1740605410000|2025-02-26 21:30:10|||||||||49
1740605420000|2025-02-26 21:30:20|||||||||221
1740605430000|2025-02-26 21:30:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|174
1740605440000|2025-02-26 21:30:40|18.15|17.99|18.14|17.98|18.19|18.03|18.14|17.98|35
1740605450000|2025-02-26 21:30:50|18.17|18.01|18.14|17.98|18.19|18.03|18.14|17.98|5
1740605460000|2025-02-26 21:31:00|||||||||1
1740605480000|2025-02-26 21:31:20|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|55
1740605500000|2025-02-26 21:31:40|18.14|17.98|18.14|17.98|18.17|18.01|18.14|17.98|41
1740605510000|2025-02-26 21:31:50|18.19|18.03|18.19|18.03|18.19|18.03|18.15|17.99|17
1740605520000|2025-02-26 21:32:00|18.17|18.01|18.14|17.98|18.19|18.03|18.14|17.98|48
1740605530000|2025-02-26 21:32:10|||||||||1
1740605550000|2025-02-26 21:32:30|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|43
1740605560000|2025-02-26 21:32:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1740605570000|2025-02-26 21:32:50|||||||||43
1740605580000|2025-02-26 21:33:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1740605590000|2025-02-26 21:33:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740605610000|2025-02-26 21:33:30|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|14
1740605620000|2025-02-26 21:33:40|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1740605630000|2025-02-26 21:33:50|18.23|18.07|18.22|18.06|18.24|18.08|18.22|18.06|16
1740605650000|2025-02-26 21:34:10|18.24|18.08|18.23|18.07|18.24|18.08|18.22|18.06|3
1740605660000|2025-02-26 21:34:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|41
1740605670000|2025-02-26 21:34:30|||||||||15
1740605680000|2025-02-26 21:34:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1740605690000|2025-02-26 21:34:50|||||||||3
1740605700000|2025-02-26 21:35:00|||||||||1
1740605710000|2025-02-26 21:35:10|18.24|18.08|18.24|18.08|18.27|18.11|18.24|18.08|27
1740605720000|2025-02-26 21:35:20|||||||||3
1740605740000|2025-02-26 21:35:40|||||||||1
1740605760000|2025-02-26 21:36:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|3
1740605770000|2025-02-26 21:36:10|18.19|18.03|18.19|18.03|18.22|18.06|18.19|18.03|44
1740605790000|2025-02-26 21:36:30|||||||||5
1740605800000|2025-02-26 21:36:40|||||||||1
1740605840000|2025-02-26 21:37:20|||||||||1
1740605880000|2025-02-26 21:38:00|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|7
1740605890000|2025-02-26 21:38:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1740605900000|2025-02-26 21:38:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|130
1740605990000|2025-02-26 21:39:50|||||||||2
1740606000000|2025-02-26 21:40:00|||||||||8
1740606040000|2025-02-26 21:40:40|||||||||2
1740606050000|2025-02-26 21:40:50|||||||||1
1740606080000|2025-02-26 21:41:20|||||||||11
1740606100000|2025-02-26 21:41:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|29
1740606110000|2025-02-26 21:41:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|43
1740606120000|2025-02-26 21:42:00|||||||||2
1740606230000|2025-02-26 21:43:50|||||||||2
1740606270000|2025-02-26 21:44:30|||||||||20
1740606300000|2025-02-26 21:45:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1740606310000|2025-02-26 21:45:10|18.12|17.96|18.12|17.96|18.14|17.98|18.1|17.94|52
1740606320000|2025-02-26 21:45:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|6
1740606340000|2025-02-26 21:45:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|96
1740606350000|2025-02-26 21:45:50|||||||||26
1740606360000|2025-02-26 21:46:00|||||||||41
1740606390000|2025-02-26 21:46:30|||||||||5
1740606410000|2025-02-26 21:46:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1740606420000|2025-02-26 21:47:00|||||||||17
1740606430000|2025-02-26 21:47:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740606440000|2025-02-26 21:47:20|||||||||1
1740606450000|2025-02-26 21:47:30|||||||||2
1740606490000|2025-02-26 21:48:10|||||||||1
1740606500000|2025-02-26 21:48:20|||||||||20
1740606530000|2025-02-26 21:48:50|||||||||40
1740606550000|2025-02-26 21:49:10|||||||||28
1740606560000|2025-02-26 21:49:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1740606570000|2025-02-26 21:49:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1740606590000|2025-02-26 21:49:50|||||||||1
1740606600000|2025-02-26 21:50:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1740606610000|2025-02-26 21:50:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1740606620000|2025-02-26 21:50:20|||||||||31
1740606640000|2025-02-26 21:50:40|||||||||11
1740606660000|2025-02-26 21:51:00|||||||||3
1740606740000|2025-02-26 21:52:20|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|41
1740606750000|2025-02-26 21:52:30|||||||||9
1740606760000|2025-02-26 21:52:40|||||||||1
1740606810000|2025-02-26 21:53:30|||||||||14
1740606840000|2025-02-26 21:54:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|17
1740606860000|2025-02-26 21:54:20|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|11
1740606870000|2025-02-26 21:54:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740606880000|2025-02-26 21:54:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1740606890000|2025-02-26 21:54:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1740606900000|2025-02-26 21:55:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1740606930000|2025-02-26 21:55:30|||||||||3
1740606940000|2025-02-26 21:55:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|46
1740606950000|2025-02-26 21:55:50|||||||||8
1740606960000|2025-02-26 21:56:00|18|17.84|18|17.84|18|17.84|18|17.84|90
1740606990000|2025-02-26 21:56:30|||||||||1
1740607010000|2025-02-26 21:56:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|55
1740607020000|2025-02-26 21:57:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1740607060000|2025-02-26 21:57:40|||||||||11
1740607070000|2025-02-26 21:57:50|||||||||1
1740607090000|2025-02-26 21:58:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1740607110000|2025-02-26 21:58:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1740607140000|2025-02-26 21:59:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1740607150000|2025-02-26 21:59:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1740607180000|2025-02-26 21:59:40|||||||||1
1740607190000|2025-02-26 21:59:50|||||||||4
1740610800000|2025-02-26 23:00:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|0
1740610810000|2025-02-26 23:00:10|18.14|17.98|18.12|17.96|18.15|17.99|18.12|17.96|8
1740610830000|2025-02-26 23:00:30|||||||||2
1740610850000|2025-02-26 23:00:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1740610860000|2025-02-26 23:01:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1740610900000|2025-02-26 23:01:40|||||||||1
1740610910000|2025-02-26 23:01:50|||||||||1
1740610920000|2025-02-26 23:02:00|||||||||2
1740610970000|2025-02-26 23:02:50|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|2
1740611100000|2025-02-26 23:05:00|||||||||1
1740611110000|2025-02-26 23:05:10|||||||||3
1740611190000|2025-02-26 23:06:30|||||||||1
1740611240000|2025-02-26 23:07:20|||||||||1
1740611310000|2025-02-26 23:08:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1740611400000|2025-02-26 23:10:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1740611430000|2025-02-26 23:10:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1740611440000|2025-02-26 23:10:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1740611450000|2025-02-26 23:10:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1740611460000|2025-02-26 23:11:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1740611470000|2025-02-26 23:11:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1740611520000|2025-02-26 23:12:00|||||||||2
1740611530000|2025-02-26 23:12:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1740611550000|2025-02-26 23:12:30|||||||||2
1740611600000|2025-02-26 23:13:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1740611610000|2025-02-26 23:13:30|||||||||1
1740611620000|2025-02-26 23:13:40|||||||||4
1740611630000|2025-02-26 23:13:50|||||||||6
1740611650000|2025-02-26 23:14:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|59
1740611660000|2025-02-26 23:14:20|||||||||1
1740611700000|2025-02-26 23:15:00|||||||||3
1740611750000|2025-02-26 23:15:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|183
1740611780000|2025-02-26 23:16:20|||||||||1
1740611790000|2025-02-26 23:16:30|||||||||1
1740611860000|2025-02-26 23:17:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1740611920000|2025-02-26 23:18:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|7
1740611980000|2025-02-26 23:19:40|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|7
1740612020000|2025-02-26 23:20:20|||||||||2
1740612030000|2025-02-26 23:20:30|||||||||1
1740612100000|2025-02-26 23:21:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|13
1740612130000|2025-02-26 23:22:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|26
1740612180000|2025-02-26 23:23:00|18.23|18.07|18.27|18.11|18.27|18.11|18.22|18.06|7
1740612210000|2025-02-26 23:23:30|||||||||5
1740612220000|2025-02-26 23:23:40|18.29|18.13|18.32|18.16|18.32|18.16|18.27|18.11|8
1740612230000|2025-02-26 23:23:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|0
1740612240000|2025-02-26 23:24:00|||||||||11
1740612250000|2025-02-26 23:24:10|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|0
1740612260000|2025-02-26 23:24:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1740612270000|2025-02-26 23:24:30|||||||||20
1740612280000|2025-02-26 23:24:40|||||||||11
1740612290000|2025-02-26 23:24:50|||||||||1
1740612310000|2025-02-26 23:25:10|||||||||5
1740612320000|2025-02-26 23:25:20|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|18
1740612330000|2025-02-26 23:25:30|18.28|18.12|18.27|18.11|18.29|18.13|18.27|18.11|0
1740612350000|2025-02-26 23:25:50|||||||||1
1740612380000|2025-02-26 23:26:20|||||||||2
1740612390000|2025-02-26 23:26:30|||||||||1
1740612410000|2025-02-26 23:26:50|||||||||2
1740612430000|2025-02-26 23:27:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1740612440000|2025-02-26 23:27:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|3
1740612450000|2025-02-26 23:27:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1740612460000|2025-02-26 23:27:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1740612490000|2025-02-26 23:28:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|15
1740612510000|2025-02-26 23:28:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1740612580000|2025-02-26 23:29:40|||||||||1
1740612590000|2025-02-26 23:29:50|||||||||1
1740612630000|2025-02-26 23:30:30|||||||||1
1740612650000|2025-02-26 23:30:50|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|28
1740612660000|2025-02-26 23:31:00|||||||||1
1740612680000|2025-02-26 23:31:20|||||||||1
1740612800000|2025-02-26 23:33:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1740612820000|2025-02-26 23:33:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740612840000|2025-02-26 23:34:00|18.26|18.1|18.27|18.11|18.27|18.11|18.24|18.08|4
1740612850000|2025-02-26 23:34:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1740612870000|2025-02-26 23:34:30|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1740612900000|2025-02-26 23:35:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1740612910000|2025-02-26 23:35:10|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|5
1740612970000|2025-02-26 23:36:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1740612980000|2025-02-26 23:36:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1740613050000|2025-02-26 23:37:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|9
1740613060000|2025-02-26 23:37:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1740613100000|2025-02-26 23:38:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1740613110000|2025-02-26 23:38:30|||||||||1
1740613130000|2025-02-26 23:38:50|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|7
1740613250000|2025-02-26 23:40:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1740613350000|2025-02-26 23:42:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|51
1740613370000|2025-02-26 23:42:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1740613510000|2025-02-26 23:45:10|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|1
1740613560000|2025-02-26 23:46:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740613600000|2025-02-26 23:46:40|18.27|18.11|18.24|18.08|18.27|18.11|18.23|18.07|13
1740613620000|2025-02-26 23:47:00|||||||||1
1740613630000|2025-02-26 23:47:10|||||||||1
1740613640000|2025-02-26 23:47:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740613650000|2025-02-26 23:47:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740613680000|2025-02-26 23:48:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740613690000|2025-02-26 23:48:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740613720000|2025-02-26 23:48:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740613750000|2025-02-26 23:49:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740613800000|2025-02-26 23:50:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740613810000|2025-02-26 23:50:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740613820000|2025-02-26 23:50:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740613830000|2025-02-26 23:50:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740613850000|2025-02-26 23:50:50|||||||||3
1740613880000|2025-02-26 23:51:20|||||||||3
1740613920000|2025-02-26 23:52:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740613970000|2025-02-26 23:52:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|21
1740613980000|2025-02-26 23:53:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740614090000|2025-02-26 23:54:50|||||||||1
1740614190000|2025-02-26 23:56:30|||||||||1
1740614260000|2025-02-26 23:57:40|||||||||1
1740614320000|2025-02-26 23:58:40|||||||||1
1740614390000|2025-02-26 23:59:50|||||||||1
1740614460000|2025-02-27 00:01:00|||||||||3
1740614530000|2025-02-27 00:02:10|||||||||1
1740614600000|2025-02-27 00:03:20|||||||||2
1740614660000|2025-02-27 00:04:20|||||||||1
1740614730000|2025-02-27 00:05:30|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|11
1740614760000|2025-02-27 00:06:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|4
1740614770000|2025-02-27 00:06:10|||||||||3
1740614800000|2025-02-27 00:06:40|||||||||1
1740614810000|2025-02-27 00:06:50|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|12
1740614820000|2025-02-27 00:07:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|0
1740614850000|2025-02-27 00:07:30|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|5
1740614870000|2025-02-27 00:07:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1740614940000|2025-02-27 00:09:00|||||||||1
1740615000000|2025-02-27 00:10:00|||||||||1
1740615010000|2025-02-27 00:10:10|||||||||1
1740615070000|2025-02-27 00:11:10|||||||||1
1740615140000|2025-02-27 00:12:20|||||||||1
1740615160000|2025-02-27 00:12:40|||||||||1
1740615210000|2025-02-27 00:13:30|||||||||1
1740615280000|2025-02-27 00:14:40|||||||||1
1740615340000|2025-02-27 00:15:40|||||||||1
1740615400000|2025-02-27 00:16:40|||||||||1
1740615410000|2025-02-27 00:16:50|||||||||1
1740615460000|2025-02-27 00:17:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|2
1740615470000|2025-02-27 00:17:50|||||||||1
1740615480000|2025-02-27 00:18:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1740615490000|2025-02-27 00:18:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|9
1740615550000|2025-02-27 00:19:10|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|1
1740615590000|2025-02-27 00:19:50|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|0
1740615610000|2025-02-27 00:20:10|18.29|18.13|18.32|18.16|18.32|18.16|18.27|18.11|19
1740615620000|2025-02-27 00:20:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1740615630000|2025-02-27 00:20:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1740615670000|2025-02-27 00:21:10|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|1
1740615680000|2025-02-27 00:21:20|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|2
1740615750000|2025-02-27 00:22:30|||||||||1
1740615760000|2025-02-27 00:22:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1740615800000|2025-02-27 00:23:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1740615820000|2025-02-27 00:23:40|||||||||1
1740615830000|2025-02-27 00:23:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1740615880000|2025-02-27 00:24:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1740615890000|2025-02-27 00:24:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1740615940000|2025-02-27 00:25:40|||||||||1
1740615950000|2025-02-27 00:25:50|||||||||1
1740615990000|2025-02-27 00:26:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1740616020000|2025-02-27 00:27:00|||||||||1
1740616070000|2025-02-27 00:27:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|3
1740616090000|2025-02-27 00:28:10|18.34|18.18|18.32|18.16|18.36|18.2|18.32|18.16|4
1740616130000|2025-02-27 00:28:50|||||||||7
1740616160000|2025-02-27 00:29:20|||||||||1
1740616170000|2025-02-27 00:29:30|||||||||2
1740616180000|2025-02-27 00:29:40|||||||||5
1740616230000|2025-02-27 00:30:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1740616240000|2025-02-27 00:30:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740616250000|2025-02-27 00:30:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740616280000|2025-02-27 00:31:20|||||||||1
1740616290000|2025-02-27 00:31:30|||||||||1
1740616320000|2025-02-27 00:32:00|||||||||1
1740616360000|2025-02-27 00:32:40|||||||||1
1740616380000|2025-02-27 00:33:00|||||||||3
1740616430000|2025-02-27 00:33:50|||||||||1
1740616450000|2025-02-27 00:34:10|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|4
1740616460000|2025-02-27 00:34:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1740616490000|2025-02-27 00:34:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|4
1740616500000|2025-02-27 00:35:00|||||||||1
1740616520000|2025-02-27 00:35:20|18.34|18.18|18.36|18.2|18.36|18.2|18.32|18.16|3
1740616530000|2025-02-27 00:35:30|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|0
1740616540000|2025-02-27 00:35:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740616570000|2025-02-27 00:36:10|||||||||1
1740616630000|2025-02-27 00:37:10|||||||||1
1740616700000|2025-02-27 00:38:20|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|1
1740616770000|2025-02-27 00:39:30|||||||||1
1740616790000|2025-02-27 00:39:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|28
1740616810000|2025-02-27 00:40:10|||||||||1
1740616840000|2025-02-27 00:40:40|||||||||1
1740616850000|2025-02-27 00:40:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1740616910000|2025-02-27 00:41:50|||||||||1
1740616970000|2025-02-27 00:42:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1740617020000|2025-02-27 00:43:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740617030000|2025-02-27 00:43:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1740617040000|2025-02-27 00:44:00|||||||||1
1740617100000|2025-02-27 00:45:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|4
1740617110000|2025-02-27 00:45:10|||||||||1
1740617130000|2025-02-27 00:45:30|||||||||1
1740617180000|2025-02-27 00:46:20|||||||||1
1740617190000|2025-02-27 00:46:30|||||||||1
1740617240000|2025-02-27 00:47:20|||||||||1
1740617280000|2025-02-27 00:48:00|||||||||1
1740617310000|2025-02-27 00:48:30|||||||||1
1740617330000|2025-02-27 00:48:50|||||||||2
1740617380000|2025-02-27 00:49:40|||||||||1
1740617400000|2025-02-27 00:50:00|||||||||3
1740617450000|2025-02-27 00:50:50|||||||||1
1740617520000|2025-02-27 00:52:00|||||||||1
1740617570000|2025-02-27 00:52:50|||||||||1
1740617580000|2025-02-27 00:53:00|||||||||1
1740617590000|2025-02-27 00:53:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|11
1740617600000|2025-02-27 00:53:20|||||||||4
1740617650000|2025-02-27 00:54:10|||||||||4
1740617720000|2025-02-27 00:55:20|||||||||1
1740617820000|2025-02-27 00:57:00|||||||||1
1740617830000|2025-02-27 00:57:10|||||||||2
1740617970000|2025-02-27 00:59:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1740617990000|2025-02-27 00:59:50|||||||||3
1740618000000|2025-02-27 01:00:00|||||||||4
1740618030000|2025-02-27 01:00:30|||||||||1
1740618050000|2025-02-27 01:00:50|||||||||1
1740618120000|2025-02-27 01:02:00|||||||||2
1740618240000|2025-02-27 01:04:00|||||||||1
1740618250000|2025-02-27 01:04:10|||||||||5
1740618260000|2025-02-27 01:04:20|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|50
1740618290000|2025-02-27 01:04:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1740618300000|2025-02-27 01:05:00|18.41|18.25|18.41|18.25|18.41|18.25|18.37|18.21|6
1740618460000|2025-02-27 01:07:40|||||||||25
1740618470000|2025-02-27 01:07:50|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|10
1740618480000|2025-02-27 01:08:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1740618500000|2025-02-27 01:08:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1740618530000|2025-02-27 01:08:50|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1740618540000|2025-02-27 01:09:00|||||||||1
1740618560000|2025-02-27 01:09:20|||||||||1
1740618670000|2025-02-27 01:11:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1740618700000|2025-02-27 01:11:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1740618710000|2025-02-27 01:11:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1740618760000|2025-02-27 01:12:40|||||||||4
1740618800000|2025-02-27 01:13:20|||||||||12
1740618890000|2025-02-27 01:14:50|||||||||1
1740618900000|2025-02-27 01:15:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|4
1740618990000|2025-02-27 01:16:30|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|5
1740619000000|2025-02-27 01:16:40|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|0
1740619010000|2025-02-27 01:16:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1740619120000|2025-02-27 01:18:40|||||||||1
1740619140000|2025-02-27 01:19:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740619380000|2025-02-27 01:23:00|||||||||1
1740619550000|2025-02-27 01:25:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|29
1740619560000|2025-02-27 01:26:00|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|1
1740619800000|2025-02-27 01:30:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|9
1740619820000|2025-02-27 01:30:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1740619870000|2025-02-27 01:31:10|||||||||4
1740619890000|2025-02-27 01:31:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|4
1740620050000|2025-02-27 01:34:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1740620100000|2025-02-27 01:35:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1740620150000|2025-02-27 01:35:50|||||||||1
1740620180000|2025-02-27 01:36:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1740620190000|2025-02-27 01:36:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1740620200000|2025-02-27 01:36:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740620420000|2025-02-27 01:40:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1740620580000|2025-02-27 01:43:00|||||||||1
1740620670000|2025-02-27 01:44:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1740620830000|2025-02-27 01:47:10|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740620860000|2025-02-27 01:47:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1740620970000|2025-02-27 01:49:30|18.34|18.18|18.32|18.16|18.36|18.2|18.32|18.16|3
1740621010000|2025-02-27 01:50:10|||||||||1
1740621200000|2025-02-27 01:53:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|5
1740621210000|2025-02-27 01:53:30|18.34|18.18|18.32|18.16|18.36|18.2|18.32|18.16|0
1740621230000|2025-02-27 01:53:50|||||||||2
1740621250000|2025-02-27 01:54:10|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|2
1740621310000|2025-02-27 01:55:10|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|0
1740621330000|2025-02-27 01:55:30|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1740621350000|2025-02-27 01:55:50|||||||||2
1740621360000|2025-02-27 01:56:00|18.34|18.18|18.36|18.2|18.36|18.2|18.32|18.16|0
1740621930000|2025-02-27 02:05:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740621940000|2025-02-27 02:05:40|||||||||20
1740621960000|2025-02-27 02:06:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1740622000000|2025-02-27 02:06:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1740622020000|2025-02-27 02:07:00|||||||||2
1740622060000|2025-02-27 02:07:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740622100000|2025-02-27 02:08:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740622150000|2025-02-27 02:09:10|||||||||1
1740622160000|2025-02-27 02:09:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740622250000|2025-02-27 02:10:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|1
1740622280000|2025-02-27 02:11:20|||||||||1
1740622540000|2025-02-27 02:15:40|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1740622680000|2025-02-27 02:18:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1740622740000|2025-02-27 02:19:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1740622750000|2025-02-27 02:19:10|||||||||3
1740622840000|2025-02-27 02:20:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1740622850000|2025-02-27 02:20:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|8
1740622920000|2025-02-27 02:22:00|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|80
1740622930000|2025-02-27 02:22:10|||||||||2
1740622960000|2025-02-27 02:22:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1740622970000|2025-02-27 02:22:50|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|0
1740622980000|2025-02-27 02:23:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|0
1740622990000|2025-02-27 02:23:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1740623010000|2025-02-27 02:23:30|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|7
1740623060000|2025-02-27 02:24:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1740623070000|2025-02-27 02:24:30|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|0
1740623130000|2025-02-27 02:25:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740623140000|2025-02-27 02:25:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740623230000|2025-02-27 02:27:10|18.23|18.07|18.22|18.06|18.24|18.08|18.22|18.06|0
1740623440000|2025-02-27 02:30:40|||||||||2
1740623660000|2025-02-27 02:34:20|||||||||3
1740624370000|2025-02-27 02:46:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740624390000|2025-02-27 02:46:30|||||||||1
1740624470000|2025-02-27 02:47:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1740624480000|2025-02-27 02:48:00|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|0
1740624500000|2025-02-27 02:48:20|||||||||4
1740624520000|2025-02-27 02:48:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1740624530000|2025-02-27 02:48:50|18.23|18.07|18.22|18.06|18.24|18.08|18.22|18.06|2
1740624640000|2025-02-27 02:50:40|18.23|18.07|18.24|18.08|18.25|18.09|18.23|18.07|1
1740624650000|2025-02-27 02:50:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1740624680000|2025-02-27 02:51:20|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1740624690000|2025-02-27 02:51:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740624700000|2025-02-27 02:51:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740624820000|2025-02-27 02:53:40|||||||||1
1740624840000|2025-02-27 02:54:00|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|4
1740625670000|2025-02-27 03:07:50|||||||||3
1740626270000|2025-02-27 03:17:50|||||||||1
1740627030000|2025-02-27 03:30:30|||||||||2
1740627250000|2025-02-27 03:34:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1740627280000|2025-02-27 03:34:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1740627330000|2025-02-27 03:35:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1740627580000|2025-02-27 03:39:40|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1740627670000|2025-02-27 03:41:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740627680000|2025-02-27 03:41:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740627690000|2025-02-27 03:41:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740627960000|2025-02-27 03:46:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740628110000|2025-02-27 03:48:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1740628800000|2025-02-27 04:00:00|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|10
1740628810000|2025-02-27 04:00:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|0
1740628820000|2025-02-27 04:00:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1740628840000|2025-02-27 04:00:40|18.29|18.13|18.28|18.12|18.33|18.17|18.28|18.12|0
1740628870000|2025-02-27 04:01:10|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|0
1740628900000|2025-02-27 04:01:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1740628910000|2025-02-27 04:01:50|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|3
1740629180000|2025-02-27 04:06:20|||||||||2
1740630050000|2025-02-27 04:20:50|18.32|18.16|18.31|18.15|18.33|18.17|18.31|18.15|2
1740630060000|2025-02-27 04:21:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1740630110000|2025-02-27 04:21:50|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1740630330000|2025-02-27 04:25:30|||||||||1
1740631280000|2025-02-27 04:41:20|||||||||3
1740632590000|2025-02-27 05:03:10|||||||||1
1740632650000|2025-02-27 05:04:10|||||||||1
1740632720000|2025-02-27 05:05:20|||||||||3
1740633250000|2025-02-27 05:14:10|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|15
1740633440000|2025-02-27 05:17:20|||||||||1
1740633540000|2025-02-27 05:19:00|||||||||1
1740633560000|2025-02-27 05:19:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1740633640000|2025-02-27 05:20:40|||||||||1
1740633720000|2025-02-27 05:22:00|||||||||1
1740634020000|2025-02-27 05:27:00|||||||||3
1740634440000|2025-02-27 05:34:00|||||||||1
1740634870000|2025-02-27 05:41:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|1
1740635230000|2025-02-27 05:47:10|||||||||1
1740635550000|2025-02-27 05:52:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1740635560000|2025-02-27 05:52:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1740635580000|2025-02-27 05:53:00|||||||||4
1740635780000|2025-02-27 05:56:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740635790000|2025-02-27 05:56:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1740635910000|2025-02-27 05:58:30|||||||||1
1740636040000|2025-02-27 06:00:40|||||||||3
1740636450000|2025-02-27 06:07:30|||||||||16
1740636640000|2025-02-27 06:10:40|||||||||1
1740636970000|2025-02-27 06:16:10|||||||||18
1740636990000|2025-02-27 06:16:30|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|11
1740637170000|2025-02-27 06:19:30|||||||||3
1740637340000|2025-02-27 06:22:20|||||||||1
1740637380000|2025-02-27 06:23:00|||||||||1
1740637560000|2025-02-27 06:26:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|40
1740637570000|2025-02-27 06:26:10|||||||||1
1740637800000|2025-02-27 06:30:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1740637840000|2025-02-27 06:30:40|||||||||1
1740638060000|2025-02-27 06:34:20|||||||||5
1740638150000|2025-02-27 06:35:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740638160000|2025-02-27 06:36:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1740639100000|2025-02-27 06:51:40|||||||||1
1740639350000|2025-02-27 06:55:50|||||||||2
1740640060000|2025-02-27 07:07:40|||||||||14
1740640300000|2025-02-27 07:11:40|||||||||2
1740640530000|2025-02-27 07:15:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|26
1740640560000|2025-02-27 07:16:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740640680000|2025-02-27 07:18:00|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|74
1740640770000|2025-02-27 07:19:30|||||||||7
1740640790000|2025-02-27 07:19:50|||||||||24
1740640800000|2025-02-27 07:20:00|||||||||5
1740640900000|2025-02-27 07:21:40|||||||||1
1740641340000|2025-02-27 07:29:00|||||||||1
1740641380000|2025-02-27 07:29:40|||||||||1
1740641480000|2025-02-27 07:31:20|||||||||18
1740641640000|2025-02-27 07:34:00|||||||||1
1740641680000|2025-02-27 07:34:40|||||||||1
1740641730000|2025-02-27 07:35:30|||||||||2
1740641740000|2025-02-27 07:35:40|||||||||1
1740641750000|2025-02-27 07:35:50|||||||||1
1740641800000|2025-02-27 07:36:40|||||||||5
1740641820000|2025-02-27 07:37:00|||||||||1
1740641900000|2025-02-27 07:38:20|||||||||1
1740641990000|2025-02-27 07:39:50|||||||||1
1740642130000|2025-02-27 07:42:10|||||||||15
1740642150000|2025-02-27 07:42:30|||||||||1
1740642310000|2025-02-27 07:45:10|||||||||1
1740642320000|2025-02-27 07:45:20|||||||||1
1740642340000|2025-02-27 07:45:40|||||||||1
1740642350000|2025-02-27 07:45:50|||||||||3
1740642400000|2025-02-27 07:46:40|||||||||2
1740642420000|2025-02-27 07:47:00|||||||||1
1740642440000|2025-02-27 07:47:20|||||||||2
1740642450000|2025-02-27 07:47:30|||||||||4
1740642460000|2025-02-27 07:47:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|33
1740642490000|2025-02-27 07:48:10|||||||||1
1740642530000|2025-02-27 07:48:50|||||||||1
1740642550000|2025-02-27 07:49:10|||||||||1
1740642600000|2025-02-27 07:50:00|||||||||1
1740642630000|2025-02-27 07:50:30|||||||||2
1740642670000|2025-02-27 07:51:10|||||||||1
1740642730000|2025-02-27 07:52:10|||||||||1
1740642810000|2025-02-27 07:53:30|||||||||1
1740642870000|2025-02-27 07:54:30|||||||||1
1740642910000|2025-02-27 07:55:10|||||||||1
1740642920000|2025-02-27 07:55:20|||||||||1
1740642960000|2025-02-27 07:56:00|||||||||1
1740642970000|2025-02-27 07:56:10|||||||||1
1740642990000|2025-02-27 07:56:30|||||||||15
1740643020000|2025-02-27 07:57:00|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|3
1740643160000|2025-02-27 07:59:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|39
1740643200000|2025-02-27 08:00:00|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|22
1740643220000|2025-02-27 08:00:20|||||||||1
1740643260000|2025-02-27 08:01:00|||||||||1
1740643320000|2025-02-27 08:02:00|||||||||1
1740643360000|2025-02-27 08:02:40|||||||||1
1740643370000|2025-02-27 08:02:50|||||||||9
1740643380000|2025-02-27 08:03:00|||||||||2
1740643390000|2025-02-27 08:03:10|||||||||1
1740643410000|2025-02-27 08:03:30|||||||||1
1740643440000|2025-02-27 08:04:00|||||||||1
1740643450000|2025-02-27 08:04:10|||||||||2
1740643460000|2025-02-27 08:04:20|||||||||1
1740643480000|2025-02-27 08:04:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|14
1740643500000|2025-02-27 08:05:00|||||||||1
1740643520000|2025-02-27 08:05:20|||||||||1
1740643540000|2025-02-27 08:05:40|||||||||1
1740643550000|2025-02-27 08:05:50|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|5
1740643560000|2025-02-27 08:06:00|18.16|18|18.2|18.04|18.2|18.04|18.15|17.99|0
1740643640000|2025-02-27 08:07:20|18.16|18|18.2|18.04|18.2|18.04|18.16|18|3
1740643770000|2025-02-27 08:09:30|18.16|18|18.16|18|18.16|18|18.16|18|7
1740643790000|2025-02-27 08:09:50|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|1
1740643800000|2025-02-27 08:10:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|2
1740643810000|2025-02-27 08:10:10|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|6
1740643840000|2025-02-27 08:10:40|||||||||1
1740643850000|2025-02-27 08:10:50|18.16|18|18.2|18.04|18.2|18.04|18.16|18|5
1740643970000|2025-02-27 08:12:50|||||||||1
1740643990000|2025-02-27 08:13:10|||||||||2
1740644000000|2025-02-27 08:13:20|||||||||5
1740644190000|2025-02-27 08:16:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1740644200000|2025-02-27 08:16:40|||||||||9
1740644290000|2025-02-27 08:18:10|||||||||2
1740644300000|2025-02-27 08:18:20|||||||||2
1740644310000|2025-02-27 08:18:30|||||||||3
1740644380000|2025-02-27 08:19:40|||||||||2
1740644400000|2025-02-27 08:20:00|||||||||1
1740644410000|2025-02-27 08:20:10|||||||||1
1740644420000|2025-02-27 08:20:20|||||||||15
1740644450000|2025-02-27 08:20:50|||||||||3
1740644470000|2025-02-27 08:21:10|||||||||6
1740644480000|2025-02-27 08:21:20|||||||||13
1740644500000|2025-02-27 08:21:40|||||||||2
1740644510000|2025-02-27 08:21:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|27
1740644520000|2025-02-27 08:22:00|||||||||1
1740644530000|2025-02-27 08:22:10|18.23|18.07|18.21|18.05|18.25|18.09|18.21|18.05|2
1740644590000|2025-02-27 08:23:10|18.16|18|18.16|18|18.16|18|18.16|18|117
1740644600000|2025-02-27 08:23:20|||||||||3
1740644670000|2025-02-27 08:24:30|||||||||1
1740644730000|2025-02-27 08:25:30|||||||||1
1740644810000|2025-02-27 08:26:50|||||||||10
1740644820000|2025-02-27 08:27:00|||||||||2
1740644880000|2025-02-27 08:28:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|13
1740644890000|2025-02-27 08:28:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1740644980000|2025-02-27 08:29:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1740645000000|2025-02-27 08:30:00|||||||||2
1740645010000|2025-02-27 08:30:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|29
1740645060000|2025-02-27 08:31:00|||||||||11
1740645070000|2025-02-27 08:31:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|7
1740645080000|2025-02-27 08:31:20|||||||||5
1740645110000|2025-02-27 08:31:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1740645370000|2025-02-27 08:36:10|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|7
1740645380000|2025-02-27 08:36:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740645440000|2025-02-27 08:37:20|||||||||4
1740645450000|2025-02-27 08:37:30|||||||||1
1740645460000|2025-02-27 08:37:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|3
1740645470000|2025-02-27 08:37:50|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|1
1740645480000|2025-02-27 08:38:00|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|0
1740645510000|2025-02-27 08:38:30|||||||||3
1740645570000|2025-02-27 08:39:30|||||||||2
1740645590000|2025-02-27 08:39:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1740645610000|2025-02-27 08:40:10|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1740645660000|2025-02-27 08:41:00|18.13|17.97|18.11|17.95|18.15|17.99|18.11|17.95|0
1740645750000|2025-02-27 08:42:30|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|0
1740645780000|2025-02-27 08:43:00|||||||||1
1740645790000|2025-02-27 08:43:10|||||||||1
1740645820000|2025-02-27 08:43:40|||||||||1
1740645960000|2025-02-27 08:46:00|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|3
1740645970000|2025-02-27 08:46:10|||||||||1
1740646260000|2025-02-27 08:51:00|||||||||1
1740646490000|2025-02-27 08:54:50|||||||||1
1740646730000|2025-02-27 08:58:50|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|43
1740646750000|2025-02-27 08:59:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1740646790000|2025-02-27 08:59:50|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|41
1740646800000|2025-02-27 09:00:00|18.1|17.94|18.11|17.95|18.11|17.95|18.08|17.92|6
1740646940000|2025-02-27 09:02:20|||||||||1
1740646960000|2025-02-27 09:02:40|||||||||88
1740647020000|2025-02-27 09:03:40|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|6
1740647030000|2025-02-27 09:03:50|||||||||1
1740647050000|2025-02-27 09:04:10|||||||||1
1740647060000|2025-02-27 09:04:20|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|3
1740647070000|2025-02-27 09:04:30|18.13|17.97|18.11|17.95|18.15|17.99|18.11|17.95|6
1740647090000|2025-02-27 09:04:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|5
1740647100000|2025-02-27 09:05:00|18.13|17.97|18.15|17.99|18.15|17.99|18.11|17.95|1
1740647150000|2025-02-27 09:05:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|0
1740647350000|2025-02-27 09:09:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1740647530000|2025-02-27 09:12:10|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|3
1740647540000|2025-02-27 09:12:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740647570000|2025-02-27 09:12:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1740647580000|2025-02-27 09:13:00|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|0
1740647590000|2025-02-27 09:13:10|||||||||3
1740647620000|2025-02-27 09:13:40|||||||||15
1740647640000|2025-02-27 09:14:00|||||||||2
1740647700000|2025-02-27 09:15:00|18.16|18|18.16|18|18.16|18|18.16|18|2
1740647710000|2025-02-27 09:15:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740647720000|2025-02-27 09:15:20|18.16|18|18.16|18|18.16|18|18.15|17.99|0
1740647740000|2025-02-27 09:15:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740647800000|2025-02-27 09:16:40|||||||||1
1740647820000|2025-02-27 09:17:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1740648020000|2025-02-27 09:20:20|||||||||1
1740648030000|2025-02-27 09:20:30|18.11|17.95|18.13|17.97|18.15|17.99|18.11|17.95|1
1740648040000|2025-02-27 09:20:40|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|0
1740648270000|2025-02-27 09:24:30|||||||||1
1740648280000|2025-02-27 09:24:40|||||||||1
1740648290000|2025-02-27 09:24:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|10
1740648340000|2025-02-27 09:25:40|||||||||1
1740648430000|2025-02-27 09:27:10|||||||||1
1740648450000|2025-02-27 09:27:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740648460000|2025-02-27 09:27:40|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|0
1740648580000|2025-02-27 09:29:40|18.1|17.94|18.1|17.94|18.1|17.94|18.06|17.9|9
1740648600000|2025-02-27 09:30:00|||||||||3
1740648610000|2025-02-27 09:30:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740648630000|2025-02-27 09:30:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1740648730000|2025-02-27 09:32:10|||||||||1
1740648760000|2025-02-27 09:32:40|||||||||1
1740648770000|2025-02-27 09:32:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|3
1740648790000|2025-02-27 09:33:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|2
1740648800000|2025-02-27 09:33:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740648810000|2025-02-27 09:33:30|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|3
1740648850000|2025-02-27 09:34:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1740648870000|2025-02-27 09:34:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1740648890000|2025-02-27 09:34:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740649190000|2025-02-27 09:39:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740649200000|2025-02-27 09:40:00|||||||||3
1740649210000|2025-02-27 09:40:10|18.06|17.9|18.06|17.9|18.1|17.94|18.06|17.9|6
1740649220000|2025-02-27 09:40:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1740649240000|2025-02-27 09:40:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1740649300000|2025-02-27 09:41:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740649350000|2025-02-27 09:42:30|||||||||1
1740649370000|2025-02-27 09:42:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740649400000|2025-02-27 09:43:20|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1740649410000|2025-02-27 09:43:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740649430000|2025-02-27 09:43:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740649440000|2025-02-27 09:44:00|||||||||7
1740649510000|2025-02-27 09:45:10|||||||||1
1740649520000|2025-02-27 09:45:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1740649530000|2025-02-27 09:45:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740649560000|2025-02-27 09:46:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1740649590000|2025-02-27 09:46:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1740649600000|2025-02-27 09:46:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1740649610000|2025-02-27 09:46:50|18.08|17.92|18.1|17.94|18.1|17.94|18.06|17.9|2
1740649680000|2025-02-27 09:48:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1740649690000|2025-02-27 09:48:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|18
1740649700000|2025-02-27 09:48:20|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|1
1740649710000|2025-02-27 09:48:30|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|6
1740649790000|2025-02-27 09:49:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1740649840000|2025-02-27 09:50:40|||||||||2
1740649910000|2025-02-27 09:51:50|||||||||1
1740650090000|2025-02-27 09:54:50|||||||||1
1740650210000|2025-02-27 09:56:50|||||||||4
1740650280000|2025-02-27 09:58:00|||||||||1
1740650390000|2025-02-27 09:59:50|||||||||1
1740650490000|2025-02-27 10:01:30|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|31
1740650520000|2025-02-27 10:02:00|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|0
1740650530000|2025-02-27 10:02:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1740650550000|2025-02-27 10:02:30|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|1
1740650560000|2025-02-27 10:02:40|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|0
1740650610000|2025-02-27 10:03:30|18.08|17.92|18.06|17.9|18.1|17.94|18.06|17.9|4
1740650660000|2025-02-27 10:04:20|||||||||50
1740650670000|2025-02-27 10:04:30|||||||||74
1740650680000|2025-02-27 10:04:40|||||||||1
1740650690000|2025-02-27 10:04:50|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|51
1740650700000|2025-02-27 10:05:00|||||||||13
1740650710000|2025-02-27 10:05:10|||||||||7
1740650770000|2025-02-27 10:06:10|||||||||1
1740650940000|2025-02-27 10:09:00|||||||||3
1740650960000|2025-02-27 10:09:20|||||||||25
1740651080000|2025-02-27 10:11:20|||||||||1
1740651340000|2025-02-27 10:15:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740651550000|2025-02-27 10:19:10|||||||||5
1740651650000|2025-02-27 10:20:50|||||||||63
1740651850000|2025-02-27 10:24:10|||||||||2
1740652070000|2025-02-27 10:27:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|25
1740652100000|2025-02-27 10:28:20|||||||||4
1740652110000|2025-02-27 10:28:30|||||||||2
1740652130000|2025-02-27 10:28:50|||||||||1
1740652160000|2025-02-27 10:29:20|||||||||42
1740652180000|2025-02-27 10:29:40|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|12
1740652200000|2025-02-27 10:30:00|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|2
1740652210000|2025-02-27 10:30:10|||||||||14
1740652220000|2025-02-27 10:30:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|0
1740652240000|2025-02-27 10:30:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|9
1740652250000|2025-02-27 10:30:50|||||||||3
1740652260000|2025-02-27 10:31:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1740652360000|2025-02-27 10:32:40|||||||||2
1740652830000|2025-02-27 10:40:30|||||||||1
1740653210000|2025-02-27 10:46:50|||||||||2
1740653420000|2025-02-27 10:50:20|||||||||2
1740653460000|2025-02-27 10:51:00|||||||||2
1740653830000|2025-02-27 10:57:10|||||||||1
1740654110000|2025-02-27 11:01:50|||||||||48
1740654210000|2025-02-27 11:03:30|||||||||1
1740654280000|2025-02-27 11:04:40|||||||||1
1740654320000|2025-02-27 11:05:20|||||||||2
1740654330000|2025-02-27 11:05:30|||||||||2
1740654340000|2025-02-27 11:05:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1740654640000|2025-02-27 11:10:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1740654670000|2025-02-27 11:11:10|||||||||1
1740654820000|2025-02-27 11:13:40|||||||||4
1740654880000|2025-02-27 11:14:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1740654890000|2025-02-27 11:14:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|1
1740654930000|2025-02-27 11:15:30|||||||||1
1740654960000|2025-02-27 11:16:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1740655020000|2025-02-27 11:17:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|21
1740655030000|2025-02-27 11:17:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1740655040000|2025-02-27 11:17:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1740655060000|2025-02-27 11:17:40|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|0
1740655070000|2025-02-27 11:17:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1740655080000|2025-02-27 11:18:00|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|6
1740655150000|2025-02-27 11:19:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1740655160000|2025-02-27 11:19:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|9
1740655230000|2025-02-27 11:20:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1740655240000|2025-02-27 11:20:40|18.08|17.92|18.12|17.96|18.12|17.96|18.08|17.92|1
1740655260000|2025-02-27 11:21:00|||||||||1
1740655310000|2025-02-27 11:21:50|||||||||8
1740655350000|2025-02-27 11:22:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|2
1740655360000|2025-02-27 11:22:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1740655370000|2025-02-27 11:22:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|2
1740655380000|2025-02-27 11:23:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1740655400000|2025-02-27 11:23:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1740655490000|2025-02-27 11:24:50|||||||||1
1740655530000|2025-02-27 11:25:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|4
1740655570000|2025-02-27 11:26:10|||||||||1
1740655600000|2025-02-27 11:26:40|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|28
1740655610000|2025-02-27 11:26:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|1
1740655620000|2025-02-27 11:27:00|||||||||1
1740655880000|2025-02-27 11:31:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|27
1740655930000|2025-02-27 11:32:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|40
1740655940000|2025-02-27 11:32:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1740655960000|2025-02-27 11:32:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1740656000000|2025-02-27 11:33:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1740656050000|2025-02-27 11:34:10|||||||||2
1740656080000|2025-02-27 11:34:40|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1740656150000|2025-02-27 11:35:50|||||||||94
1740656310000|2025-02-27 11:38:30|||||||||2
1740656370000|2025-02-27 11:39:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|11
1740656380000|2025-02-27 11:39:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740656520000|2025-02-27 11:42:00|||||||||36
1740656540000|2025-02-27 11:42:20|||||||||10
1740656590000|2025-02-27 11:43:10|||||||||24
1740656710000|2025-02-27 11:45:10|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|14
1740656760000|2025-02-27 11:46:00|||||||||5
1740656770000|2025-02-27 11:46:10|||||||||16
1740656800000|2025-02-27 11:46:40|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|5
1740656890000|2025-02-27 11:48:10|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|8
1740656910000|2025-02-27 11:48:30|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|18
1740656930000|2025-02-27 11:48:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|4
1740656940000|2025-02-27 11:49:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1740656950000|2025-02-27 11:49:10|||||||||2
1740657000000|2025-02-27 11:50:00|||||||||1
1740657010000|2025-02-27 11:50:10|||||||||1
1740657040000|2025-02-27 11:50:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1740657050000|2025-02-27 11:50:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1740657060000|2025-02-27 11:51:00|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|1
1740657150000|2025-02-27 11:52:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1740657160000|2025-02-27 11:52:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|6
1740657200000|2025-02-27 11:53:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|1
1740657260000|2025-02-27 11:54:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1740657290000|2025-02-27 11:54:50|||||||||1
1740657340000|2025-02-27 11:55:40|18.05|17.89|18.07|17.91|18.07|17.91|18.03|17.87|3
1740657350000|2025-02-27 11:55:50|||||||||1
1740657400000|2025-02-27 11:56:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|3
1740657480000|2025-02-27 11:58:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1740657580000|2025-02-27 11:59:40|||||||||1
1740657620000|2025-02-27 12:00:20|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|18
1740657740000|2025-02-27 12:02:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|51
1740657760000|2025-02-27 12:02:40|||||||||8
1740657770000|2025-02-27 12:02:50|||||||||2
1740657780000|2025-02-27 12:03:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1740657920000|2025-02-27 12:05:20|||||||||6
1740658040000|2025-02-27 12:07:20|||||||||25
1740658150000|2025-02-27 12:09:10|||||||||1
1740658320000|2025-02-27 12:12:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1740658330000|2025-02-27 12:12:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1740658350000|2025-02-27 12:12:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1740658600000|2025-02-27 12:16:40|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|12
1740658610000|2025-02-27 12:16:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1740658620000|2025-02-27 12:17:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|6
1740658670000|2025-02-27 12:17:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1740658690000|2025-02-27 12:18:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1740658720000|2025-02-27 12:18:40|||||||||1
1740658830000|2025-02-27 12:20:30|||||||||1
1740658880000|2025-02-27 12:21:20|||||||||7
1740659140000|2025-02-27 12:25:40|||||||||1
1740659230000|2025-02-27 12:27:10|||||||||1
1740659370000|2025-02-27 12:29:30|||||||||10
1740659440000|2025-02-27 12:30:40|||||||||3
1740659460000|2025-02-27 12:31:00|||||||||1
1740659830000|2025-02-27 12:37:10|||||||||1
1740659920000|2025-02-27 12:38:40|||||||||7
1740659930000|2025-02-27 12:38:50|||||||||2
1740659960000|2025-02-27 12:39:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1740659970000|2025-02-27 12:39:30|||||||||8
1740659980000|2025-02-27 12:39:40|||||||||1
1740659990000|2025-02-27 12:39:50|||||||||2
1740660000000|2025-02-27 12:40:00|||||||||4
1740660030000|2025-02-27 12:40:30|||||||||2
1740660040000|2025-02-27 12:40:40|||||||||1
1740660050000|2025-02-27 12:40:50|||||||||1
1740660060000|2025-02-27 12:41:00|||||||||6
1740660070000|2025-02-27 12:41:10|||||||||1
1740660080000|2025-02-27 12:41:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1740660120000|2025-02-27 12:42:00|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|32
1740660150000|2025-02-27 12:42:30|||||||||14
1740660180000|2025-02-27 12:43:00|||||||||2
1740660200000|2025-02-27 12:43:20|||||||||1
1740660220000|2025-02-27 12:43:40|||||||||4
1740660240000|2025-02-27 12:44:00|||||||||9
1740660250000|2025-02-27 12:44:10|17.98|17.82|17.98|17.82|18.02|17.86|17.98|17.82|2
1740660260000|2025-02-27 12:44:20|||||||||1
1740660270000|2025-02-27 12:44:30|18.02|17.86|18.02|17.86|18.02|17.86|17.98|17.82|6
1740660310000|2025-02-27 12:45:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|2
1740660320000|2025-02-27 12:45:20|18|17.84|18.02|17.86|18.02|17.86|17.98|17.82|5
1740660330000|2025-02-27 12:45:30|||||||||1
1740660450000|2025-02-27 12:47:30|||||||||15
1740660540000|2025-02-27 12:49:00|||||||||1
1740660650000|2025-02-27 12:50:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1740660660000|2025-02-27 12:51:00|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|13
1740660690000|2025-02-27 12:51:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1740660710000|2025-02-27 12:51:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1740660720000|2025-02-27 12:52:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1740660730000|2025-02-27 12:52:10|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1740660750000|2025-02-27 12:52:30|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|0
1740660760000|2025-02-27 12:52:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1740660810000|2025-02-27 12:53:30|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1740660820000|2025-02-27 12:53:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740660830000|2025-02-27 12:53:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1740660850000|2025-02-27 12:54:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740660870000|2025-02-27 12:54:30|||||||||1
1740660880000|2025-02-27 12:54:40|||||||||21
1740660900000|2025-02-27 12:55:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|2
1740660930000|2025-02-27 12:55:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1740660970000|2025-02-27 12:56:10|||||||||1
1740661000000|2025-02-27 12:56:40|||||||||1
1740661020000|2025-02-27 12:57:00|||||||||1
1740661030000|2025-02-27 12:57:10|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|7
1740661060000|2025-02-27 12:57:40|||||||||8
1740661070000|2025-02-27 12:57:50|18.05|17.89|18.05|17.89|18.07|17.91|18.05|17.89|0
1740661080000|2025-02-27 12:58:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740661090000|2025-02-27 12:58:10|18.05|17.89|18.04|17.88|18.07|17.91|18.04|17.88|1
1740661130000|2025-02-27 12:58:50|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1740661140000|2025-02-27 12:59:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740661150000|2025-02-27 12:59:10|||||||||9
1740661160000|2025-02-27 12:59:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1740661170000|2025-02-27 12:59:30|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|24
1740661180000|2025-02-27 12:59:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1740661200000|2025-02-27 13:00:00|||||||||8
1740661230000|2025-02-27 13:00:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1740661240000|2025-02-27 13:00:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1740661260000|2025-02-27 13:01:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1740661270000|2025-02-27 13:01:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740661290000|2025-02-27 13:01:30|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|3
1740661310000|2025-02-27 13:01:50|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1740661320000|2025-02-27 13:02:00|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|0
1740661330000|2025-02-27 13:02:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740661370000|2025-02-27 13:02:50|||||||||2
1740661460000|2025-02-27 13:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1740661470000|2025-02-27 13:04:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1740661480000|2025-02-27 13:04:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740661490000|2025-02-27 13:04:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1740661520000|2025-02-27 13:05:20|||||||||1
1740661530000|2025-02-27 13:05:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|62
1740661560000|2025-02-27 13:06:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1740661570000|2025-02-27 13:06:10|||||||||1
1740661660000|2025-02-27 13:07:40|||||||||1
1740661730000|2025-02-27 13:08:50|||||||||1
1740661820000|2025-02-27 13:10:20|||||||||1
1740661840000|2025-02-27 13:10:40|||||||||5
1740662060000|2025-02-27 13:14:20|||||||||3
1740662260000|2025-02-27 13:17:40|||||||||2
1740662300000|2025-02-27 13:18:20|||||||||1
1740662410000|2025-02-27 13:20:10|||||||||3
1740662450000|2025-02-27 13:20:50|||||||||1
1740662500000|2025-02-27 13:21:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|26
1740662520000|2025-02-27 13:22:00|||||||||2
1740662540000|2025-02-27 13:22:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|5
1740662550000|2025-02-27 13:22:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1740662560000|2025-02-27 13:22:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1740662570000|2025-02-27 13:22:50|||||||||4
1740662590000|2025-02-27 13:23:10|||||||||1
1740662600000|2025-02-27 13:23:20|||||||||2
1740662610000|2025-02-27 13:23:30|||||||||1
1740662670000|2025-02-27 13:24:30|||||||||2
1740662800000|2025-02-27 13:26:40|||||||||1
1740662890000|2025-02-27 13:28:10|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|6
1740662900000|2025-02-27 13:28:20|||||||||10
1740662940000|2025-02-27 13:29:00|||||||||3
1740662950000|2025-02-27 13:29:10|||||||||3
1740662970000|2025-02-27 13:29:30|||||||||11
1740662980000|2025-02-27 13:29:40|||||||||3
1740663000000|2025-02-27 13:30:00|18.07|17.91|18.07|17.91|18.07|17.91|18.04|17.88|95
1740663030000|2025-02-27 13:30:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|28
1740663040000|2025-02-27 13:30:40|18.05|17.89|18.02|17.86|18.07|17.91|18.02|17.86|76
1740663050000|2025-02-27 13:30:50|||||||||22
1740663090000|2025-02-27 13:31:30|||||||||5
1740663170000|2025-02-27 13:32:50|||||||||23
1740663240000|2025-02-27 13:34:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1740663270000|2025-02-27 13:34:30|||||||||2
1740663280000|2025-02-27 13:34:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1740663300000|2025-02-27 13:35:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|55
1740663310000|2025-02-27 13:35:10|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|2
1740663320000|2025-02-27 13:35:20|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1740663330000|2025-02-27 13:35:30|||||||||36
1740663340000|2025-02-27 13:35:40|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|40
1740663350000|2025-02-27 13:35:50|18.08|17.92|18.1|17.94|18.1|17.94|18.07|17.91|27
1740663360000|2025-02-27 13:36:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|2
1740663370000|2025-02-27 13:36:10|18.08|17.92|18.1|17.94|18.1|17.94|18.07|17.91|7
1740663400000|2025-02-27 13:36:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|49
1740663420000|2025-02-27 13:37:00|||||||||2
1740663440000|2025-02-27 13:37:20|||||||||1
1740663450000|2025-02-27 13:37:30|||||||||22
1740663460000|2025-02-27 13:37:40|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|6
1740663470000|2025-02-27 13:37:50|||||||||5
1740663500000|2025-02-27 13:38:20|||||||||1
1740663600000|2025-02-27 13:40:00|||||||||72
1740663620000|2025-02-27 13:40:20|||||||||51
1740663650000|2025-02-27 13:40:50|||||||||51
1740663660000|2025-02-27 13:41:00|||||||||30
1740663670000|2025-02-27 13:41:10|||||||||1
1740663720000|2025-02-27 13:42:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|38
1740663730000|2025-02-27 13:42:10|||||||||6
1740663740000|2025-02-27 13:42:20|||||||||1
1740663750000|2025-02-27 13:42:30|||||||||1
1740663860000|2025-02-27 13:44:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1740663900000|2025-02-27 13:45:00|||||||||2
1740663930000|2025-02-27 13:45:30|||||||||2
1740663950000|2025-02-27 13:45:50|||||||||2
1740663960000|2025-02-27 13:46:00|||||||||84
1740663970000|2025-02-27 13:46:10|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|167
1740663980000|2025-02-27 13:46:20|18.08|17.92|18.2|18.04|18.2|18.04|18.08|17.92|112
1740663990000|2025-02-27 13:46:30|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|46
1740664000000|2025-02-27 13:46:40|18.12|17.96|18.15|17.99|18.15|17.99|18.1|17.94|42
1740664010000|2025-02-27 13:46:50|18.12|17.96|18.15|17.99|18.15|17.99|18.1|17.94|116
1740664020000|2025-02-27 13:47:00|18.18|18.02|18.18|18.02|18.2|18.04|18.15|17.99|105
1740664030000|2025-02-27 13:47:10|18.17|18.01|18.2|18.04|18.23|18.07|18.15|17.99|9
1740664040000|2025-02-27 13:47:20|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|10
1740664050000|2025-02-27 13:47:30|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|55
1740664060000|2025-02-27 13:47:40|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|50
1740664070000|2025-02-27 13:47:50|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|21
1740664080000|2025-02-27 13:48:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|186
1740664090000|2025-02-27 13:48:10|18.18|18.02|18.2|18.04|18.2|18.04|18.15|17.99|18
1740664100000|2025-02-27 13:48:20|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|65
1740664110000|2025-02-27 13:48:30|||||||||15
1740664130000|2025-02-27 13:48:50|18.12|17.96|18.11|17.95|18.15|17.99|18.11|17.95|21
1740664140000|2025-02-27 13:49:00|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|24
1740664150000|2025-02-27 13:49:10|||||||||10
1740664160000|2025-02-27 13:49:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|150
1740664170000|2025-02-27 13:49:30|||||||||2
1740664180000|2025-02-27 13:49:40|18.17|18.01|18.15|17.99|18.19|18.03|18.15|17.99|21
1740664190000|2025-02-27 13:49:50|18.19|18.03|18.18|18.02|18.2|18.04|18.15|17.99|37
1740664200000|2025-02-27 13:50:00|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|0
1740664210000|2025-02-27 13:50:10|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|59
1740664220000|2025-02-27 13:50:20|18.25|18.09|18.24|18.08|18.28|18.12|18.24|18.08|178
1740664230000|2025-02-27 13:50:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|3
1740664240000|2025-02-27 13:50:40|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|79
1740664250000|2025-02-27 13:50:50|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1740664260000|2025-02-27 13:51:00|18.19|18.03|18.18|18.02|18.19|18.03|18.17|18.01|7
1740664270000|2025-02-27 13:51:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1740664280000|2025-02-27 13:51:20|18.19|18.03|18.2|18.04|18.2|18.04|18.18|18.02|0
1740664290000|2025-02-27 13:51:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|64
1740664310000|2025-02-27 13:51:50|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|7
1740664320000|2025-02-27 13:52:00|||||||||2
1740664330000|2025-02-27 13:52:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1740664350000|2025-02-27 13:52:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1740664380000|2025-02-27 13:53:00|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|29
1740664390000|2025-02-27 13:53:10|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|5
1740664410000|2025-02-27 13:53:30|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|0
1740664420000|2025-02-27 13:53:40|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1740664430000|2025-02-27 13:53:50|||||||||25
1740664440000|2025-02-27 13:54:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|85
1740664460000|2025-02-27 13:54:20|||||||||9
1740664470000|2025-02-27 13:54:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|80
1740664480000|2025-02-27 13:54:40|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|0
1740664500000|2025-02-27 13:55:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|28
1740664510000|2025-02-27 13:55:10|||||||||2
1740664520000|2025-02-27 13:55:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|14
1740664530000|2025-02-27 13:55:30|18.25|18.09|18.24|18.08|18.25|18.09|18.23|18.07|0
1740664540000|2025-02-27 13:55:40|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|49
1740664550000|2025-02-27 13:55:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|8
1740664560000|2025-02-27 13:56:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1740664570000|2025-02-27 13:56:10|||||||||1
1740664580000|2025-02-27 13:56:20|||||||||5
1740664590000|2025-02-27 13:56:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1740664610000|2025-02-27 13:56:50|||||||||5
1740664630000|2025-02-27 13:57:10|||||||||7
1740664640000|2025-02-27 13:57:20|||||||||3
1740664650000|2025-02-27 13:57:30|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|0
1740664660000|2025-02-27 13:57:40|||||||||15
1740664680000|2025-02-27 13:58:00|||||||||34
1740664690000|2025-02-27 13:58:10|||||||||10
1740664700000|2025-02-27 13:58:20|||||||||4
1740664720000|2025-02-27 13:58:40|||||||||4
1740664730000|2025-02-27 13:58:50|||||||||3
1740664740000|2025-02-27 13:59:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|101
1740664750000|2025-02-27 13:59:10|18.24|18.08|18.24|18.08|18.25|18.09|18.23|18.07|0
1740664760000|2025-02-27 13:59:20|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|0
1740664770000|2025-02-27 13:59:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1740664800000|2025-02-27 14:00:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|21
1740664810000|2025-02-27 14:00:10|||||||||3
1740664830000|2025-02-27 14:00:30|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|31
1740664850000|2025-02-27 14:00:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1740664860000|2025-02-27 14:01:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1740664870000|2025-02-27 14:01:10|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|2
1740664880000|2025-02-27 14:01:20|||||||||11
1740664890000|2025-02-27 14:01:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1740664900000|2025-02-27 14:01:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|42
1740664910000|2025-02-27 14:01:50|||||||||1
1740664920000|2025-02-27 14:02:00|||||||||4
1740664930000|2025-02-27 14:02:10|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|109
1740664940000|2025-02-27 14:02:20|18.23|18.07|18.24|18.08|18.24|18.08|18.2|18.04|13
1740664950000|2025-02-27 14:02:30|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|50
1740664960000|2025-02-27 14:02:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|9
1740665000000|2025-02-27 14:03:20|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|9
1740665030000|2025-02-27 14:03:50|||||||||1
1740665040000|2025-02-27 14:04:00|||||||||1
1740665090000|2025-02-27 14:04:50|||||||||4
1740665130000|2025-02-27 14:05:30|||||||||1
1740665230000|2025-02-27 14:07:10|||||||||1
1740665260000|2025-02-27 14:07:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|84
1740665270000|2025-02-27 14:07:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|27
1740665280000|2025-02-27 14:08:00|18.19|18.03|18.18|18.02|18.2|18.04|18.15|17.99|39
1740665290000|2025-02-27 14:08:10|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|10
1740665300000|2025-02-27 14:08:20|18.17|18.01|18.18|18.02|18.18|18.02|18.16|18|30
1740665310000|2025-02-27 14:08:30|18.17|18.01|18.17|18.01|18.18|18.02|18.16|18|18
1740665320000|2025-02-27 14:08:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|20
1740665330000|2025-02-27 14:08:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1740665340000|2025-02-27 14:09:00|18.16|18|18.15|17.99|18.17|18.01|18.15|17.99|1
1740665350000|2025-02-27 14:09:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1740665380000|2025-02-27 14:09:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1740665390000|2025-02-27 14:09:50|18.18|18.02|18.2|18.04|18.2|18.04|18.17|18.01|7
1740665440000|2025-02-27 14:10:40|||||||||2
1740665450000|2025-02-27 14:10:50|||||||||1
1740665490000|2025-02-27 14:11:30|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|2
1740665500000|2025-02-27 14:11:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1740665520000|2025-02-27 14:12:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1740665530000|2025-02-27 14:12:10|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|0
1740665540000|2025-02-27 14:12:20|18.16|18|18.17|18.01|18.17|18.01|18.15|17.99|0
1740665550000|2025-02-27 14:12:30|18.16|18|18.16|18|18.16|18|18.16|18|0
1740665560000|2025-02-27 14:12:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1740665570000|2025-02-27 14:12:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|0
1740665630000|2025-02-27 14:13:50|||||||||1
1740665650000|2025-02-27 14:14:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1740665680000|2025-02-27 14:14:40|||||||||1
1740665790000|2025-02-27 14:16:30|||||||||1
1740665800000|2025-02-27 14:16:40|||||||||10
1740665850000|2025-02-27 14:17:30|||||||||4
1740665880000|2025-02-27 14:18:00|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|32
1740665890000|2025-02-27 14:18:10|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|0
1740665910000|2025-02-27 14:18:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1740665960000|2025-02-27 14:19:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1740665970000|2025-02-27 14:19:30|18.16|18|18.2|18.04|18.2|18.04|18.16|18|49
1740666060000|2025-02-27 14:21:00|||||||||13
1740666070000|2025-02-27 14:21:10|||||||||7
1740666150000|2025-02-27 14:22:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1740666190000|2025-02-27 14:23:10|||||||||5
1740666210000|2025-02-27 14:23:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740666240000|2025-02-27 14:24:00|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1740666260000|2025-02-27 14:24:20|18.15|17.99|18.16|18|18.16|18|18.15|17.99|4
1740666270000|2025-02-27 14:24:30|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|0
1740666280000|2025-02-27 14:24:40|18.16|18|18.17|18.01|18.17|18.01|18.16|18|5
1740666290000|2025-02-27 14:24:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|2
1740666300000|2025-02-27 14:25:00|18.2|18.04|18.16|18|18.2|18.04|18.15|17.99|4
1740666310000|2025-02-27 14:25:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1740666320000|2025-02-27 14:25:20|18.15|17.99|18.15|17.99|18.17|18.01|18.15|17.99|0
1740666330000|2025-02-27 14:25:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1740666350000|2025-02-27 14:25:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1740666370000|2025-02-27 14:26:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|14
1740666400000|2025-02-27 14:26:40|||||||||3
1740666410000|2025-02-27 14:26:50|||||||||1
1740666420000|2025-02-27 14:27:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1740666430000|2025-02-27 14:27:10|||||||||3
1740666440000|2025-02-27 14:27:20|||||||||2
1740666450000|2025-02-27 14:27:30|||||||||3
1740666500000|2025-02-27 14:28:20|||||||||10
1740666550000|2025-02-27 14:29:10|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|21
1740666560000|2025-02-27 14:29:20|||||||||36
1740666570000|2025-02-27 14:29:30|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|5
1740666590000|2025-02-27 14:29:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1740666600000|2025-02-27 14:30:00|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|352
1740666610000|2025-02-27 14:30:10|18.1|17.94|18.07|17.91|18.12|17.96|18.07|17.91|111
1740666620000|2025-02-27 14:30:20|||||||||60
1740666630000|2025-02-27 14:30:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|141
1740666640000|2025-02-27 14:30:40|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|158
1740666650000|2025-02-27 14:30:50|||||||||24
1740666660000|2025-02-27 14:31:00|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|113
1740666670000|2025-02-27 14:31:10|18.09|17.93|18.08|17.92|18.12|17.96|18.07|17.91|136
1740666680000|2025-02-27 14:31:20|18.09|17.93|18.12|17.96|18.12|17.96|18.07|17.91|29
1740666690000|2025-02-27 14:31:30|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|55
1740666700000|2025-02-27 14:31:40|||||||||22
1740666720000|2025-02-27 14:32:00|||||||||9
1740666730000|2025-02-27 14:32:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|162
1740666740000|2025-02-27 14:32:20|||||||||12
1740666760000|2025-02-27 14:32:40|||||||||6
1740666770000|2025-02-27 14:32:50|18.08|17.92|18.12|17.96|18.12|17.96|18.08|17.92|126
1740666780000|2025-02-27 14:33:00|||||||||21
1740666790000|2025-02-27 14:33:10|||||||||3
1740666800000|2025-02-27 14:33:20|||||||||4
1740666820000|2025-02-27 14:33:40|18.11|17.95|18.12|17.96|18.12|17.96|18.1|17.94|74
1740666830000|2025-02-27 14:33:50|||||||||4
1740666840000|2025-02-27 14:34:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|257
1740666850000|2025-02-27 14:34:10|||||||||21
1740666860000|2025-02-27 14:34:20|||||||||11
1740666870000|2025-02-27 14:34:30|||||||||2
1740666880000|2025-02-27 14:34:40|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|88
1740666890000|2025-02-27 14:34:50|||||||||17
1740666900000|2025-02-27 14:35:00|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|82
1740666910000|2025-02-27 14:35:10|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|82
1740666920000|2025-02-27 14:35:20|18.08|17.92|18.12|17.96|18.12|17.96|18.07|17.91|56
1740666930000|2025-02-27 14:35:30|||||||||1
1740666940000|2025-02-27 14:35:40|||||||||13
1740666950000|2025-02-27 14:35:50|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|46
1740666960000|2025-02-27 14:36:00|||||||||4
1740666970000|2025-02-27 14:36:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|13
1740666980000|2025-02-27 14:36:20|||||||||13
1740666990000|2025-02-27 14:36:30|||||||||27
1740667000000|2025-02-27 14:36:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|39
1740667010000|2025-02-27 14:36:50|||||||||3
1740667020000|2025-02-27 14:37:00|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1740667030000|2025-02-27 14:37:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|126
1740667040000|2025-02-27 14:37:20|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|177
1740667050000|2025-02-27 14:37:30|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|97
1740667060000|2025-02-27 14:37:40|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|0
1740667070000|2025-02-27 14:37:50|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|0
1740667080000|2025-02-27 14:38:00|||||||||2
1740667090000|2025-02-27 14:38:10|||||||||1
1740667100000|2025-02-27 14:38:20|||||||||8
1740667120000|2025-02-27 14:38:40|||||||||1
1740667130000|2025-02-27 14:38:50|||||||||2
1740667140000|2025-02-27 14:39:00|||||||||6
1740667150000|2025-02-27 14:39:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|24
1740667170000|2025-02-27 14:39:30|||||||||13
1740667180000|2025-02-27 14:39:40|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|86
1740667190000|2025-02-27 14:39:50|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|30
1740667200000|2025-02-27 14:40:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|6
1740667220000|2025-02-27 14:40:20|18.2|18.04|18.2|18.04|18.2|18.04|18.17|18.01|30
1740667230000|2025-02-27 14:40:30|||||||||10
1740667240000|2025-02-27 14:40:40|18.22|18.06|18.25|18.09|18.25|18.09|18.2|18.04|72
1740667250000|2025-02-27 14:40:50|||||||||5
1740667260000|2025-02-27 14:41:00|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|20
1740667280000|2025-02-27 14:41:20|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|121
1740667290000|2025-02-27 14:41:30|18.23|18.07|18.2|18.04|18.25|18.09|18.2|18.04|144
1740667300000|2025-02-27 14:41:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|29
1740667310000|2025-02-27 14:41:50|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|22
1740667320000|2025-02-27 14:42:00|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|23
1740667330000|2025-02-27 14:42:10|||||||||5
1740667350000|2025-02-27 14:42:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1740667360000|2025-02-27 14:42:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|76
1740667370000|2025-02-27 14:42:50|||||||||2
1740667380000|2025-02-27 14:43:00|||||||||40
1740667390000|2025-02-27 14:43:10|||||||||15
1740667400000|2025-02-27 14:43:20|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|32
1740667410000|2025-02-27 14:43:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|115
1740667420000|2025-02-27 14:43:40|||||||||3
1740667430000|2025-02-27 14:43:50|||||||||2
1740667440000|2025-02-27 14:44:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|41
1740667450000|2025-02-27 14:44:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1740667460000|2025-02-27 14:44:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|47
1740667470000|2025-02-27 14:44:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|112
1740667490000|2025-02-27 14:44:50|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|0
1740667500000|2025-02-27 14:45:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|16
1740667510000|2025-02-27 14:45:10|||||||||37
1740667520000|2025-02-27 14:45:20|||||||||15
1740667530000|2025-02-27 14:45:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|15
1740667540000|2025-02-27 14:45:40|||||||||9
1740667550000|2025-02-27 14:45:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|5
1740667560000|2025-02-27 14:46:00|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|70
1740667570000|2025-02-27 14:46:10|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|18
1740667590000|2025-02-27 14:46:30|||||||||2
1740667600000|2025-02-27 14:46:40|||||||||2
1740667620000|2025-02-27 14:47:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|9
1740667630000|2025-02-27 14:47:10|18.27|18.11|18.25|18.09|18.28|18.12|18.25|18.09|23
1740667640000|2025-02-27 14:47:20|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|36
1740667650000|2025-02-27 14:47:30|18.27|18.11|18.28|18.12|18.28|18.12|18.25|18.09|3
1740667660000|2025-02-27 14:47:40|18.25|18.09|18.28|18.12|18.28|18.12|18.23|18.07|72
1740667670000|2025-02-27 14:47:50|||||||||5
1740667690000|2025-02-27 14:48:10|||||||||96
1740667700000|2025-02-27 14:48:20|18.3|18.14|18.33|18.17|18.33|18.17|18.29|18.13|41
1740667710000|2025-02-27 14:48:30|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|116
1740667720000|2025-02-27 14:48:40|||||||||7
1740667730000|2025-02-27 14:48:50|||||||||21
1740667740000|2025-02-27 14:49:00|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|34
1740667750000|2025-02-27 14:49:10|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|86
1740667760000|2025-02-27 14:49:20|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|16
1740667770000|2025-02-27 14:49:30|||||||||60
1740667780000|2025-02-27 14:49:40|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|23
1740667790000|2025-02-27 14:49:50|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|26
1740667800000|2025-02-27 14:50:00|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|29
1740667810000|2025-02-27 14:50:10|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|9
1740667820000|2025-02-27 14:50:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1740667830000|2025-02-27 14:50:30|||||||||104
1740667840000|2025-02-27 14:50:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|17
1740667860000|2025-02-27 14:51:00|18.42|18.26|18.38|18.22|18.42|18.26|18.37|18.21|98
1740667870000|2025-02-27 14:51:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|3
1740667880000|2025-02-27 14:51:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1740667890000|2025-02-27 14:51:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|81
1740667900000|2025-02-27 14:51:40|||||||||2
1740667910000|2025-02-27 14:51:50|||||||||78
1740667920000|2025-02-27 14:52:00|||||||||71
1740667930000|2025-02-27 14:52:10|||||||||3
1740667940000|2025-02-27 14:52:20|||||||||5
1740667950000|2025-02-27 14:52:30|||||||||52
1740667960000|2025-02-27 14:52:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1740667970000|2025-02-27 14:52:50|||||||||32
1740667980000|2025-02-27 14:53:00|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|304
1740667990000|2025-02-27 14:53:10|18.46|18.3|18.47|18.31|18.47|18.31|18.45|18.29|14
1740668000000|2025-02-27 14:53:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|23
1740668010000|2025-02-27 14:53:30|||||||||14
1740668020000|2025-02-27 14:53:40|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|6
1740668030000|2025-02-27 14:53:50|||||||||1
1740668040000|2025-02-27 14:54:00|18.52|18.36|18.55|18.39|18.55|18.39|18.51|18.35|87
1740668050000|2025-02-27 14:54:10|||||||||55
1740668060000|2025-02-27 14:54:20|||||||||2
1740668070000|2025-02-27 14:54:30|||||||||25
1740668080000|2025-02-27 14:54:40|||||||||4
1740668090000|2025-02-27 14:54:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1740668100000|2025-02-27 14:55:00|||||||||81
1740668110000|2025-02-27 14:55:10|18.63|18.47|18.64|18.48|18.65|18.49|18.63|18.47|30
1740668120000|2025-02-27 14:55:20|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|65
1740668130000|2025-02-27 14:55:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|50
1740668140000|2025-02-27 14:55:40|||||||||1
1740668150000|2025-02-27 14:55:50|||||||||5
1740668160000|2025-02-27 14:56:00|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|62
1740668170000|2025-02-27 14:56:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|39
1740668180000|2025-02-27 14:56:20|18.64|18.48|18.65|18.49|18.65|18.49|18.63|18.47|1
1740668190000|2025-02-27 14:56:30|||||||||13
1740668200000|2025-02-27 14:56:40|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|93
1740668210000|2025-02-27 14:56:50|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|3
1740668220000|2025-02-27 14:57:00|18.69|18.53|18.68|18.52|18.69|18.53|18.65|18.49|32
1740668230000|2025-02-27 14:57:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|16
1740668240000|2025-02-27 14:57:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1740668250000|2025-02-27 14:57:30|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|30
1740668260000|2025-02-27 14:57:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|4
1740668270000|2025-02-27 14:57:50|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|12
1740668280000|2025-02-27 14:58:00|18.73|18.57|18.78|18.62|18.79|18.63|18.73|18.57|122
1740668290000|2025-02-27 14:58:10|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|93
1740668300000|2025-02-27 14:58:20|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|49
1740668310000|2025-02-27 14:58:30|18.8|18.64|18.78|18.62|18.81|18.65|18.77|18.61|110
1740668320000|2025-02-27 14:58:40|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|64
1740668330000|2025-02-27 14:58:50|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|43
1740668340000|2025-02-27 14:59:00|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|63
1740668350000|2025-02-27 14:59:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|39
1740668360000|2025-02-27 14:59:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|17
1740668370000|2025-02-27 14:59:30|||||||||11
1740668380000|2025-02-27 14:59:40|||||||||3
1740668390000|2025-02-27 14:59:50|||||||||10
1740668400000|2025-02-27 15:00:00|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|92
1740668410000|2025-02-27 15:00:10|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|25
1740668420000|2025-02-27 15:00:20|18.83|18.67|18.86|18.7|18.86|18.7|18.81|18.65|35
1740668430000|2025-02-27 15:00:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|62
1740668440000|2025-02-27 15:00:40|18.9|18.74|18.89|18.73|18.91|18.75|18.86|18.7|124
1740668450000|2025-02-27 15:00:50|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|11
1740668460000|2025-02-27 15:01:00|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|15
1740668470000|2025-02-27 15:01:10|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|76
1740668480000|2025-02-27 15:01:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|93
1740668490000|2025-02-27 15:01:30|18.94|18.78|18.94|18.78|18.99|18.83|18.94|18.78|65
1740668500000|2025-02-27 15:01:40|18.96|18.8|18.94|18.78|18.99|18.83|18.94|18.78|22
1740668510000|2025-02-27 15:01:50|18.91|18.75|18.89|18.73|18.91|18.75|18.86|18.7|60
1740668520000|2025-02-27 15:02:00|18.86|18.7|18.81|18.65|18.9|18.74|18.81|18.65|62
1740668530000|2025-02-27 15:02:10|18.83|18.67|18.81|18.65|18.86|18.7|18.81|18.65|80
1740668540000|2025-02-27 15:02:20|18.83|18.67|18.86|18.7|18.86|18.7|18.81|18.65|59
1740668550000|2025-02-27 15:02:30|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|41
1740668560000|2025-02-27 15:02:40|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|13
1740668570000|2025-02-27 15:02:50|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|76
1740668580000|2025-02-27 15:03:00|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|70
1740668590000|2025-02-27 15:03:10|18.83|18.67|18.81|18.65|18.86|18.7|18.81|18.65|51
1740668600000|2025-02-27 15:03:20|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|86
1740668610000|2025-02-27 15:03:30|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|14
1740668620000|2025-02-27 15:03:40|18.77|18.61|18.77|18.61|18.78|18.62|18.76|18.6|70
1740668630000|2025-02-27 15:03:50|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|53
1740668640000|2025-02-27 15:04:00|18.77|18.61|18.78|18.62|18.81|18.65|18.77|18.61|112
1740668650000|2025-02-27 15:04:10|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|30
1740668660000|2025-02-27 15:04:20|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|79
1740668670000|2025-02-27 15:04:30|||||||||117
1740668680000|2025-02-27 15:04:40|||||||||50
1740668690000|2025-02-27 15:04:50|||||||||73
1740668700000|2025-02-27 15:05:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|99
1740668710000|2025-02-27 15:05:10|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|25
1740668720000|2025-02-27 15:05:20|||||||||165
1740668730000|2025-02-27 15:05:30|||||||||41
1740668740000|2025-02-27 15:05:40|||||||||11
1740668750000|2025-02-27 15:05:50|||||||||12
1740668760000|2025-02-27 15:06:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|124
1740668770000|2025-02-27 15:06:10|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|34
1740668780000|2025-02-27 15:06:20|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|14
1740668790000|2025-02-27 15:06:30|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|59
1740668800000|2025-02-27 15:06:40|||||||||9
1740668810000|2025-02-27 15:06:50|||||||||27
1740668820000|2025-02-27 15:07:00|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|85
1740668830000|2025-02-27 15:07:10|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|65
1740668840000|2025-02-27 15:07:20|18.78|18.62|18.78|18.62|18.78|18.62|18.75|18.59|116
1740668850000|2025-02-27 15:07:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|38
1740668860000|2025-02-27 15:07:40|||||||||26
1740668870000|2025-02-27 15:07:50|18.73|18.57|18.74|18.58|18.75|18.59|18.73|18.57|101
1740668880000|2025-02-27 15:08:00|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|9
1740668890000|2025-02-27 15:08:10|18.76|18.6|18.75|18.59|18.76|18.6|18.73|18.57|27
1740668900000|2025-02-27 15:08:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|81
1740668910000|2025-02-27 15:08:30|18.8|18.64|18.81|18.65|18.81|18.65|18.78|18.62|44
1740668920000|2025-02-27 15:08:40|18.8|18.64|18.78|18.62|18.81|18.65|18.78|18.62|75
1740668930000|2025-02-27 15:08:50|||||||||2
1740668940000|2025-02-27 15:09:00|18.76|18.6|18.76|18.6|18.76|18.6|18.73|18.57|21
1740668950000|2025-02-27 15:09:10|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|5
1740668960000|2025-02-27 15:09:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1740668970000|2025-02-27 15:09:30|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|6
1740668980000|2025-02-27 15:09:40|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|19
1740668990000|2025-02-27 15:09:50|||||||||1
1740669000000|2025-02-27 15:10:00|18.7|18.54|18.69|18.53|18.73|18.57|18.68|18.52|33
1740669010000|2025-02-27 15:10:10|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|16
1740669020000|2025-02-27 15:10:20|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|103
1740669030000|2025-02-27 15:10:30|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|6
1740669040000|2025-02-27 15:10:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|208
1740669050000|2025-02-27 15:10:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|27
1740669060000|2025-02-27 15:11:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|27
1740669070000|2025-02-27 15:11:10|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|134
1740669080000|2025-02-27 15:11:20|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|111
1740669090000|2025-02-27 15:11:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1740669100000|2025-02-27 15:11:40|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|14
1740669110000|2025-02-27 15:11:50|18.64|18.48|18.63|18.47|18.65|18.49|18.63|18.47|11
1740669120000|2025-02-27 15:12:00|18.65|18.49|18.65|18.49|18.68|18.52|18.63|18.47|10
1740669130000|2025-02-27 15:12:10|18.68|18.52|18.65|18.49|18.68|18.52|18.63|18.47|133
1740669140000|2025-02-27 15:12:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|8
1740669150000|2025-02-27 15:12:30|18.64|18.48|18.63|18.47|18.64|18.48|18.6|18.44|84
1740669160000|2025-02-27 15:12:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|12
1740669170000|2025-02-27 15:12:50|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|227
1740669180000|2025-02-27 15:13:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|69
1740669190000|2025-02-27 15:13:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|5
1740669200000|2025-02-27 15:13:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|100
1740669210000|2025-02-27 15:13:30|18.51|18.35|18.5|18.34|18.52|18.36|18.5|18.34|21
1740669220000|2025-02-27 15:13:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|74
1740669230000|2025-02-27 15:13:50|18.51|18.35|18.5|18.34|18.52|18.36|18.5|18.34|5
1740669240000|2025-02-27 15:14:00|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|16
1740669250000|2025-02-27 15:14:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|24
1740669260000|2025-02-27 15:14:20|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|8
1740669270000|2025-02-27 15:14:30|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|75
1740669280000|2025-02-27 15:14:40|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|197
1740669290000|2025-02-27 15:14:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|125
1740669300000|2025-02-27 15:15:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|78
1740669310000|2025-02-27 15:15:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|25
1740669320000|2025-02-27 15:15:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|72
1740669330000|2025-02-27 15:15:30|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|50
1740669340000|2025-02-27 15:15:40|18.46|18.3|18.47|18.31|18.47|18.31|18.45|18.29|4
1740669350000|2025-02-27 15:15:50|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|16
1740669360000|2025-02-27 15:16:00|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|2
1740669370000|2025-02-27 15:16:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|55
1740669380000|2025-02-27 15:16:20|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|74
1740669390000|2025-02-27 15:16:30|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|49
1740669400000|2025-02-27 15:16:40|18.47|18.31|18.46|18.3|18.47|18.31|18.45|18.29|0
1740669410000|2025-02-27 15:16:50|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|140
1740669420000|2025-02-27 15:17:00|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|12
1740669430000|2025-02-27 15:17:10|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|106
1740669440000|2025-02-27 15:17:20|18.45|18.29|18.48|18.32|18.5|18.34|18.45|18.29|21
1740669450000|2025-02-27 15:17:30|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|32
1740669460000|2025-02-27 15:17:40|18.55|18.39|18.54|18.38|18.55|18.39|18.5|18.34|22
1740669470000|2025-02-27 15:17:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|2
1740669480000|2025-02-27 15:18:00|||||||||6
1740669490000|2025-02-27 15:18:10|||||||||67
1740669500000|2025-02-27 15:18:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|83
1740669510000|2025-02-27 15:18:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|37
1740669520000|2025-02-27 15:18:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|38
1740669530000|2025-02-27 15:18:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|10
1740669540000|2025-02-27 15:19:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|58
1740669550000|2025-02-27 15:19:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|156
1740669560000|2025-02-27 15:19:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|78
1740669570000|2025-02-27 15:19:30|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|87
1740669580000|2025-02-27 15:19:40|||||||||1
1740669590000|2025-02-27 15:19:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|138
1740669600000|2025-02-27 15:20:00|18.53|18.37|18.5|18.34|18.55|18.39|18.5|18.34|28
1740669610000|2025-02-27 15:20:10|18.53|18.37|18.55|18.39|18.55|18.39|18.5|18.34|89
1740669620000|2025-02-27 15:20:20|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|187
1740669630000|2025-02-27 15:20:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|43
1740669640000|2025-02-27 15:20:40|||||||||1
1740669650000|2025-02-27 15:20:50|||||||||13
1740669660000|2025-02-27 15:21:00|||||||||1
1740669670000|2025-02-27 15:21:10|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|49
1740669680000|2025-02-27 15:21:20|||||||||1
1740669690000|2025-02-27 15:21:30|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|49
1740669700000|2025-02-27 15:21:40|18.53|18.37|18.5|18.34|18.54|18.38|18.5|18.34|10
1740669710000|2025-02-27 15:21:50|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|92
1740669720000|2025-02-27 15:22:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|43
1740669730000|2025-02-27 15:22:10|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|80
1740669740000|2025-02-27 15:22:20|||||||||5
1740669750000|2025-02-27 15:22:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|86
1740669760000|2025-02-27 15:22:40|18.33|18.17|18.33|18.17|18.37|18.21|18.32|18.16|122
1740669770000|2025-02-27 15:22:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|7
1740669780000|2025-02-27 15:23:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|123
1740669790000|2025-02-27 15:23:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|75
1740669800000|2025-02-27 15:23:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|57
1740669810000|2025-02-27 15:23:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|207
1740669820000|2025-02-27 15:23:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|47
1740669830000|2025-02-27 15:23:50|18.32|18.16|18.32|18.16|18.37|18.21|18.32|18.16|216
1740669840000|2025-02-27 15:24:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|2
1740669850000|2025-02-27 15:24:10|18.35|18.19|18.37|18.21|18.37|18.21|18.32|18.16|128
1740669860000|2025-02-27 15:24:20|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|20
1740669870000|2025-02-27 15:24:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|6
1740669880000|2025-02-27 15:24:40|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|32
1740669890000|2025-02-27 15:24:50|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|27
1740669900000|2025-02-27 15:25:00|18.43|18.27|18.45|18.29|18.45|18.29|18.42|18.26|42
1740669910000|2025-02-27 15:25:10|||||||||13
1740669920000|2025-02-27 15:25:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|43
1740669930000|2025-02-27 15:25:30|||||||||4
1740669940000|2025-02-27 15:25:40|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|7
1740669950000|2025-02-27 15:25:50|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|36
1740669960000|2025-02-27 15:26:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|9
1740669970000|2025-02-27 15:26:10|||||||||35
1740669990000|2025-02-27 15:26:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|1
1740670000000|2025-02-27 15:26:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|69
1740670010000|2025-02-27 15:26:50|18.43|18.27|18.45|18.29|18.45|18.29|18.4|18.24|47
1740670020000|2025-02-27 15:27:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|54
1740670030000|2025-02-27 15:27:10|||||||||4
1740670040000|2025-02-27 15:27:20|||||||||9
1740670050000|2025-02-27 15:27:30|||||||||11
1740670060000|2025-02-27 15:27:40|||||||||3
1740670070000|2025-02-27 15:27:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|38
1740670080000|2025-02-27 15:28:00|18.41|18.25|18.45|18.29|18.45|18.29|18.4|18.24|32
1740670090000|2025-02-27 15:28:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1740670100000|2025-02-27 15:28:20|18.41|18.25|18.4|18.24|18.44|18.28|18.4|18.24|69
1740670110000|2025-02-27 15:28:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|5
1740670120000|2025-02-27 15:28:40|||||||||4
1740670140000|2025-02-27 15:29:00|18.37|18.21|18.4|18.24|18.4|18.24|18.35|18.19|49
1740670150000|2025-02-27 15:29:10|18.35|18.19|18.35|18.19|18.4|18.24|18.35|18.19|115
1740670160000|2025-02-27 15:29:20|18.36|18.2|18.35|18.19|18.4|18.24|18.35|18.19|35
1740670170000|2025-02-27 15:29:30|18.38|18.22|18.4|18.24|18.4|18.24|18.35|18.19|24
1740670180000|2025-02-27 15:29:40|||||||||2
1740670190000|2025-02-27 15:29:50|||||||||18
1740670200000|2025-02-27 15:30:00|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|33
1740670210000|2025-02-27 15:30:10|||||||||22
1740670220000|2025-02-27 15:30:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|47
1740670230000|2025-02-27 15:30:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|145
1740670240000|2025-02-27 15:30:40|18.48|18.32|18.48|18.32|18.48|18.32|18.45|18.29|48
1740670250000|2025-02-27 15:30:50|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|31
1740670260000|2025-02-27 15:31:00|18.53|18.37|18.5|18.34|18.53|18.37|18.48|18.32|61
1740670270000|2025-02-27 15:31:10|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|6
1740670280000|2025-02-27 15:31:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|15
1740670300000|2025-02-27 15:31:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|16
1740670310000|2025-02-27 15:31:50|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|16
1740670320000|2025-02-27 15:32:00|||||||||2
1740670330000|2025-02-27 15:32:10|||||||||1
1740670340000|2025-02-27 15:32:20|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|29
1740670350000|2025-02-27 15:32:30|18.53|18.37|18.53|18.37|18.53|18.37|18.48|18.32|125
1740670360000|2025-02-27 15:32:40|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|51
1740670370000|2025-02-27 15:32:50|18.5|18.34|18.53|18.37|18.53|18.37|18.49|18.33|37
1740670380000|2025-02-27 15:33:00|18.5|18.34|18.5|18.34|18.53|18.37|18.48|18.32|30
1740670390000|2025-02-27 15:33:10|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|14
1740670400000|2025-02-27 15:33:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1740670410000|2025-02-27 15:33:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|31
1740670420000|2025-02-27 15:33:40|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|0
1740670430000|2025-02-27 15:33:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|23
1740670440000|2025-02-27 15:34:00|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|46
1740670450000|2025-02-27 15:34:10|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|41
1740670460000|2025-02-27 15:34:20|18.62|18.46|18.61|18.45|18.63|18.47|18.61|18.45|4
1740670470000|2025-02-27 15:34:30|||||||||1
1740670480000|2025-02-27 15:34:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|20
1740670490000|2025-02-27 15:34:50|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|19
1740670500000|2025-02-27 15:35:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|42
1740670510000|2025-02-27 15:35:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|225
1740670520000|2025-02-27 15:35:20|18.61|18.45|18.61|18.45|18.63|18.47|18.58|18.42|17
1740670530000|2025-02-27 15:35:30|18.62|18.46|18.61|18.45|18.63|18.47|18.61|18.45|7
1740670540000|2025-02-27 15:35:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|92
1740670550000|2025-02-27 15:35:50|18.6|18.44|18.58|18.42|18.61|18.45|18.58|18.42|41
1740670560000|2025-02-27 15:36:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|8
1740670570000|2025-02-27 15:36:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1740670580000|2025-02-27 15:36:20|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|35
1740670590000|2025-02-27 15:36:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|18
1740670600000|2025-02-27 15:36:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|47
1740670610000|2025-02-27 15:36:50|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|113
1740670620000|2025-02-27 15:37:00|||||||||2
1740670630000|2025-02-27 15:37:10|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|6
1740670640000|2025-02-27 15:37:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1740670650000|2025-02-27 15:37:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|31
1740670660000|2025-02-27 15:37:40|||||||||11
1740670670000|2025-02-27 15:37:50|||||||||6
1740670680000|2025-02-27 15:38:00|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|71
1740670690000|2025-02-27 15:38:10|||||||||11
1740670700000|2025-02-27 15:38:20|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|34
1740670710000|2025-02-27 15:38:30|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|57
1740670720000|2025-02-27 15:38:40|||||||||1
1740670730000|2025-02-27 15:38:50|||||||||13
1740670740000|2025-02-27 15:39:00|||||||||1
1740670770000|2025-02-27 15:39:30|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|40
1740670790000|2025-02-27 15:39:50|||||||||2
1740670800000|2025-02-27 15:40:00|||||||||22
1740670810000|2025-02-27 15:40:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|92
1740670820000|2025-02-27 15:40:20|18.4|18.24|18.4|18.24|18.45|18.29|18.4|18.24|52
1740670830000|2025-02-27 15:40:30|18.41|18.25|18.45|18.29|18.45|18.29|18.4|18.24|25
1740670840000|2025-02-27 15:40:40|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|2
1740670850000|2025-02-27 15:40:50|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|11
1740670860000|2025-02-27 15:41:00|||||||||41
1740670870000|2025-02-27 15:41:10|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|5
1740670880000|2025-02-27 15:41:20|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|40
1740670890000|2025-02-27 15:41:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|30
1740670900000|2025-02-27 15:41:40|||||||||4
1740670910000|2025-02-27 15:41:50|||||||||1
1740670920000|2025-02-27 15:42:00|||||||||2
1740670930000|2025-02-27 15:42:10|||||||||9
1740670940000|2025-02-27 15:42:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|40
1740670950000|2025-02-27 15:42:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|100
1740670970000|2025-02-27 15:42:50|||||||||64
1740670980000|2025-02-27 15:43:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|17
1740670990000|2025-02-27 15:43:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1740671010000|2025-02-27 15:43:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|50
1740671020000|2025-02-27 15:43:40|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|68
1740671030000|2025-02-27 15:43:50|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|22
1740671040000|2025-02-27 15:44:00|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|11
1740671050000|2025-02-27 15:44:10|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|52
1740671060000|2025-02-27 15:44:20|18.36|18.2|18.37|18.21|18.4|18.24|18.35|18.19|28
1740671070000|2025-02-27 15:44:30|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|3
1740671080000|2025-02-27 15:44:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|40
1740671090000|2025-02-27 15:44:50|||||||||22
1740671100000|2025-02-27 15:45:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|57
1740671110000|2025-02-27 15:45:10|||||||||3
1740671130000|2025-02-27 15:45:30|||||||||1
1740671140000|2025-02-27 15:45:40|||||||||11
1740671150000|2025-02-27 15:45:50|||||||||2
1740671160000|2025-02-27 15:46:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|44
1740671170000|2025-02-27 15:46:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|17
1740671190000|2025-02-27 15:46:30|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|44
1740671200000|2025-02-27 15:46:40|||||||||1
1740671220000|2025-02-27 15:47:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1740671230000|2025-02-27 15:47:10|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|14
1740671240000|2025-02-27 15:47:20|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|0
1740671250000|2025-02-27 15:47:30|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|66
1740671260000|2025-02-27 15:47:40|||||||||15
1740671270000|2025-02-27 15:47:50|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|40
1740671280000|2025-02-27 15:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1740671290000|2025-02-27 15:48:10|18.41|18.25|18.4|18.24|18.45|18.29|18.4|18.24|49
1740671300000|2025-02-27 15:48:20|18.41|18.25|18.41|18.25|18.42|18.26|18.4|18.24|0
1740671310000|2025-02-27 15:48:30|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|22
1740671320000|2025-02-27 15:48:40|||||||||1
1740671330000|2025-02-27 15:48:50|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|0
1740671340000|2025-02-27 15:49:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1740671350000|2025-02-27 15:49:10|||||||||1
1740671360000|2025-02-27 15:49:20|||||||||2
1740671380000|2025-02-27 15:49:40|||||||||4
1740671390000|2025-02-27 15:49:50|||||||||2
1740671400000|2025-02-27 15:50:00|18.42|18.26|18.4|18.24|18.45|18.29|18.4|18.24|46
1740671410000|2025-02-27 15:50:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|34
1740671420000|2025-02-27 15:50:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|4
1740671430000|2025-02-27 15:50:30|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|126
1740671440000|2025-02-27 15:50:40|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|19
1740671450000|2025-02-27 15:50:50|||||||||1
1740671460000|2025-02-27 15:51:00|||||||||1
1740671470000|2025-02-27 15:51:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1740671480000|2025-02-27 15:51:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1740671490000|2025-02-27 15:51:30|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|7
1740671500000|2025-02-27 15:51:40|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|1
1740671510000|2025-02-27 15:51:50|||||||||2
1740671520000|2025-02-27 15:52:00|18.41|18.25|18.42|18.26|18.45|18.29|18.4|18.24|93
1740671530000|2025-02-27 15:52:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1740671540000|2025-02-27 15:52:20|||||||||2
1740671560000|2025-02-27 15:52:40|||||||||1
1740671580000|2025-02-27 15:53:00|||||||||2
1740671590000|2025-02-27 15:53:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|14
1740671600000|2025-02-27 15:53:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|65
1740671610000|2025-02-27 15:53:30|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|7
1740671620000|2025-02-27 15:53:40|||||||||5
1740671650000|2025-02-27 15:54:10|18.49|18.33|18.5|18.34|18.5|18.34|18.45|18.29|84
1740671660000|2025-02-27 15:54:20|||||||||5
1740671670000|2025-02-27 15:54:30|||||||||2
1740671680000|2025-02-27 15:54:40|||||||||3
1740671700000|2025-02-27 15:55:00|||||||||22
1740671710000|2025-02-27 15:55:10|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|101
1740671720000|2025-02-27 15:55:20|||||||||102
1740671730000|2025-02-27 15:55:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|41
1740671740000|2025-02-27 15:55:40|||||||||2
1740671760000|2025-02-27 15:56:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|10
1740671770000|2025-02-27 15:56:10|||||||||3
1740671780000|2025-02-27 15:56:20|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|17
1740671790000|2025-02-27 15:56:30|||||||||10
1740671800000|2025-02-27 15:56:40|||||||||17
1740671830000|2025-02-27 15:57:10|||||||||9
1740671840000|2025-02-27 15:57:20|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|18
1740671850000|2025-02-27 15:57:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|21
1740671860000|2025-02-27 15:57:40|||||||||28
1740671870000|2025-02-27 15:57:50|||||||||3
1740671880000|2025-02-27 15:58:00|||||||||1
1740671890000|2025-02-27 15:58:10|||||||||6
1740671900000|2025-02-27 15:58:20|18.47|18.31|18.45|18.29|18.5|18.34|18.45|18.29|67
1740671910000|2025-02-27 15:58:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|18
1740671920000|2025-02-27 15:58:40|||||||||1
1740671930000|2025-02-27 15:58:50|||||||||1
1740671940000|2025-02-27 15:59:00|||||||||5
1740671950000|2025-02-27 15:59:10|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|21
1740671960000|2025-02-27 15:59:20|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|24
1740671970000|2025-02-27 15:59:30|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|15
1740671980000|2025-02-27 15:59:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|5
1740671990000|2025-02-27 15:59:50|18.54|18.38|18.54|18.38|18.55|18.39|18.53|18.37|9
1740672000000|2025-02-27 16:00:00|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|25
1740672010000|2025-02-27 16:00:10|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|54
1740672020000|2025-02-27 16:00:20|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|13
1740672030000|2025-02-27 16:00:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|48
1740672040000|2025-02-27 16:00:40|||||||||9
1740672050000|2025-02-27 16:00:50|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|79
1740672060000|2025-02-27 16:01:00|||||||||22
1740672070000|2025-02-27 16:01:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|47
1740672080000|2025-02-27 16:01:20|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|16
1740672090000|2025-02-27 16:01:30|||||||||9
1740672100000|2025-02-27 16:01:40|18.47|18.31|18.5|18.34|18.5|18.34|18.45|18.29|10
1740672110000|2025-02-27 16:01:50|18.47|18.31|18.5|18.34|18.5|18.34|18.45|18.29|39
1740672120000|2025-02-27 16:02:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|24
1740672140000|2025-02-27 16:02:20|||||||||3
1740672150000|2025-02-27 16:02:30|||||||||1
1740672160000|2025-02-27 16:02:40|||||||||1
1740672170000|2025-02-27 16:02:50|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|42
1740672190000|2025-02-27 16:03:10|||||||||5
1740672220000|2025-02-27 16:03:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|102
1740672230000|2025-02-27 16:03:50|||||||||7
1740672240000|2025-02-27 16:04:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|10
1740672250000|2025-02-27 16:04:10|||||||||6
1740672270000|2025-02-27 16:04:30|||||||||6
1740672280000|2025-02-27 16:04:40|||||||||2
1740672300000|2025-02-27 16:05:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|44
1740672310000|2025-02-27 16:05:10|18.48|18.32|18.47|18.31|18.5|18.34|18.47|18.31|5
1740672320000|2025-02-27 16:05:20|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|14
1740672330000|2025-02-27 16:05:30|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|15
1740672340000|2025-02-27 16:05:40|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|74
1740672360000|2025-02-27 16:06:00|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|111
1740672370000|2025-02-27 16:06:10|||||||||5
1740672380000|2025-02-27 16:06:20|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|14
1740672390000|2025-02-27 16:06:30|18.45|18.29|18.46|18.3|18.47|18.31|18.42|18.26|33
1740672400000|2025-02-27 16:06:40|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|5
1740672410000|2025-02-27 16:06:50|||||||||16
1740672420000|2025-02-27 16:07:00|||||||||31
1740672430000|2025-02-27 16:07:10|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|141
1740672440000|2025-02-27 16:07:20|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|0
1740672450000|2025-02-27 16:07:30|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|14
1740672460000|2025-02-27 16:07:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|6
1740672470000|2025-02-27 16:07:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1740672480000|2025-02-27 16:08:00|||||||||15
1740672490000|2025-02-27 16:08:10|18.4|18.24|18.41|18.25|18.41|18.25|18.37|18.21|82
1740672500000|2025-02-27 16:08:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|24
1740672510000|2025-02-27 16:08:30|18.43|18.27|18.42|18.26|18.45|18.29|18.42|18.26|34
1740672520000|2025-02-27 16:08:40|||||||||3
1740672530000|2025-02-27 16:08:50|||||||||26
1740672540000|2025-02-27 16:09:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1740672550000|2025-02-27 16:09:10|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|26
1740672560000|2025-02-27 16:09:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|8
1740672570000|2025-02-27 16:09:30|||||||||4
1740672580000|2025-02-27 16:09:40|||||||||31
1740672590000|2025-02-27 16:09:50|||||||||2
1740672600000|2025-02-27 16:10:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|31
1740672610000|2025-02-27 16:10:10|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|25
1740672620000|2025-02-27 16:10:20|||||||||1
1740672630000|2025-02-27 16:10:30|18.4|18.24|18.42|18.26|18.42|18.26|18.37|18.21|23
1740672640000|2025-02-27 16:10:40|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|13
1740672650000|2025-02-27 16:10:50|||||||||1
1740672680000|2025-02-27 16:11:20|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|117
1740672690000|2025-02-27 16:11:30|||||||||1
1740672700000|2025-02-27 16:11:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|33
1740672720000|2025-02-27 16:12:00|||||||||2
1740672740000|2025-02-27 16:12:20|||||||||9
1740672750000|2025-02-27 16:12:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1740672760000|2025-02-27 16:12:40|||||||||11
1740672780000|2025-02-27 16:13:00|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|17
1740672790000|2025-02-27 16:13:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1740672800000|2025-02-27 16:13:20|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|133
1740672810000|2025-02-27 16:13:30|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|24
1740672820000|2025-02-27 16:13:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|74
1740672830000|2025-02-27 16:13:50|||||||||9
1740672850000|2025-02-27 16:14:10|||||||||28
1740672860000|2025-02-27 16:14:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1740672870000|2025-02-27 16:14:30|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|22
1740672880000|2025-02-27 16:14:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1740672890000|2025-02-27 16:14:50|||||||||24
1740672900000|2025-02-27 16:15:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|22
1740672920000|2025-02-27 16:15:20|||||||||43
1740672930000|2025-02-27 16:15:30|||||||||1
1740672940000|2025-02-27 16:15:40|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|21
1740672950000|2025-02-27 16:15:50|||||||||9
1740672960000|2025-02-27 16:16:00|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|65
1740672970000|2025-02-27 16:16:10|||||||||5
1740672980000|2025-02-27 16:16:20|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|10
1740672990000|2025-02-27 16:16:30|||||||||29
1740673000000|2025-02-27 16:16:40|||||||||2
1740673020000|2025-02-27 16:17:00|18.25|18.09|18.27|18.11|18.28|18.12|18.23|18.07|18
1740673030000|2025-02-27 16:17:10|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|59
1740673040000|2025-02-27 16:17:20|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|4
1740673070000|2025-02-27 16:17:50|||||||||15
1740673080000|2025-02-27 16:18:00|||||||||7
1740673090000|2025-02-27 16:18:10|||||||||2
1740673100000|2025-02-27 16:18:20|||||||||5
1740673110000|2025-02-27 16:18:30|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|20
1740673120000|2025-02-27 16:18:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1740673130000|2025-02-27 16:18:50|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|3
1740673140000|2025-02-27 16:19:00|||||||||63
1740673150000|2025-02-27 16:19:10|||||||||17
1740673160000|2025-02-27 16:19:20|||||||||13
1740673170000|2025-02-27 16:19:30|||||||||1
1740673180000|2025-02-27 16:19:40|||||||||1
1740673190000|2025-02-27 16:19:50|||||||||21
1740673200000|2025-02-27 16:20:00|||||||||3
1740673210000|2025-02-27 16:20:10|||||||||4
1740673220000|2025-02-27 16:20:20|||||||||4
1740673230000|2025-02-27 16:20:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|13
1740673250000|2025-02-27 16:20:50|||||||||1
1740673260000|2025-02-27 16:21:00|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|25
1740673270000|2025-02-27 16:21:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|23
1740673280000|2025-02-27 16:21:20|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|15
1740673290000|2025-02-27 16:21:30|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|4
1740673300000|2025-02-27 16:21:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1740673310000|2025-02-27 16:21:50|||||||||2
1740673320000|2025-02-27 16:22:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|48
1740673330000|2025-02-27 16:22:10|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|90
1740673340000|2025-02-27 16:22:20|||||||||7
1740673350000|2025-02-27 16:22:30|18.27|18.11|18.23|18.07|18.28|18.12|18.23|18.07|13
1740673360000|2025-02-27 16:22:40|18.24|18.08|18.28|18.12|18.28|18.12|18.23|18.07|22
1740673370000|2025-02-27 16:22:50|||||||||5
1740673380000|2025-02-27 16:23:00|||||||||4
1740673390000|2025-02-27 16:23:10|||||||||3
1740673410000|2025-02-27 16:23:30|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|67
1740673420000|2025-02-27 16:23:40|||||||||4
1740673430000|2025-02-27 16:23:50|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1740673440000|2025-02-27 16:24:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1740673450000|2025-02-27 16:24:10|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1740673460000|2025-02-27 16:24:20|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|26
1740673470000|2025-02-27 16:24:30|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|41
1740673480000|2025-02-27 16:24:40|||||||||1
1740673490000|2025-02-27 16:24:50|||||||||1
1740673500000|2025-02-27 16:25:00|||||||||1
1740673510000|2025-02-27 16:25:10|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|16
1740673530000|2025-02-27 16:25:30|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|16
1740673540000|2025-02-27 16:25:40|18.28|18.12|18.32|18.16|18.33|18.17|18.28|18.12|41
1740673550000|2025-02-27 16:25:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|2
1740673560000|2025-02-27 16:26:00|||||||||13
1740673570000|2025-02-27 16:26:10|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|27
1740673580000|2025-02-27 16:26:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1740673590000|2025-02-27 16:26:30|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|0
1740673610000|2025-02-27 16:26:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1740673620000|2025-02-27 16:27:00|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|11
1740673630000|2025-02-27 16:27:10|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|52
1740673640000|2025-02-27 16:27:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|14
1740673650000|2025-02-27 16:27:30|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|48
1740673660000|2025-02-27 16:27:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|9
1740673670000|2025-02-27 16:27:50|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|2
1740673680000|2025-02-27 16:28:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1740673710000|2025-02-27 16:28:30|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|43
1740673720000|2025-02-27 16:28:40|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|39
1740673730000|2025-02-27 16:28:50|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|3
1740673740000|2025-02-27 16:29:00|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|7
1740673750000|2025-02-27 16:29:10|18.43|18.27|18.42|18.26|18.47|18.31|18.42|18.26|100
1740673760000|2025-02-27 16:29:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|21
1740673770000|2025-02-27 16:29:30|||||||||1
1740673780000|2025-02-27 16:29:40|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|8
1740673790000|2025-02-27 16:29:50|||||||||3
1740673800000|2025-02-27 16:30:00|||||||||16
1740673830000|2025-02-27 16:30:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1740673840000|2025-02-27 16:30:40|||||||||1
1740673850000|2025-02-27 16:30:50|||||||||4
1740673860000|2025-02-27 16:31:00|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|9
1740673870000|2025-02-27 16:31:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|43
1740673880000|2025-02-27 16:31:20|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|8
1740673890000|2025-02-27 16:31:30|||||||||1
1740673900000|2025-02-27 16:31:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1740673910000|2025-02-27 16:31:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1740673920000|2025-02-27 16:32:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|46
1740673930000|2025-02-27 16:32:10|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|32
1740673940000|2025-02-27 16:32:20|||||||||15
1740673950000|2025-02-27 16:32:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|16
1740673960000|2025-02-27 16:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|4
1740673980000|2025-02-27 16:33:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1740673990000|2025-02-27 16:33:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1740674000000|2025-02-27 16:33:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|31
1740674010000|2025-02-27 16:33:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|9
1740674020000|2025-02-27 16:33:40|||||||||2
1740674050000|2025-02-27 16:34:10|||||||||1
1740674070000|2025-02-27 16:34:30|||||||||1
1740674080000|2025-02-27 16:34:40|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|2
1740674090000|2025-02-27 16:34:50|||||||||6
1740674100000|2025-02-27 16:35:00|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|21
1740674110000|2025-02-27 16:35:10|||||||||9
1740674140000|2025-02-27 16:35:40|||||||||2
1740674150000|2025-02-27 16:35:50|||||||||2
1740674160000|2025-02-27 16:36:00|||||||||1
1740674170000|2025-02-27 16:36:10|||||||||5
1740674180000|2025-02-27 16:36:20|||||||||1
1740674210000|2025-02-27 16:36:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|74
1740674220000|2025-02-27 16:37:00|18.37|18.21|18.38|18.22|18.38|18.22|18.33|18.17|30
1740674230000|2025-02-27 16:37:10|||||||||4
1740674240000|2025-02-27 16:37:20|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|30
1740674250000|2025-02-27 16:37:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|14
1740674260000|2025-02-27 16:37:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|16
1740674270000|2025-02-27 16:37:50|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|50
1740674280000|2025-02-27 16:38:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|101
1740674290000|2025-02-27 16:38:10|||||||||2
1740674300000|2025-02-27 16:38:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|50
1740674310000|2025-02-27 16:38:30|||||||||8
1740674330000|2025-02-27 16:38:50|||||||||2
1740674340000|2025-02-27 16:39:00|||||||||27
1740674350000|2025-02-27 16:39:10|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|32
1740674360000|2025-02-27 16:39:20|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|92
1740674370000|2025-02-27 16:39:30|||||||||28
1740674380000|2025-02-27 16:39:40|||||||||53
1740674390000|2025-02-27 16:39:50|||||||||2
1740674400000|2025-02-27 16:40:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|0
1740674410000|2025-02-27 16:40:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1740674420000|2025-02-27 16:40:20|18.42|18.26|18.39|18.23|18.42|18.26|18.39|18.23|55
1740674430000|2025-02-27 16:40:30|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|84
1740674440000|2025-02-27 16:40:40|||||||||1
1740674450000|2025-02-27 16:40:50|18.42|18.26|18.39|18.23|18.42|18.26|18.39|18.23|1
1740674460000|2025-02-27 16:41:00|18.42|18.26|18.44|18.28|18.44|18.28|18.39|18.23|69
1740674470000|2025-02-27 16:41:10|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|36
1740674480000|2025-02-27 16:41:20|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|63
1740674500000|2025-02-27 16:41:40|||||||||78
1740674510000|2025-02-27 16:41:50|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|39
1740674520000|2025-02-27 16:42:00|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|16
1740674530000|2025-02-27 16:42:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1740674550000|2025-02-27 16:42:30|||||||||3
1740674570000|2025-02-27 16:42:50|||||||||4
1740674580000|2025-02-27 16:43:00|||||||||9
1740674590000|2025-02-27 16:43:10|||||||||1
1740674600000|2025-02-27 16:43:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|33
1740674620000|2025-02-27 16:43:40|||||||||1
1740674630000|2025-02-27 16:43:50|||||||||7
1740674650000|2025-02-27 16:44:10|||||||||3
1740674660000|2025-02-27 16:44:20|18.49|18.33|18.52|18.36|18.52|18.36|18.48|18.32|62
1740674670000|2025-02-27 16:44:30|||||||||2
1740674680000|2025-02-27 16:44:40|||||||||3
1740674690000|2025-02-27 16:44:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|96
1740674700000|2025-02-27 16:45:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|1
1740674710000|2025-02-27 16:45:10|||||||||10
1740674720000|2025-02-27 16:45:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|26
1740674730000|2025-02-27 16:45:30|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|44
1740674740000|2025-02-27 16:45:40|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|25
1740674750000|2025-02-27 16:45:50|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|4
1740674760000|2025-02-27 16:46:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1740674770000|2025-02-27 16:46:10|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|27
1740674780000|2025-02-27 16:46:20|||||||||1
1740674790000|2025-02-27 16:46:30|18.43|18.27|18.43|18.27|18.44|18.28|18.42|18.26|10
1740674800000|2025-02-27 16:46:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1740674810000|2025-02-27 16:46:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|70
1740674820000|2025-02-27 16:47:00|18.4|18.24|18.39|18.23|18.42|18.26|18.39|18.23|23
1740674830000|2025-02-27 16:47:10|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|0
1740674840000|2025-02-27 16:47:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|20
1740674860000|2025-02-27 16:47:40|18.39|18.23|18.4|18.24|18.42|18.26|18.39|18.23|24
1740674870000|2025-02-27 16:47:50|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|1
1740674880000|2025-02-27 16:48:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|4
1740674890000|2025-02-27 16:48:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1740674900000|2025-02-27 16:48:20|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|41
1740674910000|2025-02-27 16:48:30|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|3
1740674930000|2025-02-27 16:48:50|||||||||1
1740674940000|2025-02-27 16:49:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|11
1740674950000|2025-02-27 16:49:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|26
1740675010000|2025-02-27 16:50:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|158
1740675020000|2025-02-27 16:50:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|16
1740675030000|2025-02-27 16:50:30|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|15
1740675040000|2025-02-27 16:50:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1740675060000|2025-02-27 16:51:00|||||||||1
1740675080000|2025-02-27 16:51:20|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|4
1740675090000|2025-02-27 16:51:30|||||||||1
1740675100000|2025-02-27 16:51:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|11
1740675110000|2025-02-27 16:51:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|13
1740675120000|2025-02-27 16:52:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|75
1740675130000|2025-02-27 16:52:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|48
1740675140000|2025-02-27 16:52:20|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|20
1740675150000|2025-02-27 16:52:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|5
1740675160000|2025-02-27 16:52:40|||||||||2
1740675170000|2025-02-27 16:52:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|41
1740675180000|2025-02-27 16:53:00|18.58|18.42|18.6|18.44|18.6|18.44|18.57|18.41|6
1740675190000|2025-02-27 16:53:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1740675200000|2025-02-27 16:53:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|10
1740675210000|2025-02-27 16:53:30|||||||||2
1740675220000|2025-02-27 16:53:40|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|1
1740675240000|2025-02-27 16:54:00|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|21
1740675260000|2025-02-27 16:54:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|7
1740675290000|2025-02-27 16:54:50|||||||||2
1740675330000|2025-02-27 16:55:30|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|2
1740675340000|2025-02-27 16:55:40|18.56|18.4|18.55|18.39|18.56|18.4|18.52|18.36|19
1740675350000|2025-02-27 16:55:50|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|0
1740675360000|2025-02-27 16:56:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1740675370000|2025-02-27 16:56:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|29
1740675380000|2025-02-27 16:56:20|||||||||1
1740675390000|2025-02-27 16:56:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|25
1740675400000|2025-02-27 16:56:40|||||||||2
1740675410000|2025-02-27 16:56:50|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|5
1740675430000|2025-02-27 16:57:10|||||||||3
1740675460000|2025-02-27 16:57:40|||||||||1
1740675480000|2025-02-27 16:58:00|||||||||3
1740675500000|2025-02-27 16:58:20|||||||||1
1740675520000|2025-02-27 16:58:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|71
1740675530000|2025-02-27 16:58:50|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|15
1740675540000|2025-02-27 16:59:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|98
1740675550000|2025-02-27 16:59:10|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|28
1740675560000|2025-02-27 16:59:20|||||||||30
1740675570000|2025-02-27 16:59:30|||||||||4
1740675590000|2025-02-27 16:59:50|||||||||16
1740675600000|2025-02-27 17:00:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|18
1740675610000|2025-02-27 17:00:10|||||||||5
1740675620000|2025-02-27 17:00:20|||||||||1
1740675640000|2025-02-27 17:00:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|34
1740675650000|2025-02-27 17:00:50|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|4
1740675660000|2025-02-27 17:01:00|18.63|18.47|18.62|18.46|18.65|18.49|18.62|18.46|23
1740675670000|2025-02-27 17:01:10|||||||||35
1740675680000|2025-02-27 17:01:20|18.61|18.45|18.62|18.46|18.62|18.46|18.6|18.44|0
1740675700000|2025-02-27 17:01:40|||||||||25
1740675710000|2025-02-27 17:01:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1740675720000|2025-02-27 17:02:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|5
1740675730000|2025-02-27 17:02:10|||||||||24
1740675740000|2025-02-27 17:02:20|||||||||9
1740675750000|2025-02-27 17:02:30|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|38
1740675760000|2025-02-27 17:02:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|129
1740675770000|2025-02-27 17:02:50|||||||||4
1740675790000|2025-02-27 17:03:10|||||||||1
1740675800000|2025-02-27 17:03:20|||||||||13
1740675830000|2025-02-27 17:03:50|||||||||1
1740675840000|2025-02-27 17:04:00|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|2
1740675850000|2025-02-27 17:04:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|30
1740675860000|2025-02-27 17:04:20|18.56|18.4|18.57|18.41|18.57|18.41|18.52|18.36|47
1740675870000|2025-02-27 17:04:30|18.56|18.4|18.52|18.36|18.57|18.41|18.52|18.36|9
1740675880000|2025-02-27 17:04:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|62
1740675890000|2025-02-27 17:04:50|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|14
1740675900000|2025-02-27 17:05:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|22
1740675910000|2025-02-27 17:05:10|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|9
1740675920000|2025-02-27 17:05:20|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|26
1740675930000|2025-02-27 17:05:30|18.53|18.37|18.57|18.41|18.57|18.41|18.52|18.36|0
1740675940000|2025-02-27 17:05:40|||||||||1
1740675960000|2025-02-27 17:06:00|||||||||3
1740675970000|2025-02-27 17:06:10|||||||||1
1740675980000|2025-02-27 17:06:20|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|23
1740675990000|2025-02-27 17:06:30|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|2
1740676000000|2025-02-27 17:06:40|||||||||1
1740676010000|2025-02-27 17:06:50|||||||||7
1740676020000|2025-02-27 17:07:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|124
1740676030000|2025-02-27 17:07:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|19
1740676040000|2025-02-27 17:07:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1740676050000|2025-02-27 17:07:30|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|221
1740676060000|2025-02-27 17:07:40|18.62|18.46|18.6|18.44|18.65|18.49|18.6|18.44|24
1740676070000|2025-02-27 17:07:50|18.62|18.46|18.6|18.44|18.65|18.49|18.6|18.44|8
1740676080000|2025-02-27 17:08:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|38
1740676090000|2025-02-27 17:08:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|15
1740676100000|2025-02-27 17:08:20|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|9
1740676110000|2025-02-27 17:08:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1740676120000|2025-02-27 17:08:40|18.63|18.47|18.61|18.45|18.63|18.47|18.6|18.44|1
1740676130000|2025-02-27 17:08:50|18.62|18.46|18.61|18.45|18.65|18.49|18.6|18.44|25
1740676140000|2025-02-27 17:09:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|6
1740676160000|2025-02-27 17:09:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|2
1740676170000|2025-02-27 17:09:30|18.61|18.45|18.62|18.46|18.65|18.49|18.61|18.45|0
1740676180000|2025-02-27 17:09:40|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|1
1740676190000|2025-02-27 17:09:50|||||||||1
1740676200000|2025-02-27 17:10:00|||||||||1
1740676220000|2025-02-27 17:10:20|||||||||1
1740676230000|2025-02-27 17:10:30|||||||||1
1740676240000|2025-02-27 17:10:40|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|10
1740676250000|2025-02-27 17:10:50|||||||||1
1740676260000|2025-02-27 17:11:00|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|19
1740676270000|2025-02-27 17:11:10|18.61|18.45|18.61|18.45|18.65|18.49|18.6|18.44|4
1740676280000|2025-02-27 17:11:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|1
1740676290000|2025-02-27 17:11:30|||||||||2
1740676300000|2025-02-27 17:11:40|||||||||11
1740676310000|2025-02-27 17:11:50|||||||||3
1740676320000|2025-02-27 17:12:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|19
1740676340000|2025-02-27 17:12:20|||||||||2
1740676350000|2025-02-27 17:12:30|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|23
1740676370000|2025-02-27 17:12:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|2
1740676380000|2025-02-27 17:13:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|10
1740676400000|2025-02-27 17:13:20|||||||||2
1740676410000|2025-02-27 17:13:30|18.58|18.42|18.6|18.44|18.6|18.44|18.57|18.41|2
1740676420000|2025-02-27 17:13:40|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|7
1740676430000|2025-02-27 17:13:50|||||||||1
1740676440000|2025-02-27 17:14:00|||||||||2
1740676450000|2025-02-27 17:14:10|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|4
1740676460000|2025-02-27 17:14:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|11
1740676470000|2025-02-27 17:14:30|18.61|18.45|18.61|18.45|18.62|18.46|18.6|18.44|8
1740676480000|2025-02-27 17:14:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1740676490000|2025-02-27 17:14:50|||||||||5
1740676500000|2025-02-27 17:15:00|||||||||6
1740676520000|2025-02-27 17:15:20|||||||||1
1740676530000|2025-02-27 17:15:30|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|1
1740676540000|2025-02-27 17:15:40|18.61|18.45|18.62|18.46|18.65|18.49|18.61|18.45|5
1740676550000|2025-02-27 17:15:50|18.63|18.47|18.65|18.49|18.65|18.49|18.62|18.46|8
1740676560000|2025-02-27 17:16:00|||||||||1
1740676570000|2025-02-27 17:16:10|||||||||36
1740676580000|2025-02-27 17:16:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1740676590000|2025-02-27 17:16:30|||||||||1
1740676600000|2025-02-27 17:16:40|||||||||25
1740676610000|2025-02-27 17:16:50|||||||||4
1740676620000|2025-02-27 17:17:00|||||||||3
1740676630000|2025-02-27 17:17:10|||||||||2
1740676640000|2025-02-27 17:17:20|||||||||1
1740676650000|2025-02-27 17:17:30|||||||||29
1740676660000|2025-02-27 17:17:40|||||||||5
1740676670000|2025-02-27 17:17:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1740676690000|2025-02-27 17:18:10|||||||||1
1740676700000|2025-02-27 17:18:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|36
1740676710000|2025-02-27 17:18:30|||||||||1
1740676720000|2025-02-27 17:18:40|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|8
1740676730000|2025-02-27 17:18:50|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|16
1740676740000|2025-02-27 17:19:00|18.67|18.51|18.69|18.53|18.7|18.54|18.65|18.49|26
1740676750000|2025-02-27 17:19:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|0
1740676760000|2025-02-27 17:19:20|||||||||1
1740676780000|2025-02-27 17:19:40|||||||||1
1740676790000|2025-02-27 17:19:50|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|13
1740676800000|2025-02-27 17:20:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1740676810000|2025-02-27 17:20:10|||||||||15
1740676820000|2025-02-27 17:20:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1740676830000|2025-02-27 17:20:30|||||||||4
1740676840000|2025-02-27 17:20:40|||||||||246
1740676850000|2025-02-27 17:20:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1740676860000|2025-02-27 17:21:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|16
1740676870000|2025-02-27 17:21:10|||||||||1
1740676880000|2025-02-27 17:21:20|||||||||1
1740676890000|2025-02-27 17:21:30|||||||||2
1740676900000|2025-02-27 17:21:40|||||||||1
1740676910000|2025-02-27 17:21:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1740676920000|2025-02-27 17:22:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1740676940000|2025-02-27 17:22:20|||||||||1
1740676950000|2025-02-27 17:22:30|||||||||11
1740676970000|2025-02-27 17:22:50|||||||||18
1740676980000|2025-02-27 17:23:00|18.65|18.49|18.63|18.47|18.65|18.49|18.6|18.44|24
1740676990000|2025-02-27 17:23:10|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|10
1740677000000|2025-02-27 17:23:20|||||||||1
1740677020000|2025-02-27 17:23:40|||||||||1
1740677030000|2025-02-27 17:23:50|||||||||4
1740677040000|2025-02-27 17:24:00|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|94
1740677050000|2025-02-27 17:24:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|4
1740677060000|2025-02-27 17:24:20|||||||||11
1740677070000|2025-02-27 17:24:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|35
1740677080000|2025-02-27 17:24:40|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|1
1740677090000|2025-02-27 17:24:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|53
1740677100000|2025-02-27 17:25:00|||||||||25
1740677120000|2025-02-27 17:25:20|||||||||96
1740677150000|2025-02-27 17:25:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|14
1740677160000|2025-02-27 17:26:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|31
1740677170000|2025-02-27 17:26:10|||||||||11
1740677200000|2025-02-27 17:26:40|||||||||3
1740677220000|2025-02-27 17:27:00|||||||||2
1740677230000|2025-02-27 17:27:10|||||||||18
1740677250000|2025-02-27 17:27:30|||||||||2
1740677260000|2025-02-27 17:27:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|15
1740677280000|2025-02-27 17:28:00|||||||||20
1740677290000|2025-02-27 17:28:10|||||||||10
1740677300000|2025-02-27 17:28:20|||||||||1
1740677310000|2025-02-27 17:28:30|||||||||3
1740677330000|2025-02-27 17:28:50|||||||||19
1740677340000|2025-02-27 17:29:00|||||||||19
1740677350000|2025-02-27 17:29:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1740677360000|2025-02-27 17:29:20|18.44|18.28|18.44|18.28|18.47|18.31|18.42|18.26|49
1740677370000|2025-02-27 17:29:30|18.45|18.29|18.44|18.28|18.47|18.31|18.44|18.28|6
1740677380000|2025-02-27 17:29:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|45
1740677390000|2025-02-27 17:29:50|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|94
1740677400000|2025-02-27 17:30:00|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|40
1740677410000|2025-02-27 17:30:10|||||||||1
1740677420000|2025-02-27 17:30:20|||||||||4
1740677430000|2025-02-27 17:30:30|||||||||5
1740677440000|2025-02-27 17:30:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|36
1740677470000|2025-02-27 17:31:10|||||||||6
1740677480000|2025-02-27 17:31:20|||||||||7
1740677500000|2025-02-27 17:31:40|||||||||3
1740677510000|2025-02-27 17:31:50|||||||||3
1740677530000|2025-02-27 17:32:10|||||||||33
1740677550000|2025-02-27 17:32:30|||||||||10
1740677560000|2025-02-27 17:32:40|||||||||2
1740677570000|2025-02-27 17:32:50|||||||||2
1740677580000|2025-02-27 17:33:00|||||||||1
1740677590000|2025-02-27 17:33:10|||||||||1
1740677600000|2025-02-27 17:33:20|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|71
1740677620000|2025-02-27 17:33:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|17
1740677650000|2025-02-27 17:34:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1740677660000|2025-02-27 17:34:20|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|0
1740677670000|2025-02-27 17:34:30|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|3
1740677690000|2025-02-27 17:34:50|||||||||1
1740677700000|2025-02-27 17:35:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1740677710000|2025-02-27 17:35:10|||||||||4
1740677720000|2025-02-27 17:35:20|18.4|18.24|18.39|18.23|18.42|18.26|18.39|18.23|8
1740677730000|2025-02-27 17:35:30|||||||||16
1740677750000|2025-02-27 17:35:50|||||||||10
1740677770000|2025-02-27 17:36:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1740677800000|2025-02-27 17:36:40|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|56
1740677820000|2025-02-27 17:37:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|25
1740677830000|2025-02-27 17:37:10|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|9
1740677840000|2025-02-27 17:37:20|18.39|18.23|18.39|18.23|18.42|18.26|18.39|18.23|9
1740677870000|2025-02-27 17:37:50|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|3
1740677880000|2025-02-27 17:38:00|||||||||3
1740677960000|2025-02-27 17:39:20|||||||||1
1740677970000|2025-02-27 17:39:30|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|1
1740677980000|2025-02-27 17:39:40|18.42|18.26|18.43|18.27|18.44|18.28|18.42|18.26|4
1740677990000|2025-02-27 17:39:50|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|1
1740678000000|2025-02-27 17:40:00|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|6
1740678010000|2025-02-27 17:40:10|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|162
1740678020000|2025-02-27 17:40:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|114
1740678030000|2025-02-27 17:40:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|11
1740678040000|2025-02-27 17:40:40|18.48|18.32|18.47|18.31|18.5|18.34|18.47|18.31|11
1740678050000|2025-02-27 17:40:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1740678060000|2025-02-27 17:41:00|||||||||12
1740678070000|2025-02-27 17:41:10|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|4
1740678080000|2025-02-27 17:41:20|||||||||5
1740678090000|2025-02-27 17:41:30|||||||||10
1740678100000|2025-02-27 17:41:40|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|19
1740678120000|2025-02-27 17:42:00|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|2
1740678130000|2025-02-27 17:42:10|||||||||3
1740678150000|2025-02-27 17:42:30|||||||||15
1740678170000|2025-02-27 17:42:50|||||||||2
1740678190000|2025-02-27 17:43:10|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|35
1740678200000|2025-02-27 17:43:20|18.59|18.43|18.6|18.44|18.6|18.44|18.55|18.39|41
1740678220000|2025-02-27 17:43:40|18.59|18.43|18.59|18.43|18.6|18.44|18.55|18.39|29
1740678230000|2025-02-27 17:43:50|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|6
1740678240000|2025-02-27 17:44:00|18.55|18.39|18.59|18.43|18.6|18.44|18.55|18.39|5
1740678250000|2025-02-27 17:44:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|1
1740678260000|2025-02-27 17:44:20|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|0
1740678270000|2025-02-27 17:44:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|28
1740678290000|2025-02-27 17:44:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|4
1740678300000|2025-02-27 17:45:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|12
1740678320000|2025-02-27 17:45:20|18.53|18.37|18.5|18.34|18.55|18.39|18.5|18.34|32
1740678330000|2025-02-27 17:45:30|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|54
1740678340000|2025-02-27 17:45:40|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|8
1740678350000|2025-02-27 17:45:50|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|10
1740678370000|2025-02-27 17:46:10|||||||||10
1740678390000|2025-02-27 17:46:30|||||||||2
1740678400000|2025-02-27 17:46:40|||||||||6
1740678410000|2025-02-27 17:46:50|18.53|18.37|18.53|18.37|18.55|18.39|18.5|18.34|9
1740678420000|2025-02-27 17:47:00|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|10
1740678440000|2025-02-27 17:47:20|||||||||1
1740678450000|2025-02-27 17:47:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|51
1740678460000|2025-02-27 17:47:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|9
1740678470000|2025-02-27 17:47:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|0
1740678500000|2025-02-27 17:48:20|||||||||2
1740678510000|2025-02-27 17:48:30|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1740678520000|2025-02-27 17:48:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|17
1740678530000|2025-02-27 17:48:50|||||||||9
1740678550000|2025-02-27 17:49:10|||||||||3
1740678560000|2025-02-27 17:49:20|18.57|18.41|18.58|18.42|18.58|18.42|18.55|18.39|2
1740678570000|2025-02-27 17:49:30|||||||||1
1740678590000|2025-02-27 17:49:50|||||||||1
1740678600000|2025-02-27 17:50:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|1
1740678610000|2025-02-27 17:50:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|2
1740678620000|2025-02-27 17:50:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1740678630000|2025-02-27 17:50:30|||||||||25
1740678650000|2025-02-27 17:50:50|||||||||2
1740678660000|2025-02-27 17:51:00|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|6
1740678680000|2025-02-27 17:51:20|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|1
1740678690000|2025-02-27 17:51:30|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1740678700000|2025-02-27 17:51:40|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|1
1740678710000|2025-02-27 17:51:50|||||||||1
1740678720000|2025-02-27 17:52:00|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|10
1740678730000|2025-02-27 17:52:10|||||||||3
1740678740000|2025-02-27 17:52:20|||||||||8
1740678750000|2025-02-27 17:52:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|56
1740678760000|2025-02-27 17:52:40|||||||||53
1740678780000|2025-02-27 17:53:00|||||||||1
1740678790000|2025-02-27 17:53:10|||||||||1
1740678810000|2025-02-27 17:53:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|63
1740678820000|2025-02-27 17:53:40|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|10
1740678830000|2025-02-27 17:53:50|||||||||1
1740678840000|2025-02-27 17:54:00|||||||||1
1740678880000|2025-02-27 17:54:40|||||||||17
1740678890000|2025-02-27 17:54:50|||||||||1
1740678900000|2025-02-27 17:55:00|||||||||4
1740678910000|2025-02-27 17:55:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1740678930000|2025-02-27 17:55:30|||||||||4
1740678940000|2025-02-27 17:55:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|10
1740678950000|2025-02-27 17:55:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1740678970000|2025-02-27 17:56:10|||||||||5
1740678980000|2025-02-27 17:56:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1740678990000|2025-02-27 17:56:30|||||||||1
1740679000000|2025-02-27 17:56:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1740679040000|2025-02-27 17:57:20|||||||||1
1740679050000|2025-02-27 17:57:30|||||||||5
1740679060000|2025-02-27 17:57:40|||||||||1
1740679070000|2025-02-27 17:57:50|||||||||1
1740679080000|2025-02-27 17:58:00|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|13
1740679100000|2025-02-27 17:58:20|18.51|18.35|18.55|18.39|18.55|18.39|18.5|18.34|18
1740679110000|2025-02-27 17:58:30|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|16
1740679120000|2025-02-27 17:58:40|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|200
1740679130000|2025-02-27 17:58:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|45
1740679140000|2025-02-27 17:59:00|||||||||11
1740679150000|2025-02-27 17:59:10|||||||||2
1740679170000|2025-02-27 17:59:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|3
1740679180000|2025-02-27 17:59:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1740679190000|2025-02-27 17:59:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|63
1740679210000|2025-02-27 18:00:10|||||||||3
1740679220000|2025-02-27 18:00:20|||||||||13
1740679230000|2025-02-27 18:00:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|77
1740679240000|2025-02-27 18:00:40|18.38|18.22|18.37|18.21|18.39|18.23|18.37|18.21|1
1740679250000|2025-02-27 18:00:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|19
1740679260000|2025-02-27 18:01:00|||||||||16
1740679270000|2025-02-27 18:01:10|||||||||1
1740679280000|2025-02-27 18:01:20|||||||||1
1740679300000|2025-02-27 18:01:40|||||||||2
1740679310000|2025-02-27 18:01:50|||||||||27
1740679320000|2025-02-27 18:02:00|18.38|18.22|18.42|18.26|18.45|18.29|18.38|18.22|132
1740679340000|2025-02-27 18:02:20|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|22
1740679350000|2025-02-27 18:02:30|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|16
1740679360000|2025-02-27 18:02:40|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|18
1740679370000|2025-02-27 18:02:50|18.41|18.25|18.42|18.26|18.42|18.26|18.37|18.21|85
1740679380000|2025-02-27 18:03:00|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|4
1740679390000|2025-02-27 18:03:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|54
1740679400000|2025-02-27 18:03:20|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|5
1740679410000|2025-02-27 18:03:30|18.41|18.25|18.42|18.26|18.42|18.26|18.39|18.23|18
1740679420000|2025-02-27 18:03:40|18.39|18.23|18.42|18.26|18.42|18.26|18.38|18.22|132
1740679430000|2025-02-27 18:03:50|||||||||1
1740679440000|2025-02-27 18:04:00|||||||||2
1740679450000|2025-02-27 18:04:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|32
1740679460000|2025-02-27 18:04:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1740679470000|2025-02-27 18:04:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1740679500000|2025-02-27 18:05:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|19
1740679520000|2025-02-27 18:05:20|18.45|18.29|18.47|18.31|18.47|18.31|18.42|18.26|100
1740679530000|2025-02-27 18:05:30|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1740679550000|2025-02-27 18:05:50|||||||||5
1740679570000|2025-02-27 18:06:10|18.45|18.29|18.46|18.3|18.46|18.3|18.42|18.26|41
1740679580000|2025-02-27 18:06:20|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|23
1740679600000|2025-02-27 18:06:40|||||||||5
1740679620000|2025-02-27 18:07:00|||||||||18
1740679630000|2025-02-27 18:07:10|||||||||4
1740679640000|2025-02-27 18:07:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|243
1740679650000|2025-02-27 18:07:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1740679680000|2025-02-27 18:08:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|27
1740679690000|2025-02-27 18:08:10|||||||||8
1740679700000|2025-02-27 18:08:20|||||||||1
1740679720000|2025-02-27 18:08:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|75
1740679730000|2025-02-27 18:08:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1740679740000|2025-02-27 18:09:00|||||||||1
1740679760000|2025-02-27 18:09:20|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|28
1740679770000|2025-02-27 18:09:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|64
1740679790000|2025-02-27 18:09:50|18.4|18.24|18.39|18.23|18.4|18.24|18.37|18.21|14
1740679800000|2025-02-27 18:10:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|16
1740679830000|2025-02-27 18:10:30|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|7
1740679840000|2025-02-27 18:10:40|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|5
1740679850000|2025-02-27 18:10:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|3
1740679900000|2025-02-27 18:11:40|||||||||8
1740679920000|2025-02-27 18:12:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|40
1740679930000|2025-02-27 18:12:10|||||||||6
1740679950000|2025-02-27 18:12:30|||||||||50
1740679960000|2025-02-27 18:12:40|18.33|18.17|18.34|18.18|18.34|18.18|18.32|18.16|67
1740679980000|2025-02-27 18:13:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|27
1740679990000|2025-02-27 18:13:10|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|56
1740680000000|2025-02-27 18:13:20|||||||||34
1740680010000|2025-02-27 18:13:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1740680020000|2025-02-27 18:13:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1740680030000|2025-02-27 18:13:50|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|2
1740680050000|2025-02-27 18:14:10|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|22
1740680060000|2025-02-27 18:14:20|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|86
1740680070000|2025-02-27 18:14:30|||||||||17
1740680090000|2025-02-27 18:14:50|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|11
1740680130000|2025-02-27 18:15:30|||||||||9
1740680140000|2025-02-27 18:15:40|||||||||2
1740680150000|2025-02-27 18:15:50|||||||||1
1740680160000|2025-02-27 18:16:00|||||||||1
1740680170000|2025-02-27 18:16:10|||||||||2
1740680180000|2025-02-27 18:16:20|||||||||39
1740680190000|2025-02-27 18:16:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|10
1740680200000|2025-02-27 18:16:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1740680210000|2025-02-27 18:16:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|13
1740680230000|2025-02-27 18:17:10|||||||||35
1740680240000|2025-02-27 18:17:20|||||||||32
1740680250000|2025-02-27 18:17:30|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|46
1740680270000|2025-02-27 18:17:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1740680280000|2025-02-27 18:18:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1740680300000|2025-02-27 18:18:20|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|7
1740680310000|2025-02-27 18:18:30|||||||||6
1740680330000|2025-02-27 18:18:50|||||||||3
1740680340000|2025-02-27 18:19:00|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|18
1740680370000|2025-02-27 18:19:30|||||||||1
1740680400000|2025-02-27 18:20:00|18.3|18.14|18.34|18.18|18.34|18.18|18.29|18.13|11
1740680430000|2025-02-27 18:20:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1740680450000|2025-02-27 18:20:50|||||||||1
1740680460000|2025-02-27 18:21:00|||||||||3
1740680470000|2025-02-27 18:21:10|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|146
1740680480000|2025-02-27 18:21:20|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|27
1740680490000|2025-02-27 18:21:30|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|7
1740680500000|2025-02-27 18:21:40|||||||||1
1740680520000|2025-02-27 18:22:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1740680530000|2025-02-27 18:22:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1740680540000|2025-02-27 18:22:20|||||||||4
1740680570000|2025-02-27 18:22:50|||||||||1
1740680580000|2025-02-27 18:23:00|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|17
1740680590000|2025-02-27 18:23:10|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|2
1740680610000|2025-02-27 18:23:30|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|4
1740680620000|2025-02-27 18:23:40|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|9
1740680630000|2025-02-27 18:23:50|||||||||1
1740680680000|2025-02-27 18:24:40|||||||||3
1740680690000|2025-02-27 18:24:50|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|58
1740680700000|2025-02-27 18:25:00|||||||||2
1740680710000|2025-02-27 18:25:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|0
1740680720000|2025-02-27 18:25:20|||||||||1
1740680730000|2025-02-27 18:25:30|||||||||16
1740680750000|2025-02-27 18:25:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1740680760000|2025-02-27 18:26:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|61
1740680770000|2025-02-27 18:26:10|||||||||6
1740680780000|2025-02-27 18:26:20|||||||||2
1740680790000|2025-02-27 18:26:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|58
1740680800000|2025-02-27 18:26:40|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|2
1740680810000|2025-02-27 18:26:50|||||||||5
1740680820000|2025-02-27 18:27:00|||||||||1
1740680830000|2025-02-27 18:27:10|||||||||9
1740680840000|2025-02-27 18:27:20|||||||||3
1740680850000|2025-02-27 18:27:30|||||||||1
1740680860000|2025-02-27 18:27:40|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|15
1740680870000|2025-02-27 18:27:50|||||||||2
1740680880000|2025-02-27 18:28:00|||||||||3
1740680890000|2025-02-27 18:28:10|||||||||12
1740680900000|2025-02-27 18:28:20|||||||||1
1740680910000|2025-02-27 18:28:30|||||||||2
1740680930000|2025-02-27 18:28:50|||||||||5
1740680940000|2025-02-27 18:29:00|18.25|18.09|18.25|18.09|18.29|18.13|18.25|18.09|8
1740680950000|2025-02-27 18:29:10|18.29|18.13|18.29|18.13|18.29|18.13|18.27|18.11|7
1740680960000|2025-02-27 18:29:20|18.27|18.11|18.29|18.13|18.29|18.13|18.27|18.11|1
1740680970000|2025-02-27 18:29:30|||||||||2
1740680980000|2025-02-27 18:29:40|||||||||1
1740680990000|2025-02-27 18:29:50|||||||||3
1740681000000|2025-02-27 18:30:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1740681010000|2025-02-27 18:30:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1740681020000|2025-02-27 18:30:20|||||||||11
1740681030000|2025-02-27 18:30:30|||||||||3
1740681040000|2025-02-27 18:30:40|||||||||6
1740681050000|2025-02-27 18:30:50|||||||||2
1740681060000|2025-02-27 18:31:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|13
1740681070000|2025-02-27 18:31:10|||||||||6
1740681080000|2025-02-27 18:31:20|||||||||6
1740681090000|2025-02-27 18:31:30|||||||||3
1740681100000|2025-02-27 18:31:40|||||||||1
1740681110000|2025-02-27 18:31:50|||||||||1
1740681120000|2025-02-27 18:32:00|||||||||3
1740681130000|2025-02-27 18:32:10|||||||||3
1740681140000|2025-02-27 18:32:20|||||||||2
1740681150000|2025-02-27 18:32:30|||||||||3
1740681160000|2025-02-27 18:32:40|||||||||5
1740681170000|2025-02-27 18:32:50|||||||||2
1740681180000|2025-02-27 18:33:00|||||||||6
1740681190000|2025-02-27 18:33:10|||||||||6
1740681200000|2025-02-27 18:33:20|||||||||1
1740681210000|2025-02-27 18:33:30|||||||||3
1740681220000|2025-02-27 18:33:40|||||||||1
1740681230000|2025-02-27 18:33:50|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|10
1740681240000|2025-02-27 18:34:00|||||||||2
1740681250000|2025-02-27 18:34:10|||||||||1
1740681260000|2025-02-27 18:34:20|||||||||1
1740681270000|2025-02-27 18:34:30|||||||||2
1740681280000|2025-02-27 18:34:40|||||||||2
1740681290000|2025-02-27 18:34:50|||||||||7
1740681300000|2025-02-27 18:35:00|||||||||3
1740681310000|2025-02-27 18:35:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|51
1740681320000|2025-02-27 18:35:20|||||||||1
1740681330000|2025-02-27 18:35:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|15
1740681350000|2025-02-27 18:35:50|||||||||2
1740681360000|2025-02-27 18:36:00|||||||||7
1740681370000|2025-02-27 18:36:10|||||||||1
1740681380000|2025-02-27 18:36:20|||||||||1
1740681390000|2025-02-27 18:36:30|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|33
1740681400000|2025-02-27 18:36:40|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|14
1740681410000|2025-02-27 18:36:50|||||||||2
1740681420000|2025-02-27 18:37:00|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|10
1740681430000|2025-02-27 18:37:10|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|2
1740681440000|2025-02-27 18:37:20|||||||||7
1740681450000|2025-02-27 18:37:30|||||||||2
1740681460000|2025-02-27 18:37:40|||||||||1
1740681470000|2025-02-27 18:37:50|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|3
1740681480000|2025-02-27 18:38:00|||||||||3
1740681500000|2025-02-27 18:38:20|||||||||2
1740681510000|2025-02-27 18:38:30|||||||||4
1740681530000|2025-02-27 18:38:50|||||||||2
1740681540000|2025-02-27 18:39:00|||||||||2
1740681550000|2025-02-27 18:39:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|15
1740681560000|2025-02-27 18:39:20|||||||||10
1740681570000|2025-02-27 18:39:30|||||||||5
1740681580000|2025-02-27 18:39:40|||||||||1
1740681590000|2025-02-27 18:39:50|||||||||3
1740681600000|2025-02-27 18:40:00|||||||||1
1740681610000|2025-02-27 18:40:10|||||||||2
1740681620000|2025-02-27 18:40:20|||||||||6
1740681630000|2025-02-27 18:40:30|||||||||2
1740681640000|2025-02-27 18:40:40|||||||||1
1740681650000|2025-02-27 18:40:50|||||||||2
1740681660000|2025-02-27 18:41:00|18.29|18.13|18.29|18.13|18.29|18.13|18.25|18.09|30
1740681680000|2025-02-27 18:41:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1740681690000|2025-02-27 18:41:30|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|7
1740681700000|2025-02-27 18:41:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1740681710000|2025-02-27 18:41:50|||||||||9
1740681720000|2025-02-27 18:42:00|||||||||1
1740681730000|2025-02-27 18:42:10|||||||||1
1740681740000|2025-02-27 18:42:20|18.25|18.09|18.25|18.09|18.29|18.13|18.25|18.09|17
1740681750000|2025-02-27 18:42:30|||||||||4
1740681760000|2025-02-27 18:42:40|||||||||2
1740681780000|2025-02-27 18:43:00|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|9
1740681790000|2025-02-27 18:43:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1740681810000|2025-02-27 18:43:30|||||||||2
1740681820000|2025-02-27 18:43:40|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|14
1740681830000|2025-02-27 18:43:50|||||||||1
1740681840000|2025-02-27 18:44:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1740681850000|2025-02-27 18:44:10|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|20
1740681860000|2025-02-27 18:44:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1740681870000|2025-02-27 18:44:30|||||||||1
1740681880000|2025-02-27 18:44:40|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|0
1740681890000|2025-02-27 18:44:50|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|1
1740681900000|2025-02-27 18:45:00|||||||||2
1740681910000|2025-02-27 18:45:10|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|24
1740681920000|2025-02-27 18:45:20|||||||||1
1740681930000|2025-02-27 18:45:30|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|16
1740681940000|2025-02-27 18:45:40|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|8
1740681950000|2025-02-27 18:45:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1740681960000|2025-02-27 18:46:00|||||||||1
1740681970000|2025-02-27 18:46:10|||||||||2
1740681990000|2025-02-27 18:46:30|||||||||1
1740682010000|2025-02-27 18:46:50|||||||||28
1740682020000|2025-02-27 18:47:00|||||||||1
1740682040000|2025-02-27 18:47:20|||||||||1
1740682050000|2025-02-27 18:47:30|||||||||67
1740682080000|2025-02-27 18:48:00|||||||||1
1740682100000|2025-02-27 18:48:20|||||||||4
1740682110000|2025-02-27 18:48:30|||||||||3
1740682120000|2025-02-27 18:48:40|||||||||2
1740682130000|2025-02-27 18:48:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1740682140000|2025-02-27 18:49:00|||||||||2
1740682160000|2025-02-27 18:49:20|||||||||4
1740682170000|2025-02-27 18:49:30|||||||||2
1740682180000|2025-02-27 18:49:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1740682190000|2025-02-27 18:49:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1740682200000|2025-02-27 18:50:00|||||||||7
1740682210000|2025-02-27 18:50:10|||||||||3
1740682220000|2025-02-27 18:50:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|73
1740682230000|2025-02-27 18:50:30|18.34|18.18|18.3|18.14|18.34|18.18|18.29|18.13|23
1740682240000|2025-02-27 18:50:40|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|15
1740682260000|2025-02-27 18:51:00|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|26
1740682270000|2025-02-27 18:51:10|||||||||1
1740682280000|2025-02-27 18:51:20|18.31|18.15|18.29|18.13|18.34|18.18|18.29|18.13|13
1740682290000|2025-02-27 18:51:30|||||||||2
1740682300000|2025-02-27 18:51:40|||||||||71
1740682330000|2025-02-27 18:52:10|||||||||1
1740682360000|2025-02-27 18:52:40|||||||||1
1740682380000|2025-02-27 18:53:00|||||||||1
1740682390000|2025-02-27 18:53:10|||||||||3
1740682400000|2025-02-27 18:53:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|38
1740682410000|2025-02-27 18:53:30|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1740682420000|2025-02-27 18:53:40|||||||||1
1740682440000|2025-02-27 18:54:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1740682450000|2025-02-27 18:54:10|||||||||1
1740682460000|2025-02-27 18:54:20|||||||||1
1740682480000|2025-02-27 18:54:40|||||||||1
1740682500000|2025-02-27 18:55:00|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|0
1740682510000|2025-02-27 18:55:10|||||||||9
1740682540000|2025-02-27 18:55:40|||||||||1
1740682550000|2025-02-27 18:55:50|18.25|18.09|18.29|18.13|18.29|18.13|18.24|18.08|26
1740682560000|2025-02-27 18:56:00|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|6
1740682570000|2025-02-27 18:56:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|2
1740682580000|2025-02-27 18:56:20|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|0
1740682590000|2025-02-27 18:56:30|18.24|18.08|18.29|18.13|18.29|18.13|18.24|18.08|52
1740682600000|2025-02-27 18:56:40|18.27|18.11|18.25|18.09|18.29|18.13|18.25|18.09|3
1740682610000|2025-02-27 18:56:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1740682620000|2025-02-27 18:57:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|3
1740682630000|2025-02-27 18:57:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|1
1740682640000|2025-02-27 18:57:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|5
1740682650000|2025-02-27 18:57:30|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|0
1740682660000|2025-02-27 18:57:40|||||||||1
1740682680000|2025-02-27 18:58:00|18.25|18.09|18.25|18.09|18.29|18.13|18.25|18.09|78
1740682690000|2025-02-27 18:58:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|86
1740682700000|2025-02-27 18:58:20|||||||||4
1740682720000|2025-02-27 18:58:40|||||||||1
1740682740000|2025-02-27 18:59:00|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|36
1740682750000|2025-02-27 18:59:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1740682780000|2025-02-27 18:59:40|||||||||1
1740682790000|2025-02-27 18:59:50|||||||||4
1740682800000|2025-02-27 19:00:00|||||||||19
1740682810000|2025-02-27 19:00:10|||||||||3
1740682820000|2025-02-27 19:00:20|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|13
1740682830000|2025-02-27 19:00:30|||||||||8
1740682840000|2025-02-27 19:00:40|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|2
1740682860000|2025-02-27 19:01:00|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|29
1740682870000|2025-02-27 19:01:10|18.38|18.22|18.34|18.18|18.39|18.23|18.34|18.18|3
1740682940000|2025-02-27 19:02:20|||||||||2
1740682950000|2025-02-27 19:02:30|||||||||7
1740682960000|2025-02-27 19:02:40|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|83
1740682970000|2025-02-27 19:02:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|44
1740682980000|2025-02-27 19:03:00|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|16
1740682990000|2025-02-27 19:03:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1740683000000|2025-02-27 19:03:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1740683010000|2025-02-27 19:03:30|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|15
1740683020000|2025-02-27 19:03:40|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|2
1740683030000|2025-02-27 19:03:50|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|30
1740683040000|2025-02-27 19:04:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|14
1740683050000|2025-02-27 19:04:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1740683060000|2025-02-27 19:04:20|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|6
1740683070000|2025-02-27 19:04:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1740683080000|2025-02-27 19:04:40|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|2
1740683090000|2025-02-27 19:04:50|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|3
1740683110000|2025-02-27 19:05:10|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|0
1740683120000|2025-02-27 19:05:20|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|0
1740683130000|2025-02-27 19:05:30|18.38|18.22|18.39|18.23|18.39|18.23|18.37|18.21|3
1740683140000|2025-02-27 19:05:40|18.38|18.22|18.37|18.21|18.39|18.23|18.37|18.21|0
1740683150000|2025-02-27 19:05:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1740683160000|2025-02-27 19:06:00|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|1
1740683170000|2025-02-27 19:06:10|18.38|18.22|18.37|18.21|18.39|18.23|18.37|18.21|1
1740683180000|2025-02-27 19:06:20|18.39|18.23|18.42|18.26|18.42|18.26|18.38|18.22|10
1740683190000|2025-02-27 19:06:30|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|9
1740683210000|2025-02-27 19:06:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740683220000|2025-02-27 19:07:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|1
1740683230000|2025-02-27 19:07:10|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|66
1740683240000|2025-02-27 19:07:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|29
1740683250000|2025-02-27 19:07:30|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|27
1740683260000|2025-02-27 19:07:40|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|3
1740683270000|2025-02-27 19:07:50|18.34|18.18|18.34|18.18|18.37|18.21|18.34|18.18|10
1740683280000|2025-02-27 19:08:00|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|20
1740683290000|2025-02-27 19:08:10|||||||||1
1740683310000|2025-02-27 19:08:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1740683320000|2025-02-27 19:08:40|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|28
1740683330000|2025-02-27 19:08:50|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|13
1740683340000|2025-02-27 19:09:00|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|30
1740683350000|2025-02-27 19:09:10|||||||||116
1740683360000|2025-02-27 19:09:20|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|7
1740683370000|2025-02-27 19:09:30|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|16
1740683380000|2025-02-27 19:09:40|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|0
1740683390000|2025-02-27 19:09:50|18.38|18.22|18.37|18.21|18.39|18.23|18.37|18.21|63
1740683400000|2025-02-27 19:10:00|||||||||48
1740683430000|2025-02-27 19:10:30|||||||||14
1740683440000|2025-02-27 19:10:40|||||||||11
1740683450000|2025-02-27 19:10:50|||||||||7
1740683460000|2025-02-27 19:11:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|18
1740683470000|2025-02-27 19:11:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1740683480000|2025-02-27 19:11:20|||||||||9
1740683500000|2025-02-27 19:11:40|18.4|18.24|18.42|18.26|18.42|18.26|18.37|18.21|23
1740683510000|2025-02-27 19:11:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|1
1740683520000|2025-02-27 19:12:00|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|1
1740683530000|2025-02-27 19:12:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1740683540000|2025-02-27 19:12:20|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|14
1740683560000|2025-02-27 19:12:40|||||||||2
1740683570000|2025-02-27 19:12:50|||||||||10
1740683590000|2025-02-27 19:13:10|||||||||1
1740683600000|2025-02-27 19:13:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|32
1740683610000|2025-02-27 19:13:30|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|15
1740683620000|2025-02-27 19:13:40|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|58
1740683630000|2025-02-27 19:13:50|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|25
1740683640000|2025-02-27 19:14:00|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|3
1740683650000|2025-02-27 19:14:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|108
1740683670000|2025-02-27 19:14:30|||||||||50
1740683680000|2025-02-27 19:14:40|||||||||1
1740683690000|2025-02-27 19:14:50|||||||||101
1740683710000|2025-02-27 19:15:10|||||||||5
1740683720000|2025-02-27 19:15:20|||||||||25
1740683730000|2025-02-27 19:15:30|||||||||5
1740683740000|2025-02-27 19:15:40|||||||||1
1740683750000|2025-02-27 19:15:50|||||||||1
1740683760000|2025-02-27 19:16:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|120
1740683770000|2025-02-27 19:16:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|9
1740683780000|2025-02-27 19:16:20|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|10
1740683790000|2025-02-27 19:16:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|20
1740683810000|2025-02-27 19:16:50|||||||||3
1740683820000|2025-02-27 19:17:00|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|84
1740683830000|2025-02-27 19:17:10|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|2
1740683860000|2025-02-27 19:17:40|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|83
1740683870000|2025-02-27 19:17:50|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|98
1740683880000|2025-02-27 19:18:00|18.53|18.37|18.55|18.39|18.55|18.39|18.5|18.34|60
1740683890000|2025-02-27 19:18:10|18.51|18.35|18.5|18.34|18.52|18.36|18.5|18.34|8
1740683900000|2025-02-27 19:18:20|||||||||8
1740683910000|2025-02-27 19:18:30|||||||||65
1740683930000|2025-02-27 19:18:50|||||||||2
1740683950000|2025-02-27 19:19:10|18.48|18.32|18.5|18.34|18.5|18.34|18.47|18.31|52
1740683960000|2025-02-27 19:19:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|12
1740683970000|2025-02-27 19:19:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|3
1740683980000|2025-02-27 19:19:40|||||||||29
1740683990000|2025-02-27 19:19:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|58
1740684000000|2025-02-27 19:20:00|18.5|18.34|18.47|18.31|18.5|18.34|18.45|18.29|10
1740684010000|2025-02-27 19:20:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|87
1740684020000|2025-02-27 19:20:20|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|57
1740684030000|2025-02-27 19:20:30|||||||||2
1740684050000|2025-02-27 19:20:50|||||||||10
1740684060000|2025-02-27 19:21:00|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|75
1740684070000|2025-02-27 19:21:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|42
1740684080000|2025-02-27 19:21:20|||||||||7
1740684110000|2025-02-27 19:21:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|183
1740684120000|2025-02-27 19:22:00|18.51|18.35|18.52|18.36|18.55|18.39|18.51|18.35|54
1740684130000|2025-02-27 19:22:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1740684170000|2025-02-27 19:22:50|||||||||1
1740684180000|2025-02-27 19:23:00|||||||||1
1740684190000|2025-02-27 19:23:10|||||||||1
1740684210000|2025-02-27 19:23:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|112
1740684220000|2025-02-27 19:23:40|||||||||3
1740684230000|2025-02-27 19:23:50|||||||||28
1740684240000|2025-02-27 19:24:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|63
1740684250000|2025-02-27 19:24:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|86
1740684270000|2025-02-27 19:24:30|||||||||7
1740684280000|2025-02-27 19:24:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1740684290000|2025-02-27 19:24:50|||||||||1
1740684300000|2025-02-27 19:25:00|||||||||2
1740684320000|2025-02-27 19:25:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1740684330000|2025-02-27 19:25:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1740684350000|2025-02-27 19:25:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|5
1740684360000|2025-02-27 19:26:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|75
1740684370000|2025-02-27 19:26:10|18.59|18.43|18.6|18.44|18.6|18.44|18.58|18.42|0
1740684400000|2025-02-27 19:26:40|||||||||1
1740684410000|2025-02-27 19:26:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|59
1740684430000|2025-02-27 19:27:10|||||||||11
1740684440000|2025-02-27 19:27:20|||||||||5
1740684470000|2025-02-27 19:27:50|||||||||3
1740684480000|2025-02-27 19:28:00|||||||||6
1740684490000|2025-02-27 19:28:10|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|123
1740684500000|2025-02-27 19:28:20|||||||||2
1740684510000|2025-02-27 19:28:30|18.64|18.48|18.63|18.47|18.68|18.52|18.63|18.47|10
1740684530000|2025-02-27 19:28:50|||||||||2
1740684540000|2025-02-27 19:29:00|||||||||1
1740684550000|2025-02-27 19:29:10|||||||||5
1740684560000|2025-02-27 19:29:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1740684570000|2025-02-27 19:29:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|230
1740684580000|2025-02-27 19:29:40|||||||||1
1740684590000|2025-02-27 19:29:50|||||||||1
1740684600000|2025-02-27 19:30:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1740684610000|2025-02-27 19:30:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|64
1740684620000|2025-02-27 19:30:20|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|0
1740684630000|2025-02-27 19:30:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|158
1740684640000|2025-02-27 19:30:40|||||||||66
1740684650000|2025-02-27 19:30:50|||||||||6
1740684660000|2025-02-27 19:31:00|||||||||8
1740684670000|2025-02-27 19:31:10|||||||||43
1740684690000|2025-02-27 19:31:30|||||||||1
1740684700000|2025-02-27 19:31:40|||||||||8
1740684710000|2025-02-27 19:31:50|||||||||5
1740684720000|2025-02-27 19:32:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|47
1740684730000|2025-02-27 19:32:10|||||||||22
1740684740000|2025-02-27 19:32:20|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|38
1740684750000|2025-02-27 19:32:30|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|21
1740684760000|2025-02-27 19:32:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|59
1740684770000|2025-02-27 19:32:50|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|126
1740684780000|2025-02-27 19:33:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|151
1740684790000|2025-02-27 19:33:10|||||||||8
1740684800000|2025-02-27 19:33:20|||||||||25
1740684810000|2025-02-27 19:33:30|||||||||25
1740684820000|2025-02-27 19:33:40|||||||||38
1740684830000|2025-02-27 19:33:50|||||||||1
1740684840000|2025-02-27 19:34:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|142
1740684850000|2025-02-27 19:34:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1740684860000|2025-02-27 19:34:20|||||||||91
1740684870000|2025-02-27 19:34:30|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|123
1740684880000|2025-02-27 19:34:40|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|143
1740684890000|2025-02-27 19:34:50|18.91|18.75|18.9|18.74|18.93|18.77|18.9|18.74|10
1740684900000|2025-02-27 19:35:00|||||||||28
1740684910000|2025-02-27 19:35:10|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|49
1740684920000|2025-02-27 19:35:20|18.81|18.65|18.81|18.65|18.85|18.69|18.81|18.65|81
1740684930000|2025-02-27 19:35:30|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|52
1740684940000|2025-02-27 19:35:40|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|61
1740684950000|2025-02-27 19:35:50|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|29
1740684960000|2025-02-27 19:36:00|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|82
1740684970000|2025-02-27 19:36:10|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|3
1740684980000|2025-02-27 19:36:20|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|24
1740684990000|2025-02-27 19:36:30|18.86|18.7|18.9|18.74|18.9|18.74|18.85|18.69|32
1740685000000|2025-02-27 19:36:40|18.91|18.75|18.9|18.74|18.95|18.79|18.9|18.74|86
1740685010000|2025-02-27 19:36:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|16
1740685020000|2025-02-27 19:37:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|75
1740685030000|2025-02-27 19:37:10|18.88|18.72|18.86|18.7|18.9|18.74|18.86|18.7|33
1740685040000|2025-02-27 19:37:20|||||||||14
1740685050000|2025-02-27 19:37:30|18.9|18.74|18.9|18.74|18.9|18.74|18.86|18.7|110
1740685060000|2025-02-27 19:37:40|18.86|18.7|18.86|18.7|18.9|18.74|18.86|18.7|206
1740685070000|2025-02-27 19:37:50|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|11
1740685080000|2025-02-27 19:38:00|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|14
1740685090000|2025-02-27 19:38:10|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|24
1740685100000|2025-02-27 19:38:20|18.85|18.69|18.86|18.7|18.86|18.7|18.81|18.65|12
1740685110000|2025-02-27 19:38:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|21
1740685120000|2025-02-27 19:38:40|18.84|18.68|18.86|18.7|18.86|18.7|18.81|18.65|73
1740685130000|2025-02-27 19:38:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1740685140000|2025-02-27 19:39:00|18.85|18.69|18.86|18.7|18.86|18.7|18.83|18.67|31
1740685150000|2025-02-27 19:39:10|||||||||6
1740685160000|2025-02-27 19:39:20|||||||||14
1740685170000|2025-02-27 19:39:30|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|154
1740685180000|2025-02-27 19:39:40|||||||||152
1740685190000|2025-02-27 19:39:50|||||||||138
1740685200000|2025-02-27 19:40:00|||||||||41
1740685210000|2025-02-27 19:40:10|18.88|18.72|18.88|18.72|18.91|18.75|18.86|18.7|40
1740685220000|2025-02-27 19:40:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|2
1740685230000|2025-02-27 19:40:30|||||||||1
1740685240000|2025-02-27 19:40:40|||||||||108
1740685250000|2025-02-27 19:40:50|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|83
1740685260000|2025-02-27 19:41:00|||||||||35
1740685270000|2025-02-27 19:41:10|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|23
1740685280000|2025-02-27 19:41:20|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|38
1740685290000|2025-02-27 19:41:30|18.95|18.79|18.96|18.8|18.98|18.82|18.95|18.79|121
1740685300000|2025-02-27 19:41:40|19|18.84|19|18.84|19|18.84|18.96|18.8|25
1740685310000|2025-02-27 19:41:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1740685320000|2025-02-27 19:42:00|19|18.84|19|18.84|19|18.84|18.98|18.82|4
1740685330000|2025-02-27 19:42:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|23
1740685340000|2025-02-27 19:42:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|7
1740685350000|2025-02-27 19:42:30|19|18.84|19|18.84|19|18.84|19|18.84|72
1740685360000|2025-02-27 19:42:40|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|67
1740685370000|2025-02-27 19:42:50|19|18.84|19|18.84|19.01|18.85|19|18.84|7
1740685380000|2025-02-27 19:43:00|||||||||6
1740685390000|2025-02-27 19:43:10|||||||||59
1740685400000|2025-02-27 19:43:20|||||||||10
1740685410000|2025-02-27 19:43:30|19.01|18.85|19|18.84|19.01|18.85|18.96|18.8|58
1740685420000|2025-02-27 19:43:40|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|28
1740685430000|2025-02-27 19:43:50|||||||||2
1740685440000|2025-02-27 19:44:00|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|100
1740685450000|2025-02-27 19:44:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|3
1740685460000|2025-02-27 19:44:20|||||||||3
1740685470000|2025-02-27 19:44:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|7
1740685480000|2025-02-27 19:44:40|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|99
1740685490000|2025-02-27 19:44:50|||||||||12
1740685500000|2025-02-27 19:45:00|18.88|18.72|18.88|18.72|18.91|18.75|18.86|18.7|107
1740685510000|2025-02-27 19:45:10|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|4
1740685520000|2025-02-27 19:45:20|||||||||1
1740685530000|2025-02-27 19:45:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|7
1740685540000|2025-02-27 19:45:40|||||||||1
1740685550000|2025-02-27 19:45:50|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|28
1740685560000|2025-02-27 19:46:00|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|62
1740685570000|2025-02-27 19:46:10|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|27
1740685580000|2025-02-27 19:46:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|1
1740685590000|2025-02-27 19:46:30|18.87|18.71|18.91|18.75|18.91|18.75|18.86|18.7|30
1740685600000|2025-02-27 19:46:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|21
1740685610000|2025-02-27 19:46:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1740685620000|2025-02-27 19:47:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|38
1740685630000|2025-02-27 19:47:10|||||||||1
1740685640000|2025-02-27 19:47:20|||||||||1
1740685650000|2025-02-27 19:47:30|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|55
1740685660000|2025-02-27 19:47:40|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|173
1740685670000|2025-02-27 19:47:50|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|2
1740685680000|2025-02-27 19:48:00|18.88|18.72|18.91|18.75|18.91|18.75|18.87|18.71|48
1740685690000|2025-02-27 19:48:10|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|86
1740685700000|2025-02-27 19:48:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|14
1740685710000|2025-02-27 19:48:30|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|58
1740685730000|2025-02-27 19:48:50|||||||||10
1740685740000|2025-02-27 19:49:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|23
1740685750000|2025-02-27 19:49:10|18.95|18.79|18.96|18.8|18.96|18.8|18.93|18.77|34
1740685760000|2025-02-27 19:49:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|30
1740685770000|2025-02-27 19:49:30|18.93|18.77|18.96|18.8|18.96|18.8|18.91|18.75|3
1740685780000|2025-02-27 19:49:40|||||||||30
1740685790000|2025-02-27 19:49:50|||||||||8
1740685800000|2025-02-27 19:50:00|18.93|18.77|18.93|18.77|18.96|18.8|18.91|18.75|38
1740685810000|2025-02-27 19:50:10|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|11
1740685830000|2025-02-27 19:50:30|||||||||7
1740685840000|2025-02-27 19:50:40|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|19
1740685850000|2025-02-27 19:50:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|1
1740685860000|2025-02-27 19:51:00|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|172
1740685870000|2025-02-27 19:51:10|18.91|18.75|18.83|18.67|18.91|18.75|18.83|18.67|99
1740685880000|2025-02-27 19:51:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|115
1740685890000|2025-02-27 19:51:30|||||||||1
1740685900000|2025-02-27 19:51:40|||||||||1
1740685910000|2025-02-27 19:51:50|||||||||5
1740685920000|2025-02-27 19:52:00|||||||||5
1740685930000|2025-02-27 19:52:10|||||||||4
1740685950000|2025-02-27 19:52:30|||||||||26
1740685960000|2025-02-27 19:52:40|||||||||13
1740685970000|2025-02-27 19:52:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|11
1740685990000|2025-02-27 19:53:10|||||||||11
1740686000000|2025-02-27 19:53:20|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|34
1740686010000|2025-02-27 19:53:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|0
1740686020000|2025-02-27 19:53:40|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|2
1740686030000|2025-02-27 19:53:50|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|30
1740686040000|2025-02-27 19:54:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|60
1740686050000|2025-02-27 19:54:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|2
1740686060000|2025-02-27 19:54:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1740686070000|2025-02-27 19:54:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|14
1740686080000|2025-02-27 19:54:40|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|1
1740686100000|2025-02-27 19:55:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740686110000|2025-02-27 19:55:10|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|96
1740686120000|2025-02-27 19:55:20|18.8|18.64|18.81|18.65|18.82|18.66|18.78|18.62|7
1740686130000|2025-02-27 19:55:30|18.83|18.67|18.81|18.65|18.83|18.67|18.78|18.62|78
1740686140000|2025-02-27 19:55:40|||||||||2
1740686150000|2025-02-27 19:55:50|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|28
1740686160000|2025-02-27 19:56:00|||||||||2
1740686170000|2025-02-27 19:56:10|||||||||1
1740686180000|2025-02-27 19:56:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|144
1740686190000|2025-02-27 19:56:30|||||||||6
1740686200000|2025-02-27 19:56:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|13
1740686210000|2025-02-27 19:56:50|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|13
1740686220000|2025-02-27 19:57:00|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|6
1740686230000|2025-02-27 19:57:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|6
1740686240000|2025-02-27 19:57:20|||||||||7
1740686250000|2025-02-27 19:57:30|||||||||2
1740686260000|2025-02-27 19:57:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|92
1740686270000|2025-02-27 19:57:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|51
1740686280000|2025-02-27 19:58:00|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|75
1740686290000|2025-02-27 19:58:10|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|15
1740686300000|2025-02-27 19:58:20|||||||||6
1740686310000|2025-02-27 19:58:30|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|0
1740686320000|2025-02-27 19:58:40|||||||||3
1740686340000|2025-02-27 19:59:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|1
1740686350000|2025-02-27 19:59:10|||||||||4
1740686360000|2025-02-27 19:59:20|||||||||5
1740686370000|2025-02-27 19:59:30|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|12
1740686380000|2025-02-27 19:59:40|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|34
1740686390000|2025-02-27 19:59:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|40
1740686400000|2025-02-27 20:00:00|||||||||18
1740686410000|2025-02-27 20:00:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1740686420000|2025-02-27 20:00:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1740686430000|2025-02-27 20:00:30|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|34
1740686440000|2025-02-27 20:00:40|||||||||19
1740686450000|2025-02-27 20:00:50|||||||||2
1740686460000|2025-02-27 20:01:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|40
1740686470000|2025-02-27 20:01:10|19|18.84|19|18.84|19|18.84|19|18.84|67
1740686480000|2025-02-27 20:01:20|18.96|18.8|19|18.84|19|18.84|18.96|18.8|29
1740686500000|2025-02-27 20:01:40|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|24
1740686520000|2025-02-27 20:02:00|19|18.84|19|18.84|19|18.84|18.96|18.8|44
1740686530000|2025-02-27 20:02:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1740686540000|2025-02-27 20:02:20|19|18.84|19.05|18.89|19.05|18.89|19|18.84|23
1740686550000|2025-02-27 20:02:30|||||||||2
1740686560000|2025-02-27 20:02:40|||||||||3
1740686570000|2025-02-27 20:02:50|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|3
1740686580000|2025-02-27 20:03:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|165
1740686590000|2025-02-27 20:03:10|||||||||2
1740686600000|2025-02-27 20:03:20|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|38
1740686610000|2025-02-27 20:03:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|74
1740686620000|2025-02-27 20:03:40|||||||||3
1740686630000|2025-02-27 20:03:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|42
1740686640000|2025-02-27 20:04:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|14
1740686650000|2025-02-27 20:04:10|||||||||1
1740686660000|2025-02-27 20:04:20|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|81
1740686670000|2025-02-27 20:04:30|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|68
1740686680000|2025-02-27 20:04:40|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|42
1740686690000|2025-02-27 20:04:50|||||||||15
1740686700000|2025-02-27 20:05:00|||||||||101
1740686710000|2025-02-27 20:05:10|||||||||13
1740686720000|2025-02-27 20:05:20|||||||||12
1740686730000|2025-02-27 20:05:30|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|75
1740686740000|2025-02-27 20:05:40|||||||||81
1740686750000|2025-02-27 20:05:50|||||||||4
1740686760000|2025-02-27 20:06:00|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|54
1740686770000|2025-02-27 20:06:10|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|18
1740686780000|2025-02-27 20:06:20|19.09|18.93|19.08|18.92|19.09|18.93|19.06|18.9|52
1740686790000|2025-02-27 20:06:30|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|26
1740686800000|2025-02-27 20:06:40|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|20
1740686810000|2025-02-27 20:06:50|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|34
1740686820000|2025-02-27 20:07:00|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|180
1740686830000|2025-02-27 20:07:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|42
1740686840000|2025-02-27 20:07:20|||||||||6
1740686850000|2025-02-27 20:07:30|||||||||5
1740686860000|2025-02-27 20:07:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|56
1740686870000|2025-02-27 20:07:50|19.03|18.87|19.03|18.87|19.04|18.88|19|18.84|44
1740686880000|2025-02-27 20:08:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|103
1740686890000|2025-02-27 20:08:10|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|7
1740686900000|2025-02-27 20:08:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1740686910000|2025-02-27 20:08:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|26
1740686920000|2025-02-27 20:08:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|48
1740686930000|2025-02-27 20:08:50|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1740686940000|2025-02-27 20:09:00|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|2
1740686950000|2025-02-27 20:09:10|19.05|18.89|19.08|18.92|19.09|18.93|19.05|18.89|7
1740686960000|2025-02-27 20:09:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1740686970000|2025-02-27 20:09:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|1
1740686980000|2025-02-27 20:09:40|19.08|18.92|19.1|18.94|19.13|18.97|19.08|18.92|72
1740686990000|2025-02-27 20:09:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1740687000000|2025-02-27 20:10:00|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|7
1740687010000|2025-02-27 20:10:10|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|0
1740687020000|2025-02-27 20:10:20|||||||||1
1740687030000|2025-02-27 20:10:30|||||||||3
1740687040000|2025-02-27 20:10:40|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|16
1740687050000|2025-02-27 20:10:50|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|22
1740687060000|2025-02-27 20:11:00|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|6
1740687070000|2025-02-27 20:11:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|19
1740687080000|2025-02-27 20:11:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|82
1740687090000|2025-02-27 20:11:30|19.1|18.94|19.08|18.92|19.1|18.94|19.06|18.9|4
1740687100000|2025-02-27 20:11:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|2488
1740687110000|2025-02-27 20:11:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|1
1740687120000|2025-02-27 20:12:00|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|2
1740687130000|2025-02-27 20:12:10|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|4
1740687140000|2025-02-27 20:12:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1740687150000|2025-02-27 20:12:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1740687170000|2025-02-27 20:12:50|||||||||2
1740687190000|2025-02-27 20:13:10|||||||||61
1740687200000|2025-02-27 20:13:20|||||||||15
1740687210000|2025-02-27 20:13:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|43
1740687220000|2025-02-27 20:13:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1740687230000|2025-02-27 20:13:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|2
1740687240000|2025-02-27 20:14:00|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|124
1740687250000|2025-02-27 20:14:10|||||||||1
1740687260000|2025-02-27 20:14:20|||||||||63
1740687270000|2025-02-27 20:14:30|||||||||106
1740687280000|2025-02-27 20:14:40|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|102
1740687290000|2025-02-27 20:14:50|||||||||5
1740687300000|2025-02-27 20:15:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|99
1740687310000|2025-02-27 20:15:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|31
1740687320000|2025-02-27 20:15:20|||||||||104
1740687330000|2025-02-27 20:15:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|33
1740687340000|2025-02-27 20:15:40|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|107
1740687350000|2025-02-27 20:15:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1740687360000|2025-02-27 20:16:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|99
1740687370000|2025-02-27 20:16:10|||||||||20
1740687380000|2025-02-27 20:16:20|||||||||5
1740687390000|2025-02-27 20:16:30|||||||||5
1740687400000|2025-02-27 20:16:40|||||||||15
1740687410000|2025-02-27 20:16:50|||||||||106
1740687420000|2025-02-27 20:17:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|94
1740687430000|2025-02-27 20:17:10|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|19
1740687450000|2025-02-27 20:17:30|||||||||4
1740687460000|2025-02-27 20:17:40|||||||||5
1740687480000|2025-02-27 20:18:00|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|106
1740687490000|2025-02-27 20:18:10|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|26
1740687500000|2025-02-27 20:18:20|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|160
1740687510000|2025-02-27 20:18:30|||||||||3
1740687530000|2025-02-27 20:18:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|132
1740687540000|2025-02-27 20:19:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|49
1740687550000|2025-02-27 20:19:10|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|15
1740687560000|2025-02-27 20:19:20|||||||||40
1740687570000|2025-02-27 20:19:30|||||||||22
1740687580000|2025-02-27 20:19:40|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|105
1740687590000|2025-02-27 20:19:50|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|52
1740687600000|2025-02-27 20:20:00|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|35
1740687610000|2025-02-27 20:20:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1740687620000|2025-02-27 20:20:20|||||||||181
1740687630000|2025-02-27 20:20:30|||||||||7
1740687640000|2025-02-27 20:20:40|||||||||6
1740687650000|2025-02-27 20:20:50|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|76
1740687660000|2025-02-27 20:21:00|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|87
1740687670000|2025-02-27 20:21:10|||||||||2
1740687680000|2025-02-27 20:21:20|||||||||15
1740687690000|2025-02-27 20:21:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|60
1740687700000|2025-02-27 20:21:40|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|76
1740687710000|2025-02-27 20:21:50|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|80
1740687720000|2025-02-27 20:22:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|213
1740687730000|2025-02-27 20:22:10|||||||||3
1740687740000|2025-02-27 20:22:20|19.15|18.99|19.13|18.97|19.18|19.02|19.13|18.97|70
1740687750000|2025-02-27 20:22:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|149
1740687760000|2025-02-27 20:22:40|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|44
1740687770000|2025-02-27 20:22:50|||||||||3
1740687780000|2025-02-27 20:23:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|59
1740687790000|2025-02-27 20:23:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1740687800000|2025-02-27 20:23:20|||||||||2
1740687810000|2025-02-27 20:23:30|||||||||3
1740687820000|2025-02-27 20:23:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|164
1740687830000|2025-02-27 20:23:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1740687840000|2025-02-27 20:24:00|||||||||69
1740687850000|2025-02-27 20:24:10|||||||||107
1740687860000|2025-02-27 20:24:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|78
1740687870000|2025-02-27 20:24:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|29
1740687880000|2025-02-27 20:24:40|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|1
1740687890000|2025-02-27 20:24:50|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|22
1740687900000|2025-02-27 20:25:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|29
1740687910000|2025-02-27 20:25:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|110
1740687920000|2025-02-27 20:25:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|10
1740687930000|2025-02-27 20:25:30|19.13|18.97|19.2|19.04|19.2|19.04|19.13|18.97|9
1740687940000|2025-02-27 20:25:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|41
1740687950000|2025-02-27 20:25:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|25
1740687960000|2025-02-27 20:26:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|148
1740687970000|2025-02-27 20:26:10|19.21|19.05|19.2|19.04|19.23|19.07|19.19|19.03|53
1740687980000|2025-02-27 20:26:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1740688000000|2025-02-27 20:26:40|||||||||3
1740688010000|2025-02-27 20:26:50|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|1
1740688020000|2025-02-27 20:27:00|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|15
1740688030000|2025-02-27 20:27:10|19.2|19.04|19.2|19.04|19.23|19.07|19.19|19.03|55
1740688040000|2025-02-27 20:27:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|0
1740688050000|2025-02-27 20:27:30|||||||||18
1740688060000|2025-02-27 20:27:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|33
1740688070000|2025-02-27 20:27:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|1
1740688080000|2025-02-27 20:28:00|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|180
1740688090000|2025-02-27 20:28:10|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|75
1740688100000|2025-02-27 20:28:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|8
1740688110000|2025-02-27 20:28:30|||||||||2
1740688120000|2025-02-27 20:28:40|19.25|19.09|19.24|19.08|19.25|19.09|19.23|19.07|1
1740688130000|2025-02-27 20:28:50|19.26|19.1|19.28|19.12|19.28|19.12|19.25|19.09|35
1740688140000|2025-02-27 20:29:00|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|64
1740688150000|2025-02-27 20:29:10|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|6
1740688160000|2025-02-27 20:29:20|||||||||11
1740688170000|2025-02-27 20:29:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|44
1740688180000|2025-02-27 20:29:40|||||||||48
1740688190000|2025-02-27 20:29:50|||||||||11
1740688200000|2025-02-27 20:30:00|19.33|19.17|19.33|19.17|19.36|19.2|19.31|19.15|199
1740688210000|2025-02-27 20:30:10|19.36|19.2|19.33|19.17|19.36|19.2|19.31|19.15|69
1740688220000|2025-02-27 20:30:20|19.36|19.2|19.28|19.12|19.36|19.2|19.28|19.12|25
1740688230000|2025-02-27 20:30:30|||||||||132
1740688240000|2025-02-27 20:30:40|||||||||9
1740688250000|2025-02-27 20:30:50|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|80
1740688260000|2025-02-27 20:31:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|32
1740688270000|2025-02-27 20:31:10|||||||||8
1740688280000|2025-02-27 20:31:20|19.31|19.15|19.28|19.12|19.33|19.17|19.28|19.12|20
1740688290000|2025-02-27 20:31:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|8
1740688300000|2025-02-27 20:31:40|||||||||28
1740688320000|2025-02-27 20:32:00|||||||||22
1740688330000|2025-02-27 20:32:10|||||||||12
1740688340000|2025-02-27 20:32:20|||||||||6
1740688360000|2025-02-27 20:32:40|19.24|19.08|19.28|19.12|19.28|19.12|19.23|19.07|157
1740688370000|2025-02-27 20:32:50|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|99
1740688380000|2025-02-27 20:33:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|27
1740688390000|2025-02-27 20:33:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|44
1740688400000|2025-02-27 20:33:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|76
1740688410000|2025-02-27 20:33:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|45
1740688420000|2025-02-27 20:33:40|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|22
1740688430000|2025-02-27 20:33:50|||||||||1
1740688440000|2025-02-27 20:34:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|47
1740688450000|2025-02-27 20:34:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|5
1740688460000|2025-02-27 20:34:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1740688470000|2025-02-27 20:34:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|105
1740688480000|2025-02-27 20:34:40|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|51
1740688490000|2025-02-27 20:34:50|||||||||7
1740688500000|2025-02-27 20:35:00|||||||||22
1740688510000|2025-02-27 20:35:10|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|74
1740688520000|2025-02-27 20:35:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|12
1740688530000|2025-02-27 20:35:30|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|102
1740688540000|2025-02-27 20:35:40|||||||||39
1740688550000|2025-02-27 20:35:50|||||||||27
1740688560000|2025-02-27 20:36:00|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|73
1740688570000|2025-02-27 20:36:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|9
1740688580000|2025-02-27 20:36:20|19.2|19.04|19.26|19.1|19.26|19.1|19.2|19.04|39
1740688590000|2025-02-27 20:36:30|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|199
1740688610000|2025-02-27 20:36:50|||||||||16
1740688620000|2025-02-27 20:37:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|57
1740688630000|2025-02-27 20:37:10|19.19|19.03|19.2|19.04|19.2|19.04|19.18|19.02|6
1740688640000|2025-02-27 20:37:20|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|32
1740688650000|2025-02-27 20:37:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|27
1740688660000|2025-02-27 20:37:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1740688680000|2025-02-27 20:38:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|8
1740688690000|2025-02-27 20:38:10|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|59
1740688700000|2025-02-27 20:38:20|||||||||24
1740688710000|2025-02-27 20:38:30|||||||||21
1740688720000|2025-02-27 20:38:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|44
1740688730000|2025-02-27 20:38:50|||||||||113
1740688740000|2025-02-27 20:39:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|162
1740688750000|2025-02-27 20:39:10|||||||||9
1740688770000|2025-02-27 20:39:30|||||||||12
1740688780000|2025-02-27 20:39:40|||||||||3
1740688790000|2025-02-27 20:39:50|||||||||71
1740688800000|2025-02-27 20:40:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|68
1740688810000|2025-02-27 20:40:10|19.25|19.09|19.28|19.12|19.28|19.12|19.23|19.07|41
1740688820000|2025-02-27 20:40:20|||||||||3
1740688840000|2025-02-27 20:40:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|30
1740688850000|2025-02-27 20:40:50|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|8
1740688860000|2025-02-27 20:41:00|||||||||21
1740688870000|2025-02-27 20:41:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1740688880000|2025-02-27 20:41:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|10
1740688890000|2025-02-27 20:41:30|||||||||51
1740688900000|2025-02-27 20:41:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1740688910000|2025-02-27 20:41:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|143
1740688920000|2025-02-27 20:42:00|||||||||60
1740688930000|2025-02-27 20:42:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|246
1740688940000|2025-02-27 20:42:20|||||||||6
1740688950000|2025-02-27 20:42:30|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|29
1740688960000|2025-02-27 20:42:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1740688970000|2025-02-27 20:42:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|343
1740688980000|2025-02-27 20:43:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|40
1740688990000|2025-02-27 20:43:10|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|49
1740689000000|2025-02-27 20:43:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|109
1740689010000|2025-02-27 20:43:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|6
1740689020000|2025-02-27 20:43:40|||||||||143
1740689030000|2025-02-27 20:43:50|19.41|19.25|19.38|19.22|19.41|19.25|19.36|19.2|252
1740689040000|2025-02-27 20:44:00|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|8
1740689050000|2025-02-27 20:44:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|81
1740689060000|2025-02-27 20:44:20|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|45
1740689070000|2025-02-27 20:44:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|11
1740689080000|2025-02-27 20:44:40|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|73
1740689090000|2025-02-27 20:44:50|||||||||58
1740689100000|2025-02-27 20:45:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|61
1740689110000|2025-02-27 20:45:10|||||||||74
1740689130000|2025-02-27 20:45:30|||||||||57
1740689140000|2025-02-27 20:45:40|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|83
1740689150000|2025-02-27 20:45:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|29
1740689160000|2025-02-27 20:46:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|41
1740689170000|2025-02-27 20:46:10|||||||||2
1740689180000|2025-02-27 20:46:20|||||||||3
1740689190000|2025-02-27 20:46:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|10
1740689200000|2025-02-27 20:46:40|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|18
1740689210000|2025-02-27 20:46:50|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|117
1740689220000|2025-02-27 20:47:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|936
1740689230000|2025-02-27 20:47:10|||||||||20
1740689240000|2025-02-27 20:47:20|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|72
1740689250000|2025-02-27 20:47:30|19.44|19.28|19.46|19.3|19.46|19.3|19.41|19.25|77
1740689260000|2025-02-27 20:47:40|||||||||67
1740689270000|2025-02-27 20:47:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|30
1740689280000|2025-02-27 20:48:00|19.38|19.22|19.36|19.2|19.38|19.22|19.33|19.17|74
1740689290000|2025-02-27 20:48:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|106
1740689300000|2025-02-27 20:48:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|41
1740689310000|2025-02-27 20:48:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|3
1740689320000|2025-02-27 20:48:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|48
1740689330000|2025-02-27 20:48:50|||||||||7
1740689340000|2025-02-27 20:49:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|161
1740689350000|2025-02-27 20:49:10|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|115
1740689360000|2025-02-27 20:49:20|||||||||18
1740689370000|2025-02-27 20:49:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|102
1740689380000|2025-02-27 20:49:40|||||||||21
1740689390000|2025-02-27 20:49:50|||||||||127
1740689400000|2025-02-27 20:50:00|19.38|19.22|19.36|19.2|19.41|19.25|19.33|19.17|136
1740689410000|2025-02-27 20:50:10|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|20
1740689420000|2025-02-27 20:50:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|109
1740689430000|2025-02-27 20:50:30|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|62
1740689440000|2025-02-27 20:50:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|62
1740689450000|2025-02-27 20:50:50|||||||||130
1740689460000|2025-02-27 20:51:00|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|106
1740689470000|2025-02-27 20:51:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|87
1740689480000|2025-02-27 20:51:20|||||||||94
1740689490000|2025-02-27 20:51:30|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|93
1740689500000|2025-02-27 20:51:40|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|164
1740689510000|2025-02-27 20:51:50|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|148
1740689520000|2025-02-27 20:52:00|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|31
1740689530000|2025-02-27 20:52:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|59
1740689540000|2025-02-27 20:52:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|41
1740689550000|2025-02-27 20:52:30|||||||||4
1740689560000|2025-02-27 20:52:40|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|130
1740689570000|2025-02-27 20:52:50|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|15
1740689580000|2025-02-27 20:53:00|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|15
1740689590000|2025-02-27 20:53:10|||||||||6
1740689600000|2025-02-27 20:53:20|||||||||1
1740689610000|2025-02-27 20:53:30|||||||||53
1740689620000|2025-02-27 20:53:40|||||||||24
1740689630000|2025-02-27 20:53:50|19.25|19.09|19.23|19.07|19.28|19.12|19.23|19.07|320
1740689640000|2025-02-27 20:54:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|56
1740689650000|2025-02-27 20:54:10|||||||||13
1740689660000|2025-02-27 20:54:20|||||||||32
1740689670000|2025-02-27 20:54:30|||||||||133
1740689680000|2025-02-27 20:54:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|115
1740689690000|2025-02-27 20:54:50|||||||||22
1740689700000|2025-02-27 20:55:00|||||||||282
1740689710000|2025-02-27 20:55:10|||||||||124
1740689720000|2025-02-27 20:55:20|||||||||59
1740689730000|2025-02-27 20:55:30|||||||||33
1740689740000|2025-02-27 20:55:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|23
1740689750000|2025-02-27 20:55:50|||||||||15
1740689760000|2025-02-27 20:56:00|||||||||21
1740689770000|2025-02-27 20:56:10|||||||||33
1740689780000|2025-02-27 20:56:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|105
1740689790000|2025-02-27 20:56:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|69
1740689800000|2025-02-27 20:56:40|||||||||10
1740689810000|2025-02-27 20:56:50|||||||||60
1740689820000|2025-02-27 20:57:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|29
1740689830000|2025-02-27 20:57:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|147
1740689840000|2025-02-27 20:57:20|||||||||70
1740689850000|2025-02-27 20:57:30|||||||||86
1740689860000|2025-02-27 20:57:40|||||||||8
1740689870000|2025-02-27 20:57:50|||||||||30
1740689880000|2025-02-27 20:58:00|||||||||79
1740689890000|2025-02-27 20:58:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|714
1740689900000|2025-02-27 20:58:20|||||||||26
1740689910000|2025-02-27 20:58:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|547
1740689920000|2025-02-27 20:58:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|56
1740689930000|2025-02-27 20:58:50|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|185
1740689940000|2025-02-27 20:59:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|91
1740689950000|2025-02-27 20:59:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|186
1740689960000|2025-02-27 20:59:20|||||||||204
1740689970000|2025-02-27 20:59:30|||||||||87
1740689980000|2025-02-27 20:59:40|||||||||77
1740689990000|2025-02-27 20:59:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|816
1740690000000|2025-02-27 21:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|597
1740690010000|2025-02-27 21:00:10|||||||||10
1740690020000|2025-02-27 21:00:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|210
1740690030000|2025-02-27 21:00:30|||||||||48
1740690040000|2025-02-27 21:00:40|||||||||3
1740690050000|2025-02-27 21:00:50|||||||||3
1740690060000|2025-02-27 21:01:00|||||||||1
1740690070000|2025-02-27 21:01:10|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|62
1740690080000|2025-02-27 21:01:20|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|191
1740690090000|2025-02-27 21:01:30|||||||||3
1740690100000|2025-02-27 21:01:40|||||||||5
1740690110000|2025-02-27 21:01:50|||||||||2
1740690130000|2025-02-27 21:02:10|||||||||47
1740690140000|2025-02-27 21:02:20|||||||||80
1740690150000|2025-02-27 21:02:30|||||||||25
1740690160000|2025-02-27 21:02:40|||||||||22
1740690170000|2025-02-27 21:02:50|||||||||4
1740690180000|2025-02-27 21:03:00|||||||||104
1740690190000|2025-02-27 21:03:10|||||||||26
1740690200000|2025-02-27 21:03:20|||||||||219
1740690210000|2025-02-27 21:03:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1740690230000|2025-02-27 21:03:50|||||||||14
1740690240000|2025-02-27 21:04:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|22
1740690250000|2025-02-27 21:04:10|||||||||3
1740690260000|2025-02-27 21:04:20|||||||||13
1740690270000|2025-02-27 21:04:30|||||||||2
1740690280000|2025-02-27 21:04:40|||||||||1
1740690290000|2025-02-27 21:04:50|||||||||1
1740690300000|2025-02-27 21:05:00|||||||||3
1740690310000|2025-02-27 21:05:10|||||||||4
1740690320000|2025-02-27 21:05:20|||||||||1
1740690330000|2025-02-27 21:05:30|||||||||1
1740690340000|2025-02-27 21:05:40|||||||||10
1740690350000|2025-02-27 21:05:50|||||||||4
1740690370000|2025-02-27 21:06:10|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|165
1740690380000|2025-02-27 21:06:20|||||||||5
1740690390000|2025-02-27 21:06:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|33
1740690400000|2025-02-27 21:06:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|3
1740690430000|2025-02-27 21:07:10|19.43|19.27|19.46|19.3|19.46|19.3|19.42|19.26|31
1740690450000|2025-02-27 21:07:30|||||||||1
1740690480000|2025-02-27 21:08:00|||||||||63
1740690500000|2025-02-27 21:08:20|||||||||2
1740690510000|2025-02-27 21:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|59
1740690520000|2025-02-27 21:08:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1740690530000|2025-02-27 21:08:50|||||||||6
1740690540000|2025-02-27 21:09:00|||||||||2
1740690550000|2025-02-27 21:09:10|||||||||3
1740690560000|2025-02-27 21:09:20|||||||||2
1740690580000|2025-02-27 21:09:40|||||||||9
1740690590000|2025-02-27 21:09:50|||||||||1
1740690610000|2025-02-27 21:10:10|||||||||1
1740690620000|2025-02-27 21:10:20|||||||||1
1740690630000|2025-02-27 21:10:30|||||||||2
1740690650000|2025-02-27 21:10:50|||||||||1
1740690660000|2025-02-27 21:11:00|||||||||1
1740690690000|2025-02-27 21:11:30|||||||||3
1740690700000|2025-02-27 21:11:40|||||||||19
1740690710000|2025-02-27 21:11:50|||||||||12
1740690720000|2025-02-27 21:12:00|||||||||116
1740690730000|2025-02-27 21:12:10|||||||||14
1740690740000|2025-02-27 21:12:20|||||||||5
1740690750000|2025-02-27 21:12:30|||||||||2
1740690770000|2025-02-27 21:12:50|||||||||4
1740690830000|2025-02-27 21:13:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|26
1740690840000|2025-02-27 21:14:00|||||||||44
1740690850000|2025-02-27 21:14:10|||||||||7
1740690860000|2025-02-27 21:14:20|||||||||7
1740690870000|2025-02-27 21:14:30|||||||||37
1740690880000|2025-02-27 21:14:40|||||||||29
1740690890000|2025-02-27 21:14:50|||||||||33
1740691800000|2025-02-27 21:30:00|||||||||1
1740691810000|2025-02-27 21:30:10|||||||||9
1740691820000|2025-02-27 21:30:20|||||||||3
1740691830000|2025-02-27 21:30:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|57
1740691850000|2025-02-27 21:30:50|||||||||50
1740691860000|2025-02-27 21:31:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1740691870000|2025-02-27 21:31:10|||||||||3
1740691890000|2025-02-27 21:31:30|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1740691910000|2025-02-27 21:31:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1740691920000|2025-02-27 21:32:00|||||||||1
1740691930000|2025-02-27 21:32:10|||||||||1
1740691960000|2025-02-27 21:32:40|||||||||2
1740691980000|2025-02-27 21:33:00|||||||||1
1740691990000|2025-02-27 21:33:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1740692030000|2025-02-27 21:33:50|||||||||2
1740692060000|2025-02-27 21:34:20|||||||||5
1740692070000|2025-02-27 21:34:30|||||||||112
1740692090000|2025-02-27 21:34:50|||||||||1
1740692100000|2025-02-27 21:35:00|||||||||3
1740692150000|2025-02-27 21:35:50|||||||||5
1740692160000|2025-02-27 21:36:00|||||||||36
1740692200000|2025-02-27 21:36:40|||||||||8
1740692240000|2025-02-27 21:37:20|||||||||1
1740692310000|2025-02-27 21:38:30|||||||||11
1740692320000|2025-02-27 21:38:40|||||||||4
1740692340000|2025-02-27 21:39:00|||||||||1
1740692380000|2025-02-27 21:39:40|||||||||1
1740692420000|2025-02-27 21:40:20|||||||||21
1740692500000|2025-02-27 21:41:40|||||||||1
1740692510000|2025-02-27 21:41:50|||||||||1
1740692520000|2025-02-27 21:42:00|||||||||48
1740692530000|2025-02-27 21:42:10|||||||||1
1740692550000|2025-02-27 21:42:30|||||||||1
1740692580000|2025-02-27 21:43:00|||||||||1
1740692700000|2025-02-27 21:45:00|||||||||1
1740692710000|2025-02-27 21:45:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|34
1740692720000|2025-02-27 21:45:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|1
1740692800000|2025-02-27 21:46:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|117
1740692810000|2025-02-27 21:46:50|||||||||1
1740692820000|2025-02-27 21:47:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1740692870000|2025-02-27 21:47:50|||||||||1
1740692920000|2025-02-27 21:48:40|||||||||1
1740692940000|2025-02-27 21:49:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1740692960000|2025-02-27 21:49:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1740693030000|2025-02-27 21:50:30|||||||||1
1740693120000|2025-02-27 21:52:00|||||||||1
1740693160000|2025-02-27 21:52:40|||||||||3
1740693190000|2025-02-27 21:53:10|||||||||4
1740693280000|2025-02-27 21:54:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|4
1740693350000|2025-02-27 21:55:50|||||||||1
1740693370000|2025-02-27 21:56:10|||||||||1
1740693410000|2025-02-27 21:56:50|||||||||5
1740693490000|2025-02-27 21:58:10|||||||||1
1740693520000|2025-02-27 21:58:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1740693530000|2025-02-27 21:58:50|||||||||1
1740693540000|2025-02-27 21:59:00|||||||||2
1740693550000|2025-02-27 21:59:10|||||||||2
1740693560000|2025-02-27 21:59:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1740693590000|2025-02-27 21:59:50|||||||||4
1740697200000|2025-02-27 23:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1740697210000|2025-02-27 23:00:10|||||||||1
1740697230000|2025-02-27 23:00:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|3
1740697250000|2025-02-27 23:00:50|||||||||3
1740697260000|2025-02-27 23:01:00|||||||||1
1740697280000|2025-02-27 23:01:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1740697320000|2025-02-27 23:02:00|||||||||1
1740697330000|2025-02-27 23:02:10|||||||||1
1740697350000|2025-02-27 23:02:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|2
1740697380000|2025-02-27 23:03:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|24
1740697420000|2025-02-27 23:03:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1740697430000|2025-02-27 23:03:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1740697440000|2025-02-27 23:04:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1740697550000|2025-02-27 23:05:50|||||||||1
1740697570000|2025-02-27 23:06:10|||||||||6
1740697620000|2025-02-27 23:07:00|||||||||2
1740697800000|2025-02-27 23:10:00|||||||||5
1740697870000|2025-02-27 23:11:10|||||||||1
1740697910000|2025-02-27 23:11:50|||||||||3
1740698010000|2025-02-27 23:13:30|||||||||1
1740698120000|2025-02-27 23:15:20|||||||||1
1740698150000|2025-02-27 23:15:50|||||||||1
1740698190000|2025-02-27 23:16:30|||||||||2
1740698300000|2025-02-27 23:18:20|||||||||1
1740698390000|2025-02-27 23:19:50|||||||||2
1740698440000|2025-02-27 23:20:40|||||||||3
1740698610000|2025-02-27 23:23:30|||||||||4
1740698650000|2025-02-27 23:24:10|||||||||1
1740698670000|2025-02-27 23:24:30|||||||||1
1740698740000|2025-02-27 23:25:40|||||||||1
1740698870000|2025-02-27 23:27:50|||||||||1
1740698890000|2025-02-27 23:28:10|||||||||6
1740698930000|2025-02-27 23:28:50|||||||||1
1740699010000|2025-02-27 23:30:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1740699060000|2025-02-27 23:31:00|||||||||1
1740699080000|2025-02-27 23:31:20|||||||||1
1740699140000|2025-02-27 23:32:20|||||||||2
1740699150000|2025-02-27 23:32:30|||||||||1
1740699190000|2025-02-27 23:33:10|||||||||1
1740699200000|2025-02-27 23:33:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|24
1740699210000|2025-02-27 23:33:30|||||||||4
1740699270000|2025-02-27 23:34:30|||||||||1
1740699450000|2025-02-27 23:37:30|||||||||1
1740699490000|2025-02-27 23:38:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|34
1740699530000|2025-02-27 23:38:50|||||||||1
1740699540000|2025-02-27 23:39:00|||||||||5
1740699610000|2025-02-27 23:40:10|||||||||1
1740699690000|2025-02-27 23:41:30|||||||||1
1740699740000|2025-02-27 23:42:20|||||||||2
1740699770000|2025-02-27 23:42:50|||||||||1
1740699780000|2025-02-27 23:43:00|||||||||1
1740699820000|2025-02-27 23:43:40|||||||||1
1740699830000|2025-02-27 23:43:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1740699850000|2025-02-27 23:44:10|||||||||1
1740699930000|2025-02-27 23:45:30|||||||||1
1740700010000|2025-02-27 23:46:50|||||||||1
1740700070000|2025-02-27 23:47:50|||||||||1
1740700090000|2025-02-27 23:48:10|||||||||1
1740700160000|2025-02-27 23:49:20|||||||||5
1740700170000|2025-02-27 23:49:30|||||||||1
1740700250000|2025-02-27 23:50:50|||||||||1
1740700290000|2025-02-27 23:51:30|19.26|19.1|19.25|19.09|19.28|19.12|19.25|19.09|47
1740700330000|2025-02-27 23:52:10|||||||||2
1740700410000|2025-02-27 23:53:30|||||||||1
1740700490000|2025-02-27 23:54:50|||||||||1
1740700570000|2025-02-27 23:56:10|||||||||1
1740700650000|2025-02-27 23:57:30|||||||||1
1740700720000|2025-02-27 23:58:40|||||||||1
1740700730000|2025-02-27 23:58:50|||||||||1
1740700810000|2025-02-28 00:00:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|13
1740700820000|2025-02-28 00:00:20|||||||||6
1740700870000|2025-02-28 00:01:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|0
1740700880000|2025-02-28 00:01:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|0
1740700890000|2025-02-28 00:01:30|||||||||1
1740700930000|2025-02-28 00:02:10|||||||||12
1740700940000|2025-02-28 00:02:20|||||||||1
1740700960000|2025-02-28 00:02:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1740700970000|2025-02-28 00:02:50|||||||||2
1740701010000|2025-02-28 00:03:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1740701020000|2025-02-28 00:03:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1740701050000|2025-02-28 00:04:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1740701110000|2025-02-28 00:05:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1740701120000|2025-02-28 00:05:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1740701130000|2025-02-28 00:05:30|||||||||7
1740701160000|2025-02-28 00:06:00|||||||||1
1740701210000|2025-02-28 00:06:50|||||||||1
1740701260000|2025-02-28 00:07:40|||||||||2
1740701290000|2025-02-28 00:08:10|||||||||1
1740701320000|2025-02-28 00:08:40|||||||||1
1740701330000|2025-02-28 00:08:50|||||||||1
1740701370000|2025-02-28 00:09:30|||||||||1
1740701390000|2025-02-28 00:09:50|||||||||1
1740701450000|2025-02-28 00:10:50|||||||||1
1740701480000|2025-02-28 00:11:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1740701520000|2025-02-28 00:12:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1740701530000|2025-02-28 00:12:10|||||||||1
1740701550000|2025-02-28 00:12:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1740701560000|2025-02-28 00:12:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1740701570000|2025-02-28 00:12:50|||||||||2
1740701580000|2025-02-28 00:13:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|3
1740701610000|2025-02-28 00:13:30|||||||||1
1740701630000|2025-02-28 00:13:50|||||||||1
1740701640000|2025-02-28 00:14:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1740701660000|2025-02-28 00:14:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1740701670000|2025-02-28 00:14:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1740701690000|2025-02-28 00:14:50|||||||||1
1740701740000|2025-02-28 00:15:40|||||||||1
1740701770000|2025-02-28 00:16:10|||||||||1
1740701810000|2025-02-28 00:16:50|||||||||1
1740701820000|2025-02-28 00:17:00|||||||||56
1740701850000|2025-02-28 00:17:30|||||||||1
1740701930000|2025-02-28 00:18:50|||||||||2
1740701940000|2025-02-28 00:19:00|||||||||1
1740702010000|2025-02-28 00:20:10|||||||||1
1740702090000|2025-02-28 00:21:30|||||||||1
1740702170000|2025-02-28 00:22:50|||||||||1
1740702180000|2025-02-28 00:23:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|46
1740702240000|2025-02-28 00:24:00|||||||||1
1740702250000|2025-02-28 00:24:10|||||||||3
1740702280000|2025-02-28 00:24:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|10
1740702300000|2025-02-28 00:25:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1740702320000|2025-02-28 00:25:20|||||||||12
1740702330000|2025-02-28 00:25:30|||||||||1
1740702350000|2025-02-28 00:25:50|||||||||1
1740702360000|2025-02-28 00:26:00|||||||||19
1740702370000|2025-02-28 00:26:10|||||||||14
1740702400000|2025-02-28 00:26:40|||||||||1
1740702410000|2025-02-28 00:26:50|||||||||1
1740702420000|2025-02-28 00:27:00|||||||||9
1740702440000|2025-02-28 00:27:20|||||||||1
1740702450000|2025-02-28 00:27:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|8
1740702490000|2025-02-28 00:28:10|||||||||2
1740702510000|2025-02-28 00:28:30|||||||||2
1740702570000|2025-02-28 00:29:30|||||||||1
1740702600000|2025-02-28 00:30:00|||||||||1
1740702650000|2025-02-28 00:30:50|||||||||1
1740702730000|2025-02-28 00:32:10|||||||||2
1740702790000|2025-02-28 00:33:10|||||||||1
1740702810000|2025-02-28 00:33:30|||||||||1
1740702840000|2025-02-28 00:34:00|||||||||1
1740702890000|2025-02-28 00:34:50|||||||||1
1740702960000|2025-02-28 00:36:00|||||||||1
1740702970000|2025-02-28 00:36:10|||||||||1
1740703020000|2025-02-28 00:37:00|||||||||1
1740703070000|2025-02-28 00:37:50|||||||||1
1740703100000|2025-02-28 00:38:20|||||||||1
1740703110000|2025-02-28 00:38:30|||||||||1
1740703200000|2025-02-28 00:40:00|||||||||1
1740703260000|2025-02-28 00:41:00|||||||||1
1740703330000|2025-02-28 00:42:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|12
1740703340000|2025-02-28 00:42:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|1
1740703360000|2025-02-28 00:42:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|7
1740703370000|2025-02-28 00:42:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1740703420000|2025-02-28 00:43:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1740703600000|2025-02-28 00:46:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1740703640000|2025-02-28 00:47:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1740703700000|2025-02-28 00:48:20|||||||||2
1740703790000|2025-02-28 00:49:50|||||||||1
1740704030000|2025-02-28 00:53:50|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|7
1740704040000|2025-02-28 00:54:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1740704170000|2025-02-28 00:56:10|||||||||1
1740704300000|2025-02-28 00:58:20|||||||||1
1740704460000|2025-02-28 01:01:00|||||||||7
1740704580000|2025-02-28 01:03:00|||||||||2
1740704630000|2025-02-28 01:03:50|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|22
1740704680000|2025-02-28 01:04:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|4
1740704690000|2025-02-28 01:04:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1740704930000|2025-02-28 01:08:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1740704970000|2025-02-28 01:09:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1740704980000|2025-02-28 01:09:40|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1740705000000|2025-02-28 01:10:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1740705010000|2025-02-28 01:10:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1740705050000|2025-02-28 01:10:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|1
1740705080000|2025-02-28 01:11:20|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1740705090000|2025-02-28 01:11:30|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|0
1740705110000|2025-02-28 01:11:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1740705120000|2025-02-28 01:12:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1740705130000|2025-02-28 01:12:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1740705140000|2025-02-28 01:12:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1740705230000|2025-02-28 01:13:50|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|26
1740705270000|2025-02-28 01:14:30|||||||||1
1740705300000|2025-02-28 01:15:00|||||||||1
1740705360000|2025-02-28 01:16:00|||||||||1
1740705490000|2025-02-28 01:18:10|||||||||1
1740705510000|2025-02-28 01:18:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|72
1740705600000|2025-02-28 01:20:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1740705610000|2025-02-28 01:20:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1740705640000|2025-02-28 01:20:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1740705720000|2025-02-28 01:22:00|||||||||1
1740705760000|2025-02-28 01:22:40|||||||||1
1740705780000|2025-02-28 01:23:00|||||||||2
1740705790000|2025-02-28 01:23:10|||||||||1
1740705870000|2025-02-28 01:24:30|||||||||9
1740705910000|2025-02-28 01:25:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1740705920000|2025-02-28 01:25:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|2
1740706010000|2025-02-28 01:26:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1740706030000|2025-02-28 01:27:10|||||||||1
1740706070000|2025-02-28 01:27:50|||||||||18
1740706120000|2025-02-28 01:28:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1740706130000|2025-02-28 01:28:50|||||||||1
1740706200000|2025-02-28 01:30:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|12
1740706210000|2025-02-28 01:30:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740706220000|2025-02-28 01:30:20|||||||||1
1740706240000|2025-02-28 01:30:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|3
1740706270000|2025-02-28 01:31:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|133
1740706280000|2025-02-28 01:31:20|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|14
1740706290000|2025-02-28 01:31:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1740706300000|2025-02-28 01:31:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1740706310000|2025-02-28 01:31:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1740706320000|2025-02-28 01:32:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|52
1740706330000|2025-02-28 01:32:10|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|5
1740706350000|2025-02-28 01:32:30|||||||||2
1740706370000|2025-02-28 01:32:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740706380000|2025-02-28 01:33:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1740706440000|2025-02-28 01:34:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1740706490000|2025-02-28 01:34:50|||||||||1
1740706510000|2025-02-28 01:35:10|||||||||1
1740706540000|2025-02-28 01:35:40|||||||||1
1740706560000|2025-02-28 01:36:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|2
1740706580000|2025-02-28 01:36:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1740706620000|2025-02-28 01:37:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1740706660000|2025-02-28 01:37:40|||||||||6
1740706740000|2025-02-28 01:39:00|||||||||7
1740706770000|2025-02-28 01:39:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1740706780000|2025-02-28 01:39:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1740706790000|2025-02-28 01:39:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1740706800000|2025-02-28 01:40:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1740706820000|2025-02-28 01:40:20|||||||||13
1740706830000|2025-02-28 01:40:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|6
1740706850000|2025-02-28 01:40:50|||||||||1
1740706860000|2025-02-28 01:41:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|7
1740706880000|2025-02-28 01:41:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1740706960000|2025-02-28 01:42:40|||||||||4
1740706970000|2025-02-28 01:42:50|||||||||7
1740707090000|2025-02-28 01:44:50|||||||||1
1740707410000|2025-02-28 01:50:10|||||||||2
1740707640000|2025-02-28 01:54:00|||||||||1
1740707670000|2025-02-28 01:54:30|||||||||1
1740707740000|2025-02-28 01:55:40|||||||||2
1740707790000|2025-02-28 01:56:30|||||||||1
1740707880000|2025-02-28 01:58:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|14
1740707970000|2025-02-28 01:59:30|||||||||1
1740708000000|2025-02-28 02:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1740708010000|2025-02-28 02:00:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|5
1740708020000|2025-02-28 02:00:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740708050000|2025-02-28 02:00:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1740708060000|2025-02-28 02:01:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740708080000|2025-02-28 02:01:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1740708090000|2025-02-28 02:01:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|2
1740708100000|2025-02-28 02:01:40|||||||||1
1740708360000|2025-02-28 02:06:00|||||||||1
1740708440000|2025-02-28 02:07:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|37
1740708460000|2025-02-28 02:07:40|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|22
1740708560000|2025-02-28 02:09:20|||||||||3
1740708620000|2025-02-28 02:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|39
1740708660000|2025-02-28 02:11:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740709050000|2025-02-28 02:17:30|||||||||1
1740709060000|2025-02-28 02:17:40|||||||||2
1740709130000|2025-02-28 02:18:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1740709140000|2025-02-28 02:19:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1740709170000|2025-02-28 02:19:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1740709230000|2025-02-28 02:20:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1740709250000|2025-02-28 02:20:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740709260000|2025-02-28 02:21:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740709270000|2025-02-28 02:21:10|||||||||2
1740709290000|2025-02-28 02:21:30|||||||||11
1740709300000|2025-02-28 02:21:40|||||||||1
1740709310000|2025-02-28 02:21:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|7
1740709320000|2025-02-28 02:22:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|55
1740709340000|2025-02-28 02:22:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1740709360000|2025-02-28 02:22:40|||||||||3
1740709420000|2025-02-28 02:23:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740709430000|2025-02-28 02:23:50|||||||||1
1740709480000|2025-02-28 02:24:40|||||||||1
1740709590000|2025-02-28 02:26:30|||||||||1
1740709740000|2025-02-28 02:29:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1740709810000|2025-02-28 02:30:10|||||||||4
1740709840000|2025-02-28 02:30:40|||||||||2
1740709960000|2025-02-28 02:32:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1740710000000|2025-02-28 02:33:20|||||||||3
1740710040000|2025-02-28 02:34:00|||||||||1
1740710170000|2025-02-28 02:36:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1740710180000|2025-02-28 02:36:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740710230000|2025-02-28 02:37:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1740710360000|2025-02-28 02:39:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1740710380000|2025-02-28 02:39:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1740710420000|2025-02-28 02:40:20|19.5|19.34|19.51|19.35|19.51|19.35|19.48|19.32|3
1740710430000|2025-02-28 02:40:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|2
1740710520000|2025-02-28 02:42:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1740710560000|2025-02-28 02:42:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1740710600000|2025-02-28 02:43:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1740710640000|2025-02-28 02:44:00|||||||||1
1740710680000|2025-02-28 02:44:40|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|5
1740710700000|2025-02-28 02:45:00|||||||||1
1740710730000|2025-02-28 02:45:30|||||||||1
1740710820000|2025-02-28 02:47:00|||||||||1
1740710860000|2025-02-28 02:47:40|||||||||3
1740710890000|2025-02-28 02:48:10|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|9
1740710920000|2025-02-28 02:48:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1740710930000|2025-02-28 02:48:50|||||||||1
1740710940000|2025-02-28 02:49:00|||||||||1
1740710970000|2025-02-28 02:49:30|||||||||1
1740711010000|2025-02-28 02:50:10|||||||||1
1740711080000|2025-02-28 02:51:20|||||||||2
1740711150000|2025-02-28 02:52:30|||||||||2
1740711230000|2025-02-28 02:53:50|||||||||2
1740711310000|2025-02-28 02:55:10|||||||||1
1740711510000|2025-02-28 02:58:30|||||||||2
1740711580000|2025-02-28 02:59:40|||||||||1
1740711670000|2025-02-28 03:01:10|||||||||20
1740711810000|2025-02-28 03:03:30|||||||||37
1740711820000|2025-02-28 03:03:40|||||||||2
1740711870000|2025-02-28 03:04:30|||||||||1
1740711890000|2025-02-28 03:04:50|||||||||3
1740711910000|2025-02-28 03:05:10|||||||||1
1740711920000|2025-02-28 03:05:20|||||||||1
1740712380000|2025-02-28 03:13:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1740712390000|2025-02-28 03:13:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740712410000|2025-02-28 03:13:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1740712440000|2025-02-28 03:14:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1740712500000|2025-02-28 03:15:00|||||||||8
1740712530000|2025-02-28 03:15:30|||||||||1
1740712560000|2025-02-28 03:16:00|||||||||1
1740712600000|2025-02-28 03:16:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1740712660000|2025-02-28 03:17:40|||||||||6
1740712670000|2025-02-28 03:17:50|||||||||1
1740712680000|2025-02-28 03:18:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1740712690000|2025-02-28 03:18:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740712710000|2025-02-28 03:18:30|||||||||2
1740712730000|2025-02-28 03:18:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1740712740000|2025-02-28 03:19:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1740712810000|2025-02-28 03:20:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1740712820000|2025-02-28 03:20:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1740712860000|2025-02-28 03:21:00|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|2
1740712870000|2025-02-28 03:21:10|||||||||5
1740712880000|2025-02-28 03:21:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740712900000|2025-02-28 03:21:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|19
1740712920000|2025-02-28 03:22:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1740712930000|2025-02-28 03:22:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1740713010000|2025-02-28 03:23:30|||||||||1
1740713100000|2025-02-28 03:25:00|||||||||15
1740713120000|2025-02-28 03:25:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|37
1740713130000|2025-02-28 03:25:30|||||||||1
1740713360000|2025-02-28 03:29:20|||||||||12
1740713400000|2025-02-28 03:30:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|19
1740713470000|2025-02-28 03:31:10|||||||||1
1740713480000|2025-02-28 03:31:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|28
1740713530000|2025-02-28 03:32:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740713550000|2025-02-28 03:32:30|||||||||2
1740713640000|2025-02-28 03:34:00|||||||||1
1740713840000|2025-02-28 03:37:20|||||||||1
1740713850000|2025-02-28 03:37:30|||||||||3
1740713880000|2025-02-28 03:38:00|||||||||1
1740713890000|2025-02-28 03:38:10|||||||||8
1740713920000|2025-02-28 03:38:40|||||||||88
1740713950000|2025-02-28 03:39:10|||||||||5
1740713970000|2025-02-28 03:39:30|||||||||1
1740714020000|2025-02-28 03:40:20|||||||||6
1740714080000|2025-02-28 03:41:20|19.64|19.48|19.64|19.48|19.66|19.5|19.63|19.47|89
1740714200000|2025-02-28 03:43:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1740714340000|2025-02-28 03:45:40|||||||||1
1740714360000|2025-02-28 03:46:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740714370000|2025-02-28 03:46:10|||||||||1
1740714390000|2025-02-28 03:46:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|27
1740714420000|2025-02-28 03:47:00|||||||||73
1740714460000|2025-02-28 03:47:40|||||||||4
1740714480000|2025-02-28 03:48:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|17
1740714510000|2025-02-28 03:48:30|||||||||3
1740714530000|2025-02-28 03:48:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1740714540000|2025-02-28 03:49:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|13
1740714570000|2025-02-28 03:49:30|||||||||5
1740714600000|2025-02-28 03:50:00|||||||||6
1740714630000|2025-02-28 03:50:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1740714660000|2025-02-28 03:51:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1740714710000|2025-02-28 03:51:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|82
1740714830000|2025-02-28 03:53:50|||||||||4
1740714840000|2025-02-28 03:54:00|||||||||5
1740714850000|2025-02-28 03:54:10|||||||||2
1740714910000|2025-02-28 03:55:10|||||||||2
1740714950000|2025-02-28 03:55:50|||||||||1
1740714960000|2025-02-28 03:56:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|13
1740715010000|2025-02-28 03:56:50|||||||||1
1740715190000|2025-02-28 03:59:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1740715240000|2025-02-28 04:00:40|||||||||10
1740715260000|2025-02-28 04:01:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1740715290000|2025-02-28 04:01:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1740715340000|2025-02-28 04:02:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740715390000|2025-02-28 04:03:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1740715400000|2025-02-28 04:03:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|2
1740715450000|2025-02-28 04:04:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740715530000|2025-02-28 04:05:30|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|10
1740715580000|2025-02-28 04:06:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|12
1740715670000|2025-02-28 04:07:50|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|3
1740715680000|2025-02-28 04:08:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1740715690000|2025-02-28 04:08:10|||||||||1
1740715700000|2025-02-28 04:08:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1740715710000|2025-02-28 04:08:30|||||||||1
1740715740000|2025-02-28 04:09:00|||||||||5
1740715770000|2025-02-28 04:09:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1740715780000|2025-02-28 04:09:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1740715860000|2025-02-28 04:11:00|||||||||1
1740715920000|2025-02-28 04:12:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740716230000|2025-02-28 04:17:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1740716260000|2025-02-28 04:17:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1740716280000|2025-02-28 04:18:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740716290000|2025-02-28 04:18:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1740716300000|2025-02-28 04:18:20|19.58|19.42|19.56|19.4|19.59|19.43|19.56|19.4|0
1740716310000|2025-02-28 04:18:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1740716320000|2025-02-28 04:18:40|||||||||1
1740716440000|2025-02-28 04:20:40|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|6
1740716450000|2025-02-28 04:20:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740716520000|2025-02-28 04:22:00|||||||||1
1740716550000|2025-02-28 04:22:30|||||||||2
1740716630000|2025-02-28 04:23:50|||||||||1
1740716690000|2025-02-28 04:24:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|154
1740716720000|2025-02-28 04:25:20|||||||||7
1740716780000|2025-02-28 04:26:20|||||||||45
1740716850000|2025-02-28 04:27:30|||||||||1
1740717000000|2025-02-28 04:30:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1740717020000|2025-02-28 04:30:20|||||||||3
1740717040000|2025-02-28 04:30:40|||||||||1
1740717060000|2025-02-28 04:31:00|||||||||1
1740717200000|2025-02-28 04:33:20|||||||||1
1740717230000|2025-02-28 04:33:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1740717240000|2025-02-28 04:34:00|||||||||3
1740717290000|2025-02-28 04:34:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1740717300000|2025-02-28 04:35:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1740717320000|2025-02-28 04:35:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1740717340000|2025-02-28 04:35:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740717360000|2025-02-28 04:36:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740717380000|2025-02-28 04:36:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1740717390000|2025-02-28 04:36:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740717400000|2025-02-28 04:36:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740717460000|2025-02-28 04:37:40|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|0
1740717560000|2025-02-28 04:39:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1740717600000|2025-02-28 04:40:00|||||||||12
1740717750000|2025-02-28 04:42:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1740717760000|2025-02-28 04:42:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740717770000|2025-02-28 04:42:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740717870000|2025-02-28 04:44:30|||||||||2
1740717910000|2025-02-28 04:45:10|||||||||2
1740717920000|2025-02-28 04:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1740717960000|2025-02-28 04:46:00|||||||||6
1740717980000|2025-02-28 04:46:20|||||||||1
1740718140000|2025-02-28 04:49:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1740718160000|2025-02-28 04:49:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1740718170000|2025-02-28 04:49:30|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|0
1740718180000|2025-02-28 04:49:40|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|4
1740718220000|2025-02-28 04:50:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1740718250000|2025-02-28 04:50:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1740718260000|2025-02-28 04:51:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740718610000|2025-02-28 04:56:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1740718630000|2025-02-28 04:57:10|||||||||1
1740718650000|2025-02-28 04:57:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740718690000|2025-02-28 04:58:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740718700000|2025-02-28 04:58:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740718750000|2025-02-28 04:59:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740718800000|2025-02-28 05:00:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|0
1740718820000|2025-02-28 05:00:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|13
1740718830000|2025-02-28 05:00:30|||||||||1
1740719200000|2025-02-28 05:06:40|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|7
1740719230000|2025-02-28 05:07:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1740719240000|2025-02-28 05:07:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1740719270000|2025-02-28 05:07:50|||||||||1
1740719350000|2025-02-28 05:09:10|||||||||1
1740719460000|2025-02-28 05:11:00|||||||||3
1740719480000|2025-02-28 05:11:20|||||||||1
1740719550000|2025-02-28 05:12:30|||||||||1
1740719560000|2025-02-28 05:12:40|||||||||4
1740719690000|2025-02-28 05:14:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1740719710000|2025-02-28 05:15:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740719720000|2025-02-28 05:15:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740719730000|2025-02-28 05:15:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|5
1740719750000|2025-02-28 05:15:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740719780000|2025-02-28 05:16:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1740719820000|2025-02-28 05:17:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740719990000|2025-02-28 05:19:50|||||||||2
1740720020000|2025-02-28 05:20:20|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|0
1740720060000|2025-02-28 05:21:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740720080000|2025-02-28 05:21:20|||||||||4
1740720280000|2025-02-28 05:24:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740720670000|2025-02-28 05:31:10|||||||||1
1740720950000|2025-02-28 05:35:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740721240000|2025-02-28 05:40:40|||||||||3
1740721460000|2025-02-28 05:44:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1740721530000|2025-02-28 05:45:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1740721550000|2025-02-28 05:45:50|||||||||4
1740721670000|2025-02-28 05:47:50|||||||||1
1740721870000|2025-02-28 05:51:10|||||||||2
1740722040000|2025-02-28 05:54:00|||||||||1
1740722110000|2025-02-28 05:55:10|||||||||3
1740722330000|2025-02-28 05:58:50|||||||||1
1740722410000|2025-02-28 06:00:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|8
1740722760000|2025-02-28 06:06:00|||||||||1
1740722770000|2025-02-28 06:06:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1740722860000|2025-02-28 06:07:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1740722870000|2025-02-28 06:07:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|4
1740722920000|2025-02-28 06:08:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1740722950000|2025-02-28 06:09:10|||||||||1
1740722960000|2025-02-28 06:09:20|||||||||1
1740723000000|2025-02-28 06:10:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|1
1740723060000|2025-02-28 06:11:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|8
1740723120000|2025-02-28 06:12:00|||||||||1
1740723180000|2025-02-28 06:13:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740723300000|2025-02-28 06:15:00|||||||||1
1740723350000|2025-02-28 06:15:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1740723360000|2025-02-28 06:16:00|||||||||3
1740723480000|2025-02-28 06:18:00|||||||||1
1740723560000|2025-02-28 06:19:20|||||||||4
1740723570000|2025-02-28 06:19:30|||||||||1
1740723580000|2025-02-28 06:19:40|||||||||1
1740723590000|2025-02-28 06:19:50|||||||||1
1740723610000|2025-02-28 06:20:10|||||||||5
1740723650000|2025-02-28 06:20:50|||||||||1
1740723940000|2025-02-28 06:25:40|||||||||29
1740723950000|2025-02-28 06:25:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|7
1740723970000|2025-02-28 06:26:10|||||||||1
1740724070000|2025-02-28 06:27:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1740724220000|2025-02-28 06:30:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1740724230000|2025-02-28 06:30:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740724240000|2025-02-28 06:30:40|||||||||1
1740724420000|2025-02-28 06:33:40|||||||||1
1740724460000|2025-02-28 06:34:20|||||||||1
1740724480000|2025-02-28 06:34:40|||||||||6
1740724540000|2025-02-28 06:35:40|||||||||9
1740724600000|2025-02-28 06:36:40|||||||||5
1740724630000|2025-02-28 06:37:10|19.5|19.34|19.51|19.35|19.51|19.35|19.48|19.32|3
1740724750000|2025-02-28 06:39:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1740725030000|2025-02-28 06:43:50|||||||||25
1740725210000|2025-02-28 06:46:50|||||||||1
1740725310000|2025-02-28 06:48:30|19.47|19.31|19.46|19.3|19.47|19.31|19.45|19.29|18
1740725420000|2025-02-28 06:50:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1740725520000|2025-02-28 06:52:00|||||||||5
1740725680000|2025-02-28 06:54:40|||||||||1
1740725710000|2025-02-28 06:55:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|6
1740725790000|2025-02-28 06:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1740725840000|2025-02-28 06:57:20|||||||||4
1740725850000|2025-02-28 06:57:30|||||||||1
1740725880000|2025-02-28 06:58:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1740725890000|2025-02-28 06:58:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740725920000|2025-02-28 06:58:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|10
1740725950000|2025-02-28 06:59:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1740726000000|2025-02-28 07:00:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|11
1740726010000|2025-02-28 07:00:10|||||||||82
1740726020000|2025-02-28 07:00:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|30
1740726040000|2025-02-28 07:00:40|||||||||4
1740726050000|2025-02-28 07:00:50|||||||||58
1740726060000|2025-02-28 07:01:00|||||||||9
1740726070000|2025-02-28 07:01:10|||||||||1
1740726100000|2025-02-28 07:01:40|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|34
1740726110000|2025-02-28 07:01:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1740726120000|2025-02-28 07:02:00|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|49
1740726180000|2025-02-28 07:03:00|||||||||1
1740726190000|2025-02-28 07:03:10|||||||||1
1740726200000|2025-02-28 07:03:20|||||||||1
1740726210000|2025-02-28 07:03:30|||||||||1
1740726220000|2025-02-28 07:03:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1740726280000|2025-02-28 07:04:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1740726300000|2025-02-28 07:05:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1740726320000|2025-02-28 07:05:20|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|2
1740726330000|2025-02-28 07:05:30|||||||||1
1740726350000|2025-02-28 07:05:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|2
1740726370000|2025-02-28 07:06:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|20
1740726390000|2025-02-28 07:06:30|||||||||2
1740726420000|2025-02-28 07:07:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1740726440000|2025-02-28 07:07:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740726580000|2025-02-28 07:09:40|||||||||1
1740726640000|2025-02-28 07:10:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1740726660000|2025-02-28 07:11:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|14
1740726670000|2025-02-28 07:11:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|2
1740726680000|2025-02-28 07:11:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740726720000|2025-02-28 07:12:00|||||||||8
1740726750000|2025-02-28 07:12:30|||||||||5
1740726850000|2025-02-28 07:14:10|||||||||3
1740726860000|2025-02-28 07:14:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|2
1740726870000|2025-02-28 07:14:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740726880000|2025-02-28 07:14:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1740726890000|2025-02-28 07:14:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740726930000|2025-02-28 07:15:30|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|9
1740726940000|2025-02-28 07:15:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1740726950000|2025-02-28 07:15:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740726960000|2025-02-28 07:16:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|8
1740727030000|2025-02-28 07:17:10|||||||||1
1740727040000|2025-02-28 07:17:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|4
1740727060000|2025-02-28 07:17:40|||||||||1
1740727070000|2025-02-28 07:17:50|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|3
1740727080000|2025-02-28 07:18:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740727110000|2025-02-28 07:18:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1740727130000|2025-02-28 07:18:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740727140000|2025-02-28 07:19:00|||||||||5
1740727260000|2025-02-28 07:21:00|||||||||2
1740727280000|2025-02-28 07:21:20|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|57
1740727310000|2025-02-28 07:21:50|||||||||3
1740727330000|2025-02-28 07:22:10|||||||||1
1740727350000|2025-02-28 07:22:30|||||||||2
1740727390000|2025-02-28 07:23:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|10
1740727400000|2025-02-28 07:23:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1740727470000|2025-02-28 07:24:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1740727570000|2025-02-28 07:26:10|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|2
1740727580000|2025-02-28 07:26:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1740727590000|2025-02-28 07:26:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1740727600000|2025-02-28 07:26:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740727620000|2025-02-28 07:27:00|||||||||1
1740727630000|2025-02-28 07:27:10|||||||||1
1740727640000|2025-02-28 07:27:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740727680000|2025-02-28 07:28:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|13
1740727810000|2025-02-28 07:30:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1740727830000|2025-02-28 07:30:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1740727840000|2025-02-28 07:30:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1740727850000|2025-02-28 07:30:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1740727910000|2025-02-28 07:31:50|||||||||1
1740727920000|2025-02-28 07:32:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1740727990000|2025-02-28 07:33:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1740728000000|2025-02-28 07:33:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1740728030000|2025-02-28 07:33:50|||||||||1
1740728060000|2025-02-28 07:34:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1740728070000|2025-02-28 07:34:30|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1740728080000|2025-02-28 07:34:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1740728130000|2025-02-28 07:35:30|||||||||12
1740728230000|2025-02-28 07:37:10|||||||||4
1740728430000|2025-02-28 07:40:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1740728440000|2025-02-28 07:40:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1740728490000|2025-02-28 07:41:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1740728510000|2025-02-28 07:41:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|3
1740728520000|2025-02-28 07:42:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1740728530000|2025-02-28 07:42:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|23
1740728560000|2025-02-28 07:42:40|||||||||2
1740728600000|2025-02-28 07:43:20|||||||||26
1740728620000|2025-02-28 07:43:40|||||||||1
1740728630000|2025-02-28 07:43:50|||||||||1
1740728740000|2025-02-28 07:45:40|||||||||20
1740728830000|2025-02-28 07:47:10|||||||||9
1740728900000|2025-02-28 07:48:20|||||||||5
1740728980000|2025-02-28 07:49:40|||||||||1
1740729010000|2025-02-28 07:50:10|||||||||1
1740729020000|2025-02-28 07:50:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|14
1740729040000|2025-02-28 07:50:40|||||||||1
1740729050000|2025-02-28 07:50:50|||||||||10
1740729060000|2025-02-28 07:51:00|||||||||1
1740729070000|2025-02-28 07:51:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|51
1740729100000|2025-02-28 07:51:40|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|103
1740729190000|2025-02-28 07:53:10|||||||||1
1740729300000|2025-02-28 07:55:00|||||||||1
1740729310000|2025-02-28 07:55:10|||||||||1
1740729330000|2025-02-28 07:55:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1740729340000|2025-02-28 07:55:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1740729370000|2025-02-28 07:56:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|53
1740729550000|2025-02-28 07:59:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|16
1740729560000|2025-02-28 07:59:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740729570000|2025-02-28 07:59:30|||||||||1
1740729580000|2025-02-28 07:59:40|||||||||1
1740729600000|2025-02-28 08:00:00|||||||||17
1740729610000|2025-02-28 08:00:10|19.64|19.48|19.64|19.48|19.65|19.49|19.61|19.45|10
1740729620000|2025-02-28 08:00:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1740729650000|2025-02-28 08:00:50|||||||||3
1740729660000|2025-02-28 08:01:00|||||||||2
1740729670000|2025-02-28 08:01:10|||||||||1
1740729680000|2025-02-28 08:01:20|||||||||1
1740729690000|2025-02-28 08:01:30|||||||||1
1740729700000|2025-02-28 08:01:40|||||||||10
1740729710000|2025-02-28 08:01:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|120
1740729720000|2025-02-28 08:02:00|||||||||3
1740729760000|2025-02-28 08:02:40|||||||||7
1740729770000|2025-02-28 08:02:50|||||||||24
1740729780000|2025-02-28 08:03:00|||||||||1
1740729810000|2025-02-28 08:03:30|||||||||1
1740729840000|2025-02-28 08:04:00|||||||||3
1740729860000|2025-02-28 08:04:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|11
1740729870000|2025-02-28 08:04:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1740729890000|2025-02-28 08:04:50|||||||||1
1740729900000|2025-02-28 08:05:00|||||||||2
1740729920000|2025-02-28 08:05:20|||||||||2
1740729940000|2025-02-28 08:05:40|||||||||1
1740729950000|2025-02-28 08:05:50|||||||||11
1740729960000|2025-02-28 08:06:00|||||||||1
1740729990000|2025-02-28 08:06:30|||||||||1
1740730020000|2025-02-28 08:07:00|||||||||2
1740730040000|2025-02-28 08:07:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1740730050000|2025-02-28 08:07:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1740730080000|2025-02-28 08:08:00|||||||||1
1740730090000|2025-02-28 08:08:10|||||||||9
1740730110000|2025-02-28 08:08:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1740730120000|2025-02-28 08:08:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1740730130000|2025-02-28 08:08:50|||||||||2
1740730140000|2025-02-28 08:09:00|||||||||1
1740730150000|2025-02-28 08:09:10|||||||||1
1740730200000|2025-02-28 08:10:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1740730220000|2025-02-28 08:10:20|||||||||1
1740730230000|2025-02-28 08:10:30|||||||||1
1740730320000|2025-02-28 08:12:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|25
1740730330000|2025-02-28 08:12:10|||||||||2
1740730340000|2025-02-28 08:12:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1740730350000|2025-02-28 08:12:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|6
1740730360000|2025-02-28 08:12:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|2
1740730370000|2025-02-28 08:12:50|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|0
1740730380000|2025-02-28 08:13:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740730400000|2025-02-28 08:13:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1740730410000|2025-02-28 08:13:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1740730440000|2025-02-28 08:14:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1740730450000|2025-02-28 08:14:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|11
1740730490000|2025-02-28 08:14:50|||||||||3
1740730510000|2025-02-28 08:15:10|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|92
1740730530000|2025-02-28 08:15:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1740730570000|2025-02-28 08:16:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1740730580000|2025-02-28 08:16:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740730590000|2025-02-28 08:16:30|||||||||1
1740730640000|2025-02-28 08:17:20|||||||||1
1740730650000|2025-02-28 08:17:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1740730680000|2025-02-28 08:18:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1740730730000|2025-02-28 08:18:50|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|13
1740730740000|2025-02-28 08:19:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1740730750000|2025-02-28 08:19:10|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|0
1740730760000|2025-02-28 08:19:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|0
1740730780000|2025-02-28 08:19:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740730800000|2025-02-28 08:20:00|19.63|19.47|19.63|19.47|19.64|19.48|19.61|19.45|0
1740730810000|2025-02-28 08:20:10|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|4
1740730840000|2025-02-28 08:20:40|||||||||1
1740730880000|2025-02-28 08:21:20|||||||||4
1740730910000|2025-02-28 08:21:50|||||||||20
1740731000000|2025-02-28 08:23:20|||||||||1
1740731040000|2025-02-28 08:24:00|||||||||1
1740731060000|2025-02-28 08:24:20|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|28
1740731070000|2025-02-28 08:24:30|||||||||12
1740731080000|2025-02-28 08:24:40|||||||||2
1740731100000|2025-02-28 08:25:00|||||||||1
1740731230000|2025-02-28 08:27:10|||||||||17
1740731270000|2025-02-28 08:27:50|||||||||12
1740731280000|2025-02-28 08:28:00|||||||||3
1740731300000|2025-02-28 08:28:20|||||||||7
1740731310000|2025-02-28 08:28:30|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|63
1740731320000|2025-02-28 08:28:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1740731340000|2025-02-28 08:29:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|12
1740731360000|2025-02-28 08:29:20|||||||||9
1740731380000|2025-02-28 08:29:40|||||||||1
1740731430000|2025-02-28 08:30:30|||||||||18
1740731460000|2025-02-28 08:31:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|57
1740731470000|2025-02-28 08:31:10|||||||||1
1740731490000|2025-02-28 08:31:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1740731500000|2025-02-28 08:31:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|100
1740731520000|2025-02-28 08:32:00|||||||||9
1740731590000|2025-02-28 08:33:10|||||||||1
1740731650000|2025-02-28 08:34:10|||||||||1
1740731670000|2025-02-28 08:34:30|||||||||10
1740731700000|2025-02-28 08:35:00|||||||||4
1740731740000|2025-02-28 08:35:40|||||||||1
1740731750000|2025-02-28 08:35:50|||||||||1
1740731760000|2025-02-28 08:36:00|||||||||3
1740731820000|2025-02-28 08:37:00|||||||||1
1740731900000|2025-02-28 08:38:20|||||||||4
1740731910000|2025-02-28 08:38:30|||||||||1
1740731920000|2025-02-28 08:38:40|||||||||2
1740731930000|2025-02-28 08:38:50|||||||||1
1740731940000|2025-02-28 08:39:00|||||||||7
1740731960000|2025-02-28 08:39:20|||||||||2
1740731970000|2025-02-28 08:39:30|||||||||1
1740731990000|2025-02-28 08:39:50|||||||||2
1740732000000|2025-02-28 08:40:00|||||||||1
1740732010000|2025-02-28 08:40:10|||||||||2
1740732020000|2025-02-28 08:40:20|||||||||1
1740732040000|2025-02-28 08:40:40|||||||||2
1740732060000|2025-02-28 08:41:00|||||||||3
1740732070000|2025-02-28 08:41:10|||||||||1
1740732080000|2025-02-28 08:41:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|74
1740732090000|2025-02-28 08:41:30|||||||||8
1740732100000|2025-02-28 08:41:40|||||||||1
1740732120000|2025-02-28 08:42:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|3
1740732140000|2025-02-28 08:42:20|||||||||1
1740732150000|2025-02-28 08:42:30|||||||||1
1740732160000|2025-02-28 08:42:40|||||||||2
1740732170000|2025-02-28 08:42:50|||||||||2
1740732180000|2025-02-28 08:43:00|||||||||4
1740732190000|2025-02-28 08:43:10|||||||||3
1740732210000|2025-02-28 08:43:30|||||||||2
1740732240000|2025-02-28 08:44:00|||||||||2
1740732260000|2025-02-28 08:44:20|||||||||10
1740732270000|2025-02-28 08:44:30|||||||||1
1740732290000|2025-02-28 08:44:50|||||||||2
1740732310000|2025-02-28 08:45:10|||||||||2
1740732320000|2025-02-28 08:45:20|||||||||1
1740732340000|2025-02-28 08:45:40|||||||||2
1740732370000|2025-02-28 08:46:10|||||||||2
1740732400000|2025-02-28 08:46:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|50
1740732410000|2025-02-28 08:46:50|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740732480000|2025-02-28 08:48:00|||||||||1
1740732660000|2025-02-28 08:51:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1740732670000|2025-02-28 08:51:10|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|0
1740732700000|2025-02-28 08:51:40|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|116
1740732710000|2025-02-28 08:51:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1740732740000|2025-02-28 08:52:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1740732830000|2025-02-28 08:53:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1740732860000|2025-02-28 08:54:20|||||||||1
1740732870000|2025-02-28 08:54:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|3
1740732900000|2025-02-28 08:55:00|||||||||1
1740732920000|2025-02-28 08:55:20|||||||||1
1740732970000|2025-02-28 08:56:10|||||||||2
1740733020000|2025-02-28 08:57:00|||||||||7
1740733060000|2025-02-28 08:57:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1740733070000|2025-02-28 08:57:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1740733080000|2025-02-28 08:58:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1740733100000|2025-02-28 08:58:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1740733110000|2025-02-28 08:58:30|||||||||2
1740733140000|2025-02-28 08:59:00|||||||||7
1740733180000|2025-02-28 08:59:40|19.55|19.39|19.55|19.39|19.56|19.4|19.54|19.38|0
1740733200000|2025-02-28 09:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740733290000|2025-02-28 09:01:30|||||||||3
1740733310000|2025-02-28 09:01:50|||||||||1
1740733340000|2025-02-28 09:02:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1740733350000|2025-02-28 09:02:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740733360000|2025-02-28 09:02:40|||||||||1
1740733500000|2025-02-28 09:05:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1740733530000|2025-02-28 09:05:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1740733550000|2025-02-28 09:05:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1740733570000|2025-02-28 09:06:10|||||||||1
1740733590000|2025-02-28 09:06:30|||||||||3
1740733610000|2025-02-28 09:06:50|||||||||1
1740733640000|2025-02-28 09:07:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1740733690000|2025-02-28 09:08:10|||||||||1
1740733770000|2025-02-28 09:09:30|||||||||1
1740733960000|2025-02-28 09:12:40|||||||||2
1740734000000|2025-02-28 09:13:20|||||||||4
1740734020000|2025-02-28 09:13:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1740734110000|2025-02-28 09:15:10|||||||||19
1740734130000|2025-02-28 09:15:30|||||||||3
1740734140000|2025-02-28 09:15:40|||||||||1
1740734150000|2025-02-28 09:15:50|||||||||1
1740734170000|2025-02-28 09:16:10|||||||||1
1740734180000|2025-02-28 09:16:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|44
1740734210000|2025-02-28 09:16:50|||||||||7
1740734230000|2025-02-28 09:17:10|||||||||1
1740734240000|2025-02-28 09:17:20|||||||||1
1740734250000|2025-02-28 09:17:30|||||||||2
1740734270000|2025-02-28 09:17:50|||||||||2
1740734390000|2025-02-28 09:19:50|||||||||1
1740734430000|2025-02-28 09:20:30|||||||||1
1740734510000|2025-02-28 09:21:50|||||||||2
1740734520000|2025-02-28 09:22:00|||||||||1
1740734550000|2025-02-28 09:22:30|||||||||1
1740734590000|2025-02-28 09:23:10|||||||||1
1740734670000|2025-02-28 09:24:30|||||||||34
1740734740000|2025-02-28 09:25:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1740734750000|2025-02-28 09:25:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1740734760000|2025-02-28 09:26:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1740734880000|2025-02-28 09:28:00|||||||||1
1740734910000|2025-02-28 09:28:30|||||||||20
1740735090000|2025-02-28 09:31:30|||||||||44
1740735150000|2025-02-28 09:32:30|||||||||2
1740735170000|2025-02-28 09:32:50|||||||||1
1740735200000|2025-02-28 09:33:20|||||||||1
1740735250000|2025-02-28 09:34:10|||||||||2
1740735290000|2025-02-28 09:34:50|||||||||1
1740735310000|2025-02-28 09:35:10|||||||||1
1740735340000|2025-02-28 09:35:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|33
1740735350000|2025-02-28 09:35:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1740735360000|2025-02-28 09:36:00|||||||||9
1740735410000|2025-02-28 09:36:50|||||||||1
1740735420000|2025-02-28 09:37:00|||||||||2
1740735490000|2025-02-28 09:38:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740735500000|2025-02-28 09:38:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1740735510000|2025-02-28 09:38:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740735520000|2025-02-28 09:38:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1740735530000|2025-02-28 09:38:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1740735550000|2025-02-28 09:39:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740735580000|2025-02-28 09:39:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1740735630000|2025-02-28 09:40:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1740735770000|2025-02-28 09:42:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1740735780000|2025-02-28 09:43:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1740735790000|2025-02-28 09:43:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740735920000|2025-02-28 09:45:20|||||||||3
1740736090000|2025-02-28 09:48:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1740736100000|2025-02-28 09:48:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740736130000|2025-02-28 09:48:50|||||||||26
1740736140000|2025-02-28 09:49:00|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|0
1740736220000|2025-02-28 09:50:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|40
1740736240000|2025-02-28 09:50:40|||||||||1
1740736270000|2025-02-28 09:51:10|||||||||1
1740736360000|2025-02-28 09:52:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|5
1740736380000|2025-02-28 09:53:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1740736410000|2025-02-28 09:53:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1740736440000|2025-02-28 09:54:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1740736520000|2025-02-28 09:55:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|28
1740736800000|2025-02-28 10:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1740736820000|2025-02-28 10:00:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1740736830000|2025-02-28 10:00:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1740736840000|2025-02-28 10:00:40|||||||||1
1740736880000|2025-02-28 10:01:20|||||||||4
1740736940000|2025-02-28 10:02:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1740736960000|2025-02-28 10:02:40|||||||||1
1740737240000|2025-02-28 10:07:20|||||||||3
1740737250000|2025-02-28 10:07:30|||||||||1
1740737330000|2025-02-28 10:08:50|||||||||1
1740737340000|2025-02-28 10:09:00|||||||||1
1740737420000|2025-02-28 10:10:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|69
1740737430000|2025-02-28 10:10:30|||||||||1
1740737440000|2025-02-28 10:10:40|||||||||7
1740737460000|2025-02-28 10:11:00|||||||||1
1740737570000|2025-02-28 10:12:50|||||||||4
1740737580000|2025-02-28 10:13:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1740737590000|2025-02-28 10:13:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|4
1740737640000|2025-02-28 10:14:00|||||||||1
1740737790000|2025-02-28 10:16:30|||||||||1
1740737810000|2025-02-28 10:16:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1740737820000|2025-02-28 10:17:00|19.46|19.3|19.5|19.34|19.51|19.35|19.46|19.3|15
1740737830000|2025-02-28 10:17:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1740737890000|2025-02-28 10:18:10|||||||||1
1740737980000|2025-02-28 10:19:40|||||||||1
1740738000000|2025-02-28 10:20:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|30
1740738040000|2025-02-28 10:20:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1740738140000|2025-02-28 10:22:20|||||||||1
1740738190000|2025-02-28 10:23:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1740738200000|2025-02-28 10:23:20|||||||||1
1740738230000|2025-02-28 10:23:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740738250000|2025-02-28 10:24:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740738270000|2025-02-28 10:24:30|||||||||1
1740738300000|2025-02-28 10:25:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740738360000|2025-02-28 10:26:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1740738370000|2025-02-28 10:26:10|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|10
1740738380000|2025-02-28 10:26:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|1
1740738390000|2025-02-28 10:26:30|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|0
1740738420000|2025-02-28 10:27:00|||||||||1
1740738560000|2025-02-28 10:29:20|||||||||5
1740738580000|2025-02-28 10:29:40|||||||||13
1740738610000|2025-02-28 10:30:10|||||||||1
1740738640000|2025-02-28 10:30:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|31
1740738710000|2025-02-28 10:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|19
1740738730000|2025-02-28 10:32:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1740738960000|2025-02-28 10:36:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|5
1740739040000|2025-02-28 10:37:20|||||||||5
1740739060000|2025-02-28 10:37:40|||||||||2
1740739090000|2025-02-28 10:38:10|||||||||11
1740739220000|2025-02-28 10:40:20|||||||||1
1740739250000|2025-02-28 10:40:50|||||||||11
1740739270000|2025-02-28 10:41:10|||||||||1
1740739330000|2025-02-28 10:42:10|||||||||4
1740739360000|2025-02-28 10:42:40|||||||||3
1740739670000|2025-02-28 10:47:50|||||||||1
1740739690000|2025-02-28 10:48:10|||||||||11
1740739800000|2025-02-28 10:50:00|||||||||4
1740739820000|2025-02-28 10:50:20|||||||||3
1740740080000|2025-02-28 10:54:40|||||||||1
1740740180000|2025-02-28 10:56:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|11
1740740290000|2025-02-28 10:58:10|||||||||1
1740740380000|2025-02-28 10:59:40|||||||||16
1740740420000|2025-02-28 11:00:20|||||||||1
1740740440000|2025-02-28 11:00:40|||||||||1
1740740620000|2025-02-28 11:03:40|||||||||4
1740740700000|2025-02-28 11:05:00|||||||||3
1740740860000|2025-02-28 11:07:40|||||||||2
1740740950000|2025-02-28 11:09:10|||||||||3
1740740970000|2025-02-28 11:09:30|||||||||1
1740741020000|2025-02-28 11:10:20|||||||||11
1740741100000|2025-02-28 11:11:40|||||||||10
1740741210000|2025-02-28 11:13:30|||||||||1
1740741330000|2025-02-28 11:15:30|||||||||2
1740741470000|2025-02-28 11:17:50|||||||||2
1740741630000|2025-02-28 11:20:30|||||||||1
1740741720000|2025-02-28 11:22:00|||||||||2
1740741780000|2025-02-28 11:23:00|||||||||3
1740741830000|2025-02-28 11:23:50|||||||||1
1740741980000|2025-02-28 11:26:20|||||||||2
1740742190000|2025-02-28 11:29:50|||||||||1
1740742240000|2025-02-28 11:30:40|||||||||3
1740742300000|2025-02-28 11:31:40|||||||||3
1740742320000|2025-02-28 11:32:00|||||||||7
1740742360000|2025-02-28 11:32:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|9
1740742380000|2025-02-28 11:33:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1740742390000|2025-02-28 11:33:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740742410000|2025-02-28 11:33:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740742420000|2025-02-28 11:33:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1740742430000|2025-02-28 11:33:50|||||||||2
1740742490000|2025-02-28 11:34:50|||||||||3
1740742510000|2025-02-28 11:35:10|||||||||1
1740742630000|2025-02-28 11:37:10|||||||||1
1740742680000|2025-02-28 11:38:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1740742690000|2025-02-28 11:38:10|||||||||3
1740742740000|2025-02-28 11:39:00|||||||||7
1740742750000|2025-02-28 11:39:10|||||||||1
1740742760000|2025-02-28 11:39:20|||||||||4
1740742850000|2025-02-28 11:40:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1740742880000|2025-02-28 11:41:20|||||||||8
1740743130000|2025-02-28 11:45:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1740743170000|2025-02-28 11:46:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1740743230000|2025-02-28 11:47:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1740743420000|2025-02-28 11:50:20|||||||||1
1740743720000|2025-02-28 11:55:20|||||||||1
1740743770000|2025-02-28 11:56:10|||||||||5
1740743940000|2025-02-28 11:59:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740744000000|2025-02-28 12:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1740744010000|2025-02-28 12:00:10|||||||||1
1740744020000|2025-02-28 12:00:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1740744030000|2025-02-28 12:00:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1740744040000|2025-02-28 12:00:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1740744060000|2025-02-28 12:01:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1740744070000|2025-02-28 12:01:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1740744080000|2025-02-28 12:01:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1740744090000|2025-02-28 12:01:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1740744100000|2025-02-28 12:01:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1740744130000|2025-02-28 12:02:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1740744210000|2025-02-28 12:03:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1740744230000|2025-02-28 12:03:50|||||||||1
1740744240000|2025-02-28 12:04:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1740744250000|2025-02-28 12:04:10|||||||||1
1740744270000|2025-02-28 12:04:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1740744310000|2025-02-28 12:05:10|||||||||3
1740744320000|2025-02-28 12:05:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1740744350000|2025-02-28 12:05:50|||||||||5
1740744390000|2025-02-28 12:06:30|||||||||63
1740744420000|2025-02-28 12:07:00|||||||||3
1740744430000|2025-02-28 12:07:10|||||||||3
1740744520000|2025-02-28 12:08:40|19.53|19.37|19.52|19.36|19.56|19.4|19.52|19.36|59
1740744530000|2025-02-28 12:08:50|19.53|19.37|19.52|19.36|19.56|19.4|19.51|19.35|8
1740744540000|2025-02-28 12:09:00|19.53|19.37|19.52|19.36|19.53|19.37|19.51|19.35|3
1740744550000|2025-02-28 12:09:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1740744590000|2025-02-28 12:09:50|||||||||2
1740744610000|2025-02-28 12:10:10|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|39
1740744620000|2025-02-28 12:10:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|9
1740744740000|2025-02-28 12:12:20|||||||||1
1740744770000|2025-02-28 12:12:50|||||||||1
1740744780000|2025-02-28 12:13:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|1
1740744790000|2025-02-28 12:13:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1740744810000|2025-02-28 12:13:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1740744820000|2025-02-28 12:13:40|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|13
1740744830000|2025-02-28 12:13:50|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|5
1740744840000|2025-02-28 12:14:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1740744870000|2025-02-28 12:14:30|||||||||1
1740744910000|2025-02-28 12:15:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|20
1740744920000|2025-02-28 12:15:20|||||||||1
1740744950000|2025-02-28 12:15:50|||||||||4
1740744980000|2025-02-28 12:16:20|||||||||2
1740745010000|2025-02-28 12:16:50|||||||||1
1740745020000|2025-02-28 12:17:00|19.53|19.37|19.55|19.39|19.56|19.4|19.53|19.37|16
1740745030000|2025-02-28 12:17:10|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|2
1740745050000|2025-02-28 12:17:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1740745060000|2025-02-28 12:17:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|11
1740745080000|2025-02-28 12:18:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1740745090000|2025-02-28 12:18:10|||||||||2
1740745100000|2025-02-28 12:18:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1740745140000|2025-02-28 12:19:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1740745180000|2025-02-28 12:19:40|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|69
1740745190000|2025-02-28 12:19:50|||||||||1
1740745200000|2025-02-28 12:20:00|||||||||1
1740745230000|2025-02-28 12:20:30|||||||||1
1740745240000|2025-02-28 12:20:40|||||||||1
1740745290000|2025-02-28 12:21:30|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|11
1740745380000|2025-02-28 12:23:00|||||||||1
1740745410000|2025-02-28 12:23:30|||||||||1
1740745540000|2025-02-28 12:25:40|||||||||3
1740745550000|2025-02-28 12:25:50|||||||||1
1740745660000|2025-02-28 12:27:40|||||||||1
1740745720000|2025-02-28 12:28:40|||||||||19
1740745730000|2025-02-28 12:28:50|||||||||1
1740745740000|2025-02-28 12:29:00|||||||||4
1740745830000|2025-02-28 12:30:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|31
1740745850000|2025-02-28 12:30:50|||||||||4
1740745870000|2025-02-28 12:31:10|||||||||2
1740745920000|2025-02-28 12:32:00|||||||||1
1740745950000|2025-02-28 12:32:30|||||||||2
1740745980000|2025-02-28 12:33:00|||||||||1
1740746000000|2025-02-28 12:33:20|||||||||2
1740746020000|2025-02-28 12:33:40|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|21
1740746030000|2025-02-28 12:33:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|38
1740746040000|2025-02-28 12:34:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1740746090000|2025-02-28 12:34:50|||||||||2
1740746130000|2025-02-28 12:35:30|||||||||5
1740746170000|2025-02-28 12:36:10|||||||||1
1740746220000|2025-02-28 12:37:00|||||||||3
1740746250000|2025-02-28 12:37:30|||||||||1
1740746280000|2025-02-28 12:38:00|||||||||1
1740746300000|2025-02-28 12:38:20|||||||||2
1740746310000|2025-02-28 12:38:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|23
1740746320000|2025-02-28 12:38:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1740746330000|2025-02-28 12:38:50|||||||||7
1740746360000|2025-02-28 12:39:20|||||||||3
1740746370000|2025-02-28 12:39:30|||||||||3
1740746380000|2025-02-28 12:39:40|||||||||1
1740746390000|2025-02-28 12:39:50|||||||||2
1740746420000|2025-02-28 12:40:20|||||||||4
1740746430000|2025-02-28 12:40:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740746440000|2025-02-28 12:40:40|||||||||6
1740746460000|2025-02-28 12:41:00|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|20
1740746470000|2025-02-28 12:41:10|||||||||1
1740746480000|2025-02-28 12:41:20|19.63|19.47|19.64|19.48|19.64|19.48|19.61|19.45|0
1740746520000|2025-02-28 12:42:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1740746530000|2025-02-28 12:42:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1740746580000|2025-02-28 12:43:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|23
1740746590000|2025-02-28 12:43:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1740746600000|2025-02-28 12:43:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|5
1740746630000|2025-02-28 12:43:50|||||||||4
1740746660000|2025-02-28 12:44:20|||||||||2
1740746670000|2025-02-28 12:44:30|||||||||23
1740746710000|2025-02-28 12:45:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740746720000|2025-02-28 12:45:20|||||||||4
1740746730000|2025-02-28 12:45:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1740746740000|2025-02-28 12:45:40|||||||||1
1740746750000|2025-02-28 12:45:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740746760000|2025-02-28 12:46:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1740746780000|2025-02-28 12:46:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|11
1740746800000|2025-02-28 12:46:40|||||||||3
1740746820000|2025-02-28 12:47:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|4
1740746830000|2025-02-28 12:47:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1740746860000|2025-02-28 12:47:40|||||||||2
1740746880000|2025-02-28 12:48:00|||||||||1
1740746920000|2025-02-28 12:48:40|19.63|19.47|19.64|19.48|19.64|19.48|19.61|19.45|2
1740746930000|2025-02-28 12:48:50|||||||||1
1740746940000|2025-02-28 12:49:00|||||||||1
1740746960000|2025-02-28 12:49:20|||||||||1
1740746970000|2025-02-28 12:49:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1740746990000|2025-02-28 12:49:50|||||||||1
1740747000000|2025-02-28 12:50:00|||||||||2
1740747010000|2025-02-28 12:50:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1740747020000|2025-02-28 12:50:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1740747030000|2025-02-28 12:50:30|||||||||1
1740747070000|2025-02-28 12:51:10|||||||||1
1740747080000|2025-02-28 12:51:20|||||||||2
1740747090000|2025-02-28 12:51:30|||||||||7
1740747100000|2025-02-28 12:51:40|||||||||1
1740747120000|2025-02-28 12:52:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|27
1740747150000|2025-02-28 12:52:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1740747160000|2025-02-28 12:52:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|2
1740747180000|2025-02-28 12:53:00|||||||||1
1740747230000|2025-02-28 12:53:50|||||||||3
1740747240000|2025-02-28 12:54:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1740747250000|2025-02-28 12:54:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1740747260000|2025-02-28 12:54:20|||||||||1
1740747290000|2025-02-28 12:54:50|19.56|19.4|19.55|19.39|19.59|19.43|19.54|19.38|59
1740747300000|2025-02-28 12:55:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1740747310000|2025-02-28 12:55:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740747320000|2025-02-28 12:55:20|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|33
1740747350000|2025-02-28 12:55:50|||||||||1
1740747370000|2025-02-28 12:56:10|||||||||2
1740747430000|2025-02-28 12:57:10|||||||||2
1740747440000|2025-02-28 12:57:20|||||||||7
1740747480000|2025-02-28 12:58:00|||||||||1
1740747510000|2025-02-28 12:58:30|||||||||1
1740747540000|2025-02-28 12:59:00|||||||||1
1740747580000|2025-02-28 12:59:40|||||||||1
1740747590000|2025-02-28 12:59:50|||||||||1
1740747640000|2025-02-28 13:00:40|||||||||1
1740747680000|2025-02-28 13:01:20|||||||||3
1740747700000|2025-02-28 13:01:40|||||||||1
1740747730000|2025-02-28 13:02:10|||||||||1
1740747750000|2025-02-28 13:02:30|||||||||1
1740747770000|2025-02-28 13:02:50|||||||||1
1740747780000|2025-02-28 13:03:00|||||||||1
1740747810000|2025-02-28 13:03:30|||||||||1
1740747860000|2025-02-28 13:04:20|||||||||1
1740747920000|2025-02-28 13:05:20|||||||||1
1740747950000|2025-02-28 13:05:50|||||||||1
1740747970000|2025-02-28 13:06:10|||||||||1
1740747980000|2025-02-28 13:06:20|||||||||2
1740748000000|2025-02-28 13:06:40|||||||||1
1740748060000|2025-02-28 13:07:40|||||||||1
1740748080000|2025-02-28 13:08:00|||||||||1
1740748110000|2025-02-28 13:08:30|||||||||4
1740748130000|2025-02-28 13:08:50|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|50
1740748150000|2025-02-28 13:09:10|||||||||3
1740748160000|2025-02-28 13:09:20|||||||||21
1740748180000|2025-02-28 13:09:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1740748220000|2025-02-28 13:10:20|||||||||1
1740748240000|2025-02-28 13:10:40|||||||||20
1740748300000|2025-02-28 13:11:40|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|9
1740748340000|2025-02-28 13:12:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|18
1740748350000|2025-02-28 13:12:30|||||||||2
1740748360000|2025-02-28 13:12:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1740748370000|2025-02-28 13:12:50|||||||||1
1740748380000|2025-02-28 13:13:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1740748400000|2025-02-28 13:13:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1740748440000|2025-02-28 13:14:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1740748450000|2025-02-28 13:14:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1740748490000|2025-02-28 13:14:50|||||||||1
1740748530000|2025-02-28 13:15:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1740748550000|2025-02-28 13:15:50|||||||||1
1740748580000|2025-02-28 13:16:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1740748620000|2025-02-28 13:17:00|||||||||1
1740748630000|2025-02-28 13:17:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1740748650000|2025-02-28 13:17:30|||||||||1
1740748720000|2025-02-28 13:18:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1740748760000|2025-02-28 13:19:20|||||||||1
1740748800000|2025-02-28 13:20:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740748830000|2025-02-28 13:20:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1740748840000|2025-02-28 13:20:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1740748910000|2025-02-28 13:21:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|13
1740748920000|2025-02-28 13:22:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|17
1740748930000|2025-02-28 13:22:10|||||||||5
1740748960000|2025-02-28 13:22:40|||||||||3
1740748970000|2025-02-28 13:22:50|||||||||1
1740749030000|2025-02-28 13:23:50|||||||||4
1740749040000|2025-02-28 13:24:00|||||||||8
1740749060000|2025-02-28 13:24:20|||||||||3
1740749090000|2025-02-28 13:24:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740749110000|2025-02-28 13:25:10|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|27
1740749120000|2025-02-28 13:25:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1740749130000|2025-02-28 13:25:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1740749140000|2025-02-28 13:25:40|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|5
1740749190000|2025-02-28 13:26:30|||||||||5
1740749200000|2025-02-28 13:26:40|||||||||3
1740749210000|2025-02-28 13:26:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1740749240000|2025-02-28 13:27:20|||||||||1
1740749260000|2025-02-28 13:27:40|||||||||8
1740749280000|2025-02-28 13:28:00|||||||||4
1740749290000|2025-02-28 13:28:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1740749300000|2025-02-28 13:28:20|||||||||2
1740749310000|2025-02-28 13:28:30|||||||||5
1740749340000|2025-02-28 13:29:00|||||||||3
1740749350000|2025-02-28 13:29:10|||||||||7
1740749360000|2025-02-28 13:29:20|||||||||2
1740749400000|2025-02-28 13:30:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1740749410000|2025-02-28 13:30:10|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|23
1740749420000|2025-02-28 13:30:20|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|16
1740749430000|2025-02-28 13:30:30|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|8
1740749440000|2025-02-28 13:30:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|3
1740749450000|2025-02-28 13:30:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|45
1740749480000|2025-02-28 13:31:20|||||||||6
1740749490000|2025-02-28 13:31:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|67
1740749500000|2025-02-28 13:31:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|32
1740749510000|2025-02-28 13:31:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|16
1740749520000|2025-02-28 13:32:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|23
1740749530000|2025-02-28 13:32:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|17
1740749540000|2025-02-28 13:32:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|48
1740749550000|2025-02-28 13:32:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1740749560000|2025-02-28 13:32:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|29
1740749570000|2025-02-28 13:32:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|10
1740749580000|2025-02-28 13:33:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1740749590000|2025-02-28 13:33:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1740749600000|2025-02-28 13:33:20|||||||||1
1740749610000|2025-02-28 13:33:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|32
1740749620000|2025-02-28 13:33:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1740749640000|2025-02-28 13:34:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1740749670000|2025-02-28 13:34:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|2
1740749680000|2025-02-28 13:34:40|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|15
1740749690000|2025-02-28 13:34:50|||||||||6
1740749740000|2025-02-28 13:35:40|||||||||2
1740749760000|2025-02-28 13:36:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|14
1740749770000|2025-02-28 13:36:10|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|4
1740749780000|2025-02-28 13:36:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1740749790000|2025-02-28 13:36:30|||||||||13
1740749800000|2025-02-28 13:36:40|||||||||5
1740749840000|2025-02-28 13:37:20|||||||||5
1740749870000|2025-02-28 13:37:50|||||||||1
1740749880000|2025-02-28 13:38:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1740749890000|2025-02-28 13:38:10|19.42|19.26|19.41|19.25|19.43|19.27|19.41|19.25|0
1740749920000|2025-02-28 13:38:40|||||||||5
1740749940000|2025-02-28 13:39:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|10
1740749950000|2025-02-28 13:39:10|||||||||1
1740749960000|2025-02-28 13:39:20|||||||||3
1740749970000|2025-02-28 13:39:30|||||||||15
1740749980000|2025-02-28 13:39:40|||||||||15
1740750000000|2025-02-28 13:40:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|23
1740750010000|2025-02-28 13:40:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|5
1740750030000|2025-02-28 13:40:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1740750040000|2025-02-28 13:40:40|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|1
1740750050000|2025-02-28 13:40:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|33
1740750080000|2025-02-28 13:41:20|19.45|19.29|19.46|19.3|19.46|19.3|19.41|19.25|5
1740750090000|2025-02-28 13:41:30|||||||||1
1740750100000|2025-02-28 13:41:40|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|1
1740750110000|2025-02-28 13:41:50|||||||||5
1740750120000|2025-02-28 13:42:00|||||||||6
1740750130000|2025-02-28 13:42:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|6
1740750140000|2025-02-28 13:42:20|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|6
1740750160000|2025-02-28 13:42:40|||||||||2
1740750200000|2025-02-28 13:43:20|||||||||2
1740750250000|2025-02-28 13:44:10|||||||||1
1740750300000|2025-02-28 13:45:00|||||||||1
1740750330000|2025-02-28 13:45:30|||||||||1
1740750340000|2025-02-28 13:45:40|||||||||25
1740750360000|2025-02-28 13:46:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|89
1740750380000|2025-02-28 13:46:20|||||||||2
1740750410000|2025-02-28 13:46:50|||||||||1
1740750420000|2025-02-28 13:47:00|||||||||1
1740750430000|2025-02-28 13:47:10|||||||||3
1740750450000|2025-02-28 13:47:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|25
1740750480000|2025-02-28 13:48:00|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|0
1740750490000|2025-02-28 13:48:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|1
1740750500000|2025-02-28 13:48:20|19.46|19.3|19.47|19.31|19.48|19.32|19.46|19.3|0
1740750510000|2025-02-28 13:48:30|19.48|19.32|19.47|19.31|19.51|19.35|19.46|19.3|18
1740750520000|2025-02-28 13:48:40|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|33
1740750540000|2025-02-28 13:49:00|||||||||8
1740750560000|2025-02-28 13:49:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|2
1740750590000|2025-02-28 13:49:50|||||||||7
1740750600000|2025-02-28 13:50:00|||||||||7
1740750620000|2025-02-28 13:50:20|||||||||2
1740750630000|2025-02-28 13:50:30|||||||||1
1740750640000|2025-02-28 13:50:40|||||||||39
1740750790000|2025-02-28 13:53:10|||||||||11
1740750800000|2025-02-28 13:53:20|||||||||1
1740750850000|2025-02-28 13:54:10|||||||||25
1740750890000|2025-02-28 13:54:50|||||||||3
1740750900000|2025-02-28 13:55:00|||||||||1
1740750990000|2025-02-28 13:56:30|||||||||6
1740751020000|2025-02-28 13:57:00|||||||||2
1740751180000|2025-02-28 13:59:40|||||||||3
1740751190000|2025-02-28 13:59:50|||||||||14
1740751220000|2025-02-28 14:00:20|||||||||3
1740751250000|2025-02-28 14:00:50|||||||||9
1740751270000|2025-02-28 14:01:10|||||||||27
1740751280000|2025-02-28 14:01:20|||||||||5
1740751290000|2025-02-28 14:01:30|||||||||8
1740751310000|2025-02-28 14:01:50|||||||||1
1740751360000|2025-02-28 14:02:40|||||||||1
1740751430000|2025-02-28 14:03:50|||||||||42
1740751450000|2025-02-28 14:04:10|||||||||1
1740751480000|2025-02-28 14:04:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1740751500000|2025-02-28 14:05:00|||||||||23
1740751560000|2025-02-28 14:06:00|||||||||3
1740751580000|2025-02-28 14:06:20|||||||||2
1740751600000|2025-02-28 14:06:40|||||||||2
1740751610000|2025-02-28 14:06:50|||||||||1
1740751640000|2025-02-28 14:07:20|||||||||19
1740751660000|2025-02-28 14:07:40|||||||||3
1740751670000|2025-02-28 14:07:50|||||||||29
1740751700000|2025-02-28 14:08:20|||||||||35
1740751730000|2025-02-28 14:08:50|||||||||1
1740751740000|2025-02-28 14:09:00|||||||||2
1740751750000|2025-02-28 14:09:10|||||||||4
1740751760000|2025-02-28 14:09:20|||||||||1
1740751780000|2025-02-28 14:09:40|||||||||3
1740751790000|2025-02-28 14:09:50|||||||||2
1740751830000|2025-02-28 14:10:30|||||||||2
1740751920000|2025-02-28 14:12:00|||||||||1
1740751940000|2025-02-28 14:12:20|||||||||1
1740751990000|2025-02-28 14:13:10|||||||||2
1740752000000|2025-02-28 14:13:20|||||||||3
1740752040000|2025-02-28 14:14:00|||||||||4
1740752090000|2025-02-28 14:14:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|38
1740752100000|2025-02-28 14:15:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1740752110000|2025-02-28 14:15:10|||||||||3
1740752120000|2025-02-28 14:15:20|||||||||2
1740752130000|2025-02-28 14:15:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1740752140000|2025-02-28 14:15:40|||||||||1
1740752160000|2025-02-28 14:16:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|2
1740752180000|2025-02-28 14:16:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1740752190000|2025-02-28 14:16:30|||||||||1
1740752210000|2025-02-28 14:16:50|||||||||1
1740752230000|2025-02-28 14:17:10|||||||||1
1740752240000|2025-02-28 14:17:20|||||||||2
1740752300000|2025-02-28 14:18:20|||||||||2
1740752320000|2025-02-28 14:18:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|117
1740752340000|2025-02-28 14:19:00|||||||||1
1740752350000|2025-02-28 14:19:10|||||||||1
1740752360000|2025-02-28 14:19:20|||||||||1
1740752370000|2025-02-28 14:19:30|||||||||1
1740752380000|2025-02-28 14:19:40|||||||||1
1740752390000|2025-02-28 14:19:50|||||||||1
1740752410000|2025-02-28 14:20:10|||||||||1
1740752420000|2025-02-28 14:20:20|||||||||2
1740752430000|2025-02-28 14:20:30|||||||||1
1740752450000|2025-02-28 14:20:50|||||||||1
1740752460000|2025-02-28 14:21:00|||||||||1
1740752470000|2025-02-28 14:21:10|||||||||1
1740752480000|2025-02-28 14:21:20|||||||||1
1740752500000|2025-02-28 14:21:40|||||||||2
1740752510000|2025-02-28 14:21:50|||||||||1
1740752530000|2025-02-28 14:22:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1740752540000|2025-02-28 14:22:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1740752560000|2025-02-28 14:22:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1740752580000|2025-02-28 14:23:00|||||||||1
1740752590000|2025-02-28 14:23:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1740752600000|2025-02-28 14:23:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1740752610000|2025-02-28 14:23:30|||||||||2
1740752620000|2025-02-28 14:23:40|||||||||5
1740752630000|2025-02-28 14:23:50|||||||||1
1740752640000|2025-02-28 14:24:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|1
1740752650000|2025-02-28 14:24:10|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|1
1740752660000|2025-02-28 14:24:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|1
1740752670000|2025-02-28 14:24:30|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|4
1740752680000|2025-02-28 14:24:40|||||||||1
1740752690000|2025-02-28 14:24:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740752700000|2025-02-28 14:25:00|||||||||3
1740752720000|2025-02-28 14:25:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|22
1740752730000|2025-02-28 14:25:30|||||||||1
1740752740000|2025-02-28 14:25:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1740752750000|2025-02-28 14:25:50|||||||||6
1740752770000|2025-02-28 14:26:10|||||||||1
1740752780000|2025-02-28 14:26:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1740752790000|2025-02-28 14:26:30|||||||||9
1740752800000|2025-02-28 14:26:40|||||||||1
1740752820000|2025-02-28 14:27:00|||||||||1
1740752830000|2025-02-28 14:27:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1740752850000|2025-02-28 14:27:30|||||||||1
1740752860000|2025-02-28 14:27:40|||||||||24
1740752870000|2025-02-28 14:27:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1740752880000|2025-02-28 14:28:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|2
1740752890000|2025-02-28 14:28:10|||||||||10
1740752910000|2025-02-28 14:28:30|||||||||2
1740752920000|2025-02-28 14:28:40|||||||||1
1740752940000|2025-02-28 14:29:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|35
1740752960000|2025-02-28 14:29:20|||||||||4
1740752970000|2025-02-28 14:29:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1740752980000|2025-02-28 14:29:40|||||||||1
1740752990000|2025-02-28 14:29:50|||||||||2
1740753000000|2025-02-28 14:30:00|||||||||68
1740753010000|2025-02-28 14:30:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|20
1740753020000|2025-02-28 14:30:20|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|109
1740753030000|2025-02-28 14:30:30|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|5
1740753040000|2025-02-28 14:30:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|17
1740753050000|2025-02-28 14:30:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|11
1740753060000|2025-02-28 14:31:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|12
1740753070000|2025-02-28 14:31:10|||||||||15
1740753080000|2025-02-28 14:31:20|||||||||14
1740753090000|2025-02-28 14:31:30|||||||||6
1740753100000|2025-02-28 14:31:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|83
1740753110000|2025-02-28 14:31:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|108
1740753120000|2025-02-28 14:32:00|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|128
1740753130000|2025-02-28 14:32:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|42
1740753140000|2025-02-28 14:32:20|||||||||31
1740753150000|2025-02-28 14:32:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|26
1740753160000|2025-02-28 14:32:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1740753170000|2025-02-28 14:32:50|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|80
1740753180000|2025-02-28 14:33:00|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|13
1740753190000|2025-02-28 14:33:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1740753200000|2025-02-28 14:33:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|86
1740753210000|2025-02-28 14:33:30|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|335
1740753220000|2025-02-28 14:33:40|19.97|19.81|20.01|19.85|20.01|19.85|19.96|19.8|149
1740753230000|2025-02-28 14:33:50|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|151
1740753240000|2025-02-28 14:34:00|19.96|19.8|19.96|19.8|19.98|19.82|19.93|19.77|145
1740753250000|2025-02-28 14:34:10|||||||||24
1740753260000|2025-02-28 14:34:20|||||||||160
1740753270000|2025-02-28 14:34:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|80
1740753280000|2025-02-28 14:34:40|||||||||49
1740753290000|2025-02-28 14:34:50|||||||||64
1740753300000|2025-02-28 14:35:00|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|457
1740753310000|2025-02-28 14:35:10|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|145
1740753320000|2025-02-28 14:35:20|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|281
1740753330000|2025-02-28 14:35:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|355
1740753340000|2025-02-28 14:35:40|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|74
1740753350000|2025-02-28 14:35:50|19.83|19.67|19.79|19.63|19.83|19.67|19.78|19.62|66
1740753360000|2025-02-28 14:36:00|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|109
1740753370000|2025-02-28 14:36:10|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|28
1740753380000|2025-02-28 14:36:20|19.78|19.62|19.69|19.53|19.78|19.62|19.69|19.53|134
1740753390000|2025-02-28 14:36:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|115
1740753400000|2025-02-28 14:36:40|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|60
1740753410000|2025-02-28 14:36:50|19.66|19.5|19.64|19.48|19.69|19.53|19.61|19.45|210
1740753420000|2025-02-28 14:37:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|115
1740753430000|2025-02-28 14:37:10|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|351
1740753440000|2025-02-28 14:37:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1740753450000|2025-02-28 14:37:30|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|45
1740753460000|2025-02-28 14:37:40|||||||||17
1740753470000|2025-02-28 14:37:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|51
1740753480000|2025-02-28 14:38:00|19.69|19.53|19.69|19.53|19.71|19.55|19.66|19.5|86
1740753490000|2025-02-28 14:38:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|80
1740753500000|2025-02-28 14:38:20|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|15
1740753510000|2025-02-28 14:38:30|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|79
1740753520000|2025-02-28 14:38:40|||||||||2
1740753530000|2025-02-28 14:38:50|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|176
1740753540000|2025-02-28 14:39:00|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|64
1740753550000|2025-02-28 14:39:10|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|38
1740753560000|2025-02-28 14:39:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|152
1740753570000|2025-02-28 14:39:30|19.63|19.47|19.65|19.49|19.66|19.5|19.61|19.45|11
1740753580000|2025-02-28 14:39:40|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|69
1740753590000|2025-02-28 14:39:50|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|124
1740753600000|2025-02-28 14:40:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|121
1740753610000|2025-02-28 14:40:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|97
1740753620000|2025-02-28 14:40:20|||||||||23
1740753630000|2025-02-28 14:40:30|||||||||39
1740753640000|2025-02-28 14:40:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|25
1740753650000|2025-02-28 14:40:50|||||||||26
1740753660000|2025-02-28 14:41:00|19.78|19.62|19.69|19.53|19.78|19.62|19.69|19.53|88
1740753670000|2025-02-28 14:41:10|||||||||10
1740753680000|2025-02-28 14:41:20|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|17
1740753690000|2025-02-28 14:41:30|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|35
1740753700000|2025-02-28 14:41:40|||||||||2
1740753720000|2025-02-28 14:42:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1740753730000|2025-02-28 14:42:10|19.74|19.58|19.73|19.57|19.74|19.58|19.69|19.53|131
1740753740000|2025-02-28 14:42:20|19.71|19.55|19.73|19.57|19.73|19.57|19.69|19.53|52
1740753750000|2025-02-28 14:42:30|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|91
1740753760000|2025-02-28 14:42:40|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|40
1740753770000|2025-02-28 14:42:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|14
1740753780000|2025-02-28 14:43:00|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|66
1740753790000|2025-02-28 14:43:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|235
1740753800000|2025-02-28 14:43:20|19.58|19.42|19.59|19.43|19.63|19.47|19.58|19.42|61
1740753810000|2025-02-28 14:43:30|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|57
1740753820000|2025-02-28 14:43:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|222
1740753830000|2025-02-28 14:43:50|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|107
1740753840000|2025-02-28 14:44:00|||||||||21
1740753850000|2025-02-28 14:44:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|77
1740753860000|2025-02-28 14:44:20|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|92
1740753870000|2025-02-28 14:44:30|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|54
1740753880000|2025-02-28 14:44:40|||||||||2
1740753890000|2025-02-28 14:44:50|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|80
1740753900000|2025-02-28 14:45:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|66
1740753910000|2025-02-28 14:45:10|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|23
1740753920000|2025-02-28 14:45:20|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|40
1740753940000|2025-02-28 14:45:40|||||||||52
1740753950000|2025-02-28 14:45:50|||||||||12
1740753960000|2025-02-28 14:46:00|||||||||12
1740753970000|2025-02-28 14:46:10|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|49
1740753980000|2025-02-28 14:46:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1740754000000|2025-02-28 14:46:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|34
1740754010000|2025-02-28 14:46:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|19
1740754020000|2025-02-28 14:47:00|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|81
1740754030000|2025-02-28 14:47:10|19.71|19.55|19.71|19.55|19.73|19.57|19.68|19.52|65
1740754040000|2025-02-28 14:47:20|19.73|19.57|19.71|19.55|19.73|19.57|19.68|19.52|32
1740754050000|2025-02-28 14:47:30|19.72|19.56|19.71|19.55|19.73|19.57|19.71|19.55|14
1740754060000|2025-02-28 14:47:40|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|3
1740754070000|2025-02-28 14:47:50|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|8
1740754080000|2025-02-28 14:48:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|8
1740754090000|2025-02-28 14:48:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|87
1740754100000|2025-02-28 14:48:20|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|43
1740754110000|2025-02-28 14:48:30|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|24
1740754120000|2025-02-28 14:48:40|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|25
1740754130000|2025-02-28 14:48:50|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|46
1740754140000|2025-02-28 14:49:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|37
1740754150000|2025-02-28 14:49:10|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|74
1740754160000|2025-02-28 14:49:20|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|26
1740754170000|2025-02-28 14:49:30|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|7
1740754180000|2025-02-28 14:49:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|49
1740754190000|2025-02-28 14:49:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|32
1740754200000|2025-02-28 14:50:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|94
1740754210000|2025-02-28 14:50:10|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|95
1740754220000|2025-02-28 14:50:20|19.68|19.52|19.71|19.55|19.73|19.57|19.68|19.52|24
1740754230000|2025-02-28 14:50:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|176
1740754240000|2025-02-28 14:50:40|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|27
1740754250000|2025-02-28 14:50:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|43
1740754260000|2025-02-28 14:51:00|||||||||34
1740754270000|2025-02-28 14:51:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|7
1740754280000|2025-02-28 14:51:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|35
1740754290000|2025-02-28 14:51:30|||||||||27
1740754300000|2025-02-28 14:51:40|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|39
1740754310000|2025-02-28 14:51:50|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|39
1740754320000|2025-02-28 14:52:00|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|36
1740754330000|2025-02-28 14:52:10|19.59|19.43|19.59|19.43|19.63|19.47|19.58|19.42|169
1740754340000|2025-02-28 14:52:20|||||||||1
1740754350000|2025-02-28 14:52:30|19.61|19.45|19.63|19.47|19.64|19.48|19.59|19.43|21
1740754360000|2025-02-28 14:52:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|31
1740754370000|2025-02-28 14:52:50|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|54
1740754380000|2025-02-28 14:53:00|||||||||27
1740754390000|2025-02-28 14:53:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|133
1740754400000|2025-02-28 14:53:20|||||||||1
1740754410000|2025-02-28 14:53:30|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|67
1740754420000|2025-02-28 14:53:40|||||||||3
1740754430000|2025-02-28 14:53:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|39
1740754440000|2025-02-28 14:54:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|133
1740754450000|2025-02-28 14:54:10|||||||||11
1740754460000|2025-02-28 14:54:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|58
1740754470000|2025-02-28 14:54:30|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|14
1740754480000|2025-02-28 14:54:40|19.58|19.42|19.59|19.43|19.59|19.43|19.54|19.38|83
1740754490000|2025-02-28 14:54:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|49
1740754500000|2025-02-28 14:55:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|39
1740754510000|2025-02-28 14:55:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|372
1740754520000|2025-02-28 14:55:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1740754530000|2025-02-28 14:55:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|55
1740754540000|2025-02-28 14:55:40|||||||||2
1740754550000|2025-02-28 14:55:50|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|9
1740754560000|2025-02-28 14:56:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|116
1740754570000|2025-02-28 14:56:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|152
1740754580000|2025-02-28 14:56:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|9
1740754590000|2025-02-28 14:56:30|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|6
1740754600000|2025-02-28 14:56:40|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|4
1740754610000|2025-02-28 14:56:50|||||||||4
1740754620000|2025-02-28 14:57:00|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|49
1740754630000|2025-02-28 14:57:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|40
1740754640000|2025-02-28 14:57:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1740754650000|2025-02-28 14:57:30|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|28
1740754660000|2025-02-28 14:57:40|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|16
1740754670000|2025-02-28 14:57:50|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|16
1740754680000|2025-02-28 14:58:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|108
1740754690000|2025-02-28 14:58:10|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|8
1740754700000|2025-02-28 14:58:20|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|5
1740754710000|2025-02-28 14:58:30|||||||||15
1740754720000|2025-02-28 14:58:40|19.55|19.39|19.56|19.4|19.59|19.43|19.54|19.38|119
1740754730000|2025-02-28 14:58:50|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|34
1740754740000|2025-02-28 14:59:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|16
1740754750000|2025-02-28 14:59:10|19.55|19.39|19.56|19.4|19.59|19.43|19.54|19.38|10
1740754760000|2025-02-28 14:59:20|19.59|19.43|19.54|19.38|19.59|19.43|19.51|19.35|260
1740754770000|2025-02-28 14:59:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|15
1740754790000|2025-02-28 14:59:50|||||||||5
1740754800000|2025-02-28 15:00:00|19.54|19.38|19.46|19.3|19.54|19.38|19.46|19.3|153
1740754810000|2025-02-28 15:00:10|19.49|19.33|19.46|19.3|19.51|19.35|19.46|19.3|31
1740754820000|2025-02-28 15:00:20|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|41
1740754830000|2025-02-28 15:00:30|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|155
1740754840000|2025-02-28 15:00:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|128
1740754850000|2025-02-28 15:00:50|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|12
1740754860000|2025-02-28 15:01:00|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|329
1740754870000|2025-02-28 15:01:10|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|149
1740754880000|2025-02-28 15:01:20|||||||||14
1740754890000|2025-02-28 15:01:30|||||||||16
1740754900000|2025-02-28 15:01:40|||||||||47
1740754910000|2025-02-28 15:01:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1740754920000|2025-02-28 15:02:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|10
1740754930000|2025-02-28 15:02:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|203
1740754940000|2025-02-28 15:02:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|28
1740754950000|2025-02-28 15:02:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|37
1740754960000|2025-02-28 15:02:40|19.37|19.21|19.36|19.2|19.38|19.22|19.33|19.17|238
1740754970000|2025-02-28 15:02:50|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|101
1740754980000|2025-02-28 15:03:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|55
1740754990000|2025-02-28 15:03:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|68
1740755000000|2025-02-28 15:03:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|40
1740755010000|2025-02-28 15:03:30|||||||||44
1740755020000|2025-02-28 15:03:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|34
1740755030000|2025-02-28 15:03:50|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|47
1740755040000|2025-02-28 15:04:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|107
1740755050000|2025-02-28 15:04:10|19.54|19.38|19.46|19.3|19.54|19.38|19.46|19.3|78
1740755060000|2025-02-28 15:04:20|||||||||3
1740755070000|2025-02-28 15:04:30|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|103
1740755080000|2025-02-28 15:04:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|43
1740755090000|2025-02-28 15:04:50|||||||||38
1740755100000|2025-02-28 15:05:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|33
1740755110000|2025-02-28 15:05:10|||||||||12
1740755120000|2025-02-28 15:05:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|21
1740755130000|2025-02-28 15:05:30|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|127
1740755140000|2025-02-28 15:05:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|32
1740755150000|2025-02-28 15:05:50|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|150
1740755160000|2025-02-28 15:06:00|||||||||9
1740755170000|2025-02-28 15:06:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|41
1740755180000|2025-02-28 15:06:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|108
1740755190000|2025-02-28 15:06:30|||||||||67
1740755200000|2025-02-28 15:06:40|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|31
1740755210000|2025-02-28 15:06:50|||||||||1
1740755220000|2025-02-28 15:07:00|||||||||10
1740755230000|2025-02-28 15:07:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1740755240000|2025-02-28 15:07:20|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|17
1740755250000|2025-02-28 15:07:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|5
1740755260000|2025-02-28 15:07:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|28
1740755270000|2025-02-28 15:07:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|91
1740755280000|2025-02-28 15:08:00|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|38
1740755290000|2025-02-28 15:08:10|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|40
1740755300000|2025-02-28 15:08:20|||||||||15
1740755310000|2025-02-28 15:08:30|||||||||54
1740755320000|2025-02-28 15:08:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|29
1740755330000|2025-02-28 15:08:50|||||||||3
1740755340000|2025-02-28 15:09:00|||||||||20
1740755350000|2025-02-28 15:09:10|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|89
1740755360000|2025-02-28 15:09:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|11
1740755370000|2025-02-28 15:09:30|19.4|19.24|19.41|19.25|19.41|19.25|19.38|19.22|9
1740755380000|2025-02-28 15:09:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|24
1740755390000|2025-02-28 15:09:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|15
1740755400000|2025-02-28 15:10:00|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|29
1740755410000|2025-02-28 15:10:10|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|254
1740755420000|2025-02-28 15:10:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|21
1740755430000|2025-02-28 15:10:30|||||||||18
1740755440000|2025-02-28 15:10:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|5
1740755450000|2025-02-28 15:10:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|54
1740755460000|2025-02-28 15:11:00|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|3
1740755470000|2025-02-28 15:11:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|92
1740755480000|2025-02-28 15:11:20|19.33|19.17|19.36|19.2|19.36|19.2|19.31|19.15|50
1740755490000|2025-02-28 15:11:30|||||||||10
1740755500000|2025-02-28 15:11:40|19.41|19.25|19.38|19.22|19.41|19.25|19.36|19.2|33
1740755510000|2025-02-28 15:11:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1740755520000|2025-02-28 15:12:00|19.37|19.21|19.36|19.2|19.41|19.25|19.36|19.2|31
1740755530000|2025-02-28 15:12:10|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|15
1740755540000|2025-02-28 15:12:20|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|50
1740755550000|2025-02-28 15:12:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|14
1740755560000|2025-02-28 15:12:40|||||||||35
1740755570000|2025-02-28 15:12:50|||||||||22
1740755580000|2025-02-28 15:13:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|166
1740755590000|2025-02-28 15:13:10|19.4|19.24|19.36|19.2|19.41|19.25|19.36|19.2|55
1740755600000|2025-02-28 15:13:20|||||||||2
1740755610000|2025-02-28 15:13:30|||||||||2
1740755620000|2025-02-28 15:13:40|||||||||2
1740755630000|2025-02-28 15:13:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|161
1740755640000|2025-02-28 15:14:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|30
1740755650000|2025-02-28 15:14:10|||||||||4
1740755660000|2025-02-28 15:14:20|||||||||61
1740755670000|2025-02-28 15:14:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|59
1740755680000|2025-02-28 15:14:40|||||||||67
1740755690000|2025-02-28 15:14:50|||||||||3
1740755700000|2025-02-28 15:15:00|||||||||10
1740755710000|2025-02-28 15:15:10|||||||||171
1740755720000|2025-02-28 15:15:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1740755730000|2025-02-28 15:15:30|||||||||18
1740755740000|2025-02-28 15:15:40|||||||||50
1740755750000|2025-02-28 15:15:50|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|21
1740755760000|2025-02-28 15:16:00|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|75
1740755770000|2025-02-28 15:16:10|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|21
1740755780000|2025-02-28 15:16:20|||||||||3
1740755790000|2025-02-28 15:16:30|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|20
1740755800000|2025-02-28 15:16:40|||||||||2
1740755810000|2025-02-28 15:16:50|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|77
1740755820000|2025-02-28 15:17:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|42
1740755830000|2025-02-28 15:17:10|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|18
1740755840000|2025-02-28 15:17:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|262
1740755850000|2025-02-28 15:17:30|||||||||1
1740755860000|2025-02-28 15:17:40|||||||||22
1740755870000|2025-02-28 15:17:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1740755880000|2025-02-28 15:18:00|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|3
1740755890000|2025-02-28 15:18:10|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|50
1740755900000|2025-02-28 15:18:20|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|0
1740755910000|2025-02-28 15:18:30|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|43
1740755920000|2025-02-28 15:18:40|||||||||4
1740755930000|2025-02-28 15:18:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1740755940000|2025-02-28 15:19:00|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|16
1740755950000|2025-02-28 15:19:10|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|10
1740755960000|2025-02-28 15:19:20|||||||||1
1740755970000|2025-02-28 15:19:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1740755980000|2025-02-28 15:19:40|||||||||14
1740755990000|2025-02-28 15:19:50|||||||||22
1740756000000|2025-02-28 15:20:00|19.44|19.28|19.46|19.3|19.49|19.33|19.41|19.25|138
1740756010000|2025-02-28 15:20:10|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1740756020000|2025-02-28 15:20:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|59
1740756030000|2025-02-28 15:20:30|19.43|19.27|19.44|19.28|19.45|19.29|19.41|19.25|40
1740756040000|2025-02-28 15:20:40|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|39
1740756050000|2025-02-28 15:20:50|||||||||8
1740756060000|2025-02-28 15:21:00|||||||||9
1740756070000|2025-02-28 15:21:10|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|9
1740756080000|2025-02-28 15:21:20|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|16
1740756090000|2025-02-28 15:21:30|19.46|19.3|19.44|19.28|19.46|19.3|19.41|19.25|27
1740756100000|2025-02-28 15:21:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|55
1740756110000|2025-02-28 15:21:50|||||||||1
1740756120000|2025-02-28 15:22:00|||||||||13
1740756130000|2025-02-28 15:22:10|||||||||10
1740756140000|2025-02-28 15:22:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1740756160000|2025-02-28 15:22:40|||||||||18
1740756170000|2025-02-28 15:22:50|||||||||22
1740756180000|2025-02-28 15:23:00|||||||||5
1740756190000|2025-02-28 15:23:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|23
1740756200000|2025-02-28 15:23:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1740756210000|2025-02-28 15:23:30|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|7
1740756220000|2025-02-28 15:23:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|98
1740756230000|2025-02-28 15:23:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1740756240000|2025-02-28 15:24:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|33
1740756250000|2025-02-28 15:24:10|||||||||20
1740756270000|2025-02-28 15:24:30|||||||||9
1740756280000|2025-02-28 15:24:40|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|139
1740756290000|2025-02-28 15:24:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|102
1740756300000|2025-02-28 15:25:00|||||||||17
1740756310000|2025-02-28 15:25:10|||||||||9
1740756320000|2025-02-28 15:25:20|||||||||53
1740756330000|2025-02-28 15:25:30|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|16
1740756340000|2025-02-28 15:25:40|19.24|19.08|19.25|19.09|19.28|19.12|19.23|19.07|65
1740756350000|2025-02-28 15:25:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1740756360000|2025-02-28 15:26:00|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|23
1740756370000|2025-02-28 15:26:10|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|24
1740756380000|2025-02-28 15:26:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|6
1740756390000|2025-02-28 15:26:30|||||||||22
1740756400000|2025-02-28 15:26:40|||||||||44
1740756410000|2025-02-28 15:26:50|||||||||2
1740756420000|2025-02-28 15:27:00|19.24|19.08|19.28|19.12|19.28|19.12|19.23|19.07|84
1740756430000|2025-02-28 15:27:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|35
1740756440000|2025-02-28 15:27:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|9
1740756460000|2025-02-28 15:27:40|||||||||26
1740756470000|2025-02-28 15:27:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|47
1740756480000|2025-02-28 15:28:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|105
1740756490000|2025-02-28 15:28:10|||||||||56
1740756500000|2025-02-28 15:28:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|14
1740756510000|2025-02-28 15:28:30|||||||||3
1740756520000|2025-02-28 15:28:40|19.2|19.04|19.2|19.04|19.23|19.07|19.18|19.02|60
1740756530000|2025-02-28 15:28:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|51
1740756540000|2025-02-28 15:29:00|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|63
1740756550000|2025-02-28 15:29:10|||||||||5
1740756560000|2025-02-28 15:29:20|||||||||11
1740756570000|2025-02-28 15:29:30|||||||||9
1740756580000|2025-02-28 15:29:40|||||||||11
1740756590000|2025-02-28 15:29:50|||||||||15
1740756600000|2025-02-28 15:30:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|63
1740756610000|2025-02-28 15:30:10|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|80
1740756620000|2025-02-28 15:30:20|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|87
1740756630000|2025-02-28 15:30:30|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|27
1740756640000|2025-02-28 15:30:40|||||||||5
1740756650000|2025-02-28 15:30:50|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|146
1740756660000|2025-02-28 15:31:00|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|162
1740756670000|2025-02-28 15:31:10|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|34
1740756690000|2025-02-28 15:31:30|||||||||4
1740756700000|2025-02-28 15:31:40|||||||||1
1740756710000|2025-02-28 15:31:50|||||||||17
1740756720000|2025-02-28 15:32:00|||||||||41
1740756730000|2025-02-28 15:32:10|19.12|18.96|19.15|18.99|19.15|18.99|19.1|18.94|129
1740756740000|2025-02-28 15:32:20|19.13|18.97|19.15|18.99|19.15|18.99|19.1|18.94|36
1740756750000|2025-02-28 15:32:30|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|25
1740756760000|2025-02-28 15:32:40|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|10
1740756770000|2025-02-28 15:32:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|18
1740756780000|2025-02-28 15:33:00|||||||||13
1740756790000|2025-02-28 15:33:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|40
1740756800000|2025-02-28 15:33:20|||||||||11
1740756810000|2025-02-28 15:33:30|||||||||2
1740756820000|2025-02-28 15:33:40|||||||||1
1740756830000|2025-02-28 15:33:50|||||||||8
1740756840000|2025-02-28 15:34:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|14
1740756850000|2025-02-28 15:34:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|31
1740756860000|2025-02-28 15:34:20|||||||||1
1740756870000|2025-02-28 15:34:30|||||||||4
1740756880000|2025-02-28 15:34:40|||||||||3
1740756890000|2025-02-28 15:34:50|||||||||26
1740756900000|2025-02-28 15:35:00|||||||||13
1740756910000|2025-02-28 15:35:10|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|103
1740756920000|2025-02-28 15:35:20|||||||||11
1740756930000|2025-02-28 15:35:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|136
1740756940000|2025-02-28 15:35:40|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|18
1740756950000|2025-02-28 15:35:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|28
1740756960000|2025-02-28 15:36:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|9
1740756970000|2025-02-28 15:36:10|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|12
1740756980000|2025-02-28 15:36:20|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|23
1740756990000|2025-02-28 15:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|25
1740757000000|2025-02-28 15:36:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|11
1740757010000|2025-02-28 15:36:50|||||||||5
1740757020000|2025-02-28 15:37:00|||||||||11
1740757030000|2025-02-28 15:37:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|28
1740757040000|2025-02-28 15:37:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|25
1740757050000|2025-02-28 15:37:30|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|33
1740757060000|2025-02-28 15:37:40|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|16
1740757070000|2025-02-28 15:37:50|||||||||2
1740757080000|2025-02-28 15:38:00|||||||||3
1740757100000|2025-02-28 15:38:20|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|23
1740757110000|2025-02-28 15:38:30|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|51
1740757120000|2025-02-28 15:38:40|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|98
1740757130000|2025-02-28 15:38:50|||||||||3
1740757140000|2025-02-28 15:39:00|||||||||5
1740757150000|2025-02-28 15:39:10|||||||||12
1740757160000|2025-02-28 15:39:20|||||||||3
1740757170000|2025-02-28 15:39:30|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|42
1740757180000|2025-02-28 15:39:40|||||||||5
1740757190000|2025-02-28 15:39:50|||||||||10
1740757200000|2025-02-28 15:40:00|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|59
1740757210000|2025-02-28 15:40:10|||||||||5
1740757220000|2025-02-28 15:40:20|||||||||6
1740757230000|2025-02-28 15:40:30|||||||||19
1740757240000|2025-02-28 15:40:40|||||||||1
1740757250000|2025-02-28 15:40:50|||||||||8
1740757260000|2025-02-28 15:41:00|||||||||5
1740757270000|2025-02-28 15:41:10|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|134
1740757280000|2025-02-28 15:41:20|||||||||5
1740757290000|2025-02-28 15:41:30|||||||||5
1740757310000|2025-02-28 15:41:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|74
1740757320000|2025-02-28 15:42:00|||||||||11
1740757330000|2025-02-28 15:42:10|||||||||23
1740757340000|2025-02-28 15:42:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|11
1740757350000|2025-02-28 15:42:30|||||||||13
1740757370000|2025-02-28 15:42:50|||||||||2
1740757380000|2025-02-28 15:43:00|||||||||1
1740757390000|2025-02-28 15:43:10|||||||||21
1740757410000|2025-02-28 15:43:30|||||||||2
1740757430000|2025-02-28 15:43:50|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|41
1740757440000|2025-02-28 15:44:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|54
1740757450000|2025-02-28 15:44:10|||||||||15
1740757460000|2025-02-28 15:44:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|53
1740757470000|2025-02-28 15:44:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|54
1740757480000|2025-02-28 15:44:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|24
1740757490000|2025-02-28 15:44:50|||||||||2
1740757500000|2025-02-28 15:45:00|||||||||117
1740757520000|2025-02-28 15:45:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|78
1740757530000|2025-02-28 15:45:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|14
1740757540000|2025-02-28 15:45:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|30
1740757550000|2025-02-28 15:45:50|||||||||6
1740757560000|2025-02-28 15:46:00|||||||||28
1740757570000|2025-02-28 15:46:10|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|45
1740757580000|2025-02-28 15:46:20|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|18
1740757590000|2025-02-28 15:46:30|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|9
1740757600000|2025-02-28 15:46:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1740757610000|2025-02-28 15:46:50|||||||||9
1740757620000|2025-02-28 15:47:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|58
1740757630000|2025-02-28 15:47:10|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|29
1740757640000|2025-02-28 15:47:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1740757650000|2025-02-28 15:47:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|32
1740757660000|2025-02-28 15:47:40|||||||||35
1740757680000|2025-02-28 15:48:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|24
1740757690000|2025-02-28 15:48:10|||||||||8
1740757700000|2025-02-28 15:48:20|||||||||2
1740757710000|2025-02-28 15:48:30|||||||||1
1740757740000|2025-02-28 15:49:00|||||||||15
1740757750000|2025-02-28 15:49:10|||||||||1
1740757770000|2025-02-28 15:49:30|||||||||9
1740757790000|2025-02-28 15:49:50|||||||||11
1740757800000|2025-02-28 15:50:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|43
1740757810000|2025-02-28 15:50:10|||||||||5
1740757820000|2025-02-28 15:50:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|25
1740757830000|2025-02-28 15:50:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|22
1740757840000|2025-02-28 15:50:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|6
1740757850000|2025-02-28 15:50:50|||||||||4
1740757860000|2025-02-28 15:51:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|67
1740757870000|2025-02-28 15:51:10|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|12
1740757880000|2025-02-28 15:51:20|||||||||5
1740757890000|2025-02-28 15:51:30|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|38
1740757920000|2025-02-28 15:52:00|||||||||9
1740757930000|2025-02-28 15:52:10|||||||||3
1740757940000|2025-02-28 15:52:20|||||||||5
1740757950000|2025-02-28 15:52:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|124
1740757960000|2025-02-28 15:52:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|28
1740757970000|2025-02-28 15:52:50|||||||||1
1740757980000|2025-02-28 15:53:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|9
1740758000000|2025-02-28 15:53:20|||||||||2
1740758010000|2025-02-28 15:53:30|||||||||8
1740758020000|2025-02-28 15:53:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|28
1740758030000|2025-02-28 15:53:50|||||||||9
1740758040000|2025-02-28 15:54:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|53
1740758050000|2025-02-28 15:54:10|||||||||1
1740758060000|2025-02-28 15:54:20|19.13|18.97|19.13|18.97|19.15|18.99|19.1|18.94|71
1740758070000|2025-02-28 15:54:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1740758080000|2025-02-28 15:54:40|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|2
1740758090000|2025-02-28 15:54:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|1
1740758100000|2025-02-28 15:55:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|10
1740758110000|2025-02-28 15:55:10|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|69
1740758120000|2025-02-28 15:55:20|||||||||1
1740758130000|2025-02-28 15:55:30|||||||||5
1740758140000|2025-02-28 15:55:40|||||||||2
1740758150000|2025-02-28 15:55:50|||||||||3
1740758160000|2025-02-28 15:56:00|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|40
1740758170000|2025-02-28 15:56:10|||||||||5
1740758180000|2025-02-28 15:56:20|||||||||14
1740758190000|2025-02-28 15:56:30|||||||||4
1740758200000|2025-02-28 15:56:40|||||||||11
1740758210000|2025-02-28 15:56:50|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|198
1740758220000|2025-02-28 15:57:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|24
1740758230000|2025-02-28 15:57:10|||||||||40
1740758240000|2025-02-28 15:57:20|||||||||18
1740758250000|2025-02-28 15:57:30|||||||||7
1740758260000|2025-02-28 15:57:40|||||||||1
1740758270000|2025-02-28 15:57:50|||||||||1
1740758280000|2025-02-28 15:58:00|||||||||5
1740758290000|2025-02-28 15:58:10|||||||||2
1740758300000|2025-02-28 15:58:20|||||||||10
1740758310000|2025-02-28 15:58:30|||||||||14
1740758320000|2025-02-28 15:58:40|||||||||16
1740758330000|2025-02-28 15:58:50|||||||||21
1740758340000|2025-02-28 15:59:00|||||||||3
1740758350000|2025-02-28 15:59:10|||||||||3
1740758360000|2025-02-28 15:59:20|||||||||4
1740758370000|2025-02-28 15:59:30|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|41
1740758380000|2025-02-28 15:59:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|55
1740758390000|2025-02-28 15:59:50|||||||||4
1740758400000|2025-02-28 16:00:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|9
1740758410000|2025-02-28 16:00:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|26
1740758420000|2025-02-28 16:00:20|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|37
1740758430000|2025-02-28 16:00:30|19.05|18.89|19.05|18.89|19.09|18.93|19.05|18.89|25
1740758440000|2025-02-28 16:00:40|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|23
1740758450000|2025-02-28 16:00:50|||||||||1
1740758460000|2025-02-28 16:01:00|19.06|18.9|19.05|18.89|19.09|18.93|19.05|18.89|36
1740758470000|2025-02-28 16:01:10|19.06|18.9|19.05|18.89|19.1|18.94|19.05|18.89|95
1740758480000|2025-02-28 16:01:20|||||||||12
1740758490000|2025-02-28 16:01:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|30
1740758500000|2025-02-28 16:01:40|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|29
1740758510000|2025-02-28 16:01:50|||||||||27
1740758520000|2025-02-28 16:02:00|||||||||1
1740758530000|2025-02-28 16:02:10|||||||||51
1740758540000|2025-02-28 16:02:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|35
1740758550000|2025-02-28 16:02:30|||||||||1
1740758560000|2025-02-28 16:02:40|||||||||39
1740758570000|2025-02-28 16:02:50|||||||||1
1740758580000|2025-02-28 16:03:00|||||||||1
1740758590000|2025-02-28 16:03:10|||||||||4
1740758600000|2025-02-28 16:03:20|||||||||4
1740758610000|2025-02-28 16:03:30|||||||||19
1740758620000|2025-02-28 16:03:40|||||||||3
1740758630000|2025-02-28 16:03:50|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|71
1740758640000|2025-02-28 16:04:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1740758650000|2025-02-28 16:04:10|||||||||5
1740758660000|2025-02-28 16:04:20|||||||||3
1740758670000|2025-02-28 16:04:30|||||||||4
1740758680000|2025-02-28 16:04:40|||||||||3
1740758690000|2025-02-28 16:04:50|||||||||1
1740758700000|2025-02-28 16:05:00|||||||||12
1740758710000|2025-02-28 16:05:10|||||||||14
1740758720000|2025-02-28 16:05:20|||||||||8
1740758730000|2025-02-28 16:05:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|110
1740758740000|2025-02-28 16:05:40|||||||||3
1740758750000|2025-02-28 16:05:50|||||||||1
1740758760000|2025-02-28 16:06:00|||||||||3
1740758770000|2025-02-28 16:06:10|||||||||32
1740758780000|2025-02-28 16:06:20|||||||||11
1740758790000|2025-02-28 16:06:30|||||||||35
1740758800000|2025-02-28 16:06:40|||||||||18
1740758810000|2025-02-28 16:06:50|||||||||2
1740758820000|2025-02-28 16:07:00|||||||||13
1740758830000|2025-02-28 16:07:10|||||||||8
1740758840000|2025-02-28 16:07:20|||||||||4
1740758850000|2025-02-28 16:07:30|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|86
1740758860000|2025-02-28 16:07:40|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|73
1740758870000|2025-02-28 16:07:50|||||||||3
1740758880000|2025-02-28 16:08:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|20
1740758890000|2025-02-28 16:08:10|||||||||2
1740758900000|2025-02-28 16:08:20|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|4
1740758910000|2025-02-28 16:08:30|19.14|18.98|19.13|18.97|19.14|18.98|19.1|18.94|57
1740758920000|2025-02-28 16:08:40|||||||||3
1740758930000|2025-02-28 16:08:50|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|27
1740758940000|2025-02-28 16:09:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1740758950000|2025-02-28 16:09:10|||||||||2
1740758960000|2025-02-28 16:09:20|||||||||1
1740758970000|2025-02-28 16:09:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1740758980000|2025-02-28 16:09:40|||||||||16
1740758990000|2025-02-28 16:09:50|||||||||2
1740759000000|2025-02-28 16:10:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|66
1740759010000|2025-02-28 16:10:10|||||||||9
1740759020000|2025-02-28 16:10:20|||||||||3
1740759030000|2025-02-28 16:10:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|9
1740759040000|2025-02-28 16:10:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|58
1740759070000|2025-02-28 16:11:10|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|15
1740759080000|2025-02-28 16:11:20|||||||||4
1740759090000|2025-02-28 16:11:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1740759100000|2025-02-28 16:11:40|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|21
1740759110000|2025-02-28 16:11:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|36
1740759120000|2025-02-28 16:12:00|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|122
1740759130000|2025-02-28 16:12:10|19.21|19.05|19.23|19.07|19.23|19.07|19.2|19.04|97
1740759140000|2025-02-28 16:12:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|51
1740759150000|2025-02-28 16:12:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|52
1740759160000|2025-02-28 16:12:40|||||||||8
1740759170000|2025-02-28 16:12:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|71
1740759180000|2025-02-28 16:13:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|58
1740759190000|2025-02-28 16:13:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|16
1740759200000|2025-02-28 16:13:20|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|58
1740759210000|2025-02-28 16:13:30|||||||||8
1740759220000|2025-02-28 16:13:40|||||||||44
1740759230000|2025-02-28 16:13:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1740759240000|2025-02-28 16:14:00|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|44
1740759250000|2025-02-28 16:14:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|50
1740759260000|2025-02-28 16:14:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|20
1740759270000|2025-02-28 16:14:30|||||||||16
1740759290000|2025-02-28 16:14:50|||||||||1
1740759300000|2025-02-28 16:15:00|||||||||41
1740759310000|2025-02-28 16:15:10|||||||||53
1740759320000|2025-02-28 16:15:20|19.3|19.14|19.26|19.1|19.31|19.15|19.26|19.1|13
1740759330000|2025-02-28 16:15:30|19.28|19.12|19.28|19.12|19.31|19.15|19.26|19.1|35
1740759340000|2025-02-28 16:15:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|1
1740759350000|2025-02-28 16:15:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|54
1740759360000|2025-02-28 16:16:00|||||||||18
1740759370000|2025-02-28 16:16:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|56
1740759380000|2025-02-28 16:16:20|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|30
1740759390000|2025-02-28 16:16:30|||||||||4
1740759410000|2025-02-28 16:16:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|9
1740759420000|2025-02-28 16:17:00|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|118
1740759430000|2025-02-28 16:17:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|4
1740759440000|2025-02-28 16:17:20|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|54
1740759450000|2025-02-28 16:17:30|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|30
1740759470000|2025-02-28 16:17:50|||||||||21
1740759480000|2025-02-28 16:18:00|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|12
1740759490000|2025-02-28 16:18:10|19.28|19.12|19.3|19.14|19.31|19.15|19.26|19.1|14
1740759500000|2025-02-28 16:18:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|20
1740759520000|2025-02-28 16:18:40|||||||||6
1740759530000|2025-02-28 16:18:50|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|13
1740759540000|2025-02-28 16:19:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1740759550000|2025-02-28 16:19:10|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|2
1740759560000|2025-02-28 16:19:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1740759570000|2025-02-28 16:19:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|7
1740759580000|2025-02-28 16:19:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1740759590000|2025-02-28 16:19:50|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|16
1740759600000|2025-02-28 16:20:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|82
1740759620000|2025-02-28 16:20:20|||||||||1
1740759630000|2025-02-28 16:20:30|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|87
1740759640000|2025-02-28 16:20:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1740759650000|2025-02-28 16:20:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|38
1740759660000|2025-02-28 16:21:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|5
1740759680000|2025-02-28 16:21:20|19.21|19.05|19.21|19.05|19.23|19.07|19.18|19.02|4
1740759690000|2025-02-28 16:21:30|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|6
1740759710000|2025-02-28 16:21:50|||||||||4
1740759720000|2025-02-28 16:22:00|||||||||22
1740759730000|2025-02-28 16:22:10|||||||||2
1740759740000|2025-02-28 16:22:20|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|10
1740759750000|2025-02-28 16:22:30|||||||||68
1740759760000|2025-02-28 16:22:40|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|15
1740759780000|2025-02-28 16:23:00|||||||||3
1740759790000|2025-02-28 16:23:10|||||||||3
1740759800000|2025-02-28 16:23:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|81
1740759810000|2025-02-28 16:23:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|34
1740759820000|2025-02-28 16:23:40|||||||||1
1740759830000|2025-02-28 16:23:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1740759840000|2025-02-28 16:24:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|13
1740759850000|2025-02-28 16:24:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|39
1740759860000|2025-02-28 16:24:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|2
1740759870000|2025-02-28 16:24:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|24
1740759880000|2025-02-28 16:24:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|2
1740759890000|2025-02-28 16:24:50|19.27|19.11|19.26|19.1|19.3|19.14|19.26|19.1|73
1740759900000|2025-02-28 16:25:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|26
1740759910000|2025-02-28 16:25:10|||||||||6
1740759930000|2025-02-28 16:25:30|||||||||1
1740759940000|2025-02-28 16:25:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1740759950000|2025-02-28 16:25:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|14
1740759970000|2025-02-28 16:26:10|||||||||12
1740759980000|2025-02-28 16:26:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1740759990000|2025-02-28 16:26:30|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|29
1740760000000|2025-02-28 16:26:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1740760010000|2025-02-28 16:26:50|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|18
1740760020000|2025-02-28 16:27:00|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|38
1740760030000|2025-02-28 16:27:10|||||||||124
1740760040000|2025-02-28 16:27:20|19.36|19.2|19.4|19.24|19.4|19.24|19.35|19.19|19
1740760050000|2025-02-28 16:27:30|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|12
1740760060000|2025-02-28 16:27:40|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|13
1740760070000|2025-02-28 16:27:50|||||||||4
1740760080000|2025-02-28 16:28:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|23
1740760090000|2025-02-28 16:28:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1740760100000|2025-02-28 16:28:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|92
1740760110000|2025-02-28 16:28:30|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|24
1740760120000|2025-02-28 16:28:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1740760140000|2025-02-28 16:29:00|||||||||4
1740760150000|2025-02-28 16:29:10|||||||||5
1740760160000|2025-02-28 16:29:20|||||||||2
1740760170000|2025-02-28 16:29:30|||||||||1
1740760180000|2025-02-28 16:29:40|||||||||21
1740760190000|2025-02-28 16:29:50|||||||||5
1740760200000|2025-02-28 16:30:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|90
1740760210000|2025-02-28 16:30:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|155
1740760220000|2025-02-28 16:30:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|23
1740760230000|2025-02-28 16:30:30|||||||||94
1740760240000|2025-02-28 16:30:40|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|118
1740760250000|2025-02-28 16:30:50|19.58|19.42|19.55|19.39|19.58|19.42|19.53|19.37|42
1740760260000|2025-02-28 16:31:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|51
1740760270000|2025-02-28 16:31:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|42
1740760280000|2025-02-28 16:31:20|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|69
1740760290000|2025-02-28 16:31:30|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|21
1740760300000|2025-02-28 16:31:40|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|57
1740760310000|2025-02-28 16:31:50|||||||||8
1740760320000|2025-02-28 16:32:00|||||||||2
1740760330000|2025-02-28 16:32:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|31
1740760340000|2025-02-28 16:32:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|69
1740760350000|2025-02-28 16:32:30|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|22
1740760360000|2025-02-28 16:32:40|19.41|19.25|19.4|19.24|19.41|19.25|19.36|19.2|33
1740760370000|2025-02-28 16:32:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|69
1740760380000|2025-02-28 16:33:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1740760390000|2025-02-28 16:33:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|100
1740760400000|2025-02-28 16:33:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|37
1740760410000|2025-02-28 16:33:30|||||||||3
1740760420000|2025-02-28 16:33:40|||||||||2
1740760430000|2025-02-28 16:33:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|67
1740760440000|2025-02-28 16:34:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|8
1740760450000|2025-02-28 16:34:10|19.36|19.2|19.4|19.24|19.4|19.24|19.35|19.19|10
1740760460000|2025-02-28 16:34:20|19.38|19.22|19.36|19.2|19.4|19.24|19.36|19.2|10
1740760470000|2025-02-28 16:34:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1740760480000|2025-02-28 16:34:40|||||||||2
1740760490000|2025-02-28 16:34:50|||||||||5
1740760500000|2025-02-28 16:35:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|25
1740760510000|2025-02-28 16:35:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1740760520000|2025-02-28 16:35:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|26
1740760530000|2025-02-28 16:35:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1740760540000|2025-02-28 16:35:40|||||||||4
1740760550000|2025-02-28 16:35:50|||||||||2
1740760560000|2025-02-28 16:36:00|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|73
1740760570000|2025-02-28 16:36:10|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|7
1740760580000|2025-02-28 16:36:20|||||||||7
1740760590000|2025-02-28 16:36:30|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|52
1740760600000|2025-02-28 16:36:40|||||||||8
1740760610000|2025-02-28 16:36:50|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|117
1740760620000|2025-02-28 16:37:00|||||||||6
1740760630000|2025-02-28 16:37:10|||||||||1
1740760640000|2025-02-28 16:37:20|||||||||2
1740760650000|2025-02-28 16:37:30|||||||||2
1740760660000|2025-02-28 16:37:40|||||||||5
1740760670000|2025-02-28 16:37:50|||||||||7
1740760680000|2025-02-28 16:38:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|34
1740760690000|2025-02-28 16:38:10|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|8
1740760700000|2025-02-28 16:38:20|||||||||2
1740760710000|2025-02-28 16:38:30|||||||||2
1740760720000|2025-02-28 16:38:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|87
1740760730000|2025-02-28 16:38:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|18
1740760740000|2025-02-28 16:39:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|10
1740760750000|2025-02-28 16:39:10|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|4
1740760760000|2025-02-28 16:39:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1740760770000|2025-02-28 16:39:30|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|129
1740760780000|2025-02-28 16:39:40|||||||||4
1740760790000|2025-02-28 16:39:50|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|9
1740760800000|2025-02-28 16:40:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|7
1740760810000|2025-02-28 16:40:10|||||||||2
1740760820000|2025-02-28 16:40:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1740760830000|2025-02-28 16:40:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|59
1740760840000|2025-02-28 16:40:40|||||||||1
1740760850000|2025-02-28 16:40:50|||||||||5
1740760860000|2025-02-28 16:41:00|||||||||5
1740760870000|2025-02-28 16:41:10|||||||||2
1740760880000|2025-02-28 16:41:20|||||||||19
1740760890000|2025-02-28 16:41:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|169
1740760900000|2025-02-28 16:41:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|33
1740760910000|2025-02-28 16:41:50|||||||||2
1740760920000|2025-02-28 16:42:00|||||||||8
1740760930000|2025-02-28 16:42:10|||||||||4
1740760940000|2025-02-28 16:42:20|||||||||4
1740760950000|2025-02-28 16:42:30|||||||||3
1740760960000|2025-02-28 16:42:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|61
1740760970000|2025-02-28 16:42:50|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|38
1740760980000|2025-02-28 16:43:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1740760990000|2025-02-28 16:43:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1740761000000|2025-02-28 16:43:20|||||||||19
1740761010000|2025-02-28 16:43:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|38
1740761020000|2025-02-28 16:43:40|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|66
1740761030000|2025-02-28 16:43:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|10
1740761040000|2025-02-28 16:44:00|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|7
1740761050000|2025-02-28 16:44:10|||||||||3
1740761060000|2025-02-28 16:44:20|||||||||2
1740761070000|2025-02-28 16:44:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|3
1740761080000|2025-02-28 16:44:40|||||||||4
1740761090000|2025-02-28 16:44:50|||||||||10
1740761100000|2025-02-28 16:45:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|1
1740761110000|2025-02-28 16:45:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|142
1740761120000|2025-02-28 16:45:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|20
1740761130000|2025-02-28 16:45:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|30
1740761140000|2025-02-28 16:45:40|||||||||3
1740761150000|2025-02-28 16:45:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|8
1740761160000|2025-02-28 16:46:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1740761170000|2025-02-28 16:46:10|||||||||3
1740761180000|2025-02-28 16:46:20|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|0
1740761190000|2025-02-28 16:46:30|19.28|19.12|19.28|19.12|19.31|19.15|19.27|19.11|82
1740761200000|2025-02-28 16:46:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|14
1740761210000|2025-02-28 16:46:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1740761220000|2025-02-28 16:47:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|50
1740761250000|2025-02-28 16:47:30|||||||||1
1740761260000|2025-02-28 16:47:40|19.21|19.05|19.21|19.05|19.23|19.07|19.18|19.02|106
1740761270000|2025-02-28 16:47:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|3
1740761280000|2025-02-28 16:48:00|||||||||3
1740761290000|2025-02-28 16:48:10|||||||||19
1740761300000|2025-02-28 16:48:20|||||||||9
1740761310000|2025-02-28 16:48:30|||||||||44
1740761320000|2025-02-28 16:48:40|||||||||33
1740761330000|2025-02-28 16:48:50|||||||||19
1740761340000|2025-02-28 16:49:00|19.21|19.05|19.22|19.06|19.23|19.07|19.21|19.05|32
1740761350000|2025-02-28 16:49:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|6
1740761360000|2025-02-28 16:49:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1740761370000|2025-02-28 16:49:30|||||||||1
1740761390000|2025-02-28 16:49:50|||||||||24
1740761400000|2025-02-28 16:50:00|||||||||44
1740761410000|2025-02-28 16:50:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|10
1740761420000|2025-02-28 16:50:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|10
1740761430000|2025-02-28 16:50:30|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|62
1740761440000|2025-02-28 16:50:40|||||||||64
1740761460000|2025-02-28 16:51:00|||||||||1
1740761480000|2025-02-28 16:51:20|||||||||1
1740761490000|2025-02-28 16:51:30|||||||||24
1740761500000|2025-02-28 16:51:40|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|57
1740761510000|2025-02-28 16:51:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1740761520000|2025-02-28 16:52:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1740761530000|2025-02-28 16:52:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|29
1740761540000|2025-02-28 16:52:20|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|3
1740761550000|2025-02-28 16:52:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|2
1740761560000|2025-02-28 16:52:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|16
1740761570000|2025-02-28 16:52:50|||||||||1
1740761580000|2025-02-28 16:53:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1740761590000|2025-02-28 16:53:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1740761610000|2025-02-28 16:53:30|||||||||3
1740761620000|2025-02-28 16:53:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|47
1740761640000|2025-02-28 16:54:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1740761670000|2025-02-28 16:54:30|||||||||2
1740761690000|2025-02-28 16:54:50|||||||||1
1740761700000|2025-02-28 16:55:00|||||||||1
1740761710000|2025-02-28 16:55:10|||||||||38
1740761720000|2025-02-28 16:55:20|||||||||1
1740761730000|2025-02-28 16:55:30|||||||||1
1740761740000|2025-02-28 16:55:40|||||||||11
1740761750000|2025-02-28 16:55:50|||||||||1
1740761760000|2025-02-28 16:56:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1740761770000|2025-02-28 16:56:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1740761780000|2025-02-28 16:56:20|||||||||1
1740761790000|2025-02-28 16:56:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|13
1740761800000|2025-02-28 16:56:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1740761810000|2025-02-28 16:56:50|||||||||1
1740761820000|2025-02-28 16:57:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|27
1740761830000|2025-02-28 16:57:10|||||||||11
1740761840000|2025-02-28 16:57:20|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|103
1740761850000|2025-02-28 16:57:30|||||||||2
1740761860000|2025-02-28 16:57:40|||||||||2
1740761870000|2025-02-28 16:57:50|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|23
1740761880000|2025-02-28 16:58:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|30
1740761890000|2025-02-28 16:58:10|||||||||21
1740761900000|2025-02-28 16:58:20|||||||||1
1740761910000|2025-02-28 16:58:30|||||||||19
1740761920000|2025-02-28 16:58:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1740761930000|2025-02-28 16:58:50|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|0
1740761940000|2025-02-28 16:59:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1740761950000|2025-02-28 16:59:10|||||||||3
1740761960000|2025-02-28 16:59:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1740761970000|2025-02-28 16:59:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|61
1740761980000|2025-02-28 16:59:40|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|42
1740761990000|2025-02-28 16:59:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|14
1740762000000|2025-02-28 17:00:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|3
1740762010000|2025-02-28 17:00:10|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|32
1740762020000|2025-02-28 17:00:20|||||||||11
1740762030000|2025-02-28 17:00:30|||||||||45
1740762040000|2025-02-28 17:00:40|||||||||6
1740762050000|2025-02-28 17:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|50
1740762060000|2025-02-28 17:01:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|13
1740762070000|2025-02-28 17:01:10|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|23
1740762080000|2025-02-28 17:01:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1740762090000|2025-02-28 17:01:30|||||||||1
1740762100000|2025-02-28 17:01:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|19
1740762110000|2025-02-28 17:01:50|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|324
1740762120000|2025-02-28 17:02:00|||||||||3
1740762130000|2025-02-28 17:02:10|||||||||1
1740762140000|2025-02-28 17:02:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1740762160000|2025-02-28 17:02:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|37
1740762170000|2025-02-28 17:02:50|||||||||3
1740762180000|2025-02-28 17:03:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1740762190000|2025-02-28 17:03:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1740762200000|2025-02-28 17:03:20|19.36|19.2|19.37|19.21|19.37|19.21|19.35|19.19|0
1740762210000|2025-02-28 17:03:30|||||||||3
1740762220000|2025-02-28 17:03:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|29
1740762230000|2025-02-28 17:03:50|||||||||1
1740762240000|2025-02-28 17:04:00|||||||||1
1740762250000|2025-02-28 17:04:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|31
1740762260000|2025-02-28 17:04:20|19.4|19.24|19.4|19.24|19.4|19.24|19.37|19.21|10
1740762270000|2025-02-28 17:04:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|25
1740762280000|2025-02-28 17:04:40|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|11
1740762300000|2025-02-28 17:05:00|||||||||1
1740762310000|2025-02-28 17:05:10|||||||||3
1740762320000|2025-02-28 17:05:20|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|19
1740762330000|2025-02-28 17:05:30|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|5
1740762340000|2025-02-28 17:05:40|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|4
1740762350000|2025-02-28 17:05:50|||||||||4
1740762360000|2025-02-28 17:06:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|3
1740762370000|2025-02-28 17:06:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|2
1740762380000|2025-02-28 17:06:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|8
1740762390000|2025-02-28 17:06:30|||||||||1
1740762400000|2025-02-28 17:06:40|19.41|19.25|19.41|19.25|19.42|19.26|19.4|19.24|5
1740762410000|2025-02-28 17:06:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1740762420000|2025-02-28 17:07:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|35
1740762430000|2025-02-28 17:07:10|||||||||2
1740762440000|2025-02-28 17:07:20|||||||||6
1740762450000|2025-02-28 17:07:30|19.36|19.2|19.37|19.21|19.37|19.21|19.35|19.19|8
1740762460000|2025-02-28 17:07:40|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|19
1740762480000|2025-02-28 17:08:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|9
1740762490000|2025-02-28 17:08:10|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|7
1740762510000|2025-02-28 17:08:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|18
1740762520000|2025-02-28 17:08:40|||||||||7
1740762530000|2025-02-28 17:08:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|4
1740762540000|2025-02-28 17:09:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|9
1740762550000|2025-02-28 17:09:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1740762570000|2025-02-28 17:09:30|||||||||19
1740762580000|2025-02-28 17:09:40|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|18
1740762590000|2025-02-28 17:09:50|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|20
1740762600000|2025-02-28 17:10:00|19.38|19.22|19.37|19.21|19.4|19.24|19.37|19.21|15
1740762610000|2025-02-28 17:10:10|||||||||1
1740762620000|2025-02-28 17:10:20|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|73
1740762630000|2025-02-28 17:10:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|10
1740762640000|2025-02-28 17:10:40|||||||||8
1740762650000|2025-02-28 17:10:50|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|58
1740762660000|2025-02-28 17:11:00|||||||||1
1740762670000|2025-02-28 17:11:10|||||||||2
1740762680000|2025-02-28 17:11:20|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|23
1740762690000|2025-02-28 17:11:30|||||||||1
1740762700000|2025-02-28 17:11:40|||||||||1
1740762710000|2025-02-28 17:11:50|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|11
1740762720000|2025-02-28 17:12:00|||||||||1
1740762730000|2025-02-28 17:12:10|||||||||2
1740762740000|2025-02-28 17:12:20|||||||||4
1740762750000|2025-02-28 17:12:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|63
1740762760000|2025-02-28 17:12:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1740762770000|2025-02-28 17:12:50|19.27|19.11|19.28|19.12|19.32|19.16|19.27|19.11|4
1740762780000|2025-02-28 17:13:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|3
1740762790000|2025-02-28 17:13:10|19.28|19.12|19.28|19.12|19.3|19.14|19.27|19.11|12
1740762800000|2025-02-28 17:13:20|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|12
1740762810000|2025-02-28 17:13:30|||||||||1
1740762820000|2025-02-28 17:13:40|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|14
1740762830000|2025-02-28 17:13:50|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|2
1740762840000|2025-02-28 17:14:00|||||||||1
1740762850000|2025-02-28 17:14:10|||||||||1
1740762860000|2025-02-28 17:14:20|||||||||2
1740762870000|2025-02-28 17:14:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|92
1740762880000|2025-02-28 17:14:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|2
1740762890000|2025-02-28 17:14:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1740762900000|2025-02-28 17:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1740762910000|2025-02-28 17:15:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|16
1740762920000|2025-02-28 17:15:20|||||||||1
1740762930000|2025-02-28 17:15:30|||||||||3
1740762940000|2025-02-28 17:15:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|11
1740762950000|2025-02-28 17:15:50|||||||||7
1740762960000|2025-02-28 17:16:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|106
1740762970000|2025-02-28 17:16:10|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|7
1740762980000|2025-02-28 17:16:20|||||||||1
1740762990000|2025-02-28 17:16:30|||||||||13
1740763000000|2025-02-28 17:16:40|||||||||2
1740763010000|2025-02-28 17:16:50|||||||||1
1740763020000|2025-02-28 17:17:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|37
1740763030000|2025-02-28 17:17:10|||||||||8
1740763040000|2025-02-28 17:17:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1740763050000|2025-02-28 17:17:30|||||||||2
1740763060000|2025-02-28 17:17:40|||||||||1
1740763070000|2025-02-28 17:17:50|||||||||1
1740763080000|2025-02-28 17:18:00|||||||||3
1740763090000|2025-02-28 17:18:10|||||||||2
1740763100000|2025-02-28 17:18:20|||||||||3
1740763110000|2025-02-28 17:18:30|||||||||1
1740763120000|2025-02-28 17:18:40|||||||||3
1740763130000|2025-02-28 17:18:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1740763140000|2025-02-28 17:19:00|||||||||2
1740763150000|2025-02-28 17:19:10|||||||||2
1740763160000|2025-02-28 17:19:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|75
1740763170000|2025-02-28 17:19:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|123
1740763180000|2025-02-28 17:19:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|1
1740763190000|2025-02-28 17:19:50|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|7
1740763200000|2025-02-28 17:20:00|||||||||7
1740763210000|2025-02-28 17:20:10|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|27
1740763220000|2025-02-28 17:20:20|||||||||3
1740763230000|2025-02-28 17:20:30|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|56
1740763240000|2025-02-28 17:20:40|||||||||4
1740763250000|2025-02-28 17:20:50|||||||||2
1740763260000|2025-02-28 17:21:00|||||||||67
1740763270000|2025-02-28 17:21:10|||||||||6
1740763280000|2025-02-28 17:21:20|||||||||1
1740763290000|2025-02-28 17:21:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|23
1740763300000|2025-02-28 17:21:40|||||||||31
1740763310000|2025-02-28 17:21:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|22
1740763320000|2025-02-28 17:22:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|18
1740763330000|2025-02-28 17:22:10|||||||||7
1740763340000|2025-02-28 17:22:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|26
1740763350000|2025-02-28 17:22:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1740763360000|2025-02-28 17:22:40|||||||||2
1740763370000|2025-02-28 17:22:50|||||||||5
1740763380000|2025-02-28 17:23:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|22
1740763390000|2025-02-28 17:23:10|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|41
1740763400000|2025-02-28 17:23:20|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|80
1740763410000|2025-02-28 17:23:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|14
1740763420000|2025-02-28 17:23:40|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|191
1740763430000|2025-02-28 17:23:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|84
1740763440000|2025-02-28 17:24:00|19.43|19.27|19.44|19.28|19.45|19.29|19.4|19.24|82
1740763450000|2025-02-28 17:24:10|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|36
1740763460000|2025-02-28 17:24:20|||||||||3
1740763470000|2025-02-28 17:24:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|15
1740763480000|2025-02-28 17:24:40|||||||||6
1740763490000|2025-02-28 17:24:50|||||||||5
1740763500000|2025-02-28 17:25:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|91
1740763510000|2025-02-28 17:25:10|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|18
1740763540000|2025-02-28 17:25:40|||||||||2
1740763570000|2025-02-28 17:26:10|||||||||3
1740763580000|2025-02-28 17:26:20|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|56
1740763610000|2025-02-28 17:26:50|||||||||38
1740763620000|2025-02-28 17:27:00|||||||||2
1740763630000|2025-02-28 17:27:10|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|50
1740763640000|2025-02-28 17:27:20|19.39|19.23|19.4|19.24|19.4|19.24|19.36|19.2|12
1740763650000|2025-02-28 17:27:30|||||||||6
1740763660000|2025-02-28 17:27:40|||||||||1
1740763670000|2025-02-28 17:27:50|||||||||5
1740763690000|2025-02-28 17:28:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|64
1740763700000|2025-02-28 17:28:20|||||||||1
1740763710000|2025-02-28 17:28:30|||||||||2
1740763730000|2025-02-28 17:28:50|||||||||3
1740763740000|2025-02-28 17:29:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|15
1740763750000|2025-02-28 17:29:10|19.36|19.2|19.4|19.24|19.4|19.24|19.35|19.19|1
1740763770000|2025-02-28 17:29:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|60
1740763780000|2025-02-28 17:29:40|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|22
1740763790000|2025-02-28 17:29:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|14
1740763800000|2025-02-28 17:30:00|19.35|19.19|19.37|19.21|19.4|19.24|19.35|19.19|103
1740763810000|2025-02-28 17:30:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1740763830000|2025-02-28 17:30:30|||||||||3
1740763840000|2025-02-28 17:30:40|19.43|19.27|19.4|19.24|19.44|19.28|19.4|19.24|34
1740763850000|2025-02-28 17:30:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|34
1740763860000|2025-02-28 17:31:00|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|9
1740763870000|2025-02-28 17:31:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740763880000|2025-02-28 17:31:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1740763890000|2025-02-28 17:31:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|7
1740763900000|2025-02-28 17:31:40|||||||||5
1740763910000|2025-02-28 17:31:50|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|86
1740763920000|2025-02-28 17:32:00|||||||||4
1740763940000|2025-02-28 17:32:20|||||||||18
1740763970000|2025-02-28 17:32:50|||||||||7
1740763990000|2025-02-28 17:33:10|||||||||3
1740764000000|2025-02-28 17:33:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1740764010000|2025-02-28 17:33:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1740764030000|2025-02-28 17:33:50|||||||||14
1740764040000|2025-02-28 17:34:00|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|31
1740764050000|2025-02-28 17:34:10|||||||||8
1740764060000|2025-02-28 17:34:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1740764070000|2025-02-28 17:34:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1740764080000|2025-02-28 17:34:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1740764090000|2025-02-28 17:34:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|26
1740764100000|2025-02-28 17:35:00|||||||||1
1740764120000|2025-02-28 17:35:20|||||||||77
1740764130000|2025-02-28 17:35:30|||||||||1
1740764140000|2025-02-28 17:35:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1740764150000|2025-02-28 17:35:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1740764160000|2025-02-28 17:36:00|||||||||3
1740764170000|2025-02-28 17:36:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|17
1740764180000|2025-02-28 17:36:20|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|3
1740764190000|2025-02-28 17:36:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1740764210000|2025-02-28 17:36:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1740764220000|2025-02-28 17:37:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1740764240000|2025-02-28 17:37:20|||||||||2
1740764250000|2025-02-28 17:37:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|25
1740764260000|2025-02-28 17:37:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|56
1740764270000|2025-02-28 17:37:50|||||||||2
1740764280000|2025-02-28 17:38:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|29
1740764290000|2025-02-28 17:38:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1740764300000|2025-02-28 17:38:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|225
1740764310000|2025-02-28 17:38:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|26
1740764320000|2025-02-28 17:38:40|||||||||1
1740764330000|2025-02-28 17:38:50|||||||||2
1740764340000|2025-02-28 17:39:00|||||||||2
1740764350000|2025-02-28 17:39:10|||||||||2
1740764360000|2025-02-28 17:39:20|||||||||16
1740764370000|2025-02-28 17:39:30|||||||||3
1740764380000|2025-02-28 17:39:40|||||||||4
1740764390000|2025-02-28 17:39:50|||||||||7
1740764400000|2025-02-28 17:40:00|||||||||2
1740764410000|2025-02-28 17:40:10|||||||||2
1740764420000|2025-02-28 17:40:20|||||||||195
1740764430000|2025-02-28 17:40:30|||||||||5
1740764440000|2025-02-28 17:40:40|||||||||1
1740764450000|2025-02-28 17:40:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|45
1740764460000|2025-02-28 17:41:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|90
1740764480000|2025-02-28 17:41:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|4
1740764490000|2025-02-28 17:41:30|||||||||5
1740764510000|2025-02-28 17:41:50|||||||||2
1740764520000|2025-02-28 17:42:00|||||||||6
1740764530000|2025-02-28 17:42:10|||||||||1
1740764550000|2025-02-28 17:42:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|11
1740764560000|2025-02-28 17:42:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1740764570000|2025-02-28 17:42:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|36
1740764580000|2025-02-28 17:43:00|19.53|19.37|19.51|19.35|19.53|19.37|19.48|19.32|98
1740764590000|2025-02-28 17:43:10|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|4
1740764600000|2025-02-28 17:43:20|||||||||1
1740764610000|2025-02-28 17:43:30|||||||||3
1740764620000|2025-02-28 17:43:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|63
1740764630000|2025-02-28 17:43:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1740764640000|2025-02-28 17:44:00|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|7
1740764650000|2025-02-28 17:44:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|22
1740764660000|2025-02-28 17:44:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|40
1740764670000|2025-02-28 17:44:30|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|8
1740764690000|2025-02-28 17:44:50|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|12
1740764700000|2025-02-28 17:45:00|||||||||24
1740764710000|2025-02-28 17:45:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|32
1740764720000|2025-02-28 17:45:20|19.51|19.35|19.52|19.36|19.53|19.37|19.51|19.35|0
1740764730000|2025-02-28 17:45:30|19.51|19.35|19.52|19.36|19.53|19.37|19.51|19.35|4
1740764740000|2025-02-28 17:45:40|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|3
1740764750000|2025-02-28 17:45:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|104
1740764760000|2025-02-28 17:46:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1740764770000|2025-02-28 17:46:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|101
1740764780000|2025-02-28 17:46:20|||||||||5
1740764790000|2025-02-28 17:46:30|||||||||11
1740764800000|2025-02-28 17:46:40|||||||||36
1740764810000|2025-02-28 17:46:50|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|30
1740764820000|2025-02-28 17:47:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|25
1740764830000|2025-02-28 17:47:10|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|30
1740764840000|2025-02-28 17:47:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|85
1740764850000|2025-02-28 17:47:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1740764860000|2025-02-28 17:47:40|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|66
1740764870000|2025-02-28 17:47:50|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|69
1740764880000|2025-02-28 17:48:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|8
1740764890000|2025-02-28 17:48:10|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|1
1740764900000|2025-02-28 17:48:20|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|3
1740764910000|2025-02-28 17:48:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1740764920000|2025-02-28 17:48:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|65
1740764930000|2025-02-28 17:48:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1740764940000|2025-02-28 17:49:00|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|11
1740764950000|2025-02-28 17:49:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|57
1740764960000|2025-02-28 17:49:20|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|57
1740764970000|2025-02-28 17:49:30|||||||||32
1740764980000|2025-02-28 17:49:40|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|10
1740764990000|2025-02-28 17:49:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1740765000000|2025-02-28 17:50:00|||||||||12
1740765010000|2025-02-28 17:50:10|19.74|19.58|19.71|19.55|19.74|19.58|19.69|19.53|38
1740765020000|2025-02-28 17:50:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|15
1740765030000|2025-02-28 17:50:30|||||||||8
1740765040000|2025-02-28 17:50:40|||||||||16
1740765050000|2025-02-28 17:50:50|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|24
1740765060000|2025-02-28 17:51:00|19.69|19.53|19.66|19.5|19.69|19.53|19.64|19.48|107
1740765070000|2025-02-28 17:51:10|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|16
1740765080000|2025-02-28 17:51:20|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|1
1740765090000|2025-02-28 17:51:30|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|52
1740765100000|2025-02-28 17:51:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|7
1740765110000|2025-02-28 17:51:50|||||||||2
1740765120000|2025-02-28 17:52:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|4
1740765130000|2025-02-28 17:52:10|||||||||11
1740765140000|2025-02-28 17:52:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1740765150000|2025-02-28 17:52:30|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|80
1740765160000|2025-02-28 17:52:40|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|6
1740765170000|2025-02-28 17:52:50|||||||||4
1740765180000|2025-02-28 17:53:00|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|59
1740765190000|2025-02-28 17:53:10|19.58|19.42|19.58|19.42|19.61|19.45|19.57|19.41|27
1740765200000|2025-02-28 17:53:20|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|6
1740765210000|2025-02-28 17:53:30|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|21
1740765220000|2025-02-28 17:53:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|12
1740765230000|2025-02-28 17:53:50|||||||||2
1740765240000|2025-02-28 17:54:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|63
1740765250000|2025-02-28 17:54:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|14
1740765260000|2025-02-28 17:54:20|||||||||3
1740765270000|2025-02-28 17:54:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|9
1740765280000|2025-02-28 17:54:40|||||||||14
1740765290000|2025-02-28 17:54:50|||||||||1
1740765300000|2025-02-28 17:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|49
1740765320000|2025-02-28 17:55:20|||||||||1
1740765330000|2025-02-28 17:55:30|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|156
1740765340000|2025-02-28 17:55:40|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|22
1740765350000|2025-02-28 17:55:50|||||||||7
1740765370000|2025-02-28 17:56:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|41
1740765380000|2025-02-28 17:56:20|||||||||2
1740765390000|2025-02-28 17:56:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1740765400000|2025-02-28 17:56:40|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|27
1740765410000|2025-02-28 17:56:50|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|39
1740765420000|2025-02-28 17:57:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|21
1740765430000|2025-02-28 17:57:10|||||||||2
1740765440000|2025-02-28 17:57:20|19.72|19.56|19.71|19.55|19.74|19.58|19.71|19.55|19
1740765450000|2025-02-28 17:57:30|||||||||17
1740765460000|2025-02-28 17:57:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1740765470000|2025-02-28 17:57:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|27
1740765490000|2025-02-28 17:58:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|65
1740765500000|2025-02-28 17:58:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|27
1740765510000|2025-02-28 17:58:30|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|25
1740765520000|2025-02-28 17:58:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|21
1740765540000|2025-02-28 17:59:00|19.74|19.58|19.74|19.58|19.76|19.6|19.71|19.55|10
1740765550000|2025-02-28 17:59:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|25
1740765560000|2025-02-28 17:59:20|19.72|19.56|19.79|19.63|19.79|19.63|19.72|19.56|18
1740765570000|2025-02-28 17:59:30|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|19
1740765580000|2025-02-28 17:59:40|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|38
1740765590000|2025-02-28 17:59:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|3
1740765600000|2025-02-28 18:00:00|19.8|19.64|19.76|19.6|19.84|19.68|19.76|19.6|47
1740765610000|2025-02-28 18:00:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|21
1740765620000|2025-02-28 18:00:20|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|41
1740765630000|2025-02-28 18:00:30|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|25
1740765640000|2025-02-28 18:00:40|||||||||18
1740765650000|2025-02-28 18:00:50|||||||||22
1740765660000|2025-02-28 18:01:00|||||||||24
1740765670000|2025-02-28 18:01:10|||||||||8
1740765680000|2025-02-28 18:01:20|||||||||4
1740765690000|2025-02-28 18:01:30|||||||||41
1740765700000|2025-02-28 18:01:40|||||||||5
1740765710000|2025-02-28 18:01:50|||||||||14
1740765720000|2025-02-28 18:02:00|||||||||19
1740765730000|2025-02-28 18:02:10|||||||||9
1740765740000|2025-02-28 18:02:20|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|23
1740765750000|2025-02-28 18:02:30|||||||||3
1740765760000|2025-02-28 18:02:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|43
1740765780000|2025-02-28 18:03:00|||||||||2
1740765790000|2025-02-28 18:03:10|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|23
1740765800000|2025-02-28 18:03:20|||||||||2
1740765810000|2025-02-28 18:03:30|||||||||1
1740765820000|2025-02-28 18:03:40|19.74|19.58|19.74|19.58|19.76|19.6|19.71|19.55|6
1740765830000|2025-02-28 18:03:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|72
1740765840000|2025-02-28 18:04:00|||||||||1
1740765860000|2025-02-28 18:04:20|||||||||1
1740765870000|2025-02-28 18:04:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1740765880000|2025-02-28 18:04:40|||||||||1
1740765890000|2025-02-28 18:04:50|||||||||1
1740765900000|2025-02-28 18:05:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1740765910000|2025-02-28 18:05:10|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|65
1740765920000|2025-02-28 18:05:20|||||||||1
1740765940000|2025-02-28 18:05:40|||||||||25
1740765950000|2025-02-28 18:05:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|20
1740765960000|2025-02-28 18:06:00|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|27
1740765970000|2025-02-28 18:06:10|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|21
1740765980000|2025-02-28 18:06:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|3
1740765990000|2025-02-28 18:06:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1740766000000|2025-02-28 18:06:40|||||||||3
1740766010000|2025-02-28 18:06:50|||||||||1
1740766020000|2025-02-28 18:07:00|||||||||4
1740766030000|2025-02-28 18:07:10|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|49
1740766040000|2025-02-28 18:07:20|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|28
1740766050000|2025-02-28 18:07:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|5
1740766060000|2025-02-28 18:07:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|1
1740766070000|2025-02-28 18:07:50|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|10
1740766080000|2025-02-28 18:08:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|17
1740766090000|2025-02-28 18:08:10|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|23
1740766100000|2025-02-28 18:08:20|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|1
1740766110000|2025-02-28 18:08:30|19.82|19.66|19.84|19.68|19.84|19.68|19.81|19.65|49
1740766130000|2025-02-28 18:08:50|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|29
1740766140000|2025-02-28 18:09:00|||||||||2
1740766150000|2025-02-28 18:09:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|54
1740766160000|2025-02-28 18:09:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|78
1740766170000|2025-02-28 18:09:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1740766180000|2025-02-28 18:09:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|10
1740766190000|2025-02-28 18:09:50|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|28
1740766200000|2025-02-28 18:10:00|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|12
1740766210000|2025-02-28 18:10:10|||||||||2
1740766220000|2025-02-28 18:10:20|||||||||5
1740766230000|2025-02-28 18:10:30|||||||||5
1740766240000|2025-02-28 18:10:40|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|58
1740766250000|2025-02-28 18:10:50|||||||||26
1740766270000|2025-02-28 18:11:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|13
1740766290000|2025-02-28 18:11:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|79
1740766300000|2025-02-28 18:11:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|58
1740766310000|2025-02-28 18:11:50|||||||||16
1740766320000|2025-02-28 18:12:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|102
1740766330000|2025-02-28 18:12:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1740766340000|2025-02-28 18:12:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|36
1740766350000|2025-02-28 18:12:30|||||||||16
1740766370000|2025-02-28 18:12:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1740766380000|2025-02-28 18:13:00|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|83
1740766390000|2025-02-28 18:13:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|43
1740766400000|2025-02-28 18:13:20|||||||||6
1740766410000|2025-02-28 18:13:30|||||||||17
1740766430000|2025-02-28 18:13:50|||||||||1
1740766440000|2025-02-28 18:14:00|||||||||7
1740766450000|2025-02-28 18:14:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|84
1740766460000|2025-02-28 18:14:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1740766470000|2025-02-28 18:14:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|77
1740766480000|2025-02-28 18:14:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1740766490000|2025-02-28 18:14:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1740766500000|2025-02-28 18:15:00|||||||||14
1740766510000|2025-02-28 18:15:10|||||||||11
1740766520000|2025-02-28 18:15:20|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|52
1740766530000|2025-02-28 18:15:30|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|67
1740766540000|2025-02-28 18:15:40|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|33
1740766550000|2025-02-28 18:15:50|||||||||7
1740766560000|2025-02-28 18:16:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|15
1740766570000|2025-02-28 18:16:10|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|37
1740766580000|2025-02-28 18:16:20|19.79|19.63|19.82|19.66|19.87|19.71|19.79|19.63|311
1740766590000|2025-02-28 18:16:30|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|136
1740766600000|2025-02-28 18:16:40|19.95|19.79|19.92|19.76|19.95|19.79|19.9|19.74|149
1740766610000|2025-02-28 18:16:50|19.91|19.75|19.95|19.79|19.95|19.79|19.87|19.71|258
1740766620000|2025-02-28 18:17:00|19.92|19.76|19.9|19.74|19.92|19.76|19.87|19.71|80
1740766630000|2025-02-28 18:17:10|19.91|19.75|19.87|19.71|19.95|19.79|19.87|19.71|69
1740766640000|2025-02-28 18:17:20|||||||||48
1740766650000|2025-02-28 18:17:30|19.84|19.68|19.84|19.68|19.87|19.71|19.82|19.66|56
1740766660000|2025-02-28 18:17:40|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|13
1740766670000|2025-02-28 18:17:50|||||||||22
1740766680000|2025-02-28 18:18:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|23
1740766690000|2025-02-28 18:18:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|24
1740766700000|2025-02-28 18:18:20|19.9|19.74|19.87|19.71|19.92|19.76|19.87|19.71|27
1740766710000|2025-02-28 18:18:30|19.9|19.74|19.87|19.71|19.92|19.76|19.87|19.71|10
1740766720000|2025-02-28 18:18:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|6
1740766730000|2025-02-28 18:18:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|27
1740766740000|2025-02-28 18:19:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|33
1740766750000|2025-02-28 18:19:10|20|19.84|20|19.84|20|19.84|20|19.84|16
1740766760000|2025-02-28 18:19:20|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|147
1740766770000|2025-02-28 18:19:30|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|32
1740766780000|2025-02-28 18:19:40|20|19.84|20.02|19.86|20.02|19.86|20|19.84|74
1740766790000|2025-02-28 18:19:50|20|19.84|20|19.84|20|19.84|19.97|19.81|74
1740766800000|2025-02-28 18:20:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|48
1740766810000|2025-02-28 18:20:10|||||||||63
1740766820000|2025-02-28 18:20:20|||||||||10
1740766830000|2025-02-28 18:20:30|||||||||2
1740766840000|2025-02-28 18:20:40|20|19.84|19.97|19.81|20|19.84|19.97|19.81|35
1740766850000|2025-02-28 18:20:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|118
1740766860000|2025-02-28 18:21:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|24
1740766870000|2025-02-28 18:21:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|23
1740766880000|2025-02-28 18:21:20|19.96|19.8|19.97|19.81|20|19.84|19.95|19.79|18
1740766890000|2025-02-28 18:21:30|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|31
1740766900000|2025-02-28 18:21:40|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|1
1740766920000|2025-02-28 18:22:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|2
1740766930000|2025-02-28 18:22:10|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|45
1740766940000|2025-02-28 18:22:20|20.01|19.85|19.97|19.81|20.02|19.86|19.97|19.81|41
1740766950000|2025-02-28 18:22:30|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|41
1740766970000|2025-02-28 18:22:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|6
1740766980000|2025-02-28 18:23:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|11
1740766990000|2025-02-28 18:23:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|25
1740767000000|2025-02-28 18:23:20|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|14
1740767010000|2025-02-28 18:23:30|||||||||12
1740767020000|2025-02-28 18:23:40|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|12
1740767030000|2025-02-28 18:23:50|20.01|19.85|20.01|19.85|20.02|19.86|20|19.84|0
1740767040000|2025-02-28 18:24:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|0
1740767050000|2025-02-28 18:24:10|20|19.84|19.97|19.81|20.01|19.85|19.97|19.81|46
1740767060000|2025-02-28 18:24:20|20|19.84|20.01|19.85|20.02|19.86|19.97|19.81|101
1740767070000|2025-02-28 18:24:30|20.02|19.86|20.02|19.86|20.02|19.86|19.97|19.81|5
1740767090000|2025-02-28 18:24:50|||||||||9
1740767100000|2025-02-28 18:25:00|19.97|19.81|19.97|19.81|20.02|19.86|19.97|19.81|21
1740767110000|2025-02-28 18:25:10|||||||||8
1740767120000|2025-02-28 18:25:20|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|35
1740767130000|2025-02-28 18:25:30|||||||||7
1740767140000|2025-02-28 18:25:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|58
1740767150000|2025-02-28 18:25:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|14
1740767160000|2025-02-28 18:26:00|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|56
1740767170000|2025-02-28 18:26:10|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|224
1740767180000|2025-02-28 18:26:20|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|3
1740767190000|2025-02-28 18:26:30|19.92|19.76|19.95|19.79|19.97|19.81|19.92|19.76|54
1740767200000|2025-02-28 18:26:40|19.97|19.81|19.87|19.71|19.97|19.81|19.87|19.71|38
1740767210000|2025-02-28 18:26:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|18
1740767220000|2025-02-28 18:27:00|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|11
1740767230000|2025-02-28 18:27:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|20
1740767240000|2025-02-28 18:27:20|||||||||64
1740767250000|2025-02-28 18:27:30|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|24
1740767260000|2025-02-28 18:27:40|||||||||19
1740767270000|2025-02-28 18:27:50|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|72
1740767280000|2025-02-28 18:28:00|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|29
1740767290000|2025-02-28 18:28:10|||||||||10
1740767300000|2025-02-28 18:28:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|96
1740767310000|2025-02-28 18:28:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|67
1740767320000|2025-02-28 18:28:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|3
1740767330000|2025-02-28 18:28:50|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|56
1740767340000|2025-02-28 18:29:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|30
1740767350000|2025-02-28 18:29:10|19.84|19.68|19.81|19.65|19.84|19.68|19.79|19.63|22
1740767360000|2025-02-28 18:29:20|19.8|19.64|19.79|19.63|19.8|19.64|19.76|19.6|20
1740767370000|2025-02-28 18:29:30|19.76|19.6|19.76|19.6|19.79|19.63|19.76|19.6|55
1740767380000|2025-02-28 18:29:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|31
1740767390000|2025-02-28 18:29:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|26
1740767400000|2025-02-28 18:30:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1740767410000|2025-02-28 18:30:10|19.81|19.65|19.79|19.63|19.81|19.65|19.76|19.6|115
1740767420000|2025-02-28 18:30:20|||||||||11
1740767430000|2025-02-28 18:30:30|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|59
1740767440000|2025-02-28 18:30:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1740767450000|2025-02-28 18:30:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|59
1740767460000|2025-02-28 18:31:00|19.81|19.65|19.84|19.68|19.84|19.68|19.79|19.63|23
1740767470000|2025-02-28 18:31:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|18
1740767480000|2025-02-28 18:31:20|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|164
1740767490000|2025-02-28 18:31:30|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|89
1740767500000|2025-02-28 18:31:40|||||||||4
1740767510000|2025-02-28 18:31:50|||||||||8
1740767520000|2025-02-28 18:32:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|78
1740767530000|2025-02-28 18:32:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1740767540000|2025-02-28 18:32:20|||||||||10
1740767550000|2025-02-28 18:32:30|||||||||7
1740767560000|2025-02-28 18:32:40|||||||||6
1740767570000|2025-02-28 18:32:50|||||||||84
1740767580000|2025-02-28 18:33:00|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|42
1740767590000|2025-02-28 18:33:10|||||||||4
1740767600000|2025-02-28 18:33:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1740767610000|2025-02-28 18:33:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|12
1740767620000|2025-02-28 18:33:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|15
1740767630000|2025-02-28 18:33:50|||||||||4
1740767640000|2025-02-28 18:34:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|25
1740767650000|2025-02-28 18:34:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|115
1740767660000|2025-02-28 18:34:20|||||||||4
1740767670000|2025-02-28 18:34:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|7
1740767680000|2025-02-28 18:34:40|19.74|19.58|19.76|19.6|19.76|19.6|19.72|19.56|13
1740767690000|2025-02-28 18:34:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|7
1740767700000|2025-02-28 18:35:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|22
1740767710000|2025-02-28 18:35:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|13
1740767720000|2025-02-28 18:35:20|||||||||3
1740767730000|2025-02-28 18:35:30|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|35
1740767740000|2025-02-28 18:35:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|6
1740767750000|2025-02-28 18:35:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1740767760000|2025-02-28 18:36:00|19.74|19.58|19.76|19.6|19.76|19.6|19.71|19.55|26
1740767770000|2025-02-28 18:36:10|||||||||5
1740767780000|2025-02-28 18:36:20|||||||||4
1740767790000|2025-02-28 18:36:30|||||||||3
1740767800000|2025-02-28 18:36:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|8
1740767810000|2025-02-28 18:36:50|||||||||14
1740767820000|2025-02-28 18:37:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|25
1740767830000|2025-02-28 18:37:10|19.66|19.5|19.68|19.52|19.71|19.55|19.66|19.5|17
1740767840000|2025-02-28 18:37:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|24
1740767850000|2025-02-28 18:37:30|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|4
1740767860000|2025-02-28 18:37:40|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|57
1740767870000|2025-02-28 18:37:50|||||||||8
1740767880000|2025-02-28 18:38:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|108
1740767890000|2025-02-28 18:38:10|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|22
1740767900000|2025-02-28 18:38:20|19.68|19.52|19.71|19.55|19.71|19.55|19.67|19.51|18
1740767910000|2025-02-28 18:38:30|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|18
1740767920000|2025-02-28 18:38:40|||||||||3
1740767930000|2025-02-28 18:38:50|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|65
1740767940000|2025-02-28 18:39:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1740767950000|2025-02-28 18:39:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1740767960000|2025-02-28 18:39:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|5
1740767970000|2025-02-28 18:39:30|||||||||4
1740767980000|2025-02-28 18:39:40|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|9
1740767990000|2025-02-28 18:39:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|6
1740768000000|2025-02-28 18:40:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|67
1740768010000|2025-02-28 18:40:10|||||||||25
1740768020000|2025-02-28 18:40:20|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|65
1740768030000|2025-02-28 18:40:30|||||||||55
1740768040000|2025-02-28 18:40:40|||||||||11
1740768050000|2025-02-28 18:40:50|19.66|19.5|19.68|19.52|19.69|19.53|19.66|19.5|143
1740768060000|2025-02-28 18:41:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|34
1740768070000|2025-02-28 18:41:10|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|41
1740768080000|2025-02-28 18:41:20|||||||||23
1740768090000|2025-02-28 18:41:30|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|42
1740768100000|2025-02-28 18:41:40|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|33
1740768110000|2025-02-28 18:41:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1740768120000|2025-02-28 18:42:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1740768130000|2025-02-28 18:42:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1740768140000|2025-02-28 18:42:20|19.72|19.56|19.71|19.55|19.73|19.57|19.71|19.55|8
1740768150000|2025-02-28 18:42:30|19.72|19.56|19.76|19.6|19.76|19.6|19.71|19.55|36
1740768160000|2025-02-28 18:42:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|83
1740768170000|2025-02-28 18:42:50|||||||||3
1740768180000|2025-02-28 18:43:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|18
1740768190000|2025-02-28 18:43:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|58
1740768200000|2025-02-28 18:43:20|||||||||3
1740768210000|2025-02-28 18:43:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|5
1740768220000|2025-02-28 18:43:40|19.75|19.59|19.75|19.59|19.76|19.6|19.74|19.58|0
1740768230000|2025-02-28 18:43:50|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|2
1740768240000|2025-02-28 18:44:00|19.75|19.59|19.68|19.52|19.75|19.59|19.66|19.5|26
1740768250000|2025-02-28 18:44:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1740768260000|2025-02-28 18:44:20|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|31
1740768270000|2025-02-28 18:44:30|19.66|19.5|19.66|19.5|19.66|19.5|19.63|19.47|28
1740768280000|2025-02-28 18:44:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|26
1740768290000|2025-02-28 18:44:50|||||||||1
1740768300000|2025-02-28 18:45:00|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|63
1740768310000|2025-02-28 18:45:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1740768320000|2025-02-28 18:45:20|||||||||53
1740768330000|2025-02-28 18:45:30|||||||||1
1740768340000|2025-02-28 18:45:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1740768350000|2025-02-28 18:45:50|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|0
1740768360000|2025-02-28 18:46:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|10
1740768370000|2025-02-28 18:46:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|13
1740768380000|2025-02-28 18:46:20|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|45
1740768390000|2025-02-28 18:46:30|19.69|19.53|19.69|19.53|19.71|19.55|19.68|19.52|15
1740768400000|2025-02-28 18:46:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1740768410000|2025-02-28 18:46:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|7
1740768420000|2025-02-28 18:47:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1740768430000|2025-02-28 18:47:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|60
1740768440000|2025-02-28 18:47:20|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|74
1740768450000|2025-02-28 18:47:30|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|13
1740768480000|2025-02-28 18:48:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1740768490000|2025-02-28 18:48:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|3
1740768500000|2025-02-28 18:48:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1740768510000|2025-02-28 18:48:30|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|26
1740768520000|2025-02-28 18:48:40|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|5
1740768540000|2025-02-28 18:49:00|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|41
1740768560000|2025-02-28 18:49:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|13
1740768570000|2025-02-28 18:49:30|||||||||9
1740768590000|2025-02-28 18:49:50|||||||||7
1740768600000|2025-02-28 18:50:00|||||||||2
1740768610000|2025-02-28 18:50:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|18
1740768620000|2025-02-28 18:50:20|19.75|19.59|19.74|19.58|19.76|19.6|19.71|19.55|23
1740768630000|2025-02-28 18:50:30|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|10
1740768640000|2025-02-28 18:50:40|19.74|19.58|19.71|19.55|19.75|19.59|19.71|19.55|6
1740768660000|2025-02-28 18:51:00|||||||||3
1740768670000|2025-02-28 18:51:10|||||||||3
1740768680000|2025-02-28 18:51:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|25
1740768690000|2025-02-28 18:51:30|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|24
1740768710000|2025-02-28 18:51:50|||||||||1
1740768720000|2025-02-28 18:52:00|||||||||3
1740768730000|2025-02-28 18:52:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|3
1740768740000|2025-02-28 18:52:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1740768750000|2025-02-28 18:52:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|1
1740768760000|2025-02-28 18:52:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1740768770000|2025-02-28 18:52:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|25
1740768780000|2025-02-28 18:53:00|||||||||2
1740768790000|2025-02-28 18:53:10|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|111
1740768800000|2025-02-28 18:53:20|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|95
1740768810000|2025-02-28 18:53:30|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|132
1740768820000|2025-02-28 18:53:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1740768830000|2025-02-28 18:53:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1740768840000|2025-02-28 18:54:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|40
1740768850000|2025-02-28 18:54:10|19.74|19.58|19.76|19.6|19.76|19.6|19.71|19.55|73
1740768860000|2025-02-28 18:54:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|11
1740768870000|2025-02-28 18:54:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|135
1740768880000|2025-02-28 18:54:40|||||||||1
1740768890000|2025-02-28 18:54:50|||||||||1
1740768900000|2025-02-28 18:55:00|||||||||15
1740768910000|2025-02-28 18:55:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|92
1740768930000|2025-02-28 18:55:30|||||||||2
1740768940000|2025-02-28 18:55:40|||||||||71
1740768950000|2025-02-28 18:55:50|||||||||3
1740768960000|2025-02-28 18:56:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|27
1740768970000|2025-02-28 18:56:10|||||||||1
1740768980000|2025-02-28 18:56:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|14
1740768990000|2025-02-28 18:56:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|24
1740769000000|2025-02-28 18:56:40|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|15
1740769010000|2025-02-28 18:56:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|7
1740769020000|2025-02-28 18:57:00|||||||||19
1740769030000|2025-02-28 18:57:10|||||||||5
1740769040000|2025-02-28 18:57:20|||||||||1
1740769050000|2025-02-28 18:57:30|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|152
1740769060000|2025-02-28 18:57:40|||||||||7
1740769070000|2025-02-28 18:57:50|||||||||24
1740769080000|2025-02-28 18:58:00|||||||||8
1740769090000|2025-02-28 18:58:10|20|19.84|20|19.84|20.02|19.86|20|19.84|13
1740769100000|2025-02-28 18:58:20|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|2
1740769110000|2025-02-28 18:58:30|20.01|19.85|20|19.84|20.02|19.86|19.97|19.81|37
1740769120000|2025-02-28 18:58:40|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|14
1740769130000|2025-02-28 18:58:50|20|19.84|20|19.84|20.01|19.85|20|19.84|2
1740769140000|2025-02-28 18:59:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|78
1740769150000|2025-02-28 18:59:10|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|33
1740769170000|2025-02-28 18:59:30|||||||||3
1740769180000|2025-02-28 18:59:40|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|37
1740769190000|2025-02-28 18:59:50|||||||||8
1740769200000|2025-02-28 19:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|17
1740769210000|2025-02-28 19:00:10|20|19.84|19.97|19.81|20|19.84|19.97|19.81|19
1740769220000|2025-02-28 19:00:20|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|3
1740769230000|2025-02-28 19:00:30|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|53
1740769240000|2025-02-28 19:00:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|4
1740769250000|2025-02-28 19:00:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1740769260000|2025-02-28 19:01:00|19.9|19.74|19.87|19.71|19.92|19.76|19.84|19.68|27
1740769270000|2025-02-28 19:01:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|40
1740769280000|2025-02-28 19:01:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|50
1740769290000|2025-02-28 19:01:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1740769300000|2025-02-28 19:01:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|34
1740769310000|2025-02-28 19:01:50|||||||||2
1740769320000|2025-02-28 19:02:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|10
1740769330000|2025-02-28 19:02:10|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|12
1740769340000|2025-02-28 19:02:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|25
1740769350000|2025-02-28 19:02:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|1
1740769360000|2025-02-28 19:02:40|||||||||2
1740769370000|2025-02-28 19:02:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1740769380000|2025-02-28 19:03:00|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|28
1740769390000|2025-02-28 19:03:10|19.89|19.73|19.9|19.74|19.92|19.76|19.87|19.71|23
1740769400000|2025-02-28 19:03:20|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|8
1740769410000|2025-02-28 19:03:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|3
1740769420000|2025-02-28 19:03:40|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|14
1740769430000|2025-02-28 19:03:50|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|0
1740769440000|2025-02-28 19:04:00|19.92|19.76|19.95|19.79|19.96|19.8|19.92|19.76|45
1740769450000|2025-02-28 19:04:10|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|15
1740769460000|2025-02-28 19:04:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|17
1740769470000|2025-02-28 19:04:30|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|25
1740769480000|2025-02-28 19:04:40|||||||||7
1740769490000|2025-02-28 19:04:50|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|3
1740769500000|2025-02-28 19:05:00|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|6
1740769510000|2025-02-28 19:05:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|3
1740769530000|2025-02-28 19:05:30|||||||||2
1740769540000|2025-02-28 19:05:40|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|39
1740769550000|2025-02-28 19:05:50|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|25
1740769560000|2025-02-28 19:06:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|29
1740769570000|2025-02-28 19:06:10|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|24
1740769580000|2025-02-28 19:06:20|19.88|19.72|19.87|19.71|19.89|19.73|19.84|19.68|49
1740769590000|2025-02-28 19:06:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1740769600000|2025-02-28 19:06:40|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|2
1740769610000|2025-02-28 19:06:50|19.88|19.72|19.87|19.71|19.89|19.73|19.85|19.69|22
1740769620000|2025-02-28 19:07:00|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|3
1740769630000|2025-02-28 19:07:10|||||||||4
1740769640000|2025-02-28 19:07:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|12
1740769650000|2025-02-28 19:07:30|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|3
1740769660000|2025-02-28 19:07:40|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|1
1740769670000|2025-02-28 19:07:50|||||||||1
1740769680000|2025-02-28 19:08:00|||||||||6
1740769690000|2025-02-28 19:08:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|37
1740769700000|2025-02-28 19:08:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1740769710000|2025-02-28 19:08:30|19.94|19.78|19.94|19.78|19.97|19.81|19.93|19.77|39
1740769720000|2025-02-28 19:08:40|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|48
1740769730000|2025-02-28 19:08:50|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|67
1740769740000|2025-02-28 19:09:00|||||||||2
1740769750000|2025-02-28 19:09:10|||||||||1
1740769760000|2025-02-28 19:09:20|||||||||7
1740769770000|2025-02-28 19:09:30|||||||||8
1740769780000|2025-02-28 19:09:40|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|27
1740769790000|2025-02-28 19:09:50|19.96|19.8|19.97|19.81|19.97|19.81|19.93|19.77|25
1740769800000|2025-02-28 19:10:00|19.95|19.79|19.97|19.81|19.97|19.81|19.92|19.76|63
1740769810000|2025-02-28 19:10:10|||||||||1
1740769820000|2025-02-28 19:10:20|||||||||7
1740769830000|2025-02-28 19:10:30|20|19.84|20|19.84|20.02|19.86|20|19.84|14
1740769840000|2025-02-28 19:10:40|20.02|19.86|20|19.84|20.02|19.86|19.98|19.82|4
1740769850000|2025-02-28 19:10:50|19.98|19.82|20.01|19.85|20.02|19.86|19.98|19.82|7
1740769860000|2025-02-28 19:11:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|9
1740769870000|2025-02-28 19:11:10|||||||||3
1740769880000|2025-02-28 19:11:20|||||||||2
1740769890000|2025-02-28 19:11:30|||||||||1
1740769900000|2025-02-28 19:11:40|||||||||2
1740769910000|2025-02-28 19:11:50|19.94|19.78|19.93|19.77|19.94|19.78|19.92|19.76|7
1740769920000|2025-02-28 19:12:00|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|22
1740769930000|2025-02-28 19:12:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|22
1740769940000|2025-02-28 19:12:20|19.94|19.78|19.94|19.78|19.97|19.81|19.92|19.76|12
1740769950000|2025-02-28 19:12:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1740769960000|2025-02-28 19:12:40|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|41
1740769970000|2025-02-28 19:12:50|||||||||7
1740769980000|2025-02-28 19:13:00|20|19.84|20|19.84|20.02|19.86|19.97|19.81|16
1740769990000|2025-02-28 19:13:10|19.97|19.81|20|19.84|20|19.84|19.97|19.81|31
1740770000000|2025-02-28 19:13:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|7
1740770010000|2025-02-28 19:13:30|20|19.84|20|19.84|20|19.84|20|19.84|6
1740770020000|2025-02-28 19:13:40|||||||||25
1740770030000|2025-02-28 19:13:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|3
1740770040000|2025-02-28 19:14:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1740770050000|2025-02-28 19:14:10|||||||||4
1740770060000|2025-02-28 19:14:20|||||||||5
1740770070000|2025-02-28 19:14:30|20|19.84|20|19.84|20|19.84|19.98|19.82|20
1740770080000|2025-02-28 19:14:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1740770090000|2025-02-28 19:14:50|20|19.84|20|19.84|20|19.84|20|19.84|14
1740770100000|2025-02-28 19:15:00|19.97|19.81|19.95|19.79|19.97|19.81|19.92|19.76|73
1740770110000|2025-02-28 19:15:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1740770120000|2025-02-28 19:15:20|||||||||1
1740770130000|2025-02-28 19:15:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|40
1740770140000|2025-02-28 19:15:40|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|1
1740770150000|2025-02-28 19:15:50|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|45
1740770160000|2025-02-28 19:16:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|5
1740770170000|2025-02-28 19:16:10|||||||||4
1740770180000|2025-02-28 19:16:20|||||||||3
1740770190000|2025-02-28 19:16:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|56
1740770200000|2025-02-28 19:16:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|95
1740770210000|2025-02-28 19:16:50|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|22
1740770220000|2025-02-28 19:17:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1740770230000|2025-02-28 19:17:10|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|8
1740770240000|2025-02-28 19:17:20|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|23
1740770250000|2025-02-28 19:17:30|||||||||22
1740770260000|2025-02-28 19:17:40|||||||||2
1740770270000|2025-02-28 19:17:50|||||||||2
1740770280000|2025-02-28 19:18:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|116
1740770290000|2025-02-28 19:18:10|||||||||14
1740770300000|2025-02-28 19:18:20|||||||||6
1740770310000|2025-02-28 19:18:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1740770320000|2025-02-28 19:18:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1740770330000|2025-02-28 19:18:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|15
1740770340000|2025-02-28 19:19:00|||||||||108
1740770350000|2025-02-28 19:19:10|||||||||59
1740770360000|2025-02-28 19:19:20|||||||||4
1740770370000|2025-02-28 19:19:30|19.81|19.65|19.81|19.65|19.82|19.66|19.79|19.63|25
1740770380000|2025-02-28 19:19:40|19.8|19.64|19.79|19.63|19.8|19.64|19.76|19.6|59
1740770390000|2025-02-28 19:19:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|91
1740770400000|2025-02-28 19:20:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|45
1740770410000|2025-02-28 19:20:10|||||||||2
1740770420000|2025-02-28 19:20:20|||||||||1
1740770430000|2025-02-28 19:20:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1740770440000|2025-02-28 19:20:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1740770450000|2025-02-28 19:20:50|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|1
1740770460000|2025-02-28 19:21:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|65
1740770470000|2025-02-28 19:21:10|||||||||54
1740770480000|2025-02-28 19:21:20|||||||||3
1740770490000|2025-02-28 19:21:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|55
1740770500000|2025-02-28 19:21:40|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|10
1740770510000|2025-02-28 19:21:50|19.87|19.71|19.89|19.73|19.92|19.76|19.87|19.71|23
1740770520000|2025-02-28 19:22:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|29
1740770530000|2025-02-28 19:22:10|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|7
1740770540000|2025-02-28 19:22:20|||||||||1
1740770560000|2025-02-28 19:22:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|35
1740770570000|2025-02-28 19:22:50|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|39
1740770580000|2025-02-28 19:23:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|33
1740770590000|2025-02-28 19:23:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|78
1740770610000|2025-02-28 19:23:30|||||||||2
1740770620000|2025-02-28 19:23:40|||||||||1
1740770630000|2025-02-28 19:23:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|11
1740770640000|2025-02-28 19:24:00|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|46
1740770650000|2025-02-28 19:24:10|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1740770660000|2025-02-28 19:24:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1740770670000|2025-02-28 19:24:30|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|0
1740770680000|2025-02-28 19:24:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|25
1740770690000|2025-02-28 19:24:50|||||||||1
1740770700000|2025-02-28 19:25:00|||||||||3
1740770720000|2025-02-28 19:25:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|32
1740770740000|2025-02-28 19:25:40|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|41
1740770750000|2025-02-28 19:25:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|199
1740770760000|2025-02-28 19:26:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|35
1740770770000|2025-02-28 19:26:10|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|23
1740770780000|2025-02-28 19:26:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1740770790000|2025-02-28 19:26:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|47
1740770800000|2025-02-28 19:26:40|||||||||3
1740770810000|2025-02-28 19:26:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|25
1740770820000|2025-02-28 19:27:00|||||||||6
1740770830000|2025-02-28 19:27:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|9
1740770840000|2025-02-28 19:27:20|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|0
1740770850000|2025-02-28 19:27:30|||||||||2
1740770860000|2025-02-28 19:27:40|||||||||1
1740770870000|2025-02-28 19:27:50|||||||||4
1740770880000|2025-02-28 19:28:00|||||||||1
1740770890000|2025-02-28 19:28:10|||||||||2
1740770900000|2025-02-28 19:28:20|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|44
1740770910000|2025-02-28 19:28:30|||||||||1
1740770920000|2025-02-28 19:28:40|||||||||31
1740770930000|2025-02-28 19:28:50|||||||||3
1740770940000|2025-02-28 19:29:00|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|2
1740770950000|2025-02-28 19:29:10|||||||||1
1740770960000|2025-02-28 19:29:20|||||||||1
1740770970000|2025-02-28 19:29:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|101
1740770980000|2025-02-28 19:29:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1740770990000|2025-02-28 19:29:50|||||||||5
1740771000000|2025-02-28 19:30:00|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|18
1740771010000|2025-02-28 19:30:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1740771020000|2025-02-28 19:30:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|30
1740771030000|2025-02-28 19:30:30|||||||||16
1740771040000|2025-02-28 19:30:40|||||||||2
1740771050000|2025-02-28 19:30:50|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|3
1740771060000|2025-02-28 19:31:00|||||||||20
1740771070000|2025-02-28 19:31:10|||||||||10
1740771080000|2025-02-28 19:31:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1740771090000|2025-02-28 19:31:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|67
1740771100000|2025-02-28 19:31:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1740771110000|2025-02-28 19:31:50|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|3
1740771120000|2025-02-28 19:32:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|30
1740771130000|2025-02-28 19:32:10|||||||||13
1740771140000|2025-02-28 19:32:20|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|105
1740771150000|2025-02-28 19:32:30|||||||||3
1740771170000|2025-02-28 19:32:50|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|11
1740771180000|2025-02-28 19:33:00|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|9
1740771190000|2025-02-28 19:33:10|||||||||7
1740771200000|2025-02-28 19:33:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1740771210000|2025-02-28 19:33:30|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|21
1740771220000|2025-02-28 19:33:40|||||||||22
1740771240000|2025-02-28 19:34:00|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|53
1740771250000|2025-02-28 19:34:10|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|18
1740771260000|2025-02-28 19:34:20|||||||||2
1740771270000|2025-02-28 19:34:30|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|99
1740771280000|2025-02-28 19:34:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|3
1740771290000|2025-02-28 19:34:50|||||||||1
1740771300000|2025-02-28 19:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|66
1740771310000|2025-02-28 19:35:10|||||||||6
1740771320000|2025-02-28 19:35:20|||||||||2
1740771330000|2025-02-28 19:35:30|||||||||3
1740771340000|2025-02-28 19:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|48
1740771350000|2025-02-28 19:35:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1740771360000|2025-02-28 19:36:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|8
1740771370000|2025-02-28 19:36:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|29
1740771380000|2025-02-28 19:36:20|||||||||20
1740771390000|2025-02-28 19:36:30|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|56
1740771400000|2025-02-28 19:36:40|19.63|19.47|19.66|19.5|19.66|19.5|19.62|19.46|57
1740771410000|2025-02-28 19:36:50|||||||||14
1740771420000|2025-02-28 19:37:00|||||||||5
1740771430000|2025-02-28 19:37:10|||||||||9
1740771440000|2025-02-28 19:37:20|||||||||11
1740771450000|2025-02-28 19:37:30|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|53
1740771460000|2025-02-28 19:37:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|30
1740771470000|2025-02-28 19:37:50|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|26
1740771480000|2025-02-28 19:38:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|40
1740771490000|2025-02-28 19:38:10|19.64|19.48|19.61|19.45|19.65|19.49|19.61|19.45|23
1740771500000|2025-02-28 19:38:20|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|81
1740771510000|2025-02-28 19:38:30|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|28
1740771520000|2025-02-28 19:38:40|||||||||16
1740771530000|2025-02-28 19:38:50|||||||||6
1740771540000|2025-02-28 19:39:00|||||||||48
1740771550000|2025-02-28 19:39:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1740771560000|2025-02-28 19:39:20|||||||||2
1740771570000|2025-02-28 19:39:30|19.57|19.41|19.61|19.45|19.61|19.45|19.56|19.4|12
1740771580000|2025-02-28 19:39:40|||||||||10
1740771590000|2025-02-28 19:39:50|||||||||86
1740771600000|2025-02-28 19:40:00|||||||||31
1740771610000|2025-02-28 19:40:10|||||||||5
1740771620000|2025-02-28 19:40:20|||||||||3
1740771630000|2025-02-28 19:40:30|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|70
1740771640000|2025-02-28 19:40:40|||||||||5
1740771650000|2025-02-28 19:40:50|||||||||24
1740771660000|2025-02-28 19:41:00|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|4
1740771670000|2025-02-28 19:41:10|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|58
1740771680000|2025-02-28 19:41:20|||||||||2
1740771690000|2025-02-28 19:41:30|||||||||12
1740771700000|2025-02-28 19:41:40|||||||||3
1740771710000|2025-02-28 19:41:50|||||||||4
1740771720000|2025-02-28 19:42:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|67
1740771730000|2025-02-28 19:42:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1740771740000|2025-02-28 19:42:20|||||||||5
1740771750000|2025-02-28 19:42:30|||||||||17
1740771760000|2025-02-28 19:42:40|||||||||5
1740771770000|2025-02-28 19:42:50|||||||||5
1740771780000|2025-02-28 19:43:00|||||||||4
1740771790000|2025-02-28 19:43:10|||||||||21
1740771800000|2025-02-28 19:43:20|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|68
1740771810000|2025-02-28 19:43:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|6
1740771820000|2025-02-28 19:43:40|||||||||3
1740771830000|2025-02-28 19:43:50|||||||||11
1740771840000|2025-02-28 19:44:00|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|13
1740771850000|2025-02-28 19:44:10|||||||||4
1740771860000|2025-02-28 19:44:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|44
1740771870000|2025-02-28 19:44:30|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|13
1740771880000|2025-02-28 19:44:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|170
1740771890000|2025-02-28 19:44:50|||||||||12
1740771900000|2025-02-28 19:45:00|||||||||5
1740771910000|2025-02-28 19:45:10|||||||||15
1740771920000|2025-02-28 19:45:20|||||||||11
1740771930000|2025-02-28 19:45:30|||||||||27
1740771940000|2025-02-28 19:45:40|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|61
1740771950000|2025-02-28 19:45:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|50
1740771960000|2025-02-28 19:46:00|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|57
1740771970000|2025-02-28 19:46:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|17
1740771980000|2025-02-28 19:46:20|||||||||2
1740771990000|2025-02-28 19:46:30|||||||||8
1740772000000|2025-02-28 19:46:40|||||||||3
1740772010000|2025-02-28 19:46:50|||||||||2
1740772020000|2025-02-28 19:47:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|27
1740772030000|2025-02-28 19:47:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|29
1740772040000|2025-02-28 19:47:20|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|39
1740772050000|2025-02-28 19:47:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1740772060000|2025-02-28 19:47:40|||||||||15
1740772070000|2025-02-28 19:47:50|||||||||4
1740772080000|2025-02-28 19:48:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1740772090000|2025-02-28 19:48:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1740772100000|2025-02-28 19:48:20|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|18
1740772110000|2025-02-28 19:48:30|||||||||4
1740772120000|2025-02-28 19:48:40|||||||||13
1740772130000|2025-02-28 19:48:50|||||||||8
1740772140000|2025-02-28 19:49:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|147
1740772150000|2025-02-28 19:49:10|||||||||14
1740772160000|2025-02-28 19:49:20|||||||||6
1740772170000|2025-02-28 19:49:30|||||||||24
1740772180000|2025-02-28 19:49:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1740772190000|2025-02-28 19:49:50|||||||||3
1740772200000|2025-02-28 19:50:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|36
1740772210000|2025-02-28 19:50:10|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|32
1740772220000|2025-02-28 19:50:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1740772230000|2025-02-28 19:50:30|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|29
1740772240000|2025-02-28 19:50:40|||||||||3
1740772250000|2025-02-28 19:50:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|16
1740772260000|2025-02-28 19:51:00|||||||||6
1740772270000|2025-02-28 19:51:10|||||||||12
1740772280000|2025-02-28 19:51:20|||||||||3
1740772290000|2025-02-28 19:51:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1740772300000|2025-02-28 19:51:40|||||||||6
1740772310000|2025-02-28 19:51:50|||||||||1
1740772320000|2025-02-28 19:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|19
1740772330000|2025-02-28 19:52:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1740772340000|2025-02-28 19:52:20|||||||||15
1740772350000|2025-02-28 19:52:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1740772360000|2025-02-28 19:52:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1740772370000|2025-02-28 19:52:50|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|8
1740772380000|2025-02-28 19:53:00|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|21
1740772390000|2025-02-28 19:53:10|||||||||8
1740772400000|2025-02-28 19:53:20|19.62|19.46|19.66|19.5|19.66|19.5|19.61|19.45|20
1740772410000|2025-02-28 19:53:30|||||||||15
1740772420000|2025-02-28 19:53:40|||||||||40
1740772430000|2025-02-28 19:53:50|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|34
1740772440000|2025-02-28 19:54:00|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|25
1740772450000|2025-02-28 19:54:10|19.59|19.43|19.58|19.42|19.61|19.45|19.58|19.42|8
1740772460000|2025-02-28 19:54:20|19.61|19.45|19.58|19.42|19.61|19.45|19.56|19.4|3
1740772470000|2025-02-28 19:54:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1740772490000|2025-02-28 19:54:50|||||||||1
1740772500000|2025-02-28 19:55:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|44
1740772510000|2025-02-28 19:55:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|56
1740772520000|2025-02-28 19:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|44
1740772530000|2025-02-28 19:55:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1740772560000|2025-02-28 19:56:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|12
1740772570000|2025-02-28 19:56:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1740772580000|2025-02-28 19:56:20|||||||||1
1740772590000|2025-02-28 19:56:30|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|2
1740772600000|2025-02-28 19:56:40|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|23
1740772610000|2025-02-28 19:56:50|||||||||3
1740772620000|2025-02-28 19:57:00|||||||||39
1740772630000|2025-02-28 19:57:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|8
1740772640000|2025-02-28 19:57:20|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|60
1740772650000|2025-02-28 19:57:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|52
1740772660000|2025-02-28 19:57:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|3
1740772670000|2025-02-28 19:57:50|||||||||37
1740772680000|2025-02-28 19:58:00|||||||||3
1740772690000|2025-02-28 19:58:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|120
1740772700000|2025-02-28 19:58:20|||||||||26
1740772710000|2025-02-28 19:58:30|||||||||1
1740772720000|2025-02-28 19:58:40|||||||||1
1740772730000|2025-02-28 19:58:50|||||||||8
1740772740000|2025-02-28 19:59:00|||||||||53
1740772750000|2025-02-28 19:59:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|10
1740772760000|2025-02-28 19:59:20|||||||||4
1740772770000|2025-02-28 19:59:30|||||||||7
1740772780000|2025-02-28 19:59:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|65
1740772790000|2025-02-28 19:59:50|||||||||9
1740772800000|2025-02-28 20:00:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1740772810000|2025-02-28 20:00:10|||||||||5
1740772820000|2025-02-28 20:00:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|366
1740772840000|2025-02-28 20:00:40|||||||||39
1740772850000|2025-02-28 20:00:50|||||||||72
1740772860000|2025-02-28 20:01:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1740772870000|2025-02-28 20:01:10|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|203
1740772880000|2025-02-28 20:01:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|46
1740772890000|2025-02-28 20:01:30|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|178
1740772900000|2025-02-28 20:01:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|18
1740772910000|2025-02-28 20:01:50|||||||||1
1740772920000|2025-02-28 20:02:00|||||||||4
1740772930000|2025-02-28 20:02:10|||||||||11
1740772940000|2025-02-28 20:02:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1740772950000|2025-02-28 20:02:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1740772960000|2025-02-28 20:02:40|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|21
1740772970000|2025-02-28 20:02:50|||||||||33
1740772980000|2025-02-28 20:03:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|113
1740772990000|2025-02-28 20:03:10|||||||||12
1740773000000|2025-02-28 20:03:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|91
1740773010000|2025-02-28 20:03:30|||||||||3
1740773020000|2025-02-28 20:03:40|||||||||3
1740773030000|2025-02-28 20:03:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|204
1740773050000|2025-02-28 20:04:10|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|19
1740773060000|2025-02-28 20:04:20|||||||||14
1740773070000|2025-02-28 20:04:30|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|21
1740773080000|2025-02-28 20:04:40|||||||||28
1740773090000|2025-02-28 20:04:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|8
1740773100000|2025-02-28 20:05:00|||||||||88
1740773110000|2025-02-28 20:05:10|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|15
1740773120000|2025-02-28 20:05:20|||||||||1
1740773130000|2025-02-28 20:05:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|97
1740773140000|2025-02-28 20:05:40|||||||||36
1740773150000|2025-02-28 20:05:50|||||||||16
1740773160000|2025-02-28 20:06:00|||||||||19
1740773170000|2025-02-28 20:06:10|||||||||3
1740773180000|2025-02-28 20:06:20|||||||||18
1740773190000|2025-02-28 20:06:30|||||||||3
1740773200000|2025-02-28 20:06:40|||||||||6
1740773210000|2025-02-28 20:06:50|||||||||12
1740773220000|2025-02-28 20:07:00|||||||||3
1740773230000|2025-02-28 20:07:10|||||||||5
1740773240000|2025-02-28 20:07:20|||||||||9
1740773250000|2025-02-28 20:07:30|||||||||3
1740773260000|2025-02-28 20:07:40|||||||||2
1740773270000|2025-02-28 20:07:50|||||||||5
1740773280000|2025-02-28 20:08:00|||||||||42
1740773290000|2025-02-28 20:08:10|||||||||2
1740773300000|2025-02-28 20:08:20|||||||||1
1740773310000|2025-02-28 20:08:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|136
1740773320000|2025-02-28 20:08:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|23
1740773330000|2025-02-28 20:08:50|||||||||4
1740773340000|2025-02-28 20:09:00|19.25|19.09|19.27|19.11|19.27|19.11|19.24|19.08|6
1740773350000|2025-02-28 20:09:10|19.24|19.08|19.22|19.06|19.27|19.11|19.22|19.06|38
1740773360000|2025-02-28 20:09:20|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|63
1740773370000|2025-02-28 20:09:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|31
1740773380000|2025-02-28 20:09:40|||||||||24
1740773390000|2025-02-28 20:09:50|||||||||21
1740773400000|2025-02-28 20:10:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|39
1740773410000|2025-02-28 20:10:10|||||||||2
1740773420000|2025-02-28 20:10:20|||||||||3
1740773430000|2025-02-28 20:10:30|||||||||22
1740773440000|2025-02-28 20:10:40|||||||||3
1740773450000|2025-02-28 20:10:50|||||||||1
1740773460000|2025-02-28 20:11:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|65
1740773470000|2025-02-28 20:11:10|||||||||1
1740773480000|2025-02-28 20:11:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1740773490000|2025-02-28 20:11:30|||||||||1
1740773500000|2025-02-28 20:11:40|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|18
1740773510000|2025-02-28 20:11:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|64
1740773520000|2025-02-28 20:12:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1740773530000|2025-02-28 20:12:10|||||||||6
1740773540000|2025-02-28 20:12:20|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|42
1740773550000|2025-02-28 20:12:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|170
1740773560000|2025-02-28 20:12:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|14
1740773570000|2025-02-28 20:12:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|5
1740773580000|2025-02-28 20:13:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1740773590000|2025-02-28 20:13:10|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|39
1740773600000|2025-02-28 20:13:20|||||||||40
1740773610000|2025-02-28 20:13:30|||||||||34
1740773620000|2025-02-28 20:13:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|82
1740773630000|2025-02-28 20:13:50|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|8
1740773640000|2025-02-28 20:14:00|||||||||2
1740773650000|2025-02-28 20:14:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|118
1740773660000|2025-02-28 20:14:20|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|1
1740773670000|2025-02-28 20:14:30|||||||||2
1740773680000|2025-02-28 20:14:40|||||||||2
1740773690000|2025-02-28 20:14:50|||||||||3
1740773700000|2025-02-28 20:15:00|||||||||5
1740773710000|2025-02-28 20:15:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|66
1740773720000|2025-02-28 20:15:20|||||||||15
1740773730000|2025-02-28 20:15:30|||||||||4
1740773740000|2025-02-28 20:15:40|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|18
1740773750000|2025-02-28 20:15:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1740773760000|2025-02-28 20:16:00|||||||||28
1740773770000|2025-02-28 20:16:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|4
1740773780000|2025-02-28 20:16:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|59
1740773790000|2025-02-28 20:16:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1740773800000|2025-02-28 20:16:40|||||||||2
1740773810000|2025-02-28 20:16:50|||||||||3
1740773820000|2025-02-28 20:17:00|||||||||5
1740773830000|2025-02-28 20:17:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|21
1740773840000|2025-02-28 20:17:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|101
1740773850000|2025-02-28 20:17:30|||||||||3
1740773860000|2025-02-28 20:17:40|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|38
1740773870000|2025-02-28 20:17:50|||||||||3
1740773880000|2025-02-28 20:18:00|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|8
1740773890000|2025-02-28 20:18:10|19.32|19.16|19.32|19.16|19.35|19.19|19.3|19.14|51
1740773900000|2025-02-28 20:18:20|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|32
1740773910000|2025-02-28 20:18:30|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|114
1740773920000|2025-02-28 20:18:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|146
1740773930000|2025-02-28 20:18:50|||||||||3
1740773940000|2025-02-28 20:19:00|||||||||4
1740773950000|2025-02-28 20:19:10|||||||||9
1740773960000|2025-02-28 20:19:20|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|13
1740773970000|2025-02-28 20:19:30|||||||||56
1740773980000|2025-02-28 20:19:40|||||||||39
1740773990000|2025-02-28 20:19:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|138
1740774000000|2025-02-28 20:20:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|27
1740774010000|2025-02-28 20:20:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|16
1740774020000|2025-02-28 20:20:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1740774030000|2025-02-28 20:20:30|||||||||4
1740774050000|2025-02-28 20:20:50|||||||||18
1740774060000|2025-02-28 20:21:00|||||||||26
1740774070000|2025-02-28 20:21:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|64
1740774080000|2025-02-28 20:21:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|143
1740774100000|2025-02-28 20:21:40|||||||||1
1740774110000|2025-02-28 20:21:50|||||||||108
1740774120000|2025-02-28 20:22:00|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|28
1740774130000|2025-02-28 20:22:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|8
1740774160000|2025-02-28 20:22:40|19.4|19.24|19.4|19.24|19.4|19.24|19.35|19.19|146
1740774170000|2025-02-28 20:22:50|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|1
1740774180000|2025-02-28 20:23:00|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|7
1740774200000|2025-02-28 20:23:20|||||||||4
1740774210000|2025-02-28 20:23:30|||||||||1
1740774220000|2025-02-28 20:23:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|119
1740774230000|2025-02-28 20:23:50|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|6
1740774250000|2025-02-28 20:24:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1740774260000|2025-02-28 20:24:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|17
1740774280000|2025-02-28 20:24:40|||||||||1
1740774290000|2025-02-28 20:24:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|33
1740774300000|2025-02-28 20:25:00|||||||||2
1740774320000|2025-02-28 20:25:20|||||||||2
1740774330000|2025-02-28 20:25:30|||||||||1
1740774340000|2025-02-28 20:25:40|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|28
1740774350000|2025-02-28 20:25:50|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|9
1740774360000|2025-02-28 20:26:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|93
1740774370000|2025-02-28 20:26:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1740774380000|2025-02-28 20:26:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1740774390000|2025-02-28 20:26:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|68
1740774400000|2025-02-28 20:26:40|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|75
1740774410000|2025-02-28 20:26:50|||||||||24
1740774420000|2025-02-28 20:27:00|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|106
1740774430000|2025-02-28 20:27:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1740774440000|2025-02-28 20:27:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|3
1740774460000|2025-02-28 20:27:40|||||||||1
1740774470000|2025-02-28 20:27:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|30
1740774480000|2025-02-28 20:28:00|||||||||1
1740774490000|2025-02-28 20:28:10|||||||||1
1740774500000|2025-02-28 20:28:20|||||||||12
1740774510000|2025-02-28 20:28:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1740774520000|2025-02-28 20:28:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1740774530000|2025-02-28 20:28:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1740774540000|2025-02-28 20:29:00|||||||||32
1740774550000|2025-02-28 20:29:10|||||||||42
1740774560000|2025-02-28 20:29:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|50
1740774570000|2025-02-28 20:29:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|101
1740774590000|2025-02-28 20:29:50|||||||||34
1740774600000|2025-02-28 20:30:00|||||||||54
1740774610000|2025-02-28 20:30:10|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|178
1740774620000|2025-02-28 20:30:20|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|120
1740774630000|2025-02-28 20:30:30|19.17|19.01|19.17|19.01|19.2|19.04|19.17|19.01|43
1740774640000|2025-02-28 20:30:40|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|92
1740774650000|2025-02-28 20:30:50|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|83
1740774660000|2025-02-28 20:31:00|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|2
1740774670000|2025-02-28 20:31:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|3
1740774680000|2025-02-28 20:31:20|19.17|19.01|19.17|19.01|19.2|19.04|19.17|19.01|62
1740774690000|2025-02-28 20:31:30|||||||||2
1740774710000|2025-02-28 20:31:50|||||||||2
1740774720000|2025-02-28 20:32:00|||||||||28
1740774750000|2025-02-28 20:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|83
1740774760000|2025-02-28 20:32:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|106
1740774770000|2025-02-28 20:32:50|||||||||2
1740774780000|2025-02-28 20:33:00|||||||||130
1740774790000|2025-02-28 20:33:10|||||||||1
1740774810000|2025-02-28 20:33:30|||||||||9
1740774820000|2025-02-28 20:33:40|||||||||1
1740774830000|2025-02-28 20:33:50|||||||||9
1740774840000|2025-02-28 20:34:00|||||||||1
1740774850000|2025-02-28 20:34:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|45
1740774860000|2025-02-28 20:34:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1740774870000|2025-02-28 20:34:30|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|37
1740774880000|2025-02-28 20:34:40|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|6
1740774890000|2025-02-28 20:34:50|||||||||80
1740774900000|2025-02-28 20:35:00|||||||||77
1740774920000|2025-02-28 20:35:20|||||||||21
1740774930000|2025-02-28 20:35:30|||||||||31
1740774940000|2025-02-28 20:35:40|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|42
1740774950000|2025-02-28 20:35:50|19.27|19.11|19.35|19.19|19.35|19.19|19.27|19.11|45
1740774960000|2025-02-28 20:36:00|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|147
1740774970000|2025-02-28 20:36:10|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|104
1740774980000|2025-02-28 20:36:20|||||||||20
1740774990000|2025-02-28 20:36:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|47
1740775000000|2025-02-28 20:36:40|||||||||33
1740775010000|2025-02-28 20:36:50|19.28|19.12|19.27|19.11|19.3|19.14|19.27|19.11|80
1740775020000|2025-02-28 20:37:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1740775030000|2025-02-28 20:37:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1740775040000|2025-02-28 20:37:20|||||||||55
1740775050000|2025-02-28 20:37:30|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|1
1740775060000|2025-02-28 20:37:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|83
1740775070000|2025-02-28 20:37:50|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|105
1740775080000|2025-02-28 20:38:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|61
1740775090000|2025-02-28 20:38:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|25
1740775100000|2025-02-28 20:38:20|19.25|19.09|19.25|19.09|19.27|19.11|19.22|19.06|65
1740775110000|2025-02-28 20:38:30|||||||||3
1740775120000|2025-02-28 20:38:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|194
1740775130000|2025-02-28 20:38:50|||||||||28
1740775140000|2025-02-28 20:39:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|27
1740775150000|2025-02-28 20:39:10|||||||||1
1740775160000|2025-02-28 20:39:20|||||||||23
1740775170000|2025-02-28 20:39:30|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|89
1740775180000|2025-02-28 20:39:40|||||||||7
1740775190000|2025-02-28 20:39:50|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|24
1740775200000|2025-02-28 20:40:00|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|60
1740775210000|2025-02-28 20:40:10|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|156
1740775230000|2025-02-28 20:40:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|79
1740775240000|2025-02-28 20:40:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|26
1740775250000|2025-02-28 20:40:50|||||||||74
1740775270000|2025-02-28 20:41:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|30
1740775280000|2025-02-28 20:41:20|19.22|19.06|19.25|19.09|19.26|19.1|19.22|19.06|79
1740775290000|2025-02-28 20:41:30|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|1
1740775300000|2025-02-28 20:41:40|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|83
1740775310000|2025-02-28 20:41:50|||||||||2
1740775330000|2025-02-28 20:42:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|51
1740775340000|2025-02-28 20:42:20|||||||||18
1740775350000|2025-02-28 20:42:30|||||||||84
1740775360000|2025-02-28 20:42:40|||||||||4
1740775370000|2025-02-28 20:42:50|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|83
1740775380000|2025-02-28 20:43:00|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|66
1740775390000|2025-02-28 20:43:10|||||||||1
1740775400000|2025-02-28 20:43:20|||||||||1
1740775410000|2025-02-28 20:43:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|122
1740775420000|2025-02-28 20:43:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|29
1740775430000|2025-02-28 20:43:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|115
1740775440000|2025-02-28 20:44:00|19.23|19.07|19.25|19.09|19.25|19.09|19.22|19.06|23
1740775450000|2025-02-28 20:44:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1740775460000|2025-02-28 20:44:20|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|80
1740775470000|2025-02-28 20:44:30|||||||||88
1740775480000|2025-02-28 20:44:40|||||||||3
1740775490000|2025-02-28 20:44:50|||||||||71
1740775500000|2025-02-28 20:45:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|39
1740775510000|2025-02-28 20:45:10|||||||||19
1740775520000|2025-02-28 20:45:20|||||||||351
1740775530000|2025-02-28 20:45:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|54
1740775540000|2025-02-28 20:45:40|||||||||6
1740775550000|2025-02-28 20:45:50|||||||||9
1740775560000|2025-02-28 20:46:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|67
1740775570000|2025-02-28 20:46:10|||||||||2
1740775580000|2025-02-28 20:46:20|||||||||2
1740775590000|2025-02-28 20:46:30|||||||||1
1740775600000|2025-02-28 20:46:40|||||||||2
1740775610000|2025-02-28 20:46:50|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|275
1740775620000|2025-02-28 20:47:00|||||||||110
1740775630000|2025-02-28 20:47:10|||||||||66
1740775640000|2025-02-28 20:47:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|18
1740775650000|2025-02-28 20:47:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|40
1740775660000|2025-02-28 20:47:40|||||||||61
1740775670000|2025-02-28 20:47:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|40
1740775680000|2025-02-28 20:48:00|||||||||50
1740775690000|2025-02-28 20:48:10|||||||||13
1740775700000|2025-02-28 20:48:20|||||||||13
1740775710000|2025-02-28 20:48:30|||||||||8
1740775720000|2025-02-28 20:48:40|||||||||4
1740775730000|2025-02-28 20:48:50|||||||||2
1740775740000|2025-02-28 20:49:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|25
1740775750000|2025-02-28 20:49:10|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|81
1740775760000|2025-02-28 20:49:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1740775770000|2025-02-28 20:49:30|||||||||65
1740775780000|2025-02-28 20:49:40|||||||||7
1740775790000|2025-02-28 20:49:50|||||||||28
1740775800000|2025-02-28 20:50:00|||||||||128
1740775810000|2025-02-28 20:50:10|||||||||29
1740775820000|2025-02-28 20:50:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|25
1740775830000|2025-02-28 20:50:30|||||||||10
1740775840000|2025-02-28 20:50:40|||||||||2
1740775850000|2025-02-28 20:50:50|||||||||141
1740775860000|2025-02-28 20:51:00|||||||||13
1740775870000|2025-02-28 20:51:10|||||||||29
1740775880000|2025-02-28 20:51:20|||||||||39
1740775890000|2025-02-28 20:51:30|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|63
1740775900000|2025-02-28 20:51:40|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|380
1740775910000|2025-02-28 20:51:50|||||||||20
1740775920000|2025-02-28 20:52:00|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|61
1740775930000|2025-02-28 20:52:10|||||||||82
1740775940000|2025-02-28 20:52:20|||||||||72
1740775950000|2025-02-28 20:52:30|||||||||4
1740775960000|2025-02-28 20:52:40|||||||||13
1740775970000|2025-02-28 20:52:50|||||||||8
1740775980000|2025-02-28 20:53:00|19.19|19.03|19.17|19.01|19.22|19.06|19.17|19.01|24
1740775990000|2025-02-28 20:53:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|197
1740776000000|2025-02-28 20:53:20|||||||||172
1740776010000|2025-02-28 20:53:30|||||||||42
1740776020000|2025-02-28 20:53:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|263
1740776030000|2025-02-28 20:53:50|||||||||161
1740776040000|2025-02-28 20:54:00|||||||||99
1740776050000|2025-02-28 20:54:10|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|117
1740776060000|2025-02-28 20:54:20|||||||||57
1740776070000|2025-02-28 20:54:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|36
1740776080000|2025-02-28 20:54:40|||||||||137
1740776090000|2025-02-28 20:54:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|92
1740776100000|2025-02-28 20:55:00|||||||||82
1740776110000|2025-02-28 20:55:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|203
1740776120000|2025-02-28 20:55:20|||||||||99
1740776130000|2025-02-28 20:55:30|||||||||28
1740776140000|2025-02-28 20:55:40|||||||||17
1740776150000|2025-02-28 20:55:50|||||||||36
1740776160000|2025-02-28 20:56:00|||||||||64
1740776170000|2025-02-28 20:56:10|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|74
1740776180000|2025-02-28 20:56:20|||||||||88
1740776190000|2025-02-28 20:56:30|||||||||106
1740776200000|2025-02-28 20:56:40|||||||||31
1740776210000|2025-02-28 20:56:50|||||||||39
1740776220000|2025-02-28 20:57:00|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|171
1740776230000|2025-02-28 20:57:10|||||||||273
1740776240000|2025-02-28 20:57:20|||||||||71
1740776250000|2025-02-28 20:57:30|||||||||61
1740776260000|2025-02-28 20:57:40|||||||||57
1740776270000|2025-02-28 20:57:50|||||||||55
1740776280000|2025-02-28 20:58:00|||||||||150
1740776290000|2025-02-28 20:58:10|||||||||97
1740776300000|2025-02-28 20:58:20|||||||||90
1740776310000|2025-02-28 20:58:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|180
1740776320000|2025-02-28 20:58:40|||||||||149
1740776330000|2025-02-28 20:58:50|||||||||239
1740776340000|2025-02-28 20:59:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|361
1740776350000|2025-02-28 20:59:10|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|287
1740776360000|2025-02-28 20:59:20|||||||||283
1740776370000|2025-02-28 20:59:30|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|389
1740776380000|2025-02-28 20:59:40|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|569
1740776390000|2025-02-28 20:59:50|||||||||315
1740776400000|2025-02-28 21:00:00|||||||||420
1740776410000|2025-02-28 21:00:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|16
1740776420000|2025-02-28 21:00:20|||||||||10
1740776430000|2025-02-28 21:00:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1740776440000|2025-02-28 21:00:40|||||||||17
1740776450000|2025-02-28 21:00:50|||||||||107
1740776460000|2025-02-28 21:01:00|||||||||243
1740776470000|2025-02-28 21:01:10|||||||||16
1740776480000|2025-02-28 21:01:20|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|101
1740776490000|2025-02-28 21:01:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1740776500000|2025-02-28 21:01:40|||||||||5
1740776510000|2025-02-28 21:01:50|||||||||1
1740776520000|2025-02-28 21:02:00|||||||||14
1740776530000|2025-02-28 21:02:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1740776540000|2025-02-28 21:02:20|||||||||13
1740776550000|2025-02-28 21:02:30|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|92
1740776560000|2025-02-28 21:02:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1740776570000|2025-02-28 21:02:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1740776580000|2025-02-28 21:03:00|||||||||63
1740776590000|2025-02-28 21:03:10|||||||||29
1740776600000|2025-02-28 21:03:20|||||||||4
1740776610000|2025-02-28 21:03:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1740776620000|2025-02-28 21:03:40|||||||||21
1740776630000|2025-02-28 21:03:50|||||||||10
1740776640000|2025-02-28 21:04:00|||||||||6
1740776650000|2025-02-28 21:04:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|276
1740776660000|2025-02-28 21:04:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|23
1740776670000|2025-02-28 21:04:30|||||||||54
1740776680000|2025-02-28 21:04:40|||||||||42
1740776690000|2025-02-28 21:04:50|||||||||11
1740776700000|2025-02-28 21:05:00|||||||||15
1740776710000|2025-02-28 21:05:10|||||||||26
1740776720000|2025-02-28 21:05:20|||||||||13
1740776730000|2025-02-28 21:05:30|||||||||15
1740776740000|2025-02-28 21:05:40|||||||||17
1740776750000|2025-02-28 21:05:50|||||||||214
1740776760000|2025-02-28 21:06:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|40
1740776770000|2025-02-28 21:06:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|35
1740776780000|2025-02-28 21:06:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1740776790000|2025-02-28 21:06:30|||||||||8
1740776800000|2025-02-28 21:06:40|||||||||204
1740776810000|2025-02-28 21:06:50|||||||||3
1740776820000|2025-02-28 21:07:00|||||||||21
1740776830000|2025-02-28 21:07:10|||||||||5
1740776840000|2025-02-28 21:07:20|||||||||9
1740776850000|2025-02-28 21:07:30|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|35
1740776860000|2025-02-28 21:07:40|||||||||1
1740776880000|2025-02-28 21:08:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1740776890000|2025-02-28 21:08:10|||||||||50
1740776900000|2025-02-28 21:08:20|||||||||7
1740776910000|2025-02-28 21:08:30|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|80
1740776920000|2025-02-28 21:08:40|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|50
1740776930000|2025-02-28 21:08:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|16
1740776940000|2025-02-28 21:09:00|||||||||10
1740776950000|2025-02-28 21:09:10|||||||||36
1740776960000|2025-02-28 21:09:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|7
1740776970000|2025-02-28 21:09:30|||||||||16
1740776980000|2025-02-28 21:09:40|||||||||31
1740776990000|2025-02-28 21:09:50|||||||||34
1740777000000|2025-02-28 21:10:00|||||||||12
1740777010000|2025-02-28 21:10:10|||||||||12
1740777020000|2025-02-28 21:10:20|||||||||37
1740777030000|2025-02-28 21:10:30|||||||||27
1740777040000|2025-02-28 21:10:40|||||||||17
1740777050000|2025-02-28 21:10:50|||||||||97
1740777060000|2025-02-28 21:11:00|||||||||43
1740777070000|2025-02-28 21:11:10|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|67
1740777100000|2025-02-28 21:11:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|108
1740777110000|2025-02-28 21:11:50|||||||||54
1740777120000|2025-02-28 21:12:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1740777130000|2025-02-28 21:12:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|57
1740777140000|2025-02-28 21:12:20|||||||||1
1740777150000|2025-02-28 21:12:30|||||||||102
1740777170000|2025-02-28 21:12:50|||||||||4
1740777180000|2025-02-28 21:13:00|||||||||50
1740777190000|2025-02-28 21:13:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1740777200000|2025-02-28 21:13:20|||||||||2
1740777210000|2025-02-28 21:13:30|||||||||13
1740777220000|2025-02-28 21:13:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|269
1740777230000|2025-02-28 21:13:50|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|5
1740777240000|2025-02-28 21:14:00|||||||||28
1740777250000|2025-02-28 21:14:10|||||||||5
1740777260000|2025-02-28 21:14:20|||||||||4
1740777270000|2025-02-28 21:14:30|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|70
1740777280000|2025-02-28 21:14:40|||||||||21
1740777290000|2025-02-28 21:14:50|||||||||8
1740778200000|2025-02-28 21:30:00|||||||||6
1740778210000|2025-02-28 21:30:10|||||||||1
1740778280000|2025-02-28 21:31:20|||||||||1
1740778290000|2025-02-28 21:31:30|||||||||1
1740778300000|2025-02-28 21:31:40|||||||||1
1740778330000|2025-02-28 21:32:10|||||||||1
1740778410000|2025-02-28 21:33:30|||||||||1
1740778420000|2025-02-28 21:33:40|||||||||1
1740778440000|2025-02-28 21:34:00|||||||||1
1740778540000|2025-02-28 21:35:40|||||||||1
1740778550000|2025-02-28 21:35:50|||||||||1
1740778570000|2025-02-28 21:36:10|||||||||9
1740778600000|2025-02-28 21:36:40|||||||||2
1740778650000|2025-02-28 21:37:30|||||||||16
1740778670000|2025-02-28 21:37:50|||||||||1
1740778760000|2025-02-28 21:39:20|||||||||1
1740778790000|2025-02-28 21:39:50|||||||||1
1740778880000|2025-02-28 21:41:20|||||||||1
1740778900000|2025-02-28 21:41:40|||||||||1
1740778930000|2025-02-28 21:42:10|||||||||1
1740778990000|2025-02-28 21:43:10|||||||||1
1740779020000|2025-02-28 21:43:40|||||||||1
1740779070000|2025-02-28 21:44:30|||||||||1
1740779100000|2025-02-28 21:45:00|||||||||1
1740779180000|2025-02-28 21:46:20|||||||||1
1740779190000|2025-02-28 21:46:30|||||||||1
1740779200000|2025-02-28 21:46:40|||||||||4
1740779220000|2025-02-28 21:47:00|||||||||4
1740779240000|2025-02-28 21:47:20|||||||||4
1740779250000|2025-02-28 21:47:30|||||||||5
1740779310000|2025-02-28 21:48:30|||||||||1
1740779390000|2025-02-28 21:49:50|||||||||2
1740779440000|2025-02-28 21:50:40|||||||||1
1740779450000|2025-02-28 21:50:50|||||||||1
1740779550000|2025-02-28 21:52:30|||||||||1
1740779600000|2025-02-28 21:53:20|||||||||2
1740779610000|2025-02-28 21:53:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|7
1740779640000|2025-02-28 21:54:00|||||||||3
1740779660000|2025-02-28 21:54:20|||||||||10
1740779720000|2025-02-28 21:55:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1740779760000|2025-02-28 21:56:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1740779770000|2025-02-28 21:56:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1740779780000|2025-02-28 21:56:20|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|20
1740779810000|2025-02-28 21:56:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1740779830000|2025-02-28 21:57:10|||||||||1
1740779860000|2025-02-28 21:57:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|19
1740779870000|2025-02-28 21:57:50|||||||||4
1740779900000|2025-02-28 21:58:20|||||||||2
1740779930000|2025-02-28 21:58:50|||||||||1
1740779940000|2025-02-28 21:59:00|||||||||6
1740779950000|2025-02-28 21:59:10|||||||||13
1740779990000|2025-02-28 21:59:50|||||||||64
1740956460000|2025-03-02 23:01:00|18.9|18.74|18.85|18.69|18.9|18.74|18.84|18.68|23
1740956470000|2025-03-02 23:01:10|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|0
1740956480000|2025-03-02 23:01:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740956490000|2025-03-02 23:01:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|10
1740956500000|2025-03-02 23:01:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|5
1740956540000|2025-03-02 23:02:20|||||||||1
1740956550000|2025-03-02 23:02:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1740956560000|2025-03-02 23:02:40|||||||||4
1740956570000|2025-03-02 23:02:50|||||||||2
1740956580000|2025-03-02 23:03:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740956620000|2025-03-02 23:03:40|||||||||1
1740956640000|2025-03-02 23:04:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|9
1740956660000|2025-03-02 23:04:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1740956670000|2025-03-02 23:04:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740956680000|2025-03-02 23:04:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740956690000|2025-03-02 23:04:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740956700000|2025-03-02 23:05:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740956710000|2025-03-02 23:05:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1740956730000|2025-03-02 23:05:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|5
1740956740000|2025-03-02 23:05:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|21
1740956760000|2025-03-02 23:06:00|||||||||3
1740956770000|2025-03-02 23:06:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1740956780000|2025-03-02 23:06:20|||||||||1
1740956790000|2025-03-02 23:06:30|||||||||1
1740956800000|2025-03-02 23:06:40|||||||||1
1740956830000|2025-03-02 23:07:10|||||||||10
1740956890000|2025-03-02 23:08:10|||||||||1
1740956930000|2025-03-02 23:08:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1740956940000|2025-03-02 23:09:00|||||||||9
1740956960000|2025-03-02 23:09:20|||||||||2
1740956980000|2025-03-02 23:09:40|||||||||2
1740956990000|2025-03-02 23:09:50|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|16
1740957000000|2025-03-02 23:10:00|||||||||2
1740957030000|2025-03-02 23:10:30|||||||||2
1740957160000|2025-03-02 23:12:40|||||||||2
1740957180000|2025-03-02 23:13:00|||||||||1
1740957190000|2025-03-02 23:13:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1740957200000|2025-03-02 23:13:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1740957210000|2025-03-02 23:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1740957300000|2025-03-02 23:15:00|||||||||1
1740957340000|2025-03-02 23:15:40|||||||||1
1740957380000|2025-03-02 23:16:20|||||||||1
1740957420000|2025-03-02 23:17:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1740957560000|2025-03-02 23:19:20|||||||||3
1740957600000|2025-03-02 23:20:00|||||||||1
1740957620000|2025-03-02 23:20:20|||||||||1
1740957770000|2025-03-02 23:22:50|||||||||1
1740957780000|2025-03-02 23:23:00|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|5
1740957790000|2025-03-02 23:23:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1740957800000|2025-03-02 23:23:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1740957830000|2025-03-02 23:23:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1740957860000|2025-03-02 23:24:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740957880000|2025-03-02 23:24:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1740957890000|2025-03-02 23:24:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740957980000|2025-03-02 23:26:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1740957990000|2025-03-02 23:26:30|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|10
1740958000000|2025-03-02 23:26:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1740958010000|2025-03-02 23:26:50|18.81|18.65|18.82|18.66|18.85|18.69|18.81|18.65|4
1740958020000|2025-03-02 23:27:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740958030000|2025-03-02 23:27:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1740958160000|2025-03-02 23:29:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740958170000|2025-03-02 23:29:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|4
1740958190000|2025-03-02 23:29:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1740958210000|2025-03-02 23:30:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1740958400000|2025-03-02 23:33:20|||||||||1
1740958610000|2025-03-02 23:36:50|||||||||3
1740958650000|2025-03-02 23:37:30|||||||||4
1740958670000|2025-03-02 23:37:50|||||||||10
1740958720000|2025-03-02 23:38:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|2
1740958740000|2025-03-02 23:39:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|3
1740958860000|2025-03-02 23:41:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1740958900000|2025-03-02 23:41:40|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1740958980000|2025-03-02 23:43:00|||||||||1
1740959000000|2025-03-02 23:43:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740959070000|2025-03-02 23:44:30|||||||||1
1740959120000|2025-03-02 23:45:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1740959130000|2025-03-02 23:45:30|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|7
1740959210000|2025-03-02 23:46:50|||||||||2
1740959220000|2025-03-02 23:47:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1740959230000|2025-03-02 23:47:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740959240000|2025-03-02 23:47:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740959250000|2025-03-02 23:47:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740959270000|2025-03-02 23:47:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740959280000|2025-03-02 23:48:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740959420000|2025-03-02 23:50:20|||||||||1
1740959430000|2025-03-02 23:50:30|||||||||1
1740959480000|2025-03-02 23:51:20|||||||||1
1740959510000|2025-03-02 23:51:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1740959520000|2025-03-02 23:52:00|||||||||4
1740959530000|2025-03-02 23:52:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1740959540000|2025-03-02 23:52:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740959570000|2025-03-02 23:52:50|||||||||1
1740959580000|2025-03-02 23:53:00|||||||||3
1740959590000|2025-03-02 23:53:10|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|2
1740959640000|2025-03-02 23:54:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1740959970000|2025-03-02 23:59:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1740960000000|2025-03-03 00:00:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|17
1740960050000|2025-03-03 00:00:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|2
1740960060000|2025-03-03 00:01:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1740960070000|2025-03-03 00:01:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1740960130000|2025-03-03 00:02:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1740960140000|2025-03-03 00:02:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1740960160000|2025-03-03 00:02:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1740960180000|2025-03-03 00:03:00|19|18.84|19|18.84|19|18.84|19|18.84|8
1740960190000|2025-03-03 00:03:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1740960200000|2025-03-03 00:03:20|||||||||1
1740960210000|2025-03-03 00:03:30|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|12
1740960230000|2025-03-03 00:03:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|10
1740960240000|2025-03-03 00:04:00|||||||||3
1740960250000|2025-03-03 00:04:10|||||||||1
1740960420000|2025-03-03 00:07:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1740960430000|2025-03-03 00:07:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1740960630000|2025-03-03 00:10:30|||||||||9
1740960690000|2025-03-03 00:11:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1740960720000|2025-03-03 00:12:00|19.05|18.89|19.03|18.87|19.06|18.9|19.03|18.87|1
1740960730000|2025-03-03 00:12:10|||||||||4
1740960760000|2025-03-03 00:12:40|19.04|18.88|19.05|18.89|19.08|18.92|19.04|18.88|2
1740960770000|2025-03-03 00:12:50|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|0
1740960780000|2025-03-03 00:13:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740960790000|2025-03-03 00:13:10|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|3
1740960800000|2025-03-03 00:13:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1740960810000|2025-03-03 00:13:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1740960870000|2025-03-03 00:14:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1740960890000|2025-03-03 00:14:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1740960900000|2025-03-03 00:15:00|19.13|18.97|19.11|18.95|19.15|18.99|19.1|18.94|9
1740960910000|2025-03-03 00:15:10|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|0
1740960920000|2025-03-03 00:15:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|11
1740960930000|2025-03-03 00:15:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|5
1740960950000|2025-03-03 00:15:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1740960960000|2025-03-03 00:16:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|5
1740960970000|2025-03-03 00:16:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|4
1740961050000|2025-03-03 00:17:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1740961060000|2025-03-03 00:17:40|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|23
1740961090000|2025-03-03 00:18:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1740961140000|2025-03-03 00:19:00|||||||||6
1740961150000|2025-03-03 00:19:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1740961160000|2025-03-03 00:19:20|||||||||1
1740961220000|2025-03-03 00:20:20|||||||||2
1740961280000|2025-03-03 00:21:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1740961290000|2025-03-03 00:21:30|||||||||2
1740961350000|2025-03-03 00:22:30|||||||||1
1740961400000|2025-03-03 00:23:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|1
1740961410000|2025-03-03 00:23:30|||||||||2
1740961440000|2025-03-03 00:24:00|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|0
1740961500000|2025-03-03 00:25:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1740961510000|2025-03-03 00:25:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|3
1740961530000|2025-03-03 00:25:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1740961590000|2025-03-03 00:26:30|||||||||5
1740961730000|2025-03-03 00:28:50|||||||||1
1740961800000|2025-03-03 00:30:00|||||||||1
1740961830000|2025-03-03 00:30:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1740961840000|2025-03-03 00:30:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1740961850000|2025-03-03 00:30:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|4
1740961880000|2025-03-03 00:31:20|||||||||1
1740961920000|2025-03-03 00:32:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1740961930000|2025-03-03 00:32:10|||||||||1
1740962050000|2025-03-03 00:34:10|||||||||1
1740962100000|2025-03-03 00:35:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|7
1740962180000|2025-03-03 00:36:20|||||||||1
1740962200000|2025-03-03 00:36:40|||||||||3
1740962240000|2025-03-03 00:37:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1740962280000|2025-03-03 00:38:00|||||||||3
1740962290000|2025-03-03 00:38:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1740962310000|2025-03-03 00:38:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1740962370000|2025-03-03 00:39:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|16
1740962420000|2025-03-03 00:40:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1740962430000|2025-03-03 00:40:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1740962460000|2025-03-03 00:41:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1740962470000|2025-03-03 00:41:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1740962510000|2025-03-03 00:41:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1740962520000|2025-03-03 00:42:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740962720000|2025-03-03 00:45:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1740962850000|2025-03-03 00:47:30|||||||||1
1740962860000|2025-03-03 00:47:40|||||||||4
1740963080000|2025-03-03 00:51:20|||||||||2
1740963330000|2025-03-03 00:55:30|||||||||2
1740963360000|2025-03-03 00:56:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740963420000|2025-03-03 00:57:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|21
1740963430000|2025-03-03 00:57:10|||||||||2
1740963510000|2025-03-03 00:58:30|||||||||1
1740963560000|2025-03-03 00:59:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1740963580000|2025-03-03 00:59:40|||||||||1
1740963600000|2025-03-03 01:00:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1740963610000|2025-03-03 01:00:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1740963630000|2025-03-03 01:00:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740963650000|2025-03-03 01:00:50|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|8
1740963670000|2025-03-03 01:01:10|||||||||6
1740963830000|2025-03-03 01:03:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1740963880000|2025-03-03 01:04:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740963930000|2025-03-03 01:05:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1740963940000|2025-03-03 01:05:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740963960000|2025-03-03 01:06:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1740963980000|2025-03-03 01:06:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|24
1740964030000|2025-03-03 01:07:10|||||||||4
1740964050000|2025-03-03 01:07:30|||||||||4
1740964080000|2025-03-03 01:08:00|||||||||1
1740964200000|2025-03-03 01:10:00|||||||||4
1740964330000|2025-03-03 01:12:10|19|18.84|19|18.84|19|18.84|19|18.84|4
1740964340000|2025-03-03 01:12:20|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|0
1740964350000|2025-03-03 01:12:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1740964360000|2025-03-03 01:12:40|||||||||1
1740964390000|2025-03-03 01:13:10|||||||||1
1740964440000|2025-03-03 01:14:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1740964480000|2025-03-03 01:14:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740964490000|2025-03-03 01:14:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|1
1740964500000|2025-03-03 01:15:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1740964540000|2025-03-03 01:15:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1740964560000|2025-03-03 01:16:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1740964620000|2025-03-03 01:17:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1740964630000|2025-03-03 01:17:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740964640000|2025-03-03 01:17:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1740964750000|2025-03-03 01:19:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740964770000|2025-03-03 01:19:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1740964840000|2025-03-03 01:20:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1740964900000|2025-03-03 01:21:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1740964920000|2025-03-03 01:22:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1740965010000|2025-03-03 01:23:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1740965130000|2025-03-03 01:25:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1740965140000|2025-03-03 01:25:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1740965260000|2025-03-03 01:27:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|1
1740965270000|2025-03-03 01:27:50|||||||||9
1740965370000|2025-03-03 01:29:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1740965400000|2025-03-03 01:30:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|1
1740965450000|2025-03-03 01:30:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1740965620000|2025-03-03 01:33:40|||||||||1
1740965740000|2025-03-03 01:35:40|||||||||1
1740965750000|2025-03-03 01:35:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1740965760000|2025-03-03 01:36:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1740965800000|2025-03-03 01:36:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1740965820000|2025-03-03 01:37:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|8
1740965830000|2025-03-03 01:37:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|11
1740966000000|2025-03-03 01:40:00|||||||||2
1740966070000|2025-03-03 01:41:10|19|18.84|19.03|18.87|19.03|18.87|19|18.84|27
1740966170000|2025-03-03 01:42:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|11
1740966190000|2025-03-03 01:43:10|||||||||1
1740966220000|2025-03-03 01:43:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|8
1740966270000|2025-03-03 01:44:30|||||||||5
1740966320000|2025-03-03 01:45:20|||||||||93
1740966330000|2025-03-03 01:45:30|||||||||6
1740966340000|2025-03-03 01:45:40|||||||||1
1740966350000|2025-03-03 01:45:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|1
1740966430000|2025-03-03 01:47:10|||||||||2
1740966520000|2025-03-03 01:48:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1740966540000|2025-03-03 01:49:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1740966580000|2025-03-03 01:49:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1740966840000|2025-03-03 01:54:00|||||||||4
1740966950000|2025-03-03 01:55:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1740966970000|2025-03-03 01:56:10|||||||||10
1740966990000|2025-03-03 01:56:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740967000000|2025-03-03 01:56:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740967030000|2025-03-03 01:57:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|1
1740967370000|2025-03-03 02:02:50|||||||||2
1740967520000|2025-03-03 02:05:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|2
1740967850000|2025-03-03 02:10:50|||||||||4
1740967910000|2025-03-03 02:11:50|||||||||1
1740968130000|2025-03-03 02:15:30|||||||||1
1740968520000|2025-03-03 02:22:00|||||||||3
1740968540000|2025-03-03 02:22:20|||||||||4
1740968550000|2025-03-03 02:22:30|||||||||1
1740968590000|2025-03-03 02:23:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1740968620000|2025-03-03 02:23:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1740968630000|2025-03-03 02:23:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|3
1740968640000|2025-03-03 02:24:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1740968730000|2025-03-03 02:25:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1740968800000|2025-03-03 02:26:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1740968810000|2025-03-03 02:26:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1740968820000|2025-03-03 02:27:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1740968840000|2025-03-03 02:27:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740969000000|2025-03-03 02:30:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|9
1740969010000|2025-03-03 02:30:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1740969020000|2025-03-03 02:30:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|0
1740969050000|2025-03-03 02:30:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740969060000|2025-03-03 02:31:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740969210000|2025-03-03 02:33:30|||||||||1
1740969280000|2025-03-03 02:34:40|||||||||2
1740970180000|2025-03-03 02:49:40|||||||||2
1740970230000|2025-03-03 02:50:30|||||||||1
1740970390000|2025-03-03 02:53:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1740970580000|2025-03-03 02:56:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1740971040000|2025-03-03 03:04:00|||||||||1
1740971090000|2025-03-03 03:04:50|||||||||1
1740972060000|2025-03-03 03:21:00|||||||||1
1740972130000|2025-03-03 03:22:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1740972450000|2025-03-03 03:27:30|||||||||1
1740972470000|2025-03-03 03:27:50|||||||||2
1740972500000|2025-03-03 03:28:20|||||||||1
1740972830000|2025-03-03 03:33:50|||||||||1
1740973100000|2025-03-03 03:38:20|||||||||1
1740973110000|2025-03-03 03:38:30|||||||||3
1740974590000|2025-03-03 04:03:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|7
1740974650000|2025-03-03 04:04:10|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|3
1740974670000|2025-03-03 04:04:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740974690000|2025-03-03 04:04:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740974700000|2025-03-03 04:05:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740974710000|2025-03-03 04:05:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1740974730000|2025-03-03 04:05:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1740974740000|2025-03-03 04:05:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1740974820000|2025-03-03 04:07:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1740974840000|2025-03-03 04:07:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|0
1740975960000|2025-03-03 04:26:00|||||||||4
1740977820000|2025-03-03 04:57:00|||||||||1
1740978010000|2025-03-03 05:00:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|20
1740978480000|2025-03-03 05:08:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1740978520000|2025-03-03 05:08:40|||||||||2
1740978570000|2025-03-03 05:09:30|||||||||1
1740978610000|2025-03-03 05:10:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1740978660000|2025-03-03 05:11:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1740978680000|2025-03-03 05:11:20|||||||||2
1740978720000|2025-03-03 05:12:00|||||||||1
1740978730000|2025-03-03 05:12:10|||||||||1
1740978760000|2025-03-03 05:12:40|||||||||2
1740978790000|2025-03-03 05:13:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|1
1740979180000|2025-03-03 05:19:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1740979270000|2025-03-03 05:21:10|||||||||1
1740979410000|2025-03-03 05:23:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1740979420000|2025-03-03 05:23:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740979480000|2025-03-03 05:24:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1740979740000|2025-03-03 05:29:00|||||||||2
1740979850000|2025-03-03 05:30:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1740980030000|2025-03-03 05:33:50|18.87|18.71|18.88|18.72|18.88|18.72|18.85|18.69|3
1740980040000|2025-03-03 05:34:00|||||||||1
1740980050000|2025-03-03 05:34:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1740980060000|2025-03-03 05:34:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1740980110000|2025-03-03 05:35:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1740980660000|2025-03-03 05:44:20|||||||||3
1740981720000|2025-03-03 06:02:00|||||||||1
1740981750000|2025-03-03 06:02:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1740981780000|2025-03-03 06:03:00|||||||||1
1740981860000|2025-03-03 06:04:20|||||||||3
1740981870000|2025-03-03 06:04:30|||||||||11
1740981980000|2025-03-03 06:06:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740982000000|2025-03-03 06:06:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1740982070000|2025-03-03 06:07:50|||||||||2
1740982190000|2025-03-03 06:09:50|||||||||1
1740982360000|2025-03-03 06:12:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740982480000|2025-03-03 06:14:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740982890000|2025-03-03 06:21:30|||||||||1
1740982960000|2025-03-03 06:22:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740982990000|2025-03-03 06:23:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740983280000|2025-03-03 06:28:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1740983290000|2025-03-03 06:28:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740983400000|2025-03-03 06:30:00|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|1
1740983410000|2025-03-03 06:30:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740983430000|2025-03-03 06:30:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|0
1740983440000|2025-03-03 06:30:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740983670000|2025-03-03 06:34:30|||||||||2
1740983750000|2025-03-03 06:35:50|||||||||1
1740983930000|2025-03-03 06:38:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1740983940000|2025-03-03 06:39:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740983950000|2025-03-03 06:39:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1740984080000|2025-03-03 06:41:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740984280000|2025-03-03 06:44:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740984310000|2025-03-03 06:45:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|10
1740984320000|2025-03-03 06:45:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1740984360000|2025-03-03 06:46:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1740984550000|2025-03-03 06:49:10|18.87|18.71|18.88|18.72|18.88|18.72|18.85|18.69|1
1740984560000|2025-03-03 06:49:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1740984600000|2025-03-03 06:50:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1740984630000|2025-03-03 06:50:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1740984640000|2025-03-03 06:50:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1740984690000|2025-03-03 06:51:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|13
1740984730000|2025-03-03 06:52:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1740984740000|2025-03-03 06:52:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1740984760000|2025-03-03 06:52:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1740984790000|2025-03-03 06:53:10|||||||||3
1740984910000|2025-03-03 06:55:10|||||||||1
1740984960000|2025-03-03 06:56:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1740985190000|2025-03-03 06:59:50|||||||||1
1740985260000|2025-03-03 07:01:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1740985380000|2025-03-03 07:03:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1740985680000|2025-03-03 07:08:00|||||||||1
1740985690000|2025-03-03 07:08:10|||||||||1
1740985700000|2025-03-03 07:08:20|||||||||1
1740985750000|2025-03-03 07:09:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|29
1740985780000|2025-03-03 07:09:40|||||||||1
1740985800000|2025-03-03 07:10:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1740985810000|2025-03-03 07:10:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1740985820000|2025-03-03 07:10:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1740985830000|2025-03-03 07:10:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1740985890000|2025-03-03 07:11:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1740985900000|2025-03-03 07:11:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1740985980000|2025-03-03 07:13:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740986110000|2025-03-03 07:15:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1740986140000|2025-03-03 07:15:40|||||||||1
1740986210000|2025-03-03 07:16:50|||||||||1
1740986310000|2025-03-03 07:18:30|||||||||1
1740986450000|2025-03-03 07:20:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|16
1740986460000|2025-03-03 07:21:00|||||||||1
1740986600000|2025-03-03 07:23:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|5
1740986620000|2025-03-03 07:23:40|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|5
1740986630000|2025-03-03 07:23:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1740986700000|2025-03-03 07:25:00|||||||||1
1740986710000|2025-03-03 07:25:10|||||||||7
1740986750000|2025-03-03 07:25:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1740986760000|2025-03-03 07:26:00|||||||||2
1740986930000|2025-03-03 07:28:50|||||||||1
1740986960000|2025-03-03 07:29:20|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|2
1740986970000|2025-03-03 07:29:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740986980000|2025-03-03 07:29:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1740986990000|2025-03-03 07:29:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|1
1740987000000|2025-03-03 07:30:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1740987040000|2025-03-03 07:30:40|||||||||1
1740987070000|2025-03-03 07:31:10|19|18.84|19.03|18.87|19.03|18.87|19|18.84|10
1740987090000|2025-03-03 07:31:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1740987110000|2025-03-03 07:31:50|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|5
1740987130000|2025-03-03 07:32:10|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|1
1740987170000|2025-03-03 07:32:50|||||||||1
1740987180000|2025-03-03 07:33:00|||||||||14
1740987270000|2025-03-03 07:34:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1740987480000|2025-03-03 07:38:00|||||||||1
1740987520000|2025-03-03 07:38:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|11
1740987540000|2025-03-03 07:39:00|||||||||1
1740987550000|2025-03-03 07:39:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1740987560000|2025-03-03 07:39:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1740987570000|2025-03-03 07:39:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1740987580000|2025-03-03 07:39:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1740987590000|2025-03-03 07:39:50|||||||||2
1740987600000|2025-03-03 07:40:00|||||||||1
1740987670000|2025-03-03 07:41:10|||||||||1
1740987760000|2025-03-03 07:42:40|||||||||2
1740987830000|2025-03-03 07:43:50|||||||||1
1740987920000|2025-03-03 07:45:20|||||||||1
1740987970000|2025-03-03 07:46:10|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|0
1740987980000|2025-03-03 07:46:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740988020000|2025-03-03 07:47:00|||||||||1
1740988100000|2025-03-03 07:48:20|||||||||1
1740988190000|2025-03-03 07:49:50|||||||||1
1740988200000|2025-03-03 07:50:00|||||||||1
1740988260000|2025-03-03 07:51:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|4
1740988270000|2025-03-03 07:51:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1740988280000|2025-03-03 07:51:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1740988290000|2025-03-03 07:51:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1740988300000|2025-03-03 07:51:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|0
1740988310000|2025-03-03 07:51:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1740988320000|2025-03-03 07:52:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740988450000|2025-03-03 07:54:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740988460000|2025-03-03 07:54:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1740988480000|2025-03-03 07:54:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740988490000|2025-03-03 07:54:50|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1740988550000|2025-03-03 07:55:50|||||||||5
1740988700000|2025-03-03 07:58:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1740988720000|2025-03-03 07:58:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1740988730000|2025-03-03 07:58:50|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|0
1740988800000|2025-03-03 08:00:00|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|13
1740988810000|2025-03-03 08:00:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|4
1740988820000|2025-03-03 08:00:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1740988840000|2025-03-03 08:00:40|||||||||1
1740988850000|2025-03-03 08:00:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1740988880000|2025-03-03 08:01:20|||||||||2
1740989010000|2025-03-03 08:03:30|18.97|18.81|18.98|18.82|18.98|18.82|18.95|18.79|3
1740989040000|2025-03-03 08:04:00|18.97|18.81|18.95|18.79|18.98|18.82|18.95|18.79|1
1740989050000|2025-03-03 08:04:10|||||||||2
1740989070000|2025-03-03 08:04:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740989100000|2025-03-03 08:05:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1740989110000|2025-03-03 08:05:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1740989130000|2025-03-03 08:05:30|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|1
1740989140000|2025-03-03 08:05:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1740989170000|2025-03-03 08:06:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1740989180000|2025-03-03 08:06:20|||||||||1
1740989190000|2025-03-03 08:06:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1740989200000|2025-03-03 08:06:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1740989210000|2025-03-03 08:06:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1740989220000|2025-03-03 08:07:00|18.97|18.81|18.95|18.79|18.98|18.82|18.95|18.79|2
1740989230000|2025-03-03 08:07:10|18.97|18.81|18.95|18.79|18.98|18.82|18.95|18.79|6
1740989240000|2025-03-03 08:07:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1740989270000|2025-03-03 08:07:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1740989280000|2025-03-03 08:08:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740989290000|2025-03-03 08:08:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740989300000|2025-03-03 08:08:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740989310000|2025-03-03 08:08:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1740989320000|2025-03-03 08:08:40|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|0
1740989330000|2025-03-03 08:08:50|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|0
1740989400000|2025-03-03 08:10:00|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|4
1740989440000|2025-03-03 08:10:40|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|5
1740989470000|2025-03-03 08:11:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1740989480000|2025-03-03 08:11:20|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|5
1740989490000|2025-03-03 08:11:30|18.97|18.81|18.98|18.82|18.98|18.82|18.95|18.79|3
1740989630000|2025-03-03 08:13:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1740989640000|2025-03-03 08:14:00|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|0
1740989650000|2025-03-03 08:14:10|||||||||5
1740989680000|2025-03-03 08:14:40|||||||||2
1740989790000|2025-03-03 08:16:30|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|6
1740989800000|2025-03-03 08:16:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1740989810000|2025-03-03 08:16:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740989870000|2025-03-03 08:17:50|||||||||3
1740989950000|2025-03-03 08:19:10|||||||||10
1740989970000|2025-03-03 08:19:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1740989980000|2025-03-03 08:19:40|||||||||1
1740989990000|2025-03-03 08:19:50|||||||||14
1740990000000|2025-03-03 08:20:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1740990010000|2025-03-03 08:20:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740990020000|2025-03-03 08:20:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1740990030000|2025-03-03 08:20:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740990070000|2025-03-03 08:21:10|||||||||22
1740990100000|2025-03-03 08:21:40|||||||||2
1740990140000|2025-03-03 08:22:20|||||||||11
1740990200000|2025-03-03 08:23:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1740990210000|2025-03-03 08:23:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|3
1740990220000|2025-03-03 08:23:40|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|1
1740990230000|2025-03-03 08:23:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|0
1740990240000|2025-03-03 08:24:00|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|1
1740990260000|2025-03-03 08:24:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1740990270000|2025-03-03 08:24:30|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|0
1740990300000|2025-03-03 08:25:00|||||||||2
1740990310000|2025-03-03 08:25:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|10
1740990320000|2025-03-03 08:25:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1740990340000|2025-03-03 08:25:40|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|13
1740990350000|2025-03-03 08:25:50|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|9
1740990360000|2025-03-03 08:26:00|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|3
1740990370000|2025-03-03 08:26:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|1
1740990390000|2025-03-03 08:26:30|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|63
1740990400000|2025-03-03 08:26:40|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|36
1740990410000|2025-03-03 08:26:50|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|14
1740990420000|2025-03-03 08:27:00|19.22|19.06|19.23|19.07|19.23|19.07|19.2|19.04|1
1740990430000|2025-03-03 08:27:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|1
1740990450000|2025-03-03 08:27:30|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|0
1740990460000|2025-03-03 08:27:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1740990470000|2025-03-03 08:27:50|19.18|19.02|19.15|18.99|19.19|19.03|19.15|18.99|12
1740990500000|2025-03-03 08:28:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|19
1740990510000|2025-03-03 08:28:30|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|11
1740990520000|2025-03-03 08:28:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1740990540000|2025-03-03 08:29:00|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|16
1740990550000|2025-03-03 08:29:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|3
1740990560000|2025-03-03 08:29:20|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|0
1740990570000|2025-03-03 08:29:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1740990580000|2025-03-03 08:29:40|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|2
1740990620000|2025-03-03 08:30:20|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|10
1740990630000|2025-03-03 08:30:30|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|4
1740990640000|2025-03-03 08:30:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|1
1740990650000|2025-03-03 08:30:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|1
1740990670000|2025-03-03 08:31:10|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|10
1740990680000|2025-03-03 08:31:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1740990690000|2025-03-03 08:31:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1740990700000|2025-03-03 08:31:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1740990750000|2025-03-03 08:32:30|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|12
1740990760000|2025-03-03 08:32:40|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|8
1740990770000|2025-03-03 08:32:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1740990780000|2025-03-03 08:33:00|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|3
1740990920000|2025-03-03 08:35:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1740990960000|2025-03-03 08:36:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|11
1740990980000|2025-03-03 08:36:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|0
1740990990000|2025-03-03 08:36:30|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|0
1740991000000|2025-03-03 08:36:40|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|0
1740991010000|2025-03-03 08:36:50|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1740991020000|2025-03-03 08:37:00|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|0
1740991030000|2025-03-03 08:37:10|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|0
1740991080000|2025-03-03 08:38:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|4
1740991200000|2025-03-03 08:40:00|||||||||1
1740991210000|2025-03-03 08:40:10|||||||||12
1740991260000|2025-03-03 08:41:00|||||||||5
1740991270000|2025-03-03 08:41:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1740991290000|2025-03-03 08:41:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1740991300000|2025-03-03 08:41:40|19|18.84|19.03|18.87|19.03|18.87|19|18.84|0
1740991360000|2025-03-03 08:42:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1740991370000|2025-03-03 08:42:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1740991380000|2025-03-03 08:43:00|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|0
1740991390000|2025-03-03 08:43:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1740991400000|2025-03-03 08:43:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1740991410000|2025-03-03 08:43:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1740991420000|2025-03-03 08:43:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1740991440000|2025-03-03 08:44:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1740991470000|2025-03-03 08:44:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1740991480000|2025-03-03 08:44:40|||||||||5
1740991490000|2025-03-03 08:44:50|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|4
1740991500000|2025-03-03 08:45:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1740991510000|2025-03-03 08:45:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1740991530000|2025-03-03 08:45:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1740991560000|2025-03-03 08:46:00|19.02|18.86|19|18.84|19.03|18.87|19|18.84|0
1740991570000|2025-03-03 08:46:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|4
1740991620000|2025-03-03 08:47:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|22
1740991630000|2025-03-03 08:47:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1740991680000|2025-03-03 08:48:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1740991710000|2025-03-03 08:48:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1740991740000|2025-03-03 08:49:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740991750000|2025-03-03 08:49:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740991770000|2025-03-03 08:49:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740991870000|2025-03-03 08:51:10|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1740991960000|2025-03-03 08:52:40|||||||||1
1740992030000|2025-03-03 08:53:50|||||||||2
1740992050000|2025-03-03 08:54:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|17
1740992060000|2025-03-03 08:54:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|2
1740992070000|2025-03-03 08:54:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1740992080000|2025-03-03 08:54:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1740992090000|2025-03-03 08:54:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1740992100000|2025-03-03 08:55:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1740992110000|2025-03-03 08:55:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1740992120000|2025-03-03 08:55:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740992130000|2025-03-03 08:55:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1740992160000|2025-03-03 08:56:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740992240000|2025-03-03 08:57:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740992380000|2025-03-03 08:59:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|1
1740992390000|2025-03-03 08:59:50|||||||||2
1740992400000|2025-03-03 09:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|11
1740992410000|2025-03-03 09:00:10|||||||||1
1740992430000|2025-03-03 09:00:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1740992440000|2025-03-03 09:00:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740992450000|2025-03-03 09:00:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1740992460000|2025-03-03 09:01:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1740992540000|2025-03-03 09:02:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1740992550000|2025-03-03 09:02:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|2
1740992560000|2025-03-03 09:02:40|19.04|18.88|19.04|18.88|19.05|18.89|19.03|18.87|0
1740992570000|2025-03-03 09:02:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1740992580000|2025-03-03 09:03:00|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1740992590000|2025-03-03 09:03:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1740992620000|2025-03-03 09:03:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1740992680000|2025-03-03 09:04:40|||||||||1
1740992760000|2025-03-03 09:06:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|2
1740992770000|2025-03-03 09:06:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1740992820000|2025-03-03 09:07:00|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|0
1740992830000|2025-03-03 09:07:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1740992840000|2025-03-03 09:07:20|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|0
1740992850000|2025-03-03 09:07:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|0
1740992860000|2025-03-03 09:07:40|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|0
1740992870000|2025-03-03 09:07:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740992930000|2025-03-03 09:08:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1740992940000|2025-03-03 09:09:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1740992950000|2025-03-03 09:09:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1740992960000|2025-03-03 09:09:20|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|0
1740992980000|2025-03-03 09:09:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1740992990000|2025-03-03 09:09:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1740993000000|2025-03-03 09:10:00|||||||||1
1740993020000|2025-03-03 09:10:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|3
1740993150000|2025-03-03 09:12:30|||||||||5
1740993330000|2025-03-03 09:15:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|8
1740993340000|2025-03-03 09:15:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|2
1740993660000|2025-03-03 09:21:00|||||||||1
1740993670000|2025-03-03 09:21:10|||||||||13
1740993680000|2025-03-03 09:21:20|||||||||3
1740993710000|2025-03-03 09:21:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1740993730000|2025-03-03 09:22:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1740993740000|2025-03-03 09:22:20|||||||||1
1740993760000|2025-03-03 09:22:40|||||||||2
1740993830000|2025-03-03 09:23:50|||||||||1
1740993910000|2025-03-03 09:25:10|||||||||1
1740993960000|2025-03-03 09:26:00|||||||||1
1740994010000|2025-03-03 09:26:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1740994080000|2025-03-03 09:28:00|19|18.84|19|18.84|19|18.84|19|18.84|6
1740994090000|2025-03-03 09:28:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1740994150000|2025-03-03 09:29:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|58
1740994200000|2025-03-03 09:30:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1740994220000|2025-03-03 09:30:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740994230000|2025-03-03 09:30:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1740994240000|2025-03-03 09:30:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1740994260000|2025-03-03 09:31:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1740994270000|2025-03-03 09:31:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|51
1740994280000|2025-03-03 09:31:20|||||||||1
1740994330000|2025-03-03 09:32:10|||||||||1
1740994360000|2025-03-03 09:32:40|||||||||1
1740994370000|2025-03-03 09:32:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1740994380000|2025-03-03 09:33:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1740994490000|2025-03-03 09:34:50|||||||||1
1740994560000|2025-03-03 09:36:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1740994580000|2025-03-03 09:36:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740994600000|2025-03-03 09:36:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740994610000|2025-03-03 09:36:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1740994840000|2025-03-03 09:40:40|||||||||6
1740994880000|2025-03-03 09:41:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1740995040000|2025-03-03 09:44:00|||||||||1
1740995140000|2025-03-03 09:45:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|2
1740995160000|2025-03-03 09:46:00|||||||||1
1740995240000|2025-03-03 09:47:20|||||||||1
1740995460000|2025-03-03 09:51:00|||||||||3
1740995520000|2025-03-03 09:52:00|||||||||1
1740995590000|2025-03-03 09:53:10|||||||||2
1740995640000|2025-03-03 09:54:00|||||||||4
1740995660000|2025-03-03 09:54:20|||||||||1
1740995820000|2025-03-03 09:57:00|||||||||3
1740995840000|2025-03-03 09:57:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|4
1740995860000|2025-03-03 09:57:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1740995890000|2025-03-03 09:58:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1740995900000|2025-03-03 09:58:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1740995930000|2025-03-03 09:58:50|||||||||1
1740995940000|2025-03-03 09:59:00|||||||||1
1740995990000|2025-03-03 09:59:50|||||||||3
1740996000000|2025-03-03 10:00:00|18.84|18.68|18.83|18.67|18.84|18.68|18.8|18.64|4
1740996010000|2025-03-03 10:00:10|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1740996020000|2025-03-03 10:00:20|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|1
1740996030000|2025-03-03 10:00:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1740996040000|2025-03-03 10:00:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1740996050000|2025-03-03 10:00:50|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|1
1740996060000|2025-03-03 10:01:00|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|2
1740996070000|2025-03-03 10:01:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1740996100000|2025-03-03 10:01:40|||||||||2
1740996120000|2025-03-03 10:02:00|||||||||1
1740996150000|2025-03-03 10:02:30|||||||||3
1740996270000|2025-03-03 10:04:30|||||||||1
1740996300000|2025-03-03 10:05:00|||||||||2
1740996410000|2025-03-03 10:06:50|||||||||1
1740996550000|2025-03-03 10:09:10|||||||||1
1740996640000|2025-03-03 10:10:40|||||||||25
1740996660000|2025-03-03 10:11:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1740996670000|2025-03-03 10:11:10|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|7
1740996740000|2025-03-03 10:12:20|||||||||4
1740996770000|2025-03-03 10:12:50|||||||||2
1740996780000|2025-03-03 10:13:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1740996820000|2025-03-03 10:13:40|||||||||2
1740997000000|2025-03-03 10:16:40|||||||||1
1740997090000|2025-03-03 10:18:10|||||||||1
1740997420000|2025-03-03 10:23:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|19
1740997610000|2025-03-03 10:26:50|||||||||4
1740997630000|2025-03-03 10:27:10|||||||||4
1740997750000|2025-03-03 10:29:10|||||||||1
1740997780000|2025-03-03 10:29:40|||||||||8
1740997870000|2025-03-03 10:31:10|||||||||1
1740997890000|2025-03-03 10:31:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1740997910000|2025-03-03 10:31:50|||||||||1
1740997990000|2025-03-03 10:33:10|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|6
1740998010000|2025-03-03 10:33:30|||||||||1
1740998020000|2025-03-03 10:33:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|1
1740998040000|2025-03-03 10:34:00|||||||||7
1740998100000|2025-03-03 10:35:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1740998240000|2025-03-03 10:37:20|||||||||10
1740998300000|2025-03-03 10:38:20|||||||||1
1740998340000|2025-03-03 10:39:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|31
1740998430000|2025-03-03 10:40:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1740998850000|2025-03-03 10:47:30|||||||||2
1740999000000|2025-03-03 10:50:00|||||||||1
1740999200000|2025-03-03 10:53:20|||||||||8
1740999310000|2025-03-03 10:55:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1740999380000|2025-03-03 10:56:20|||||||||1
1740999430000|2025-03-03 10:57:10|||||||||2
1740999540000|2025-03-03 10:59:00|||||||||1
1740999570000|2025-03-03 10:59:30|||||||||12
1740999590000|2025-03-03 10:59:50|||||||||4
1740999710000|2025-03-03 11:01:50|||||||||1
1740999740000|2025-03-03 11:02:20|||||||||1
1740999800000|2025-03-03 11:03:20|||||||||2
1740999870000|2025-03-03 11:04:30|||||||||1
1740999990000|2025-03-03 11:06:30|||||||||2
1741000010000|2025-03-03 11:06:50|||||||||2
1741000040000|2025-03-03 11:07:20|||||||||1
1741000140000|2025-03-03 11:09:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|4
1741000220000|2025-03-03 11:10:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1741000250000|2025-03-03 11:10:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1741000320000|2025-03-03 11:12:00|||||||||1
1741000450000|2025-03-03 11:14:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1741000490000|2025-03-03 11:14:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1741000500000|2025-03-03 11:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1741000630000|2025-03-03 11:17:10|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|33
1741000890000|2025-03-03 11:21:30|||||||||1
1741000960000|2025-03-03 11:22:40|||||||||1
1741000970000|2025-03-03 11:22:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1741000980000|2025-03-03 11:23:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1741001030000|2025-03-03 11:23:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1741001060000|2025-03-03 11:24:20|||||||||1
1741001270000|2025-03-03 11:27:50|||||||||1
1741001470000|2025-03-03 11:31:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|27
1741001480000|2025-03-03 11:31:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|10
1741001500000|2025-03-03 11:31:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|20
1741001510000|2025-03-03 11:31:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1741001520000|2025-03-03 11:32:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1741001530000|2025-03-03 11:32:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1741001550000|2025-03-03 11:32:30|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|2
1741001800000|2025-03-03 11:36:40|||||||||1
1741001830000|2025-03-03 11:37:10|||||||||5
1741001910000|2025-03-03 11:38:30|||||||||1
1741001970000|2025-03-03 11:39:30|||||||||1
1741001980000|2025-03-03 11:39:40|||||||||1
1741001990000|2025-03-03 11:39:50|||||||||2
1741002100000|2025-03-03 11:41:40|||||||||3
1741002180000|2025-03-03 11:43:00|||||||||11
1741002530000|2025-03-03 11:48:50|||||||||1
1741002560000|2025-03-03 11:49:20|||||||||2
1741002640000|2025-03-03 11:50:40|||||||||4
1741002830000|2025-03-03 11:53:50|||||||||46
1741003140000|2025-03-03 11:59:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1741003150000|2025-03-03 11:59:10|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|14
1741003190000|2025-03-03 11:59:50|||||||||1
1741003200000|2025-03-03 12:00:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|4
1741003260000|2025-03-03 12:01:00|||||||||1
1741003320000|2025-03-03 12:02:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|23
1741003330000|2025-03-03 12:02:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|5
1741003340000|2025-03-03 12:02:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1741003350000|2025-03-03 12:02:30|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1741003360000|2025-03-03 12:02:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1741003380000|2025-03-03 12:03:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|1
1741003390000|2025-03-03 12:03:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1741003450000|2025-03-03 12:04:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|50
1741003460000|2025-03-03 12:04:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1741003470000|2025-03-03 12:04:30|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|2
1741003480000|2025-03-03 12:04:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1741003490000|2025-03-03 12:04:50|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|1
1741003530000|2025-03-03 12:05:30|||||||||96
1741003570000|2025-03-03 12:06:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1741003590000|2025-03-03 12:06:30|||||||||1
1741003600000|2025-03-03 12:06:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1741003610000|2025-03-03 12:06:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|52
1741003630000|2025-03-03 12:07:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1741003640000|2025-03-03 12:07:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1741003700000|2025-03-03 12:08:20|||||||||2
1741003720000|2025-03-03 12:08:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1741003760000|2025-03-03 12:09:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1741003790000|2025-03-03 12:09:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1741003800000|2025-03-03 12:10:00|||||||||10
1741003850000|2025-03-03 12:10:50|||||||||2
1741003870000|2025-03-03 12:11:10|||||||||6
1741003890000|2025-03-03 12:11:30|||||||||9
1741003900000|2025-03-03 12:11:40|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|5
1741003920000|2025-03-03 12:12:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1741003930000|2025-03-03 12:12:10|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|5
1741003960000|2025-03-03 12:12:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1741003970000|2025-03-03 12:12:50|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|0
1741003990000|2025-03-03 12:13:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1741004000000|2025-03-03 12:13:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1741004010000|2025-03-03 12:13:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1741004020000|2025-03-03 12:13:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1741004030000|2025-03-03 12:13:50|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1741004040000|2025-03-03 12:14:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1741004050000|2025-03-03 12:14:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1741004070000|2025-03-03 12:14:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1741004080000|2025-03-03 12:14:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1741004090000|2025-03-03 12:14:50|||||||||1
1741004100000|2025-03-03 12:15:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1741004110000|2025-03-03 12:15:10|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|5
1741004120000|2025-03-03 12:15:20|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|54
1741004160000|2025-03-03 12:16:00|||||||||1
1741004190000|2025-03-03 12:16:30|||||||||1
1741004350000|2025-03-03 12:19:10|||||||||1
1741004480000|2025-03-03 12:21:20|||||||||1
1741004590000|2025-03-03 12:23:10|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|14
1741004600000|2025-03-03 12:23:20|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|3
1741004610000|2025-03-03 12:23:30|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|13
1741004650000|2025-03-03 12:24:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1741004680000|2025-03-03 12:24:40|||||||||2
1741004690000|2025-03-03 12:24:50|||||||||42
1741004700000|2025-03-03 12:25:00|||||||||1
1741004710000|2025-03-03 12:25:10|||||||||7
1741004720000|2025-03-03 12:25:20|||||||||2
1741004730000|2025-03-03 12:25:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1741004750000|2025-03-03 12:25:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1741004940000|2025-03-03 12:29:00|||||||||2
1741005000000|2025-03-03 12:30:00|||||||||1
1741005130000|2025-03-03 12:32:10|||||||||2
1741005150000|2025-03-03 12:32:30|||||||||1
1741005210000|2025-03-03 12:33:30|||||||||1
1741005550000|2025-03-03 12:39:10|||||||||1
1741005600000|2025-03-03 12:40:00|||||||||2
1741005670000|2025-03-03 12:41:10|||||||||1
1741005690000|2025-03-03 12:41:30|||||||||1
1741005740000|2025-03-03 12:42:20|||||||||1
1741005750000|2025-03-03 12:42:30|||||||||2
1741005780000|2025-03-03 12:43:00|||||||||2
1741005920000|2025-03-03 12:45:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1741005930000|2025-03-03 12:45:30|||||||||10
1741005950000|2025-03-03 12:45:50|||||||||1
1741005960000|2025-03-03 12:46:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1741005970000|2025-03-03 12:46:10|||||||||4
1741005980000|2025-03-03 12:46:20|||||||||4
1741006070000|2025-03-03 12:47:50|||||||||1
1741006200000|2025-03-03 12:50:00|||||||||9
1741006230000|2025-03-03 12:50:30|||||||||2
1741006290000|2025-03-03 12:51:30|||||||||21
1741006310000|2025-03-03 12:51:50|||||||||3
1741006340000|2025-03-03 12:52:20|||||||||4
1741006420000|2025-03-03 12:53:40|||||||||2
1741006510000|2025-03-03 12:55:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1741006530000|2025-03-03 12:55:30|||||||||4
1741006560000|2025-03-03 12:56:00|||||||||1
1741006570000|2025-03-03 12:56:10|||||||||1
1741006590000|2025-03-03 12:56:30|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|8
1741006600000|2025-03-03 12:56:40|||||||||1
1741006620000|2025-03-03 12:57:00|||||||||2
1741006710000|2025-03-03 12:58:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|63
1741006720000|2025-03-03 12:58:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1741006730000|2025-03-03 12:58:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1741006740000|2025-03-03 12:59:00|||||||||19
1741006800000|2025-03-03 13:00:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|17
1741006910000|2025-03-03 13:01:50|||||||||1
1741006970000|2025-03-03 13:02:50|||||||||3
1741006980000|2025-03-03 13:03:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1741007050000|2025-03-03 13:04:10|||||||||3
1741007120000|2025-03-03 13:05:20|||||||||1
1741007150000|2025-03-03 13:05:50|||||||||4
1741007280000|2025-03-03 13:08:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1741007290000|2025-03-03 13:08:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1741007320000|2025-03-03 13:08:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1741007330000|2025-03-03 13:08:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1741007340000|2025-03-03 13:09:00|||||||||2
1741007460000|2025-03-03 13:11:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1741007590000|2025-03-03 13:13:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|151
1741007680000|2025-03-03 13:14:40|||||||||2
1741007690000|2025-03-03 13:14:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1741007730000|2025-03-03 13:15:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1741007740000|2025-03-03 13:15:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1741007760000|2025-03-03 13:16:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1741007790000|2025-03-03 13:16:30|||||||||1
1741007930000|2025-03-03 13:18:50|||||||||2
1741007970000|2025-03-03 13:19:30|||||||||2
1741007990000|2025-03-03 13:19:50|||||||||1
1741008030000|2025-03-03 13:20:30|||||||||1
1741008100000|2025-03-03 13:21:40|||||||||2
1741008130000|2025-03-03 13:22:10|||||||||1
1741008140000|2025-03-03 13:22:20|||||||||4
1741008160000|2025-03-03 13:22:40|||||||||1
1741008230000|2025-03-03 13:23:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1741008240000|2025-03-03 13:24:00|||||||||10
1741008250000|2025-03-03 13:24:10|||||||||1
1741008300000|2025-03-03 13:25:00|||||||||9
1741008310000|2025-03-03 13:25:10|||||||||1
1741008320000|2025-03-03 13:25:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|76
1741008330000|2025-03-03 13:25:30|||||||||3
1741008350000|2025-03-03 13:25:50|||||||||5
1741008360000|2025-03-03 13:26:00|||||||||9
1741008400000|2025-03-03 13:26:40|||||||||1
1741008440000|2025-03-03 13:27:20|||||||||9
1741008460000|2025-03-03 13:27:40|||||||||3
1741008470000|2025-03-03 13:27:50|||||||||1
1741008480000|2025-03-03 13:28:00|||||||||1
1741008500000|2025-03-03 13:28:20|||||||||11
1741008510000|2025-03-03 13:28:30|||||||||1
1741008520000|2025-03-03 13:28:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1741008530000|2025-03-03 13:28:50|||||||||6
1741008540000|2025-03-03 13:29:00|||||||||1
1741008550000|2025-03-03 13:29:10|||||||||1
1741008560000|2025-03-03 13:29:20|||||||||1
1741008570000|2025-03-03 13:29:30|||||||||1
1741008610000|2025-03-03 13:30:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1741008620000|2025-03-03 13:30:20|||||||||1
1741008630000|2025-03-03 13:30:30|||||||||15
1741008640000|2025-03-03 13:30:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|172
1741008690000|2025-03-03 13:31:30|||||||||1
1741008700000|2025-03-03 13:31:40|||||||||12
1741008750000|2025-03-03 13:32:30|||||||||11
1741008790000|2025-03-03 13:33:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|50
1741008840000|2025-03-03 13:34:00|||||||||5
1741008850000|2025-03-03 13:34:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1741008900000|2025-03-03 13:35:00|||||||||2
1741008910000|2025-03-03 13:35:10|||||||||1
1741008950000|2025-03-03 13:35:50|||||||||10
1741008960000|2025-03-03 13:36:00|||||||||3
1741008970000|2025-03-03 13:36:10|||||||||1
1741008980000|2025-03-03 13:36:20|||||||||3
1741008990000|2025-03-03 13:36:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|46
1741009020000|2025-03-03 13:37:00|||||||||1
1741009050000|2025-03-03 13:37:30|||||||||2
1741009140000|2025-03-03 13:39:00|||||||||1
1741009180000|2025-03-03 13:39:40|||||||||1
1741009230000|2025-03-03 13:40:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1741009250000|2025-03-03 13:40:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1741009260000|2025-03-03 13:41:00|18.84|18.68|18.84|18.68|18.84|18.68|18.81|18.65|19
1741009270000|2025-03-03 13:41:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|8
1741009310000|2025-03-03 13:41:50|||||||||1
1741009330000|2025-03-03 13:42:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1741009340000|2025-03-03 13:42:20|||||||||1
1741009380000|2025-03-03 13:43:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|9
1741009410000|2025-03-03 13:43:30|||||||||4
1741009440000|2025-03-03 13:44:00|||||||||1
1741009500000|2025-03-03 13:45:00|||||||||50
1741009510000|2025-03-03 13:45:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|77
1741009530000|2025-03-03 13:45:30|||||||||2
1741009580000|2025-03-03 13:46:20|||||||||1
1741009610000|2025-03-03 13:46:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1741009680000|2025-03-03 13:48:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1741009720000|2025-03-03 13:48:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|12
1741009760000|2025-03-03 13:49:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1741009770000|2025-03-03 13:49:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1741009860000|2025-03-03 13:51:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1741009870000|2025-03-03 13:51:10|||||||||1
1741009880000|2025-03-03 13:51:20|||||||||1
1741009910000|2025-03-03 13:51:50|||||||||2
1741009950000|2025-03-03 13:52:30|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|33
1741009960000|2025-03-03 13:52:40|||||||||2
1741009990000|2025-03-03 13:53:10|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|6
1741010010000|2025-03-03 13:53:30|||||||||7
1741010020000|2025-03-03 13:53:40|||||||||1
1741010040000|2025-03-03 13:54:00|||||||||5
1741010140000|2025-03-03 13:55:40|||||||||1
1741010200000|2025-03-03 13:56:40|||||||||1
1741010240000|2025-03-03 13:57:20|||||||||2
1741010320000|2025-03-03 13:58:40|||||||||1
1741010340000|2025-03-03 13:59:00|||||||||4
1741010360000|2025-03-03 13:59:20|||||||||1
1741010390000|2025-03-03 13:59:50|||||||||2
1741010400000|2025-03-03 14:00:00|||||||||9
1741010420000|2025-03-03 14:00:20|||||||||3
1741010510000|2025-03-03 14:01:50|||||||||1
1741010550000|2025-03-03 14:02:30|||||||||8
1741010600000|2025-03-03 14:03:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|23
1741010630000|2025-03-03 14:03:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|9
1741010640000|2025-03-03 14:04:00|||||||||1
1741010650000|2025-03-03 14:04:10|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1741010660000|2025-03-03 14:04:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1741010670000|2025-03-03 14:04:30|18.77|18.61|18.77|18.61|18.78|18.62|18.76|18.6|0
1741010680000|2025-03-03 14:04:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1741010690000|2025-03-03 14:04:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1741010700000|2025-03-03 14:05:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1741010720000|2025-03-03 14:05:20|||||||||4
1741010760000|2025-03-03 14:06:00|||||||||25
1741010780000|2025-03-03 14:06:20|||||||||25
1741010900000|2025-03-03 14:08:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1741010910000|2025-03-03 14:08:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|23
1741010930000|2025-03-03 14:08:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1741010970000|2025-03-03 14:09:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1741011040000|2025-03-03 14:10:40|||||||||1
1741011120000|2025-03-03 14:12:00|||||||||4
1741011180000|2025-03-03 14:13:00|||||||||5
1741011200000|2025-03-03 14:13:20|||||||||2
1741011210000|2025-03-03 14:13:30|||||||||10
1741011280000|2025-03-03 14:14:40|||||||||2
1741011320000|2025-03-03 14:15:20|||||||||13
1741011330000|2025-03-03 14:15:30|||||||||5
1741011340000|2025-03-03 14:15:40|||||||||15
1741011360000|2025-03-03 14:16:00|||||||||3
1741011380000|2025-03-03 14:16:20|||||||||2
1741011390000|2025-03-03 14:16:30|||||||||1
1741011400000|2025-03-03 14:16:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1741011410000|2025-03-03 14:16:50|||||||||25
1741011420000|2025-03-03 14:17:00|||||||||10
1741011430000|2025-03-03 14:17:10|||||||||1
1741011460000|2025-03-03 14:17:40|||||||||21
1741011490000|2025-03-03 14:18:10|||||||||2
1741011520000|2025-03-03 14:18:40|||||||||6
1741011550000|2025-03-03 14:19:10|||||||||37
1741011610000|2025-03-03 14:20:10|||||||||3
1741011620000|2025-03-03 14:20:20|||||||||1
1741011690000|2025-03-03 14:21:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1741011700000|2025-03-03 14:21:40|||||||||9
1741011710000|2025-03-03 14:21:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1741011720000|2025-03-03 14:22:00|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|2
1741011760000|2025-03-03 14:22:40|||||||||2
1741011840000|2025-03-03 14:24:00|||||||||21
1741011870000|2025-03-03 14:24:30|||||||||1
1741011900000|2025-03-03 14:25:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|26
1741011910000|2025-03-03 14:25:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|4
1741011940000|2025-03-03 14:25:40|||||||||2
1741012030000|2025-03-03 14:27:10|||||||||3
1741012040000|2025-03-03 14:27:20|||||||||2
1741012050000|2025-03-03 14:27:30|||||||||18
1741012060000|2025-03-03 14:27:40|||||||||26
1741012070000|2025-03-03 14:27:50|||||||||39
1741012080000|2025-03-03 14:28:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|50
1741012090000|2025-03-03 14:28:10|||||||||23
1741012100000|2025-03-03 14:28:20|||||||||22
1741012110000|2025-03-03 14:28:30|||||||||19
1741012120000|2025-03-03 14:28:40|||||||||16
1741012130000|2025-03-03 14:28:50|||||||||20
1741012140000|2025-03-03 14:29:00|||||||||28
1741012150000|2025-03-03 14:29:10|||||||||45
1741012160000|2025-03-03 14:29:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1741012170000|2025-03-03 14:29:30|||||||||45
1741012180000|2025-03-03 14:29:40|||||||||9
1741012190000|2025-03-03 14:29:50|||||||||27
1741012200000|2025-03-03 14:30:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|86
1741012210000|2025-03-03 14:30:10|||||||||36
1741012220000|2025-03-03 14:30:20|||||||||17
1741012230000|2025-03-03 14:30:30|||||||||9
1741012240000|2025-03-03 14:30:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|152
1741012250000|2025-03-03 14:30:50|||||||||37
1741012260000|2025-03-03 14:31:00|||||||||15
1741012270000|2025-03-03 14:31:10|||||||||5
1741012280000|2025-03-03 14:31:20|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|122
1741012290000|2025-03-03 14:31:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|237
1741012300000|2025-03-03 14:31:40|||||||||18
1741012310000|2025-03-03 14:31:50|||||||||56
1741012320000|2025-03-03 14:32:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|103
1741012330000|2025-03-03 14:32:10|||||||||3
1741012340000|2025-03-03 14:32:20|||||||||22
1741012350000|2025-03-03 14:32:30|||||||||51
1741012360000|2025-03-03 14:32:40|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|42
1741012370000|2025-03-03 14:32:50|||||||||31
1741012380000|2025-03-03 14:33:00|||||||||22
1741012390000|2025-03-03 14:33:10|||||||||4
1741012400000|2025-03-03 14:33:20|||||||||1
1741012410000|2025-03-03 14:33:30|||||||||12
1741012420000|2025-03-03 14:33:40|||||||||9
1741012430000|2025-03-03 14:33:50|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|112
1741012440000|2025-03-03 14:34:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|76
1741012450000|2025-03-03 14:34:10|||||||||8
1741012460000|2025-03-03 14:34:20|||||||||65
1741012470000|2025-03-03 14:34:30|||||||||3
1741012480000|2025-03-03 14:34:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|208
1741012490000|2025-03-03 14:34:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|27
1741012500000|2025-03-03 14:35:00|||||||||1
1741012520000|2025-03-03 14:35:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|100
1741012530000|2025-03-03 14:35:30|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|30
1741012540000|2025-03-03 14:35:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|17
1741012550000|2025-03-03 14:35:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1741012560000|2025-03-03 14:36:00|||||||||1
1741012570000|2025-03-03 14:36:10|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|69
1741012580000|2025-03-03 14:36:20|||||||||18
1741012590000|2025-03-03 14:36:30|18.77|18.61|18.73|18.57|18.78|18.62|18.73|18.57|36
1741012600000|2025-03-03 14:36:40|||||||||42
1741012610000|2025-03-03 14:36:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1741012620000|2025-03-03 14:37:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|20
1741012630000|2025-03-03 14:37:10|||||||||8
1741012640000|2025-03-03 14:37:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|30
1741012650000|2025-03-03 14:37:30|||||||||3
1741012660000|2025-03-03 14:37:40|||||||||5
1741012670000|2025-03-03 14:37:50|||||||||1
1741012680000|2025-03-03 14:38:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1741012690000|2025-03-03 14:38:10|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|35
1741012700000|2025-03-03 14:38:20|||||||||1
1741012710000|2025-03-03 14:38:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|8
1741012720000|2025-03-03 14:38:40|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1741012730000|2025-03-03 14:38:50|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|13
1741012740000|2025-03-03 14:39:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1741012750000|2025-03-03 14:39:10|||||||||2
1741012760000|2025-03-03 14:39:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1741012770000|2025-03-03 14:39:30|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|29
1741012780000|2025-03-03 14:39:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1741012790000|2025-03-03 14:39:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|6
1741012800000|2025-03-03 14:40:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|5
1741012810000|2025-03-03 14:40:10|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|13
1741012820000|2025-03-03 14:40:20|||||||||25
1741012830000|2025-03-03 14:40:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|4
1741012840000|2025-03-03 14:40:40|||||||||3
1741012850000|2025-03-03 14:40:50|||||||||65
1741012860000|2025-03-03 14:41:00|||||||||6
1741012870000|2025-03-03 14:41:10|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|79
1741012880000|2025-03-03 14:41:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|30
1741012900000|2025-03-03 14:41:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|15
1741012910000|2025-03-03 14:41:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1741012930000|2025-03-03 14:42:10|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|51
1741012940000|2025-03-03 14:42:20|||||||||9
1741012950000|2025-03-03 14:42:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1741012960000|2025-03-03 14:42:40|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|12
1741012970000|2025-03-03 14:42:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1741012980000|2025-03-03 14:43:00|||||||||26
1741012990000|2025-03-03 14:43:10|||||||||1
1741013000000|2025-03-03 14:43:20|18.92|18.76|18.96|18.8|18.96|18.8|18.91|18.75|54
1741013010000|2025-03-03 14:43:30|||||||||3
1741013020000|2025-03-03 14:43:40|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|27
1741013030000|2025-03-03 14:43:50|||||||||7
1741013040000|2025-03-03 14:44:00|18.94|18.78|18.96|18.8|18.96|18.8|18.91|18.75|90
1741013050000|2025-03-03 14:44:10|18.91|18.75|18.94|18.78|18.96|18.8|18.91|18.75|20
1741013060000|2025-03-03 14:44:20|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|34
1741013070000|2025-03-03 14:44:30|18.93|18.77|18.91|18.75|18.96|18.8|18.91|18.75|19
1741013080000|2025-03-03 14:44:40|18.94|18.78|18.94|18.78|18.96|18.8|18.92|18.76|6
1741013090000|2025-03-03 14:44:50|18.92|18.76|18.91|18.75|18.96|18.8|18.91|18.75|32
1741013100000|2025-03-03 14:45:00|18.92|18.76|18.91|18.75|18.96|18.8|18.91|18.75|3
1741013110000|2025-03-03 14:45:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|47
1741013120000|2025-03-03 14:45:20|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|70
1741013130000|2025-03-03 14:45:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|10
1741013140000|2025-03-03 14:45:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|40
1741013150000|2025-03-03 14:45:50|18.93|18.77|18.91|18.75|18.96|18.8|18.91|18.75|77
1741013160000|2025-03-03 14:46:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|24
1741013170000|2025-03-03 14:46:10|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|22
1741013180000|2025-03-03 14:46:20|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|42
1741013190000|2025-03-03 14:46:30|||||||||22
1741013200000|2025-03-03 14:46:40|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|11
1741013210000|2025-03-03 14:46:50|||||||||2
1741013220000|2025-03-03 14:47:00|||||||||7
1741013230000|2025-03-03 14:47:10|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|48
1741013240000|2025-03-03 14:47:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1741013250000|2025-03-03 14:47:30|18.81|18.65|18.81|18.65|18.82|18.66|18.78|18.62|8
1741013260000|2025-03-03 14:47:40|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|42
1741013270000|2025-03-03 14:47:50|||||||||6
1741013280000|2025-03-03 14:48:00|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|41
1741013290000|2025-03-03 14:48:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|30
1741013300000|2025-03-03 14:48:20|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|23
1741013310000|2025-03-03 14:48:30|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|37
1741013320000|2025-03-03 14:48:40|||||||||4
1741013330000|2025-03-03 14:48:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|13
1741013340000|2025-03-03 14:49:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|86
1741013350000|2025-03-03 14:49:10|||||||||1
1741013360000|2025-03-03 14:49:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|27
1741013370000|2025-03-03 14:49:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|342
1741013380000|2025-03-03 14:49:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|29
1741013390000|2025-03-03 14:49:50|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|30
1741013400000|2025-03-03 14:50:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|30
1741013410000|2025-03-03 14:50:10|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|104
1741013420000|2025-03-03 14:50:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|164
1741013430000|2025-03-03 14:50:30|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|113
1741013440000|2025-03-03 14:50:40|||||||||7
1741013450000|2025-03-03 14:50:50|||||||||3
1741013460000|2025-03-03 14:51:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|46
1741013470000|2025-03-03 14:51:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|51
1741013480000|2025-03-03 14:51:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|46
1741013490000|2025-03-03 14:51:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|32
1741013500000|2025-03-03 14:51:40|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|19
1741013510000|2025-03-03 14:51:50|||||||||9
1741013520000|2025-03-03 14:52:00|18.93|18.77|18.96|18.8|18.98|18.82|18.93|18.77|103
1741013530000|2025-03-03 14:52:10|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|16
1741013540000|2025-03-03 14:52:20|18.99|18.83|19.01|18.85|19.03|18.87|18.98|18.82|12
1741013550000|2025-03-03 14:52:30|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|2
1741013560000|2025-03-03 14:52:40|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|3
1741013570000|2025-03-03 14:52:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|40
1741013580000|2025-03-03 14:53:00|19.01|18.85|18.98|18.82|19.01|18.85|18.96|18.8|42
1741013590000|2025-03-03 14:53:10|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|47
1741013600000|2025-03-03 14:53:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|25
1741013610000|2025-03-03 14:53:30|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|4
1741013620000|2025-03-03 14:53:40|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|26
1741013630000|2025-03-03 14:53:50|18.99|18.83|18.96|18.8|19.01|18.85|18.96|18.8|36
1741013640000|2025-03-03 14:54:00|||||||||8
1741013650000|2025-03-03 14:54:10|||||||||12
1741013660000|2025-03-03 14:54:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|54
1741013680000|2025-03-03 14:54:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|64
1741013690000|2025-03-03 14:54:50|18.98|18.82|19.01|18.85|19.03|18.87|18.98|18.82|101
1741013700000|2025-03-03 14:55:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|28
1741013710000|2025-03-03 14:55:10|||||||||18
1741013720000|2025-03-03 14:55:20|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|120
1741013730000|2025-03-03 14:55:30|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|39
1741013740000|2025-03-03 14:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|32
1741013750000|2025-03-03 14:55:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1741013760000|2025-03-03 14:56:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|34
1741013770000|2025-03-03 14:56:10|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|47
1741013780000|2025-03-03 14:56:20|19.04|18.88|19.08|18.92|19.08|18.92|19.03|18.87|11
1741013790000|2025-03-03 14:56:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|34
1741013800000|2025-03-03 14:56:40|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|26
1741013810000|2025-03-03 14:56:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1741013820000|2025-03-03 14:57:00|||||||||12
1741013830000|2025-03-03 14:57:10|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|40
1741013840000|2025-03-03 14:57:20|19.16|19|19.16|19|19.18|19.02|19.16|19|56
1741013850000|2025-03-03 14:57:30|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|5
1741013860000|2025-03-03 14:57:40|||||||||4
1741013870000|2025-03-03 14:57:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|17
1741013880000|2025-03-03 14:58:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|56
1741013890000|2025-03-03 14:58:10|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|146
1741013900000|2025-03-03 14:58:20|19.18|19.02|19.16|19|19.21|19.05|19.16|19|15
1741013910000|2025-03-03 14:58:30|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|12
1741013920000|2025-03-03 14:58:40|||||||||1
1741013930000|2025-03-03 14:58:50|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|6
1741013940000|2025-03-03 14:59:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|10
1741013950000|2025-03-03 14:59:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|69
1741013960000|2025-03-03 14:59:20|||||||||32
1741013970000|2025-03-03 14:59:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|14
1741013980000|2025-03-03 14:59:40|19.16|19|19.16|19|19.16|19|19.13|18.97|17
1741013990000|2025-03-03 14:59:50|19.17|19.01|19.12|18.96|19.18|19.02|19.12|18.96|23
1741014000000|2025-03-03 15:00:00|19.13|18.97|19.33|19.17|19.33|19.17|19.13|18.97|775
1741014010000|2025-03-03 15:00:10|19.36|19.2|19.37|19.21|19.38|19.22|19.34|19.18|80
1741014020000|2025-03-03 15:00:20|19.36|19.2|19.31|19.15|19.36|19.2|19.28|19.12|93
1741014030000|2025-03-03 15:00:30|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|92
1741014040000|2025-03-03 15:00:40|19.36|19.2|19.28|19.12|19.38|19.22|19.28|19.12|237
1741014050000|2025-03-03 15:00:50|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|36
1741014060000|2025-03-03 15:01:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|75
1741014070000|2025-03-03 15:01:10|19.28|19.12|19.28|19.12|19.31|19.15|19.27|19.11|28
1741014080000|2025-03-03 15:01:20|19.31|19.15|19.28|19.12|19.33|19.17|19.28|19.12|52
1741014090000|2025-03-03 15:01:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|114
1741014100000|2025-03-03 15:01:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|44
1741014110000|2025-03-03 15:01:50|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|4
1741014120000|2025-03-03 15:02:00|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|37
1741014130000|2025-03-03 15:02:10|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|68
1741014140000|2025-03-03 15:02:20|||||||||51
1741014150000|2025-03-03 15:02:30|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|98
1741014160000|2025-03-03 15:02:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|41
1741014170000|2025-03-03 15:02:50|19.31|19.15|19.28|19.12|19.33|19.17|19.28|19.12|55
1741014180000|2025-03-03 15:03:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|54
1741014190000|2025-03-03 15:03:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|115
1741014200000|2025-03-03 15:03:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|10
1741014210000|2025-03-03 15:03:30|19.29|19.13|19.29|19.13|19.31|19.15|19.28|19.12|6
1741014220000|2025-03-03 15:03:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|11
1741014230000|2025-03-03 15:03:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|24
1741014240000|2025-03-03 15:04:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|23
1741014250000|2025-03-03 15:04:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|70
1741014260000|2025-03-03 15:04:20|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|30
1741014270000|2025-03-03 15:04:30|19.28|19.12|19.21|19.05|19.28|19.12|19.21|19.05|106
1741014280000|2025-03-03 15:04:40|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|40
1741014290000|2025-03-03 15:04:50|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|105
1741014300000|2025-03-03 15:05:00|19.16|19|19.21|19.05|19.21|19.05|19.16|19|89
1741014310000|2025-03-03 15:05:10|||||||||19
1741014320000|2025-03-03 15:05:20|19.26|19.1|19.26|19.1|19.26|19.1|19.21|19.05|29
1741014330000|2025-03-03 15:05:30|19.23|19.07|19.26|19.1|19.26|19.1|19.21|19.05|24
1741014340000|2025-03-03 15:05:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|23
1741014350000|2025-03-03 15:05:50|||||||||1
1741014360000|2025-03-03 15:06:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|79
1741014370000|2025-03-03 15:06:10|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|49
1741014380000|2025-03-03 15:06:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|32
1741014390000|2025-03-03 15:06:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|7
1741014400000|2025-03-03 15:06:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|88
1741014410000|2025-03-03 15:06:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|17
1741014420000|2025-03-03 15:07:00|19.21|19.05|19.13|18.97|19.26|19.1|19.13|18.97|88
1741014430000|2025-03-03 15:07:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|28
1741014440000|2025-03-03 15:07:20|||||||||2
1741014450000|2025-03-03 15:07:30|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|29
1741014460000|2025-03-03 15:07:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|28
1741014470000|2025-03-03 15:07:50|19.16|19|19.18|19.02|19.18|19.02|19.16|19|10
1741014480000|2025-03-03 15:08:00|19.21|19.05|19.21|19.05|19.26|19.1|19.21|19.05|42
1741014490000|2025-03-03 15:08:10|||||||||64
1741014500000|2025-03-03 15:08:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|4
1741014510000|2025-03-03 15:08:30|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|155
1741014520000|2025-03-03 15:08:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|49
1741014530000|2025-03-03 15:08:50|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|25
1741014540000|2025-03-03 15:09:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1741014550000|2025-03-03 15:09:10|||||||||3
1741014560000|2025-03-03 15:09:20|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|5
1741014570000|2025-03-03 15:09:30|||||||||3
1741014580000|2025-03-03 15:09:40|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|95
1741014590000|2025-03-03 15:09:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|16
1741014600000|2025-03-03 15:10:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|57
1741014610000|2025-03-03 15:10:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|21
1741014620000|2025-03-03 15:10:20|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|29
1741014630000|2025-03-03 15:10:30|19.23|19.07|19.23|19.07|19.26|19.1|19.21|19.05|28
1741014640000|2025-03-03 15:10:40|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|30
1741014650000|2025-03-03 15:10:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1741014660000|2025-03-03 15:11:00|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|27
1741014670000|2025-03-03 15:11:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|14
1741014680000|2025-03-03 15:11:20|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|40
1741014690000|2025-03-03 15:11:30|19.16|19|19.16|19|19.18|19.02|19.16|19|3
1741014700000|2025-03-03 15:11:40|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|0
1741014710000|2025-03-03 15:11:50|19.16|19|19.18|19.02|19.18|19.02|19.16|19|25
1741014720000|2025-03-03 15:12:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|54
1741014730000|2025-03-03 15:12:10|||||||||7
1741014740000|2025-03-03 15:12:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|222
1741014750000|2025-03-03 15:12:30|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|53
1741014760000|2025-03-03 15:12:40|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|22
1741014770000|2025-03-03 15:12:50|19.23|19.07|19.23|19.07|19.26|19.1|19.21|19.05|9
1741014780000|2025-03-03 15:13:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|22
1741014790000|2025-03-03 15:13:10|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|76
1741014800000|2025-03-03 15:13:20|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|42
1741014810000|2025-03-03 15:13:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|50
1741014830000|2025-03-03 15:13:50|||||||||3
1741014840000|2025-03-03 15:14:00|||||||||23
1741014850000|2025-03-03 15:14:10|||||||||7
1741014860000|2025-03-03 15:14:20|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|11
1741014870000|2025-03-03 15:14:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|13
1741014880000|2025-03-03 15:14:40|||||||||2
1741014890000|2025-03-03 15:14:50|||||||||3
1741014900000|2025-03-03 15:15:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|68
1741014910000|2025-03-03 15:15:10|19.34|19.18|19.33|19.17|19.36|19.2|19.33|19.17|35
1741014920000|2025-03-03 15:15:20|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|60
1741014930000|2025-03-03 15:15:30|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|13
1741014940000|2025-03-03 15:15:40|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|49
1741014950000|2025-03-03 15:15:50|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|27
1741014960000|2025-03-03 15:16:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|10
1741014970000|2025-03-03 15:16:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|43
1741014980000|2025-03-03 15:16:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|26
1741014990000|2025-03-03 15:16:30|||||||||2
1741015000000|2025-03-03 15:16:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|29
1741015010000|2025-03-03 15:16:50|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|5
1741015020000|2025-03-03 15:17:00|19.29|19.13|19.29|19.13|19.31|19.15|19.28|19.12|47
1741015030000|2025-03-03 15:17:10|19.31|19.15|19.23|19.07|19.31|19.15|19.21|19.05|22
1741015040000|2025-03-03 15:17:20|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|51
1741015050000|2025-03-03 15:17:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|54
1741015060000|2025-03-03 15:17:40|||||||||1
1741015070000|2025-03-03 15:17:50|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|94
1741015080000|2025-03-03 15:18:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|83
1741015090000|2025-03-03 15:18:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1741015100000|2025-03-03 15:18:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|16
1741015110000|2025-03-03 15:18:30|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|7
1741015120000|2025-03-03 15:18:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|60
1741015130000|2025-03-03 15:18:50|19.28|19.12|19.26|19.1|19.29|19.13|19.26|19.1|18
1741015140000|2025-03-03 15:19:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|38
1741015150000|2025-03-03 15:19:10|19.28|19.12|19.31|19.15|19.31|19.15|19.27|19.11|7
1741015160000|2025-03-03 15:19:20|||||||||1
1741015170000|2025-03-03 15:19:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|12
1741015180000|2025-03-03 15:19:40|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|65
1741015200000|2025-03-03 15:20:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|13
1741015210000|2025-03-03 15:20:10|19.23|19.07|19.21|19.05|19.26|19.1|19.21|19.05|31
1741015220000|2025-03-03 15:20:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|65
1741015230000|2025-03-03 15:20:30|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|18
1741015240000|2025-03-03 15:20:40|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|23
1741015250000|2025-03-03 15:20:50|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|12
1741015260000|2025-03-03 15:21:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|51
1741015270000|2025-03-03 15:21:10|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|131
1741015280000|2025-03-03 15:21:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|14
1741015290000|2025-03-03 15:21:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|26
1741015300000|2025-03-03 15:21:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1741015310000|2025-03-03 15:21:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|10
1741015320000|2025-03-03 15:22:00|||||||||17
1741015330000|2025-03-03 15:22:10|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|50
1741015340000|2025-03-03 15:22:20|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|65
1741015350000|2025-03-03 15:22:30|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|61
1741015360000|2025-03-03 15:22:40|||||||||18
1741015370000|2025-03-03 15:22:50|19.06|18.9|19.07|18.91|19.08|18.92|19.06|18.9|24
1741015380000|2025-03-03 15:23:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|11
1741015390000|2025-03-03 15:23:10|19.06|18.9|19.07|18.91|19.08|18.92|19.03|18.87|65
1741015400000|2025-03-03 15:23:20|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|16
1741015410000|2025-03-03 15:23:30|||||||||2
1741015420000|2025-03-03 15:23:40|||||||||7
1741015430000|2025-03-03 15:23:50|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|57
1741015440000|2025-03-03 15:24:00|||||||||60
1741015450000|2025-03-03 15:24:10|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|140
1741015460000|2025-03-03 15:24:20|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|61
1741015470000|2025-03-03 15:24:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1741015480000|2025-03-03 15:24:40|||||||||69
1741015490000|2025-03-03 15:24:50|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|26
1741015500000|2025-03-03 15:25:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|18
1741015510000|2025-03-03 15:25:10|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|181
1741015520000|2025-03-03 15:25:20|19.08|18.92|19.11|18.95|19.12|18.96|19.08|18.92|89
1741015530000|2025-03-03 15:25:30|||||||||10
1741015540000|2025-03-03 15:25:40|||||||||3
1741015550000|2025-03-03 15:25:50|||||||||1
1741015560000|2025-03-03 15:26:00|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|81
1741015570000|2025-03-03 15:26:10|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|22
1741015580000|2025-03-03 15:26:20|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|58
1741015590000|2025-03-03 15:26:30|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|2
1741015600000|2025-03-03 15:26:40|19.08|18.92|19.11|18.95|19.11|18.95|19.07|18.91|73
1741015610000|2025-03-03 15:26:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|12
1741015620000|2025-03-03 15:27:00|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|92
1741015630000|2025-03-03 15:27:10|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|22
1741015640000|2025-03-03 15:27:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|65
1741015650000|2025-03-03 15:27:30|19.02|18.86|19.01|18.85|19.03|18.87|18.98|18.82|98
1741015660000|2025-03-03 15:27:40|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|14
1741015680000|2025-03-03 15:28:00|19.01|18.85|19.01|18.85|19.03|18.87|18.98|18.82|46
1741015690000|2025-03-03 15:28:10|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|24
1741015710000|2025-03-03 15:28:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|68
1741015720000|2025-03-03 15:28:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|7
1741015730000|2025-03-03 15:28:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1741015740000|2025-03-03 15:29:00|||||||||3
1741015750000|2025-03-03 15:29:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|4
1741015760000|2025-03-03 15:29:20|||||||||2
1741015770000|2025-03-03 15:29:30|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|12
1741015780000|2025-03-03 15:29:40|18.99|18.83|18.98|18.82|18.99|18.83|18.93|18.77|84
1741015790000|2025-03-03 15:29:50|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|43
1741015800000|2025-03-03 15:30:00|18.94|18.78|18.93|18.77|18.94|18.78|18.88|18.72|170
1741015810000|2025-03-03 15:30:10|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|42
1741015820000|2025-03-03 15:30:20|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|21
1741015830000|2025-03-03 15:30:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|74
1741015840000|2025-03-03 15:30:40|18.96|18.8|18.98|18.82|18.98|18.82|18.93|18.77|67
1741015850000|2025-03-03 15:30:50|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|40
1741015860000|2025-03-03 15:31:00|18.93|18.77|18.96|18.8|18.98|18.82|18.93|18.77|73
1741015870000|2025-03-03 15:31:10|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|14
1741015880000|2025-03-03 15:31:20|||||||||3
1741015890000|2025-03-03 15:31:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|86
1741015900000|2025-03-03 15:31:40|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|5
1741015910000|2025-03-03 15:31:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|72
1741015920000|2025-03-03 15:32:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|19
1741015930000|2025-03-03 15:32:10|18.98|18.82|18.98|18.82|18.98|18.82|18.93|18.77|13
1741015960000|2025-03-03 15:32:40|||||||||19
1741015980000|2025-03-03 15:33:00|||||||||11
1741015990000|2025-03-03 15:33:10|||||||||1
1741016000000|2025-03-03 15:33:20|19.01|18.85|18.98|18.82|19.03|18.87|18.98|18.82|50
1741016010000|2025-03-03 15:33:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|19
1741016020000|2025-03-03 15:33:40|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|24
1741016040000|2025-03-03 15:34:00|||||||||4
1741016050000|2025-03-03 15:34:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1741016060000|2025-03-03 15:34:20|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|9
1741016070000|2025-03-03 15:34:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|59
1741016080000|2025-03-03 15:34:40|||||||||3
1741016090000|2025-03-03 15:34:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|71
1741016100000|2025-03-03 15:35:00|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|28
1741016110000|2025-03-03 15:35:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|49
1741016120000|2025-03-03 15:35:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|27
1741016130000|2025-03-03 15:35:30|19.01|18.85|19.03|18.87|19.06|18.9|19.01|18.85|45
1741016140000|2025-03-03 15:35:40|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|19
1741016150000|2025-03-03 15:35:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1741016160000|2025-03-03 15:36:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|20
1741016180000|2025-03-03 15:36:20|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|1
1741016190000|2025-03-03 15:36:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|24
1741016210000|2025-03-03 15:36:50|||||||||4
1741016220000|2025-03-03 15:37:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1741016230000|2025-03-03 15:37:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|32
1741016240000|2025-03-03 15:37:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|49
1741016250000|2025-03-03 15:37:30|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|57
1741016260000|2025-03-03 15:37:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|4
1741016270000|2025-03-03 15:37:50|||||||||2
1741016280000|2025-03-03 15:38:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|117
1741016290000|2025-03-03 15:38:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|6
1741016300000|2025-03-03 15:38:20|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|1
1741016320000|2025-03-03 15:38:40|||||||||2
1741016330000|2025-03-03 15:38:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|17
1741016340000|2025-03-03 15:39:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|145
1741016350000|2025-03-03 15:39:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|2
1741016360000|2025-03-03 15:39:20|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|14
1741016380000|2025-03-03 15:39:40|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|16
1741016390000|2025-03-03 15:39:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|17
1741016400000|2025-03-03 15:40:00|19.01|18.85|19.03|18.87|19.06|18.9|19.01|18.85|17
1741016410000|2025-03-03 15:40:10|||||||||2
1741016420000|2025-03-03 15:40:20|||||||||3
1741016430000|2025-03-03 15:40:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|15
1741016450000|2025-03-03 15:40:50|||||||||25
1741016470000|2025-03-03 15:41:10|||||||||1
1741016480000|2025-03-03 15:41:20|||||||||2
1741016490000|2025-03-03 15:41:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|31
1741016500000|2025-03-03 15:41:40|18.97|18.81|18.97|18.81|18.98|18.82|18.96|18.8|1
1741016510000|2025-03-03 15:41:50|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|16
1741016520000|2025-03-03 15:42:00|||||||||13
1741016530000|2025-03-03 15:42:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|15
1741016570000|2025-03-03 15:42:50|||||||||6
1741016580000|2025-03-03 15:43:00|||||||||15
1741016590000|2025-03-03 15:43:10|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|74
1741016600000|2025-03-03 15:43:20|||||||||23
1741016610000|2025-03-03 15:43:30|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|0
1741016620000|2025-03-03 15:43:40|||||||||19
1741016630000|2025-03-03 15:43:50|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|54
1741016640000|2025-03-03 15:44:00|||||||||12
1741016650000|2025-03-03 15:44:10|||||||||31
1741016660000|2025-03-03 15:44:20|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|54
1741016670000|2025-03-03 15:44:30|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|23
1741016680000|2025-03-03 15:44:40|||||||||19
1741016690000|2025-03-03 15:44:50|||||||||4
1741016700000|2025-03-03 15:45:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|54
1741016710000|2025-03-03 15:45:10|18.88|18.72|18.91|18.75|18.91|18.75|18.86|18.7|68
1741016730000|2025-03-03 15:45:30|||||||||10
1741016740000|2025-03-03 15:45:40|||||||||10
1741016750000|2025-03-03 15:45:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|28
1741016760000|2025-03-03 15:46:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|33
1741016770000|2025-03-03 15:46:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1741016780000|2025-03-03 15:46:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|19
1741016790000|2025-03-03 15:46:30|||||||||1
1741016800000|2025-03-03 15:46:40|||||||||10
1741016810000|2025-03-03 15:46:50|||||||||2
1741016820000|2025-03-03 15:47:00|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|48
1741016830000|2025-03-03 15:47:10|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|14
1741016840000|2025-03-03 15:47:20|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|40
1741016850000|2025-03-03 15:47:30|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|2
1741016860000|2025-03-03 15:47:40|||||||||11
1741016880000|2025-03-03 15:48:00|||||||||2
1741016890000|2025-03-03 15:48:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|28
1741016900000|2025-03-03 15:48:20|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|4
1741016910000|2025-03-03 15:48:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|41
1741016920000|2025-03-03 15:48:40|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|54
1741016930000|2025-03-03 15:48:50|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|9
1741016940000|2025-03-03 15:49:00|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|59
1741016950000|2025-03-03 15:49:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|2
1741016960000|2025-03-03 15:49:20|||||||||6
1741016970000|2025-03-03 15:49:30|||||||||12
1741016980000|2025-03-03 15:49:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1741016990000|2025-03-03 15:49:50|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|5
1741017000000|2025-03-03 15:50:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|33
1741017010000|2025-03-03 15:50:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|29
1741017020000|2025-03-03 15:50:20|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|8
1741017030000|2025-03-03 15:50:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|42
1741017040000|2025-03-03 15:50:40|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|0
1741017050000|2025-03-03 15:50:50|19.03|18.87|19.01|18.85|19.03|18.87|18.98|18.82|21
1741017060000|2025-03-03 15:51:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1741017070000|2025-03-03 15:51:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|58
1741017090000|2025-03-03 15:51:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1741017100000|2025-03-03 15:51:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|21
1741017110000|2025-03-03 15:51:50|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|25
1741017120000|2025-03-03 15:52:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1741017130000|2025-03-03 15:52:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|151
1741017140000|2025-03-03 15:52:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1741017150000|2025-03-03 15:52:30|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|126
1741017160000|2025-03-03 15:52:40|18.89|18.73|18.89|18.73|18.91|18.75|18.88|18.72|4
1741017170000|2025-03-03 15:52:50|18.91|18.75|18.93|18.77|18.93|18.77|18.89|18.73|43
1741017180000|2025-03-03 15:53:00|||||||||4
1741017190000|2025-03-03 15:53:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|10
1741017200000|2025-03-03 15:53:20|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|88
1741017210000|2025-03-03 15:53:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|72
1741017220000|2025-03-03 15:53:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|27
1741017230000|2025-03-03 15:53:50|||||||||9
1741017240000|2025-03-03 15:54:00|18.88|18.72|18.89|18.73|18.89|18.73|18.86|18.7|43
1741017250000|2025-03-03 15:54:10|18.91|18.75|18.83|18.67|18.91|18.75|18.83|18.67|110
1741017260000|2025-03-03 15:54:20|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|40
1741017270000|2025-03-03 15:54:30|||||||||35
1741017290000|2025-03-03 15:54:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|6
1741017300000|2025-03-03 15:55:00|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|55
1741017310000|2025-03-03 15:55:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|30
1741017320000|2025-03-03 15:55:20|||||||||3
1741017330000|2025-03-03 15:55:30|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|23
1741017340000|2025-03-03 15:55:40|||||||||50
1741017350000|2025-03-03 15:55:50|||||||||1
1741017360000|2025-03-03 15:56:00|||||||||11
1741017370000|2025-03-03 15:56:10|||||||||1
1741017380000|2025-03-03 15:56:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|42
1741017390000|2025-03-03 15:56:30|||||||||5
1741017400000|2025-03-03 15:56:40|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|33
1741017410000|2025-03-03 15:56:50|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|4
1741017420000|2025-03-03 15:57:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|20
1741017430000|2025-03-03 15:57:10|||||||||21
1741017440000|2025-03-03 15:57:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|49
1741017450000|2025-03-03 15:57:30|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|4
1741017460000|2025-03-03 15:57:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|21
1741017470000|2025-03-03 15:57:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1741017480000|2025-03-03 15:58:00|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|71
1741017490000|2025-03-03 15:58:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1741017500000|2025-03-03 15:58:20|||||||||20
1741017510000|2025-03-03 15:58:30|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|11
1741017520000|2025-03-03 15:58:40|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|31
1741017530000|2025-03-03 15:58:50|||||||||1
1741017540000|2025-03-03 15:59:00|||||||||22
1741017550000|2025-03-03 15:59:10|||||||||9
1741017560000|2025-03-03 15:59:20|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|57
1741017570000|2025-03-03 15:59:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|12
1741017580000|2025-03-03 15:59:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|19
1741017590000|2025-03-03 15:59:50|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|17
1741017600000|2025-03-03 16:00:00|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|47
1741017610000|2025-03-03 16:00:10|19.06|18.9|19.06|18.9|19.08|18.92|19.03|18.87|23
1741017620000|2025-03-03 16:00:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1741017630000|2025-03-03 16:00:30|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|115
1741017640000|2025-03-03 16:00:40|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|7
1741017650000|2025-03-03 16:00:50|||||||||1
1741017660000|2025-03-03 16:01:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|13
1741017670000|2025-03-03 16:01:10|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|24
1741017680000|2025-03-03 16:01:20|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|13
1741017690000|2025-03-03 16:01:30|||||||||2
1741017700000|2025-03-03 16:01:40|||||||||1
1741017710000|2025-03-03 16:01:50|||||||||2
1741017720000|2025-03-03 16:02:00|||||||||2
1741017730000|2025-03-03 16:02:10|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|23
1741017740000|2025-03-03 16:02:20|||||||||2
1741017750000|2025-03-03 16:02:30|||||||||4
1741017760000|2025-03-03 16:02:40|||||||||4
1741017770000|2025-03-03 16:02:50|||||||||2
1741017780000|2025-03-03 16:03:00|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|33
1741017790000|2025-03-03 16:03:10|||||||||13
1741017800000|2025-03-03 16:03:20|||||||||1
1741017810000|2025-03-03 16:03:30|||||||||12
1741017820000|2025-03-03 16:03:40|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|22
1741017830000|2025-03-03 16:03:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|20
1741017840000|2025-03-03 16:04:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1741017850000|2025-03-03 16:04:10|||||||||16
1741017860000|2025-03-03 16:04:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|40
1741017870000|2025-03-03 16:04:30|||||||||5
1741017880000|2025-03-03 16:04:40|||||||||1
1741017890000|2025-03-03 16:04:50|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|38
1741017900000|2025-03-03 16:05:00|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|33
1741017910000|2025-03-03 16:05:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|9
1741017920000|2025-03-03 16:05:20|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|21
1741017930000|2025-03-03 16:05:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|5
1741017940000|2025-03-03 16:05:40|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|1
1741017950000|2025-03-03 16:05:50|18.98|18.82|18.98|18.82|18.99|18.83|18.96|18.8|34
1741017960000|2025-03-03 16:06:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|17
1741017970000|2025-03-03 16:06:10|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|3
1741017980000|2025-03-03 16:06:20|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|12
1741017990000|2025-03-03 16:06:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|94
1741018010000|2025-03-03 16:06:50|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|25
1741018020000|2025-03-03 16:07:00|19.01|18.85|18.98|18.82|19.03|18.87|18.98|18.82|30
1741018030000|2025-03-03 16:07:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|5
1741018040000|2025-03-03 16:07:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|57
1741018050000|2025-03-03 16:07:30|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|13
1741018060000|2025-03-03 16:07:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|15
1741018070000|2025-03-03 16:07:50|||||||||6
1741018080000|2025-03-03 16:08:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|9
1741018090000|2025-03-03 16:08:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|2
1741018100000|2025-03-03 16:08:20|19.07|18.91|19.07|18.91|19.08|18.92|19.06|18.9|9
1741018110000|2025-03-03 16:08:30|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|49
1741018120000|2025-03-03 16:08:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1741018130000|2025-03-03 16:08:50|19.04|18.88|19.07|18.91|19.07|18.91|19.03|18.87|9
1741018140000|2025-03-03 16:09:00|19.06|18.9|19.03|18.87|19.07|18.91|19.03|18.87|106
1741018150000|2025-03-03 16:09:10|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|5
1741018160000|2025-03-03 16:09:20|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|3
1741018170000|2025-03-03 16:09:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|48
1741018180000|2025-03-03 16:09:40|||||||||3
1741018190000|2025-03-03 16:09:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1741018200000|2025-03-03 16:10:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|47
1741018210000|2025-03-03 16:10:10|||||||||6
1741018220000|2025-03-03 16:10:20|||||||||4
1741018230000|2025-03-03 16:10:30|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|25
1741018240000|2025-03-03 16:10:40|||||||||1
1741018250000|2025-03-03 16:10:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|18
1741018260000|2025-03-03 16:11:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|44
1741018270000|2025-03-03 16:11:10|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|56
1741018280000|2025-03-03 16:11:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1741018290000|2025-03-03 16:11:30|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|51
1741018300000|2025-03-03 16:11:40|||||||||1
1741018310000|2025-03-03 16:11:50|||||||||2
1741018320000|2025-03-03 16:12:00|||||||||8
1741018330000|2025-03-03 16:12:10|19.13|18.97|19.16|19|19.16|19|19.11|18.95|59
1741018340000|2025-03-03 16:12:20|||||||||22
1741018350000|2025-03-03 16:12:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|19
1741018370000|2025-03-03 16:12:50|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|62
1741018380000|2025-03-03 16:13:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|40
1741018390000|2025-03-03 16:13:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|119
1741018400000|2025-03-03 16:13:20|||||||||3
1741018410000|2025-03-03 16:13:30|||||||||1
1741018420000|2025-03-03 16:13:40|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|10
1741018430000|2025-03-03 16:13:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|34
1741018440000|2025-03-03 16:14:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1741018450000|2025-03-03 16:14:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|33
1741018460000|2025-03-03 16:14:20|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|13
1741018470000|2025-03-03 16:14:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1741018480000|2025-03-03 16:14:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1741018490000|2025-03-03 16:14:50|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|3
1741018500000|2025-03-03 16:15:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|20
1741018510000|2025-03-03 16:15:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|42
1741018520000|2025-03-03 16:15:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1741018530000|2025-03-03 16:15:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|29
1741018540000|2025-03-03 16:15:40|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|47
1741018550000|2025-03-03 16:15:50|||||||||5
1741018560000|2025-03-03 16:16:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|12
1741018570000|2025-03-03 16:16:10|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|5
1741018580000|2025-03-03 16:16:20|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|9
1741018590000|2025-03-03 16:16:30|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|3
1741018600000|2025-03-03 16:16:40|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|5
1741018610000|2025-03-03 16:16:50|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|0
1741018620000|2025-03-03 16:17:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|39
1741018630000|2025-03-03 16:17:10|||||||||1
1741018640000|2025-03-03 16:17:20|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|9
1741018650000|2025-03-03 16:17:30|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|2
1741018660000|2025-03-03 16:17:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|4
1741018670000|2025-03-03 16:17:50|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|3
1741018680000|2025-03-03 16:18:00|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|3
1741018690000|2025-03-03 16:18:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1741018710000|2025-03-03 16:18:30|||||||||1
1741018720000|2025-03-03 16:18:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1741018730000|2025-03-03 16:18:50|18.99|18.83|19.01|18.85|19.01|18.85|18.98|18.82|17
1741018740000|2025-03-03 16:19:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|11
1741018770000|2025-03-03 16:19:30|||||||||3
1741018800000|2025-03-03 16:20:00|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|21
1741018810000|2025-03-03 16:20:10|||||||||1
1741018820000|2025-03-03 16:20:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1741018830000|2025-03-03 16:20:30|18.97|18.81|18.96|18.8|18.98|18.82|18.93|18.77|30
1741018840000|2025-03-03 16:20:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1741018860000|2025-03-03 16:21:00|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|16
1741018870000|2025-03-03 16:21:10|||||||||1
1741018900000|2025-03-03 16:21:40|||||||||10
1741018910000|2025-03-03 16:21:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|11
1741018920000|2025-03-03 16:22:00|18.93|18.77|18.91|18.75|18.93|18.77|18.88|18.72|10
1741018930000|2025-03-03 16:22:10|||||||||2
1741018940000|2025-03-03 16:22:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|35
1741018950000|2025-03-03 16:22:30|||||||||1
1741018960000|2025-03-03 16:22:40|||||||||2
1741018970000|2025-03-03 16:22:50|||||||||5
1741018980000|2025-03-03 16:23:00|||||||||5
1741018990000|2025-03-03 16:23:10|||||||||1
1741019020000|2025-03-03 16:23:40|||||||||1
1741019030000|2025-03-03 16:23:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|59
1741019040000|2025-03-03 16:24:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|42
1741019050000|2025-03-03 16:24:10|||||||||9
1741019060000|2025-03-03 16:24:20|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|35
1741019080000|2025-03-03 16:24:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|5
1741019090000|2025-03-03 16:24:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|29
1741019100000|2025-03-03 16:25:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|10
1741019110000|2025-03-03 16:25:10|||||||||1
1741019120000|2025-03-03 16:25:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|33
1741019130000|2025-03-03 16:25:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1741019140000|2025-03-03 16:25:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|30
1741019150000|2025-03-03 16:25:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|49
1741019160000|2025-03-03 16:26:00|||||||||2
1741019170000|2025-03-03 16:26:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1741019180000|2025-03-03 16:26:20|19.01|18.85|19.01|18.85|19.03|18.87|18.98|18.82|37
1741019190000|2025-03-03 16:26:30|18.98|18.82|18.99|18.83|19.03|18.87|18.98|18.82|7
1741019200000|2025-03-03 16:26:40|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|2
1741019210000|2025-03-03 16:26:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|0
1741019220000|2025-03-03 16:27:00|18.99|18.83|19.01|18.85|19.03|18.87|18.98|18.82|76
1741019230000|2025-03-03 16:27:10|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|6
1741019240000|2025-03-03 16:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1741019260000|2025-03-03 16:27:40|||||||||67
1741019280000|2025-03-03 16:28:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|8
1741019290000|2025-03-03 16:28:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|26
1741019300000|2025-03-03 16:28:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|37
1741019310000|2025-03-03 16:28:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1741019320000|2025-03-03 16:28:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|19
1741019330000|2025-03-03 16:28:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|3
1741019340000|2025-03-03 16:29:00|||||||||4
1741019350000|2025-03-03 16:29:10|||||||||2
1741019370000|2025-03-03 16:29:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|156
1741019380000|2025-03-03 16:29:40|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|57
1741019390000|2025-03-03 16:29:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|7
1741019400000|2025-03-03 16:30:00|19.11|18.95|19.13|18.97|19.13|18.97|19.08|18.92|41
1741019410000|2025-03-03 16:30:10|19.16|19|19.16|19|19.16|19|19.16|19|44
1741019420000|2025-03-03 16:30:20|19.13|18.97|19.16|19|19.16|19|19.12|18.96|38
1741019430000|2025-03-03 16:30:30|19.13|18.97|19.14|18.98|19.16|19|19.13|18.97|16
1741019440000|2025-03-03 16:30:40|19.16|19|19.12|18.96|19.16|19|19.11|18.95|61
1741019450000|2025-03-03 16:30:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1741019460000|2025-03-03 16:31:00|||||||||9
1741019470000|2025-03-03 16:31:10|19.16|19|19.11|18.95|19.16|19|19.11|18.95|22
1741019480000|2025-03-03 16:31:20|||||||||3
1741019490000|2025-03-03 16:31:30|19.13|18.97|19.13|18.97|19.16|19|19.11|18.95|11
1741019500000|2025-03-03 16:31:40|19.16|19|19.11|18.95|19.16|19|19.11|18.95|39
1741019510000|2025-03-03 16:31:50|||||||||1
1741019520000|2025-03-03 16:32:00|19.13|18.97|19.16|19|19.16|19|19.11|18.95|37
1741019530000|2025-03-03 16:32:10|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|6
1741019540000|2025-03-03 16:32:20|||||||||3
1741019550000|2025-03-03 16:32:30|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|62
1741019560000|2025-03-03 16:32:40|||||||||2
1741019570000|2025-03-03 16:32:50|||||||||13
1741019580000|2025-03-03 16:33:00|19.13|18.97|19.12|18.96|19.16|19|19.11|18.95|8
1741019590000|2025-03-03 16:33:10|19.11|18.95|19.16|19|19.16|19|19.11|18.95|7
1741019600000|2025-03-03 16:33:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|6
1741019610000|2025-03-03 16:33:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1741019620000|2025-03-03 16:33:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1741019630000|2025-03-03 16:33:50|||||||||1
1741019640000|2025-03-03 16:34:00|19.09|18.93|19.11|18.95|19.11|18.95|19.08|18.92|93
1741019650000|2025-03-03 16:34:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1741019660000|2025-03-03 16:34:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|33
1741019670000|2025-03-03 16:34:30|19.16|19|19.16|19|19.16|19|19.13|18.97|13
1741019680000|2025-03-03 16:34:40|||||||||6
1741019690000|2025-03-03 16:34:50|19.13|18.97|19.16|19|19.16|19|19.13|18.97|66
1741019700000|2025-03-03 16:35:00|19.13|18.97|19.16|19|19.16|19|19.13|18.97|14
1741019710000|2025-03-03 16:35:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1741019720000|2025-03-03 16:35:20|||||||||1
1741019730000|2025-03-03 16:35:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1741019740000|2025-03-03 16:35:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|34
1741019750000|2025-03-03 16:35:50|||||||||1
1741019760000|2025-03-03 16:36:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|7
1741019770000|2025-03-03 16:36:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|6
1741019780000|2025-03-03 16:36:20|||||||||4
1741019790000|2025-03-03 16:36:30|19.16|19|19.16|19|19.16|19|19.16|19|6
1741019800000|2025-03-03 16:36:40|||||||||5
1741019810000|2025-03-03 16:36:50|||||||||3
1741019820000|2025-03-03 16:37:00|19.13|18.97|19.16|19|19.16|19|19.13|18.97|26
1741019830000|2025-03-03 16:37:10|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|63
1741019840000|2025-03-03 16:37:20|||||||||31
1741019850000|2025-03-03 16:37:30|||||||||1
1741019860000|2025-03-03 16:37:40|||||||||2
1741019870000|2025-03-03 16:37:50|||||||||2
1741019880000|2025-03-03 16:38:00|19.16|19|19.16|19|19.18|19.02|19.16|19|28
1741019890000|2025-03-03 16:38:10|||||||||1
1741019900000|2025-03-03 16:38:20|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|30
1741019910000|2025-03-03 16:38:30|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|55
1741019920000|2025-03-03 16:38:40|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|9
1741019930000|2025-03-03 16:38:50|||||||||4
1741019940000|2025-03-03 16:39:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|6
1741019950000|2025-03-03 16:39:10|19.24|19.08|19.23|19.07|19.26|19.1|19.23|19.07|2
1741019960000|2025-03-03 16:39:20|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|9
1741019970000|2025-03-03 16:39:30|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|8
1741019980000|2025-03-03 16:39:40|||||||||2
1741019990000|2025-03-03 16:39:50|||||||||16
1741020000000|2025-03-03 16:40:00|||||||||5
1741020010000|2025-03-03 16:40:10|||||||||13
1741020020000|2025-03-03 16:40:20|||||||||1
1741020030000|2025-03-03 16:40:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1741020040000|2025-03-03 16:40:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|155
1741020050000|2025-03-03 16:40:50|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|72
1741020060000|2025-03-03 16:41:00|||||||||8
1741020070000|2025-03-03 16:41:10|||||||||7
1741020080000|2025-03-03 16:41:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|55
1741020090000|2025-03-03 16:41:30|||||||||1
1741020100000|2025-03-03 16:41:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1741020110000|2025-03-03 16:41:50|||||||||4
1741020120000|2025-03-03 16:42:00|||||||||3
1741020130000|2025-03-03 16:42:10|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|13
1741020140000|2025-03-03 16:42:20|||||||||1
1741020150000|2025-03-03 16:42:30|||||||||4
1741020160000|2025-03-03 16:42:40|||||||||1
1741020170000|2025-03-03 16:42:50|||||||||6
1741020180000|2025-03-03 16:43:00|||||||||41
1741020190000|2025-03-03 16:43:10|19.23|19.07|19.23|19.07|19.26|19.1|19.21|19.05|60
1741020200000|2025-03-03 16:43:20|19.24|19.08|19.26|19.1|19.26|19.1|19.22|19.06|6
1741020210000|2025-03-03 16:43:30|||||||||4
1741020220000|2025-03-03 16:43:40|||||||||2
1741020230000|2025-03-03 16:43:50|||||||||7
1741020240000|2025-03-03 16:44:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|3
1741020250000|2025-03-03 16:44:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|1
1741020260000|2025-03-03 16:44:20|||||||||4
1741020270000|2025-03-03 16:44:30|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|17
1741020280000|2025-03-03 16:44:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|2
1741020290000|2025-03-03 16:44:50|||||||||12
1741020300000|2025-03-03 16:45:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1741020310000|2025-03-03 16:45:10|19.24|19.08|19.24|19.08|19.26|19.1|19.23|19.07|0
1741020320000|2025-03-03 16:45:20|19.23|19.07|19.24|19.08|19.26|19.1|19.23|19.07|22
1741020330000|2025-03-03 16:45:30|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|2
1741020340000|2025-03-03 16:45:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|37
1741020350000|2025-03-03 16:45:50|||||||||5
1741020360000|2025-03-03 16:46:00|||||||||2
1741020370000|2025-03-03 16:46:10|||||||||3
1741020380000|2025-03-03 16:46:20|||||||||11
1741020390000|2025-03-03 16:46:30|||||||||21
1741020400000|2025-03-03 16:46:40|||||||||55
1741020410000|2025-03-03 16:46:50|||||||||1
1741020420000|2025-03-03 16:47:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|49
1741020430000|2025-03-03 16:47:10|19.16|19|19.21|19.05|19.21|19.05|19.16|19|50
1741020450000|2025-03-03 16:47:30|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|3
1741020470000|2025-03-03 16:47:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|32
1741020480000|2025-03-03 16:48:00|19.16|19|19.18|19.02|19.18|19.02|19.16|19|6
1741020490000|2025-03-03 16:48:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|2
1741020500000|2025-03-03 16:48:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|6
1741020520000|2025-03-03 16:48:40|19.17|19.01|19.16|19|19.18|19.02|19.16|19|2
1741020530000|2025-03-03 16:48:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|34
1741020540000|2025-03-03 16:49:00|||||||||3
1741020550000|2025-03-03 16:49:10|||||||||11
1741020560000|2025-03-03 16:49:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1741020570000|2025-03-03 16:49:30|||||||||14
1741020580000|2025-03-03 16:49:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|9
1741020590000|2025-03-03 16:49:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1741020600000|2025-03-03 16:50:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|37
1741020610000|2025-03-03 16:50:10|||||||||1
1741020620000|2025-03-03 16:50:20|||||||||1
1741020640000|2025-03-03 16:50:40|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|49
1741020650000|2025-03-03 16:50:50|||||||||1
1741020670000|2025-03-03 16:51:10|||||||||2
1741020680000|2025-03-03 16:51:20|||||||||13
1741020690000|2025-03-03 16:51:30|||||||||1
1741020700000|2025-03-03 16:51:40|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|12
1741020710000|2025-03-03 16:51:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|4
1741020720000|2025-03-03 16:52:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|2
1741020730000|2025-03-03 16:52:10|19.12|18.96|19.11|18.95|19.12|18.96|19.08|18.92|10
1741020740000|2025-03-03 16:52:20|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|6
1741020800000|2025-03-03 16:53:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|9
1741020810000|2025-03-03 16:53:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|47
1741020830000|2025-03-03 16:53:50|||||||||10
1741020850000|2025-03-03 16:54:10|||||||||3
1741020870000|2025-03-03 16:54:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|23
1741020890000|2025-03-03 16:54:50|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|3
1741020900000|2025-03-03 16:55:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|73
1741020910000|2025-03-03 16:55:10|||||||||13
1741020930000|2025-03-03 16:55:30|||||||||13
1741020940000|2025-03-03 16:55:40|19.11|18.95|19.11|18.95|19.13|18.97|19.08|18.92|21
1741020950000|2025-03-03 16:55:50|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|0
1741020960000|2025-03-03 16:56:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|16
1741020970000|2025-03-03 16:56:10|||||||||1
1741021000000|2025-03-03 16:56:40|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|28
1741021010000|2025-03-03 16:56:50|||||||||1
1741021020000|2025-03-03 16:57:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|7
1741021050000|2025-03-03 16:57:30|||||||||1
1741021070000|2025-03-03 16:57:50|19.03|18.87|19.06|18.9|19.08|18.92|19.03|18.87|15
1741021080000|2025-03-03 16:58:00|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|0
1741021090000|2025-03-03 16:58:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1741021100000|2025-03-03 16:58:20|||||||||2
1741021110000|2025-03-03 16:58:30|||||||||1
1741021140000|2025-03-03 16:59:00|||||||||10
1741021160000|2025-03-03 16:59:20|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|3
1741021170000|2025-03-03 16:59:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1741021180000|2025-03-03 16:59:40|||||||||4
1741021190000|2025-03-03 16:59:50|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|86
1741021200000|2025-03-03 17:00:00|||||||||2
1741021210000|2025-03-03 17:00:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1741021220000|2025-03-03 17:00:20|||||||||5
1741021230000|2025-03-03 17:00:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1741021240000|2025-03-03 17:00:40|19.13|18.97|19.16|19|19.16|19|19.11|18.95|19
1741021250000|2025-03-03 17:00:50|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|6
1741021270000|2025-03-03 17:01:10|||||||||13
1741021280000|2025-03-03 17:01:20|19.13|18.97|19.16|19|19.16|19|19.11|18.95|12
1741021300000|2025-03-03 17:01:40|||||||||3
1741021310000|2025-03-03 17:01:50|||||||||1
1741021320000|2025-03-03 17:02:00|||||||||5
1741021330000|2025-03-03 17:02:10|||||||||1
1741021340000|2025-03-03 17:02:20|||||||||4
1741021350000|2025-03-03 17:02:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|47
1741021360000|2025-03-03 17:02:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|5
1741021370000|2025-03-03 17:02:50|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1741021380000|2025-03-03 17:03:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|22
1741021390000|2025-03-03 17:03:10|19.13|18.97|19.13|18.97|19.16|19|19.11|18.95|37
1741021410000|2025-03-03 17:03:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1741021420000|2025-03-03 17:03:40|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|0
1741021430000|2025-03-03 17:03:50|||||||||3
1741021440000|2025-03-03 17:04:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1741021450000|2025-03-03 17:04:10|||||||||20
1741021460000|2025-03-03 17:04:20|||||||||21
1741021470000|2025-03-03 17:04:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1741021480000|2025-03-03 17:04:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|4
1741021500000|2025-03-03 17:05:00|||||||||3
1741021510000|2025-03-03 17:05:10|||||||||1
1741021530000|2025-03-03 17:05:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1741021540000|2025-03-03 17:05:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|17
1741021560000|2025-03-03 17:06:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|32
1741021570000|2025-03-03 17:06:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1741021580000|2025-03-03 17:06:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|30
1741021590000|2025-03-03 17:06:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|30
1741021600000|2025-03-03 17:06:40|||||||||1
1741021610000|2025-03-03 17:06:50|||||||||9
1741021620000|2025-03-03 17:07:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|46
1741021630000|2025-03-03 17:07:10|||||||||39
1741021640000|2025-03-03 17:07:20|||||||||2
1741021660000|2025-03-03 17:07:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|7
1741021670000|2025-03-03 17:07:50|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|0
1741021680000|2025-03-03 17:08:00|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|97
1741021690000|2025-03-03 17:08:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1741021700000|2025-03-03 17:08:20|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|52
1741021720000|2025-03-03 17:08:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1741021730000|2025-03-03 17:08:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1741021740000|2025-03-03 17:09:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|7
1741021750000|2025-03-03 17:09:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|0
1741021760000|2025-03-03 17:09:20|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|2
1741021770000|2025-03-03 17:09:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1741021780000|2025-03-03 17:09:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|4
1741021790000|2025-03-03 17:09:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|2
1741021800000|2025-03-03 17:10:00|19.08|18.92|19.06|18.9|19.09|18.93|19.06|18.9|17
1741021810000|2025-03-03 17:10:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|5
1741021820000|2025-03-03 17:10:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1741021830000|2025-03-03 17:10:30|19.06|18.9|19.04|18.88|19.06|18.9|19.03|18.87|8
1741021840000|2025-03-03 17:10:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|1
1741021850000|2025-03-03 17:10:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|4
1741021860000|2025-03-03 17:11:00|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|6
1741021870000|2025-03-03 17:11:10|||||||||3
1741021880000|2025-03-03 17:11:20|||||||||4
1741021890000|2025-03-03 17:11:30|||||||||1
1741021900000|2025-03-03 17:11:40|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|22
1741021910000|2025-03-03 17:11:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|34
1741021920000|2025-03-03 17:12:00|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|4
1741021930000|2025-03-03 17:12:10|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|7
1741021940000|2025-03-03 17:12:20|||||||||1
1741021950000|2025-03-03 17:12:30|||||||||1
1741021970000|2025-03-03 17:12:50|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|5
1741021980000|2025-03-03 17:13:00|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|50
1741021990000|2025-03-03 17:13:10|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|10
1741022000000|2025-03-03 17:13:20|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|4
1741022010000|2025-03-03 17:13:30|||||||||1
1741022020000|2025-03-03 17:13:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1741022030000|2025-03-03 17:13:50|||||||||1
1741022040000|2025-03-03 17:14:00|||||||||18
1741022060000|2025-03-03 17:14:20|||||||||1
1741022070000|2025-03-03 17:14:30|||||||||4
1741022090000|2025-03-03 17:14:50|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|3
1741022100000|2025-03-03 17:15:00|||||||||6
1741022110000|2025-03-03 17:15:10|19.08|18.92|19.08|18.92|19.11|18.95|19.06|18.9|6
1741022120000|2025-03-03 17:15:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1741022130000|2025-03-03 17:15:30|||||||||94
1741022140000|2025-03-03 17:15:40|||||||||2
1741022150000|2025-03-03 17:15:50|||||||||2
1741022160000|2025-03-03 17:16:00|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|13
1741022170000|2025-03-03 17:16:10|||||||||1
1741022180000|2025-03-03 17:16:20|||||||||2
1741022190000|2025-03-03 17:16:30|||||||||1
1741022200000|2025-03-03 17:16:40|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|21
1741022210000|2025-03-03 17:16:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|35
1741022220000|2025-03-03 17:17:00|||||||||1
1741022230000|2025-03-03 17:17:10|||||||||2
1741022240000|2025-03-03 17:17:20|||||||||3
1741022250000|2025-03-03 17:17:30|||||||||1
1741022270000|2025-03-03 17:17:50|||||||||4
1741022280000|2025-03-03 17:18:00|||||||||1
1741022300000|2025-03-03 17:18:20|||||||||5
1741022310000|2025-03-03 17:18:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|13
1741022320000|2025-03-03 17:18:40|||||||||6
1741022330000|2025-03-03 17:18:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|58
1741022340000|2025-03-03 17:19:00|||||||||3
1741022360000|2025-03-03 17:19:20|||||||||1
1741022370000|2025-03-03 17:19:30|||||||||1
1741022390000|2025-03-03 17:19:50|||||||||2
1741022400000|2025-03-03 17:20:00|||||||||2
1741022410000|2025-03-03 17:20:10|||||||||2
1741022420000|2025-03-03 17:20:20|||||||||1
1741022430000|2025-03-03 17:20:30|||||||||3
1741022450000|2025-03-03 17:20:50|||||||||1
1741022460000|2025-03-03 17:21:00|||||||||2
1741022470000|2025-03-03 17:21:10|||||||||2
1741022480000|2025-03-03 17:21:20|||||||||6
1741022490000|2025-03-03 17:21:30|||||||||1
1741022500000|2025-03-03 17:21:40|||||||||3
1741022510000|2025-03-03 17:21:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|46
1741022520000|2025-03-03 17:22:00|||||||||1
1741022530000|2025-03-03 17:22:10|||||||||1
1741022540000|2025-03-03 17:22:20|||||||||1
1741022550000|2025-03-03 17:22:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1741022560000|2025-03-03 17:22:40|||||||||1
1741022570000|2025-03-03 17:22:50|||||||||1
1741022580000|2025-03-03 17:23:00|||||||||27
1741022590000|2025-03-03 17:23:10|||||||||14
1741022600000|2025-03-03 17:23:20|||||||||6
1741022610000|2025-03-03 17:23:30|||||||||1
1741022630000|2025-03-03 17:23:50|||||||||41
1741022640000|2025-03-03 17:24:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|53
1741022650000|2025-03-03 17:24:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|18
1741022660000|2025-03-03 17:24:20|||||||||1
1741022670000|2025-03-03 17:24:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|31
1741022680000|2025-03-03 17:24:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|79
1741022690000|2025-03-03 17:24:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|32
1741022700000|2025-03-03 17:25:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1741022710000|2025-03-03 17:25:10|||||||||1
1741022720000|2025-03-03 17:25:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1741022730000|2025-03-03 17:25:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|10
1741022740000|2025-03-03 17:25:40|||||||||4
1741022760000|2025-03-03 17:26:00|||||||||20
1741022770000|2025-03-03 17:26:10|||||||||1
1741022790000|2025-03-03 17:26:30|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|8
1741022800000|2025-03-03 17:26:40|19.03|18.87|19.01|18.85|19.03|18.87|18.98|18.82|47
1741022810000|2025-03-03 17:26:50|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|6
1741022820000|2025-03-03 17:27:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|8
1741022830000|2025-03-03 17:27:10|||||||||3
1741022850000|2025-03-03 17:27:30|||||||||2
1741022860000|2025-03-03 17:27:40|||||||||2
1741022870000|2025-03-03 17:27:50|||||||||4
1741022880000|2025-03-03 17:28:00|||||||||1
1741022890000|2025-03-03 17:28:10|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|19
1741022920000|2025-03-03 17:28:40|||||||||11
1741022940000|2025-03-03 17:29:00|||||||||1
1741022950000|2025-03-03 17:29:10|||||||||1
1741022960000|2025-03-03 17:29:20|||||||||1
1741022970000|2025-03-03 17:29:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|43
1741022990000|2025-03-03 17:29:50|||||||||7
1741023010000|2025-03-03 17:30:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|18
1741023020000|2025-03-03 17:30:20|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|62
1741023050000|2025-03-03 17:30:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1741023060000|2025-03-03 17:31:00|19.02|18.86|19.01|18.85|19.03|18.87|18.98|18.82|44
1741023070000|2025-03-03 17:31:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|6
1741023080000|2025-03-03 17:31:20|||||||||15
1741023090000|2025-03-03 17:31:30|||||||||5
1741023130000|2025-03-03 17:32:10|||||||||8
1741023140000|2025-03-03 17:32:20|||||||||1
1741023150000|2025-03-03 17:32:30|||||||||1
1741023160000|2025-03-03 17:32:40|||||||||1
1741023170000|2025-03-03 17:32:50|||||||||5
1741023180000|2025-03-03 17:33:00|||||||||3
1741023190000|2025-03-03 17:33:10|||||||||1
1741023200000|2025-03-03 17:33:20|||||||||1
1741023210000|2025-03-03 17:33:30|||||||||15
1741023220000|2025-03-03 17:33:40|||||||||1
1741023230000|2025-03-03 17:33:50|||||||||5
1741023240000|2025-03-03 17:34:00|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|51
1741023250000|2025-03-03 17:34:10|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|5
1741023260000|2025-03-03 17:34:20|||||||||20
1741023270000|2025-03-03 17:34:30|||||||||3
1741023280000|2025-03-03 17:34:40|||||||||12
1741023290000|2025-03-03 17:34:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|14
1741023320000|2025-03-03 17:35:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|28
1741023330000|2025-03-03 17:35:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|66
1741023340000|2025-03-03 17:35:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|31
1741023350000|2025-03-03 17:35:50|||||||||1
1741023380000|2025-03-03 17:36:20|||||||||1
1741023390000|2025-03-03 17:36:30|||||||||7
1741023410000|2025-03-03 17:36:50|||||||||2
1741023420000|2025-03-03 17:37:00|||||||||6
1741023430000|2025-03-03 17:37:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|48
1741023440000|2025-03-03 17:37:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1741023450000|2025-03-03 17:37:30|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|0
1741023460000|2025-03-03 17:37:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1741023470000|2025-03-03 17:37:50|||||||||1
1741023480000|2025-03-03 17:38:00|||||||||25
1741023490000|2025-03-03 17:38:10|||||||||3
1741023500000|2025-03-03 17:38:20|||||||||1
1741023510000|2025-03-03 17:38:30|||||||||1
1741023520000|2025-03-03 17:38:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1741023530000|2025-03-03 17:38:50|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|25
1741023540000|2025-03-03 17:39:00|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|7
1741023550000|2025-03-03 17:39:10|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|21
1741023560000|2025-03-03 17:39:20|||||||||1
1741023570000|2025-03-03 17:39:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|57
1741023580000|2025-03-03 17:39:40|||||||||2
1741023590000|2025-03-03 17:39:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|2
1741023600000|2025-03-03 17:40:00|19|18.84|19|18.84|19.03|18.87|18.98|18.82|46
1741023610000|2025-03-03 17:40:10|18.98|18.82|19|18.84|19.01|18.85|18.98|18.82|18
1741023620000|2025-03-03 17:40:20|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|2
1741023630000|2025-03-03 17:40:30|||||||||4
1741023660000|2025-03-03 17:41:00|||||||||35
1741023670000|2025-03-03 17:41:10|||||||||1
1741023680000|2025-03-03 17:41:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|7
1741023690000|2025-03-03 17:41:30|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|40
1741023700000|2025-03-03 17:41:40|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|22
1741023710000|2025-03-03 17:41:50|||||||||26
1741023720000|2025-03-03 17:42:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1741023730000|2025-03-03 17:42:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1741023750000|2025-03-03 17:42:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1741023760000|2025-03-03 17:42:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|15
1741023770000|2025-03-03 17:42:50|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|13
1741023780000|2025-03-03 17:43:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1741023790000|2025-03-03 17:43:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|4
1741023800000|2025-03-03 17:43:20|||||||||10
1741023810000|2025-03-03 17:43:30|||||||||22
1741023820000|2025-03-03 17:43:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|58
1741023830000|2025-03-03 17:43:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1741023850000|2025-03-03 17:44:10|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|51
1741023860000|2025-03-03 17:44:20|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|4
1741023880000|2025-03-03 17:44:40|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|20
1741023890000|2025-03-03 17:44:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|15
1741023900000|2025-03-03 17:45:00|19.01|18.85|19.01|18.85|19.03|18.87|19|18.84|16
1741023910000|2025-03-03 17:45:10|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|18
1741023920000|2025-03-03 17:45:20|||||||||1
1741023940000|2025-03-03 17:45:40|||||||||40
1741023960000|2025-03-03 17:46:00|19.06|18.9|19.08|18.92|19.08|18.92|19.03|18.87|7
1741023970000|2025-03-03 17:46:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|8
1741023990000|2025-03-03 17:46:30|||||||||27
1741024000000|2025-03-03 17:46:40|||||||||1
1741024020000|2025-03-03 17:47:00|||||||||1
1741024040000|2025-03-03 17:47:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|38
1741024050000|2025-03-03 17:47:30|||||||||10
1741024060000|2025-03-03 17:47:40|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|4
1741024070000|2025-03-03 17:47:50|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|9
1741024080000|2025-03-03 17:48:00|||||||||1
1741024090000|2025-03-03 17:48:10|||||||||1
1741024100000|2025-03-03 17:48:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1741024140000|2025-03-03 17:49:00|||||||||4
1741024190000|2025-03-03 17:49:50|||||||||1
1741024200000|2025-03-03 17:50:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|24
1741024210000|2025-03-03 17:50:10|19.07|18.91|19.03|18.87|19.08|18.92|19.03|18.87|17
1741024220000|2025-03-03 17:50:20|||||||||1
1741024230000|2025-03-03 17:50:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1741024240000|2025-03-03 17:50:40|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|29
1741024250000|2025-03-03 17:50:50|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|26
1741024260000|2025-03-03 17:51:00|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|55
1741024270000|2025-03-03 17:51:10|19.1|18.94|19.12|18.96|19.13|18.97|19.08|18.92|52
1741024280000|2025-03-03 17:51:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|10
1741024290000|2025-03-03 17:51:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1741024300000|2025-03-03 17:51:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|4
1741024310000|2025-03-03 17:51:50|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|0
1741024320000|2025-03-03 17:52:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|21
1741024330000|2025-03-03 17:52:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1741024340000|2025-03-03 17:52:20|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|55
1741024350000|2025-03-03 17:52:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1741024360000|2025-03-03 17:52:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1741024370000|2025-03-03 17:52:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1741024380000|2025-03-03 17:53:00|19.16|19|19.16|19|19.16|19|19.13|18.97|124
1741024390000|2025-03-03 17:53:10|19.13|18.97|19.16|19|19.16|19|19.13|18.97|4
1741024420000|2025-03-03 17:53:40|||||||||9
1741024430000|2025-03-03 17:53:50|||||||||6
1741024440000|2025-03-03 17:54:00|||||||||1
1741024450000|2025-03-03 17:54:10|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|90
1741024460000|2025-03-03 17:54:20|19.2|19.04|19.21|19.05|19.21|19.05|19.16|19|4
1741024470000|2025-03-03 17:54:30|19.2|19.04|19.21|19.05|19.21|19.05|19.18|19.02|2
1741024480000|2025-03-03 17:54:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|6
1741024490000|2025-03-03 17:54:50|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|6
1741024500000|2025-03-03 17:55:00|19.2|19.04|19.16|19|19.21|19.05|19.16|19|0
1741024510000|2025-03-03 17:55:10|19.18|19.02|19.16|19|19.21|19.05|19.16|19|19
1741024520000|2025-03-03 17:55:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|5
1741024530000|2025-03-03 17:55:30|||||||||51
1741024540000|2025-03-03 17:55:40|||||||||2
1741024550000|2025-03-03 17:55:50|||||||||2
1741024560000|2025-03-03 17:56:00|19.16|19|19.21|19.05|19.21|19.05|19.16|19|57
1741024570000|2025-03-03 17:56:10|||||||||2
1741024580000|2025-03-03 17:56:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|41
1741024590000|2025-03-03 17:56:30|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|39
1741024600000|2025-03-03 17:56:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|42
1741024610000|2025-03-03 17:56:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|6
1741024620000|2025-03-03 17:57:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|0
1741024630000|2025-03-03 17:57:10|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|0
1741024640000|2025-03-03 17:57:20|19.24|19.08|19.28|19.12|19.28|19.12|19.23|19.07|50
1741024650000|2025-03-03 17:57:30|19.32|19.16|19.31|19.15|19.33|19.17|19.28|19.12|187
1741024660000|2025-03-03 17:57:40|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|18
1741024680000|2025-03-03 17:58:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|22
1741024690000|2025-03-03 17:58:10|||||||||6
1741024700000|2025-03-03 17:58:20|||||||||1
1741024720000|2025-03-03 17:58:40|||||||||31
1741024740000|2025-03-03 17:59:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|5
1741024750000|2025-03-03 17:59:10|19.28|19.12|19.26|19.1|19.28|19.12|19.23|19.07|60
1741024760000|2025-03-03 17:59:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1741024770000|2025-03-03 17:59:30|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|9
1741024780000|2025-03-03 17:59:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|10
1741024790000|2025-03-03 17:59:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|7
1741024800000|2025-03-03 18:00:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|40
1741024810000|2025-03-03 18:00:10|19.23|19.07|19.18|19.02|19.23|19.07|19.16|19|87
1741024820000|2025-03-03 18:00:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|10
1741024830000|2025-03-03 18:00:30|19.23|19.07|19.28|19.12|19.28|19.12|19.22|19.06|280
1741024840000|2025-03-03 18:00:40|||||||||3
1741024860000|2025-03-03 18:01:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|4
1741024870000|2025-03-03 18:01:10|||||||||7
1741024880000|2025-03-03 18:01:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|12
1741024890000|2025-03-03 18:01:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|23
1741024900000|2025-03-03 18:01:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|1
1741024910000|2025-03-03 18:01:50|||||||||1
1741024920000|2025-03-03 18:02:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|42
1741024940000|2025-03-03 18:02:20|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|118
1741024950000|2025-03-03 18:02:30|||||||||4
1741024960000|2025-03-03 18:02:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1741024970000|2025-03-03 18:02:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|44
1741024980000|2025-03-03 18:03:00|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|2
1741024990000|2025-03-03 18:03:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|2
1741025000000|2025-03-03 18:03:20|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|7
1741025010000|2025-03-03 18:03:30|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|24
1741025020000|2025-03-03 18:03:40|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|85
1741025030000|2025-03-03 18:03:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1741025040000|2025-03-03 18:04:00|19.29|19.13|19.31|19.15|19.32|19.16|19.29|19.13|11
1741025050000|2025-03-03 18:04:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|3
1741025060000|2025-03-03 18:04:20|||||||||5
1741025070000|2025-03-03 18:04:30|19.31|19.15|19.33|19.17|19.33|19.17|19.28|19.12|43
1741025080000|2025-03-03 18:04:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|4
1741025090000|2025-03-03 18:04:50|||||||||3
1741025100000|2025-03-03 18:05:00|19.36|19.2|19.36|19.2|19.38|19.22|19.34|19.18|42
1741025110000|2025-03-03 18:05:10|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|16
1741025120000|2025-03-03 18:05:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|10
1741025130000|2025-03-03 18:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|13
1741025140000|2025-03-03 18:05:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|25
1741025150000|2025-03-03 18:05:50|||||||||22
1741025160000|2025-03-03 18:06:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1741025170000|2025-03-03 18:06:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1741025180000|2025-03-03 18:06:20|||||||||9
1741025190000|2025-03-03 18:06:30|||||||||1
1741025200000|2025-03-03 18:06:40|||||||||9
1741025210000|2025-03-03 18:06:50|||||||||56
1741025220000|2025-03-03 18:07:00|||||||||2
1741025230000|2025-03-03 18:07:10|||||||||2
1741025240000|2025-03-03 18:07:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|7
1741025250000|2025-03-03 18:07:30|||||||||76
1741025260000|2025-03-03 18:07:40|||||||||11
1741025270000|2025-03-03 18:07:50|19.44|19.28|19.42|19.26|19.46|19.3|19.41|19.25|7
1741025280000|2025-03-03 18:08:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|37
1741025290000|2025-03-03 18:08:10|||||||||25
1741025310000|2025-03-03 18:08:30|||||||||21
1741025330000|2025-03-03 18:08:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|48
1741025340000|2025-03-03 18:09:00|||||||||11
1741025350000|2025-03-03 18:09:10|19.43|19.27|19.43|19.27|19.46|19.3|19.41|19.25|192
1741025360000|2025-03-03 18:09:20|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|8
1741025370000|2025-03-03 18:09:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|112
1741025380000|2025-03-03 18:09:40|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|126
1741025390000|2025-03-03 18:09:50|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|54
1741025400000|2025-03-03 18:10:00|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|25
1741025410000|2025-03-03 18:10:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|5
1741025420000|2025-03-03 18:10:20|||||||||1
1741025430000|2025-03-03 18:10:30|19.43|19.27|19.43|19.27|19.46|19.3|19.41|19.25|87
1741025440000|2025-03-03 18:10:40|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|11
1741025450000|2025-03-03 18:10:50|19.44|19.28|19.43|19.27|19.44|19.28|19.41|19.25|29
1741025460000|2025-03-03 18:11:00|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|36
1741025470000|2025-03-03 18:11:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|1
1741025480000|2025-03-03 18:11:20|19.41|19.25|19.44|19.28|19.46|19.3|19.41|19.25|14
1741025490000|2025-03-03 18:11:30|19.46|19.3|19.46|19.3|19.46|19.3|19.43|19.27|26
1741025500000|2025-03-03 18:11:40|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|150
1741025520000|2025-03-03 18:12:00|19.48|19.32|19.41|19.25|19.48|19.32|19.41|19.25|83
1741025530000|2025-03-03 18:12:10|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|5
1741025540000|2025-03-03 18:12:20|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|4
1741025550000|2025-03-03 18:12:30|19.44|19.28|19.44|19.28|19.46|19.3|19.43|19.27|21
1741025560000|2025-03-03 18:12:40|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|87
1741025570000|2025-03-03 18:12:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1741025580000|2025-03-03 18:13:00|||||||||5
1741025590000|2025-03-03 18:13:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|22
1741025600000|2025-03-03 18:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|59
1741025610000|2025-03-03 18:13:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|20
1741025620000|2025-03-03 18:13:40|19.49|19.33|19.48|19.32|19.51|19.35|19.48|19.32|56
1741025630000|2025-03-03 18:13:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|198
1741025640000|2025-03-03 18:14:00|||||||||11
1741025650000|2025-03-03 18:14:10|19.51|19.35|19.49|19.33|19.51|19.35|19.48|19.32|20
1741025660000|2025-03-03 18:14:20|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|41
1741025670000|2025-03-03 18:14:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|9
1741025680000|2025-03-03 18:14:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|47
1741025700000|2025-03-03 18:15:00|||||||||13
1741025710000|2025-03-03 18:15:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1741025720000|2025-03-03 18:15:20|||||||||68
1741025730000|2025-03-03 18:15:30|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|12
1741025740000|2025-03-03 18:15:40|19.41|19.25|19.43|19.27|19.46|19.3|19.41|19.25|16
1741025750000|2025-03-03 18:15:50|19.46|19.3|19.46|19.3|19.46|19.3|19.43|19.27|17
1741025760000|2025-03-03 18:16:00|||||||||23
1741025770000|2025-03-03 18:16:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1741025780000|2025-03-03 18:16:20|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|68
1741025790000|2025-03-03 18:16:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1741025800000|2025-03-03 18:16:40|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|36
1741025810000|2025-03-03 18:16:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|41
1741025820000|2025-03-03 18:17:00|||||||||8
1741025830000|2025-03-03 18:17:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|11
1741025840000|2025-03-03 18:17:20|||||||||3
1741025850000|2025-03-03 18:17:30|||||||||42
1741025860000|2025-03-03 18:17:40|||||||||8
1741025870000|2025-03-03 18:17:50|||||||||1
1741025880000|2025-03-03 18:18:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|5
1741025890000|2025-03-03 18:18:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|19
1741025900000|2025-03-03 18:18:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|48
1741025910000|2025-03-03 18:18:30|||||||||17
1741025930000|2025-03-03 18:18:50|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|105
1741025940000|2025-03-03 18:19:00|||||||||1
1741025950000|2025-03-03 18:19:10|||||||||10
1741025960000|2025-03-03 18:19:20|||||||||48
1741025970000|2025-03-03 18:19:30|||||||||3
1741025980000|2025-03-03 18:19:40|||||||||9
1741025990000|2025-03-03 18:19:50|||||||||3
1741026000000|2025-03-03 18:20:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|69
1741026010000|2025-03-03 18:20:10|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|30
1741026030000|2025-03-03 18:20:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|45
1741026040000|2025-03-03 18:20:40|||||||||1
1741026050000|2025-03-03 18:20:50|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|40
1741026060000|2025-03-03 18:21:00|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|80
1741026070000|2025-03-03 18:21:10|||||||||2
1741026100000|2025-03-03 18:21:40|||||||||3
1741026120000|2025-03-03 18:22:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1741026130000|2025-03-03 18:22:10|||||||||1
1741026140000|2025-03-03 18:22:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|34
1741026150000|2025-03-03 18:22:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1741026160000|2025-03-03 18:22:40|||||||||1
1741026170000|2025-03-03 18:22:50|||||||||1
1741026190000|2025-03-03 18:23:10|||||||||1
1741026200000|2025-03-03 18:23:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|15
1741026210000|2025-03-03 18:23:30|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|0
1741026220000|2025-03-03 18:23:40|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|2
1741026230000|2025-03-03 18:23:50|||||||||1
1741026240000|2025-03-03 18:24:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|55
1741026250000|2025-03-03 18:24:10|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|1
1741026260000|2025-03-03 18:24:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|72
1741026270000|2025-03-03 18:24:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|2
1741026280000|2025-03-03 18:24:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|55
1741026290000|2025-03-03 18:24:50|||||||||1
1741026300000|2025-03-03 18:25:00|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|19
1741026310000|2025-03-03 18:25:10|||||||||2
1741026320000|2025-03-03 18:25:20|||||||||2
1741026330000|2025-03-03 18:25:30|||||||||1
1741026340000|2025-03-03 18:25:40|||||||||3
1741026350000|2025-03-03 18:25:50|||||||||1
1741026360000|2025-03-03 18:26:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1741026370000|2025-03-03 18:26:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|19
1741026380000|2025-03-03 18:26:20|||||||||22
1741026390000|2025-03-03 18:26:30|||||||||1
1741026400000|2025-03-03 18:26:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|20
1741026410000|2025-03-03 18:26:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|9
1741026420000|2025-03-03 18:27:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|3
1741026430000|2025-03-03 18:27:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|45
1741026440000|2025-03-03 18:27:20|||||||||3
1741026450000|2025-03-03 18:27:30|||||||||18
1741026460000|2025-03-03 18:27:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|18
1741026470000|2025-03-03 18:27:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|77
1741026480000|2025-03-03 18:28:00|||||||||9
1741026490000|2025-03-03 18:28:10|||||||||5
1741026500000|2025-03-03 18:28:20|||||||||2
1741026510000|2025-03-03 18:28:30|||||||||2
1741026520000|2025-03-03 18:28:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|274
1741026530000|2025-03-03 18:28:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|13
1741026540000|2025-03-03 18:29:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|33
1741026550000|2025-03-03 18:29:10|||||||||21
1741026560000|2025-03-03 18:29:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|29
1741026570000|2025-03-03 18:29:30|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|5
1741026580000|2025-03-03 18:29:40|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|7
1741026590000|2025-03-03 18:29:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|140
1741026600000|2025-03-03 18:30:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1741026610000|2025-03-03 18:30:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|2
1741026620000|2025-03-03 18:30:20|||||||||26
1741026630000|2025-03-03 18:30:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1741026640000|2025-03-03 18:30:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|199
1741026650000|2025-03-03 18:30:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|136
1741026660000|2025-03-03 18:31:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|32
1741026670000|2025-03-03 18:31:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|42
1741026680000|2025-03-03 18:31:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|37
1741026690000|2025-03-03 18:31:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|36
1741026700000|2025-03-03 18:31:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|18
1741026710000|2025-03-03 18:31:50|||||||||3
1741026720000|2025-03-03 18:32:00|||||||||3
1741026730000|2025-03-03 18:32:10|19.61|19.45|19.63|19.47|19.63|19.47|19.58|19.42|69
1741026740000|2025-03-03 18:32:20|||||||||112
1741026750000|2025-03-03 18:32:30|19.66|19.5|19.66|19.5|19.66|19.5|19.63|19.47|147
1741026760000|2025-03-03 18:32:40|||||||||4
1741026770000|2025-03-03 18:32:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|52
1741026780000|2025-03-03 18:33:00|19.66|19.5|19.68|19.52|19.68|19.52|19.63|19.47|54
1741026790000|2025-03-03 18:33:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|28
1741026800000|2025-03-03 18:33:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|27
1741026810000|2025-03-03 18:33:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1741026820000|2025-03-03 18:33:40|||||||||3
1741026830000|2025-03-03 18:33:50|19.66|19.5|19.66|19.5|19.66|19.5|19.63|19.47|30
1741026840000|2025-03-03 18:34:00|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|3
1741026850000|2025-03-03 18:34:10|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|1
1741026860000|2025-03-03 18:34:20|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|13
1741026870000|2025-03-03 18:34:30|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|6
1741026880000|2025-03-03 18:34:40|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|2
1741026890000|2025-03-03 18:34:50|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|144
1741026900000|2025-03-03 18:35:00|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|40
1741026910000|2025-03-03 18:35:10|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|33
1741026920000|2025-03-03 18:35:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|13
1741026930000|2025-03-03 18:35:30|||||||||4
1741026940000|2025-03-03 18:35:40|19.66|19.5|19.63|19.47|19.67|19.51|19.63|19.47|126
1741026950000|2025-03-03 18:35:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|13
1741026960000|2025-03-03 18:36:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|50
1741026970000|2025-03-03 18:36:10|19.66|19.5|19.68|19.52|19.71|19.55|19.66|19.5|10
1741026980000|2025-03-03 18:36:20|19.67|19.51|19.71|19.55|19.71|19.55|19.66|19.5|18
1741026990000|2025-03-03 18:36:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1741027000000|2025-03-03 18:36:40|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|14
1741027010000|2025-03-03 18:36:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|9
1741027020000|2025-03-03 18:37:00|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|28
1741027030000|2025-03-03 18:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|6
1741027040000|2025-03-03 18:37:20|||||||||1
1741027050000|2025-03-03 18:37:30|19.69|19.53|19.68|19.52|19.71|19.55|19.68|19.52|15
1741027060000|2025-03-03 18:37:40|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|6
1741027070000|2025-03-03 18:37:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|4
1741027080000|2025-03-03 18:38:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|15
1741027090000|2025-03-03 18:38:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1741027100000|2025-03-03 18:38:20|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|4
1741027110000|2025-03-03 18:38:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|7
1741027120000|2025-03-03 18:38:40|||||||||4
1741027130000|2025-03-03 18:38:50|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|6
1741027140000|2025-03-03 18:39:00|||||||||2
1741027150000|2025-03-03 18:39:10|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|72
1741027160000|2025-03-03 18:39:20|||||||||1
1741027170000|2025-03-03 18:39:30|||||||||3
1741027180000|2025-03-03 18:39:40|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|53
1741027190000|2025-03-03 18:39:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|5
1741027200000|2025-03-03 18:40:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|90
1741027210000|2025-03-03 18:40:10|19.73|19.57|19.71|19.55|19.73|19.57|19.68|19.52|48
1741027220000|2025-03-03 18:40:20|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|6
1741027230000|2025-03-03 18:40:30|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|0
1741027240000|2025-03-03 18:40:40|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|15
1741027250000|2025-03-03 18:40:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|13
1741027260000|2025-03-03 18:41:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|2
1741027270000|2025-03-03 18:41:10|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|24
1741027280000|2025-03-03 18:41:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|36
1741027290000|2025-03-03 18:41:30|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|18
1741027300000|2025-03-03 18:41:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|4
1741027310000|2025-03-03 18:41:50|19.66|19.5|19.68|19.52|19.68|19.52|19.63|19.47|27
1741027320000|2025-03-03 18:42:00|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|7
1741027330000|2025-03-03 18:42:10|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|12
1741027340000|2025-03-03 18:42:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|117
1741027360000|2025-03-03 18:42:40|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|0
1741027370000|2025-03-03 18:42:50|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|23
1741027380000|2025-03-03 18:43:00|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|28
1741027390000|2025-03-03 18:43:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|52
1741027400000|2025-03-03 18:43:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|11
1741027420000|2025-03-03 18:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1741027430000|2025-03-03 18:43:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1741027440000|2025-03-03 18:44:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|27
1741027460000|2025-03-03 18:44:20|||||||||3
1741027470000|2025-03-03 18:44:30|||||||||7
1741027490000|2025-03-03 18:44:50|||||||||2
1741027500000|2025-03-03 18:45:00|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|68
1741027520000|2025-03-03 18:45:20|||||||||2
1741027530000|2025-03-03 18:45:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|83
1741027540000|2025-03-03 18:45:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1741027550000|2025-03-03 18:45:50|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|4
1741027560000|2025-03-03 18:46:00|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|2
1741027570000|2025-03-03 18:46:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|0
1741027580000|2025-03-03 18:46:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|3
1741027590000|2025-03-03 18:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|31
1741027600000|2025-03-03 18:46:40|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|20
1741027620000|2025-03-03 18:47:00|||||||||8
1741027630000|2025-03-03 18:47:10|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|9
1741027660000|2025-03-03 18:47:40|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|54
1741027670000|2025-03-03 18:47:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|26
1741027680000|2025-03-03 18:48:00|19.66|19.5|19.46|19.3|19.66|19.5|19.46|19.3|557
1741027690000|2025-03-03 18:48:10|19.48|19.32|19.46|19.3|19.51|19.35|19.43|19.27|62
1741027700000|2025-03-03 18:48:20|19.48|19.32|19.51|19.35|19.51|19.35|19.46|19.3|117
1741027710000|2025-03-03 18:48:30|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|26
1741027720000|2025-03-03 18:48:40|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|14
1741027730000|2025-03-03 18:48:50|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|37
1741027740000|2025-03-03 18:49:00|19.58|19.42|19.59|19.43|19.61|19.45|19.56|19.4|28
1741027750000|2025-03-03 18:49:10|19.61|19.45|19.61|19.45|19.66|19.5|19.58|19.42|26
1741027760000|2025-03-03 18:49:20|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|1
1741027770000|2025-03-03 18:49:30|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|4
1741027780000|2025-03-03 18:49:40|19.58|19.42|19.61|19.45|19.63|19.47|19.58|19.42|43
1741027790000|2025-03-03 18:49:50|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|10
1741027800000|2025-03-03 18:50:00|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|16
1741027810000|2025-03-03 18:50:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|4
1741027820000|2025-03-03 18:50:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1741027830000|2025-03-03 18:50:30|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|39
1741027840000|2025-03-03 18:50:40|19.52|19.36|19.51|19.35|19.56|19.4|19.51|19.35|78
1741027850000|2025-03-03 18:50:50|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|21
1741027860000|2025-03-03 18:51:00|19.54|19.38|19.56|19.4|19.56|19.4|19.53|19.37|11
1741027870000|2025-03-03 18:51:10|||||||||2
1741027890000|2025-03-03 18:51:30|||||||||3
1741027900000|2025-03-03 18:51:40|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|19
1741027920000|2025-03-03 18:52:00|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|48
1741027930000|2025-03-03 18:52:10|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|9
1741027950000|2025-03-03 18:52:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|80
1741027960000|2025-03-03 18:52:40|||||||||14
1741027970000|2025-03-03 18:52:50|||||||||4
1741027980000|2025-03-03 18:53:00|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|22
1741027990000|2025-03-03 18:53:10|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|5
1741028000000|2025-03-03 18:53:20|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|2
1741028010000|2025-03-03 18:53:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|9
1741028020000|2025-03-03 18:53:40|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|17
1741028030000|2025-03-03 18:53:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1741028050000|2025-03-03 18:54:10|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|4
1741028070000|2025-03-03 18:54:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|37
1741028080000|2025-03-03 18:54:40|||||||||1
1741028090000|2025-03-03 18:54:50|||||||||1
1741028100000|2025-03-03 18:55:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|92
1741028110000|2025-03-03 18:55:10|19.63|19.47|19.61|19.45|19.66|19.5|19.61|19.45|27
1741028120000|2025-03-03 18:55:20|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|17
1741028130000|2025-03-03 18:55:30|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|41
1741028140000|2025-03-03 18:55:40|||||||||10
1741028150000|2025-03-03 18:55:50|||||||||1
1741028160000|2025-03-03 18:56:00|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|11
1741028170000|2025-03-03 18:56:10|19.63|19.47|19.66|19.5|19.66|19.5|19.61|19.45|7
1741028180000|2025-03-03 18:56:20|19.64|19.48|19.63|19.47|19.64|19.48|19.61|19.45|10
1741028190000|2025-03-03 18:56:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|6
1741028200000|2025-03-03 18:56:40|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|4
1741028210000|2025-03-03 18:56:50|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|18
1741028220000|2025-03-03 18:57:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|30
1741028230000|2025-03-03 18:57:10|||||||||2
1741028250000|2025-03-03 18:57:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|18
1741028260000|2025-03-03 18:57:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|37
1741028270000|2025-03-03 18:57:50|||||||||4
1741028280000|2025-03-03 18:58:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|78
1741028290000|2025-03-03 18:58:10|||||||||14
1741028300000|2025-03-03 18:58:20|19.53|19.37|19.56|19.4|19.56|19.4|19.51|19.35|15
1741028310000|2025-03-03 18:58:30|||||||||2
1741028320000|2025-03-03 18:58:40|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|10
1741028330000|2025-03-03 18:58:50|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|0
1741028340000|2025-03-03 18:59:00|||||||||3
1741028350000|2025-03-03 18:59:10|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|8
1741028360000|2025-03-03 18:59:20|||||||||5
1741028370000|2025-03-03 18:59:30|||||||||1
1741028390000|2025-03-03 18:59:50|||||||||20
1741028400000|2025-03-03 19:00:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|20
1741028410000|2025-03-03 19:00:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|13
1741028420000|2025-03-03 19:00:20|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|18
1741028430000|2025-03-03 19:00:30|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|25
1741028440000|2025-03-03 19:00:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1741028450000|2025-03-03 19:00:50|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|3
1741028460000|2025-03-03 19:01:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|6
1741028470000|2025-03-03 19:01:10|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|27
1741028480000|2025-03-03 19:01:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1741028490000|2025-03-03 19:01:30|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|14
1741028500000|2025-03-03 19:01:40|||||||||1
1741028510000|2025-03-03 19:01:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1741028520000|2025-03-03 19:02:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|11
1741028530000|2025-03-03 19:02:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|60
1741028540000|2025-03-03 19:02:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|44
1741028550000|2025-03-03 19:02:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|40
1741028560000|2025-03-03 19:02:40|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|12
1741028570000|2025-03-03 19:02:50|||||||||1
1741028580000|2025-03-03 19:03:00|||||||||4
1741028590000|2025-03-03 19:03:10|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|103
1741028600000|2025-03-03 19:03:20|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|38
1741028610000|2025-03-03 19:03:30|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|1
1741028620000|2025-03-03 19:03:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|29
1741028640000|2025-03-03 19:04:00|||||||||1
1741028650000|2025-03-03 19:04:10|||||||||1
1741028660000|2025-03-03 19:04:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1741028670000|2025-03-03 19:04:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|31
1741028680000|2025-03-03 19:04:40|19.44|19.28|19.46|19.3|19.48|19.32|19.43|19.27|22
1741028690000|2025-03-03 19:04:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|10
1741028700000|2025-03-03 19:05:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|5
1741028710000|2025-03-03 19:05:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|5
1741028730000|2025-03-03 19:05:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1741028740000|2025-03-03 19:05:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1741028750000|2025-03-03 19:05:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1741028760000|2025-03-03 19:06:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|5
1741028770000|2025-03-03 19:06:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|34
1741028780000|2025-03-03 19:06:20|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|0
1741028790000|2025-03-03 19:06:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|7
1741028800000|2025-03-03 19:06:40|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|25
1741028810000|2025-03-03 19:06:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1741028820000|2025-03-03 19:07:00|||||||||12
1741028830000|2025-03-03 19:07:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1741028840000|2025-03-03 19:07:20|||||||||3
1741028850000|2025-03-03 19:07:30|||||||||1
1741028860000|2025-03-03 19:07:40|||||||||3
1741028870000|2025-03-03 19:07:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1741028880000|2025-03-03 19:08:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|7
1741028900000|2025-03-03 19:08:20|||||||||3
1741028910000|2025-03-03 19:08:30|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|1
1741028920000|2025-03-03 19:08:40|19.48|19.32|19.47|19.31|19.48|19.32|19.46|19.3|0
1741028930000|2025-03-03 19:08:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|3
1741028940000|2025-03-03 19:09:00|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|1
1741028950000|2025-03-03 19:09:10|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|104
1741028960000|2025-03-03 19:09:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|1
1741028970000|2025-03-03 19:09:30|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|2
1741028980000|2025-03-03 19:09:40|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|0
1741028990000|2025-03-03 19:09:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1741029000000|2025-03-03 19:10:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1741029010000|2025-03-03 19:10:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|12
1741029020000|2025-03-03 19:10:20|||||||||2
1741029030000|2025-03-03 19:10:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|44
1741029040000|2025-03-03 19:10:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1741029050000|2025-03-03 19:10:50|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|10
1741029060000|2025-03-03 19:11:00|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|12
1741029070000|2025-03-03 19:11:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1741029080000|2025-03-03 19:11:20|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|1
1741029090000|2025-03-03 19:11:30|||||||||2
1741029110000|2025-03-03 19:11:50|19.48|19.32|19.48|19.32|19.49|19.33|19.46|19.3|7
1741029120000|2025-03-03 19:12:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|1
1741029130000|2025-03-03 19:12:10|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|0
1741029140000|2025-03-03 19:12:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1741029150000|2025-03-03 19:12:30|||||||||2
1741029160000|2025-03-03 19:12:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|32
1741029170000|2025-03-03 19:12:50|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|13
1741029180000|2025-03-03 19:13:00|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|6
1741029190000|2025-03-03 19:13:10|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|40
1741029200000|2025-03-03 19:13:20|19.53|19.37|19.51|19.35|19.56|19.4|19.51|19.35|28
1741029210000|2025-03-03 19:13:30|||||||||9
1741029220000|2025-03-03 19:13:40|||||||||3
1741029230000|2025-03-03 19:13:50|||||||||2
1741029240000|2025-03-03 19:14:00|||||||||1
1741029260000|2025-03-03 19:14:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|28
1741029270000|2025-03-03 19:14:30|||||||||1
1741029280000|2025-03-03 19:14:40|||||||||4
1741029290000|2025-03-03 19:14:50|||||||||10
1741029300000|2025-03-03 19:15:00|||||||||3
1741029310000|2025-03-03 19:15:10|||||||||6
1741029320000|2025-03-03 19:15:20|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|34
1741029330000|2025-03-03 19:15:30|||||||||1
1741029340000|2025-03-03 19:15:40|||||||||3
1741029350000|2025-03-03 19:15:50|||||||||1
1741029360000|2025-03-03 19:16:00|||||||||13
1741029380000|2025-03-03 19:16:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|61
1741029390000|2025-03-03 19:16:30|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|8
1741029400000|2025-03-03 19:16:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1741029410000|2025-03-03 19:16:50|||||||||3
1741029420000|2025-03-03 19:17:00|||||||||5
1741029430000|2025-03-03 19:17:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1741029440000|2025-03-03 19:17:20|||||||||30
1741029450000|2025-03-03 19:17:30|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|20
1741029460000|2025-03-03 19:17:40|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|27
1741029470000|2025-03-03 19:17:50|||||||||2
1741029480000|2025-03-03 19:18:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1741029490000|2025-03-03 19:18:10|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|13
1741029500000|2025-03-03 19:18:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|2
1741029510000|2025-03-03 19:18:30|||||||||3
1741029520000|2025-03-03 19:18:40|||||||||27
1741029530000|2025-03-03 19:18:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|34
1741029540000|2025-03-03 19:19:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|7
1741029550000|2025-03-03 19:19:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|36
1741029560000|2025-03-03 19:19:20|19.61|19.45|19.58|19.42|19.61|19.45|19.56|19.4|4
1741029570000|2025-03-03 19:19:30|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|3
1741029580000|2025-03-03 19:19:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1741029590000|2025-03-03 19:19:50|||||||||4
1741029610000|2025-03-03 19:20:10|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|32
1741029620000|2025-03-03 19:20:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|97
1741029630000|2025-03-03 19:20:30|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|13
1741029640000|2025-03-03 19:20:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|15
1741029650000|2025-03-03 19:20:50|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|13
1741029660000|2025-03-03 19:21:00|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|10
1741029670000|2025-03-03 19:21:10|||||||||1
1741029680000|2025-03-03 19:21:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|7
1741029690000|2025-03-03 19:21:30|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|10
1741029700000|2025-03-03 19:21:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|4
1741029710000|2025-03-03 19:21:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1741029720000|2025-03-03 19:22:00|||||||||2
1741029730000|2025-03-03 19:22:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|15
1741029740000|2025-03-03 19:22:20|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|12
1741029760000|2025-03-03 19:22:40|||||||||16
1741029770000|2025-03-03 19:22:50|||||||||3
1741029780000|2025-03-03 19:23:00|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|58
1741029790000|2025-03-03 19:23:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|14
1741029800000|2025-03-03 19:23:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1741029810000|2025-03-03 19:23:30|||||||||1
1741029820000|2025-03-03 19:23:40|||||||||5
1741029830000|2025-03-03 19:23:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1741029840000|2025-03-03 19:24:00|||||||||1
1741029850000|2025-03-03 19:24:10|||||||||3
1741029860000|2025-03-03 19:24:20|||||||||1
1741029880000|2025-03-03 19:24:40|19.57|19.41|19.58|19.42|19.61|19.45|19.57|19.41|4
1741029890000|2025-03-03 19:24:50|19.59|19.43|19.59|19.43|19.61|19.45|19.58|19.42|3
1741029900000|2025-03-03 19:25:00|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|3
1741029910000|2025-03-03 19:25:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1741029920000|2025-03-03 19:25:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1741029930000|2025-03-03 19:25:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|4
1741029940000|2025-03-03 19:25:40|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|8
1741029950000|2025-03-03 19:25:50|||||||||5
1741029960000|2025-03-03 19:26:00|||||||||4
1741029970000|2025-03-03 19:26:10|||||||||2
1741029980000|2025-03-03 19:26:20|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|34
1741029990000|2025-03-03 19:26:30|||||||||5
1741030000000|2025-03-03 19:26:40|||||||||1
1741030010000|2025-03-03 19:26:50|||||||||7
1741030020000|2025-03-03 19:27:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|16
1741030030000|2025-03-03 19:27:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1741030040000|2025-03-03 19:27:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|56
1741030050000|2025-03-03 19:27:30|||||||||1
1741030060000|2025-03-03 19:27:40|||||||||3
1741030080000|2025-03-03 19:28:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|40
1741030090000|2025-03-03 19:28:10|||||||||3
1741030100000|2025-03-03 19:28:20|||||||||1
1741030120000|2025-03-03 19:28:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|22
1741030140000|2025-03-03 19:29:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|13
1741030150000|2025-03-03 19:29:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|35
1741030170000|2025-03-03 19:29:30|||||||||9
1741030180000|2025-03-03 19:29:40|||||||||3
1741030190000|2025-03-03 19:29:50|||||||||7
1741030210000|2025-03-03 19:30:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|9
1741030220000|2025-03-03 19:30:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|5
1741030230000|2025-03-03 19:30:30|19.59|19.43|19.58|19.42|19.61|19.45|19.56|19.4|22
1741030240000|2025-03-03 19:30:40|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|11
1741030250000|2025-03-03 19:30:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1741030260000|2025-03-03 19:31:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|20
1741030270000|2025-03-03 19:31:10|19.53|19.37|19.56|19.4|19.56|19.4|19.51|19.35|20
1741030280000|2025-03-03 19:31:20|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|2
1741030290000|2025-03-03 19:31:30|||||||||7
1741030300000|2025-03-03 19:31:40|||||||||2
1741030310000|2025-03-03 19:31:50|||||||||11
1741030320000|2025-03-03 19:32:00|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|32
1741030330000|2025-03-03 19:32:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1741030340000|2025-03-03 19:32:20|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|31
1741030350000|2025-03-03 19:32:30|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|39
1741030370000|2025-03-03 19:32:50|||||||||2
1741030380000|2025-03-03 19:33:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|25
1741030390000|2025-03-03 19:33:10|19.51|19.35|19.52|19.36|19.53|19.37|19.51|19.35|4
1741030400000|2025-03-03 19:33:20|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|22
1741030410000|2025-03-03 19:33:30|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|37
1741030420000|2025-03-03 19:33:40|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|23
1741030440000|2025-03-03 19:34:00|||||||||1
1741030470000|2025-03-03 19:34:30|||||||||4
1741030500000|2025-03-03 19:35:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|3
1741030510000|2025-03-03 19:35:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1741030520000|2025-03-03 19:35:20|||||||||1
1741030530000|2025-03-03 19:35:30|||||||||1
1741030540000|2025-03-03 19:35:40|||||||||2
1741030550000|2025-03-03 19:35:50|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|50
1741030560000|2025-03-03 19:36:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|11
1741030570000|2025-03-03 19:36:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|22
1741030580000|2025-03-03 19:36:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|18
1741030590000|2025-03-03 19:36:30|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|11
1741030600000|2025-03-03 19:36:40|19.54|19.38|19.56|19.4|19.56|19.4|19.53|19.37|1
1741030610000|2025-03-03 19:36:50|||||||||27
1741030620000|2025-03-03 19:37:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|33
1741030630000|2025-03-03 19:37:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|27
1741030640000|2025-03-03 19:37:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1741030650000|2025-03-03 19:37:30|||||||||1
1741030660000|2025-03-03 19:37:40|||||||||3
1741030670000|2025-03-03 19:37:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|53
1741030680000|2025-03-03 19:38:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1741030690000|2025-03-03 19:38:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|4
1741030700000|2025-03-03 19:38:20|||||||||2
1741030710000|2025-03-03 19:38:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1741030720000|2025-03-03 19:38:40|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|1
1741030730000|2025-03-03 19:38:50|||||||||3
1741030740000|2025-03-03 19:39:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|10
1741030750000|2025-03-03 19:39:10|||||||||3
1741030760000|2025-03-03 19:39:20|||||||||4
1741030770000|2025-03-03 19:39:30|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|43
1741030780000|2025-03-03 19:39:40|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|3
1741030790000|2025-03-03 19:39:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|69
1741030800000|2025-03-03 19:40:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|16
1741030810000|2025-03-03 19:40:10|||||||||3
1741030820000|2025-03-03 19:40:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|56
1741030830000|2025-03-03 19:40:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|21
1741030840000|2025-03-03 19:40:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|9
1741030850000|2025-03-03 19:40:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1741030860000|2025-03-03 19:41:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|5
1741030870000|2025-03-03 19:41:10|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|4
1741030880000|2025-03-03 19:41:20|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|1
1741030890000|2025-03-03 19:41:30|||||||||36
1741030900000|2025-03-03 19:41:40|||||||||13
1741030910000|2025-03-03 19:41:50|19.34|19.18|19.36|19.2|19.36|19.2|19.33|19.17|7
1741030920000|2025-03-03 19:42:00|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|39
1741030930000|2025-03-03 19:42:10|||||||||39
1741030940000|2025-03-03 19:42:20|||||||||1
1741030950000|2025-03-03 19:42:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1741030960000|2025-03-03 19:42:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1741030970000|2025-03-03 19:42:50|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|22
1741030980000|2025-03-03 19:43:00|||||||||2
1741030990000|2025-03-03 19:43:10|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|1
1741031000000|2025-03-03 19:43:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|1
1741031010000|2025-03-03 19:43:30|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|23
1741031020000|2025-03-03 19:43:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|120
1741031030000|2025-03-03 19:43:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|79
1741031040000|2025-03-03 19:44:00|||||||||13
1741031050000|2025-03-03 19:44:10|||||||||1
1741031060000|2025-03-03 19:44:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|27
1741031070000|2025-03-03 19:44:30|19.37|19.21|19.37|19.21|19.38|19.22|19.36|19.2|1
1741031080000|2025-03-03 19:44:40|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|0
1741031090000|2025-03-03 19:44:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|46
1741031100000|2025-03-03 19:45:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1741031110000|2025-03-03 19:45:10|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|22
1741031120000|2025-03-03 19:45:20|||||||||1
1741031130000|2025-03-03 19:45:30|||||||||1
1741031140000|2025-03-03 19:45:40|19.46|19.3|19.42|19.26|19.46|19.3|19.41|19.25|30
1741031150000|2025-03-03 19:45:50|19.44|19.28|19.46|19.3|19.46|19.3|19.41|19.25|32
1741031160000|2025-03-03 19:46:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1741031170000|2025-03-03 19:46:10|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|7
1741031180000|2025-03-03 19:46:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|8
1741031190000|2025-03-03 19:46:30|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|3
1741031200000|2025-03-03 19:46:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1741031210000|2025-03-03 19:46:50|19.48|19.32|19.49|19.33|19.51|19.35|19.48|19.32|29
1741031220000|2025-03-03 19:47:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|2
1741031230000|2025-03-03 19:47:10|||||||||1
1741031240000|2025-03-03 19:47:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|3
1741031250000|2025-03-03 19:47:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|2
1741031260000|2025-03-03 19:47:40|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|4
1741031270000|2025-03-03 19:47:50|||||||||2
1741031280000|2025-03-03 19:48:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|17
1741031290000|2025-03-03 19:48:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1741031300000|2025-03-03 19:48:20|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|18
1741031340000|2025-03-03 19:49:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1741031350000|2025-03-03 19:49:10|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|8
1741031360000|2025-03-03 19:49:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1741031370000|2025-03-03 19:49:30|19.54|19.38|19.56|19.4|19.56|19.4|19.53|19.37|1
1741031380000|2025-03-03 19:49:40|||||||||2
1741031390000|2025-03-03 19:49:50|||||||||1
1741031400000|2025-03-03 19:50:00|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|1
1741031410000|2025-03-03 19:50:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|3
1741031420000|2025-03-03 19:50:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1741031440000|2025-03-03 19:50:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|7
1741031450000|2025-03-03 19:50:50|||||||||1
1741031460000|2025-03-03 19:51:00|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|1
1741031470000|2025-03-03 19:51:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|25
1741031480000|2025-03-03 19:51:20|19.56|19.4|19.58|19.42|19.61|19.45|19.56|19.4|325
1741031490000|2025-03-03 19:51:30|||||||||81
1741031500000|2025-03-03 19:51:40|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|39
1741031510000|2025-03-03 19:51:50|19.64|19.48|19.68|19.52|19.71|19.55|19.63|19.47|196
1741031520000|2025-03-03 19:52:00|19.67|19.51|19.71|19.55|19.71|19.55|19.63|19.47|141
1741031530000|2025-03-03 19:52:10|19.68|19.52|19.76|19.6|19.76|19.6|19.68|19.52|306
1741031540000|2025-03-03 19:52:20|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|46
1741031550000|2025-03-03 19:52:30|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|9
1741031560000|2025-03-03 19:52:40|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|115
1741031570000|2025-03-03 19:52:50|19.76|19.6|19.73|19.57|19.78|19.62|19.71|19.55|44
1741031580000|2025-03-03 19:53:00|19.71|19.55|19.78|19.62|19.81|19.65|19.71|19.55|46
1741031590000|2025-03-03 19:53:10|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|141
1741031600000|2025-03-03 19:53:20|19.76|19.6|19.78|19.62|19.78|19.62|19.73|19.57|57
1741031610000|2025-03-03 19:53:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|56
1741031620000|2025-03-03 19:53:40|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|132
1741031630000|2025-03-03 19:53:50|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|67
1741031640000|2025-03-03 19:54:00|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|108
1741031650000|2025-03-03 19:54:10|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|122
1741031660000|2025-03-03 19:54:20|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|26
1741031670000|2025-03-03 19:54:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|70
1741031680000|2025-03-03 19:54:40|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|10
1741031690000|2025-03-03 19:54:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|4
1741031700000|2025-03-03 19:55:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|75
1741031710000|2025-03-03 19:55:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|85
1741031720000|2025-03-03 19:55:20|||||||||10
1741031730000|2025-03-03 19:55:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|32
1741031740000|2025-03-03 19:55:40|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|54
1741031750000|2025-03-03 19:55:50|19.83|19.67|19.76|19.6|19.83|19.67|19.76|19.6|68
1741031760000|2025-03-03 19:56:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|37
1741031770000|2025-03-03 19:56:10|19.72|19.56|19.71|19.55|19.73|19.57|19.71|19.55|51
1741031780000|2025-03-03 19:56:20|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|32
1741031790000|2025-03-03 19:56:30|19.76|19.6|19.79|19.63|19.81|19.65|19.76|19.6|38
1741031800000|2025-03-03 19:56:40|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|17
1741031810000|2025-03-03 19:56:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|49
1741031820000|2025-03-03 19:57:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|78
1741031830000|2025-03-03 19:57:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|37
1741031840000|2025-03-03 19:57:20|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|5
1741031850000|2025-03-03 19:57:30|19.87|19.71|19.85|19.69|19.88|19.72|19.83|19.67|14
1741031860000|2025-03-03 19:57:40|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|11
1741031870000|2025-03-03 19:57:50|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|31
1741031880000|2025-03-03 19:58:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|15
1741031900000|2025-03-03 19:58:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|22
1741031910000|2025-03-03 19:58:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|0
1741031920000|2025-03-03 19:58:40|19.86|19.7|19.88|19.72|19.88|19.72|19.84|19.68|17
1741031930000|2025-03-03 19:58:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|15
1741031940000|2025-03-03 19:59:00|19.86|19.7|19.88|19.72|19.93|19.77|19.86|19.7|75
1741031950000|2025-03-03 19:59:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|83
1741031960000|2025-03-03 19:59:20|19.86|19.7|19.88|19.72|19.88|19.72|19.84|19.68|25
1741031970000|2025-03-03 19:59:30|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|5
1741031980000|2025-03-03 19:59:40|19.9|19.74|19.9|19.74|19.93|19.77|19.88|19.72|14
1741031990000|2025-03-03 19:59:50|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|42
1741032000000|2025-03-03 20:00:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|220
1741032010000|2025-03-03 20:00:10|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|15
1741032020000|2025-03-03 20:00:20|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|14
1741032030000|2025-03-03 20:00:30|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|2
1741032040000|2025-03-03 20:00:40|19.95|19.79|20|19.84|20|19.84|19.95|19.79|114
1741032050000|2025-03-03 20:00:50|19.98|19.82|20|19.84|20|19.84|19.98|19.82|129
1741032060000|2025-03-03 20:01:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|9
1741032070000|2025-03-03 20:01:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|47
1741032080000|2025-03-03 20:01:20|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|54
1741032090000|2025-03-03 20:01:30|||||||||22
1741032100000|2025-03-03 20:01:40|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|70
1741032110000|2025-03-03 20:01:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|31
1741032120000|2025-03-03 20:02:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|77
1741032130000|2025-03-03 20:02:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1741032140000|2025-03-03 20:02:20|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|49
1741032150000|2025-03-03 20:02:30|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|59
1741032160000|2025-03-03 20:02:40|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|15
1741032170000|2025-03-03 20:02:50|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|84
1741032180000|2025-03-03 20:03:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|55
1741032190000|2025-03-03 20:03:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|26
1741032200000|2025-03-03 20:03:20|20.17|20.01|20.2|20.04|20.25|20.09|20.17|20.01|174
1741032210000|2025-03-03 20:03:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|215
1741032220000|2025-03-03 20:03:40|20.2|20.04|20.19|20.03|20.2|20.04|20.18|20.02|37
1741032230000|2025-03-03 20:03:50|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|78
1741032240000|2025-03-03 20:04:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|24
1741032250000|2025-03-03 20:04:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|39
1741032260000|2025-03-03 20:04:20|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|219
1741032270000|2025-03-03 20:04:30|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|42
1741032280000|2025-03-03 20:04:40|20.15|19.99|20.1|19.94|20.18|20.02|20.1|19.94|159
1741032290000|2025-03-03 20:04:50|20.08|19.92|20.1|19.94|20.1|19.94|20.05|19.89|89
1741032300000|2025-03-03 20:05:00|20.08|19.92|20.08|19.92|20.13|19.97|20.08|19.92|26
1741032310000|2025-03-03 20:05:10|20.05|19.89|20.13|19.97|20.13|19.97|20.05|19.89|96
1741032320000|2025-03-03 20:05:20|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|63
1741032330000|2025-03-03 20:05:30|20.17|20.01|20.13|19.97|20.18|20.02|20.13|19.97|25
1741032340000|2025-03-03 20:05:40|20.17|20.01|20.18|20.02|20.18|20.02|20.13|19.97|61
1741032350000|2025-03-03 20:05:50|20.15|19.99|20.17|20.01|20.18|20.02|20.13|19.97|20
1741032360000|2025-03-03 20:06:00|20.15|19.99|20.18|20.02|20.2|20.04|20.15|19.99|47
1741032370000|2025-03-03 20:06:10|20.15|19.99|20.14|19.98|20.18|20.02|20.13|19.97|14
1741032380000|2025-03-03 20:06:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|43
1741032390000|2025-03-03 20:06:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|44
1741032400000|2025-03-03 20:06:40|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|48
1741032410000|2025-03-03 20:06:50|20.14|19.98|20.18|20.02|20.18|20.02|20.13|19.97|9
1741032420000|2025-03-03 20:07:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|42
1741032430000|2025-03-03 20:07:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|24
1741032440000|2025-03-03 20:07:20|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|64
1741032450000|2025-03-03 20:07:30|20.1|19.94|20.18|20.02|20.18|20.02|20.1|19.94|59
1741032460000|2025-03-03 20:07:40|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|25
1741032470000|2025-03-03 20:07:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|14
1741032480000|2025-03-03 20:08:00|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|169
1741032490000|2025-03-03 20:08:10|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|18
1741032500000|2025-03-03 20:08:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|39
1741032510000|2025-03-03 20:08:30|20.14|19.98|20.23|20.07|20.23|20.07|20.13|19.97|106
1741032520000|2025-03-03 20:08:40|||||||||17
1741032530000|2025-03-03 20:08:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|37
1741032540000|2025-03-03 20:09:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|126
1741032550000|2025-03-03 20:09:10|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|21
1741032560000|2025-03-03 20:09:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|2
1741032570000|2025-03-03 20:09:30|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|60
1741032580000|2025-03-03 20:09:40|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1741032590000|2025-03-03 20:09:50|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|57
1741032600000|2025-03-03 20:10:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|142
1741032610000|2025-03-03 20:10:10|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|38
1741032620000|2025-03-03 20:10:20|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|46
1741032630000|2025-03-03 20:10:30|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|33
1741032640000|2025-03-03 20:10:40|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|25
1741032650000|2025-03-03 20:10:50|20.25|20.09|20.25|20.09|20.28|20.12|20.25|20.09|2
1741032660000|2025-03-03 20:11:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|106
1741032670000|2025-03-03 20:11:10|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|17
1741032680000|2025-03-03 20:11:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|78
1741032690000|2025-03-03 20:11:30|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|68
1741032700000|2025-03-03 20:11:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|11
1741032710000|2025-03-03 20:11:50|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|34
1741032720000|2025-03-03 20:12:00|||||||||12
1741032730000|2025-03-03 20:12:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|39
1741032740000|2025-03-03 20:12:20|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|50
1741032750000|2025-03-03 20:12:30|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|17
1741032760000|2025-03-03 20:12:40|20.4|20.24|20.4|20.24|20.43|20.27|20.38|20.22|124
1741032770000|2025-03-03 20:12:50|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|12
1741032780000|2025-03-03 20:13:00|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|37
1741032790000|2025-03-03 20:13:10|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|14
1741032800000|2025-03-03 20:13:20|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|63
1741032810000|2025-03-03 20:13:30|20.37|20.21|20.32|20.16|20.37|20.21|20.3|20.14|54
1741032820000|2025-03-03 20:13:40|20.3|20.14|20.28|20.12|20.35|20.19|20.28|20.12|130
1741032830000|2025-03-03 20:13:50|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|29
1741032840000|2025-03-03 20:14:00|20.27|20.11|20.25|20.09|20.28|20.12|20.25|20.09|20
1741032850000|2025-03-03 20:14:10|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|35
1741032860000|2025-03-03 20:14:20|20.28|20.12|20.28|20.12|20.3|20.14|20.25|20.09|29
1741032870000|2025-03-03 20:14:30|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|5
1741032880000|2025-03-03 20:14:40|||||||||11
1741032890000|2025-03-03 20:14:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|43
1741032900000|2025-03-03 20:15:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|31
1741032910000|2025-03-03 20:15:10|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|18
1741032920000|2025-03-03 20:15:20|||||||||2
1741032930000|2025-03-03 20:15:30|20.28|20.12|20.28|20.12|20.3|20.14|20.25|20.09|72
1741032940000|2025-03-03 20:15:40|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|97
1741032950000|2025-03-03 20:15:50|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|21
1741032960000|2025-03-03 20:16:00|20.34|20.18|20.3|20.14|20.35|20.19|20.3|20.14|17
1741032970000|2025-03-03 20:16:10|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|23
1741032980000|2025-03-03 20:16:20|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|68
1741032990000|2025-03-03 20:16:30|20.27|20.11|20.28|20.12|20.3|20.14|20.27|20.11|43
1741033000000|2025-03-03 20:16:40|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|47
1741033010000|2025-03-03 20:16:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|19
1741033020000|2025-03-03 20:17:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|38
1741033030000|2025-03-03 20:17:10|20.27|20.11|20.25|20.09|20.28|20.12|20.23|20.07|16
1741033040000|2025-03-03 20:17:20|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|3
1741033050000|2025-03-03 20:17:30|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|1
1741033060000|2025-03-03 20:17:40|20.27|20.11|20.3|20.14|20.3|20.14|20.25|20.09|17
1741033070000|2025-03-03 20:17:50|||||||||5
1741033080000|2025-03-03 20:18:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|13
1741033090000|2025-03-03 20:18:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|22
1741033100000|2025-03-03 20:18:20|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|16
1741033110000|2025-03-03 20:18:30|20.4|20.24|20.38|20.22|20.4|20.24|20.35|20.19|82
1741033120000|2025-03-03 20:18:40|20.39|20.23|20.4|20.24|20.43|20.27|20.38|20.22|20
1741033130000|2025-03-03 20:18:50|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|38
1741033140000|2025-03-03 20:19:00|20.4|20.24|20.4|20.24|20.43|20.27|20.4|20.24|46
1741033150000|2025-03-03 20:19:10|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|28
1741033160000|2025-03-03 20:19:20|||||||||13
1741033170000|2025-03-03 20:19:30|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|20
1741033180000|2025-03-03 20:19:40|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|19
1741033190000|2025-03-03 20:19:50|||||||||5
1741033200000|2025-03-03 20:20:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|114
1741033210000|2025-03-03 20:20:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|55
1741033220000|2025-03-03 20:20:20|||||||||1
1741033230000|2025-03-03 20:20:30|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|40
1741033240000|2025-03-03 20:20:40|20.35|20.19|20.38|20.22|20.4|20.24|20.35|20.19|42
1741033250000|2025-03-03 20:20:50|||||||||4
1741033260000|2025-03-03 20:21:00|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|45
1741033270000|2025-03-03 20:21:10|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|15
1741033280000|2025-03-03 20:21:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|40
1741033290000|2025-03-03 20:21:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|60
1741033300000|2025-03-03 20:21:40|||||||||1
1741033310000|2025-03-03 20:21:50|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|31
1741033320000|2025-03-03 20:22:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|31
1741033330000|2025-03-03 20:22:10|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|20
1741033340000|2025-03-03 20:22:20|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|19
1741033350000|2025-03-03 20:22:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|35
1741033360000|2025-03-03 20:22:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|22
1741033370000|2025-03-03 20:22:50|||||||||1
1741033380000|2025-03-03 20:23:00|||||||||1
1741033390000|2025-03-03 20:23:10|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|35
1741033400000|2025-03-03 20:23:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|31
1741033410000|2025-03-03 20:23:30|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|27
1741033420000|2025-03-03 20:23:40|||||||||32
1741033430000|2025-03-03 20:23:50|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|26
1741033440000|2025-03-03 20:24:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|48
1741033450000|2025-03-03 20:24:10|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|17
1741033470000|2025-03-03 20:24:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|25
1741033480000|2025-03-03 20:24:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|28
1741033490000|2025-03-03 20:24:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|137
1741033500000|2025-03-03 20:25:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|15
1741033510000|2025-03-03 20:25:10|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|22
1741033520000|2025-03-03 20:25:20|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|42
1741033530000|2025-03-03 20:25:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|19
1741033540000|2025-03-03 20:25:40|20.5|20.34|20.5|20.34|20.53|20.37|20.5|20.34|9
1741033550000|2025-03-03 20:25:50|20.48|20.32|20.49|20.33|20.5|20.34|20.48|20.32|57
1741033560000|2025-03-03 20:26:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|25
1741033570000|2025-03-03 20:26:10|20.5|20.34|20.5|20.34|20.53|20.37|20.5|20.34|6
1741033580000|2025-03-03 20:26:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|6
1741033590000|2025-03-03 20:26:30|20.51|20.35|20.5|20.34|20.53|20.37|20.5|20.34|16
1741033600000|2025-03-03 20:26:40|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|7
1741033610000|2025-03-03 20:26:50|20.5|20.34|20.53|20.37|20.55|20.39|20.5|20.34|54
1741033620000|2025-03-03 20:27:00|20.55|20.39|20.51|20.35|20.55|20.39|20.5|20.34|11
1741033630000|2025-03-03 20:27:10|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|2
1741033640000|2025-03-03 20:27:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|54
1741033650000|2025-03-03 20:27:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1741033660000|2025-03-03 20:27:40|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|82
1741033670000|2025-03-03 20:27:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|59
1741033680000|2025-03-03 20:28:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|59
1741033690000|2025-03-03 20:28:10|20.56|20.4|20.6|20.44|20.6|20.44|20.55|20.39|38
1741033700000|2025-03-03 20:28:20|||||||||10
1741033710000|2025-03-03 20:28:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|32
1741033720000|2025-03-03 20:28:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|43
1741033730000|2025-03-03 20:28:50|||||||||3
1741033740000|2025-03-03 20:29:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|77
1741033750000|2025-03-03 20:29:10|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|11
1741033760000|2025-03-03 20:29:20|||||||||56
1741033770000|2025-03-03 20:29:30|20.64|20.48|20.63|20.47|20.64|20.48|20.6|20.44|24
1741033780000|2025-03-03 20:29:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|6
1741033790000|2025-03-03 20:29:50|20.63|20.47|20.65|20.49|20.65|20.49|20.61|20.45|4
1741033800000|2025-03-03 20:30:00|20.63|20.47|20.55|20.39|20.65|20.49|20.55|20.39|72
1741033810000|2025-03-03 20:30:10|20.58|20.42|20.55|20.39|20.6|20.44|20.55|20.39|14
1741033820000|2025-03-03 20:30:20|20.53|20.37|20.5|20.34|20.53|20.37|20.48|20.32|189
1741033830000|2025-03-03 20:30:30|20.51|20.35|20.5|20.34|20.53|20.37|20.48|20.32|57
1741033840000|2025-03-03 20:30:40|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|26
1741033850000|2025-03-03 20:30:50|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|27
1741033860000|2025-03-03 20:31:00|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|52
1741033870000|2025-03-03 20:31:10|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|34
1741033880000|2025-03-03 20:31:20|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|66
1741033890000|2025-03-03 20:31:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|33
1741033900000|2025-03-03 20:31:40|||||||||125
1741033910000|2025-03-03 20:31:50|20.45|20.29|20.45|20.29|20.48|20.32|20.43|20.27|106
1741033920000|2025-03-03 20:32:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|10
1741033930000|2025-03-03 20:32:10|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|31
1741033950000|2025-03-03 20:32:30|||||||||13
1741033960000|2025-03-03 20:32:40|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|17
1741033970000|2025-03-03 20:32:50|||||||||1
1741033980000|2025-03-03 20:33:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|6
1741033990000|2025-03-03 20:33:10|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|60
1741034000000|2025-03-03 20:33:20|20.56|20.4|20.53|20.37|20.58|20.42|20.53|20.37|24
1741034010000|2025-03-03 20:33:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|122
1741034020000|2025-03-03 20:33:40|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|26
1741034030000|2025-03-03 20:33:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|12
1741034040000|2025-03-03 20:34:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|74
1741034050000|2025-03-03 20:34:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|6
1741034060000|2025-03-03 20:34:20|20.68|20.52|20.65|20.49|20.68|20.52|20.63|20.47|252
1741034070000|2025-03-03 20:34:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|44
1741034080000|2025-03-03 20:34:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|54
1741034090000|2025-03-03 20:34:50|||||||||46
1741034100000|2025-03-03 20:35:00|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|51
1741034110000|2025-03-03 20:35:10|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|9
1741034120000|2025-03-03 20:35:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|127
1741034130000|2025-03-03 20:35:30|||||||||4
1741034140000|2025-03-03 20:35:40|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|27
1741034150000|2025-03-03 20:35:50|20.8|20.64|20.83|20.67|20.83|20.67|20.79|20.63|71
1741034160000|2025-03-03 20:36:00|20.8|20.64|20.73|20.57|20.83|20.67|20.73|20.57|40
1741034170000|2025-03-03 20:36:10|20.75|20.59|20.73|20.57|20.75|20.59|20.7|20.54|51
1741034180000|2025-03-03 20:36:20|20.75|20.59|20.73|20.57|20.75|20.59|20.7|20.54|73
1741034190000|2025-03-03 20:36:30|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|8
1741034200000|2025-03-03 20:36:40|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|77
1741034210000|2025-03-03 20:36:50|20.83|20.67|20.85|20.69|20.85|20.69|20.8|20.64|51
1741034220000|2025-03-03 20:37:00|20.83|20.67|20.85|20.69|20.85|20.69|20.79|20.63|269
1741034230000|2025-03-03 20:37:10|20.83|20.67|20.8|20.64|20.84|20.68|20.8|20.64|83
1741034240000|2025-03-03 20:37:20|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|19
1741034250000|2025-03-03 20:37:30|20.79|20.63|20.78|20.62|20.8|20.64|20.75|20.59|18
1741034260000|2025-03-03 20:37:40|20.79|20.63|20.78|20.62|20.79|20.63|20.75|20.59|15
1741034270000|2025-03-03 20:37:50|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|28
1741034280000|2025-03-03 20:38:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|32
1741034290000|2025-03-03 20:38:10|20.83|20.67|20.83|20.67|20.85|20.69|20.8|20.64|86
1741034300000|2025-03-03 20:38:20|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|63
1741034310000|2025-03-03 20:38:30|20.85|20.69|20.84|20.68|20.85|20.69|20.8|20.64|48
1741034320000|2025-03-03 20:38:40|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|14
1741034330000|2025-03-03 20:38:50|20.84|20.68|20.85|20.69|20.85|20.69|20.81|20.65|22
1741034340000|2025-03-03 20:39:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|22
1741034350000|2025-03-03 20:39:10|20.89|20.73|20.9|20.74|20.9|20.74|20.85|20.69|80
1741034360000|2025-03-03 20:39:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|140
1741034370000|2025-03-03 20:39:30|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|39
1741034380000|2025-03-03 20:39:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|172
1741034390000|2025-03-03 20:39:50|20.95|20.79|20.98|20.82|20.99|20.83|20.95|20.79|194
1741034400000|2025-03-03 20:40:00|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|106
1741034410000|2025-03-03 20:40:10|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|24
1741034420000|2025-03-03 20:40:20|20.9|20.74|20.98|20.82|20.98|20.82|20.9|20.74|56
1741034430000|2025-03-03 20:40:30|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|128
1741034440000|2025-03-03 20:40:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|48
1741034460000|2025-03-03 20:41:00|20.95|20.79|20.93|20.77|20.95|20.79|20.9|20.74|158
1741034470000|2025-03-03 20:41:10|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|33
1741034480000|2025-03-03 20:41:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|10
1741034490000|2025-03-03 20:41:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|55
1741034500000|2025-03-03 20:41:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|1
1741034510000|2025-03-03 20:41:50|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|183
1741034520000|2025-03-03 20:42:00|||||||||36
1741034530000|2025-03-03 20:42:10|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|85
1741034540000|2025-03-03 20:42:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|60
1741034550000|2025-03-03 20:42:30|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|79
1741034570000|2025-03-03 20:42:50|||||||||2
1741034580000|2025-03-03 20:43:00|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|320
1741034590000|2025-03-03 20:43:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|61
1741034600000|2025-03-03 20:43:20|20.96|20.8|21.05|20.89|21.05|20.89|20.95|20.79|43
1741034610000|2025-03-03 20:43:30|21.03|20.87|21|20.84|21.05|20.89|21|20.84|71
1741034620000|2025-03-03 20:43:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|49
1741034630000|2025-03-03 20:43:50|21.01|20.85|21.03|20.87|21.03|20.87|21|20.84|1
1741034640000|2025-03-03 20:44:00|21|20.84|21.03|20.87|21.03|20.87|21|20.84|4
1741034650000|2025-03-03 20:44:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|34
1741034660000|2025-03-03 20:44:20|21.1|20.94|21.07|20.91|21.1|20.94|21.05|20.89|100
1741034670000|2025-03-03 20:44:30|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|98
1741034680000|2025-03-03 20:44:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|78
1741034690000|2025-03-03 20:44:50|21.04|20.88|21.03|20.87|21.05|20.89|21|20.84|42
1741034700000|2025-03-03 20:45:00|21.05|20.89|21.05|20.89|21.08|20.92|21.03|20.87|65
1741034710000|2025-03-03 20:45:10|21.03|20.87|21.05|20.89|21.06|20.9|21.03|20.87|104
1741034720000|2025-03-03 20:45:20|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|161
1741034730000|2025-03-03 20:45:30|21.03|20.87|20.88|20.72|21.03|20.87|20.88|20.72|109
1741034740000|2025-03-03 20:45:40|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|45
1741034750000|2025-03-03 20:45:50|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|19
1741034760000|2025-03-03 20:46:00|20.85|20.69|20.85|20.69|20.88|20.72|20.83|20.67|62
1741034770000|2025-03-03 20:46:10|20.83|20.67|20.85|20.69|20.88|20.72|20.83|20.67|40
1741034780000|2025-03-03 20:46:20|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|140
1741034790000|2025-03-03 20:46:30|20.8|20.64|20.78|20.62|20.83|20.67|20.75|20.59|219
1741034800000|2025-03-03 20:46:40|20.79|20.63|20.75|20.59|20.8|20.64|20.75|20.59|32
1741034810000|2025-03-03 20:46:50|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|109
1741034820000|2025-03-03 20:47:00|20.73|20.57|20.73|20.57|20.75|20.59|20.7|20.54|129
1741034830000|2025-03-03 20:47:10|20.74|20.58|20.7|20.54|20.75|20.59|20.7|20.54|84
1741034840000|2025-03-03 20:47:20|||||||||35
1741034850000|2025-03-03 20:47:30|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|30
1741034860000|2025-03-03 20:47:40|20.73|20.57|20.75|20.59|20.75|20.59|20.7|20.54|76
1741034870000|2025-03-03 20:47:50|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|138
1741034880000|2025-03-03 20:48:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|35
1741034890000|2025-03-03 20:48:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|133
1741034900000|2025-03-03 20:48:20|20.63|20.47|20.6|20.44|20.64|20.48|20.58|20.42|158
1741034910000|2025-03-03 20:48:30|20.65|20.49|20.7|20.54|20.7|20.54|20.63|20.47|78
1741034920000|2025-03-03 20:48:40|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|42
1741034930000|2025-03-03 20:48:50|20.63|20.47|20.63|20.47|20.65|20.49|20.61|20.45|140
1741034940000|2025-03-03 20:49:00|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|34
1741034950000|2025-03-03 20:49:10|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|38
1741034960000|2025-03-03 20:49:20|20.6|20.44|20.6|20.44|20.63|20.47|20.58|20.42|84
1741034970000|2025-03-03 20:49:30|20.63|20.47|20.6|20.44|20.63|20.47|20.58|20.42|28
1741034980000|2025-03-03 20:49:40|20.63|20.47|20.63|20.47|20.65|20.49|20.6|20.44|78
1741034990000|2025-03-03 20:49:50|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|18
1741035000000|2025-03-03 20:50:00|20.68|20.52|20.75|20.59|20.75|20.59|20.68|20.52|343
1741035010000|2025-03-03 20:50:10|20.8|20.64|20.78|20.62|20.8|20.64|20.75|20.59|186
1741035020000|2025-03-03 20:50:20|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|47
1741035030000|2025-03-03 20:50:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|32
1741035040000|2025-03-03 20:50:40|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|64
1741035050000|2025-03-03 20:50:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|46
1741035060000|2025-03-03 20:51:00|20.63|20.47|20.65|20.49|20.68|20.52|20.63|20.47|102
1741035070000|2025-03-03 20:51:10|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|73
1741035080000|2025-03-03 20:51:20|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|25
1741035090000|2025-03-03 20:51:30|20.75|20.59|20.68|20.52|20.75|20.59|20.68|20.52|32
1741035100000|2025-03-03 20:51:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|19
1741035110000|2025-03-03 20:51:50|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|51
1741035120000|2025-03-03 20:52:00|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|151
1741035130000|2025-03-03 20:52:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|59
1741035140000|2025-03-03 20:52:20|20.6|20.44|20.6|20.44|20.63|20.47|20.58|20.42|63
1741035150000|2025-03-03 20:52:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|46
1741035160000|2025-03-03 20:52:40|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|102
1741035170000|2025-03-03 20:52:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|33
1741035180000|2025-03-03 20:53:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|131
1741035190000|2025-03-03 20:53:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|70
1741035200000|2025-03-03 20:53:20|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|18
1741035210000|2025-03-03 20:53:30|||||||||15
1741035220000|2025-03-03 20:53:40|20.6|20.44|20.63|20.47|20.63|20.47|20.59|20.43|70
1741035230000|2025-03-03 20:53:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|28
1741035240000|2025-03-03 20:54:00|20.6|20.44|20.63|20.47|20.68|20.52|20.6|20.44|129
1741035250000|2025-03-03 20:54:10|20.65|20.49|20.7|20.54|20.7|20.54|20.63|20.47|31
1741035260000|2025-03-03 20:54:20|20.73|20.57|20.7|20.54|20.73|20.57|20.68|20.52|109
1741035270000|2025-03-03 20:54:30|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|94
1741035280000|2025-03-03 20:54:40|20.7|20.54|20.6|20.44|20.7|20.54|20.58|20.42|113
1741035290000|2025-03-03 20:54:50|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|64
1741035300000|2025-03-03 20:55:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|199
1741035310000|2025-03-03 20:55:10|20.58|20.42|20.6|20.44|20.63|20.47|20.58|20.42|101
1741035320000|2025-03-03 20:55:20|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|19
1741035330000|2025-03-03 20:55:30|20.6|20.44|20.53|20.37|20.6|20.44|20.5|20.34|90
1741035340000|2025-03-03 20:55:40|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|81
1741035350000|2025-03-03 20:55:50|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|90
1741035360000|2025-03-03 20:56:00|20.5|20.34|20.5|20.34|20.53|20.37|20.5|20.34|20
1741035370000|2025-03-03 20:56:10|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|43
1741035380000|2025-03-03 20:56:20|||||||||26
1741035390000|2025-03-03 20:56:30|||||||||50
1741035400000|2025-03-03 20:56:40|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|39
1741035410000|2025-03-03 20:56:50|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|74
1741035420000|2025-03-03 20:57:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|54
1741035430000|2025-03-03 20:57:10|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|228
1741035440000|2025-03-03 20:57:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|14
1741035450000|2025-03-03 20:57:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|245
1741035460000|2025-03-03 20:57:40|||||||||129
1741035470000|2025-03-03 20:57:50|||||||||36
1741035480000|2025-03-03 20:58:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|112
1741035490000|2025-03-03 20:58:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|44
1741035500000|2025-03-03 20:58:20|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|69
1741035510000|2025-03-03 20:58:30|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|273
1741035520000|2025-03-03 20:58:40|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|334
1741035530000|2025-03-03 20:58:50|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|165
1741035540000|2025-03-03 20:59:00|20.65|20.49|20.65|20.49|20.68|20.52|20.63|20.47|177
1741035550000|2025-03-03 20:59:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|135
1741035560000|2025-03-03 20:59:20|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|165
1741035570000|2025-03-03 20:59:30|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|252
1741035580000|2025-03-03 20:59:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|217
1741035590000|2025-03-03 20:59:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|254
1741035600000|2025-03-03 21:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|177
1741035610000|2025-03-03 21:00:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|108
1741035620000|2025-03-03 21:00:20|||||||||7
1741035630000|2025-03-03 21:00:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|32
1741035640000|2025-03-03 21:00:40|||||||||22
1741035650000|2025-03-03 21:00:50|||||||||21
1741035660000|2025-03-03 21:01:00|||||||||9
1741035670000|2025-03-03 21:01:10|||||||||10
1741035680000|2025-03-03 21:01:20|||||||||8
1741035690000|2025-03-03 21:01:30|||||||||7
1741035700000|2025-03-03 21:01:40|||||||||1
1741035720000|2025-03-03 21:02:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|26
1741035730000|2025-03-03 21:02:10|||||||||4
1741035740000|2025-03-03 21:02:20|||||||||1
1741035750000|2025-03-03 21:02:30|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|52
1741035760000|2025-03-03 21:02:40|||||||||3
1741035770000|2025-03-03 21:02:50|||||||||11
1741035780000|2025-03-03 21:03:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|151
1741035790000|2025-03-03 21:03:10|||||||||14
1741035800000|2025-03-03 21:03:20|||||||||17
1741035810000|2025-03-03 21:03:30|||||||||13
1741035820000|2025-03-03 21:03:40|||||||||71
1741035830000|2025-03-03 21:03:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|37
1741035840000|2025-03-03 21:04:00|20.45|20.29|20.48|20.32|20.5|20.34|20.45|20.29|49
1741035850000|2025-03-03 21:04:10|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|10
1741035860000|2025-03-03 21:04:20|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|43
1741035870000|2025-03-03 21:04:30|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|11
1741035880000|2025-03-03 21:04:40|||||||||12
1741035890000|2025-03-03 21:04:50|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|68
1741035900000|2025-03-03 21:05:00|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|34
1741035910000|2025-03-03 21:05:10|||||||||9
1741035920000|2025-03-03 21:05:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1741035930000|2025-03-03 21:05:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|14
1741035940000|2025-03-03 21:05:40|||||||||9
1741035950000|2025-03-03 21:05:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|7
1741035960000|2025-03-03 21:06:00|||||||||2
1741035970000|2025-03-03 21:06:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|37
1741035980000|2025-03-03 21:06:20|||||||||11
1741035990000|2025-03-03 21:06:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|23
1741036000000|2025-03-03 21:06:40|20.43|20.27|20.44|20.28|20.45|20.29|20.43|20.27|45
1741036010000|2025-03-03 21:06:50|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|1
1741036020000|2025-03-03 21:07:00|||||||||1
1741036030000|2025-03-03 21:07:10|||||||||1
1741036040000|2025-03-03 21:07:20|||||||||10
1741036050000|2025-03-03 21:07:30|||||||||1
1741036060000|2025-03-03 21:07:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1741036070000|2025-03-03 21:07:50|||||||||51
1741036080000|2025-03-03 21:08:00|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|31
1741036090000|2025-03-03 21:08:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1741036120000|2025-03-03 21:08:40|||||||||7
1741036140000|2025-03-03 21:09:00|||||||||6
1741036150000|2025-03-03 21:09:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|40
1741036170000|2025-03-03 21:09:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|114
1741036180000|2025-03-03 21:09:40|||||||||33
1741036190000|2025-03-03 21:09:50|||||||||51
1741036200000|2025-03-03 21:10:00|||||||||5
1741036210000|2025-03-03 21:10:10|||||||||32
1741036220000|2025-03-03 21:10:20|||||||||66
1741036240000|2025-03-03 21:10:40|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|240
1741036250000|2025-03-03 21:10:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1741036260000|2025-03-03 21:11:00|20.45|20.29|20.45|20.29|20.48|20.32|20.45|20.29|0
1741036270000|2025-03-03 21:11:10|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|0
1741036280000|2025-03-03 21:11:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|79
1741036290000|2025-03-03 21:11:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|303
1741036300000|2025-03-03 21:11:40|||||||||1
1741036310000|2025-03-03 21:11:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1741036320000|2025-03-03 21:12:00|||||||||3
1741036330000|2025-03-03 21:12:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1741036350000|2025-03-03 21:12:30|||||||||1
1741036360000|2025-03-03 21:12:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|35
1741036370000|2025-03-03 21:12:50|||||||||20
1741036380000|2025-03-03 21:13:00|||||||||1
1741036410000|2025-03-03 21:13:30|||||||||8
1741036420000|2025-03-03 21:13:40|||||||||8
1741036430000|2025-03-03 21:13:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|13
1741036440000|2025-03-03 21:14:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741036450000|2025-03-03 21:14:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|45
1741036460000|2025-03-03 21:14:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|51
1741036470000|2025-03-03 21:14:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|37
1741036480000|2025-03-03 21:14:40|||||||||1
1741036490000|2025-03-03 21:14:50|||||||||21
1741037400000|2025-03-03 21:30:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|40
1741037410000|2025-03-03 21:30:10|||||||||1
1741037420000|2025-03-03 21:30:20|||||||||1
1741037590000|2025-03-03 21:33:10|||||||||4
1741037620000|2025-03-03 21:33:40|||||||||1
1741037660000|2025-03-03 21:34:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|52
1741037670000|2025-03-03 21:34:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1741037690000|2025-03-03 21:34:50|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|100
1741037700000|2025-03-03 21:35:00|||||||||5
1741037790000|2025-03-03 21:36:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|111
1741037800000|2025-03-03 21:36:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|19
1741037810000|2025-03-03 21:36:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1741037840000|2025-03-03 21:37:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1741037850000|2025-03-03 21:37:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|273
1741037860000|2025-03-03 21:37:40|||||||||1
1741038160000|2025-03-03 21:42:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|43
1741038180000|2025-03-03 21:43:00|||||||||1
1741038190000|2025-03-03 21:43:10|||||||||1
1741038290000|2025-03-03 21:44:50|||||||||5
1741038310000|2025-03-03 21:45:10|||||||||1
1741038370000|2025-03-03 21:46:10|||||||||1
1741038470000|2025-03-03 21:47:50|||||||||1
1741038480000|2025-03-03 21:48:00|||||||||10
1741038490000|2025-03-03 21:48:10|||||||||1
1741038530000|2025-03-03 21:48:50|||||||||9
1741038620000|2025-03-03 21:50:20|||||||||10
1741038640000|2025-03-03 21:50:40|||||||||3
1741038660000|2025-03-03 21:51:00|||||||||1
1741038840000|2025-03-03 21:54:00|||||||||1
1741038890000|2025-03-03 21:54:50|||||||||2
1741038940000|2025-03-03 21:55:40|||||||||1
1741038970000|2025-03-03 21:56:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741038980000|2025-03-03 21:56:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1741039020000|2025-03-03 21:57:00|||||||||1
1741039060000|2025-03-03 21:57:40|||||||||3
1741039070000|2025-03-03 21:57:50|||||||||1
1741039080000|2025-03-03 21:58:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|35
1741039090000|2025-03-03 21:58:10|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|2
1741039100000|2025-03-03 21:58:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1741039120000|2025-03-03 21:58:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|12
1741039130000|2025-03-03 21:58:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1741039140000|2025-03-03 21:59:00|||||||||2
1741039170000|2025-03-03 21:59:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1741039180000|2025-03-03 21:59:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1741039190000|2025-03-03 21:59:50|||||||||6
1741042800000|2025-03-03 23:00:00|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|2
1741042810000|2025-03-03 23:00:10|||||||||8
1741042820000|2025-03-03 23:00:20|||||||||3
1741042830000|2025-03-03 23:00:30|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|0
1741042840000|2025-03-03 23:00:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1741042850000|2025-03-03 23:00:50|||||||||2
1741042890000|2025-03-03 23:01:30|||||||||1
1741042900000|2025-03-03 23:01:40|||||||||2
1741042910000|2025-03-03 23:01:50|||||||||1
1741042920000|2025-03-03 23:02:00|||||||||1
1741043050000|2025-03-03 23:04:10|||||||||2
1741043060000|2025-03-03 23:04:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|23
1741043090000|2025-03-03 23:04:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1741043130000|2025-03-03 23:05:30|||||||||3
1741043170000|2025-03-03 23:06:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1741043210000|2025-03-03 23:06:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1741043220000|2025-03-03 23:07:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1741043230000|2025-03-03 23:07:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1741043240000|2025-03-03 23:07:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1741043270000|2025-03-03 23:07:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741043280000|2025-03-03 23:08:00|||||||||2
1741043360000|2025-03-03 23:09:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741043370000|2025-03-03 23:09:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741043390000|2025-03-03 23:09:50|||||||||1
1741043530000|2025-03-03 23:12:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1741043610000|2025-03-03 23:13:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1741043720000|2025-03-03 23:15:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1741043760000|2025-03-03 23:16:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1741044110000|2025-03-03 23:21:50|||||||||1
1741044140000|2025-03-03 23:22:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|6
1741044160000|2025-03-03 23:22:40|||||||||1
1741044170000|2025-03-03 23:22:50|||||||||1
1741044200000|2025-03-03 23:23:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1741044210000|2025-03-03 23:23:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1741044370000|2025-03-03 23:26:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1741044410000|2025-03-03 23:26:50|||||||||4
1741044630000|2025-03-03 23:30:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1741044660000|2025-03-03 23:31:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|15
1741044670000|2025-03-03 23:31:10|||||||||1
1741044700000|2025-03-03 23:31:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1741044710000|2025-03-03 23:31:50|||||||||1
1741044740000|2025-03-03 23:32:20|||||||||1
1741044770000|2025-03-03 23:32:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1741044780000|2025-03-03 23:33:00|||||||||2
1741044790000|2025-03-03 23:33:10|||||||||1
1741044800000|2025-03-03 23:33:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1741044830000|2025-03-03 23:33:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1741044840000|2025-03-03 23:34:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1741044850000|2025-03-03 23:34:10|||||||||1
1741044870000|2025-03-03 23:34:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1741044880000|2025-03-03 23:34:40|||||||||1
1741044900000|2025-03-03 23:35:00|||||||||1
1741044910000|2025-03-03 23:35:10|||||||||5
1741044990000|2025-03-03 23:36:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1741045030000|2025-03-03 23:37:10|||||||||1
1741045090000|2025-03-03 23:38:10|||||||||2
1741045240000|2025-03-03 23:40:40|||||||||1
1741045260000|2025-03-03 23:41:00|||||||||1
1741045360000|2025-03-03 23:42:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1741045390000|2025-03-03 23:43:10|||||||||3
1741045420000|2025-03-03 23:43:40|||||||||1
1741045460000|2025-03-03 23:44:20|||||||||1
1741045520000|2025-03-03 23:45:20|||||||||1
1741045610000|2025-03-03 23:46:50|||||||||1
1741045680000|2025-03-03 23:48:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|14
1741045690000|2025-03-03 23:48:10|||||||||2
1741045740000|2025-03-03 23:49:00|20.44|20.28|20.46|20.3|20.48|20.32|20.43|20.27|12
1741045750000|2025-03-03 23:49:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741045760000|2025-03-03 23:49:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1741045770000|2025-03-03 23:49:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741045780000|2025-03-03 23:49:40|||||||||1
1741045840000|2025-03-03 23:50:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741045860000|2025-03-03 23:51:00|||||||||1
1741045890000|2025-03-03 23:51:30|||||||||1
1741045920000|2025-03-03 23:52:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|17
1741045930000|2025-03-03 23:52:10|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|1
1741046000000|2025-03-03 23:53:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1741046010000|2025-03-03 23:53:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741046020000|2025-03-03 23:53:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741046030000|2025-03-03 23:53:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1741046050000|2025-03-03 23:54:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741046060000|2025-03-03 23:54:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741046080000|2025-03-03 23:54:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741046150000|2025-03-03 23:55:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741046160000|2025-03-03 23:56:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1741046180000|2025-03-03 23:56:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1741046190000|2025-03-03 23:56:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|14
1741046230000|2025-03-03 23:57:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1741046260000|2025-03-03 23:57:40|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1741046280000|2025-03-03 23:58:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741046290000|2025-03-03 23:58:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1741046300000|2025-03-03 23:58:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1741046360000|2025-03-03 23:59:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|5
1741046430000|2025-03-04 00:00:30|20.41|20.25|20.4|20.24|20.41|20.25|20.38|20.22|15
1741046450000|2025-03-04 00:00:50|||||||||1
1741046470000|2025-03-04 00:01:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741046550000|2025-03-04 00:02:30|||||||||1
1741046590000|2025-03-04 00:03:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1741046600000|2025-03-04 00:03:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741046680000|2025-03-04 00:04:40|||||||||1
1741046760000|2025-03-04 00:06:00|||||||||1
1741046810000|2025-03-04 00:06:50|||||||||1
1741046820000|2025-03-04 00:07:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1741046860000|2025-03-04 00:07:40|||||||||1
1741046930000|2025-03-04 00:08:50|||||||||1
1741046960000|2025-03-04 00:09:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|7
1741046970000|2025-03-04 00:09:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|9
1741046980000|2025-03-04 00:09:40|||||||||1
1741046990000|2025-03-04 00:09:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|11
1741047010000|2025-03-04 00:10:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1741047030000|2025-03-04 00:10:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741047040000|2025-03-04 00:10:40|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|5
1741047060000|2025-03-04 00:11:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1741047080000|2025-03-04 00:11:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|9
1741047110000|2025-03-04 00:11:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|6
1741047130000|2025-03-04 00:12:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741047140000|2025-03-04 00:12:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|8
1741047170000|2025-03-04 00:12:50|||||||||1
1741047250000|2025-03-04 00:14:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1741047280000|2025-03-04 00:14:40|||||||||1
1741047300000|2025-03-04 00:15:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|6
1741047320000|2025-03-04 00:15:20|||||||||1
1741047330000|2025-03-04 00:15:30|||||||||4
1741047340000|2025-03-04 00:15:40|||||||||1
1741047380000|2025-03-04 00:16:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1741047400000|2025-03-04 00:16:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741047420000|2025-03-04 00:17:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741047430000|2025-03-04 00:17:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741047440000|2025-03-04 00:17:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1741047450000|2025-03-04 00:17:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741047490000|2025-03-04 00:18:10|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1741047520000|2025-03-04 00:18:40|||||||||1
1741047550000|2025-03-04 00:19:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|32
1741047560000|2025-03-04 00:19:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1741047580000|2025-03-04 00:19:40|||||||||1
1741047670000|2025-03-04 00:21:10|||||||||1
1741047770000|2025-03-04 00:22:50|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|17
1741047780000|2025-03-04 00:23:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1741047820000|2025-03-04 00:23:40|||||||||1
1741047830000|2025-03-04 00:23:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1741047840000|2025-03-04 00:24:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741047880000|2025-03-04 00:24:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1741047900000|2025-03-04 00:25:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1741047920000|2025-03-04 00:25:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|10
1741047960000|2025-03-04 00:26:00|||||||||59
1741047970000|2025-03-04 00:26:10|||||||||1
1741047980000|2025-03-04 00:26:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741047990000|2025-03-04 00:26:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741048080000|2025-03-04 00:28:00|||||||||1
1741048090000|2025-03-04 00:28:10|||||||||1
1741048150000|2025-03-04 00:29:10|||||||||2
1741048180000|2025-03-04 00:29:40|||||||||1
1741048350000|2025-03-04 00:32:30|||||||||3
1741048440000|2025-03-04 00:34:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1741048500000|2025-03-04 00:35:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|12
1741048510000|2025-03-04 00:35:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|1
1741048550000|2025-03-04 00:35:50|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|5
1741048580000|2025-03-04 00:36:20|||||||||1
1741048610000|2025-03-04 00:36:50|||||||||1
1741048620000|2025-03-04 00:37:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1741048640000|2025-03-04 00:37:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741048660000|2025-03-04 00:37:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741048670000|2025-03-04 00:37:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741048680000|2025-03-04 00:38:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741048830000|2025-03-04 00:40:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1741048840000|2025-03-04 00:40:40|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|2
1741048850000|2025-03-04 00:40:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1741048900000|2025-03-04 00:41:40|||||||||1
1741048920000|2025-03-04 00:42:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|13
1741048940000|2025-03-04 00:42:20|||||||||1
1741049020000|2025-03-04 00:43:40|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|2
1741049030000|2025-03-04 00:43:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741049040000|2025-03-04 00:44:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|3
1741049060000|2025-03-04 00:44:20|||||||||5
1741049130000|2025-03-04 00:45:30|||||||||4
1741049140000|2025-03-04 00:45:40|||||||||2
1741049180000|2025-03-04 00:46:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|18
1741049190000|2025-03-04 00:46:30|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|3
1741049200000|2025-03-04 00:46:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1741049220000|2025-03-04 00:47:00|||||||||1
1741049230000|2025-03-04 00:47:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|7
1741049240000|2025-03-04 00:47:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741049270000|2025-03-04 00:47:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|41
1741049280000|2025-03-04 00:48:00|20.55|20.39|20.6|20.44|20.64|20.48|20.55|20.39|33
1741049290000|2025-03-04 00:48:10|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|12
1741049310000|2025-03-04 00:48:30|20.61|20.45|20.55|20.39|20.61|20.45|20.55|20.39|19
1741049320000|2025-03-04 00:48:40|20.56|20.4|20.55|20.39|20.58|20.42|20.55|20.39|0
1741049330000|2025-03-04 00:48:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741049360000|2025-03-04 00:49:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|18
1741049370000|2025-03-04 00:49:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1741049390000|2025-03-04 00:49:50|||||||||1
1741049410000|2025-03-04 00:50:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741049460000|2025-03-04 00:51:00|||||||||5
1741049490000|2025-03-04 00:51:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1741049500000|2025-03-04 00:51:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|8
1741049520000|2025-03-04 00:52:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|1
1741049540000|2025-03-04 00:52:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1741049550000|2025-03-04 00:52:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1741049590000|2025-03-04 00:53:10|||||||||1
1741049600000|2025-03-04 00:53:20|||||||||1
1741049630000|2025-03-04 00:53:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|16
1741049650000|2025-03-04 00:54:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1741049680000|2025-03-04 00:54:40|20.5|20.34|20.5|20.34|20.53|20.37|20.5|20.34|0
1741049690000|2025-03-04 00:54:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741049700000|2025-03-04 00:55:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1741049710000|2025-03-04 00:55:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741049720000|2025-03-04 00:55:20|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1741049740000|2025-03-04 00:55:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741049750000|2025-03-04 00:55:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741049760000|2025-03-04 00:56:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1741049830000|2025-03-04 00:57:10|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|2
1741049850000|2025-03-04 00:57:30|20.46|20.3|20.45|20.29|20.48|20.32|20.45|20.29|0
1741049860000|2025-03-04 00:57:40|||||||||1
1741049870000|2025-03-04 00:57:50|||||||||7
1741049920000|2025-03-04 00:58:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1741049930000|2025-03-04 00:58:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1741050000000|2025-03-04 01:00:00|20.48|20.32|20.38|20.22|20.48|20.32|20.38|20.22|30
1741050010000|2025-03-04 01:00:10|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|22
1741050020000|2025-03-04 01:00:20|20.46|20.3|20.48|20.32|20.48|20.32|20.45|20.29|0
1741050040000|2025-03-04 01:00:40|20.46|20.3|20.46|20.3|20.48|20.32|20.45|20.29|0
1741050050000|2025-03-04 01:00:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741050070000|2025-03-04 01:01:10|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|1
1741050080000|2025-03-04 01:01:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1741050120000|2025-03-04 01:02:00|||||||||1
1741050130000|2025-03-04 01:02:10|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|5
1741050140000|2025-03-04 01:02:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1741050260000|2025-03-04 01:04:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741050480000|2025-03-04 01:08:00|||||||||1
1741050490000|2025-03-04 01:08:10|||||||||3
1741050500000|2025-03-04 01:08:20|||||||||3
1741050510000|2025-03-04 01:08:30|||||||||4
1741050520000|2025-03-04 01:08:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1741050530000|2025-03-04 01:08:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|11
1741050560000|2025-03-04 01:09:20|||||||||1
1741050660000|2025-03-04 01:11:00|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|11
1741050690000|2025-03-04 01:11:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1741050710000|2025-03-04 01:11:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|3
1741050730000|2025-03-04 01:12:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741050740000|2025-03-04 01:12:20|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|8
1741050760000|2025-03-04 01:12:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1741050780000|2025-03-04 01:13:00|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|27
1741050790000|2025-03-04 01:13:10|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|0
1741050830000|2025-03-04 01:13:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1741050840000|2025-03-04 01:14:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741050890000|2025-03-04 01:14:50|||||||||1
1741050950000|2025-03-04 01:15:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1741050960000|2025-03-04 01:16:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|23
1741050970000|2025-03-04 01:16:10|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|19
1741050990000|2025-03-04 01:16:30|20.56|20.4|20.55|20.39|20.56|20.4|20.5|20.34|48
1741051030000|2025-03-04 01:17:10|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|28
1741051110000|2025-03-04 01:18:30|||||||||25
1741051170000|2025-03-04 01:19:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1741051200000|2025-03-04 01:20:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|11
1741051210000|2025-03-04 01:20:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1741051220000|2025-03-04 01:20:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1741051230000|2025-03-04 01:20:30|||||||||1
1741051260000|2025-03-04 01:21:00|||||||||5
1741051300000|2025-03-04 01:21:40|||||||||9
1741051320000|2025-03-04 01:22:00|||||||||2
1741051340000|2025-03-04 01:22:20|||||||||2
1741051350000|2025-03-04 01:22:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|11
1741051360000|2025-03-04 01:22:40|||||||||1
1741051390000|2025-03-04 01:23:10|||||||||10
1741051400000|2025-03-04 01:23:20|||||||||9
1741051410000|2025-03-04 01:23:30|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|1
1741051420000|2025-03-04 01:23:40|||||||||5
1741051500000|2025-03-04 01:25:00|||||||||1
1741051630000|2025-03-04 01:27:10|||||||||1
1741051650000|2025-03-04 01:27:30|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|15
1741051660000|2025-03-04 01:27:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|15
1741051680000|2025-03-04 01:28:00|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|2
1741051690000|2025-03-04 01:28:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741051700000|2025-03-04 01:28:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741051710000|2025-03-04 01:28:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1741051720000|2025-03-04 01:28:40|20.63|20.47|20.6|20.44|20.64|20.48|20.6|20.44|3
1741051730000|2025-03-04 01:28:50|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|6
1741051740000|2025-03-04 01:29:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741051750000|2025-03-04 01:29:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741051760000|2025-03-04 01:29:20|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|0
1741051790000|2025-03-04 01:29:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741051800000|2025-03-04 01:30:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|2
1741051860000|2025-03-04 01:31:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|13
1741051870000|2025-03-04 01:31:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|4
1741051890000|2025-03-04 01:31:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|2
1741051900000|2025-03-04 01:31:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|39
1741051910000|2025-03-04 01:31:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741051930000|2025-03-04 01:32:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1741051940000|2025-03-04 01:32:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1741051980000|2025-03-04 01:33:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|15
1741051990000|2025-03-04 01:33:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|2
1741052000000|2025-03-04 01:33:20|||||||||4
1741052020000|2025-03-04 01:33:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|17
1741052030000|2025-03-04 01:33:50|||||||||2
1741052040000|2025-03-04 01:34:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1741052050000|2025-03-04 01:34:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|17
1741052060000|2025-03-04 01:34:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1741052070000|2025-03-04 01:34:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|18
1741052080000|2025-03-04 01:34:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|6
1741052090000|2025-03-04 01:34:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1741052110000|2025-03-04 01:35:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1741052130000|2025-03-04 01:35:30|20.76|20.6|20.75|20.59|20.78|20.62|20.75|20.59|11
1741052140000|2025-03-04 01:35:40|||||||||2
1741052150000|2025-03-04 01:35:50|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|2
1741052160000|2025-03-04 01:36:00|||||||||2
1741052180000|2025-03-04 01:36:20|||||||||2
1741052200000|2025-03-04 01:36:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1741052210000|2025-03-04 01:36:50|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|16
1741052220000|2025-03-04 01:37:00|||||||||1
1741052270000|2025-03-04 01:37:50|||||||||5
1741052300000|2025-03-04 01:38:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|20
1741052310000|2025-03-04 01:38:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741052330000|2025-03-04 01:38:50|||||||||1
1741052380000|2025-03-04 01:39:40|||||||||2
1741052390000|2025-03-04 01:39:50|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|4
1741052400000|2025-03-04 01:40:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|1
1741052410000|2025-03-04 01:40:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|3
1741052420000|2025-03-04 01:40:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1741052430000|2025-03-04 01:40:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741052450000|2025-03-04 01:40:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|9
1741052480000|2025-03-04 01:41:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1741052500000|2025-03-04 01:41:40|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|6
1741052510000|2025-03-04 01:41:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1741052520000|2025-03-04 01:42:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|5
1741052530000|2025-03-04 01:42:10|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|13
1741052550000|2025-03-04 01:42:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741052560000|2025-03-04 01:42:40|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1741052570000|2025-03-04 01:42:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741052580000|2025-03-04 01:43:00|||||||||1
1741052600000|2025-03-04 01:43:20|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1741052630000|2025-03-04 01:43:50|||||||||2
1741052640000|2025-03-04 01:44:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1741052650000|2025-03-04 01:44:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|4
1741052660000|2025-03-04 01:44:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|8
1741052710000|2025-03-04 01:45:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|20
1741052760000|2025-03-04 01:46:00|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|13
1741052830000|2025-03-04 01:47:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|5
1741052880000|2025-03-04 01:48:00|||||||||3
1741052920000|2025-03-04 01:48:40|20.71|20.55|20.6|20.44|20.71|20.55|20.6|20.44|31
1741052930000|2025-03-04 01:48:50|20.61|20.45|20.63|20.47|20.64|20.48|20.61|20.45|1
1741052940000|2025-03-04 01:49:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741052950000|2025-03-04 01:49:10|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|9
1741052960000|2025-03-04 01:49:20|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|3
1741052970000|2025-03-04 01:49:30|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1741052980000|2025-03-04 01:49:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|26
1741052990000|2025-03-04 01:49:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741053010000|2025-03-04 01:50:10|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1741053050000|2025-03-04 01:50:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|12
1741053060000|2025-03-04 01:51:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1741053090000|2025-03-04 01:51:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1741053100000|2025-03-04 01:51:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741053110000|2025-03-04 01:51:50|||||||||1
1741053120000|2025-03-04 01:52:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|10
1741053130000|2025-03-04 01:52:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|4
1741053150000|2025-03-04 01:52:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|14
1741053160000|2025-03-04 01:52:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741053170000|2025-03-04 01:52:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1741053180000|2025-03-04 01:53:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741053200000|2025-03-04 01:53:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1741053210000|2025-03-04 01:53:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|1
1741053230000|2025-03-04 01:53:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741053260000|2025-03-04 01:54:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1741053270000|2025-03-04 01:54:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1741053280000|2025-03-04 01:54:40|||||||||1
1741053300000|2025-03-04 01:55:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1741053310000|2025-03-04 01:55:10|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|0
1741053350000|2025-03-04 01:55:50|||||||||5
1741053390000|2025-03-04 01:56:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1741053430000|2025-03-04 01:57:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741053440000|2025-03-04 01:57:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741053490000|2025-03-04 01:58:10|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|0
1741053500000|2025-03-04 01:58:20|20.71|20.55|20.78|20.62|20.78|20.62|20.7|20.54|8
1741053530000|2025-03-04 01:58:50|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1741053540000|2025-03-04 01:59:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|7
1741053550000|2025-03-04 01:59:10|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|14
1741053560000|2025-03-04 01:59:20|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|6
1741053570000|2025-03-04 01:59:30|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|28
1741053600000|2025-03-04 02:00:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|2
1741053610000|2025-03-04 02:00:10|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|11
1741053650000|2025-03-04 02:00:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|18
1741053660000|2025-03-04 02:01:00|20.8|20.64|20.73|20.57|20.8|20.64|20.73|20.57|19
1741053670000|2025-03-04 02:01:10|20.69|20.53|20.73|20.57|20.73|20.57|20.68|20.52|19
1741053690000|2025-03-04 02:01:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|3
1741053710000|2025-03-04 02:01:50|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|8
1741053720000|2025-03-04 02:02:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1741053740000|2025-03-04 02:02:20|||||||||1
1741053750000|2025-03-04 02:02:30|||||||||4
1741053790000|2025-03-04 02:03:10|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|13
1741053850000|2025-03-04 02:04:10|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|5
1741053870000|2025-03-04 02:04:30|||||||||1
1741053940000|2025-03-04 02:05:40|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|1
1741053950000|2025-03-04 02:05:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|16
1741053960000|2025-03-04 02:06:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|18
1741053970000|2025-03-04 02:06:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|5
1741053980000|2025-03-04 02:06:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|11
1741053990000|2025-03-04 02:06:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1741054010000|2025-03-04 02:06:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1741054020000|2025-03-04 02:07:00|20.86|20.7|20.85|20.69|20.88|20.72|20.85|20.69|1
1741054030000|2025-03-04 02:07:10|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|1
1741054040000|2025-03-04 02:07:20|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1741054050000|2025-03-04 02:07:30|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1741054100000|2025-03-04 02:08:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1741054140000|2025-03-04 02:09:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|5
1741054200000|2025-03-04 02:10:00|||||||||3
1741054220000|2025-03-04 02:10:20|||||||||4
1741054250000|2025-03-04 02:10:50|||||||||3
1741054260000|2025-03-04 02:11:00|||||||||1
1741054340000|2025-03-04 02:12:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|12
1741054360000|2025-03-04 02:12:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1741054400000|2025-03-04 02:13:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741054410000|2025-03-04 02:13:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741054430000|2025-03-04 02:13:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1741054480000|2025-03-04 02:14:40|||||||||1
1741054620000|2025-03-04 02:17:00|||||||||10
1741054660000|2025-03-04 02:17:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741054700000|2025-03-04 02:18:20|||||||||2
1741054710000|2025-03-04 02:18:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1741054720000|2025-03-04 02:18:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741054730000|2025-03-04 02:18:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741054740000|2025-03-04 02:19:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741054810000|2025-03-04 02:20:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741054920000|2025-03-04 02:22:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1741054960000|2025-03-04 02:22:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741054970000|2025-03-04 02:22:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741055020000|2025-03-04 02:23:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1741055050000|2025-03-04 02:24:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741055340000|2025-03-04 02:29:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1741055360000|2025-03-04 02:29:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741055420000|2025-03-04 02:30:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|0
1741055430000|2025-03-04 02:30:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1741055610000|2025-03-04 02:33:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741055650000|2025-03-04 02:34:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741055660000|2025-03-04 02:34:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|19
1741055710000|2025-03-04 02:35:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1741055810000|2025-03-04 02:36:50|||||||||2
1741055870000|2025-03-04 02:37:50|||||||||1
1741055940000|2025-03-04 02:39:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1741055990000|2025-03-04 02:39:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1741056000000|2025-03-04 02:40:00|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1741056170000|2025-03-04 02:42:50|||||||||1
1741056310000|2025-03-04 02:45:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1741056330000|2025-03-04 02:45:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|7
1741056370000|2025-03-04 02:46:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|9
1741056440000|2025-03-04 02:47:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1741056540000|2025-03-04 02:49:00|||||||||3
1741056560000|2025-03-04 02:49:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1741056650000|2025-03-04 02:50:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741056690000|2025-03-04 02:51:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1741056700000|2025-03-04 02:51:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741056720000|2025-03-04 02:52:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|6
1741056730000|2025-03-04 02:52:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1741056740000|2025-03-04 02:52:20|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|0
1741056750000|2025-03-04 02:52:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1741056760000|2025-03-04 02:52:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741056770000|2025-03-04 02:52:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1741056780000|2025-03-04 02:53:00|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|6
1741056810000|2025-03-04 02:53:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741056820000|2025-03-04 02:53:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741056830000|2025-03-04 02:53:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741056840000|2025-03-04 02:54:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741056860000|2025-03-04 02:54:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741056870000|2025-03-04 02:54:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741056900000|2025-03-04 02:55:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|0
1741056970000|2025-03-04 02:56:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741056990000|2025-03-04 02:56:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741057000000|2025-03-04 02:56:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|1
1741057090000|2025-03-04 02:58:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741057130000|2025-03-04 02:58:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741057150000|2025-03-04 02:59:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741057160000|2025-03-04 02:59:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741057170000|2025-03-04 02:59:30|||||||||1
1741057260000|2025-03-04 03:01:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1741057270000|2025-03-04 03:01:10|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1741057310000|2025-03-04 03:01:50|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1741057320000|2025-03-04 03:02:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1741057380000|2025-03-04 03:03:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|5
1741057420000|2025-03-04 03:03:40|||||||||6
1741057460000|2025-03-04 03:04:20|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|1
1741057520000|2025-03-04 03:05:20|||||||||1
1741057550000|2025-03-04 03:05:50|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|0
1741057560000|2025-03-04 03:06:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741057570000|2025-03-04 03:06:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741057600000|2025-03-04 03:06:40|||||||||1
1741057660000|2025-03-04 03:07:40|||||||||5
1741057690000|2025-03-04 03:08:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|1
1741057800000|2025-03-04 03:10:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1741057990000|2025-03-04 03:13:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741058070000|2025-03-04 03:14:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1741058100000|2025-03-04 03:15:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|0
1741058110000|2025-03-04 03:15:10|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|1
1741058120000|2025-03-04 03:15:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741058260000|2025-03-04 03:17:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|1
1741058280000|2025-03-04 03:18:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741058340000|2025-03-04 03:19:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|17
1741058360000|2025-03-04 03:19:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741058370000|2025-03-04 03:19:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1741058380000|2025-03-04 03:19:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741058390000|2025-03-04 03:19:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|24
1741058400000|2025-03-04 03:20:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|2
1741058410000|2025-03-04 03:20:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1741058470000|2025-03-04 03:21:10|||||||||2
1741058500000|2025-03-04 03:21:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1741058540000|2025-03-04 03:22:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|12
1741058550000|2025-03-04 03:22:30|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|2
1741058560000|2025-03-04 03:22:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741058610000|2025-03-04 03:23:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1741058710000|2025-03-04 03:25:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1741058770000|2025-03-04 03:26:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1741058790000|2025-03-04 03:26:30|20.65|20.49|20.65|20.49|20.65|20.49|20.62|20.46|0
1741058800000|2025-03-04 03:26:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|9
1741058860000|2025-03-04 03:27:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1741058900000|2025-03-04 03:28:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|1
1741058910000|2025-03-04 03:28:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741059000000|2025-03-04 03:30:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1741059030000|2025-03-04 03:30:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|5
1741059150000|2025-03-04 03:32:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1741059170000|2025-03-04 03:32:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1741059180000|2025-03-04 03:33:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741059290000|2025-03-04 03:34:50|||||||||1
1741059600000|2025-03-04 03:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|12
1741059620000|2025-03-04 03:40:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741059630000|2025-03-04 03:40:30|20.69|20.53|20.67|20.51|20.7|20.54|20.67|20.51|0
1741059640000|2025-03-04 03:40:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741059660000|2025-03-04 03:41:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1741059670000|2025-03-04 03:41:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|10
1741059690000|2025-03-04 03:41:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1741059700000|2025-03-04 03:41:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1741059720000|2025-03-04 03:42:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|3
1741059960000|2025-03-04 03:46:00|||||||||1
1741060050000|2025-03-04 03:47:30|||||||||1
1741060180000|2025-03-04 03:49:40|||||||||1
1741060290000|2025-03-04 03:51:30|||||||||2
1741060660000|2025-03-04 03:57:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1741060780000|2025-03-04 03:59:40|||||||||2
1741060810000|2025-03-04 04:00:10|||||||||1
1741060920000|2025-03-04 04:02:00|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|1
1741060930000|2025-03-04 04:02:10|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1741060940000|2025-03-04 04:02:20|||||||||7
1741060970000|2025-03-04 04:02:50|||||||||3
1741060980000|2025-03-04 04:03:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|71
1741060990000|2025-03-04 04:03:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741061070000|2025-03-04 04:04:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1741061240000|2025-03-04 04:07:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1741061300000|2025-03-04 04:08:20|||||||||8
1741061330000|2025-03-04 04:08:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741061640000|2025-03-04 04:14:00|||||||||2
1741061750000|2025-03-04 04:15:50|||||||||4
1741061920000|2025-03-04 04:18:40|||||||||1
1741062200000|2025-03-04 04:23:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|13
1741062500000|2025-03-04 04:28:20|||||||||10
1741062610000|2025-03-04 04:30:10|||||||||4
1741063020000|2025-03-04 04:37:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1741063200000|2025-03-04 04:40:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1741063210000|2025-03-04 04:40:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741063250000|2025-03-04 04:40:50|20.69|20.53|20.67|20.51|20.7|20.54|20.67|20.51|0
1741063290000|2025-03-04 04:41:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741063310000|2025-03-04 04:41:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741063450000|2025-03-04 04:44:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741063470000|2025-03-04 04:44:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741063530000|2025-03-04 04:45:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741063590000|2025-03-04 04:46:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741063610000|2025-03-04 04:46:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741063720000|2025-03-04 04:48:40|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|0
1741063870000|2025-03-04 04:51:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741064180000|2025-03-04 04:56:20|||||||||1
1741064230000|2025-03-04 04:57:10|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741064280000|2025-03-04 04:58:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1741064310000|2025-03-04 04:58:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1741064410000|2025-03-04 05:00:10|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|57
1741064430000|2025-03-04 05:00:30|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|0
1741064440000|2025-03-04 05:00:40|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|0
1741064470000|2025-03-04 05:01:10|20.69|20.53|20.72|20.56|20.72|20.56|20.67|20.51|4
1741064480000|2025-03-04 05:01:20|20.74|20.58|20.72|20.56|20.81|20.65|20.72|20.56|30
1741064500000|2025-03-04 05:01:40|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|5
1741064510000|2025-03-04 05:01:50|20.7|20.54|20.64|20.48|20.7|20.54|20.62|20.46|18
1741064520000|2025-03-04 05:02:00|20.62|20.46|20.74|20.58|20.74|20.58|20.62|20.46|31
1741064530000|2025-03-04 05:02:10|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|2
1741064540000|2025-03-04 05:02:20|20.72|20.56|20.7|20.54|20.72|20.56|20.69|20.53|18
1741064550000|2025-03-04 05:02:30|20.69|20.53|20.7|20.54|20.71|20.55|20.69|20.53|0
1741064560000|2025-03-04 05:02:40|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|2
1741064590000|2025-03-04 05:03:10|||||||||2
1741064600000|2025-03-04 05:03:20|||||||||9
1741064610000|2025-03-04 05:03:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|10
1741064630000|2025-03-04 05:03:50|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|0
1741064640000|2025-03-04 05:04:00|||||||||2
1741064650000|2025-03-04 05:04:10|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|31
1741064680000|2025-03-04 05:04:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|23
1741064690000|2025-03-04 05:04:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741064700000|2025-03-04 05:05:00|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|1
1741064730000|2025-03-04 05:05:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741064740000|2025-03-04 05:05:40|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|0
1741064750000|2025-03-04 05:05:50|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|10
1741064760000|2025-03-04 05:06:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|17
1741064770000|2025-03-04 05:06:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|9
1741064780000|2025-03-04 05:06:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|125
1741064790000|2025-03-04 05:06:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741064800000|2025-03-04 05:06:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741064860000|2025-03-04 05:07:40|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|51
1741064880000|2025-03-04 05:08:00|20.58|20.42|20.59|20.43|20.59|20.43|20.56|20.4|12
1741064890000|2025-03-04 05:08:10|20.6|20.44|20.56|20.4|20.6|20.44|20.55|20.39|0
1741064900000|2025-03-04 05:08:20|20.58|20.42|20.6|20.44|20.6|20.44|20.56|20.4|10
1741064940000|2025-03-04 05:09:00|||||||||1
1741064980000|2025-03-04 05:09:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1741065000000|2025-03-04 05:10:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|12
1741065010000|2025-03-04 05:10:10|20.66|20.5|20.69|20.53|20.7|20.54|20.66|20.5|8
1741065020000|2025-03-04 05:10:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1741065030000|2025-03-04 05:10:30|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|0
1741065040000|2025-03-04 05:10:40|20.66|20.5|20.66|20.5|20.67|20.51|20.65|20.49|2
1741065050000|2025-03-04 05:10:50|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|4
1741065090000|2025-03-04 05:11:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1741065110000|2025-03-04 05:11:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741065120000|2025-03-04 05:12:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|5
1741065130000|2025-03-04 05:12:10|20.69|20.53|20.7|20.54|20.72|20.56|20.69|20.53|6
1741065140000|2025-03-04 05:12:20|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|0
1741065150000|2025-03-04 05:12:30|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|0
1741065170000|2025-03-04 05:12:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741065180000|2025-03-04 05:13:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741065190000|2025-03-04 05:13:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1741065200000|2025-03-04 05:13:20|20.71|20.55|20.72|20.56|20.72|20.56|20.7|20.54|1
1741065210000|2025-03-04 05:13:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|1
1741065240000|2025-03-04 05:14:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|16
1741065260000|2025-03-04 05:14:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|3
1741065300000|2025-03-04 05:15:00|20.71|20.55|20.72|20.56|20.72|20.56|20.7|20.54|0
1741065310000|2025-03-04 05:15:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741065320000|2025-03-04 05:15:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741065340000|2025-03-04 05:15:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741065380000|2025-03-04 05:16:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741065390000|2025-03-04 05:16:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741065440000|2025-03-04 05:17:20|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|0
1741065470000|2025-03-04 05:17:50|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|4
1741065510000|2025-03-04 05:18:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741065570000|2025-03-04 05:19:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741065600000|2025-03-04 05:20:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741065610000|2025-03-04 05:20:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741065630000|2025-03-04 05:20:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741065660000|2025-03-04 05:21:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741065670000|2025-03-04 05:21:10|20.69|20.53|20.69|20.53|20.7|20.54|20.67|20.51|0
1741065680000|2025-03-04 05:21:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1741065700000|2025-03-04 05:21:40|20.67|20.51|20.65|20.49|20.69|20.53|20.65|20.49|18
1741065750000|2025-03-04 05:22:30|||||||||1
1741065820000|2025-03-04 05:23:40|||||||||1
1741066000000|2025-03-04 05:26:40|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|20
1741066030000|2025-03-04 05:27:10|||||||||5
1741066120000|2025-03-04 05:28:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741066130000|2025-03-04 05:28:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1741066210000|2025-03-04 05:30:10|||||||||2
1741066240000|2025-03-04 05:30:40|||||||||23
1741066260000|2025-03-04 05:31:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|6
1741066530000|2025-03-04 05:35:30|||||||||8
1741066570000|2025-03-04 05:36:10|||||||||12
1741066600000|2025-03-04 05:36:40|||||||||2
1741066620000|2025-03-04 05:37:00|||||||||1
1741066740000|2025-03-04 05:39:00|||||||||1
1741066860000|2025-03-04 05:41:00|||||||||1
1741066930000|2025-03-04 05:42:10|||||||||1
1741066940000|2025-03-04 05:42:20|||||||||2
1741067050000|2025-03-04 05:44:10|||||||||2
1741067210000|2025-03-04 05:46:50|||||||||4
1741067380000|2025-03-04 05:49:40|||||||||1
1741067440000|2025-03-04 05:50:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|4
1741067540000|2025-03-04 05:52:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741067550000|2025-03-04 05:52:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1741067560000|2025-03-04 05:52:40|||||||||2
1741067570000|2025-03-04 05:52:50|||||||||2
1741067600000|2025-03-04 05:53:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1741067610000|2025-03-04 05:53:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741067630000|2025-03-04 05:53:50|20.64|20.48|20.64|20.48|20.65|20.49|20.63|20.47|3
1741067640000|2025-03-04 05:54:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741067670000|2025-03-04 05:54:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|10
1741067750000|2025-03-04 05:55:50|||||||||2
1741067910000|2025-03-04 05:58:30|||||||||2
1741067950000|2025-03-04 05:59:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1741067970000|2025-03-04 05:59:30|||||||||3
1741068000000|2025-03-04 06:00:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|6
1741068080000|2025-03-04 06:01:20|||||||||2
1741068090000|2025-03-04 06:01:30|||||||||20
1741068250000|2025-03-04 06:04:10|||||||||2
1741068410000|2025-03-04 06:06:50|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|43
1741068430000|2025-03-04 06:07:10|||||||||2
1741068490000|2025-03-04 06:08:10|||||||||2
1741068580000|2025-03-04 06:09:40|||||||||2
1741068590000|2025-03-04 06:09:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1741068600000|2025-03-04 06:10:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|2
1741068640000|2025-03-04 06:10:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741068680000|2025-03-04 06:11:20|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|1
1741068720000|2025-03-04 06:12:00|||||||||2
1741068750000|2025-03-04 06:12:30|||||||||4
1741068810000|2025-03-04 06:13:30|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|15
1741068840000|2025-03-04 06:14:00|||||||||3
1741068900000|2025-03-04 06:15:00|||||||||1
1741068980000|2025-03-04 06:16:20|||||||||2
1741069140000|2025-03-04 06:19:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|15
1741069150000|2025-03-04 06:19:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1741069170000|2025-03-04 06:19:30|||||||||10
1741069180000|2025-03-04 06:19:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1741069190000|2025-03-04 06:19:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741069200000|2025-03-04 06:20:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741069210000|2025-03-04 06:20:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1741069220000|2025-03-04 06:20:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741069230000|2025-03-04 06:20:30|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1741069250000|2025-03-04 06:20:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741069270000|2025-03-04 06:21:10|||||||||2
1741069300000|2025-03-04 06:21:40|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|0
1741069310000|2025-03-04 06:21:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741069350000|2025-03-04 06:22:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741069370000|2025-03-04 06:22:50|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|5
1741069380000|2025-03-04 06:23:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741069410000|2025-03-04 06:23:30|||||||||4
1741069480000|2025-03-04 06:24:40|||||||||4
1741069530000|2025-03-04 06:25:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|21
1741069550000|2025-03-04 06:25:50|||||||||2
1741069610000|2025-03-04 06:26:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1741069620000|2025-03-04 06:27:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741069710000|2025-03-04 06:28:30|||||||||2
1741069730000|2025-03-04 06:28:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741069740000|2025-03-04 06:29:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1741069800000|2025-03-04 06:30:00|20.61|20.45|20.6|20.44|20.63|20.47|20.6|20.44|14
1741069830000|2025-03-04 06:30:30|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1741069840000|2025-03-04 06:30:40|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|9
1741069860000|2025-03-04 06:31:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741069870000|2025-03-04 06:31:10|||||||||2
1741069970000|2025-03-04 06:32:50|||||||||9
1741070000000|2025-03-04 06:33:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741070010000|2025-03-04 06:33:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1741070020000|2025-03-04 06:33:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|1
1741070030000|2025-03-04 06:33:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741070040000|2025-03-04 06:34:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1741070080000|2025-03-04 06:34:40|||||||||2
1741070180000|2025-03-04 06:36:20|||||||||1
1741070190000|2025-03-04 06:36:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|14
1741070200000|2025-03-04 06:36:40|||||||||1
1741070210000|2025-03-04 06:36:50|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1741070220000|2025-03-04 06:37:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|3
1741070230000|2025-03-04 06:37:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741070250000|2025-03-04 06:37:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741070270000|2025-03-04 06:37:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741070280000|2025-03-04 06:38:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|10
1741070390000|2025-03-04 06:39:50|||||||||2
1741070410000|2025-03-04 06:40:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|3
1741070550000|2025-03-04 06:42:30|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|2
1741070620000|2025-03-04 06:43:40|||||||||1
1741070630000|2025-03-04 06:43:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741070650000|2025-03-04 06:44:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741070700000|2025-03-04 06:45:00|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|0
1741070760000|2025-03-04 06:46:00|||||||||2
1741070770000|2025-03-04 06:46:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741070780000|2025-03-04 06:46:20|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|0
1741070830000|2025-03-04 06:47:10|||||||||2
1741070940000|2025-03-04 06:49:00|||||||||7
1741070990000|2025-03-04 06:49:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|14
1741071240000|2025-03-04 06:54:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741071250000|2025-03-04 06:54:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|17
1741071320000|2025-03-04 06:55:20|20.64|20.48|20.63|20.47|20.64|20.48|20.61|20.45|9
1741071340000|2025-03-04 06:55:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741071470000|2025-03-04 06:57:50|20.61|20.45|20.6|20.44|20.63|20.47|20.6|20.44|0
1741071540000|2025-03-04 06:59:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1741071550000|2025-03-04 06:59:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741071560000|2025-03-04 06:59:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741071570000|2025-03-04 06:59:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741071580000|2025-03-04 06:59:40|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|0
1741071590000|2025-03-04 06:59:50|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1741071600000|2025-03-04 07:00:00|20.61|20.45|20.63|20.47|20.65|20.49|20.6|20.44|9
1741071610000|2025-03-04 07:00:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741071630000|2025-03-04 07:00:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741071650000|2025-03-04 07:00:50|||||||||1
1741071690000|2025-03-04 07:01:30|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|10
1741071710000|2025-03-04 07:01:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1741071720000|2025-03-04 07:02:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1741071730000|2025-03-04 07:02:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741071740000|2025-03-04 07:02:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1741071750000|2025-03-04 07:02:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741071800000|2025-03-04 07:03:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1741071810000|2025-03-04 07:03:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1741071840000|2025-03-04 07:04:00|||||||||2
1741071860000|2025-03-04 07:04:20|||||||||2
1741071970000|2025-03-04 07:06:10|||||||||1
1741072020000|2025-03-04 07:07:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|10
1741072080000|2025-03-04 07:08:00|||||||||5
1741072130000|2025-03-04 07:08:50|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|38
1741072140000|2025-03-04 07:09:00|||||||||1
1741072180000|2025-03-04 07:09:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1741072210000|2025-03-04 07:10:10|||||||||5
1741072220000|2025-03-04 07:10:20|||||||||2
1741072250000|2025-03-04 07:10:50|||||||||1
1741072260000|2025-03-04 07:11:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|20
1741072270000|2025-03-04 07:11:10|||||||||4
1741072280000|2025-03-04 07:11:20|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|7
1741072290000|2025-03-04 07:11:30|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1741072300000|2025-03-04 07:11:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|3
1741072310000|2025-03-04 07:11:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|12
1741072320000|2025-03-04 07:12:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1741072330000|2025-03-04 07:12:10|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741072340000|2025-03-04 07:12:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1741072350000|2025-03-04 07:12:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1741072440000|2025-03-04 07:14:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|16
1741072450000|2025-03-04 07:14:10|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|0
1741072510000|2025-03-04 07:15:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1741072520000|2025-03-04 07:15:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1741072530000|2025-03-04 07:15:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741072550000|2025-03-04 07:15:50|||||||||2
1741072570000|2025-03-04 07:16:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1741072600000|2025-03-04 07:16:40|||||||||1
1741072620000|2025-03-04 07:17:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1741072670000|2025-03-04 07:17:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|16
1741072680000|2025-03-04 07:18:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|10
1741072700000|2025-03-04 07:18:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|6
1741072710000|2025-03-04 07:18:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|11
1741072720000|2025-03-04 07:18:40|20.76|20.6|20.75|20.59|20.77|20.61|20.75|20.59|5
1741072740000|2025-03-04 07:19:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|3
1741072750000|2025-03-04 07:19:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1741072760000|2025-03-04 07:19:20|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|1
1741072770000|2025-03-04 07:19:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741072800000|2025-03-04 07:20:00|20.71|20.55|20.74|20.58|20.74|20.58|20.7|20.54|0
1741072810000|2025-03-04 07:20:10|20.75|20.59|20.69|20.53|20.75|20.59|20.69|20.53|7
1741072820000|2025-03-04 07:20:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741072830000|2025-03-04 07:20:30|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|0
1741072840000|2025-03-04 07:20:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741072860000|2025-03-04 07:21:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741072870000|2025-03-04 07:21:10|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741072900000|2025-03-04 07:21:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741072910000|2025-03-04 07:21:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741072920000|2025-03-04 07:22:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|2
1741072930000|2025-03-04 07:22:10|20.71|20.55|20.72|20.56|20.72|20.56|20.7|20.54|6
1741072940000|2025-03-04 07:22:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1741072950000|2025-03-04 07:22:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741072960000|2025-03-04 07:22:40|||||||||4
1741072980000|2025-03-04 07:23:00|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|4
1741073010000|2025-03-04 07:23:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741073050000|2025-03-04 07:24:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741073100000|2025-03-04 07:25:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|17
1741073140000|2025-03-04 07:25:40|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|0
1741073160000|2025-03-04 07:26:00|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|4
1741073170000|2025-03-04 07:26:10|||||||||1
1741073190000|2025-03-04 07:26:30|||||||||4
1741073210000|2025-03-04 07:26:50|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|0
1741073250000|2025-03-04 07:27:30|||||||||20
1741073290000|2025-03-04 07:28:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1741073310000|2025-03-04 07:28:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|22
1741073330000|2025-03-04 07:28:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741073400000|2025-03-04 07:30:00|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|7
1741073410000|2025-03-04 07:30:10|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|3
1741073420000|2025-03-04 07:30:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1741073440000|2025-03-04 07:30:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1741073500000|2025-03-04 07:31:40|||||||||5
1741073510000|2025-03-04 07:31:50|||||||||1
1741073550000|2025-03-04 07:32:30|||||||||10
1741073580000|2025-03-04 07:33:00|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|2
1741073590000|2025-03-04 07:33:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|9
1741073600000|2025-03-04 07:33:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1741073610000|2025-03-04 07:33:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741073630000|2025-03-04 07:33:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1741073680000|2025-03-04 07:34:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1741073720000|2025-03-04 07:35:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741073750000|2025-03-04 07:35:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741073780000|2025-03-04 07:36:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|1
1741073790000|2025-03-04 07:36:30|20.71|20.55|20.71|20.55|20.72|20.56|20.7|20.54|4
1741073800000|2025-03-04 07:36:40|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1741073900000|2025-03-04 07:38:20|||||||||1
1741073940000|2025-03-04 07:39:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|9
1741073950000|2025-03-04 07:39:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|3
1741074020000|2025-03-04 07:40:20|20.75|20.59|20.82|20.66|20.82|20.66|20.75|20.59|135
1741074030000|2025-03-04 07:40:30|||||||||7
1741074040000|2025-03-04 07:40:40|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|17
1741074060000|2025-03-04 07:41:00|||||||||2
1741074130000|2025-03-04 07:42:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|4
1741074140000|2025-03-04 07:42:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|4
1741074160000|2025-03-04 07:42:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1741074170000|2025-03-04 07:42:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741074190000|2025-03-04 07:43:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1741074200000|2025-03-04 07:43:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|5
1741074220000|2025-03-04 07:43:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1741074240000|2025-03-04 07:44:00|||||||||1
1741074280000|2025-03-04 07:44:40|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1741074290000|2025-03-04 07:44:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1741074310000|2025-03-04 07:45:10|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|0
1741074320000|2025-03-04 07:45:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741074330000|2025-03-04 07:45:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741074340000|2025-03-04 07:45:40|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|3
1741074350000|2025-03-04 07:45:50|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1741074360000|2025-03-04 07:46:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741074380000|2025-03-04 07:46:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741074390000|2025-03-04 07:46:30|20.69|20.53|20.7|20.54|20.72|20.56|20.69|20.53|2
1741074400000|2025-03-04 07:46:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|1
1741074410000|2025-03-04 07:46:50|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1741074420000|2025-03-04 07:47:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|2
1741074430000|2025-03-04 07:47:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1741074440000|2025-03-04 07:47:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741074450000|2025-03-04 07:47:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741074540000|2025-03-04 07:49:00|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|2
1741074570000|2025-03-04 07:49:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|1
1741074580000|2025-03-04 07:49:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1741074590000|2025-03-04 07:49:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1741074600000|2025-03-04 07:50:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|1
1741074610000|2025-03-04 07:50:10|20.7|20.54|20.69|20.53|20.7|20.54|20.67|20.51|6
1741074620000|2025-03-04 07:50:20|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|0
1741074690000|2025-03-04 07:51:30|||||||||10
1741074740000|2025-03-04 07:52:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741074750000|2025-03-04 07:52:30|20.67|20.51|20.7|20.54|20.71|20.55|20.67|20.51|12
1741074760000|2025-03-04 07:52:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741074770000|2025-03-04 07:52:50|||||||||1
1741074900000|2025-03-04 07:55:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|2
1741074940000|2025-03-04 07:55:40|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|7
1741074960000|2025-03-04 07:56:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|6
1741075010000|2025-03-04 07:56:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|4
1741075020000|2025-03-04 07:57:00|||||||||1
1741075170000|2025-03-04 07:59:30|||||||||1
1741075190000|2025-03-04 07:59:50|||||||||1
1741075200000|2025-03-04 08:00:00|20.76|20.6|20.71|20.55|20.77|20.61|20.71|20.55|5
1741075210000|2025-03-04 08:00:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|17
1741075220000|2025-03-04 08:00:20|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|4
1741075260000|2025-03-04 08:01:00|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|2
1741075270000|2025-03-04 08:01:10|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|23
1741075280000|2025-03-04 08:01:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741075300000|2025-03-04 08:01:40|||||||||1
1741075320000|2025-03-04 08:02:00|20.75|20.59|20.73|20.57|20.75|20.59|20.72|20.56|0
1741075330000|2025-03-04 08:02:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|4
1741075340000|2025-03-04 08:02:20|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1741075350000|2025-03-04 08:02:30|||||||||3
1741075360000|2025-03-04 08:02:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741075370000|2025-03-04 08:02:50|20.76|20.6|20.77|20.61|20.78|20.62|20.76|20.6|2
1741075390000|2025-03-04 08:03:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1741075400000|2025-03-04 08:03:20|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1741075410000|2025-03-04 08:03:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741075420000|2025-03-04 08:03:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1741075440000|2025-03-04 08:04:00|20.73|20.57|20.75|20.59|20.76|20.6|20.72|20.56|0
1741075450000|2025-03-04 08:04:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741075460000|2025-03-04 08:04:20|||||||||1
1741075480000|2025-03-04 08:04:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|1
1741075490000|2025-03-04 08:04:50|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1741075500000|2025-03-04 08:05:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|7
1741075520000|2025-03-04 08:05:20|||||||||11
1741075530000|2025-03-04 08:05:30|||||||||1
1741075540000|2025-03-04 08:05:40|||||||||3
1741075550000|2025-03-04 08:05:50|||||||||2
1741075560000|2025-03-04 08:06:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|5
1741075570000|2025-03-04 08:06:10|20.73|20.57|20.73|20.57|20.75|20.59|20.72|20.56|4
1741075580000|2025-03-04 08:06:20|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|1
1741075590000|2025-03-04 08:06:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|2
1741075600000|2025-03-04 08:06:40|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|7
1741075610000|2025-03-04 08:06:50|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|1
1741075620000|2025-03-04 08:07:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|1
1741075630000|2025-03-04 08:07:10|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|10
1741075640000|2025-03-04 08:07:20|||||||||5
1741075660000|2025-03-04 08:07:40|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|15
1741075670000|2025-03-04 08:07:50|20.76|20.6|20.77|20.61|20.78|20.62|20.76|20.6|0
1741075680000|2025-03-04 08:08:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1741075690000|2025-03-04 08:08:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|10
1741075700000|2025-03-04 08:08:20|||||||||2
1741075710000|2025-03-04 08:08:30|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|21
1741075720000|2025-03-04 08:08:40|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|3
1741075730000|2025-03-04 08:08:50|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|3
1741075740000|2025-03-04 08:09:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1741075750000|2025-03-04 08:09:10|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741075760000|2025-03-04 08:09:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1741075770000|2025-03-04 08:09:30|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|20
1741075790000|2025-03-04 08:09:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1741075800000|2025-03-04 08:10:00|20.7|20.54|20.69|20.53|20.7|20.54|20.67|20.51|33
1741075810000|2025-03-04 08:10:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1741075820000|2025-03-04 08:10:20|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|16
1741075830000|2025-03-04 08:10:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|10
1741075840000|2025-03-04 08:10:40|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|9
1741075850000|2025-03-04 08:10:50|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|19
1741075860000|2025-03-04 08:11:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741075870000|2025-03-04 08:11:10|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|32
1741075880000|2025-03-04 08:11:20|20.61|20.45|20.61|20.45|20.62|20.46|20.6|20.44|2
1741075890000|2025-03-04 08:11:30|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|0
1741075920000|2025-03-04 08:12:00|||||||||3
1741075940000|2025-03-04 08:12:20|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|9
1741075950000|2025-03-04 08:12:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1741075970000|2025-03-04 08:12:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|21
1741075980000|2025-03-04 08:13:00|20.59|20.43|20.6|20.44|20.62|20.46|20.59|20.43|14
1741075990000|2025-03-04 08:13:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1741076020000|2025-03-04 08:13:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1741076040000|2025-03-04 08:14:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1741076050000|2025-03-04 08:14:10|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|10
1741076060000|2025-03-04 08:14:20|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|1
1741076080000|2025-03-04 08:14:40|||||||||3
1741076090000|2025-03-04 08:14:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|29
1741076100000|2025-03-04 08:15:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|3
1741076110000|2025-03-04 08:15:10|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|13
1741076120000|2025-03-04 08:15:20|||||||||1
1741076140000|2025-03-04 08:15:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|4
1741076170000|2025-03-04 08:16:10|||||||||1
1741076180000|2025-03-04 08:16:20|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|5
1741076200000|2025-03-04 08:16:40|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|18
1741076250000|2025-03-04 08:17:30|||||||||1
1741076290000|2025-03-04 08:18:10|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|8
1741076300000|2025-03-04 08:18:20|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|19
1741076310000|2025-03-04 08:18:30|||||||||1
1741076330000|2025-03-04 08:18:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741076340000|2025-03-04 08:19:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|26
1741076360000|2025-03-04 08:19:20|||||||||2
1741076380000|2025-03-04 08:19:40|||||||||2
1741076400000|2025-03-04 08:20:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1741076410000|2025-03-04 08:20:10|||||||||1
1741076430000|2025-03-04 08:20:30|20.61|20.45|20.59|20.43|20.61|20.45|20.57|20.41|26
1741076440000|2025-03-04 08:20:40|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|3
1741076450000|2025-03-04 08:20:50|||||||||1
1741076460000|2025-03-04 08:21:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|14
1741076510000|2025-03-04 08:21:50|||||||||1
1741076520000|2025-03-04 08:22:00|20.59|20.43|20.6|20.44|20.6|20.44|20.57|20.41|4
1741076530000|2025-03-04 08:22:10|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1741076540000|2025-03-04 08:22:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1741076560000|2025-03-04 08:22:40|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|1
1741076570000|2025-03-04 08:22:50|||||||||1
1741076590000|2025-03-04 08:23:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|11
1741076630000|2025-03-04 08:23:50|||||||||2
1741076650000|2025-03-04 08:24:10|||||||||1
1741076670000|2025-03-04 08:24:30|||||||||11
1741076700000|2025-03-04 08:25:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1741076740000|2025-03-04 08:25:40|||||||||1
1741076750000|2025-03-04 08:25:50|||||||||1
1741076770000|2025-03-04 08:26:10|||||||||1
1741076800000|2025-03-04 08:26:40|20.57|20.41|20.61|20.45|20.62|20.46|20.57|20.41|5
1741076810000|2025-03-04 08:26:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|5
1741076820000|2025-03-04 08:27:00|||||||||3
1741076830000|2025-03-04 08:27:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1741076840000|2025-03-04 08:27:20|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1741076900000|2025-03-04 08:28:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|5
1741076910000|2025-03-04 08:28:30|||||||||4
1741076920000|2025-03-04 08:28:40|||||||||1
1741076930000|2025-03-04 08:28:50|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|4
1741076950000|2025-03-04 08:29:10|20.56|20.4|20.56|20.4|20.57|20.41|20.55|20.39|7
1741076960000|2025-03-04 08:29:20|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|1
1741076970000|2025-03-04 08:29:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1741076980000|2025-03-04 08:29:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741076990000|2025-03-04 08:29:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|2
1741077000000|2025-03-04 08:30:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1741077010000|2025-03-04 08:30:10|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|5
1741077020000|2025-03-04 08:30:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|2
1741077030000|2025-03-04 08:30:30|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|10
1741077040000|2025-03-04 08:30:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1741077050000|2025-03-04 08:30:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|2
1741077060000|2025-03-04 08:31:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741077080000|2025-03-04 08:31:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1741077100000|2025-03-04 08:31:40|||||||||13
1741077120000|2025-03-04 08:32:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1741077150000|2025-03-04 08:32:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741077160000|2025-03-04 08:32:40|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1741077170000|2025-03-04 08:32:50|||||||||36
1741077180000|2025-03-04 08:33:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741077190000|2025-03-04 08:33:10|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1741077210000|2025-03-04 08:33:30|||||||||2
1741077220000|2025-03-04 08:33:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1741077230000|2025-03-04 08:33:50|||||||||1
1741077240000|2025-03-04 08:34:00|||||||||2
1741077250000|2025-03-04 08:34:10|||||||||1
1741077320000|2025-03-04 08:35:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741077330000|2025-03-04 08:35:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1741077350000|2025-03-04 08:35:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741077370000|2025-03-04 08:36:10|||||||||1
1741077380000|2025-03-04 08:36:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|29
1741077390000|2025-03-04 08:36:30|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|3
1741077400000|2025-03-04 08:36:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741077410000|2025-03-04 08:36:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741077420000|2025-03-04 08:37:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1741077430000|2025-03-04 08:37:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741077440000|2025-03-04 08:37:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1741077450000|2025-03-04 08:37:30|20.49|20.33|20.5|20.34|20.51|20.35|20.49|20.33|0
1741077460000|2025-03-04 08:37:40|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1741077480000|2025-03-04 08:38:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1741077490000|2025-03-04 08:38:10|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|16
1741077520000|2025-03-04 08:38:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1741077530000|2025-03-04 08:38:50|20.49|20.33|20.5|20.34|20.51|20.35|20.49|20.33|26
1741077540000|2025-03-04 08:39:00|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|10
1741077550000|2025-03-04 08:39:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1741077560000|2025-03-04 08:39:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1741077570000|2025-03-04 08:39:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1741077600000|2025-03-04 08:40:00|20.49|20.33|20.47|20.31|20.5|20.34|20.47|20.31|3
1741077620000|2025-03-04 08:40:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741077630000|2025-03-04 08:40:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741077660000|2025-03-04 08:41:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1741077670000|2025-03-04 08:41:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|4
1741077730000|2025-03-04 08:42:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|6
1741077750000|2025-03-04 08:42:30|||||||||2
1741077760000|2025-03-04 08:42:40|||||||||5
1741077780000|2025-03-04 08:43:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|193
1741077790000|2025-03-04 08:43:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|28
1741077800000|2025-03-04 08:43:20|||||||||1
1741077840000|2025-03-04 08:44:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1741077860000|2025-03-04 08:44:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1741077910000|2025-03-04 08:45:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|35
1741077930000|2025-03-04 08:45:30|||||||||12
1741077940000|2025-03-04 08:45:40|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|0
1741077950000|2025-03-04 08:45:50|20.5|20.34|20.5|20.34|20.52|20.36|20.47|20.31|41
1741077960000|2025-03-04 08:46:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1741077980000|2025-03-04 08:46:20|||||||||6
1741077990000|2025-03-04 08:46:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1741078000000|2025-03-04 08:46:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|20
1741078010000|2025-03-04 08:46:50|||||||||6
1741078020000|2025-03-04 08:47:00|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|2
1741078030000|2025-03-04 08:47:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741078040000|2025-03-04 08:47:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741078060000|2025-03-04 08:47:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741078080000|2025-03-04 08:48:00|||||||||1
1741078090000|2025-03-04 08:48:10|||||||||3
1741078100000|2025-03-04 08:48:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1741078120000|2025-03-04 08:48:40|||||||||1
1741078130000|2025-03-04 08:48:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|23
1741078140000|2025-03-04 08:49:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|67
1741078150000|2025-03-04 08:49:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1741078160000|2025-03-04 08:49:20|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|30
1741078190000|2025-03-04 08:49:50|||||||||1
1741078200000|2025-03-04 08:50:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741078210000|2025-03-04 08:50:10|||||||||5
1741078220000|2025-03-04 08:50:20|||||||||1
1741078230000|2025-03-04 08:50:30|||||||||1
1741078250000|2025-03-04 08:50:50|20.65|20.49|20.66|20.5|20.67|20.51|20.65|20.49|19
1741078260000|2025-03-04 08:51:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1741078270000|2025-03-04 08:51:10|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|6
1741078280000|2025-03-04 08:51:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741078290000|2025-03-04 08:51:30|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|3
1741078300000|2025-03-04 08:51:40|20.67|20.51|20.65|20.49|20.68|20.52|20.65|20.49|0
1741078310000|2025-03-04 08:51:50|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1741078320000|2025-03-04 08:52:00|20.67|20.51|20.66|20.5|20.7|20.54|20.66|20.5|35
1741078330000|2025-03-04 08:52:10|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1741078340000|2025-03-04 08:52:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741078350000|2025-03-04 08:52:30|||||||||1
1741078360000|2025-03-04 08:52:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741078370000|2025-03-04 08:52:50|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741078470000|2025-03-04 08:54:30|||||||||1
1741078480000|2025-03-04 08:54:40|||||||||5
1741078550000|2025-03-04 08:55:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1741078560000|2025-03-04 08:56:00|||||||||1
1741078570000|2025-03-04 08:56:10|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1741078600000|2025-03-04 08:56:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1741078620000|2025-03-04 08:57:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1741078710000|2025-03-04 08:58:30|||||||||7
1741078740000|2025-03-04 08:59:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741078750000|2025-03-04 08:59:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741078760000|2025-03-04 08:59:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741078770000|2025-03-04 08:59:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741078790000|2025-03-04 08:59:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741078800000|2025-03-04 09:00:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|14
1741078810000|2025-03-04 09:00:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741078830000|2025-03-04 09:00:30|||||||||2
1741078840000|2025-03-04 09:00:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|19
1741078900000|2025-03-04 09:01:40|||||||||1
1741078910000|2025-03-04 09:01:50|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|14
1741078920000|2025-03-04 09:02:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|0
1741078930000|2025-03-04 09:02:10|||||||||1
1741078960000|2025-03-04 09:02:40|||||||||10
1741078970000|2025-03-04 09:02:50|||||||||2
1741078980000|2025-03-04 09:03:00|20.5|20.34|20.49|20.33|20.52|20.36|20.49|20.33|12
1741078990000|2025-03-04 09:03:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|6
1741079030000|2025-03-04 09:03:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1741079040000|2025-03-04 09:04:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|0
1741079050000|2025-03-04 09:04:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1741079070000|2025-03-04 09:04:30|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|0
1741079080000|2025-03-04 09:04:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|3
1741079090000|2025-03-04 09:04:50|20.51|20.35|20.52|20.36|20.52|20.36|20.5|20.34|1
1741079100000|2025-03-04 09:05:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1741079150000|2025-03-04 09:05:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1741079210000|2025-03-04 09:06:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|35
1741079270000|2025-03-04 09:07:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|8
1741079290000|2025-03-04 09:08:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|4
1741079300000|2025-03-04 09:08:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1741079330000|2025-03-04 09:08:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1741079340000|2025-03-04 09:09:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1741079390000|2025-03-04 09:09:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1741079400000|2025-03-04 09:10:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741079410000|2025-03-04 09:10:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741079420000|2025-03-04 09:10:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1741079460000|2025-03-04 09:11:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|8
1741079470000|2025-03-04 09:11:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1741079560000|2025-03-04 09:12:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1741079570000|2025-03-04 09:12:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1741079590000|2025-03-04 09:13:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741079600000|2025-03-04 09:13:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1741079610000|2025-03-04 09:13:30|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|4
1741079640000|2025-03-04 09:14:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|4
1741079650000|2025-03-04 09:14:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1741079660000|2025-03-04 09:14:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741079670000|2025-03-04 09:14:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741079680000|2025-03-04 09:14:40|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|2
1741079700000|2025-03-04 09:15:00|20.53|20.37|20.56|20.4|20.56|20.4|20.52|20.36|0
1741079710000|2025-03-04 09:15:10|20.55|20.39|20.55|20.39|20.56|20.4|20.53|20.37|0
1741079720000|2025-03-04 09:15:20|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|1
1741079730000|2025-03-04 09:15:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|0
1741079740000|2025-03-04 09:15:40|20.53|20.37|20.56|20.4|20.56|20.4|20.52|20.36|0
1741079750000|2025-03-04 09:15:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1741079760000|2025-03-04 09:16:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1741079830000|2025-03-04 09:17:10|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|23
1741079840000|2025-03-04 09:17:20|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|10
1741079850000|2025-03-04 09:17:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1741079870000|2025-03-04 09:17:50|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|2
1741079880000|2025-03-04 09:18:00|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1741079890000|2025-03-04 09:18:10|20.6|20.44|20.57|20.41|20.61|20.45|20.57|20.41|2
1741080000000|2025-03-04 09:20:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|18
1741080080000|2025-03-04 09:21:20|||||||||1
1741080090000|2025-03-04 09:21:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|2
1741080110000|2025-03-04 09:21:50|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|23
1741080120000|2025-03-04 09:22:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741080160000|2025-03-04 09:22:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1741080180000|2025-03-04 09:23:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|11
1741080190000|2025-03-04 09:23:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741080230000|2025-03-04 09:23:50|||||||||1
1741080240000|2025-03-04 09:24:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741080260000|2025-03-04 09:24:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741080310000|2025-03-04 09:25:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741080320000|2025-03-04 09:25:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741080330000|2025-03-04 09:25:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1741080360000|2025-03-04 09:26:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|16
1741080400000|2025-03-04 09:26:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1741080480000|2025-03-04 09:28:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741080490000|2025-03-04 09:28:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741080500000|2025-03-04 09:28:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|24
1741080510000|2025-03-04 09:28:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|28
1741080520000|2025-03-04 09:28:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1741080530000|2025-03-04 09:28:50|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|3
1741080540000|2025-03-04 09:29:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741080560000|2025-03-04 09:29:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1741080600000|2025-03-04 09:30:00|20.53|20.37|20.56|20.4|20.57|20.41|20.53|20.37|10
1741080610000|2025-03-04 09:30:10|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|0
1741080630000|2025-03-04 09:30:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1741080650000|2025-03-04 09:30:50|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1741080670000|2025-03-04 09:31:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741080690000|2025-03-04 09:31:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741080700000|2025-03-04 09:31:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1741080710000|2025-03-04 09:31:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1741080720000|2025-03-04 09:32:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1741080750000|2025-03-04 09:32:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741080770000|2025-03-04 09:32:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741080810000|2025-03-04 09:33:30|20.56|20.4|20.55|20.39|20.56|20.4|20.53|20.37|3
1741080820000|2025-03-04 09:33:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1741080840000|2025-03-04 09:34:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1741080850000|2025-03-04 09:34:10|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|0
1741080860000|2025-03-04 09:34:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741080870000|2025-03-04 09:34:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|6
1741080910000|2025-03-04 09:35:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1741080920000|2025-03-04 09:35:20|||||||||1
1741080940000|2025-03-04 09:35:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1741080950000|2025-03-04 09:35:50|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|7
1741080970000|2025-03-04 09:36:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741080980000|2025-03-04 09:36:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741080990000|2025-03-04 09:36:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1741081000000|2025-03-04 09:36:40|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|0
1741081010000|2025-03-04 09:36:50|20.61|20.45|20.61|20.45|20.62|20.46|20.6|20.44|24
1741081020000|2025-03-04 09:37:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741081030000|2025-03-04 09:37:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|0
1741081040000|2025-03-04 09:37:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741081050000|2025-03-04 09:37:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741081080000|2025-03-04 09:38:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1741081100000|2025-03-04 09:38:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741081110000|2025-03-04 09:38:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741081120000|2025-03-04 09:38:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|10
1741081140000|2025-03-04 09:39:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1741081150000|2025-03-04 09:39:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|10
1741081170000|2025-03-04 09:39:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1741081180000|2025-03-04 09:39:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|2
1741081190000|2025-03-04 09:39:50|||||||||1
1741081200000|2025-03-04 09:40:00|||||||||1
1741081220000|2025-03-04 09:40:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1741081270000|2025-03-04 09:41:10|||||||||1
1741081340000|2025-03-04 09:42:20|||||||||2
1741081380000|2025-03-04 09:43:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741081390000|2025-03-04 09:43:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741081400000|2025-03-04 09:43:20|||||||||2
1741081430000|2025-03-04 09:43:50|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|21
1741081440000|2025-03-04 09:44:00|||||||||2
1741081450000|2025-03-04 09:44:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1741081460000|2025-03-04 09:44:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|8
1741081470000|2025-03-04 09:44:30|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|63
1741081480000|2025-03-04 09:44:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741081490000|2025-03-04 09:44:50|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|30
1741081500000|2025-03-04 09:45:00|20.55|20.39|20.52|20.36|20.56|20.4|20.52|20.36|2
1741081510000|2025-03-04 09:45:10|||||||||1
1741081560000|2025-03-04 09:46:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741081570000|2025-03-04 09:46:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1741081590000|2025-03-04 09:46:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|17
1741081600000|2025-03-04 09:46:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741081620000|2025-03-04 09:47:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1741081640000|2025-03-04 09:47:20|||||||||2
1741081650000|2025-03-04 09:47:30|||||||||5
1741081670000|2025-03-04 09:47:50|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|26
1741081680000|2025-03-04 09:48:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741081720000|2025-03-04 09:48:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741081730000|2025-03-04 09:48:50|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|8
1741081740000|2025-03-04 09:49:00|20.53|20.37|20.55|20.39|20.55|20.39|20.52|20.36|0
1741081770000|2025-03-04 09:49:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1741081800000|2025-03-04 09:50:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|45
1741081860000|2025-03-04 09:51:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1741081900000|2025-03-04 09:51:40|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|1
1741081910000|2025-03-04 09:51:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741081920000|2025-03-04 09:52:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741081940000|2025-03-04 09:52:20|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1741081950000|2025-03-04 09:52:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741081960000|2025-03-04 09:52:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741081970000|2025-03-04 09:52:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741081980000|2025-03-04 09:53:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|13
1741082000000|2025-03-04 09:53:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1741082030000|2025-03-04 09:53:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741082040000|2025-03-04 09:54:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741082050000|2025-03-04 09:54:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741082100000|2025-03-04 09:55:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1741082130000|2025-03-04 09:55:30|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1741082140000|2025-03-04 09:55:40|20.57|20.41|20.6|20.44|20.61|20.45|20.57|20.41|9
1741082250000|2025-03-04 09:57:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741082280000|2025-03-04 09:58:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|0
1741082290000|2025-03-04 09:58:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741082300000|2025-03-04 09:58:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741082310000|2025-03-04 09:58:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741082320000|2025-03-04 09:58:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741082340000|2025-03-04 09:59:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741082380000|2025-03-04 09:59:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1741082390000|2025-03-04 09:59:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741082400000|2025-03-04 10:00:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|9
1741082420000|2025-03-04 10:00:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|11
1741082430000|2025-03-04 10:00:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741082440000|2025-03-04 10:00:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1741082460000|2025-03-04 10:01:00|20.72|20.56|20.73|20.57|20.75|20.59|20.72|20.56|13
1741082470000|2025-03-04 10:01:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|0
1741082480000|2025-03-04 10:01:20|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1741082500000|2025-03-04 10:01:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1741082520000|2025-03-04 10:02:00|20.73|20.57|20.72|20.56|20.73|20.57|20.7|20.54|19
1741082530000|2025-03-04 10:02:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1741082540000|2025-03-04 10:02:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|20
1741082550000|2025-03-04 10:02:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741082560000|2025-03-04 10:02:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1741082570000|2025-03-04 10:02:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|11
1741082580000|2025-03-04 10:03:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1741082630000|2025-03-04 10:03:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|16
1741082640000|2025-03-04 10:04:00|20.72|20.56|20.73|20.57|20.75|20.59|20.72|20.56|1
1741082650000|2025-03-04 10:04:10|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|3
1741082680000|2025-03-04 10:04:40|||||||||1
1741082710000|2025-03-04 10:05:10|||||||||7
1741082720000|2025-03-04 10:05:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|25
1741082730000|2025-03-04 10:05:30|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1741082760000|2025-03-04 10:06:00|20.62|20.46|20.61|20.45|20.65|20.49|20.61|20.45|27
1741082770000|2025-03-04 10:06:10|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|6
1741082820000|2025-03-04 10:07:00|||||||||9
1741082830000|2025-03-04 10:07:10|||||||||2
1741082850000|2025-03-04 10:07:30|||||||||1
1741082870000|2025-03-04 10:07:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1741082880000|2025-03-04 10:08:00|20.61|20.45|20.62|20.46|20.63|20.47|20.61|20.45|0
1741082890000|2025-03-04 10:08:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741082900000|2025-03-04 10:08:20|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|28
1741082910000|2025-03-04 10:08:30|20.63|20.47|20.65|20.49|20.65|20.49|20.62|20.46|1
1741082970000|2025-03-04 10:09:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|26
1741082980000|2025-03-04 10:09:40|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1741082990000|2025-03-04 10:09:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741083040000|2025-03-04 10:10:40|||||||||1
1741083050000|2025-03-04 10:10:50|20.63|20.47|20.65|20.49|20.65|20.49|20.62|20.46|11
1741083090000|2025-03-04 10:11:30|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|13
1741083100000|2025-03-04 10:11:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1741083120000|2025-03-04 10:12:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|7
1741083130000|2025-03-04 10:12:10|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|32
1741083140000|2025-03-04 10:12:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1741083180000|2025-03-04 10:13:00|||||||||3
1741083300000|2025-03-04 10:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1741083310000|2025-03-04 10:15:10|20.67|20.51|20.7|20.54|20.7|20.54|20.65|20.49|55
1741083330000|2025-03-04 10:15:30|20.67|20.51|20.66|20.5|20.7|20.54|20.66|20.5|63
1741083340000|2025-03-04 10:15:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1741083350000|2025-03-04 10:15:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1741083360000|2025-03-04 10:16:00|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1741083410000|2025-03-04 10:16:50|||||||||13
1741083420000|2025-03-04 10:17:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1741083430000|2025-03-04 10:17:10|||||||||1
1741083460000|2025-03-04 10:17:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1741083480000|2025-03-04 10:18:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|22
1741083490000|2025-03-04 10:18:10|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|23
1741083500000|2025-03-04 10:18:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741083520000|2025-03-04 10:18:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741083540000|2025-03-04 10:19:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741083550000|2025-03-04 10:19:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741083570000|2025-03-04 10:19:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1741083590000|2025-03-04 10:19:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1741083600000|2025-03-04 10:20:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741083630000|2025-03-04 10:20:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|18
1741083640000|2025-03-04 10:20:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|25
1741083650000|2025-03-04 10:20:50|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|1
1741083660000|2025-03-04 10:21:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|10
1741083670000|2025-03-04 10:21:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|12
1741083710000|2025-03-04 10:21:50|||||||||5
1741083740000|2025-03-04 10:22:20|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|0
1741083790000|2025-03-04 10:23:10|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|14
1741083860000|2025-03-04 10:24:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|22
1741083870000|2025-03-04 10:24:30|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|50
1741083890000|2025-03-04 10:24:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1741083900000|2025-03-04 10:25:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|13
1741083910000|2025-03-04 10:25:10|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|21
1741083930000|2025-03-04 10:25:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1741083940000|2025-03-04 10:25:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1741083950000|2025-03-04 10:25:50|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1741083960000|2025-03-04 10:26:00|||||||||1
1741083970000|2025-03-04 10:26:10|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1741084000000|2025-03-04 10:26:40|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1741084030000|2025-03-04 10:27:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741084040000|2025-03-04 10:27:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1741084050000|2025-03-04 10:27:30|||||||||15
1741084060000|2025-03-04 10:27:40|||||||||11
1741084150000|2025-03-04 10:29:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|8
1741084160000|2025-03-04 10:29:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1741084170000|2025-03-04 10:29:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|16
1741084180000|2025-03-04 10:29:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084190000|2025-03-04 10:29:50|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|24
1741084200000|2025-03-04 10:30:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|47
1741084210000|2025-03-04 10:30:10|||||||||6
1741084250000|2025-03-04 10:30:50|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1741084260000|2025-03-04 10:31:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741084270000|2025-03-04 10:31:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741084290000|2025-03-04 10:31:30|||||||||1
1741084300000|2025-03-04 10:31:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|8
1741084320000|2025-03-04 10:32:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|11
1741084350000|2025-03-04 10:32:30|20.73|20.57|20.75|20.59|20.75|20.59|20.72|20.56|2
1741084380000|2025-03-04 10:33:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|30
1741084390000|2025-03-04 10:33:10|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|0
1741084410000|2025-03-04 10:33:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|44
1741084420000|2025-03-04 10:33:40|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1741084430000|2025-03-04 10:33:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741084440000|2025-03-04 10:34:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084480000|2025-03-04 10:34:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084490000|2025-03-04 10:34:50|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084500000|2025-03-04 10:35:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1741084510000|2025-03-04 10:35:10|||||||||11
1741084560000|2025-03-04 10:36:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084570000|2025-03-04 10:36:10|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084580000|2025-03-04 10:36:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1741084590000|2025-03-04 10:36:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084600000|2025-03-04 10:36:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1741084620000|2025-03-04 10:37:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|0
1741084630000|2025-03-04 10:37:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741084640000|2025-03-04 10:37:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1741084650000|2025-03-04 10:37:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|3
1741084660000|2025-03-04 10:37:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1741084670000|2025-03-04 10:37:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741084680000|2025-03-04 10:38:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|135
1741084690000|2025-03-04 10:38:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|7
1741084700000|2025-03-04 10:38:20|||||||||8
1741084710000|2025-03-04 10:38:30|||||||||15
1741084720000|2025-03-04 10:38:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|4
1741084760000|2025-03-04 10:39:20|||||||||1
1741084790000|2025-03-04 10:39:50|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|42
1741084810000|2025-03-04 10:40:10|||||||||1
1741084840000|2025-03-04 10:40:40|||||||||1
1741084850000|2025-03-04 10:40:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1741084880000|2025-03-04 10:41:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|78
1741084900000|2025-03-04 10:41:40|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|20
1741084910000|2025-03-04 10:41:50|20.77|20.61|20.77|20.61|20.78|20.62|20.76|20.6|14
1741084930000|2025-03-04 10:42:10|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|47
1741084940000|2025-03-04 10:42:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|7
1741084950000|2025-03-04 10:42:30|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|29
1741084960000|2025-03-04 10:42:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1741084970000|2025-03-04 10:42:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1741084980000|2025-03-04 10:43:00|||||||||16
1741084990000|2025-03-04 10:43:10|||||||||1
1741085000000|2025-03-04 10:43:20|||||||||1
1741085010000|2025-03-04 10:43:30|||||||||1
1741085030000|2025-03-04 10:43:50|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|2
1741085040000|2025-03-04 10:44:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1741085050000|2025-03-04 10:44:10|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1741085060000|2025-03-04 10:44:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1741085070000|2025-03-04 10:44:30|||||||||1
1741085110000|2025-03-04 10:45:10|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|0
1741085120000|2025-03-04 10:45:20|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|2
1741085130000|2025-03-04 10:45:30|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|7
1741085140000|2025-03-04 10:45:40|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|23
1741085160000|2025-03-04 10:46:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|1
1741085170000|2025-03-04 10:46:10|||||||||1
1741085200000|2025-03-04 10:46:40|||||||||2
1741085210000|2025-03-04 10:46:50|||||||||3
1741085220000|2025-03-04 10:47:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|7
1741085250000|2025-03-04 10:47:30|||||||||10
1741085260000|2025-03-04 10:47:40|||||||||1
1741085270000|2025-03-04 10:47:50|||||||||1
1741085300000|2025-03-04 10:48:20|||||||||1
1741085390000|2025-03-04 10:49:50|||||||||7
1741085440000|2025-03-04 10:50:40|||||||||1
1741085500000|2025-03-04 10:51:40|||||||||21
1741085510000|2025-03-04 10:51:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|29
1741085520000|2025-03-04 10:52:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741085540000|2025-03-04 10:52:20|20.67|20.51|20.68|20.52|20.69|20.53|20.67|20.51|6
1741085550000|2025-03-04 10:52:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741085570000|2025-03-04 10:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1741085650000|2025-03-04 10:54:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741085660000|2025-03-04 10:54:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741085670000|2025-03-04 10:54:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|9
1741085680000|2025-03-04 10:54:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|5
1741085690000|2025-03-04 10:54:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741085700000|2025-03-04 10:55:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741085710000|2025-03-04 10:55:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741085720000|2025-03-04 10:55:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741085730000|2025-03-04 10:55:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741085740000|2025-03-04 10:55:40|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1741085750000|2025-03-04 10:55:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741085760000|2025-03-04 10:56:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741085940000|2025-03-04 10:59:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|14
1741085950000|2025-03-04 10:59:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1741085960000|2025-03-04 10:59:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741086090000|2025-03-04 11:01:30|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|2
1741086110000|2025-03-04 11:01:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1741086120000|2025-03-04 11:02:00|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|0
1741086270000|2025-03-04 11:04:30|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|31
1741086290000|2025-03-04 11:04:50|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1741086370000|2025-03-04 11:06:10|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|3
1741086380000|2025-03-04 11:06:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1741086390000|2025-03-04 11:06:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741086400000|2025-03-04 11:06:40|20.72|20.56|20.71|20.55|20.73|20.57|20.71|20.55|2
1741086410000|2025-03-04 11:06:50|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|0
1741086420000|2025-03-04 11:07:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1741086470000|2025-03-04 11:07:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|7
1741086480000|2025-03-04 11:08:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|1
1741086490000|2025-03-04 11:08:10|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1741086500000|2025-03-04 11:08:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1741086540000|2025-03-04 11:09:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|9
1741086550000|2025-03-04 11:09:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1741086560000|2025-03-04 11:09:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1741086570000|2025-03-04 11:09:30|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1741086580000|2025-03-04 11:09:40|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1741086590000|2025-03-04 11:09:50|20.73|20.57|20.72|20.56|20.74|20.58|20.71|20.55|4
1741086600000|2025-03-04 11:10:00|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|0
1741086610000|2025-03-04 11:10:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1741086620000|2025-03-04 11:10:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|4
1741086630000|2025-03-04 11:10:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741086640000|2025-03-04 11:10:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741086650000|2025-03-04 11:10:50|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|1
1741086660000|2025-03-04 11:11:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|0
1741086670000|2025-03-04 11:11:10|||||||||1
1741086720000|2025-03-04 11:12:00|||||||||10
1741086760000|2025-03-04 11:12:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|52
1741086770000|2025-03-04 11:12:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1741086780000|2025-03-04 11:13:00|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|5
1741086830000|2025-03-04 11:13:50|||||||||3
1741086840000|2025-03-04 11:14:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|3
1741086850000|2025-03-04 11:14:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741086860000|2025-03-04 11:14:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741086870000|2025-03-04 11:14:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741086880000|2025-03-04 11:14:40|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|0
1741086890000|2025-03-04 11:14:50|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1741086910000|2025-03-04 11:15:10|||||||||12
1741086960000|2025-03-04 11:16:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|48
1741086970000|2025-03-04 11:16:10|||||||||1
1741086990000|2025-03-04 11:16:30|||||||||1
1741087010000|2025-03-04 11:16:50|||||||||1
1741087050000|2025-03-04 11:17:30|||||||||1
1741087080000|2025-03-04 11:18:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|2
1741087130000|2025-03-04 11:18:50|||||||||1
1741087140000|2025-03-04 11:19:00|||||||||16
1741087160000|2025-03-04 11:19:20|||||||||2
1741087170000|2025-03-04 11:19:30|||||||||1
1741087220000|2025-03-04 11:20:20|||||||||1
1741087370000|2025-03-04 11:22:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|4
1741087410000|2025-03-04 11:23:30|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|7
1741087430000|2025-03-04 11:23:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1741087440000|2025-03-04 11:24:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741087450000|2025-03-04 11:24:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741087460000|2025-03-04 11:24:20|||||||||1
1741087480000|2025-03-04 11:24:40|||||||||1
1741087500000|2025-03-04 11:25:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1741087520000|2025-03-04 11:25:20|20.72|20.56|20.69|20.53|20.73|20.57|20.69|20.53|2
1741087530000|2025-03-04 11:25:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741087540000|2025-03-04 11:25:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741087550000|2025-03-04 11:25:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1741087560000|2025-03-04 11:26:00|||||||||1
1741087570000|2025-03-04 11:26:10|||||||||1
1741087760000|2025-03-04 11:29:20|||||||||2
1741087840000|2025-03-04 11:30:40|||||||||1
1741087870000|2025-03-04 11:31:10|||||||||1
1741087880000|2025-03-04 11:31:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|26
1741087920000|2025-03-04 11:32:00|||||||||1
1741087950000|2025-03-04 11:32:30|||||||||1
1741087980000|2025-03-04 11:33:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|8
1741087990000|2025-03-04 11:33:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|3
1741088100000|2025-03-04 11:35:00|||||||||1
1741088160000|2025-03-04 11:36:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|9
1741088210000|2025-03-04 11:36:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|27
1741088220000|2025-03-04 11:37:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|10
1741088250000|2025-03-04 11:37:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1741088260000|2025-03-04 11:37:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741088280000|2025-03-04 11:38:00|20.76|20.6|20.74|20.58|20.77|20.61|20.74|20.58|1
1741088300000|2025-03-04 11:38:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1741088310000|2025-03-04 11:38:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1741088320000|2025-03-04 11:38:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1741088330000|2025-03-04 11:38:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1741088390000|2025-03-04 11:39:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1741088420000|2025-03-04 11:40:20|||||||||4
1741088470000|2025-03-04 11:41:10|||||||||1
1741088480000|2025-03-04 11:41:20|20.72|20.56|20.73|20.57|20.74|20.58|20.69|20.53|3
1741088490000|2025-03-04 11:41:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741088500000|2025-03-04 11:41:40|||||||||1
1741088520000|2025-03-04 11:42:00|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|0
1741088530000|2025-03-04 11:42:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1741088590000|2025-03-04 11:43:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|0
1741088600000|2025-03-04 11:43:20|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|4
1741088610000|2025-03-04 11:43:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741088740000|2025-03-04 11:45:40|||||||||1
1741088780000|2025-03-04 11:46:20|||||||||2
1741088790000|2025-03-04 11:46:30|||||||||1
1741088850000|2025-03-04 11:47:30|||||||||2
1741088880000|2025-03-04 11:48:00|||||||||5
1741088970000|2025-03-04 11:49:30|||||||||2
1741089020000|2025-03-04 11:50:20|||||||||1
1741089040000|2025-03-04 11:50:40|||||||||1
1741089050000|2025-03-04 11:50:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741089060000|2025-03-04 11:51:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|80
1741089080000|2025-03-04 11:51:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|22
1741089120000|2025-03-04 11:52:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|33
1741089130000|2025-03-04 11:52:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1741089150000|2025-03-04 11:52:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|12
1741089170000|2025-03-04 11:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1741089220000|2025-03-04 11:53:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741089230000|2025-03-04 11:53:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1741089320000|2025-03-04 11:55:20|||||||||2
1741089380000|2025-03-04 11:56:20|||||||||1
1741089420000|2025-03-04 11:57:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|37
1741089430000|2025-03-04 11:57:10|||||||||1
1741089440000|2025-03-04 11:57:20|||||||||2
1741089600000|2025-03-04 12:00:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|74
1741089650000|2025-03-04 12:00:50|||||||||30
1741089660000|2025-03-04 12:01:00|20.77|20.61|20.74|20.58|20.78|20.62|20.74|20.58|13
1741089690000|2025-03-04 12:01:30|20.78|20.62|20.76|20.6|20.79|20.63|20.74|20.58|29
1741089700000|2025-03-04 12:01:40|20.77|20.61|20.76|20.6|20.78|20.62|20.76|20.6|0
1741089710000|2025-03-04 12:01:50|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|0
1741089720000|2025-03-04 12:02:00|20.76|20.6|20.76|20.6|20.77|20.61|20.74|20.58|0
1741089730000|2025-03-04 12:02:10|20.74|20.58|20.78|20.62|20.79|20.63|20.74|20.58|0
1741089740000|2025-03-04 12:02:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1741089750000|2025-03-04 12:02:30|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|4
1741089780000|2025-03-04 12:03:00|20.81|20.65|20.82|20.66|20.82|20.66|20.79|20.63|1
1741089820000|2025-03-04 12:03:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1741089900000|2025-03-04 12:05:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|8
1741089910000|2025-03-04 12:05:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1741089940000|2025-03-04 12:05:40|||||||||1
1741089950000|2025-03-04 12:05:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|10
1741089990000|2025-03-04 12:06:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1741090000000|2025-03-04 12:06:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1741090020000|2025-03-04 12:07:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|3
1741090030000|2025-03-04 12:07:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1741090040000|2025-03-04 12:07:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1741090050000|2025-03-04 12:07:30|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|0
1741090060000|2025-03-04 12:07:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|18
1741090070000|2025-03-04 12:07:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1741090080000|2025-03-04 12:08:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|13
1741090090000|2025-03-04 12:08:10|||||||||1
1741090110000|2025-03-04 12:08:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1741090120000|2025-03-04 12:08:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|0
1741090140000|2025-03-04 12:09:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1741090150000|2025-03-04 12:09:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|11
1741090170000|2025-03-04 12:09:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1741090200000|2025-03-04 12:10:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|11
1741090210000|2025-03-04 12:10:10|||||||||1
1741090240000|2025-03-04 12:10:40|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|1
1741090260000|2025-03-04 12:11:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1741090270000|2025-03-04 12:11:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1741090280000|2025-03-04 12:11:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1741090370000|2025-03-04 12:12:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1741090380000|2025-03-04 12:13:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1741090390000|2025-03-04 12:13:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1741090400000|2025-03-04 12:13:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1741090410000|2025-03-04 12:13:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1741090420000|2025-03-04 12:13:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1741090430000|2025-03-04 12:13:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1741090440000|2025-03-04 12:14:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|15
1741090450000|2025-03-04 12:14:10|||||||||1
1741090460000|2025-03-04 12:14:20|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|1
1741090470000|2025-03-04 12:14:30|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|1
1741090500000|2025-03-04 12:15:00|20.87|20.71|20.84|20.68|20.87|20.71|20.83|20.67|3
1741090510000|2025-03-04 12:15:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1741090520000|2025-03-04 12:15:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1741090550000|2025-03-04 12:15:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1741090570000|2025-03-04 12:16:10|||||||||1
1741090580000|2025-03-04 12:16:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|6
1741090620000|2025-03-04 12:17:00|||||||||4
1741090650000|2025-03-04 12:17:30|||||||||1
1741090670000|2025-03-04 12:17:50|||||||||10
1741090700000|2025-03-04 12:18:20|||||||||1
1741090730000|2025-03-04 12:18:50|||||||||1
1741090770000|2025-03-04 12:19:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|19
1741090780000|2025-03-04 12:19:40|20.88|20.72|20.88|20.72|20.92|20.76|20.87|20.71|7
1741090790000|2025-03-04 12:19:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1741090820000|2025-03-04 12:20:20|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|9
1741090830000|2025-03-04 12:20:30|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|31
1741090840000|2025-03-04 12:20:40|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|9
1741090850000|2025-03-04 12:20:50|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|0
1741090860000|2025-03-04 12:21:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|0
1741090880000|2025-03-04 12:21:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|5
1741090900000|2025-03-04 12:21:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1741090910000|2025-03-04 12:21:50|||||||||3
1741090940000|2025-03-04 12:22:20|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1741090950000|2025-03-04 12:22:30|20.95|20.79|20.97|20.81|20.97|20.81|20.94|20.78|3
1741090990000|2025-03-04 12:23:10|||||||||6
1741091000000|2025-03-04 12:23:20|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|9
1741091010000|2025-03-04 12:23:30|20.99|20.83|20.99|20.83|21.02|20.86|20.99|20.83|6
1741091030000|2025-03-04 12:23:50|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1741091040000|2025-03-04 12:24:00|||||||||1
1741091050000|2025-03-04 12:24:10|21|20.84|21.02|20.86|21.02|20.86|20.99|20.83|1
1741091060000|2025-03-04 12:24:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|11
1741091070000|2025-03-04 12:24:30|21.07|20.91|21.09|20.93|21.09|20.93|21.04|20.88|37
1741091080000|2025-03-04 12:24:40|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|5
1741091090000|2025-03-04 12:24:50|||||||||1
1741091100000|2025-03-04 12:25:00|||||||||1
1741091110000|2025-03-04 12:25:10|||||||||3
1741091120000|2025-03-04 12:25:20|||||||||6
1741091130000|2025-03-04 12:25:30|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|17
1741091140000|2025-03-04 12:25:40|||||||||4
1741091150000|2025-03-04 12:25:50|||||||||5
1741091180000|2025-03-04 12:26:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|8
1741091190000|2025-03-04 12:26:30|||||||||2
1741091210000|2025-03-04 12:26:50|||||||||35
1741091230000|2025-03-04 12:27:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|6
1741091240000|2025-03-04 12:27:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1741091260000|2025-03-04 12:27:40|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|21
1741091270000|2025-03-04 12:27:50|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|6
1741091280000|2025-03-04 12:28:00|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|7
1741091290000|2025-03-04 12:28:10|21.16|21|21.14|20.98|21.16|21|21.14|20.98|10
1741091300000|2025-03-04 12:28:20|21.16|21|21.16|21|21.16|21|21.14|20.98|10
1741091310000|2025-03-04 12:28:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|4
1741091320000|2025-03-04 12:28:40|21.19|21.03|21.16|21|21.19|21.03|21.16|21|1
1741091330000|2025-03-04 12:28:50|||||||||2
1741091340000|2025-03-04 12:29:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|12
1741091350000|2025-03-04 12:29:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|6
1741091360000|2025-03-04 12:29:20|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|4
1741091370000|2025-03-04 12:29:30|21.15|20.99|21.16|21|21.16|21|21.14|20.98|16
1741091380000|2025-03-04 12:29:40|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|3
1741091390000|2025-03-04 12:29:50|21.15|20.99|21.16|21|21.16|21|21.14|20.98|3
1741091400000|2025-03-04 12:30:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|2
1741091410000|2025-03-04 12:30:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|14
1741091420000|2025-03-04 12:30:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1741091430000|2025-03-04 12:30:30|||||||||1
1741091440000|2025-03-04 12:30:40|||||||||2
1741091450000|2025-03-04 12:30:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|22
1741091460000|2025-03-04 12:31:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|4
1741091470000|2025-03-04 12:31:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|5
1741091480000|2025-03-04 12:31:20|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|4
1741091490000|2025-03-04 12:31:30|||||||||1
1741091500000|2025-03-04 12:31:40|||||||||1
1741091510000|2025-03-04 12:31:50|||||||||1
1741091520000|2025-03-04 12:32:00|21.06|20.9|21.04|20.88|21.07|20.91|21.04|20.88|10
1741091560000|2025-03-04 12:32:40|||||||||1
1741091570000|2025-03-04 12:32:50|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|2
1741091590000|2025-03-04 12:33:10|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|26
1741091600000|2025-03-04 12:33:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|26
1741091610000|2025-03-04 12:33:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1741091620000|2025-03-04 12:33:40|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|2
1741091640000|2025-03-04 12:34:00|||||||||1
1741091650000|2025-03-04 12:34:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|33
1741091690000|2025-03-04 12:34:50|||||||||5
1741091730000|2025-03-04 12:35:30|21.11|20.95|21.09|20.93|21.14|20.98|21.09|20.93|10
1741091740000|2025-03-04 12:35:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|30
1741091750000|2025-03-04 12:35:50|||||||||3
1741091760000|2025-03-04 12:36:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|5
1741091770000|2025-03-04 12:36:10|||||||||1
1741091780000|2025-03-04 12:36:20|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|3
1741091790000|2025-03-04 12:36:30|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1741091820000|2025-03-04 12:37:00|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|11
1741091830000|2025-03-04 12:37:10|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|0
1741091860000|2025-03-04 12:37:40|||||||||1
1741091870000|2025-03-04 12:37:50|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|40
1741091880000|2025-03-04 12:38:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|2
1741091900000|2025-03-04 12:38:20|21.05|20.89|21.04|20.88|21.09|20.93|21.04|20.88|7
1741091910000|2025-03-04 12:38:30|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|0
1741091920000|2025-03-04 12:38:40|||||||||2
1741091950000|2025-03-04 12:39:10|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|5
1741091960000|2025-03-04 12:39:20|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1741091970000|2025-03-04 12:39:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1741091980000|2025-03-04 12:39:40|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|1
1741091990000|2025-03-04 12:39:50|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|6
1741092000000|2025-03-04 12:40:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1741092020000|2025-03-04 12:40:20|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|3
1741092060000|2025-03-04 12:41:00|21.05|20.89|21.07|20.91|21.09|20.93|21.05|20.89|1
1741092070000|2025-03-04 12:41:10|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|1
1741092080000|2025-03-04 12:41:20|||||||||5
1741092090000|2025-03-04 12:41:30|||||||||1
1741092100000|2025-03-04 12:41:40|||||||||1
1741092110000|2025-03-04 12:41:50|21.11|20.95|21.13|20.97|21.14|20.98|21.09|20.93|28
1741092120000|2025-03-04 12:42:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1741092130000|2025-03-04 12:42:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1741092140000|2025-03-04 12:42:20|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1741092150000|2025-03-04 12:42:30|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|4
1741092160000|2025-03-04 12:42:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1741092170000|2025-03-04 12:42:50|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|0
1741092180000|2025-03-04 12:43:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1741092190000|2025-03-04 12:43:10|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|5
1741092200000|2025-03-04 12:43:20|||||||||1
1741092210000|2025-03-04 12:43:30|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|5
1741092220000|2025-03-04 12:43:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1741092230000|2025-03-04 12:43:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|2
1741092240000|2025-03-04 12:44:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1741092250000|2025-03-04 12:44:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|2
1741092260000|2025-03-04 12:44:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1741092270000|2025-03-04 12:44:30|21.08|20.92|21.06|20.9|21.09|20.93|21.06|20.9|0
1741092280000|2025-03-04 12:44:40|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|5
1741092310000|2025-03-04 12:45:10|||||||||3
1741092320000|2025-03-04 12:45:20|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|2
1741092330000|2025-03-04 12:45:30|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|5
1741092340000|2025-03-04 12:45:40|||||||||1
1741092360000|2025-03-04 12:46:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|2
1741092410000|2025-03-04 12:46:50|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|27
1741092430000|2025-03-04 12:47:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|10
1741092440000|2025-03-04 12:47:20|21.05|20.89|21.06|20.9|21.08|20.92|21.04|20.88|15
1741092450000|2025-03-04 12:47:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|5
1741092470000|2025-03-04 12:47:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|12
1741092480000|2025-03-04 12:48:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|6
1741092490000|2025-03-04 12:48:10|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|5
1741092500000|2025-03-04 12:48:20|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|0
1741092510000|2025-03-04 12:48:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|5
1741092520000|2025-03-04 12:48:40|21.09|20.93|21.08|20.92|21.09|20.93|21.04|20.88|5
1741092530000|2025-03-04 12:48:50|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1741092540000|2025-03-04 12:49:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|2
1741092550000|2025-03-04 12:49:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|3
1741092560000|2025-03-04 12:49:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1741092570000|2025-03-04 12:49:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1741092580000|2025-03-04 12:49:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1741092600000|2025-03-04 12:50:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|6
1741092610000|2025-03-04 12:50:10|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|2
1741092620000|2025-03-04 12:50:20|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|2
1741092630000|2025-03-04 12:50:30|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|5
1741092640000|2025-03-04 12:50:40|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|1
1741092650000|2025-03-04 12:50:50|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|0
1741092660000|2025-03-04 12:51:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1741092700000|2025-03-04 12:51:40|||||||||2
1741092730000|2025-03-04 12:52:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|67
1741092740000|2025-03-04 12:52:20|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1741092750000|2025-03-04 12:52:30|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|0
1741092760000|2025-03-04 12:52:40|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|0
1741092810000|2025-03-04 12:53:30|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|1
1741092830000|2025-03-04 12:53:50|21.16|21|21.16|21|21.16|21|21.16|21|2
1741092840000|2025-03-04 12:54:00|||||||||1
1741092900000|2025-03-04 12:55:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|8
1741092910000|2025-03-04 12:55:10|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|3
1741092930000|2025-03-04 12:55:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|3
1741092940000|2025-03-04 12:55:40|||||||||3
1741092950000|2025-03-04 12:55:50|21.19|21.03|21.16|21|21.21|21.05|21.16|21|18
1741092970000|2025-03-04 12:56:10|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1741092980000|2025-03-04 12:56:20|21.19|21.03|21.2|21.04|21.21|21.05|21.19|21.03|3
1741092990000|2025-03-04 12:56:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|5
1741093010000|2025-03-04 12:56:50|||||||||4
1741093030000|2025-03-04 12:57:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|82
1741093040000|2025-03-04 12:57:20|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|51
1741093050000|2025-03-04 12:57:30|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|25
1741093060000|2025-03-04 12:57:40|||||||||1
1741093070000|2025-03-04 12:57:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|19
1741093080000|2025-03-04 12:58:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1741093090000|2025-03-04 12:58:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741093100000|2025-03-04 12:58:20|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|1
1741093110000|2025-03-04 12:58:30|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1741093140000|2025-03-04 12:59:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|6
1741093150000|2025-03-04 12:59:10|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|2
1741093160000|2025-03-04 12:59:20|21.26|21.1|21.25|21.09|21.29|21.13|21.25|21.09|27
1741093170000|2025-03-04 12:59:30|21.26|21.1|21.21|21.05|21.29|21.13|21.21|21.05|125
1741093200000|2025-03-04 13:00:00|||||||||9
1741093220000|2025-03-04 13:00:20|21.24|21.08|21.22|21.06|21.24|21.08|21.21|21.05|20
1741093230000|2025-03-04 13:00:30|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1741093240000|2025-03-04 13:00:40|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|7
1741093250000|2025-03-04 13:00:50|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|0
1741093260000|2025-03-04 13:01:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|13
1741093270000|2025-03-04 13:01:10|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|12
1741093280000|2025-03-04 13:01:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|2
1741093290000|2025-03-04 13:01:30|21.24|21.08|21.21|21.05|21.25|21.09|21.21|21.05|18
1741093310000|2025-03-04 13:01:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|91
1741093320000|2025-03-04 13:02:00|||||||||5
1741093340000|2025-03-04 13:02:20|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|116
1741093350000|2025-03-04 13:02:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|11
1741093360000|2025-03-04 13:02:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|43
1741093370000|2025-03-04 13:02:50|||||||||21
1741093380000|2025-03-04 13:03:00|||||||||2
1741093390000|2025-03-04 13:03:10|21.26|21.1|21.26|21.1|21.29|21.13|21.26|21.1|19
1741093410000|2025-03-04 13:03:30|21.29|21.13|21.3|21.14|21.34|21.18|21.29|21.13|157
1741093420000|2025-03-04 13:03:40|21.31|21.15|21.34|21.18|21.36|21.2|21.31|21.15|112
1741093430000|2025-03-04 13:03:50|||||||||4
1741093440000|2025-03-04 13:04:00|||||||||12
1741093450000|2025-03-04 13:04:10|||||||||4
1741093460000|2025-03-04 13:04:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|34
1741093470000|2025-03-04 13:04:30|21.3|21.14|21.34|21.18|21.34|21.18|21.29|21.13|8
1741093480000|2025-03-04 13:04:40|21.36|21.2|21.36|21.2|21.37|21.21|21.35|21.19|15
1741093490000|2025-03-04 13:04:50|21.37|21.21|21.37|21.21|21.39|21.23|21.36|21.2|3
1741093500000|2025-03-04 13:05:00|21.39|21.23|21.36|21.2|21.39|21.23|21.34|21.18|17
1741093510000|2025-03-04 13:05:10|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|3
1741093520000|2025-03-04 13:05:20|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|9
1741093540000|2025-03-04 13:05:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|65
1741093550000|2025-03-04 13:05:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|13
1741093560000|2025-03-04 13:06:00|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|0
1741093570000|2025-03-04 13:06:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|15
1741093600000|2025-03-04 13:06:40|||||||||2
1741093620000|2025-03-04 13:07:00|||||||||4
1741093630000|2025-03-04 13:07:10|||||||||1
1741093640000|2025-03-04 13:07:20|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|79
1741093650000|2025-03-04 13:07:30|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|0
1741093670000|2025-03-04 13:07:50|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|11
1741093680000|2025-03-04 13:08:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|0
1741093690000|2025-03-04 13:08:10|21.3|21.14|21.31|21.15|21.34|21.18|21.29|21.13|2
1741093700000|2025-03-04 13:08:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|32
1741093720000|2025-03-04 13:08:40|||||||||7
1741093730000|2025-03-04 13:08:50|||||||||53
1741093750000|2025-03-04 13:09:10|||||||||1
1741093760000|2025-03-04 13:09:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|14
1741093770000|2025-03-04 13:09:30|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|1
1741093780000|2025-03-04 13:09:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|5
1741093800000|2025-03-04 13:10:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|1
1741093810000|2025-03-04 13:10:10|||||||||15
1741093840000|2025-03-04 13:10:40|21.35|21.19|21.36|21.2|21.37|21.21|21.34|21.18|5
1741093850000|2025-03-04 13:10:50|21.35|21.19|21.34|21.18|21.37|21.21|21.34|21.18|1
1741093860000|2025-03-04 13:11:00|||||||||26
1741093870000|2025-03-04 13:11:10|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|1
1741093880000|2025-03-04 13:11:20|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|9
1741093890000|2025-03-04 13:11:30|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741093900000|2025-03-04 13:11:40|||||||||2
1741093940000|2025-03-04 13:12:20|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|4
1741093950000|2025-03-04 13:12:30|||||||||2
1741093980000|2025-03-04 13:13:00|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1741093990000|2025-03-04 13:13:10|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|7
1741094000000|2025-03-04 13:13:20|21.4|21.24|21.39|21.23|21.41|21.25|21.39|21.23|0
1741094010000|2025-03-04 13:13:30|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|3
1741094020000|2025-03-04 13:13:40|||||||||29
1741094030000|2025-03-04 13:13:50|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1741094040000|2025-03-04 13:14:00|||||||||1
1741094050000|2025-03-04 13:14:10|||||||||1
1741094090000|2025-03-04 13:14:50|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1741094100000|2025-03-04 13:15:00|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|2
1741094110000|2025-03-04 13:15:10|21.39|21.23|21.39|21.23|21.39|21.23|21.36|21.2|14
1741094120000|2025-03-04 13:15:20|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|8
1741094130000|2025-03-04 13:15:30|||||||||11
1741094170000|2025-03-04 13:16:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|65
1741094180000|2025-03-04 13:16:20|||||||||14
1741094210000|2025-03-04 13:16:50|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|3
1741094220000|2025-03-04 13:17:00|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|0
1741094230000|2025-03-04 13:17:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741094240000|2025-03-04 13:17:20|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|1
1741094250000|2025-03-04 13:17:30|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741094260000|2025-03-04 13:17:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|13
1741094270000|2025-03-04 13:17:50|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1741094280000|2025-03-04 13:18:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741094290000|2025-03-04 13:18:10|||||||||1
1741094310000|2025-03-04 13:18:30|||||||||3
1741094320000|2025-03-04 13:18:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741094330000|2025-03-04 13:18:50|21.42|21.26|21.44|21.28|21.44|21.28|21.4|21.24|7
1741094340000|2025-03-04 13:19:00|||||||||7
1741094360000|2025-03-04 13:19:20|||||||||6
1741094370000|2025-03-04 13:19:30|||||||||5
1741094380000|2025-03-04 13:19:40|||||||||1
1741094390000|2025-03-04 13:19:50|||||||||2
1741094420000|2025-03-04 13:20:20|||||||||2
1741094450000|2025-03-04 13:20:50|||||||||1
1741094470000|2025-03-04 13:21:10|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|44
1741094480000|2025-03-04 13:21:20|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|114
1741094510000|2025-03-04 13:21:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|49
1741094520000|2025-03-04 13:22:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|32
1741094530000|2025-03-04 13:22:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|49
1741094540000|2025-03-04 13:22:20|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|33
1741094550000|2025-03-04 13:22:30|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|25
1741094560000|2025-03-04 13:22:40|||||||||3
1741094570000|2025-03-04 13:22:50|||||||||1
1741094590000|2025-03-04 13:23:10|||||||||3
1741094600000|2025-03-04 13:23:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1741094610000|2025-03-04 13:23:30|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|59
1741094620000|2025-03-04 13:23:40|||||||||7
1741094630000|2025-03-04 13:23:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|53
1741094640000|2025-03-04 13:24:00|||||||||1
1741094650000|2025-03-04 13:24:10|||||||||10
1741094710000|2025-03-04 13:25:10|||||||||11
1741094720000|2025-03-04 13:25:20|21.51|21.35|21.49|21.33|21.51|21.35|21.46|21.3|41
1741094730000|2025-03-04 13:25:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1741094760000|2025-03-04 13:26:00|||||||||12
1741094780000|2025-03-04 13:26:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|4
1741094800000|2025-03-04 13:26:40|||||||||3
1741094810000|2025-03-04 13:26:50|||||||||57
1741094820000|2025-03-04 13:27:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|10
1741094830000|2025-03-04 13:27:10|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1741094840000|2025-03-04 13:27:20|||||||||10
1741094850000|2025-03-04 13:27:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|9
1741094870000|2025-03-04 13:27:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1741094880000|2025-03-04 13:28:00|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|58
1741094890000|2025-03-04 13:28:10|||||||||1
1741094900000|2025-03-04 13:28:20|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|3
1741094910000|2025-03-04 13:28:30|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|6
1741094920000|2025-03-04 13:28:40|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1741094930000|2025-03-04 13:28:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|16
1741094940000|2025-03-04 13:29:00|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|9
1741094950000|2025-03-04 13:29:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741094960000|2025-03-04 13:29:20|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|10
1741094970000|2025-03-04 13:29:30|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|19
1741094990000|2025-03-04 13:29:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|11
1741095000000|2025-03-04 13:30:00|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|18
1741095010000|2025-03-04 13:30:10|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|1
1741095020000|2025-03-04 13:30:20|21.53|21.37|21.52|21.36|21.53|21.37|21.51|21.35|8
1741095030000|2025-03-04 13:30:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1741095040000|2025-03-04 13:30:40|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|1
1741095050000|2025-03-04 13:30:50|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|45
1741095060000|2025-03-04 13:31:00|||||||||2
1741095100000|2025-03-04 13:31:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|35
1741095110000|2025-03-04 13:31:50|21.42|21.26|21.42|21.26|21.44|21.28|21.41|21.25|2
1741095120000|2025-03-04 13:32:00|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|35
1741095130000|2025-03-04 13:32:10|21.44|21.28|21.44|21.28|21.44|21.28|21.41|21.25|11
1741095150000|2025-03-04 13:32:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|11
1741095160000|2025-03-04 13:32:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|10
1741095170000|2025-03-04 13:32:50|21.45|21.29|21.46|21.3|21.46|21.3|21.44|21.28|10
1741095180000|2025-03-04 13:33:00|||||||||1
1741095190000|2025-03-04 13:33:10|||||||||5
1741095210000|2025-03-04 13:33:30|||||||||4
1741095220000|2025-03-04 13:33:40|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|2
1741095240000|2025-03-04 13:34:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|15
1741095250000|2025-03-04 13:34:10|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|0
1741095260000|2025-03-04 13:34:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|9
1741095280000|2025-03-04 13:34:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|4
1741095290000|2025-03-04 13:34:50|21.42|21.26|21.42|21.26|21.44|21.28|21.42|21.26|21
1741095300000|2025-03-04 13:35:00|21.41|21.25|21.41|21.25|21.44|21.28|21.41|21.25|0
1741095310000|2025-03-04 13:35:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|5
1741095320000|2025-03-04 13:35:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|7
1741095330000|2025-03-04 13:35:30|||||||||10
1741095340000|2025-03-04 13:35:40|||||||||1
1741095350000|2025-03-04 13:35:50|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|0
1741095370000|2025-03-04 13:36:10|||||||||2
1741095390000|2025-03-04 13:36:30|||||||||30
1741095400000|2025-03-04 13:36:40|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1741095410000|2025-03-04 13:36:50|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|16
1741095420000|2025-03-04 13:37:00|21.42|21.26|21.41|21.25|21.44|21.28|21.41|21.25|0
1741095430000|2025-03-04 13:37:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|34
1741095450000|2025-03-04 13:37:30|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|21
1741095470000|2025-03-04 13:37:50|||||||||2
1741095480000|2025-03-04 13:38:00|||||||||12
1741095490000|2025-03-04 13:38:10|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|31
1741095500000|2025-03-04 13:38:20|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|1
1741095510000|2025-03-04 13:38:30|21.39|21.23|21.39|21.23|21.39|21.23|21.37|21.21|9
1741095520000|2025-03-04 13:38:40|||||||||1
1741095530000|2025-03-04 13:38:50|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|1
1741095540000|2025-03-04 13:39:00|||||||||46
1741095560000|2025-03-04 13:39:20|21.41|21.25|21.37|21.21|21.41|21.25|21.37|21.21|24
1741095570000|2025-03-04 13:39:30|21.39|21.23|21.39|21.23|21.39|21.23|21.37|21.21|0
1741095580000|2025-03-04 13:39:40|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|0
1741095590000|2025-03-04 13:39:50|||||||||1
1741095600000|2025-03-04 13:40:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|13
1741095610000|2025-03-04 13:40:10|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|45
1741095620000|2025-03-04 13:40:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|8
1741095630000|2025-03-04 13:40:30|||||||||21
1741095640000|2025-03-04 13:40:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|11
1741095650000|2025-03-04 13:40:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1741095660000|2025-03-04 13:41:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|16
1741095670000|2025-03-04 13:41:10|||||||||1
1741095680000|2025-03-04 13:41:20|||||||||3
1741095690000|2025-03-04 13:41:30|||||||||1
1741095700000|2025-03-04 13:41:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1741095710000|2025-03-04 13:41:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1741095720000|2025-03-04 13:42:00|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|4
1741095730000|2025-03-04 13:42:10|21.2|21.04|21.16|21|21.2|21.04|21.16|21|12
1741095740000|2025-03-04 13:42:20|||||||||7
1741095750000|2025-03-04 13:42:30|||||||||31
1741095780000|2025-03-04 13:43:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|17
1741095790000|2025-03-04 13:43:10|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|1
1741095800000|2025-03-04 13:43:20|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|22
1741095810000|2025-03-04 13:43:30|21.22|21.06|21.24|21.08|21.24|21.08|21.21|21.05|11
1741095820000|2025-03-04 13:43:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|14
1741095830000|2025-03-04 13:43:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|6
1741095840000|2025-03-04 13:44:00|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|45
1741095850000|2025-03-04 13:44:10|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|11
1741095890000|2025-03-04 13:44:50|||||||||1
1741095940000|2025-03-04 13:45:40|21.26|21.1|21.27|21.11|21.29|21.13|21.26|21.1|30
1741095950000|2025-03-04 13:45:50|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|13
1741095960000|2025-03-04 13:46:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|9
1741095970000|2025-03-04 13:46:10|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|5
1741095980000|2025-03-04 13:46:20|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|0
1741095990000|2025-03-04 13:46:30|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|1
1741096000000|2025-03-04 13:46:40|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|0
1741096030000|2025-03-04 13:47:10|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|0
1741096040000|2025-03-04 13:47:20|||||||||18
1741096080000|2025-03-04 13:48:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1741096090000|2025-03-04 13:48:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|0
1741096100000|2025-03-04 13:48:20|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741096110000|2025-03-04 13:48:30|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741096120000|2025-03-04 13:48:40|21.27|21.11|21.27|21.11|21.29|21.13|21.26|21.1|0
1741096130000|2025-03-04 13:48:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741096140000|2025-03-04 13:49:00|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|21
1741096190000|2025-03-04 13:49:50|||||||||4
1741096200000|2025-03-04 13:50:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|27
1741096210000|2025-03-04 13:50:10|21.24|21.08|21.24|21.08|21.24|21.08|21.2|21.04|25
1741096220000|2025-03-04 13:50:20|||||||||11
1741096240000|2025-03-04 13:50:40|||||||||2
1741096250000|2025-03-04 13:50:50|||||||||1
1741096270000|2025-03-04 13:51:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|14
1741096280000|2025-03-04 13:51:20|||||||||1
1741096310000|2025-03-04 13:51:50|||||||||5
1741096320000|2025-03-04 13:52:00|||||||||1
1741096340000|2025-03-04 13:52:20|||||||||2
1741096370000|2025-03-04 13:52:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|25
1741096380000|2025-03-04 13:53:00|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|72
1741096390000|2025-03-04 13:53:10|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|48
1741096400000|2025-03-04 13:53:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1741096410000|2025-03-04 13:53:30|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|23
1741096420000|2025-03-04 13:53:40|21.27|21.11|21.26|21.1|21.29|21.13|21.26|21.1|5
1741096440000|2025-03-04 13:54:00|||||||||1
1741096460000|2025-03-04 13:54:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1741096480000|2025-03-04 13:54:40|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|9
1741096490000|2025-03-04 13:54:50|||||||||2
1741096510000|2025-03-04 13:55:10|21.26|21.1|21.26|21.1|21.29|21.13|21.25|21.09|8
1741096520000|2025-03-04 13:55:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1741096530000|2025-03-04 13:55:30|21.3|21.14|21.31|21.15|21.31|21.15|21.29|21.13|3
1741096540000|2025-03-04 13:55:40|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|2
1741096550000|2025-03-04 13:55:50|||||||||1
1741096570000|2025-03-04 13:56:10|21.34|21.18|21.34|21.18|21.34|21.18|21.31|21.15|1
1741096580000|2025-03-04 13:56:20|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|13
1741096590000|2025-03-04 13:56:30|||||||||6
1741096600000|2025-03-04 13:56:40|||||||||1
1741096610000|2025-03-04 13:56:50|||||||||1
1741096620000|2025-03-04 13:57:00|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|8
1741096640000|2025-03-04 13:57:20|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|0
1741096650000|2025-03-04 13:57:30|21.31|21.15|21.32|21.16|21.34|21.18|21.31|21.15|17
1741096660000|2025-03-04 13:57:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1741096670000|2025-03-04 13:57:50|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|15
1741096700000|2025-03-04 13:58:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741096730000|2025-03-04 13:58:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|27
1741096740000|2025-03-04 13:59:00|||||||||14
1741096750000|2025-03-04 13:59:10|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|16
1741096760000|2025-03-04 13:59:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|7
1741096800000|2025-03-04 14:00:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|7
1741096810000|2025-03-04 14:00:10|21.4|21.24|21.34|21.18|21.4|21.24|21.34|21.18|43
1741096820000|2025-03-04 14:00:20|21.36|21.2|21.34|21.18|21.39|21.23|21.34|21.18|11
1741096840000|2025-03-04 14:00:40|||||||||12
1741096880000|2025-03-04 14:01:20|||||||||1
1741096890000|2025-03-04 14:01:30|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|1
1741096900000|2025-03-04 14:01:40|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|6
1741096920000|2025-03-04 14:02:00|21.31|21.15|21.26|21.1|21.34|21.18|21.26|21.1|118
1741096930000|2025-03-04 14:02:10|21.25|21.09|21.24|21.08|21.26|21.1|21.24|21.08|0
1741096940000|2025-03-04 14:02:20|21.21|21.05|21.19|21.03|21.24|21.08|21.19|21.03|29
1741096950000|2025-03-04 14:02:30|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|10
1741096980000|2025-03-04 14:03:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|16
1741096990000|2025-03-04 14:03:10|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|27
1741097010000|2025-03-04 14:03:30|21.16|21|21.16|21|21.16|21|21.16|21|32
1741097020000|2025-03-04 14:03:40|21.19|21.03|21.16|21|21.19|21.03|21.16|21|28
1741097030000|2025-03-04 14:03:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|0
1741097040000|2025-03-04 14:04:00|||||||||6
1741097060000|2025-03-04 14:04:20|||||||||2
1741097100000|2025-03-04 14:05:00|||||||||3
1741097110000|2025-03-04 14:05:10|||||||||5
1741097160000|2025-03-04 14:06:00|21.11|20.95|21.13|20.97|21.16|21|21.11|20.95|21
1741097170000|2025-03-04 14:06:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|6
1741097180000|2025-03-04 14:06:20|||||||||1
1741097190000|2025-03-04 14:06:30|||||||||4
1741097200000|2025-03-04 14:06:40|||||||||9
1741097210000|2025-03-04 14:06:50|21.15|20.99|21.16|21|21.16|21|21.13|20.97|13
1741097220000|2025-03-04 14:07:00|21.15|20.99|21.16|21|21.16|21|21.13|20.97|8
1741097230000|2025-03-04 14:07:10|21.15|20.99|21.16|21|21.16|21|21.13|20.97|24
1741097250000|2025-03-04 14:07:30|||||||||7
1741097260000|2025-03-04 14:07:40|||||||||1
1741097270000|2025-03-04 14:07:50|||||||||6
1741097290000|2025-03-04 14:08:10|||||||||6
1741097310000|2025-03-04 14:08:30|21.19|21.03|21.16|21|21.19|21.03|21.16|21|15
1741097320000|2025-03-04 14:08:40|||||||||1
1741097330000|2025-03-04 14:08:50|||||||||1
1741097350000|2025-03-04 14:09:10|||||||||5
1741097360000|2025-03-04 14:09:20|||||||||1
1741097380000|2025-03-04 14:09:40|21.15|20.99|21.13|20.97|21.16|21|21.13|20.97|1
1741097390000|2025-03-04 14:09:50|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1741097400000|2025-03-04 14:10:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|1
1741097420000|2025-03-04 14:10:20|||||||||10
1741097430000|2025-03-04 14:10:30|||||||||6
1741097440000|2025-03-04 14:10:40|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|31
1741097460000|2025-03-04 14:11:00|21.13|20.97|21.11|20.95|21.14|20.98|21.11|20.95|2
1741097470000|2025-03-04 14:11:10|21.13|20.97|21.15|20.99|21.16|21|21.11|20.95|17
1741097480000|2025-03-04 14:11:20|21.16|21|21.15|20.99|21.16|21|21.14|20.98|7
1741097490000|2025-03-04 14:11:30|21.16|21|21.16|21|21.16|21|21.16|21|2
1741097510000|2025-03-04 14:11:50|21.15|20.99|21.16|21|21.16|21|21.15|20.99|3
1741097530000|2025-03-04 14:12:10|||||||||1
1741097550000|2025-03-04 14:12:30|21.14|20.98|21.16|21|21.16|21|21.14|20.98|10
1741097570000|2025-03-04 14:12:50|||||||||5
1741097580000|2025-03-04 14:13:00|||||||||10
1741097590000|2025-03-04 14:13:10|||||||||7
1741097610000|2025-03-04 14:13:30|||||||||27
1741097620000|2025-03-04 14:13:40|||||||||1
1741097630000|2025-03-04 14:13:50|21.17|21.01|21.2|21.04|21.21|21.05|21.16|21|16
1741097640000|2025-03-04 14:14:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1741097650000|2025-03-04 14:14:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1741097660000|2025-03-04 14:14:20|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|1
1741097680000|2025-03-04 14:14:40|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|3
1741097690000|2025-03-04 14:14:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|6
1741097700000|2025-03-04 14:15:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1741097710000|2025-03-04 14:15:10|||||||||2
1741097720000|2025-03-04 14:15:20|||||||||4
1741097750000|2025-03-04 14:15:50|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|3
1741097760000|2025-03-04 14:16:00|21.22|21.06|21.24|21.08|21.24|21.08|21.21|21.05|0
1741097780000|2025-03-04 14:16:20|||||||||2
1741097800000|2025-03-04 14:16:40|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|6
1741097810000|2025-03-04 14:16:50|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|2
1741097820000|2025-03-04 14:17:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|11
1741097830000|2025-03-04 14:17:10|||||||||2
1741097840000|2025-03-04 14:17:20|||||||||18
1741097850000|2025-03-04 14:17:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|7
1741097860000|2025-03-04 14:17:40|||||||||3
1741097880000|2025-03-04 14:18:00|||||||||8
1741097900000|2025-03-04 14:18:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1741097910000|2025-03-04 14:18:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|16
1741097920000|2025-03-04 14:18:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|13
1741097940000|2025-03-04 14:19:00|||||||||1
1741097950000|2025-03-04 14:19:10|||||||||2
1741097960000|2025-03-04 14:19:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|14
1741097980000|2025-03-04 14:19:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|14
1741098000000|2025-03-04 14:20:00|21.4|21.24|21.44|21.28|21.44|21.28|21.39|21.23|50
1741098010000|2025-03-04 14:20:10|21.42|21.26|21.4|21.24|21.44|21.28|21.39|21.23|11
1741098020000|2025-03-04 14:20:20|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|4
1741098030000|2025-03-04 14:20:30|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|33
1741098040000|2025-03-04 14:20:40|||||||||2
1741098060000|2025-03-04 14:21:00|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|11
1741098070000|2025-03-04 14:21:10|21.39|21.23|21.39|21.23|21.42|21.26|21.39|21.23|16
1741098100000|2025-03-04 14:21:40|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|2
1741098110000|2025-03-04 14:21:50|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|15
1741098120000|2025-03-04 14:22:00|21.41|21.25|21.44|21.28|21.44|21.28|21.4|21.24|7
1741098140000|2025-03-04 14:22:20|||||||||1
1741098180000|2025-03-04 14:23:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|18
1741098200000|2025-03-04 14:23:20|21.42|21.26|21.41|21.25|21.44|21.28|21.41|21.25|4
1741098220000|2025-03-04 14:23:40|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|0
1741098230000|2025-03-04 14:23:50|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1741098240000|2025-03-04 14:24:00|21.4|21.24|21.4|21.24|21.41|21.25|21.39|21.23|0
1741098250000|2025-03-04 14:24:10|||||||||4
1741098260000|2025-03-04 14:24:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741098270000|2025-03-04 14:24:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|54
1741098280000|2025-03-04 14:24:40|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|44
1741098290000|2025-03-04 14:24:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|37
1741098300000|2025-03-04 14:25:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|7
1741098330000|2025-03-04 14:25:30|||||||||10
1741098340000|2025-03-04 14:25:40|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|37
1741098350000|2025-03-04 14:25:50|21.42|21.26|21.41|21.25|21.44|21.28|21.41|21.25|1
1741098360000|2025-03-04 14:26:00|21.42|21.26|21.41|21.25|21.44|21.28|21.41|21.25|5
1741098370000|2025-03-04 14:26:10|||||||||5
1741098380000|2025-03-04 14:26:20|||||||||3
1741098390000|2025-03-04 14:26:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|5
1741098400000|2025-03-04 14:26:40|21.42|21.26|21.31|21.15|21.42|21.26|21.31|21.15|151
1741098410000|2025-03-04 14:26:50|21.29|21.13|21.36|21.2|21.36|21.2|21.26|21.1|154
1741098420000|2025-03-04 14:27:00|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|3
1741098430000|2025-03-04 14:27:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1741098440000|2025-03-04 14:27:20|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|62
1741098450000|2025-03-04 14:27:30|21.41|21.25|21.41|21.25|21.44|21.28|21.41|21.25|56
1741098460000|2025-03-04 14:27:40|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|35
1741098470000|2025-03-04 14:27:50|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|20
1741098480000|2025-03-04 14:28:00|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|8
1741098490000|2025-03-04 14:28:10|||||||||9
1741098500000|2025-03-04 14:28:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|16
1741098510000|2025-03-04 14:28:30|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|12
1741098520000|2025-03-04 14:28:40|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|9
1741098530000|2025-03-04 14:28:50|||||||||1
1741098540000|2025-03-04 14:29:00|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|33
1741098550000|2025-03-04 14:29:10|21.41|21.25|21.41|21.25|21.44|21.28|21.41|21.25|31
1741098560000|2025-03-04 14:29:20|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|38
1741098570000|2025-03-04 14:29:30|21.42|21.26|21.44|21.28|21.44|21.28|21.39|21.23|11
1741098590000|2025-03-04 14:29:50|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|15
1741098600000|2025-03-04 14:30:00|21.46|21.3|21.44|21.28|21.51|21.35|21.44|21.28|326
1741098610000|2025-03-04 14:30:10|21.46|21.3|21.54|21.38|21.54|21.38|21.46|21.3|84
1741098620000|2025-03-04 14:30:20|21.56|21.4|21.54|21.38|21.56|21.4|21.51|21.35|168
1741098630000|2025-03-04 14:30:30|21.49|21.33|21.56|21.4|21.56|21.4|21.49|21.33|137
1741098640000|2025-03-04 14:30:40|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|93
1741098650000|2025-03-04 14:30:50|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|153
1741098660000|2025-03-04 14:31:00|||||||||46
1741098670000|2025-03-04 14:31:10|21.56|21.4|21.61|21.45|21.63|21.47|21.56|21.4|107
1741098680000|2025-03-04 14:31:20|||||||||40
1741098690000|2025-03-04 14:31:30|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|92
1741098700000|2025-03-04 14:31:40|21.64|21.48|21.58|21.42|21.64|21.48|21.56|21.4|71
1741098710000|2025-03-04 14:31:50|21.56|21.4|21.66|21.5|21.66|21.5|21.56|21.4|96
1741098720000|2025-03-04 14:32:00|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|48
1741098730000|2025-03-04 14:32:10|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|22
1741098740000|2025-03-04 14:32:20|21.64|21.48|21.61|21.45|21.66|21.5|21.61|21.45|14
1741098750000|2025-03-04 14:32:30|21.64|21.48|21.71|21.55|21.71|21.55|21.61|21.45|123
1741098760000|2025-03-04 14:32:40|21.69|21.53|21.76|21.6|21.76|21.6|21.69|21.53|77
1741098770000|2025-03-04 14:32:50|||||||||86
1741098780000|2025-03-04 14:33:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|32
1741098790000|2025-03-04 14:33:10|||||||||24
1741098800000|2025-03-04 14:33:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|10
1741098810000|2025-03-04 14:33:30|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|14
1741098820000|2025-03-04 14:33:40|21.78|21.62|21.83|21.67|21.83|21.67|21.76|21.6|95
1741098830000|2025-03-04 14:33:50|21.84|21.68|21.83|21.67|21.86|21.7|21.83|21.67|54
1741098840000|2025-03-04 14:34:00|21.81|21.65|21.73|21.57|21.83|21.67|21.73|21.57|214
1741098850000|2025-03-04 14:34:10|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|148
1741098860000|2025-03-04 14:34:20|21.69|21.53|21.71|21.55|21.71|21.55|21.68|21.52|40
1741098870000|2025-03-04 14:34:30|21.73|21.57|21.78|21.62|21.78|21.62|21.68|21.52|167
1741098880000|2025-03-04 14:34:40|21.76|21.6|21.73|21.57|21.76|21.6|21.68|21.52|51
1741098890000|2025-03-04 14:34:50|21.71|21.55|21.76|21.6|21.76|21.6|21.68|21.52|12
1741098900000|2025-03-04 14:35:00|21.73|21.57|21.71|21.55|21.76|21.6|21.66|21.5|79
1741098910000|2025-03-04 14:35:10|21.73|21.57|21.76|21.6|21.76|21.6|21.71|21.55|56
1741098920000|2025-03-04 14:35:20|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|74
1741098930000|2025-03-04 14:35:30|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|132
1741098940000|2025-03-04 14:35:40|21.73|21.57|21.76|21.6|21.78|21.62|21.72|21.56|69
1741098950000|2025-03-04 14:35:50|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|67
1741098960000|2025-03-04 14:36:00|21.73|21.57|21.66|21.5|21.76|21.6|21.66|21.5|57
1741098970000|2025-03-04 14:36:10|21.72|21.56|21.66|21.5|21.76|21.6|21.66|21.5|153
1741098980000|2025-03-04 14:36:20|21.63|21.47|21.61|21.45|21.66|21.5|21.61|21.45|139
1741098990000|2025-03-04 14:36:30|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|63
1741099000000|2025-03-04 14:36:40|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|131
1741099010000|2025-03-04 14:36:50|21.58|21.42|21.61|21.45|21.63|21.47|21.56|21.4|153
1741099020000|2025-03-04 14:37:00|21.63|21.47|21.66|21.5|21.71|21.55|21.63|21.47|129
1741099030000|2025-03-04 14:37:10|21.63|21.47|21.61|21.45|21.66|21.5|21.61|21.45|45
1741099040000|2025-03-04 14:37:20|21.58|21.42|21.58|21.42|21.61|21.45|21.58|21.42|86
1741099050000|2025-03-04 14:37:30|21.56|21.4|21.53|21.37|21.58|21.42|21.51|21.35|71
1741099060000|2025-03-04 14:37:40|21.56|21.4|21.56|21.4|21.58|21.42|21.53|21.37|81
1741099070000|2025-03-04 14:37:50|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|31
1741099080000|2025-03-04 14:38:00|21.51|21.35|21.51|21.35|21.51|21.35|21.48|21.32|47
1741099090000|2025-03-04 14:38:10|21.48|21.32|21.53|21.37|21.58|21.42|21.48|21.32|70
1741099100000|2025-03-04 14:38:20|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|37
1741099110000|2025-03-04 14:38:30|21.51|21.35|21.51|21.35|21.53|21.37|21.5|21.34|66
1741099120000|2025-03-04 14:38:40|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|82
1741099130000|2025-03-04 14:38:50|21.46|21.3|21.48|21.32|21.53|21.37|21.46|21.3|28
1741099140000|2025-03-04 14:39:00|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|28
1741099150000|2025-03-04 14:39:10|21.5|21.34|21.58|21.42|21.58|21.42|21.48|21.32|53
1741099160000|2025-03-04 14:39:20|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|47
1741099170000|2025-03-04 14:39:30|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|62
1741099180000|2025-03-04 14:39:40|21.56|21.4|21.58|21.42|21.58|21.42|21.53|21.37|37
1741099190000|2025-03-04 14:39:50|21.61|21.45|21.61|21.45|21.63|21.47|21.58|21.42|172
1741099200000|2025-03-04 14:40:00|21.63|21.47|21.68|21.52|21.71|21.55|21.63|21.47|84
1741099210000|2025-03-04 14:40:10|21.66|21.5|21.58|21.42|21.68|21.52|21.58|21.42|113
1741099220000|2025-03-04 14:40:20|21.6|21.44|21.58|21.42|21.6|21.44|21.53|21.37|135
1741099230000|2025-03-04 14:40:30|21.56|21.4|21.58|21.42|21.63|21.47|21.56|21.4|31
1741099240000|2025-03-04 14:40:40|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|70
1741099250000|2025-03-04 14:40:50|21.61|21.45|21.58|21.42|21.61|21.45|21.56|21.4|104
1741099260000|2025-03-04 14:41:00|21.63|21.47|21.68|21.52|21.73|21.57|21.63|21.47|134
1741099270000|2025-03-04 14:41:10|21.76|21.6|21.76|21.6|21.76|21.6|21.73|21.57|71
1741099280000|2025-03-04 14:41:20|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|49
1741099290000|2025-03-04 14:41:30|21.78|21.62|21.78|21.62|21.81|21.65|21.76|21.6|68
1741099300000|2025-03-04 14:41:40|21.8|21.64|21.68|21.52|21.8|21.64|21.68|21.52|53
1741099310000|2025-03-04 14:41:50|21.66|21.5|21.63|21.47|21.68|21.52|21.63|21.47|51
1741099320000|2025-03-04 14:42:00|21.66|21.5|21.76|21.6|21.76|21.6|21.66|21.5|68
1741099330000|2025-03-04 14:42:10|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|91
1741099340000|2025-03-04 14:42:20|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|66
1741099350000|2025-03-04 14:42:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|75
1741099360000|2025-03-04 14:42:40|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|57
1741099370000|2025-03-04 14:42:50|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|47
1741099380000|2025-03-04 14:43:00|21.82|21.66|21.83|21.67|21.83|21.67|21.81|21.65|233
1741099390000|2025-03-04 14:43:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|49
1741099400000|2025-03-04 14:43:20|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|28
1741099410000|2025-03-04 14:43:30|21.9|21.74|21.88|21.72|21.9|21.74|21.87|21.71|44
1741099420000|2025-03-04 14:43:40|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|72
1741099430000|2025-03-04 14:43:50|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|9
1741099440000|2025-03-04 14:44:00|21.9|21.74|21.83|21.67|21.9|21.74|21.83|21.67|150
1741099450000|2025-03-04 14:44:10|21.78|21.62|21.71|21.55|21.78|21.62|21.71|21.55|445
1741099460000|2025-03-04 14:44:20|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|92
1741099470000|2025-03-04 14:44:30|21.76|21.6|21.76|21.6|21.78|21.62|21.73|21.57|33
1741099480000|2025-03-04 14:44:40|21.73|21.57|21.76|21.6|21.78|21.62|21.71|21.55|185
1741099490000|2025-03-04 14:44:50|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|23
1741099500000|2025-03-04 14:45:00|21.73|21.57|21.73|21.57|21.76|21.6|21.71|21.55|93
1741099510000|2025-03-04 14:45:10|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|51
1741099520000|2025-03-04 14:45:20|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|163
1741099530000|2025-03-04 14:45:30|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|64
1741099540000|2025-03-04 14:45:40|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|28
1741099550000|2025-03-04 14:45:50|21.69|21.53|21.73|21.57|21.76|21.6|21.69|21.53|61
1741099560000|2025-03-04 14:46:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|63
1741099570000|2025-03-04 14:46:10|21.71|21.55|21.63|21.47|21.71|21.55|21.63|21.47|78
1741099580000|2025-03-04 14:46:20|21.61|21.45|21.53|21.37|21.61|21.45|21.53|21.37|110
1741099590000|2025-03-04 14:46:30|21.56|21.4|21.58|21.42|21.6|21.44|21.56|21.4|30
1741099600000|2025-03-04 14:46:40|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|78
1741099610000|2025-03-04 14:46:50|21.61|21.45|21.61|21.45|21.66|21.5|21.61|21.45|86
1741099620000|2025-03-04 14:47:00|21.62|21.46|21.53|21.37|21.63|21.47|21.53|21.37|39
1741099630000|2025-03-04 14:47:10|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|30
1741099640000|2025-03-04 14:47:20|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|127
1741099650000|2025-03-04 14:47:30|21.5|21.34|21.48|21.32|21.53|21.37|21.48|21.32|41
1741099660000|2025-03-04 14:47:40|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|10
1741099670000|2025-03-04 14:47:50|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|13
1741099680000|2025-03-04 14:48:00|21.53|21.37|21.48|21.32|21.56|21.4|21.48|21.32|89
1741099690000|2025-03-04 14:48:10|21.5|21.34|21.36|21.2|21.53|21.37|21.36|21.2|76
1741099700000|2025-03-04 14:48:20|||||||||94
1741099710000|2025-03-04 14:48:30|21.38|21.22|21.48|21.32|21.48|21.32|21.38|21.22|46
1741099720000|2025-03-04 14:48:40|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|69
1741099730000|2025-03-04 14:48:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|190
1741099740000|2025-03-04 14:49:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|78
1741099750000|2025-03-04 14:49:10|21.51|21.35|21.63|21.47|21.63|21.47|21.51|21.35|188
1741099760000|2025-03-04 14:49:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|34
1741099770000|2025-03-04 14:49:30|21.66|21.5|21.66|21.5|21.66|21.5|21.63|21.47|91
1741099780000|2025-03-04 14:49:40|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|58
1741099790000|2025-03-04 14:49:50|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|30
1741099800000|2025-03-04 14:50:00|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|75
1741099810000|2025-03-04 14:50:10|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|80
1741099820000|2025-03-04 14:50:20|||||||||7
1741099830000|2025-03-04 14:50:30|21.8|21.64|21.82|21.66|21.83|21.67|21.8|21.64|35
1741099840000|2025-03-04 14:50:40|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|123
1741099850000|2025-03-04 14:50:50|21.8|21.64|21.78|21.62|21.82|21.66|21.78|21.62|44
1741099860000|2025-03-04 14:51:00|||||||||16
1741099870000|2025-03-04 14:51:10|21.83|21.67|21.85|21.69|21.88|21.72|21.83|21.67|112
1741099880000|2025-03-04 14:51:20|21.83|21.67|21.85|21.69|21.88|21.72|21.83|21.67|65
1741099890000|2025-03-04 14:51:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|35
1741099900000|2025-03-04 14:51:40|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|78
1741099910000|2025-03-04 14:51:50|21.83|21.67|21.73|21.57|21.83|21.67|21.73|21.57|170
1741099920000|2025-03-04 14:52:00|21.74|21.58|21.71|21.55|21.76|21.6|21.68|21.52|202
1741099930000|2025-03-04 14:52:10|21.73|21.57|21.76|21.6|21.78|21.62|21.71|21.55|71
1741099940000|2025-03-04 14:52:20|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|137
1741099950000|2025-03-04 14:52:30|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|77
1741099960000|2025-03-04 14:52:40|21.8|21.64|21.8|21.64|21.83|21.67|21.8|21.64|5
1741099970000|2025-03-04 14:52:50|21.78|21.62|21.76|21.6|21.78|21.62|21.73|21.57|89
1741099980000|2025-03-04 14:53:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|59
1741099990000|2025-03-04 14:53:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|65
1741100000000|2025-03-04 14:53:20|21.82|21.66|21.85|21.69|21.85|21.69|21.78|21.62|32
1741100010000|2025-03-04 14:53:30|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|128
1741100020000|2025-03-04 14:53:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|25
1741100030000|2025-03-04 14:53:50|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|6
1741100040000|2025-03-04 14:54:00|21.85|21.69|21.85|21.69|21.85|21.69|21.83|21.67|64
1741100050000|2025-03-04 14:54:10|21.83|21.67|21.8|21.64|21.84|21.68|21.8|21.64|19
1741100060000|2025-03-04 14:54:20|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|50
1741100070000|2025-03-04 14:54:30|21.83|21.67|21.8|21.64|21.83|21.67|21.78|21.62|56
1741100080000|2025-03-04 14:54:40|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|115
1741100090000|2025-03-04 14:54:50|21.74|21.58|21.73|21.57|21.74|21.58|21.71|21.55|235
1741100100000|2025-03-04 14:55:00|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|54
1741100110000|2025-03-04 14:55:10|21.63|21.47|21.58|21.42|21.68|21.52|21.58|21.42|68
1741100120000|2025-03-04 14:55:20|21.59|21.43|21.68|21.52|21.68|21.52|21.58|21.42|129
1741100130000|2025-03-04 14:55:30|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|105
1741100140000|2025-03-04 14:55:40|21.78|21.62|21.78|21.62|21.78|21.62|21.75|21.59|147
1741100150000|2025-03-04 14:55:50|21.75|21.59|21.73|21.57|21.78|21.62|21.73|21.57|65
1741100160000|2025-03-04 14:56:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|81
1741100170000|2025-03-04 14:56:10|||||||||40
1741100180000|2025-03-04 14:56:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|9
1741100190000|2025-03-04 14:56:30|21.73|21.57|21.71|21.55|21.73|21.57|21.68|21.52|136
1741100200000|2025-03-04 14:56:40|21.68|21.52|21.68|21.52|21.71|21.55|21.66|21.5|101
1741100210000|2025-03-04 14:56:50|21.69|21.53|21.68|21.52|21.71|21.55|21.66|21.5|49
1741100220000|2025-03-04 14:57:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|17
1741100230000|2025-03-04 14:57:10|||||||||49
1741100240000|2025-03-04 14:57:20|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|6
1741100250000|2025-03-04 14:57:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|129
1741100260000|2025-03-04 14:57:40|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|13
1741100270000|2025-03-04 14:57:50|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|19
1741100280000|2025-03-04 14:58:00|21.73|21.57|21.76|21.6|21.78|21.62|21.73|21.57|60
1741100290000|2025-03-04 14:58:10|21.73|21.57|21.73|21.57|21.76|21.6|21.71|21.55|22
1741100300000|2025-03-04 14:58:20|21.76|21.6|21.73|21.57|21.76|21.6|21.71|21.55|22
1741100310000|2025-03-04 14:58:30|21.72|21.56|21.76|21.6|21.78|21.62|21.71|21.55|104
1741100320000|2025-03-04 14:58:40|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|31
1741100330000|2025-03-04 14:58:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|84
1741100340000|2025-03-04 14:59:00|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|27
1741100350000|2025-03-04 14:59:10|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|65
1741100360000|2025-03-04 14:59:20|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|115
1741100370000|2025-03-04 14:59:30|21.86|21.7|21.88|21.72|21.88|21.72|21.84|21.68|56
1741100380000|2025-03-04 14:59:40|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|42
1741100390000|2025-03-04 14:59:50|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|60
1741100400000|2025-03-04 15:00:00|21.98|21.82|22|21.84|22|21.84|21.95|21.79|181
1741100410000|2025-03-04 15:00:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|90
1741100420000|2025-03-04 15:00:20|22|21.84|22|21.84|22|21.84|22|21.84|145
1741100430000|2025-03-04 15:00:30|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|56
1741100440000|2025-03-04 15:00:40|21.95|21.79|21.95|21.79|21.98|21.82|21.93|21.77|99
1741100450000|2025-03-04 15:00:50|21.93|21.77|22|21.84|22.05|21.89|21.93|21.77|78
1741100460000|2025-03-04 15:01:00|21.98|21.82|21.98|21.82|22|21.84|21.98|21.82|39
1741100470000|2025-03-04 15:01:10|21.96|21.8|21.88|21.72|21.96|21.8|21.88|21.72|284
1741100480000|2025-03-04 15:01:20|21.91|21.75|21.83|21.67|21.91|21.75|21.83|21.67|171
1741100490000|2025-03-04 15:01:30|21.84|21.68|21.93|21.77|21.93|21.77|21.84|21.68|41
1741100500000|2025-03-04 15:01:40|||||||||14
1741100510000|2025-03-04 15:01:50|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|63
1741100520000|2025-03-04 15:02:00|||||||||103
1741100530000|2025-03-04 15:02:10|21.89|21.73|21.93|21.77|21.93|21.77|21.88|21.72|88
1741100540000|2025-03-04 15:02:20|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|101
1741100550000|2025-03-04 15:02:30|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|35
1741100560000|2025-03-04 15:02:40|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|71
1741100570000|2025-03-04 15:02:50|||||||||9
1741100580000|2025-03-04 15:03:00|21.95|21.79|22|21.84|22.03|21.87|21.95|21.79|211
1741100590000|2025-03-04 15:03:10|22.03|21.87|22|21.84|22.05|21.89|22|21.84|189
1741100600000|2025-03-04 15:03:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|77
1741100610000|2025-03-04 15:03:30|22.03|21.87|22|21.84|22.05|21.89|22|21.84|120
1741100620000|2025-03-04 15:03:40|21.95|21.79|22|21.84|22|21.84|21.95|21.79|16
1741100630000|2025-03-04 15:03:50|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|30
1741100640000|2025-03-04 15:04:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|98
1741100650000|2025-03-04 15:04:10|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|47
1741100660000|2025-03-04 15:04:20|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|87
1741100670000|2025-03-04 15:04:30|21.87|21.71|21.83|21.67|21.88|21.72|21.83|21.67|98
1741100680000|2025-03-04 15:04:40|21.81|21.65|21.81|21.65|21.83|21.67|21.78|21.62|45
1741100690000|2025-03-04 15:04:50|21.83|21.67|21.9|21.74|21.9|21.74|21.83|21.67|83
1741100700000|2025-03-04 15:05:00|21.88|21.72|21.85|21.69|21.9|21.74|21.83|21.67|120
1741100710000|2025-03-04 15:05:10|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|47
1741100720000|2025-03-04 15:05:20|21.85|21.69|21.83|21.67|21.88|21.72|21.83|21.67|41
1741100730000|2025-03-04 15:05:30|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|116
1741100740000|2025-03-04 15:05:40|21.85|21.69|21.88|21.72|21.88|21.72|21.83|21.67|96
1741100750000|2025-03-04 15:05:50|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|36
1741100760000|2025-03-04 15:06:00|21.95|21.79|21.95|21.79|21.98|21.82|21.95|21.79|113
1741100770000|2025-03-04 15:06:10|22|21.84|22|21.84|22|21.84|22|21.84|38
1741100780000|2025-03-04 15:06:20|21.99|21.83|21.95|21.79|22|21.84|21.95|21.79|44
1741100790000|2025-03-04 15:06:30|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|90
1741100800000|2025-03-04 15:06:40|21.97|21.81|22|21.84|22|21.84|21.95|21.79|62
1741100810000|2025-03-04 15:06:50|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|131
1741100820000|2025-03-04 15:07:00|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|78
1741100830000|2025-03-04 15:07:10|22.09|21.93|22.08|21.92|22.1|21.94|22.05|21.89|49
1741100840000|2025-03-04 15:07:20|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|52
1741100850000|2025-03-04 15:07:30|22.1|21.94|22.1|21.94|22.13|21.97|22.08|21.92|104
1741100860000|2025-03-04 15:07:40|22.13|21.97|22.1|21.94|22.13|21.97|22.08|21.92|20
1741100870000|2025-03-04 15:07:50|22.13|21.97|22.13|21.97|22.13|21.97|22.08|21.92|56
1741100880000|2025-03-04 15:08:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|79
1741100890000|2025-03-04 15:08:10|22.1|21.94|22.05|21.89|22.13|21.97|22.05|21.89|55
1741100900000|2025-03-04 15:08:20|22.08|21.92|22.13|21.97|22.13|21.97|22.05|21.89|18
1741100910000|2025-03-04 15:08:30|22.1|21.94|22.1|21.94|22.13|21.97|22.08|21.92|73
1741100920000|2025-03-04 15:08:40|22.08|21.92|22.05|21.89|22.09|21.93|22|21.84|44
1741100930000|2025-03-04 15:08:50|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|18
1741100940000|2025-03-04 15:09:00|22.05|21.89|22.08|21.92|22.08|21.92|22.03|21.87|75
1741100950000|2025-03-04 15:09:10|22.05|21.89|22.08|21.92|22.08|21.92|22.03|21.87|17
1741100960000|2025-03-04 15:09:20|22.05|21.89|22.08|21.92|22.08|21.92|22.05|21.89|87
1741100970000|2025-03-04 15:09:30|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|86
1741100980000|2025-03-04 15:09:40|22.04|21.88|22.05|21.89|22.05|21.89|22.03|21.87|2
1741100990000|2025-03-04 15:09:50|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|26
1741101000000|2025-03-04 15:10:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|135
1741101010000|2025-03-04 15:10:10|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|36
1741101020000|2025-03-04 15:10:20|22.14|21.98|22.15|21.99|22.15|21.99|22.13|21.97|54
1741101030000|2025-03-04 15:10:30|22.18|22.02|22.2|22.04|22.2|22.04|22.15|21.99|52
1741101040000|2025-03-04 15:10:40|22.15|21.99|22.18|22.02|22.2|22.04|22.15|21.99|30
1741101050000|2025-03-04 15:10:50|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|48
1741101060000|2025-03-04 15:11:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|20
1741101070000|2025-03-04 15:11:10|22.16|22|22.15|21.99|22.2|22.04|22.15|21.99|125
1741101080000|2025-03-04 15:11:20|22.18|22.02|22.18|22.02|22.2|22.04|22.15|21.99|83
1741101090000|2025-03-04 15:11:30|22.15|21.99|22.15|21.99|22.2|22.04|22.15|21.99|74
1741101100000|2025-03-04 15:11:40|22.13|21.97|22.15|21.99|22.15|21.99|22.1|21.94|77
1741101110000|2025-03-04 15:11:50|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|32
1741101120000|2025-03-04 15:12:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|87
1741101130000|2025-03-04 15:12:10|22.05|21.89|22.03|21.87|22.05|21.89|22|21.84|58
1741101140000|2025-03-04 15:12:20|22.04|21.88|22.03|21.87|22.05|21.89|22.03|21.87|116
1741101150000|2025-03-04 15:12:30|22.05|21.89|22.08|21.92|22.08|21.92|22.05|21.89|54
1741101160000|2025-03-04 15:12:40|22.09|21.93|22.11|21.95|22.13|21.97|22.08|21.92|51
1741101170000|2025-03-04 15:12:50|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|115
1741101180000|2025-03-04 15:13:00|22.05|21.89|22.03|21.87|22.08|21.92|22.03|21.87|82
1741101190000|2025-03-04 15:13:10|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|95
1741101200000|2025-03-04 15:13:20|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|31
1741101210000|2025-03-04 15:13:30|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|21
1741101220000|2025-03-04 15:13:40|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|38
1741101230000|2025-03-04 15:13:50|22|21.84|21.98|21.82|22|21.84|21.98|21.82|53
1741101240000|2025-03-04 15:14:00|21.95|21.79|21.98|21.82|21.98|21.82|21.93|21.77|66
1741101250000|2025-03-04 15:14:10|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|54
1741101260000|2025-03-04 15:14:20|22.05|21.89|22.08|21.92|22.09|21.93|22.05|21.89|50
1741101270000|2025-03-04 15:14:30|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|42
1741101280000|2025-03-04 15:14:40|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|8
1741101290000|2025-03-04 15:14:50|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|26
1741101300000|2025-03-04 15:15:00|22.1|21.94|22.15|21.99|22.2|22.04|22.1|21.94|118
1741101310000|2025-03-04 15:15:10|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|53
1741101320000|2025-03-04 15:15:20|||||||||44
1741101330000|2025-03-04 15:15:30|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|54
1741101340000|2025-03-04 15:15:40|||||||||20
1741101350000|2025-03-04 15:15:50|||||||||6
1741101360000|2025-03-04 15:16:00|22.24|22.08|22.2|22.04|22.25|22.09|22.2|22.04|107
1741101370000|2025-03-04 15:16:10|22.18|22.02|22.25|22.09|22.25|22.09|22.18|22.02|106
1741101380000|2025-03-04 15:16:20|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|27
1741101390000|2025-03-04 15:16:30|22.35|22.19|22.35|22.19|22.37|22.21|22.35|22.19|135
1741101400000|2025-03-04 15:16:40|||||||||75
1741101410000|2025-03-04 15:16:50|22.32|22.16|22.34|22.18|22.35|22.19|22.3|22.14|60
1741101420000|2025-03-04 15:17:00|22.35|22.19|22.37|22.21|22.37|22.21|22.32|22.16|23
1741101430000|2025-03-04 15:17:10|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|75
1741101440000|2025-03-04 15:17:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|338
1741101450000|2025-03-04 15:17:30|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|89
1741101460000|2025-03-04 15:17:40|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|35
1741101470000|2025-03-04 15:17:50|||||||||56
1741101480000|2025-03-04 15:18:00|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|136
1741101490000|2025-03-04 15:18:10|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|112
1741101500000|2025-03-04 15:18:20|22.43|22.27|22.47|22.31|22.47|22.31|22.42|22.26|133
1741101510000|2025-03-04 15:18:30|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|165
1741101520000|2025-03-04 15:18:40|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|28
1741101530000|2025-03-04 15:18:50|22.51|22.35|22.49|22.33|22.52|22.36|22.47|22.31|39
1741101540000|2025-03-04 15:19:00|22.54|22.38|22.47|22.31|22.54|22.38|22.47|22.31|162
1741101550000|2025-03-04 15:19:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|20
1741101560000|2025-03-04 15:19:20|22.52|22.36|22.54|22.38|22.54|22.38|22.49|22.33|68
1741101570000|2025-03-04 15:19:30|||||||||54
1741101580000|2025-03-04 15:19:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|30
1741101590000|2025-03-04 15:19:50|22.54|22.38|22.49|22.33|22.54|22.38|22.49|22.33|55
1741101600000|2025-03-04 15:20:00|22.47|22.31|22.47|22.31|22.49|22.33|22.44|22.28|225
1741101610000|2025-03-04 15:20:10|22.42|22.26|22.49|22.33|22.49|22.33|22.42|22.26|140
1741101620000|2025-03-04 15:20:20|22.52|22.36|22.57|22.41|22.59|22.43|22.52|22.36|120
1741101630000|2025-03-04 15:20:30|22.54|22.38|22.54|22.38|22.57|22.41|22.54|22.38|156
1741101640000|2025-03-04 15:20:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|24
1741101650000|2025-03-04 15:20:50|22.47|22.31|22.49|22.33|22.49|22.33|22.44|22.28|61
1741101660000|2025-03-04 15:21:00|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|45
1741101670000|2025-03-04 15:21:10|22.47|22.31|22.47|22.31|22.49|22.33|22.47|22.31|94
1741101680000|2025-03-04 15:21:20|22.48|22.32|22.52|22.36|22.54|22.38|22.47|22.31|220
1741101690000|2025-03-04 15:21:30|22.53|22.37|22.54|22.38|22.54|22.38|22.52|22.36|27
1741101700000|2025-03-04 15:21:40|22.52|22.36|22.54|22.38|22.54|22.38|22.49|22.33|86
1741101710000|2025-03-04 15:21:50|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|42
1741101720000|2025-03-04 15:22:00|22.57|22.41|22.57|22.41|22.59|22.43|22.54|22.38|71
1741101730000|2025-03-04 15:22:10|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|28
1741101740000|2025-03-04 15:22:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|72
1741101750000|2025-03-04 15:22:30|22.52|22.36|22.47|22.31|22.54|22.38|22.42|22.26|205
1741101760000|2025-03-04 15:22:40|22.44|22.28|22.44|22.28|22.49|22.33|22.44|22.28|66
1741101770000|2025-03-04 15:22:50|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|115
1741101780000|2025-03-04 15:23:00|22.44|22.28|22.4|22.24|22.47|22.31|22.35|22.19|201
1741101790000|2025-03-04 15:23:10|22.37|22.21|22.35|22.19|22.4|22.24|22.35|22.19|138
1741101800000|2025-03-04 15:23:20|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|133
1741101810000|2025-03-04 15:23:30|22.25|22.09|22.35|22.19|22.35|22.19|22.25|22.09|152
1741101820000|2025-03-04 15:23:40|22.34|22.18|22.35|22.19|22.35|22.19|22.3|22.14|39
1741101830000|2025-03-04 15:23:50|22.37|22.21|22.35|22.19|22.4|22.24|22.31|22.15|69
1741101840000|2025-03-04 15:24:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|80
1741101850000|2025-03-04 15:24:10|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|118
1741101860000|2025-03-04 15:24:20|22.3|22.14|22.23|22.07|22.33|22.17|22.23|22.07|96
1741101870000|2025-03-04 15:24:30|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|75
1741101880000|2025-03-04 15:24:40|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|121
1741101890000|2025-03-04 15:24:50|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|75
1741101900000|2025-03-04 15:25:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|91
1741101910000|2025-03-04 15:25:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|9
1741101920000|2025-03-04 15:25:20|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|26
1741101930000|2025-03-04 15:25:30|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|46
1741101940000|2025-03-04 15:25:40|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|18
1741101950000|2025-03-04 15:25:50|22.35|22.19|22.32|22.16|22.35|22.19|22.3|22.14|66
1741101960000|2025-03-04 15:26:00|22.35|22.19|22.37|22.21|22.42|22.26|22.35|22.19|212
1741101970000|2025-03-04 15:26:10|22.35|22.19|22.32|22.16|22.35|22.19|22.3|22.14|73
1741101980000|2025-03-04 15:26:20|22.37|22.21|22.4|22.24|22.4|22.24|22.35|22.19|132
1741101990000|2025-03-04 15:26:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|44
1741102000000|2025-03-04 15:26:40|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|128
1741102010000|2025-03-04 15:26:50|22.3|22.14|22.3|22.14|22.32|22.16|22.28|22.12|39
1741102020000|2025-03-04 15:27:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|104
1741102030000|2025-03-04 15:27:10|22.25|22.09|22.13|21.97|22.25|22.09|22.13|21.97|54
1741102040000|2025-03-04 15:27:20|22.1|21.94|22.05|21.89|22.13|21.97|22.03|21.87|252
1741102050000|2025-03-04 15:27:30|22.04|21.88|22.05|21.89|22.08|21.92|22.03|21.87|101
1741102060000|2025-03-04 15:27:40|22.08|21.92|22.05|21.89|22.1|21.94|22.05|21.89|211
1741102070000|2025-03-04 15:27:50|22.03|21.87|22.05|21.89|22.05|21.89|21.95|21.79|76
1741102080000|2025-03-04 15:28:00|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|269
1741102090000|2025-03-04 15:28:10|22.13|21.97|22.15|21.99|22.15|21.99|22.1|21.94|139
1741102100000|2025-03-04 15:28:20|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|54
1741102110000|2025-03-04 15:28:30|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|153
1741102120000|2025-03-04 15:28:40|22.09|21.93|22.08|21.92|22.13|21.97|22.08|21.92|75
1741102130000|2025-03-04 15:28:50|22.1|21.94|22.18|22.02|22.18|22.02|22.1|21.94|39
1741102140000|2025-03-04 15:29:00|22.2|22.04|22.1|21.94|22.2|22.04|22.08|21.92|217
1741102150000|2025-03-04 15:29:10|22.12|21.96|22.08|21.92|22.15|21.99|22.05|21.89|67
1741102160000|2025-03-04 15:29:20|22.1|21.94|22.2|22.04|22.2|22.04|22.08|21.92|88
1741102170000|2025-03-04 15:29:30|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|41
1741102180000|2025-03-04 15:29:40|22.2|22.04|22.2|22.04|22.23|22.07|22.2|22.04|87
1741102190000|2025-03-04 15:29:50|22.18|22.02|22.18|22.02|22.18|22.02|22.1|21.94|39
1741102200000|2025-03-04 15:30:00|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|174
1741102210000|2025-03-04 15:30:10|22.25|22.09|22.18|22.02|22.28|22.12|22.18|22.02|101
1741102220000|2025-03-04 15:30:20|22.19|22.03|22.2|22.04|22.2|22.04|22.18|22.02|12
1741102230000|2025-03-04 15:30:30|22.23|22.07|22.13|21.97|22.23|22.07|22.13|21.97|84
1741102240000|2025-03-04 15:30:40|22.1|21.94|22.13|21.97|22.13|21.97|22.05|21.89|43
1741102250000|2025-03-04 15:30:50|22.15|21.99|22.1|21.94|22.15|21.99|22.05|21.89|42
1741102260000|2025-03-04 15:31:00|22.05|21.89|22.15|21.99|22.15|21.99|22.05|21.89|48
1741102270000|2025-03-04 15:31:10|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|24
1741102280000|2025-03-04 15:31:20|22.12|21.96|22.05|21.89|22.12|21.96|22.05|21.89|92
1741102290000|2025-03-04 15:31:30|22.03|21.87|22|21.84|22.03|21.87|21.98|21.82|36
1741102300000|2025-03-04 15:31:40|22.03|21.87|22.05|21.89|22.05|21.89|22|21.84|148
1741102310000|2025-03-04 15:31:50|22.03|21.87|22.1|21.94|22.1|21.94|22.03|21.87|90
1741102320000|2025-03-04 15:32:00|22.13|21.97|22.05|21.89|22.13|21.97|22.05|21.89|102
1741102330000|2025-03-04 15:32:10|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|150
1741102340000|2025-03-04 15:32:20|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|12
1741102350000|2025-03-04 15:32:30|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|60
1741102360000|2025-03-04 15:32:40|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|65
1741102370000|2025-03-04 15:32:50|22.03|21.87|21.98|21.82|22.03|21.87|21.93|21.77|83
1741102380000|2025-03-04 15:33:00|21.95|21.79|22.05|21.89|22.05|21.89|21.95|21.79|34
1741102390000|2025-03-04 15:33:10|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|74
1741102400000|2025-03-04 15:33:20|22|21.84|21.93|21.77|22|21.84|21.93|21.77|50
1741102410000|2025-03-04 15:33:30|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|78
1741102420000|2025-03-04 15:33:40|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|27
1741102430000|2025-03-04 15:33:50|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|59
1741102440000|2025-03-04 15:34:00|21.89|21.73|21.91|21.75|21.93|21.77|21.88|21.72|69
1741102450000|2025-03-04 15:34:10|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|141
1741102460000|2025-03-04 15:34:20|21.89|21.73|21.93|21.77|21.93|21.77|21.88|21.72|15
1741102470000|2025-03-04 15:34:30|21.96|21.8|21.93|21.77|21.98|21.82|21.93|21.77|16
1741102480000|2025-03-04 15:34:40|21.94|21.78|21.93|21.77|21.98|21.82|21.93|21.77|16
1741102490000|2025-03-04 15:34:50|21.96|21.8|21.98|21.82|21.98|21.82|21.94|21.78|28
1741102500000|2025-03-04 15:35:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|16
1741102520000|2025-03-04 15:35:20|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|55
1741102530000|2025-03-04 15:35:30|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|23
1741102540000|2025-03-04 15:35:40|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|34
1741102550000|2025-03-04 15:35:50|21.86|21.7|21.88|21.72|21.88|21.72|21.85|21.69|80
1741102560000|2025-03-04 15:36:00|21.9|21.74|21.95|21.79|21.98|21.82|21.88|21.72|68
1741102570000|2025-03-04 15:36:10|21.93|21.77|21.95|21.79|21.98|21.82|21.93|21.77|45
1741102580000|2025-03-04 15:36:20|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|40
1741102590000|2025-03-04 15:36:30|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|15
1741102600000|2025-03-04 15:36:40|22|21.84|21.98|21.82|22|21.84|21.95|21.79|47
1741102610000|2025-03-04 15:36:50|22|21.84|21.98|21.82|22|21.84|21.98|21.82|51
1741102620000|2025-03-04 15:37:00|22|21.84|22.05|21.89|22.05|21.89|22|21.84|110
1741102630000|2025-03-04 15:37:10|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|43
1741102640000|2025-03-04 15:37:20|22.01|21.85|21.98|21.82|22.01|21.85|21.98|21.82|24
1741102650000|2025-03-04 15:37:30|22.03|21.87|21.93|21.77|22.03|21.87|21.93|21.77|38
1741102660000|2025-03-04 15:37:40|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|111
1741102670000|2025-03-04 15:37:50|21.88|21.72|21.93|21.77|21.93|21.77|21.86|21.7|75
1741102680000|2025-03-04 15:38:00|21.91|21.75|21.93|21.77|21.98|21.82|21.91|21.75|40
1741102690000|2025-03-04 15:38:10|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|159
1741102700000|2025-03-04 15:38:20|||||||||2
1741102710000|2025-03-04 15:38:30|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|116
1741102720000|2025-03-04 15:38:40|22|21.84|21.93|21.77|22.03|21.87|21.93|21.77|44
1741102730000|2025-03-04 15:38:50|21.98|21.82|21.91|21.75|21.98|21.82|21.91|21.75|80
1741102740000|2025-03-04 15:39:00|21.93|21.77|21.93|21.77|21.94|21.78|21.91|21.75|96
1741102750000|2025-03-04 15:39:10|21.96|21.8|21.98|21.82|21.98|21.82|21.93|21.77|51
1741102760000|2025-03-04 15:39:20|22|21.84|22.03|21.87|22.05|21.89|21.98|21.82|83
1741102770000|2025-03-04 15:39:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|18
1741102780000|2025-03-04 15:39:40|22.03|21.87|22.08|21.92|22.1|21.94|22.03|21.87|95
1741102790000|2025-03-04 15:39:50|22.09|21.93|22.05|21.89|22.09|21.93|22|21.84|47
1741102800000|2025-03-04 15:40:00|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|50
1741102810000|2025-03-04 15:40:10|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|39
1741102820000|2025-03-04 15:40:20|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|43
1741102830000|2025-03-04 15:40:30|22.13|21.97|22.13|21.97|22.13|21.97|22.1|21.94|44
1741102840000|2025-03-04 15:40:40|22.1|21.94|22.1|21.94|22.13|21.97|22.1|21.94|15
1741102850000|2025-03-04 15:40:50|22.13|21.97|22.13|21.97|22.13|21.97|22.1|21.94|189
1741102860000|2025-03-04 15:41:00|22.14|21.98|22.09|21.93|22.15|21.99|22.05|21.89|124
1741102870000|2025-03-04 15:41:10|22.1|21.94|21.98|21.82|22.1|21.94|21.95|21.79|184
1741102880000|2025-03-04 15:41:20|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|61
1741102890000|2025-03-04 15:41:30|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|142
1741102900000|2025-03-04 15:41:40|21.95|21.79|21.98|21.82|21.98|21.82|21.93|21.77|25
1741102910000|2025-03-04 15:41:50|21.95|21.79|21.93|21.77|21.97|21.81|21.93|21.77|45
1741102920000|2025-03-04 15:42:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|12
1741102930000|2025-03-04 15:42:10|21.97|21.81|22|21.84|22|21.84|21.95|21.79|96
1741102940000|2025-03-04 15:42:20|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|67
1741102950000|2025-03-04 15:42:30|22.08|21.92|22.08|21.92|22.1|21.94|22.05|21.89|86
1741102960000|2025-03-04 15:42:40|22.05|21.89|22.03|21.87|22.05|21.89|22|21.84|59
1741102970000|2025-03-04 15:42:50|22|21.84|22|21.84|22|21.84|22|21.84|32
1741102980000|2025-03-04 15:43:00|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|35
1741102990000|2025-03-04 15:43:10|22.08|21.92|22.05|21.89|22.1|21.94|22.05|21.89|12
1741103000000|2025-03-04 15:43:20|||||||||3
1741103010000|2025-03-04 15:43:30|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|20
1741103020000|2025-03-04 15:43:40|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|72
1741103030000|2025-03-04 15:43:50|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|24
1741103040000|2025-03-04 15:44:00|22.08|21.92|22|21.84|22.1|21.94|22|21.84|101
1741103050000|2025-03-04 15:44:10|21.98|21.82|21.98|21.82|22|21.84|21.95|21.79|168
1741103060000|2025-03-04 15:44:20|21.97|21.81|21.88|21.72|21.98|21.82|21.88|21.72|101
1741103070000|2025-03-04 15:44:30|21.89|21.73|21.95|21.79|21.95|21.79|21.88|21.72|70
1741103080000|2025-03-04 15:44:40|21.93|21.77|21.95|21.79|21.98|21.82|21.93|21.77|46
1741103090000|2025-03-04 15:44:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|80
1741103100000|2025-03-04 15:45:00|21.9|21.74|21.93|21.77|21.95|21.79|21.88|21.72|84
1741103110000|2025-03-04 15:45:10|21.95|21.79|21.93|21.77|21.97|21.81|21.93|21.77|179
1741103120000|2025-03-04 15:45:20|21.9|21.74|21.92|21.76|21.93|21.77|21.88|21.72|80
1741103130000|2025-03-04 15:45:30|21.93|21.77|21.83|21.67|21.93|21.77|21.78|21.62|143
1741103140000|2025-03-04 15:45:40|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|104
1741103150000|2025-03-04 15:45:50|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|60
1741103160000|2025-03-04 15:46:00|21.85|21.69|21.85|21.69|21.88|21.72|21.83|21.67|73
1741103170000|2025-03-04 15:46:10|21.87|21.71|21.95|21.79|21.95|21.79|21.83|21.67|53
1741103180000|2025-03-04 15:46:20|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|27
1741103190000|2025-03-04 15:46:30|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|52
1741103200000|2025-03-04 15:46:40|22|21.84|22|21.84|22|21.84|22|21.84|23
1741103210000|2025-03-04 15:46:50|22.03|21.87|22|21.84|22.04|21.88|22|21.84|62
1741103220000|2025-03-04 15:47:00|22.03|21.87|22|21.84|22.03|21.87|21.95|21.79|101
1741103230000|2025-03-04 15:47:10|21.95|21.79|22.04|21.88|22.04|21.88|21.95|21.79|64
1741103240000|2025-03-04 15:47:20|22.05|21.89|22.08|21.92|22.08|21.92|22.05|21.89|77
1741103250000|2025-03-04 15:47:30|22.05|21.89|22.03|21.87|22.08|21.92|22.03|21.87|52
1741103260000|2025-03-04 15:47:40|22|21.84|22|21.84|22.03|21.87|22|21.84|46
1741103270000|2025-03-04 15:47:50|21.99|21.83|21.98|21.82|22|21.84|21.98|21.82|8
1741103280000|2025-03-04 15:48:00|21.99|21.83|21.9|21.74|22|21.84|21.9|21.74|37
1741103290000|2025-03-04 15:48:10|21.89|21.73|21.93|21.77|21.95|21.79|21.88|21.72|59
1741103300000|2025-03-04 15:48:20|21.9|21.74|21.88|21.72|21.93|21.77|21.85|21.69|15
1741103310000|2025-03-04 15:48:30|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|45
1741103320000|2025-03-04 15:48:40|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|34
1741103330000|2025-03-04 15:48:50|21.85|21.69|21.85|21.69|21.88|21.72|21.83|21.67|44
1741103340000|2025-03-04 15:49:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|43
1741103350000|2025-03-04 15:49:10|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|11
1741103360000|2025-03-04 15:49:20|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|72
1741103370000|2025-03-04 15:49:30|21.76|21.6|21.83|21.67|21.83|21.67|21.76|21.6|97
1741103380000|2025-03-04 15:49:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|29
1741103390000|2025-03-04 15:49:50|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|57
1741103400000|2025-03-04 15:50:00|21.9|21.74|21.88|21.72|21.9|21.74|21.85|21.69|61
1741103410000|2025-03-04 15:50:10|21.87|21.71|21.95|21.79|21.95|21.79|21.85|21.69|28
1741103420000|2025-03-04 15:50:20|||||||||88
1741103430000|2025-03-04 15:50:30|||||||||14
1741103440000|2025-03-04 15:50:40|21.98|21.82|22|21.84|22|21.84|21.98|21.82|28
1741103450000|2025-03-04 15:50:50|22.03|21.87|22|21.84|22.03|21.87|21.98|21.82|46
1741103460000|2025-03-04 15:51:00|22.03|21.87|21.95|21.79|22.03|21.87|21.95|21.79|57
1741103470000|2025-03-04 15:51:10|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|42
1741103480000|2025-03-04 15:51:20|21.98|21.82|22.03|21.87|22.03|21.87|21.95|21.79|61
1741103490000|2025-03-04 15:51:30|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|22
1741103500000|2025-03-04 15:51:40|22.05|21.89|22.04|21.88|22.05|21.89|22.03|21.87|28
1741103510000|2025-03-04 15:51:50|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|18
1741103520000|2025-03-04 15:52:00|22|21.84|22.03|21.87|22.03|21.87|22|21.84|51
1741103530000|2025-03-04 15:52:10|22|21.84|22.03|21.87|22.03|21.87|22|21.84|15
1741103540000|2025-03-04 15:52:20|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|17
1741103550000|2025-03-04 15:52:30|22.05|21.89|22.04|21.88|22.05|21.89|22.03|21.87|3
1741103560000|2025-03-04 15:52:40|22.05|21.89|22.03|21.87|22.08|21.92|22.03|21.87|35
1741103570000|2025-03-04 15:52:50|22|21.84|22|21.84|22.03|21.87|22|21.84|37
1741103580000|2025-03-04 15:53:00|22.03|21.87|22|21.84|22.03|21.87|22|21.84|60
1741103590000|2025-03-04 15:53:10|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|22
1741103600000|2025-03-04 15:53:20|22.04|21.88|22.13|21.97|22.13|21.97|22.04|21.88|21
1741103610000|2025-03-04 15:53:30|||||||||6
1741103620000|2025-03-04 15:53:40|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|56
1741103630000|2025-03-04 15:53:50|||||||||67
1741103640000|2025-03-04 15:54:00|22.08|21.92|22.1|21.94|22.13|21.97|22.08|21.92|58
1741103650000|2025-03-04 15:54:10|22.08|21.92|22.08|21.92|22.13|21.97|22.03|21.87|59
1741103660000|2025-03-04 15:54:20|||||||||8
1741103670000|2025-03-04 15:54:30|||||||||9
1741103680000|2025-03-04 15:54:40|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|41
1741103690000|2025-03-04 15:54:50|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|49
1741103700000|2025-03-04 15:55:00|22.08|21.92|22.15|21.99|22.15|21.99|22.08|21.92|74
1741103710000|2025-03-04 15:55:10|22.16|22|22.18|22.02|22.18|22.02|22.13|21.97|25
1741103720000|2025-03-04 15:55:20|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|35
1741103730000|2025-03-04 15:55:30|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|69
1741103740000|2025-03-04 15:55:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|46
1741103750000|2025-03-04 15:55:50|||||||||21
1741103760000|2025-03-04 15:56:00|22.16|22|22.13|21.97|22.18|22.02|22.1|21.94|56
1741103770000|2025-03-04 15:56:10|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|13
1741103780000|2025-03-04 15:56:20|22.18|22.02|22.18|22.02|22.18|22.02|22.15|21.99|65
1741103790000|2025-03-04 15:56:30|||||||||13
1741103800000|2025-03-04 15:56:40|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|33
1741103810000|2025-03-04 15:56:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|32
1741103820000|2025-03-04 15:57:00|22.18|22.02|22.18|22.02|22.18|22.02|22.15|21.99|38
1741103830000|2025-03-04 15:57:10|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|39
1741103840000|2025-03-04 15:57:20|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|20
1741103850000|2025-03-04 15:57:30|22.2|22.04|22.15|21.99|22.23|22.07|22.15|21.99|88
1741103860000|2025-03-04 15:57:40|22.18|22.02|22.18|22.02|22.18|22.02|22.15|21.99|21
1741103870000|2025-03-04 15:57:50|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|83
1741103880000|2025-03-04 15:58:00|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|53
1741103890000|2025-03-04 15:58:10|22.23|22.07|22.2|22.04|22.23|22.07|22.19|22.03|75
1741103900000|2025-03-04 15:58:20|22.18|22.02|22.13|21.97|22.2|22.04|22.13|21.97|58
1741103910000|2025-03-04 15:58:30|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|22
1741103920000|2025-03-04 15:58:40|||||||||19
1741103930000|2025-03-04 15:58:50|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|44
1741103940000|2025-03-04 15:59:00|22.08|21.92|22.09|21.93|22.13|21.97|22.08|21.92|23
1741103950000|2025-03-04 15:59:10|22.08|21.92|22.05|21.89|22.09|21.93|22.03|21.87|33
1741103960000|2025-03-04 15:59:20|22.08|21.92|22.08|21.92|22.1|21.94|22.05|21.89|30
1741103970000|2025-03-04 15:59:30|22.06|21.9|22.05|21.89|22.08|21.92|22|21.84|45
1741103980000|2025-03-04 15:59:40|22.04|21.88|22.05|21.89|22.05|21.89|22.03|21.87|6
1741103990000|2025-03-04 15:59:50|||||||||16
1741104000000|2025-03-04 16:00:00|22.08|21.92|22.08|21.92|22.13|21.97|22.05|21.89|150
1741104010000|2025-03-04 16:00:10|22.09|21.93|22|21.84|22.09|21.93|22|21.84|64
1741104020000|2025-03-04 16:00:20|22.03|21.87|22|21.84|22.03|21.87|22|21.84|42
1741104030000|2025-03-04 16:00:30|22.05|21.89|22|21.84|22.05|21.89|22|21.84|18
1741104040000|2025-03-04 16:00:40|22.03|21.87|22|21.84|22.05|21.89|22|21.84|71
1741104050000|2025-03-04 16:00:50|||||||||44
1741104060000|2025-03-04 16:01:00|21.95|21.79|22|21.84|22|21.84|21.95|21.79|105
1741104070000|2025-03-04 16:01:10|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|53
1741104080000|2025-03-04 16:01:20|22.09|21.93|22.1|21.94|22.13|21.97|22.08|21.92|101
1741104090000|2025-03-04 16:01:30|22.09|21.93|22.08|21.92|22.1|21.94|22.08|21.92|12
1741104100000|2025-03-04 16:01:40|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|30
1741104110000|2025-03-04 16:01:50|22.13|21.97|22.13|21.97|22.13|21.97|22.1|21.94|36
1741104120000|2025-03-04 16:02:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|22
1741104130000|2025-03-04 16:02:10|22.16|22|22.18|22.02|22.18|22.02|22.15|21.99|27
1741104140000|2025-03-04 16:02:20|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|121
1741104150000|2025-03-04 16:02:30|22.2|22.04|22.18|22.02|22.23|22.07|22.18|22.02|32
1741104160000|2025-03-04 16:02:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|21
1741104170000|2025-03-04 16:02:50|22.1|21.94|22.1|21.94|22.1|21.94|22.08|21.92|35
1741104180000|2025-03-04 16:03:00|22.08|21.92|22.05|21.89|22.08|21.92|22|21.84|86
1741104190000|2025-03-04 16:03:10|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|15
1741104200000|2025-03-04 16:03:20|22.03|21.87|22|21.84|22.03|21.87|22|21.84|20
1741104210000|2025-03-04 16:03:30|22.05|21.89|22|21.84|22.05|21.89|22|21.84|28
1741104220000|2025-03-04 16:03:40|||||||||11
1741104230000|2025-03-04 16:03:50|21.98|21.82|21.98|21.82|22|21.84|21.95|21.79|43
1741104240000|2025-03-04 16:04:00|21.95|21.79|21.98|21.82|22|21.84|21.95|21.79|47
1741104250000|2025-03-04 16:04:10|22|21.84|22.05|21.89|22.05|21.89|22|21.84|34
1741104260000|2025-03-04 16:04:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|9
1741104270000|2025-03-04 16:04:30|22.1|21.94|22.08|21.92|22.1|21.94|22.05|21.89|44
1741104280000|2025-03-04 16:04:40|||||||||15
1741104290000|2025-03-04 16:04:50|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|33
1741104300000|2025-03-04 16:05:00|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|22
1741104310000|2025-03-04 16:05:10|||||||||7
1741104320000|2025-03-04 16:05:20|22.1|21.94|22.08|21.92|22.1|21.94|22.05|21.89|87
1741104330000|2025-03-04 16:05:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|11
1741104340000|2025-03-04 16:05:40|22.13|21.97|22.13|21.97|22.13|21.97|22.1|21.94|51
1741104350000|2025-03-04 16:05:50|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|33
1741104360000|2025-03-04 16:06:00|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|43
1741104370000|2025-03-04 16:06:10|||||||||15
1741104380000|2025-03-04 16:06:20|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|22
1741104390000|2025-03-04 16:06:30|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|17
1741104400000|2025-03-04 16:06:40|||||||||7
1741104410000|2025-03-04 16:06:50|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|61
1741104420000|2025-03-04 16:07:00|22.05|21.89|22.08|21.92|22.08|21.92|22.05|21.89|60
1741104430000|2025-03-04 16:07:10|22.09|21.93|22.1|21.94|22.13|21.97|22.09|21.93|36
1741104440000|2025-03-04 16:07:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|10
1741104450000|2025-03-04 16:07:30|||||||||9
1741104460000|2025-03-04 16:07:40|||||||||8
1741104470000|2025-03-04 16:07:50|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|40
1741104480000|2025-03-04 16:08:00|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|35
1741104490000|2025-03-04 16:08:10|22.2|22.04|22.2|22.04|22.23|22.07|22.2|22.04|65
1741104500000|2025-03-04 16:08:20|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|82
1741104510000|2025-03-04 16:08:30|22.25|22.09|22.25|22.09|22.25|22.09|22.21|22.05|81
1741104520000|2025-03-04 16:08:40|||||||||82
1741104530000|2025-03-04 16:08:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|36
1741104540000|2025-03-04 16:09:00|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|18
1741104550000|2025-03-04 16:09:10|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|34
1741104560000|2025-03-04 16:09:20|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|41
1741104570000|2025-03-04 16:09:30|||||||||34
1741104580000|2025-03-04 16:09:40|||||||||12
1741104590000|2025-03-04 16:09:50|22.2|22.04|22.23|22.07|22.25|22.09|22.2|22.04|67
1741104600000|2025-03-04 16:10:00|22.2|22.04|22.2|22.04|22.2|22.04|22.18|22.02|62
1741104610000|2025-03-04 16:10:10|22.18|22.02|22.18|22.02|22.18|22.02|22.15|21.99|31
1741104620000|2025-03-04 16:10:20|22.2|22.04|22.2|22.04|22.2|22.04|22.18|22.02|51
1741104630000|2025-03-04 16:10:30|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|111
1741104640000|2025-03-04 16:10:40|22.23|22.07|22.23|22.07|22.25|22.09|22.21|22.05|44
1741104650000|2025-03-04 16:10:50|22.25|22.09|22.18|22.02|22.25|22.09|22.18|22.02|88
1741104660000|2025-03-04 16:11:00|22.16|22|22.18|22.02|22.18|22.02|22.13|21.97|26
1741104670000|2025-03-04 16:11:10|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|24
1741104680000|2025-03-04 16:11:20|22.15|21.99|22.08|21.92|22.15|21.99|22.05|21.89|81
1741104690000|2025-03-04 16:11:30|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|8
1741104700000|2025-03-04 16:11:40|22.04|21.88|22.05|21.89|22.05|21.89|22|21.84|39
1741104710000|2025-03-04 16:11:50|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|35
1741104720000|2025-03-04 16:12:00|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|37
1741104730000|2025-03-04 16:12:10|||||||||4
1741104740000|2025-03-04 16:12:20|22|21.84|22.05|21.89|22.05|21.89|22|21.84|22
1741104750000|2025-03-04 16:12:30|22|21.84|22|21.84|22|21.84|22|21.84|8
1741104760000|2025-03-04 16:12:40|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|31
1741104770000|2025-03-04 16:12:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|73
1741104780000|2025-03-04 16:13:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|99
1741104790000|2025-03-04 16:13:10|||||||||118
1741104800000|2025-03-04 16:13:20|21.9|21.74|21.93|21.77|21.93|21.77|21.88|21.72|112
1741104810000|2025-03-04 16:13:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|19
1741104820000|2025-03-04 16:13:40|21.9|21.74|21.83|21.67|21.9|21.74|21.83|21.67|119
1741104830000|2025-03-04 16:13:50|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|190
1741104840000|2025-03-04 16:14:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|38
1741104850000|2025-03-04 16:14:10|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|61
1741104860000|2025-03-04 16:14:20|21.76|21.6|21.81|21.65|21.83|21.67|21.76|21.6|65
1741104870000|2025-03-04 16:14:30|21.78|21.62|21.83|21.67|21.86|21.7|21.78|21.62|36
1741104880000|2025-03-04 16:14:40|||||||||9
1741104890000|2025-03-04 16:14:50|21.81|21.65|21.81|21.65|21.83|21.67|21.78|21.62|114
1741104900000|2025-03-04 16:15:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|171
1741104910000|2025-03-04 16:15:10|21.81|21.65|21.81|21.65|21.81|21.65|21.78|21.62|38
1741104920000|2025-03-04 16:15:20|21.79|21.63|21.81|21.65|21.81|21.65|21.77|21.61|61
1741104930000|2025-03-04 16:15:30|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|29
1741104940000|2025-03-04 16:15:40|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|79
1741104950000|2025-03-04 16:15:50|21.74|21.58|21.73|21.57|21.76|21.6|21.71|21.55|31
1741104960000|2025-03-04 16:16:00|21.71|21.55|21.73|21.57|21.76|21.6|21.71|21.55|66
1741104970000|2025-03-04 16:16:10|21.74|21.58|21.78|21.62|21.78|21.62|21.73|21.57|114
1741104980000|2025-03-04 16:16:20|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|38
1741104990000|2025-03-04 16:16:30|21.76|21.6|21.78|21.62|21.78|21.62|21.73|21.57|51
1741105000000|2025-03-04 16:16:40|21.76|21.6|21.74|21.58|21.78|21.62|21.73|21.57|40
1741105010000|2025-03-04 16:16:50|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|34
1741105020000|2025-03-04 16:17:00|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|40
1741105030000|2025-03-04 16:17:10|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|85
1741105040000|2025-03-04 16:17:20|21.85|21.69|21.83|21.67|21.88|21.72|21.83|21.67|87
1741105050000|2025-03-04 16:17:30|||||||||21
1741105060000|2025-03-04 16:17:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|76
1741105070000|2025-03-04 16:17:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|23
1741105080000|2025-03-04 16:18:00|21.87|21.71|21.85|21.69|21.88|21.72|21.85|21.69|24
1741105090000|2025-03-04 16:18:10|21.88|21.72|21.9|21.74|21.9|21.74|21.87|21.71|33
1741105100000|2025-03-04 16:18:20|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|7
1741105110000|2025-03-04 16:18:30|||||||||4
1741105120000|2025-03-04 16:18:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|22
1741105130000|2025-03-04 16:18:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|17
1741105140000|2025-03-04 16:19:00|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|56
1741105150000|2025-03-04 16:19:10|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|27
1741105170000|2025-03-04 16:19:30|||||||||13
1741105190000|2025-03-04 16:19:50|||||||||2
1741105200000|2025-03-04 16:20:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|45
1741105210000|2025-03-04 16:20:10|21.92|21.76|21.85|21.69|21.92|21.76|21.85|21.69|37
1741105220000|2025-03-04 16:20:20|21.83|21.67|21.78|21.62|21.85|21.69|21.78|21.62|332
1741105230000|2025-03-04 16:20:30|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|98
1741105240000|2025-03-04 16:20:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|57
1741105250000|2025-03-04 16:20:50|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|12
1741105260000|2025-03-04 16:21:00|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|34
1741105270000|2025-03-04 16:21:10|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|25
1741105280000|2025-03-04 16:21:20|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|27
1741105290000|2025-03-04 16:21:30|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|42
1741105300000|2025-03-04 16:21:40|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|7
1741105310000|2025-03-04 16:21:50|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|21
1741105320000|2025-03-04 16:22:00|21.79|21.63|21.8|21.64|21.8|21.64|21.78|21.62|14
1741105330000|2025-03-04 16:22:10|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|64
1741105340000|2025-03-04 16:22:20|21.8|21.64|21.85|21.69|21.85|21.69|21.75|21.59|136
1741105350000|2025-03-04 16:22:30|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|3
1741105370000|2025-03-04 16:22:50|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|22
1741105380000|2025-03-04 16:23:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|22
1741105390000|2025-03-04 16:23:10|21.84|21.68|21.84|21.68|21.85|21.69|21.8|21.64|17
1741105400000|2025-03-04 16:23:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|18
1741105410000|2025-03-04 16:23:30|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|18
1741105420000|2025-03-04 16:23:40|||||||||5
1741105430000|2025-03-04 16:23:50|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|87
1741105440000|2025-03-04 16:24:00|21.92|21.76|21.9|21.74|21.95|21.79|21.9|21.74|20
1741105450000|2025-03-04 16:24:10|||||||||34
1741105460000|2025-03-04 16:24:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|5
1741105470000|2025-03-04 16:24:30|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|64
1741105480000|2025-03-04 16:24:40|21.9|21.74|21.9|21.74|21.9|21.74|21.87|21.71|37
1741105490000|2025-03-04 16:24:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|15
1741105500000|2025-03-04 16:25:00|21.87|21.71|21.9|21.74|21.9|21.74|21.85|21.69|18
1741105510000|2025-03-04 16:25:10|21.92|21.76|21.94|21.78|21.95|21.79|21.92|21.76|25
1741105520000|2025-03-04 16:25:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|6
1741105530000|2025-03-04 16:25:30|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|18
1741105540000|2025-03-04 16:25:40|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|34
1741105550000|2025-03-04 16:25:50|||||||||9
1741105560000|2025-03-04 16:26:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|62
1741105570000|2025-03-04 16:26:10|||||||||50
1741105580000|2025-03-04 16:26:20|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|27
1741105590000|2025-03-04 16:26:30|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|52
1741105600000|2025-03-04 16:26:40|||||||||4
1741105610000|2025-03-04 16:26:50|||||||||13
1741105620000|2025-03-04 16:27:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|58
1741105630000|2025-03-04 16:27:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|2
1741105640000|2025-03-04 16:27:20|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|4
1741105650000|2025-03-04 16:27:30|21.96|21.8|21.97|21.81|21.97|21.81|21.95|21.79|11
1741105660000|2025-03-04 16:27:40|22|21.84|21.97|21.81|22|21.84|21.95|21.79|20
1741105670000|2025-03-04 16:27:50|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|12
1741105680000|2025-03-04 16:28:00|21.97|21.81|21.95|21.79|21.97|21.81|21.93|21.77|76
1741105690000|2025-03-04 16:28:10|21.96|21.8|21.97|21.81|21.97|21.81|21.95|21.79|10
1741105700000|2025-03-04 16:28:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|10
1741105710000|2025-03-04 16:28:30|||||||||3
1741105720000|2025-03-04 16:28:40|21.93|21.77|21.95|21.79|21.95|21.79|21.92|21.76|32
1741105730000|2025-03-04 16:28:50|21.97|21.81|22|21.84|22|21.84|21.97|21.81|6
1741105740000|2025-03-04 16:29:00|22.01|21.85|22.02|21.86|22.02|21.86|22|21.84|22
1741105750000|2025-03-04 16:29:10|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|6
1741105760000|2025-03-04 16:29:20|||||||||61
1741105770000|2025-03-04 16:29:30|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|14
1741105780000|2025-03-04 16:29:40|||||||||3
1741105790000|2025-03-04 16:29:50|22.05|21.89|21.97|21.81|22.05|21.89|21.95|21.79|243
1741105800000|2025-03-04 16:30:00|22|21.84|21.85|21.69|22|21.84|21.83|21.67|202
1741105810000|2025-03-04 16:30:10|21.88|21.72|21.83|21.67|21.9|21.74|21.83|21.67|120
1741105820000|2025-03-04 16:30:20|21.84|21.68|21.83|21.67|21.87|21.71|21.82|21.66|21
1741105830000|2025-03-04 16:30:30|21.85|21.69|21.88|21.72|21.9|21.74|21.85|21.69|48
1741105840000|2025-03-04 16:30:40|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|148
1741105850000|2025-03-04 16:30:50|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|19
1741105860000|2025-03-04 16:31:00|21.92|21.76|21.93|21.77|21.95|21.79|21.9|21.74|33
1741105870000|2025-03-04 16:31:10|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|21
1741105880000|2025-03-04 16:31:20|21.93|21.77|21.92|21.76|21.95|21.79|21.9|21.74|28
1741105890000|2025-03-04 16:31:30|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|9
1741105900000|2025-03-04 16:31:40|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|23
1741105910000|2025-03-04 16:31:50|21.89|21.73|21.95|21.79|21.95|21.79|21.88|21.72|66
1741105920000|2025-03-04 16:32:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|29
1741105930000|2025-03-04 16:32:10|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|13
1741105940000|2025-03-04 16:32:20|21.97|21.81|21.9|21.74|21.97|21.81|21.88|21.72|58
1741105950000|2025-03-04 16:32:30|21.92|21.76|21.9|21.74|21.93|21.77|21.9|21.74|12
1741105960000|2025-03-04 16:32:40|21.88|21.72|21.83|21.67|21.9|21.74|21.83|21.67|35
1741105970000|2025-03-04 16:32:50|21.84|21.68|21.83|21.67|21.88|21.72|21.83|21.67|26
1741105980000|2025-03-04 16:33:00|21.88|21.72|21.88|21.72|21.89|21.73|21.83|21.67|33
1741105990000|2025-03-04 16:33:10|||||||||13
1741106000000|2025-03-04 16:33:20|||||||||6
1741106010000|2025-03-04 16:33:30|21.9|21.74|21.9|21.74|21.93|21.77|21.9|21.74|10
1741106020000|2025-03-04 16:33:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|80
1741106030000|2025-03-04 16:33:50|21.84|21.68|21.88|21.72|21.88|21.72|21.84|21.68|72
1741106040000|2025-03-04 16:34:00|21.89|21.73|21.93|21.77|21.93|21.77|21.88|21.72|26
1741106050000|2025-03-04 16:34:10|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|63
1741106060000|2025-03-04 16:34:20|21.93|21.77|21.93|21.77|21.93|21.77|21.9|21.74|14
1741106070000|2025-03-04 16:34:30|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|6
1741106080000|2025-03-04 16:34:40|21.92|21.76|21.88|21.72|21.93|21.77|21.88|21.72|11
1741106090000|2025-03-04 16:34:50|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|22
1741106100000|2025-03-04 16:35:00|21.98|21.82|22|21.84|22|21.84|21.95|21.79|45
1741106110000|2025-03-04 16:35:10|21.98|21.82|21.98|21.82|21.98|21.82|21.95|21.79|46
1741106120000|2025-03-04 16:35:20|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|96
1741106130000|2025-03-04 16:35:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|64
1741106140000|2025-03-04 16:35:40|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|18
1741106150000|2025-03-04 16:35:50|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|19
1741106160000|2025-03-04 16:36:00|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|87
1741106170000|2025-03-04 16:36:10|21.86|21.7|21.83|21.67|21.86|21.7|21.81|21.65|92
1741106180000|2025-03-04 16:36:20|21.82|21.66|21.81|21.65|21.83|21.67|21.81|21.65|33
1741106190000|2025-03-04 16:36:30|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|17
1741106200000|2025-03-04 16:36:40|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|14
1741106210000|2025-03-04 16:36:50|||||||||5
1741106220000|2025-03-04 16:37:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|49
1741106230000|2025-03-04 16:37:10|||||||||5
1741106240000|2025-03-04 16:37:20|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|13
1741106250000|2025-03-04 16:37:30|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|12
1741106260000|2025-03-04 16:37:40|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|10
1741106270000|2025-03-04 16:37:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|31
1741106280000|2025-03-04 16:38:00|21.83|21.67|21.83|21.67|21.83|21.67|21.79|21.63|21
1741106290000|2025-03-04 16:38:10|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|25
1741106300000|2025-03-04 16:38:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|9
1741106310000|2025-03-04 16:38:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|13
1741106320000|2025-03-04 16:38:40|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|16
1741106330000|2025-03-04 16:38:50|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|30
1741106340000|2025-03-04 16:39:00|||||||||19
1741106350000|2025-03-04 16:39:10|||||||||60
1741106360000|2025-03-04 16:39:20|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|35
1741106370000|2025-03-04 16:39:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|85
1741106380000|2025-03-04 16:39:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|90
1741106390000|2025-03-04 16:39:50|||||||||15
1741106400000|2025-03-04 16:40:00|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|19
1741106410000|2025-03-04 16:40:10|21.88|21.72|21.81|21.65|21.88|21.72|21.81|21.65|49
1741106420000|2025-03-04 16:40:20|||||||||10
1741106430000|2025-03-04 16:40:30|||||||||70
1741106440000|2025-03-04 16:40:40|21.82|21.66|21.81|21.65|21.83|21.67|21.81|21.65|40
1741106450000|2025-03-04 16:40:50|21.83|21.67|21.83|21.67|21.83|21.67|21.82|21.66|16
1741106460000|2025-03-04 16:41:00|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|36
1741106470000|2025-03-04 16:41:10|21.78|21.62|21.81|21.65|21.82|21.66|21.76|21.6|86
1741106480000|2025-03-04 16:41:20|||||||||6
1741106490000|2025-03-04 16:41:30|||||||||17
1741106500000|2025-03-04 16:41:40|||||||||6
1741106510000|2025-03-04 16:41:50|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|16
1741106520000|2025-03-04 16:42:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|20
1741106530000|2025-03-04 16:42:10|||||||||22
1741106540000|2025-03-04 16:42:20|||||||||10
1741106550000|2025-03-04 16:42:30|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|7
1741106560000|2025-03-04 16:42:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|11
1741106570000|2025-03-04 16:42:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|37
1741106580000|2025-03-04 16:43:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|96
1741106590000|2025-03-04 16:43:10|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|20
1741106600000|2025-03-04 16:43:20|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|34
1741106610000|2025-03-04 16:43:30|21.71|21.55|21.71|21.55|21.71|21.55|21.68|21.52|82
1741106620000|2025-03-04 16:43:40|21.7|21.54|21.66|21.5|21.71|21.55|21.66|21.5|62
1741106630000|2025-03-04 16:43:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|10
1741106640000|2025-03-04 16:44:00|21.71|21.55|21.71|21.55|21.73|21.57|21.68|21.52|43
1741106650000|2025-03-04 16:44:10|21.72|21.56|21.71|21.55|21.73|21.57|21.68|21.52|25
1741106660000|2025-03-04 16:44:20|21.68|21.52|21.68|21.52|21.71|21.55|21.68|21.52|15
1741106670000|2025-03-04 16:44:30|21.66|21.5|21.68|21.52|21.68|21.52|21.63|21.47|232
1741106680000|2025-03-04 16:44:40|||||||||9
1741106690000|2025-03-04 16:44:50|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|41
1741106700000|2025-03-04 16:45:00|21.68|21.52|21.61|21.45|21.68|21.52|21.61|21.45|121
1741106710000|2025-03-04 16:45:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|41
1741106720000|2025-03-04 16:45:20|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|61
1741106730000|2025-03-04 16:45:30|||||||||9
1741106740000|2025-03-04 16:45:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|21
1741106750000|2025-03-04 16:45:50|21.6|21.44|21.61|21.45|21.61|21.45|21.58|21.42|5
1741106760000|2025-03-04 16:46:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|172
1741106770000|2025-03-04 16:46:10|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|5
1741106780000|2025-03-04 16:46:20|||||||||25
1741106790000|2025-03-04 16:46:30|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|23
1741106800000|2025-03-04 16:46:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|58
1741106810000|2025-03-04 16:46:50|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|8
1741106820000|2025-03-04 16:47:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|123
1741106830000|2025-03-04 16:47:10|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|11
1741106840000|2025-03-04 16:47:20|||||||||8
1741106850000|2025-03-04 16:47:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|47
1741106860000|2025-03-04 16:47:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|15
1741106870000|2025-03-04 16:47:50|||||||||12
1741106880000|2025-03-04 16:48:00|21.56|21.4|21.56|21.4|21.56|21.4|21.53|21.37|33
1741106890000|2025-03-04 16:48:10|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|70
1741106900000|2025-03-04 16:48:20|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|23
1741106910000|2025-03-04 16:48:30|||||||||16
1741106920000|2025-03-04 16:48:40|||||||||7
1741106930000|2025-03-04 16:48:50|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|26
1741106940000|2025-03-04 16:49:00|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|41
1741106950000|2025-03-04 16:49:10|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|40
1741106960000|2025-03-04 16:49:20|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|54
1741106970000|2025-03-04 16:49:30|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|69
1741106980000|2025-03-04 16:49:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|29
1741106990000|2025-03-04 16:49:50|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|14
1741107000000|2025-03-04 16:50:00|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|32
1741107010000|2025-03-04 16:50:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|23
1741107020000|2025-03-04 16:50:20|||||||||19
1741107030000|2025-03-04 16:50:30|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|40
1741107040000|2025-03-04 16:50:40|21.44|21.28|21.41|21.25|21.46|21.3|21.41|21.25|34
1741107050000|2025-03-04 16:50:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|151
1741107060000|2025-03-04 16:51:00|||||||||3
1741107070000|2025-03-04 16:51:10|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|114
1741107080000|2025-03-04 16:51:20|21.48|21.32|21.48|21.32|21.51|21.35|21.46|21.3|73
1741107090000|2025-03-04 16:51:30|21.47|21.31|21.51|21.35|21.53|21.37|21.47|21.31|65
1741107100000|2025-03-04 16:51:40|||||||||2
1741107110000|2025-03-04 16:51:50|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|47
1741107120000|2025-03-04 16:52:00|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|47
1741107130000|2025-03-04 16:52:10|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|26
1741107140000|2025-03-04 16:52:20|21.55|21.39|21.56|21.4|21.56|21.4|21.53|21.37|24
1741107150000|2025-03-04 16:52:30|21.58|21.42|21.51|21.35|21.58|21.42|21.51|21.35|46
1741107160000|2025-03-04 16:52:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|82
1741107170000|2025-03-04 16:52:50|21.44|21.28|21.41|21.25|21.46|21.3|21.41|21.25|27
1741107180000|2025-03-04 16:53:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|88
1741107190000|2025-03-04 16:53:10|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|16
1741107200000|2025-03-04 16:53:20|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|30
1741107210000|2025-03-04 16:53:30|||||||||8
1741107220000|2025-03-04 16:53:40|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|32
1741107230000|2025-03-04 16:53:50|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|56
1741107240000|2025-03-04 16:54:00|||||||||28
1741107250000|2025-03-04 16:54:10|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|50
1741107260000|2025-03-04 16:54:20|||||||||8
1741107270000|2025-03-04 16:54:30|||||||||8
1741107280000|2025-03-04 16:54:40|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|19
1741107290000|2025-03-04 16:54:50|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|183
1741107300000|2025-03-04 16:55:00|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|40
1741107310000|2025-03-04 16:55:10|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|95
1741107320000|2025-03-04 16:55:20|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|70
1741107330000|2025-03-04 16:55:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|30
1741107340000|2025-03-04 16:55:40|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|12
1741107350000|2025-03-04 16:55:50|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|16
1741107360000|2025-03-04 16:56:00|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|60
1741107370000|2025-03-04 16:56:10|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|23
1741107380000|2025-03-04 16:56:20|21.36|21.2|21.36|21.2|21.39|21.23|21.36|21.2|4
1741107390000|2025-03-04 16:56:30|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|20
1741107400000|2025-03-04 16:56:40|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|21
1741107410000|2025-03-04 16:56:50|||||||||7
1741107420000|2025-03-04 16:57:00|21.31|21.15|21.31|21.15|21.32|21.16|21.31|21.15|14
1741107430000|2025-03-04 16:57:10|21.34|21.18|21.34|21.18|21.36|21.2|21.31|21.15|13
1741107440000|2025-03-04 16:57:20|21.32|21.16|21.31|21.15|21.34|21.18|21.31|21.15|7
1741107450000|2025-03-04 16:57:30|21.32|21.16|21.36|21.2|21.36|21.2|21.32|21.16|159
1741107460000|2025-03-04 16:57:40|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|79
1741107470000|2025-03-04 16:57:50|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|11
1741107480000|2025-03-04 16:58:00|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|16
1741107490000|2025-03-04 16:58:10|21.34|21.18|21.31|21.15|21.36|21.2|21.31|21.15|42
1741107500000|2025-03-04 16:58:20|21.34|21.18|21.34|21.18|21.34|21.18|21.31|21.15|5
1741107510000|2025-03-04 16:58:30|21.32|21.16|21.34|21.18|21.35|21.19|21.31|21.15|18
1741107520000|2025-03-04 16:58:40|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|2
1741107530000|2025-03-04 16:58:50|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|9
1741107540000|2025-03-04 16:59:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|14
1741107550000|2025-03-04 16:59:10|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|66
1741107560000|2025-03-04 16:59:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|74
1741107570000|2025-03-04 16:59:30|||||||||6
1741107580000|2025-03-04 16:59:40|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|27
1741107590000|2025-03-04 16:59:50|||||||||6
1741107600000|2025-03-04 17:00:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|88
1741107610000|2025-03-04 17:00:10|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|197
1741107620000|2025-03-04 17:00:20|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|7
1741107630000|2025-03-04 17:00:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|30
1741107640000|2025-03-04 17:00:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|51
1741107650000|2025-03-04 17:00:50|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|68
1741107660000|2025-03-04 17:01:00|||||||||1
1741107670000|2025-03-04 17:01:10|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|41
1741107680000|2025-03-04 17:01:20|||||||||3
1741107690000|2025-03-04 17:01:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|19
1741107700000|2025-03-04 17:01:40|||||||||54
1741107710000|2025-03-04 17:01:50|21.42|21.26|21.41|21.25|21.46|21.3|21.41|21.25|9
1741107720000|2025-03-04 17:02:00|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|1
1741107730000|2025-03-04 17:02:10|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|7
1741107740000|2025-03-04 17:02:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|67
1741107750000|2025-03-04 17:02:30|21.4|21.24|21.39|21.23|21.41|21.25|21.39|21.23|1
1741107760000|2025-03-04 17:02:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1741107770000|2025-03-04 17:02:50|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|3
1741107780000|2025-03-04 17:03:00|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|5
1741107790000|2025-03-04 17:03:10|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|5
1741107800000|2025-03-04 17:03:20|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|42
1741107810000|2025-03-04 17:03:30|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|2
1741107820000|2025-03-04 17:03:40|||||||||4
1741107830000|2025-03-04 17:03:50|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|17
1741107840000|2025-03-04 17:04:00|21.34|21.18|21.34|21.18|21.34|21.18|21.29|21.13|107
1741107850000|2025-03-04 17:04:10|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|9
1741107860000|2025-03-04 17:04:20|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|10
1741107870000|2025-03-04 17:04:30|||||||||6
1741107880000|2025-03-04 17:04:40|||||||||8
1741107890000|2025-03-04 17:04:50|||||||||7
1741107900000|2025-03-04 17:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|22
1741107910000|2025-03-04 17:05:10|21.34|21.18|21.34|21.18|21.34|21.18|21.31|21.15|19
1741107920000|2025-03-04 17:05:20|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|15
1741107930000|2025-03-04 17:05:30|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|12
1741107940000|2025-03-04 17:05:40|21.36|21.2|21.36|21.2|21.36|21.2|21.34|21.18|99
1741107950000|2025-03-04 17:05:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|65
1741107960000|2025-03-04 17:06:00|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|10
1741107970000|2025-03-04 17:06:10|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|24
1741107980000|2025-03-04 17:06:20|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|32
1741107990000|2025-03-04 17:06:30|||||||||1
1741108010000|2025-03-04 17:06:50|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|69
1741108020000|2025-03-04 17:07:00|21.41|21.25|21.46|21.3|21.46|21.3|21.36|21.2|46
1741108030000|2025-03-04 17:07:10|21.43|21.27|21.43|21.27|21.46|21.3|21.41|21.25|82
1741108040000|2025-03-04 17:07:20|21.46|21.3|21.46|21.3|21.46|21.3|21.43|21.27|0
1741108050000|2025-03-04 17:07:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|2
1741108060000|2025-03-04 17:07:40|21.51|21.35|21.51|21.35|21.51|21.35|21.48|21.32|2
1741108070000|2025-03-04 17:07:50|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|6
1741108080000|2025-03-04 17:08:00|21.5|21.34|21.48|21.32|21.5|21.34|21.46|21.3|53
1741108090000|2025-03-04 17:08:10|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|1
1741108100000|2025-03-04 17:08:20|21.51|21.35|21.51|21.35|21.51|21.35|21.48|21.32|16
1741108110000|2025-03-04 17:08:30|21.5|21.34|21.46|21.3|21.5|21.34|21.43|21.27|40
1741108120000|2025-03-04 17:08:40|21.41|21.25|21.36|21.2|21.43|21.27|21.36|21.2|111
1741108130000|2025-03-04 17:08:50|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|24
1741108140000|2025-03-04 17:09:00|21.4|21.24|21.41|21.25|21.41|21.25|21.36|21.2|7
1741108150000|2025-03-04 17:09:10|||||||||3
1741108160000|2025-03-04 17:09:20|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|28
1741108170000|2025-03-04 17:09:30|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|12
1741108190000|2025-03-04 17:09:50|||||||||4
1741108200000|2025-03-04 17:10:00|||||||||7
1741108210000|2025-03-04 17:10:10|21.39|21.23|21.31|21.15|21.4|21.24|21.31|21.15|33
1741108220000|2025-03-04 17:10:20|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|35
1741108230000|2025-03-04 17:10:30|21.31|21.15|21.31|21.15|21.34|21.18|21.31|21.15|7
1741108240000|2025-03-04 17:10:40|21.34|21.18|21.31|21.15|21.34|21.18|21.29|21.13|30
1741108250000|2025-03-04 17:10:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|13
1741108260000|2025-03-04 17:11:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|21
1741108270000|2025-03-04 17:11:10|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|38
1741108280000|2025-03-04 17:11:20|21.25|21.09|21.27|21.11|21.27|21.11|21.24|21.08|21
1741108290000|2025-03-04 17:11:30|21.29|21.13|21.26|21.1|21.29|21.13|21.24|21.08|20
1741108300000|2025-03-04 17:11:40|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|36
1741108310000|2025-03-04 17:11:50|||||||||7
1741108320000|2025-03-04 17:12:00|21.26|21.1|21.26|21.1|21.29|21.13|21.24|21.08|29
1741108330000|2025-03-04 17:12:10|21.27|21.11|21.29|21.13|21.29|21.13|21.26|21.1|17
1741108340000|2025-03-04 17:12:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|55
1741108350000|2025-03-04 17:12:30|||||||||3
1741108360000|2025-03-04 17:12:40|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|79
1741108370000|2025-03-04 17:12:50|||||||||2
1741108380000|2025-03-04 17:13:00|||||||||4
1741108390000|2025-03-04 17:13:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|13
1741108400000|2025-03-04 17:13:20|||||||||4
1741108410000|2025-03-04 17:13:30|||||||||6
1741108420000|2025-03-04 17:13:40|21.38|21.22|21.38|21.22|21.41|21.25|21.38|21.22|23
1741108430000|2025-03-04 17:13:50|21.4|21.24|21.4|21.24|21.41|21.25|21.38|21.22|6
1741108440000|2025-03-04 17:14:00|21.41|21.25|21.4|21.24|21.41|21.25|21.36|21.2|56
1741108450000|2025-03-04 17:14:10|21.38|21.22|21.36|21.2|21.41|21.25|21.36|21.2|71
1741108460000|2025-03-04 17:14:20|||||||||5
1741108470000|2025-03-04 17:14:30|||||||||4
1741108480000|2025-03-04 17:14:40|21.37|21.21|21.36|21.2|21.38|21.22|21.36|21.2|98
1741108490000|2025-03-04 17:14:50|||||||||28
1741108500000|2025-03-04 17:15:00|||||||||6
1741108510000|2025-03-04 17:15:10|21.38|21.22|21.36|21.2|21.41|21.25|21.36|21.2|102
1741108520000|2025-03-04 17:15:20|21.34|21.18|21.26|21.1|21.34|21.18|21.26|21.1|129
1741108530000|2025-03-04 17:15:30|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|43
1741108540000|2025-03-04 17:15:40|||||||||6
1741108550000|2025-03-04 17:15:50|||||||||4
1741108560000|2025-03-04 17:16:00|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|27
1741108570000|2025-03-04 17:16:10|||||||||7
1741108580000|2025-03-04 17:16:20|||||||||4
1741108590000|2025-03-04 17:16:30|||||||||6
1741108600000|2025-03-04 17:16:40|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|22
1741108610000|2025-03-04 17:16:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|10
1741108620000|2025-03-04 17:17:00|||||||||7
1741108630000|2025-03-04 17:17:10|||||||||4
1741108640000|2025-03-04 17:17:20|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|12
1741108650000|2025-03-04 17:17:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|40
1741108660000|2025-03-04 17:17:40|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|5
1741108670000|2025-03-04 17:17:50|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|11
1741108680000|2025-03-04 17:18:00|21.27|21.11|21.29|21.13|21.29|21.13|21.24|21.08|30
1741108690000|2025-03-04 17:18:10|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|4
1741108700000|2025-03-04 17:18:20|21.24|21.08|21.24|21.08|21.29|21.13|21.24|21.08|25
1741108710000|2025-03-04 17:18:30|||||||||12
1741108720000|2025-03-04 17:18:40|||||||||5
1741108730000|2025-03-04 17:18:50|||||||||10
1741108740000|2025-03-04 17:19:00|||||||||6
1741108750000|2025-03-04 17:19:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|34
1741108760000|2025-03-04 17:19:20|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|57
1741108770000|2025-03-04 17:19:30|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|15
1741108780000|2025-03-04 17:19:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|106
1741108790000|2025-03-04 17:19:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|26
1741108800000|2025-03-04 17:20:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|20
1741108810000|2025-03-04 17:20:10|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|33
1741108820000|2025-03-04 17:20:20|||||||||5
1741108830000|2025-03-04 17:20:30|||||||||4
1741108840000|2025-03-04 17:20:40|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|86
1741108850000|2025-03-04 17:20:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|33
1741108860000|2025-03-04 17:21:00|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|48
1741108870000|2025-03-04 17:21:10|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|47
1741108880000|2025-03-04 17:21:20|21.24|21.08|21.16|21|21.24|21.08|21.16|21|87
1741108890000|2025-03-04 17:21:30|||||||||19
1741108900000|2025-03-04 17:21:40|||||||||11
1741108910000|2025-03-04 17:21:50|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|50
1741108920000|2025-03-04 17:22:00|||||||||34
1741108930000|2025-03-04 17:22:10|||||||||7
1741108940000|2025-03-04 17:22:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|58
1741108950000|2025-03-04 17:22:30|||||||||4
1741108960000|2025-03-04 17:22:40|21.16|21|21.16|21|21.16|21|21.16|21|83
1741108970000|2025-03-04 17:22:50|||||||||7
1741108980000|2025-03-04 17:23:00|||||||||14
1741108990000|2025-03-04 17:23:10|||||||||19
1741109000000|2025-03-04 17:23:20|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|25
1741109010000|2025-03-04 17:23:30|||||||||7
1741109020000|2025-03-04 17:23:40|||||||||5
1741109030000|2025-03-04 17:23:50|21.14|20.98|21.16|21|21.16|21|21.14|20.98|8
1741109040000|2025-03-04 17:24:00|||||||||4
1741109050000|2025-03-04 17:24:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|19
1741109060000|2025-03-04 17:24:20|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|34
1741109070000|2025-03-04 17:24:30|21.21|21.05|21.24|21.08|21.24|21.08|21.19|21.03|127
1741109080000|2025-03-04 17:24:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|22
1741109090000|2025-03-04 17:24:50|21.16|21|21.19|21.03|21.21|21.05|21.16|21|103
1741109110000|2025-03-04 17:25:10|21.16|21|21.19|21.03|21.19|21.03|21.15|20.99|66
1741109120000|2025-03-04 17:25:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|1
1741109130000|2025-03-04 17:25:30|||||||||1
1741109140000|2025-03-04 17:25:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|5
1741109150000|2025-03-04 17:25:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|20
1741109160000|2025-03-04 17:26:00|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|28
1741109170000|2025-03-04 17:26:10|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|6
1741109180000|2025-03-04 17:26:20|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|193
1741109190000|2025-03-04 17:26:30|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|2
1741109200000|2025-03-04 17:26:40|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|58
1741109210000|2025-03-04 17:26:50|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|4
1741109220000|2025-03-04 17:27:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|14
1741109230000|2025-03-04 17:27:10|||||||||59
1741109240000|2025-03-04 17:27:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|34
1741109250000|2025-03-04 17:27:30|||||||||2
1741109260000|2025-03-04 17:27:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|24
1741109270000|2025-03-04 17:27:50|||||||||2
1741109280000|2025-03-04 17:28:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|11
1741109290000|2025-03-04 17:28:10|21.04|20.88|21.01|20.85|21.06|20.9|21.01|20.85|63
1741109300000|2025-03-04 17:28:20|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|60
1741109310000|2025-03-04 17:28:30|||||||||35
1741109320000|2025-03-04 17:28:40|||||||||2
1741109330000|2025-03-04 17:28:50|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|11
1741109340000|2025-03-04 17:29:00|20.99|20.83|21.06|20.9|21.06|20.9|20.99|20.83|46
1741109360000|2025-03-04 17:29:20|||||||||79
1741109370000|2025-03-04 17:29:30|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|29
1741109380000|2025-03-04 17:29:40|||||||||1
1741109390000|2025-03-04 17:29:50|||||||||1
1741109400000|2025-03-04 17:30:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|62
1741109410000|2025-03-04 17:30:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1741109420000|2025-03-04 17:30:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|11
1741109430000|2025-03-04 17:30:30|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|13
1741109440000|2025-03-04 17:30:40|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|5
1741109450000|2025-03-04 17:30:50|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|52
1741109460000|2025-03-04 17:31:00|21.16|21|21.24|21.08|21.24|21.08|21.16|21|79
1741109470000|2025-03-04 17:31:10|||||||||5
1741109480000|2025-03-04 17:31:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|44
1741109490000|2025-03-04 17:31:30|21.21|21.05|21.19|21.03|21.24|21.08|21.19|21.03|40
1741109500000|2025-03-04 17:31:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|16
1741109520000|2025-03-04 17:32:00|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|51
1741109530000|2025-03-04 17:32:10|||||||||4
1741109540000|2025-03-04 17:32:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|17
1741109550000|2025-03-04 17:32:30|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|48
1741109560000|2025-03-04 17:32:40|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|4
1741109570000|2025-03-04 17:32:50|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|6
1741109580000|2025-03-04 17:33:00|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|17
1741109590000|2025-03-04 17:33:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|22
1741109600000|2025-03-04 17:33:20|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|14
1741109610000|2025-03-04 17:33:30|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|32
1741109620000|2025-03-04 17:33:40|||||||||6
1741109640000|2025-03-04 17:34:00|||||||||14
1741109650000|2025-03-04 17:34:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|6
1741109660000|2025-03-04 17:34:20|||||||||1
1741109670000|2025-03-04 17:34:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|54
1741109690000|2025-03-04 17:34:50|21.1|20.94|21.09|20.93|21.1|20.94|21.06|20.9|23
1741109700000|2025-03-04 17:35:00|||||||||5
1741109710000|2025-03-04 17:35:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1741109720000|2025-03-04 17:35:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|7
1741109730000|2025-03-04 17:35:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|16
1741109740000|2025-03-04 17:35:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|33
1741109750000|2025-03-04 17:35:50|||||||||2
1741109760000|2025-03-04 17:36:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|25
1741109770000|2025-03-04 17:36:10|||||||||6
1741109780000|2025-03-04 17:36:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|6
1741109790000|2025-03-04 17:36:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|67
1741109800000|2025-03-04 17:36:40|||||||||3
1741109810000|2025-03-04 17:36:50|||||||||12
1741109820000|2025-03-04 17:37:00|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|88
1741109830000|2025-03-04 17:37:10|||||||||43
1741109840000|2025-03-04 17:37:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1741109850000|2025-03-04 17:37:30|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|36
1741109860000|2025-03-04 17:37:40|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|25
1741109870000|2025-03-04 17:37:50|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|29
1741109880000|2025-03-04 17:38:00|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|5
1741109890000|2025-03-04 17:38:10|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|15
1741109900000|2025-03-04 17:38:20|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|18
1741109910000|2025-03-04 17:38:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|18
1741109920000|2025-03-04 17:38:40|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|18
1741109930000|2025-03-04 17:38:50|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|11
1741109940000|2025-03-04 17:39:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|3
1741109950000|2025-03-04 17:39:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|23
1741109960000|2025-03-04 17:39:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1741109970000|2025-03-04 17:39:30|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|37
1741109980000|2025-03-04 17:39:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|97
1741109990000|2025-03-04 17:39:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|16
1741110000000|2025-03-04 17:40:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|65
1741110010000|2025-03-04 17:40:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1741110020000|2025-03-04 17:40:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|16
1741110030000|2025-03-04 17:40:30|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|34
1741110040000|2025-03-04 17:40:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|76
1741110050000|2025-03-04 17:40:50|20.94|20.78|21.04|20.88|21.1|20.94|20.91|20.75|345
1741110060000|2025-03-04 17:41:00|21.05|20.89|21.11|20.95|21.16|21|21.04|20.88|179
1741110070000|2025-03-04 17:41:10|21.14|20.98|21.01|20.85|21.14|20.98|21.01|20.85|162
1741110080000|2025-03-04 17:41:20|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|10
1741110090000|2025-03-04 17:41:30|21.1|20.94|21.16|21|21.16|21|21.1|20.94|57
1741110100000|2025-03-04 17:41:40|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|49
1741110110000|2025-03-04 17:41:50|21.21|21.05|21.14|20.98|21.21|21.05|21.14|20.98|209
1741110120000|2025-03-04 17:42:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|82
1741110130000|2025-03-04 17:42:10|21.16|21|21.21|21.05|21.21|21.05|21.16|21|34
1741110140000|2025-03-04 17:42:20|21.19|21.03|21.21|21.05|21.21|21.05|21.16|21|7
1741110150000|2025-03-04 17:42:30|21.19|21.03|21.26|21.1|21.26|21.1|21.16|21|121
1741110160000|2025-03-04 17:42:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|53
1741110170000|2025-03-04 17:42:50|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|11
1741110180000|2025-03-04 17:43:00|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|65
1741110190000|2025-03-04 17:43:10|21.19|21.03|21.17|21.01|21.19|21.03|21.16|21|33
1741110200000|2025-03-04 17:43:20|21.16|21|21.12|20.96|21.21|21.05|21.11|20.95|40
1741110210000|2025-03-04 17:43:30|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|39
1741110220000|2025-03-04 17:43:40|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|6
1741110230000|2025-03-04 17:43:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|11
1741110240000|2025-03-04 17:44:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|23
1741110250000|2025-03-04 17:44:10|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|33
1741110260000|2025-03-04 17:44:20|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|8
1741110270000|2025-03-04 17:44:30|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|5
1741110280000|2025-03-04 17:44:40|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|13
1741110290000|2025-03-04 17:44:50|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|5
1741110300000|2025-03-04 17:45:00|21.11|20.95|21.09|20.93|21.14|20.98|21.09|20.93|29
1741110320000|2025-03-04 17:45:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1741110330000|2025-03-04 17:45:30|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|41
1741110340000|2025-03-04 17:45:40|20.98|20.82|20.99|20.83|20.99|20.83|20.96|20.8|40
1741110350000|2025-03-04 17:45:50|20.98|20.82|20.99|20.83|20.99|20.83|20.96|20.8|18
1741110360000|2025-03-04 17:46:00|21.04|20.88|21|20.84|21.04|20.88|20.99|20.83|19
1741110370000|2025-03-04 17:46:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|12
1741110380000|2025-03-04 17:46:20|21.04|20.88|21.01|20.85|21.04|20.88|20.99|20.83|13
1741110390000|2025-03-04 17:46:30|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|2
1741110400000|2025-03-04 17:46:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|58
1741110410000|2025-03-04 17:46:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|1
1741110420000|2025-03-04 17:47:00|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|17
1741110430000|2025-03-04 17:47:10|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|11
1741110440000|2025-03-04 17:47:20|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|32
1741110450000|2025-03-04 17:47:30|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|20
1741110460000|2025-03-04 17:47:40|||||||||53
1741110470000|2025-03-04 17:47:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|2
1741110480000|2025-03-04 17:48:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|12
1741110490000|2025-03-04 17:48:10|20.99|20.83|21.01|20.85|21.04|20.88|20.99|20.83|56
1741110500000|2025-03-04 17:48:20|21|20.84|21.01|20.85|21.04|20.88|20.99|20.83|24
1741110510000|2025-03-04 17:48:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|14
1741110520000|2025-03-04 17:48:40|21.03|20.87|21.09|20.93|21.09|20.93|21.03|20.87|64
1741110530000|2025-03-04 17:48:50|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|23
1741110540000|2025-03-04 17:49:00|21.16|21|21.16|21|21.16|21|21.14|20.98|49
1741110550000|2025-03-04 17:49:10|21.15|20.99|21.14|20.98|21.16|21|21.14|20.98|11
1741110560000|2025-03-04 17:49:20|||||||||3
1741110570000|2025-03-04 17:49:30|||||||||13
1741110580000|2025-03-04 17:49:40|||||||||40
1741110590000|2025-03-04 17:49:50|21.16|21|21.14|20.98|21.16|21|21.12|20.96|87
1741110600000|2025-03-04 17:50:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|22
1741110610000|2025-03-04 17:50:10|||||||||59
1741110620000|2025-03-04 17:50:20|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|5
1741110630000|2025-03-04 17:50:30|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|10
1741110640000|2025-03-04 17:50:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|36
1741110660000|2025-03-04 17:51:00|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|29
1741110670000|2025-03-04 17:51:10|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|83
1741110680000|2025-03-04 17:51:20|||||||||32
1741110690000|2025-03-04 17:51:30|||||||||4
1741110700000|2025-03-04 17:51:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|17
1741110710000|2025-03-04 17:51:50|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|79
1741110720000|2025-03-04 17:52:00|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|12
1741110730000|2025-03-04 17:52:10|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|53
1741110740000|2025-03-04 17:52:20|21.3|21.14|21.35|21.19|21.36|21.2|21.28|21.12|22
1741110750000|2025-03-04 17:52:30|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|71
1741110760000|2025-03-04 17:52:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|14
1741110770000|2025-03-04 17:52:50|21.37|21.21|21.36|21.2|21.38|21.22|21.33|21.17|24
1741110780000|2025-03-04 17:53:00|21.33|21.17|21.31|21.15|21.35|21.19|21.31|21.15|21
1741110790000|2025-03-04 17:53:10|21.26|21.1|21.26|21.1|21.3|21.14|21.26|21.1|10
1741110800000|2025-03-04 17:53:20|||||||||3
1741110810000|2025-03-04 17:53:30|||||||||4
1741110820000|2025-03-04 17:53:40|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|36
1741110830000|2025-03-04 17:53:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|25
1741110840000|2025-03-04 17:54:00|21.16|21|21.14|20.98|21.17|21.01|21.14|20.98|15
1741110850000|2025-03-04 17:54:10|21.16|21|21.16|21|21.16|21|21.16|21|13
1741110860000|2025-03-04 17:54:20|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|33
1741110870000|2025-03-04 17:54:30|21.2|21.04|21.16|21|21.21|21.05|21.14|20.98|29
1741110880000|2025-03-04 17:54:40|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|0
1741110890000|2025-03-04 17:54:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|3
1741110900000|2025-03-04 17:55:00|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|1
1741110910000|2025-03-04 17:55:10|21.21|21.05|21.19|21.03|21.21|21.05|21.16|21|73
1741110920000|2025-03-04 17:55:20|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|43
1741110930000|2025-03-04 17:55:30|||||||||2
1741110940000|2025-03-04 17:55:40|||||||||3
1741110950000|2025-03-04 17:55:50|21.19|21.03|21.26|21.1|21.28|21.12|21.19|21.03|58
1741110960000|2025-03-04 17:56:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|8
1741110970000|2025-03-04 17:56:10|||||||||1
1741110980000|2025-03-04 17:56:20|||||||||17
1741110990000|2025-03-04 17:56:30|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|20
1741111000000|2025-03-04 17:56:40|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|6
1741111010000|2025-03-04 17:56:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1741111020000|2025-03-04 17:57:00|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|37
1741111030000|2025-03-04 17:57:10|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|1
1741111040000|2025-03-04 17:57:20|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|14
1741111050000|2025-03-04 17:57:30|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|3
1741111060000|2025-03-04 17:57:40|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|3
1741111070000|2025-03-04 17:57:50|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|17
1741111080000|2025-03-04 17:58:00|21.3|21.14|21.33|21.17|21.33|21.17|21.28|21.12|11
1741111090000|2025-03-04 17:58:10|||||||||4
1741111110000|2025-03-04 17:58:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|26
1741111120000|2025-03-04 17:58:40|21.32|21.16|21.32|21.16|21.33|21.17|21.31|21.15|8
1741111130000|2025-03-04 17:58:50|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|26
1741111140000|2025-03-04 17:59:00|21.33|21.17|21.33|21.17|21.33|21.17|21.28|21.12|197
1741111150000|2025-03-04 17:59:10|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|32
1741111160000|2025-03-04 17:59:20|21.32|21.16|21.31|21.15|21.33|21.17|21.31|21.15|35
1741111170000|2025-03-04 17:59:30|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1741111180000|2025-03-04 17:59:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|8
1741111190000|2025-03-04 17:59:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|60
1741111200000|2025-03-04 18:00:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|44
1741111210000|2025-03-04 18:00:10|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|44
1741111220000|2025-03-04 18:00:20|||||||||1
1741111230000|2025-03-04 18:00:30|21.19|21.03|21.16|21|21.21|21.05|21.16|21|32
1741111240000|2025-03-04 18:00:40|21.17|21.01|21.17|21.01|21.19|21.03|21.16|21|35
1741111250000|2025-03-04 18:00:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1741111260000|2025-03-04 18:01:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|92
1741111270000|2025-03-04 18:01:10|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|30
1741111280000|2025-03-04 18:01:20|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|5
1741111290000|2025-03-04 18:01:30|21.36|21.2|21.36|21.2|21.38|21.22|21.33|21.17|51
1741111300000|2025-03-04 18:01:40|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|41
1741111310000|2025-03-04 18:01:50|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|14
1741111320000|2025-03-04 18:02:00|21.3|21.14|21.31|21.15|21.33|21.17|21.28|21.12|37
1741111330000|2025-03-04 18:02:10|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|3
1741111340000|2025-03-04 18:02:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1741111350000|2025-03-04 18:02:30|||||||||2
1741111360000|2025-03-04 18:02:40|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|10
1741111370000|2025-03-04 18:02:50|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|8
1741111380000|2025-03-04 18:03:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|18
1741111390000|2025-03-04 18:03:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|7
1741111400000|2025-03-04 18:03:20|21.25|21.09|21.23|21.07|21.26|21.1|21.21|21.05|15
1741111410000|2025-03-04 18:03:30|21.22|21.06|21.21|21.05|21.22|21.06|21.2|21.04|7
1741111420000|2025-03-04 18:03:40|21.2|21.04|21.16|21|21.21|21.05|21.16|21|9
1741111430000|2025-03-04 18:03:50|21.17|21.01|21.16|21|21.21|21.05|21.16|21|8
1741111440000|2025-03-04 18:04:00|21.18|21.02|21.2|21.04|21.21|21.05|21.18|21.02|23
1741111450000|2025-03-04 18:04:10|21.21|21.05|21.21|21.05|21.21|21.05|21.18|21.02|15
1741111460000|2025-03-04 18:04:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|4
1741111470000|2025-03-04 18:04:30|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|9
1741111480000|2025-03-04 18:04:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|3
1741111490000|2025-03-04 18:04:50|||||||||1
1741111500000|2025-03-04 18:05:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|65
1741111510000|2025-03-04 18:05:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|12
1741111520000|2025-03-04 18:05:20|21.21|21.05|21.21|21.05|21.21|21.05|21.11|20.95|61
1741111530000|2025-03-04 18:05:30|||||||||15
1741111540000|2025-03-04 18:05:40|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|4
1741111550000|2025-03-04 18:05:50|||||||||1
1741111560000|2025-03-04 18:06:00|21.2|21.04|21.16|21|21.21|21.05|21.16|21|21
1741111570000|2025-03-04 18:06:10|||||||||1
1741111580000|2025-03-04 18:06:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|73
1741111590000|2025-03-04 18:06:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|51
1741111600000|2025-03-04 18:06:40|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|2
1741111610000|2025-03-04 18:06:50|21.2|21.04|21.18|21.02|21.21|21.05|21.18|21.02|5
1741111620000|2025-03-04 18:07:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|21
1741111630000|2025-03-04 18:07:10|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|15
1741111640000|2025-03-04 18:07:20|21.16|21|21.16|21|21.18|21.02|21.16|21|3
1741111650000|2025-03-04 18:07:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1741111660000|2025-03-04 18:07:40|21.17|21.01|21.16|21|21.21|21.05|21.16|21|9
1741111670000|2025-03-04 18:07:50|21.18|21.02|21.16|21|21.18|21.02|21.16|21|5
1741111680000|2025-03-04 18:08:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|40
1741111690000|2025-03-04 18:08:10|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|16
1741111700000|2025-03-04 18:08:20|21.11|20.95|21.02|20.86|21.11|20.95|21.01|20.85|79
1741111710000|2025-03-04 18:08:30|21.04|20.88|20.99|20.83|21.04|20.88|20.96|20.8|21
1741111720000|2025-03-04 18:08:40|||||||||51
1741111730000|2025-03-04 18:08:50|||||||||8
1741111740000|2025-03-04 18:09:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|36
1741111750000|2025-03-04 18:09:10|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|25
1741111760000|2025-03-04 18:09:20|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|60
1741111770000|2025-03-04 18:09:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|50
1741111780000|2025-03-04 18:09:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|14
1741111790000|2025-03-04 18:09:50|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|28
1741111800000|2025-03-04 18:10:00|||||||||8
1741111810000|2025-03-04 18:10:10|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|14
1741111820000|2025-03-04 18:10:20|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|17
1741111830000|2025-03-04 18:10:30|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|29
1741111840000|2025-03-04 18:10:40|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|57
1741111850000|2025-03-04 18:10:50|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|16
1741111860000|2025-03-04 18:11:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1741111870000|2025-03-04 18:11:10|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|105
1741111880000|2025-03-04 18:11:20|20.94|20.78|20.91|20.75|20.94|20.78|20.89|20.73|82
1741111890000|2025-03-04 18:11:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|31
1741111900000|2025-03-04 18:11:40|20.93|20.77|20.89|20.73|20.94|20.78|20.89|20.73|15
1741111910000|2025-03-04 18:11:50|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|1
1741111920000|2025-03-04 18:12:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|8
1741111930000|2025-03-04 18:12:10|||||||||6
1741111940000|2025-03-04 18:12:20|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1741111950000|2025-03-04 18:12:30|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|11
1741111960000|2025-03-04 18:12:40|||||||||53
1741111970000|2025-03-04 18:12:50|20.84|20.68|20.91|20.75|20.91|20.75|20.84|20.68|8
1741111980000|2025-03-04 18:13:00|||||||||10
1741111990000|2025-03-04 18:13:10|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|41
1741112000000|2025-03-04 18:13:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|47
1741112010000|2025-03-04 18:13:30|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|90
1741112020000|2025-03-04 18:13:40|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|57
1741112030000|2025-03-04 18:13:50|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|21
1741112040000|2025-03-04 18:14:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|14
1741112050000|2025-03-04 18:14:10|20.84|20.68|20.91|20.75|20.91|20.75|20.84|20.68|32
1741112060000|2025-03-04 18:14:20|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|23
1741112070000|2025-03-04 18:14:30|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|2
1741112080000|2025-03-04 18:14:40|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|15
1741112090000|2025-03-04 18:14:50|20.89|20.73|20.88|20.72|20.9|20.74|20.86|20.7|54
1741112100000|2025-03-04 18:15:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|104
1741112110000|2025-03-04 18:15:10|||||||||49
1741112120000|2025-03-04 18:15:20|||||||||50
1741112130000|2025-03-04 18:15:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|19
1741112140000|2025-03-04 18:15:40|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|13
1741112150000|2025-03-04 18:15:50|20.95|20.79|20.91|20.75|20.96|20.8|20.91|20.75|21
1741112160000|2025-03-04 18:16:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|24
1741112170000|2025-03-04 18:16:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|14
1741112180000|2025-03-04 18:16:20|||||||||10
1741112190000|2025-03-04 18:16:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|109
1741112200000|2025-03-04 18:16:40|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|45
1741112210000|2025-03-04 18:16:50|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|111
1741112220000|2025-03-04 18:17:00|21|20.84|21.01|20.85|21.04|20.88|21|20.84|30
1741112230000|2025-03-04 18:17:10|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|3
1741112240000|2025-03-04 18:17:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|24
1741112250000|2025-03-04 18:17:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|16
1741112260000|2025-03-04 18:17:40|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|17
1741112270000|2025-03-04 18:17:50|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|38
1741112280000|2025-03-04 18:18:00|20.96|20.8|21.04|20.88|21.04|20.88|20.96|20.8|27
1741112290000|2025-03-04 18:18:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|64
1741112300000|2025-03-04 18:18:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|33
1741112310000|2025-03-04 18:18:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|4
1741112320000|2025-03-04 18:18:40|21.04|20.88|21.01|20.85|21.04|20.88|20.99|20.83|19
1741112330000|2025-03-04 18:18:50|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|37
1741112340000|2025-03-04 18:19:00|||||||||1
1741112350000|2025-03-04 18:19:10|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|47
1741112360000|2025-03-04 18:19:20|||||||||1
1741112370000|2025-03-04 18:19:30|||||||||10
1741112380000|2025-03-04 18:19:40|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|41
1741112390000|2025-03-04 18:19:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|9
1741112400000|2025-03-04 18:20:00|||||||||4
1741112410000|2025-03-04 18:20:10|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|38
1741112420000|2025-03-04 18:20:20|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|4
1741112430000|2025-03-04 18:20:30|20.94|20.78|20.94|20.78|20.94|20.78|20.91|20.75|12
1741112440000|2025-03-04 18:20:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1741112450000|2025-03-04 18:20:50|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|16
1741112460000|2025-03-04 18:21:00|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|7
1741112470000|2025-03-04 18:21:10|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|17
1741112480000|2025-03-04 18:21:20|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|1
1741112490000|2025-03-04 18:21:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|4
1741112500000|2025-03-04 18:21:40|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|8
1741112510000|2025-03-04 18:21:50|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1741112520000|2025-03-04 18:22:00|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|51
1741112530000|2025-03-04 18:22:10|20.93|20.77|20.96|20.8|20.96|20.8|20.91|20.75|29
1741112540000|2025-03-04 18:22:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|22
1741112560000|2025-03-04 18:22:40|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|2
1741112570000|2025-03-04 18:22:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1741112580000|2025-03-04 18:23:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|10
1741112590000|2025-03-04 18:23:10|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|0
1741112600000|2025-03-04 18:23:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|10
1741112610000|2025-03-04 18:23:30|||||||||2
1741112620000|2025-03-04 18:23:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|23
1741112630000|2025-03-04 18:23:50|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|34
1741112640000|2025-03-04 18:24:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|3
1741112650000|2025-03-04 18:24:10|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|7
1741112660000|2025-03-04 18:24:20|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|1
1741112670000|2025-03-04 18:24:30|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|16
1741112680000|2025-03-04 18:24:40|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|10
1741112690000|2025-03-04 18:24:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|3
1741112700000|2025-03-04 18:25:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|16
1741112710000|2025-03-04 18:25:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|35
1741112720000|2025-03-04 18:25:20|||||||||6
1741112730000|2025-03-04 18:25:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|11
1741112740000|2025-03-04 18:25:40|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|18
1741112750000|2025-03-04 18:25:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|81
1741112760000|2025-03-04 18:26:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|37
1741112770000|2025-03-04 18:26:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|9
1741112780000|2025-03-04 18:26:20|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|22
1741112790000|2025-03-04 18:26:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1741112800000|2025-03-04 18:26:40|||||||||5
1741112810000|2025-03-04 18:26:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|13
1741112820000|2025-03-04 18:27:00|||||||||5
1741112830000|2025-03-04 18:27:10|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|19
1741112840000|2025-03-04 18:27:20|||||||||5
1741112850000|2025-03-04 18:27:30|||||||||6
1741112860000|2025-03-04 18:27:40|||||||||13
1741112870000|2025-03-04 18:27:50|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|13
1741112880000|2025-03-04 18:28:00|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|32
1741112890000|2025-03-04 18:28:10|21.15|20.99|21.16|21|21.19|21.03|21.15|20.99|34
1741112900000|2025-03-04 18:28:20|21.17|21.01|21.16|21|21.19|21.03|21.16|21|53
1741112910000|2025-03-04 18:28:30|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|62
1741112920000|2025-03-04 18:28:40|21.17|21.01|21.19|21.03|21.19|21.03|21.16|21|12
1741112930000|2025-03-04 18:28:50|21.16|21|21.19|21.03|21.19|21.03|21.16|21|3
1741112940000|2025-03-04 18:29:00|||||||||4
1741112950000|2025-03-04 18:29:10|||||||||3
1741112960000|2025-03-04 18:29:20|||||||||3
1741112970000|2025-03-04 18:29:30|21.14|20.98|21.16|21|21.17|21.01|21.14|20.98|13
1741112980000|2025-03-04 18:29:40|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|33
1741112990000|2025-03-04 18:29:50|||||||||11
1741113000000|2025-03-04 18:30:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1741113010000|2025-03-04 18:30:10|||||||||3
1741113020000|2025-03-04 18:30:20|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|20
1741113030000|2025-03-04 18:30:30|||||||||3
1741113040000|2025-03-04 18:30:40|21.21|21.05|21.21|21.05|21.24|21.08|21.19|21.03|31
1741113050000|2025-03-04 18:30:50|||||||||6
1741113060000|2025-03-04 18:31:00|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|14
1741113070000|2025-03-04 18:31:10|21.16|21|21.16|21|21.16|21|21.16|21|3
1741113080000|2025-03-04 18:31:20|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|12
1741113090000|2025-03-04 18:31:30|||||||||5
1741113100000|2025-03-04 18:31:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|6
1741113110000|2025-03-04 18:31:50|||||||||6
1741113120000|2025-03-04 18:32:00|||||||||14
1741113130000|2025-03-04 18:32:10|21.1|20.94|21.11|20.95|21.11|20.95|21.09|20.93|28
1741113140000|2025-03-04 18:32:20|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|88
1741113150000|2025-03-04 18:32:30|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|65
1741113160000|2025-03-04 18:32:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|16
1741113170000|2025-03-04 18:32:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|15
1741113180000|2025-03-04 18:33:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|13
1741113190000|2025-03-04 18:33:10|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|100
1741113200000|2025-03-04 18:33:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|19
1741113210000|2025-03-04 18:33:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|6
1741113220000|2025-03-04 18:33:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|17
1741113230000|2025-03-04 18:33:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|8
1741113240000|2025-03-04 18:34:00|||||||||26
1741113250000|2025-03-04 18:34:10|||||||||15
1741113260000|2025-03-04 18:34:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|26
1741113270000|2025-03-04 18:34:30|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|5
1741113280000|2025-03-04 18:34:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|9
1741113290000|2025-03-04 18:34:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|7
1741113300000|2025-03-04 18:35:00|||||||||3
1741113310000|2025-03-04 18:35:10|20.96|20.8|21|20.84|21.01|20.85|20.96|20.8|6
1741113320000|2025-03-04 18:35:20|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|5
1741113330000|2025-03-04 18:35:30|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|13
1741113340000|2025-03-04 18:35:40|||||||||3
1741113350000|2025-03-04 18:35:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1741113360000|2025-03-04 18:36:00|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|8
1741113370000|2025-03-04 18:36:10|||||||||8
1741113380000|2025-03-04 18:36:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|7
1741113390000|2025-03-04 18:36:30|||||||||3
1741113400000|2025-03-04 18:36:40|||||||||4
1741113410000|2025-03-04 18:36:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|26
1741113420000|2025-03-04 18:37:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|19
1741113430000|2025-03-04 18:37:10|||||||||7
1741113440000|2025-03-04 18:37:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|3
1741113450000|2025-03-04 18:37:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|10
1741113460000|2025-03-04 18:37:40|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|14
1741113470000|2025-03-04 18:37:50|||||||||3
1741113480000|2025-03-04 18:38:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|28
1741113490000|2025-03-04 18:38:10|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|2
1741113500000|2025-03-04 18:38:20|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|16
1741113510000|2025-03-04 18:38:30|||||||||3
1741113520000|2025-03-04 18:38:40|||||||||3
1741113530000|2025-03-04 18:38:50|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|29
1741113540000|2025-03-04 18:39:00|20.96|20.8|20.96|20.8|20.99|20.83|20.94|20.78|30
1741113550000|2025-03-04 18:39:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|12
1741113560000|2025-03-04 18:39:20|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|3
1741113570000|2025-03-04 18:39:30|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|4
1741113580000|2025-03-04 18:39:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1741113590000|2025-03-04 18:39:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|8
1741113600000|2025-03-04 18:40:00|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|16
1741113610000|2025-03-04 18:40:10|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|1
1741113620000|2025-03-04 18:40:20|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1741113630000|2025-03-04 18:40:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1741113640000|2025-03-04 18:40:40|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|16
1741113650000|2025-03-04 18:40:50|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|9
1741113660000|2025-03-04 18:41:00|20.93|20.77|20.94|20.78|20.94|20.78|20.91|20.75|5
1741113670000|2025-03-04 18:41:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1741113680000|2025-03-04 18:41:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1741113690000|2025-03-04 18:41:30|||||||||1
1741113700000|2025-03-04 18:41:40|20.93|20.77|20.89|20.73|20.94|20.78|20.89|20.73|27
1741113710000|2025-03-04 18:41:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|9
1741113720000|2025-03-04 18:42:00|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|89
1741113730000|2025-03-04 18:42:10|||||||||1
1741113740000|2025-03-04 18:42:20|||||||||1
1741113760000|2025-03-04 18:42:40|||||||||4
1741113770000|2025-03-04 18:42:50|20.86|20.7|20.88|20.72|20.89|20.73|20.86|20.7|55
1741113780000|2025-03-04 18:43:00|20.86|20.7|20.88|20.72|20.89|20.73|20.86|20.7|5
1741113790000|2025-03-04 18:43:10|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|2
1741113800000|2025-03-04 18:43:20|||||||||17
1741113810000|2025-03-04 18:43:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|6
1741113820000|2025-03-04 18:43:40|||||||||5
1741113830000|2025-03-04 18:43:50|||||||||3
1741113840000|2025-03-04 18:44:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|3
1741113850000|2025-03-04 18:44:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|12
1741113860000|2025-03-04 18:44:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|4
1741113880000|2025-03-04 18:44:40|||||||||10
1741113890000|2025-03-04 18:44:50|||||||||2
1741113900000|2025-03-04 18:45:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1741113910000|2025-03-04 18:45:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|21
1741113940000|2025-03-04 18:45:40|||||||||2
1741113950000|2025-03-04 18:45:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1741113960000|2025-03-04 18:46:00|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|21
1741113970000|2025-03-04 18:46:10|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|33
1741113980000|2025-03-04 18:46:20|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|8
1741113990000|2025-03-04 18:46:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|8
1741114000000|2025-03-04 18:46:40|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|0
1741114010000|2025-03-04 18:46:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1741114020000|2025-03-04 18:47:00|||||||||4
1741114040000|2025-03-04 18:47:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1741114050000|2025-03-04 18:47:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|13
1741114060000|2025-03-04 18:47:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|33
1741114070000|2025-03-04 18:47:50|||||||||14
1741114080000|2025-03-04 18:48:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|100
1741114090000|2025-03-04 18:48:10|||||||||9
1741114100000|2025-03-04 18:48:20|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|4
1741114110000|2025-03-04 18:48:30|||||||||4
1741114130000|2025-03-04 18:48:50|20.88|20.72|20.89|20.73|20.89|20.73|20.84|20.68|8
1741114140000|2025-03-04 18:49:00|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|11
1741114150000|2025-03-04 18:49:10|||||||||4
1741114180000|2025-03-04 18:49:40|||||||||2
1741114190000|2025-03-04 18:49:50|20.91|20.75|20.94|20.78|20.96|20.8|20.91|20.75|130
1741114200000|2025-03-04 18:50:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|55
1741114210000|2025-03-04 18:50:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|7
1741114220000|2025-03-04 18:50:20|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|0
1741114230000|2025-03-04 18:50:30|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1741114240000|2025-03-04 18:50:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|9
1741114250000|2025-03-04 18:50:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1741114270000|2025-03-04 18:51:10|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|20
1741114280000|2025-03-04 18:51:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|15
1741114290000|2025-03-04 18:51:30|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1741114300000|2025-03-04 18:51:40|20.93|20.77|20.91|20.75|20.94|20.78|20.91|20.75|0
1741114310000|2025-03-04 18:51:50|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|39
1741114330000|2025-03-04 18:52:10|||||||||87
1741114340000|2025-03-04 18:52:20|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|136
1741114350000|2025-03-04 18:52:30|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|3
1741114360000|2025-03-04 18:52:40|||||||||10
1741114370000|2025-03-04 18:52:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|3
1741114380000|2025-03-04 18:53:00|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|13
1741114390000|2025-03-04 18:53:10|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|2
1741114420000|2025-03-04 18:53:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|51
1741114430000|2025-03-04 18:53:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|43
1741114440000|2025-03-04 18:54:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|25
1741114460000|2025-03-04 18:54:20|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|23
1741114470000|2025-03-04 18:54:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|115
1741114490000|2025-03-04 18:54:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|56
1741114500000|2025-03-04 18:55:00|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|6
1741114510000|2025-03-04 18:55:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|55
1741114520000|2025-03-04 18:55:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|44
1741114530000|2025-03-04 18:55:30|||||||||16
1741114540000|2025-03-04 18:55:40|||||||||6
1741114550000|2025-03-04 18:55:50|||||||||65
1741114560000|2025-03-04 18:56:00|||||||||5
1741114580000|2025-03-04 18:56:20|||||||||1
1741114590000|2025-03-04 18:56:30|||||||||7
1741114600000|2025-03-04 18:56:40|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|36
1741114610000|2025-03-04 18:56:50|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|102
1741114620000|2025-03-04 18:57:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|143
1741114630000|2025-03-04 18:57:10|||||||||34
1741114640000|2025-03-04 18:57:20|||||||||24
1741114650000|2025-03-04 18:57:30|||||||||1
1741114660000|2025-03-04 18:57:40|||||||||9
1741114670000|2025-03-04 18:57:50|20.71|20.55|20.7|20.54|20.75|20.59|20.7|20.54|12
1741114690000|2025-03-04 18:58:10|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|18
1741114710000|2025-03-04 18:58:30|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|31
1741114720000|2025-03-04 18:58:40|||||||||4
1741114730000|2025-03-04 18:58:50|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|17
1741114740000|2025-03-04 18:59:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|38
1741114750000|2025-03-04 18:59:10|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|3
1741114760000|2025-03-04 18:59:20|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|2
1741114770000|2025-03-04 18:59:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|11
1741114780000|2025-03-04 18:59:40|||||||||15
1741114790000|2025-03-04 18:59:50|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|25
1741114800000|2025-03-04 19:00:00|||||||||7
1741114820000|2025-03-04 19:00:20|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|23
1741114830000|2025-03-04 19:00:30|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|74
1741114840000|2025-03-04 19:00:40|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|2
1741114850000|2025-03-04 19:00:50|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|29
1741114860000|2025-03-04 19:01:00|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|6
1741114870000|2025-03-04 19:01:10|||||||||15
1741114880000|2025-03-04 19:01:20|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|48
1741114890000|2025-03-04 19:01:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|18
1741114900000|2025-03-04 19:01:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|22
1741114910000|2025-03-04 19:01:50|20.8|20.64|20.77|20.61|20.81|20.65|20.75|20.59|53
1741114920000|2025-03-04 19:02:00|20.75|20.59|20.67|20.51|20.75|20.59|20.65|20.49|85
1741114930000|2025-03-04 19:02:10|20.68|20.52|20.7|20.54|20.7|20.54|20.67|20.51|89
1741114940000|2025-03-04 19:02:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|58
1741114950000|2025-03-04 19:02:30|20.7|20.54|20.67|20.51|20.7|20.54|20.62|20.46|92
1741114960000|2025-03-04 19:02:40|20.65|20.49|20.7|20.54|20.7|20.54|20.63|20.47|57
1741114970000|2025-03-04 19:02:50|||||||||3
1741114980000|2025-03-04 19:03:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|28
1741115000000|2025-03-04 19:03:20|20.67|20.51|20.65|20.49|20.7|20.54|20.65|20.49|23
1741115010000|2025-03-04 19:03:30|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|2
1741115020000|2025-03-04 19:03:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|5
1741115030000|2025-03-04 19:03:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|61
1741115040000|2025-03-04 19:04:00|||||||||4
1741115050000|2025-03-04 19:04:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|12
1741115060000|2025-03-04 19:04:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|33
1741115070000|2025-03-04 19:04:30|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|12
1741115080000|2025-03-04 19:04:40|20.72|20.56|20.73|20.57|20.75|20.59|20.72|20.56|4
1741115090000|2025-03-04 19:04:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|15
1741115100000|2025-03-04 19:05:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|62
1741115110000|2025-03-04 19:05:10|20.75|20.59|20.7|20.54|20.77|20.61|20.7|20.54|40
1741115120000|2025-03-04 19:05:20|||||||||2
1741115130000|2025-03-04 19:05:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|26
1741115140000|2025-03-04 19:05:40|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|66
1741115150000|2025-03-04 19:05:50|20.7|20.54|20.71|20.55|20.72|20.56|20.7|20.54|15
1741115160000|2025-03-04 19:06:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|7
1741115170000|2025-03-04 19:06:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|28
1741115180000|2025-03-04 19:06:20|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|21
1741115190000|2025-03-04 19:06:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|9
1741115200000|2025-03-04 19:06:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1741115210000|2025-03-04 19:06:50|||||||||1
1741115220000|2025-03-04 19:07:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|16
1741115230000|2025-03-04 19:07:10|||||||||2
1741115240000|2025-03-04 19:07:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|6
1741115250000|2025-03-04 19:07:30|||||||||7
1741115260000|2025-03-04 19:07:40|||||||||6
1741115280000|2025-03-04 19:08:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|49
1741115290000|2025-03-04 19:08:10|||||||||1
1741115300000|2025-03-04 19:08:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|13
1741115310000|2025-03-04 19:08:30|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|2
1741115320000|2025-03-04 19:08:40|20.62|20.46|20.62|20.46|20.65|20.49|20.6|20.44|23
1741115330000|2025-03-04 19:08:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1741115340000|2025-03-04 19:09:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|12
1741115350000|2025-03-04 19:09:10|||||||||7
1741115360000|2025-03-04 19:09:20|||||||||1
1741115370000|2025-03-04 19:09:30|20.63|20.47|20.65|20.49|20.65|20.49|20.62|20.46|57
1741115380000|2025-03-04 19:09:40|||||||||1
1741115390000|2025-03-04 19:09:50|||||||||7
1741115400000|2025-03-04 19:10:00|||||||||1
1741115410000|2025-03-04 19:10:10|||||||||6
1741115420000|2025-03-04 19:10:20|||||||||3
1741115430000|2025-03-04 19:10:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|117
1741115440000|2025-03-04 19:10:40|||||||||4
1741115450000|2025-03-04 19:10:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1741115460000|2025-03-04 19:11:00|20.7|20.54|20.7|20.54|20.7|20.54|20.67|20.51|1
1741115470000|2025-03-04 19:11:10|||||||||13
1741115480000|2025-03-04 19:11:20|||||||||10
1741115490000|2025-03-04 19:11:30|||||||||9
1741115500000|2025-03-04 19:11:40|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|95
1741115510000|2025-03-04 19:11:50|||||||||1
1741115520000|2025-03-04 19:12:00|||||||||3
1741115530000|2025-03-04 19:12:10|||||||||3
1741115540000|2025-03-04 19:12:20|||||||||3
1741115550000|2025-03-04 19:12:30|||||||||1
1741115560000|2025-03-04 19:12:40|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|86
1741115570000|2025-03-04 19:12:50|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|8
1741115580000|2025-03-04 19:13:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|12
1741115590000|2025-03-04 19:13:10|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|10
1741115600000|2025-03-04 19:13:20|20.65|20.49|20.65|20.49|20.65|20.49|20.62|20.46|43
1741115610000|2025-03-04 19:13:30|||||||||1
1741115620000|2025-03-04 19:13:40|20.67|20.51|20.65|20.49|20.7|20.54|20.65|20.49|40
1741115630000|2025-03-04 19:13:50|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|1
1741115640000|2025-03-04 19:14:00|||||||||4
1741115650000|2025-03-04 19:14:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|8
1741115660000|2025-03-04 19:14:20|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|42
1741115670000|2025-03-04 19:14:30|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|3
1741115680000|2025-03-04 19:14:40|||||||||1
1741115690000|2025-03-04 19:14:50|||||||||2
1741115700000|2025-03-04 19:15:00|||||||||13
1741115710000|2025-03-04 19:15:10|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|42
1741115720000|2025-03-04 19:15:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|9
1741115740000|2025-03-04 19:15:40|||||||||88
1741115750000|2025-03-04 19:15:50|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|29
1741115760000|2025-03-04 19:16:00|||||||||9
1741115770000|2025-03-04 19:16:10|20.62|20.46|20.61|20.45|20.65|20.49|20.61|20.45|12
1741115780000|2025-03-04 19:16:20|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|55
1741115790000|2025-03-04 19:16:30|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|0
1741115800000|2025-03-04 19:16:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|2
1741115810000|2025-03-04 19:16:50|||||||||4
1741115820000|2025-03-04 19:17:00|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|79
1741115830000|2025-03-04 19:17:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1741115840000|2025-03-04 19:17:20|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|6
1741115860000|2025-03-04 19:17:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|29
1741115870000|2025-03-04 19:17:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1741115880000|2025-03-04 19:18:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1741115890000|2025-03-04 19:18:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|49
1741115910000|2025-03-04 19:18:30|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|2
1741115920000|2025-03-04 19:18:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1741115930000|2025-03-04 19:18:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|18
1741115940000|2025-03-04 19:19:00|||||||||9
1741115950000|2025-03-04 19:19:10|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|29
1741115960000|2025-03-04 19:19:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|38
1741115970000|2025-03-04 19:19:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1741115980000|2025-03-04 19:19:40|||||||||1
1741115990000|2025-03-04 19:19:50|||||||||2
1741116000000|2025-03-04 19:20:00|||||||||3
1741116010000|2025-03-04 19:20:10|||||||||1
1741116020000|2025-03-04 19:20:20|||||||||1
1741116040000|2025-03-04 19:20:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1741116050000|2025-03-04 19:20:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|10
1741116060000|2025-03-04 19:21:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|31
1741116070000|2025-03-04 19:21:10|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|0
1741116080000|2025-03-04 19:21:20|20.5|20.34|20.47|20.31|20.51|20.35|20.47|20.31|177
1741116090000|2025-03-04 19:21:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|146
1741116100000|2025-03-04 19:21:40|||||||||10
1741116110000|2025-03-04 19:21:50|||||||||1
1741116120000|2025-03-04 19:22:00|20.5|20.34|20.5|20.34|20.52|20.36|20.47|20.31|148
1741116130000|2025-03-04 19:22:10|||||||||2
1741116140000|2025-03-04 19:22:20|||||||||10
1741116150000|2025-03-04 19:22:30|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|16
1741116160000|2025-03-04 19:22:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1741116170000|2025-03-04 19:22:50|||||||||11
1741116190000|2025-03-04 19:23:10|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|45
1741116200000|2025-03-04 19:23:20|||||||||14
1741116210000|2025-03-04 19:23:30|20.45|20.29|20.45|20.29|20.47|20.31|20.42|20.26|190
1741116220000|2025-03-04 19:23:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1741116240000|2025-03-04 19:24:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|29
1741116250000|2025-03-04 19:24:10|||||||||7
1741116260000|2025-03-04 19:24:20|20.5|20.34|20.5|20.34|20.5|20.34|20.47|20.31|18
1741116270000|2025-03-04 19:24:30|||||||||9
1741116280000|2025-03-04 19:24:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1741116290000|2025-03-04 19:24:50|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|47
1741116300000|2025-03-04 19:25:00|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|16
1741116320000|2025-03-04 19:25:20|||||||||12
1741116330000|2025-03-04 19:25:30|||||||||5
1741116340000|2025-03-04 19:25:40|||||||||4
1741116350000|2025-03-04 19:25:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|2
1741116360000|2025-03-04 19:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|45
1741116370000|2025-03-04 19:26:10|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|9
1741116380000|2025-03-04 19:26:20|||||||||4
1741116390000|2025-03-04 19:26:30|||||||||2
1741116400000|2025-03-04 19:26:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|50
1741116410000|2025-03-04 19:26:50|||||||||1
1741116420000|2025-03-04 19:27:00|||||||||4
1741116430000|2025-03-04 19:27:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|518
1741116440000|2025-03-04 19:27:20|||||||||8
1741116450000|2025-03-04 19:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|36
1741116460000|2025-03-04 19:27:40|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|98
1741116470000|2025-03-04 19:27:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|7
1741116480000|2025-03-04 19:28:00|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|31
1741116490000|2025-03-04 19:28:10|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|94
1741116500000|2025-03-04 19:28:20|||||||||22
1741116520000|2025-03-04 19:28:40|||||||||46
1741116530000|2025-03-04 19:28:50|||||||||1
1741116540000|2025-03-04 19:29:00|20.52|20.36|20.55|20.39|20.55|20.39|20.51|20.35|41
1741116550000|2025-03-04 19:29:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|78
1741116560000|2025-03-04 19:29:20|||||||||31
1741116570000|2025-03-04 19:29:30|||||||||2
1741116580000|2025-03-04 19:29:40|||||||||1
1741116590000|2025-03-04 19:29:50|||||||||6
1741116600000|2025-03-04 19:30:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|99
1741116610000|2025-03-04 19:30:10|20.57|20.41|20.6|20.44|20.6|20.44|20.55|20.39|15
1741116620000|2025-03-04 19:30:20|20.58|20.42|20.6|20.44|20.6|20.44|20.56|20.4|3
1741116630000|2025-03-04 19:30:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|7
1741116640000|2025-03-04 19:30:40|20.58|20.42|20.55|20.39|20.6|20.44|20.55|20.39|56
1741116650000|2025-03-04 19:30:50|||||||||113
1741116660000|2025-03-04 19:31:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|59
1741116670000|2025-03-04 19:31:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|60
1741116680000|2025-03-04 19:31:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|123
1741116690000|2025-03-04 19:31:30|20.57|20.41|20.55|20.39|20.6|20.44|20.55|20.39|31
1741116700000|2025-03-04 19:31:40|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|52
1741116710000|2025-03-04 19:31:50|20.62|20.46|20.62|20.46|20.67|20.51|20.62|20.46|125
1741116720000|2025-03-04 19:32:00|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|29
1741116730000|2025-03-04 19:32:10|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|27
1741116740000|2025-03-04 19:32:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1741116750000|2025-03-04 19:32:30|||||||||14
1741116760000|2025-03-04 19:32:40|20.61|20.45|20.6|20.44|20.61|20.45|20.57|20.41|5
1741116770000|2025-03-04 19:32:50|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|86
1741116780000|2025-03-04 19:33:00|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|112
1741116790000|2025-03-04 19:33:10|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|7
1741116800000|2025-03-04 19:33:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|16
1741116810000|2025-03-04 19:33:30|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|110
1741116820000|2025-03-04 19:33:40|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|1
1741116830000|2025-03-04 19:33:50|||||||||1
1741116840000|2025-03-04 19:34:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|61
1741116850000|2025-03-04 19:34:10|||||||||16
1741116870000|2025-03-04 19:34:30|||||||||1
1741116880000|2025-03-04 19:34:40|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|94
1741116890000|2025-03-04 19:34:50|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|3
1741116900000|2025-03-04 19:35:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|8
1741116910000|2025-03-04 19:35:10|||||||||2
1741116920000|2025-03-04 19:35:20|||||||||5
1741116930000|2025-03-04 19:35:30|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|10
1741116940000|2025-03-04 19:35:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1741116950000|2025-03-04 19:35:50|||||||||8
1741116960000|2025-03-04 19:36:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|50
1741116970000|2025-03-04 19:36:10|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|42
1741116980000|2025-03-04 19:36:20|20.58|20.42|20.57|20.41|20.58|20.42|20.55|20.39|24
1741116990000|2025-03-04 19:36:30|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|25
1741117000000|2025-03-04 19:36:40|||||||||63
1741117010000|2025-03-04 19:36:50|||||||||16
1741117020000|2025-03-04 19:37:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|115
1741117030000|2025-03-04 19:37:10|||||||||8
1741117040000|2025-03-04 19:37:20|||||||||15
1741117050000|2025-03-04 19:37:30|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|112
1741117060000|2025-03-04 19:37:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|19
1741117070000|2025-03-04 19:37:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|14
1741117080000|2025-03-04 19:38:00|||||||||33
1741117090000|2025-03-04 19:38:10|||||||||7
1741117100000|2025-03-04 19:38:20|||||||||7
1741117110000|2025-03-04 19:38:30|||||||||5
1741117120000|2025-03-04 19:38:40|||||||||6
1741117130000|2025-03-04 19:38:50|||||||||14
1741117140000|2025-03-04 19:39:00|||||||||11
1741117150000|2025-03-04 19:39:10|||||||||8
1741117160000|2025-03-04 19:39:20|20.48|20.32|20.5|20.34|20.5|20.34|20.47|20.31|86
1741117170000|2025-03-04 19:39:30|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|17
1741117180000|2025-03-04 19:39:40|||||||||11
1741117190000|2025-03-04 19:39:50|||||||||14
1741117200000|2025-03-04 19:40:00|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|9
1741117210000|2025-03-04 19:40:10|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|29
1741117220000|2025-03-04 19:40:20|||||||||10
1741117230000|2025-03-04 19:40:30|||||||||20
1741117240000|2025-03-04 19:40:40|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|12
1741117250000|2025-03-04 19:40:50|||||||||57
1741117260000|2025-03-04 19:41:00|||||||||9
1741117270000|2025-03-04 19:41:10|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|140
1741117280000|2025-03-04 19:41:20|||||||||16
1741117290000|2025-03-04 19:41:30|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|14
1741117300000|2025-03-04 19:41:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|79
1741117310000|2025-03-04 19:41:50|||||||||1
1741117320000|2025-03-04 19:42:00|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|49
1741117330000|2025-03-04 19:42:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|31
1741117340000|2025-03-04 19:42:20|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|15
1741117350000|2025-03-04 19:42:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|2
1741117360000|2025-03-04 19:42:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|39
1741117370000|2025-03-04 19:42:50|||||||||3
1741117380000|2025-03-04 19:43:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1741117390000|2025-03-04 19:43:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|70
1741117400000|2025-03-04 19:43:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1741117410000|2025-03-04 19:43:30|||||||||3
1741117420000|2025-03-04 19:43:40|||||||||4
1741117430000|2025-03-04 19:43:50|||||||||1
1741117440000|2025-03-04 19:44:00|||||||||6
1741117450000|2025-03-04 19:44:10|||||||||12
1741117460000|2025-03-04 19:44:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1741117470000|2025-03-04 19:44:30|||||||||3
1741117480000|2025-03-04 19:44:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|65
1741117490000|2025-03-04 19:44:50|||||||||33
1741117500000|2025-03-04 19:45:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|22
1741117510000|2025-03-04 19:45:10|||||||||1
1741117520000|2025-03-04 19:45:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|23
1741117530000|2025-03-04 19:45:30|||||||||8
1741117540000|2025-03-04 19:45:40|||||||||1
1741117550000|2025-03-04 19:45:50|||||||||10
1741117560000|2025-03-04 19:46:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|19
1741117570000|2025-03-04 19:46:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|31
1741117580000|2025-03-04 19:46:20|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|21
1741117590000|2025-03-04 19:46:30|||||||||5
1741117600000|2025-03-04 19:46:40|||||||||8
1741117610000|2025-03-04 19:46:50|||||||||7
1741117620000|2025-03-04 19:47:00|||||||||3
1741117630000|2025-03-04 19:47:10|||||||||2
1741117640000|2025-03-04 19:47:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|58
1741117650000|2025-03-04 19:47:30|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|25
1741117660000|2025-03-04 19:47:40|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|44
1741117670000|2025-03-04 19:47:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1741117680000|2025-03-04 19:48:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1741117690000|2025-03-04 19:48:10|||||||||8
1741117700000|2025-03-04 19:48:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|23
1741117710000|2025-03-04 19:48:30|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|6
1741117720000|2025-03-04 19:48:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1741117730000|2025-03-04 19:48:50|||||||||2
1741117740000|2025-03-04 19:49:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|23
1741117750000|2025-03-04 19:49:10|||||||||2
1741117770000|2025-03-04 19:49:30|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|59
1741117780000|2025-03-04 19:49:40|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|44
1741117790000|2025-03-04 19:49:50|20.46|20.3|20.45|20.29|20.5|20.34|20.45|20.29|6
1741117800000|2025-03-04 19:50:00|||||||||1
1741117810000|2025-03-04 19:50:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1741117820000|2025-03-04 19:50:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|28
1741117830000|2025-03-04 19:50:30|||||||||1
1741117840000|2025-03-04 19:50:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1741117860000|2025-03-04 19:51:00|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|2
1741117870000|2025-03-04 19:51:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1741117880000|2025-03-04 19:51:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|2
1741117890000|2025-03-04 19:51:30|||||||||4
1741117900000|2025-03-04 19:51:40|||||||||8
1741117910000|2025-03-04 19:51:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1741117920000|2025-03-04 19:52:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|60
1741117930000|2025-03-04 19:52:10|20.38|20.22|20.4|20.24|20.4|20.24|20.37|20.21|11
1741117940000|2025-03-04 19:52:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|19
1741117950000|2025-03-04 19:52:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|11
1741117960000|2025-03-04 19:52:40|||||||||4
1741117970000|2025-03-04 19:52:50|||||||||1
1741117980000|2025-03-04 19:53:00|||||||||30
1741118000000|2025-03-04 19:53:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1741118010000|2025-03-04 19:53:30|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|27
1741118030000|2025-03-04 19:53:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|23
1741118040000|2025-03-04 19:54:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|4
1741118050000|2025-03-04 19:54:10|||||||||6
1741118070000|2025-03-04 19:54:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|36
1741118080000|2025-03-04 19:54:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|50
1741118090000|2025-03-04 19:54:50|||||||||2
1741118100000|2025-03-04 19:55:00|||||||||1
1741118110000|2025-03-04 19:55:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|47
1741118130000|2025-03-04 19:55:30|||||||||12
1741118140000|2025-03-04 19:55:40|||||||||15
1741118150000|2025-03-04 19:55:50|||||||||22
1741118160000|2025-03-04 19:56:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|88
1741118170000|2025-03-04 19:56:10|||||||||2
1741118180000|2025-03-04 19:56:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|96
1741118190000|2025-03-04 19:56:30|||||||||7
1741118200000|2025-03-04 19:56:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1741118210000|2025-03-04 19:56:50|||||||||2
1741118220000|2025-03-04 19:57:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|24
1741118230000|2025-03-04 19:57:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|63
1741118260000|2025-03-04 19:57:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|35
1741118270000|2025-03-04 19:57:50|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|52
1741118280000|2025-03-04 19:58:00|||||||||3
1741118290000|2025-03-04 19:58:10|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|21
1741118300000|2025-03-04 19:58:20|||||||||1
1741118310000|2025-03-04 19:58:30|||||||||1
1741118320000|2025-03-04 19:58:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1741118330000|2025-03-04 19:58:50|20.29|20.13|20.29|20.13|20.3|20.14|20.27|20.11|28
1741118340000|2025-03-04 19:59:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|56
1741118350000|2025-03-04 19:59:10|||||||||2
1741118360000|2025-03-04 19:59:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1741118370000|2025-03-04 19:59:30|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|9
1741118380000|2025-03-04 19:59:40|||||||||16
1741118390000|2025-03-04 19:59:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|132
1741118400000|2025-03-04 20:00:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|43
1741118410000|2025-03-04 20:00:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|44
1741118420000|2025-03-04 20:00:20|||||||||9
1741118430000|2025-03-04 20:00:30|||||||||43
1741118440000|2025-03-04 20:00:40|||||||||2
1741118450000|2025-03-04 20:00:50|||||||||27
1741118460000|2025-03-04 20:01:00|||||||||47
1741118470000|2025-03-04 20:01:10|||||||||146
1741118480000|2025-03-04 20:01:20|||||||||7
1741118490000|2025-03-04 20:01:30|||||||||5
1741118500000|2025-03-04 20:01:40|||||||||12
1741118510000|2025-03-04 20:01:50|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|74
1741118520000|2025-03-04 20:02:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|77
1741118530000|2025-03-04 20:02:10|||||||||15
1741118540000|2025-03-04 20:02:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|5
1741118550000|2025-03-04 20:02:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|36
1741118560000|2025-03-04 20:02:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|32
1741118570000|2025-03-04 20:02:50|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|40
1741118580000|2025-03-04 20:03:00|||||||||3
1741118590000|2025-03-04 20:03:10|||||||||4
1741118600000|2025-03-04 20:03:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|53
1741118610000|2025-03-04 20:03:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|42
1741118620000|2025-03-04 20:03:40|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|14
1741118630000|2025-03-04 20:03:50|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|45
1741118640000|2025-03-04 20:04:00|||||||||7
1741118650000|2025-03-04 20:04:10|||||||||5
1741118660000|2025-03-04 20:04:20|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|11
1741118670000|2025-03-04 20:04:30|||||||||5
1741118680000|2025-03-04 20:04:40|||||||||2
1741118690000|2025-03-04 20:04:50|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|21
1741118700000|2025-03-04 20:05:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|14
1741118710000|2025-03-04 20:05:10|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|9
1741118720000|2025-03-04 20:05:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|5
1741118730000|2025-03-04 20:05:30|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|0
1741118740000|2025-03-04 20:05:40|||||||||5
1741118750000|2025-03-04 20:05:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|3
1741118760000|2025-03-04 20:06:00|20.35|20.19|20.36|20.2|20.37|20.21|20.35|20.19|61
1741118770000|2025-03-04 20:06:10|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|17
1741118780000|2025-03-04 20:06:20|||||||||2
1741118790000|2025-03-04 20:06:30|||||||||4
1741118800000|2025-03-04 20:06:40|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|55
1741118820000|2025-03-04 20:07:00|||||||||15
1741118830000|2025-03-04 20:07:10|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|8
1741118840000|2025-03-04 20:07:20|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|3
1741118850000|2025-03-04 20:07:30|20.27|20.11|20.27|20.11|20.3|20.14|20.25|20.09|9
1741118860000|2025-03-04 20:07:40|20.26|20.1|20.27|20.11|20.29|20.13|20.25|20.09|19
1741118870000|2025-03-04 20:07:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1741118880000|2025-03-04 20:08:00|||||||||8
1741118890000|2025-03-04 20:08:10|||||||||2
1741118900000|2025-03-04 20:08:20|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|8
1741118910000|2025-03-04 20:08:30|20.3|20.14|20.26|20.1|20.3|20.14|20.25|20.09|83
1741118920000|2025-03-04 20:08:40|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|8
1741118930000|2025-03-04 20:08:50|||||||||1
1741118940000|2025-03-04 20:09:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1741118950000|2025-03-04 20:09:10|||||||||1
1741118960000|2025-03-04 20:09:20|||||||||2
1741118970000|2025-03-04 20:09:30|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|44
1741118980000|2025-03-04 20:09:40|||||||||3
1741118990000|2025-03-04 20:09:50|||||||||3
1741119000000|2025-03-04 20:10:00|||||||||7
1741119010000|2025-03-04 20:10:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1741119020000|2025-03-04 20:10:20|||||||||16
1741119030000|2025-03-04 20:10:30|||||||||4
1741119040000|2025-03-04 20:10:40|||||||||2
1741119050000|2025-03-04 20:10:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|146
1741119060000|2025-03-04 20:11:00|||||||||11
1741119070000|2025-03-04 20:11:10|||||||||1
1741119080000|2025-03-04 20:11:20|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|61
1741119090000|2025-03-04 20:11:30|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|3
1741119100000|2025-03-04 20:11:40|||||||||2
1741119110000|2025-03-04 20:11:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|35
1741119120000|2025-03-04 20:12:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|36
1741119130000|2025-03-04 20:12:10|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|202
1741119140000|2025-03-04 20:12:20|||||||||2
1741119150000|2025-03-04 20:12:30|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|19
1741119160000|2025-03-04 20:12:40|||||||||1
1741119170000|2025-03-04 20:12:50|||||||||2
1741119180000|2025-03-04 20:13:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|68
1741119190000|2025-03-04 20:13:10|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|32
1741119200000|2025-03-04 20:13:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|48
1741119210000|2025-03-04 20:13:30|||||||||128
1741119220000|2025-03-04 20:13:40|||||||||12
1741119230000|2025-03-04 20:13:50|20.23|20.07|20.25|20.09|20.25|20.09|20.21|20.05|23
1741119240000|2025-03-04 20:14:00|||||||||6
1741119250000|2025-03-04 20:14:10|||||||||4
1741119260000|2025-03-04 20:14:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|22
1741119270000|2025-03-04 20:14:30|||||||||11
1741119280000|2025-03-04 20:14:40|||||||||5
1741119290000|2025-03-04 20:14:50|||||||||2
1741119300000|2025-03-04 20:15:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|35
1741119310000|2025-03-04 20:15:10|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|17
1741119320000|2025-03-04 20:15:20|||||||||1
1741119330000|2025-03-04 20:15:30|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|1
1741119340000|2025-03-04 20:15:40|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|16
1741119350000|2025-03-04 20:15:50|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|72
1741119360000|2025-03-04 20:16:00|||||||||9
1741119370000|2025-03-04 20:16:10|||||||||13
1741119380000|2025-03-04 20:16:20|||||||||8
1741119390000|2025-03-04 20:16:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1741119400000|2025-03-04 20:16:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|181
1741119410000|2025-03-04 20:16:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1741119420000|2025-03-04 20:17:00|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|20
1741119430000|2025-03-04 20:17:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|70
1741119440000|2025-03-04 20:17:20|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|29
1741119450000|2025-03-04 20:17:30|20.21|20.05|20.2|20.04|20.23|20.07|20.2|20.04|63
1741119460000|2025-03-04 20:17:40|||||||||10
1741119470000|2025-03-04 20:17:50|||||||||23
1741119480000|2025-03-04 20:18:00|||||||||6
1741119490000|2025-03-04 20:18:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|163
1741119500000|2025-03-04 20:18:20|||||||||6
1741119520000|2025-03-04 20:18:40|||||||||4
1741119530000|2025-03-04 20:18:50|||||||||3
1741119540000|2025-03-04 20:19:00|||||||||54
1741119550000|2025-03-04 20:19:10|||||||||12
1741119570000|2025-03-04 20:19:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|41
1741119580000|2025-03-04 20:19:40|||||||||2
1741119590000|2025-03-04 20:19:50|||||||||21
1741119600000|2025-03-04 20:20:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|23
1741119610000|2025-03-04 20:20:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|11
1741119620000|2025-03-04 20:20:20|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|7
1741119630000|2025-03-04 20:20:30|||||||||3
1741119640000|2025-03-04 20:20:40|||||||||1
1741119650000|2025-03-04 20:20:50|||||||||7
1741119660000|2025-03-04 20:21:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|71
1741119670000|2025-03-04 20:21:10|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|10
1741119680000|2025-03-04 20:21:20|||||||||12
1741119690000|2025-03-04 20:21:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|199
1741119700000|2025-03-04 20:21:40|||||||||2
1741119710000|2025-03-04 20:21:50|||||||||26
1741119720000|2025-03-04 20:22:00|||||||||26
1741119730000|2025-03-04 20:22:10|||||||||33
1741119740000|2025-03-04 20:22:20|||||||||15
1741119750000|2025-03-04 20:22:30|||||||||28
1741119760000|2025-03-04 20:22:40|||||||||42
1741119770000|2025-03-04 20:22:50|||||||||12
1741119780000|2025-03-04 20:23:00|||||||||15
1741119790000|2025-03-04 20:23:10|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|129
1741119800000|2025-03-04 20:23:20|||||||||67
1741119810000|2025-03-04 20:23:30|||||||||3
1741119820000|2025-03-04 20:23:40|||||||||18
1741119830000|2025-03-04 20:23:50|||||||||12
1741119840000|2025-03-04 20:24:00|||||||||53
1741119850000|2025-03-04 20:24:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|84
1741119860000|2025-03-04 20:24:20|||||||||30
1741119870000|2025-03-04 20:24:30|||||||||22
1741119880000|2025-03-04 20:24:40|||||||||62
1741119890000|2025-03-04 20:24:50|||||||||25
1741119900000|2025-03-04 20:25:00|||||||||6
1741119910000|2025-03-04 20:25:10|20.16|20|20.18|20.02|20.18|20.02|20.16|20|21
1741119920000|2025-03-04 20:25:20|20.16|20|20.16|20|20.16|20|20.16|20|11
1741119930000|2025-03-04 20:25:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|17
1741119940000|2025-03-04 20:25:40|||||||||3
1741119950000|2025-03-04 20:25:50|||||||||4
1741119960000|2025-03-04 20:26:00|||||||||11
1741119970000|2025-03-04 20:26:10|||||||||3
1741119980000|2025-03-04 20:26:20|||||||||1
1741119990000|2025-03-04 20:26:30|20.16|20|20.13|19.97|20.16|20|20.13|19.97|71
1741120020000|2025-03-04 20:27:00|||||||||12
1741120030000|2025-03-04 20:27:10|20.16|20|20.13|19.97|20.16|20|20.13|19.97|70
1741120040000|2025-03-04 20:27:20|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|17
1741120050000|2025-03-04 20:27:30|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|74
1741120070000|2025-03-04 20:27:50|||||||||9
1741120080000|2025-03-04 20:28:00|20.18|20.02|20.2|20.04|20.23|20.07|20.18|20.02|48
1741120090000|2025-03-04 20:28:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|6
1741120100000|2025-03-04 20:28:20|||||||||1
1741120110000|2025-03-04 20:28:30|||||||||6
1741120120000|2025-03-04 20:28:40|20.2|20.04|20.19|20.03|20.2|20.04|20.18|20.02|60
1741120130000|2025-03-04 20:28:50|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|56
1741120140000|2025-03-04 20:29:00|||||||||29
1741120150000|2025-03-04 20:29:10|||||||||21
1741120170000|2025-03-04 20:29:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|98
1741120180000|2025-03-04 20:29:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|15
1741120190000|2025-03-04 20:29:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1741120200000|2025-03-04 20:30:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|83
1741120220000|2025-03-04 20:30:20|||||||||66
1741120230000|2025-03-04 20:30:30|||||||||159
1741120240000|2025-03-04 20:30:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|210
1741120250000|2025-03-04 20:30:50|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|35
1741120260000|2025-03-04 20:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|240
1741120270000|2025-03-04 20:31:10|||||||||60
1741120280000|2025-03-04 20:31:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|148
1741120290000|2025-03-04 20:31:30|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|200
1741120300000|2025-03-04 20:31:40|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|108
1741120310000|2025-03-04 20:31:50|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|53
1741120320000|2025-03-04 20:32:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|90
1741120330000|2025-03-04 20:32:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|141
1741120340000|2025-03-04 20:32:20|20.45|20.29|20.47|20.31|20.47|20.31|20.42|20.26|32
1741120350000|2025-03-04 20:32:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|119
1741120360000|2025-03-04 20:32:40|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|5
1741120370000|2025-03-04 20:32:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|147
1741120380000|2025-03-04 20:33:00|20.42|20.26|20.45|20.29|20.47|20.31|20.42|20.26|177
1741120390000|2025-03-04 20:33:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|149
1741120400000|2025-03-04 20:33:20|20.47|20.31|20.52|20.36|20.52|20.36|20.45|20.29|327
1741120410000|2025-03-04 20:33:30|20.5|20.34|20.52|20.36|20.52|20.36|20.47|20.31|55
1741120420000|2025-03-04 20:33:40|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|24
1741120430000|2025-03-04 20:33:50|20.56|20.4|20.56|20.4|20.6|20.44|20.56|20.4|82
1741120440000|2025-03-04 20:34:00|20.57|20.41|20.6|20.44|20.6|20.44|20.56|20.4|32
1741120450000|2025-03-04 20:34:10|20.62|20.46|20.55|20.39|20.62|20.46|20.55|20.39|240
1741120460000|2025-03-04 20:34:20|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|49
1741120470000|2025-03-04 20:34:30|20.55|20.39|20.55|20.39|20.55|20.39|20.52|20.36|129
1741120480000|2025-03-04 20:34:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|19
1741120490000|2025-03-04 20:34:50|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|10
1741120500000|2025-03-04 20:35:00|20.51|20.35|20.52|20.36|20.55|20.39|20.5|20.34|62
1741120510000|2025-03-04 20:35:10|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|8
1741120520000|2025-03-04 20:35:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|58
1741120530000|2025-03-04 20:35:30|20.52|20.36|20.46|20.3|20.52|20.36|20.46|20.3|43
1741120540000|2025-03-04 20:35:40|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|25
1741120550000|2025-03-04 20:35:50|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|77
1741120560000|2025-03-04 20:36:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|27
1741120570000|2025-03-04 20:36:10|20.5|20.34|20.52|20.36|20.52|20.36|20.47|20.31|26
1741120580000|2025-03-04 20:36:20|20.55|20.39|20.5|20.34|20.55|20.39|20.47|20.31|21
1741120590000|2025-03-04 20:36:30|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|20
1741120600000|2025-03-04 20:36:40|20.55|20.39|20.55|20.39|20.55|20.39|20.52|20.36|53
1741120610000|2025-03-04 20:36:50|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|4
1741120620000|2025-03-04 20:37:00|20.57|20.41|20.56|20.4|20.6|20.44|20.55|20.39|117
1741120630000|2025-03-04 20:37:10|20.55|20.39|20.56|20.4|20.57|20.41|20.55|20.39|1
1741120640000|2025-03-04 20:37:20|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|11
1741120650000|2025-03-04 20:37:30|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|1
1741120660000|2025-03-04 20:37:40|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|41
1741120670000|2025-03-04 20:37:50|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|249
1741120680000|2025-03-04 20:38:00|20.6|20.44|20.65|20.49|20.67|20.51|20.6|20.44|150
1741120690000|2025-03-04 20:38:10|20.66|20.5|20.69|20.53|20.72|20.56|20.65|20.49|63
1741120700000|2025-03-04 20:38:20|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|14
1741120710000|2025-03-04 20:38:30|20.64|20.48|20.62|20.46|20.67|20.51|20.62|20.46|22
1741120720000|2025-03-04 20:38:40|20.65|20.49|20.67|20.51|20.67|20.51|20.62|20.46|41
1741120730000|2025-03-04 20:38:50|20.65|20.49|20.67|20.51|20.67|20.51|20.62|20.46|33
1741120740000|2025-03-04 20:39:00|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|18
1741120750000|2025-03-04 20:39:10|20.65|20.49|20.69|20.53|20.72|20.56|20.65|20.49|189
1741120760000|2025-03-04 20:39:20|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|10
1741120770000|2025-03-04 20:39:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|33
1741120780000|2025-03-04 20:39:40|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|14
1741120790000|2025-03-04 20:39:50|20.67|20.51|20.74|20.58|20.74|20.58|20.67|20.51|74
1741120800000|2025-03-04 20:40:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|41
1741120810000|2025-03-04 20:40:10|20.69|20.53|20.69|20.53|20.72|20.56|20.67|20.51|7
1741120820000|2025-03-04 20:40:20|20.67|20.51|20.72|20.56|20.74|20.58|20.67|20.51|36
1741120830000|2025-03-04 20:40:30|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|24
1741120840000|2025-03-04 20:40:40|||||||||40
1741120850000|2025-03-04 20:40:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|283
1741120860000|2025-03-04 20:41:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|128
1741120870000|2025-03-04 20:41:10|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|42
1741120880000|2025-03-04 20:41:20|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|34
1741120890000|2025-03-04 20:41:30|20.78|20.62|20.86|20.7|20.86|20.7|20.78|20.62|38
1741120900000|2025-03-04 20:41:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|34
1741120910000|2025-03-04 20:41:50|20.84|20.68|20.86|20.7|20.86|20.7|20.81|20.65|42
1741120920000|2025-03-04 20:42:00|20.89|20.73|20.84|20.68|20.89|20.73|20.83|20.67|45
1741120930000|2025-03-04 20:42:10|20.83|20.67|20.84|20.68|20.86|20.7|20.83|20.67|42
1741120940000|2025-03-04 20:42:20|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|12
1741120950000|2025-03-04 20:42:30|20.78|20.62|20.84|20.68|20.85|20.69|20.78|20.62|80
1741120960000|2025-03-04 20:42:40|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|46
1741120970000|2025-03-04 20:42:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|40
1741120980000|2025-03-04 20:43:00|20.79|20.63|20.81|20.65|20.81|20.65|20.74|20.58|88
1741120990000|2025-03-04 20:43:10|20.8|20.64|20.74|20.58|20.8|20.64|20.74|20.58|46
1741121000000|2025-03-04 20:43:20|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|29
1741121010000|2025-03-04 20:43:30|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|87
1741121020000|2025-03-04 20:43:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1741121030000|2025-03-04 20:43:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|10
1741121040000|2025-03-04 20:44:00|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|30
1741121050000|2025-03-04 20:44:10|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|31
1741121060000|2025-03-04 20:44:20|||||||||1
1741121070000|2025-03-04 20:44:30|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|89
1741121080000|2025-03-04 20:44:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|80
1741121090000|2025-03-04 20:44:50|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|137
1741121100000|2025-03-04 20:45:00|20.67|20.51|20.59|20.43|20.67|20.51|20.59|20.43|122
1741121110000|2025-03-04 20:45:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|29
1741121120000|2025-03-04 20:45:20|||||||||93
1741121130000|2025-03-04 20:45:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|285
1741121140000|2025-03-04 20:45:40|20.52|20.36|20.62|20.46|20.62|20.46|20.52|20.36|160
1741121150000|2025-03-04 20:45:50|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|61
1741121160000|2025-03-04 20:46:00|||||||||2
1741121170000|2025-03-04 20:46:10|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|13
1741121180000|2025-03-04 20:46:20|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|11
1741121190000|2025-03-04 20:46:30|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|121
1741121200000|2025-03-04 20:46:40|||||||||20
1741121210000|2025-03-04 20:46:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|197
1741121220000|2025-03-04 20:47:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|36
1741121230000|2025-03-04 20:47:10|||||||||25
1741121240000|2025-03-04 20:47:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|205
1741121250000|2025-03-04 20:47:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1741121260000|2025-03-04 20:47:40|20.65|20.49|20.65|20.49|20.69|20.53|20.64|20.48|84
1741121270000|2025-03-04 20:47:50|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|9
1741121280000|2025-03-04 20:48:00|||||||||2
1741121290000|2025-03-04 20:48:10|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|6
1741121300000|2025-03-04 20:48:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1741121310000|2025-03-04 20:48:30|||||||||29
1741121320000|2025-03-04 20:48:40|||||||||13
1741121330000|2025-03-04 20:48:50|20.69|20.53|20.69|20.53|20.71|20.55|20.66|20.5|154
1741121340000|2025-03-04 20:49:00|20.66|20.5|20.66|20.5|20.69|20.53|20.64|20.48|52
1741121350000|2025-03-04 20:49:10|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|43
1741121360000|2025-03-04 20:49:20|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|68
1741121370000|2025-03-04 20:49:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|72
1741121380000|2025-03-04 20:49:40|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|12
1741121390000|2025-03-04 20:49:50|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|115
1741121400000|2025-03-04 20:50:00|20.79|20.63|20.91|20.75|20.91|20.75|20.79|20.63|233
1741121410000|2025-03-04 20:50:10|20.86|20.7|20.93|20.77|20.93|20.77|20.86|20.7|208
1741121420000|2025-03-04 20:50:20|20.94|20.78|20.98|20.82|21.03|20.87|20.93|20.77|118
1741121430000|2025-03-04 20:50:30|21|20.84|21.05|20.89|21.05|20.89|21|20.84|52
1741121440000|2025-03-04 20:50:40|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|177
1741121450000|2025-03-04 20:50:50|21.13|20.97|21.1|20.94|21.13|20.97|21.06|20.9|101
1741121460000|2025-03-04 20:51:00|21.13|20.97|21.13|20.97|21.18|21.02|21.08|20.92|163
1741121470000|2025-03-04 20:51:10|21.18|21.02|21.18|21.02|21.2|21.04|21.13|20.97|208
1741121480000|2025-03-04 20:51:20|21.2|21.04|21.28|21.12|21.3|21.14|21.2|21.04|113
1741121490000|2025-03-04 20:51:30|21.3|21.14|21.35|21.19|21.35|21.19|21.28|21.12|175
1741121500000|2025-03-04 20:51:40|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|51
1741121510000|2025-03-04 20:51:50|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|15
1741121520000|2025-03-04 20:52:00|21.36|21.2|21.37|21.21|21.37|21.21|21.35|21.19|120
1741121530000|2025-03-04 20:52:10|21.35|21.19|21.41|21.25|21.42|21.26|21.35|21.19|71
1741121540000|2025-03-04 20:52:20|21.4|21.24|21.4|21.24|21.42|21.26|21.37|21.21|86
1741121550000|2025-03-04 20:52:30|||||||||25
1741121560000|2025-03-04 20:52:40|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|1
1741121570000|2025-03-04 20:52:50|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|89
1741121580000|2025-03-04 20:53:00|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|73
1741121590000|2025-03-04 20:53:10|21.45|21.29|21.31|21.15|21.45|21.29|21.31|21.15|225
1741121600000|2025-03-04 20:53:20|21.33|21.17|21.26|21.1|21.33|21.17|21.25|21.09|100
1741121610000|2025-03-04 20:53:30|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|239
1741121620000|2025-03-04 20:53:40|21.33|21.17|21.3|21.14|21.33|21.17|21.28|21.12|186
1741121630000|2025-03-04 20:53:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|13
1741121640000|2025-03-04 20:54:00|21.3|21.14|21.28|21.12|21.3|21.14|21.25|21.09|163
1741121650000|2025-03-04 20:54:10|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|210
1741121660000|2025-03-04 20:54:20|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|127
1741121670000|2025-03-04 20:54:30|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|78
1741121680000|2025-03-04 20:54:40|21.2|21.04|21.13|20.97|21.2|21.04|21.13|20.97|163
1741121690000|2025-03-04 20:54:50|21.18|21.02|21.18|21.02|21.18|21.02|21.13|20.97|76
1741121700000|2025-03-04 20:55:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|227
1741121710000|2025-03-04 20:55:10|21.1|20.94|21.03|20.87|21.1|20.94|21.03|20.87|248
1741121720000|2025-03-04 20:55:20|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|44
1741121730000|2025-03-04 20:55:30|21.1|20.94|21.03|20.87|21.12|20.96|21.01|20.85|255
1741121740000|2025-03-04 20:55:40|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|27
1741121750000|2025-03-04 20:55:50|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|12
1741121760000|2025-03-04 20:56:00|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|18
1741121770000|2025-03-04 20:56:10|21.07|20.91|21.06|20.9|21.08|20.92|21.06|20.9|108
1741121780000|2025-03-04 20:56:20|21.07|20.91|21.13|20.97|21.13|20.97|21.06|20.9|38
1741121790000|2025-03-04 20:56:30|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|22
1741121800000|2025-03-04 20:56:40|21.01|20.85|21.01|20.85|21.01|20.85|20.98|20.82|304
1741121810000|2025-03-04 20:56:50|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|76
1741121820000|2025-03-04 20:57:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|89
1741121830000|2025-03-04 20:57:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|8
1741121840000|2025-03-04 20:57:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1741121850000|2025-03-04 20:57:30|20.98|20.82|20.99|20.83|21.01|20.85|20.98|20.82|1
1741121860000|2025-03-04 20:57:40|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|43
1741121870000|2025-03-04 20:57:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|17
1741121880000|2025-03-04 20:58:00|21.03|20.87|21.01|20.85|21.03|20.87|20.96|20.8|109
1741121890000|2025-03-04 20:58:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|84
1741121900000|2025-03-04 20:58:20|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|109
1741121910000|2025-03-04 20:58:30|21.09|20.93|21.11|20.95|21.11|20.95|21.07|20.91|86
1741121920000|2025-03-04 20:58:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|94
1741121930000|2025-03-04 20:58:50|21.04|20.88|21.11|20.95|21.11|20.95|21.04|20.88|318
1741121940000|2025-03-04 20:59:00|21.16|21|21.11|20.95|21.16|21|21.06|20.9|960
1741121950000|2025-03-04 20:59:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|91
1741121960000|2025-03-04 20:59:20|||||||||77
1741121970000|2025-03-04 20:59:30|21.06|20.9|21.06|20.9|21.09|20.93|21.02|20.86|173
1741121980000|2025-03-04 20:59:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|321
1741121990000|2025-03-04 20:59:50|21.01|20.85|21.06|20.9|21.08|20.92|21.01|20.85|255
1741122000000|2025-03-04 21:00:00|21.04|20.88|20.94|20.78|21.04|20.88|20.91|20.75|153
1741122010000|2025-03-04 21:00:10|20.91|20.75|20.84|20.68|20.91|20.75|20.84|20.68|72
1741122020000|2025-03-04 21:00:20|20.82|20.66|20.81|20.65|20.84|20.68|20.81|20.65|96
1741122030000|2025-03-04 21:00:30|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|53
1741122040000|2025-03-04 21:00:40|20.94|20.78|20.96|20.8|20.96|20.8|20.89|20.73|114
1741122050000|2025-03-04 21:00:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|18
1741122060000|2025-03-04 21:01:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|61
1741122070000|2025-03-04 21:01:10|||||||||1
1741122080000|2025-03-04 21:01:20|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|9
1741122090000|2025-03-04 21:01:30|20.96|20.8|20.94|20.78|20.96|20.8|20.91|20.75|12
1741122100000|2025-03-04 21:01:40|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|6
1741122120000|2025-03-04 21:02:00|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|26
1741122130000|2025-03-04 21:02:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|24
1741122140000|2025-03-04 21:02:20|21.06|20.9|21.02|20.86|21.06|20.9|21.01|20.85|74
1741122150000|2025-03-04 21:02:30|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|45
1741122160000|2025-03-04 21:02:40|||||||||8
1741122180000|2025-03-04 21:03:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|30
1741122190000|2025-03-04 21:03:10|||||||||8
1741122200000|2025-03-04 21:03:20|||||||||7
1741122210000|2025-03-04 21:03:30|20.97|20.81|20.96|20.8|20.99|20.83|20.96|20.8|41
1741122220000|2025-03-04 21:03:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|8
1741122230000|2025-03-04 21:03:50|20.97|20.81|21.01|20.85|21.01|20.85|20.96|20.8|27
1741122240000|2025-03-04 21:04:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|106
1741122250000|2025-03-04 21:04:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|10
1741122260000|2025-03-04 21:04:20|||||||||10
1741122270000|2025-03-04 21:04:30|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|57
1741122280000|2025-03-04 21:04:40|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|6
1741122290000|2025-03-04 21:04:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|50
1741122300000|2025-03-04 21:05:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1741122310000|2025-03-04 21:05:10|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|69
1741122320000|2025-03-04 21:05:20|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|1
1741122330000|2025-03-04 21:05:30|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|13
1741122340000|2025-03-04 21:05:40|20.94|20.78|20.96|20.8|20.96|20.8|20.92|20.76|13
1741122350000|2025-03-04 21:05:50|||||||||6
1741122360000|2025-03-04 21:06:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|19
1741122370000|2025-03-04 21:06:10|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|67
1741122380000|2025-03-04 21:06:20|||||||||14
1741122390000|2025-03-04 21:06:30|||||||||1
1741122400000|2025-03-04 21:06:40|||||||||2
1741122410000|2025-03-04 21:06:50|||||||||1
1741122420000|2025-03-04 21:07:00|||||||||12
1741122430000|2025-03-04 21:07:10|||||||||3
1741122440000|2025-03-04 21:07:20|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|26
1741122450000|2025-03-04 21:07:30|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|18
1741122460000|2025-03-04 21:07:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|2
1741122470000|2025-03-04 21:07:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1741122480000|2025-03-04 21:08:00|20.89|20.73|20.86|20.7|20.89|20.73|20.84|20.68|33
1741122490000|2025-03-04 21:08:10|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|58
1741122510000|2025-03-04 21:08:30|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|26
1741122520000|2025-03-04 21:08:40|||||||||1
1741122530000|2025-03-04 21:08:50|||||||||3
1741122540000|2025-03-04 21:09:00|20.86|20.7|20.94|20.78|20.94|20.78|20.86|20.7|114
1741122550000|2025-03-04 21:09:10|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|223
1741122560000|2025-03-04 21:09:20|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|98
1741122570000|2025-03-04 21:09:30|20.86|20.7|20.84|20.68|20.89|20.73|20.84|20.68|40
1741122580000|2025-03-04 21:09:40|||||||||8
1741122590000|2025-03-04 21:09:50|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|43
1741122600000|2025-03-04 21:10:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|32
1741122610000|2025-03-04 21:10:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|18
1741122620000|2025-03-04 21:10:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|10
1741122630000|2025-03-04 21:10:30|20.87|20.71|20.89|20.73|20.89|20.73|20.85|20.69|44
1741122640000|2025-03-04 21:10:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1741122650000|2025-03-04 21:10:50|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|8
1741122660000|2025-03-04 21:11:00|||||||||32
1741122670000|2025-03-04 21:11:10|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|39
1741122680000|2025-03-04 21:11:20|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|10
1741122690000|2025-03-04 21:11:30|||||||||4
1741122700000|2025-03-04 21:11:40|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|28
1741122710000|2025-03-04 21:11:50|20.79|20.63|20.8|20.64|20.84|20.68|20.79|20.63|79
1741122720000|2025-03-04 21:12:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|30
1741122730000|2025-03-04 21:12:10|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|43
1741122740000|2025-03-04 21:12:20|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|31
1741122750000|2025-03-04 21:12:30|20.76|20.6|20.78|20.62|20.79|20.63|20.74|20.58|16
1741122760000|2025-03-04 21:12:40|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|15
1741122780000|2025-03-04 21:13:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|3
1741122790000|2025-03-04 21:13:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|216
1741122800000|2025-03-04 21:13:20|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|42
1741122810000|2025-03-04 21:13:30|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|116
1741122820000|2025-03-04 21:13:40|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|2
1741122830000|2025-03-04 21:13:50|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|1
1741122840000|2025-03-04 21:14:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|14
1741122850000|2025-03-04 21:14:10|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|64
1741122860000|2025-03-04 21:14:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|12
1741122870000|2025-03-04 21:14:30|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|33
1741122880000|2025-03-04 21:14:40|||||||||13
1741122890000|2025-03-04 21:14:50|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|83
1741123800000|2025-03-04 21:30:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|7
1741123810000|2025-03-04 21:30:10|||||||||2
1741123820000|2025-03-04 21:30:20|20.59|20.43|20.61|20.45|20.61|20.45|20.56|20.4|5
1741123830000|2025-03-04 21:30:30|20.62|20.46|20.61|20.45|20.62|20.46|20.59|20.43|51
1741123840000|2025-03-04 21:30:40|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|30
1741123870000|2025-03-04 21:31:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|13
1741123880000|2025-03-04 21:31:20|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|16
1741123890000|2025-03-04 21:31:30|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|11
1741123900000|2025-03-04 21:31:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741123910000|2025-03-04 21:31:50|20.58|20.42|20.56|20.4|20.59|20.43|20.56|20.4|2
1741123930000|2025-03-04 21:32:10|20.58|20.42|20.58|20.42|20.59|20.43|20.56|20.4|0
1741123940000|2025-03-04 21:32:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|1
1741123950000|2025-03-04 21:32:30|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|16
1741123960000|2025-03-04 21:32:40|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|0
1741123980000|2025-03-04 21:33:00|20.64|20.48|20.61|20.45|20.65|20.49|20.61|20.45|12
1741124000000|2025-03-04 21:33:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|21
1741124010000|2025-03-04 21:33:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1741124020000|2025-03-04 21:33:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1741124030000|2025-03-04 21:33:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741124040000|2025-03-04 21:34:00|20.58|20.42|20.59|20.43|20.59|20.43|20.56|20.4|0
1741124050000|2025-03-04 21:34:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|31
1741124060000|2025-03-04 21:34:20|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|6
1741124070000|2025-03-04 21:34:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|1
1741124080000|2025-03-04 21:34:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741124090000|2025-03-04 21:34:50|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|30
1741124100000|2025-03-04 21:35:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|10
1741124110000|2025-03-04 21:35:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|15
1741124120000|2025-03-04 21:35:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|17
1741124130000|2025-03-04 21:35:30|20.67|20.51|20.67|20.51|20.68|20.52|20.66|20.5|22
1741124140000|2025-03-04 21:35:40|20.68|20.52|20.67|20.51|20.7|20.54|20.66|20.5|0
1741124150000|2025-03-04 21:35:50|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|17
1741124170000|2025-03-04 21:36:10|||||||||1
1741124180000|2025-03-04 21:36:20|||||||||1
1741124200000|2025-03-04 21:36:40|||||||||10
1741124210000|2025-03-04 21:36:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741124220000|2025-03-04 21:37:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1741124230000|2025-03-04 21:37:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|6
1741124250000|2025-03-04 21:37:30|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|25
1741124260000|2025-03-04 21:37:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1741124270000|2025-03-04 21:37:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741124290000|2025-03-04 21:38:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1741124300000|2025-03-04 21:38:20|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|4
1741124330000|2025-03-04 21:38:50|||||||||1
1741124340000|2025-03-04 21:39:00|||||||||1
1741124360000|2025-03-04 21:39:20|20.65|20.49|20.66|20.5|20.66|20.5|20.61|20.45|0
1741124370000|2025-03-04 21:39:30|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|0
1741124380000|2025-03-04 21:39:40|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|9
1741124390000|2025-03-04 21:39:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1741124400000|2025-03-04 21:40:00|||||||||1
1741124410000|2025-03-04 21:40:10|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|33
1741124420000|2025-03-04 21:40:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1741124430000|2025-03-04 21:40:30|||||||||1
1741124440000|2025-03-04 21:40:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|1
1741124450000|2025-03-04 21:40:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1741124460000|2025-03-04 21:41:00|||||||||1
1741124480000|2025-03-04 21:41:20|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|5
1741124490000|2025-03-04 21:41:30|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|0
1741124500000|2025-03-04 21:41:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1741124510000|2025-03-04 21:41:50|20.66|20.5|20.67|20.51|20.68|20.52|20.66|20.5|2
1741124520000|2025-03-04 21:42:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1741124530000|2025-03-04 21:42:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1741124540000|2025-03-04 21:42:20|||||||||10
1741124580000|2025-03-04 21:43:00|||||||||1
1741124590000|2025-03-04 21:43:10|||||||||5
1741124600000|2025-03-04 21:43:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1741124610000|2025-03-04 21:43:30|||||||||1
1741124660000|2025-03-04 21:44:20|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|8
1741124670000|2025-03-04 21:44:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1741124680000|2025-03-04 21:44:40|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|0
1741124690000|2025-03-04 21:44:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741124700000|2025-03-04 21:45:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|4
1741124710000|2025-03-04 21:45:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1741124720000|2025-03-04 21:45:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1741124740000|2025-03-04 21:45:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|7
1741124750000|2025-03-04 21:45:50|20.64|20.48|20.65|20.49|20.65|20.49|20.62|20.46|5
1741124760000|2025-03-04 21:46:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|12
1741124780000|2025-03-04 21:46:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1741124790000|2025-03-04 21:46:30|||||||||2
1741124810000|2025-03-04 21:46:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|10
1741124820000|2025-03-04 21:47:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1741124830000|2025-03-04 21:47:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741124870000|2025-03-04 21:47:50|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|5
1741124890000|2025-03-04 21:48:10|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|8
1741124930000|2025-03-04 21:48:50|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|6
1741124940000|2025-03-04 21:49:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1741125030000|2025-03-04 21:50:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|8
1741125050000|2025-03-04 21:50:50|||||||||1
1741125060000|2025-03-04 21:51:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741125140000|2025-03-04 21:52:20|||||||||2
1741125160000|2025-03-04 21:52:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741125170000|2025-03-04 21:52:50|||||||||2
1741125180000|2025-03-04 21:53:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1741125200000|2025-03-04 21:53:20|||||||||3
1741125210000|2025-03-04 21:53:30|||||||||3
1741125230000|2025-03-04 21:53:50|||||||||1
1741125240000|2025-03-04 21:54:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1741125250000|2025-03-04 21:54:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|2
1741125270000|2025-03-04 21:54:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1741125280000|2025-03-04 21:54:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1741125290000|2025-03-04 21:54:50|20.65|20.49|20.65|20.49|20.65|20.49|20.61|20.45|4
1741125300000|2025-03-04 21:55:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1741125310000|2025-03-04 21:55:10|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|2
1741125320000|2025-03-04 21:55:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1741125330000|2025-03-04 21:55:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|3
1741125350000|2025-03-04 21:55:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741125370000|2025-03-04 21:56:10|||||||||2
1741125400000|2025-03-04 21:56:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|1
1741125410000|2025-03-04 21:56:50|||||||||4
1741125420000|2025-03-04 21:57:00|||||||||2
1741125440000|2025-03-04 21:57:20|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|3
1741125450000|2025-03-04 21:57:30|||||||||1
1741125460000|2025-03-04 21:57:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|15
1741125470000|2025-03-04 21:57:50|||||||||8
1741125480000|2025-03-04 21:58:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|11
1741125510000|2025-03-04 21:58:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1741125520000|2025-03-04 21:58:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1741125530000|2025-03-04 21:58:50|20.59|20.43|20.6|20.44|20.61|20.45|20.59|20.43|6
1741125550000|2025-03-04 21:59:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|1
1741125560000|2025-03-04 21:59:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1741125580000|2025-03-04 21:59:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741125590000|2025-03-04 21:59:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|2
1741129200000|2025-03-04 23:00:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|2
1741129210000|2025-03-04 23:00:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|4
1741129220000|2025-03-04 23:00:20|20.59|20.43|20.54|20.38|20.6|20.44|20.54|20.38|40
1741129230000|2025-03-04 23:00:30|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|8
1741129240000|2025-03-04 23:00:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741129280000|2025-03-04 23:01:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1741129300000|2025-03-04 23:01:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1741129310000|2025-03-04 23:01:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741129320000|2025-03-04 23:02:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1741129330000|2025-03-04 23:02:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741129340000|2025-03-04 23:02:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1741129370000|2025-03-04 23:02:50|||||||||1
1741129410000|2025-03-04 23:03:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1741129420000|2025-03-04 23:03:40|||||||||1
1741129480000|2025-03-04 23:04:40|||||||||3
1741129490000|2025-03-04 23:04:50|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|1
1741129500000|2025-03-04 23:05:00|||||||||3
1741129510000|2025-03-04 23:05:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|2
1741129520000|2025-03-04 23:05:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741129540000|2025-03-04 23:05:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|6
1741129570000|2025-03-04 23:06:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1741129590000|2025-03-04 23:06:30|||||||||1
1741129620000|2025-03-04 23:07:00|||||||||2
1741129650000|2025-03-04 23:07:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741129690000|2025-03-04 23:08:10|||||||||3
1741129710000|2025-03-04 23:08:30|20.44|20.28|20.43|20.27|20.44|20.28|20.41|20.25|27
1741129720000|2025-03-04 23:08:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741129740000|2025-03-04 23:09:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1741129760000|2025-03-04 23:09:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|19
1741129770000|2025-03-04 23:09:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1741129780000|2025-03-04 23:09:40|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|0
1741129810000|2025-03-04 23:10:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1741129820000|2025-03-04 23:10:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|1
1741130130000|2025-03-04 23:15:30|||||||||2
1741130250000|2025-03-04 23:17:30|||||||||1
1741130290000|2025-03-04 23:18:10|||||||||11
1741130340000|2025-03-04 23:19:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1741130350000|2025-03-04 23:19:10|||||||||1
1741130430000|2025-03-04 23:20:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1741130470000|2025-03-04 23:21:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741130480000|2025-03-04 23:21:20|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|2
1741130500000|2025-03-04 23:21:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741130580000|2025-03-04 23:23:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1741130620000|2025-03-04 23:23:40|||||||||1
1741130670000|2025-03-04 23:24:30|||||||||1
1741130750000|2025-03-04 23:25:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1741130760000|2025-03-04 23:26:00|||||||||6
1741130810000|2025-03-04 23:26:50|||||||||1
1741130890000|2025-03-04 23:28:10|||||||||5
1741130960000|2025-03-04 23:29:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|41
1741131000000|2025-03-04 23:30:00|||||||||1
1741131010000|2025-03-04 23:30:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|20
1741131060000|2025-03-04 23:31:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1741131070000|2025-03-04 23:31:10|||||||||1
1741131120000|2025-03-04 23:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741131130000|2025-03-04 23:32:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1741131230000|2025-03-04 23:33:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741131240000|2025-03-04 23:34:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1741131280000|2025-03-04 23:34:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1741131340000|2025-03-04 23:35:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1741131420000|2025-03-04 23:37:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741131450000|2025-03-04 23:37:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1741131470000|2025-03-04 23:37:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1741131520000|2025-03-04 23:38:40|||||||||1
1741131550000|2025-03-04 23:39:10|||||||||1
1741131560000|2025-03-04 23:39:20|||||||||1
1741131610000|2025-03-04 23:40:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1741131650000|2025-03-04 23:40:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1741131670000|2025-03-04 23:41:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1741131780000|2025-03-04 23:43:00|||||||||1
1741131840000|2025-03-04 23:44:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741131870000|2025-03-04 23:44:30|||||||||3
1741131940000|2025-03-04 23:45:40|||||||||1
1741131970000|2025-03-04 23:46:10|||||||||3
1741132040000|2025-03-04 23:47:20|||||||||2
1741132110000|2025-03-04 23:48:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1741132170000|2025-03-04 23:49:30|||||||||2
1741132200000|2025-03-04 23:50:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|1
1741132210000|2025-03-04 23:50:10|||||||||3
1741132230000|2025-03-04 23:50:30|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|3
1741132260000|2025-03-04 23:51:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|8
1741132270000|2025-03-04 23:51:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741132410000|2025-03-04 23:53:30|||||||||3
1741132420000|2025-03-04 23:53:40|||||||||1
1741132560000|2025-03-04 23:56:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|4
1741132580000|2025-03-04 23:56:20|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|1
1741132590000|2025-03-04 23:56:30|||||||||1
1741132620000|2025-03-04 23:57:00|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|4
1741132630000|2025-03-04 23:57:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1741132640000|2025-03-04 23:57:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741132710000|2025-03-04 23:58:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741132760000|2025-03-04 23:59:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741132770000|2025-03-04 23:59:30|||||||||1
1741132780000|2025-03-04 23:59:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1741132810000|2025-03-05 00:00:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741132820000|2025-03-05 00:00:20|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|1
1741132830000|2025-03-05 00:00:30|||||||||2
1741132850000|2025-03-05 00:00:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1741132870000|2025-03-05 00:01:10|||||||||1
1741132890000|2025-03-05 00:01:30|||||||||1
1741132900000|2025-03-05 00:01:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|17
1741132910000|2025-03-05 00:01:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1741133010000|2025-03-05 00:03:30|||||||||1
1741133030000|2025-03-05 00:03:50|||||||||1
1741133130000|2025-03-05 00:05:30|||||||||1
1741133140000|2025-03-05 00:05:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1741133200000|2025-03-05 00:06:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|2
1741133320000|2025-03-05 00:08:40|||||||||1
1741133350000|2025-03-05 00:09:10|||||||||1
1741133380000|2025-03-05 00:09:40|||||||||2
1741133510000|2025-03-05 00:11:50|||||||||2
1741133570000|2025-03-05 00:12:50|||||||||1
1741133580000|2025-03-05 00:13:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741133620000|2025-03-05 00:13:40|||||||||1
1741133710000|2025-03-05 00:15:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|3
1741133720000|2025-03-05 00:15:20|||||||||3
1741133770000|2025-03-05 00:16:10|||||||||1
1741133910000|2025-03-05 00:18:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|2
1741133950000|2025-03-05 00:19:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741133960000|2025-03-05 00:19:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741133970000|2025-03-05 00:19:30|||||||||1
1741134030000|2025-03-05 00:20:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1741134060000|2025-03-05 00:21:00|||||||||1
1741134070000|2025-03-05 00:21:10|||||||||1
1741134080000|2025-03-05 00:21:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1741134090000|2025-03-05 00:21:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1741134110000|2025-03-05 00:21:50|||||||||2
1741134200000|2025-03-05 00:23:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1741134220000|2025-03-05 00:23:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|7
1741134240000|2025-03-05 00:24:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741134260000|2025-03-05 00:24:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1741134310000|2025-03-05 00:25:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|3
1741134320000|2025-03-05 00:25:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|1
1741134330000|2025-03-05 00:25:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1741134340000|2025-03-05 00:25:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1741134350000|2025-03-05 00:25:50|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|1
1741134360000|2025-03-05 00:26:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741134370000|2025-03-05 00:26:10|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1741134380000|2025-03-05 00:26:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1741134390000|2025-03-05 00:26:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741134400000|2025-03-05 00:26:40|20.57|20.41|20.56|20.4|20.58|20.42|20.56|20.4|1
1741134410000|2025-03-05 00:26:50|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|0
1741134440000|2025-03-05 00:27:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|19
1741134460000|2025-03-05 00:27:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|11
1741134480000|2025-03-05 00:28:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|3
1741134490000|2025-03-05 00:28:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741134570000|2025-03-05 00:29:30|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|9
1741134580000|2025-03-05 00:29:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741134600000|2025-03-05 00:30:00|||||||||8
1741134630000|2025-03-05 00:30:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741134680000|2025-03-05 00:31:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741134810000|2025-03-05 00:33:30|||||||||1
1741134830000|2025-03-05 00:33:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741134840000|2025-03-05 00:34:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741134850000|2025-03-05 00:34:10|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|29
1741134930000|2025-03-05 00:35:30|||||||||1
1741134990000|2025-03-05 00:36:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|14
1741135120000|2025-03-05 00:38:40|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|10
1741135140000|2025-03-05 00:39:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1741135150000|2025-03-05 00:39:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741135200000|2025-03-05 00:40:00|||||||||3
1741135260000|2025-03-05 00:41:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|7
1741135270000|2025-03-05 00:41:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|4
1741135290000|2025-03-05 00:41:30|||||||||1
1741135320000|2025-03-05 00:42:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|22
1741135460000|2025-03-05 00:44:20|||||||||1
1741135510000|2025-03-05 00:45:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1741135570000|2025-03-05 00:46:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741135620000|2025-03-05 00:47:00|||||||||1
1741135640000|2025-03-05 00:47:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|10
1741135750000|2025-03-05 00:49:10|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|7
1741135910000|2025-03-05 00:51:50|||||||||2
1741135920000|2025-03-05 00:52:00|||||||||2
1741135950000|2025-03-05 00:52:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|4
1741135960000|2025-03-05 00:52:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741135980000|2025-03-05 00:53:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|1
1741136010000|2025-03-05 00:53:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741136030000|2025-03-05 00:53:50|||||||||1
1741136040000|2025-03-05 00:54:00|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|2
1741136050000|2025-03-05 00:54:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1741136100000|2025-03-05 00:55:00|||||||||1
1741136210000|2025-03-05 00:56:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|4
1741136220000|2025-03-05 00:57:00|||||||||1
1741136400000|2025-03-05 01:00:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|8
1741136420000|2025-03-05 01:00:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|8
1741136460000|2025-03-05 01:01:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741136470000|2025-03-05 01:01:10|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|6
1741136490000|2025-03-05 01:01:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741136500000|2025-03-05 01:01:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741136530000|2025-03-05 01:02:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|10
1741136540000|2025-03-05 01:02:20|||||||||1
1741136570000|2025-03-05 01:02:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|3
1741136680000|2025-03-05 01:04:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1741136750000|2025-03-05 01:05:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1741136860000|2025-03-05 01:07:40|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|0
1741136870000|2025-03-05 01:07:50|||||||||1
1741136880000|2025-03-05 01:08:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1741136890000|2025-03-05 01:08:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741136900000|2025-03-05 01:08:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741136910000|2025-03-05 01:08:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741137010000|2025-03-05 01:10:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1741137020000|2025-03-05 01:10:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741137030000|2025-03-05 01:10:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1741137040000|2025-03-05 01:10:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741137060000|2025-03-05 01:11:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741137070000|2025-03-05 01:11:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|11
1741137090000|2025-03-05 01:11:30|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|11
1741137240000|2025-03-05 01:14:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|33
1741137250000|2025-03-05 01:14:10|||||||||8
1741137260000|2025-03-05 01:14:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1741137300000|2025-03-05 01:15:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1741137310000|2025-03-05 01:15:10|||||||||1
1741137320000|2025-03-05 01:15:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1741137360000|2025-03-05 01:16:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741137370000|2025-03-05 01:16:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741137410000|2025-03-05 01:16:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741137430000|2025-03-05 01:17:10|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|2
1741137470000|2025-03-05 01:17:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1741137500000|2025-03-05 01:18:20|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|6
1741137600000|2025-03-05 01:20:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1741137630000|2025-03-05 01:20:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|2
1741137770000|2025-03-05 01:22:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1741137830000|2025-03-05 01:23:50|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|8
1741137840000|2025-03-05 01:24:00|20.51|20.35|20.44|20.28|20.51|20.35|20.44|20.28|11
1741137850000|2025-03-05 01:24:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1741137860000|2025-03-05 01:24:20|||||||||1
1741137880000|2025-03-05 01:24:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|8
1741137890000|2025-03-05 01:24:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1741137900000|2025-03-05 01:25:00|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|0
1741137960000|2025-03-05 01:26:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1741137980000|2025-03-05 01:26:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741138020000|2025-03-05 01:27:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|2
1741138030000|2025-03-05 01:27:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741138040000|2025-03-05 01:27:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1741138070000|2025-03-05 01:27:50|20.49|20.33|20.46|20.3|20.49|20.33|20.44|20.28|10
1741138080000|2025-03-05 01:28:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1741138090000|2025-03-05 01:28:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741138100000|2025-03-05 01:28:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741138110000|2025-03-05 01:28:30|20.45|20.29|20.51|20.35|20.51|20.35|20.44|20.28|0
1741138120000|2025-03-05 01:28:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741138130000|2025-03-05 01:28:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1741138180000|2025-03-05 01:29:40|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741138190000|2025-03-05 01:29:50|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|8
1741138200000|2025-03-05 01:30:00|20.45|20.29|20.46|20.3|20.47|20.31|20.44|20.28|0
1741138210000|2025-03-05 01:30:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1741138230000|2025-03-05 01:30:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741138240000|2025-03-05 01:30:40|20.47|20.31|20.47|20.31|20.49|20.33|20.46|20.3|1
1741138250000|2025-03-05 01:30:50|20.46|20.3|20.56|20.4|20.61|20.45|20.46|20.3|46
1741138260000|2025-03-05 01:31:00|20.57|20.41|20.65|20.49|20.68|20.52|20.57|20.41|26
1741138270000|2025-03-05 01:31:10|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|17
1741138280000|2025-03-05 01:31:20|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1741138290000|2025-03-05 01:31:30|20.63|20.47|20.61|20.45|20.63|20.47|20.6|20.44|2
1741138300000|2025-03-05 01:31:40|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|15
1741138310000|2025-03-05 01:31:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|7
1741138320000|2025-03-05 01:32:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741138340000|2025-03-05 01:32:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741138350000|2025-03-05 01:32:30|20.51|20.35|20.61|20.45|20.61|20.45|20.51|20.35|4
1741138360000|2025-03-05 01:32:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741138370000|2025-03-05 01:32:50|20.6|20.44|20.61|20.45|20.61|20.45|20.57|20.41|1
1741138380000|2025-03-05 01:33:00|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|1
1741138400000|2025-03-05 01:33:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741138410000|2025-03-05 01:33:30|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|3
1741138420000|2025-03-05 01:33:40|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|8
1741138450000|2025-03-05 01:34:10|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|5
1741138460000|2025-03-05 01:34:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1741138470000|2025-03-05 01:34:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|0
1741138480000|2025-03-05 01:34:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741138500000|2025-03-05 01:35:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1741138520000|2025-03-05 01:35:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1741138530000|2025-03-05 01:35:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741138550000|2025-03-05 01:35:50|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|3
1741138560000|2025-03-05 01:36:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|2
1741138570000|2025-03-05 01:36:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|1
1741138580000|2025-03-05 01:36:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741138590000|2025-03-05 01:36:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741138600000|2025-03-05 01:36:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741138610000|2025-03-05 01:36:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|7
1741138630000|2025-03-05 01:37:10|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|6
1741138640000|2025-03-05 01:37:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1741138660000|2025-03-05 01:37:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|8
1741138670000|2025-03-05 01:37:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|6
1741138680000|2025-03-05 01:38:00|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|0
1741138690000|2025-03-05 01:38:10|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|2
1741138700000|2025-03-05 01:38:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741138740000|2025-03-05 01:39:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1741138750000|2025-03-05 01:39:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1741138760000|2025-03-05 01:39:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741138870000|2025-03-05 01:41:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741138880000|2025-03-05 01:41:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1741138910000|2025-03-05 01:41:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|5
1741138940000|2025-03-05 01:42:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741138980000|2025-03-05 01:43:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741138990000|2025-03-05 01:43:10|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1741139060000|2025-03-05 01:44:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|5
1741139070000|2025-03-05 01:44:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1741139370000|2025-03-05 01:49:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1741139380000|2025-03-05 01:49:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1741139460000|2025-03-05 01:51:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741139470000|2025-03-05 01:51:10|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|2
1741139480000|2025-03-05 01:51:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741139500000|2025-03-05 01:51:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|1
1741139510000|2025-03-05 01:51:50|||||||||1
1741139520000|2025-03-05 01:52:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1741139530000|2025-03-05 01:52:10|||||||||1
1741139550000|2025-03-05 01:52:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|1
1741139560000|2025-03-05 01:52:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741139570000|2025-03-05 01:52:50|20.44|20.28|20.45|20.29|20.46|20.3|20.44|20.28|0
1741139580000|2025-03-05 01:53:00|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|0
1741139600000|2025-03-05 01:53:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1741139610000|2025-03-05 01:53:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741139670000|2025-03-05 01:54:30|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|0
1741139680000|2025-03-05 01:54:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741139740000|2025-03-05 01:55:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1741139760000|2025-03-05 01:56:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|4
1741139790000|2025-03-05 01:56:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|2
1741139810000|2025-03-05 01:56:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1741139830000|2025-03-05 01:57:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741139850000|2025-03-05 01:57:30|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|0
1741139870000|2025-03-05 01:57:50|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|0
1741139880000|2025-03-05 01:58:00|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|0
1741139910000|2025-03-05 01:58:30|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1741139920000|2025-03-05 01:58:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741139980000|2025-03-05 01:59:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|2
1741140030000|2025-03-05 02:00:30|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|1
1741140040000|2025-03-05 02:00:40|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|2
1741140080000|2025-03-05 02:01:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741140120000|2025-03-05 02:02:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|1
1741140130000|2025-03-05 02:02:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741140140000|2025-03-05 02:02:20|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|0
1741140190000|2025-03-05 02:03:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741140250000|2025-03-05 02:04:10|||||||||1
1741140260000|2025-03-05 02:04:20|||||||||1
1741140270000|2025-03-05 02:04:30|20.54|20.38|20.52|20.36|20.55|20.39|20.52|20.36|2
1741140280000|2025-03-05 02:04:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741140340000|2025-03-05 02:05:40|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|20
1741140470000|2025-03-05 02:07:50|20.58|20.42|20.6|20.44|20.61|20.45|20.58|20.42|13
1741140490000|2025-03-05 02:08:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741140510000|2025-03-05 02:08:30|||||||||5
1741140600000|2025-03-05 02:10:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1741140620000|2025-03-05 02:10:20|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|1
1741140730000|2025-03-05 02:12:10|20.65|20.49|20.66|20.5|20.68|20.52|20.65|20.49|21
1741140770000|2025-03-05 02:12:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1741140780000|2025-03-05 02:13:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1741140790000|2025-03-05 02:13:10|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|5
1741140810000|2025-03-05 02:13:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|2
1741140840000|2025-03-05 02:14:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|9
1741140850000|2025-03-05 02:14:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741140880000|2025-03-05 02:14:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741140890000|2025-03-05 02:14:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741140960000|2025-03-05 02:16:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741141020000|2025-03-05 02:17:00|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|0
1741141030000|2025-03-05 02:17:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741141040000|2025-03-05 02:17:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741141070000|2025-03-05 02:17:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|4
1741141080000|2025-03-05 02:18:00|||||||||1
1741141160000|2025-03-05 02:19:20|||||||||2
1741141190000|2025-03-05 02:19:50|20.57|20.41|20.61|20.45|20.61|20.45|20.56|20.4|28
1741141210000|2025-03-05 02:20:10|||||||||1
1741141220000|2025-03-05 02:20:20|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|3
1741141230000|2025-03-05 02:20:30|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|1
1741141240000|2025-03-05 02:20:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1741141250000|2025-03-05 02:20:50|||||||||1
1741141260000|2025-03-05 02:21:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1741141270000|2025-03-05 02:21:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741141280000|2025-03-05 02:21:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1741141290000|2025-03-05 02:21:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741141310000|2025-03-05 02:21:50|||||||||3
1741141330000|2025-03-05 02:22:10|||||||||1
1741141360000|2025-03-05 02:22:40|||||||||1
1741141390000|2025-03-05 02:23:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|10
1741141430000|2025-03-05 02:23:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741141460000|2025-03-05 02:24:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741141470000|2025-03-05 02:24:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1741141490000|2025-03-05 02:24:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1741141540000|2025-03-05 02:25:40|||||||||1
1741141560000|2025-03-05 02:26:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741141570000|2025-03-05 02:26:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1741141580000|2025-03-05 02:26:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|9
1741141660000|2025-03-05 02:27:40|||||||||1
1741141750000|2025-03-05 02:29:10|||||||||1
1741141850000|2025-03-05 02:30:50|||||||||3
1741141860000|2025-03-05 02:31:00|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|4
1741141870000|2025-03-05 02:31:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1741141920000|2025-03-05 02:32:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|7
1741141940000|2025-03-05 02:32:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|1
1741142040000|2025-03-05 02:34:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|7
1741142230000|2025-03-05 02:37:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1741142330000|2025-03-05 02:38:50|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|1
1741142440000|2025-03-05 02:40:40|||||||||2
1741142490000|2025-03-05 02:41:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1741142520000|2025-03-05 02:42:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741142580000|2025-03-05 02:43:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|6
1741142590000|2025-03-05 02:43:10|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1741142640000|2025-03-05 02:44:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1741142700000|2025-03-05 02:45:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1741142800000|2025-03-05 02:46:40|||||||||4
1741142820000|2025-03-05 02:47:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1741142830000|2025-03-05 02:47:10|||||||||3
1741142840000|2025-03-05 02:47:20|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1741142880000|2025-03-05 02:48:00|||||||||1
1741142900000|2025-03-05 02:48:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1741142940000|2025-03-05 02:49:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1741143020000|2025-03-05 02:50:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1741143090000|2025-03-05 02:51:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1741143100000|2025-03-05 02:51:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1741143110000|2025-03-05 02:51:50|||||||||2
1741143130000|2025-03-05 02:52:10|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|17
1741143160000|2025-03-05 02:52:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|3
1741143360000|2025-03-05 02:56:00|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|14
1741143390000|2025-03-05 02:56:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1741143400000|2025-03-05 02:56:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741143420000|2025-03-05 02:57:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1741143460000|2025-03-05 02:57:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1741143480000|2025-03-05 02:58:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1741143490000|2025-03-05 02:58:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741143500000|2025-03-05 02:58:20|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|7
1741143540000|2025-03-05 02:59:00|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1741143580000|2025-03-05 02:59:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1741143590000|2025-03-05 02:59:50|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|4
1741143610000|2025-03-05 03:00:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1741143620000|2025-03-05 03:00:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1741143660000|2025-03-05 03:01:00|20.65|20.49|20.65|20.49|20.66|20.5|20.63|20.47|9
1741143670000|2025-03-05 03:01:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1741143710000|2025-03-05 03:01:50|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|3
1741143720000|2025-03-05 03:02:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|16
1741143730000|2025-03-05 03:02:10|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|4
1741143740000|2025-03-05 03:02:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741143750000|2025-03-05 03:02:30|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|3
1741143760000|2025-03-05 03:02:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1741143770000|2025-03-05 03:02:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|1
1741143780000|2025-03-05 03:03:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1741143790000|2025-03-05 03:03:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1741143810000|2025-03-05 03:03:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741143840000|2025-03-05 03:04:00|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|1
1741143850000|2025-03-05 03:04:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1741143870000|2025-03-05 03:04:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1741143890000|2025-03-05 03:04:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|3
1741143900000|2025-03-05 03:05:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1741143920000|2025-03-05 03:05:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1741143930000|2025-03-05 03:05:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1741143940000|2025-03-05 03:05:40|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|2
1741143950000|2025-03-05 03:05:50|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1741143960000|2025-03-05 03:06:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|7
1741143970000|2025-03-05 03:06:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|15
1741143980000|2025-03-05 03:06:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1741143990000|2025-03-05 03:06:30|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|0
1741144000000|2025-03-05 03:06:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741144020000|2025-03-05 03:07:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1741144030000|2025-03-05 03:07:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1741144060000|2025-03-05 03:07:40|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|5
1741144090000|2025-03-05 03:08:10|||||||||1
1741144100000|2025-03-05 03:08:20|||||||||9
1741144120000|2025-03-05 03:08:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|8
1741144130000|2025-03-05 03:08:50|||||||||1
1741144160000|2025-03-05 03:09:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|12
1741144300000|2025-03-05 03:11:40|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|10
1741144320000|2025-03-05 03:12:00|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|2
1741144330000|2025-03-05 03:12:10|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|0
1741144380000|2025-03-05 03:13:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1741144420000|2025-03-05 03:13:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1741144430000|2025-03-05 03:13:50|20.45|20.29|20.45|20.29|20.47|20.31|20.42|20.26|4
1741144440000|2025-03-05 03:14:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|4
1741144450000|2025-03-05 03:14:10|||||||||15
1741144520000|2025-03-05 03:15:20|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|11
1741144630000|2025-03-05 03:17:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1741144640000|2025-03-05 03:17:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1741144810000|2025-03-05 03:20:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1741144820000|2025-03-05 03:20:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741144910000|2025-03-05 03:21:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1741145020000|2025-03-05 03:23:40|||||||||13
1741145040000|2025-03-05 03:24:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1741145100000|2025-03-05 03:25:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741145110000|2025-03-05 03:25:10|||||||||1
1741145130000|2025-03-05 03:25:30|||||||||2
1741145140000|2025-03-05 03:25:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1741145150000|2025-03-05 03:25:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741145160000|2025-03-05 03:26:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|1
1741145170000|2025-03-05 03:26:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1741145190000|2025-03-05 03:26:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|2
1741145200000|2025-03-05 03:26:40|||||||||1
1741145210000|2025-03-05 03:26:50|||||||||2
1741145220000|2025-03-05 03:27:00|||||||||1
1741145240000|2025-03-05 03:27:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|27
1741145260000|2025-03-05 03:27:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1741145400000|2025-03-05 03:30:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|30
1741145410000|2025-03-05 03:30:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741145420000|2025-03-05 03:30:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741145460000|2025-03-05 03:31:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741145470000|2025-03-05 03:31:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1741145480000|2025-03-05 03:31:20|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|4
1741145500000|2025-03-05 03:31:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741145550000|2025-03-05 03:32:30|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|9
1741145570000|2025-03-05 03:32:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|14
1741145580000|2025-03-05 03:33:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|9
1741145640000|2025-03-05 03:34:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1741145650000|2025-03-05 03:34:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1741145750000|2025-03-05 03:35:50|||||||||1
1741145840000|2025-03-05 03:37:20|||||||||1
1741145850000|2025-03-05 03:37:30|||||||||2
1741145860000|2025-03-05 03:37:40|||||||||1
1741145870000|2025-03-05 03:37:50|||||||||1
1741145880000|2025-03-05 03:38:00|||||||||1
1741145890000|2025-03-05 03:38:10|||||||||2
1741145910000|2025-03-05 03:38:30|||||||||1
1741145920000|2025-03-05 03:38:40|||||||||2
1741145930000|2025-03-05 03:38:50|||||||||1
1741145940000|2025-03-05 03:39:00|||||||||4
1741145950000|2025-03-05 03:39:10|||||||||1
1741145960000|2025-03-05 03:39:20|||||||||1
1741145970000|2025-03-05 03:39:30|||||||||1
1741145980000|2025-03-05 03:39:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1741145990000|2025-03-05 03:39:50|||||||||1
1741146000000|2025-03-05 03:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|18
1741146020000|2025-03-05 03:40:20|||||||||2
1741146030000|2025-03-05 03:40:30|||||||||1
1741146040000|2025-03-05 03:40:40|||||||||1
1741146050000|2025-03-05 03:40:50|||||||||1
1741146060000|2025-03-05 03:41:00|||||||||1
1741146070000|2025-03-05 03:41:10|||||||||1
1741146080000|2025-03-05 03:41:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1741146090000|2025-03-05 03:41:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1741146100000|2025-03-05 03:41:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|25
1741146140000|2025-03-05 03:42:20|20.5|20.34|20.5|20.34|20.52|20.36|20.49|20.33|0
1741146150000|2025-03-05 03:42:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|17
1741146290000|2025-03-05 03:44:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1741146320000|2025-03-05 03:45:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1741146330000|2025-03-05 03:45:30|||||||||3
1741146340000|2025-03-05 03:45:40|||||||||1
1741146350000|2025-03-05 03:45:50|||||||||2
1741146360000|2025-03-05 03:46:00|||||||||1
1741146380000|2025-03-05 03:46:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1741146390000|2025-03-05 03:46:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|1
1741146400000|2025-03-05 03:46:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|20
1741146410000|2025-03-05 03:46:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|7
1741146420000|2025-03-05 03:47:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1741146440000|2025-03-05 03:47:20|||||||||3
1741146450000|2025-03-05 03:47:30|20.48|20.32|20.42|20.26|20.49|20.33|20.42|20.26|3
1741146460000|2025-03-05 03:47:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|8
1741146480000|2025-03-05 03:48:00|||||||||1
1741146490000|2025-03-05 03:48:10|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|3
1741146630000|2025-03-05 03:50:30|||||||||1
1741146640000|2025-03-05 03:50:40|||||||||1
1741146650000|2025-03-05 03:50:50|||||||||2
1741146660000|2025-03-05 03:51:00|||||||||1
1741146670000|2025-03-05 03:51:10|||||||||1
1741146680000|2025-03-05 03:51:20|||||||||1
1741146690000|2025-03-05 03:51:30|||||||||1
1741146700000|2025-03-05 03:51:40|||||||||1
1741146710000|2025-03-05 03:51:50|||||||||2
1741146730000|2025-03-05 03:52:10|||||||||1
1741146740000|2025-03-05 03:52:20|||||||||2
1741146750000|2025-03-05 03:52:30|||||||||1
1741146760000|2025-03-05 03:52:40|||||||||1
1741146770000|2025-03-05 03:52:50|||||||||1
1741146780000|2025-03-05 03:53:00|||||||||1
1741146800000|2025-03-05 03:53:20|||||||||1
1741146810000|2025-03-05 03:53:30|||||||||2
1741146820000|2025-03-05 03:53:40|||||||||1
1741146840000|2025-03-05 03:54:00|||||||||2
1741146850000|2025-03-05 03:54:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|7
1741146870000|2025-03-05 03:54:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|25
1741146890000|2025-03-05 03:54:50|||||||||12
1741146910000|2025-03-05 03:55:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1741146940000|2025-03-05 03:55:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1741146960000|2025-03-05 03:56:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|2
1741147020000|2025-03-05 03:57:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|2
1741147050000|2025-03-05 03:57:30|||||||||1
1741147060000|2025-03-05 03:57:40|||||||||1
1741147070000|2025-03-05 03:57:50|||||||||2
1741147090000|2025-03-05 03:58:10|||||||||1
1741147100000|2025-03-05 03:58:20|||||||||2
1741147110000|2025-03-05 03:58:30|||||||||2
1741147120000|2025-03-05 03:58:40|||||||||1
1741147140000|2025-03-05 03:59:00|||||||||2
1741147160000|2025-03-05 03:59:20|||||||||1
1741147170000|2025-03-05 03:59:30|||||||||2
1741147180000|2025-03-05 03:59:40|||||||||1
1741147200000|2025-03-05 04:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|2
1741147210000|2025-03-05 04:00:10|||||||||2
1741147220000|2025-03-05 04:00:20|||||||||1
1741147230000|2025-03-05 04:00:30|||||||||1
1741147240000|2025-03-05 04:00:40|||||||||2
1741147250000|2025-03-05 04:00:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|35
1741147290000|2025-03-05 04:01:30|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|18
1741147300000|2025-03-05 04:01:40|||||||||3
1741147360000|2025-03-05 04:02:40|||||||||1
1741147470000|2025-03-05 04:04:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|1
1741147490000|2025-03-05 04:04:50|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|2
1741147500000|2025-03-05 04:05:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|2
1741147510000|2025-03-05 04:05:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1741147520000|2025-03-05 04:05:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|2
1741147530000|2025-03-05 04:05:30|||||||||5
1741147540000|2025-03-05 04:05:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1741147550000|2025-03-05 04:05:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1741147560000|2025-03-05 04:06:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1741147570000|2025-03-05 04:06:10|||||||||2
1741147600000|2025-03-05 04:06:40|||||||||3
1741147610000|2025-03-05 04:06:50|||||||||1
1741147630000|2025-03-05 04:07:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1741147690000|2025-03-05 04:08:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1741147820000|2025-03-05 04:10:20|||||||||2
1741147830000|2025-03-05 04:10:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741147850000|2025-03-05 04:10:50|||||||||3
1741147860000|2025-03-05 04:11:00|||||||||1
1741147880000|2025-03-05 04:11:20|||||||||1
1741147890000|2025-03-05 04:11:30|||||||||3
1741147920000|2025-03-05 04:12:00|||||||||2
1741147930000|2025-03-05 04:12:10|||||||||2
1741147960000|2025-03-05 04:12:40|||||||||3
1741147990000|2025-03-05 04:13:10|||||||||1
1741148000000|2025-03-05 04:13:20|||||||||3
1741148030000|2025-03-05 04:13:50|||||||||3
1741148040000|2025-03-05 04:14:00|||||||||1
1741148050000|2025-03-05 04:14:10|||||||||1
1741148070000|2025-03-05 04:14:30|||||||||4
1741148100000|2025-03-05 04:15:00|||||||||2
1741148110000|2025-03-05 04:15:10|||||||||2
1741148140000|2025-03-05 04:15:40|||||||||4
1741148170000|2025-03-05 04:16:10|||||||||1
1741148180000|2025-03-05 04:16:20|||||||||3
1741148210000|2025-03-05 04:16:50|||||||||4
1741148220000|2025-03-05 04:17:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|20
1741148250000|2025-03-05 04:17:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1741148260000|2025-03-05 04:17:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1741148320000|2025-03-05 04:18:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1741148330000|2025-03-05 04:18:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1741148340000|2025-03-05 04:19:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|22
1741148360000|2025-03-05 04:19:20|||||||||1
1741148430000|2025-03-05 04:20:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1741148440000|2025-03-05 04:20:40|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|0
1741148460000|2025-03-05 04:21:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1741148490000|2025-03-05 04:21:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|22
1741148500000|2025-03-05 04:21:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1741148510000|2025-03-05 04:21:50|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1741148520000|2025-03-05 04:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1741148570000|2025-03-05 04:22:50|||||||||1
1741148590000|2025-03-05 04:23:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1741148620000|2025-03-05 04:23:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|9
1741148650000|2025-03-05 04:24:10|||||||||3
1741148910000|2025-03-05 04:28:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1741149040000|2025-03-05 04:30:40|||||||||1
1741149140000|2025-03-05 04:32:20|||||||||1
1741149250000|2025-03-05 04:34:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1741149300000|2025-03-05 04:35:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1741149310000|2025-03-05 04:35:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741149320000|2025-03-05 04:35:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1741149370000|2025-03-05 04:36:10|20.34|20.18|20.33|20.17|20.34|20.18|20.31|20.15|0
1741149380000|2025-03-05 04:36:20|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|0
1741149390000|2025-03-05 04:36:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1741149410000|2025-03-05 04:36:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1741149750000|2025-03-05 04:42:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|37
1741149800000|2025-03-05 04:43:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|11
1741149810000|2025-03-05 04:43:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1741149840000|2025-03-05 04:44:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1741149870000|2025-03-05 04:44:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741150120000|2025-03-05 04:48:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|1
1741150280000|2025-03-05 04:51:20|||||||||2
1741150470000|2025-03-05 04:54:30|||||||||1
1741150530000|2025-03-05 04:55:30|||||||||1
1741150720000|2025-03-05 04:58:40|||||||||1
1741150920000|2025-03-05 05:02:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|15
1741150930000|2025-03-05 05:02:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1741151640000|2025-03-05 05:14:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|2
1741151650000|2025-03-05 05:14:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|3
1741151720000|2025-03-05 05:15:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1741151740000|2025-03-05 05:15:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741151750000|2025-03-05 05:15:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1741151770000|2025-03-05 05:16:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741151780000|2025-03-05 05:16:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1741151820000|2025-03-05 05:17:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1741151840000|2025-03-05 05:17:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1741152120000|2025-03-05 05:22:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|8
1741152130000|2025-03-05 05:22:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741152150000|2025-03-05 05:22:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741152190000|2025-03-05 05:23:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1741152250000|2025-03-05 05:24:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741152270000|2025-03-05 05:24:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|1
1741152320000|2025-03-05 05:25:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1741152390000|2025-03-05 05:26:30|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|3
1741152440000|2025-03-05 05:27:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741152450000|2025-03-05 05:27:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741152590000|2025-03-05 05:29:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1741152610000|2025-03-05 05:30:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741152630000|2025-03-05 05:30:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741152650000|2025-03-05 05:30:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741152660000|2025-03-05 05:31:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741152720000|2025-03-05 05:32:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741152730000|2025-03-05 05:32:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741152830000|2025-03-05 05:33:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1741152860000|2025-03-05 05:34:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1741152890000|2025-03-05 05:34:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1741153010000|2025-03-05 05:36:50|||||||||1
1741153100000|2025-03-05 05:38:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1741153110000|2025-03-05 05:38:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741153140000|2025-03-05 05:39:00|||||||||1
1741153260000|2025-03-05 05:41:00|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|2
1741153270000|2025-03-05 05:41:10|||||||||1
1741153390000|2025-03-05 05:43:10|||||||||1
1741153410000|2025-03-05 05:43:30|||||||||21
1741153510000|2025-03-05 05:45:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1741153520000|2025-03-05 05:45:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|9
1741153540000|2025-03-05 05:45:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1741153560000|2025-03-05 05:46:00|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|4
1741153610000|2025-03-05 05:46:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|6
1741153640000|2025-03-05 05:47:20|||||||||1
1741153670000|2025-03-05 05:47:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|16
1741153690000|2025-03-05 05:48:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1741153750000|2025-03-05 05:49:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|2
1741153760000|2025-03-05 05:49:20|||||||||1
1741153790000|2025-03-05 05:49:50|||||||||4
1741153850000|2025-03-05 05:50:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1741153870000|2025-03-05 05:51:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741153890000|2025-03-05 05:51:30|||||||||1
1741153920000|2025-03-05 05:52:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1741153930000|2025-03-05 05:52:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741153990000|2025-03-05 05:53:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1741154000000|2025-03-05 05:53:20|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|0
1741154010000|2025-03-05 05:53:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1741154030000|2025-03-05 05:53:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|6
1741154140000|2025-03-05 05:55:40|||||||||1
1741154260000|2025-03-05 05:57:40|||||||||1
1741154290000|2025-03-05 05:58:10|||||||||3
1741154390000|2025-03-05 05:59:50|||||||||1
1741154500000|2025-03-05 06:01:40|||||||||1
1741154630000|2025-03-05 06:03:50|||||||||1
1741154740000|2025-03-05 06:05:40|||||||||1
1741154780000|2025-03-05 06:06:20|||||||||1
1741154870000|2025-03-05 06:07:50|||||||||1
1741154990000|2025-03-05 06:09:50|||||||||1
1741155070000|2025-03-05 06:11:10|||||||||1
1741155100000|2025-03-05 06:11:40|||||||||1
1741155110000|2025-03-05 06:11:50|||||||||4
1741155130000|2025-03-05 06:12:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1741155170000|2025-03-05 06:12:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741155240000|2025-03-05 06:14:00|||||||||1
1741155270000|2025-03-05 06:14:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1741155350000|2025-03-05 06:15:50|||||||||3
1741155360000|2025-03-05 06:16:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1741155470000|2025-03-05 06:17:50|||||||||1
1741155580000|2025-03-05 06:19:40|||||||||1
1741155590000|2025-03-05 06:19:50|||||||||1
1741155670000|2025-03-05 06:21:10|||||||||1
1741155680000|2025-03-05 06:21:20|||||||||1
1741155700000|2025-03-05 06:21:40|||||||||1
1741155720000|2025-03-05 06:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1741155730000|2025-03-05 06:22:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1741155740000|2025-03-05 06:22:20|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|0
1741155750000|2025-03-05 06:22:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1741155780000|2025-03-05 06:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|15
1741155870000|2025-03-05 06:24:30|||||||||1
1741155880000|2025-03-05 06:24:40|||||||||1
1741155980000|2025-03-05 06:26:20|||||||||1
1741156090000|2025-03-05 06:28:10|||||||||1
1741156130000|2025-03-05 06:28:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|34
1741156190000|2025-03-05 06:29:50|||||||||3
1741156210000|2025-03-05 06:30:10|||||||||1
1741156330000|2025-03-05 06:32:10|||||||||1
1741156400000|2025-03-05 06:33:20|||||||||1
1741156490000|2025-03-05 06:34:50|||||||||1
1741156550000|2025-03-05 06:35:50|||||||||1
1741156560000|2025-03-05 06:36:00|||||||||1
1741156700000|2025-03-05 06:38:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|9
1741156750000|2025-03-05 06:39:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1741156790000|2025-03-05 06:39:50|20.34|20.18|20.33|20.17|20.36|20.2|20.33|20.17|9
1741156800000|2025-03-05 06:40:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1741156880000|2025-03-05 06:41:20|||||||||1
1741156890000|2025-03-05 06:41:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1741157030000|2025-03-05 06:43:50|||||||||1
1741157240000|2025-03-05 06:47:20|||||||||2
1741157310000|2025-03-05 06:48:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1741157330000|2025-03-05 06:48:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1741157550000|2025-03-05 06:52:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741157560000|2025-03-05 06:52:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|22
1741158060000|2025-03-05 07:01:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|9
1741158100000|2025-03-05 07:01:40|||||||||3
1741158140000|2025-03-05 07:02:20|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|2
1741158160000|2025-03-05 07:02:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1741158230000|2025-03-05 07:03:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|1
1741158240000|2025-03-05 07:04:00|||||||||1
1741158250000|2025-03-05 07:04:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1741158310000|2025-03-05 07:05:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1741158340000|2025-03-05 07:05:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1741158390000|2025-03-05 07:06:30|||||||||3
1741158520000|2025-03-05 07:08:40|||||||||12
1741158530000|2025-03-05 07:08:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|24
1741158640000|2025-03-05 07:10:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|6
1741158690000|2025-03-05 07:11:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741158710000|2025-03-05 07:11:50|||||||||10
1741158840000|2025-03-05 07:14:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1741158850000|2025-03-05 07:14:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1741158860000|2025-03-05 07:14:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|5
1741158870000|2025-03-05 07:14:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|4
1741158900000|2025-03-05 07:15:00|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|1
1741158910000|2025-03-05 07:15:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741158930000|2025-03-05 07:15:30|||||||||1
1741159100000|2025-03-05 07:18:20|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|2
1741159200000|2025-03-05 07:20:00|||||||||2
1741159340000|2025-03-05 07:22:20|||||||||1
1741159350000|2025-03-05 07:22:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741159530000|2025-03-05 07:25:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741159540000|2025-03-05 07:25:40|||||||||1
1741159560000|2025-03-05 07:26:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1741159580000|2025-03-05 07:26:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1741159600000|2025-03-05 07:26:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1741159620000|2025-03-05 07:27:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1741159630000|2025-03-05 07:27:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1741159660000|2025-03-05 07:27:40|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|8
1741159740000|2025-03-05 07:29:00|||||||||2
1741159810000|2025-03-05 07:30:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1741159820000|2025-03-05 07:30:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|6
1741159860000|2025-03-05 07:31:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1741159890000|2025-03-05 07:31:30|20.31|20.15|20.3|20.14|20.31|20.15|20.29|20.13|12
1741159900000|2025-03-05 07:31:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1741160000000|2025-03-05 07:33:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|0
1741160020000|2025-03-05 07:33:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|13
1741160160000|2025-03-05 07:36:00|||||||||5
1741160180000|2025-03-05 07:36:20|||||||||1
1741160400000|2025-03-05 07:40:00|||||||||1
1741160430000|2025-03-05 07:40:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|2
1741160600000|2025-03-05 07:43:20|||||||||7
1741160710000|2025-03-05 07:45:10|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|4
1741160750000|2025-03-05 07:45:50|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1741160760000|2025-03-05 07:46:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|6
1741160770000|2025-03-05 07:46:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1741160790000|2025-03-05 07:46:30|||||||||2
1741160800000|2025-03-05 07:46:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|5
1741160820000|2025-03-05 07:47:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1741160850000|2025-03-05 07:47:30|||||||||3
1741160880000|2025-03-05 07:48:00|||||||||2
1741161070000|2025-03-05 07:51:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|2
1741161080000|2025-03-05 07:51:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|1
1741161090000|2025-03-05 07:51:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741161100000|2025-03-05 07:51:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741161180000|2025-03-05 07:53:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1741161300000|2025-03-05 07:55:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|3
1741161360000|2025-03-05 07:56:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|27
1741161560000|2025-03-05 07:59:20|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|4
1741161600000|2025-03-05 08:00:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|21
1741161620000|2025-03-05 08:00:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1741161640000|2025-03-05 08:00:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|8
1741161660000|2025-03-05 08:01:00|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|3
1741161690000|2025-03-05 08:01:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1741161700000|2025-03-05 08:01:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1741161720000|2025-03-05 08:02:00|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|3
1741161740000|2025-03-05 08:02:20|||||||||1
1741161760000|2025-03-05 08:02:40|20.47|20.31|20.49|20.33|20.49|20.33|20.46|20.3|7
1741161810000|2025-03-05 08:03:30|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|3
1741161820000|2025-03-05 08:03:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741161840000|2025-03-05 08:04:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|2
1741161850000|2025-03-05 08:04:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741161860000|2025-03-05 08:04:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1741161900000|2025-03-05 08:05:00|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|1
1741161920000|2025-03-05 08:05:20|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|0
1741161930000|2025-03-05 08:05:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1741161950000|2025-03-05 08:05:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741161970000|2025-03-05 08:06:10|||||||||1
1741162000000|2025-03-05 08:06:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|19
1741162020000|2025-03-05 08:07:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|7
1741162030000|2025-03-05 08:07:10|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|0
1741162060000|2025-03-05 08:07:40|||||||||1
1741162090000|2025-03-05 08:08:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|26
1741162150000|2025-03-05 08:09:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|18
1741162160000|2025-03-05 08:09:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1741162170000|2025-03-05 08:09:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741162180000|2025-03-05 08:09:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741162190000|2025-03-05 08:09:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1741162200000|2025-03-05 08:10:00|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|7
1741162210000|2025-03-05 08:10:10|||||||||1
1741162250000|2025-03-05 08:10:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|26
1741162320000|2025-03-05 08:12:00|||||||||1
1741162350000|2025-03-05 08:12:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|3
1741162420000|2025-03-05 08:13:40|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|16
1741162480000|2025-03-05 08:14:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|33
1741162490000|2025-03-05 08:14:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1741162500000|2025-03-05 08:15:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1741162510000|2025-03-05 08:15:10|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|3
1741162520000|2025-03-05 08:15:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1741162530000|2025-03-05 08:15:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1741162540000|2025-03-05 08:15:40|20.41|20.25|20.4|20.24|20.41|20.25|20.39|20.23|0
1741162550000|2025-03-05 08:15:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741162560000|2025-03-05 08:16:00|||||||||54
1741162570000|2025-03-05 08:16:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|56
1741162580000|2025-03-05 08:16:20|||||||||1
1741162590000|2025-03-05 08:16:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1741162600000|2025-03-05 08:16:40|||||||||2
1741162610000|2025-03-05 08:16:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|14
1741162640000|2025-03-05 08:17:20|||||||||1
1741162690000|2025-03-05 08:18:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1741162700000|2025-03-05 08:18:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1741162710000|2025-03-05 08:18:30|||||||||1
1741162730000|2025-03-05 08:18:50|||||||||9
1741162750000|2025-03-05 08:19:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|23
1741162770000|2025-03-05 08:19:30|||||||||1
1741162780000|2025-03-05 08:19:40|||||||||1
1741162800000|2025-03-05 08:20:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1741162810000|2025-03-05 08:20:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1741162820000|2025-03-05 08:20:20|||||||||2
1741162830000|2025-03-05 08:20:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1741162840000|2025-03-05 08:20:40|20.24|20.08|20.24|20.08|20.26|20.1|20.23|20.07|15
1741162850000|2025-03-05 08:20:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1741162860000|2025-03-05 08:21:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1741162890000|2025-03-05 08:21:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1741162900000|2025-03-05 08:21:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1741162970000|2025-03-05 08:22:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|8
1741162980000|2025-03-05 08:23:00|||||||||3
1741162990000|2025-03-05 08:23:10|||||||||1
1741163000000|2025-03-05 08:23:20|||||||||4
1741163010000|2025-03-05 08:23:30|||||||||5
1741163030000|2025-03-05 08:23:50|||||||||1
1741163040000|2025-03-05 08:24:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1741163060000|2025-03-05 08:24:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1741163070000|2025-03-05 08:24:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1741163080000|2025-03-05 08:24:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1741163090000|2025-03-05 08:24:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|12
1741163100000|2025-03-05 08:25:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1741163110000|2025-03-05 08:25:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1741163120000|2025-03-05 08:25:20|20.28|20.12|20.29|20.13|20.3|20.14|20.28|20.12|0
1741163130000|2025-03-05 08:25:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|8
1741163150000|2025-03-05 08:25:50|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|1
1741163160000|2025-03-05 08:26:00|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1741163170000|2025-03-05 08:26:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1741163180000|2025-03-05 08:26:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741163200000|2025-03-05 08:26:40|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|11
1741163210000|2025-03-05 08:26:50|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|0
1741163220000|2025-03-05 08:27:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|10
1741163230000|2025-03-05 08:27:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1741163410000|2025-03-05 08:30:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|17
1741163420000|2025-03-05 08:30:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1741163430000|2025-03-05 08:30:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1741163440000|2025-03-05 08:30:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1741163450000|2025-03-05 08:30:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1741163560000|2025-03-05 08:32:40|||||||||1
1741163580000|2025-03-05 08:33:00|||||||||24
1741163670000|2025-03-05 08:34:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1741163690000|2025-03-05 08:34:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|25
1741163710000|2025-03-05 08:35:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|10
1741163730000|2025-03-05 08:35:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|14
1741163750000|2025-03-05 08:35:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|15
1741163760000|2025-03-05 08:36:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1741163770000|2025-03-05 08:36:10|20.4|20.24|20.41|20.25|20.41|20.25|20.38|20.22|0
1741163810000|2025-03-05 08:36:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1741163820000|2025-03-05 08:37:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1741163850000|2025-03-05 08:37:30|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|0
1741163860000|2025-03-05 08:37:40|||||||||1
1741163870000|2025-03-05 08:37:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|18
1741163880000|2025-03-05 08:38:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|4
1741163890000|2025-03-05 08:38:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|14
1741163910000|2025-03-05 08:38:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1741163920000|2025-03-05 08:38:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|0
1741163930000|2025-03-05 08:38:50|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|6
1741163940000|2025-03-05 08:39:00|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1741163950000|2025-03-05 08:39:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|0
1741163960000|2025-03-05 08:39:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1741163990000|2025-03-05 08:39:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1741164000000|2025-03-05 08:40:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1741164060000|2025-03-05 08:41:00|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|0
1741164070000|2025-03-05 08:41:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741164080000|2025-03-05 08:41:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1741164100000|2025-03-05 08:41:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1741164110000|2025-03-05 08:41:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|7
1741164120000|2025-03-05 08:42:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1741164130000|2025-03-05 08:42:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1741164140000|2025-03-05 08:42:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741164180000|2025-03-05 08:43:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1741164230000|2025-03-05 08:43:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|5
1741164240000|2025-03-05 08:44:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|1
1741164250000|2025-03-05 08:44:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1741164270000|2025-03-05 08:44:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1741164280000|2025-03-05 08:44:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741164300000|2025-03-05 08:45:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1741164340000|2025-03-05 08:45:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1741164350000|2025-03-05 08:45:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1741164370000|2025-03-05 08:46:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741164380000|2025-03-05 08:46:20|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|0
1741164390000|2025-03-05 08:46:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1741164400000|2025-03-05 08:46:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1741164560000|2025-03-05 08:49:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1741164570000|2025-03-05 08:49:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741164580000|2025-03-05 08:49:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|2
1741164630000|2025-03-05 08:50:30|||||||||1
1741164660000|2025-03-05 08:51:00|||||||||1
1741164670000|2025-03-05 08:51:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|10
1741164680000|2025-03-05 08:51:20|20.5|20.34|20.51|20.35|20.52|20.36|20.5|20.34|0
1741164690000|2025-03-05 08:51:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741164710000|2025-03-05 08:51:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|3
1741164740000|2025-03-05 08:52:20|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|2
1741164760000|2025-03-05 08:52:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741164770000|2025-03-05 08:52:50|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|0
1741164780000|2025-03-05 08:53:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741164790000|2025-03-05 08:53:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741164830000|2025-03-05 08:53:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741164840000|2025-03-05 08:54:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741164860000|2025-03-05 08:54:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741164870000|2025-03-05 08:54:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741164880000|2025-03-05 08:54:40|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|0
1741164900000|2025-03-05 08:55:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741164910000|2025-03-05 08:55:10|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1741164920000|2025-03-05 08:55:20|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1741164930000|2025-03-05 08:55:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1741164940000|2025-03-05 08:55:40|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741164950000|2025-03-05 08:55:50|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1741164960000|2025-03-05 08:56:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1741164970000|2025-03-05 08:56:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1741164980000|2025-03-05 08:56:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1741164990000|2025-03-05 08:56:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|0
1741165000000|2025-03-05 08:56:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1741165010000|2025-03-05 08:56:50|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|0
1741165020000|2025-03-05 08:57:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1741165050000|2025-03-05 08:57:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165060000|2025-03-05 08:57:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165070000|2025-03-05 08:57:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|7
1741165080000|2025-03-05 08:58:00|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|4
1741165140000|2025-03-05 08:59:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741165150000|2025-03-05 08:59:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741165160000|2025-03-05 08:59:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|4
1741165170000|2025-03-05 08:59:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1741165190000|2025-03-05 08:59:50|||||||||1
1741165200000|2025-03-05 09:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|7
1741165210000|2025-03-05 09:00:10|||||||||2
1741165220000|2025-03-05 09:00:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1741165230000|2025-03-05 09:00:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1741165250000|2025-03-05 09:00:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165260000|2025-03-05 09:01:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165270000|2025-03-05 09:01:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1741165280000|2025-03-05 09:01:20|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|2
1741165290000|2025-03-05 09:01:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165340000|2025-03-05 09:02:20|||||||||1
1741165390000|2025-03-05 09:03:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741165400000|2025-03-05 09:03:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741165410000|2025-03-05 09:03:30|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1741165420000|2025-03-05 09:03:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|3
1741165430000|2025-03-05 09:03:50|20.52|20.36|20.51|20.35|20.53|20.37|20.5|20.34|0
1741165440000|2025-03-05 09:04:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741165450000|2025-03-05 09:04:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741165460000|2025-03-05 09:04:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1741165470000|2025-03-05 09:04:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741165480000|2025-03-05 09:04:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741165490000|2025-03-05 09:04:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1741165530000|2025-03-05 09:05:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1741165630000|2025-03-05 09:07:10|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|7
1741165650000|2025-03-05 09:07:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741165660000|2025-03-05 09:07:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741165680000|2025-03-05 09:08:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|1
1741165690000|2025-03-05 09:08:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1741165730000|2025-03-05 09:08:50|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|3
1741165740000|2025-03-05 09:09:00|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|3
1741165750000|2025-03-05 09:09:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741165770000|2025-03-05 09:09:30|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|2
1741165780000|2025-03-05 09:09:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|1
1741165800000|2025-03-05 09:10:00|||||||||17
1741165850000|2025-03-05 09:10:50|||||||||3
1741165900000|2025-03-05 09:11:40|||||||||9
1741165920000|2025-03-05 09:12:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1741165930000|2025-03-05 09:12:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741165940000|2025-03-05 09:12:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741165950000|2025-03-05 09:12:30|20.5|20.34|20.51|20.35|20.51|20.35|20.48|20.32|3
1741165960000|2025-03-05 09:12:40|||||||||1
1741165980000|2025-03-05 09:13:00|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|5
1741166000000|2025-03-05 09:13:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1741166010000|2025-03-05 09:13:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1741166020000|2025-03-05 09:13:40|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|0
1741166070000|2025-03-05 09:14:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741166080000|2025-03-05 09:14:40|20.47|20.31|20.46|20.3|20.5|20.34|20.46|20.3|0
1741166090000|2025-03-05 09:14:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1741166110000|2025-03-05 09:15:10|||||||||1
1741166130000|2025-03-05 09:15:30|||||||||1
1741166140000|2025-03-05 09:15:40|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|6
1741166210000|2025-03-05 09:16:50|||||||||4
1741166220000|2025-03-05 09:17:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1741166230000|2025-03-05 09:17:10|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|0
1741166240000|2025-03-05 09:17:20|20.46|20.3|20.5|20.34|20.51|20.35|20.46|20.3|0
1741166250000|2025-03-05 09:17:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|1
1741166260000|2025-03-05 09:17:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741166270000|2025-03-05 09:17:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|0
1741166280000|2025-03-05 09:18:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741166290000|2025-03-05 09:18:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741166300000|2025-03-05 09:18:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741166320000|2025-03-05 09:18:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741166340000|2025-03-05 09:19:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|17
1741166350000|2025-03-05 09:19:10|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|2
1741166360000|2025-03-05 09:19:20|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|12
1741166380000|2025-03-05 09:19:40|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741166400000|2025-03-05 09:20:00|||||||||1
1741166530000|2025-03-05 09:22:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|33
1741166570000|2025-03-05 09:22:50|||||||||1
1741166590000|2025-03-05 09:23:10|||||||||1
1741166670000|2025-03-05 09:24:30|||||||||4
1741166760000|2025-03-05 09:26:00|||||||||2
1741166780000|2025-03-05 09:26:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|11
1741166790000|2025-03-05 09:26:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1741166820000|2025-03-05 09:27:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|9
1741166830000|2025-03-05 09:27:10|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|5
1741166860000|2025-03-05 09:27:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|2
1741166870000|2025-03-05 09:27:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1741166880000|2025-03-05 09:28:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|0
1741167030000|2025-03-05 09:30:30|||||||||5
1741167100000|2025-03-05 09:31:40|||||||||13
1741167120000|2025-03-05 09:32:00|||||||||1
1741167170000|2025-03-05 09:32:50|||||||||1
1741167270000|2025-03-05 09:34:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|5
1741167280000|2025-03-05 09:34:40|||||||||1
1741167330000|2025-03-05 09:35:30|||||||||3
1741167340000|2025-03-05 09:35:40|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|0
1741167370000|2025-03-05 09:36:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|10
1741167380000|2025-03-05 09:36:20|||||||||3
1741167410000|2025-03-05 09:36:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1741167430000|2025-03-05 09:37:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741167530000|2025-03-05 09:38:50|||||||||1
1741167850000|2025-03-05 09:44:10|||||||||6
1741167890000|2025-03-05 09:44:50|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|10
1741167900000|2025-03-05 09:45:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741167940000|2025-03-05 09:45:40|||||||||5
1741167970000|2025-03-05 09:46:10|||||||||1
1741167980000|2025-03-05 09:46:20|||||||||4
1741167990000|2025-03-05 09:46:30|||||||||5
1741168040000|2025-03-05 09:47:20|||||||||18
1741168060000|2025-03-05 09:47:40|||||||||1
1741168070000|2025-03-05 09:47:50|||||||||2
1741168100000|2025-03-05 09:48:20|||||||||2
1741168110000|2025-03-05 09:48:30|||||||||4
1741168120000|2025-03-05 09:48:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1741168170000|2025-03-05 09:49:30|20.33|20.17|20.31|20.15|20.33|20.17|20.3|20.14|120
1741168190000|2025-03-05 09:49:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1741168200000|2025-03-05 09:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1741168210000|2025-03-05 09:50:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1741168240000|2025-03-05 09:50:40|||||||||2
1741168260000|2025-03-05 09:51:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1741168290000|2025-03-05 09:51:30|||||||||3
1741168360000|2025-03-05 09:52:40|||||||||14
1741168370000|2025-03-05 09:52:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741168390000|2025-03-05 09:53:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741168440000|2025-03-05 09:54:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1741168480000|2025-03-05 09:54:40|||||||||1
1741168490000|2025-03-05 09:54:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1741168500000|2025-03-05 09:55:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1741168530000|2025-03-05 09:55:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1741168540000|2025-03-05 09:55:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741168560000|2025-03-05 09:56:00|||||||||2
1741168570000|2025-03-05 09:56:10|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1741168590000|2025-03-05 09:56:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741168640000|2025-03-05 09:57:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1741168660000|2025-03-05 09:57:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1741168680000|2025-03-05 09:58:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1741168690000|2025-03-05 09:58:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1741168720000|2025-03-05 09:58:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1741168800000|2025-03-05 10:00:00|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|18
1741168840000|2025-03-05 10:00:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1741168860000|2025-03-05 10:01:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1741168870000|2025-03-05 10:01:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|11
1741168880000|2025-03-05 10:01:20|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1741168890000|2025-03-05 10:01:30|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1741168900000|2025-03-05 10:01:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741168930000|2025-03-05 10:02:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741168940000|2025-03-05 10:02:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|1
1741168950000|2025-03-05 10:02:30|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|0
1741168960000|2025-03-05 10:02:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1741169070000|2025-03-05 10:04:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1741169080000|2025-03-05 10:04:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1741169090000|2025-03-05 10:04:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1741169140000|2025-03-05 10:05:40|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|1
1741169160000|2025-03-05 10:06:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|1
1741169170000|2025-03-05 10:06:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1741169190000|2025-03-05 10:06:30|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|2
1741169360000|2025-03-05 10:09:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1741169370000|2025-03-05 10:09:30|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|3
1741169380000|2025-03-05 10:09:40|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|0
1741169400000|2025-03-05 10:10:00|20.38|20.22|20.39|20.23|20.39|20.23|20.36|20.2|0
1741169410000|2025-03-05 10:10:10|||||||||4
1741169450000|2025-03-05 10:10:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1741169540000|2025-03-05 10:12:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|37
1741169610000|2025-03-05 10:13:30|||||||||11
1741169620000|2025-03-05 10:13:40|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|6
1741169640000|2025-03-05 10:14:00|20.48|20.32|20.5|20.34|20.51|20.35|20.48|20.32|10
1741169650000|2025-03-05 10:14:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1741169710000|2025-03-05 10:15:10|||||||||5
1741169730000|2025-03-05 10:15:30|||||||||8
1741169780000|2025-03-05 10:16:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|17
1741169790000|2025-03-05 10:16:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741169800000|2025-03-05 10:16:40|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1741169820000|2025-03-05 10:17:00|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|0
1741169840000|2025-03-05 10:17:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741169870000|2025-03-05 10:17:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741169890000|2025-03-05 10:18:10|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741169910000|2025-03-05 10:18:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741169930000|2025-03-05 10:18:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741169940000|2025-03-05 10:19:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741169990000|2025-03-05 10:19:50|||||||||5
1741170010000|2025-03-05 10:20:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741170090000|2025-03-05 10:21:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741170200000|2025-03-05 10:23:20|||||||||1
1741170210000|2025-03-05 10:23:30|||||||||3
1741170250000|2025-03-05 10:24:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1741170360000|2025-03-05 10:26:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741170380000|2025-03-05 10:26:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|20
1741170390000|2025-03-05 10:26:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|1
1741170410000|2025-03-05 10:26:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1741170440000|2025-03-05 10:27:20|||||||||4
1741170450000|2025-03-05 10:27:30|||||||||6
1741170550000|2025-03-05 10:29:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741170560000|2025-03-05 10:29:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741170590000|2025-03-05 10:29:50|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|13
1741170600000|2025-03-05 10:30:00|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|2
1741170730000|2025-03-05 10:32:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1741170750000|2025-03-05 10:32:30|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1741170770000|2025-03-05 10:32:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741170800000|2025-03-05 10:33:20|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|0
1741170810000|2025-03-05 10:33:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741170870000|2025-03-05 10:34:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741170880000|2025-03-05 10:34:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741170890000|2025-03-05 10:34:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741170900000|2025-03-05 10:35:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741170910000|2025-03-05 10:35:10|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741170920000|2025-03-05 10:35:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741170990000|2025-03-05 10:36:30|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|23
1741171000000|2025-03-05 10:36:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1741171010000|2025-03-05 10:36:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1741171020000|2025-03-05 10:37:00|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1741171030000|2025-03-05 10:37:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1741171060000|2025-03-05 10:37:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1741171080000|2025-03-05 10:38:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1741171090000|2025-03-05 10:38:10|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|0
1741171130000|2025-03-05 10:38:50|||||||||1
1741171230000|2025-03-05 10:40:30|||||||||2
1741171350000|2025-03-05 10:42:30|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1741171360000|2025-03-05 10:42:40|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|0
1741171370000|2025-03-05 10:42:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1741171400000|2025-03-05 10:43:20|20.42|20.26|20.43|20.27|20.45|20.29|20.41|20.25|0
1741171410000|2025-03-05 10:43:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1741171420000|2025-03-05 10:43:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1741171430000|2025-03-05 10:43:50|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|0
1741171440000|2025-03-05 10:44:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741171450000|2025-03-05 10:44:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741171460000|2025-03-05 10:44:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741171480000|2025-03-05 10:44:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741171510000|2025-03-05 10:45:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1741171550000|2025-03-05 10:45:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1741171560000|2025-03-05 10:46:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1741171590000|2025-03-05 10:46:30|||||||||11
1741171600000|2025-03-05 10:46:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1741171690000|2025-03-05 10:48:10|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|17
1741171700000|2025-03-05 10:48:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|0
1741171770000|2025-03-05 10:49:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|8
1741171800000|2025-03-05 10:50:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741171810000|2025-03-05 10:50:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741171820000|2025-03-05 10:50:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1741171850000|2025-03-05 10:50:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1741171920000|2025-03-05 10:52:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|6
1741171940000|2025-03-05 10:52:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741171950000|2025-03-05 10:52:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741171970000|2025-03-05 10:52:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741172040000|2025-03-05 10:54:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741172050000|2025-03-05 10:54:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741172060000|2025-03-05 10:54:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741172110000|2025-03-05 10:55:10|||||||||3
1741172180000|2025-03-05 10:56:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1741172250000|2025-03-05 10:57:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1741172260000|2025-03-05 10:57:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741172270000|2025-03-05 10:57:50|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|0
1741172290000|2025-03-05 10:58:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741172320000|2025-03-05 10:58:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741172330000|2025-03-05 10:58:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1741172380000|2025-03-05 10:59:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1741172400000|2025-03-05 11:00:00|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|2
1741172420000|2025-03-05 11:00:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741172450000|2025-03-05 11:00:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741172460000|2025-03-05 11:01:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741172490000|2025-03-05 11:01:30|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|0
1741172500000|2025-03-05 11:01:40|||||||||1
1741172520000|2025-03-05 11:02:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741172530000|2025-03-05 11:02:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741172550000|2025-03-05 11:02:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741172570000|2025-03-05 11:02:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741172640000|2025-03-05 11:04:00|20.56|20.4|20.55|20.39|20.58|20.42|20.55|20.39|4
1741172650000|2025-03-05 11:04:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741172820000|2025-03-05 11:07:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|17
1741172830000|2025-03-05 11:07:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|1
1741172860000|2025-03-05 11:07:40|||||||||10
1741172900000|2025-03-05 11:08:20|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|4
1741172910000|2025-03-05 11:08:30|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|3
1741172920000|2025-03-05 11:08:40|20.56|20.4|20.55|20.39|20.56|20.4|20.53|20.37|1
1741172930000|2025-03-05 11:08:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|0
1741172980000|2025-03-05 11:09:40|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|2
1741172990000|2025-03-05 11:09:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741173000000|2025-03-05 11:10:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|1
1741173020000|2025-03-05 11:10:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741173080000|2025-03-05 11:11:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741173090000|2025-03-05 11:11:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741173100000|2025-03-05 11:11:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741173120000|2025-03-05 11:12:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741173140000|2025-03-05 11:12:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741173150000|2025-03-05 11:12:30|||||||||1
1741173180000|2025-03-05 11:13:00|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1741173190000|2025-03-05 11:13:10|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|1
1741173200000|2025-03-05 11:13:20|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|2
1741173210000|2025-03-05 11:13:30|||||||||14
1741173240000|2025-03-05 11:14:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1741173250000|2025-03-05 11:14:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741173290000|2025-03-05 11:14:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741173300000|2025-03-05 11:15:00|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|37
1741173310000|2025-03-05 11:15:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1741173320000|2025-03-05 11:15:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741173350000|2025-03-05 11:15:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741173360000|2025-03-05 11:16:00|||||||||10
1741173410000|2025-03-05 11:16:50|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|0
1741173420000|2025-03-05 11:17:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741173430000|2025-03-05 11:17:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741173440000|2025-03-05 11:17:20|||||||||1
1741173490000|2025-03-05 11:18:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1741173500000|2025-03-05 11:18:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1741173510000|2025-03-05 11:18:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741173520000|2025-03-05 11:18:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1741173530000|2025-03-05 11:18:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|4
1741173540000|2025-03-05 11:19:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741173590000|2025-03-05 11:19:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1741173610000|2025-03-05 11:20:10|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1741173620000|2025-03-05 11:20:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741173640000|2025-03-05 11:20:40|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|0
1741173690000|2025-03-05 11:21:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741173700000|2025-03-05 11:21:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741173730000|2025-03-05 11:22:10|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741173740000|2025-03-05 11:22:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741173770000|2025-03-05 11:22:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741173780000|2025-03-05 11:23:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741173800000|2025-03-05 11:23:20|||||||||1
1741173810000|2025-03-05 11:23:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1741173820000|2025-03-05 11:23:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1741173830000|2025-03-05 11:23:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1741173850000|2025-03-05 11:24:10|||||||||2
1741173930000|2025-03-05 11:25:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1741173940000|2025-03-05 11:25:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741173950000|2025-03-05 11:25:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|3
1741173970000|2025-03-05 11:26:10|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1741173980000|2025-03-05 11:26:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|4
1741173990000|2025-03-05 11:26:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741174000000|2025-03-05 11:26:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1741174030000|2025-03-05 11:27:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1741174050000|2025-03-05 11:27:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741174060000|2025-03-05 11:27:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741174070000|2025-03-05 11:27:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741174100000|2025-03-05 11:28:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741174120000|2025-03-05 11:28:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741174130000|2025-03-05 11:28:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1741174140000|2025-03-05 11:29:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741174150000|2025-03-05 11:29:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741174160000|2025-03-05 11:29:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741174190000|2025-03-05 11:29:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741174200000|2025-03-05 11:30:00|||||||||3
1741174220000|2025-03-05 11:30:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1741174230000|2025-03-05 11:30:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741174270000|2025-03-05 11:31:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1741174320000|2025-03-05 11:32:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741174360000|2025-03-05 11:32:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1741174370000|2025-03-05 11:32:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741174380000|2025-03-05 11:33:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1741174400000|2025-03-05 11:33:20|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1741174420000|2025-03-05 11:33:40|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1741174430000|2025-03-05 11:33:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741174440000|2025-03-05 11:34:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1741174450000|2025-03-05 11:34:10|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1741174470000|2025-03-05 11:34:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1741174510000|2025-03-05 11:35:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|10
1741174530000|2025-03-05 11:35:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1741174540000|2025-03-05 11:35:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1741174600000|2025-03-05 11:36:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|3
1741174610000|2025-03-05 11:36:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741174720000|2025-03-05 11:38:40|||||||||2
1741174920000|2025-03-05 11:42:00|||||||||1
1741174940000|2025-03-05 11:42:20|||||||||1
1741174960000|2025-03-05 11:42:40|||||||||1
1741174970000|2025-03-05 11:42:50|||||||||1
1741174980000|2025-03-05 11:43:00|||||||||1
1741174990000|2025-03-05 11:43:10|||||||||1
1741175010000|2025-03-05 11:43:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1741175020000|2025-03-05 11:43:40|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1741175030000|2025-03-05 11:43:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1741175040000|2025-03-05 11:44:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1741175050000|2025-03-05 11:44:10|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1741175070000|2025-03-05 11:44:30|||||||||1
1741175080000|2025-03-05 11:44:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1741175090000|2025-03-05 11:44:50|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1741175100000|2025-03-05 11:45:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|4
1741175110000|2025-03-05 11:45:10|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|3
1741175120000|2025-03-05 11:45:20|20.51|20.35|20.5|20.34|20.51|20.35|20.48|20.32|3
1741175130000|2025-03-05 11:45:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1741175140000|2025-03-05 11:45:40|||||||||1
1741175150000|2025-03-05 11:45:50|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|0
1741175160000|2025-03-05 11:46:00|||||||||1
1741175170000|2025-03-05 11:46:10|||||||||1
1741175190000|2025-03-05 11:46:30|||||||||1
1741175210000|2025-03-05 11:46:50|||||||||6
1741175230000|2025-03-05 11:47:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1741175250000|2025-03-05 11:47:30|||||||||1
1741175260000|2025-03-05 11:47:40|||||||||1
1741175280000|2025-03-05 11:48:00|||||||||2
1741175290000|2025-03-05 11:48:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|2
1741175300000|2025-03-05 11:48:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1741175310000|2025-03-05 11:48:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|0
1741175320000|2025-03-05 11:48:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1741175340000|2025-03-05 11:49:00|||||||||1
1741175350000|2025-03-05 11:49:10|||||||||1
1741175370000|2025-03-05 11:49:30|||||||||1
1741175380000|2025-03-05 11:49:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1741175390000|2025-03-05 11:49:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1741175400000|2025-03-05 11:50:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1741175410000|2025-03-05 11:50:10|||||||||1
1741175430000|2025-03-05 11:50:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1741175440000|2025-03-05 11:50:40|||||||||1
1741175450000|2025-03-05 11:50:50|||||||||2
1741175460000|2025-03-05 11:51:00|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|4
1741175470000|2025-03-05 11:51:10|||||||||1
1741175480000|2025-03-05 11:51:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1741175500000|2025-03-05 11:51:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1741175520000|2025-03-05 11:52:00|||||||||1
1741175530000|2025-03-05 11:52:10|||||||||1
1741175550000|2025-03-05 11:52:30|||||||||1
1741175570000|2025-03-05 11:52:50|||||||||1
1741175580000|2025-03-05 11:53:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|8
1741175590000|2025-03-05 11:53:10|||||||||1
1741175610000|2025-03-05 11:53:30|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|31
1741175620000|2025-03-05 11:53:40|20.67|20.51|20.7|20.54|20.73|20.57|20.67|20.51|25
1741175630000|2025-03-05 11:53:50|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|9
1741175640000|2025-03-05 11:54:00|20.73|20.57|20.75|20.59|20.75|20.59|20.7|20.54|75
1741175650000|2025-03-05 11:54:10|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|19
1741175660000|2025-03-05 11:54:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|8
1741175670000|2025-03-05 11:54:30|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|73
1741175680000|2025-03-05 11:54:40|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|35
1741175690000|2025-03-05 11:54:50|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|8
1741175700000|2025-03-05 11:55:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|1
1741175710000|2025-03-05 11:55:10|20.74|20.58|20.65|20.49|20.74|20.58|20.65|20.49|6
1741175730000|2025-03-05 11:55:30|||||||||1
1741175740000|2025-03-05 11:55:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|15
1741175750000|2025-03-05 11:55:50|||||||||1
1741175760000|2025-03-05 11:56:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|7
1741175770000|2025-03-05 11:56:10|||||||||1
1741175780000|2025-03-05 11:56:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1741175790000|2025-03-05 11:56:30|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|1
1741175800000|2025-03-05 11:56:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|1
1741175810000|2025-03-05 11:56:50|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741175820000|2025-03-05 11:57:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|5
1741175830000|2025-03-05 11:57:10|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|0
1741175840000|2025-03-05 11:57:20|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|2
1741175850000|2025-03-05 11:57:30|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|1
1741175860000|2025-03-05 11:57:40|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|2
1741175870000|2025-03-05 11:57:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1741175880000|2025-03-05 11:58:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1741175890000|2025-03-05 11:58:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1741175900000|2025-03-05 11:58:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741175910000|2025-03-05 11:58:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1741175920000|2025-03-05 11:58:40|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|0
1741175930000|2025-03-05 11:58:50|||||||||1
1741175950000|2025-03-05 11:59:10|||||||||3
1741175970000|2025-03-05 11:59:30|||||||||1
1741175980000|2025-03-05 11:59:40|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|1
1741176000000|2025-03-05 12:00:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|2
1741176010000|2025-03-05 12:00:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1741176020000|2025-03-05 12:00:20|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|1
1741176030000|2025-03-05 12:00:30|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|0
1741176040000|2025-03-05 12:00:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|13
1741176050000|2025-03-05 12:00:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|23
1741176060000|2025-03-05 12:01:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|20
1741176070000|2025-03-05 12:01:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1741176080000|2025-03-05 12:01:20|||||||||1
1741176090000|2025-03-05 12:01:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1741176100000|2025-03-05 12:01:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|18
1741176110000|2025-03-05 12:01:50|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|1
1741176120000|2025-03-05 12:02:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|11
1741176130000|2025-03-05 12:02:10|||||||||1
1741176150000|2025-03-05 12:02:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|30
1741176160000|2025-03-05 12:02:40|||||||||1
1741176170000|2025-03-05 12:02:50|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|11
1741176180000|2025-03-05 12:03:00|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|2
1741176190000|2025-03-05 12:03:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741176200000|2025-03-05 12:03:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1741176210000|2025-03-05 12:03:30|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|0
1741176220000|2025-03-05 12:03:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1741176240000|2025-03-05 12:04:00|||||||||1
1741176250000|2025-03-05 12:04:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|7
1741176270000|2025-03-05 12:04:30|||||||||2
1741176290000|2025-03-05 12:04:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1741176300000|2025-03-05 12:05:00|||||||||12
1741176310000|2025-03-05 12:05:10|||||||||1
1741176330000|2025-03-05 12:05:30|||||||||1
1741176340000|2025-03-05 12:05:40|||||||||1
1741176360000|2025-03-05 12:06:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|17
1741176380000|2025-03-05 12:06:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741176400000|2025-03-05 12:06:40|||||||||1
1741176410000|2025-03-05 12:06:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1741176420000|2025-03-05 12:07:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|2
1741176430000|2025-03-05 12:07:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1741176440000|2025-03-05 12:07:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741176450000|2025-03-05 12:07:30|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|21
1741176460000|2025-03-05 12:07:40|||||||||3
1741176470000|2025-03-05 12:07:50|||||||||2
1741176490000|2025-03-05 12:08:10|||||||||1
1741176510000|2025-03-05 12:08:30|||||||||1
1741176520000|2025-03-05 12:08:40|||||||||2
1741176540000|2025-03-05 12:09:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1741176550000|2025-03-05 12:09:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1741176560000|2025-03-05 12:09:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1741176580000|2025-03-05 12:09:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1741176590000|2025-03-05 12:09:50|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|0
1741176600000|2025-03-05 12:10:00|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|2
1741176610000|2025-03-05 12:10:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|3
1741176630000|2025-03-05 12:10:30|||||||||1
1741176650000|2025-03-05 12:10:50|||||||||1
1741176670000|2025-03-05 12:11:10|||||||||1
1741176690000|2025-03-05 12:11:30|||||||||1
1741176700000|2025-03-05 12:11:40|||||||||1
1741176730000|2025-03-05 12:12:10|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|2
1741176740000|2025-03-05 12:12:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1741176760000|2025-03-05 12:12:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1741176770000|2025-03-05 12:12:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1741176790000|2025-03-05 12:13:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741176830000|2025-03-05 12:13:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1741176850000|2025-03-05 12:14:10|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|27
1741176940000|2025-03-05 12:15:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|45
1741176950000|2025-03-05 12:15:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|6
1741176960000|2025-03-05 12:16:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1741176970000|2025-03-05 12:16:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741177000000|2025-03-05 12:16:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1741177010000|2025-03-05 12:16:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|18
1741177020000|2025-03-05 12:17:00|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|0
1741177040000|2025-03-05 12:17:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|21
1741177050000|2025-03-05 12:17:30|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|2
1741177070000|2025-03-05 12:17:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741177080000|2025-03-05 12:18:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|1
1741177090000|2025-03-05 12:18:10|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|10
1741177100000|2025-03-05 12:18:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741177110000|2025-03-05 12:18:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741177120000|2025-03-05 12:18:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741177140000|2025-03-05 12:19:00|||||||||1
1741177150000|2025-03-05 12:19:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1741177160000|2025-03-05 12:19:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1741177170000|2025-03-05 12:19:30|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1741177180000|2025-03-05 12:19:40|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|0
1741177190000|2025-03-05 12:19:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|14
1741177200000|2025-03-05 12:20:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1741177210000|2025-03-05 12:20:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741177260000|2025-03-05 12:21:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741177270000|2025-03-05 12:21:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741177300000|2025-03-05 12:21:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1741177310000|2025-03-05 12:21:50|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|22
1741177320000|2025-03-05 12:22:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|2
1741177330000|2025-03-05 12:22:10|||||||||1
1741177400000|2025-03-05 12:23:20|||||||||2
1741177410000|2025-03-05 12:23:30|||||||||4
1741177480000|2025-03-05 12:24:40|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|59
1741177550000|2025-03-05 12:25:50|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741177580000|2025-03-05 12:26:20|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1741177600000|2025-03-05 12:26:40|||||||||2
1741177620000|2025-03-05 12:27:00|20.67|20.51|20.65|20.49|20.68|20.52|20.65|20.49|3
1741177630000|2025-03-05 12:27:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741177640000|2025-03-05 12:27:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741177650000|2025-03-05 12:27:30|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1741177660000|2025-03-05 12:27:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|17
1741177670000|2025-03-05 12:27:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1741177680000|2025-03-05 12:28:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1741177690000|2025-03-05 12:28:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1741177700000|2025-03-05 12:28:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1741177730000|2025-03-05 12:28:50|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|3
1741177740000|2025-03-05 12:29:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|5
1741177820000|2025-03-05 12:30:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|0
1741177830000|2025-03-05 12:30:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|33
1741177860000|2025-03-05 12:31:00|||||||||1
1741177880000|2025-03-05 12:31:20|||||||||1
1741177910000|2025-03-05 12:31:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1741177920000|2025-03-05 12:32:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741177940000|2025-03-05 12:32:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741177950000|2025-03-05 12:32:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|7
1741177970000|2025-03-05 12:32:50|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|0
1741177980000|2025-03-05 12:33:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1741178010000|2025-03-05 12:33:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1741178020000|2025-03-05 12:33:40|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|4
1741178040000|2025-03-05 12:34:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|1
1741178060000|2025-03-05 12:34:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1741178080000|2025-03-05 12:34:40|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|0
1741178090000|2025-03-05 12:34:50|20.59|20.43|20.59|20.43|20.6|20.44|20.58|20.42|0
1741178100000|2025-03-05 12:35:00|20.6|20.44|20.59|20.43|20.6|20.44|20.58|20.42|0
1741178110000|2025-03-05 12:35:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741178120000|2025-03-05 12:35:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|2
1741178180000|2025-03-05 12:36:20|||||||||3
1741178220000|2025-03-05 12:37:00|||||||||5
1741178290000|2025-03-05 12:38:10|||||||||10
1741178330000|2025-03-05 12:38:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1741178350000|2025-03-05 12:39:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741178380000|2025-03-05 12:39:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741178400000|2025-03-05 12:40:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741178420000|2025-03-05 12:40:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741178440000|2025-03-05 12:40:40|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1741178460000|2025-03-05 12:41:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|0
1741178470000|2025-03-05 12:41:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741178480000|2025-03-05 12:41:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1741178490000|2025-03-05 12:41:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741178500000|2025-03-05 12:41:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741178520000|2025-03-05 12:42:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1741178590000|2025-03-05 12:43:10|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|13
1741178690000|2025-03-05 12:44:50|||||||||1
1741178740000|2025-03-05 12:45:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|18
1741178820000|2025-03-05 12:47:00|20.65|20.49|20.67|20.51|20.68|20.52|20.65|20.49|8
1741178830000|2025-03-05 12:47:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|2
1741178840000|2025-03-05 12:47:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|5
1741178850000|2025-03-05 12:47:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741178880000|2025-03-05 12:48:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741178890000|2025-03-05 12:48:10|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|0
1741178900000|2025-03-05 12:48:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|7
1741178910000|2025-03-05 12:48:30|20.67|20.51|20.65|20.49|20.68|20.52|20.65|20.49|0
1741178920000|2025-03-05 12:48:40|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|8
1741178930000|2025-03-05 12:48:50|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|1
1741178940000|2025-03-05 12:49:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741178990000|2025-03-05 12:49:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1741179010000|2025-03-05 12:50:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1741179020000|2025-03-05 12:50:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1741179030000|2025-03-05 12:50:30|||||||||2
1741179080000|2025-03-05 12:51:20|||||||||5
1741179130000|2025-03-05 12:52:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|12
1741179140000|2025-03-05 12:52:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741179150000|2025-03-05 12:52:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|7
1741179180000|2025-03-05 12:53:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|7
1741179190000|2025-03-05 12:53:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|5
1741179200000|2025-03-05 12:53:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741179220000|2025-03-05 12:53:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741179230000|2025-03-05 12:53:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|22
1741179250000|2025-03-05 12:54:10|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|8
1741179260000|2025-03-05 12:54:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1741179270000|2025-03-05 12:54:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1741179280000|2025-03-05 12:54:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741179290000|2025-03-05 12:54:50|||||||||47
1741179310000|2025-03-05 12:55:10|||||||||1
1741179330000|2025-03-05 12:55:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1741179340000|2025-03-05 12:55:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741179360000|2025-03-05 12:56:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1741179380000|2025-03-05 12:56:20|||||||||2
1741179390000|2025-03-05 12:56:30|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|0
1741179440000|2025-03-05 12:57:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1741179450000|2025-03-05 12:57:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|3
1741179460000|2025-03-05 12:57:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1741179470000|2025-03-05 12:57:50|||||||||1
1741179480000|2025-03-05 12:58:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|0
1741179500000|2025-03-05 12:58:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1741179510000|2025-03-05 12:58:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1741179520000|2025-03-05 12:58:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1741179530000|2025-03-05 12:58:50|||||||||5
1741179540000|2025-03-05 12:59:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741179550000|2025-03-05 12:59:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741179580000|2025-03-05 12:59:40|20.72|20.56|20.7|20.54|20.73|20.57|20.7|20.54|0
1741179600000|2025-03-05 13:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|9
1741179610000|2025-03-05 13:00:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1741179630000|2025-03-05 13:00:30|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|0
1741179640000|2025-03-05 13:00:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741179650000|2025-03-05 13:00:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741179660000|2025-03-05 13:01:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741179670000|2025-03-05 13:01:10|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1741179680000|2025-03-05 13:01:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1741179700000|2025-03-05 13:01:40|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|0
1741179710000|2025-03-05 13:01:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|11
1741179730000|2025-03-05 13:02:10|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|4
1741179750000|2025-03-05 13:02:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1741179760000|2025-03-05 13:02:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741179770000|2025-03-05 13:02:50|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|15
1741179780000|2025-03-05 13:03:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|1
1741179790000|2025-03-05 13:03:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|4
1741179810000|2025-03-05 13:03:30|20.65|20.49|20.72|20.56|20.75|20.59|20.65|20.49|76
1741179820000|2025-03-05 13:03:40|20.73|20.57|20.7|20.54|20.73|20.57|20.68|20.52|9
1741179830000|2025-03-05 13:03:50|20.75|20.59|20.68|20.52|20.75|20.59|20.63|20.47|38
1741179840000|2025-03-05 13:04:00|20.7|20.54|20.63|20.47|20.7|20.54|20.63|20.47|22
1741179850000|2025-03-05 13:04:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|17
1741179860000|2025-03-05 13:04:20|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|9
1741179870000|2025-03-05 13:04:30|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|12
1741179880000|2025-03-05 13:04:40|||||||||2
1741179890000|2025-03-05 13:04:50|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|13
1741179900000|2025-03-05 13:05:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|6
1741179910000|2025-03-05 13:05:10|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|1
1741179920000|2025-03-05 13:05:20|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|7
1741179930000|2025-03-05 13:05:30|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|1
1741179940000|2025-03-05 13:05:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741179960000|2025-03-05 13:06:00|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|5
1741179970000|2025-03-05 13:06:10|20.63|20.47|20.63|20.47|20.65|20.49|20.62|20.46|12
1741180010000|2025-03-05 13:06:50|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|5
1741180020000|2025-03-05 13:07:00|20.67|20.51|20.68|20.52|20.68|20.52|20.65|20.49|0
1741180030000|2025-03-05 13:07:10|20.67|20.51|20.65|20.49|20.68|20.52|20.65|20.49|0
1741180040000|2025-03-05 13:07:20|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741180050000|2025-03-05 13:07:30|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|0
1741180060000|2025-03-05 13:07:40|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1741180070000|2025-03-05 13:07:50|20.64|20.48|20.65|20.49|20.68|20.52|20.64|20.48|0
1741180080000|2025-03-05 13:08:00|20.68|20.52|20.68|20.52|20.69|20.53|20.65|20.49|8
1741180090000|2025-03-05 13:08:10|20.67|20.51|20.67|20.51|20.68|20.52|20.65|20.49|0
1741180100000|2025-03-05 13:08:20|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1741180110000|2025-03-05 13:08:30|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|0
1741180120000|2025-03-05 13:08:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741180130000|2025-03-05 13:08:50|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|4
1741180140000|2025-03-05 13:09:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741180150000|2025-03-05 13:09:10|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|0
1741180160000|2025-03-05 13:09:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1741180170000|2025-03-05 13:09:30|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|0
1741180180000|2025-03-05 13:09:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|12
1741180190000|2025-03-05 13:09:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|9
1741180200000|2025-03-05 13:10:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|5
1741180210000|2025-03-05 13:10:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1741180220000|2025-03-05 13:10:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1741180240000|2025-03-05 13:10:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|2
1741180250000|2025-03-05 13:10:50|20.64|20.48|20.67|20.51|20.67|20.51|20.63|20.47|0
1741180260000|2025-03-05 13:11:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1741180270000|2025-03-05 13:11:10|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1741180290000|2025-03-05 13:11:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741180360000|2025-03-05 13:12:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|20
1741180370000|2025-03-05 13:12:50|20.69|20.53|20.7|20.54|20.73|20.57|20.69|20.53|0
1741180380000|2025-03-05 13:13:00|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|5
1741180390000|2025-03-05 13:13:10|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1741180410000|2025-03-05 13:13:30|20.65|20.49|20.67|20.51|20.67|20.51|20.64|20.48|10
1741180420000|2025-03-05 13:13:40|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|0
1741180430000|2025-03-05 13:13:50|20.69|20.53|20.7|20.54|20.7|20.54|20.68|20.52|4
1741180440000|2025-03-05 13:14:00|||||||||4
1741180450000|2025-03-05 13:14:10|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|1
1741180460000|2025-03-05 13:14:20|||||||||8
1741180470000|2025-03-05 13:14:30|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|6
1741180480000|2025-03-05 13:14:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1741180500000|2025-03-05 13:15:00|20.71|20.55|20.75|20.59|20.8|20.64|20.7|20.54|58
1741180510000|2025-03-05 13:15:10|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|0
1741180520000|2025-03-05 13:15:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|13
1741180530000|2025-03-05 13:15:30|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|0
1741180540000|2025-03-05 13:15:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|14
1741180550000|2025-03-05 13:15:50|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|4
1741180560000|2025-03-05 13:16:00|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|2
1741180570000|2025-03-05 13:16:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1741180580000|2025-03-05 13:16:20|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|3
1741180590000|2025-03-05 13:16:30|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|14
1741180600000|2025-03-05 13:16:40|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1741180610000|2025-03-05 13:16:50|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|0
1741180620000|2025-03-05 13:17:00|20.7|20.54|20.72|20.56|20.73|20.57|20.7|20.54|1
1741180630000|2025-03-05 13:17:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1741180640000|2025-03-05 13:17:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741180650000|2025-03-05 13:17:30|||||||||2
1741180670000|2025-03-05 13:17:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741180680000|2025-03-05 13:18:00|20.72|20.56|20.73|20.57|20.75|20.59|20.72|20.56|6
1741180690000|2025-03-05 13:18:10|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|1
1741180720000|2025-03-05 13:18:40|||||||||1
1741180730000|2025-03-05 13:18:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|27
1741180740000|2025-03-05 13:19:00|20.75|20.59|20.77|20.61|20.79|20.63|20.75|20.59|9
1741180750000|2025-03-05 13:19:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|29
1741180760000|2025-03-05 13:19:20|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741180770000|2025-03-05 13:19:30|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|19
1741180790000|2025-03-05 13:19:50|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741180800000|2025-03-05 13:20:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|2
1741180810000|2025-03-05 13:20:10|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|59
1741180850000|2025-03-05 13:20:50|||||||||26
1741180860000|2025-03-05 13:21:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741180870000|2025-03-05 13:21:10|||||||||18
1741180890000|2025-03-05 13:21:30|||||||||3
1741180910000|2025-03-05 13:21:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1741180920000|2025-03-05 13:22:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|7
1741180930000|2025-03-05 13:22:10|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|3
1741180940000|2025-03-05 13:22:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1741180950000|2025-03-05 13:22:30|20.76|20.6|20.75|20.59|20.78|20.62|20.75|20.59|1
1741180960000|2025-03-05 13:22:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1741180970000|2025-03-05 13:22:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1741181000000|2025-03-05 13:23:20|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|26
1741181020000|2025-03-05 13:23:40|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|1
1741181040000|2025-03-05 13:24:00|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|14
1741181060000|2025-03-05 13:24:20|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|0
1741181070000|2025-03-05 13:24:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1741181080000|2025-03-05 13:24:40|||||||||3
1741181120000|2025-03-05 13:25:20|||||||||1
1741181130000|2025-03-05 13:25:30|||||||||1
1741181140000|2025-03-05 13:25:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1741181150000|2025-03-05 13:25:50|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741181170000|2025-03-05 13:26:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1741181200000|2025-03-05 13:26:40|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|39
1741181210000|2025-03-05 13:26:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|23
1741181220000|2025-03-05 13:27:00|||||||||2
1741181250000|2025-03-05 13:27:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|15
1741181260000|2025-03-05 13:27:40|||||||||1
1741181280000|2025-03-05 13:28:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|18
1741181290000|2025-03-05 13:28:10|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|18
1741181300000|2025-03-05 13:28:20|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|21
1741181310000|2025-03-05 13:28:30|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|30
1741181320000|2025-03-05 13:28:40|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|16
1741181330000|2025-03-05 13:28:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|33
1741181370000|2025-03-05 13:29:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|14
1741181390000|2025-03-05 13:29:50|||||||||5
1741181410000|2025-03-05 13:30:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|36
1741181420000|2025-03-05 13:30:20|||||||||4
1741181430000|2025-03-05 13:30:30|||||||||5
1741181440000|2025-03-05 13:30:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741181450000|2025-03-05 13:30:50|||||||||4
1741181470000|2025-03-05 13:31:10|||||||||1
1741181480000|2025-03-05 13:31:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|14
1741181490000|2025-03-05 13:31:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1741181500000|2025-03-05 13:31:40|||||||||29
1741181520000|2025-03-05 13:32:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|4
1741181590000|2025-03-05 13:33:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|8
1741181610000|2025-03-05 13:33:30|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|2
1741181640000|2025-03-05 13:34:00|20.77|20.61|20.79|20.63|20.8|20.64|20.77|20.61|0
1741181650000|2025-03-05 13:34:10|20.77|20.61|20.75|20.59|20.8|20.64|20.75|20.59|6
1741181670000|2025-03-05 13:34:30|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|8
1741181700000|2025-03-05 13:35:00|||||||||2
1741181710000|2025-03-05 13:35:10|20.76|20.6|20.8|20.64|20.8|20.64|20.75|20.59|0
1741181750000|2025-03-05 13:35:50|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1741181810000|2025-03-05 13:36:50|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|3
1741181830000|2025-03-05 13:37:10|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|0
1741181840000|2025-03-05 13:37:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1741181890000|2025-03-05 13:38:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1741181900000|2025-03-05 13:38:20|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|1
1741181920000|2025-03-05 13:38:40|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1741181930000|2025-03-05 13:38:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741181940000|2025-03-05 13:39:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741181950000|2025-03-05 13:39:10|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|0
1741181960000|2025-03-05 13:39:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1741181970000|2025-03-05 13:39:30|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1741181980000|2025-03-05 13:39:40|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|2
1741181990000|2025-03-05 13:39:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|63
1741182000000|2025-03-05 13:40:00|||||||||3
1741182010000|2025-03-05 13:40:10|||||||||4
1741182030000|2025-03-05 13:40:30|||||||||1
1741182060000|2025-03-05 13:41:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|65
1741182080000|2025-03-05 13:41:20|||||||||1
1741182090000|2025-03-05 13:41:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|1
1741182100000|2025-03-05 13:41:40|||||||||2
1741182110000|2025-03-05 13:41:50|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|2
1741182120000|2025-03-05 13:42:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1741182130000|2025-03-05 13:42:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1741182140000|2025-03-05 13:42:20|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1741182150000|2025-03-05 13:42:30|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|2
1741182160000|2025-03-05 13:42:40|20.86|20.7|20.87|20.71|20.87|20.71|20.85|20.69|4
1741182260000|2025-03-05 13:44:20|||||||||1
1741182280000|2025-03-05 13:44:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1741182300000|2025-03-05 13:45:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|6
1741182370000|2025-03-05 13:46:10|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|2
1741182380000|2025-03-05 13:46:20|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|3
1741182390000|2025-03-05 13:46:30|20.84|20.68|20.82|20.66|20.85|20.69|20.82|20.66|0
1741182410000|2025-03-05 13:46:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|26
1741182430000|2025-03-05 13:47:10|||||||||1
1741182450000|2025-03-05 13:47:30|||||||||1
1741182480000|2025-03-05 13:48:00|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|5
1741182490000|2025-03-05 13:48:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|2
1741182500000|2025-03-05 13:48:20|20.85|20.69|20.84|20.68|20.85|20.69|20.82|20.66|1
1741182510000|2025-03-05 13:48:30|20.82|20.66|20.8|20.64|20.85|20.69|20.8|20.64|16
1741182520000|2025-03-05 13:48:40|20.81|20.65|20.8|20.64|20.82|20.66|20.8|20.64|0
1741182530000|2025-03-05 13:48:50|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|4
1741182550000|2025-03-05 13:49:10|20.87|20.71|20.87|20.71|20.87|20.71|20.7|20.54|216
1741182560000|2025-03-05 13:49:20|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|25
1741182580000|2025-03-05 13:49:40|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|11
1741182590000|2025-03-05 13:49:50|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|1
1741182610000|2025-03-05 13:50:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1741182620000|2025-03-05 13:50:20|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1741182630000|2025-03-05 13:50:30|20.82|20.66|20.81|20.65|20.82|20.66|20.8|20.64|1
1741182640000|2025-03-05 13:50:40|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|2
1741182650000|2025-03-05 13:50:50|20.81|20.65|20.84|20.68|20.84|20.68|20.8|20.64|2
1741182660000|2025-03-05 13:51:00|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|0
1741182670000|2025-03-05 13:51:10|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|0
1741182680000|2025-03-05 13:51:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|0
1741182690000|2025-03-05 13:51:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1741182700000|2025-03-05 13:51:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1741182710000|2025-03-05 13:51:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741182720000|2025-03-05 13:52:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|0
1741182730000|2025-03-05 13:52:10|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|21
1741182740000|2025-03-05 13:52:20|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|7
1741182750000|2025-03-05 13:52:30|20.86|20.7|20.85|20.69|20.86|20.7|20.84|20.68|0
1741182760000|2025-03-05 13:52:40|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|2
1741182770000|2025-03-05 13:52:50|||||||||8
1741182780000|2025-03-05 13:53:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|1
1741182830000|2025-03-05 13:53:50|||||||||1
1741182840000|2025-03-05 13:54:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|25
1741182890000|2025-03-05 13:54:50|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1741182900000|2025-03-05 13:55:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1741182920000|2025-03-05 13:55:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|13
1741182940000|2025-03-05 13:55:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|8
1741182950000|2025-03-05 13:55:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|0
1741182960000|2025-03-05 13:56:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1741183000000|2025-03-05 13:56:40|||||||||1
1741183010000|2025-03-05 13:56:50|||||||||3
1741183030000|2025-03-05 13:57:10|||||||||5
1741183100000|2025-03-05 13:58:20|20.89|20.73|20.9|20.74|20.92|20.76|20.89|20.73|13
1741183120000|2025-03-05 13:58:40|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|2
1741183130000|2025-03-05 13:58:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1741183140000|2025-03-05 13:59:00|||||||||1
1741183160000|2025-03-05 13:59:20|20.91|20.75|20.92|20.76|20.92|20.76|20.9|20.74|7
1741183200000|2025-03-05 14:00:00|||||||||3
1741183210000|2025-03-05 14:00:10|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|0
1741183220000|2025-03-05 14:00:20|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|86
1741183230000|2025-03-05 14:00:30|||||||||1
1741183240000|2025-03-05 14:00:40|||||||||5
1741183260000|2025-03-05 14:01:00|||||||||1
1741183270000|2025-03-05 14:01:10|||||||||1
1741183280000|2025-03-05 14:01:20|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|29
1741183290000|2025-03-05 14:01:30|||||||||1
1741183300000|2025-03-05 14:01:40|||||||||1
1741183310000|2025-03-05 14:01:50|20.95|20.79|20.95|20.79|20.96|20.8|20.94|20.78|21
1741183320000|2025-03-05 14:02:00|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|8
1741183330000|2025-03-05 14:02:10|||||||||7
1741183340000|2025-03-05 14:02:20|||||||||6
1741183350000|2025-03-05 14:02:30|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|47
1741183370000|2025-03-05 14:02:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|45
1741183380000|2025-03-05 14:03:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|17
1741183400000|2025-03-05 14:03:20|||||||||15
1741183410000|2025-03-05 14:03:30|||||||||2
1741183420000|2025-03-05 14:03:40|||||||||1
1741183430000|2025-03-05 14:03:50|||||||||3
1741183440000|2025-03-05 14:04:00|||||||||1
1741183450000|2025-03-05 14:04:10|||||||||2
1741183460000|2025-03-05 14:04:20|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|31
1741183470000|2025-03-05 14:04:30|||||||||1
1741183480000|2025-03-05 14:04:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|2
1741183490000|2025-03-05 14:04:50|||||||||1
1741183500000|2025-03-05 14:05:00|||||||||2
1741183520000|2025-03-05 14:05:20|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|16
1741183540000|2025-03-05 14:05:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|74
1741183550000|2025-03-05 14:05:50|||||||||2
1741183560000|2025-03-05 14:06:00|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|3
1741183570000|2025-03-05 14:06:10|||||||||3
1741183580000|2025-03-05 14:06:20|||||||||1
1741183590000|2025-03-05 14:06:30|||||||||1
1741183600000|2025-03-05 14:06:40|||||||||1
1741183610000|2025-03-05 14:06:50|||||||||3
1741183620000|2025-03-05 14:07:00|21|20.84|20.97|20.81|21|20.84|20.97|20.81|20
1741183630000|2025-03-05 14:07:10|21|20.84|20.97|20.81|21|20.84|20.97|20.81|6
1741183640000|2025-03-05 14:07:20|||||||||1
1741183650000|2025-03-05 14:07:30|||||||||3
1741183670000|2025-03-05 14:07:50|||||||||2
1741183680000|2025-03-05 14:08:00|||||||||1
1741183690000|2025-03-05 14:08:10|||||||||10
1741183710000|2025-03-05 14:08:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1741183720000|2025-03-05 14:08:40|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|20
1741183730000|2025-03-05 14:08:50|20.96|20.8|20.96|20.8|20.97|20.81|20.95|20.79|1
1741183740000|2025-03-05 14:09:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1741183750000|2025-03-05 14:09:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1741183780000|2025-03-05 14:09:40|||||||||2
1741183810000|2025-03-05 14:10:10|||||||||2
1741183830000|2025-03-05 14:10:30|||||||||2
1741183840000|2025-03-05 14:10:40|||||||||1
1741183920000|2025-03-05 14:12:00|||||||||3
1741183930000|2025-03-05 14:12:10|21|20.84|20.97|20.81|21|20.84|20.97|20.81|5
1741183970000|2025-03-05 14:12:50|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|2
1741183980000|2025-03-05 14:13:00|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|1
1741183990000|2025-03-05 14:13:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1741184000000|2025-03-05 14:13:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|5
1741184030000|2025-03-05 14:13:50|||||||||3
1741184040000|2025-03-05 14:14:00|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|7
1741184050000|2025-03-05 14:14:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1741184070000|2025-03-05 14:14:30|||||||||1
1741184080000|2025-03-05 14:14:40|||||||||7
1741184090000|2025-03-05 14:14:50|||||||||1
1741184100000|2025-03-05 14:15:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|15
1741184130000|2025-03-05 14:15:30|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|102
1741184140000|2025-03-05 14:15:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|3
1741184150000|2025-03-05 14:15:50|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|3
1741184160000|2025-03-05 14:16:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741184170000|2025-03-05 14:16:10|20.8|20.64|20.79|20.63|20.82|20.66|20.79|20.63|61
1741184190000|2025-03-05 14:16:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1741184210000|2025-03-05 14:16:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|121
1741184220000|2025-03-05 14:17:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|6
1741184240000|2025-03-05 14:17:20|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|0
1741184250000|2025-03-05 14:17:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1741184300000|2025-03-05 14:18:20|||||||||1
1741184320000|2025-03-05 14:18:40|||||||||1
1741184360000|2025-03-05 14:19:20|||||||||1
1741184380000|2025-03-05 14:19:40|||||||||1
1741184400000|2025-03-05 14:20:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|5
1741184420000|2025-03-05 14:20:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|16
1741184430000|2025-03-05 14:20:30|||||||||2
1741184440000|2025-03-05 14:20:40|||||||||1
1741184500000|2025-03-05 14:21:40|||||||||8
1741184550000|2025-03-05 14:22:30|||||||||6
1741184590000|2025-03-05 14:23:10|||||||||16
1741184610000|2025-03-05 14:23:30|||||||||1
1741184630000|2025-03-05 14:23:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|11
1741184650000|2025-03-05 14:24:10|||||||||1
1741184670000|2025-03-05 14:24:30|||||||||5
1741184680000|2025-03-05 14:24:40|||||||||3
1741184690000|2025-03-05 14:24:50|||||||||10
1741184700000|2025-03-05 14:25:00|||||||||3
1741184710000|2025-03-05 14:25:10|||||||||3
1741184730000|2025-03-05 14:25:30|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|43
1741184740000|2025-03-05 14:25:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1741184750000|2025-03-05 14:25:50|||||||||16
1741184790000|2025-03-05 14:26:30|||||||||1
1741184800000|2025-03-05 14:26:40|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|63
1741184810000|2025-03-05 14:26:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|9
1741184830000|2025-03-05 14:27:10|||||||||28
1741184850000|2025-03-05 14:27:30|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|40
1741184860000|2025-03-05 14:27:40|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|14
1741184870000|2025-03-05 14:27:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|13
1741184880000|2025-03-05 14:28:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|17
1741184890000|2025-03-05 14:28:10|20.82|20.66|20.86|20.7|20.87|20.71|20.82|20.66|18
1741184900000|2025-03-05 14:28:20|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|9
1741184910000|2025-03-05 14:28:30|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|3
1741184920000|2025-03-05 14:28:40|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1741184930000|2025-03-05 14:28:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1741184940000|2025-03-05 14:29:00|||||||||28
1741184950000|2025-03-05 14:29:10|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|36
1741184960000|2025-03-05 14:29:20|||||||||4
1741184980000|2025-03-05 14:29:40|||||||||4
1741184990000|2025-03-05 14:29:50|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|60
1741185000000|2025-03-05 14:30:00|20.9|20.74|20.97|20.81|21|20.84|20.9|20.74|250
1741185010000|2025-03-05 14:30:10|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|344
1741185020000|2025-03-05 14:30:20|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|65
1741185030000|2025-03-05 14:30:30|20.95|20.79|20.97|20.81|20.97|20.81|20.94|20.78|336
1741185040000|2025-03-05 14:30:40|20.94|20.78|20.92|20.76|20.97|20.81|20.92|20.76|177
1741185050000|2025-03-05 14:30:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|176
1741185060000|2025-03-05 14:31:00|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|170
1741185070000|2025-03-05 14:31:10|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|32
1741185080000|2025-03-05 14:31:20|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|147
1741185090000|2025-03-05 14:31:30|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|34
1741185100000|2025-03-05 14:31:40|20.93|20.77|20.97|20.81|20.97|20.81|20.92|20.76|32
1741185110000|2025-03-05 14:31:50|20.94|20.78|20.97|20.81|20.99|20.83|20.94|20.78|108
1741185120000|2025-03-05 14:32:00|20.94|20.78|20.97|20.81|20.98|20.82|20.94|20.78|83
1741185130000|2025-03-05 14:32:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|32
1741185140000|2025-03-05 14:32:20|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|61
1741185150000|2025-03-05 14:32:30|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|177
1741185160000|2025-03-05 14:32:40|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|71
1741185170000|2025-03-05 14:32:50|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|85
1741185180000|2025-03-05 14:33:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|235
1741185190000|2025-03-05 14:33:10|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|97
1741185200000|2025-03-05 14:33:20|20.97|20.81|21.04|20.88|21.04|20.88|20.95|20.79|93
1741185210000|2025-03-05 14:33:30|21.06|20.9|21.04|20.88|21.09|20.93|21|20.84|139
1741185220000|2025-03-05 14:33:40|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|46
1741185230000|2025-03-05 14:33:50|21|20.84|21.02|20.86|21.04|20.88|20.99|20.83|13
1741185240000|2025-03-05 14:34:00|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|99
1741185250000|2025-03-05 14:34:10|21.02|20.86|20.97|20.81|21.04|20.88|20.97|20.81|47
1741185260000|2025-03-05 14:34:20|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|33
1741185270000|2025-03-05 14:34:30|20.97|20.81|20.99|20.83|21.02|20.86|20.97|20.81|45
1741185280000|2025-03-05 14:34:40|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|58
1741185290000|2025-03-05 14:34:50|20.92|20.76|20.94|20.78|20.97|20.81|20.92|20.76|248
1741185300000|2025-03-05 14:35:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|29
1741185310000|2025-03-05 14:35:10|20.95|20.79|20.89|20.73|20.95|20.79|20.89|20.73|39
1741185320000|2025-03-05 14:35:20|20.92|20.76|20.92|20.76|20.94|20.78|20.89|20.73|77
1741185330000|2025-03-05 14:35:30|20.94|20.78|20.89|20.73|20.94|20.78|20.88|20.72|72
1741185340000|2025-03-05 14:35:40|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|16
1741185350000|2025-03-05 14:35:50|20.92|20.76|20.9|20.74|20.92|20.76|20.89|20.73|84
1741185360000|2025-03-05 14:36:00|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|45
1741185370000|2025-03-05 14:36:10|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|33
1741185380000|2025-03-05 14:36:20|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|48
1741185390000|2025-03-05 14:36:30|21.02|20.86|21.06|20.9|21.09|20.93|21.02|20.86|51
1741185400000|2025-03-05 14:36:40|21.09|20.93|21.09|20.93|21.11|20.95|21.06|20.9|27
1741185410000|2025-03-05 14:36:50|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|25
1741185420000|2025-03-05 14:37:00|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|58
1741185430000|2025-03-05 14:37:10|21.06|20.9|21.04|20.88|21.06|20.9|21.03|20.87|48
1741185440000|2025-03-05 14:37:20|21.05|20.89|21.06|20.9|21.06|20.9|21.04|20.88|9
1741185450000|2025-03-05 14:37:30|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|36
1741185460000|2025-03-05 14:37:40|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|35
1741185470000|2025-03-05 14:37:50|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|165
1741185480000|2025-03-05 14:38:00|21.07|20.91|21.09|20.93|21.11|20.95|21.04|20.88|132
1741185490000|2025-03-05 14:38:10|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|40
1741185500000|2025-03-05 14:38:20|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|22
1741185510000|2025-03-05 14:38:30|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|15
1741185520000|2025-03-05 14:38:40|21.11|20.95|21.16|21|21.16|21|21.11|20.95|187
1741185530000|2025-03-05 14:38:50|21.15|20.99|21.16|21|21.16|21|21.12|20.96|32
1741185540000|2025-03-05 14:39:00|21.11|20.95|21.11|20.95|21.12|20.96|21.09|20.93|84
1741185560000|2025-03-05 14:39:20|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|202
1741185570000|2025-03-05 14:39:30|21.07|20.91|21.09|20.93|21.11|20.95|21.07|20.91|80
1741185580000|2025-03-05 14:39:40|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|7
1741185590000|2025-03-05 14:39:50|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|62
1741185600000|2025-03-05 14:40:00|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|120
1741185610000|2025-03-05 14:40:10|20.97|20.81|20.94|20.78|20.99|20.83|20.92|20.76|157
1741185620000|2025-03-05 14:40:20|20.92|20.76|20.99|20.83|20.99|20.83|20.92|20.76|81
1741185630000|2025-03-05 14:40:30|20.97|20.81|20.94|20.78|20.99|20.83|20.94|20.78|69
1741185640000|2025-03-05 14:40:40|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|37
1741185650000|2025-03-05 14:40:50|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|36
1741185660000|2025-03-05 14:41:00|20.99|20.83|20.92|20.76|20.99|20.83|20.92|20.76|71
1741185670000|2025-03-05 14:41:10|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|122
1741185680000|2025-03-05 14:41:20|20.85|20.69|20.85|20.69|20.87|20.71|20.82|20.66|85
1741185690000|2025-03-05 14:41:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1741185700000|2025-03-05 14:41:40|20.85|20.69|20.87|20.71|20.87|20.71|20.84|20.68|15
1741185710000|2025-03-05 14:41:50|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|39
1741185720000|2025-03-05 14:42:00|||||||||49
1741185730000|2025-03-05 14:42:10|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|66
1741185740000|2025-03-05 14:42:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|25
1741185750000|2025-03-05 14:42:30|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|37
1741185760000|2025-03-05 14:42:40|20.82|20.66|20.82|20.66|20.86|20.7|20.82|20.66|180
1741185770000|2025-03-05 14:42:50|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|104
1741185780000|2025-03-05 14:43:00|20.83|20.67|20.8|20.64|20.85|20.69|20.78|20.62|40
1741185790000|2025-03-05 14:43:10|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|82
1741185800000|2025-03-05 14:43:20|||||||||89
1741185810000|2025-03-05 14:43:30|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|9
1741185840000|2025-03-05 14:44:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|30
1741185850000|2025-03-05 14:44:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|40
1741185860000|2025-03-05 14:44:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|17
1741185870000|2025-03-05 14:44:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|20
1741185880000|2025-03-05 14:44:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1741185890000|2025-03-05 14:44:50|||||||||6
1741185900000|2025-03-05 14:45:00|20.84|20.68|20.89|20.73|20.92|20.76|20.84|20.68|48
1741185910000|2025-03-05 14:45:10|20.87|20.71|20.89|20.73|20.89|20.73|20.82|20.66|129
1741185920000|2025-03-05 14:45:20|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|126
1741185930000|2025-03-05 14:45:30|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|29
1741185940000|2025-03-05 14:45:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|11
1741185950000|2025-03-05 14:45:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|15
1741185960000|2025-03-05 14:46:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|84
1741185970000|2025-03-05 14:46:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|31
1741185980000|2025-03-05 14:46:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|20
1741185990000|2025-03-05 14:46:30|||||||||3
1741186000000|2025-03-05 14:46:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|24
1741186010000|2025-03-05 14:46:50|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|103
1741186020000|2025-03-05 14:47:00|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|24
1741186030000|2025-03-05 14:47:10|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|37
1741186040000|2025-03-05 14:47:20|||||||||4
1741186050000|2025-03-05 14:47:30|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|112
1741186060000|2025-03-05 14:47:40|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|16
1741186070000|2025-03-05 14:47:50|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|42
1741186080000|2025-03-05 14:48:00|21.01|20.85|20.94|20.78|21.01|20.85|20.9|20.74|84
1741186090000|2025-03-05 14:48:10|20.93|20.77|20.94|20.78|20.94|20.78|20.9|20.74|132
1741186100000|2025-03-05 14:48:20|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|190
1741186110000|2025-03-05 14:48:30|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|37
1741186120000|2025-03-05 14:48:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|60
1741186130000|2025-03-05 14:48:50|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|24
1741186140000|2025-03-05 14:49:00|||||||||29
1741186150000|2025-03-05 14:49:10|21|20.84|21.04|20.88|21.04|20.88|21|20.84|23
1741186160000|2025-03-05 14:49:20|||||||||24
1741186170000|2025-03-05 14:49:30|||||||||3
1741186180000|2025-03-05 14:49:40|||||||||7
1741186190000|2025-03-05 14:49:50|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|61
1741186200000|2025-03-05 14:50:00|21.09|20.93|21.07|20.91|21.11|20.95|21.07|20.91|34
1741186210000|2025-03-05 14:50:10|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|15
1741186220000|2025-03-05 14:50:20|20.99|20.83|21.04|20.88|21.07|20.91|20.99|20.83|55
1741186230000|2025-03-05 14:50:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|14
1741186240000|2025-03-05 14:50:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|14
1741186250000|2025-03-05 14:50:50|||||||||13
1741186260000|2025-03-05 14:51:00|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|47
1741186270000|2025-03-05 14:51:10|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|53
1741186280000|2025-03-05 14:51:20|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|12
1741186290000|2025-03-05 14:51:30|21.02|20.86|21.04|20.88|21.04|20.88|20.99|20.83|63
1741186300000|2025-03-05 14:51:40|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|20
1741186310000|2025-03-05 14:51:50|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|9
1741186320000|2025-03-05 14:52:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|36
1741186330000|2025-03-05 14:52:10|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|10
1741186340000|2025-03-05 14:52:20|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|10
1741186350000|2025-03-05 14:52:30|21|20.84|21.01|20.85|21.04|20.88|20.99|20.83|37
1741186360000|2025-03-05 14:52:40|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|67
1741186370000|2025-03-05 14:52:50|||||||||27
1741186380000|2025-03-05 14:53:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|23
1741186390000|2025-03-05 14:53:10|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|17
1741186400000|2025-03-05 14:53:20|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|6
1741186410000|2025-03-05 14:53:30|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|81
1741186420000|2025-03-05 14:53:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|13
1741186430000|2025-03-05 14:53:50|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|15
1741186440000|2025-03-05 14:54:00|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|16
1741186450000|2025-03-05 14:54:10|21.07|20.91|21.06|20.9|21.07|20.91|21.04|20.88|89
1741186460000|2025-03-05 14:54:20|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|4
1741186470000|2025-03-05 14:54:30|21.11|20.95|21.12|20.96|21.16|21|21.09|20.93|171
1741186480000|2025-03-05 14:54:40|21.14|20.98|21.16|21|21.16|21|21.11|20.95|10
1741186490000|2025-03-05 14:54:50|21.14|20.98|21.16|21|21.16|21|21.11|20.95|134
1741186500000|2025-03-05 14:55:00|21.18|21.02|21.16|21|21.18|21.02|21.13|20.97|143
1741186510000|2025-03-05 14:55:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|47
1741186520000|2025-03-05 14:55:20|||||||||2
1741186530000|2025-03-05 14:55:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|13
1741186540000|2025-03-05 14:55:40|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|11
1741186550000|2025-03-05 14:55:50|21.14|20.98|21.18|21.02|21.18|21.02|21.13|20.97|39
1741186560000|2025-03-05 14:56:00|21.16|21|21.18|21.02|21.23|21.07|21.16|21|42
1741186570000|2025-03-05 14:56:10|||||||||4
1741186580000|2025-03-05 14:56:20|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|87
1741186590000|2025-03-05 14:56:30|21.2|21.04|21.23|21.07|21.25|21.09|21.18|21.02|135
1741186600000|2025-03-05 14:56:40|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|65
1741186610000|2025-03-05 14:56:50|21.25|21.09|21.25|21.09|21.28|21.12|21.25|21.09|16
1741186620000|2025-03-05 14:57:00|21.28|21.12|21.24|21.08|21.28|21.12|21.23|21.07|37
1741186630000|2025-03-05 14:57:10|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|19
1741186640000|2025-03-05 14:57:20|21.3|21.14|21.28|21.12|21.3|21.14|21.25|21.09|80
1741186650000|2025-03-05 14:57:30|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|12
1741186660000|2025-03-05 14:57:40|21.28|21.12|21.28|21.12|21.28|21.12|21.25|21.09|26
1741186670000|2025-03-05 14:57:50|21.26|21.1|21.25|21.09|21.26|21.1|21.23|21.07|41
1741186680000|2025-03-05 14:58:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1741186690000|2025-03-05 14:58:10|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|97
1741186700000|2025-03-05 14:58:20|21.16|21|21.18|21.02|21.18|21.02|21.16|21|83
1741186710000|2025-03-05 14:58:30|21.16|21|21.16|21|21.18|21.02|21.16|21|5
1741186720000|2025-03-05 14:58:40|21.17|21.01|21.16|21|21.18|21.02|21.16|21|11
1741186730000|2025-03-05 14:58:50|21.11|20.95|21.16|21|21.16|21|21.11|20.95|62
1741186740000|2025-03-05 14:59:00|21.13|20.97|21.11|20.95|21.14|20.98|21.11|20.95|28
1741186750000|2025-03-05 14:59:10|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|76
1741186760000|2025-03-05 14:59:20|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|18
1741186770000|2025-03-05 14:59:30|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|35
1741186780000|2025-03-05 14:59:40|||||||||5
1741186790000|2025-03-05 14:59:50|21.15|20.99|21.16|21|21.19|21.03|21.14|20.98|12
1741186800000|2025-03-05 15:00:00|21.11|20.95|20.87|20.71|21.11|20.95|20.87|20.71|377
1741186810000|2025-03-05 15:00:10|20.85|20.69|20.82|20.66|20.92|20.76|20.82|20.66|196
1741186820000|2025-03-05 15:00:20|20.85|20.69|20.87|20.71|20.92|20.76|20.82|20.66|430
1741186830000|2025-03-05 15:00:30|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|146
1741186840000|2025-03-05 15:00:40|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|185
1741186850000|2025-03-05 15:00:50|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|75
1741186860000|2025-03-05 15:01:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|61
1741186870000|2025-03-05 15:01:10|20.87|20.71|20.92|20.76|20.92|20.76|20.85|20.69|394
1741186880000|2025-03-05 15:01:20|||||||||98
1741186890000|2025-03-05 15:01:30|||||||||10
1741186900000|2025-03-05 15:01:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|63
1741186910000|2025-03-05 15:01:50|20.93|20.77|20.99|20.83|20.99|20.83|20.92|20.76|111
1741186920000|2025-03-05 15:02:00|20.97|20.81|20.92|20.76|20.97|20.81|20.87|20.71|93
1741186930000|2025-03-05 15:02:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|101
1741186940000|2025-03-05 15:02:20|20.91|20.75|20.99|20.83|20.99|20.83|20.87|20.71|62
1741186950000|2025-03-05 15:02:30|20.97|20.81|20.94|20.78|20.97|20.81|20.92|20.76|28
1741186960000|2025-03-05 15:02:40|20.95|20.79|20.87|20.71|20.97|20.81|20.87|20.71|53
1741186970000|2025-03-05 15:02:50|||||||||8
1741186980000|2025-03-05 15:03:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|74
1741186990000|2025-03-05 15:03:10|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|53
1741187000000|2025-03-05 15:03:20|20.9|20.74|20.8|20.64|20.92|20.76|20.8|20.64|169
1741187010000|2025-03-05 15:03:30|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|96
1741187020000|2025-03-05 15:03:40|20.83|20.67|20.87|20.71|20.87|20.71|20.8|20.64|35
1741187030000|2025-03-05 15:03:50|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|32
1741187040000|2025-03-05 15:04:00|20.86|20.7|20.8|20.64|20.86|20.7|20.75|20.59|91
1741187050000|2025-03-05 15:04:10|||||||||3
1741187060000|2025-03-05 15:04:20|||||||||3
1741187070000|2025-03-05 15:04:30|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|56
1741187080000|2025-03-05 15:04:40|20.82|20.66|20.87|20.71|20.87|20.71|20.8|20.64|20
1741187090000|2025-03-05 15:04:50|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|34
1741187100000|2025-03-05 15:05:00|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|29
1741187110000|2025-03-05 15:05:10|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|119
1741187120000|2025-03-05 15:05:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|6
1741187130000|2025-03-05 15:05:30|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|12
1741187140000|2025-03-05 15:05:40|20.81|20.65|20.87|20.71|20.87|20.71|20.81|20.65|68
1741187150000|2025-03-05 15:05:50|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|57
1741187160000|2025-03-05 15:06:00|20.92|20.76|20.87|20.71|20.92|20.76|20.82|20.66|101
1741187170000|2025-03-05 15:06:10|20.82|20.66|20.82|20.66|20.84|20.68|20.8|20.64|86
1741187180000|2025-03-05 15:06:20|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|31
1741187190000|2025-03-05 15:06:30|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|32
1741187200000|2025-03-05 15:06:40|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|1
1741187210000|2025-03-05 15:06:50|20.75|20.59|20.77|20.61|20.8|20.64|20.75|20.59|134
1741187220000|2025-03-05 15:07:00|20.8|20.64|20.77|20.61|20.8|20.64|20.75|20.59|211
1741187230000|2025-03-05 15:07:10|20.75|20.59|20.74|20.58|20.75|20.59|20.72|20.56|59
1741187240000|2025-03-05 15:07:20|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|43
1741187250000|2025-03-05 15:07:30|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|70
1741187260000|2025-03-05 15:07:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|42
1741187270000|2025-03-05 15:07:50|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|74
1741187280000|2025-03-05 15:08:00|20.63|20.47|20.59|20.43|20.63|20.47|20.57|20.41|48
1741187290000|2025-03-05 15:08:10|20.62|20.46|20.61|20.45|20.62|20.46|20.57|20.41|134
1741187300000|2025-03-05 15:08:20|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|66
1741187310000|2025-03-05 15:08:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|28
1741187320000|2025-03-05 15:08:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|46
1741187330000|2025-03-05 15:08:50|20.6|20.44|20.57|20.41|20.61|20.45|20.57|20.41|38
1741187340000|2025-03-05 15:09:00|20.59|20.43|20.62|20.46|20.62|20.46|20.57|20.41|36
1741187350000|2025-03-05 15:09:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|118
1741187360000|2025-03-05 15:09:20|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|47
1741187370000|2025-03-05 15:09:30|||||||||13
1741187380000|2025-03-05 15:09:40|||||||||23
1741187390000|2025-03-05 15:09:50|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|21
1741187400000|2025-03-05 15:10:00|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|32
1741187410000|2025-03-05 15:10:10|20.67|20.51|20.69|20.53|20.74|20.58|20.67|20.51|91
1741187420000|2025-03-05 15:10:20|20.71|20.55|20.62|20.46|20.71|20.55|20.62|20.46|35
1741187430000|2025-03-05 15:10:30|20.64|20.48|20.67|20.51|20.69|20.53|20.64|20.48|73
1741187440000|2025-03-05 15:10:40|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|20
1741187450000|2025-03-05 15:10:50|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|36
1741187460000|2025-03-05 15:11:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|84
1741187470000|2025-03-05 15:11:10|||||||||8
1741187480000|2025-03-05 15:11:20|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|13
1741187490000|2025-03-05 15:11:30|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|1
1741187500000|2025-03-05 15:11:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|2
1741187510000|2025-03-05 15:11:50|20.71|20.55|20.79|20.63|20.79|20.63|20.71|20.55|84
1741187520000|2025-03-05 15:12:00|||||||||3
1741187530000|2025-03-05 15:12:10|20.82|20.66|20.74|20.58|20.82|20.66|20.74|20.58|70
1741187540000|2025-03-05 15:12:20|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|17
1741187550000|2025-03-05 15:12:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|44
1741187560000|2025-03-05 15:12:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|30
1741187570000|2025-03-05 15:12:50|20.64|20.48|20.62|20.46|20.67|20.51|20.62|20.46|40
1741187580000|2025-03-05 15:13:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|40
1741187590000|2025-03-05 15:13:10|20.69|20.53|20.69|20.53|20.72|20.56|20.67|20.51|24
1741187600000|2025-03-05 15:13:20|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|67
1741187610000|2025-03-05 15:13:30|||||||||49
1741187620000|2025-03-05 15:13:40|||||||||17
1741187630000|2025-03-05 15:13:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|76
1741187640000|2025-03-05 15:14:00|20.76|20.6|20.78|20.62|20.79|20.63|20.74|20.58|121
1741187650000|2025-03-05 15:14:10|20.79|20.63|20.77|20.61|20.79|20.63|20.74|20.58|101
1741187660000|2025-03-05 15:14:20|20.79|20.63|20.72|20.56|20.79|20.63|20.72|20.56|44
1741187670000|2025-03-05 15:14:30|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|26
1741187680000|2025-03-05 15:14:40|20.78|20.62|20.79|20.63|20.79|20.63|20.74|20.58|5
1741187690000|2025-03-05 15:14:50|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|50
1741187700000|2025-03-05 15:15:00|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|25
1741187710000|2025-03-05 15:15:10|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|46
1741187720000|2025-03-05 15:15:20|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|17
1741187730000|2025-03-05 15:15:30|20.76|20.6|20.79|20.63|20.82|20.66|20.74|20.58|62
1741187740000|2025-03-05 15:15:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|16
1741187750000|2025-03-05 15:15:50|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|32
1741187760000|2025-03-05 15:16:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|20
1741187770000|2025-03-05 15:16:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|19
1741187780000|2025-03-05 15:16:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|86
1741187790000|2025-03-05 15:16:30|20.81|20.65|20.82|20.66|20.82|20.66|20.79|20.63|9
1741187800000|2025-03-05 15:16:40|20.79|20.63|20.87|20.71|20.87|20.71|20.79|20.63|89
1741187810000|2025-03-05 15:16:50|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|15
1741187820000|2025-03-05 15:17:00|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|12
1741187830000|2025-03-05 15:17:10|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|33
1741187840000|2025-03-05 15:17:20|20.89|20.73|20.87|20.71|20.89|20.73|20.84|20.68|75
1741187850000|2025-03-05 15:17:30|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|131
1741187860000|2025-03-05 15:17:40|||||||||71
1741187870000|2025-03-05 15:17:50|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|103
1741187880000|2025-03-05 15:18:00|20.81|20.65|20.77|20.61|20.82|20.66|20.74|20.58|59
1741187890000|2025-03-05 15:18:10|20.76|20.6|20.77|20.61|20.79|20.63|20.76|20.6|39
1741187900000|2025-03-05 15:18:20|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|25
1741187910000|2025-03-05 15:18:30|20.87|20.71|20.87|20.71|20.89|20.73|20.86|20.7|38
1741187920000|2025-03-05 15:18:40|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|18
1741187930000|2025-03-05 15:18:50|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|41
1741187940000|2025-03-05 15:19:00|20.87|20.71|20.89|20.73|20.89|20.73|20.84|20.68|110
1741187950000|2025-03-05 15:19:10|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|24
1741187960000|2025-03-05 15:19:20|20.92|20.76|20.89|20.73|20.92|20.76|20.87|20.71|18
1741187970000|2025-03-05 15:19:30|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|58
1741187980000|2025-03-05 15:19:40|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|29
1741187990000|2025-03-05 15:19:50|20.94|20.78|20.89|20.73|20.94|20.78|20.87|20.71|22
1741188000000|2025-03-05 15:20:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|34
1741188010000|2025-03-05 15:20:10|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|57
1741188020000|2025-03-05 15:20:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|13
1741188030000|2025-03-05 15:20:30|20.81|20.65|20.89|20.73|20.89|20.73|20.79|20.63|49
1741188040000|2025-03-05 15:20:40|||||||||10
1741188050000|2025-03-05 15:20:50|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|21
1741188060000|2025-03-05 15:21:00|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|52
1741188070000|2025-03-05 15:21:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|4
1741188080000|2025-03-05 15:21:20|20.87|20.71|20.94|20.78|20.94|20.78|20.87|20.71|39
1741188090000|2025-03-05 15:21:30|20.93|20.77|21.02|20.86|21.02|20.86|20.93|20.77|87
1741188100000|2025-03-05 15:21:40|21.04|20.88|21.02|20.86|21.04|20.88|20.99|20.83|59
1741188110000|2025-03-05 15:21:50|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|118
1741188120000|2025-03-05 15:22:00|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|96
1741188130000|2025-03-05 15:22:10|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|48
1741188140000|2025-03-05 15:22:20|||||||||5
1741188150000|2025-03-05 15:22:30|20.99|20.83|20.94|20.78|20.99|20.83|20.93|20.77|29
1741188160000|2025-03-05 15:22:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|37
1741188170000|2025-03-05 15:22:50|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|68
1741188180000|2025-03-05 15:23:00|20.92|20.76|20.84|20.68|20.92|20.76|20.84|20.68|103
1741188190000|2025-03-05 15:23:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|20
1741188200000|2025-03-05 15:23:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|10
1741188210000|2025-03-05 15:23:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|42
1741188220000|2025-03-05 15:23:40|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|41
1741188230000|2025-03-05 15:23:50|||||||||35
1741188240000|2025-03-05 15:24:00|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|39
1741188250000|2025-03-05 15:24:10|20.81|20.65|20.89|20.73|20.89|20.73|20.79|20.63|49
1741188260000|2025-03-05 15:24:20|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|14
1741188270000|2025-03-05 15:24:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|17
1741188280000|2025-03-05 15:24:40|20.88|20.72|20.89|20.73|20.94|20.78|20.88|20.72|84
1741188290000|2025-03-05 15:24:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|174
1741188300000|2025-03-05 15:25:00|||||||||27
1741188310000|2025-03-05 15:25:10|20.92|20.76|20.94|20.78|20.94|20.78|20.89|20.73|15
1741188320000|2025-03-05 15:25:20|20.93|20.77|20.92|20.76|20.93|20.77|20.89|20.73|20
1741188330000|2025-03-05 15:25:30|20.89|20.73|20.91|20.75|20.94|20.78|20.89|20.73|81
1741188340000|2025-03-05 15:25:40|20.92|20.76|20.94|20.78|20.94|20.78|20.89|20.73|56
1741188350000|2025-03-05 15:25:50|20.92|20.76|20.89|20.73|20.94|20.78|20.89|20.73|42
1741188360000|2025-03-05 15:26:00|20.92|20.76|20.94|20.78|20.94|20.78|20.89|20.73|115
1741188370000|2025-03-05 15:26:10|20.92|20.76|20.99|20.83|20.99|20.83|20.92|20.76|21
1741188380000|2025-03-05 15:26:20|20.97|20.81|20.89|20.73|20.98|20.82|20.89|20.73|91
1741188390000|2025-03-05 15:26:30|||||||||10
1741188400000|2025-03-05 15:26:40|20.91|20.75|20.97|20.81|20.98|20.82|20.91|20.75|66
1741188410000|2025-03-05 15:26:50|20.94|20.78|20.94|20.78|20.97|20.81|20.94|20.78|31
1741188420000|2025-03-05 15:27:00|20.97|20.81|20.98|20.82|20.99|20.83|20.97|20.81|3
1741188430000|2025-03-05 15:27:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|6
1741188440000|2025-03-05 15:27:20|20.97|20.81|21.02|20.86|21.02|20.86|20.94|20.78|30
1741188450000|2025-03-05 15:27:30|||||||||10
1741188460000|2025-03-05 15:27:40|21.01|20.85|21.02|20.86|21.02|20.86|20.99|20.83|13
1741188470000|2025-03-05 15:27:50|||||||||18
1741188480000|2025-03-05 15:28:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|31
1741188490000|2025-03-05 15:28:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|21
1741188500000|2025-03-05 15:28:20|||||||||3
1741188510000|2025-03-05 15:28:30|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|31
1741188520000|2025-03-05 15:28:40|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|42
1741188530000|2025-03-05 15:28:50|20.97|20.81|20.97|20.81|20.97|20.81|20.94|20.78|34
1741188540000|2025-03-05 15:29:00|20.94|20.78|20.94|20.78|20.97|20.81|20.92|20.76|117
1741188550000|2025-03-05 15:29:10|20.97|20.81|20.92|20.76|20.97|20.81|20.89|20.73|80
1741188560000|2025-03-05 15:29:20|20.94|20.78|20.97|20.81|20.97|20.81|20.92|20.76|66
1741188570000|2025-03-05 15:29:30|||||||||2
1741188580000|2025-03-05 15:29:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|19
1741188590000|2025-03-05 15:29:50|20.96|20.8|20.94|20.78|20.97|20.81|20.94|20.78|40
1741188600000|2025-03-05 15:30:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|134
1741188610000|2025-03-05 15:30:10|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|79
1741188620000|2025-03-05 15:30:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|122
1741188630000|2025-03-05 15:30:30|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|23
1741188640000|2025-03-05 15:30:40|21|20.84|20.99|20.83|21.02|20.86|20.97|20.81|110
1741188650000|2025-03-05 15:30:50|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|24
1741188660000|2025-03-05 15:31:00|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|248
1741188670000|2025-03-05 15:31:10|||||||||17
1741188680000|2025-03-05 15:31:20|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|110
1741188690000|2025-03-05 15:31:30|20.94|20.78|20.94|20.78|20.97|20.81|20.92|20.76|59
1741188700000|2025-03-05 15:31:40|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|17
1741188710000|2025-03-05 15:31:50|20.89|20.73|20.92|20.76|20.92|20.76|20.87|20.71|124
1741188730000|2025-03-05 15:32:10|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|26
1741188740000|2025-03-05 15:32:20|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|75
1741188750000|2025-03-05 15:32:30|20.86|20.7|20.87|20.71|20.87|20.71|20.84|20.68|42
1741188760000|2025-03-05 15:32:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|5
1741188770000|2025-03-05 15:32:50|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|87
1741188780000|2025-03-05 15:33:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|136
1741188790000|2025-03-05 15:33:10|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|7
1741188800000|2025-03-05 15:33:20|20.87|20.71|20.77|20.61|20.87|20.71|20.77|20.61|67
1741188810000|2025-03-05 15:33:30|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|100
1741188820000|2025-03-05 15:33:40|20.77|20.61|20.79|20.63|20.82|20.66|20.74|20.58|40
1741188830000|2025-03-05 15:33:50|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|10
1741188840000|2025-03-05 15:34:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|57
1741188850000|2025-03-05 15:34:10|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|35
1741188860000|2025-03-05 15:34:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|23
1741188870000|2025-03-05 15:34:30|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|15
1741188880000|2025-03-05 15:34:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|77
1741188890000|2025-03-05 15:34:50|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|9
1741188900000|2025-03-05 15:35:00|20.79|20.63|20.87|20.71|20.87|20.71|20.79|20.63|39
1741188910000|2025-03-05 15:35:10|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|13
1741188920000|2025-03-05 15:35:20|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|2
1741188930000|2025-03-05 15:35:30|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|2
1741188940000|2025-03-05 15:35:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|50
1741188950000|2025-03-05 15:35:50|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|62
1741188960000|2025-03-05 15:36:00|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|27
1741188970000|2025-03-05 15:36:10|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|57
1741188980000|2025-03-05 15:36:20|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|69
1741188990000|2025-03-05 15:36:30|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|15
1741189000000|2025-03-05 15:36:40|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|75
1741189010000|2025-03-05 15:36:50|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|63
1741189020000|2025-03-05 15:37:00|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|78
1741189030000|2025-03-05 15:37:10|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|11
1741189040000|2025-03-05 15:37:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|69
1741189050000|2025-03-05 15:37:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|85
1741189060000|2025-03-05 15:37:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|58
1741189070000|2025-03-05 15:37:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|6
1741189080000|2025-03-05 15:38:00|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|37
1741189090000|2025-03-05 15:38:10|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|116
1741189100000|2025-03-05 15:38:20|20.57|20.41|20.67|20.51|20.67|20.51|20.57|20.41|250
1741189110000|2025-03-05 15:38:30|20.65|20.49|20.62|20.46|20.67|20.51|20.6|20.44|78
1741189120000|2025-03-05 15:38:40|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|22
1741189130000|2025-03-05 15:38:50|||||||||41
1741189140000|2025-03-05 15:39:00|20.58|20.42|20.55|20.39|20.59|20.43|20.55|20.39|51
1741189150000|2025-03-05 15:39:10|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|57
1741189160000|2025-03-05 15:39:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|135
1741189170000|2025-03-05 15:39:30|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|8
1741189180000|2025-03-05 15:39:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|38
1741189190000|2025-03-05 15:39:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|67
1741189200000|2025-03-05 15:40:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|22
1741189210000|2025-03-05 15:40:10|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|91
1741189220000|2025-03-05 15:40:20|||||||||22
1741189230000|2025-03-05 15:40:30|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|21
1741189240000|2025-03-05 15:40:40|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|21
1741189250000|2025-03-05 15:40:50|20.64|20.48|20.63|20.47|20.64|20.48|20.58|20.42|87
1741189260000|2025-03-05 15:41:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|81
1741189270000|2025-03-05 15:41:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|130
1741189280000|2025-03-05 15:41:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|8
1741189290000|2025-03-05 15:41:30|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1741189300000|2025-03-05 15:41:40|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|25
1741189310000|2025-03-05 15:41:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|7
1741189320000|2025-03-05 15:42:00|20.62|20.46|20.65|20.49|20.67|20.51|20.62|20.46|30
1741189330000|2025-03-05 15:42:10|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|137
1741189340000|2025-03-05 15:42:20|||||||||23
1741189350000|2025-03-05 15:42:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|38
1741189360000|2025-03-05 15:42:40|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|51
1741189370000|2025-03-05 15:42:50|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|51
1741189380000|2025-03-05 15:43:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|22
1741189390000|2025-03-05 15:43:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|40
1741189400000|2025-03-05 15:43:20|20.74|20.58|20.7|20.54|20.75|20.59|20.7|20.54|17
1741189410000|2025-03-05 15:43:30|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|38
1741189420000|2025-03-05 15:43:40|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|22
1741189430000|2025-03-05 15:43:50|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|97
1741189440000|2025-03-05 15:44:00|||||||||14
1741189460000|2025-03-05 15:44:20|20.68|20.52|20.7|20.54|20.7|20.54|20.67|20.51|16
1741189470000|2025-03-05 15:44:30|20.68|20.52|20.67|20.51|20.7|20.54|20.65|20.49|19
1741189480000|2025-03-05 15:44:40|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|22
1741189490000|2025-03-05 15:44:50|||||||||11
1741189500000|2025-03-05 15:45:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|72
1741189510000|2025-03-05 15:45:10|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|46
1741189520000|2025-03-05 15:45:20|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|49
1741189530000|2025-03-05 15:45:30|20.63|20.47|20.63|20.47|20.68|20.52|20.6|20.44|150
1741189540000|2025-03-05 15:45:40|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|68
1741189550000|2025-03-05 15:45:50|||||||||4
1741189560000|2025-03-05 15:46:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|112
1741189570000|2025-03-05 15:46:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|36
1741189580000|2025-03-05 15:46:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|67
1741189590000|2025-03-05 15:46:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|28
1741189600000|2025-03-05 15:46:40|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|30
1741189610000|2025-03-05 15:46:50|20.6|20.44|20.6|20.44|20.63|20.47|20.58|20.42|21
1741189620000|2025-03-05 15:47:00|20.63|20.47|20.62|20.46|20.63|20.47|20.58|20.42|4
1741189630000|2025-03-05 15:47:10|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|13
1741189640000|2025-03-05 15:47:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|14
1741189650000|2025-03-05 15:47:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|42
1741189660000|2025-03-05 15:47:40|||||||||20
1741189670000|2025-03-05 15:47:50|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|14
1741189680000|2025-03-05 15:48:00|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|67
1741189690000|2025-03-05 15:48:10|20.73|20.57|20.73|20.57|20.75|20.59|20.7|20.54|19
1741189700000|2025-03-05 15:48:20|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|11
1741189710000|2025-03-05 15:48:30|20.75|20.59|20.73|20.57|20.75|20.59|20.72|20.56|19
1741189720000|2025-03-05 15:48:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|11
1741189730000|2025-03-05 15:48:50|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|23
1741189740000|2025-03-05 15:49:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|8
1741189750000|2025-03-05 15:49:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|50
1741189760000|2025-03-05 15:49:20|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|20
1741189770000|2025-03-05 15:49:30|20.77|20.61|20.83|20.67|20.83|20.67|20.77|20.61|115
1741189780000|2025-03-05 15:49:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|30
1741189790000|2025-03-05 15:49:50|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|75
1741189800000|2025-03-05 15:50:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|7
1741189810000|2025-03-05 15:50:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|20
1741189820000|2025-03-05 15:50:20|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|17
1741189830000|2025-03-05 15:50:30|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|51
1741189840000|2025-03-05 15:50:40|20.9|20.74|20.88|20.72|20.9|20.74|20.85|20.69|76
1741189850000|2025-03-05 15:50:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1741189860000|2025-03-05 15:51:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|35
1741189870000|2025-03-05 15:51:10|20.88|20.72|20.95|20.79|20.95|20.79|20.88|20.72|32
1741189880000|2025-03-05 15:51:20|||||||||19
1741189890000|2025-03-05 15:51:30|21|20.84|20.93|20.77|21|20.84|20.93|20.77|56
1741189900000|2025-03-05 15:51:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|10
1741189910000|2025-03-05 15:51:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|17
1741189920000|2025-03-05 15:52:00|20.88|20.72|20.9|20.74|20.93|20.77|20.88|20.72|9
1741189930000|2025-03-05 15:52:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|7
1741189940000|2025-03-05 15:52:20|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|28
1741189950000|2025-03-05 15:52:30|20.83|20.67|20.83|20.67|20.88|20.72|20.83|20.67|58
1741189960000|2025-03-05 15:52:40|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|86
1741189970000|2025-03-05 15:52:50|20.8|20.64|20.83|20.67|20.85|20.69|20.78|20.62|44
1741189980000|2025-03-05 15:53:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|40
1741189990000|2025-03-05 15:53:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|32
1741190000000|2025-03-05 15:53:20|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|49
1741190010000|2025-03-05 15:53:30|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|84
1741190020000|2025-03-05 15:53:40|||||||||8
1741190030000|2025-03-05 15:53:50|||||||||14
1741190040000|2025-03-05 15:54:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|69
1741190050000|2025-03-05 15:54:10|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|20
1741190060000|2025-03-05 15:54:20|||||||||10
1741190070000|2025-03-05 15:54:30|||||||||16
1741190080000|2025-03-05 15:54:40|||||||||11
1741190090000|2025-03-05 15:54:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|30
1741190100000|2025-03-05 15:55:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|59
1741190110000|2025-03-05 15:55:10|||||||||5
1741190120000|2025-03-05 15:55:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|50
1741190130000|2025-03-05 15:55:30|20.77|20.61|20.76|20.6|20.78|20.62|20.75|20.59|120
1741190140000|2025-03-05 15:55:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|137
1741190150000|2025-03-05 15:55:50|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|53
1741190160000|2025-03-05 15:56:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|54
1741190170000|2025-03-05 15:56:10|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|22
1741190180000|2025-03-05 15:56:20|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|12
1741190190000|2025-03-05 15:56:30|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|54
1741190200000|2025-03-05 15:56:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|14
1741190210000|2025-03-05 15:56:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|36
1741190220000|2025-03-05 15:57:00|20.73|20.57|20.76|20.6|20.76|20.6|20.72|20.56|25
1741190230000|2025-03-05 15:57:10|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|9
1741190240000|2025-03-05 15:57:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|10
1741190250000|2025-03-05 15:57:30|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|22
1741190260000|2025-03-05 15:57:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|96
1741190270000|2025-03-05 15:57:50|||||||||16
1741190280000|2025-03-05 15:58:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|16
1741190290000|2025-03-05 15:58:10|20.68|20.52|20.68|20.52|20.71|20.55|20.66|20.5|58
1741190300000|2025-03-05 15:58:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|62
1741190310000|2025-03-05 15:58:30|||||||||18
1741190320000|2025-03-05 15:58:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|11
1741190330000|2025-03-05 15:58:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|26
1741190340000|2025-03-05 15:59:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|12
1741190350000|2025-03-05 15:59:10|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|13
1741190360000|2025-03-05 15:59:20|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|48
1741190370000|2025-03-05 15:59:30|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|19
1741190380000|2025-03-05 15:59:40|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|11
1741190390000|2025-03-05 15:59:50|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|31
1741190400000|2025-03-05 16:00:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|32
1741190410000|2025-03-05 16:00:10|20.87|20.71|20.85|20.69|20.88|20.72|20.85|20.69|8
1741190420000|2025-03-05 16:00:20|20.88|20.72|20.9|20.74|20.9|20.74|20.85|20.69|26
1741190430000|2025-03-05 16:00:30|||||||||8
1741190440000|2025-03-05 16:00:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|32
1741190450000|2025-03-05 16:00:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|8
1741190460000|2025-03-05 16:01:00|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|75
1741190470000|2025-03-05 16:01:10|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|55
1741190480000|2025-03-05 16:01:20|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|23
1741190490000|2025-03-05 16:01:30|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|25
1741190500000|2025-03-05 16:01:40|||||||||17
1741190510000|2025-03-05 16:01:50|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|159
1741190520000|2025-03-05 16:02:00|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|20
1741190530000|2025-03-05 16:02:10|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|75
1741190540000|2025-03-05 16:02:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|15
1741190550000|2025-03-05 16:02:30|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|74
1741190560000|2025-03-05 16:02:40|||||||||14
1741190570000|2025-03-05 16:02:50|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|47
1741190580000|2025-03-05 16:03:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|22
1741190590000|2025-03-05 16:03:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|14
1741190600000|2025-03-05 16:03:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|50
1741190610000|2025-03-05 16:03:30|||||||||10
1741190620000|2025-03-05 16:03:40|||||||||40
1741190630000|2025-03-05 16:03:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|46
1741190640000|2025-03-05 16:04:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|33
1741190650000|2025-03-05 16:04:10|||||||||9
1741190660000|2025-03-05 16:04:20|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|16
1741190670000|2025-03-05 16:04:30|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|19
1741190680000|2025-03-05 16:04:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|45
1741190690000|2025-03-05 16:04:50|||||||||21
1741190700000|2025-03-05 16:05:00|20.91|20.75|20.9|20.74|20.93|20.77|20.88|20.72|65
1741190710000|2025-03-05 16:05:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|19
1741190720000|2025-03-05 16:05:20|||||||||10
1741190730000|2025-03-05 16:05:30|20.9|20.74|20.9|20.74|20.92|20.76|20.88|20.72|46
1741190740000|2025-03-05 16:05:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|7
1741190750000|2025-03-05 16:05:50|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|14
1741190760000|2025-03-05 16:06:00|20.92|20.76|20.95|20.79|20.95|20.79|20.9|20.74|12
1741190770000|2025-03-05 16:06:10|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|15
1741190780000|2025-03-05 16:06:20|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|3
1741190790000|2025-03-05 16:06:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|6
1741190800000|2025-03-05 16:06:40|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|12
1741190810000|2025-03-05 16:06:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1741190820000|2025-03-05 16:07:00|20.95|20.79|20.94|20.78|20.98|20.82|20.93|20.77|36
1741190830000|2025-03-05 16:07:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|11
1741190840000|2025-03-05 16:07:20|||||||||16
1741190850000|2025-03-05 16:07:30|||||||||15
1741190860000|2025-03-05 16:07:40|||||||||7
1741190870000|2025-03-05 16:07:50|20.91|20.75|20.9|20.74|20.93|20.77|20.88|20.72|90
1741190880000|2025-03-05 16:08:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|27
1741190890000|2025-03-05 16:08:10|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|54
1741190900000|2025-03-05 16:08:20|20.98|20.82|20.95|20.79|20.98|20.82|20.93|20.77|8
1741190910000|2025-03-05 16:08:30|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|3
1741190920000|2025-03-05 16:08:40|20.97|20.81|20.98|20.82|20.98|20.82|20.95|20.79|9
1741190930000|2025-03-05 16:08:50|21|20.84|21.03|20.87|21.05|20.89|21|20.84|58
1741190940000|2025-03-05 16:09:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|23
1741190950000|2025-03-05 16:09:10|||||||||4
1741190960000|2025-03-05 16:09:20|20.98|20.82|21|20.84|21|20.84|20.95|20.79|30
1741190970000|2025-03-05 16:09:30|20.98|20.82|21|20.84|21|20.84|20.97|20.81|35
1741190980000|2025-03-05 16:09:40|20.98|20.82|21|20.84|21|20.84|20.95|20.79|13
1741190990000|2025-03-05 16:09:50|||||||||5
1741191000000|2025-03-05 16:10:00|20.99|20.83|21|20.84|21|20.84|20.97|20.81|16
1741191010000|2025-03-05 16:10:10|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|44
1741191020000|2025-03-05 16:10:20|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|39
1741191030000|2025-03-05 16:10:30|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|10
1741191040000|2025-03-05 16:10:40|21.05|20.89|21.1|20.94|21.12|20.96|21.05|20.89|56
1741191050000|2025-03-05 16:10:50|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|10
1741191060000|2025-03-05 16:11:00|21.07|20.91|21.17|21.01|21.17|21.01|21.07|20.91|43
1741191070000|2025-03-05 16:11:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|36
1741191080000|2025-03-05 16:11:20|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|63
1741191090000|2025-03-05 16:11:30|||||||||17
1741191100000|2025-03-05 16:11:40|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|75
1741191110000|2025-03-05 16:11:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|10
1741191120000|2025-03-05 16:12:00|||||||||27
1741191130000|2025-03-05 16:12:10|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|59
1741191140000|2025-03-05 16:12:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|2
1741191150000|2025-03-05 16:12:30|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|14
1741191160000|2025-03-05 16:12:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|11
1741191170000|2025-03-05 16:12:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|11
1741191180000|2025-03-05 16:13:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|5
1741191190000|2025-03-05 16:13:10|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|123
1741191200000|2025-03-05 16:13:20|21.16|21|21.17|21.01|21.17|21.01|21.12|20.96|56
1741191210000|2025-03-05 16:13:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|10
1741191220000|2025-03-05 16:13:40|||||||||5
1741191230000|2025-03-05 16:13:50|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|27
1741191240000|2025-03-05 16:14:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|44
1741191250000|2025-03-05 16:14:10|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|9
1741191260000|2025-03-05 16:14:20|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|16
1741191270000|2025-03-05 16:14:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|11
1741191280000|2025-03-05 16:14:40|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|15
1741191290000|2025-03-05 16:14:50|||||||||11
1741191300000|2025-03-05 16:15:00|21.05|20.89|21.04|20.88|21.07|20.91|21.02|20.86|47
1741191310000|2025-03-05 16:15:10|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|13
1741191320000|2025-03-05 16:15:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|6
1741191330000|2025-03-05 16:15:30|||||||||21
1741191340000|2025-03-05 16:15:40|||||||||23
1741191350000|2025-03-05 16:15:50|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|65
1741191360000|2025-03-05 16:16:00|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|13
1741191370000|2025-03-05 16:16:10|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|13
1741191380000|2025-03-05 16:16:20|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|12
1741191390000|2025-03-05 16:16:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|28
1741191400000|2025-03-05 16:16:40|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|1
1741191410000|2025-03-05 16:16:50|||||||||2
1741191420000|2025-03-05 16:17:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|14
1741191430000|2025-03-05 16:17:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1741191440000|2025-03-05 16:17:20|||||||||1
1741191450000|2025-03-05 16:17:30|||||||||9
1741191460000|2025-03-05 16:17:40|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|23
1741191470000|2025-03-05 16:17:50|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|8
1741191480000|2025-03-05 16:18:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|46
1741191490000|2025-03-05 16:18:10|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|59
1741191500000|2025-03-05 16:18:20|||||||||14
1741191510000|2025-03-05 16:18:30|21.14|20.98|21.14|20.98|21.17|21.01|21.14|20.98|3
1741191520000|2025-03-05 16:18:40|21.16|21|21.12|20.96|21.16|21|21.12|20.96|4
1741191530000|2025-03-05 16:18:50|21.14|20.98|21.14|20.98|21.16|21|21.12|20.96|21
1741191540000|2025-03-05 16:19:00|21.16|21|21.21|21.05|21.22|21.06|21.14|20.98|5
1741191550000|2025-03-05 16:19:10|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|29
1741191560000|2025-03-05 16:19:20|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|12
1741191570000|2025-03-05 16:19:30|||||||||1
1741191580000|2025-03-05 16:19:40|21.21|21.05|21.19|21.03|21.21|21.05|21.17|21.01|84
1741191600000|2025-03-05 16:20:00|21.17|21.01|21.19|21.03|21.24|21.08|21.14|20.98|39
1741191610000|2025-03-05 16:20:10|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|7
1741191630000|2025-03-05 16:20:30|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|8
1741191640000|2025-03-05 16:20:40|21.27|21.11|21.19|21.03|21.27|21.11|21.19|21.03|30
1741191650000|2025-03-05 16:20:50|21.17|21.01|21.17|21.01|21.17|21.01|21.14|20.98|11
1741191660000|2025-03-05 16:21:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|11
1741191670000|2025-03-05 16:21:10|||||||||4
1741191680000|2025-03-05 16:21:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|13
1741191690000|2025-03-05 16:21:30|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|31
1741191700000|2025-03-05 16:21:40|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|21
1741191710000|2025-03-05 16:21:50|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|3
1741191720000|2025-03-05 16:22:00|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|5
1741191730000|2025-03-05 16:22:10|21.21|21.05|21.19|21.03|21.22|21.06|21.19|21.03|16
1741191740000|2025-03-05 16:22:20|||||||||2
1741191750000|2025-03-05 16:22:30|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|7
1741191760000|2025-03-05 16:22:40|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|17
1741191770000|2025-03-05 16:22:50|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|22
1741191780000|2025-03-05 16:23:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|34
1741191790000|2025-03-05 16:23:10|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|20
1741191800000|2025-03-05 16:23:20|||||||||6
1741191810000|2025-03-05 16:23:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|10
1741191830000|2025-03-05 16:23:50|||||||||4
1741191840000|2025-03-05 16:24:00|21.22|21.06|21.19|21.03|21.24|21.08|21.19|21.03|28
1741191850000|2025-03-05 16:24:10|21.2|21.04|21.22|21.06|21.22|21.06|21.19|21.03|72
1741191860000|2025-03-05 16:24:20|21.19|21.03|21.17|21.01|21.22|21.06|21.14|20.98|27
1741191870000|2025-03-05 16:24:30|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|8
1741191880000|2025-03-05 16:24:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1741191890000|2025-03-05 16:24:50|||||||||1
1741191900000|2025-03-05 16:25:00|21.12|20.96|21.14|20.98|21.17|21.01|21.09|20.93|23
1741191910000|2025-03-05 16:25:10|21.17|21.01|21.19|21.03|21.19|21.03|21.14|20.98|62
1741191920000|2025-03-05 16:25:20|||||||||1
1741191930000|2025-03-05 16:25:30|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|28
1741191940000|2025-03-05 16:25:40|21.27|21.11|21.27|21.11|21.27|21.11|21.24|21.08|32
1741191950000|2025-03-05 16:25:50|||||||||14
1741191960000|2025-03-05 16:26:00|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|8
1741191970000|2025-03-05 16:26:10|21.29|21.13|21.32|21.16|21.32|21.16|21.27|21.11|82
1741191980000|2025-03-05 16:26:20|21.3|21.14|21.32|21.16|21.32|21.16|21.29|21.13|33
1741191990000|2025-03-05 16:26:30|||||||||5
1741192000000|2025-03-05 16:26:40|21.3|21.14|21.32|21.16|21.32|21.16|21.29|21.13|12
1741192010000|2025-03-05 16:26:50|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|11
1741192020000|2025-03-05 16:27:00|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|5
1741192030000|2025-03-05 16:27:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1741192040000|2025-03-05 16:27:20|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|4
1741192050000|2025-03-05 16:27:30|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|1
1741192060000|2025-03-05 16:27:40|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|7
1741192070000|2025-03-05 16:27:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|4
1741192080000|2025-03-05 16:28:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|6
1741192090000|2025-03-05 16:28:10|21.27|21.11|21.24|21.08|21.27|21.11|21.22|21.06|5
1741192100000|2025-03-05 16:28:20|21.23|21.07|21.24|21.08|21.24|21.08|21.22|21.06|9
1741192110000|2025-03-05 16:28:30|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|5
1741192120000|2025-03-05 16:28:40|21.23|21.07|21.24|21.08|21.24|21.08|21.22|21.06|20
1741192130000|2025-03-05 16:28:50|21.23|21.07|21.27|21.11|21.27|21.11|21.22|21.06|16
1741192140000|2025-03-05 16:29:00|21.24|21.08|21.24|21.08|21.27|21.11|21.24|21.08|70
1741192150000|2025-03-05 16:29:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|5
1741192160000|2025-03-05 16:29:20|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|162
1741192170000|2025-03-05 16:29:30|21.18|21.02|21.16|21|21.19|21.03|21.16|21|19
1741192180000|2025-03-05 16:29:40|21.18|21.02|21.19|21.03|21.19|21.03|21.14|20.98|131
1741192190000|2025-03-05 16:29:50|21.18|21.02|21.19|21.03|21.19|21.03|21.14|20.98|18
1741192200000|2025-03-05 16:30:00|21.21|21.05|21.24|21.08|21.26|21.1|21.21|21.05|41
1741192210000|2025-03-05 16:30:10|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|6
1741192220000|2025-03-05 16:30:20|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|32
1741192230000|2025-03-05 16:30:30|21.23|21.07|21.24|21.08|21.26|21.1|21.23|21.07|6
1741192240000|2025-03-05 16:30:40|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|12
1741192250000|2025-03-05 16:30:50|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|42
1741192260000|2025-03-05 16:31:00|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|17
1741192270000|2025-03-05 16:31:10|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|47
1741192280000|2025-03-05 16:31:20|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|22
1741192290000|2025-03-05 16:31:30|21.25|21.09|21.23|21.07|21.25|21.09|21.21|21.05|5
1741192300000|2025-03-05 16:31:40|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|15
1741192310000|2025-03-05 16:31:50|||||||||2
1741192320000|2025-03-05 16:32:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|36
1741192330000|2025-03-05 16:32:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|3
1741192340000|2025-03-05 16:32:20|||||||||16
1741192350000|2025-03-05 16:32:30|||||||||5
1741192360000|2025-03-05 16:32:40|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|13
1741192370000|2025-03-05 16:32:50|||||||||2
1741192380000|2025-03-05 16:33:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1741192390000|2025-03-05 16:33:10|21.2|21.04|21.26|21.1|21.26|21.1|21.19|21.03|27
1741192400000|2025-03-05 16:33:20|||||||||3
1741192410000|2025-03-05 16:33:30|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|18
1741192420000|2025-03-05 16:33:40|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|22
1741192430000|2025-03-05 16:33:50|||||||||3
1741192440000|2025-03-05 16:34:00|21.29|21.13|21.29|21.13|21.31|21.15|21.26|21.1|25
1741192450000|2025-03-05 16:34:10|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|10
1741192460000|2025-03-05 16:34:20|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|13
1741192470000|2025-03-05 16:34:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|12
1741192480000|2025-03-05 16:34:40|21.33|21.17|21.31|21.15|21.34|21.18|21.31|21.15|10
1741192490000|2025-03-05 16:34:50|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|27
1741192500000|2025-03-05 16:35:00|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|15
1741192510000|2025-03-05 16:35:10|21.31|21.15|21.28|21.12|21.31|21.15|21.26|21.1|32
1741192520000|2025-03-05 16:35:20|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|9
1741192530000|2025-03-05 16:35:30|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|5
1741192540000|2025-03-05 16:35:40|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|23
1741192550000|2025-03-05 16:35:50|||||||||13
1741192560000|2025-03-05 16:36:00|21.24|21.08|21.24|21.08|21.26|21.1|21.23|21.07|13
1741192570000|2025-03-05 16:36:10|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|13
1741192580000|2025-03-05 16:36:20|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|9
1741192590000|2025-03-05 16:36:30|||||||||7
1741192600000|2025-03-05 16:36:40|||||||||35
1741192610000|2025-03-05 16:36:50|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|31
1741192620000|2025-03-05 16:37:00|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|4
1741192630000|2025-03-05 16:37:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|20
1741192640000|2025-03-05 16:37:20|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|43
1741192650000|2025-03-05 16:37:30|||||||||3
1741192660000|2025-03-05 16:37:40|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|8
1741192670000|2025-03-05 16:37:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|7
1741192680000|2025-03-05 16:38:00|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|21
1741192690000|2025-03-05 16:38:10|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|11
1741192700000|2025-03-05 16:38:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|10
1741192710000|2025-03-05 16:38:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1741192720000|2025-03-05 16:38:40|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|19
1741192730000|2025-03-05 16:38:50|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|38
1741192740000|2025-03-05 16:39:00|21.16|21|21.16|21|21.19|21.03|21.14|20.98|87
1741192750000|2025-03-05 16:39:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|16
1741192760000|2025-03-05 16:39:20|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|4
1741192770000|2025-03-05 16:39:30|||||||||3
1741192780000|2025-03-05 16:39:40|||||||||2
1741192790000|2025-03-05 16:39:50|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|21
1741192800000|2025-03-05 16:40:00|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|27
1741192810000|2025-03-05 16:40:10|||||||||2
1741192820000|2025-03-05 16:40:20|||||||||6
1741192830000|2025-03-05 16:40:30|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|39
1741192840000|2025-03-05 16:40:40|||||||||12
1741192850000|2025-03-05 16:40:50|21.3|21.14|21.31|21.15|21.31|21.15|21.29|21.13|18
1741192860000|2025-03-05 16:41:00|21.29|21.13|21.3|21.14|21.31|21.15|21.29|21.13|4
1741192870000|2025-03-05 16:41:10|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|39
1741192880000|2025-03-05 16:41:20|21.29|21.13|21.29|21.13|21.31|21.15|21.26|21.1|5
1741192890000|2025-03-05 16:41:30|21.3|21.14|21.31|21.15|21.31|21.15|21.29|21.13|4
1741192900000|2025-03-05 16:41:40|||||||||3
1741192910000|2025-03-05 16:41:50|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|20
1741192920000|2025-03-05 16:42:00|21.35|21.19|21.31|21.15|21.35|21.19|21.31|21.15|94
1741192930000|2025-03-05 16:42:10|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|2
1741192940000|2025-03-05 16:42:20|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|42
1741192950000|2025-03-05 16:42:30|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|17
1741192960000|2025-03-05 16:42:40|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|34
1741192970000|2025-03-05 16:42:50|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|10
1741192980000|2025-03-05 16:43:00|21.35|21.19|21.36|21.2|21.39|21.23|21.34|21.18|15
1741192990000|2025-03-05 16:43:10|21.38|21.22|21.39|21.23|21.39|21.23|21.34|21.18|34
1741193000000|2025-03-05 16:43:20|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|3
1741193010000|2025-03-05 16:43:30|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|10
1741193020000|2025-03-05 16:43:40|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|18
1741193030000|2025-03-05 16:43:50|21.37|21.21|21.36|21.2|21.39|21.23|21.34|21.18|15
1741193040000|2025-03-05 16:44:00|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|5
1741193050000|2025-03-05 16:44:10|||||||||5
1741193060000|2025-03-05 16:44:20|21.37|21.21|21.36|21.2|21.39|21.23|21.34|21.18|33
1741193070000|2025-03-05 16:44:30|21.37|21.21|21.39|21.23|21.41|21.25|21.36|21.2|63
1741193080000|2025-03-05 16:44:40|||||||||3
1741193090000|2025-03-05 16:44:50|21.36|21.2|21.34|21.18|21.37|21.21|21.34|21.18|51
1741193100000|2025-03-05 16:45:00|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|15
1741193130000|2025-03-05 16:45:30|||||||||4
1741193140000|2025-03-05 16:45:40|21.35|21.19|21.39|21.23|21.39|21.23|21.34|21.18|32
1741193150000|2025-03-05 16:45:50|||||||||17
1741193160000|2025-03-05 16:46:00|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|27
1741193170000|2025-03-05 16:46:10|21.41|21.25|21.41|21.25|21.44|21.28|21.41|21.25|6
1741193180000|2025-03-05 16:46:20|21.42|21.26|21.44|21.28|21.46|21.3|21.42|21.26|31
1741193190000|2025-03-05 16:46:30|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|13
1741193200000|2025-03-05 16:46:40|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|17
1741193210000|2025-03-05 16:46:50|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|12
1741193220000|2025-03-05 16:47:00|21.41|21.25|21.39|21.23|21.44|21.28|21.39|21.23|5
1741193230000|2025-03-05 16:47:10|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|19
1741193240000|2025-03-05 16:47:20|21.31|21.15|21.31|21.15|21.34|21.18|21.31|21.15|6
1741193250000|2025-03-05 16:47:30|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|63
1741193260000|2025-03-05 16:47:40|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|34
1741193270000|2025-03-05 16:47:50|21.31|21.15|21.31|21.15|21.34|21.18|21.31|21.15|93
1741193280000|2025-03-05 16:48:00|||||||||2
1741193290000|2025-03-05 16:48:10|21.34|21.18|21.34|21.18|21.34|21.18|21.31|21.15|45
1741193300000|2025-03-05 16:48:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|43
1741193310000|2025-03-05 16:48:30|||||||||3
1741193320000|2025-03-05 16:48:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|91
1741193330000|2025-03-05 16:48:50|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|10
1741193340000|2025-03-05 16:49:00|21.35|21.19|21.39|21.23|21.39|21.23|21.34|21.18|16
1741193350000|2025-03-05 16:49:10|||||||||12
1741193360000|2025-03-05 16:49:20|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|55
1741193370000|2025-03-05 16:49:30|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|27
1741193380000|2025-03-05 16:49:40|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|1
1741193390000|2025-03-05 16:49:50|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|25
1741193400000|2025-03-05 16:50:00|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|27
1741193410000|2025-03-05 16:50:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|10
1741193420000|2025-03-05 16:50:20|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|7
1741193430000|2025-03-05 16:50:30|||||||||1
1741193440000|2025-03-05 16:50:40|21.35|21.19|21.39|21.23|21.39|21.23|21.34|21.18|24
1741193450000|2025-03-05 16:50:50|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|54
1741193460000|2025-03-05 16:51:00|||||||||8
1741193470000|2025-03-05 16:51:10|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|11
1741193480000|2025-03-05 16:51:20|21.33|21.17|21.31|21.15|21.35|21.19|21.31|21.15|103
1741193490000|2025-03-05 16:51:30|||||||||11
1741193500000|2025-03-05 16:51:40|21.29|21.13|21.26|21.1|21.31|21.15|21.26|21.1|33
1741193510000|2025-03-05 16:51:50|||||||||40
1741193520000|2025-03-05 16:52:00|21.27|21.11|21.31|21.15|21.31|21.15|21.27|21.11|48
1741193530000|2025-03-05 16:52:10|||||||||1
1741193540000|2025-03-05 16:52:20|||||||||1
1741193550000|2025-03-05 16:52:30|||||||||4
1741193560000|2025-03-05 16:52:40|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|34
1741193570000|2025-03-05 16:52:50|21.29|21.13|21.27|21.11|21.31|21.15|21.26|21.1|1
1741193580000|2025-03-05 16:53:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1741193590000|2025-03-05 16:53:10|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|14
1741193600000|2025-03-05 16:53:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|47
1741193610000|2025-03-05 16:53:30|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|4
1741193620000|2025-03-05 16:53:40|21.22|21.06|21.22|21.06|21.24|21.08|21.21|21.05|0
1741193630000|2025-03-05 16:53:50|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|7
1741193640000|2025-03-05 16:54:00|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|13
1741193650000|2025-03-05 16:54:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|16
1741193660000|2025-03-05 16:54:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|9
1741193670000|2025-03-05 16:54:30|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|1
1741193680000|2025-03-05 16:54:40|21.19|21.03|21.2|21.04|21.21|21.05|21.19|21.03|63
1741193690000|2025-03-05 16:54:50|21.19|21.03|21.19|21.03|21.22|21.06|21.19|21.03|33
1741193700000|2025-03-05 16:55:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|41
1741193710000|2025-03-05 16:55:10|21.14|20.98|21.14|20.98|21.19|21.03|21.14|20.98|45
1741193720000|2025-03-05 16:55:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|9
1741193730000|2025-03-05 16:55:30|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|9
1741193740000|2025-03-05 16:55:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|8
1741193750000|2025-03-05 16:55:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|15
1741193760000|2025-03-05 16:56:00|||||||||30
1741193770000|2025-03-05 16:56:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|9
1741193780000|2025-03-05 16:56:20|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|26
1741193790000|2025-03-05 16:56:30|21.22|21.06|21.24|21.08|21.24|21.08|21.21|21.05|5
1741193800000|2025-03-05 16:56:40|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|4
1741193810000|2025-03-05 16:56:50|21.22|21.06|21.19|21.03|21.24|21.08|21.19|21.03|29
1741193820000|2025-03-05 16:57:00|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|47
1741193830000|2025-03-05 16:57:10|||||||||4
1741193840000|2025-03-05 16:57:20|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|28
1741193850000|2025-03-05 16:57:30|21.24|21.08|21.24|21.08|21.24|21.08|21.19|21.03|43
1741193860000|2025-03-05 16:57:40|21.21|21.05|21.09|20.93|21.21|21.05|21.09|20.93|152
1741193870000|2025-03-05 16:57:50|21.06|20.9|20.99|20.83|21.11|20.95|20.99|20.83|509
1741193880000|2025-03-05 16:58:00|21.01|20.85|20.94|20.78|21.01|20.85|20.87|20.71|569
1741193890000|2025-03-05 16:58:10|20.92|20.76|20.84|20.68|20.94|20.78|20.84|20.68|246
1741193900000|2025-03-05 16:58:20|20.82|20.66|20.87|20.71|20.87|20.71|20.79|20.63|67
1741193910000|2025-03-05 16:58:30|20.89|20.73|20.94|20.78|20.94|20.78|20.87|20.71|112
1741193920000|2025-03-05 16:58:40|20.89|20.73|20.87|20.71|20.89|20.73|20.82|20.66|186
1741193930000|2025-03-05 16:58:50|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|48
1741193940000|2025-03-05 16:59:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|55
1741193950000|2025-03-05 16:59:10|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|18
1741193960000|2025-03-05 16:59:20|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|26
1741193970000|2025-03-05 16:59:30|21.01|20.85|21.01|20.85|21.03|20.87|20.99|20.83|47
1741193980000|2025-03-05 16:59:40|20.99|20.83|20.94|20.78|21.01|20.85|20.94|20.78|73
1741193990000|2025-03-05 16:59:50|20.93|20.77|20.94|20.78|20.94|20.78|20.89|20.73|32
1741194000000|2025-03-05 17:00:00|20.95|20.79|20.89|20.73|20.95|20.79|20.84|20.68|35
1741194010000|2025-03-05 17:00:10|20.87|20.71|20.77|20.61|20.89|20.73|20.77|20.61|128
1741194020000|2025-03-05 17:00:20|20.78|20.62|20.77|20.61|20.78|20.62|20.75|20.59|67
1741194030000|2025-03-05 17:00:30|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|25
1741194040000|2025-03-05 17:00:40|20.79|20.63|20.77|20.61|20.79|20.63|20.74|20.58|101
1741194050000|2025-03-05 17:00:50|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|40
1741194060000|2025-03-05 17:01:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|114
1741194070000|2025-03-05 17:01:10|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|31
1741194080000|2025-03-05 17:01:20|20.78|20.62|20.79|20.63|20.82|20.66|20.77|20.61|7
1741194090000|2025-03-05 17:01:30|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|3
1741194100000|2025-03-05 17:01:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1741194110000|2025-03-05 17:01:50|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|25
1741194120000|2025-03-05 17:02:00|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|17
1741194130000|2025-03-05 17:02:10|||||||||10
1741194140000|2025-03-05 17:02:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|17
1741194150000|2025-03-05 17:02:30|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|32
1741194160000|2025-03-05 17:02:40|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|21
1741194170000|2025-03-05 17:02:50|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|44
1741194180000|2025-03-05 17:03:00|20.77|20.61|20.79|20.63|20.8|20.64|20.77|20.61|10
1741194190000|2025-03-05 17:03:10|20.77|20.61|20.84|20.68|20.84|20.68|20.77|20.61|49
1741194200000|2025-03-05 17:03:20|20.86|20.7|20.87|20.71|20.87|20.71|20.84|20.68|1
1741194210000|2025-03-05 17:03:30|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|17
1741194220000|2025-03-05 17:03:40|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|13
1741194230000|2025-03-05 17:03:50|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|13
1741194240000|2025-03-05 17:04:00|20.84|20.68|20.87|20.71|20.88|20.72|20.82|20.66|30
1741194250000|2025-03-05 17:04:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1741194260000|2025-03-05 17:04:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|1
1741194270000|2025-03-05 17:04:30|20.92|20.76|20.92|20.76|20.92|20.76|20.89|20.73|52
1741194280000|2025-03-05 17:04:40|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|69
1741194290000|2025-03-05 17:04:50|||||||||1
1741194300000|2025-03-05 17:05:00|||||||||6
1741194310000|2025-03-05 17:05:10|||||||||1
1741194320000|2025-03-05 17:05:20|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|43
1741194330000|2025-03-05 17:05:30|20.91|20.75|20.92|20.76|20.94|20.78|20.89|20.73|15
1741194340000|2025-03-05 17:05:40|20.89|20.73|20.87|20.71|20.89|20.73|20.84|20.68|12
1741194350000|2025-03-05 17:05:50|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|103
1741194360000|2025-03-05 17:06:00|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|11
1741194370000|2025-03-05 17:06:10|20.88|20.72|20.89|20.73|20.92|20.76|20.87|20.71|11
1741194380000|2025-03-05 17:06:20|20.91|20.75|20.89|20.73|20.91|20.75|20.87|20.71|20
1741194390000|2025-03-05 17:06:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1741194400000|2025-03-05 17:06:40|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|14
1741194410000|2025-03-05 17:06:50|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|58
1741194420000|2025-03-05 17:07:00|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|11
1741194430000|2025-03-05 17:07:10|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|3
1741194440000|2025-03-05 17:07:20|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|16
1741194450000|2025-03-05 17:07:30|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|2
1741194460000|2025-03-05 17:07:40|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|10
1741194470000|2025-03-05 17:07:50|||||||||55
1741194480000|2025-03-05 17:08:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|15
1741194490000|2025-03-05 17:08:10|||||||||9
1741194510000|2025-03-05 17:08:30|20.96|20.8|20.97|20.81|20.97|20.81|20.94|20.78|10
1741194520000|2025-03-05 17:08:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|12
1741194540000|2025-03-05 17:09:00|20.89|20.73|20.91|20.75|20.92|20.76|20.87|20.71|15
1741194550000|2025-03-05 17:09:10|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|18
1741194560000|2025-03-05 17:09:20|20.85|20.69|20.85|20.69|20.85|20.69|20.82|20.66|27
1741194570000|2025-03-05 17:09:30|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|3
1741194580000|2025-03-05 17:09:40|20.84|20.68|20.85|20.69|20.85|20.69|20.82|20.66|19
1741194590000|2025-03-05 17:09:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|11
1741194600000|2025-03-05 17:10:00|||||||||99
1741194610000|2025-03-05 17:10:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|71
1741194620000|2025-03-05 17:10:20|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|100
1741194630000|2025-03-05 17:10:30|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|16
1741194640000|2025-03-05 17:10:40|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|5
1741194650000|2025-03-05 17:10:50|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|8
1741194660000|2025-03-05 17:11:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|29
1741194670000|2025-03-05 17:11:10|20.84|20.68|20.87|20.71|20.87|20.71|20.8|20.64|87
1741194680000|2025-03-05 17:11:20|20.86|20.7|20.87|20.71|20.87|20.71|20.85|20.69|6
1741194690000|2025-03-05 17:11:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|11
1741194700000|2025-03-05 17:11:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|62
1741194710000|2025-03-05 17:11:50|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|79
1741194720000|2025-03-05 17:12:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|38
1741194730000|2025-03-05 17:12:10|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|17
1741194740000|2025-03-05 17:12:20|||||||||10
1741194750000|2025-03-05 17:12:30|||||||||3
1741194760000|2025-03-05 17:12:40|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|42
1741194770000|2025-03-05 17:12:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|55
1741194780000|2025-03-05 17:13:00|20.94|20.78|20.92|20.76|20.94|20.78|20.91|20.75|23
1741194790000|2025-03-05 17:13:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|13
1741194800000|2025-03-05 17:13:20|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|27
1741194810000|2025-03-05 17:13:30|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|4
1741194820000|2025-03-05 17:13:40|20.8|20.64|20.87|20.71|20.87|20.71|20.8|20.64|61
1741194830000|2025-03-05 17:13:50|||||||||4
1741194840000|2025-03-05 17:14:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1741194850000|2025-03-05 17:14:10|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|2
1741194860000|2025-03-05 17:14:20|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|5
1741194870000|2025-03-05 17:14:30|20.94|20.78|20.94|20.78|20.97|20.81|20.94|20.78|49
1741194880000|2025-03-05 17:14:40|||||||||4
1741194890000|2025-03-05 17:14:50|20.97|20.81|20.97|20.81|20.99|20.83|20.94|20.78|33
1741194900000|2025-03-05 17:15:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|19
1741194910000|2025-03-05 17:15:10|20.96|20.8|20.97|20.81|20.97|20.81|20.94|20.78|2
1741194920000|2025-03-05 17:15:20|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|12
1741194930000|2025-03-05 17:15:30|20.85|20.69|20.87|20.71|20.9|20.74|20.85|20.69|170
1741194940000|2025-03-05 17:15:40|20.89|20.73|20.9|20.74|20.9|20.74|20.87|20.71|4
1741194950000|2025-03-05 17:15:50|20.89|20.73|20.89|20.73|20.9|20.74|20.87|20.71|2
1741194960000|2025-03-05 17:16:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|2
1741194970000|2025-03-05 17:16:10|20.89|20.73|20.87|20.71|20.9|20.74|20.87|20.71|16
1741194980000|2025-03-05 17:16:20|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|9
1741194990000|2025-03-05 17:16:30|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|26
1741195000000|2025-03-05 17:16:40|20.87|20.71|20.87|20.71|20.9|20.74|20.85|20.69|35
1741195010000|2025-03-05 17:16:50|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|10
1741195020000|2025-03-05 17:17:00|20.86|20.7|20.87|20.71|20.9|20.74|20.86|20.7|3
1741195030000|2025-03-05 17:17:10|20.89|20.73|20.85|20.69|20.9|20.74|20.85|20.69|15
1741195040000|2025-03-05 17:17:20|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|76
1741195050000|2025-03-05 17:17:30|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|14
1741195060000|2025-03-05 17:17:40|||||||||9
1741195070000|2025-03-05 17:17:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|26
1741195080000|2025-03-05 17:18:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|94
1741195090000|2025-03-05 17:18:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|22
1741195100000|2025-03-05 17:18:20|||||||||5
1741195110000|2025-03-05 17:18:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|4
1741195120000|2025-03-05 17:18:40|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|7
1741195130000|2025-03-05 17:18:50|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|21
1741195140000|2025-03-05 17:19:00|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|6
1741195150000|2025-03-05 17:19:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|10
1741195160000|2025-03-05 17:19:20|||||||||5
1741195170000|2025-03-05 17:19:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|74
1741195180000|2025-03-05 17:19:40|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|22
1741195190000|2025-03-05 17:19:50|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|9
1741195200000|2025-03-05 17:20:00|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|148
1741195210000|2025-03-05 17:20:10|||||||||1
1741195220000|2025-03-05 17:20:20|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|11
1741195230000|2025-03-05 17:20:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|43
1741195240000|2025-03-05 17:20:40|20.84|20.68|20.85|20.69|20.85|20.69|20.82|20.66|5
1741195250000|2025-03-05 17:20:50|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|3
1741195260000|2025-03-05 17:21:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1741195270000|2025-03-05 17:21:10|20.82|20.66|20.85|20.69|20.85|20.69|20.8|20.64|31
1741195280000|2025-03-05 17:21:20|20.82|20.66|20.75|20.59|20.82|20.66|20.75|20.59|72
1741195290000|2025-03-05 17:21:30|20.8|20.64|20.78|20.62|20.8|20.64|20.75|20.59|41
1741195300000|2025-03-05 17:21:40|20.79|20.63|20.8|20.64|20.8|20.64|20.75|20.59|24
1741195310000|2025-03-05 17:21:50|||||||||9
1741195320000|2025-03-05 17:22:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|44
1741195330000|2025-03-05 17:22:10|||||||||20
1741195340000|2025-03-05 17:22:20|||||||||12
1741195350000|2025-03-05 17:22:30|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|34
1741195360000|2025-03-05 17:22:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|13
1741195370000|2025-03-05 17:22:50|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|12
1741195380000|2025-03-05 17:23:00|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|3
1741195390000|2025-03-05 17:23:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|2
1741195400000|2025-03-05 17:23:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|17
1741195410000|2025-03-05 17:23:30|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|33
1741195420000|2025-03-05 17:23:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|33
1741195430000|2025-03-05 17:23:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|42
1741195440000|2025-03-05 17:24:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|9
1741195450000|2025-03-05 17:24:10|||||||||1
1741195460000|2025-03-05 17:24:20|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|17
1741195470000|2025-03-05 17:24:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1741195480000|2025-03-05 17:24:40|||||||||43
1741195490000|2025-03-05 17:24:50|||||||||8
1741195500000|2025-03-05 17:25:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|18
1741195510000|2025-03-05 17:25:10|||||||||15
1741195520000|2025-03-05 17:25:20|||||||||2
1741195530000|2025-03-05 17:25:30|||||||||1
1741195540000|2025-03-05 17:25:40|||||||||3
1741195550000|2025-03-05 17:25:50|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|17
1741195560000|2025-03-05 17:26:00|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|34
1741195570000|2025-03-05 17:26:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|5
1741195580000|2025-03-05 17:26:20|20.9|20.74|20.83|20.67|20.9|20.74|20.83|20.67|39
1741195590000|2025-03-05 17:26:30|||||||||4
1741195600000|2025-03-05 17:26:40|||||||||61
1741195610000|2025-03-05 17:26:50|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|75
1741195620000|2025-03-05 17:27:00|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|6
1741195630000|2025-03-05 17:27:10|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|18
1741195640000|2025-03-05 17:27:20|||||||||1
1741195650000|2025-03-05 17:27:30|||||||||1
1741195660000|2025-03-05 17:27:40|||||||||28
1741195670000|2025-03-05 17:27:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|8
1741195680000|2025-03-05 17:28:00|||||||||6
1741195690000|2025-03-05 17:28:10|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|0
1741195700000|2025-03-05 17:28:20|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|97
1741195710000|2025-03-05 17:28:30|||||||||22
1741195720000|2025-03-05 17:28:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1741195730000|2025-03-05 17:28:50|||||||||10
1741195740000|2025-03-05 17:29:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|46
1741195750000|2025-03-05 17:29:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|122
1741195760000|2025-03-05 17:29:20|20.73|20.57|20.73|20.57|20.76|20.6|20.72|20.56|15
1741195770000|2025-03-05 17:29:30|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|27
1741195780000|2025-03-05 17:29:40|||||||||29
1741195790000|2025-03-05 17:29:50|||||||||5
1741195800000|2025-03-05 17:30:00|||||||||4
1741195810000|2025-03-05 17:30:10|||||||||8
1741195820000|2025-03-05 17:30:20|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|26
1741195830000|2025-03-05 17:30:30|||||||||4
1741195840000|2025-03-05 17:30:40|||||||||1
1741195850000|2025-03-05 17:30:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|16
1741195870000|2025-03-05 17:31:10|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|39
1741195880000|2025-03-05 17:31:20|||||||||13
1741195890000|2025-03-05 17:31:30|||||||||3
1741195900000|2025-03-05 17:31:40|||||||||15
1741195910000|2025-03-05 17:31:50|||||||||11
1741195920000|2025-03-05 17:32:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|86
1741195930000|2025-03-05 17:32:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|103
1741195940000|2025-03-05 17:32:20|20.73|20.57|20.72|20.56|20.73|20.57|20.71|20.55|93
1741195950000|2025-03-05 17:32:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741195960000|2025-03-05 17:32:40|||||||||11
1741195980000|2025-03-05 17:33:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|61
1741195990000|2025-03-05 17:33:10|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1741196000000|2025-03-05 17:33:20|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|0
1741196010000|2025-03-05 17:33:30|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|10
1741196020000|2025-03-05 17:33:40|20.7|20.54|20.71|20.55|20.71|20.55|20.68|20.52|18
1741196030000|2025-03-05 17:33:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|99
1741196040000|2025-03-05 17:34:00|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|21
1741196050000|2025-03-05 17:34:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|13
1741196060000|2025-03-05 17:34:20|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|8
1741196070000|2025-03-05 17:34:30|20.77|20.61|20.76|20.6|20.78|20.62|20.73|20.57|46
1741196080000|2025-03-05 17:34:40|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|2
1741196090000|2025-03-05 17:34:50|||||||||5
1741196100000|2025-03-05 17:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|22
1741196110000|2025-03-05 17:35:10|||||||||10
1741196120000|2025-03-05 17:35:20|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|24
1741196130000|2025-03-05 17:35:30|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|7
1741196150000|2025-03-05 17:35:50|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|10
1741196160000|2025-03-05 17:36:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|63
1741196170000|2025-03-05 17:36:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|11
1741196190000|2025-03-05 17:36:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|60
1741196200000|2025-03-05 17:36:40|||||||||7
1741196220000|2025-03-05 17:37:00|||||||||5
1741196230000|2025-03-05 17:37:10|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|2
1741196240000|2025-03-05 17:37:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1741196250000|2025-03-05 17:37:30|||||||||11
1741196260000|2025-03-05 17:37:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|43
1741196270000|2025-03-05 17:37:50|||||||||8
1741196280000|2025-03-05 17:38:00|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|2
1741196290000|2025-03-05 17:38:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741196300000|2025-03-05 17:38:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1741196310000|2025-03-05 17:38:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|26
1741196330000|2025-03-05 17:38:50|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|1
1741196340000|2025-03-05 17:39:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|21
1741196350000|2025-03-05 17:39:10|||||||||11
1741196360000|2025-03-05 17:39:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|37
1741196370000|2025-03-05 17:39:30|||||||||4
1741196380000|2025-03-05 17:39:40|||||||||5
1741196390000|2025-03-05 17:39:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|85
1741196400000|2025-03-05 17:40:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|4
1741196410000|2025-03-05 17:40:10|||||||||12
1741196430000|2025-03-05 17:40:30|||||||||2
1741196440000|2025-03-05 17:40:40|||||||||2
1741196450000|2025-03-05 17:40:50|||||||||8
1741196460000|2025-03-05 17:41:00|||||||||2
1741196480000|2025-03-05 17:41:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|338
1741196490000|2025-03-05 17:41:30|||||||||19
1741196500000|2025-03-05 17:41:40|||||||||5
1741196520000|2025-03-05 17:42:00|||||||||4
1741196530000|2025-03-05 17:42:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|70
1741196550000|2025-03-05 17:42:30|||||||||4
1741196560000|2025-03-05 17:42:40|||||||||9
1741196570000|2025-03-05 17:42:50|||||||||3
1741196580000|2025-03-05 17:43:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741196590000|2025-03-05 17:43:10|||||||||3
1741196600000|2025-03-05 17:43:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|16
1741196610000|2025-03-05 17:43:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|7
1741196620000|2025-03-05 17:43:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1741196630000|2025-03-05 17:43:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|10
1741196640000|2025-03-05 17:44:00|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|44
1741196650000|2025-03-05 17:44:10|||||||||5
1741196660000|2025-03-05 17:44:20|||||||||2
1741196680000|2025-03-05 17:44:40|||||||||8
1741196690000|2025-03-05 17:44:50|||||||||4
1741196700000|2025-03-05 17:45:00|||||||||6
1741196710000|2025-03-05 17:45:10|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|11
1741196720000|2025-03-05 17:45:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|30
1741196730000|2025-03-05 17:45:30|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|3
1741196740000|2025-03-05 17:45:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|1
1741196750000|2025-03-05 17:45:50|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|75
1741196760000|2025-03-05 17:46:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|35
1741196770000|2025-03-05 17:46:10|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|12
1741196780000|2025-03-05 17:46:20|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|31
1741196790000|2025-03-05 17:46:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|16
1741196800000|2025-03-05 17:46:40|||||||||5
1741196810000|2025-03-05 17:46:50|||||||||2
1741196820000|2025-03-05 17:47:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|19
1741196830000|2025-03-05 17:47:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|5
1741196840000|2025-03-05 17:47:20|20.78|20.62|20.85|20.69|20.85|20.69|20.78|20.62|15
1741196850000|2025-03-05 17:47:30|20.83|20.67|20.82|20.66|20.83|20.67|20.8|20.64|36
1741196860000|2025-03-05 17:47:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|34
1741196870000|2025-03-05 17:47:50|||||||||1
1741196880000|2025-03-05 17:48:00|||||||||2
1741196890000|2025-03-05 17:48:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|58
1741196900000|2025-03-05 17:48:20|||||||||2
1741196910000|2025-03-05 17:48:30|||||||||2
1741196920000|2025-03-05 17:48:40|||||||||10
1741196930000|2025-03-05 17:48:50|||||||||13
1741196940000|2025-03-05 17:49:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|18
1741196950000|2025-03-05 17:49:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|7
1741196960000|2025-03-05 17:49:20|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|11
1741196970000|2025-03-05 17:49:30|||||||||7
1741197000000|2025-03-05 17:50:00|||||||||3
1741197010000|2025-03-05 17:50:10|||||||||10
1741197020000|2025-03-05 17:50:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|51
1741197030000|2025-03-05 17:50:30|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|5
1741197040000|2025-03-05 17:50:40|||||||||2
1741197060000|2025-03-05 17:51:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|37
1741197070000|2025-03-05 17:51:10|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|144
1741197080000|2025-03-05 17:51:20|||||||||10
1741197090000|2025-03-05 17:51:30|||||||||17
1741197100000|2025-03-05 17:51:40|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|38
1741197110000|2025-03-05 17:51:50|||||||||1
1741197120000|2025-03-05 17:52:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|28
1741197130000|2025-03-05 17:52:10|||||||||12
1741197140000|2025-03-05 17:52:20|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|62
1741197150000|2025-03-05 17:52:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1741197160000|2025-03-05 17:52:40|||||||||10
1741197170000|2025-03-05 17:52:50|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|49
1741197180000|2025-03-05 17:53:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|29
1741197190000|2025-03-05 17:53:10|||||||||44
1741197200000|2025-03-05 17:53:20|||||||||5
1741197210000|2025-03-05 17:53:30|||||||||12
1741197220000|2025-03-05 17:53:40|||||||||2
1741197230000|2025-03-05 17:53:50|||||||||4
1741197240000|2025-03-05 17:54:00|||||||||10
1741197250000|2025-03-05 17:54:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|25
1741197260000|2025-03-05 17:54:20|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|1
1741197270000|2025-03-05 17:54:30|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|1
1741197280000|2025-03-05 17:54:40|20.65|20.49|20.63|20.47|20.66|20.5|20.63|20.47|1
1741197290000|2025-03-05 17:54:50|20.65|20.49|20.63|20.47|20.66|20.5|20.63|20.47|7
1741197300000|2025-03-05 17:55:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|11
1741197310000|2025-03-05 17:55:10|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|13
1741197320000|2025-03-05 17:55:20|||||||||3
1741197330000|2025-03-05 17:55:30|||||||||15
1741197340000|2025-03-05 17:55:40|||||||||5
1741197350000|2025-03-05 17:55:50|||||||||1
1741197360000|2025-03-05 17:56:00|||||||||14
1741197370000|2025-03-05 17:56:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|15
1741197380000|2025-03-05 17:56:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|46
1741197390000|2025-03-05 17:56:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|23
1741197400000|2025-03-05 17:56:40|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|35
1741197410000|2025-03-05 17:56:50|||||||||1
1741197420000|2025-03-05 17:57:00|||||||||11
1741197430000|2025-03-05 17:57:10|||||||||1
1741197440000|2025-03-05 17:57:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|27
1741197450000|2025-03-05 17:57:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|35
1741197460000|2025-03-05 17:57:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|11
1741197470000|2025-03-05 17:57:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741197480000|2025-03-05 17:58:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|3
1741197490000|2025-03-05 17:58:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|114
1741197500000|2025-03-05 17:58:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|50
1741197510000|2025-03-05 17:58:30|||||||||1
1741197520000|2025-03-05 17:58:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|94
1741197530000|2025-03-05 17:58:50|||||||||5
1741197540000|2025-03-05 17:59:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|14
1741197550000|2025-03-05 17:59:10|||||||||7
1741197570000|2025-03-05 17:59:30|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|29
1741197580000|2025-03-05 17:59:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1741197590000|2025-03-05 17:59:50|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|15
1741197600000|2025-03-05 18:00:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|20
1741197610000|2025-03-05 18:00:10|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|34
1741197620000|2025-03-05 18:00:20|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|49
1741197630000|2025-03-05 18:00:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|12
1741197640000|2025-03-05 18:00:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|9
1741197650000|2025-03-05 18:00:50|||||||||2
1741197660000|2025-03-05 18:01:00|||||||||3
1741197670000|2025-03-05 18:01:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|13
1741197680000|2025-03-05 18:01:20|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|16
1741197690000|2025-03-05 18:01:30|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|3
1741197700000|2025-03-05 18:01:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|13
1741197710000|2025-03-05 18:01:50|20.52|20.36|20.52|20.36|20.54|20.38|20.49|20.33|101
1741197720000|2025-03-05 18:02:00|20.53|20.37|20.52|20.36|20.54|20.38|20.49|20.33|35
1741197730000|2025-03-05 18:02:10|20.5|20.34|20.52|20.36|20.54|20.38|20.5|20.34|44
1741197740000|2025-03-05 18:02:20|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|5
1741197750000|2025-03-05 18:02:30|20.52|20.36|20.52|20.36|20.54|20.38|20.49|20.33|5
1741197760000|2025-03-05 18:02:40|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|16
1741197770000|2025-03-05 18:02:50|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|15
1741197780000|2025-03-05 18:03:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|74
1741197790000|2025-03-05 18:03:10|||||||||4
1741197800000|2025-03-05 18:03:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|33
1741197810000|2025-03-05 18:03:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|44
1741197820000|2025-03-05 18:03:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1741197830000|2025-03-05 18:03:50|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|16
1741197840000|2025-03-05 18:04:00|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|6
1741197850000|2025-03-05 18:04:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|42
1741197860000|2025-03-05 18:04:20|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|16
1741197870000|2025-03-05 18:04:30|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|3
1741197880000|2025-03-05 18:04:40|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|1
1741197890000|2025-03-05 18:04:50|||||||||3
1741197900000|2025-03-05 18:05:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|18
1741197910000|2025-03-05 18:05:10|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|52
1741197930000|2025-03-05 18:05:30|||||||||3
1741197950000|2025-03-05 18:05:50|||||||||1
1741197960000|2025-03-05 18:06:00|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|7
1741197970000|2025-03-05 18:06:10|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|50
1741197980000|2025-03-05 18:06:20|20.5|20.34|20.49|20.33|20.52|20.36|20.49|20.33|20
1741197990000|2025-03-05 18:06:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|31
1741198000000|2025-03-05 18:06:40|||||||||10
1741198010000|2025-03-05 18:06:50|||||||||22
1741198030000|2025-03-05 18:07:10|||||||||3
1741198040000|2025-03-05 18:07:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|91
1741198050000|2025-03-05 18:07:30|20.49|20.33|20.66|20.5|20.66|20.5|20.49|20.33|286
1741198060000|2025-03-05 18:07:40|20.68|20.52|20.68|20.52|20.71|20.55|20.61|20.45|154
1741198070000|2025-03-05 18:07:50|20.66|20.5|20.61|20.45|20.68|20.52|20.61|20.45|70
1741198080000|2025-03-05 18:08:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|50
1741198090000|2025-03-05 18:08:10|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|65
1741198100000|2025-03-05 18:08:20|20.68|20.52|20.71|20.55|20.73|20.57|20.68|20.52|27
1741198110000|2025-03-05 18:08:30|20.72|20.56|20.71|20.55|20.73|20.57|20.68|20.52|12
1741198120000|2025-03-05 18:08:40|20.73|20.57|20.7|20.54|20.73|20.57|20.66|20.5|45
1741198130000|2025-03-05 18:08:50|20.68|20.52|20.71|20.55|20.73|20.57|20.68|20.52|11
1741198140000|2025-03-05 18:09:00|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|48
1741198150000|2025-03-05 18:09:10|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|5
1741198160000|2025-03-05 18:09:20|20.78|20.62|20.76|20.6|20.78|20.62|20.75|20.59|18
1741198170000|2025-03-05 18:09:30|20.77|20.61|20.78|20.62|20.78|20.62|20.73|20.57|65
1741198180000|2025-03-05 18:09:40|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|75
1741198190000|2025-03-05 18:09:50|20.8|20.64|20.73|20.57|20.83|20.67|20.73|20.57|49
1741198200000|2025-03-05 18:10:00|20.78|20.62|20.68|20.52|20.78|20.62|20.68|20.52|65
1741198210000|2025-03-05 18:10:10|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|34
1741198220000|2025-03-05 18:10:20|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|39
1741198230000|2025-03-05 18:10:30|||||||||17
1741198240000|2025-03-05 18:10:40|20.71|20.55|20.68|20.52|20.71|20.55|20.66|20.5|179
1741198250000|2025-03-05 18:10:50|20.66|20.5|20.68|20.52|20.71|20.55|20.66|20.5|6
1741198260000|2025-03-05 18:11:00|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|27
1741198270000|2025-03-05 18:11:10|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|6
1741198280000|2025-03-05 18:11:20|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|21
1741198290000|2025-03-05 18:11:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|19
1741198300000|2025-03-05 18:11:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|27
1741198310000|2025-03-05 18:11:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|2
1741198320000|2025-03-05 18:12:00|||||||||4
1741198330000|2025-03-05 18:12:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|13
1741198340000|2025-03-05 18:12:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|17
1741198350000|2025-03-05 18:12:30|20.66|20.5|20.62|20.46|20.66|20.5|20.61|20.45|67
1741198360000|2025-03-05 18:12:40|20.61|20.45|20.56|20.4|20.63|20.47|20.56|20.4|29
1741198370000|2025-03-05 18:12:50|||||||||9
1741198380000|2025-03-05 18:13:00|||||||||11
1741198390000|2025-03-05 18:13:10|||||||||3
1741198400000|2025-03-05 18:13:20|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|86
1741198410000|2025-03-05 18:13:30|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|14
1741198420000|2025-03-05 18:13:40|||||||||11
1741198440000|2025-03-05 18:14:00|20.58|20.42|20.63|20.47|20.63|20.47|20.56|20.4|42
1741198450000|2025-03-05 18:14:10|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|36
1741198460000|2025-03-05 18:14:20|||||||||2
1741198470000|2025-03-05 18:14:30|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|41
1741198480000|2025-03-05 18:14:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|31
1741198490000|2025-03-05 18:14:50|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|6
1741198500000|2025-03-05 18:15:00|20.63|20.47|20.63|20.47|20.66|20.5|20.62|20.46|36
1741198510000|2025-03-05 18:15:10|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|28
1741198520000|2025-03-05 18:15:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|37
1741198530000|2025-03-05 18:15:30|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|32
1741198540000|2025-03-05 18:15:40|20.58|20.42|20.58|20.42|20.61|20.45|20.57|20.41|4
1741198550000|2025-03-05 18:15:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1741198560000|2025-03-05 18:16:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|12
1741198570000|2025-03-05 18:16:10|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|15
1741198580000|2025-03-05 18:16:20|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|6
1741198590000|2025-03-05 18:16:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|10
1741198600000|2025-03-05 18:16:40|||||||||1
1741198610000|2025-03-05 18:16:50|||||||||6
1741198620000|2025-03-05 18:17:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|24
1741198630000|2025-03-05 18:17:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|11
1741198640000|2025-03-05 18:17:20|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|43
1741198650000|2025-03-05 18:17:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|20
1741198660000|2025-03-05 18:17:40|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|13
1741198670000|2025-03-05 18:17:50|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|7
1741198680000|2025-03-05 18:18:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|10
1741198690000|2025-03-05 18:18:10|20.64|20.48|20.63|20.47|20.67|20.51|20.63|20.47|27
1741198700000|2025-03-05 18:18:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|18
1741198710000|2025-03-05 18:18:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1741198720000|2025-03-05 18:18:40|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|20
1741198730000|2025-03-05 18:18:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|84
1741198740000|2025-03-05 18:19:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|19
1741198750000|2025-03-05 18:19:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|7
1741198760000|2025-03-05 18:19:20|||||||||1
1741198770000|2025-03-05 18:19:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|4
1741198800000|2025-03-05 18:20:00|||||||||5
1741198810000|2025-03-05 18:20:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|4
1741198820000|2025-03-05 18:20:20|20.54|20.38|20.54|20.38|20.56|20.4|20.52|20.36|19
1741198830000|2025-03-05 18:20:30|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|5
1741198840000|2025-03-05 18:20:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|5
1741198850000|2025-03-05 18:20:50|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|16
1741198870000|2025-03-05 18:21:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1741198880000|2025-03-05 18:21:20|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|51
1741198890000|2025-03-05 18:21:30|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|8
1741198900000|2025-03-05 18:21:40|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|0
1741198910000|2025-03-05 18:21:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|19
1741198920000|2025-03-05 18:22:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|2
1741198930000|2025-03-05 18:22:10|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|9
1741198940000|2025-03-05 18:22:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|1
1741198950000|2025-03-05 18:22:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1741198960000|2025-03-05 18:22:40|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|0
1741198970000|2025-03-05 18:22:50|20.56|20.4|20.58|20.42|20.61|20.45|20.56|20.4|21
1741198980000|2025-03-05 18:23:00|20.56|20.4|20.58|20.42|20.61|20.45|20.56|20.4|12
1741198990000|2025-03-05 18:23:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1741199000000|2025-03-05 18:23:20|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|12
1741199010000|2025-03-05 18:23:30|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|1
1741199020000|2025-03-05 18:23:40|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|1
1741199030000|2025-03-05 18:23:50|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|37
1741199040000|2025-03-05 18:24:00|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|12
1741199050000|2025-03-05 18:24:10|||||||||5
1741199060000|2025-03-05 18:24:20|||||||||5
1741199070000|2025-03-05 18:24:30|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|5
1741199080000|2025-03-05 18:24:40|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|3
1741199090000|2025-03-05 18:24:50|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|13
1741199100000|2025-03-05 18:25:00|||||||||1
1741199110000|2025-03-05 18:25:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1741199120000|2025-03-05 18:25:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741199130000|2025-03-05 18:25:30|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|2
1741199140000|2025-03-05 18:25:40|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|20
1741199150000|2025-03-05 18:25:50|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|2
1741199160000|2025-03-05 18:26:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|24
1741199170000|2025-03-05 18:26:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1741199180000|2025-03-05 18:26:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|5
1741199190000|2025-03-05 18:26:30|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|14
1741199200000|2025-03-05 18:26:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1741199210000|2025-03-05 18:26:50|20.61|20.45|20.56|20.4|20.63|20.47|20.56|20.4|21
1741199220000|2025-03-05 18:27:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|12
1741199230000|2025-03-05 18:27:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|33
1741199240000|2025-03-05 18:27:20|20.57|20.41|20.56|20.4|20.58|20.42|20.56|20.4|4
1741199250000|2025-03-05 18:27:30|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|14
1741199260000|2025-03-05 18:27:40|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|6
1741199270000|2025-03-05 18:27:50|||||||||4
1741199280000|2025-03-05 18:28:00|||||||||2
1741199290000|2025-03-05 18:28:10|||||||||4
1741199300000|2025-03-05 18:28:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|39
1741199310000|2025-03-05 18:28:30|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|3
1741199320000|2025-03-05 18:28:40|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|1
1741199330000|2025-03-05 18:28:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|46
1741199340000|2025-03-05 18:29:00|||||||||2
1741199350000|2025-03-05 18:29:10|||||||||3
1741199360000|2025-03-05 18:29:20|||||||||1
1741199370000|2025-03-05 18:29:30|||||||||4
1741199380000|2025-03-05 18:29:40|||||||||2
1741199390000|2025-03-05 18:29:50|||||||||8
1741199400000|2025-03-05 18:30:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|46
1741199410000|2025-03-05 18:30:10|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|45
1741199420000|2025-03-05 18:30:20|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|36
1741199430000|2025-03-05 18:30:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|26
1741199440000|2025-03-05 18:30:40|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|32
1741199450000|2025-03-05 18:30:50|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|22
1741199460000|2025-03-05 18:31:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|5
1741199470000|2025-03-05 18:31:10|||||||||20
1741199480000|2025-03-05 18:31:20|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|6
1741199490000|2025-03-05 18:31:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1741199500000|2025-03-05 18:31:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|49
1741199510000|2025-03-05 18:31:50|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|8
1741199520000|2025-03-05 18:32:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|30
1741199530000|2025-03-05 18:32:10|||||||||1
1741199540000|2025-03-05 18:32:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|92
1741199550000|2025-03-05 18:32:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|13
1741199560000|2025-03-05 18:32:40|20.75|20.59|20.75|20.59|20.78|20.62|20.75|20.59|14
1741199570000|2025-03-05 18:32:50|20.74|20.58|20.75|20.59|20.78|20.62|20.74|20.58|4
1741199580000|2025-03-05 18:33:00|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|48
1741199590000|2025-03-05 18:33:10|||||||||3
1741199600000|2025-03-05 18:33:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|16
1741199610000|2025-03-05 18:33:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|60
1741199620000|2025-03-05 18:33:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1741199630000|2025-03-05 18:33:50|20.64|20.48|20.58|20.42|20.64|20.48|20.56|20.4|63
1741199640000|2025-03-05 18:34:00|20.56|20.4|20.59|20.43|20.61|20.45|20.56|20.4|20
1741199650000|2025-03-05 18:34:10|20.61|20.45|20.58|20.42|20.61|20.45|20.56|20.4|20
1741199660000|2025-03-05 18:34:20|20.61|20.45|20.61|20.45|20.63|20.47|20.58|20.42|17
1741199670000|2025-03-05 18:34:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1741199680000|2025-03-05 18:34:40|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|57
1741199690000|2025-03-05 18:34:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1741199700000|2025-03-05 18:35:00|||||||||14
1741199710000|2025-03-05 18:35:10|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|34
1741199720000|2025-03-05 18:35:20|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|1
1741199730000|2025-03-05 18:35:30|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|13
1741199740000|2025-03-05 18:35:40|||||||||14
1741199750000|2025-03-05 18:35:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|13
1741199760000|2025-03-05 18:36:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|23
1741199770000|2025-03-05 18:36:10|||||||||1
1741199780000|2025-03-05 18:36:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|35
1741199790000|2025-03-05 18:36:30|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|1
1741199800000|2025-03-05 18:36:40|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|50
1741199810000|2025-03-05 18:36:50|||||||||5
1741199820000|2025-03-05 18:37:00|||||||||19
1741199830000|2025-03-05 18:37:10|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|2
1741199840000|2025-03-05 18:37:20|||||||||3
1741199850000|2025-03-05 18:37:30|||||||||1
1741199860000|2025-03-05 18:37:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|30
1741199870000|2025-03-05 18:37:50|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|123
1741199880000|2025-03-05 18:38:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|111
1741199890000|2025-03-05 18:38:10|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|6
1741199900000|2025-03-05 18:38:20|20.7|20.54|20.8|20.64|20.8|20.64|20.7|20.54|42
1741199910000|2025-03-05 18:38:30|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|26
1741199920000|2025-03-05 18:38:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|173
1741199930000|2025-03-05 18:38:50|||||||||2
1741199940000|2025-03-05 18:39:00|20.77|20.61|20.75|20.59|20.8|20.64|20.75|20.59|63
1741199950000|2025-03-05 18:39:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|12
1741199960000|2025-03-05 18:39:20|20.73|20.57|20.7|20.54|20.73|20.57|20.68|20.52|30
1741199970000|2025-03-05 18:39:30|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|34
1741199980000|2025-03-05 18:39:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1741199990000|2025-03-05 18:39:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1741200000000|2025-03-05 18:40:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|6
1741200020000|2025-03-05 18:40:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|12
1741200030000|2025-03-05 18:40:30|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|5
1741200050000|2025-03-05 18:40:50|20.8|20.64|20.8|20.64|20.8|20.64|20.77|20.61|37
1741200060000|2025-03-05 18:41:00|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|0
1741200070000|2025-03-05 18:41:10|20.82|20.66|20.75|20.59|20.82|20.66|20.75|20.59|139
1741200080000|2025-03-05 18:41:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|20
1741200090000|2025-03-05 18:41:30|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|25
1741200100000|2025-03-05 18:41:40|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|15
1741200110000|2025-03-05 18:41:50|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|3
1741200120000|2025-03-05 18:42:00|20.75|20.59|20.77|20.61|20.8|20.64|20.75|20.59|35
1741200130000|2025-03-05 18:42:10|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|7
1741200140000|2025-03-05 18:42:20|||||||||1
1741200160000|2025-03-05 18:42:40|||||||||1
1741200170000|2025-03-05 18:42:50|||||||||13
1741200180000|2025-03-05 18:43:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|121
1741200190000|2025-03-05 18:43:10|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|29
1741200200000|2025-03-05 18:43:20|20.77|20.61|20.79|20.63|20.8|20.64|20.77|20.61|4
1741200210000|2025-03-05 18:43:30|20.8|20.64|20.8|20.64|20.8|20.64|20.77|20.61|4
1741200220000|2025-03-05 18:43:40|20.79|20.63|20.77|20.61|20.8|20.64|20.77|20.61|4
1741200230000|2025-03-05 18:43:50|||||||||58
1741200240000|2025-03-05 18:44:00|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|50
1741200250000|2025-03-05 18:44:10|||||||||1
1741200260000|2025-03-05 18:44:20|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|13
1741200270000|2025-03-05 18:44:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|14
1741200280000|2025-03-05 18:44:40|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|48
1741200290000|2025-03-05 18:44:50|||||||||4
1741200300000|2025-03-05 18:45:00|20.79|20.63|20.75|20.59|20.8|20.64|20.75|20.59|2
1741200320000|2025-03-05 18:45:20|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|21
1741200330000|2025-03-05 18:45:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|37
1741200340000|2025-03-05 18:45:40|||||||||1
1741200350000|2025-03-05 18:45:50|||||||||3
1741200360000|2025-03-05 18:46:00|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|27
1741200370000|2025-03-05 18:46:10|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|7
1741200380000|2025-03-05 18:46:20|20.72|20.56|20.7|20.54|20.73|20.57|20.7|20.54|3
1741200390000|2025-03-05 18:46:30|||||||||1
1741200400000|2025-03-05 18:46:40|20.72|20.56|20.7|20.54|20.75|20.59|20.7|20.54|14
1741200410000|2025-03-05 18:46:50|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|1
1741200420000|2025-03-05 18:47:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|20
1741200430000|2025-03-05 18:47:10|20.72|20.56|20.7|20.54|20.75|20.59|20.7|20.54|18
1741200440000|2025-03-05 18:47:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|1
1741200450000|2025-03-05 18:47:30|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|1
1741200460000|2025-03-05 18:47:40|20.72|20.56|20.7|20.54|20.73|20.57|20.7|20.54|2
1741200470000|2025-03-05 18:47:50|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|27
1741200480000|2025-03-05 18:48:00|||||||||2
1741200490000|2025-03-05 18:48:10|||||||||4
1741200500000|2025-03-05 18:48:20|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|12
1741200510000|2025-03-05 18:48:30|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|62
1741200520000|2025-03-05 18:48:40|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|8
1741200530000|2025-03-05 18:48:50|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|9
1741200540000|2025-03-05 18:49:00|||||||||7
1741200550000|2025-03-05 18:49:10|||||||||38
1741200560000|2025-03-05 18:49:20|||||||||1
1741200570000|2025-03-05 18:49:30|||||||||1
1741200580000|2025-03-05 18:49:40|||||||||2
1741200600000|2025-03-05 18:50:00|||||||||3
1741200610000|2025-03-05 18:50:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|43
1741200620000|2025-03-05 18:50:20|||||||||13
1741200630000|2025-03-05 18:50:30|||||||||1
1741200650000|2025-03-05 18:50:50|||||||||2
1741200660000|2025-03-05 18:51:00|||||||||2
1741200680000|2025-03-05 18:51:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|33
1741200690000|2025-03-05 18:51:30|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|15
1741200700000|2025-03-05 18:51:40|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|2
1741200720000|2025-03-05 18:52:00|||||||||7
1741200730000|2025-03-05 18:52:10|20.56|20.4|20.54|20.38|20.56|20.4|20.53|20.37|7
1741200740000|2025-03-05 18:52:20|20.56|20.4|20.53|20.37|20.58|20.42|20.51|20.35|141
1741200750000|2025-03-05 18:52:30|20.56|20.4|20.58|20.42|20.58|20.42|20.53|20.37|143
1741200760000|2025-03-05 18:52:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|13
1741200780000|2025-03-05 18:53:00|||||||||164
1741200790000|2025-03-05 18:53:10|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|21
1741200800000|2025-03-05 18:53:20|||||||||1
1741200810000|2025-03-05 18:53:30|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|8
1741200820000|2025-03-05 18:53:40|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|17
1741200830000|2025-03-05 18:53:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|2
1741200840000|2025-03-05 18:54:00|20.54|20.38|20.56|20.4|20.58|20.42|20.54|20.38|8
1741200850000|2025-03-05 18:54:10|20.57|20.41|20.53|20.37|20.58|20.42|20.53|20.37|4
1741200860000|2025-03-05 18:54:20|||||||||4
1741200870000|2025-03-05 18:54:30|||||||||2
1741200880000|2025-03-05 18:54:40|||||||||2
1741200900000|2025-03-05 18:55:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|8
1741200910000|2025-03-05 18:55:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|36
1741200920000|2025-03-05 18:55:20|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|4
1741200930000|2025-03-05 18:55:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|7
1741200950000|2025-03-05 18:55:50|||||||||1
1741200960000|2025-03-05 18:56:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|20
1741200970000|2025-03-05 18:56:10|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|21
1741200980000|2025-03-05 18:56:20|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|1
1741200990000|2025-03-05 18:56:30|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|1
1741201000000|2025-03-05 18:56:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|10
1741201010000|2025-03-05 18:56:50|20.48|20.32|20.48|20.32|20.49|20.33|20.46|20.3|3
1741201020000|2025-03-05 18:57:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|18
1741201030000|2025-03-05 18:57:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|10
1741201040000|2025-03-05 18:57:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1741201050000|2025-03-05 18:57:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1741201060000|2025-03-05 18:57:40|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|45
1741201070000|2025-03-05 18:57:50|||||||||2
1741201080000|2025-03-05 18:58:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|13
1741201090000|2025-03-05 18:58:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|6
1741201110000|2025-03-05 18:58:30|20.43|20.27|20.44|20.28|20.46|20.3|20.41|20.25|31
1741201120000|2025-03-05 18:58:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|5
1741201130000|2025-03-05 18:58:50|||||||||1
1741201140000|2025-03-05 18:59:00|||||||||1
1741201150000|2025-03-05 18:59:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|28
1741201170000|2025-03-05 18:59:30|||||||||19
1741201180000|2025-03-05 18:59:40|||||||||9
1741201190000|2025-03-05 18:59:50|||||||||10
1741201200000|2025-03-05 19:00:00|||||||||8
1741201210000|2025-03-05 19:00:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|12
1741201220000|2025-03-05 19:00:20|||||||||14
1741201230000|2025-03-05 19:00:30|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|14
1741201240000|2025-03-05 19:00:40|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|54
1741201250000|2025-03-05 19:00:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|7
1741201260000|2025-03-05 19:01:00|||||||||2
1741201280000|2025-03-05 19:01:20|||||||||4
1741201290000|2025-03-05 19:01:30|||||||||3
1741201300000|2025-03-05 19:01:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|4
1741201310000|2025-03-05 19:01:50|||||||||18
1741201320000|2025-03-05 19:02:00|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|24
1741201330000|2025-03-05 19:02:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|17
1741201340000|2025-03-05 19:02:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|7
1741201350000|2025-03-05 19:02:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1741201370000|2025-03-05 19:02:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|16
1741201380000|2025-03-05 19:03:00|||||||||3
1741201390000|2025-03-05 19:03:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1741201400000|2025-03-05 19:03:20|20.39|20.23|20.39|20.23|20.41|20.25|20.37|20.21|26
1741201410000|2025-03-05 19:03:30|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|5
1741201420000|2025-03-05 19:03:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|51
1741201430000|2025-03-05 19:03:50|20.37|20.21|20.36|20.2|20.39|20.23|20.36|20.2|0
1741201440000|2025-03-05 19:04:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|34
1741201450000|2025-03-05 19:04:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1741201460000|2025-03-05 19:04:20|||||||||44
1741201470000|2025-03-05 19:04:30|||||||||3
1741201480000|2025-03-05 19:04:40|||||||||1
1741201490000|2025-03-05 19:04:50|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|6
1741201500000|2025-03-05 19:05:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1741201510000|2025-03-05 19:05:10|||||||||1
1741201520000|2025-03-05 19:05:20|||||||||8
1741201530000|2025-03-05 19:05:30|||||||||2
1741201540000|2025-03-05 19:05:40|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|4
1741201550000|2025-03-05 19:05:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|40
1741201560000|2025-03-05 19:06:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|9
1741201570000|2025-03-05 19:06:10|||||||||6
1741201590000|2025-03-05 19:06:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|150
1741201600000|2025-03-05 19:06:40|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|4
1741201610000|2025-03-05 19:06:50|||||||||6
1741201620000|2025-03-05 19:07:00|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|49
1741201630000|2025-03-05 19:07:10|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1741201640000|2025-03-05 19:07:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1741201650000|2025-03-05 19:07:30|||||||||1
1741201660000|2025-03-05 19:07:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|19
1741201670000|2025-03-05 19:07:50|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|83
1741201680000|2025-03-05 19:08:00|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|32
1741201690000|2025-03-05 19:08:10|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|87
1741201700000|2025-03-05 19:08:20|20.21|20.05|20.22|20.06|20.24|20.08|20.19|20.03|8
1741201710000|2025-03-05 19:08:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741201720000|2025-03-05 19:08:40|20.22|20.06|20.24|20.08|20.24|20.08|20.21|20.05|12
1741201730000|2025-03-05 19:08:50|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|22
1741201740000|2025-03-05 19:09:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|201
1741201750000|2025-03-05 19:09:10|||||||||8
1741201760000|2025-03-05 19:09:20|||||||||18
1741201780000|2025-03-05 19:09:40|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|22
1741201790000|2025-03-05 19:09:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1741201800000|2025-03-05 19:10:00|20.17|20.01|20.14|19.98|20.18|20.02|20.14|19.98|62
1741201810000|2025-03-05 19:10:10|||||||||11
1741201840000|2025-03-05 19:10:40|||||||||2
1741201850000|2025-03-05 19:10:50|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|46
1741201860000|2025-03-05 19:11:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|71
1741201870000|2025-03-05 19:11:10|||||||||4
1741201880000|2025-03-05 19:11:20|||||||||2
1741201890000|2025-03-05 19:11:30|||||||||10
1741201900000|2025-03-05 19:11:40|||||||||2
1741201910000|2025-03-05 19:11:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|34
1741201920000|2025-03-05 19:12:00|||||||||1
1741201930000|2025-03-05 19:12:10|||||||||3
1741201940000|2025-03-05 19:12:20|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|100
1741201950000|2025-03-05 19:12:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|77
1741201960000|2025-03-05 19:12:40|||||||||4
1741201970000|2025-03-05 19:12:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|36
1741201980000|2025-03-05 19:13:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1741201990000|2025-03-05 19:13:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1741202000000|2025-03-05 19:13:20|||||||||15
1741202010000|2025-03-05 19:13:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|33
1741202020000|2025-03-05 19:13:40|||||||||17
1741202030000|2025-03-05 19:13:50|||||||||1
1741202040000|2025-03-05 19:14:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1741202050000|2025-03-05 19:14:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1741202060000|2025-03-05 19:14:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|100
1741202070000|2025-03-05 19:14:30|||||||||10
1741202080000|2025-03-05 19:14:40|||||||||15
1741202090000|2025-03-05 19:14:50|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|42
1741202100000|2025-03-05 19:15:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1741202110000|2025-03-05 19:15:10|||||||||3
1741202120000|2025-03-05 19:15:20|20.04|19.88|20.05|19.89|20.07|19.91|20.04|19.88|25
1741202130000|2025-03-05 19:15:30|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|5
1741202140000|2025-03-05 19:15:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1741202150000|2025-03-05 19:15:50|||||||||22
1741202160000|2025-03-05 19:16:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|50
1741202170000|2025-03-05 19:16:10|||||||||5
1741202180000|2025-03-05 19:16:20|||||||||9
1741202190000|2025-03-05 19:16:30|||||||||30
1741202200000|2025-03-05 19:16:40|||||||||2
1741202210000|2025-03-05 19:16:50|||||||||1
1741202220000|2025-03-05 19:17:00|||||||||7
1741202230000|2025-03-05 19:17:10|||||||||6
1741202240000|2025-03-05 19:17:20|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|24
1741202250000|2025-03-05 19:17:30|||||||||1
1741202260000|2025-03-05 19:17:40|||||||||3
1741202270000|2025-03-05 19:17:50|||||||||1
1741202280000|2025-03-05 19:18:00|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|30
1741202290000|2025-03-05 19:18:10|||||||||25
1741202300000|2025-03-05 19:18:20|20.19|20.03|20.16|20|20.19|20.03|20.14|19.98|115
1741202310000|2025-03-05 19:18:30|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|30
1741202320000|2025-03-05 19:18:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|84
1741202330000|2025-03-05 19:18:50|20.16|20|20.16|20|20.19|20.03|20.16|20|2
1741202340000|2025-03-05 19:19:00|20.19|20.03|20.16|20|20.19|20.03|20.14|19.98|33
1741202350000|2025-03-05 19:19:10|20.19|20.03|20.16|20|20.19|20.03|20.14|19.98|35
1741202360000|2025-03-05 19:19:20|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|2
1741202370000|2025-03-05 19:19:30|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|16
1741202380000|2025-03-05 19:19:40|||||||||7
1741202390000|2025-03-05 19:19:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|23
1741202400000|2025-03-05 19:20:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|10
1741202410000|2025-03-05 19:20:10|20.2|20.04|20.16|20|20.2|20.04|20.16|20|5
1741202420000|2025-03-05 19:20:20|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|73
1741202430000|2025-03-05 19:20:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|94
1741202440000|2025-03-05 19:20:40|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|46
1741202450000|2025-03-05 19:20:50|20.12|19.96|20.12|19.96|20.14|19.98|20.1|19.94|39
1741202460000|2025-03-05 19:21:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|11
1741202470000|2025-03-05 19:21:10|||||||||2
1741202480000|2025-03-05 19:21:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|2
1741202500000|2025-03-05 19:21:40|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|3
1741202510000|2025-03-05 19:21:50|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|0
1741202520000|2025-03-05 19:22:00|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1741202530000|2025-03-05 19:22:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|56
1741202560000|2025-03-05 19:22:40|||||||||1
1741202580000|2025-03-05 19:23:00|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|3
1741202590000|2025-03-05 19:23:10|20.1|19.94|20.12|19.96|20.14|19.98|20.1|19.94|13
1741202600000|2025-03-05 19:23:20|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|7
1741202610000|2025-03-05 19:23:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|2
1741202620000|2025-03-05 19:23:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1741202630000|2025-03-05 19:23:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|2
1741202650000|2025-03-05 19:24:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1741202660000|2025-03-05 19:24:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1741202670000|2025-03-05 19:24:30|||||||||9
1741202690000|2025-03-05 19:24:50|||||||||1
1741202700000|2025-03-05 19:25:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|12
1741202710000|2025-03-05 19:25:10|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|25
1741202720000|2025-03-05 19:25:20|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|13
1741202740000|2025-03-05 19:25:40|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|44
1741202760000|2025-03-05 19:26:00|||||||||1
1741202770000|2025-03-05 19:26:10|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|48
1741202780000|2025-03-05 19:26:20|||||||||2291
1741202790000|2025-03-05 19:26:30|||||||||11
1741202800000|2025-03-05 19:26:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1741202810000|2025-03-05 19:26:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|30
1741202820000|2025-03-05 19:27:00|||||||||1
1741202830000|2025-03-05 19:27:10|||||||||28
1741202840000|2025-03-05 19:27:20|||||||||3
1741202850000|2025-03-05 19:27:30|20.16|20|20.16|20|20.19|20.03|20.14|19.98|21
1741202860000|2025-03-05 19:27:40|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|66
1741202870000|2025-03-05 19:27:50|20.16|20|20.16|20|20.16|20|20.16|20|3
1741202880000|2025-03-05 19:28:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|24
1741202900000|2025-03-05 19:28:20|20.16|20|20.16|20|20.16|20|20.14|19.98|73
1741202910000|2025-03-05 19:28:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|65
1741202920000|2025-03-05 19:28:40|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1741202930000|2025-03-05 19:28:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|20
1741202940000|2025-03-05 19:29:00|20.19|20.03|20.16|20|20.21|20.05|20.16|20|69
1741202950000|2025-03-05 19:29:10|20.17|20.01|20.16|20|20.19|20.03|20.16|20|0
1741202960000|2025-03-05 19:29:20|20.17|20.01|20.21|20.05|20.21|20.05|20.16|20|4
1741202970000|2025-03-05 19:29:30|20.23|20.07|20.24|20.08|20.26|20.1|20.22|20.06|139
1741202980000|2025-03-05 19:29:40|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|17
1741202990000|2025-03-05 19:29:50|||||||||1
1741203000000|2025-03-05 19:30:00|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|26
1741203010000|2025-03-05 19:30:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|43
1741203020000|2025-03-05 19:30:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1741203030000|2025-03-05 19:30:30|||||||||4
1741203060000|2025-03-05 19:31:00|||||||||7
1741203070000|2025-03-05 19:31:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|16
1741203080000|2025-03-05 19:31:20|||||||||1
1741203090000|2025-03-05 19:31:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1741203100000|2025-03-05 19:31:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|67
1741203110000|2025-03-05 19:31:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|14
1741203120000|2025-03-05 19:32:00|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|27
1741203130000|2025-03-05 19:32:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|17
1741203140000|2025-03-05 19:32:20|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|0
1741203150000|2025-03-05 19:32:30|20.24|20.08|20.21|20.05|20.26|20.1|20.21|20.05|59
1741203160000|2025-03-05 19:32:40|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|1
1741203170000|2025-03-05 19:32:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1741203180000|2025-03-05 19:33:00|||||||||100
1741203190000|2025-03-05 19:33:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|3
1741203200000|2025-03-05 19:33:20|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|38
1741203210000|2025-03-05 19:33:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|0
1741203220000|2025-03-05 19:33:40|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|38
1741203230000|2025-03-05 19:33:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|1
1741203240000|2025-03-05 19:34:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|32
1741203250000|2025-03-05 19:34:10|||||||||2
1741203260000|2025-03-05 19:34:20|20.22|20.06|20.24|20.08|20.24|20.08|20.21|20.05|1
1741203270000|2025-03-05 19:34:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741203280000|2025-03-05 19:34:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1741203290000|2025-03-05 19:34:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|3
1741203300000|2025-03-05 19:35:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1741203310000|2025-03-05 19:35:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|12
1741203320000|2025-03-05 19:35:20|||||||||9
1741203330000|2025-03-05 19:35:30|||||||||2
1741203340000|2025-03-05 19:35:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|65
1741203350000|2025-03-05 19:35:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|6
1741203360000|2025-03-05 19:36:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|24
1741203370000|2025-03-05 19:36:10|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|10
1741203380000|2025-03-05 19:36:20|20.22|20.06|20.26|20.1|20.26|20.1|20.21|20.05|20
1741203390000|2025-03-05 19:36:30|||||||||2
1741203400000|2025-03-05 19:36:40|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|71
1741203410000|2025-03-05 19:36:50|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|17
1741203420000|2025-03-05 19:37:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|10
1741203430000|2025-03-05 19:37:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|26
1741203440000|2025-03-05 19:37:20|20.3|20.14|20.36|20.2|20.36|20.2|20.3|20.14|50
1741203450000|2025-03-05 19:37:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|27
1741203460000|2025-03-05 19:37:40|||||||||2
1741203470000|2025-03-05 19:37:50|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|39
1741203480000|2025-03-05 19:38:00|20.34|20.18|20.36|20.2|20.38|20.22|20.31|20.15|56
1741203490000|2025-03-05 19:38:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|14
1741203500000|2025-03-05 19:38:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|26
1741203510000|2025-03-05 19:38:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|19
1741203520000|2025-03-05 19:38:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|11
1741203530000|2025-03-05 19:38:50|||||||||5
1741203540000|2025-03-05 19:39:00|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|15
1741203550000|2025-03-05 19:39:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|11
1741203560000|2025-03-05 19:39:20|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|2
1741203570000|2025-03-05 19:39:30|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|8
1741203580000|2025-03-05 19:39:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|36
1741203590000|2025-03-05 19:39:50|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|10
1741203600000|2025-03-05 19:40:00|||||||||5
1741203610000|2025-03-05 19:40:10|||||||||17
1741203620000|2025-03-05 19:40:20|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|30
1741203630000|2025-03-05 19:40:30|||||||||5
1741203640000|2025-03-05 19:40:40|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|12
1741203650000|2025-03-05 19:40:50|20.23|20.07|20.24|20.08|20.24|20.08|20.19|20.03|27
1741203660000|2025-03-05 19:41:00|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|6
1741203670000|2025-03-05 19:41:10|||||||||9
1741203680000|2025-03-05 19:41:20|||||||||2
1741203690000|2025-03-05 19:41:30|||||||||1
1741203700000|2025-03-05 19:41:40|||||||||2
1741203710000|2025-03-05 19:41:50|||||||||55
1741203720000|2025-03-05 19:42:00|||||||||6
1741203730000|2025-03-05 19:42:10|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|27
1741203740000|2025-03-05 19:42:20|||||||||2
1741203750000|2025-03-05 19:42:30|||||||||2
1741203760000|2025-03-05 19:42:40|||||||||3
1741203770000|2025-03-05 19:42:50|||||||||5
1741203780000|2025-03-05 19:43:00|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|5
1741203800000|2025-03-05 19:43:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|19
1741203810000|2025-03-05 19:43:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|5
1741203820000|2025-03-05 19:43:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|12
1741203830000|2025-03-05 19:43:50|||||||||1
1741203840000|2025-03-05 19:44:00|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|2
1741203850000|2025-03-05 19:44:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|86
1741203860000|2025-03-05 19:44:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|10
1741203870000|2025-03-05 19:44:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1741203880000|2025-03-05 19:44:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1741203890000|2025-03-05 19:44:50|||||||||5
1741203900000|2025-03-05 19:45:00|20.26|20.1|20.29|20.13|20.31|20.15|20.26|20.1|48
1741203910000|2025-03-05 19:45:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|76
1741203920000|2025-03-05 19:45:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|12
1741203930000|2025-03-05 19:45:30|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|3
1741203940000|2025-03-05 19:45:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1741203950000|2025-03-05 19:45:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|28
1741203960000|2025-03-05 19:46:00|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|8
1741203970000|2025-03-05 19:46:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|23
1741203980000|2025-03-05 19:46:20|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|36
1741203990000|2025-03-05 19:46:30|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|6
1741204000000|2025-03-05 19:46:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|80
1741204010000|2025-03-05 19:46:50|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|12
1741204020000|2025-03-05 19:47:00|||||||||27
1741204030000|2025-03-05 19:47:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1741204040000|2025-03-05 19:47:20|||||||||1
1741204050000|2025-03-05 19:47:30|||||||||2
1741204060000|2025-03-05 19:47:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|17
1741204070000|2025-03-05 19:47:50|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|16
1741204080000|2025-03-05 19:48:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|2
1741204090000|2025-03-05 19:48:10|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|32
1741204100000|2025-03-05 19:48:20|20.2|20.04|20.19|20.03|20.22|20.06|20.19|20.03|2
1741204110000|2025-03-05 19:48:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1741204120000|2025-03-05 19:48:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|44
1741204130000|2025-03-05 19:48:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|24
1741204140000|2025-03-05 19:49:00|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|6
1741204150000|2025-03-05 19:49:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|24
1741204160000|2025-03-05 19:49:20|||||||||2
1741204170000|2025-03-05 19:49:30|||||||||3
1741204180000|2025-03-05 19:49:40|||||||||3
1741204190000|2025-03-05 19:49:50|||||||||2
1741204200000|2025-03-05 19:50:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|33
1741204210000|2025-03-05 19:50:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1741204220000|2025-03-05 19:50:20|||||||||3
1741204230000|2025-03-05 19:50:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|16
1741204240000|2025-03-05 19:50:40|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|0
1741204250000|2025-03-05 19:50:50|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|7
1741204260000|2025-03-05 19:51:00|||||||||1
1741204280000|2025-03-05 19:51:20|||||||||3
1741204290000|2025-03-05 19:51:30|||||||||3
1741204300000|2025-03-05 19:51:40|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|22
1741204310000|2025-03-05 19:51:50|||||||||1
1741204320000|2025-03-05 19:52:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|44
1741204340000|2025-03-05 19:52:20|||||||||1
1741204350000|2025-03-05 19:52:30|||||||||1
1741204360000|2025-03-05 19:52:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|14
1741204370000|2025-03-05 19:52:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|47
1741204380000|2025-03-05 19:53:00|20.13|19.97|20.12|19.96|20.14|19.98|20.12|19.96|16
1741204390000|2025-03-05 19:53:10|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|2
1741204400000|2025-03-05 19:53:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1741204410000|2025-03-05 19:53:30|||||||||2
1741204420000|2025-03-05 19:53:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|37
1741204430000|2025-03-05 19:53:50|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|10
1741204440000|2025-03-05 19:54:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|5
1741204470000|2025-03-05 19:54:30|||||||||2
1741204500000|2025-03-05 19:55:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|31
1741204520000|2025-03-05 19:55:20|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|27
1741204530000|2025-03-05 19:55:30|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|15
1741204550000|2025-03-05 19:55:50|||||||||1
1741204560000|2025-03-05 19:56:00|||||||||2
1741204570000|2025-03-05 19:56:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|4
1741204580000|2025-03-05 19:56:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1741204590000|2025-03-05 19:56:30|||||||||4
1741204610000|2025-03-05 19:56:50|||||||||10
1741204620000|2025-03-05 19:57:00|||||||||4
1741204630000|2025-03-05 19:57:10|||||||||4
1741204640000|2025-03-05 19:57:20|||||||||13
1741204650000|2025-03-05 19:57:30|||||||||8
1741204660000|2025-03-05 19:57:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|15
1741204670000|2025-03-05 19:57:50|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|66
1741204680000|2025-03-05 19:58:00|||||||||5
1741204690000|2025-03-05 19:58:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|40
1741204700000|2025-03-05 19:58:20|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|8
1741204710000|2025-03-05 19:58:30|||||||||11
1741204720000|2025-03-05 19:58:40|20.17|20.01|20.19|20.03|20.19|20.03|20.14|19.98|2
1741204730000|2025-03-05 19:58:50|||||||||2
1741204740000|2025-03-05 19:59:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|27
1741204750000|2025-03-05 19:59:10|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|7
1741204760000|2025-03-05 19:59:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|50
1741204770000|2025-03-05 19:59:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|15
1741204780000|2025-03-05 19:59:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|55
1741204790000|2025-03-05 19:59:50|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|27
1741204800000|2025-03-05 20:00:00|20.26|20.1|20.24|20.08|20.26|20.1|20.21|20.05|93
1741204810000|2025-03-05 20:00:10|20.21|20.05|20.21|20.05|20.24|20.08|20.19|20.03|13
1741204820000|2025-03-05 20:00:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|31
1741204830000|2025-03-05 20:00:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|29
1741204840000|2025-03-05 20:00:40|||||||||2
1741204850000|2025-03-05 20:00:50|||||||||44
1741204860000|2025-03-05 20:01:00|||||||||2
1741204870000|2025-03-05 20:01:10|||||||||4
1741204880000|2025-03-05 20:01:20|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|40
1741204890000|2025-03-05 20:01:30|||||||||3
1741204900000|2025-03-05 20:01:40|||||||||2
1741204910000|2025-03-05 20:01:50|||||||||4
1741204920000|2025-03-05 20:02:00|||||||||5
1741204930000|2025-03-05 20:02:10|||||||||17
1741204940000|2025-03-05 20:02:20|||||||||7
1741204950000|2025-03-05 20:02:30|||||||||2
1741204960000|2025-03-05 20:02:40|||||||||2
1741204970000|2025-03-05 20:02:50|||||||||20
1741204980000|2025-03-05 20:03:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|6
1741204990000|2025-03-05 20:03:10|||||||||2
1741205000000|2025-03-05 20:03:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|15
1741205010000|2025-03-05 20:03:30|||||||||5
1741205020000|2025-03-05 20:03:40|||||||||34
1741205030000|2025-03-05 20:03:50|||||||||1
1741205040000|2025-03-05 20:04:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1741205050000|2025-03-05 20:04:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1741205060000|2025-03-05 20:04:20|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|4
1741205070000|2025-03-05 20:04:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|52
1741205080000|2025-03-05 20:04:40|||||||||1
1741205090000|2025-03-05 20:04:50|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|44
1741205100000|2025-03-05 20:05:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|32
1741205110000|2025-03-05 20:05:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|18
1741205120000|2025-03-05 20:05:20|||||||||3
1741205130000|2025-03-05 20:05:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|64
1741205140000|2025-03-05 20:05:40|||||||||4
1741205150000|2025-03-05 20:05:50|||||||||1
1741205160000|2025-03-05 20:06:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|8
1741205170000|2025-03-05 20:06:10|||||||||3
1741205180000|2025-03-05 20:06:20|||||||||7
1741205190000|2025-03-05 20:06:30|||||||||9
1741205200000|2025-03-05 20:06:40|||||||||15
1741205210000|2025-03-05 20:06:50|||||||||1
1741205220000|2025-03-05 20:07:00|20.16|20|20.16|20|20.17|20.01|20.16|20|48
1741205230000|2025-03-05 20:07:10|20.17|20.01|20.16|20|20.19|20.03|20.16|20|6
1741205240000|2025-03-05 20:07:20|20.19|20.03|20.16|20|20.19|20.03|20.16|20|1
1741205250000|2025-03-05 20:07:30|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|12
1741205260000|2025-03-05 20:07:40|20.17|20.01|20.14|19.98|20.19|20.03|20.14|19.98|76
1741205270000|2025-03-05 20:07:50|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|22
1741205280000|2025-03-05 20:08:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|23
1741205290000|2025-03-05 20:08:10|20.16|20|20.16|20|20.16|20|20.16|20|52
1741205300000|2025-03-05 20:08:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1741205310000|2025-03-05 20:08:30|20.16|20|20.16|20|20.19|20.03|20.16|20|7
1741205320000|2025-03-05 20:08:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1741205330000|2025-03-05 20:08:50|||||||||1
1741205340000|2025-03-05 20:09:00|||||||||99
1741205350000|2025-03-05 20:09:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|15
1741205360000|2025-03-05 20:09:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|21
1741205370000|2025-03-05 20:09:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|19
1741205380000|2025-03-05 20:09:40|||||||||3
1741205390000|2025-03-05 20:09:50|||||||||2
1741205400000|2025-03-05 20:10:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|10
1741205410000|2025-03-05 20:10:10|||||||||1
1741205420000|2025-03-05 20:10:20|||||||||2
1741205430000|2025-03-05 20:10:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|23
1741205440000|2025-03-05 20:10:40|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|2
1741205450000|2025-03-05 20:10:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1741205460000|2025-03-05 20:11:00|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|39
1741205470000|2025-03-05 20:11:10|||||||||7
1741205480000|2025-03-05 20:11:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|30
1741205490000|2025-03-05 20:11:30|||||||||2
1741205500000|2025-03-05 20:11:40|||||||||3
1741205510000|2025-03-05 20:11:50|||||||||5
1741205520000|2025-03-05 20:12:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1741205530000|2025-03-05 20:12:10|||||||||14
1741205540000|2025-03-05 20:12:20|||||||||1
1741205550000|2025-03-05 20:12:30|||||||||1
1741205560000|2025-03-05 20:12:40|||||||||1
1741205570000|2025-03-05 20:12:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|30
1741205580000|2025-03-05 20:13:00|||||||||9
1741205590000|2025-03-05 20:13:10|||||||||3
1741205600000|2025-03-05 20:13:20|||||||||1
1741205610000|2025-03-05 20:13:30|||||||||2
1741205620000|2025-03-05 20:13:40|||||||||1
1741205630000|2025-03-05 20:13:50|||||||||6
1741205640000|2025-03-05 20:14:00|||||||||1
1741205650000|2025-03-05 20:14:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|12
1741205660000|2025-03-05 20:14:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|35
1741205670000|2025-03-05 20:14:30|20.16|20|20.16|20|20.16|20|20.16|20|10
1741205680000|2025-03-05 20:14:40|||||||||2
1741205690000|2025-03-05 20:14:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|12
1741205700000|2025-03-05 20:15:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|20
1741205710000|2025-03-05 20:15:10|||||||||15
1741205720000|2025-03-05 20:15:20|||||||||2
1741205730000|2025-03-05 20:15:30|||||||||10
1741205740000|2025-03-05 20:15:40|20.16|20|20.16|20|20.16|20|20.14|19.98|54
1741205750000|2025-03-05 20:15:50|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|7
1741205760000|2025-03-05 20:16:00|20.16|20|20.16|20|20.16|20|20.16|20|11
1741205770000|2025-03-05 20:16:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|29
1741205780000|2025-03-05 20:16:20|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|34
1741205790000|2025-03-05 20:16:30|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|22
1741205800000|2025-03-05 20:16:40|20.26|20.1|20.24|20.08|20.26|20.1|20.23|20.07|6
1741205810000|2025-03-05 20:16:50|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|4
1741205820000|2025-03-05 20:17:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|87
1741205830000|2025-03-05 20:17:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|27
1741205840000|2025-03-05 20:17:20|20.33|20.17|20.33|20.17|20.33|20.17|20.3|20.14|8
1741205850000|2025-03-05 20:17:30|20.31|20.15|20.33|20.17|20.33|20.17|20.3|20.14|17
1741205860000|2025-03-05 20:17:40|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|61
1741205870000|2025-03-05 20:17:50|||||||||33
1741205880000|2025-03-05 20:18:00|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|18
1741205890000|2025-03-05 20:18:10|20.3|20.14|20.28|20.12|20.33|20.17|20.28|20.12|30
1741205900000|2025-03-05 20:18:20|||||||||11
1741205910000|2025-03-05 20:18:30|||||||||19
1741205920000|2025-03-05 20:18:40|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|37
1741205930000|2025-03-05 20:18:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|27
1741205940000|2025-03-05 20:19:00|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|28
1741205950000|2025-03-05 20:19:10|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|6
1741205960000|2025-03-05 20:19:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|14
1741205970000|2025-03-05 20:19:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|40
1741205980000|2025-03-05 20:19:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|21
1741205990000|2025-03-05 20:19:50|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|34
1741206000000|2025-03-05 20:20:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|49
1741206010000|2025-03-05 20:20:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|8
1741206020000|2025-03-05 20:20:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1741206030000|2025-03-05 20:20:30|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|65
1741206040000|2025-03-05 20:20:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|21
1741206050000|2025-03-05 20:20:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|15
1741206060000|2025-03-05 20:21:00|||||||||7
1741206070000|2025-03-05 20:21:10|||||||||8
1741206080000|2025-03-05 20:21:20|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|16
1741206090000|2025-03-05 20:21:30|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|1
1741206100000|2025-03-05 20:21:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|19
1741206110000|2025-03-05 20:21:50|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|9
1741206120000|2025-03-05 20:22:00|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|5
1741206130000|2025-03-05 20:22:10|||||||||15
1741206140000|2025-03-05 20:22:20|||||||||7
1741206150000|2025-03-05 20:22:30|||||||||12
1741206160000|2025-03-05 20:22:40|||||||||19
1741206170000|2025-03-05 20:22:50|||||||||16
1741206180000|2025-03-05 20:23:00|||||||||12
1741206190000|2025-03-05 20:23:10|20.34|20.18|20.33|20.17|20.38|20.22|20.33|20.17|28
1741206200000|2025-03-05 20:23:20|||||||||18
1741206210000|2025-03-05 20:23:30|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|44
1741206220000|2025-03-05 20:23:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1741206230000|2025-03-05 20:23:50|20.31|20.15|20.28|20.12|20.31|20.15|20.26|20.1|13
1741206240000|2025-03-05 20:24:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|17
1741206250000|2025-03-05 20:24:10|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|31
1741206260000|2025-03-05 20:24:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|21
1741206270000|2025-03-05 20:24:30|||||||||2
1741206280000|2025-03-05 20:24:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1741206290000|2025-03-05 20:24:50|20.26|20.1|20.28|20.12|20.31|20.15|20.26|20.1|25
1741206300000|2025-03-05 20:25:00|20.29|20.13|20.28|20.12|20.31|20.15|20.28|20.12|33
1741206310000|2025-03-05 20:25:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1741206340000|2025-03-05 20:25:40|||||||||7
1741206360000|2025-03-05 20:26:00|20.21|20.05|20.22|20.06|20.24|20.08|20.21|20.05|26
1741206370000|2025-03-05 20:26:10|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|47
1741206390000|2025-03-05 20:26:30|||||||||1
1741206400000|2025-03-05 20:26:40|||||||||1
1741206410000|2025-03-05 20:26:50|||||||||10
1741206420000|2025-03-05 20:27:00|||||||||2
1741206430000|2025-03-05 20:27:10|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|50
1741206450000|2025-03-05 20:27:30|||||||||1
1741206460000|2025-03-05 20:27:40|||||||||1
1741206480000|2025-03-05 20:28:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|37
1741206510000|2025-03-05 20:28:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|20
1741206520000|2025-03-05 20:28:40|20.16|20|20.16|20|20.19|20.03|20.16|20|15
1741206530000|2025-03-05 20:28:50|||||||||6
1741206540000|2025-03-05 20:29:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|2
1741206550000|2025-03-05 20:29:10|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|1
1741206560000|2025-03-05 20:29:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|10
1741206570000|2025-03-05 20:29:30|20.16|20|20.16|20|20.17|20.01|20.16|20|1
1741206580000|2025-03-05 20:29:40|20.17|20.01|20.16|20|20.19|20.03|20.16|20|0
1741206590000|2025-03-05 20:29:50|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|3
1741206600000|2025-03-05 20:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|44
1741206610000|2025-03-05 20:30:10|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|118
1741206620000|2025-03-05 20:30:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|13
1741206630000|2025-03-05 20:30:30|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|60
1741206640000|2025-03-05 20:30:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1741206650000|2025-03-05 20:30:50|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|31
1741206660000|2025-03-05 20:31:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|27
1741206670000|2025-03-05 20:31:10|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|43
1741206680000|2025-03-05 20:31:20|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|16
1741206690000|2025-03-05 20:31:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|48
1741206700000|2025-03-05 20:31:40|||||||||14
1741206710000|2025-03-05 20:31:50|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|26
1741206720000|2025-03-05 20:32:00|||||||||28
1741206730000|2025-03-05 20:32:10|||||||||28
1741206740000|2025-03-05 20:32:20|20.28|20.12|20.26|20.1|20.29|20.13|20.26|20.1|189
1741206750000|2025-03-05 20:32:30|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|138
1741206760000|2025-03-05 20:32:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|42
1741206770000|2025-03-05 20:32:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|50
1741206780000|2025-03-05 20:33:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|79
1741206790000|2025-03-05 20:33:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|51
1741206800000|2025-03-05 20:33:20|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|30
1741206810000|2025-03-05 20:33:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|14
1741206820000|2025-03-05 20:33:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|30
1741206830000|2025-03-05 20:33:50|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|17
1741206840000|2025-03-05 20:34:00|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|1
1741206850000|2025-03-05 20:34:10|||||||||19
1741206860000|2025-03-05 20:34:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|44
1741206870000|2025-03-05 20:34:30|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|136
1741206890000|2025-03-05 20:34:50|||||||||34
1741206900000|2025-03-05 20:35:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|41
1741206930000|2025-03-05 20:35:30|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|63
1741206950000|2025-03-05 20:35:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|26
1741206960000|2025-03-05 20:36:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|26
1741206970000|2025-03-05 20:36:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|4
1741206980000|2025-03-05 20:36:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|14
1741207000000|2025-03-05 20:36:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|6
1741207010000|2025-03-05 20:36:50|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|9
1741207020000|2025-03-05 20:37:00|||||||||1
1741207030000|2025-03-05 20:37:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|138
1741207050000|2025-03-05 20:37:30|||||||||1
1741207060000|2025-03-05 20:37:40|||||||||6
1741207070000|2025-03-05 20:37:50|||||||||2
1741207080000|2025-03-05 20:38:00|||||||||5
1741207100000|2025-03-05 20:38:20|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|94
1741207110000|2025-03-05 20:38:30|||||||||5
1741207120000|2025-03-05 20:38:40|||||||||17
1741207140000|2025-03-05 20:39:00|||||||||4
1741207160000|2025-03-05 20:39:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|96
1741207170000|2025-03-05 20:39:30|||||||||4
1741207180000|2025-03-05 20:39:40|||||||||2
1741207190000|2025-03-05 20:39:50|||||||||1
1741207200000|2025-03-05 20:40:00|||||||||7
1741207210000|2025-03-05 20:40:10|||||||||2
1741207220000|2025-03-05 20:40:20|||||||||3
1741207230000|2025-03-05 20:40:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|47
1741207240000|2025-03-05 20:40:40|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|0
1741207250000|2025-03-05 20:40:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|9
1741207260000|2025-03-05 20:41:00|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|7
1741207270000|2025-03-05 20:41:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|70
1741207280000|2025-03-05 20:41:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|14
1741207290000|2025-03-05 20:41:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|39
1741207300000|2025-03-05 20:41:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|86
1741207310000|2025-03-05 20:41:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|102
1741207320000|2025-03-05 20:42:00|||||||||5
1741207330000|2025-03-05 20:42:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|5
1741207340000|2025-03-05 20:42:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|6
1741207360000|2025-03-05 20:42:40|||||||||6
1741207370000|2025-03-05 20:42:50|||||||||4
1741207380000|2025-03-05 20:43:00|||||||||4
1741207390000|2025-03-05 20:43:10|||||||||3
1741207400000|2025-03-05 20:43:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|9
1741207410000|2025-03-05 20:43:30|||||||||1
1741207420000|2025-03-05 20:43:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|28
1741207430000|2025-03-05 20:43:50|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|62
1741207440000|2025-03-05 20:44:00|||||||||3
1741207450000|2025-03-05 20:44:10|||||||||3
1741207470000|2025-03-05 20:44:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1741207480000|2025-03-05 20:44:40|||||||||6
1741207490000|2025-03-05 20:44:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|26
1741207500000|2025-03-05 20:45:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|40
1741207510000|2025-03-05 20:45:10|||||||||1
1741207520000|2025-03-05 20:45:20|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|6
1741207530000|2025-03-05 20:45:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|0
1741207540000|2025-03-05 20:45:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|450
1741207550000|2025-03-05 20:45:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|56
1741207570000|2025-03-05 20:46:10|||||||||71
1741207580000|2025-03-05 20:46:20|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|26
1741207590000|2025-03-05 20:46:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|14
1741207610000|2025-03-05 20:46:50|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|24
1741207620000|2025-03-05 20:47:00|||||||||29
1741207630000|2025-03-05 20:47:10|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|132
1741207640000|2025-03-05 20:47:20|||||||||2
1741207660000|2025-03-05 20:47:40|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|12
1741207670000|2025-03-05 20:47:50|||||||||2
1741207680000|2025-03-05 20:48:00|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|189
1741207690000|2025-03-05 20:48:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1741207700000|2025-03-05 20:48:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|3
1741207710000|2025-03-05 20:48:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|196
1741207720000|2025-03-05 20:48:40|||||||||2
1741207730000|2025-03-05 20:48:50|||||||||2
1741207740000|2025-03-05 20:49:00|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|15
1741207750000|2025-03-05 20:49:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|5
1741207770000|2025-03-05 20:49:30|||||||||1
1741207780000|2025-03-05 20:49:40|20.28|20.12|20.28|20.12|20.31|20.15|20.26|20.1|75
1741207790000|2025-03-05 20:49:50|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|11
1741207800000|2025-03-05 20:50:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|12
1741207810000|2025-03-05 20:50:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|193
1741207820000|2025-03-05 20:50:20|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|36
1741207830000|2025-03-05 20:50:30|||||||||24
1741207840000|2025-03-05 20:50:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|34
1741207850000|2025-03-05 20:50:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|67
1741207860000|2025-03-05 20:51:00|||||||||121
1741207870000|2025-03-05 20:51:10|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|137
1741207880000|2025-03-05 20:51:20|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|98
1741207890000|2025-03-05 20:51:30|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|44
1741207900000|2025-03-05 20:51:40|||||||||1
1741207910000|2025-03-05 20:51:50|20.31|20.15|20.28|20.12|20.31|20.15|20.26|20.1|216
1741207920000|2025-03-05 20:52:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|22
1741207930000|2025-03-05 20:52:10|20.23|20.07|20.23|20.07|20.26|20.1|20.21|20.05|11
1741207940000|2025-03-05 20:52:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|6
1741207950000|2025-03-05 20:52:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|140
1741207960000|2025-03-05 20:52:40|||||||||65
1741207970000|2025-03-05 20:52:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|109
1741207980000|2025-03-05 20:53:00|||||||||2
1741208000000|2025-03-05 20:53:20|||||||||8
1741208010000|2025-03-05 20:53:30|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|8
1741208020000|2025-03-05 20:53:40|20.16|20|20.16|20|20.19|20.03|20.16|20|26
1741208030000|2025-03-05 20:53:50|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|112
1741208040000|2025-03-05 20:54:00|||||||||25
1741208050000|2025-03-05 20:54:10|||||||||14
1741208060000|2025-03-05 20:54:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|17
1741208070000|2025-03-05 20:54:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|19
1741208080000|2025-03-05 20:54:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|25
1741208090000|2025-03-05 20:54:50|||||||||9
1741208100000|2025-03-05 20:55:00|20.11|19.95|20.14|19.98|20.16|20|20.11|19.95|108
1741208110000|2025-03-05 20:55:10|20.11|19.95|20.14|19.98|20.16|20|20.11|19.95|47
1741208120000|2025-03-05 20:55:20|||||||||18
1741208130000|2025-03-05 20:55:30|||||||||5
1741208140000|2025-03-05 20:55:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|160
1741208150000|2025-03-05 20:55:50|||||||||10
1741208160000|2025-03-05 20:56:00|||||||||24
1741208170000|2025-03-05 20:56:10|||||||||2
1741208180000|2025-03-05 20:56:20|||||||||17
1741208190000|2025-03-05 20:56:30|||||||||29
1741208200000|2025-03-05 20:56:40|||||||||24
1741208210000|2025-03-05 20:56:50|||||||||24
1741208220000|2025-03-05 20:57:00|||||||||52
1741208230000|2025-03-05 20:57:10|||||||||11
1741208240000|2025-03-05 20:57:20|||||||||16
1741208250000|2025-03-05 20:57:30|||||||||18
1741208260000|2025-03-05 20:57:40|||||||||5
1741208270000|2025-03-05 20:57:50|||||||||27
1741208280000|2025-03-05 20:58:00|20.07|19.91|20.06|19.9|20.09|19.93|20.06|19.9|105
1741208290000|2025-03-05 20:58:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|29
1741208300000|2025-03-05 20:58:20|||||||||38
1741208310000|2025-03-05 20:58:30|||||||||44
1741208320000|2025-03-05 20:58:40|||||||||159
1741208330000|2025-03-05 20:58:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|84
1741208340000|2025-03-05 20:59:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|207
1741208350000|2025-03-05 20:59:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|385
1741208360000|2025-03-05 20:59:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|129
1741208370000|2025-03-05 20:59:30|||||||||149
1741208380000|2025-03-05 20:59:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|146
1741208390000|2025-03-05 20:59:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|399
1741208400000|2025-03-05 21:00:00|||||||||22
1741208410000|2025-03-05 21:00:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|130
1741208420000|2025-03-05 21:00:20|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|58
1741208430000|2025-03-05 21:00:30|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|15
1741208440000|2025-03-05 21:00:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|206
1741208450000|2025-03-05 21:00:50|||||||||46
1741208460000|2025-03-05 21:01:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|93
1741208470000|2025-03-05 21:01:10|||||||||11
1741208480000|2025-03-05 21:01:20|||||||||19
1741208490000|2025-03-05 21:01:30|||||||||21
1741208500000|2025-03-05 21:01:40|||||||||18
1741208510000|2025-03-05 21:01:50|||||||||7
1741208520000|2025-03-05 21:02:00|||||||||13
1741208530000|2025-03-05 21:02:10|||||||||3
1741208550000|2025-03-05 21:02:30|20.14|19.98|20.14|19.98|20.16|20|20.12|19.96|243
1741208560000|2025-03-05 21:02:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|38
1741208570000|2025-03-05 21:02:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|8
1741208580000|2025-03-05 21:03:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1741208590000|2025-03-05 21:03:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|8
1741208600000|2025-03-05 21:03:20|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|51
1741208610000|2025-03-05 21:03:30|20.16|20|20.16|20|20.16|20|20.16|20|47
1741208620000|2025-03-05 21:03:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|13
1741208630000|2025-03-05 21:03:50|||||||||13
1741208640000|2025-03-05 21:04:00|||||||||1
1741208650000|2025-03-05 21:04:10|||||||||8
1741208670000|2025-03-05 21:04:30|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|20
1741208680000|2025-03-05 21:04:40|||||||||1
1741208690000|2025-03-05 21:04:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|9
1741208700000|2025-03-05 21:05:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|37
1741208710000|2025-03-05 21:05:10|||||||||9
1741208720000|2025-03-05 21:05:20|||||||||1
1741208730000|2025-03-05 21:05:30|||||||||8
1741208740000|2025-03-05 21:05:40|||||||||16
1741208750000|2025-03-05 21:05:50|||||||||12
1741208760000|2025-03-05 21:06:00|||||||||1
1741208770000|2025-03-05 21:06:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|55
1741208780000|2025-03-05 21:06:20|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|183
1741208790000|2025-03-05 21:06:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|2
1741208800000|2025-03-05 21:06:40|||||||||3
1741208810000|2025-03-05 21:06:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|1
1741208820000|2025-03-05 21:07:00|20.16|20|20.16|20|20.16|20|20.16|20|26
1741208830000|2025-03-05 21:07:10|20.18|20.02|20.16|20|20.21|20.05|20.16|20|161
1741208840000|2025-03-05 21:07:20|||||||||15
1741208850000|2025-03-05 21:07:30|||||||||1
1741208870000|2025-03-05 21:07:50|||||||||25
1741208880000|2025-03-05 21:08:00|||||||||4
1741208890000|2025-03-05 21:08:10|||||||||6
1741208900000|2025-03-05 21:08:20|||||||||11
1741208910000|2025-03-05 21:08:30|||||||||58
1741208920000|2025-03-05 21:08:40|||||||||3
1741208930000|2025-03-05 21:08:50|20.13|19.97|20.16|20|20.16|20|20.13|19.97|83
1741208940000|2025-03-05 21:09:00|||||||||22
1741208950000|2025-03-05 21:09:10|||||||||121
1741208960000|2025-03-05 21:09:20|||||||||3
1741208970000|2025-03-05 21:09:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1741208980000|2025-03-05 21:09:40|20.16|20|20.16|20|20.16|20|20.16|20|21
1741208990000|2025-03-05 21:09:50|||||||||11
1741209000000|2025-03-05 21:10:00|||||||||1
1741209020000|2025-03-05 21:10:20|||||||||39
1741209030000|2025-03-05 21:10:30|||||||||1
1741209060000|2025-03-05 21:11:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|16
1741209090000|2025-03-05 21:11:30|20.16|20|20.16|20|20.16|20|20.16|20|5
1741209100000|2025-03-05 21:11:40|||||||||1
1741209110000|2025-03-05 21:11:50|||||||||4
1741209130000|2025-03-05 21:12:10|||||||||1
1741209140000|2025-03-05 21:12:20|||||||||2
1741209160000|2025-03-05 21:12:40|||||||||4
1741209170000|2025-03-05 21:12:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|45
1741209180000|2025-03-05 21:13:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|34
1741209200000|2025-03-05 21:13:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1741209210000|2025-03-05 21:13:30|||||||||12
1741209230000|2025-03-05 21:13:50|20.19|20.03|20.16|20|20.21|20.05|20.16|20|19
1741209240000|2025-03-05 21:14:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|31
1741209250000|2025-03-05 21:14:10|20.19|20.03|20.17|20.01|20.19|20.03|20.16|20|0
1741209260000|2025-03-05 21:14:20|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1741209280000|2025-03-05 21:14:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|23
1741209290000|2025-03-05 21:14:50|||||||||8
1741210200000|2025-03-05 21:30:00|||||||||1
1741210210000|2025-03-05 21:30:10|||||||||1
1741210320000|2025-03-05 21:32:00|||||||||187
1741210340000|2025-03-05 21:32:20|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|23
1741210360000|2025-03-05 21:32:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741210400000|2025-03-05 21:33:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741210420000|2025-03-05 21:33:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741210430000|2025-03-05 21:33:50|||||||||1
1741210450000|2025-03-05 21:34:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|2
1741210460000|2025-03-05 21:34:20|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1741210470000|2025-03-05 21:34:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|20
1741210480000|2025-03-05 21:34:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|53
1741210550000|2025-03-05 21:35:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1741210570000|2025-03-05 21:36:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741210800000|2025-03-05 21:40:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|50
1741210830000|2025-03-05 21:40:30|||||||||3
1741210940000|2025-03-05 21:42:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741210950000|2025-03-05 21:42:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741210960000|2025-03-05 21:42:40|||||||||2
1741210980000|2025-03-05 21:43:00|||||||||1
1741211030000|2025-03-05 21:43:50|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|0
1741211040000|2025-03-05 21:44:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741211080000|2025-03-05 21:44:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|3
1741211090000|2025-03-05 21:44:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1741211130000|2025-03-05 21:45:30|||||||||6
1741211200000|2025-03-05 21:46:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1741211220000|2025-03-05 21:47:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1741211230000|2025-03-05 21:47:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1741211240000|2025-03-05 21:47:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741211280000|2025-03-05 21:48:00|||||||||1
1741211310000|2025-03-05 21:48:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1741211320000|2025-03-05 21:48:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|26
1741211360000|2025-03-05 21:49:20|||||||||1
1741211390000|2025-03-05 21:49:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1741211400000|2025-03-05 21:50:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1741211420000|2025-03-05 21:50:20|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1741211430000|2025-03-05 21:50:30|||||||||1
1741211570000|2025-03-05 21:52:50|||||||||19
1741211580000|2025-03-05 21:53:00|||||||||13
1741211600000|2025-03-05 21:53:20|||||||||4
1741211610000|2025-03-05 21:53:30|||||||||42
1741211620000|2025-03-05 21:53:40|||||||||10
1741211860000|2025-03-05 21:57:40|||||||||19
1741211870000|2025-03-05 21:57:50|||||||||4
1741211880000|2025-03-05 21:58:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|73
1741211920000|2025-03-05 21:58:40|||||||||1
1741211930000|2025-03-05 21:58:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1741211970000|2025-03-05 21:59:30|||||||||7
1741211980000|2025-03-05 21:59:40|||||||||1
1741211990000|2025-03-05 21:59:50|||||||||1
1741215600000|2025-03-05 23:00:00|||||||||1
1741215610000|2025-03-05 23:00:10|||||||||2
1741215670000|2025-03-05 23:01:10|||||||||1
1741215680000|2025-03-05 23:01:20|||||||||1
1741215700000|2025-03-05 23:01:40|||||||||1
1741215710000|2025-03-05 23:01:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1741215720000|2025-03-05 23:02:00|||||||||2
1741215730000|2025-03-05 23:02:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|22
1741215780000|2025-03-05 23:03:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1741215800000|2025-03-05 23:03:20|||||||||1
1741215810000|2025-03-05 23:03:30|20.16|20|20.16|20|20.16|20|20.16|20|4
1741215850000|2025-03-05 23:04:10|||||||||1
1741215910000|2025-03-05 23:05:10|||||||||3
1741215980000|2025-03-05 23:06:20|||||||||1
1741216010000|2025-03-05 23:06:50|||||||||1
1741216190000|2025-03-05 23:09:50|||||||||4
1741216230000|2025-03-05 23:10:30|||||||||5
1741216340000|2025-03-05 23:12:20|||||||||2
1741216750000|2025-03-05 23:19:10|||||||||3
1741216790000|2025-03-05 23:19:50|||||||||2
1741216880000|2025-03-05 23:21:20|||||||||2
1741216970000|2025-03-05 23:22:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|25
1741217030000|2025-03-05 23:23:50|||||||||1
1741217050000|2025-03-05 23:24:10|||||||||1
1741217090000|2025-03-05 23:24:50|||||||||2
1741217100000|2025-03-05 23:25:00|||||||||1
1741217440000|2025-03-05 23:30:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1741217460000|2025-03-05 23:31:00|||||||||1
1741217470000|2025-03-05 23:31:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1741217510000|2025-03-05 23:31:50|||||||||1
1741217520000|2025-03-05 23:32:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741217530000|2025-03-05 23:32:10|||||||||2
1741217660000|2025-03-05 23:34:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1741217700000|2025-03-05 23:35:00|||||||||1
1741217790000|2025-03-05 23:36:30|||||||||1
1741217820000|2025-03-05 23:37:00|||||||||1
1741217870000|2025-03-05 23:37:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|3
1741217880000|2025-03-05 23:38:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|1
1741217900000|2025-03-05 23:38:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1741217940000|2025-03-05 23:39:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1741218080000|2025-03-05 23:41:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1741218100000|2025-03-05 23:41:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1741218340000|2025-03-05 23:45:40|||||||||1
1741218360000|2025-03-05 23:46:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741218380000|2025-03-05 23:46:20|||||||||1
1741218680000|2025-03-05 23:51:20|||||||||1
1741218750000|2025-03-05 23:52:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741218770000|2025-03-05 23:52:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1741218780000|2025-03-05 23:53:00|||||||||1
1741218800000|2025-03-05 23:53:20|||||||||1
1741218980000|2025-03-05 23:56:20|||||||||1
1741219030000|2025-03-05 23:57:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|8
1741219060000|2025-03-05 23:57:40|||||||||1
1741219200000|2025-03-06 00:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|36
1741219230000|2025-03-06 00:00:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741219270000|2025-03-06 00:01:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|4
1741219280000|2025-03-06 00:01:20|||||||||1
1741219440000|2025-03-06 00:04:00|||||||||1
1741219530000|2025-03-06 00:05:30|||||||||1
1741219580000|2025-03-06 00:06:20|||||||||1
1741219830000|2025-03-06 00:10:30|||||||||1
1741219880000|2025-03-06 00:11:20|||||||||1
1741220020000|2025-03-06 00:13:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1741220030000|2025-03-06 00:13:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1741220040000|2025-03-06 00:14:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741220060000|2025-03-06 00:14:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741220130000|2025-03-06 00:15:30|||||||||2
1741220180000|2025-03-06 00:16:20|||||||||1
1741220340000|2025-03-06 00:19:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741220360000|2025-03-06 00:19:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741220480000|2025-03-06 00:21:20|||||||||1
1741220500000|2025-03-06 00:21:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741220600000|2025-03-06 00:23:20|||||||||1
1741220610000|2025-03-06 00:23:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|9
1741220660000|2025-03-06 00:24:20|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|6
1741220670000|2025-03-06 00:24:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741220680000|2025-03-06 00:24:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741220780000|2025-03-06 00:26:20|||||||||1
1741220980000|2025-03-06 00:29:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741221080000|2025-03-06 00:31:20|||||||||1
1741221320000|2025-03-06 00:35:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741221330000|2025-03-06 00:35:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741221340000|2025-03-06 00:35:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741221370000|2025-03-06 00:36:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1741221380000|2025-03-06 00:36:20|||||||||1
1741221460000|2025-03-06 00:37:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741221480000|2025-03-06 00:38:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741221490000|2025-03-06 00:38:10|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|0
1741221500000|2025-03-06 00:38:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1741221560000|2025-03-06 00:39:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1741221690000|2025-03-06 00:41:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1741221920000|2025-03-06 00:45:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1741222020000|2025-03-06 00:47:00|||||||||2
1741222320000|2025-03-06 00:52:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1741222330000|2025-03-06 00:52:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741222360000|2025-03-06 00:52:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741222400000|2025-03-06 00:53:20|||||||||2
1741222410000|2025-03-06 00:53:30|||||||||2
1741222440000|2025-03-06 00:54:00|||||||||1
1741222470000|2025-03-06 00:54:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1741222480000|2025-03-06 00:54:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741222490000|2025-03-06 00:54:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741222600000|2025-03-06 00:56:40|||||||||3
1741222610000|2025-03-06 00:56:50|||||||||1
1741222640000|2025-03-06 00:57:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1741222670000|2025-03-06 00:57:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1741222720000|2025-03-06 00:58:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|10
1741222740000|2025-03-06 00:59:00|||||||||1
1741222810000|2025-03-06 01:00:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|2
1741222820000|2025-03-06 01:00:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741222830000|2025-03-06 01:00:30|||||||||1
1741222870000|2025-03-06 01:01:10|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|4
1741222880000|2025-03-06 01:01:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1741222930000|2025-03-06 01:02:10|||||||||1
1741223040000|2025-03-06 01:04:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1741223140000|2025-03-06 01:05:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1741223150000|2025-03-06 01:05:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1741223170000|2025-03-06 01:06:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1741223180000|2025-03-06 01:06:20|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1741223250000|2025-03-06 01:07:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1741223290000|2025-03-06 01:08:10|||||||||1
1741223310000|2025-03-06 01:08:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741223320000|2025-03-06 01:08:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741223360000|2025-03-06 01:09:20|20.21|20.05|20.19|20.03|20.21|20.05|20.18|20.02|7
1741223370000|2025-03-06 01:09:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1741223390000|2025-03-06 01:09:50|20.21|20.05|20.2|20.04|20.21|20.05|20.19|20.03|2
1741223400000|2025-03-06 01:10:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1741224470000|2025-03-06 01:27:50|20.16|20|20.13|19.97|20.16|20|20.13|19.97|53
1741224540000|2025-03-06 01:29:00|||||||||1
1741224550000|2025-03-06 01:29:10|||||||||3
1741224670000|2025-03-06 01:31:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1741224750000|2025-03-06 01:32:30|||||||||1
1741224780000|2025-03-06 01:33:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|6
1741224790000|2025-03-06 01:33:10|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1741224820000|2025-03-06 01:33:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|1
1741224840000|2025-03-06 01:34:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741224880000|2025-03-06 01:34:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1741224960000|2025-03-06 01:36:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741224970000|2025-03-06 01:36:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741225010000|2025-03-06 01:36:50|||||||||1
1741225120000|2025-03-06 01:38:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741225130000|2025-03-06 01:38:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741225150000|2025-03-06 01:39:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|2
1741225170000|2025-03-06 01:39:30|||||||||1
1741225180000|2025-03-06 01:39:40|||||||||1
1741225210000|2025-03-06 01:40:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1741225280000|2025-03-06 01:41:20|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|1
1741225290000|2025-03-06 01:41:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741225310000|2025-03-06 01:41:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741225320000|2025-03-06 01:42:00|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|0
1741225330000|2025-03-06 01:42:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741225340000|2025-03-06 01:42:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741225350000|2025-03-06 01:42:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741225410000|2025-03-06 01:43:30|||||||||3
1741225690000|2025-03-06 01:48:10|||||||||3
1741225700000|2025-03-06 01:48:20|||||||||1
1741225840000|2025-03-06 01:50:40|||||||||1
1741225910000|2025-03-06 01:51:50|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|1
1741225920000|2025-03-06 01:52:00|||||||||1
1741226010000|2025-03-06 01:53:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741226070000|2025-03-06 01:54:30|||||||||1
1741226100000|2025-03-06 01:55:00|||||||||1
1741226150000|2025-03-06 01:55:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|4
1741226170000|2025-03-06 01:56:10|||||||||2
1741226190000|2025-03-06 01:56:30|||||||||3
1741226230000|2025-03-06 01:57:10|||||||||1
1741226310000|2025-03-06 01:58:30|||||||||2
1741226380000|2025-03-06 01:59:40|||||||||1
1741226400000|2025-03-06 02:00:00|||||||||2
1741226410000|2025-03-06 02:00:10|||||||||1
1741226450000|2025-03-06 02:00:50|20.16|20|20.16|20|20.16|20|20.16|20|5
1741226500000|2025-03-06 02:01:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1741227020000|2025-03-06 02:10:20|||||||||1
1741227070000|2025-03-06 02:11:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|2
1741227460000|2025-03-06 02:17:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1741227680000|2025-03-06 02:21:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741227690000|2025-03-06 02:21:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1741227710000|2025-03-06 02:21:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1741227720000|2025-03-06 02:22:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1741227730000|2025-03-06 02:22:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741227940000|2025-03-06 02:25:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741227950000|2025-03-06 02:25:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741227960000|2025-03-06 02:26:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1741227970000|2025-03-06 02:26:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1741227980000|2025-03-06 02:26:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741227990000|2025-03-06 02:26:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741228010000|2025-03-06 02:26:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741228020000|2025-03-06 02:27:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741228040000|2025-03-06 02:27:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1741228050000|2025-03-06 02:27:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741228060000|2025-03-06 02:27:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741228120000|2025-03-06 02:28:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1741228180000|2025-03-06 02:29:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741228190000|2025-03-06 02:29:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741228200000|2025-03-06 02:30:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1741228210000|2025-03-06 02:30:10|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|0
1741228250000|2025-03-06 02:30:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741228320000|2025-03-06 02:32:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741228330000|2025-03-06 02:32:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741228460000|2025-03-06 02:34:20|||||||||8
1741228490000|2025-03-06 02:34:50|||||||||2
1741228570000|2025-03-06 02:36:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1741228580000|2025-03-06 02:36:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1741228750000|2025-03-06 02:39:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|29
1741228760000|2025-03-06 02:39:20|||||||||4
1741228850000|2025-03-06 02:40:50|||||||||2
1741228930000|2025-03-06 02:42:10|||||||||2
1741228970000|2025-03-06 02:42:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1741229020000|2025-03-06 02:43:40|||||||||2
1741229110000|2025-03-06 02:45:10|||||||||2
1741229130000|2025-03-06 02:45:30|||||||||2
1741229140000|2025-03-06 02:45:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1741229230000|2025-03-06 02:47:10|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|3
1741229320000|2025-03-06 02:48:40|||||||||2
1741229410000|2025-03-06 02:50:10|||||||||2
1741229500000|2025-03-06 02:51:40|||||||||1
1741229580000|2025-03-06 02:53:00|||||||||1
1741229600000|2025-03-06 02:53:20|||||||||3
1741229820000|2025-03-06 02:57:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|13
1741229910000|2025-03-06 02:58:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1741229980000|2025-03-06 02:59:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741230000000|2025-03-06 03:00:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|2
1741230340000|2025-03-06 03:05:40|||||||||2
1741230980000|2025-03-06 03:16:20|||||||||2
1741231470000|2025-03-06 03:24:30|||||||||1
1741232100000|2025-03-06 03:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1741232580000|2025-03-06 03:43:00|||||||||7
1741233260000|2025-03-06 03:54:20|||||||||1
1741233490000|2025-03-06 03:58:10|||||||||5
1741233600000|2025-03-06 04:00:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1741233670000|2025-03-06 04:01:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1741233690000|2025-03-06 04:01:30|20.21|20.05|20.19|20.03|20.21|20.05|20.18|20.02|6
1741233700000|2025-03-06 04:01:40|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1741233710000|2025-03-06 04:01:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741233860000|2025-03-06 04:04:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1741233870000|2025-03-06 04:04:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1741236640000|2025-03-06 04:50:40|||||||||2
1741238090000|2025-03-06 05:14:50|||||||||4
1741238420000|2025-03-06 05:20:20|||||||||1
1741238890000|2025-03-06 05:28:10|||||||||2
1741239370000|2025-03-06 05:36:10|||||||||2
1741239890000|2025-03-06 05:44:50|||||||||3
1741239990000|2025-03-06 05:46:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|25
1741240000000|2025-03-06 05:46:40|||||||||16
1741240050000|2025-03-06 05:47:30|||||||||20
1741240240000|2025-03-06 05:50:40|||||||||1
1741240380000|2025-03-06 05:53:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741240600000|2025-03-06 05:56:40|||||||||1
1741240820000|2025-03-06 06:00:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|7
1741240830000|2025-03-06 06:00:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1741240880000|2025-03-06 06:01:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1741240900000|2025-03-06 06:01:40|||||||||1
1741240960000|2025-03-06 06:02:40|||||||||1
1741241460000|2025-03-06 06:11:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|3
1741241510000|2025-03-06 06:11:50|||||||||1
1741241560000|2025-03-06 06:12:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1741241570000|2025-03-06 06:12:50|||||||||1
1741241940000|2025-03-06 06:19:00|||||||||1
1741241990000|2025-03-06 06:19:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1741242010000|2025-03-06 06:20:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741242080000|2025-03-06 06:21:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1741243330000|2025-03-06 06:42:10|||||||||1
1741244170000|2025-03-06 06:56:10|||||||||2
1741244900000|2025-03-06 07:08:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|9
1741245010000|2025-03-06 07:10:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1741245020000|2025-03-06 07:10:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1741245050000|2025-03-06 07:10:50|||||||||2
1741245160000|2025-03-06 07:12:40|||||||||1
1741245180000|2025-03-06 07:13:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1741245190000|2025-03-06 07:13:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1741245250000|2025-03-06 07:14:10|||||||||2
1741245300000|2025-03-06 07:15:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1741245370000|2025-03-06 07:16:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1741245470000|2025-03-06 07:17:50|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1741245530000|2025-03-06 07:18:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741245740000|2025-03-06 07:22:20|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1741245750000|2025-03-06 07:22:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741246000000|2025-03-06 07:26:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1741246070000|2025-03-06 07:27:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|2
1741246130000|2025-03-06 07:28:50|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|9
1741246200000|2025-03-06 07:30:00|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1741246210000|2025-03-06 07:30:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1741246300000|2025-03-06 07:31:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1741246320000|2025-03-06 07:32:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1741246420000|2025-03-06 07:33:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1741246440000|2025-03-06 07:34:00|||||||||2
1741246450000|2025-03-06 07:34:10|||||||||4
1741246510000|2025-03-06 07:35:10|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|0
1741246520000|2025-03-06 07:35:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1741246780000|2025-03-06 07:39:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1741246800000|2025-03-06 07:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1741246810000|2025-03-06 07:40:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|9
1741246820000|2025-03-06 07:40:20|||||||||1
1741246840000|2025-03-06 07:40:40|||||||||2
1741246900000|2025-03-06 07:41:40|||||||||5
1741246950000|2025-03-06 07:42:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|14
1741247060000|2025-03-06 07:44:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1741247100000|2025-03-06 07:45:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|10
1741247110000|2025-03-06 07:45:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1741247130000|2025-03-06 07:45:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1741247140000|2025-03-06 07:45:40|||||||||2
1741247150000|2025-03-06 07:45:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1741247160000|2025-03-06 07:46:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1741247190000|2025-03-06 07:46:30|||||||||4
1741247210000|2025-03-06 07:46:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|24
1741247220000|2025-03-06 07:47:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1741247240000|2025-03-06 07:47:20|||||||||5
1741247270000|2025-03-06 07:47:50|||||||||1
1741247280000|2025-03-06 07:48:00|||||||||6
1741247320000|2025-03-06 07:48:40|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|6
1741247460000|2025-03-06 07:51:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|2
1741247480000|2025-03-06 07:51:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1741247510000|2025-03-06 07:51:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|2
1741247530000|2025-03-06 07:52:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1741247540000|2025-03-06 07:52:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1741247550000|2025-03-06 07:52:30|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|0
1741247560000|2025-03-06 07:52:40|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|0
1741247610000|2025-03-06 07:53:30|||||||||1
1741247640000|2025-03-06 07:54:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1741247650000|2025-03-06 07:54:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|6
1741247660000|2025-03-06 07:54:20|20.4|20.24|20.39|20.23|20.43|20.27|20.39|20.23|4
1741247760000|2025-03-06 07:56:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|18
1741247770000|2025-03-06 07:56:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1741247790000|2025-03-06 07:56:30|20.43|20.27|20.41|20.25|20.43|20.27|20.39|20.23|4
1741247800000|2025-03-06 07:56:40|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|0
1741247820000|2025-03-06 07:57:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|46
1741247840000|2025-03-06 07:57:20|||||||||1
1741247860000|2025-03-06 07:57:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|21
1741247880000|2025-03-06 07:58:00|||||||||1
1741247890000|2025-03-06 07:58:10|||||||||1
1741247950000|2025-03-06 07:59:10|||||||||10
1741247990000|2025-03-06 07:59:50|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|41
1741248000000|2025-03-06 08:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|18
1741248010000|2025-03-06 08:00:10|20.55|20.39|20.56|20.4|20.56|20.4|20.51|20.35|19
1741248020000|2025-03-06 08:00:20|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|20
1741248030000|2025-03-06 08:00:30|||||||||1
1741248050000|2025-03-06 08:00:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1741248060000|2025-03-06 08:01:00|||||||||3
1741248100000|2025-03-06 08:01:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|7
1741248110000|2025-03-06 08:01:50|20.53|20.37|20.58|20.42|20.6|20.44|20.53|20.37|32
1741248120000|2025-03-06 08:02:00|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|3
1741248130000|2025-03-06 08:02:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|5
1741248140000|2025-03-06 08:02:20|||||||||20
1741248150000|2025-03-06 08:02:30|||||||||1
1741248180000|2025-03-06 08:03:00|||||||||3
1741248190000|2025-03-06 08:03:10|20.6|20.44|20.6|20.44|20.62|20.46|20.58|20.42|6
1741248210000|2025-03-06 08:03:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|19
1741248230000|2025-03-06 08:03:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1741248240000|2025-03-06 08:04:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1741248250000|2025-03-06 08:04:10|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|87
1741248260000|2025-03-06 08:04:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1741248280000|2025-03-06 08:04:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1741248300000|2025-03-06 08:05:00|20.58|20.42|20.56|20.4|20.6|20.44|20.56|20.4|28
1741248320000|2025-03-06 08:05:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1741248330000|2025-03-06 08:05:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741248360000|2025-03-06 08:06:00|||||||||4
1741248370000|2025-03-06 08:06:10|||||||||1
1741248380000|2025-03-06 08:06:20|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|5
1741248420000|2025-03-06 08:07:00|||||||||2
1741248450000|2025-03-06 08:07:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1741248460000|2025-03-06 08:07:40|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1741248470000|2025-03-06 08:07:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741248480000|2025-03-06 08:08:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|3
1741248490000|2025-03-06 08:08:10|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|0
1741248500000|2025-03-06 08:08:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1741248510000|2025-03-06 08:08:30|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1741248520000|2025-03-06 08:08:40|||||||||1
1741248530000|2025-03-06 08:08:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1741248540000|2025-03-06 08:09:00|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|4
1741248550000|2025-03-06 08:09:10|||||||||1
1741248580000|2025-03-06 08:09:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1741248590000|2025-03-06 08:09:50|20.57|20.41|20.58|20.42|20.58|20.42|20.56|20.4|1
1741248600000|2025-03-06 08:10:00|20.57|20.41|20.56|20.4|20.6|20.44|20.56|20.4|0
1741248610000|2025-03-06 08:10:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1741248650000|2025-03-06 08:10:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|3
1741248670000|2025-03-06 08:11:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|1
1741248680000|2025-03-06 08:11:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741248690000|2025-03-06 08:11:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741248700000|2025-03-06 08:11:40|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1741248710000|2025-03-06 08:11:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741248720000|2025-03-06 08:12:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1741248740000|2025-03-06 08:12:20|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1741248750000|2025-03-06 08:12:30|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|22
1741248760000|2025-03-06 08:12:40|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|12
1741248770000|2025-03-06 08:12:50|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|5
1741248780000|2025-03-06 08:13:00|20.7|20.54|20.7|20.54|20.73|20.57|20.68|20.52|11
1741248790000|2025-03-06 08:13:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1741248800000|2025-03-06 08:13:20|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|0
1741248810000|2025-03-06 08:13:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|4
1741248820000|2025-03-06 08:13:40|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|4
1741248840000|2025-03-06 08:14:00|||||||||1
1741248850000|2025-03-06 08:14:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|2
1741248860000|2025-03-06 08:14:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741248870000|2025-03-06 08:14:30|||||||||2
1741248890000|2025-03-06 08:14:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|12
1741248900000|2025-03-06 08:15:00|||||||||2
1741248910000|2025-03-06 08:15:10|20.62|20.46|20.62|20.46|20.63|20.47|20.61|20.45|5
1741248920000|2025-03-06 08:15:20|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|8
1741248960000|2025-03-06 08:16:00|||||||||2
1741248980000|2025-03-06 08:16:20|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|5
1741248990000|2025-03-06 08:16:30|||||||||8
1741249000000|2025-03-06 08:16:40|||||||||1
1741249010000|2025-03-06 08:16:50|||||||||2
1741249020000|2025-03-06 08:17:00|||||||||1
1741249030000|2025-03-06 08:17:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|8
1741249040000|2025-03-06 08:17:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|2
1741249050000|2025-03-06 08:17:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1741249060000|2025-03-06 08:17:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1741249070000|2025-03-06 08:17:50|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|2
1741249080000|2025-03-06 08:18:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|4
1741249090000|2025-03-06 08:18:10|||||||||7
1741249100000|2025-03-06 08:18:20|||||||||1
1741249130000|2025-03-06 08:18:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|13
1741249140000|2025-03-06 08:19:00|||||||||1
1741249150000|2025-03-06 08:19:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|0
1741249160000|2025-03-06 08:19:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|2
1741249170000|2025-03-06 08:19:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1741249190000|2025-03-06 08:19:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1741249200000|2025-03-06 08:20:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|1
1741249220000|2025-03-06 08:20:20|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|4
1741249230000|2025-03-06 08:20:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1741249250000|2025-03-06 08:20:50|20.58|20.42|20.58|20.42|20.61|20.45|20.56|20.4|10
1741249260000|2025-03-06 08:21:00|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|9
1741249270000|2025-03-06 08:21:10|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|4
1741249280000|2025-03-06 08:21:20|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|2
1741249290000|2025-03-06 08:21:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1741249320000|2025-03-06 08:22:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|6
1741249370000|2025-03-06 08:22:50|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|19
1741249380000|2025-03-06 08:23:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|0
1741249390000|2025-03-06 08:23:10|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|3
1741249400000|2025-03-06 08:23:20|20.59|20.43|20.58|20.42|20.61|20.45|20.56|20.4|7
1741249410000|2025-03-06 08:23:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1741249450000|2025-03-06 08:24:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1741249500000|2025-03-06 08:25:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|7
1741249510000|2025-03-06 08:25:10|20.65|20.49|20.62|20.46|20.65|20.49|20.61|20.45|3
1741249520000|2025-03-06 08:25:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1741249530000|2025-03-06 08:25:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741249540000|2025-03-06 08:25:40|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1741249550000|2025-03-06 08:25:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741249560000|2025-03-06 08:26:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1741249570000|2025-03-06 08:26:10|||||||||2
1741249590000|2025-03-06 08:26:30|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|3
1741249600000|2025-03-06 08:26:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1741249620000|2025-03-06 08:27:00|20.7|20.54|20.68|20.52|20.71|20.55|20.68|20.52|1
1741249630000|2025-03-06 08:27:10|20.7|20.54|20.71|20.55|20.72|20.56|20.68|20.52|5
1741249640000|2025-03-06 08:27:20|20.7|20.54|20.7|20.54|20.72|20.56|20.68|20.52|0
1741249650000|2025-03-06 08:27:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1741249660000|2025-03-06 08:27:40|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1741249670000|2025-03-06 08:27:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1741249680000|2025-03-06 08:28:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1741249690000|2025-03-06 08:28:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|3
1741249700000|2025-03-06 08:28:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1741249710000|2025-03-06 08:28:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1741249720000|2025-03-06 08:28:40|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|10
1741249730000|2025-03-06 08:28:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|2
1741249740000|2025-03-06 08:29:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1741249760000|2025-03-06 08:29:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1741249770000|2025-03-06 08:29:30|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|2
1741249800000|2025-03-06 08:30:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|0
1741249810000|2025-03-06 08:30:10|||||||||1
1741249840000|2025-03-06 08:30:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1741249850000|2025-03-06 08:30:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1741249860000|2025-03-06 08:31:00|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|17
1741249870000|2025-03-06 08:31:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1741249880000|2025-03-06 08:31:20|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|0
1741249890000|2025-03-06 08:31:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|4
1741249900000|2025-03-06 08:31:40|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|1
1741249910000|2025-03-06 08:31:50|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|1
1741249920000|2025-03-06 08:32:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|5
1741249930000|2025-03-06 08:32:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1741250020000|2025-03-06 08:33:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|6
1741250040000|2025-03-06 08:34:00|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|0
1741250100000|2025-03-06 08:35:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|11
1741250110000|2025-03-06 08:35:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1741250130000|2025-03-06 08:35:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741250140000|2025-03-06 08:35:40|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1741250150000|2025-03-06 08:35:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741250160000|2025-03-06 08:36:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|1
1741250170000|2025-03-06 08:36:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|2
1741250180000|2025-03-06 08:36:20|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|8
1741250190000|2025-03-06 08:36:30|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|2
1741250220000|2025-03-06 08:37:00|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|8
1741250230000|2025-03-06 08:37:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1741250240000|2025-03-06 08:37:20|20.62|20.46|20.65|20.49|20.65|20.49|20.61|20.45|0
1741250250000|2025-03-06 08:37:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741250260000|2025-03-06 08:37:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|1
1741250270000|2025-03-06 08:37:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1741250280000|2025-03-06 08:38:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1741250290000|2025-03-06 08:38:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1741250300000|2025-03-06 08:38:20|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1741250310000|2025-03-06 08:38:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1741250320000|2025-03-06 08:38:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1741250330000|2025-03-06 08:38:50|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|6
1741250340000|2025-03-06 08:39:00|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|2
1741250360000|2025-03-06 08:39:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1741250370000|2025-03-06 08:39:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|3
1741250400000|2025-03-06 08:40:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1741250410000|2025-03-06 08:40:10|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|15
1741250420000|2025-03-06 08:40:20|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|5
1741250430000|2025-03-06 08:40:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741250450000|2025-03-06 08:40:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1741250490000|2025-03-06 08:41:30|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|0
1741250500000|2025-03-06 08:41:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|3
1741250510000|2025-03-06 08:41:50|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|6
1741250520000|2025-03-06 08:42:00|||||||||2
1741250600000|2025-03-06 08:43:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|3
1741250610000|2025-03-06 08:43:30|||||||||6
1741250620000|2025-03-06 08:43:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1741250640000|2025-03-06 08:44:00|||||||||8
1741250650000|2025-03-06 08:44:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741250660000|2025-03-06 08:44:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741250670000|2025-03-06 08:44:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1741250680000|2025-03-06 08:44:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1741250690000|2025-03-06 08:44:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1741250720000|2025-03-06 08:45:20|||||||||1
1741250730000|2025-03-06 08:45:30|20.76|20.6|20.75|20.59|20.78|20.62|20.75|20.59|28
1741250740000|2025-03-06 08:45:40|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|2
1741250760000|2025-03-06 08:46:00|||||||||1
1741250780000|2025-03-06 08:46:20|||||||||1
1741250800000|2025-03-06 08:46:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|21
1741250810000|2025-03-06 08:46:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1741250820000|2025-03-06 08:47:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|8
1741250890000|2025-03-06 08:48:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1741250900000|2025-03-06 08:48:20|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1741250910000|2025-03-06 08:48:30|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|4
1741250920000|2025-03-06 08:48:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1741250930000|2025-03-06 08:48:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1741250940000|2025-03-06 08:49:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1741250970000|2025-03-06 08:49:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|19
1741250990000|2025-03-06 08:49:50|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|2
1741251030000|2025-03-06 08:50:30|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|33
1741251040000|2025-03-06 08:50:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|5
1741251070000|2025-03-06 08:51:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1741251100000|2025-03-06 08:51:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|4
1741251110000|2025-03-06 08:51:50|||||||||1
1741251130000|2025-03-06 08:52:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1741251140000|2025-03-06 08:52:20|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|13
1741251170000|2025-03-06 08:52:50|||||||||1
1741251190000|2025-03-06 08:53:10|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|4
1741251210000|2025-03-06 08:53:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|9
1741251220000|2025-03-06 08:53:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1741251230000|2025-03-06 08:53:50|20.75|20.59|20.75|20.59|20.76|20.6|20.73|20.57|0
1741251240000|2025-03-06 08:54:00|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|1
1741251250000|2025-03-06 08:54:10|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|0
1741251260000|2025-03-06 08:54:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1741251300000|2025-03-06 08:55:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1741251310000|2025-03-06 08:55:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|7
1741251320000|2025-03-06 08:55:20|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|14
1741251340000|2025-03-06 08:55:40|20.81|20.65|20.78|20.62|20.82|20.66|20.78|20.62|7
1741251350000|2025-03-06 08:55:50|20.81|20.65|20.86|20.7|20.86|20.7|20.78|20.62|13
1741251360000|2025-03-06 08:56:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|5
1741251370000|2025-03-06 08:56:10|||||||||4
1741251380000|2025-03-06 08:56:20|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|0
1741251390000|2025-03-06 08:56:30|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|3
1741251400000|2025-03-06 08:56:40|20.94|20.78|20.97|20.81|20.97|20.81|20.93|20.77|11
1741251410000|2025-03-06 08:56:50|20.93|20.77|20.93|20.77|20.97|20.81|20.93|20.77|7
1741251420000|2025-03-06 08:57:00|||||||||1
1741251430000|2025-03-06 08:57:10|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|5
1741251440000|2025-03-06 08:57:20|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1741251450000|2025-03-06 08:57:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|1
1741251460000|2025-03-06 08:57:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1741251470000|2025-03-06 08:57:50|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|11
1741251520000|2025-03-06 08:58:40|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|4
1741251530000|2025-03-06 08:58:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|4
1741251540000|2025-03-06 08:59:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|10
1741251550000|2025-03-06 08:59:10|21.1|20.94|21.12|20.96|21.14|20.98|21.09|20.93|17
1741251560000|2025-03-06 08:59:20|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|0
1741251570000|2025-03-06 08:59:30|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|9
1741251580000|2025-03-06 08:59:40|||||||||1
1741251590000|2025-03-06 08:59:50|||||||||1
1741251600000|2025-03-06 09:00:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|13
1741251610000|2025-03-06 09:00:10|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|1
1741251620000|2025-03-06 09:00:20|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1741251630000|2025-03-06 09:00:30|21.16|21|21.12|20.96|21.17|21.01|21.12|20.96|5
1741251640000|2025-03-06 09:00:40|21.14|20.98|21.14|20.98|21.17|21.01|21.12|20.96|7
1741251650000|2025-03-06 09:00:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1741251660000|2025-03-06 09:01:00|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|3
1741251670000|2025-03-06 09:01:10|21.15|20.99|21.11|20.95|21.16|21|21.11|20.95|28
1741251680000|2025-03-06 09:01:20|21.09|20.93|21.1|20.94|21.1|20.94|21.07|20.91|1
1741251690000|2025-03-06 09:01:30|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|10
1741251700000|2025-03-06 09:01:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1741251720000|2025-03-06 09:02:00|||||||||2
1741251730000|2025-03-06 09:02:10|21|20.84|21|20.84|21|20.84|21|20.84|4
1741251740000|2025-03-06 09:02:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|12
1741251750000|2025-03-06 09:02:30|21.02|20.86|21.04|20.88|21.05|20.89|21.02|20.86|1
1741251760000|2025-03-06 09:02:40|21.02|20.86|20.98|20.82|21.02|20.86|20.95|20.79|28
1741251770000|2025-03-06 09:02:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|6
1741251780000|2025-03-06 09:03:00|||||||||1
1741251790000|2025-03-06 09:03:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1741251800000|2025-03-06 09:03:20|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|4
1741251840000|2025-03-06 09:04:00|||||||||2
1741251850000|2025-03-06 09:04:10|||||||||2
1741251860000|2025-03-06 09:04:20|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|5
1741251870000|2025-03-06 09:04:30|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|0
1741251880000|2025-03-06 09:04:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1741251890000|2025-03-06 09:04:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|51
1741251900000|2025-03-06 09:05:00|21.03|20.87|20.95|20.79|21.03|20.87|20.95|20.79|45
1741251930000|2025-03-06 09:05:30|21|20.84|21|20.84|21|20.84|20.99|20.83|1
1741251960000|2025-03-06 09:06:00|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|4
1741251980000|2025-03-06 09:06:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1741251990000|2025-03-06 09:06:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1741252000000|2025-03-06 09:06:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1741252010000|2025-03-06 09:06:50|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|3
1741252020000|2025-03-06 09:07:00|20.97|20.81|21|20.84|21|20.84|20.97|20.81|2
1741252040000|2025-03-06 09:07:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|12
1741252060000|2025-03-06 09:07:40|20.95|20.79|21|20.84|21|20.84|20.95|20.79|0
1741252080000|2025-03-06 09:08:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|7
1741252090000|2025-03-06 09:08:10|20.99|20.83|21|20.84|21|20.84|20.99|20.83|6
1741252100000|2025-03-06 09:08:20|20.98|20.82|20.97|20.81|20.98|20.82|20.95|20.79|1
1741252110000|2025-03-06 09:08:30|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|0
1741252120000|2025-03-06 09:08:40|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|2
1741252130000|2025-03-06 09:08:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|3
1741252150000|2025-03-06 09:09:10|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|0
1741252170000|2025-03-06 09:09:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1741252180000|2025-03-06 09:09:40|21|20.84|21|20.84|21|20.84|20.99|20.83|3
1741252200000|2025-03-06 09:10:00|20.99|20.83|21|20.84|21|20.84|20.98|20.82|2
1741252220000|2025-03-06 09:10:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741252230000|2025-03-06 09:10:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1741252240000|2025-03-06 09:10:40|||||||||1
1741252250000|2025-03-06 09:10:50|||||||||1
1741252280000|2025-03-06 09:11:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|5
1741252290000|2025-03-06 09:11:30|21.03|20.87|21|20.84|21.03|20.87|20.98|20.82|11
1741252310000|2025-03-06 09:11:50|||||||||1
1741252320000|2025-03-06 09:12:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1741252330000|2025-03-06 09:12:10|21.02|20.86|21|20.84|21.02|20.86|21|20.84|1
1741252340000|2025-03-06 09:12:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|11
1741252350000|2025-03-06 09:12:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1741252360000|2025-03-06 09:12:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1741252370000|2025-03-06 09:12:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1741252380000|2025-03-06 09:13:00|21|20.84|21|20.84|21|20.84|20.99|20.83|1
1741252400000|2025-03-06 09:13:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|2
1741252490000|2025-03-06 09:14:50|||||||||4
1741252590000|2025-03-06 09:16:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|9
1741252610000|2025-03-06 09:16:50|||||||||12
1741252620000|2025-03-06 09:17:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|1
1741252640000|2025-03-06 09:17:20|||||||||1
1741252650000|2025-03-06 09:17:30|||||||||2
1741252660000|2025-03-06 09:17:40|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|1
1741252670000|2025-03-06 09:17:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|0
1741252680000|2025-03-06 09:18:00|21.03|20.87|21.02|20.86|21.05|20.89|21|20.84|5
1741252690000|2025-03-06 09:18:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1741252700000|2025-03-06 09:18:20|21.02|20.86|21|20.84|21.02|20.86|21|20.84|0
1741252720000|2025-03-06 09:18:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741252730000|2025-03-06 09:18:50|21|20.84|21.03|20.87|21.04|20.88|21|20.84|2
1741252740000|2025-03-06 09:19:00|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|0
1741252760000|2025-03-06 09:19:20|||||||||1
1741252770000|2025-03-06 09:19:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1741252780000|2025-03-06 09:19:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1741252800000|2025-03-06 09:20:00|21.08|20.92|21.1|20.94|21.1|20.94|21.07|20.91|12
1741252810000|2025-03-06 09:20:10|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|1
1741252820000|2025-03-06 09:20:20|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|0
1741252830000|2025-03-06 09:20:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1741252850000|2025-03-06 09:20:50|21.11|20.95|21.11|20.95|21.12|20.96|21.1|20.94|13
1741252860000|2025-03-06 09:21:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1741252900000|2025-03-06 09:21:40|||||||||1
1741252930000|2025-03-06 09:22:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|17
1741252950000|2025-03-06 09:22:30|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|12
1741252960000|2025-03-06 09:22:40|21.04|20.88|21|20.84|21.04|20.88|21|20.84|0
1741252970000|2025-03-06 09:22:50|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|1
1741252980000|2025-03-06 09:23:00|||||||||10
1741252990000|2025-03-06 09:23:10|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|7
1741253000000|2025-03-06 09:23:20|21.02|20.86|21|20.84|21.03|20.87|21|20.84|1
1741253010000|2025-03-06 09:23:30|21.02|20.86|21|20.84|21.03|20.87|21|20.84|2
1741253020000|2025-03-06 09:23:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|5
1741253040000|2025-03-06 09:24:00|||||||||4
1741253060000|2025-03-06 09:24:20|21.02|20.86|21.04|20.88|21.05|20.89|21.02|20.86|13
1741253070000|2025-03-06 09:24:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|3
1741253080000|2025-03-06 09:24:40|21.06|20.9|21.05|20.89|21.07|20.91|21.05|20.89|4
1741253090000|2025-03-06 09:24:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1741253100000|2025-03-06 09:25:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1741253120000|2025-03-06 09:25:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|4
1741253130000|2025-03-06 09:25:30|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|2
1741253140000|2025-03-06 09:25:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1741253150000|2025-03-06 09:25:50|||||||||1
1741253160000|2025-03-06 09:26:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|6
1741253170000|2025-03-06 09:26:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|7
1741253180000|2025-03-06 09:26:20|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|11
1741253190000|2025-03-06 09:26:30|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|0
1741253200000|2025-03-06 09:26:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1741253210000|2025-03-06 09:26:50|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|2
1741253220000|2025-03-06 09:27:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1741253260000|2025-03-06 09:27:40|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|0
1741253270000|2025-03-06 09:27:50|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|40
1741253280000|2025-03-06 09:28:00|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|1
1741253290000|2025-03-06 09:28:10|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1741253300000|2025-03-06 09:28:20|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|2
1741253310000|2025-03-06 09:28:30|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|1
1741253320000|2025-03-06 09:28:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1741253330000|2025-03-06 09:28:50|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|4
1741253340000|2025-03-06 09:29:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|26
1741253360000|2025-03-06 09:29:20|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|45
1741253370000|2025-03-06 09:29:30|21.1|20.94|21.12|20.96|21.14|20.98|21.1|20.94|30
1741253380000|2025-03-06 09:29:40|||||||||2
1741253390000|2025-03-06 09:29:50|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|26
1741253400000|2025-03-06 09:30:00|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|7
1741253410000|2025-03-06 09:30:10|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|1
1741253420000|2025-03-06 09:30:20|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|19
1741253430000|2025-03-06 09:30:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1741253440000|2025-03-06 09:30:40|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|12
1741253450000|2025-03-06 09:30:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|2
1741253480000|2025-03-06 09:31:20|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|7
1741253500000|2025-03-06 09:31:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|22
1741253510000|2025-03-06 09:31:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1741253520000|2025-03-06 09:32:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|5
1741253530000|2025-03-06 09:32:10|21.06|20.9|21.05|20.89|21.07|20.91|21.05|20.89|2
1741253540000|2025-03-06 09:32:20|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|5
1741253550000|2025-03-06 09:32:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1741253570000|2025-03-06 09:32:50|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|28
1741253620000|2025-03-06 09:33:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1741253630000|2025-03-06 09:33:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1741253640000|2025-03-06 09:34:00|21.02|20.86|21|20.84|21.05|20.89|21|20.84|24
1741253650000|2025-03-06 09:34:10|21.01|20.85|21.05|20.89|21.05|20.89|21|20.84|0
1741253660000|2025-03-06 09:34:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1741253670000|2025-03-06 09:34:30|21.02|20.86|21.05|20.89|21.05|20.89|21|20.84|5
1741253680000|2025-03-06 09:34:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|10
1741253690000|2025-03-06 09:34:50|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|0
1741253700000|2025-03-06 09:35:00|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|0
1741253710000|2025-03-06 09:35:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1741253730000|2025-03-06 09:35:30|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|3
1741253740000|2025-03-06 09:35:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1741253750000|2025-03-06 09:35:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1741253760000|2025-03-06 09:36:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|1
1741253770000|2025-03-06 09:36:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1741253780000|2025-03-06 09:36:20|||||||||8
1741253810000|2025-03-06 09:36:50|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1741253820000|2025-03-06 09:37:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1741253870000|2025-03-06 09:37:50|||||||||5
1741253880000|2025-03-06 09:38:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|6
1741253890000|2025-03-06 09:38:10|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|5
1741253900000|2025-03-06 09:38:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1741253910000|2025-03-06 09:38:30|21.06|20.9|21.05|20.89|21.07|20.91|21.05|20.89|6
1741253930000|2025-03-06 09:38:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1741253940000|2025-03-06 09:39:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1741253950000|2025-03-06 09:39:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1741253970000|2025-03-06 09:39:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1741254010000|2025-03-06 09:40:10|||||||||2
1741254030000|2025-03-06 09:40:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1741254040000|2025-03-06 09:40:40|21|20.84|21|20.84|21|20.84|21|20.84|60
1741254070000|2025-03-06 09:41:10|20.98|20.82|21|20.84|21|20.84|20.97|20.81|6
1741254120000|2025-03-06 09:42:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|2
1741254140000|2025-03-06 09:42:20|20.99|20.83|20.97|20.81|21|20.84|20.97|20.81|3
1741254150000|2025-03-06 09:42:30|20.98|20.82|21|20.84|21|20.84|20.97|20.81|5
1741254250000|2025-03-06 09:44:10|21.02|20.86|21|20.84|21.04|20.88|21|20.84|6
1741254290000|2025-03-06 09:44:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|15
1741254300000|2025-03-06 09:45:00|20.96|20.8|20.95|20.79|20.99|20.83|20.95|20.79|7
1741254310000|2025-03-06 09:45:10|||||||||21
1741254320000|2025-03-06 09:45:20|||||||||9
1741254360000|2025-03-06 09:46:00|||||||||9
1741254370000|2025-03-06 09:46:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|4
1741254380000|2025-03-06 09:46:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1741254390000|2025-03-06 09:46:30|||||||||14
1741254400000|2025-03-06 09:46:40|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|7
1741254410000|2025-03-06 09:46:50|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|2
1741254420000|2025-03-06 09:47:00|21|20.84|21|20.84|21.02|20.86|21|20.84|2
1741254430000|2025-03-06 09:47:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1741254440000|2025-03-06 09:47:20|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|3
1741254460000|2025-03-06 09:47:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|5
1741254470000|2025-03-06 09:47:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741254480000|2025-03-06 09:48:00|21|20.84|21|20.84|21.01|20.85|21|20.84|1
1741254500000|2025-03-06 09:48:20|21.01|20.85|21|20.84|21.02|20.86|21|20.84|3
1741254510000|2025-03-06 09:48:30|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|3
1741254540000|2025-03-06 09:49:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1741254550000|2025-03-06 09:49:10|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|1
1741254560000|2025-03-06 09:49:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1741254570000|2025-03-06 09:49:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1741254600000|2025-03-06 09:50:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1741254610000|2025-03-06 09:50:10|21.06|20.9|21.05|20.89|21.07|20.91|21.05|20.89|1
1741254620000|2025-03-06 09:50:20|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|1
1741254650000|2025-03-06 09:50:50|||||||||3
1741254660000|2025-03-06 09:51:00|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|2
1741254670000|2025-03-06 09:51:10|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|44
1741254680000|2025-03-06 09:51:20|||||||||1
1741254730000|2025-03-06 09:52:10|21.06|20.9|21.04|20.88|21.07|20.91|21.04|20.88|3
1741254740000|2025-03-06 09:52:20|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|0
1741254750000|2025-03-06 09:52:30|21|20.84|21.02|20.86|21.02|20.86|21|20.84|22
1741254790000|2025-03-06 09:53:10|21.04|20.88|21.05|20.89|21.06|20.9|21.04|20.88|1
1741254800000|2025-03-06 09:53:20|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|1
1741254820000|2025-03-06 09:53:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1741254870000|2025-03-06 09:54:30|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|6
1741254880000|2025-03-06 09:54:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1741254890000|2025-03-06 09:54:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1741254900000|2025-03-06 09:55:00|21.09|20.93|21.07|20.91|21.1|20.94|21.07|20.91|0
1741254930000|2025-03-06 09:55:30|21.1|20.94|21.1|20.94|21.1|20.94|21.07|20.91|0
1741254940000|2025-03-06 09:55:40|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|0
1741254960000|2025-03-06 09:56:00|||||||||7
1741254980000|2025-03-06 09:56:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|8
1741255010000|2025-03-06 09:56:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1741255020000|2025-03-06 09:57:00|||||||||1
1741255050000|2025-03-06 09:57:30|21.07|20.91|21.11|20.95|21.11|20.95|21.07|20.91|4
1741255060000|2025-03-06 09:57:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1741255090000|2025-03-06 09:58:10|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|0
1741255110000|2025-03-06 09:58:30|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1741255120000|2025-03-06 09:58:40|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|0
1741255150000|2025-03-06 09:59:10|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1741255160000|2025-03-06 09:59:20|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|0
1741255180000|2025-03-06 09:59:40|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1741255190000|2025-03-06 09:59:50|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|1
1741255200000|2025-03-06 10:00:00|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1741255210000|2025-03-06 10:00:10|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|2
1741255220000|2025-03-06 10:00:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1741255230000|2025-03-06 10:00:30|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|0
1741255240000|2025-03-06 10:00:40|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|6
1741255270000|2025-03-06 10:01:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|12
1741255280000|2025-03-06 10:01:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|1
1741255290000|2025-03-06 10:01:30|21.21|21.05|21.19|21.03|21.22|21.06|21.19|21.03|2
1741255300000|2025-03-06 10:01:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1741255310000|2025-03-06 10:01:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1741255320000|2025-03-06 10:02:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|5
1741255330000|2025-03-06 10:02:10|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|10
1741255340000|2025-03-06 10:02:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1741255350000|2025-03-06 10:02:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741255360000|2025-03-06 10:02:40|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|2
1741255380000|2025-03-06 10:03:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|2
1741255390000|2025-03-06 10:03:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1741255410000|2025-03-06 10:03:30|||||||||1
1741255420000|2025-03-06 10:03:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741255430000|2025-03-06 10:03:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1741255450000|2025-03-06 10:04:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|12
1741255480000|2025-03-06 10:04:40|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|0
1741255490000|2025-03-06 10:04:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741255500000|2025-03-06 10:05:00|||||||||1
1741255510000|2025-03-06 10:05:10|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|4
1741255520000|2025-03-06 10:05:20|||||||||6
1741255550000|2025-03-06 10:05:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1741255580000|2025-03-06 10:06:20|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|2
1741255600000|2025-03-06 10:06:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1741255610000|2025-03-06 10:06:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1741255620000|2025-03-06 10:07:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1741255630000|2025-03-06 10:07:10|21.07|20.91|21.14|20.98|21.14|20.98|21.07|20.91|17
1741255650000|2025-03-06 10:07:30|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|8
1741255660000|2025-03-06 10:07:40|||||||||2
1741255680000|2025-03-06 10:08:00|||||||||1
1741255690000|2025-03-06 10:08:10|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|2
1741255700000|2025-03-06 10:08:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741255710000|2025-03-06 10:08:30|||||||||1
1741255720000|2025-03-06 10:08:40|||||||||1
1741255730000|2025-03-06 10:08:50|||||||||1
1741255750000|2025-03-06 10:09:10|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|9
1741255760000|2025-03-06 10:09:20|||||||||1
1741255770000|2025-03-06 10:09:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1741255780000|2025-03-06 10:09:40|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|4
1741255790000|2025-03-06 10:09:50|21.13|20.97|21.14|20.98|21.14|20.98|21.12|20.96|1
1741255800000|2025-03-06 10:10:00|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|2
1741255810000|2025-03-06 10:10:10|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|0
1741255850000|2025-03-06 10:10:50|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|1
1741255860000|2025-03-06 10:11:00|21.14|20.98|21.14|20.98|21.16|21|21.13|20.97|0
1741255900000|2025-03-06 10:11:40|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|2
1741255910000|2025-03-06 10:11:50|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|1
1741255920000|2025-03-06 10:12:00|21.13|20.97|21.14|20.98|21.14|20.98|21.12|20.96|1
1741255930000|2025-03-06 10:12:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1741255950000|2025-03-06 10:12:30|||||||||1
1741255980000|2025-03-06 10:13:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|22
1741255990000|2025-03-06 10:13:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|3
1741256000000|2025-03-06 10:13:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741256020000|2025-03-06 10:13:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1741256030000|2025-03-06 10:13:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1741256040000|2025-03-06 10:14:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|6
1741256050000|2025-03-06 10:14:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1741256080000|2025-03-06 10:14:40|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|0
1741256090000|2025-03-06 10:14:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1741256100000|2025-03-06 10:15:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|4
1741256130000|2025-03-06 10:15:30|21.17|21.01|21.16|21|21.17|21.01|21.14|20.98|2
1741256140000|2025-03-06 10:15:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741256160000|2025-03-06 10:16:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|6
1741256200000|2025-03-06 10:16:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|8
1741256220000|2025-03-06 10:17:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|17
1741256240000|2025-03-06 10:17:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1741256250000|2025-03-06 10:17:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|1
1741256260000|2025-03-06 10:17:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1741256270000|2025-03-06 10:17:50|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|17
1741256280000|2025-03-06 10:18:00|21.1|20.94|21.09|20.93|21.1|20.94|21.07|20.91|1
1741256290000|2025-03-06 10:18:10|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|0
1741256400000|2025-03-06 10:20:00|||||||||2
1741256420000|2025-03-06 10:20:20|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|2
1741256430000|2025-03-06 10:20:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741256460000|2025-03-06 10:21:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1741256510000|2025-03-06 10:21:50|||||||||1
1741256520000|2025-03-06 10:22:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1741256530000|2025-03-06 10:22:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1741256540000|2025-03-06 10:22:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|4
1741256550000|2025-03-06 10:22:30|||||||||1
1741256570000|2025-03-06 10:22:50|||||||||2
1741256580000|2025-03-06 10:23:00|||||||||1
1741256600000|2025-03-06 10:23:20|||||||||8
1741256620000|2025-03-06 10:23:40|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1741256630000|2025-03-06 10:23:50|||||||||1
1741256650000|2025-03-06 10:24:10|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|5
1741256660000|2025-03-06 10:24:20|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|0
1741256670000|2025-03-06 10:24:30|21.06|20.9|21.05|20.89|21.07|20.91|21.05|20.89|4
1741256680000|2025-03-06 10:24:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1741256690000|2025-03-06 10:24:50|21.04|20.88|21.04|20.88|21.05|20.89|21.02|20.86|0
1741256700000|2025-03-06 10:25:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741256740000|2025-03-06 10:25:40|||||||||4
1741256750000|2025-03-06 10:25:50|||||||||1
1741256760000|2025-03-06 10:26:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1741256780000|2025-03-06 10:26:20|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|0
1741256850000|2025-03-06 10:27:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1741256860000|2025-03-06 10:27:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1741256890000|2025-03-06 10:28:10|21.01|20.85|21.02|20.86|21.02|20.86|21|20.84|3
1741256930000|2025-03-06 10:28:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1741256940000|2025-03-06 10:29:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1741256960000|2025-03-06 10:29:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1741257000000|2025-03-06 10:30:00|||||||||1
1741257050000|2025-03-06 10:30:50|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|5
1741257060000|2025-03-06 10:31:00|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1741257070000|2025-03-06 10:31:10|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|3
1741257080000|2025-03-06 10:31:20|21.08|20.92|21.08|20.92|21.09|20.93|21.07|20.91|13
1741257090000|2025-03-06 10:31:30|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|1
1741257100000|2025-03-06 10:31:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1741257120000|2025-03-06 10:32:00|||||||||1
1741257150000|2025-03-06 10:32:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|14
1741257180000|2025-03-06 10:33:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1741257190000|2025-03-06 10:33:10|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|1
1741257230000|2025-03-06 10:33:50|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|21
1741257310000|2025-03-06 10:35:10|||||||||2
1741257340000|2025-03-06 10:35:40|||||||||15
1741257350000|2025-03-06 10:35:50|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|10
1741257360000|2025-03-06 10:36:00|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|4
1741257370000|2025-03-06 10:36:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1741257400000|2025-03-06 10:36:40|21.11|20.95|21.24|21.08|21.24|21.08|21.11|20.95|24
1741257410000|2025-03-06 10:36:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|29
1741257420000|2025-03-06 10:37:00|||||||||10
1741257430000|2025-03-06 10:37:10|||||||||8
1741257450000|2025-03-06 10:37:30|||||||||1
1741257460000|2025-03-06 10:37:40|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|56
1741257490000|2025-03-06 10:38:10|||||||||2
1741257500000|2025-03-06 10:38:20|||||||||1
1741257540000|2025-03-06 10:39:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1741257550000|2025-03-06 10:39:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1741257560000|2025-03-06 10:39:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|7
1741257570000|2025-03-06 10:39:30|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|46
1741257580000|2025-03-06 10:39:40|21.42|21.26|21.49|21.33|21.52|21.36|21.42|21.26|78
1741257590000|2025-03-06 10:39:50|||||||||3
1741257600000|2025-03-06 10:40:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1741257610000|2025-03-06 10:40:10|||||||||7
1741257620000|2025-03-06 10:40:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|90
1741257630000|2025-03-06 10:40:30|||||||||1
1741257640000|2025-03-06 10:40:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1741257650000|2025-03-06 10:40:50|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|0
1741257670000|2025-03-06 10:41:10|21.34|21.18|21.32|21.16|21.36|21.2|21.32|21.16|25
1741257680000|2025-03-06 10:41:20|21.31|21.15|21.32|21.16|21.34|21.18|21.31|21.15|0
1741257690000|2025-03-06 10:41:30|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|61
1741257700000|2025-03-06 10:41:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|5
1741257710000|2025-03-06 10:41:50|||||||||1
1741257740000|2025-03-06 10:42:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1741257750000|2025-03-06 10:42:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|20
1741257770000|2025-03-06 10:42:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1741257780000|2025-03-06 10:43:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|2
1741257790000|2025-03-06 10:43:10|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|0
1741257800000|2025-03-06 10:43:20|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|4
1741257810000|2025-03-06 10:43:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|33
1741257830000|2025-03-06 10:43:50|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|5
1741257840000|2025-03-06 10:44:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|14
1741257850000|2025-03-06 10:44:10|||||||||1
1741257860000|2025-03-06 10:44:20|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|0
1741257870000|2025-03-06 10:44:30|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|3
1741257880000|2025-03-06 10:44:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|3
1741257920000|2025-03-06 10:45:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|8
1741257950000|2025-03-06 10:45:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|11
1741257960000|2025-03-06 10:46:00|21.4|21.24|21.41|21.25|21.41|21.25|21.39|21.23|1
1741257970000|2025-03-06 10:46:10|21.4|21.24|21.4|21.24|21.4|21.24|21.39|21.23|3
1741257980000|2025-03-06 10:46:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|0
1741258000000|2025-03-06 10:46:40|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1741258010000|2025-03-06 10:46:50|||||||||1
1741258020000|2025-03-06 10:47:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1741258030000|2025-03-06 10:47:10|||||||||1
1741258050000|2025-03-06 10:47:30|||||||||1
1741258060000|2025-03-06 10:47:40|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|1
1741258070000|2025-03-06 10:47:50|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|0
1741258080000|2025-03-06 10:48:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|11
1741258090000|2025-03-06 10:48:10|21.44|21.28|21.44|21.28|21.45|21.29|21.44|21.28|4
1741258100000|2025-03-06 10:48:20|||||||||2
1741258120000|2025-03-06 10:48:40|||||||||1
1741258200000|2025-03-06 10:50:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|20
1741258210000|2025-03-06 10:50:10|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1741258230000|2025-03-06 10:50:30|||||||||1
1741258240000|2025-03-06 10:50:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|7
1741258270000|2025-03-06 10:51:10|||||||||1
1741258280000|2025-03-06 10:51:20|||||||||1
1741258300000|2025-03-06 10:51:40|||||||||1
1741258320000|2025-03-06 10:52:00|||||||||3
1741258340000|2025-03-06 10:52:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|9
1741258360000|2025-03-06 10:52:40|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|18
1741258370000|2025-03-06 10:52:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|24
1741258380000|2025-03-06 10:53:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|20
1741258390000|2025-03-06 10:53:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|4
1741258400000|2025-03-06 10:53:20|21.44|21.28|21.42|21.26|21.44|21.28|21.41|21.25|2
1741258410000|2025-03-06 10:53:30|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|2
1741258420000|2025-03-06 10:53:40|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|9
1741258430000|2025-03-06 10:53:50|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|8
1741258440000|2025-03-06 10:54:00|21.42|21.26|21.41|21.25|21.43|21.27|21.41|21.25|0
1741258450000|2025-03-06 10:54:10|21.42|21.26|21.44|21.28|21.46|21.3|21.41|21.25|15
1741258460000|2025-03-06 10:54:20|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|9
1741258470000|2025-03-06 10:54:30|||||||||4
1741258500000|2025-03-06 10:55:00|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|57
1741258510000|2025-03-06 10:55:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|26
1741258520000|2025-03-06 10:55:20|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|10
1741258530000|2025-03-06 10:55:30|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|7
1741258540000|2025-03-06 10:55:40|||||||||2
1741258550000|2025-03-06 10:55:50|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|16
1741258600000|2025-03-06 10:56:40|21.47|21.31|21.46|21.3|21.48|21.32|21.46|21.3|0
1741258650000|2025-03-06 10:57:30|||||||||1
1741258660000|2025-03-06 10:57:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1741258690000|2025-03-06 10:58:10|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|0
1741258700000|2025-03-06 10:58:20|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|1
1741258720000|2025-03-06 10:58:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|5
1741258730000|2025-03-06 10:58:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1741258740000|2025-03-06 10:59:00|||||||||1
1741258760000|2025-03-06 10:59:20|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|7
1741258780000|2025-03-06 10:59:40|||||||||5
1741258810000|2025-03-06 11:00:10|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|73
1741258820000|2025-03-06 11:00:20|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|4
1741258840000|2025-03-06 11:00:40|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|20
1741258850000|2025-03-06 11:00:50|21.54|21.38|21.58|21.42|21.58|21.42|21.54|21.38|14
1741258860000|2025-03-06 11:01:00|||||||||6
1741258870000|2025-03-06 11:01:10|21.53|21.37|21.53|21.37|21.54|21.38|21.53|21.37|10
1741258880000|2025-03-06 11:01:20|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|14
1741258890000|2025-03-06 11:01:30|21.55|21.39|21.55|21.39|21.56|21.4|21.53|21.37|0
1741258900000|2025-03-06 11:01:40|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|0
1741258910000|2025-03-06 11:01:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1741258920000|2025-03-06 11:02:00|||||||||1
1741258950000|2025-03-06 11:02:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|13
1741258960000|2025-03-06 11:02:40|21.58|21.42|21.58|21.42|21.59|21.43|21.58|21.42|8
1741258980000|2025-03-06 11:03:00|||||||||2
1741259010000|2025-03-06 11:03:30|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|1
1741259030000|2025-03-06 11:03:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|11
1741259080000|2025-03-06 11:04:40|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|18
1741259090000|2025-03-06 11:04:50|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|7
1741259110000|2025-03-06 11:05:10|21.54|21.38|21.53|21.37|21.55|21.39|21.53|21.37|31
1741259120000|2025-03-06 11:05:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|9
1741259130000|2025-03-06 11:05:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|21
1741259140000|2025-03-06 11:05:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|3
1741259150000|2025-03-06 11:05:50|21.47|21.31|21.48|21.32|21.49|21.33|21.46|21.3|0
1741259160000|2025-03-06 11:06:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|30
1741259200000|2025-03-06 11:06:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|22
1741259210000|2025-03-06 11:06:50|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|42
1741259230000|2025-03-06 11:07:10|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|6
1741259240000|2025-03-06 11:07:20|21.4|21.24|21.41|21.25|21.41|21.25|21.39|21.23|0
1741259250000|2025-03-06 11:07:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|9
1741259260000|2025-03-06 11:07:40|||||||||2
1741259270000|2025-03-06 11:07:50|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1741259320000|2025-03-06 11:08:40|21.4|21.24|21.37|21.21|21.4|21.24|21.36|21.2|14
1741259330000|2025-03-06 11:08:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|4
1741259340000|2025-03-06 11:09:00|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|7
1741259350000|2025-03-06 11:09:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|1
1741259360000|2025-03-06 11:09:20|||||||||51
1741259390000|2025-03-06 11:09:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|25
1741259410000|2025-03-06 11:10:10|||||||||8
1741259440000|2025-03-06 11:10:40|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|1
1741259490000|2025-03-06 11:11:30|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741259500000|2025-03-06 11:11:40|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|1
1741259520000|2025-03-06 11:12:00|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|4
1741259530000|2025-03-06 11:12:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|6
1741259540000|2025-03-06 11:12:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1741259550000|2025-03-06 11:12:30|||||||||1
1741259560000|2025-03-06 11:12:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1741259570000|2025-03-06 11:12:50|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|4
1741259610000|2025-03-06 11:13:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1741259620000|2025-03-06 11:13:40|21.4|21.24|21.37|21.21|21.41|21.25|21.37|21.21|13
1741259630000|2025-03-06 11:13:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1741259640000|2025-03-06 11:14:00|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741259650000|2025-03-06 11:14:10|||||||||3
1741259660000|2025-03-06 11:14:20|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741259670000|2025-03-06 11:14:30|||||||||11
1741259690000|2025-03-06 11:14:50|||||||||1
1741259700000|2025-03-06 11:15:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|3
1741259740000|2025-03-06 11:15:40|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|15
1741259760000|2025-03-06 11:16:00|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|0
1741259780000|2025-03-06 11:16:20|||||||||10
1741259800000|2025-03-06 11:16:40|||||||||2
1741259810000|2025-03-06 11:16:50|||||||||2
1741259840000|2025-03-06 11:17:20|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|1
1741259850000|2025-03-06 11:17:30|21.34|21.18|21.34|21.18|21.35|21.19|21.34|21.18|1
1741259880000|2025-03-06 11:18:00|||||||||8
1741259920000|2025-03-06 11:18:40|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|7
1741259930000|2025-03-06 11:18:50|21.3|21.14|21.34|21.18|21.34|21.18|21.29|21.13|6
1741259950000|2025-03-06 11:19:10|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|28
1741259960000|2025-03-06 11:19:20|||||||||1
1741259970000|2025-03-06 11:19:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1741259990000|2025-03-06 11:19:50|21.25|21.09|21.27|21.11|21.27|21.11|21.24|21.08|0
1741260000000|2025-03-06 11:20:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|8
1741260010000|2025-03-06 11:20:10|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|3
1741260020000|2025-03-06 11:20:20|||||||||1
1741260040000|2025-03-06 11:20:40|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|7
1741260050000|2025-03-06 11:20:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741260070000|2025-03-06 11:21:10|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|43
1741260080000|2025-03-06 11:21:20|||||||||2
1741260090000|2025-03-06 11:21:30|||||||||2
1741260120000|2025-03-06 11:22:00|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|40
1741260130000|2025-03-06 11:22:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|5
1741260170000|2025-03-06 11:22:50|||||||||5
1741260180000|2025-03-06 11:23:00|||||||||7
1741260200000|2025-03-06 11:23:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|6
1741260210000|2025-03-06 11:23:30|21.28|21.12|21.27|21.11|21.29|21.13|21.27|21.11|11
1741260220000|2025-03-06 11:23:40|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|0
1741260230000|2025-03-06 11:23:50|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|7
1741260280000|2025-03-06 11:24:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1741260290000|2025-03-06 11:24:50|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|0
1741260300000|2025-03-06 11:25:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1741260310000|2025-03-06 11:25:10|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|0
1741260380000|2025-03-06 11:26:20|||||||||1
1741260460000|2025-03-06 11:27:40|||||||||4
1741260530000|2025-03-06 11:28:50|||||||||6
1741260570000|2025-03-06 11:29:30|||||||||2
1741260620000|2025-03-06 11:30:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|4
1741260650000|2025-03-06 11:30:50|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|7
1741260660000|2025-03-06 11:31:00|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|1
1741260680000|2025-03-06 11:31:20|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|0
1741260690000|2025-03-06 11:31:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741260890000|2025-03-06 11:34:50|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|8
1741260900000|2025-03-06 11:35:00|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|0
1741260910000|2025-03-06 11:35:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|18
1741260970000|2025-03-06 11:36:10|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|7
1741260980000|2025-03-06 11:36:20|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|4
1741260990000|2025-03-06 11:36:30|21.23|21.07|21.23|21.07|21.24|21.08|21.22|21.06|4
1741261000000|2025-03-06 11:36:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1741261010000|2025-03-06 11:36:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741261030000|2025-03-06 11:37:10|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|4
1741261110000|2025-03-06 11:38:30|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1741261140000|2025-03-06 11:39:00|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|5
1741261150000|2025-03-06 11:39:10|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|12
1741261160000|2025-03-06 11:39:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741261190000|2025-03-06 11:39:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|15
1741261200000|2025-03-06 11:40:00|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|2
1741261210000|2025-03-06 11:40:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|0
1741261230000|2025-03-06 11:40:30|||||||||1
1741261240000|2025-03-06 11:40:40|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|9
1741261250000|2025-03-06 11:40:50|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|2
1741261260000|2025-03-06 11:41:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1741261270000|2025-03-06 11:41:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741261360000|2025-03-06 11:42:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1741261370000|2025-03-06 11:42:50|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|1
1741261380000|2025-03-06 11:43:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1741261390000|2025-03-06 11:43:10|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|1
1741261410000|2025-03-06 11:43:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741261420000|2025-03-06 11:43:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741261440000|2025-03-06 11:44:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1741261460000|2025-03-06 11:44:20|||||||||8
1741261480000|2025-03-06 11:44:40|||||||||2
1741261490000|2025-03-06 11:44:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|13
1741261500000|2025-03-06 11:45:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1741261530000|2025-03-06 11:45:30|||||||||3
1741261540000|2025-03-06 11:45:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|2
1741261550000|2025-03-06 11:45:50|||||||||6
1741261560000|2025-03-06 11:46:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1741261580000|2025-03-06 11:46:20|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|3
1741261620000|2025-03-06 11:47:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|4
1741261630000|2025-03-06 11:47:10|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|1
1741261660000|2025-03-06 11:47:40|||||||||2
1741261720000|2025-03-06 11:48:40|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1741261760000|2025-03-06 11:49:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|8
1741261820000|2025-03-06 11:50:20|||||||||1
1741261840000|2025-03-06 11:50:40|||||||||1
1741261850000|2025-03-06 11:50:50|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|3
1741261860000|2025-03-06 11:51:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|6
1741261870000|2025-03-06 11:51:10|21.14|20.98|21.15|20.99|21.15|20.99|21.13|20.97|2
1741261880000|2025-03-06 11:51:20|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|5
1741261890000|2025-03-06 11:51:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|1
1741261920000|2025-03-06 11:52:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1741261940000|2025-03-06 11:52:20|||||||||2
1741261980000|2025-03-06 11:53:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|6
1741261990000|2025-03-06 11:53:10|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|2
1741262110000|2025-03-06 11:55:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|2
1741262120000|2025-03-06 11:55:20|21.14|20.98|21.17|21.01|21.17|21.01|21.13|20.97|2
1741262130000|2025-03-06 11:55:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1741262140000|2025-03-06 11:55:40|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|4
1741262200000|2025-03-06 11:56:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1741262240000|2025-03-06 11:57:20|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|3
1741262280000|2025-03-06 11:58:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1741262290000|2025-03-06 11:58:10|||||||||1
1741262300000|2025-03-06 11:58:20|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|0
1741262310000|2025-03-06 11:58:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1741262350000|2025-03-06 11:59:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1741262360000|2025-03-06 11:59:20|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1741262370000|2025-03-06 11:59:30|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1741262380000|2025-03-06 11:59:40|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|0
1741262390000|2025-03-06 11:59:50|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|2
1741262400000|2025-03-06 12:00:00|21.14|20.98|21.12|20.96|21.17|21.01|21.12|20.96|7
1741262450000|2025-03-06 12:00:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|14
1741262460000|2025-03-06 12:01:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|14
1741262500000|2025-03-06 12:01:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|21
1741262530000|2025-03-06 12:02:10|||||||||10
1741262590000|2025-03-06 12:03:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|2
1741262610000|2025-03-06 12:03:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741262620000|2025-03-06 12:03:40|||||||||1
1741262650000|2025-03-06 12:04:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741262670000|2025-03-06 12:04:30|||||||||3
1741262710000|2025-03-06 12:05:10|||||||||3
1741262740000|2025-03-06 12:05:40|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|31
1741262750000|2025-03-06 12:05:50|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1741262760000|2025-03-06 12:06:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741262790000|2025-03-06 12:06:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|6
1741262810000|2025-03-06 12:06:50|||||||||7
1741262820000|2025-03-06 12:07:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|11
1741262830000|2025-03-06 12:07:10|||||||||1
1741262840000|2025-03-06 12:07:20|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|1
1741262850000|2025-03-06 12:07:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741262860000|2025-03-06 12:07:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1741262880000|2025-03-06 12:08:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741262890000|2025-03-06 12:08:10|||||||||1
1741262900000|2025-03-06 12:08:20|||||||||3
1741262990000|2025-03-06 12:09:50|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|8
1741263000000|2025-03-06 12:10:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|1
1741263010000|2025-03-06 12:10:10|21.22|21.06|21.24|21.08|21.24|21.08|21.21|21.05|0
1741263050000|2025-03-06 12:10:50|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|0
1741263060000|2025-03-06 12:11:00|||||||||1
1741263070000|2025-03-06 12:11:10|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|0
1741263080000|2025-03-06 12:11:20|21.22|21.06|21.2|21.04|21.22|21.06|21.19|21.03|1
1741263090000|2025-03-06 12:11:30|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1741263100000|2025-03-06 12:11:40|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|0
1741263120000|2025-03-06 12:12:00|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|2
1741263130000|2025-03-06 12:12:10|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1741263140000|2025-03-06 12:12:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741263150000|2025-03-06 12:12:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1741263160000|2025-03-06 12:12:40|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1741263170000|2025-03-06 12:12:50|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|3
1741263190000|2025-03-06 12:13:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1741263200000|2025-03-06 12:13:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1741263210000|2025-03-06 12:13:30|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|0
1741263220000|2025-03-06 12:13:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741263240000|2025-03-06 12:14:00|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|3
1741263250000|2025-03-06 12:14:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741263270000|2025-03-06 12:14:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1741263280000|2025-03-06 12:14:40|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|0
1741263290000|2025-03-06 12:14:50|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|0
1741263300000|2025-03-06 12:15:00|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|1
1741263320000|2025-03-06 12:15:20|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741263330000|2025-03-06 12:15:30|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|4
1741263340000|2025-03-06 12:15:40|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|3
1741263350000|2025-03-06 12:15:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1741263360000|2025-03-06 12:16:00|||||||||3
1741263380000|2025-03-06 12:16:20|||||||||2
1741263430000|2025-03-06 12:17:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1741263450000|2025-03-06 12:17:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1741263470000|2025-03-06 12:17:50|||||||||4
1741263480000|2025-03-06 12:18:00|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|0
1741263490000|2025-03-06 12:18:10|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|6
1741263500000|2025-03-06 12:18:20|||||||||1
1741263530000|2025-03-06 12:18:50|||||||||1
1741263540000|2025-03-06 12:19:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|40
1741263560000|2025-03-06 12:19:20|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|2
1741263570000|2025-03-06 12:19:30|||||||||1
1741263610000|2025-03-06 12:20:10|||||||||1
1741263690000|2025-03-06 12:21:30|||||||||3
1741263720000|2025-03-06 12:22:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|8
1741263730000|2025-03-06 12:22:10|21.26|21.1|21.29|21.13|21.29|21.13|21.24|21.08|5
1741263740000|2025-03-06 12:22:20|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|8
1741263750000|2025-03-06 12:22:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|3
1741263760000|2025-03-06 12:22:40|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|5
1741263770000|2025-03-06 12:22:50|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|3
1741263780000|2025-03-06 12:23:00|21.25|21.09|21.24|21.08|21.26|21.1|21.24|21.08|0
1741263800000|2025-03-06 12:23:20|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1741263810000|2025-03-06 12:23:30|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|0
1741263840000|2025-03-06 12:24:00|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|5
1741263870000|2025-03-06 12:24:30|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|4
1741263900000|2025-03-06 12:25:00|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|3
1741263910000|2025-03-06 12:25:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|12
1741263920000|2025-03-06 12:25:20|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|12
1741263940000|2025-03-06 12:25:40|||||||||2
1741263950000|2025-03-06 12:25:50|||||||||2
1741264000000|2025-03-06 12:26:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|21
1741264020000|2025-03-06 12:27:00|||||||||1
1741264030000|2025-03-06 12:27:10|||||||||1
1741264060000|2025-03-06 12:27:40|||||||||19
1741264070000|2025-03-06 12:27:50|||||||||1
1741264080000|2025-03-06 12:28:00|||||||||10
1741264100000|2025-03-06 12:28:20|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|7
1741264110000|2025-03-06 12:28:30|||||||||2
1741264120000|2025-03-06 12:28:40|||||||||2
1741264130000|2025-03-06 12:28:50|||||||||8
1741264140000|2025-03-06 12:29:00|||||||||2
1741264150000|2025-03-06 12:29:10|||||||||2
1741264200000|2025-03-06 12:30:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|5
1741264210000|2025-03-06 12:30:10|||||||||8
1741264240000|2025-03-06 12:30:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1741264250000|2025-03-06 12:30:50|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|8
1741264260000|2025-03-06 12:31:00|||||||||1
1741264270000|2025-03-06 12:31:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741264280000|2025-03-06 12:31:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|22
1741264300000|2025-03-06 12:31:40|||||||||2
1741264310000|2025-03-06 12:31:50|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|8
1741264320000|2025-03-06 12:32:00|||||||||4
1741264330000|2025-03-06 12:32:10|||||||||11
1741264340000|2025-03-06 12:32:20|21.29|21.13|21.28|21.12|21.29|21.13|21.26|21.1|3
1741264350000|2025-03-06 12:32:30|21.29|21.13|21.29|21.13|21.29|21.13|21.25|21.09|8
1741264380000|2025-03-06 12:33:00|||||||||2
1741264450000|2025-03-06 12:34:10|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|2
1741264460000|2025-03-06 12:34:20|21.28|21.12|21.25|21.09|21.28|21.12|21.24|21.08|0
1741264470000|2025-03-06 12:34:30|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|0
1741264480000|2025-03-06 12:34:40|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1741264490000|2025-03-06 12:34:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741264500000|2025-03-06 12:35:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|4
1741264510000|2025-03-06 12:35:10|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|1
1741264620000|2025-03-06 12:37:00|||||||||3
1741264640000|2025-03-06 12:37:20|||||||||2
1741264680000|2025-03-06 12:38:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|13
1741264690000|2025-03-06 12:38:10|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|23
1741264710000|2025-03-06 12:38:30|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|3
1741264720000|2025-03-06 12:38:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|3
1741264730000|2025-03-06 12:38:50|||||||||7
1741264740000|2025-03-06 12:39:00|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|16
1741264760000|2025-03-06 12:39:20|||||||||1
1741264770000|2025-03-06 12:39:30|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|5
1741264780000|2025-03-06 12:39:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|6
1741264790000|2025-03-06 12:39:50|||||||||3
1741264810000|2025-03-06 12:40:10|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|3
1741264830000|2025-03-06 12:40:30|||||||||2
1741264840000|2025-03-06 12:40:40|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|6
1741264860000|2025-03-06 12:41:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|4
1741264870000|2025-03-06 12:41:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1741264910000|2025-03-06 12:41:50|||||||||38
1741264930000|2025-03-06 12:42:10|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1741264940000|2025-03-06 12:42:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1741264950000|2025-03-06 12:42:30|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|5
1741264960000|2025-03-06 12:42:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741265010000|2025-03-06 12:43:30|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1741265020000|2025-03-06 12:43:40|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|1
1741265030000|2025-03-06 12:43:50|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|0
1741265040000|2025-03-06 12:44:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|2
1741265050000|2025-03-06 12:44:10|21.28|21.12|21.28|21.12|21.29|21.13|21.25|21.09|0
1741265060000|2025-03-06 12:44:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1741265070000|2025-03-06 12:44:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741265080000|2025-03-06 12:44:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741265090000|2025-03-06 12:44:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741265100000|2025-03-06 12:45:00|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|0
1741265110000|2025-03-06 12:45:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741265120000|2025-03-06 12:45:20|21.25|21.09|21.24|21.08|21.27|21.11|21.24|21.08|0
1741265130000|2025-03-06 12:45:30|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1741265160000|2025-03-06 12:46:00|21.23|21.07|21.24|21.08|21.24|21.08|21.22|21.06|2
1741265190000|2025-03-06 12:46:30|||||||||2
1741265230000|2025-03-06 12:47:10|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|0
1741265240000|2025-03-06 12:47:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741265250000|2025-03-06 12:47:30|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|0
1741265260000|2025-03-06 12:47:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1741265270000|2025-03-06 12:47:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741265280000|2025-03-06 12:48:00|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|3
1741265290000|2025-03-06 12:48:10|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|7
1741265320000|2025-03-06 12:48:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1741265330000|2025-03-06 12:48:50|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|2
1741265340000|2025-03-06 12:49:00|||||||||1
1741265350000|2025-03-06 12:49:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741265360000|2025-03-06 12:49:20|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741265370000|2025-03-06 12:49:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1741265380000|2025-03-06 12:49:40|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1741265400000|2025-03-06 12:50:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1741265410000|2025-03-06 12:50:10|21.27|21.11|21.28|21.12|21.28|21.12|21.25|21.09|6
1741265420000|2025-03-06 12:50:20|21.27|21.11|21.25|21.09|21.28|21.12|21.25|21.09|0
1741265430000|2025-03-06 12:50:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741265440000|2025-03-06 12:50:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1741265460000|2025-03-06 12:51:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1741265470000|2025-03-06 12:51:10|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|1
1741265500000|2025-03-06 12:51:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1741265510000|2025-03-06 12:51:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|10
1741265520000|2025-03-06 12:52:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741265530000|2025-03-06 12:52:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741265550000|2025-03-06 12:52:30|21.2|21.04|21.22|21.06|21.22|21.06|21.19|21.03|0
1741265560000|2025-03-06 12:52:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1741265570000|2025-03-06 12:52:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1741265630000|2025-03-06 12:53:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1741265640000|2025-03-06 12:54:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|23
1741265660000|2025-03-06 12:54:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741265670000|2025-03-06 12:54:30|||||||||3
1741265690000|2025-03-06 12:54:50|||||||||4
1741265700000|2025-03-06 12:55:00|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|2
1741265710000|2025-03-06 12:55:10|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1741265740000|2025-03-06 12:55:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1741265800000|2025-03-06 12:56:40|||||||||2
1741265810000|2025-03-06 12:56:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|11
1741265820000|2025-03-06 12:57:00|21.17|21.01|21.24|21.08|21.24|21.08|21.17|21.01|0
1741265830000|2025-03-06 12:57:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|1
1741265840000|2025-03-06 12:57:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1741265850000|2025-03-06 12:57:30|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1741265860000|2025-03-06 12:57:40|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1741265890000|2025-03-06 12:58:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1741265900000|2025-03-06 12:58:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1741265910000|2025-03-06 12:58:30|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|0
1741265960000|2025-03-06 12:59:20|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|15
1741266000000|2025-03-06 13:00:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|9
1741266040000|2025-03-06 13:00:40|||||||||3
1741266050000|2025-03-06 13:00:50|||||||||1
1741266060000|2025-03-06 13:01:00|21.26|21.1|21.24|21.08|21.27|21.11|21.24|21.08|12
1741266100000|2025-03-06 13:01:40|21.25|21.09|21.27|21.11|21.27|21.11|21.24|21.08|4
1741266110000|2025-03-06 13:01:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741266130000|2025-03-06 13:02:10|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|0
1741266140000|2025-03-06 13:02:20|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|4
1741266150000|2025-03-06 13:02:30|||||||||5
1741266160000|2025-03-06 13:02:40|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|0
1741266170000|2025-03-06 13:02:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741266180000|2025-03-06 13:03:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741266190000|2025-03-06 13:03:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|0
1741266250000|2025-03-06 13:04:10|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|6
1741266260000|2025-03-06 13:04:20|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|0
1741266270000|2025-03-06 13:04:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|9
1741266300000|2025-03-06 13:05:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|13
1741266310000|2025-03-06 13:05:10|||||||||2
1741266330000|2025-03-06 13:05:30|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|37
1741266340000|2025-03-06 13:05:40|||||||||3
1741266350000|2025-03-06 13:05:50|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|85
1741266370000|2025-03-06 13:06:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|4
1741266380000|2025-03-06 13:06:20|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|11
1741266390000|2025-03-06 13:06:30|||||||||2
1741266400000|2025-03-06 13:06:40|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1741266440000|2025-03-06 13:07:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|10
1741266450000|2025-03-06 13:07:30|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|51
1741266480000|2025-03-06 13:08:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|9
1741266540000|2025-03-06 13:09:00|21.34|21.18|21.35|21.19|21.36|21.2|21.31|21.15|6
1741266550000|2025-03-06 13:09:10|21.34|21.18|21.32|21.16|21.34|21.18|21.31|21.15|51
1741266580000|2025-03-06 13:09:40|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|5
1741266590000|2025-03-06 13:09:50|21.35|21.19|21.35|21.19|21.35|21.19|21.34|21.18|0
1741266600000|2025-03-06 13:10:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|1
1741266650000|2025-03-06 13:10:50|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|10
1741266660000|2025-03-06 13:11:00|||||||||6
1741266670000|2025-03-06 13:11:10|||||||||2
1741266740000|2025-03-06 13:12:20|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|2
1741266810000|2025-03-06 13:13:30|||||||||1
1741266830000|2025-03-06 13:13:50|||||||||2
1741266840000|2025-03-06 13:14:00|||||||||1
1741266850000|2025-03-06 13:14:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|17
1741266860000|2025-03-06 13:14:20|||||||||1
1741266870000|2025-03-06 13:14:30|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|8
1741266880000|2025-03-06 13:14:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741266890000|2025-03-06 13:14:50|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|0
1741266900000|2025-03-06 13:15:00|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|3
1741266910000|2025-03-06 13:15:10|||||||||1
1741266920000|2025-03-06 13:15:20|21.37|21.21|21.38|21.22|21.38|21.22|21.36|21.2|2
1741266930000|2025-03-06 13:15:30|21.39|21.23|21.41|21.25|21.41|21.25|21.37|21.21|1
1741266940000|2025-03-06 13:15:40|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1741266950000|2025-03-06 13:15:50|21.39|21.23|21.39|21.23|21.39|21.23|21.36|21.2|7
1741266960000|2025-03-06 13:16:00|21.38|21.22|21.39|21.23|21.39|21.23|21.36|21.2|4
1741266970000|2025-03-06 13:16:10|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|9
1741266980000|2025-03-06 13:16:20|||||||||1
1741267000000|2025-03-06 13:16:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|5
1741267010000|2025-03-06 13:16:50|21.36|21.2|21.37|21.21|21.38|21.22|21.36|21.2|5
1741267020000|2025-03-06 13:17:00|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|1
1741267030000|2025-03-06 13:17:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1741267040000|2025-03-06 13:17:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741267050000|2025-03-06 13:17:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1741267060000|2025-03-06 13:17:40|||||||||1
1741267070000|2025-03-06 13:17:50|||||||||1
1741267080000|2025-03-06 13:18:00|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|1
1741267100000|2025-03-06 13:18:20|||||||||2
1741267110000|2025-03-06 13:18:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1741267140000|2025-03-06 13:19:00|||||||||3
1741267150000|2025-03-06 13:19:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|29
1741267160000|2025-03-06 13:19:20|||||||||1
1741267170000|2025-03-06 13:19:30|21.5|21.34|21.53|21.37|21.53|21.37|21.5|21.34|52
1741267180000|2025-03-06 13:19:40|||||||||1
1741267200000|2025-03-06 13:20:00|||||||||2
1741267210000|2025-03-06 13:20:10|||||||||1
1741267220000|2025-03-06 13:20:20|||||||||2
1741267230000|2025-03-06 13:20:30|||||||||4
1741267240000|2025-03-06 13:20:40|||||||||7
1741267260000|2025-03-06 13:21:00|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|14
1741267280000|2025-03-06 13:21:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1741267290000|2025-03-06 13:21:30|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|4
1741267300000|2025-03-06 13:21:40|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|6
1741267310000|2025-03-06 13:21:50|21.5|21.34|21.49|21.33|21.5|21.34|21.48|21.32|9
1741267320000|2025-03-06 13:22:00|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|5
1741267330000|2025-03-06 13:22:10|||||||||21
1741267340000|2025-03-06 13:22:20|||||||||6
1741267350000|2025-03-06 13:22:30|||||||||1
1741267360000|2025-03-06 13:22:40|||||||||3
1741267380000|2025-03-06 13:23:00|||||||||1
1741267390000|2025-03-06 13:23:10|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|7
1741267400000|2025-03-06 13:23:20|21.48|21.32|21.51|21.35|21.51|21.35|21.47|21.31|13
1741267410000|2025-03-06 13:23:30|21.49|21.33|21.48|21.32|21.49|21.33|21.47|21.31|1
1741267420000|2025-03-06 13:23:40|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|5
1741267430000|2025-03-06 13:23:50|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|4
1741267460000|2025-03-06 13:24:20|||||||||5
1741267470000|2025-03-06 13:24:30|||||||||1
1741267480000|2025-03-06 13:24:40|||||||||1
1741267490000|2025-03-06 13:24:50|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|1
1741267500000|2025-03-06 13:25:00|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|3
1741267510000|2025-03-06 13:25:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|6
1741267530000|2025-03-06 13:25:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1741267540000|2025-03-06 13:25:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1741267560000|2025-03-06 13:26:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|5
1741267570000|2025-03-06 13:26:10|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|1
1741267590000|2025-03-06 13:26:30|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|0
1741267690000|2025-03-06 13:28:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|23
1741267700000|2025-03-06 13:28:20|21.39|21.23|21.42|21.26|21.44|21.28|21.39|21.23|20
1741267710000|2025-03-06 13:28:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|4
1741267720000|2025-03-06 13:28:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741267730000|2025-03-06 13:28:50|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|4
1741267750000|2025-03-06 13:29:10|||||||||27
1741267770000|2025-03-06 13:29:30|||||||||2
1741267780000|2025-03-06 13:29:40|||||||||1
1741267790000|2025-03-06 13:29:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1741267800000|2025-03-06 13:30:00|21.41|21.25|21.41|21.25|21.46|21.3|21.39|21.23|13
1741267810000|2025-03-06 13:30:10|21.39|21.23|21.36|21.2|21.41|21.25|21.34|21.18|5
1741267820000|2025-03-06 13:30:20|21.35|21.19|21.34|21.18|21.36|21.2|21.32|21.16|13
1741267830000|2025-03-06 13:30:30|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|3
1741267840000|2025-03-06 13:30:40|21.37|21.21|21.41|21.25|21.41|21.25|21.37|21.21|1
1741267850000|2025-03-06 13:30:50|21.39|21.23|21.41|21.25|21.41|21.25|21.37|21.21|6
1741267860000|2025-03-06 13:31:00|21.4|21.24|21.37|21.21|21.41|21.25|21.37|21.21|4
1741267870000|2025-03-06 13:31:10|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|8
1741267880000|2025-03-06 13:31:20|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|0
1741267890000|2025-03-06 13:31:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|3
1741267900000|2025-03-06 13:31:40|||||||||2
1741267920000|2025-03-06 13:32:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|3
1741267930000|2025-03-06 13:32:10|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|2
1741267940000|2025-03-06 13:32:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|4
1741267950000|2025-03-06 13:32:30|21.37|21.21|21.37|21.21|21.37|21.21|21.36|21.2|0
1741267960000|2025-03-06 13:32:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741267970000|2025-03-06 13:32:50|21.37|21.21|21.37|21.21|21.39|21.23|21.37|21.21|1
1741267980000|2025-03-06 13:33:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1741267990000|2025-03-06 13:33:10|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|1
1741268000000|2025-03-06 13:33:20|||||||||1
1741268010000|2025-03-06 13:33:30|||||||||1
1741268020000|2025-03-06 13:33:40|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|0
1741268030000|2025-03-06 13:33:50|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|8
1741268060000|2025-03-06 13:34:20|21.31|21.15|21.29|21.13|21.32|21.16|21.29|21.13|6
1741268070000|2025-03-06 13:34:30|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1741268080000|2025-03-06 13:34:40|||||||||1
1741268090000|2025-03-06 13:34:50|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|16
1741268100000|2025-03-06 13:35:00|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|20
1741268110000|2025-03-06 13:35:10|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|7
1741268120000|2025-03-06 13:35:20|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|32
1741268130000|2025-03-06 13:35:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|11
1741268140000|2025-03-06 13:35:40|||||||||40
1741268160000|2025-03-06 13:36:00|||||||||1
1741268170000|2025-03-06 13:36:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|3
1741268180000|2025-03-06 13:36:20|||||||||2
1741268190000|2025-03-06 13:36:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|17
1741268210000|2025-03-06 13:36:50|||||||||5
1741268220000|2025-03-06 13:37:00|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|27
1741268230000|2025-03-06 13:37:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1741268260000|2025-03-06 13:37:40|21.18|21.02|21.17|21.01|21.2|21.04|21.15|20.99|56
1741268280000|2025-03-06 13:38:00|21.16|21|21.15|20.99|21.17|21.01|21.15|20.99|6
1741268290000|2025-03-06 13:38:10|21.16|21|21.16|21|21.17|21.01|21.15|20.99|16
1741268300000|2025-03-06 13:38:20|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|1
1741268310000|2025-03-06 13:38:30|||||||||1
1741268320000|2025-03-06 13:38:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1741268330000|2025-03-06 13:38:50|21.16|21|21.15|20.99|21.16|21|21.15|20.99|0
1741268340000|2025-03-06 13:39:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|10
1741268350000|2025-03-06 13:39:10|||||||||1
1741268370000|2025-03-06 13:39:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1741268380000|2025-03-06 13:39:40|21.17|21.01|21.15|20.99|21.18|21.02|21.15|20.99|21
1741268390000|2025-03-06 13:39:50|||||||||2
1741268400000|2025-03-06 13:40:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|66
1741268410000|2025-03-06 13:40:10|||||||||25
1741268420000|2025-03-06 13:40:20|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|53
1741268430000|2025-03-06 13:40:30|||||||||2
1741268440000|2025-03-06 13:40:40|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|33
1741268460000|2025-03-06 13:41:00|||||||||10
1741268480000|2025-03-06 13:41:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|25
1741268490000|2025-03-06 13:41:30|||||||||1
1741268500000|2025-03-06 13:41:40|||||||||5
1741268530000|2025-03-06 13:42:10|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|9
1741268540000|2025-03-06 13:42:20|||||||||4
1741268550000|2025-03-06 13:42:30|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|11
1741268580000|2025-03-06 13:43:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|5
1741268590000|2025-03-06 13:43:10|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|3
1741268600000|2025-03-06 13:43:20|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|4
1741268620000|2025-03-06 13:43:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1741268640000|2025-03-06 13:44:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|12
1741268650000|2025-03-06 13:44:10|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|10
1741268660000|2025-03-06 13:44:20|21.28|21.12|21.22|21.06|21.28|21.12|21.22|21.06|9
1741268670000|2025-03-06 13:44:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1741268680000|2025-03-06 13:44:40|||||||||1
1741268690000|2025-03-06 13:44:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1741268700000|2025-03-06 13:45:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741268710000|2025-03-06 13:45:10|||||||||1
1741268720000|2025-03-06 13:45:20|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|5
1741268740000|2025-03-06 13:45:40|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|3
1741268750000|2025-03-06 13:45:50|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|0
1741268760000|2025-03-06 13:46:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|0
1741268770000|2025-03-06 13:46:10|||||||||2
1741268810000|2025-03-06 13:46:50|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1741268820000|2025-03-06 13:47:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1741268830000|2025-03-06 13:47:10|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|0
1741268840000|2025-03-06 13:47:20|21.28|21.12|21.27|21.11|21.29|21.13|21.27|21.11|0
1741268850000|2025-03-06 13:47:30|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|0
1741268860000|2025-03-06 13:47:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741268880000|2025-03-06 13:48:00|||||||||1
1741268900000|2025-03-06 13:48:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1741268910000|2025-03-06 13:48:30|21.25|21.09|21.25|21.09|21.25|21.09|21.22|21.06|7
1741268920000|2025-03-06 13:48:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741268930000|2025-03-06 13:48:50|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|0
1741268940000|2025-03-06 13:49:00|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|0
1741268950000|2025-03-06 13:49:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741268960000|2025-03-06 13:49:20|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|0
1741268970000|2025-03-06 13:49:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741268980000|2025-03-06 13:49:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741268990000|2025-03-06 13:49:50|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|3
1741269000000|2025-03-06 13:50:00|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|0
1741269010000|2025-03-06 13:50:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741269020000|2025-03-06 13:50:20|21.28|21.12|21.28|21.12|21.29|21.13|21.27|21.11|6
1741269030000|2025-03-06 13:50:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1741269040000|2025-03-06 13:50:40|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1741269060000|2025-03-06 13:51:00|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|0
1741269070000|2025-03-06 13:51:10|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|0
1741269080000|2025-03-06 13:51:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741269180000|2025-03-06 13:53:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|5
1741269270000|2025-03-06 13:54:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|6
1741269350000|2025-03-06 13:55:50|||||||||2
1741269360000|2025-03-06 13:56:00|21.33|21.17|21.32|21.16|21.34|21.18|21.32|21.16|1
1741269370000|2025-03-06 13:56:10|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1741269410000|2025-03-06 13:56:50|21.36|21.2|21.34|21.18|21.39|21.23|21.34|21.18|5
1741269420000|2025-03-06 13:57:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|5
1741269460000|2025-03-06 13:57:40|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|1
1741269480000|2025-03-06 13:58:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|19
1741269490000|2025-03-06 13:58:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741269510000|2025-03-06 13:58:30|||||||||36
1741269570000|2025-03-06 13:59:30|||||||||19
1741269620000|2025-03-06 14:00:20|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|72
1741269630000|2025-03-06 14:00:30|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|7
1741269640000|2025-03-06 14:00:40|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|4
1741269650000|2025-03-06 14:00:50|||||||||2
1741269660000|2025-03-06 14:01:00|||||||||2
1741269670000|2025-03-06 14:01:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|6
1741269690000|2025-03-06 14:01:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|5
1741269710000|2025-03-06 14:01:50|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|5
1741269720000|2025-03-06 14:02:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|29
1741269730000|2025-03-06 14:02:10|21.32|21.16|21.3|21.14|21.32|21.16|21.29|21.13|20
1741269740000|2025-03-06 14:02:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1741269750000|2025-03-06 14:02:30|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|0
1741269810000|2025-03-06 14:03:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|18
1741269820000|2025-03-06 14:03:40|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|2
1741269830000|2025-03-06 14:03:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1741269880000|2025-03-06 14:04:40|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|14
1741269890000|2025-03-06 14:04:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1741269920000|2025-03-06 14:05:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|9
1741269930000|2025-03-06 14:05:30|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|3
1741269960000|2025-03-06 14:06:00|||||||||6
1741269970000|2025-03-06 14:06:10|||||||||2
1741269990000|2025-03-06 14:06:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1741270000000|2025-03-06 14:06:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|11
1741270010000|2025-03-06 14:06:50|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|9
1741270020000|2025-03-06 14:07:00|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|0
1741270030000|2025-03-06 14:07:10|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|11
1741270060000|2025-03-06 14:07:40|21.27|21.11|21.27|21.11|21.28|21.12|21.25|21.09|11
1741270070000|2025-03-06 14:07:50|21.28|21.12|21.27|21.11|21.28|21.12|21.25|21.09|6
1741270090000|2025-03-06 14:08:10|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1741270100000|2025-03-06 14:08:20|21.23|21.07|21.22|21.06|21.23|21.07|21.2|21.04|1
1741270130000|2025-03-06 14:08:50|21.2|21.04|21.22|21.06|21.22|21.06|21.19|21.03|0
1741270140000|2025-03-06 14:09:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1741270160000|2025-03-06 14:09:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|9
1741270170000|2025-03-06 14:09:30|||||||||1
1741270200000|2025-03-06 14:10:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1741270210000|2025-03-06 14:10:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741270220000|2025-03-06 14:10:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1741270230000|2025-03-06 14:10:30|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|13
1741270240000|2025-03-06 14:10:40|||||||||1
1741270260000|2025-03-06 14:11:00|||||||||1
1741270380000|2025-03-06 14:13:00|||||||||3
1741270400000|2025-03-06 14:13:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|9
1741270430000|2025-03-06 14:13:50|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|9
1741270440000|2025-03-06 14:14:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1741270450000|2025-03-06 14:14:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1741270460000|2025-03-06 14:14:20|||||||||3
1741270470000|2025-03-06 14:14:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1741270480000|2025-03-06 14:14:40|||||||||1
1741270490000|2025-03-06 14:14:50|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1741270500000|2025-03-06 14:15:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|7
1741270570000|2025-03-06 14:16:10|||||||||1
1741270580000|2025-03-06 14:16:20|||||||||1
1741270600000|2025-03-06 14:16:40|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|9
1741270670000|2025-03-06 14:17:50|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|5
1741270680000|2025-03-06 14:18:00|||||||||2
1741270710000|2025-03-06 14:18:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|15
1741270720000|2025-03-06 14:18:40|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|2
1741270730000|2025-03-06 14:18:50|||||||||1
1741270740000|2025-03-06 14:19:00|||||||||16
1741270750000|2025-03-06 14:19:10|||||||||1
1741270770000|2025-03-06 14:19:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|0
1741270780000|2025-03-06 14:19:40|21.19|21.03|21.22|21.06|21.24|21.08|21.19|21.03|16
1741270790000|2025-03-06 14:19:50|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|2
1741270800000|2025-03-06 14:20:00|||||||||1
1741270820000|2025-03-06 14:20:20|||||||||4
1741270830000|2025-03-06 14:20:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1741270840000|2025-03-06 14:20:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1741270850000|2025-03-06 14:20:50|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|23
1741270860000|2025-03-06 14:21:00|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|8
1741270890000|2025-03-06 14:21:30|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|9
1741270910000|2025-03-06 14:21:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1741270920000|2025-03-06 14:22:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|10
1741270930000|2025-03-06 14:22:10|||||||||1
1741270940000|2025-03-06 14:22:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|8
1741270950000|2025-03-06 14:22:30|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|0
1741270960000|2025-03-06 14:22:40|||||||||4
1741271030000|2025-03-06 14:23:50|||||||||1
1741271050000|2025-03-06 14:24:10|||||||||3
1741271060000|2025-03-06 14:24:20|||||||||2
1741271070000|2025-03-06 14:24:30|21.35|21.19|21.39|21.23|21.39|21.23|21.35|21.19|4
1741271100000|2025-03-06 14:25:00|||||||||6
1741271130000|2025-03-06 14:25:30|||||||||1
1741271140000|2025-03-06 14:25:40|||||||||1
1741271150000|2025-03-06 14:25:50|||||||||4
1741271220000|2025-03-06 14:27:00|||||||||1
1741271250000|2025-03-06 14:27:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|9
1741271260000|2025-03-06 14:27:40|||||||||31
1741271270000|2025-03-06 14:27:50|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|18
1741271280000|2025-03-06 14:28:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|71
1741271290000|2025-03-06 14:28:10|||||||||3
1741271300000|2025-03-06 14:28:20|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|18
1741271310000|2025-03-06 14:28:30|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|49
1741271320000|2025-03-06 14:28:40|||||||||13
1741271330000|2025-03-06 14:28:50|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|43
1741271340000|2025-03-06 14:29:00|||||||||1
1741271370000|2025-03-06 14:29:30|21.37|21.21|21.36|21.2|21.39|21.23|21.34|21.18|17
1741271380000|2025-03-06 14:29:40|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|9
1741271390000|2025-03-06 14:29:50|21.37|21.21|21.34|21.18|21.39|21.23|21.34|21.18|31
1741271400000|2025-03-06 14:30:00|21.31|21.15|21.38|21.22|21.41|21.25|21.31|21.15|141
1741271410000|2025-03-06 14:30:10|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|119
1741271420000|2025-03-06 14:30:20|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|35
1741271430000|2025-03-06 14:30:30|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|173
1741271440000|2025-03-06 14:30:40|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|42
1741271450000|2025-03-06 14:30:50|21.34|21.18|21.36|21.2|21.38|21.22|21.33|21.17|207
1741271460000|2025-03-06 14:31:00|21.38|21.22|21.28|21.12|21.38|21.22|21.28|21.12|103
1741271470000|2025-03-06 14:31:10|21.29|21.13|21.27|21.11|21.31|21.15|21.27|21.11|51
1741271480000|2025-03-06 14:31:20|21.26|21.1|21.32|21.16|21.32|21.16|21.26|21.1|64
1741271490000|2025-03-06 14:31:30|21.36|21.2|21.37|21.21|21.37|21.21|21.32|21.16|39
1741271500000|2025-03-06 14:31:40|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|26
1741271510000|2025-03-06 14:31:50|21.39|21.23|21.39|21.23|21.39|21.23|21.37|21.21|56
1741271520000|2025-03-06 14:32:00|21.37|21.21|21.34|21.18|21.37|21.21|21.32|21.16|71
1741271530000|2025-03-06 14:32:10|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|30
1741271540000|2025-03-06 14:32:20|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|59
1741271550000|2025-03-06 14:32:30|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|102
1741271560000|2025-03-06 14:32:40|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|52
1741271570000|2025-03-06 14:32:50|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|36
1741271590000|2025-03-06 14:33:10|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|106
1741271600000|2025-03-06 14:33:20|21.46|21.3|21.44|21.28|21.49|21.33|21.44|21.28|81
1741271610000|2025-03-06 14:33:30|21.46|21.3|21.49|21.33|21.51|21.35|21.44|21.28|112
1741271620000|2025-03-06 14:33:40|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|32
1741271630000|2025-03-06 14:33:50|21.42|21.26|21.44|21.28|21.44|21.28|21.39|21.23|48
1741271640000|2025-03-06 14:34:00|||||||||67
1741271650000|2025-03-06 14:34:10|21.42|21.26|21.43|21.27|21.44|21.28|21.39|21.23|30
1741271660000|2025-03-06 14:34:20|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|40
1741271670000|2025-03-06 14:34:30|21.38|21.22|21.39|21.23|21.44|21.28|21.38|21.22|61
1741271680000|2025-03-06 14:34:40|21.41|21.25|21.42|21.26|21.44|21.28|21.39|21.23|11
1741271690000|2025-03-06 14:34:50|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|45
1741271700000|2025-03-06 14:35:00|21.46|21.3|21.46|21.3|21.49|21.33|21.44|21.28|41
1741271710000|2025-03-06 14:35:10|21.49|21.33|21.49|21.33|21.49|21.33|21.46|21.3|8
1741271720000|2025-03-06 14:35:20|21.48|21.32|21.49|21.33|21.49|21.33|21.46|21.3|12
1741271730000|2025-03-06 14:35:30|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|19
1741271740000|2025-03-06 14:35:40|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|13
1741271750000|2025-03-06 14:35:50|||||||||5
1741271760000|2025-03-06 14:36:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|44
1741271770000|2025-03-06 14:36:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|85
1741271780000|2025-03-06 14:36:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|28
1741271790000|2025-03-06 14:36:30|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|51
1741271800000|2025-03-06 14:36:40|21.61|21.45|21.58|21.42|21.61|21.45|21.56|21.4|115
1741271810000|2025-03-06 14:36:50|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|110
1741271820000|2025-03-06 14:37:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|75
1741271830000|2025-03-06 14:37:10|||||||||16
1741271840000|2025-03-06 14:37:20|21.54|21.38|21.51|21.35|21.56|21.4|21.49|21.33|56
1741271850000|2025-03-06 14:37:30|21.56|21.4|21.53|21.37|21.56|21.4|21.51|21.35|91
1741271860000|2025-03-06 14:37:40|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|105
1741271870000|2025-03-06 14:37:50|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|103
1741271880000|2025-03-06 14:38:00|21.51|21.35|21.49|21.33|21.51|21.35|21.48|21.32|18
1741271890000|2025-03-06 14:38:10|21.5|21.34|21.44|21.28|21.51|21.35|21.44|21.28|64
1741271900000|2025-03-06 14:38:20|21.46|21.3|21.49|21.33|21.51|21.35|21.44|21.28|48
1741271910000|2025-03-06 14:38:30|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|26
1741271920000|2025-03-06 14:38:40|21.44|21.28|21.44|21.28|21.46|21.3|21.44|21.28|31
1741271930000|2025-03-06 14:38:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|160
1741271940000|2025-03-06 14:39:00|21.43|21.27|21.41|21.25|21.46|21.3|21.41|21.25|14
1741271950000|2025-03-06 14:39:10|21.43|21.27|21.46|21.3|21.46|21.3|21.39|21.23|113
1741271960000|2025-03-06 14:39:20|||||||||36
1741271970000|2025-03-06 14:39:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|26
1741271980000|2025-03-06 14:39:40|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|36
1741271990000|2025-03-06 14:39:50|21.58|21.42|21.53|21.37|21.6|21.44|21.53|21.37|119
1741272000000|2025-03-06 14:40:00|21.54|21.38|21.53|21.37|21.58|21.42|21.53|21.37|37
1741272010000|2025-03-06 14:40:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|20
1741272020000|2025-03-06 14:40:20|21.58|21.42|21.55|21.39|21.58|21.42|21.53|21.37|30
1741272030000|2025-03-06 14:40:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|19
1741272040000|2025-03-06 14:40:40|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|114
1741272050000|2025-03-06 14:40:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|142
1741272060000|2025-03-06 14:41:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|34
1741272070000|2025-03-06 14:41:10|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|184
1741272080000|2025-03-06 14:41:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|47
1741272090000|2025-03-06 14:41:30|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|48
1741272100000|2025-03-06 14:41:40|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|64
1741272110000|2025-03-06 14:41:50|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|27
1741272120000|2025-03-06 14:42:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|40
1741272130000|2025-03-06 14:42:10|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|43
1741272140000|2025-03-06 14:42:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|39
1741272150000|2025-03-06 14:42:30|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|22
1741272160000|2025-03-06 14:42:40|||||||||19
1741272170000|2025-03-06 14:42:50|21.55|21.39|21.55|21.39|21.58|21.42|21.55|21.39|43
1741272180000|2025-03-06 14:43:00|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|152
1741272190000|2025-03-06 14:43:10|21.54|21.38|21.5|21.34|21.55|21.39|21.5|21.34|39
1741272200000|2025-03-06 14:43:20|21.53|21.37|21.5|21.34|21.53|21.37|21.48|21.32|20
1741272210000|2025-03-06 14:43:30|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|79
1741272220000|2025-03-06 14:43:40|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|79
1741272230000|2025-03-06 14:43:50|21.53|21.37|21.6|21.44|21.6|21.44|21.53|21.37|90
1741272240000|2025-03-06 14:44:00|||||||||60
1741272250000|2025-03-06 14:44:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|6
1741272260000|2025-03-06 14:44:20|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|64
1741272270000|2025-03-06 14:44:30|21.62|21.46|21.6|21.44|21.65|21.49|21.6|21.44|22
1741272280000|2025-03-06 14:44:40|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|100
1741272290000|2025-03-06 14:44:50|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|16
1741272300000|2025-03-06 14:45:00|21.61|21.45|21.57|21.41|21.62|21.46|21.55|21.39|77
1741272310000|2025-03-06 14:45:10|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|53
1741272320000|2025-03-06 14:45:20|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|56
1741272330000|2025-03-06 14:45:30|21.54|21.38|21.5|21.34|21.55|21.39|21.5|21.34|91
1741272340000|2025-03-06 14:45:40|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|77
1741272350000|2025-03-06 14:45:50|21.53|21.37|21.6|21.44|21.6|21.44|21.53|21.37|60
1741272360000|2025-03-06 14:46:00|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|41
1741272370000|2025-03-06 14:46:10|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|24
1741272380000|2025-03-06 14:46:20|||||||||41
1741272390000|2025-03-06 14:46:30|21.58|21.42|21.55|21.39|21.6|21.44|21.53|21.37|95
1741272400000|2025-03-06 14:46:40|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|46
1741272410000|2025-03-06 14:46:50|||||||||6
1741272420000|2025-03-06 14:47:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|20
1741272430000|2025-03-06 14:47:10|||||||||10
1741272440000|2025-03-06 14:47:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|200
1741272450000|2025-03-06 14:47:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|40
1741272460000|2025-03-06 14:47:40|||||||||12
1741272470000|2025-03-06 14:47:50|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|48
1741272480000|2025-03-06 14:48:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|172
1741272490000|2025-03-06 14:48:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|123
1741272500000|2025-03-06 14:48:20|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|155
1741272510000|2025-03-06 14:48:30|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|53
1741272520000|2025-03-06 14:48:40|21.59|21.43|21.5|21.34|21.59|21.43|21.5|21.34|80
1741272530000|2025-03-06 14:48:50|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|49
1741272540000|2025-03-06 14:49:00|21.52|21.36|21.54|21.38|21.55|21.39|21.5|21.34|54
1741272550000|2025-03-06 14:49:10|21.55|21.39|21.45|21.29|21.55|21.39|21.45|21.29|40
1741272560000|2025-03-06 14:49:20|21.47|21.31|21.48|21.32|21.48|21.32|21.45|21.29|42
1741272570000|2025-03-06 14:49:30|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|35
1741272580000|2025-03-06 14:49:40|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|122
1741272590000|2025-03-06 14:49:50|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|56
1741272600000|2025-03-06 14:50:00|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|44
1741272610000|2025-03-06 14:50:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|69
1741272620000|2025-03-06 14:50:20|21.4|21.24|21.38|21.22|21.41|21.25|21.38|21.22|52
1741272630000|2025-03-06 14:50:30|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|70
1741272640000|2025-03-06 14:50:40|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|120
1741272650000|2025-03-06 14:50:50|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|55
1741272660000|2025-03-06 14:51:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|17
1741272670000|2025-03-06 14:51:10|||||||||19
1741272680000|2025-03-06 14:51:20|21.33|21.17|21.31|21.15|21.34|21.18|21.29|21.13|111
1741272690000|2025-03-06 14:51:30|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|9
1741272700000|2025-03-06 14:51:40|21.36|21.2|21.36|21.2|21.39|21.23|21.36|21.2|9
1741272710000|2025-03-06 14:51:50|21.39|21.23|21.39|21.23|21.39|21.23|21.36|21.2|29
1741272720000|2025-03-06 14:52:00|21.41|21.25|21.41|21.25|21.44|21.28|21.39|21.23|33
1741272730000|2025-03-06 14:52:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|22
1741272740000|2025-03-06 14:52:20|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|35
1741272760000|2025-03-06 14:52:40|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|80
1741272770000|2025-03-06 14:52:50|21.46|21.3|21.44|21.28|21.48|21.32|21.44|21.28|52
1741272780000|2025-03-06 14:53:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|74
1741272790000|2025-03-06 14:53:10|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|50
1741272800000|2025-03-06 14:53:20|21.5|21.34|21.44|21.28|21.51|21.35|21.44|21.28|126
1741272810000|2025-03-06 14:53:30|||||||||48
1741272820000|2025-03-06 14:53:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|10
1741272830000|2025-03-06 14:53:50|21.51|21.35|21.51|21.35|21.53|21.37|21.49|21.33|111
1741272840000|2025-03-06 14:54:00|21.53|21.37|21.51|21.35|21.54|21.38|21.51|21.35|2
1741272850000|2025-03-06 14:54:10|||||||||7
1741272860000|2025-03-06 14:54:20|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|23
1741272870000|2025-03-06 14:54:30|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|75
1741272880000|2025-03-06 14:54:40|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|39
1741272890000|2025-03-06 14:54:50|||||||||21
1741272900000|2025-03-06 14:55:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|42
1741272910000|2025-03-06 14:55:10|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|127
1741272920000|2025-03-06 14:55:20|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|9
1741272930000|2025-03-06 14:55:30|21.55|21.39|21.51|21.35|21.56|21.4|21.51|21.35|57
1741272940000|2025-03-06 14:55:40|||||||||2
1741272950000|2025-03-06 14:55:50|||||||||13
1741272960000|2025-03-06 14:56:00|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|90
1741272970000|2025-03-06 14:56:10|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|26
1741272980000|2025-03-06 14:56:20|||||||||13
1741272990000|2025-03-06 14:56:30|||||||||9
1741273000000|2025-03-06 14:56:40|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|33
1741273010000|2025-03-06 14:56:50|||||||||74
1741273020000|2025-03-06 14:57:00|21.61|21.45|21.61|21.45|21.61|21.45|21.58|21.42|142
1741273030000|2025-03-06 14:57:10|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|106
1741273040000|2025-03-06 14:57:20|21.6|21.44|21.61|21.45|21.61|21.45|21.58|21.42|27
1741273050000|2025-03-06 14:57:30|||||||||19
1741273060000|2025-03-06 14:57:40|||||||||23
1741273070000|2025-03-06 14:57:50|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|41
1741273080000|2025-03-06 14:58:00|||||||||123
1741273090000|2025-03-06 14:58:10|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|81
1741273100000|2025-03-06 14:58:20|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|43
1741273110000|2025-03-06 14:58:30|||||||||18
1741273120000|2025-03-06 14:58:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1741273130000|2025-03-06 14:58:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|5
1741273140000|2025-03-06 14:59:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|55
1741273150000|2025-03-06 14:59:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|6
1741273160000|2025-03-06 14:59:20|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|42
1741273170000|2025-03-06 14:59:30|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|13
1741273180000|2025-03-06 14:59:40|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|30
1741273190000|2025-03-06 14:59:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|27
1741273200000|2025-03-06 15:00:00|21.61|21.45|21.61|21.45|21.63|21.47|21.58|21.42|52
1741273210000|2025-03-06 15:00:10|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|34
1741273220000|2025-03-06 15:00:20|21.63|21.47|21.61|21.45|21.66|21.5|21.61|21.45|25
1741273230000|2025-03-06 15:00:30|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|18
1741273240000|2025-03-06 15:00:40|21.55|21.39|21.46|21.3|21.55|21.39|21.46|21.3|12
1741273250000|2025-03-06 15:00:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|48
1741273260000|2025-03-06 15:01:00|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|97
1741273270000|2025-03-06 15:01:10|21.5|21.34|21.49|21.33|21.51|21.35|21.46|21.3|36
1741273280000|2025-03-06 15:01:20|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|92
1741273290000|2025-03-06 15:01:30|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|8
1741273300000|2025-03-06 15:01:40|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|37
1741273310000|2025-03-06 15:01:50|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|70
1741273320000|2025-03-06 15:02:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|92
1741273330000|2025-03-06 15:02:10|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|62
1741273340000|2025-03-06 15:02:20|21.56|21.4|21.56|21.4|21.58|21.42|21.53|21.37|73
1741273350000|2025-03-06 15:02:30|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|23
1741273360000|2025-03-06 15:02:40|||||||||7
1741273370000|2025-03-06 15:02:50|21.55|21.39|21.51|21.35|21.56|21.4|21.51|21.35|98
1741273380000|2025-03-06 15:03:00|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|26
1741273390000|2025-03-06 15:03:10|21.48|21.32|21.54|21.38|21.55|21.39|21.46|21.3|106
1741273400000|2025-03-06 15:03:20|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|42
1741273410000|2025-03-06 15:03:30|21.53|21.37|21.41|21.25|21.53|21.37|21.39|21.23|120
1741273420000|2025-03-06 15:03:40|21.39|21.23|21.41|21.25|21.44|21.28|21.39|21.23|45
1741273430000|2025-03-06 15:03:50|21.44|21.28|21.44|21.28|21.44|21.28|21.41|21.25|163
1741273440000|2025-03-06 15:04:00|21.43|21.27|21.39|21.23|21.44|21.28|21.36|21.2|10
1741273450000|2025-03-06 15:04:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|20
1741273460000|2025-03-06 15:04:20|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|97
1741273470000|2025-03-06 15:04:30|21.41|21.25|21.43|21.27|21.44|21.28|21.39|21.23|143
1741273480000|2025-03-06 15:04:40|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|102
1741273490000|2025-03-06 15:04:50|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|33
1741273500000|2025-03-06 15:05:00|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|50
1741273510000|2025-03-06 15:05:10|21.36|21.2|21.34|21.18|21.37|21.21|21.34|21.18|8
1741273520000|2025-03-06 15:05:20|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|245
1741273530000|2025-03-06 15:05:30|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|167
1741273540000|2025-03-06 15:05:40|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|18
1741273550000|2025-03-06 15:05:50|21.32|21.16|21.32|21.16|21.32|21.16|21.29|21.13|79
1741273560000|2025-03-06 15:06:00|21.29|21.13|21.29|21.13|21.32|21.16|21.29|21.13|33
1741273570000|2025-03-06 15:06:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|29
1741273580000|2025-03-06 15:06:20|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|28
1741273590000|2025-03-06 15:06:30|21.32|21.16|21.32|21.16|21.34|21.18|21.32|21.16|39
1741273600000|2025-03-06 15:06:40|21.29|21.13|21.22|21.06|21.29|21.13|21.22|21.06|107
1741273610000|2025-03-06 15:06:50|21.24|21.08|21.24|21.08|21.27|21.11|21.22|21.06|49
1741273620000|2025-03-06 15:07:00|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|138
1741273630000|2025-03-06 15:07:10|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|37
1741273640000|2025-03-06 15:07:20|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|70
1741273650000|2025-03-06 15:07:30|21.17|21.01|21.17|21.01|21.21|21.05|21.17|21.01|63
1741273660000|2025-03-06 15:07:40|21.22|21.06|21.16|21|21.22|21.06|21.16|21|66
1741273670000|2025-03-06 15:07:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|83
1741273680000|2025-03-06 15:08:00|21.12|20.96|21.14|20.98|21.16|21|21.12|20.96|28
1741273690000|2025-03-06 15:08:10|21.16|21|21.12|20.96|21.16|21|21.12|20.96|34
1741273700000|2025-03-06 15:08:20|||||||||25
1741273710000|2025-03-06 15:08:30|||||||||33
1741273720000|2025-03-06 15:08:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|59
1741273730000|2025-03-06 15:08:50|21.12|20.96|21.16|21|21.16|21|21.11|20.95|130
1741273740000|2025-03-06 15:09:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|12
1741273750000|2025-03-06 15:09:10|21.16|21|21.17|21.01|21.22|21.06|21.16|21|89
1741273760000|2025-03-06 15:09:20|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|10
1741273770000|2025-03-06 15:09:30|21.24|21.08|21.24|21.08|21.29|21.13|21.24|21.08|135
1741273780000|2025-03-06 15:09:40|21.26|21.1|21.22|21.06|21.29|21.13|21.22|21.06|20
1741273790000|2025-03-06 15:09:50|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|5
1741273800000|2025-03-06 15:10:00|21.24|21.08|21.29|21.13|21.29|21.13|21.22|21.06|164
1741273810000|2025-03-06 15:10:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|23
1741273820000|2025-03-06 15:10:20|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|59
1741273830000|2025-03-06 15:10:30|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|25
1741273840000|2025-03-06 15:10:40|21.29|21.13|21.27|21.11|21.29|21.13|21.22|21.06|98
1741273850000|2025-03-06 15:10:50|21.26|21.1|21.27|21.11|21.29|21.13|21.22|21.06|141
1741273860000|2025-03-06 15:11:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|37
1741273870000|2025-03-06 15:11:10|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|12
1741273880000|2025-03-06 15:11:20|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|21
1741273890000|2025-03-06 15:11:30|21.26|21.1|21.17|21.01|21.26|21.1|21.17|21.01|65
1741273900000|2025-03-06 15:11:40|21.21|21.05|21.22|21.06|21.22|21.06|21.19|21.03|24
1741273910000|2025-03-06 15:11:50|||||||||5
1741273920000|2025-03-06 15:12:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|47
1741273930000|2025-03-06 15:12:10|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|5
1741273940000|2025-03-06 15:12:20|||||||||13
1741273950000|2025-03-06 15:12:30|||||||||17
1741273960000|2025-03-06 15:12:40|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|43
1741273970000|2025-03-06 15:12:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|59
1741273980000|2025-03-06 15:13:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|22
1741273990000|2025-03-06 15:13:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|103
1741274000000|2025-03-06 15:13:20|||||||||19
1741274010000|2025-03-06 15:13:30|21.24|21.08|21.24|21.08|21.27|21.11|21.24|21.08|29
1741274020000|2025-03-06 15:13:40|21.27|21.11|21.27|21.11|21.29|21.13|21.24|21.08|31
1741274030000|2025-03-06 15:13:50|21.24|21.08|21.22|21.06|21.26|21.1|21.22|21.06|58
1741274040000|2025-03-06 15:14:00|||||||||12
1741274050000|2025-03-06 15:14:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|27
1741274060000|2025-03-06 15:14:20|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|36
1741274070000|2025-03-06 15:14:30|||||||||4
1741274080000|2025-03-06 15:14:40|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|48
1741274090000|2025-03-06 15:14:50|21.18|21.02|21.22|21.06|21.22|21.06|21.17|21.01|69
1741274100000|2025-03-06 15:15:00|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|42
1741274110000|2025-03-06 15:15:10|||||||||22
1741274120000|2025-03-06 15:15:20|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|35
1741274130000|2025-03-06 15:15:30|21.16|21|21.17|21.01|21.21|21.05|21.16|21|136
1741274140000|2025-03-06 15:15:40|21.21|21.05|21.17|21.01|21.21|21.05|21.16|21|16
1741274150000|2025-03-06 15:15:50|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|6
1741274160000|2025-03-06 15:16:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|51
1741274170000|2025-03-06 15:16:10|21.2|21.04|21.22|21.06|21.22|21.06|21.17|21.01|31
1741274180000|2025-03-06 15:16:20|21.17|21.01|21.17|21.01|21.19|21.03|21.12|20.96|144
1741274190000|2025-03-06 15:16:30|21.15|20.99|21.17|21.01|21.2|21.04|21.15|20.99|61
1741274200000|2025-03-06 15:16:40|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|26
1741274210000|2025-03-06 15:16:50|21.2|21.04|21.2|21.04|21.22|21.06|21.17|21.01|91
1741274220000|2025-03-06 15:17:00|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|18
1741274230000|2025-03-06 15:17:10|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|31
1741274240000|2025-03-06 15:17:20|21.22|21.06|21.24|21.08|21.27|21.11|21.22|21.06|35
1741274250000|2025-03-06 15:17:30|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|35
1741274260000|2025-03-06 15:17:40|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|63
1741274270000|2025-03-06 15:17:50|||||||||39
1741274280000|2025-03-06 15:18:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|208
1741274290000|2025-03-06 15:18:10|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|42
1741274300000|2025-03-06 15:18:20|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|72
1741274310000|2025-03-06 15:18:30|21.09|20.93|21.15|20.99|21.15|20.99|21.09|20.93|52
1741274320000|2025-03-06 15:18:40|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|42
1741274330000|2025-03-06 15:18:50|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|18
1741274340000|2025-03-06 15:19:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|24
1741274350000|2025-03-06 15:19:10|21.19|21.03|21.14|20.98|21.2|21.04|21.1|20.94|44
1741274360000|2025-03-06 15:19:20|21.15|20.99|21.15|20.99|21.15|20.99|21.12|20.96|5
1741274370000|2025-03-06 15:19:30|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|4
1741274380000|2025-03-06 15:19:40|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|145
1741274390000|2025-03-06 15:19:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|14
1741274400000|2025-03-06 15:20:00|21.12|20.96|21.09|20.93|21.15|20.99|21.09|20.93|110
1741274410000|2025-03-06 15:20:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|9
1741274420000|2025-03-06 15:20:20|21.1|20.94|21.1|20.94|21.14|20.98|21.09|20.93|57
1741274430000|2025-03-06 15:20:30|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|15
1741274440000|2025-03-06 15:20:40|||||||||4
1741274450000|2025-03-06 15:20:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|26
1741274460000|2025-03-06 15:21:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1741274470000|2025-03-06 15:21:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|56
1741274480000|2025-03-06 15:21:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|26
1741274490000|2025-03-06 15:21:30|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|10
1741274500000|2025-03-06 15:21:40|21.14|20.98|21.14|20.98|21.15|20.99|21.1|20.94|54
1741274510000|2025-03-06 15:21:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|41
1741274520000|2025-03-06 15:22:00|21.09|20.93|21.07|20.91|21.1|20.94|21.02|20.86|77
1741274530000|2025-03-06 15:22:10|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|77
1741274540000|2025-03-06 15:22:20|||||||||33
1741274550000|2025-03-06 15:22:30|21.04|20.88|21|20.84|21.04|20.88|20.97|20.81|160
1741274560000|2025-03-06 15:22:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|19
1741274570000|2025-03-06 15:22:50|||||||||33
1741274580000|2025-03-06 15:23:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|52
1741274590000|2025-03-06 15:23:10|||||||||37
1741274600000|2025-03-06 15:23:20|||||||||13
1741274610000|2025-03-06 15:23:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1741274620000|2025-03-06 15:23:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|32
1741274630000|2025-03-06 15:23:50|21.1|20.94|21.12|20.96|21.14|20.98|21.1|20.94|60
1741274640000|2025-03-06 15:24:00|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|15
1741274650000|2025-03-06 15:24:10|||||||||5
1741274660000|2025-03-06 15:24:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|149
1741274670000|2025-03-06 15:24:30|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|9
1741274680000|2025-03-06 15:24:40|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|26
1741274690000|2025-03-06 15:24:50|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|25
1741274700000|2025-03-06 15:25:00|21.19|21.03|21.19|21.03|21.2|21.04|21.15|20.99|76
1741274710000|2025-03-06 15:25:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|13
1741274720000|2025-03-06 15:25:20|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|302
1741274730000|2025-03-06 15:25:30|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|34
1741274740000|2025-03-06 15:25:40|||||||||5
1741274750000|2025-03-06 15:25:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|17
1741274760000|2025-03-06 15:26:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|58
1741274770000|2025-03-06 15:26:10|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|50
1741274780000|2025-03-06 15:26:20|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|33
1741274790000|2025-03-06 15:26:30|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|72
1741274800000|2025-03-06 15:26:40|21.25|21.09|21.25|21.09|21.25|21.09|21.22|21.06|5
1741274810000|2025-03-06 15:26:50|21.24|21.08|21.25|21.09|21.25|21.09|21.22|21.06|10
1741274820000|2025-03-06 15:27:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|65
1741274830000|2025-03-06 15:27:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|37
1741274840000|2025-03-06 15:27:20|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|12
1741274850000|2025-03-06 15:27:30|||||||||9
1741274860000|2025-03-06 15:27:40|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|38
1741274870000|2025-03-06 15:27:50|21.1|20.94|21.14|20.98|21.14|20.98|21.09|20.93|76
1741274880000|2025-03-06 15:28:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|14
1741274890000|2025-03-06 15:28:10|21.19|21.03|21.15|20.99|21.2|21.04|21.15|20.99|66
1741274900000|2025-03-06 15:28:20|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|4
1741274910000|2025-03-06 15:28:30|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|42
1741274920000|2025-03-06 15:28:40|21.15|20.99|21.14|20.98|21.15|20.99|21.1|20.94|10
1741274930000|2025-03-06 15:28:50|||||||||32
1741274940000|2025-03-06 15:29:00|21.1|20.94|21.12|20.96|21.14|20.98|21.1|20.94|12
1741274950000|2025-03-06 15:29:10|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|92
1741274960000|2025-03-06 15:29:20|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|72
1741274970000|2025-03-06 15:29:30|21.1|20.94|21.1|20.94|21.12|20.96|21.09|20.93|23
1741274980000|2025-03-06 15:29:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|13
1741274990000|2025-03-06 15:29:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|25
1741275000000|2025-03-06 15:30:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|38
1741275010000|2025-03-06 15:30:10|||||||||8
1741275020000|2025-03-06 15:30:20|||||||||1
1741275030000|2025-03-06 15:30:30|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|134
1741275040000|2025-03-06 15:30:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|27
1741275050000|2025-03-06 15:30:50|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|24
1741275060000|2025-03-06 15:31:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|53
1741275070000|2025-03-06 15:31:10|21.1|20.94|21.14|20.98|21.15|20.99|21.1|20.94|47
1741275080000|2025-03-06 15:31:20|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|62
1741275090000|2025-03-06 15:31:30|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|82
1741275100000|2025-03-06 15:31:40|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|33
1741275110000|2025-03-06 15:31:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|23
1741275120000|2025-03-06 15:32:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|4
1741275130000|2025-03-06 15:32:10|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|77
1741275140000|2025-03-06 15:32:20|||||||||3
1741275150000|2025-03-06 15:32:30|||||||||7
1741275160000|2025-03-06 15:32:40|||||||||6
1741275170000|2025-03-06 15:32:50|21.14|20.98|21.14|20.98|21.15|20.99|21.1|20.94|34
1741275180000|2025-03-06 15:33:00|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|65
1741275190000|2025-03-06 15:33:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|44
1741275200000|2025-03-06 15:33:20|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|9
1741275210000|2025-03-06 15:33:30|21.1|20.94|21.14|20.98|21.14|20.98|21.09|20.93|3
1741275220000|2025-03-06 15:33:40|||||||||7
1741275230000|2025-03-06 15:33:50|21.09|20.93|21.1|20.94|21.14|20.98|21.09|20.93|22
1741275240000|2025-03-06 15:34:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|29
1741275250000|2025-03-06 15:34:10|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|3
1741275260000|2025-03-06 15:34:20|||||||||1
1741275280000|2025-03-06 15:34:40|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|49
1741275290000|2025-03-06 15:34:50|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|7
1741275300000|2025-03-06 15:35:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|34
1741275310000|2025-03-06 15:35:10|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|50
1741275320000|2025-03-06 15:35:20|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|15
1741275330000|2025-03-06 15:35:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|67
1741275340000|2025-03-06 15:35:40|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|12
1741275350000|2025-03-06 15:35:50|||||||||19
1741275370000|2025-03-06 15:36:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|5
1741275380000|2025-03-06 15:36:20|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|8
1741275390000|2025-03-06 15:36:30|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|24
1741275400000|2025-03-06 15:36:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|27
1741275410000|2025-03-06 15:36:50|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|158
1741275420000|2025-03-06 15:37:00|||||||||29
1741275430000|2025-03-06 15:37:10|||||||||2
1741275440000|2025-03-06 15:37:20|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|3
1741275450000|2025-03-06 15:37:30|21.05|20.89|21.02|20.86|21.05|20.89|21|20.84|207
1741275460000|2025-03-06 15:37:40|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|8
1741275470000|2025-03-06 15:37:50|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|71
1741275480000|2025-03-06 15:38:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|41
1741275490000|2025-03-06 15:38:10|21.02|20.86|21.07|20.91|21.09|20.93|21.02|20.86|35
1741275500000|2025-03-06 15:38:20|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|1
1741275510000|2025-03-06 15:38:30|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|42
1741275520000|2025-03-06 15:38:40|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|6
1741275530000|2025-03-06 15:38:50|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|44
1741275540000|2025-03-06 15:39:00|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|35
1741275550000|2025-03-06 15:39:10|||||||||51
1741275560000|2025-03-06 15:39:20|21|20.84|20.97|20.81|21|20.84|20.97|20.81|12
1741275570000|2025-03-06 15:39:30|||||||||10
1741275580000|2025-03-06 15:39:40|||||||||1
1741275590000|2025-03-06 15:39:50|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|53
1741275600000|2025-03-06 15:40:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|94
1741275610000|2025-03-06 15:40:10|||||||||6
1741275620000|2025-03-06 15:40:20|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|214
1741275630000|2025-03-06 15:40:30|||||||||48
1741275640000|2025-03-06 15:40:40|||||||||2
1741275650000|2025-03-06 15:40:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|39
1741275660000|2025-03-06 15:41:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|67
1741275670000|2025-03-06 15:41:10|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|34
1741275680000|2025-03-06 15:41:20|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|28
1741275690000|2025-03-06 15:41:30|20.97|20.81|20.97|20.81|21.02|20.86|20.96|20.8|42
1741275700000|2025-03-06 15:41:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|36
1741275710000|2025-03-06 15:41:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|13
1741275720000|2025-03-06 15:42:00|||||||||1
1741275730000|2025-03-06 15:42:10|20.93|20.77|20.93|20.77|20.95|20.79|20.92|20.76|7
1741275740000|2025-03-06 15:42:20|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|0
1741275750000|2025-03-06 15:42:30|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|20
1741275760000|2025-03-06 15:42:40|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|20
1741275770000|2025-03-06 15:42:50|||||||||19
1741275780000|2025-03-06 15:43:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|25
1741275790000|2025-03-06 15:43:10|21|20.84|21|20.84|21.02|20.86|20.99|20.83|19
1741275800000|2025-03-06 15:43:20|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|54
1741275810000|2025-03-06 15:43:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|65
1741275820000|2025-03-06 15:43:40|||||||||5
1741275830000|2025-03-06 15:43:50|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|40
1741275840000|2025-03-06 15:44:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|7
1741275850000|2025-03-06 15:44:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|30
1741275860000|2025-03-06 15:44:20|||||||||8
1741275870000|2025-03-06 15:44:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|76
1741275880000|2025-03-06 15:44:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|55
1741275890000|2025-03-06 15:44:50|||||||||7
1741275900000|2025-03-06 15:45:00|20.97|20.81|20.9|20.74|20.97|20.81|20.9|20.74|47
1741275910000|2025-03-06 15:45:10|||||||||11
1741275920000|2025-03-06 15:45:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|45
1741275930000|2025-03-06 15:45:30|20.95|20.79|20.95|20.79|20.97|20.81|20.92|20.76|8
1741275940000|2025-03-06 15:45:40|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|3
1741275950000|2025-03-06 15:45:50|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|12
1741275960000|2025-03-06 15:46:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|40
1741275970000|2025-03-06 15:46:10|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|40
1741275980000|2025-03-06 15:46:20|20.9|20.74|20.86|20.7|20.9|20.74|20.85|20.69|68
1741275990000|2025-03-06 15:46:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|20
1741276000000|2025-03-06 15:46:40|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|71
1741276010000|2025-03-06 15:46:50|||||||||17
1741276020000|2025-03-06 15:47:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|24
1741276030000|2025-03-06 15:47:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|44
1741276040000|2025-03-06 15:47:20|||||||||3
1741276050000|2025-03-06 15:47:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|4
1741276060000|2025-03-06 15:47:40|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|9
1741276070000|2025-03-06 15:47:50|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|11
1741276080000|2025-03-06 15:48:00|||||||||9
1741276090000|2025-03-06 15:48:10|||||||||11
1741276100000|2025-03-06 15:48:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|16
1741276110000|2025-03-06 15:48:30|20.99|20.83|20.97|20.81|21.02|20.86|20.97|20.81|17
1741276120000|2025-03-06 15:48:40|||||||||1
1741276130000|2025-03-06 15:48:50|||||||||12
1741276140000|2025-03-06 15:49:00|||||||||1
1741276150000|2025-03-06 15:49:10|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|5
1741276160000|2025-03-06 15:49:20|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|14
1741276170000|2025-03-06 15:49:30|||||||||4
1741276190000|2025-03-06 15:49:50|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|60
1741276200000|2025-03-06 15:50:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|14
1741276210000|2025-03-06 15:50:10|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|40
1741276220000|2025-03-06 15:50:20|||||||||2
1741276230000|2025-03-06 15:50:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|81
1741276240000|2025-03-06 15:50:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|29
1741276250000|2025-03-06 15:50:50|||||||||22
1741276260000|2025-03-06 15:51:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|71
1741276270000|2025-03-06 15:51:10|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|52
1741276280000|2025-03-06 15:51:20|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|1
1741276290000|2025-03-06 15:51:30|||||||||1
1741276300000|2025-03-06 15:51:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|24
1741276310000|2025-03-06 15:51:50|||||||||8
1741276320000|2025-03-06 15:52:00|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|13
1741276330000|2025-03-06 15:52:10|||||||||81
1741276340000|2025-03-06 15:52:20|||||||||3
1741276350000|2025-03-06 15:52:30|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|28
1741276360000|2025-03-06 15:52:40|21.04|20.88|21.07|20.91|21.09|20.93|21.04|20.88|29
1741276370000|2025-03-06 15:52:50|21.05|20.89|21.04|20.88|21.09|20.93|21.04|20.88|23
1741276380000|2025-03-06 15:53:00|||||||||4
1741276390000|2025-03-06 15:53:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|20
1741276400000|2025-03-06 15:53:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|71
1741276410000|2025-03-06 15:53:30|||||||||6
1741276420000|2025-03-06 15:53:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|11
1741276430000|2025-03-06 15:53:50|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|24
1741276440000|2025-03-06 15:54:00|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|25
1741276450000|2025-03-06 15:54:10|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|149
1741276460000|2025-03-06 15:54:20|21.1|20.94|21.14|20.98|21.14|20.98|21.09|20.93|19
1741276470000|2025-03-06 15:54:30|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|30
1741276480000|2025-03-06 15:54:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|15
1741276490000|2025-03-06 15:54:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|23
1741276500000|2025-03-06 15:55:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|72
1741276510000|2025-03-06 15:55:10|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|40
1741276520000|2025-03-06 15:55:20|21.15|20.99|21.15|20.99|21.2|21.04|21.15|20.99|59
1741276530000|2025-03-06 15:55:30|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|3
1741276540000|2025-03-06 15:55:40|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|14
1741276550000|2025-03-06 15:55:50|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|13
1741276560000|2025-03-06 15:56:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|46
1741276570000|2025-03-06 15:56:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|3
1741276580000|2025-03-06 15:56:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1741276590000|2025-03-06 15:56:30|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|103
1741276600000|2025-03-06 15:56:40|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|56
1741276610000|2025-03-06 15:56:50|||||||||4
1741276620000|2025-03-06 15:57:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|7
1741276630000|2025-03-06 15:57:10|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|24
1741276650000|2025-03-06 15:57:30|21.14|20.98|21.14|20.98|21.15|20.99|21.09|20.93|53
1741276660000|2025-03-06 15:57:40|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|4
1741276670000|2025-03-06 15:57:50|||||||||27
1741276680000|2025-03-06 15:58:00|||||||||4
1741276690000|2025-03-06 15:58:10|||||||||23
1741276700000|2025-03-06 15:58:20|||||||||21
1741276710000|2025-03-06 15:58:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|55
1741276720000|2025-03-06 15:58:40|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|24
1741276730000|2025-03-06 15:58:50|||||||||1
1741276740000|2025-03-06 15:59:00|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|40
1741276750000|2025-03-06 15:59:10|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|59
1741276760000|2025-03-06 15:59:20|21.04|20.88|21.02|20.86|21.05|20.89|21.02|20.86|12
1741276770000|2025-03-06 15:59:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|41
1741276780000|2025-03-06 15:59:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|19
1741276790000|2025-03-06 15:59:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|12
1741276800000|2025-03-06 16:00:00|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|53
1741276810000|2025-03-06 16:00:10|||||||||6
1741276820000|2025-03-06 16:00:20|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|8
1741276830000|2025-03-06 16:00:30|||||||||2
1741276840000|2025-03-06 16:00:40|||||||||3
1741276850000|2025-03-06 16:00:50|21.02|20.86|21|20.84|21.02|20.86|21|20.84|11
1741276860000|2025-03-06 16:01:00|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|19
1741276870000|2025-03-06 16:01:10|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|11
1741276880000|2025-03-06 16:01:20|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|16
1741276890000|2025-03-06 16:01:30|21|20.84|20.99|20.83|21.02|20.86|20.99|20.83|12
1741276900000|2025-03-06 16:01:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|7
1741276910000|2025-03-06 16:01:50|||||||||2
1741276920000|2025-03-06 16:02:00|||||||||31
1741276930000|2025-03-06 16:02:10|||||||||53
1741276940000|2025-03-06 16:02:20|||||||||2
1741276950000|2025-03-06 16:02:30|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|36
1741276960000|2025-03-06 16:02:40|||||||||10
1741276970000|2025-03-06 16:02:50|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|32
1741276980000|2025-03-06 16:03:00|||||||||6
1741276990000|2025-03-06 16:03:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|24
1741277000000|2025-03-06 16:03:20|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|24
1741277010000|2025-03-06 16:03:30|||||||||6
1741277020000|2025-03-06 16:03:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|9
1741277030000|2025-03-06 16:03:50|20.9|20.74|20.87|20.71|20.92|20.76|20.87|20.71|46
1741277040000|2025-03-06 16:04:00|20.88|20.72|20.87|20.71|20.9|20.74|20.87|20.71|3
1741277050000|2025-03-06 16:04:10|20.88|20.72|20.9|20.74|20.9|20.74|20.87|20.71|5
1741277060000|2025-03-06 16:04:20|20.92|20.76|20.92|20.76|20.92|20.76|20.9|20.74|19
1741277070000|2025-03-06 16:04:30|||||||||3
1741277080000|2025-03-06 16:04:40|||||||||1
1741277090000|2025-03-06 16:04:50|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|11
1741277100000|2025-03-06 16:05:00|||||||||12
1741277110000|2025-03-06 16:05:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1741277120000|2025-03-06 16:05:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|34
1741277130000|2025-03-06 16:05:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|68
1741277140000|2025-03-06 16:05:40|||||||||2
1741277150000|2025-03-06 16:05:50|||||||||10
1741277160000|2025-03-06 16:06:00|20.95|20.79|20.97|20.81|20.97|20.81|20.94|20.78|38
1741277170000|2025-03-06 16:06:10|20.94|20.78|20.97|20.81|20.97|20.81|20.92|20.76|37
1741277180000|2025-03-06 16:06:20|||||||||1
1741277190000|2025-03-06 16:06:30|||||||||2
1741277200000|2025-03-06 16:06:40|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|45
1741277210000|2025-03-06 16:06:50|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|43
1741277220000|2025-03-06 16:07:00|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|14
1741277230000|2025-03-06 16:07:10|||||||||1
1741277240000|2025-03-06 16:07:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|36
1741277250000|2025-03-06 16:07:30|20.99|20.83|20.97|20.81|21.02|20.86|20.97|20.81|39
1741277260000|2025-03-06 16:07:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|4
1741277270000|2025-03-06 16:07:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|12
1741277280000|2025-03-06 16:08:00|||||||||4
1741277290000|2025-03-06 16:08:10|20.95|20.79|20.9|20.74|20.97|20.81|20.9|20.74|49
1741277300000|2025-03-06 16:08:20|||||||||4
1741277310000|2025-03-06 16:08:30|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1741277320000|2025-03-06 16:08:40|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|1
1741277330000|2025-03-06 16:08:50|20.87|20.71|20.87|20.71|20.9|20.74|20.87|20.71|19
1741277340000|2025-03-06 16:09:00|20.85|20.69|20.88|20.72|20.9|20.74|20.85|20.69|29
1741277350000|2025-03-06 16:09:10|20.9|20.74|20.9|20.74|20.9|20.74|20.87|20.71|1
1741277360000|2025-03-06 16:09:20|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|18
1741277370000|2025-03-06 16:09:30|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|27
1741277380000|2025-03-06 16:09:40|||||||||1
1741277390000|2025-03-06 16:09:50|||||||||31
1741277400000|2025-03-06 16:10:00|||||||||48
1741277410000|2025-03-06 16:10:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|13
1741277420000|2025-03-06 16:10:20|20.87|20.71|20.85|20.69|20.9|20.74|20.85|20.69|2
1741277430000|2025-03-06 16:10:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|18
1741277440000|2025-03-06 16:10:40|||||||||7
1741277450000|2025-03-06 16:10:50|||||||||1
1741277460000|2025-03-06 16:11:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|33
1741277470000|2025-03-06 16:11:10|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|8
1741277480000|2025-03-06 16:11:20|||||||||7
1741277490000|2025-03-06 16:11:30|||||||||40
1741277500000|2025-03-06 16:11:40|||||||||3
1741277510000|2025-03-06 16:11:50|||||||||3
1741277520000|2025-03-06 16:12:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|16
1741277530000|2025-03-06 16:12:10|||||||||4
1741277540000|2025-03-06 16:12:20|20.87|20.71|20.85|20.69|20.9|20.74|20.85|20.69|36
1741277550000|2025-03-06 16:12:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|12
1741277560000|2025-03-06 16:12:40|||||||||1
1741277570000|2025-03-06 16:12:50|||||||||10
1741277580000|2025-03-06 16:13:00|20.87|20.71|20.9|20.74|20.9|20.74|20.85|20.69|48
1741277590000|2025-03-06 16:13:10|||||||||6
1741277600000|2025-03-06 16:13:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1741277610000|2025-03-06 16:13:30|||||||||1
1741277640000|2025-03-06 16:14:00|20.91|20.75|20.95|20.79|20.97|20.81|20.9|20.74|52
1741277650000|2025-03-06 16:14:10|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|15
1741277660000|2025-03-06 16:14:20|||||||||5
1741277670000|2025-03-06 16:14:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|32
1741277680000|2025-03-06 16:14:40|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|28
1741277690000|2025-03-06 16:14:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|23
1741277700000|2025-03-06 16:15:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|10
1741277710000|2025-03-06 16:15:10|||||||||4
1741277720000|2025-03-06 16:15:20|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|3
1741277730000|2025-03-06 16:15:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|1
1741277740000|2025-03-06 16:15:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|23
1741277750000|2025-03-06 16:15:50|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|59
1741277760000|2025-03-06 16:16:00|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|7
1741277790000|2025-03-06 16:16:30|20.92|20.76|20.92|20.76|20.95|20.79|20.9|20.74|23
1741277800000|2025-03-06 16:16:40|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|8
1741277810000|2025-03-06 16:16:50|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|31
1741277820000|2025-03-06 16:17:00|||||||||1
1741277830000|2025-03-06 16:17:10|||||||||3
1741277840000|2025-03-06 16:17:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|30
1741277850000|2025-03-06 16:17:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|31
1741277860000|2025-03-06 16:17:40|||||||||1
1741277880000|2025-03-06 16:18:00|20.88|20.72|20.9|20.74|20.9|20.74|20.85|20.69|107
1741277890000|2025-03-06 16:18:10|||||||||4
1741277900000|2025-03-06 16:18:20|||||||||3
1741277910000|2025-03-06 16:18:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|68
1741277920000|2025-03-06 16:18:40|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|20
1741277930000|2025-03-06 16:18:50|||||||||3
1741277940000|2025-03-06 16:19:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|32
1741277950000|2025-03-06 16:19:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|24
1741277960000|2025-03-06 16:19:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|39
1741277980000|2025-03-06 16:19:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|37
1741277990000|2025-03-06 16:19:50|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|58
1741278000000|2025-03-06 16:20:00|20.96|20.8|20.92|20.76|20.97|20.81|20.92|20.76|39
1741278010000|2025-03-06 16:20:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|4
1741278020000|2025-03-06 16:20:20|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|1
1741278030000|2025-03-06 16:20:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|57
1741278040000|2025-03-06 16:20:40|20.97|20.81|20.98|20.82|21|20.84|20.97|20.81|61
1741278050000|2025-03-06 16:20:50|21|20.84|21|20.84|21.02|20.86|21|20.84|36
1741278060000|2025-03-06 16:21:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|24
1741278070000|2025-03-06 16:21:10|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|52
1741278080000|2025-03-06 16:21:20|21|20.84|21|20.84|21.02|20.86|20.97|20.81|104
1741278090000|2025-03-06 16:21:30|21.01|20.85|21|20.84|21.01|20.85|21|20.84|21
1741278100000|2025-03-06 16:21:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1741278110000|2025-03-06 16:21:50|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|68
1741278120000|2025-03-06 16:22:00|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|23
1741278130000|2025-03-06 16:22:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|46
1741278140000|2025-03-06 16:22:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|47
1741278150000|2025-03-06 16:22:30|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|26
1741278160000|2025-03-06 16:22:40|||||||||2
1741278170000|2025-03-06 16:22:50|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|23
1741278190000|2025-03-06 16:23:10|21|20.84|21|20.84|21.02|20.86|21|20.84|42
1741278200000|2025-03-06 16:23:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|7
1741278220000|2025-03-06 16:23:40|21|20.84|21.02|20.86|21.02|20.86|21|20.84|31
1741278230000|2025-03-06 16:23:50|21.03|20.87|21.02|20.86|21.07|20.91|21.02|20.86|16
1741278240000|2025-03-06 16:24:00|21.07|20.91|21.07|20.91|21.07|20.91|21.03|20.87|68
1741278250000|2025-03-06 16:24:10|21.03|20.87|21.05|20.89|21.07|20.91|21.02|20.86|12
1741278260000|2025-03-06 16:24:20|21.03|20.87|21.02|20.86|21.07|20.91|21.02|20.86|10
1741278270000|2025-03-06 16:24:30|21|20.84|21|20.84|21|20.84|21|20.84|37
1741278280000|2025-03-06 16:24:40|||||||||3
1741278290000|2025-03-06 16:24:50|||||||||8
1741278300000|2025-03-06 16:25:00|20.97|20.81|20.97|20.81|21|20.84|20.95|20.79|15
1741278310000|2025-03-06 16:25:10|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|27
1741278320000|2025-03-06 16:25:20|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|23
1741278330000|2025-03-06 16:25:30|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|4
1741278340000|2025-03-06 16:25:40|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|11
1741278350000|2025-03-06 16:25:50|20.97|20.81|21|20.84|21|20.84|20.97|20.81|34
1741278360000|2025-03-06 16:26:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|6
1741278370000|2025-03-06 16:26:10|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|44
1741278380000|2025-03-06 16:26:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|22
1741278390000|2025-03-06 16:26:30|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|7
1741278400000|2025-03-06 16:26:40|21.1|20.94|21.08|20.92|21.1|20.94|21.07|20.91|21
1741278410000|2025-03-06 16:26:50|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|1
1741278420000|2025-03-06 16:27:00|21.1|20.94|21.1|20.94|21.12|20.96|21.07|20.91|19
1741278430000|2025-03-06 16:27:10|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|24
1741278440000|2025-03-06 16:27:20|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|40
1741278450000|2025-03-06 16:27:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|8
1741278460000|2025-03-06 16:27:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|19
1741278470000|2025-03-06 16:27:50|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|53
1741278480000|2025-03-06 16:28:00|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|9
1741278490000|2025-03-06 16:28:10|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|30
1741278500000|2025-03-06 16:28:20|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|8
1741278510000|2025-03-06 16:28:30|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|47
1741278520000|2025-03-06 16:28:40|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|20
1741278530000|2025-03-06 16:28:50|21.1|20.94|21.13|20.97|21.15|20.99|21.1|20.94|7
1741278540000|2025-03-06 16:29:00|||||||||1
1741278550000|2025-03-06 16:29:10|21.15|20.99|21.13|20.97|21.17|21.01|21.13|20.97|6
1741278560000|2025-03-06 16:29:20|||||||||10
1741278570000|2025-03-06 16:29:30|21.17|21.01|21.1|20.94|21.18|21.02|21.08|20.92|189
1741278580000|2025-03-06 16:29:40|21.12|20.96|20.98|20.82|21.12|20.96|20.95|20.79|200
1741278590000|2025-03-06 16:29:50|21|20.84|21.07|20.91|21.07|20.91|21|20.84|43
1741278600000|2025-03-06 16:30:00|21.02|20.86|20.89|20.73|21.05|20.89|20.88|20.72|549
1741278610000|2025-03-06 16:30:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|13
1741278620000|2025-03-06 16:30:20|20.83|20.67|20.93|20.77|20.93|20.77|20.83|20.67|87
1741278630000|2025-03-06 16:30:30|20.91|20.75|20.86|20.7|20.93|20.77|20.85|20.69|51
1741278640000|2025-03-06 16:30:40|20.88|20.72|20.9|20.74|20.91|20.75|20.88|20.72|67
1741278650000|2025-03-06 16:30:50|20.91|20.75|20.93|20.77|20.93|20.77|20.88|20.72|60
1741278660000|2025-03-06 16:31:00|20.91|20.75|20.93|20.77|20.95|20.79|20.89|20.73|35
1741278670000|2025-03-06 16:31:10|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|34
1741278680000|2025-03-06 16:31:20|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|8
1741278690000|2025-03-06 16:31:30|20.95|20.79|21|20.84|21|20.84|20.93|20.77|45
1741278700000|2025-03-06 16:31:40|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|14
1741278710000|2025-03-06 16:31:50|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|30
1741278720000|2025-03-06 16:32:00|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|64
1741278730000|2025-03-06 16:32:10|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|60
1741278740000|2025-03-06 16:32:20|20.91|20.75|20.95|20.79|20.95|20.79|20.9|20.74|17
1741278750000|2025-03-06 16:32:30|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|34
1741278760000|2025-03-06 16:32:40|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|20
1741278770000|2025-03-06 16:32:50|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|53
1741278780000|2025-03-06 16:33:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|54
1741278790000|2025-03-06 16:33:10|20.96|20.8|20.95|20.79|20.97|20.81|20.95|20.79|50
1741278800000|2025-03-06 16:33:20|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|5
1741278810000|2025-03-06 16:33:30|||||||||3
1741278820000|2025-03-06 16:33:40|||||||||3
1741278830000|2025-03-06 16:33:50|||||||||3
1741278840000|2025-03-06 16:34:00|||||||||1
1741278850000|2025-03-06 16:34:10|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|63
1741278860000|2025-03-06 16:34:20|20.89|20.73|20.9|20.74|20.95|20.79|20.88|20.72|28
1741278870000|2025-03-06 16:34:30|20.91|20.75|20.9|20.74|20.94|20.78|20.9|20.74|21
1741278880000|2025-03-06 16:34:40|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|49
1741278890000|2025-03-06 16:34:50|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|39
1741278900000|2025-03-06 16:35:00|20.86|20.7|20.88|20.72|20.88|20.72|20.83|20.67|48
1741278910000|2025-03-06 16:35:10|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|29
1741278920000|2025-03-06 16:35:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|30
1741278930000|2025-03-06 16:35:30|||||||||20
1741278940000|2025-03-06 16:35:40|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|32
1741278950000|2025-03-06 16:35:50|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|4
1741278960000|2025-03-06 16:36:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|70
1741278970000|2025-03-06 16:36:10|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|29
1741278980000|2025-03-06 16:36:20|20.91|20.75|20.9|20.74|20.91|20.75|20.88|20.72|15
1741278990000|2025-03-06 16:36:30|20.93|20.77|20.91|20.75|20.93|20.77|20.9|20.74|2
1741279000000|2025-03-06 16:36:40|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|19
1741279010000|2025-03-06 16:36:50|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|9
1741279020000|2025-03-06 16:37:00|21|20.84|21|20.84|21|20.84|21|20.84|35
1741279030000|2025-03-06 16:37:10|21.02|20.86|21.05|20.89|21.05|20.89|21|20.84|43
1741279040000|2025-03-06 16:37:20|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|3
1741279050000|2025-03-06 16:37:30|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|33
1741279060000|2025-03-06 16:37:40|||||||||4
1741279070000|2025-03-06 16:37:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|52
1741279080000|2025-03-06 16:38:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|52
1741279090000|2025-03-06 16:38:10|||||||||27
1741279100000|2025-03-06 16:38:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|24
1741279110000|2025-03-06 16:38:30|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|13
1741279120000|2025-03-06 16:38:40|21.01|20.85|21|20.84|21.05|20.89|21|20.84|11
1741279130000|2025-03-06 16:38:50|||||||||10
1741279140000|2025-03-06 16:39:00|||||||||30
1741279150000|2025-03-06 16:39:10|||||||||11
1741279160000|2025-03-06 16:39:20|21.02|20.86|21.05|20.89|21.07|20.91|21.02|20.86|45
1741279170000|2025-03-06 16:39:30|||||||||55
1741279180000|2025-03-06 16:39:40|||||||||1
1741279190000|2025-03-06 16:39:50|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|7
1741279200000|2025-03-06 16:40:00|||||||||10
1741279210000|2025-03-06 16:40:10|||||||||4
1741279220000|2025-03-06 16:40:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|78
1741279230000|2025-03-06 16:40:30|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|1
1741279240000|2025-03-06 16:40:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|10
1741279250000|2025-03-06 16:40:50|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|17
1741279260000|2025-03-06 16:41:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|63
1741279270000|2025-03-06 16:41:10|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|14
1741279280000|2025-03-06 16:41:20|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|7
1741279290000|2025-03-06 16:41:30|||||||||2
1741279300000|2025-03-06 16:41:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|7
1741279310000|2025-03-06 16:41:50|||||||||10
1741279320000|2025-03-06 16:42:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|45
1741279330000|2025-03-06 16:42:10|||||||||1
1741279340000|2025-03-06 16:42:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|36
1741279350000|2025-03-06 16:42:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|7
1741279360000|2025-03-06 16:42:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|20
1741279370000|2025-03-06 16:42:50|21.15|20.99|21.12|20.96|21.17|21.01|21.12|20.96|32
1741279380000|2025-03-06 16:43:00|21.13|20.97|21.13|20.97|21.15|20.99|21.12|20.96|3
1741279390000|2025-03-06 16:43:10|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|11
1741279400000|2025-03-06 16:43:20|||||||||2
1741279410000|2025-03-06 16:43:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|46
1741279420000|2025-03-06 16:43:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|4
1741279430000|2025-03-06 16:43:50|21.18|21.02|21.17|21.01|21.22|21.06|21.17|21.01|10
1741279440000|2025-03-06 16:44:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|31
1741279450000|2025-03-06 16:44:10|||||||||4
1741279460000|2025-03-06 16:44:20|||||||||4
1741279470000|2025-03-06 16:44:30|||||||||2
1741279480000|2025-03-06 16:44:40|||||||||5
1741279490000|2025-03-06 16:44:50|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|18
1741279500000|2025-03-06 16:45:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|10
1741279510000|2025-03-06 16:45:10|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|35
1741279520000|2025-03-06 16:45:20|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|39
1741279530000|2025-03-06 16:45:30|21.16|21|21.15|20.99|21.17|21.01|21.12|20.96|11
1741279540000|2025-03-06 16:45:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1741279550000|2025-03-06 16:45:50|||||||||2
1741279560000|2025-03-06 16:46:00|||||||||22
1741279570000|2025-03-06 16:46:10|||||||||8
1741279590000|2025-03-06 16:46:30|||||||||3
1741279600000|2025-03-06 16:46:40|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|7
1741279610000|2025-03-06 16:46:50|||||||||89
1741279620000|2025-03-06 16:47:00|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|5
1741279630000|2025-03-06 16:47:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|14
1741279640000|2025-03-06 16:47:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|6
1741279650000|2025-03-06 16:47:30|21.1|20.94|21.08|20.92|21.1|20.94|21.07|20.91|0
1741279660000|2025-03-06 16:47:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1741279670000|2025-03-06 16:47:50|||||||||10
1741279680000|2025-03-06 16:48:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|12
1741279690000|2025-03-06 16:48:10|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|9
1741279710000|2025-03-06 16:48:30|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|12
1741279720000|2025-03-06 16:48:40|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|5
1741279730000|2025-03-06 16:48:50|21.11|20.95|21.12|20.96|21.12|20.96|21.07|20.91|2
1741279740000|2025-03-06 16:49:00|21.15|20.99|21.13|20.97|21.17|21.01|21.13|20.97|39
1741279750000|2025-03-06 16:49:10|21.15|20.99|21.13|20.97|21.17|21.01|21.13|20.97|14
1741279760000|2025-03-06 16:49:20|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|6
1741279770000|2025-03-06 16:49:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1741279780000|2025-03-06 16:49:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|11
1741279790000|2025-03-06 16:49:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|6
1741279800000|2025-03-06 16:50:00|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|45
1741279820000|2025-03-06 16:50:20|||||||||1
1741279830000|2025-03-06 16:50:30|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|24
1741279840000|2025-03-06 16:50:40|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|3
1741279850000|2025-03-06 16:50:50|21.2|21.04|21.22|21.06|21.23|21.07|21.18|21.02|18
1741279860000|2025-03-06 16:51:00|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|13
1741279870000|2025-03-06 16:51:10|||||||||4
1741279880000|2025-03-06 16:51:20|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|10
1741279890000|2025-03-06 16:51:30|21.27|21.11|21.28|21.12|21.28|21.12|21.25|21.09|50
1741279910000|2025-03-06 16:51:50|21.29|21.13|21.28|21.12|21.3|21.14|21.28|21.12|91
1741279920000|2025-03-06 16:52:00|21.25|21.09|21.25|21.09|21.28|21.12|21.23|21.07|13
1741279930000|2025-03-06 16:52:10|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|6
1741279940000|2025-03-06 16:52:20|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|28
1741279950000|2025-03-06 16:52:30|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|14
1741279960000|2025-03-06 16:52:40|21.32|21.16|21.3|21.14|21.33|21.17|21.3|21.14|2
1741279970000|2025-03-06 16:52:50|21.32|21.16|21.3|21.14|21.33|21.17|21.3|21.14|5
1741279980000|2025-03-06 16:53:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|5
1741280000000|2025-03-06 16:53:20|21.3|21.14|21.28|21.12|21.32|21.16|21.28|21.12|20
1741280010000|2025-03-06 16:53:30|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|16
1741280020000|2025-03-06 16:53:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|12
1741280030000|2025-03-06 16:53:50|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|49
1741280040000|2025-03-06 16:54:00|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|29
1741280050000|2025-03-06 16:54:10|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|9
1741280060000|2025-03-06 16:54:20|||||||||9
1741280070000|2025-03-06 16:54:30|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|23
1741280080000|2025-03-06 16:54:40|||||||||1
1741280090000|2025-03-06 16:54:50|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|9
1741280100000|2025-03-06 16:55:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|10
1741280110000|2025-03-06 16:55:10|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|9
1741280120000|2025-03-06 16:55:20|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|1
1741280130000|2025-03-06 16:55:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|7
1741280140000|2025-03-06 16:55:40|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|18
1741280150000|2025-03-06 16:55:50|21.39|21.23|21.38|21.22|21.39|21.23|21.35|21.19|2
1741280160000|2025-03-06 16:56:00|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|37
1741280170000|2025-03-06 16:56:10|21.34|21.18|21.33|21.17|21.35|21.19|21.28|21.12|144
1741280180000|2025-03-06 16:56:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|12
1741280190000|2025-03-06 16:56:30|21.32|21.16|21.28|21.12|21.33|21.17|21.28|21.12|80
1741280200000|2025-03-06 16:56:40|||||||||66
1741280210000|2025-03-06 16:56:50|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|23
1741280220000|2025-03-06 16:57:00|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|65
1741280230000|2025-03-06 16:57:10|||||||||6
1741280240000|2025-03-06 16:57:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|11
1741280250000|2025-03-06 16:57:30|||||||||3
1741280260000|2025-03-06 16:57:40|||||||||3
1741280270000|2025-03-06 16:57:50|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|5
1741280280000|2025-03-06 16:58:00|||||||||9
1741280290000|2025-03-06 16:58:10|||||||||1
1741280300000|2025-03-06 16:58:20|||||||||2
1741280310000|2025-03-06 16:58:30|||||||||4
1741280320000|2025-03-06 16:58:40|21.37|21.21|21.38|21.22|21.4|21.24|21.37|21.21|9
1741280330000|2025-03-06 16:58:50|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|12
1741280340000|2025-03-06 16:59:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|6
1741280350000|2025-03-06 16:59:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|7
1741280360000|2025-03-06 16:59:20|||||||||4
1741280370000|2025-03-06 16:59:30|21.4|21.24|21.4|21.24|21.43|21.27|21.38|21.22|17
1741280380000|2025-03-06 16:59:40|21.42|21.26|21.4|21.24|21.43|21.27|21.4|21.24|3
1741280390000|2025-03-06 16:59:50|||||||||11
1741280400000|2025-03-06 17:00:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|48
1741280410000|2025-03-06 17:00:10|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|46
1741280420000|2025-03-06 17:00:20|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|75
1741280430000|2025-03-06 17:00:30|21.38|21.22|21.38|21.22|21.38|21.22|21.35|21.19|9
1741280440000|2025-03-06 17:00:40|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|20
1741280450000|2025-03-06 17:00:50|21.34|21.18|21.37|21.21|21.37|21.21|21.33|21.17|21
1741280460000|2025-03-06 17:01:00|21.35|21.19|21.35|21.19|21.38|21.22|21.33|21.17|5
1741280470000|2025-03-06 17:01:10|21.33|21.17|21.35|21.19|21.38|21.22|21.33|21.17|14
1741280480000|2025-03-06 17:01:20|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|8
1741280490000|2025-03-06 17:01:30|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|46
1741280510000|2025-03-06 17:01:50|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|23
1741280520000|2025-03-06 17:02:00|||||||||5
1741280530000|2025-03-06 17:02:10|||||||||2
1741280550000|2025-03-06 17:02:30|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|30
1741280560000|2025-03-06 17:02:40|21.35|21.19|21.4|21.24|21.4|21.24|21.33|21.17|37
1741280570000|2025-03-06 17:02:50|21.38|21.22|21.45|21.29|21.45|21.29|21.38|21.22|23
1741280580000|2025-03-06 17:03:00|21.46|21.3|21.5|21.34|21.5|21.34|21.45|21.29|43
1741280590000|2025-03-06 17:03:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|158
1741280600000|2025-03-06 17:03:20|||||||||9
1741280610000|2025-03-06 17:03:30|21.5|21.34|21.47|21.31|21.5|21.34|21.47|21.31|69
1741280620000|2025-03-06 17:03:40|21.49|21.33|21.5|21.34|21.52|21.36|21.47|21.31|24
1741280630000|2025-03-06 17:03:50|21.52|21.36|21.52|21.36|21.55|21.39|21.52|21.36|3
1741280640000|2025-03-06 17:04:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|6
1741280650000|2025-03-06 17:04:10|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|12
1741280660000|2025-03-06 17:04:20|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|22
1741280670000|2025-03-06 17:04:30|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|69
1741280680000|2025-03-06 17:04:40|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|16
1741280690000|2025-03-06 17:04:50|||||||||14
1741280700000|2025-03-06 17:05:00|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|130
1741280710000|2025-03-06 17:05:10|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|37
1741280720000|2025-03-06 17:05:20|21.64|21.48|21.57|21.41|21.64|21.48|21.57|21.41|68
1741280730000|2025-03-06 17:05:30|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|39
1741280740000|2025-03-06 17:05:40|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|2
1741280750000|2025-03-06 17:05:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|24
1741280760000|2025-03-06 17:06:00|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|122
1741280770000|2025-03-06 17:06:10|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|4
1741280780000|2025-03-06 17:06:20|21.62|21.46|21.62|21.46|21.64|21.48|21.62|21.46|22
1741280790000|2025-03-06 17:06:30|21.64|21.48|21.67|21.51|21.67|21.51|21.62|21.46|58
1741280800000|2025-03-06 17:06:40|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|22
1741280810000|2025-03-06 17:06:50|21.65|21.49|21.66|21.5|21.67|21.51|21.62|21.46|12
1741280820000|2025-03-06 17:07:00|21.65|21.49|21.64|21.48|21.67|21.51|21.62|21.46|42
1741280830000|2025-03-06 17:07:10|21.62|21.46|21.62|21.46|21.65|21.49|21.62|21.46|16
1741280840000|2025-03-06 17:07:20|||||||||1
1741280850000|2025-03-06 17:07:30|21.64|21.48|21.6|21.44|21.67|21.51|21.6|21.44|81
1741280860000|2025-03-06 17:07:40|||||||||5
1741280870000|2025-03-06 17:07:50|21.58|21.42|21.57|21.41|21.6|21.44|21.55|21.39|92
1741280880000|2025-03-06 17:08:00|21.59|21.43|21.6|21.44|21.6|21.44|21.57|21.41|2
1741280890000|2025-03-06 17:08:10|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|21
1741280900000|2025-03-06 17:08:20|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|0
1741280910000|2025-03-06 17:08:30|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|4
1741280920000|2025-03-06 17:08:40|21.59|21.43|21.59|21.43|21.6|21.44|21.57|21.41|6
1741280930000|2025-03-06 17:08:50|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|26
1741280940000|2025-03-06 17:09:00|21.57|21.41|21.6|21.44|21.6|21.44|21.56|21.4|32
1741280950000|2025-03-06 17:09:10|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|32
1741280960000|2025-03-06 17:09:20|21.57|21.41|21.55|21.39|21.59|21.43|21.55|21.39|6
1741280970000|2025-03-06 17:09:30|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|98
1741280980000|2025-03-06 17:09:40|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|104
1741280990000|2025-03-06 17:09:50|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|77
1741281000000|2025-03-06 17:10:00|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|44
1741281010000|2025-03-06 17:10:10|||||||||247
1741281020000|2025-03-06 17:10:20|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|52
1741281030000|2025-03-06 17:10:30|21.59|21.43|21.61|21.45|21.62|21.46|21.59|21.43|10
1741281040000|2025-03-06 17:10:40|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|12
1741281050000|2025-03-06 17:10:50|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|21
1741281060000|2025-03-06 17:11:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|5
1741281070000|2025-03-06 17:11:10|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|0
1741281080000|2025-03-06 17:11:20|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|1
1741281090000|2025-03-06 17:11:30|21.59|21.43|21.59|21.43|21.61|21.45|21.57|21.41|19
1741281100000|2025-03-06 17:11:40|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|37
1741281110000|2025-03-06 17:11:50|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|4
1741281120000|2025-03-06 17:12:00|21.67|21.51|21.64|21.48|21.67|21.51|21.64|21.48|4
1741281130000|2025-03-06 17:12:10|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|20
1741281140000|2025-03-06 17:12:20|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|13
1741281150000|2025-03-06 17:12:30|||||||||3
1741281170000|2025-03-06 17:12:50|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|43
1741281180000|2025-03-06 17:13:00|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|10
1741281190000|2025-03-06 17:13:10|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|7
1741281200000|2025-03-06 17:13:20|21.65|21.49|21.62|21.46|21.65|21.49|21.62|21.46|38
1741281210000|2025-03-06 17:13:30|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|19
1741281220000|2025-03-06 17:13:40|21.65|21.49|21.62|21.46|21.66|21.5|21.62|21.46|8
1741281230000|2025-03-06 17:13:50|21.64|21.48|21.62|21.46|21.66|21.5|21.62|21.46|4
1741281240000|2025-03-06 17:14:00|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|2
1741281250000|2025-03-06 17:14:10|||||||||6
1741281260000|2025-03-06 17:14:20|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|5
1741281270000|2025-03-06 17:14:30|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|6
1741281280000|2025-03-06 17:14:40|||||||||48
1741281290000|2025-03-06 17:14:50|21.72|21.56|21.69|21.53|21.72|21.56|21.69|21.53|35
1741281300000|2025-03-06 17:15:00|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|22
1741281310000|2025-03-06 17:15:10|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|4
1741281320000|2025-03-06 17:15:20|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|2
1741281330000|2025-03-06 17:15:30|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|3
1741281340000|2025-03-06 17:15:40|21.66|21.5|21.64|21.48|21.67|21.51|21.64|21.48|2
1741281350000|2025-03-06 17:15:50|21.66|21.5|21.64|21.48|21.67|21.51|21.64|21.48|4
1741281360000|2025-03-06 17:16:00|21.67|21.51|21.69|21.53|21.69|21.53|21.64|21.48|3
1741281370000|2025-03-06 17:16:10|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|59
1741281380000|2025-03-06 17:16:20|21.68|21.52|21.67|21.51|21.69|21.53|21.67|21.51|17
1741281390000|2025-03-06 17:16:30|21.64|21.48|21.64|21.48|21.66|21.5|21.62|21.46|8
1741281400000|2025-03-06 17:16:40|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|12
1741281410000|2025-03-06 17:16:50|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|5
1741281420000|2025-03-06 17:17:00|||||||||1
1741281430000|2025-03-06 17:17:10|||||||||1
1741281440000|2025-03-06 17:17:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|19
1741281450000|2025-03-06 17:17:30|21.72|21.56|21.74|21.58|21.74|21.58|21.69|21.53|3
1741281460000|2025-03-06 17:17:40|21.73|21.57|21.74|21.58|21.74|21.58|21.72|21.56|7
1741281470000|2025-03-06 17:17:50|||||||||55
1741281480000|2025-03-06 17:18:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|182
1741281490000|2025-03-06 17:18:10|21.73|21.57|21.69|21.53|21.74|21.58|21.69|21.53|17
1741281500000|2025-03-06 17:18:20|21.71|21.55|21.71|21.55|21.74|21.58|21.69|21.53|14
1741281510000|2025-03-06 17:18:30|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|6
1741281520000|2025-03-06 17:18:40|21.67|21.51|21.64|21.48|21.67|21.51|21.64|21.48|9
1741281530000|2025-03-06 17:18:50|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|22
1741281540000|2025-03-06 17:19:00|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|69
1741281550000|2025-03-06 17:19:10|21.66|21.5|21.66|21.5|21.67|21.51|21.62|21.46|27
1741281560000|2025-03-06 17:19:20|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|5
1741281580000|2025-03-06 17:19:40|||||||||7
1741281600000|2025-03-06 17:20:00|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|15
1741281610000|2025-03-06 17:20:10|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|130
1741281620000|2025-03-06 17:20:20|21.55|21.39|21.55|21.39|21.57|21.41|21.55|21.39|52
1741281630000|2025-03-06 17:20:30|21.56|21.4|21.55|21.39|21.57|21.41|21.55|21.39|11
1741281640000|2025-03-06 17:20:40|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|100
1741281650000|2025-03-06 17:20:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|125
1741281660000|2025-03-06 17:21:00|21.52|21.36|21.55|21.39|21.55|21.39|21.5|21.34|59
1741281670000|2025-03-06 17:21:10|||||||||21
1741281680000|2025-03-06 17:21:20|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|41
1741281690000|2025-03-06 17:21:30|21.53|21.37|21.53|21.37|21.54|21.38|21.53|21.37|21
1741281700000|2025-03-06 17:21:40|21.5|21.34|21.53|21.37|21.53|21.37|21.5|21.34|26
1741281710000|2025-03-06 17:21:50|21.54|21.38|21.55|21.39|21.55|21.39|21.5|21.34|48
1741281720000|2025-03-06 17:22:00|21.5|21.34|21.48|21.32|21.53|21.37|21.48|21.32|20
1741281730000|2025-03-06 17:22:10|21.5|21.34|21.45|21.29|21.5|21.34|21.43|21.27|95
1741281740000|2025-03-06 17:22:20|21.48|21.32|21.48|21.32|21.5|21.34|21.45|21.29|68
1741281750000|2025-03-06 17:22:30|21.5|21.34|21.48|21.32|21.5|21.34|21.45|21.29|30
1741281760000|2025-03-06 17:22:40|21.47|21.31|21.48|21.32|21.48|21.32|21.45|21.29|100
1741281770000|2025-03-06 17:22:50|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|37
1741281780000|2025-03-06 17:23:00|21.47|21.31|21.45|21.29|21.5|21.34|21.45|21.29|45
1741281790000|2025-03-06 17:23:10|||||||||24
1741281800000|2025-03-06 17:23:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|45
1741281810000|2025-03-06 17:23:30|||||||||3
1741281820000|2025-03-06 17:23:40|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|31
1741281830000|2025-03-06 17:23:50|21.47|21.31|21.48|21.32|21.48|21.32|21.45|21.29|12
1741281840000|2025-03-06 17:24:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|10
1741281850000|2025-03-06 17:24:10|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|14
1741281860000|2025-03-06 17:24:20|||||||||4
1741281870000|2025-03-06 17:24:30|||||||||6
1741281880000|2025-03-06 17:24:40|||||||||12
1741281890000|2025-03-06 17:24:50|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|31
1741281900000|2025-03-06 17:25:00|21.59|21.43|21.6|21.44|21.6|21.44|21.57|21.41|39
1741281910000|2025-03-06 17:25:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1741281920000|2025-03-06 17:25:20|||||||||8
1741281930000|2025-03-06 17:25:30|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|15
1741281940000|2025-03-06 17:25:40|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|41
1741281950000|2025-03-06 17:25:50|21.6|21.44|21.6|21.44|21.6|21.44|21.57|21.41|47
1741281960000|2025-03-06 17:26:00|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|16
1741281970000|2025-03-06 17:26:10|||||||||6
1741281980000|2025-03-06 17:26:20|||||||||7
1741281990000|2025-03-06 17:26:30|||||||||7
1741282000000|2025-03-06 17:26:40|21.65|21.49|21.62|21.46|21.67|21.51|21.62|21.46|49
1741282010000|2025-03-06 17:26:50|||||||||6
1741282020000|2025-03-06 17:27:00|21.64|21.48|21.72|21.56|21.72|21.56|21.64|21.48|29
1741282030000|2025-03-06 17:27:10|21.69|21.53|21.67|21.51|21.69|21.53|21.64|21.48|26
1741282040000|2025-03-06 17:27:20|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|12
1741282050000|2025-03-06 17:27:30|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|4
1741282060000|2025-03-06 17:27:40|21.72|21.56|21.72|21.56|21.74|21.58|21.72|21.56|16
1741282070000|2025-03-06 17:27:50|||||||||25
1741282080000|2025-03-06 17:28:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|14
1741282090000|2025-03-06 17:28:10|||||||||1
1741282100000|2025-03-06 17:28:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|22
1741282110000|2025-03-06 17:28:30|21.69|21.53|21.69|21.53|21.72|21.56|21.69|21.53|1
1741282120000|2025-03-06 17:28:40|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|0
1741282130000|2025-03-06 17:28:50|21.67|21.51|21.67|21.51|21.71|21.55|21.67|21.51|39
1741282140000|2025-03-06 17:29:00|21.65|21.49|21.64|21.48|21.67|21.51|21.62|21.46|6
1741282150000|2025-03-06 17:29:10|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|5
1741282160000|2025-03-06 17:29:20|21.69|21.53|21.69|21.53|21.72|21.56|21.69|21.53|28
1741282170000|2025-03-06 17:29:30|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|20
1741282180000|2025-03-06 17:29:40|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|8
1741282190000|2025-03-06 17:29:50|21.69|21.53|21.69|21.53|21.69|21.53|21.67|21.51|7
1741282200000|2025-03-06 17:30:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|22
1741282210000|2025-03-06 17:30:10|||||||||5
1741282220000|2025-03-06 17:30:20|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|53
1741282230000|2025-03-06 17:30:30|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|1
1741282240000|2025-03-06 17:30:40|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|24
1741282250000|2025-03-06 17:30:50|21.64|21.48|21.57|21.41|21.67|21.51|21.57|21.41|29
1741282260000|2025-03-06 17:31:00|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|82
1741282270000|2025-03-06 17:31:10|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|10
1741282280000|2025-03-06 17:31:20|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|84
1741282290000|2025-03-06 17:31:30|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|9
1741282300000|2025-03-06 17:31:40|||||||||1
1741282320000|2025-03-06 17:32:00|21.66|21.5|21.67|21.51|21.67|21.51|21.64|21.48|2
1741282330000|2025-03-06 17:32:10|21.69|21.53|21.69|21.53|21.72|21.56|21.69|21.53|26
1741282340000|2025-03-06 17:32:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|49
1741282350000|2025-03-06 17:32:30|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|21
1741282360000|2025-03-06 17:32:40|||||||||2
1741282370000|2025-03-06 17:32:50|||||||||9
1741282380000|2025-03-06 17:33:00|||||||||2
1741282390000|2025-03-06 17:33:10|||||||||1
1741282400000|2025-03-06 17:33:20|21.69|21.53|21.72|21.56|21.72|21.56|21.69|21.53|27
1741282410000|2025-03-06 17:33:30|21.71|21.55|21.72|21.56|21.72|21.56|21.67|21.51|100
1741282420000|2025-03-06 17:33:40|21.69|21.53|21.72|21.56|21.72|21.56|21.69|21.53|0
1741282440000|2025-03-06 17:34:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|13
1741282450000|2025-03-06 17:34:10|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|20
1741282460000|2025-03-06 17:34:20|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|14
1741282470000|2025-03-06 17:34:30|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|41
1741282480000|2025-03-06 17:34:40|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|30
1741282490000|2025-03-06 17:34:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|5
1741282500000|2025-03-06 17:35:00|||||||||3
1741282510000|2025-03-06 17:35:10|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|37
1741282520000|2025-03-06 17:35:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741282530000|2025-03-06 17:35:30|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|6
1741282540000|2025-03-06 17:35:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|152
1741282550000|2025-03-06 17:35:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|21
1741282560000|2025-03-06 17:36:00|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|14
1741282570000|2025-03-06 17:36:10|||||||||11
1741282580000|2025-03-06 17:36:20|21.83|21.67|21.81|21.65|21.86|21.7|21.81|21.65|18
1741282590000|2025-03-06 17:36:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|45
1741282600000|2025-03-06 17:36:40|||||||||63
1741282610000|2025-03-06 17:36:50|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|139
1741282620000|2025-03-06 17:37:00|21.84|21.68|21.81|21.65|21.86|21.7|21.81|21.65|30
1741282630000|2025-03-06 17:37:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|127
1741282640000|2025-03-06 17:37:20|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|31
1741282650000|2025-03-06 17:37:30|||||||||4
1741282660000|2025-03-06 17:37:40|||||||||40
1741282670000|2025-03-06 17:37:50|||||||||34
1741282680000|2025-03-06 17:38:00|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|18
1741282690000|2025-03-06 17:38:10|||||||||104
1741282700000|2025-03-06 17:38:20|||||||||8
1741282710000|2025-03-06 17:38:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|10
1741282720000|2025-03-06 17:38:40|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|46
1741282730000|2025-03-06 17:38:50|||||||||4
1741282740000|2025-03-06 17:39:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|30
1741282750000|2025-03-06 17:39:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|14
1741282760000|2025-03-06 17:39:20|21.83|21.67|21.83|21.67|21.86|21.7|21.83|21.67|16
1741282770000|2025-03-06 17:39:30|21.84|21.68|21.86|21.7|21.86|21.7|21.83|21.67|3
1741282780000|2025-03-06 17:39:40|||||||||4
1741282790000|2025-03-06 17:39:50|21.88|21.72|21.88|21.72|21.91|21.75|21.88|21.72|132
1741282800000|2025-03-06 17:40:00|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|19
1741282810000|2025-03-06 17:40:10|||||||||24
1741282820000|2025-03-06 17:40:20|||||||||4
1741282830000|2025-03-06 17:40:30|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|32
1741282850000|2025-03-06 17:40:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|56
1741282860000|2025-03-06 17:41:00|21.78|21.62|21.79|21.63|21.81|21.65|21.76|21.6|41
1741282870000|2025-03-06 17:41:10|21.78|21.62|21.76|21.6|21.79|21.63|21.73|21.57|31
1741282880000|2025-03-06 17:41:20|||||||||14
1741282890000|2025-03-06 17:41:30|21.78|21.62|21.81|21.65|21.82|21.66|21.78|21.62|17
1741282900000|2025-03-06 17:41:40|21.82|21.66|21.83|21.67|21.83|21.67|21.81|21.65|22
1741282910000|2025-03-06 17:41:50|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|25
1741282920000|2025-03-06 17:42:00|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|1
1741282930000|2025-03-06 17:42:10|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|14
1741282940000|2025-03-06 17:42:20|||||||||2
1741282950000|2025-03-06 17:42:30|||||||||41
1741282960000|2025-03-06 17:42:40|21.78|21.62|21.79|21.63|21.79|21.63|21.76|21.6|15
1741282970000|2025-03-06 17:42:50|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|2
1741282980000|2025-03-06 17:43:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|32
1741282990000|2025-03-06 17:43:10|||||||||9
1741283000000|2025-03-06 17:43:20|||||||||5
1741283020000|2025-03-06 17:43:40|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|14
1741283030000|2025-03-06 17:43:50|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|81
1741283040000|2025-03-06 17:44:00|||||||||3
1741283050000|2025-03-06 17:44:10|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|41
1741283060000|2025-03-06 17:44:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|50
1741283070000|2025-03-06 17:44:30|21.76|21.6|21.78|21.62|21.78|21.62|21.75|21.59|60
1741283080000|2025-03-06 17:44:40|||||||||1
1741283090000|2025-03-06 17:44:50|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|15
1741283100000|2025-03-06 17:45:00|21.74|21.58|21.71|21.55|21.76|21.6|21.71|21.55|123
1741283110000|2025-03-06 17:45:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|21
1741283120000|2025-03-06 17:45:20|21.71|21.55|21.73|21.57|21.73|21.57|21.69|21.53|40
1741283130000|2025-03-06 17:45:30|21.71|21.55|21.69|21.53|21.71|21.55|21.68|21.52|64
1741283140000|2025-03-06 17:45:40|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|22
1741283150000|2025-03-06 17:45:50|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|20
1741283160000|2025-03-06 17:46:00|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|32
1741283170000|2025-03-06 17:46:10|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|39
1741283180000|2025-03-06 17:46:20|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|59
1741283190000|2025-03-06 17:46:30|21.78|21.62|21.81|21.65|21.83|21.67|21.78|21.62|64
1741283200000|2025-03-06 17:46:40|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|7
1741283210000|2025-03-06 17:46:50|||||||||7
1741283220000|2025-03-06 17:47:00|21.86|21.7|21.85|21.69|21.9|21.74|21.85|21.69|32
1741283230000|2025-03-06 17:47:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|1
1741283240000|2025-03-06 17:47:20|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|6
1741283250000|2025-03-06 17:47:30|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|26
1741283260000|2025-03-06 17:47:40|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|17
1741283270000|2025-03-06 17:47:50|21.88|21.72|21.88|21.72|21.9|21.74|21.85|21.69|56
1741283280000|2025-03-06 17:48:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|12
1741283290000|2025-03-06 17:48:10|||||||||6
1741283300000|2025-03-06 17:48:20|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|228
1741283310000|2025-03-06 17:48:30|||||||||1
1741283320000|2025-03-06 17:48:40|21.87|21.71|21.9|21.74|21.9|21.74|21.85|21.69|37
1741283330000|2025-03-06 17:48:50|||||||||15
1741283340000|2025-03-06 17:49:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|35
1741283350000|2025-03-06 17:49:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|44
1741283360000|2025-03-06 17:49:20|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|9
1741283370000|2025-03-06 17:49:30|21.95|21.79|21.92|21.76|21.95|21.79|21.9|21.74|30
1741283380000|2025-03-06 17:49:40|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|47
1741283390000|2025-03-06 17:49:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|8
1741283400000|2025-03-06 17:50:00|||||||||65
1741283410000|2025-03-06 17:50:10|21.91|21.75|21.92|21.76|21.92|21.76|21.9|21.74|29
1741283420000|2025-03-06 17:50:20|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|44
1741283430000|2025-03-06 17:50:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|17
1741283440000|2025-03-06 17:50:40|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|34
1741283450000|2025-03-06 17:50:50|||||||||25
1741283460000|2025-03-06 17:51:00|||||||||26
1741283470000|2025-03-06 17:51:10|||||||||3
1741283480000|2025-03-06 17:51:20|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|107
1741283490000|2025-03-06 17:51:30|||||||||3
1741283500000|2025-03-06 17:51:40|||||||||22
1741283510000|2025-03-06 17:51:50|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|113
1741283520000|2025-03-06 17:52:00|21.82|21.66|21.85|21.69|21.85|21.69|21.81|21.65|86
1741283530000|2025-03-06 17:52:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|30
1741283540000|2025-03-06 17:52:20|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|5
1741283550000|2025-03-06 17:52:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|13
1741283560000|2025-03-06 17:52:40|||||||||12
1741283570000|2025-03-06 17:52:50|||||||||12
1741283580000|2025-03-06 17:53:00|21.93|21.77|21.93|21.77|21.93|21.77|21.9|21.74|12
1741283590000|2025-03-06 17:53:10|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|70
1741283600000|2025-03-06 17:53:20|||||||||5
1741283610000|2025-03-06 17:53:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|17
1741283620000|2025-03-06 17:53:40|||||||||11
1741283630000|2025-03-06 17:53:50|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|51
1741283640000|2025-03-06 17:54:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|7
1741283650000|2025-03-06 17:54:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|2
1741283660000|2025-03-06 17:54:20|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|2
1741283670000|2025-03-06 17:54:30|||||||||11
1741283680000|2025-03-06 17:54:40|||||||||2
1741283690000|2025-03-06 17:54:50|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|33
1741283700000|2025-03-06 17:55:00|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|53
1741283710000|2025-03-06 17:55:10|21.81|21.65|21.73|21.57|21.81|21.65|21.73|21.57|6
1741283720000|2025-03-06 17:55:20|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|11
1741283730000|2025-03-06 17:55:30|||||||||3
1741283740000|2025-03-06 17:55:40|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|11
1741283750000|2025-03-06 17:55:50|21.79|21.63|21.78|21.62|21.83|21.67|21.78|21.62|5
1741283760000|2025-03-06 17:56:00|21.76|21.6|21.71|21.55|21.78|21.62|21.71|21.55|91
1741283770000|2025-03-06 17:56:10|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|21
1741283780000|2025-03-06 17:56:20|21.79|21.63|21.82|21.66|21.82|21.66|21.78|21.62|11
1741283790000|2025-03-06 17:56:30|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|22
1741283800000|2025-03-06 17:56:40|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|2
1741283810000|2025-03-06 17:56:50|||||||||1
1741283820000|2025-03-06 17:57:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|7
1741283830000|2025-03-06 17:57:10|||||||||2
1741283840000|2025-03-06 17:57:20|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|35
1741283850000|2025-03-06 17:57:30|21.79|21.63|21.81|21.65|21.81|21.65|21.78|21.62|29
1741283860000|2025-03-06 17:57:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|3
1741283870000|2025-03-06 17:57:50|21.76|21.6|21.74|21.58|21.76|21.6|21.73|21.57|15
1741283880000|2025-03-06 17:58:00|21.76|21.6|21.76|21.6|21.76|21.6|21.71|21.55|146
1741283890000|2025-03-06 17:58:10|21.74|21.58|21.71|21.55|21.76|21.6|21.71|21.55|28
1741283900000|2025-03-06 17:58:20|21.69|21.53|21.66|21.5|21.71|21.55|21.66|21.5|24
1741283910000|2025-03-06 17:58:30|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|10
1741283920000|2025-03-06 17:58:40|21.64|21.48|21.64|21.48|21.65|21.49|21.61|21.45|70
1741283930000|2025-03-06 17:58:50|21.62|21.46|21.61|21.45|21.64|21.48|21.61|21.45|12
1741283940000|2025-03-06 17:59:00|21.62|21.46|21.61|21.45|21.62|21.46|21.59|21.43|51
1741283950000|2025-03-06 17:59:10|21.59|21.43|21.61|21.45|21.64|21.48|21.59|21.43|51
1741283960000|2025-03-06 17:59:20|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|52
1741283970000|2025-03-06 17:59:30|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|111
1741283980000|2025-03-06 17:59:40|||||||||8
1741283990000|2025-03-06 17:59:50|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|12
1741284000000|2025-03-06 18:00:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|6
1741284010000|2025-03-06 18:00:10|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|20
1741284020000|2025-03-06 18:00:20|||||||||28
1741284030000|2025-03-06 18:00:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|165
1741284050000|2025-03-06 18:00:50|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|50
1741284060000|2025-03-06 18:01:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|26
1741284080000|2025-03-06 18:01:20|21.69|21.53|21.69|21.53|21.7|21.54|21.66|21.5|6
1741284090000|2025-03-06 18:01:30|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|7
1741284100000|2025-03-06 18:01:40|21.76|21.6|21.76|21.6|21.76|21.6|21.71|21.55|7
1741284120000|2025-03-06 18:02:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|22
1741284130000|2025-03-06 18:02:10|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|10
1741284140000|2025-03-06 18:02:20|21.73|21.57|21.71|21.55|21.74|21.58|21.71|21.55|16
1741284150000|2025-03-06 18:02:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|3
1741284160000|2025-03-06 18:02:40|21.73|21.57|21.74|21.58|21.76|21.6|21.71|21.55|30
1741284170000|2025-03-06 18:02:50|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|4
1741284180000|2025-03-06 18:03:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|26
1741284190000|2025-03-06 18:03:10|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|16
1741284200000|2025-03-06 18:03:20|21.78|21.62|21.83|21.67|21.83|21.67|21.76|21.6|33
1741284210000|2025-03-06 18:03:30|||||||||24
1741284230000|2025-03-06 18:03:50|||||||||2
1741284240000|2025-03-06 18:04:00|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|54
1741284250000|2025-03-06 18:04:10|||||||||15
1741284270000|2025-03-06 18:04:30|||||||||5
1741284280000|2025-03-06 18:04:40|||||||||9
1741284290000|2025-03-06 18:04:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|17
1741284300000|2025-03-06 18:05:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|27
1741284310000|2025-03-06 18:05:10|21.81|21.65|21.81|21.65|21.83|21.67|21.78|21.62|14
1741284320000|2025-03-06 18:05:20|21.83|21.67|21.73|21.57|21.83|21.67|21.73|21.57|30
1741284330000|2025-03-06 18:05:30|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|5
1741284340000|2025-03-06 18:05:40|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|21
1741284360000|2025-03-06 18:06:00|21.74|21.58|21.78|21.62|21.78|21.62|21.73|21.57|24
1741284370000|2025-03-06 18:06:10|||||||||4
1741284380000|2025-03-06 18:06:20|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|17
1741284390000|2025-03-06 18:06:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1741284400000|2025-03-06 18:06:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|12
1741284410000|2025-03-06 18:06:50|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|27
1741284420000|2025-03-06 18:07:00|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|2
1741284430000|2025-03-06 18:07:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|38
1741284440000|2025-03-06 18:07:20|||||||||3
1741284450000|2025-03-06 18:07:30|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|19
1741284460000|2025-03-06 18:07:40|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|1
1741284470000|2025-03-06 18:07:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|3
1741284480000|2025-03-06 18:08:00|21.8|21.64|21.8|21.64|21.83|21.67|21.8|21.64|3
1741284490000|2025-03-06 18:08:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|0
1741284500000|2025-03-06 18:08:20|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|16
1741284510000|2025-03-06 18:08:30|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|7
1741284520000|2025-03-06 18:08:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|53
1741284530000|2025-03-06 18:08:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|30
1741284540000|2025-03-06 18:09:00|||||||||11
1741284550000|2025-03-06 18:09:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|24
1741284560000|2025-03-06 18:09:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|10
1741284570000|2025-03-06 18:09:30|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|16
1741284580000|2025-03-06 18:09:40|||||||||6
1741284600000|2025-03-06 18:10:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|44
1741284610000|2025-03-06 18:10:10|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|51
1741284620000|2025-03-06 18:10:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|10
1741284630000|2025-03-06 18:10:30|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|17
1741284650000|2025-03-06 18:10:50|||||||||1
1741284660000|2025-03-06 18:11:00|||||||||35
1741284670000|2025-03-06 18:11:10|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|41
1741284680000|2025-03-06 18:11:20|||||||||2
1741284690000|2025-03-06 18:11:30|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|47
1741284700000|2025-03-06 18:11:40|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|27
1741284710000|2025-03-06 18:11:50|||||||||12
1741284720000|2025-03-06 18:12:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|25
1741284730000|2025-03-06 18:12:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|14
1741284740000|2025-03-06 18:12:20|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|39
1741284750000|2025-03-06 18:12:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|11
1741284760000|2025-03-06 18:12:40|||||||||2
1741284780000|2025-03-06 18:13:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|52
1741284790000|2025-03-06 18:13:10|21.76|21.6|21.83|21.67|21.83|21.67|21.75|21.59|18
1741284800000|2025-03-06 18:13:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|24
1741284810000|2025-03-06 18:13:30|||||||||20
1741284820000|2025-03-06 18:13:40|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|4
1741284830000|2025-03-06 18:13:50|||||||||3
1741284840000|2025-03-06 18:14:00|||||||||5
1741284850000|2025-03-06 18:14:10|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|42
1741284860000|2025-03-06 18:14:20|21.8|21.64|21.84|21.68|21.85|21.69|21.8|21.64|17
1741284870000|2025-03-06 18:14:30|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|16
1741284890000|2025-03-06 18:14:50|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|29
1741284900000|2025-03-06 18:15:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|66
1741284910000|2025-03-06 18:15:10|||||||||45
1741284920000|2025-03-06 18:15:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|24
1741284930000|2025-03-06 18:15:30|21.73|21.57|21.66|21.5|21.73|21.57|21.66|21.5|86
1741284940000|2025-03-06 18:15:40|21.68|21.52|21.68|21.52|21.68|21.52|21.66|21.5|25
1741284950000|2025-03-06 18:15:50|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|41
1741284960000|2025-03-06 18:16:00|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|40
1741284980000|2025-03-06 18:16:20|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|15
1741284990000|2025-03-06 18:16:30|||||||||3
1741285000000|2025-03-06 18:16:40|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|4
1741285010000|2025-03-06 18:16:50|||||||||9
1741285020000|2025-03-06 18:17:00|||||||||1
1741285030000|2025-03-06 18:17:10|||||||||12
1741285040000|2025-03-06 18:17:20|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|17
1741285050000|2025-03-06 18:17:30|||||||||31
1741285060000|2025-03-06 18:17:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|45
1741285070000|2025-03-06 18:17:50|||||||||38
1741285080000|2025-03-06 18:18:00|||||||||33
1741285090000|2025-03-06 18:18:10|||||||||30
1741285100000|2025-03-06 18:18:20|||||||||3
1741285110000|2025-03-06 18:18:30|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|55
1741285120000|2025-03-06 18:18:40|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|66
1741285130000|2025-03-06 18:18:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|14
1741285140000|2025-03-06 18:19:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|8
1741285150000|2025-03-06 18:19:10|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|16
1741285160000|2025-03-06 18:19:20|||||||||19
1741285170000|2025-03-06 18:19:30|||||||||21
1741285180000|2025-03-06 18:19:40|||||||||42
1741285190000|2025-03-06 18:19:50|||||||||14
1741285200000|2025-03-06 18:20:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1741285210000|2025-03-06 18:20:10|21.69|21.53|21.69|21.53|21.69|21.53|21.66|21.5|32
1741285220000|2025-03-06 18:20:20|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|74
1741285230000|2025-03-06 18:20:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|40
1741285240000|2025-03-06 18:20:40|||||||||9
1741285250000|2025-03-06 18:20:50|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|12
1741285260000|2025-03-06 18:21:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|62
1741285270000|2025-03-06 18:21:10|21.61|21.45|21.59|21.43|21.62|21.46|21.59|21.43|13
1741285280000|2025-03-06 18:21:20|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|3
1741285290000|2025-03-06 18:21:30|||||||||9
1741285300000|2025-03-06 18:21:40|||||||||21
1741285310000|2025-03-06 18:21:50|||||||||6
1741285320000|2025-03-06 18:22:00|||||||||5
1741285330000|2025-03-06 18:22:10|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|31
1741285340000|2025-03-06 18:22:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|55
1741285350000|2025-03-06 18:22:30|||||||||1
1741285360000|2025-03-06 18:22:40|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|11
1741285370000|2025-03-06 18:22:50|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|20
1741285380000|2025-03-06 18:23:00|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|10
1741285390000|2025-03-06 18:23:10|21.62|21.46|21.61|21.45|21.64|21.48|21.61|21.45|5
1741285400000|2025-03-06 18:23:20|||||||||7
1741285410000|2025-03-06 18:23:30|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|48
1741285420000|2025-03-06 18:23:40|||||||||5
1741285430000|2025-03-06 18:23:50|21.56|21.4|21.56|21.4|21.61|21.45|21.56|21.4|17
1741285440000|2025-03-06 18:24:00|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|4
1741285450000|2025-03-06 18:24:10|||||||||15
1741285460000|2025-03-06 18:24:20|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|73
1741285470000|2025-03-06 18:24:30|21.57|21.41|21.59|21.43|21.59|21.43|21.56|21.4|1
1741285480000|2025-03-06 18:24:40|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|1
1741285490000|2025-03-06 18:24:50|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|51
1741285500000|2025-03-06 18:25:00|||||||||3
1741285510000|2025-03-06 18:25:10|||||||||4
1741285520000|2025-03-06 18:25:20|21.57|21.41|21.59|21.43|21.59|21.43|21.56|21.4|10
1741285530000|2025-03-06 18:25:30|21.57|21.41|21.56|21.4|21.59|21.43|21.54|21.38|59
1741285540000|2025-03-06 18:25:40|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|4
1741285550000|2025-03-06 18:25:50|||||||||5
1741285560000|2025-03-06 18:26:00|||||||||7
1741285570000|2025-03-06 18:26:10|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|19
1741285580000|2025-03-06 18:26:20|21.66|21.5|21.66|21.5|21.66|21.5|21.63|21.47|5
1741285590000|2025-03-06 18:26:30|21.63|21.47|21.61|21.45|21.64|21.48|21.61|21.45|16
1741285600000|2025-03-06 18:26:40|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|6
1741285610000|2025-03-06 18:26:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|15
1741285620000|2025-03-06 18:27:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|3
1741285630000|2025-03-06 18:27:10|21.68|21.52|21.68|21.52|21.71|21.55|21.67|21.51|4
1741285640000|2025-03-06 18:27:20|||||||||19
1741285650000|2025-03-06 18:27:30|||||||||1
1741285660000|2025-03-06 18:27:40|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|63
1741285670000|2025-03-06 18:27:50|21.69|21.53|21.68|21.52|21.71|21.55|21.68|21.52|9
1741285680000|2025-03-06 18:28:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|34
1741285690000|2025-03-06 18:28:10|||||||||2
1741285700000|2025-03-06 18:28:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|19
1741285710000|2025-03-06 18:28:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|59
1741285720000|2025-03-06 18:28:40|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|24
1741285730000|2025-03-06 18:28:50|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|46
1741285740000|2025-03-06 18:29:00|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|29
1741285760000|2025-03-06 18:29:20|||||||||2
1741285770000|2025-03-06 18:29:30|21.83|21.67|21.83|21.67|21.85|21.69|21.8|21.64|11
1741285780000|2025-03-06 18:29:40|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|19
1741285790000|2025-03-06 18:29:50|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|26
1741285800000|2025-03-06 18:30:00|||||||||3
1741285810000|2025-03-06 18:30:10|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|42
1741285820000|2025-03-06 18:30:20|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|17
1741285830000|2025-03-06 18:30:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|20
1741285840000|2025-03-06 18:30:40|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|58
1741285850000|2025-03-06 18:30:50|||||||||4
1741285860000|2025-03-06 18:31:00|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|17
1741285870000|2025-03-06 18:31:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|11
1741285880000|2025-03-06 18:31:20|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|20
1741285890000|2025-03-06 18:31:30|||||||||2
1741285900000|2025-03-06 18:31:40|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|28
1741285910000|2025-03-06 18:31:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|38
1741285920000|2025-03-06 18:32:00|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|34
1741285930000|2025-03-06 18:32:10|21.68|21.52|21.7|21.54|21.73|21.57|21.68|21.52|19
1741285940000|2025-03-06 18:32:20|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|19
1741285950000|2025-03-06 18:32:30|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|25
1741285960000|2025-03-06 18:32:40|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|26
1741285970000|2025-03-06 18:32:50|||||||||3
1741285980000|2025-03-06 18:33:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|3
1741285990000|2025-03-06 18:33:10|||||||||41
1741286000000|2025-03-06 18:33:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|15
1741286010000|2025-03-06 18:33:30|||||||||2
1741286020000|2025-03-06 18:33:40|||||||||2
1741286030000|2025-03-06 18:33:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|8
1741286040000|2025-03-06 18:34:00|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|18
1741286050000|2025-03-06 18:34:10|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|21
1741286060000|2025-03-06 18:34:20|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|16
1741286070000|2025-03-06 18:34:30|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|2
1741286080000|2025-03-06 18:34:40|21.76|21.6|21.75|21.59|21.78|21.62|21.75|21.59|15
1741286090000|2025-03-06 18:34:50|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|19
1741286100000|2025-03-06 18:35:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|22
1741286110000|2025-03-06 18:35:10|||||||||2
1741286120000|2025-03-06 18:35:20|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|1
1741286130000|2025-03-06 18:35:30|21.76|21.6|21.8|21.64|21.8|21.64|21.75|21.59|4
1741286140000|2025-03-06 18:35:40|||||||||7
1741286150000|2025-03-06 18:35:50|||||||||1
1741286160000|2025-03-06 18:36:00|||||||||4
1741286170000|2025-03-06 18:36:10|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|22
1741286180000|2025-03-06 18:36:20|||||||||10
1741286190000|2025-03-06 18:36:30|||||||||2
1741286200000|2025-03-06 18:36:40|||||||||4
1741286210000|2025-03-06 18:36:50|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|17
1741286220000|2025-03-06 18:37:00|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|9
1741286230000|2025-03-06 18:37:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|10
1741286240000|2025-03-06 18:37:20|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|3
1741286250000|2025-03-06 18:37:30|||||||||10
1741286260000|2025-03-06 18:37:40|21.88|21.72|21.88|21.72|21.9|21.74|21.87|21.71|3
1741286270000|2025-03-06 18:37:50|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|11
1741286280000|2025-03-06 18:38:00|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|8
1741286290000|2025-03-06 18:38:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|5
1741286300000|2025-03-06 18:38:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1741286310000|2025-03-06 18:38:30|21.87|21.71|21.9|21.74|21.92|21.76|21.87|21.71|22
1741286320000|2025-03-06 18:38:40|21.91|21.75|21.9|21.74|21.92|21.76|21.9|21.74|21
1741286330000|2025-03-06 18:38:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1741286340000|2025-03-06 18:39:00|||||||||7
1741286350000|2025-03-06 18:39:10|||||||||14
1741286360000|2025-03-06 18:39:20|||||||||5
1741286370000|2025-03-06 18:39:30|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|4
1741286380000|2025-03-06 18:39:40|21.93|21.77|21.97|21.81|21.97|21.81|21.92|21.76|22
1741286390000|2025-03-06 18:39:50|||||||||34
1741286400000|2025-03-06 18:40:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|62
1741286410000|2025-03-06 18:40:10|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|22
1741286420000|2025-03-06 18:40:20|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|68
1741286430000|2025-03-06 18:40:30|||||||||3
1741286440000|2025-03-06 18:40:40|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|4
1741286450000|2025-03-06 18:40:50|22|21.84|21.98|21.82|22|21.84|21.98|21.82|46
1741286460000|2025-03-06 18:41:00|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|40
1741286470000|2025-03-06 18:41:10|||||||||34
1741286480000|2025-03-06 18:41:20|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|47
1741286490000|2025-03-06 18:41:30|||||||||13
1741286500000|2025-03-06 18:41:40|||||||||14
1741286510000|2025-03-06 18:41:50|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|8
1741286520000|2025-03-06 18:42:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|47
1741286530000|2025-03-06 18:42:10|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|4
1741286540000|2025-03-06 18:42:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1741286550000|2025-03-06 18:42:30|||||||||6
1741286560000|2025-03-06 18:42:40|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|24
1741286570000|2025-03-06 18:42:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|19
1741286580000|2025-03-06 18:43:00|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|13
1741286590000|2025-03-06 18:43:10|22.02|21.86|21.98|21.82|22.03|21.87|21.98|21.82|87
1741286600000|2025-03-06 18:43:20|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|60
1741286610000|2025-03-06 18:43:30|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|22
1741286620000|2025-03-06 18:43:40|||||||||43
1741286630000|2025-03-06 18:43:50|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|64
1741286640000|2025-03-06 18:44:00|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|14
1741286650000|2025-03-06 18:44:10|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|39
1741286660000|2025-03-06 18:44:20|||||||||19
1741286670000|2025-03-06 18:44:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|28
1741286680000|2025-03-06 18:44:40|||||||||2
1741286690000|2025-03-06 18:44:50|||||||||4
1741286700000|2025-03-06 18:45:00|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|37
1741286710000|2025-03-06 18:45:10|22.02|21.86|22.02|21.86|22.03|21.87|22|21.84|15
1741286720000|2025-03-06 18:45:20|21.98|21.82|21.97|21.81|22|21.84|21.97|21.81|14
1741286730000|2025-03-06 18:45:30|||||||||58
1741286740000|2025-03-06 18:45:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|17
1741286750000|2025-03-06 18:45:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|17
1741286760000|2025-03-06 18:46:00|||||||||23
1741286770000|2025-03-06 18:46:10|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|15
1741286780000|2025-03-06 18:46:20|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|21
1741286790000|2025-03-06 18:46:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|41
1741286800000|2025-03-06 18:46:40|21.92|21.76|21.87|21.71|21.92|21.76|21.85|21.69|69
1741286810000|2025-03-06 18:46:50|||||||||5
1741286820000|2025-03-06 18:47:00|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|0
1741286830000|2025-03-06 18:47:10|||||||||11
1741286850000|2025-03-06 18:47:30|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|20
1741286860000|2025-03-06 18:47:40|21.88|21.72|21.9|21.74|21.9|21.74|21.86|21.7|5
1741286870000|2025-03-06 18:47:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|9
1741286880000|2025-03-06 18:48:00|||||||||16
1741286900000|2025-03-06 18:48:20|21.9|21.74|21.91|21.75|21.91|21.75|21.88|21.72|78
1741286910000|2025-03-06 18:48:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|26
1741286920000|2025-03-06 18:48:40|||||||||2
1741286940000|2025-03-06 18:49:00|||||||||21
1741286950000|2025-03-06 18:49:10|||||||||31
1741286960000|2025-03-06 18:49:20|||||||||3
1741286970000|2025-03-06 18:49:30|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|9
1741286980000|2025-03-06 18:49:40|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|31
1741286990000|2025-03-06 18:49:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|6
1741287000000|2025-03-06 18:50:00|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|57
1741287010000|2025-03-06 18:50:10|||||||||10
1741287020000|2025-03-06 18:50:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|34
1741287030000|2025-03-06 18:50:30|||||||||2
1741287040000|2025-03-06 18:50:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|23
1741287050000|2025-03-06 18:50:50|||||||||4
1741287060000|2025-03-06 18:51:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|24
1741287070000|2025-03-06 18:51:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1741287080000|2025-03-06 18:51:20|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|28
1741287090000|2025-03-06 18:51:30|21.89|21.73|21.91|21.75|21.91|21.75|21.86|21.7|14
1741287100000|2025-03-06 18:51:40|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|7
1741287110000|2025-03-06 18:51:50|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|2
1741287120000|2025-03-06 18:52:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|14
1741287130000|2025-03-06 18:52:10|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|3
1741287140000|2025-03-06 18:52:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|0
1741287150000|2025-03-06 18:52:30|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|2
1741287160000|2025-03-06 18:52:40|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|25
1741287170000|2025-03-06 18:52:50|||||||||22
1741287180000|2025-03-06 18:53:00|21.78|21.62|21.8|21.64|21.83|21.67|21.78|21.62|31
1741287190000|2025-03-06 18:53:10|21.81|21.65|21.83|21.67|21.85|21.69|21.8|21.64|18
1741287200000|2025-03-06 18:53:20|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|1
1741287210000|2025-03-06 18:53:30|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|66
1741287220000|2025-03-06 18:53:40|21.81|21.65|21.81|21.65|21.83|21.67|21.8|21.64|9
1741287230000|2025-03-06 18:53:50|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|1
1741287240000|2025-03-06 18:54:00|21.83|21.67|21.86|21.7|21.86|21.7|21.81|21.65|13
1741287250000|2025-03-06 18:54:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|5
1741287260000|2025-03-06 18:54:20|||||||||5
1741287270000|2025-03-06 18:54:30|||||||||4
1741287310000|2025-03-06 18:55:10|||||||||1
1741287320000|2025-03-06 18:55:20|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|40
1741287330000|2025-03-06 18:55:30|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1741287340000|2025-03-06 18:55:40|||||||||1
1741287350000|2025-03-06 18:55:50|21.88|21.72|21.88|21.72|21.91|21.75|21.86|21.7|34
1741287360000|2025-03-06 18:56:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|12
1741287370000|2025-03-06 18:56:10|||||||||511
1741287380000|2025-03-06 18:56:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|152
1741287390000|2025-03-06 18:56:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1741287400000|2025-03-06 18:56:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|23
1741287410000|2025-03-06 18:56:50|||||||||2
1741287420000|2025-03-06 18:57:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|37
1741287430000|2025-03-06 18:57:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|5
1741287440000|2025-03-06 18:57:20|||||||||4
1741287450000|2025-03-06 18:57:30|21.92|21.76|21.95|21.79|21.95|21.79|21.91|21.75|14
1741287460000|2025-03-06 18:57:40|21.93|21.77|21.95|21.79|21.96|21.8|21.93|21.77|1
1741287470000|2025-03-06 18:57:50|21.96|21.8|21.96|21.8|21.96|21.8|21.93|21.77|2
1741287480000|2025-03-06 18:58:00|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|9
1741287490000|2025-03-06 18:58:10|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|13
1741287500000|2025-03-06 18:58:20|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|2
1741287510000|2025-03-06 18:58:30|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|9
1741287520000|2025-03-06 18:58:40|||||||||3
1741287530000|2025-03-06 18:58:50|21.93|21.77|21.93|21.77|21.96|21.8|21.93|21.77|12
1741287540000|2025-03-06 18:59:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|124
1741287550000|2025-03-06 18:59:10|||||||||1
1741287560000|2025-03-06 18:59:20|||||||||2
1741287570000|2025-03-06 18:59:30|||||||||3
1741287580000|2025-03-06 18:59:40|21.96|21.8|21.93|21.77|21.96|21.8|21.91|21.75|94
1741287590000|2025-03-06 18:59:50|||||||||10
1741287600000|2025-03-06 19:00:00|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|14
1741287610000|2025-03-06 19:00:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|33
1741287620000|2025-03-06 19:00:20|21.96|21.8|21.96|21.8|21.96|21.8|21.93|21.77|8
1741287630000|2025-03-06 19:00:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1741287640000|2025-03-06 19:00:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1741287650000|2025-03-06 19:00:50|21.96|21.8|21.96|21.8|21.96|21.8|21.93|21.77|1
1741287660000|2025-03-06 19:01:00|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|20
1741287670000|2025-03-06 19:01:10|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|20
1741287680000|2025-03-06 19:01:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|7
1741287690000|2025-03-06 19:01:30|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|49
1741287700000|2025-03-06 19:01:40|||||||||2
1741287710000|2025-03-06 19:01:50|||||||||76
1741287720000|2025-03-06 19:02:00|||||||||8
1741287730000|2025-03-06 19:02:10|22.05|21.89|22.05|21.89|22.08|21.92|22.03|21.87|33
1741287740000|2025-03-06 19:02:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|55
1741287750000|2025-03-06 19:02:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|22
1741287760000|2025-03-06 19:02:40|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|7
1741287770000|2025-03-06 19:02:50|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|30
1741287780000|2025-03-06 19:03:00|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|32
1741287790000|2025-03-06 19:03:10|22.06|21.9|22.05|21.89|22.09|21.93|22.05|21.89|32
1741287810000|2025-03-06 19:03:30|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|6
1741287820000|2025-03-06 19:03:40|||||||||1
1741287830000|2025-03-06 19:03:50|22.12|21.96|22.12|21.96|22.12|21.96|22.1|21.94|8
1741287840000|2025-03-06 19:04:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|9
1741287850000|2025-03-06 19:04:10|22.14|21.98|22.12|21.96|22.15|21.99|22.12|21.96|6
1741287860000|2025-03-06 19:04:20|||||||||23
1741287870000|2025-03-06 19:04:30|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|19
1741287880000|2025-03-06 19:04:40|22.15|21.99|22.15|21.99|22.15|21.99|22.12|21.96|7
1741287890000|2025-03-06 19:04:50|||||||||2
1741287900000|2025-03-06 19:05:00|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|41
1741287910000|2025-03-06 19:05:10|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|5
1741287920000|2025-03-06 19:05:20|||||||||3
1741287930000|2025-03-06 19:05:30|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|24
1741287940000|2025-03-06 19:05:40|||||||||25
1741287950000|2025-03-06 19:05:50|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|13
1741287960000|2025-03-06 19:06:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|3
1741287970000|2025-03-06 19:06:10|22.14|21.98|22.12|21.96|22.15|21.99|22.12|21.96|4
1741287980000|2025-03-06 19:06:20|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|143
1741287990000|2025-03-06 19:06:30|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|33
1741288000000|2025-03-06 19:06:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|16
1741288010000|2025-03-06 19:06:50|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|4
1741288020000|2025-03-06 19:07:00|||||||||42
1741288030000|2025-03-06 19:07:10|22.07|21.91|22.07|21.91|22.1|21.94|22.05|21.89|6
1741288040000|2025-03-06 19:07:20|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|3
1741288050000|2025-03-06 19:07:30|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|13
1741288060000|2025-03-06 19:07:40|||||||||4
1741288080000|2025-03-06 19:08:00|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|52
1741288090000|2025-03-06 19:08:10|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|26
1741288100000|2025-03-06 19:08:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|3
1741288110000|2025-03-06 19:08:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|14
1741288130000|2025-03-06 19:08:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|13
1741288140000|2025-03-06 19:09:00|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|6
1741288150000|2025-03-06 19:09:10|||||||||5
1741288160000|2025-03-06 19:09:20|22.08|21.92|22.07|21.91|22.1|21.94|22.07|21.91|26
1741288170000|2025-03-06 19:09:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|15
1741288180000|2025-03-06 19:09:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|13
1741288190000|2025-03-06 19:09:50|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|10
1741288200000|2025-03-06 19:10:00|||||||||15
1741288210000|2025-03-06 19:10:10|22|21.84|21.95|21.79|22|21.84|21.95|21.79|68
1741288220000|2025-03-06 19:10:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|36
1741288230000|2025-03-06 19:10:30|21.98|21.82|22|21.84|22|21.84|21.95|21.79|15
1741288240000|2025-03-06 19:10:40|21.98|21.82|21.98|21.82|21.98|21.82|21.95|21.79|30
1741288250000|2025-03-06 19:10:50|21.95|21.79|21.95|21.79|21.98|21.82|21.95|21.79|45
1741288260000|2025-03-06 19:11:00|21.97|21.81|21.98|21.82|21.98|21.82|21.95|21.79|28
1741288270000|2025-03-06 19:11:10|||||||||8
1741288280000|2025-03-06 19:11:20|22|21.84|22.05|21.89|22.05|21.89|22|21.84|52
1741288290000|2025-03-06 19:11:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1741288300000|2025-03-06 19:11:40|22|21.84|21.98|21.82|22|21.84|21.98|21.82|70
1741288310000|2025-03-06 19:11:50|22|21.84|22.03|21.87|22.03|21.87|22|21.84|5
1741288320000|2025-03-06 19:12:00|22.02|21.86|22|21.84|22.03|21.87|22|21.84|1
1741288330000|2025-03-06 19:12:10|22.02|21.86|22.03|21.87|22.03|21.87|22|21.84|5
1741288340000|2025-03-06 19:12:20|22|21.84|22|21.84|22.02|21.86|22|21.84|0
1741288350000|2025-03-06 19:12:30|22.03|21.87|22.03|21.87|22.05|21.89|22|21.84|40
1741288360000|2025-03-06 19:12:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|26
1741288370000|2025-03-06 19:12:50|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|3
1741288380000|2025-03-06 19:13:00|22.03|21.87|22.03|21.87|22.03|21.87|22|21.84|7
1741288390000|2025-03-06 19:13:10|22.02|21.86|22|21.84|22.05|21.89|22|21.84|10
1741288400000|2025-03-06 19:13:20|||||||||2
1741288410000|2025-03-06 19:13:30|||||||||1
1741288420000|2025-03-06 19:13:40|21.98|21.82|21.98|21.82|22|21.84|21.98|21.82|40
1741288430000|2025-03-06 19:13:50|22|21.84|22|21.84|22|21.84|21.98|21.82|48
1741288440000|2025-03-06 19:14:00|21.98|21.82|22|21.84|22|21.84|21.98|21.82|14
1741288450000|2025-03-06 19:14:10|22.02|21.86|22|21.84|22.04|21.88|22|21.84|36
1741288460000|2025-03-06 19:14:20|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|26
1741288470000|2025-03-06 19:14:30|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|11
1741288480000|2025-03-06 19:14:40|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|5
1741288490000|2025-03-06 19:14:50|22.06|21.9|22.05|21.89|22.07|21.91|22.05|21.89|5
1741288500000|2025-03-06 19:15:00|22.07|21.91|22.05|21.89|22.09|21.93|22|21.84|65
1741288510000|2025-03-06 19:15:10|||||||||1
1741288520000|2025-03-06 19:15:20|||||||||3
1741288530000|2025-03-06 19:15:30|||||||||3
1741288540000|2025-03-06 19:15:40|||||||||16
1741288550000|2025-03-06 19:15:50|22.04|21.88|22.05|21.89|22.05|21.89|22|21.84|15
1741288560000|2025-03-06 19:16:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|18
1741288570000|2025-03-06 19:16:10|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|198
1741288580000|2025-03-06 19:16:20|||||||||5
1741288590000|2025-03-06 19:16:30|||||||||7
1741288610000|2025-03-06 19:16:50|||||||||13
1741288620000|2025-03-06 19:17:00|||||||||1
1741288630000|2025-03-06 19:17:10|||||||||48
1741288660000|2025-03-06 19:17:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|24
1741288680000|2025-03-06 19:18:00|22.12|21.96|22.1|21.94|22.12|21.96|22.07|21.91|17
1741288690000|2025-03-06 19:18:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1741288700000|2025-03-06 19:18:20|||||||||2
1741288710000|2025-03-06 19:18:30|22.14|21.98|22.17|22.01|22.17|22.01|22.12|21.96|39
1741288720000|2025-03-06 19:18:40|||||||||3
1741288730000|2025-03-06 19:18:50|||||||||7
1741288740000|2025-03-06 19:19:00|||||||||82
1741288750000|2025-03-06 19:19:10|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|26
1741288760000|2025-03-06 19:19:20|22.19|22.03|22.19|22.03|22.22|22.06|22.19|22.03|3
1741288770000|2025-03-06 19:19:30|||||||||5
1741288780000|2025-03-06 19:19:40|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|33
1741288790000|2025-03-06 19:19:50|||||||||3
1741288800000|2025-03-06 19:20:00|||||||||5
1741288810000|2025-03-06 19:20:10|||||||||8
1741288820000|2025-03-06 19:20:20|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|9
1741288830000|2025-03-06 19:20:30|||||||||44
1741288840000|2025-03-06 19:20:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|17
1741288850000|2025-03-06 19:20:50|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|7
1741288860000|2025-03-06 19:21:00|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|32
1741288870000|2025-03-06 19:21:10|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|10
1741288880000|2025-03-06 19:21:20|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|39
1741288890000|2025-03-06 19:21:30|22.24|22.08|22.24|22.08|22.27|22.11|22.24|22.08|116
1741288900000|2025-03-06 19:21:40|22.27|22.11|22.27|22.11|22.27|22.11|22.22|22.06|152
1741288910000|2025-03-06 19:21:50|||||||||24
1741288920000|2025-03-06 19:22:00|||||||||18
1741288930000|2025-03-06 19:22:10|||||||||5
1741288940000|2025-03-06 19:22:20|||||||||47
1741288950000|2025-03-06 19:22:30|||||||||29
1741288960000|2025-03-06 19:22:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|5
1741288970000|2025-03-06 19:22:50|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|89
1741288980000|2025-03-06 19:23:00|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|24
1741288990000|2025-03-06 19:23:10|||||||||2
1741289000000|2025-03-06 19:23:20|22.22|22.06|22.25|22.09|22.25|22.09|22.22|22.06|13
1741289020000|2025-03-06 19:23:40|22.22|22.06|22.22|22.06|22.25|22.09|22.22|22.06|14
1741289030000|2025-03-06 19:23:50|22.21|22.05|22.2|22.04|22.22|22.06|22.17|22.01|80
1741289040000|2025-03-06 19:24:00|22.18|22.02|22.15|21.99|22.2|22.04|22.15|21.99|60
1741289050000|2025-03-06 19:24:10|||||||||72
1741289060000|2025-03-06 19:24:20|||||||||7
1741289070000|2025-03-06 19:24:30|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|100
1741289080000|2025-03-06 19:24:40|||||||||1
1741289090000|2025-03-06 19:24:50|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|10
1741289100000|2025-03-06 19:25:00|22.15|21.99|22.15|21.99|22.17|22.01|22.15|21.99|42
1741289110000|2025-03-06 19:25:10|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|29
1741289120000|2025-03-06 19:25:20|||||||||15
1741289130000|2025-03-06 19:25:30|22.24|22.08|22.25|22.09|22.25|22.09|22.22|22.06|8
1741289140000|2025-03-06 19:25:40|22.22|22.06|22.22|22.06|22.25|22.09|22.22|22.06|8
1741289150000|2025-03-06 19:25:50|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|21
1741289160000|2025-03-06 19:26:00|22.21|22.05|22.25|22.09|22.25|22.09|22.21|22.05|39
1741289170000|2025-03-06 19:26:10|22.22|22.06|22.25|22.09|22.25|22.09|22.22|22.06|39
1741289180000|2025-03-06 19:26:20|22.22|22.06|22.22|22.06|22.25|22.09|22.22|22.06|3
1741289190000|2025-03-06 19:26:30|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|20
1741289200000|2025-03-06 19:26:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|26
1741289210000|2025-03-06 19:26:50|||||||||9
1741289220000|2025-03-06 19:27:00|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|21
1741289230000|2025-03-06 19:27:10|22.22|22.06|22.22|22.06|22.22|22.06|22.2|22.04|77
1741289240000|2025-03-06 19:27:20|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|1
1741289250000|2025-03-06 19:27:30|22.24|22.08|22.24|22.08|22.25|22.09|22.22|22.06|42
1741289260000|2025-03-06 19:27:40|22.25|22.09|22.25|22.09|22.27|22.11|22.22|22.06|135
1741289270000|2025-03-06 19:27:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|62
1741289280000|2025-03-06 19:28:00|||||||||8
1741289290000|2025-03-06 19:28:10|||||||||58
1741289300000|2025-03-06 19:28:20|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|68
1741289310000|2025-03-06 19:28:30|||||||||87
1741289320000|2025-03-06 19:28:40|||||||||20
1741289330000|2025-03-06 19:28:50|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|60
1741289340000|2025-03-06 19:29:00|||||||||30
1741289350000|2025-03-06 19:29:10|22.27|22.11|22.27|22.11|22.29|22.13|22.27|22.11|29
1741289360000|2025-03-06 19:29:20|||||||||4
1741289370000|2025-03-06 19:29:30|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|11
1741289380000|2025-03-06 19:29:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|32
1741289390000|2025-03-06 19:29:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|43
1741289400000|2025-03-06 19:30:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1741289410000|2025-03-06 19:30:10|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|26
1741289420000|2025-03-06 19:30:20|22.3|22.14|22.3|22.14|22.3|22.14|22.27|22.11|5
1741289430000|2025-03-06 19:30:30|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|104
1741289440000|2025-03-06 19:30:40|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|4
1741289450000|2025-03-06 19:30:50|22.3|22.14|22.27|22.11|22.32|22.16|22.27|22.11|31
1741289460000|2025-03-06 19:31:00|||||||||6
1741289470000|2025-03-06 19:31:10|22.29|22.13|22.32|22.16|22.32|22.16|22.29|22.13|15
1741289480000|2025-03-06 19:31:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|96
1741289490000|2025-03-06 19:31:30|||||||||59
1741289500000|2025-03-06 19:31:40|||||||||18
1741289510000|2025-03-06 19:31:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|92
1741289520000|2025-03-06 19:32:00|22.22|22.06|22.22|22.06|22.25|22.09|22.22|22.06|20
1741289530000|2025-03-06 19:32:10|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|57
1741289540000|2025-03-06 19:32:20|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|2
1741289550000|2025-03-06 19:32:30|22.17|22.01|22.16|22|22.17|22.01|22.15|21.99|127
1741289560000|2025-03-06 19:32:40|22.17|22.01|22.17|22.01|22.2|22.04|22.15|21.99|34
1741289570000|2025-03-06 19:32:50|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|5
1741289580000|2025-03-06 19:33:00|22.25|22.09|22.25|22.09|22.27|22.11|22.24|22.08|48
1741289590000|2025-03-06 19:33:10|22.22|22.06|22.22|22.06|22.22|22.06|22.2|22.04|31
1741289600000|2025-03-06 19:33:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|7
1741289610000|2025-03-06 19:33:30|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|17
1741289620000|2025-03-06 19:33:40|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|172
1741289630000|2025-03-06 19:33:50|||||||||10
1741289640000|2025-03-06 19:34:00|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|20
1741289650000|2025-03-06 19:34:10|||||||||8
1741289660000|2025-03-06 19:34:20|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|69
1741289670000|2025-03-06 19:34:30|||||||||2
1741289680000|2025-03-06 19:34:40|||||||||15
1741289690000|2025-03-06 19:34:50|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|48
1741289700000|2025-03-06 19:35:00|||||||||26
1741289710000|2025-03-06 19:35:10|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|17
1741289720000|2025-03-06 19:35:20|22.26|22.1|22.27|22.11|22.3|22.14|22.25|22.09|5
1741289730000|2025-03-06 19:35:30|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|19
1741289740000|2025-03-06 19:35:40|||||||||5
1741289750000|2025-03-06 19:35:50|22.27|22.11|22.2|22.04|22.27|22.11|22.2|22.04|56
1741289760000|2025-03-06 19:36:00|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|3
1741289770000|2025-03-06 19:36:10|||||||||27
1741289780000|2025-03-06 19:36:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|17
1741289790000|2025-03-06 19:36:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|55
1741289800000|2025-03-06 19:36:40|22.25|22.09|22.25|22.09|22.25|22.09|22.2|22.04|29
1741289810000|2025-03-06 19:36:50|||||||||15
1741289820000|2025-03-06 19:37:00|22.23|22.07|22.2|22.04|22.25|22.09|22.2|22.04|21
1741289830000|2025-03-06 19:37:10|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|19
1741289840000|2025-03-06 19:37:20|||||||||14
1741289850000|2025-03-06 19:37:30|22.27|22.11|22.27|22.11|22.3|22.14|22.27|22.11|15
1741289860000|2025-03-06 19:37:40|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|11
1741289870000|2025-03-06 19:37:50|22.32|22.16|22.32|22.16|22.32|22.16|22.3|22.14|16
1741289880000|2025-03-06 19:38:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|36
1741289890000|2025-03-06 19:38:10|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|31
1741289900000|2025-03-06 19:38:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|23
1741289910000|2025-03-06 19:38:30|22.25|22.09|22.25|22.09|22.26|22.1|22.25|22.09|5
1741289920000|2025-03-06 19:38:40|||||||||15
1741289930000|2025-03-06 19:38:50|22.26|22.1|22.25|22.09|22.27|22.11|22.25|22.09|17
1741289940000|2025-03-06 19:39:00|||||||||59
1741289950000|2025-03-06 19:39:10|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|30
1741289960000|2025-03-06 19:39:20|||||||||69
1741289970000|2025-03-06 19:39:30|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|20
1741289980000|2025-03-06 19:39:40|||||||||6
1741289990000|2025-03-06 19:39:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|102
1741290000000|2025-03-06 19:40:00|||||||||7
1741290010000|2025-03-06 19:40:10|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|69
1741290020000|2025-03-06 19:40:20|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|6
1741290030000|2025-03-06 19:40:30|22.23|22.07|22.2|22.04|22.23|22.07|22.18|22.02|51
1741290040000|2025-03-06 19:40:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|12
1741290050000|2025-03-06 19:40:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|5
1741290060000|2025-03-06 19:41:00|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|3
1741290070000|2025-03-06 19:41:10|||||||||2
1741290080000|2025-03-06 19:41:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|28
1741290090000|2025-03-06 19:41:30|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|50
1741290100000|2025-03-06 19:41:40|22.2|22.04|22.15|21.99|22.2|22.04|22.13|21.97|21
1741290110000|2025-03-06 19:41:50|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|8
1741290120000|2025-03-06 19:42:00|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|38
1741290130000|2025-03-06 19:42:10|||||||||30
1741290140000|2025-03-06 19:42:20|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|11
1741290150000|2025-03-06 19:42:30|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|40
1741290160000|2025-03-06 19:42:40|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|128
1741290170000|2025-03-06 19:42:50|||||||||28
1741290180000|2025-03-06 19:43:00|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|27
1741290190000|2025-03-06 19:43:10|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|29
1741290200000|2025-03-06 19:43:20|22.03|21.87|22.04|21.88|22.06|21.9|22.03|21.87|36
1741290210000|2025-03-06 19:43:30|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|5
1741290220000|2025-03-06 19:43:40|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|10
1741290230000|2025-03-06 19:43:50|||||||||6
1741290240000|2025-03-06 19:44:00|22.03|21.87|22.01|21.85|22.06|21.9|22.01|21.85|35
1741290250000|2025-03-06 19:44:10|||||||||6
1741290260000|2025-03-06 19:44:20|22.05|21.89|22.05|21.89|22.06|21.9|22.03|21.87|44
1741290270000|2025-03-06 19:44:30|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|20
1741290280000|2025-03-06 19:44:40|22.01|21.85|22.01|21.85|22.03|21.87|22.01|21.85|41
1741290290000|2025-03-06 19:44:50|22.03|21.87|22.01|21.85|22.06|21.9|22.01|21.85|16
1741290300000|2025-03-06 19:45:00|21.99|21.83|22.01|21.85|22.01|21.85|21.96|21.8|38
1741290310000|2025-03-06 19:45:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|31
1741290320000|2025-03-06 19:45:20|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|15
1741290330000|2025-03-06 19:45:30|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|16
1741290340000|2025-03-06 19:45:40|||||||||3
1741290350000|2025-03-06 19:45:50|||||||||9
1741290360000|2025-03-06 19:46:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|80
1741290370000|2025-03-06 19:46:10|21.86|21.7|21.89|21.73|21.91|21.75|21.86|21.7|43
1741290380000|2025-03-06 19:46:20|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|12
1741290390000|2025-03-06 19:46:30|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|41
1741290400000|2025-03-06 19:46:40|||||||||10
1741290410000|2025-03-06 19:46:50|21.86|21.7|21.83|21.67|21.86|21.7|21.79|21.63|171
1741290420000|2025-03-06 19:47:00|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|38
1741290430000|2025-03-06 19:47:10|21.85|21.69|21.89|21.73|21.89|21.73|21.84|21.68|71
1741290440000|2025-03-06 19:47:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|12
1741290450000|2025-03-06 19:47:30|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|7
1741290460000|2025-03-06 19:47:40|21.86|21.7|21.84|21.68|21.89|21.73|21.84|21.68|6
1741290470000|2025-03-06 19:47:50|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|7
1741290480000|2025-03-06 19:48:00|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|68
1741290490000|2025-03-06 19:48:10|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|151
1741290500000|2025-03-06 19:48:20|21.73|21.57|21.73|21.57|21.77|21.61|21.73|21.57|28
1741290510000|2025-03-06 19:48:30|21.71|21.55|21.69|21.53|21.73|21.57|21.68|21.52|29
1741290520000|2025-03-06 19:48:40|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|46
1741290530000|2025-03-06 19:48:50|||||||||13
1741290540000|2025-03-06 19:49:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|18
1741290550000|2025-03-06 19:49:10|21.64|21.48|21.69|21.53|21.73|21.57|21.63|21.47|13
1741290560000|2025-03-06 19:49:20|21.68|21.52|21.69|21.53|21.73|21.57|21.68|21.52|70
1741290570000|2025-03-06 19:49:30|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|54
1741290580000|2025-03-06 19:49:40|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|22
1741290590000|2025-03-06 19:49:50|21.69|21.53|21.68|21.52|21.73|21.57|21.68|21.52|67
1741290600000|2025-03-06 19:50:00|21.69|21.53|21.64|21.48|21.73|21.57|21.63|21.47|208
1741290610000|2025-03-06 19:50:10|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|11
1741290620000|2025-03-06 19:50:20|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|25
1741290630000|2025-03-06 19:50:30|21.66|21.5|21.58|21.42|21.66|21.5|21.58|21.42|36
1741290640000|2025-03-06 19:50:40|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|76
1741290650000|2025-03-06 19:50:50|21.54|21.38|21.59|21.43|21.61|21.45|21.54|21.38|119
1741290660000|2025-03-06 19:51:00|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|67
1741290670000|2025-03-06 19:51:10|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|167
1741290680000|2025-03-06 19:51:20|21.52|21.36|21.52|21.36|21.52|21.36|21.49|21.33|66
1741290690000|2025-03-06 19:51:30|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|31
1741290700000|2025-03-06 19:51:40|21.47|21.31|21.52|21.36|21.54|21.38|21.47|21.31|116
1741290710000|2025-03-06 19:51:50|21.5|21.34|21.49|21.33|21.5|21.34|21.47|21.31|98
1741290720000|2025-03-06 19:52:00|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|45
1741290730000|2025-03-06 19:52:10|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|29
1741290740000|2025-03-06 19:52:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|18
1741290750000|2025-03-06 19:52:30|21.54|21.38|21.54|21.38|21.57|21.41|21.52|21.36|114
1741290760000|2025-03-06 19:52:40|21.51|21.35|21.49|21.33|21.53|21.37|21.47|21.31|86
1741290770000|2025-03-06 19:52:50|21.47|21.31|21.47|21.31|21.49|21.33|21.45|21.29|84
1741290780000|2025-03-06 19:53:00|||||||||22
1741290790000|2025-03-06 19:53:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1741290800000|2025-03-06 19:53:20|21.53|21.37|21.54|21.38|21.54|21.38|21.52|21.36|16
1741290810000|2025-03-06 19:53:30|21.56|21.4|21.59|21.43|21.61|21.45|21.56|21.4|49
1741290820000|2025-03-06 19:53:40|21.61|21.45|21.59|21.43|21.64|21.48|21.59|21.43|54
1741290830000|2025-03-06 19:53:50|||||||||6
1741290840000|2025-03-06 19:54:00|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|34
1741290850000|2025-03-06 19:54:10|21.61|21.45|21.66|21.5|21.66|21.5|21.59|21.43|167
1741290860000|2025-03-06 19:54:20|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|17
1741290870000|2025-03-06 19:54:30|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|11
1741290880000|2025-03-06 19:54:40|21.64|21.48|21.62|21.46|21.64|21.48|21.61|21.45|31
1741290890000|2025-03-06 19:54:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|3
1741290900000|2025-03-06 19:55:00|21.71|21.55|21.71|21.55|21.71|21.55|21.66|21.5|19
1741290910000|2025-03-06 19:55:10|21.73|21.57|21.78|21.62|21.78|21.62|21.71|21.55|16
1741290920000|2025-03-06 19:55:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|30
1741290930000|2025-03-06 19:55:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|17
1741290940000|2025-03-06 19:55:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|25
1741290950000|2025-03-06 19:55:50|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|18
1741290960000|2025-03-06 19:56:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|63
1741290970000|2025-03-06 19:56:10|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|20
1741290980000|2025-03-06 19:56:20|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|52
1741290990000|2025-03-06 19:56:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|37
1741291000000|2025-03-06 19:56:40|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|14
1741291010000|2025-03-06 19:56:50|21.81|21.65|21.79|21.63|21.83|21.67|21.78|21.62|42
1741291020000|2025-03-06 19:57:00|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|12
1741291030000|2025-03-06 19:57:10|21.76|21.6|21.78|21.62|21.78|21.62|21.74|21.58|33
1741291040000|2025-03-06 19:57:20|21.79|21.63|21.83|21.67|21.83|21.67|21.78|21.62|30
1741291050000|2025-03-06 19:57:30|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|39
1741291060000|2025-03-06 19:57:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|35
1741291070000|2025-03-06 19:57:50|||||||||54
1741291080000|2025-03-06 19:58:00|21.86|21.7|21.89|21.73|21.89|21.73|21.84|21.68|14
1741291090000|2025-03-06 19:58:10|21.91|21.75|21.91|21.75|21.94|21.78|21.89|21.73|11
1741291100000|2025-03-06 19:58:20|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|201
1741291110000|2025-03-06 19:58:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|37
1741291120000|2025-03-06 19:58:40|||||||||22
1741291130000|2025-03-06 19:58:50|21.9|21.74|21.91|21.75|21.96|21.8|21.9|21.74|110
1741291140000|2025-03-06 19:59:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|48
1741291150000|2025-03-06 19:59:10|||||||||19
1741291160000|2025-03-06 19:59:20|22.03|21.87|22.03|21.87|22.03|21.87|21.98|21.82|64
1741291170000|2025-03-06 19:59:30|21.98|21.82|22.03|21.87|22.08|21.92|21.98|21.82|56
1741291180000|2025-03-06 19:59:40|22.05|21.89|22.05|21.89|22.08|21.92|22.03|21.87|179
1741291190000|2025-03-06 19:59:50|22.08|21.92|22.05|21.89|22.1|21.94|22.05|21.89|74
1741291200000|2025-03-06 20:00:00|22.1|21.94|22.15|21.99|22.15|21.99|22.08|21.92|41
1741291210000|2025-03-06 20:00:10|22.13|21.97|22.08|21.92|22.15|21.99|22.05|21.89|53
1741291220000|2025-03-06 20:00:20|22.1|21.94|22.03|21.87|22.1|21.94|22.03|21.87|54
1741291230000|2025-03-06 20:00:30|||||||||22
1741291240000|2025-03-06 20:00:40|22.02|21.86|22.03|21.87|22.03|21.87|22.01|21.85|32
1741291250000|2025-03-06 20:00:50|22.01|21.85|21.98|21.82|22.02|21.86|21.98|21.82|21
1741291260000|2025-03-06 20:01:00|21.96|21.8|21.96|21.8|21.98|21.82|21.93|21.77|31
1741291270000|2025-03-06 20:01:10|21.94|21.78|21.96|21.8|21.96|21.8|21.91|21.75|35
1741291280000|2025-03-06 20:01:20|21.98|21.82|21.91|21.75|21.98|21.82|21.91|21.75|19
1741291290000|2025-03-06 20:01:30|21.94|21.78|22.01|21.85|22.01|21.85|21.94|21.78|20
1741291300000|2025-03-06 20:01:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|5
1741291310000|2025-03-06 20:01:50|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|13
1741291320000|2025-03-06 20:02:00|21.98|21.82|21.96|21.8|21.98|21.82|21.91|21.75|37
1741291330000|2025-03-06 20:02:10|21.97|21.81|22.01|21.85|22.03|21.87|21.96|21.8|14
1741291340000|2025-03-06 20:02:20|22.03|21.87|22.03|21.87|22.03|21.87|22.01|21.85|16
1741291350000|2025-03-06 20:02:30|22.02|21.86|22.03|21.87|22.03|21.87|22.01|21.85|9
1741291360000|2025-03-06 20:02:40|22.05|21.89|22.03|21.87|22.08|21.92|22.03|21.87|10
1741291370000|2025-03-06 20:02:50|22.06|21.9|22.03|21.87|22.08|21.92|22.03|21.87|6
1741291380000|2025-03-06 20:03:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|9
1741291390000|2025-03-06 20:03:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|28
1741291400000|2025-03-06 20:03:20|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|8
1741291410000|2025-03-06 20:03:30|21.98|21.82|21.96|21.8|21.98|21.82|21.95|21.79|6
1741291420000|2025-03-06 20:03:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1741291430000|2025-03-06 20:03:50|21.99|21.83|22.01|21.85|22.01|21.85|21.96|21.8|4
1741291440000|2025-03-06 20:04:00|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|15
1741291450000|2025-03-06 20:04:10|21.94|21.78|21.96|21.8|21.96|21.8|21.91|21.75|11
1741291460000|2025-03-06 20:04:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1741291470000|2025-03-06 20:04:30|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|27
1741291480000|2025-03-06 20:04:40|21.9|21.74|21.93|21.77|21.96|21.8|21.89|21.73|12
1741291490000|2025-03-06 20:04:50|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|20
1741291500000|2025-03-06 20:05:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|35
1741291510000|2025-03-06 20:05:10|21.96|21.8|21.99|21.83|22.01|21.85|21.96|21.8|203
1741291520000|2025-03-06 20:05:20|22.01|21.85|22.01|21.85|22.01|21.85|21.99|21.83|9
1741291530000|2025-03-06 20:05:30|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|13
1741291540000|2025-03-06 20:05:40|21.89|21.73|21.96|21.8|21.96|21.8|21.89|21.73|14
1741291550000|2025-03-06 20:05:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1741291560000|2025-03-06 20:06:00|21.96|21.8|21.94|21.78|21.98|21.82|21.94|21.78|19
1741291570000|2025-03-06 20:06:10|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|3
1741291580000|2025-03-06 20:06:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|14
1741291590000|2025-03-06 20:06:30|21.89|21.73|21.89|21.73|21.93|21.77|21.89|21.73|21
1741291600000|2025-03-06 20:06:40|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|9
1741291610000|2025-03-06 20:06:50|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|17
1741291620000|2025-03-06 20:07:00|||||||||10
1741291630000|2025-03-06 20:07:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|28
1741291640000|2025-03-06 20:07:20|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|9
1741291650000|2025-03-06 20:07:30|22|21.84|22.01|21.85|22.04|21.88|21.99|21.83|4
1741291660000|2025-03-06 20:07:40|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|25
1741291670000|2025-03-06 20:07:50|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|4
1741291680000|2025-03-06 20:08:00|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|13
1741291690000|2025-03-06 20:08:10|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|9
1741291700000|2025-03-06 20:08:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1741291710000|2025-03-06 20:08:30|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|22
1741291720000|2025-03-06 20:08:40|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|6
1741291730000|2025-03-06 20:08:50|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|9
1741291740000|2025-03-06 20:09:00|22.06|21.9|22.01|21.85|22.06|21.9|21.99|21.83|9
1741291750000|2025-03-06 20:09:10|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|4
1741291760000|2025-03-06 20:09:20|||||||||2
1741291770000|2025-03-06 20:09:30|||||||||15
1741291780000|2025-03-06 20:09:40|||||||||7
1741291790000|2025-03-06 20:09:50|22.05|21.89|22.04|21.88|22.06|21.9|22.04|21.88|37
1741291800000|2025-03-06 20:10:00|22.06|21.9|21.99|21.83|22.06|21.9|21.99|21.83|45
1741291810000|2025-03-06 20:10:10|||||||||2
1741291820000|2025-03-06 20:10:20|22.01|21.85|22.01|21.85|22.04|21.88|21.99|21.83|26
1741291830000|2025-03-06 20:10:30|21.99|21.83|22.06|21.9|22.06|21.9|21.99|21.83|24
1741291840000|2025-03-06 20:10:40|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|5
1741291850000|2025-03-06 20:10:50|21.99|21.83|21.99|21.83|22.01|21.85|21.96|21.8|26
1741291860000|2025-03-06 20:11:00|||||||||5
1741291870000|2025-03-06 20:11:10|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|52
1741291880000|2025-03-06 20:11:20|21.96|21.8|21.98|21.82|21.99|21.83|21.94|21.78|19
1741291890000|2025-03-06 20:11:30|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|16
1741291900000|2025-03-06 20:11:40|||||||||3
1741291910000|2025-03-06 20:11:50|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|46
1741291920000|2025-03-06 20:12:00|22.03|21.87|21.99|21.83|22.04|21.88|21.99|21.83|54
1741291930000|2025-03-06 20:12:10|21.98|21.82|21.98|21.82|21.98|21.82|21.94|21.78|13
1741291940000|2025-03-06 20:12:20|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|6
1741291950000|2025-03-06 20:12:30|||||||||4
1741291960000|2025-03-06 20:12:40|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|11
1741291970000|2025-03-06 20:12:50|22.03|21.87|21.99|21.83|22.04|21.88|21.99|21.83|23
1741291980000|2025-03-06 20:13:00|21.98|21.82|21.99|21.83|21.99|21.83|21.94|21.78|29
1741291990000|2025-03-06 20:13:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|4
1741292000000|2025-03-06 20:13:20|21.99|21.83|21.94|21.78|22|21.84|21.94|21.78|14
1741292010000|2025-03-06 20:13:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|11
1741292020000|2025-03-06 20:13:40|21.98|21.82|21.94|21.78|21.98|21.82|21.94|21.78|4
1741292030000|2025-03-06 20:13:50|||||||||15
1741292040000|2025-03-06 20:14:00|21.96|21.8|21.93|21.77|21.99|21.83|21.93|21.77|23
1741292050000|2025-03-06 20:14:10|21.89|21.73|21.89|21.73|21.93|21.77|21.89|21.73|2
1741292060000|2025-03-06 20:14:20|21.88|21.72|21.89|21.73|21.93|21.77|21.88|21.72|25
1741292070000|2025-03-06 20:14:30|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|64
1741292080000|2025-03-06 20:14:40|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|27
1741292090000|2025-03-06 20:14:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|21
1741292100000|2025-03-06 20:15:00|21.89|21.73|21.86|21.7|21.93|21.77|21.83|21.67|49
1741292110000|2025-03-06 20:15:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|18
1741292120000|2025-03-06 20:15:20|21.83|21.67|21.83|21.67|21.86|21.7|21.83|21.67|6
1741292130000|2025-03-06 20:15:30|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|16
1741292140000|2025-03-06 20:15:40|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|40
1741292150000|2025-03-06 20:15:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|34
1741292160000|2025-03-06 20:16:00|21.83|21.67|21.84|21.68|21.88|21.72|21.83|21.67|104
1741292170000|2025-03-06 20:16:10|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|53
1741292180000|2025-03-06 20:16:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|8
1741292190000|2025-03-06 20:16:30|21.88|21.72|21.88|21.72|21.88|21.72|21.84|21.68|16
1741292200000|2025-03-06 20:16:40|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|17
1741292210000|2025-03-06 20:16:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|13
1741292220000|2025-03-06 20:17:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|4
1741292230000|2025-03-06 20:17:10|||||||||3
1741292240000|2025-03-06 20:17:20|||||||||6
1741292250000|2025-03-06 20:17:30|||||||||3
1741292260000|2025-03-06 20:17:40|||||||||11
1741292270000|2025-03-06 20:17:50|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|12
1741292280000|2025-03-06 20:18:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|28
1741292290000|2025-03-06 20:18:10|||||||||4
1741292300000|2025-03-06 20:18:20|21.89|21.73|21.89|21.73|21.93|21.77|21.89|21.73|15
1741292310000|2025-03-06 20:18:30|21.88|21.72|21.89|21.73|21.91|21.75|21.88|21.72|32
1741292320000|2025-03-06 20:18:40|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|47
1741292330000|2025-03-06 20:18:50|||||||||7
1741292340000|2025-03-06 20:19:00|||||||||2
1741292350000|2025-03-06 20:19:10|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|48
1741292360000|2025-03-06 20:19:20|21.89|21.73|21.93|21.77|21.93|21.77|21.88|21.72|14
1741292370000|2025-03-06 20:19:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1741292380000|2025-03-06 20:19:40|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|7
1741292390000|2025-03-06 20:19:50|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|18
1741292400000|2025-03-06 20:20:00|21.88|21.72|21.83|21.67|21.88|21.72|21.81|21.65|47
1741292410000|2025-03-06 20:20:10|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|10
1741292420000|2025-03-06 20:20:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1741292430000|2025-03-06 20:20:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|11
1741292440000|2025-03-06 20:20:40|||||||||1
1741292450000|2025-03-06 20:20:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|16
1741292460000|2025-03-06 20:21:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|21
1741292470000|2025-03-06 20:21:10|||||||||2
1741292490000|2025-03-06 20:21:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|1
1741292500000|2025-03-06 20:21:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1741292510000|2025-03-06 20:21:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|7
1741292520000|2025-03-06 20:22:00|||||||||2
1741292530000|2025-03-06 20:22:10|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|46
1741292540000|2025-03-06 20:22:20|21.93|21.77|21.93|21.77|21.93|21.77|21.89|21.73|0
1741292550000|2025-03-06 20:22:30|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|44
1741292560000|2025-03-06 20:22:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|6
1741292570000|2025-03-06 20:22:50|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|14
1741292580000|2025-03-06 20:23:00|21.91|21.75|21.93|21.77|21.93|21.77|21.89|21.73|1
1741292590000|2025-03-06 20:23:10|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|24
1741292600000|2025-03-06 20:23:20|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|1
1741292610000|2025-03-06 20:23:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|11
1741292620000|2025-03-06 20:23:40|21.98|21.82|21.94|21.78|21.98|21.82|21.93|21.77|29
1741292630000|2025-03-06 20:23:50|21.98|21.82|22.04|21.88|22.04|21.88|21.98|21.82|19
1741292640000|2025-03-06 20:24:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|0
1741292650000|2025-03-06 20:24:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|24
1741292660000|2025-03-06 20:24:20|||||||||41
1741292670000|2025-03-06 20:24:30|22.04|21.88|22.06|21.9|22.06|21.9|22.01|21.85|156
1741292680000|2025-03-06 20:24:40|22.08|21.92|22.08|21.92|22.11|21.95|22.06|21.9|145
1741292690000|2025-03-06 20:24:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|125
1741292700000|2025-03-06 20:25:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|39
1741292710000|2025-03-06 20:25:10|22.01|21.85|22.01|21.85|22.05|21.89|22.01|21.85|30
1741292720000|2025-03-06 20:25:20|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|8
1741292730000|2025-03-06 20:25:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|15
1741292740000|2025-03-06 20:25:40|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|2
1741292750000|2025-03-06 20:25:50|22.03|21.87|22.01|21.85|22.04|21.88|22.01|21.85|18
1741292760000|2025-03-06 20:26:00|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|118
1741292770000|2025-03-06 20:26:10|22.03|21.87|22.01|21.85|22.06|21.9|22.01|21.85|42
1741292790000|2025-03-06 20:26:30|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|16
1741292800000|2025-03-06 20:26:40|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|14
1741292810000|2025-03-06 20:26:50|||||||||63
1741292820000|2025-03-06 20:27:00|22.03|21.87|22.06|21.9|22.06|21.9|22.01|21.85|20
1741292830000|2025-03-06 20:27:10|22.05|21.89|22.03|21.87|22.06|21.9|22.01|21.85|5
1741292840000|2025-03-06 20:27:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|4
1741292850000|2025-03-06 20:27:30|||||||||2
1741292860000|2025-03-06 20:27:40|||||||||12
1741292870000|2025-03-06 20:27:50|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|11
1741292880000|2025-03-06 20:28:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|36
1741292890000|2025-03-06 20:28:10|||||||||2
1741292900000|2025-03-06 20:28:20|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|28
1741292910000|2025-03-06 20:28:30|||||||||2
1741292920000|2025-03-06 20:28:40|21.99|21.83|21.96|21.8|22.01|21.85|21.96|21.8|20
1741292930000|2025-03-06 20:28:50|||||||||32
1741292940000|2025-03-06 20:29:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|17
1741292950000|2025-03-06 20:29:10|21.94|21.78|21.96|21.8|22.01|21.85|21.94|21.78|29
1741292960000|2025-03-06 20:29:20|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|10
1741292970000|2025-03-06 20:29:30|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|19
1741292980000|2025-03-06 20:29:40|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|1
1741292990000|2025-03-06 20:29:50|||||||||38
1741293000000|2025-03-06 20:30:00|21.88|21.72|21.84|21.68|21.89|21.73|21.84|21.68|115
1741293010000|2025-03-06 20:30:10|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|32
1741293020000|2025-03-06 20:30:20|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|97
1741293030000|2025-03-06 20:30:30|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|15
1741293040000|2025-03-06 20:30:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|26
1741293050000|2025-03-06 20:30:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|6
1741293060000|2025-03-06 20:31:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|14
1741293070000|2025-03-06 20:31:10|21.86|21.7|21.86|21.7|21.89|21.73|21.86|21.7|1
1741293080000|2025-03-06 20:31:20|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|17
1741293090000|2025-03-06 20:31:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|24
1741293100000|2025-03-06 20:31:40|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|42
1741293110000|2025-03-06 20:31:50|||||||||3
1741293120000|2025-03-06 20:32:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|36
1741293130000|2025-03-06 20:32:10|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|16
1741293140000|2025-03-06 20:32:20|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|17
1741293150000|2025-03-06 20:32:30|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|118
1741293160000|2025-03-06 20:32:40|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|41
1741293170000|2025-03-06 20:32:50|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|2
1741293180000|2025-03-06 20:33:00|21.76|21.6|21.71|21.55|21.76|21.6|21.67|21.51|123
1741293190000|2025-03-06 20:33:10|21.69|21.53|21.67|21.51|21.72|21.56|21.67|21.51|46
1741293200000|2025-03-06 20:33:20|21.72|21.56|21.72|21.56|21.74|21.58|21.69|21.53|45
1741293210000|2025-03-06 20:33:30|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|21
1741293220000|2025-03-06 20:33:40|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|32
1741293230000|2025-03-06 20:33:50|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|24
1741293240000|2025-03-06 20:34:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|39
1741293250000|2025-03-06 20:34:10|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|69
1741293260000|2025-03-06 20:34:20|||||||||1
1741293270000|2025-03-06 20:34:30|21.86|21.7|21.89|21.73|21.89|21.73|21.84|21.68|31
1741293280000|2025-03-06 20:34:40|||||||||15
1741293290000|2025-03-06 20:34:50|||||||||4
1741293300000|2025-03-06 20:35:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|43
1741293310000|2025-03-06 20:35:10|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|68
1741293320000|2025-03-06 20:35:20|21.93|21.77|21.91|21.75|21.94|21.78|21.89|21.73|29
1741293330000|2025-03-06 20:35:30|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|87
1741293340000|2025-03-06 20:35:40|||||||||86
1741293350000|2025-03-06 20:35:50|||||||||8
1741293370000|2025-03-06 20:36:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|87
1741293380000|2025-03-06 20:36:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|57
1741293390000|2025-03-06 20:36:30|21.83|21.67|21.82|21.66|21.84|21.68|21.82|21.66|20
1741293400000|2025-03-06 20:36:40|||||||||1
1741293410000|2025-03-06 20:36:50|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|85
1741293430000|2025-03-06 20:37:10|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|18
1741293440000|2025-03-06 20:37:20|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|25
1741293450000|2025-03-06 20:37:30|21.89|21.73|21.89|21.73|21.93|21.77|21.89|21.73|12
1741293470000|2025-03-06 20:37:50|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|23
1741293480000|2025-03-06 20:38:00|||||||||48
1741293490000|2025-03-06 20:38:10|||||||||3
1741293510000|2025-03-06 20:38:30|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|26
1741293520000|2025-03-06 20:38:40|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|2
1741293530000|2025-03-06 20:38:50|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|16
1741293540000|2025-03-06 20:39:00|21.92|21.76|21.94|21.78|21.94|21.78|21.91|21.75|5
1741293550000|2025-03-06 20:39:10|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|26
1741293560000|2025-03-06 20:39:20|||||||||3
1741293570000|2025-03-06 20:39:30|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|8
1741293580000|2025-03-06 20:39:40|21.99|21.83|21.99|21.83|21.99|21.83|21.94|21.78|18
1741293590000|2025-03-06 20:39:50|||||||||9
1741293600000|2025-03-06 20:40:00|||||||||7
1741293610000|2025-03-06 20:40:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|11
1741293630000|2025-03-06 20:40:30|||||||||1
1741293640000|2025-03-06 20:40:40|||||||||78
1741293650000|2025-03-06 20:40:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|5
1741293660000|2025-03-06 20:41:00|21.96|21.8|21.99|21.83|22.01|21.85|21.94|21.78|47
1741293670000|2025-03-06 20:41:10|22.01|21.85|22.01|21.85|22.04|21.88|21.99|21.83|33
1741293680000|2025-03-06 20:41:20|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|76
1741293690000|2025-03-06 20:41:30|22.01|21.85|21.99|21.83|22.01|21.85|21.96|21.8|33
1741293700000|2025-03-06 20:41:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|41
1741293710000|2025-03-06 20:41:50|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|11
1741293720000|2025-03-06 20:42:00|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|13
1741293730000|2025-03-06 20:42:10|22|21.84|21.99|21.83|22.01|21.85|21.99|21.83|31
1741293740000|2025-03-06 20:42:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|14
1741293750000|2025-03-06 20:42:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|42
1741293760000|2025-03-06 20:42:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|77
1741293770000|2025-03-06 20:42:50|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|4
1741293780000|2025-03-06 20:43:00|22.15|21.99|22.12|21.96|22.15|21.99|22.1|21.94|76
1741293790000|2025-03-06 20:43:10|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|40
1741293800000|2025-03-06 20:43:20|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|6
1741293820000|2025-03-06 20:43:40|22.06|21.9|22.06|21.9|22.08|21.92|22.06|21.9|15
1741293830000|2025-03-06 20:43:50|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|7
1741293840000|2025-03-06 20:44:00|22.01|21.85|22.06|21.9|22.06|21.9|22.01|21.85|82
1741293850000|2025-03-06 20:44:10|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|42
1741293860000|2025-03-06 20:44:20|22.03|21.87|22.03|21.87|22.06|21.9|22.01|21.85|14
1741293870000|2025-03-06 20:44:30|22.05|21.89|22.06|21.9|22.08|21.92|22.03|21.87|9
1741293880000|2025-03-06 20:44:40|22.08|21.92|22.08|21.92|22.13|21.97|22.08|21.92|25
1741293890000|2025-03-06 20:44:50|||||||||24
1741293900000|2025-03-06 20:45:00|22.13|21.97|22.12|21.96|22.13|21.97|22.08|21.92|53
1741293910000|2025-03-06 20:45:10|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|59
1741293930000|2025-03-06 20:45:30|22.1|21.94|22.08|21.92|22.12|21.96|22.08|21.92|96
1741293940000|2025-03-06 20:45:40|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|17
1741293950000|2025-03-06 20:45:50|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|29
1741293960000|2025-03-06 20:46:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|9
1741293970000|2025-03-06 20:46:10|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|164
1741293980000|2025-03-06 20:46:20|||||||||12
1741293990000|2025-03-06 20:46:30|22.19|22.03|22.18|22.02|22.19|22.03|22.15|21.99|69
1741294000000|2025-03-06 20:46:40|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|72
1741294010000|2025-03-06 20:46:50|22.13|21.97|22.2|22.04|22.2|22.04|22.13|21.97|96
1741294020000|2025-03-06 20:47:00|22.18|22.02|22.2|22.04|22.2|22.04|22.15|21.99|55
1741294030000|2025-03-06 20:47:10|22.18|22.02|22.2|22.04|22.22|22.06|22.15|21.99|85
1741294040000|2025-03-06 20:47:20|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|30
1741294050000|2025-03-06 20:47:30|22.17|22.01|22.17|22.01|22.2|22.04|22.17|22.01|16
1741294060000|2025-03-06 20:47:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|34
1741294070000|2025-03-06 20:47:50|22.25|22.09|22.2|22.04|22.27|22.11|22.2|22.04|84
1741294080000|2025-03-06 20:48:00|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|48
1741294090000|2025-03-06 20:48:10|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|212
1741294100000|2025-03-06 20:48:20|22.18|22.02|22.15|21.99|22.2|22.04|22.15|21.99|78
1741294110000|2025-03-06 20:48:30|||||||||65
1741294120000|2025-03-06 20:48:40|22.16|22|22.15|21.99|22.2|22.04|22.15|21.99|80
1741294130000|2025-03-06 20:48:50|||||||||12
1741294140000|2025-03-06 20:49:00|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|31
1741294150000|2025-03-06 20:49:10|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|136
1741294160000|2025-03-06 20:49:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|70
1741294170000|2025-03-06 20:49:30|||||||||1
1741294180000|2025-03-06 20:49:40|||||||||2
1741294190000|2025-03-06 20:49:50|22.1|21.94|22.1|21.94|22.13|21.97|22.1|21.94|55
1741294200000|2025-03-06 20:50:00|22.08|21.92|22.15|21.99|22.15|21.99|22.08|21.92|173
1741294210000|2025-03-06 20:50:10|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|120
1741294220000|2025-03-06 20:50:20|22.18|22.02|22.2|22.04|22.2|22.04|22.15|21.99|126
1741294230000|2025-03-06 20:50:30|||||||||104
1741294240000|2025-03-06 20:50:40|22.18|22.02|22.13|21.97|22.2|22.04|22.13|21.97|82
1741294250000|2025-03-06 20:50:50|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|54
1741294260000|2025-03-06 20:51:00|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|50
1741294270000|2025-03-06 20:51:10|||||||||20
1741294280000|2025-03-06 20:51:20|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|42
1741294290000|2025-03-06 20:51:30|||||||||2
1741294300000|2025-03-06 20:51:40|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|33
1741294310000|2025-03-06 20:51:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|43
1741294320000|2025-03-06 20:52:00|||||||||2
1741294330000|2025-03-06 20:52:10|||||||||3
1741294340000|2025-03-06 20:52:20|22.13|21.97|22.13|21.97|22.13|21.97|22.1|21.94|15
1741294350000|2025-03-06 20:52:30|22.1|21.94|22.15|21.99|22.15|21.99|22.1|21.94|11
1741294360000|2025-03-06 20:52:40|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|37
1741294370000|2025-03-06 20:52:50|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|26
1741294380000|2025-03-06 20:53:00|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|20
1741294390000|2025-03-06 20:53:10|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|58
1741294400000|2025-03-06 20:53:20|||||||||9
1741294410000|2025-03-06 20:53:30|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|56
1741294420000|2025-03-06 20:53:40|22.1|21.94|22.1|21.94|22.13|21.97|22.1|21.94|0
1741294430000|2025-03-06 20:53:50|||||||||16
1741294440000|2025-03-06 20:54:00|||||||||18
1741294450000|2025-03-06 20:54:10|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|65
1741294460000|2025-03-06 20:54:20|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|57
1741294470000|2025-03-06 20:54:30|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|92
1741294480000|2025-03-06 20:54:40|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|120
1741294490000|2025-03-06 20:54:50|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|21
1741294500000|2025-03-06 20:55:00|22.06|21.9|22.03|21.87|22.08|21.92|22.03|21.87|72
1741294510000|2025-03-06 20:55:10|22.06|21.9|22.13|21.97|22.13|21.97|22.06|21.9|145
1741294520000|2025-03-06 20:55:20|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|48
1741294530000|2025-03-06 20:55:30|22.11|21.95|22.1|21.94|22.13|21.97|22.08|21.92|22
1741294540000|2025-03-06 20:55:40|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|89
1741294550000|2025-03-06 20:55:50|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|36
1741294560000|2025-03-06 20:56:00|||||||||17
1741294570000|2025-03-06 20:56:10|||||||||19
1741294580000|2025-03-06 20:56:20|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|57
1741294590000|2025-03-06 20:56:30|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|32
1741294600000|2025-03-06 20:56:40|||||||||25
1741294610000|2025-03-06 20:56:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|88
1741294620000|2025-03-06 20:57:00|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|28
1741294630000|2025-03-06 20:57:10|||||||||47
1741294640000|2025-03-06 20:57:20|||||||||56
1741294650000|2025-03-06 20:57:30|22.23|22.07|22.2|22.04|22.25|22.09|22.2|22.04|20
1741294660000|2025-03-06 20:57:40|||||||||74
1741294670000|2025-03-06 20:57:50|22.18|22.02|22.18|22.02|22.2|22.04|22.18|22.02|75
1741294680000|2025-03-06 20:58:00|||||||||89
1741294690000|2025-03-06 20:58:10|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|138
1741294700000|2025-03-06 20:58:20|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|165
1741294710000|2025-03-06 20:58:30|||||||||125
1741294720000|2025-03-06 20:58:40|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|102
1741294730000|2025-03-06 20:58:50|22.21|22.05|22.23|22.07|22.23|22.07|22.18|22.02|70
1741294740000|2025-03-06 20:59:00|22.2|22.04|22.23|22.07|22.23|22.07|22.2|22.04|438
1741294750000|2025-03-06 20:59:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|91
1741294760000|2025-03-06 20:59:20|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|118
1741294770000|2025-03-06 20:59:30|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|84
1741294780000|2025-03-06 20:59:40|||||||||89
1741294790000|2025-03-06 20:59:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|544
1741294800000|2025-03-06 21:00:00|22.25|22.09|22.25|22.09|22.25|22.09|22.18|22.02|538
1741294810000|2025-03-06 21:00:10|22.24|22.08|22.23|22.07|22.25|22.09|22.2|22.04|36
1741294820000|2025-03-06 21:00:20|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|52
1741294830000|2025-03-06 21:00:30|||||||||57
1741294840000|2025-03-06 21:00:40|||||||||24
1741294850000|2025-03-06 21:00:50|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|88
1741294860000|2025-03-06 21:01:00|||||||||54
1741294870000|2025-03-06 21:01:10|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|57
1741294880000|2025-03-06 21:01:20|22.16|22|22.13|21.97|22.16|22|22.13|21.97|12
1741294890000|2025-03-06 21:01:30|22.16|22|22.13|21.97|22.16|22|22.13|21.97|16
1741294900000|2025-03-06 21:01:40|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|55
1741294910000|2025-03-06 21:01:50|||||||||12
1741294920000|2025-03-06 21:02:00|||||||||16
1741294930000|2025-03-06 21:02:10|22.16|22|22.13|21.97|22.16|22|22.13|21.97|69
1741294940000|2025-03-06 21:02:20|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1741294950000|2025-03-06 21:02:30|22.16|22|22.2|22.04|22.2|22.04|22.16|22|156
1741294960000|2025-03-06 21:02:40|22.19|22.03|22.18|22.02|22.2|22.04|22.18|22.02|9
1741294970000|2025-03-06 21:02:50|22.16|22|22.16|22|22.16|22|22.16|22|5
1741294980000|2025-03-06 21:03:00|22.18|22.02|22.17|22.01|22.18|22.02|22.16|22|11
1741294990000|2025-03-06 21:03:10|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|6
1741295000000|2025-03-06 21:03:20|||||||||5
1741295020000|2025-03-06 21:03:40|||||||||18
1741295030000|2025-03-06 21:03:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|17
1741295040000|2025-03-06 21:04:00|||||||||4
1741295050000|2025-03-06 21:04:10|||||||||2
1741295060000|2025-03-06 21:04:20|||||||||7
1741295070000|2025-03-06 21:04:30|||||||||3
1741295080000|2025-03-06 21:04:40|||||||||8
1741295090000|2025-03-06 21:04:50|||||||||26
1741295100000|2025-03-06 21:05:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|104
1741295110000|2025-03-06 21:05:10|||||||||7
1741295120000|2025-03-06 21:05:20|||||||||14
1741295130000|2025-03-06 21:05:30|||||||||14
1741295140000|2025-03-06 21:05:40|||||||||5
1741295150000|2025-03-06 21:05:50|||||||||10
1741295160000|2025-03-06 21:06:00|||||||||15
1741295170000|2025-03-06 21:06:10|||||||||2
1741295180000|2025-03-06 21:06:20|22.1|21.94|22.06|21.9|22.11|21.95|22.06|21.9|1
1741295190000|2025-03-06 21:06:30|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|11
1741295200000|2025-03-06 21:06:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|41
1741295210000|2025-03-06 21:06:50|||||||||1
1741295220000|2025-03-06 21:07:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|13
1741295230000|2025-03-06 21:07:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|9
1741295240000|2025-03-06 21:07:20|||||||||2
1741295250000|2025-03-06 21:07:30|||||||||2
1741295270000|2025-03-06 21:07:50|||||||||33
1741295300000|2025-03-06 21:08:20|||||||||1
1741295310000|2025-03-06 21:08:30|22.13|21.97|22.16|22|22.16|22|22.13|21.97|16
1741295320000|2025-03-06 21:08:40|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|27
1741295330000|2025-03-06 21:08:50|||||||||2
1741295340000|2025-03-06 21:09:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|13
1741295350000|2025-03-06 21:09:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|15
1741295360000|2025-03-06 21:09:20|||||||||2
1741295370000|2025-03-06 21:09:30|||||||||1
1741295390000|2025-03-06 21:09:50|||||||||1
1741295420000|2025-03-06 21:10:20|22.13|21.97|22.13|21.97|22.16|22|22.11|21.95|38
1741295430000|2025-03-06 21:10:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|8
1741295450000|2025-03-06 21:10:50|||||||||1
1741295460000|2025-03-06 21:11:00|||||||||2
1741295470000|2025-03-06 21:11:10|||||||||3
1741295480000|2025-03-06 21:11:20|||||||||4
1741295490000|2025-03-06 21:11:30|||||||||7
1741295500000|2025-03-06 21:11:40|||||||||2
1741295510000|2025-03-06 21:11:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1741295520000|2025-03-06 21:12:00|||||||||1
1741295530000|2025-03-06 21:12:10|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|22
1741295540000|2025-03-06 21:12:20|22.08|21.92|22.06|21.9|22.09|21.93|22.06|21.9|13
1741295550000|2025-03-06 21:12:30|||||||||13
1741295560000|2025-03-06 21:12:40|||||||||4
1741295590000|2025-03-06 21:13:10|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|57
1741295610000|2025-03-06 21:13:30|||||||||4
1741295630000|2025-03-06 21:13:50|||||||||1
1741295640000|2025-03-06 21:14:00|||||||||97
1741295650000|2025-03-06 21:14:10|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|44
1741295660000|2025-03-06 21:14:20|||||||||13
1741295670000|2025-03-06 21:14:30|||||||||2
1741295680000|2025-03-06 21:14:40|||||||||10
1741295690000|2025-03-06 21:14:50|||||||||10
1741296600000|2025-03-06 21:30:00|||||||||2
1741296610000|2025-03-06 21:30:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741296620000|2025-03-06 21:30:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741296630000|2025-03-06 21:30:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|44
1741296660000|2025-03-06 21:31:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1741296690000|2025-03-06 21:31:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741296700000|2025-03-06 21:31:40|21.98|21.82|21.99|21.83|21.99|21.83|21.95|21.79|5
1741296710000|2025-03-06 21:31:50|21.98|21.82|21.94|21.78|21.99|21.83|21.94|21.78|3
1741296720000|2025-03-06 21:32:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741296730000|2025-03-06 21:32:10|||||||||5
1741296740000|2025-03-06 21:32:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1741296750000|2025-03-06 21:32:30|21.98|21.82|21.94|21.78|21.99|21.83|21.94|21.78|2
1741296760000|2025-03-06 21:32:40|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|2
1741296770000|2025-03-06 21:32:50|||||||||3
1741296780000|2025-03-06 21:33:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1741296790000|2025-03-06 21:33:10|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|1
1741296810000|2025-03-06 21:33:30|||||||||1
1741296820000|2025-03-06 21:33:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741296830000|2025-03-06 21:33:50|21.95|21.79|21.99|21.83|21.99|21.83|21.94|21.78|2
1741296900000|2025-03-06 21:35:00|||||||||5
1741296930000|2025-03-06 21:35:30|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|0
1741296940000|2025-03-06 21:35:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741297010000|2025-03-06 21:36:50|||||||||2
1741297020000|2025-03-06 21:37:00|||||||||13
1741297030000|2025-03-06 21:37:10|||||||||10
1741297060000|2025-03-06 21:37:40|22.01|21.85|22|21.84|22.01|21.85|22|21.84|2
1741297070000|2025-03-06 21:37:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741297160000|2025-03-06 21:39:20|22|21.84|22.01|21.85|22.01|21.85|21.99|21.83|1
1741297170000|2025-03-06 21:39:30|22|21.84|22.04|21.88|22.04|21.88|22|21.84|2
1741297220000|2025-03-06 21:40:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|4
1741297330000|2025-03-06 21:42:10|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|0
1741297340000|2025-03-06 21:42:20|||||||||2
1741297350000|2025-03-06 21:42:30|22.03|21.87|22.03|21.87|22.03|21.87|22.01|21.85|0
1741297360000|2025-03-06 21:42:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741297410000|2025-03-06 21:43:30|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|0
1741297440000|2025-03-06 21:44:00|22|21.84|22|21.84|22|21.84|21.99|21.83|5
1741297450000|2025-03-06 21:44:10|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|2
1741297500000|2025-03-06 21:45:00|||||||||1
1741297650000|2025-03-06 21:47:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|0
1741297670000|2025-03-06 21:47:50|||||||||1
1741297700000|2025-03-06 21:48:20|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|4
1741297720000|2025-03-06 21:48:40|21.98|21.82|21.94|21.78|21.98|21.82|21.94|21.78|12
1741297740000|2025-03-06 21:49:00|||||||||1
1741297760000|2025-03-06 21:49:20|||||||||2
1741297770000|2025-03-06 21:49:30|||||||||1
1741297800000|2025-03-06 21:50:00|||||||||2
1741297830000|2025-03-06 21:50:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|9
1741297870000|2025-03-06 21:51:10|||||||||2
1741297880000|2025-03-06 21:51:20|||||||||2
1741297970000|2025-03-06 21:52:50|||||||||12
1741297980000|2025-03-06 21:53:00|||||||||1
1741298000000|2025-03-06 21:53:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741298080000|2025-03-06 21:54:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741298090000|2025-03-06 21:54:50|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741298230000|2025-03-06 21:57:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741298250000|2025-03-06 21:57:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1741298260000|2025-03-06 21:57:40|||||||||2
1741298270000|2025-03-06 21:57:50|||||||||2
1741298280000|2025-03-06 21:58:00|||||||||2
1741298340000|2025-03-06 21:59:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|27
1741298350000|2025-03-06 21:59:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|10
1741298360000|2025-03-06 21:59:20|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|1
1741298370000|2025-03-06 21:59:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741298380000|2025-03-06 21:59:40|||||||||2
1741298390000|2025-03-06 21:59:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|10
1741302000000|2025-03-06 23:00:00|21.9|21.74|21.85|21.69|21.9|21.74|21.84|21.68|8
1741302010000|2025-03-06 23:00:10|21.86|21.7|21.87|21.71|21.89|21.73|21.86|21.7|2
1741302020000|2025-03-06 23:00:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741302030000|2025-03-06 23:00:30|21.88|21.72|21.89|21.73|21.92|21.76|21.88|21.72|0
1741302040000|2025-03-06 23:00:40|21.88|21.72|21.88|21.72|21.92|21.76|21.88|21.72|0
1741302060000|2025-03-06 23:01:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|12
1741302100000|2025-03-06 23:01:40|||||||||6
1741302120000|2025-03-06 23:02:00|||||||||8
1741302130000|2025-03-06 23:02:10|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|3
1741302170000|2025-03-06 23:02:50|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|1
1741302200000|2025-03-06 23:03:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741302230000|2025-03-06 23:03:50|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|4
1741302240000|2025-03-06 23:04:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741302250000|2025-03-06 23:04:10|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|1
1741302290000|2025-03-06 23:04:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741302320000|2025-03-06 23:05:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1741302370000|2025-03-06 23:06:10|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1741302380000|2025-03-06 23:06:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1741302420000|2025-03-06 23:07:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741302430000|2025-03-06 23:07:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1741302480000|2025-03-06 23:08:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741302490000|2025-03-06 23:08:10|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|0
1741302510000|2025-03-06 23:08:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741302520000|2025-03-06 23:08:40|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|4
1741302690000|2025-03-06 23:11:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|2
1741302700000|2025-03-06 23:11:40|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|11
1741302710000|2025-03-06 23:11:50|||||||||8
1741302720000|2025-03-06 23:12:00|||||||||4
1741302770000|2025-03-06 23:12:50|||||||||11
1741302880000|2025-03-06 23:14:40|||||||||2
1741302930000|2025-03-06 23:15:30|||||||||4
1741302990000|2025-03-06 23:16:30|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|4
1741303000000|2025-03-06 23:16:40|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|1
1741303020000|2025-03-06 23:17:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|4
1741303040000|2025-03-06 23:17:20|||||||||4
1741303060000|2025-03-06 23:17:40|||||||||3
1741303070000|2025-03-06 23:17:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741303080000|2025-03-06 23:18:00|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|2
1741303090000|2025-03-06 23:18:10|||||||||2
1741303110000|2025-03-06 23:18:30|||||||||2
1741303130000|2025-03-06 23:18:50|||||||||2
1741303160000|2025-03-06 23:19:20|||||||||2
1741303190000|2025-03-06 23:19:50|||||||||1
1741303200000|2025-03-06 23:20:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1741303210000|2025-03-06 23:20:10|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|44
1741303220000|2025-03-06 23:20:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741303230000|2025-03-06 23:20:30|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|45
1741303240000|2025-03-06 23:20:40|||||||||1
1741303250000|2025-03-06 23:20:50|||||||||2
1741303360000|2025-03-06 23:22:40|||||||||1
1741303580000|2025-03-06 23:26:20|||||||||1
1741303820000|2025-03-06 23:30:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1741303900000|2025-03-06 23:31:40|||||||||1
1741303960000|2025-03-06 23:32:40|||||||||1
1741304080000|2025-03-06 23:34:40|||||||||1
1741304150000|2025-03-06 23:35:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1741304160000|2025-03-06 23:36:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741304170000|2025-03-06 23:36:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1741304180000|2025-03-06 23:36:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1741304200000|2025-03-06 23:36:40|||||||||1
1741304260000|2025-03-06 23:37:40|||||||||1
1741304300000|2025-03-06 23:38:20|||||||||1
1741304310000|2025-03-06 23:38:30|||||||||1
1741304410000|2025-03-06 23:40:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1741304460000|2025-03-06 23:41:00|||||||||2
1741304470000|2025-03-06 23:41:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1741304560000|2025-03-06 23:42:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741304570000|2025-03-06 23:42:50|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|1
1741304580000|2025-03-06 23:43:00|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|1
1741304590000|2025-03-06 23:43:10|||||||||2
1741304630000|2025-03-06 23:43:50|||||||||1
1741304730000|2025-03-06 23:45:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1741304770000|2025-03-06 23:46:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741304780000|2025-03-06 23:46:20|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|8
1741304860000|2025-03-06 23:47:40|||||||||1
1741304970000|2025-03-06 23:49:30|||||||||1
1741305010000|2025-03-06 23:50:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741305050000|2025-03-06 23:50:50|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|0
1741305120000|2025-03-06 23:52:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741305170000|2025-03-06 23:52:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1741305180000|2025-03-06 23:53:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741305250000|2025-03-06 23:54:10|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741305260000|2025-03-06 23:54:20|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741305270000|2025-03-06 23:54:30|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741305280000|2025-03-06 23:54:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1741305370000|2025-03-06 23:56:10|||||||||1
1741305450000|2025-03-06 23:57:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1741305460000|2025-03-06 23:57:40|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741305570000|2025-03-06 23:59:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1741305620000|2025-03-07 00:00:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|25
1741305640000|2025-03-07 00:00:40|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|0
1741305720000|2025-03-07 00:02:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1741305770000|2025-03-07 00:02:50|||||||||1
1741305810000|2025-03-07 00:03:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741305820000|2025-03-07 00:03:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741305830000|2025-03-07 00:03:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1741305840000|2025-03-07 00:04:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1741305910000|2025-03-07 00:05:10|||||||||3
1741305950000|2025-03-07 00:05:50|||||||||2
1741305970000|2025-03-07 00:06:10|||||||||1
1741306100000|2025-03-07 00:08:20|||||||||1
1741306130000|2025-03-07 00:08:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1741306140000|2025-03-07 00:09:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1741306150000|2025-03-07 00:09:10|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1741306170000|2025-03-07 00:09:30|||||||||1
1741306240000|2025-03-07 00:10:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741306250000|2025-03-07 00:10:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741306310000|2025-03-07 00:11:50|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1741306370000|2025-03-07 00:12:50|||||||||1
1741306550000|2025-03-07 00:15:50|||||||||1
1741306560000|2025-03-07 00:16:00|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|2
1741306570000|2025-03-07 00:16:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|3
1741306770000|2025-03-07 00:19:30|||||||||1
1741306820000|2025-03-07 00:20:20|||||||||1
1741306850000|2025-03-07 00:20:50|||||||||1
1741306960000|2025-03-07 00:22:40|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|6
1741306970000|2025-03-07 00:22:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1741307060000|2025-03-07 00:24:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741307080000|2025-03-07 00:24:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|3
1741307150000|2025-03-07 00:25:50|||||||||1
1741307170000|2025-03-07 00:26:10|21.93|21.77|22.01|21.85|22.03|21.87|21.93|21.77|17
1741307180000|2025-03-07 00:26:20|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|0
1741307190000|2025-03-07 00:26:30|||||||||3
1741307230000|2025-03-07 00:27:10|||||||||1
1741307250000|2025-03-07 00:27:30|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|13
1741307270000|2025-03-07 00:27:50|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|9
1741307290000|2025-03-07 00:28:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|5
1741307300000|2025-03-07 00:28:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|4
1741307310000|2025-03-07 00:28:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741307330000|2025-03-07 00:28:50|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|6
1741307340000|2025-03-07 00:29:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741307350000|2025-03-07 00:29:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|4
1741307370000|2025-03-07 00:29:30|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|1
1741307400000|2025-03-07 00:30:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1741307410000|2025-03-07 00:30:10|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|1
1741307420000|2025-03-07 00:30:20|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|1
1741307440000|2025-03-07 00:30:40|||||||||1
1741307460000|2025-03-07 00:31:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|10
1741307480000|2025-03-07 00:31:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741307520000|2025-03-07 00:32:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741307540000|2025-03-07 00:32:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|9
1741307570000|2025-03-07 00:32:50|21.82|21.66|21.84|21.68|21.84|21.68|21.81|21.65|3
1741307580000|2025-03-07 00:33:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1741307600000|2025-03-07 00:33:20|||||||||5
1741307610000|2025-03-07 00:33:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741307620000|2025-03-07 00:33:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741307630000|2025-03-07 00:33:50|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|7
1741307640000|2025-03-07 00:34:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741307650000|2025-03-07 00:34:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741307660000|2025-03-07 00:34:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741307670000|2025-03-07 00:34:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|1
1741307710000|2025-03-07 00:35:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|1
1741307770000|2025-03-07 00:36:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|4
1741307780000|2025-03-07 00:36:20|||||||||1
1741307790000|2025-03-07 00:36:30|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|6
1741307800000|2025-03-07 00:36:40|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1741307810000|2025-03-07 00:36:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1741307820000|2025-03-07 00:37:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|3
1741307850000|2025-03-07 00:37:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1741307860000|2025-03-07 00:37:40|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1741307910000|2025-03-07 00:38:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|3
1741307920000|2025-03-07 00:38:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741307960000|2025-03-07 00:39:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741307970000|2025-03-07 00:39:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741307980000|2025-03-07 00:39:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741308010000|2025-03-07 00:40:10|||||||||1
1741308020000|2025-03-07 00:40:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741308030000|2025-03-07 00:40:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741308040000|2025-03-07 00:40:40|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1741308060000|2025-03-07 00:41:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1741308090000|2025-03-07 00:41:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741308110000|2025-03-07 00:41:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741308120000|2025-03-07 00:42:00|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|20
1741308150000|2025-03-07 00:42:30|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|2
1741308170000|2025-03-07 00:42:50|||||||||1
1741308220000|2025-03-07 00:43:40|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|7
1741308230000|2025-03-07 00:43:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741308240000|2025-03-07 00:44:00|21.8|21.64|21.81|21.65|21.82|21.66|21.8|21.64|0
1741308280000|2025-03-07 00:44:40|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|2
1741308300000|2025-03-07 00:45:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1741308370000|2025-03-07 00:46:10|||||||||1
1741308400000|2025-03-07 00:46:40|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|3
1741308410000|2025-03-07 00:46:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741308420000|2025-03-07 00:47:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741308470000|2025-03-07 00:47:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1741308490000|2025-03-07 00:48:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741308510000|2025-03-07 00:48:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741308520000|2025-03-07 00:48:40|||||||||6
1741308530000|2025-03-07 00:48:50|||||||||1
1741308540000|2025-03-07 00:49:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1741308560000|2025-03-07 00:49:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741308600000|2025-03-07 00:50:00|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|0
1741308610000|2025-03-07 00:50:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741308620000|2025-03-07 00:50:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741308640000|2025-03-07 00:50:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741308670000|2025-03-07 00:51:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1741308680000|2025-03-07 00:51:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741308690000|2025-03-07 00:51:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741308750000|2025-03-07 00:52:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|5
1741308760000|2025-03-07 00:52:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1741308780000|2025-03-07 00:53:00|21.85|21.69|21.86|21.7|21.86|21.7|21.84|21.68|0
1741308790000|2025-03-07 00:53:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|1
1741308830000|2025-03-07 00:53:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1741308850000|2025-03-07 00:54:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1741308860000|2025-03-07 00:54:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741308870000|2025-03-07 00:54:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1741308880000|2025-03-07 00:54:40|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|5
1741308890000|2025-03-07 00:54:50|||||||||1
1741308910000|2025-03-07 00:55:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741308980000|2025-03-07 00:56:20|||||||||1
1741309020000|2025-03-07 00:57:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741309120000|2025-03-07 00:58:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741309130000|2025-03-07 00:58:50|||||||||1
1741309150000|2025-03-07 00:59:10|||||||||1
1741309160000|2025-03-07 00:59:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1741309170000|2025-03-07 00:59:30|||||||||3
1741309200000|2025-03-07 01:00:00|21.87|21.71|21.91|21.75|21.91|21.75|21.86|21.7|4
1741309400000|2025-03-07 01:03:20|21.96|21.8|21.96|21.8|21.96|21.8|21.92|21.76|3
1741309430000|2025-03-07 01:03:50|21.91|21.75|21.91|21.75|21.92|21.76|21.91|21.75|11
1741309440000|2025-03-07 01:04:00|21.92|21.76|21.92|21.76|21.96|21.8|21.91|21.75|0
1741309450000|2025-03-07 01:04:10|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|0
1741309530000|2025-03-07 01:05:30|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|5
1741309550000|2025-03-07 01:05:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741309570000|2025-03-07 01:06:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741309580000|2025-03-07 01:06:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741309670000|2025-03-07 01:07:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|10
1741309730000|2025-03-07 01:08:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|5
1741309740000|2025-03-07 01:09:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741309750000|2025-03-07 01:09:10|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1741309790000|2025-03-07 01:09:50|||||||||13
1741309820000|2025-03-07 01:10:20|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|0
1741309840000|2025-03-07 01:10:40|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|11
1741309860000|2025-03-07 01:11:00|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1741309900000|2025-03-07 01:11:40|||||||||1
1741309910000|2025-03-07 01:11:50|||||||||6
1741309930000|2025-03-07 01:12:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741310020000|2025-03-07 01:13:40|||||||||5
1741310040000|2025-03-07 01:14:00|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|3
1741310080000|2025-03-07 01:14:40|||||||||1
1741310100000|2025-03-07 01:15:00|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|4
1741310240000|2025-03-07 01:17:20|||||||||1
1741310410000|2025-03-07 01:20:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741310420000|2025-03-07 01:20:20|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|0
1741310430000|2025-03-07 01:20:30|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|1
1741310450000|2025-03-07 01:20:50|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741310460000|2025-03-07 01:21:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310470000|2025-03-07 01:21:10|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1741310480000|2025-03-07 01:21:20|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|1
1741310520000|2025-03-07 01:22:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741310550000|2025-03-07 01:22:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|1
1741310560000|2025-03-07 01:22:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741310570000|2025-03-07 01:22:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741310580000|2025-03-07 01:23:00|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1741310590000|2025-03-07 01:23:10|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1741310600000|2025-03-07 01:23:20|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310700000|2025-03-07 01:25:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310730000|2025-03-07 01:25:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1741310740000|2025-03-07 01:25:40|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1741310750000|2025-03-07 01:25:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741310760000|2025-03-07 01:26:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741310810000|2025-03-07 01:26:50|||||||||1
1741310880000|2025-03-07 01:28:00|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|4
1741310890000|2025-03-07 01:28:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310900000|2025-03-07 01:28:20|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310910000|2025-03-07 01:28:30|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741310920000|2025-03-07 01:28:40|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|0
1741310930000|2025-03-07 01:28:50|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|1
1741310940000|2025-03-07 01:29:00|21.81|21.65|21.81|21.65|21.82|21.66|21.8|21.64|0
1741310960000|2025-03-07 01:29:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741310970000|2025-03-07 01:29:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|0
1741310980000|2025-03-07 01:29:40|21.81|21.65|21.82|21.66|21.82|21.66|21.8|21.64|0
1741310990000|2025-03-07 01:29:50|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|0
1741311000000|2025-03-07 01:30:00|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|0
1741311010000|2025-03-07 01:30:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741311110000|2025-03-07 01:31:50|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741311120000|2025-03-07 01:32:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741311130000|2025-03-07 01:32:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741311190000|2025-03-07 01:33:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741311210000|2025-03-07 01:33:30|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741311260000|2025-03-07 01:34:20|||||||||1
1741311300000|2025-03-07 01:35:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741311430000|2025-03-07 01:37:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1741311490000|2025-03-07 01:38:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1741311550000|2025-03-07 01:39:10|||||||||1
1741311570000|2025-03-07 01:39:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741311580000|2025-03-07 01:39:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741311690000|2025-03-07 01:41:30|||||||||1
1741311700000|2025-03-07 01:41:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741311770000|2025-03-07 01:42:50|||||||||1
1741311810000|2025-03-07 01:43:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741311870000|2025-03-07 01:44:30|||||||||1
1741311880000|2025-03-07 01:44:40|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1741311930000|2025-03-07 01:45:30|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|18
1741311980000|2025-03-07 01:46:20|||||||||1
1741312060000|2025-03-07 01:47:40|||||||||1
1741312210000|2025-03-07 01:50:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|4
1741312230000|2025-03-07 01:50:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741312250000|2025-03-07 01:50:50|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|0
1741312320000|2025-03-07 01:52:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741312400000|2025-03-07 01:53:20|||||||||1
1741312500000|2025-03-07 01:55:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741312800000|2025-03-07 02:00:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741312810000|2025-03-07 02:00:10|21.8|21.64|21.84|21.68|21.84|21.68|21.79|21.63|0
1741312820000|2025-03-07 02:00:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741312830000|2025-03-07 02:00:30|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|0
1741312950000|2025-03-07 02:02:30|||||||||2
1741313440000|2025-03-07 02:10:40|||||||||1
1741313660000|2025-03-07 02:14:20|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|7
1741313670000|2025-03-07 02:14:30|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|1
1741313730000|2025-03-07 02:15:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1741313780000|2025-03-07 02:16:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1741313790000|2025-03-07 02:16:30|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|2
1741313800000|2025-03-07 02:16:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1741313840000|2025-03-07 02:17:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|2
1741313990000|2025-03-07 02:19:50|||||||||3
1741314120000|2025-03-07 02:22:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741314130000|2025-03-07 02:22:10|||||||||1
1741314140000|2025-03-07 02:22:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1741314150000|2025-03-07 02:22:30|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|16
1741314160000|2025-03-07 02:22:40|||||||||1
1741314620000|2025-03-07 02:30:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|18
1741314630000|2025-03-07 02:30:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741314640000|2025-03-07 02:30:40|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|0
1741314660000|2025-03-07 02:31:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741314680000|2025-03-07 02:31:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741314700000|2025-03-07 02:31:40|||||||||1
1741314740000|2025-03-07 02:32:20|||||||||3
1741314780000|2025-03-07 02:33:00|||||||||1
1741314880000|2025-03-07 02:34:40|||||||||1
1741314970000|2025-03-07 02:36:10|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|3
1741315140000|2025-03-07 02:39:00|||||||||5
1741315180000|2025-03-07 02:39:40|||||||||5
1741315530000|2025-03-07 02:45:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741315600000|2025-03-07 02:46:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|19
1741315630000|2025-03-07 02:47:10|||||||||1
1741316250000|2025-03-07 02:57:30|||||||||1
1741316310000|2025-03-07 02:58:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|2
1741316430000|2025-03-07 03:00:30|||||||||2
1741316480000|2025-03-07 03:01:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|7
1741316530000|2025-03-07 03:02:10|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|6
1741316560000|2025-03-07 03:02:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741316570000|2025-03-07 03:02:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1741317110000|2025-03-07 03:11:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741317130000|2025-03-07 03:12:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741317150000|2025-03-07 03:12:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741317240000|2025-03-07 03:14:00|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|5
1741317250000|2025-03-07 03:14:10|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741317280000|2025-03-07 03:14:40|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1741317330000|2025-03-07 03:15:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|6
1741317350000|2025-03-07 03:15:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1741317390000|2025-03-07 03:16:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1741317680000|2025-03-07 03:21:20|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|3
1741317690000|2025-03-07 03:21:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741317700000|2025-03-07 03:21:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1741317830000|2025-03-07 03:23:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|13
1741318000000|2025-03-07 03:26:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1741318050000|2025-03-07 03:27:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741318060000|2025-03-07 03:27:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741318230000|2025-03-07 03:30:30|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|8
1741318280000|2025-03-07 03:31:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|9
1741318380000|2025-03-07 03:33:00|||||||||2
1741318390000|2025-03-07 03:33:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|5
1741318460000|2025-03-07 03:34:20|||||||||3
1741318480000|2025-03-07 03:34:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|3
1741318510000|2025-03-07 03:35:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1741319130000|2025-03-07 03:45:30|||||||||1
1741319160000|2025-03-07 03:46:00|||||||||2
1741319320000|2025-03-07 03:48:40|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|3
1741319510000|2025-03-07 03:51:50|||||||||1
1741319540000|2025-03-07 03:52:20|||||||||1
1741319570000|2025-03-07 03:52:50|||||||||1
1741319620000|2025-03-07 03:53:40|||||||||1
1741319640000|2025-03-07 03:54:00|||||||||1
1741319800000|2025-03-07 03:56:40|||||||||2
1741319840000|2025-03-07 03:57:20|||||||||16
1741319940000|2025-03-07 03:59:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1741319950000|2025-03-07 03:59:10|21.95|21.79|22|21.84|22|21.84|21.95|21.79|0
1741320000000|2025-03-07 04:00:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|14
1741320010000|2025-03-07 04:00:10|22|21.84|21.97|21.81|22|21.84|21.97|21.81|6
1741320020000|2025-03-07 04:00:20|22|21.84|22|21.84|22|21.84|22|21.84|4
1741320030000|2025-03-07 04:00:30|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|0
1741320040000|2025-03-07 04:00:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741320060000|2025-03-07 04:01:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1741320220000|2025-03-07 04:03:40|||||||||1
1741320270000|2025-03-07 04:04:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|9
1741320310000|2025-03-07 04:05:10|||||||||8
1741320330000|2025-03-07 04:05:30|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1741320490000|2025-03-07 04:08:10|||||||||5
1741320660000|2025-03-07 04:11:00|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|7
1741320680000|2025-03-07 04:11:20|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|8
1741320710000|2025-03-07 04:11:50|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1741320720000|2025-03-07 04:12:00|||||||||1
1741320730000|2025-03-07 04:12:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1741320900000|2025-03-07 04:15:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|8
1741320980000|2025-03-07 04:16:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|3
1741321010000|2025-03-07 04:16:50|||||||||11
1741321020000|2025-03-07 04:17:00|||||||||8
1741321240000|2025-03-07 04:20:40|||||||||2
1741321300000|2025-03-07 04:21:40|||||||||2
1741321550000|2025-03-07 04:25:50|||||||||1
1741321560000|2025-03-07 04:26:00|||||||||2
1741321590000|2025-03-07 04:26:30|22.1|21.94|22.14|21.98|22.14|21.98|22.1|21.94|10
1741321600000|2025-03-07 04:26:40|||||||||1
1741321610000|2025-03-07 04:26:50|||||||||1
1741321620000|2025-03-07 04:27:00|||||||||2
1741321710000|2025-03-07 04:28:30|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|0
1741321730000|2025-03-07 04:28:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1741321750000|2025-03-07 04:29:10|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|21
1741321760000|2025-03-07 04:29:20|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|2
1741321770000|2025-03-07 04:29:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|9
1741321830000|2025-03-07 04:30:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|5
1741321880000|2025-03-07 04:31:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|3
1741321890000|2025-03-07 04:31:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|3
1741321910000|2025-03-07 04:31:50|||||||||4
1741321940000|2025-03-07 04:32:20|||||||||2
1741321960000|2025-03-07 04:32:40|||||||||1
1741321990000|2025-03-07 04:33:10|||||||||1
1741322000000|2025-03-07 04:33:20|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|2
1741322050000|2025-03-07 04:34:10|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|0
1741322100000|2025-03-07 04:35:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|6
1741322140000|2025-03-07 04:35:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741322170000|2025-03-07 04:36:10|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|0
1741322220000|2025-03-07 04:37:00|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|5
1741322230000|2025-03-07 04:37:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741322250000|2025-03-07 04:37:30|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|10
1741322290000|2025-03-07 04:38:10|||||||||1
1741322320000|2025-03-07 04:38:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|7
1741322340000|2025-03-07 04:39:00|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|13
1741322400000|2025-03-07 04:40:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|8
1741322440000|2025-03-07 04:40:40|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|1
1741322490000|2025-03-07 04:41:30|||||||||1
1741322530000|2025-03-07 04:42:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|10
1741322740000|2025-03-07 04:45:40|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|7
1741323200000|2025-03-07 04:53:20|||||||||1
1741323210000|2025-03-07 04:53:30|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|13
1741323230000|2025-03-07 04:53:50|||||||||2
1741323260000|2025-03-07 04:54:20|||||||||3
1741323320000|2025-03-07 04:55:20|||||||||1
1741323380000|2025-03-07 04:56:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|6
1741323450000|2025-03-07 04:57:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1741323460000|2025-03-07 04:57:40|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|5
1741323610000|2025-03-07 05:00:10|||||||||1
1741323620000|2025-03-07 05:00:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|1
1741323630000|2025-03-07 05:00:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|2
1741323730000|2025-03-07 05:02:10|||||||||8
1741323740000|2025-03-07 05:02:20|22.11|21.95|22.08|21.92|22.12|21.96|22.08|21.92|20
1741323750000|2025-03-07 05:02:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|1
1741323980000|2025-03-07 05:06:20|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|18
1741324000000|2025-03-07 05:06:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1741324060000|2025-03-07 05:07:40|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|9
1741324260000|2025-03-07 05:11:00|22.1|21.94|22.1|21.94|22.1|21.94|22.07|21.91|8
1741324270000|2025-03-07 05:11:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1741324280000|2025-03-07 05:11:20|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|0
1741324290000|2025-03-07 05:11:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|5
1741324330000|2025-03-07 05:12:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|4
1741324340000|2025-03-07 05:12:20|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|0
1741324380000|2025-03-07 05:13:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741324390000|2025-03-07 05:13:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741324440000|2025-03-07 05:14:00|||||||||1
1741324520000|2025-03-07 05:15:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741324530000|2025-03-07 05:15:30|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|0
1741324570000|2025-03-07 05:16:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741324580000|2025-03-07 05:16:20|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741324590000|2025-03-07 05:16:30|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741324620000|2025-03-07 05:17:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741324660000|2025-03-07 05:17:40|||||||||2
1741324700000|2025-03-07 05:18:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1741324710000|2025-03-07 05:18:30|||||||||1
1741324740000|2025-03-07 05:19:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741324770000|2025-03-07 05:19:30|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1741324790000|2025-03-07 05:19:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741324810000|2025-03-07 05:20:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741324870000|2025-03-07 05:21:10|22.03|21.87|22.05|21.89|22.06|21.9|22.03|21.87|0
1741324880000|2025-03-07 05:21:20|22.06|21.9|22.07|21.91|22.07|21.91|22.05|21.89|0
1741324920000|2025-03-07 05:22:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741324930000|2025-03-07 05:22:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1741324940000|2025-03-07 05:22:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741324950000|2025-03-07 05:22:30|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|0
1741324960000|2025-03-07 05:22:40|22.06|21.9|22.05|21.89|22.07|21.91|22.05|21.89|2
1741324990000|2025-03-07 05:23:10|22.06|21.9|22.05|21.89|22.07|21.91|22.05|21.89|1
1741325000000|2025-03-07 05:23:20|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|1
1741325050000|2025-03-07 05:24:10|||||||||1
1741325060000|2025-03-07 05:24:20|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|3
1741325090000|2025-03-07 05:24:50|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741325160000|2025-03-07 05:26:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|6
1741325170000|2025-03-07 05:26:10|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|2
1741325400000|2025-03-07 05:30:00|||||||||2
1741325430000|2025-03-07 05:30:30|||||||||3
1741325610000|2025-03-07 05:33:30|22|21.84|22|21.84|22.01|21.85|22|21.84|2
1741325620000|2025-03-07 05:33:40|21.98|21.82|21.97|21.81|22|21.84|21.95|21.79|44
1741325630000|2025-03-07 05:33:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741325640000|2025-03-07 05:34:00|||||||||1
1741325740000|2025-03-07 05:35:40|22|21.84|22|21.84|22|21.84|22|21.84|17
1741325850000|2025-03-07 05:37:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|8
1741326120000|2025-03-07 05:42:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1741326170000|2025-03-07 05:42:50|21.96|21.8|22|21.84|22|21.84|21.96|21.8|25
1741326460000|2025-03-07 05:47:40|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|1
1741326480000|2025-03-07 05:48:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741326490000|2025-03-07 05:48:10|22|21.84|22|21.84|22.01|21.85|22|21.84|2
1741326500000|2025-03-07 05:48:20|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|0
1741326520000|2025-03-07 05:48:40|22|21.84|22|21.84|22|21.84|22|21.84|2
1741326550000|2025-03-07 05:49:10|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|0
1741326590000|2025-03-07 05:49:50|||||||||1
1741326630000|2025-03-07 05:50:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741326640000|2025-03-07 05:50:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741326650000|2025-03-07 05:50:50|||||||||1
1741326700000|2025-03-07 05:51:40|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1741326830000|2025-03-07 05:53:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|4
1741326840000|2025-03-07 05:54:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741326850000|2025-03-07 05:54:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741326920000|2025-03-07 05:55:20|||||||||1
1741326970000|2025-03-07 05:56:10|22.11|21.95|22.1|21.94|22.12|21.96|22.1|21.94|4
1741326990000|2025-03-07 05:56:30|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1741327020000|2025-03-07 05:57:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741327100000|2025-03-07 05:58:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1741327170000|2025-03-07 05:59:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741327180000|2025-03-07 05:59:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741327190000|2025-03-07 05:59:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1741327200000|2025-03-07 06:00:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1741327230000|2025-03-07 06:00:30|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|1
1741327350000|2025-03-07 06:02:30|22.08|21.92|22.1|21.94|22.12|21.96|22.08|21.92|4
1741327380000|2025-03-07 06:03:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1741327430000|2025-03-07 06:03:50|22.13|21.97|22.16|22|22.17|22.01|22.13|21.97|1
1741327440000|2025-03-07 06:04:00|22.17|22.01|22.17|22.01|22.17|22.01|22.15|21.99|6
1741327450000|2025-03-07 06:04:10|||||||||1
1741327470000|2025-03-07 06:04:30|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|0
1741327500000|2025-03-07 06:05:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1741327510000|2025-03-07 06:05:10|22.12|21.96|22.15|21.99|22.17|22.01|22.12|21.96|0
1741327530000|2025-03-07 06:05:30|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|2
1741327550000|2025-03-07 06:05:50|||||||||3
1741327560000|2025-03-07 06:06:00|22.16|22|22.15|21.99|22.17|22.01|22.15|21.99|2
1741327570000|2025-03-07 06:06:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741327590000|2025-03-07 06:06:30|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|1
1741327600000|2025-03-07 06:06:40|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1741327640000|2025-03-07 06:07:20|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|4
1741327730000|2025-03-07 06:08:50|||||||||2
1741327760000|2025-03-07 06:09:20|||||||||2
1741327780000|2025-03-07 06:09:40|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|0
1741327790000|2025-03-07 06:09:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1741327800000|2025-03-07 06:10:00|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|4
1741327820000|2025-03-07 06:10:20|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|5
1741327980000|2025-03-07 06:13:00|22.16|22|22.16|22|22.16|22|22.16|22|2
1741327990000|2025-03-07 06:13:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1741328000000|2025-03-07 06:13:20|||||||||1
1741328010000|2025-03-07 06:13:30|22.16|22|22.16|22|22.17|22.01|22.15|21.99|4
1741328020000|2025-03-07 06:13:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741328070000|2025-03-07 06:14:30|22.15|21.99|22.16|22|22.16|22|22.15|21.99|1
1741328080000|2025-03-07 06:14:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741328160000|2025-03-07 06:16:00|||||||||2
1741328190000|2025-03-07 06:16:30|||||||||1
1741328260000|2025-03-07 06:17:40|||||||||1
1741328360000|2025-03-07 06:19:20|||||||||1
1741328380000|2025-03-07 06:19:40|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|2
1741328400000|2025-03-07 06:20:00|||||||||1
1741328410000|2025-03-07 06:20:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|4
1741328420000|2025-03-07 06:20:20|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|1
1741328500000|2025-03-07 06:21:40|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741328520000|2025-03-07 06:22:00|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741328550000|2025-03-07 06:22:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1741328880000|2025-03-07 06:28:00|||||||||1
1741329210000|2025-03-07 06:33:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1741329220000|2025-03-07 06:33:40|||||||||5
1741329240000|2025-03-07 06:34:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|4
1741329250000|2025-03-07 06:34:10|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|3
1741329300000|2025-03-07 06:35:00|||||||||1
1741329350000|2025-03-07 06:35:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741329370000|2025-03-07 06:36:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741329380000|2025-03-07 06:36:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741329410000|2025-03-07 06:36:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741329420000|2025-03-07 06:37:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741329430000|2025-03-07 06:37:10|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741329450000|2025-03-07 06:37:30|||||||||1
1741329480000|2025-03-07 06:38:00|||||||||1
1741329500000|2025-03-07 06:38:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741329510000|2025-03-07 06:38:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1741329900000|2025-03-07 06:45:00|||||||||4
1741329930000|2025-03-07 06:45:30|22.2|22.04|22.2|22.04|22.22|22.06|22.2|22.04|4
1741329960000|2025-03-07 06:46:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741330050000|2025-03-07 06:47:30|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741330100000|2025-03-07 06:48:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741330110000|2025-03-07 06:48:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741330150000|2025-03-07 06:49:10|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741330320000|2025-03-07 06:52:00|||||||||13
1741330740000|2025-03-07 06:59:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741330780000|2025-03-07 06:59:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|20
1741330800000|2025-03-07 07:00:00|22.12|21.96|22|21.84|22.12|21.96|22|21.84|60
1741330860000|2025-03-07 07:01:00|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|35
1741330880000|2025-03-07 07:01:20|||||||||1
1741330890000|2025-03-07 07:01:30|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|7
1741330920000|2025-03-07 07:02:00|||||||||1
1741330990000|2025-03-07 07:03:10|||||||||1
1741331010000|2025-03-07 07:03:30|||||||||1
1741331050000|2025-03-07 07:04:10|||||||||1
1741331160000|2025-03-07 07:06:00|||||||||2
1741331170000|2025-03-07 07:06:10|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|5
1741331270000|2025-03-07 07:07:50|||||||||3
1741331490000|2025-03-07 07:11:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741331520000|2025-03-07 07:12:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741331700000|2025-03-07 07:15:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1741331710000|2025-03-07 07:15:10|||||||||7
1741331770000|2025-03-07 07:16:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741331790000|2025-03-07 07:16:30|22|21.84|22|21.84|22|21.84|22|21.84|1
1741331930000|2025-03-07 07:18:50|||||||||1
1741332000000|2025-03-07 07:20:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1741332010000|2025-03-07 07:20:10|||||||||1
1741332020000|2025-03-07 07:20:20|22.01|21.85|22.03|21.87|22.03|21.87|22|21.84|1
1741332030000|2025-03-07 07:20:30|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|3
1741332040000|2025-03-07 07:20:40|22.04|21.88|22.04|21.88|22.05|21.89|22.03|21.87|3
1741332050000|2025-03-07 07:20:50|22.03|21.87|22|21.84|22.03|21.87|22|21.84|0
1741332160000|2025-03-07 07:22:40|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|1
1741332180000|2025-03-07 07:23:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741332240000|2025-03-07 07:24:00|||||||||1
1741332280000|2025-03-07 07:24:40|||||||||2
1741332290000|2025-03-07 07:24:50|||||||||4
1741332300000|2025-03-07 07:25:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741332320000|2025-03-07 07:25:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1741332350000|2025-03-07 07:25:50|||||||||1
1741332360000|2025-03-07 07:26:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1741332390000|2025-03-07 07:26:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|0
1741332500000|2025-03-07 07:28:20|||||||||1
1741332530000|2025-03-07 07:28:50|||||||||1
1741332540000|2025-03-07 07:29:00|||||||||1
1741332550000|2025-03-07 07:29:10|||||||||5
1741332620000|2025-03-07 07:30:20|22.03|21.87|22.03|21.87|22.04|21.88|22.01|21.85|2
1741332630000|2025-03-07 07:30:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741332640000|2025-03-07 07:30:40|22|21.84|22|21.84|22|21.84|22|21.84|0
1741332680000|2025-03-07 07:31:20|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1741332700000|2025-03-07 07:31:40|22.01|21.85|22.03|21.87|22.03|21.87|22.01|21.85|0
1741332710000|2025-03-07 07:31:50|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1741332720000|2025-03-07 07:32:00|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|2
1741332730000|2025-03-07 07:32:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741332830000|2025-03-07 07:33:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1741333020000|2025-03-07 07:37:00|22.03|21.87|22|21.84|22.03|21.87|22|21.84|0
1741333040000|2025-03-07 07:37:20|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|3
1741333050000|2025-03-07 07:37:30|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|0
1741333060000|2025-03-07 07:37:40|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|0
1741333090000|2025-03-07 07:38:10|||||||||2
1741333100000|2025-03-07 07:38:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|3
1741333310000|2025-03-07 07:41:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741333320000|2025-03-07 07:42:00|||||||||2
1741333340000|2025-03-07 07:42:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741333360000|2025-03-07 07:42:40|||||||||5
1741333490000|2025-03-07 07:44:50|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|0
1741333500000|2025-03-07 07:45:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|7
1741333510000|2025-03-07 07:45:10|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|0
1741333520000|2025-03-07 07:45:20|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1741333540000|2025-03-07 07:45:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741333550000|2025-03-07 07:45:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1741333670000|2025-03-07 07:47:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|9
1741333800000|2025-03-07 07:50:00|21.94|21.78|21.95|21.79|21.95|21.79|21.93|21.77|7
1741333840000|2025-03-07 07:50:40|||||||||4
1741333890000|2025-03-07 07:51:30|||||||||4
1741333910000|2025-03-07 07:51:50|||||||||1
1741333920000|2025-03-07 07:52:00|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|19
1741333950000|2025-03-07 07:52:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741333960000|2025-03-07 07:52:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741333970000|2025-03-07 07:52:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741333980000|2025-03-07 07:53:00|21.95|21.79|21.95|21.79|21.98|21.82|21.95|21.79|0
1741334020000|2025-03-07 07:53:40|||||||||7
1741334080000|2025-03-07 07:54:40|21.94|21.78|21.93|21.77|21.95|21.79|21.93|21.77|55
1741334100000|2025-03-07 07:55:00|21.91|21.75|21.91|21.75|21.93|21.77|21.9|21.74|0
1741334110000|2025-03-07 07:55:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741334160000|2025-03-07 07:56:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741334170000|2025-03-07 07:56:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741334260000|2025-03-07 07:57:40|||||||||1
1741334300000|2025-03-07 07:58:20|||||||||2
1741334390000|2025-03-07 07:59:50|||||||||2
1741334400000|2025-03-07 08:00:00|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1741334410000|2025-03-07 08:00:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|1
1741334430000|2025-03-07 08:00:30|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|18
1741334440000|2025-03-07 08:00:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741334450000|2025-03-07 08:00:50|||||||||4
1741334460000|2025-03-07 08:01:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|26
1741334480000|2025-03-07 08:01:20|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|15
1741334490000|2025-03-07 08:01:30|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|3
1741334500000|2025-03-07 08:01:40|||||||||4
1741334510000|2025-03-07 08:01:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1741334580000|2025-03-07 08:03:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|3
1741334590000|2025-03-07 08:03:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741334600000|2025-03-07 08:03:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1741334610000|2025-03-07 08:03:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741334630000|2025-03-07 08:03:50|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|8
1741334640000|2025-03-07 08:04:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|15
1741334670000|2025-03-07 08:04:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|5
1741334680000|2025-03-07 08:04:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741334690000|2025-03-07 08:04:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741334700000|2025-03-07 08:05:00|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|1
1741334710000|2025-03-07 08:05:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741334740000|2025-03-07 08:05:40|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|119
1741334750000|2025-03-07 08:05:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1741334760000|2025-03-07 08:06:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|0
1741334770000|2025-03-07 08:06:10|21.86|21.7|21.88|21.72|21.89|21.73|21.86|21.7|5
1741334780000|2025-03-07 08:06:20|||||||||12
1741334790000|2025-03-07 08:06:30|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|5
1741334800000|2025-03-07 08:06:40|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|0
1741334810000|2025-03-07 08:06:50|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|1
1741334820000|2025-03-07 08:07:00|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|20
1741334830000|2025-03-07 08:07:10|||||||||1
1741334840000|2025-03-07 08:07:20|||||||||1
1741334870000|2025-03-07 08:07:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|6
1741334880000|2025-03-07 08:08:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|1
1741334890000|2025-03-07 08:08:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741334910000|2025-03-07 08:08:30|||||||||16
1741334950000|2025-03-07 08:09:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|2
1741334960000|2025-03-07 08:09:20|21.92|21.76|21.9|21.74|21.93|21.77|21.9|21.74|6
1741334970000|2025-03-07 08:09:30|21.91|21.75|21.93|21.77|21.95|21.79|21.91|21.75|0
1741334980000|2025-03-07 08:09:40|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|2
1741334990000|2025-03-07 08:09:50|||||||||4
1741335000000|2025-03-07 08:10:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741335020000|2025-03-07 08:10:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741335210000|2025-03-07 08:13:30|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|15
1741335230000|2025-03-07 08:13:50|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741335240000|2025-03-07 08:14:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741335280000|2025-03-07 08:14:40|||||||||12
1741335290000|2025-03-07 08:14:50|||||||||2
1741335300000|2025-03-07 08:15:00|||||||||7
1741335360000|2025-03-07 08:16:00|21.96|21.8|21.98|21.82|21.98|21.82|21.95|21.79|5
1741335370000|2025-03-07 08:16:10|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|1
1741335380000|2025-03-07 08:16:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1741335400000|2025-03-07 08:16:40|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|22
1741335410000|2025-03-07 08:16:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741335420000|2025-03-07 08:17:00|||||||||3
1741335500000|2025-03-07 08:18:20|||||||||1
1741335640000|2025-03-07 08:20:40|||||||||1
1741335650000|2025-03-07 08:20:50|||||||||4
1741335660000|2025-03-07 08:21:00|||||||||1
1741335680000|2025-03-07 08:21:20|21.96|21.8|22|21.84|22|21.84|21.96|21.8|13
1741335720000|2025-03-07 08:22:00|21.98|21.82|22|21.84|22|21.84|21.98|21.82|1
1741335730000|2025-03-07 08:22:10|||||||||1
1741335750000|2025-03-07 08:22:30|||||||||27
1741335780000|2025-03-07 08:23:00|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|1
1741335790000|2025-03-07 08:23:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741335800000|2025-03-07 08:23:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1741335820000|2025-03-07 08:23:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1741335830000|2025-03-07 08:23:50|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1741335890000|2025-03-07 08:24:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741335900000|2025-03-07 08:25:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741335910000|2025-03-07 08:25:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741335920000|2025-03-07 08:25:20|21.98|21.82|22|21.84|22|21.84|21.98|21.82|1
1741335930000|2025-03-07 08:25:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1741335950000|2025-03-07 08:25:50|||||||||1
1741336200000|2025-03-07 08:30:00|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|6
1741336210000|2025-03-07 08:30:10|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1741336230000|2025-03-07 08:30:30|||||||||7
1741336360000|2025-03-07 08:32:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1741336370000|2025-03-07 08:32:50|||||||||3
1741336400000|2025-03-07 08:33:20|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|0
1741336410000|2025-03-07 08:33:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|2
1741336440000|2025-03-07 08:34:00|21.98|21.82|21.94|21.78|21.98|21.82|21.94|21.78|10
1741336460000|2025-03-07 08:34:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741336470000|2025-03-07 08:34:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|43
1741336480000|2025-03-07 08:34:40|||||||||8
1741336500000|2025-03-07 08:35:00|||||||||2
1741336510000|2025-03-07 08:35:10|||||||||1
1741336530000|2025-03-07 08:35:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|16
1741336620000|2025-03-07 08:37:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|36
1741336630000|2025-03-07 08:37:10|||||||||1
1741336640000|2025-03-07 08:37:20|||||||||2
1741336650000|2025-03-07 08:37:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|9
1741336660000|2025-03-07 08:37:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|18
1741336690000|2025-03-07 08:38:10|22.05|21.89|22.06|21.9|22.06|21.9|22.04|21.88|0
1741336700000|2025-03-07 08:38:20|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|2
1741336710000|2025-03-07 08:38:30|||||||||1
1741336720000|2025-03-07 08:38:40|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|40
1741336740000|2025-03-07 08:39:00|22.05|21.89|22.09|21.93|22.09|21.93|22.04|21.88|4
1741336750000|2025-03-07 08:39:10|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|8
1741336760000|2025-03-07 08:39:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1741336800000|2025-03-07 08:40:00|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|3
1741336810000|2025-03-07 08:40:10|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|8
1741336830000|2025-03-07 08:40:30|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|2
1741336840000|2025-03-07 08:40:40|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|3
1741336880000|2025-03-07 08:41:20|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|0
1741336890000|2025-03-07 08:41:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741336900000|2025-03-07 08:41:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|3
1741336910000|2025-03-07 08:41:50|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|4
1741336920000|2025-03-07 08:42:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741336930000|2025-03-07 08:42:10|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|6
1741336940000|2025-03-07 08:42:20|||||||||2
1741336950000|2025-03-07 08:42:30|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|0
1741336960000|2025-03-07 08:42:40|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|5
1741336980000|2025-03-07 08:43:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|0
1741337000000|2025-03-07 08:43:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1741337010000|2025-03-07 08:43:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741337050000|2025-03-07 08:44:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1741337080000|2025-03-07 08:44:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1741337090000|2025-03-07 08:44:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741337100000|2025-03-07 08:45:00|22.01|21.85|22.03|21.87|22.03|21.87|22.01|21.85|1
1741337160000|2025-03-07 08:46:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|21
1741337180000|2025-03-07 08:46:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|2
1741337210000|2025-03-07 08:46:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741337220000|2025-03-07 08:47:00|22.03|21.87|21.99|21.83|22.03|21.87|21.99|21.83|0
1741337230000|2025-03-07 08:47:10|22.01|21.85|22.03|21.87|22.03|21.87|22.01|21.85|0
1741337240000|2025-03-07 08:47:20|22.01|21.85|21.99|21.83|22.03|21.87|21.99|21.83|0
1741337270000|2025-03-07 08:47:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|14
1741337280000|2025-03-07 08:48:00|||||||||1
1741337290000|2025-03-07 08:48:10|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1741337300000|2025-03-07 08:48:20|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1741337320000|2025-03-07 08:48:40|||||||||22
1741337340000|2025-03-07 08:49:00|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|27
1741337350000|2025-03-07 08:49:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|31
1741337370000|2025-03-07 08:49:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1741337380000|2025-03-07 08:49:40|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|27
1741337390000|2025-03-07 08:49:50|||||||||2
1741337400000|2025-03-07 08:50:00|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|2
1741337430000|2025-03-07 08:50:30|||||||||1
1741337470000|2025-03-07 08:51:10|||||||||5
1741337480000|2025-03-07 08:51:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|5
1741337490000|2025-03-07 08:51:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1741337500000|2025-03-07 08:51:40|||||||||2
1741337560000|2025-03-07 08:52:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|15
1741337570000|2025-03-07 08:52:50|22.01|21.85|21.99|21.83|22.03|21.87|21.99|21.83|20
1741337580000|2025-03-07 08:53:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|2
1741337590000|2025-03-07 08:53:10|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|2
1741337670000|2025-03-07 08:54:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|6
1741337680000|2025-03-07 08:54:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|3
1741337690000|2025-03-07 08:54:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741337700000|2025-03-07 08:55:00|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|1
1741337740000|2025-03-07 08:55:40|||||||||3
1741337780000|2025-03-07 08:56:20|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|17
1741337790000|2025-03-07 08:56:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1741337810000|2025-03-07 08:56:50|||||||||11
1741337820000|2025-03-07 08:57:00|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|10
1741337830000|2025-03-07 08:57:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|6
1741337940000|2025-03-07 08:59:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|9
1741337950000|2025-03-07 08:59:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741337960000|2025-03-07 08:59:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|6
1741337980000|2025-03-07 08:59:40|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|0
1741338010000|2025-03-07 09:00:10|||||||||7
1741338020000|2025-03-07 09:00:20|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|14
1741338030000|2025-03-07 09:00:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741338040000|2025-03-07 09:00:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1741338050000|2025-03-07 09:00:50|||||||||23
1741338080000|2025-03-07 09:01:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741338090000|2025-03-07 09:01:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|11
1741338100000|2025-03-07 09:01:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1741338120000|2025-03-07 09:02:00|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|4
1741338130000|2025-03-07 09:02:10|||||||||1
1741338160000|2025-03-07 09:02:40|||||||||1
1741338170000|2025-03-07 09:02:50|||||||||2
1741338200000|2025-03-07 09:03:20|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|96
1741338210000|2025-03-07 09:03:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|12
1741338220000|2025-03-07 09:03:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741338230000|2025-03-07 09:03:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741338240000|2025-03-07 09:04:00|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|0
1741338250000|2025-03-07 09:04:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|6
1741338260000|2025-03-07 09:04:20|||||||||2
1741338270000|2025-03-07 09:04:30|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|9
1741338290000|2025-03-07 09:04:50|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|12
1741338310000|2025-03-07 09:05:10|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|10
1741338320000|2025-03-07 09:05:20|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|0
1741338330000|2025-03-07 09:05:30|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|0
1741338340000|2025-03-07 09:05:40|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741338350000|2025-03-07 09:05:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741338360000|2025-03-07 09:06:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1741338370000|2025-03-07 09:06:10|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|5
1741338380000|2025-03-07 09:06:20|||||||||4
1741338400000|2025-03-07 09:06:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741338410000|2025-03-07 09:06:50|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|0
1741338430000|2025-03-07 09:07:10|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|20
1741338440000|2025-03-07 09:07:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741338450000|2025-03-07 09:07:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741338460000|2025-03-07 09:07:40|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|10
1741338470000|2025-03-07 09:07:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1741338480000|2025-03-07 09:08:00|21.89|21.73|21.91|21.75|21.91|21.75|21.88|21.72|5
1741338490000|2025-03-07 09:08:10|||||||||3
1741338510000|2025-03-07 09:08:30|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1741338520000|2025-03-07 09:08:40|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|1
1741338530000|2025-03-07 09:08:50|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|0
1741338540000|2025-03-07 09:09:00|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|21
1741338550000|2025-03-07 09:09:10|||||||||4
1741338600000|2025-03-07 09:10:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|60
1741338680000|2025-03-07 09:11:20|||||||||1
1741338760000|2025-03-07 09:12:40|||||||||4
1741338800000|2025-03-07 09:13:20|||||||||22
1741338810000|2025-03-07 09:13:30|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1741338820000|2025-03-07 09:13:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|2
1741338830000|2025-03-07 09:13:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741338850000|2025-03-07 09:14:10|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|7
1741338870000|2025-03-07 09:14:30|21.82|21.66|21.83|21.67|21.83|21.67|21.81|21.65|1
1741338880000|2025-03-07 09:14:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|32
1741338900000|2025-03-07 09:15:00|21.83|21.67|21.84|21.68|21.86|21.7|21.83|21.67|14
1741338910000|2025-03-07 09:15:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741338920000|2025-03-07 09:15:20|21.84|21.68|21.84|21.68|21.86|21.7|21.84|21.68|0
1741338930000|2025-03-07 09:15:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741338960000|2025-03-07 09:16:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741338980000|2025-03-07 09:16:20|||||||||1
1741339000000|2025-03-07 09:16:40|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|13
1741339010000|2025-03-07 09:16:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|3
1741339020000|2025-03-07 09:17:00|||||||||20
1741339070000|2025-03-07 09:17:50|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|4
1741339080000|2025-03-07 09:18:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741339090000|2025-03-07 09:18:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741339120000|2025-03-07 09:18:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741339130000|2025-03-07 09:18:50|||||||||1
1741339150000|2025-03-07 09:19:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|12
1741339180000|2025-03-07 09:19:40|||||||||1
1741339190000|2025-03-07 09:19:50|||||||||5
1741339200000|2025-03-07 09:20:00|||||||||3
1741339210000|2025-03-07 09:20:10|21.82|21.66|21.83|21.67|21.84|21.68|21.82|21.66|2
1741339220000|2025-03-07 09:20:20|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741339240000|2025-03-07 09:20:40|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741339250000|2025-03-07 09:20:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1741339260000|2025-03-07 09:21:00|21.82|21.66|21.83|21.67|21.84|21.68|21.81|21.65|16
1741339270000|2025-03-07 09:21:10|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741339290000|2025-03-07 09:21:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741339310000|2025-03-07 09:21:50|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1741339320000|2025-03-07 09:22:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741339330000|2025-03-07 09:22:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741339400000|2025-03-07 09:23:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|0
1741339410000|2025-03-07 09:23:30|||||||||24
1741339480000|2025-03-07 09:24:40|21.89|21.73|21.88|21.72|21.89|21.73|21.87|21.71|13
1741339510000|2025-03-07 09:25:10|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1741339600000|2025-03-07 09:26:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741339610000|2025-03-07 09:26:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741339630000|2025-03-07 09:27:10|||||||||3
1741339660000|2025-03-07 09:27:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|10
1741339670000|2025-03-07 09:27:50|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|5
1741339680000|2025-03-07 09:28:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741339690000|2025-03-07 09:28:10|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|6
1741339700000|2025-03-07 09:28:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741339720000|2025-03-07 09:28:40|||||||||6
1741339840000|2025-03-07 09:30:40|||||||||4
1741339900000|2025-03-07 09:31:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|7
1741339910000|2025-03-07 09:31:50|||||||||1
1741339940000|2025-03-07 09:32:20|||||||||1
1741340000000|2025-03-07 09:33:20|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|32
1741340010000|2025-03-07 09:33:30|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741340060000|2025-03-07 09:34:20|||||||||3
1741340140000|2025-03-07 09:35:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741340150000|2025-03-07 09:35:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|7
1741340170000|2025-03-07 09:36:10|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1741340180000|2025-03-07 09:36:20|21.82|21.66|21.86|21.7|21.86|21.7|21.81|21.65|0
1741340190000|2025-03-07 09:36:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|18
1741340210000|2025-03-07 09:36:50|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|3
1741340220000|2025-03-07 09:37:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741340230000|2025-03-07 09:37:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741340240000|2025-03-07 09:37:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741340270000|2025-03-07 09:37:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1741340280000|2025-03-07 09:38:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|1
1741340350000|2025-03-07 09:39:10|||||||||10
1741340430000|2025-03-07 09:40:30|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|23
1741340460000|2025-03-07 09:41:00|||||||||1
1741340480000|2025-03-07 09:41:20|||||||||10
1741340490000|2025-03-07 09:41:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|43
1741340520000|2025-03-07 09:42:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|9
1741340590000|2025-03-07 09:43:10|||||||||1
1741340670000|2025-03-07 09:44:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|25
1741340690000|2025-03-07 09:44:50|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|2
1741340700000|2025-03-07 09:45:00|||||||||1
1741340730000|2025-03-07 09:45:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|5
1741340790000|2025-03-07 09:46:30|||||||||3
1741340800000|2025-03-07 09:46:40|||||||||3
1741340830000|2025-03-07 09:47:10|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|10
1741340840000|2025-03-07 09:47:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741340870000|2025-03-07 09:47:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|22
1741340890000|2025-03-07 09:48:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1741340900000|2025-03-07 09:48:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741340910000|2025-03-07 09:48:30|||||||||23
1741340920000|2025-03-07 09:48:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741340930000|2025-03-07 09:48:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741340970000|2025-03-07 09:49:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|5
1741340980000|2025-03-07 09:49:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741340990000|2025-03-07 09:49:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|5
1741341020000|2025-03-07 09:50:20|||||||||1
1741341070000|2025-03-07 09:51:10|21.82|21.66|21.83|21.67|21.83|21.67|21.81|21.65|6
1741341090000|2025-03-07 09:51:30|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741341120000|2025-03-07 09:52:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741341130000|2025-03-07 09:52:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|5
1741341160000|2025-03-07 09:52:40|||||||||20
1741341180000|2025-03-07 09:53:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741341230000|2025-03-07 09:53:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|10
1741341250000|2025-03-07 09:54:10|||||||||3
1741341270000|2025-03-07 09:54:30|||||||||1
1741341280000|2025-03-07 09:54:40|||||||||60
1741341300000|2025-03-07 09:55:00|21.79|21.63|21.81|21.65|21.81|21.65|21.78|21.62|0
1741341310000|2025-03-07 09:55:10|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|2
1741341330000|2025-03-07 09:55:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741341340000|2025-03-07 09:55:40|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1741341390000|2025-03-07 09:56:30|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|2
1741341400000|2025-03-07 09:56:40|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|19
1741341410000|2025-03-07 09:56:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741341420000|2025-03-07 09:57:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|10
1741341430000|2025-03-07 09:57:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741341450000|2025-03-07 09:57:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741341520000|2025-03-07 09:58:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741341530000|2025-03-07 09:58:50|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|1
1741341570000|2025-03-07 09:59:30|||||||||4
1741341620000|2025-03-07 10:00:20|||||||||23
1741341690000|2025-03-07 10:01:30|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741341700000|2025-03-07 10:01:40|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741341710000|2025-03-07 10:01:50|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741341720000|2025-03-07 10:02:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741341730000|2025-03-07 10:02:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741341750000|2025-03-07 10:02:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741341780000|2025-03-07 10:03:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|1
1741341810000|2025-03-07 10:03:30|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741341820000|2025-03-07 10:03:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741341830000|2025-03-07 10:03:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|27
1741341840000|2025-03-07 10:04:00|||||||||2
1741341860000|2025-03-07 10:04:20|||||||||3
1741341870000|2025-03-07 10:04:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1741341960000|2025-03-07 10:06:00|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|0
1741341970000|2025-03-07 10:06:10|21.91|21.75|21.89|21.73|21.92|21.76|21.89|21.73|23
1741341980000|2025-03-07 10:06:20|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|3
1741342020000|2025-03-07 10:07:00|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1741342030000|2025-03-07 10:07:10|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741342040000|2025-03-07 10:07:20|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|4
1741342050000|2025-03-07 10:07:30|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|1
1741342060000|2025-03-07 10:07:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741342070000|2025-03-07 10:07:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741342100000|2025-03-07 10:08:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|46
1741342110000|2025-03-07 10:08:30|||||||||8
1741342150000|2025-03-07 10:09:10|||||||||4
1741342170000|2025-03-07 10:09:30|||||||||1
1741342220000|2025-03-07 10:10:20|||||||||1
1741342230000|2025-03-07 10:10:30|||||||||1
1741342240000|2025-03-07 10:10:40|21.91|21.75|21.91|21.75|21.92|21.76|21.89|21.73|8
1741342250000|2025-03-07 10:10:50|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|0
1741342260000|2025-03-07 10:11:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741342290000|2025-03-07 10:11:30|||||||||1
1741342340000|2025-03-07 10:12:20|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|23
1741342350000|2025-03-07 10:12:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741342380000|2025-03-07 10:13:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741342410000|2025-03-07 10:13:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741342470000|2025-03-07 10:14:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1741342500000|2025-03-07 10:15:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|18
1741342530000|2025-03-07 10:15:30|21.77|21.61|21.77|21.61|21.81|21.65|21.77|21.61|21
1741342620000|2025-03-07 10:17:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|6
1741342640000|2025-03-07 10:17:20|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|9
1741342650000|2025-03-07 10:17:30|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|3
1741342660000|2025-03-07 10:17:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741342670000|2025-03-07 10:17:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741342680000|2025-03-07 10:18:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|12
1741342720000|2025-03-07 10:18:40|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|0
1741342730000|2025-03-07 10:18:50|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|2
1741342740000|2025-03-07 10:19:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1741342750000|2025-03-07 10:19:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1741342760000|2025-03-07 10:19:20|21.8|21.64|21.79|21.63|21.82|21.66|21.79|21.63|0
1741342780000|2025-03-07 10:19:40|||||||||1
1741342800000|2025-03-07 10:20:00|21.8|21.64|21.79|21.63|21.81|21.65|21.79|21.63|1
1741342830000|2025-03-07 10:20:30|||||||||21
1741342840000|2025-03-07 10:20:40|||||||||7
1741342860000|2025-03-07 10:21:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|9
1741342870000|2025-03-07 10:21:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741342880000|2025-03-07 10:21:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741342980000|2025-03-07 10:23:00|||||||||7
1741342990000|2025-03-07 10:23:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|30
1741343050000|2025-03-07 10:24:10|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|20
1741343070000|2025-03-07 10:24:30|||||||||24
1741343110000|2025-03-07 10:25:10|||||||||19
1741343190000|2025-03-07 10:26:30|||||||||6
1741343290000|2025-03-07 10:28:10|||||||||19
1741343300000|2025-03-07 10:28:20|||||||||20
1741343350000|2025-03-07 10:29:10|||||||||8
1741343360000|2025-03-07 10:29:20|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|13
1741343370000|2025-03-07 10:29:30|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|6
1741343380000|2025-03-07 10:29:40|||||||||1
1741343430000|2025-03-07 10:30:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741343440000|2025-03-07 10:30:40|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1741343460000|2025-03-07 10:31:00|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|0
1741343470000|2025-03-07 10:31:10|||||||||4
1741343480000|2025-03-07 10:31:20|||||||||2
1741343490000|2025-03-07 10:31:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741343500000|2025-03-07 10:31:40|||||||||7
1741343510000|2025-03-07 10:31:50|||||||||3
1741343530000|2025-03-07 10:32:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|29
1741343540000|2025-03-07 10:32:20|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|9
1741343550000|2025-03-07 10:32:30|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|0
1741343610000|2025-03-07 10:33:30|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|12
1741343630000|2025-03-07 10:33:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1741343700000|2025-03-07 10:35:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|25
1741343710000|2025-03-07 10:35:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1741343770000|2025-03-07 10:36:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|19
1741343780000|2025-03-07 10:36:20|||||||||3
1741343870000|2025-03-07 10:37:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741343880000|2025-03-07 10:38:00|||||||||5
1741343940000|2025-03-07 10:39:00|||||||||4
1741343990000|2025-03-07 10:39:50|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|18
1741344000000|2025-03-07 10:40:00|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|0
1741344010000|2025-03-07 10:40:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|27
1741344160000|2025-03-07 10:42:40|||||||||2
1741344200000|2025-03-07 10:43:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741344210000|2025-03-07 10:43:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|1
1741344220000|2025-03-07 10:43:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|5
1741344230000|2025-03-07 10:43:50|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|1
1741344240000|2025-03-07 10:44:00|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|21
1741344270000|2025-03-07 10:44:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741344280000|2025-03-07 10:44:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1741344290000|2025-03-07 10:44:50|||||||||1
1741344300000|2025-03-07 10:45:00|||||||||15
1741344380000|2025-03-07 10:46:20|||||||||9
1741344400000|2025-03-07 10:46:40|||||||||1
1741344410000|2025-03-07 10:46:50|||||||||1
1741344480000|2025-03-07 10:48:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|19
1741344490000|2025-03-07 10:48:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741344500000|2025-03-07 10:48:20|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1741344510000|2025-03-07 10:48:30|||||||||2
1741344520000|2025-03-07 10:48:40|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|2
1741344530000|2025-03-07 10:48:50|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|5
1741344540000|2025-03-07 10:49:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741344550000|2025-03-07 10:49:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1741344560000|2025-03-07 10:49:20|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1741344570000|2025-03-07 10:49:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741344590000|2025-03-07 10:49:50|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|9
1741344600000|2025-03-07 10:50:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741344630000|2025-03-07 10:50:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741344660000|2025-03-07 10:51:00|21.88|21.72|21.91|21.75|21.91|21.75|21.87|21.71|0
1741344670000|2025-03-07 10:51:10|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1741344680000|2025-03-07 10:51:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741344720000|2025-03-07 10:52:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|11
1741344730000|2025-03-07 10:52:10|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|8
1741344740000|2025-03-07 10:52:20|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1741344760000|2025-03-07 10:52:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1741344770000|2025-03-07 10:52:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1741344780000|2025-03-07 10:53:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1741344790000|2025-03-07 10:53:10|21.87|21.71|21.86|21.7|21.89|21.73|21.86|21.7|0
1741344840000|2025-03-07 10:54:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741344860000|2025-03-07 10:54:20|||||||||2
1741344930000|2025-03-07 10:55:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741344940000|2025-03-07 10:55:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741344960000|2025-03-07 10:56:00|||||||||5
1741344970000|2025-03-07 10:56:10|||||||||2
1741344980000|2025-03-07 10:56:20|||||||||1
1741345000000|2025-03-07 10:56:40|||||||||1
1741345020000|2025-03-07 10:57:00|||||||||1
1741345050000|2025-03-07 10:57:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741345060000|2025-03-07 10:57:40|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1741345070000|2025-03-07 10:57:50|||||||||1
1741345080000|2025-03-07 10:58:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|19
1741345090000|2025-03-07 10:58:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1741345140000|2025-03-07 10:59:00|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|9
1741345150000|2025-03-07 10:59:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741345160000|2025-03-07 10:59:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741345170000|2025-03-07 10:59:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741345180000|2025-03-07 10:59:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741345190000|2025-03-07 10:59:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741345200000|2025-03-07 11:00:00|||||||||21
1741345210000|2025-03-07 11:00:10|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|0
1741345220000|2025-03-07 11:00:20|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|0
1741345230000|2025-03-07 11:00:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|6
1741345240000|2025-03-07 11:00:40|||||||||18
1741345260000|2025-03-07 11:01:00|||||||||25
1741345270000|2025-03-07 11:01:10|||||||||10
1741345290000|2025-03-07 11:01:30|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|1
1741345300000|2025-03-07 11:01:40|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|0
1741345310000|2025-03-07 11:01:50|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1741345320000|2025-03-07 11:02:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741345330000|2025-03-07 11:02:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741345350000|2025-03-07 11:02:30|||||||||1
1741345360000|2025-03-07 11:02:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741345370000|2025-03-07 11:02:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741345420000|2025-03-07 11:03:40|||||||||2
1741345440000|2025-03-07 11:04:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|20
1741345450000|2025-03-07 11:04:10|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|7
1741345490000|2025-03-07 11:04:50|||||||||25
1741345500000|2025-03-07 11:05:00|||||||||4
1741345510000|2025-03-07 11:05:10|||||||||2
1741345520000|2025-03-07 11:05:20|||||||||8
1741345530000|2025-03-07 11:05:30|||||||||22
1741345550000|2025-03-07 11:05:50|||||||||1
1741345560000|2025-03-07 11:06:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|12
1741345670000|2025-03-07 11:07:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1741345680000|2025-03-07 11:08:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741345850000|2025-03-07 11:10:50|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|9
1741345860000|2025-03-07 11:11:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1741345870000|2025-03-07 11:11:10|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|0
1741345890000|2025-03-07 11:11:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1741346100000|2025-03-07 11:15:00|||||||||1
1741346110000|2025-03-07 11:15:10|||||||||2
1741346140000|2025-03-07 11:15:40|||||||||6
1741346280000|2025-03-07 11:18:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|13
1741346300000|2025-03-07 11:18:20|||||||||8
1741346370000|2025-03-07 11:19:30|21.84|21.68|21.83|21.67|21.86|21.7|21.83|21.67|10
1741346380000|2025-03-07 11:19:40|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741346480000|2025-03-07 11:21:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1741346490000|2025-03-07 11:21:30|21.84|21.68|21.83|21.67|21.84|21.68|21.82|21.66|2
1741346500000|2025-03-07 11:21:40|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|2
1741346520000|2025-03-07 11:22:00|||||||||3
1741346530000|2025-03-07 11:22:10|||||||||2
1741346580000|2025-03-07 11:23:00|||||||||8
1741346670000|2025-03-07 11:24:30|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1741346750000|2025-03-07 11:25:50|||||||||4
1741346760000|2025-03-07 11:26:00|||||||||6
1741346770000|2025-03-07 11:26:10|||||||||2
1741346780000|2025-03-07 11:26:20|||||||||1
1741346830000|2025-03-07 11:27:10|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|3
1741346880000|2025-03-07 11:28:00|||||||||4
1741346900000|2025-03-07 11:28:20|||||||||1
1741346930000|2025-03-07 11:28:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1741346970000|2025-03-07 11:29:30|||||||||2
1741347000000|2025-03-07 11:30:00|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|2
1741347010000|2025-03-07 11:30:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741347020000|2025-03-07 11:30:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1741347040000|2025-03-07 11:30:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741347050000|2025-03-07 11:30:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1741347150000|2025-03-07 11:32:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|2
1741347170000|2025-03-07 11:32:50|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1741347180000|2025-03-07 11:33:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1741347190000|2025-03-07 11:33:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741347200000|2025-03-07 11:33:20|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|9
1741347210000|2025-03-07 11:33:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1741347220000|2025-03-07 11:33:40|||||||||1
1741347260000|2025-03-07 11:34:20|||||||||4
1741347290000|2025-03-07 11:34:50|||||||||4
1741347300000|2025-03-07 11:35:00|||||||||1
1741347310000|2025-03-07 11:35:10|||||||||1
1741347380000|2025-03-07 11:36:20|||||||||3
1741347400000|2025-03-07 11:36:40|||||||||6
1741347430000|2025-03-07 11:37:10|||||||||2
1741347440000|2025-03-07 11:37:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|11
1741347480000|2025-03-07 11:38:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741347490000|2025-03-07 11:38:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1741347500000|2025-03-07 11:38:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741347570000|2025-03-07 11:39:30|||||||||2
1741347590000|2025-03-07 11:39:50|||||||||7
1741347630000|2025-03-07 11:40:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1741347650000|2025-03-07 11:40:50|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|24
1741347660000|2025-03-07 11:41:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741347680000|2025-03-07 11:41:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1741347790000|2025-03-07 11:43:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|10
1741347840000|2025-03-07 11:44:00|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|3
1741347850000|2025-03-07 11:44:10|||||||||1
1741347870000|2025-03-07 11:44:30|||||||||2
1741347970000|2025-03-07 11:46:10|||||||||9
1741348140000|2025-03-07 11:49:00|||||||||10
1741348150000|2025-03-07 11:49:10|||||||||1
1741348200000|2025-03-07 11:50:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|19
1741348240000|2025-03-07 11:50:40|||||||||1
1741348250000|2025-03-07 11:50:50|21.8|21.64|21.81|21.65|21.82|21.66|21.8|21.64|4
1741348260000|2025-03-07 11:51:00|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|0
1741348280000|2025-03-07 11:51:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1741348300000|2025-03-07 11:51:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|2
1741348350000|2025-03-07 11:52:30|||||||||1
1741348750000|2025-03-07 11:59:10|||||||||2
1741348830000|2025-03-07 12:00:30|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|20
1741348860000|2025-03-07 12:01:00|21.85|21.69|21.82|21.66|21.85|21.69|21.82|21.66|0
1741348870000|2025-03-07 12:01:10|||||||||1
1741348910000|2025-03-07 12:01:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1741348960000|2025-03-07 12:02:40|||||||||21
1741349010000|2025-03-07 12:03:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|36
1741349040000|2025-03-07 12:04:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|8
1741349060000|2025-03-07 12:04:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1741349070000|2025-03-07 12:04:30|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|1
1741349080000|2025-03-07 12:04:40|||||||||2
1741349130000|2025-03-07 12:05:30|||||||||1
1741349150000|2025-03-07 12:05:50|||||||||3
1741349190000|2025-03-07 12:06:30|21.75|21.59|21.75|21.59|21.76|21.6|21.75|21.59|29
1741349200000|2025-03-07 12:06:40|||||||||1
1741349220000|2025-03-07 12:07:00|||||||||1
1741349230000|2025-03-07 12:07:10|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|13
1741349240000|2025-03-07 12:07:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1741349270000|2025-03-07 12:07:50|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|0
1741349320000|2025-03-07 12:08:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|25
1741349360000|2025-03-07 12:09:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1741349370000|2025-03-07 12:09:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1741349410000|2025-03-07 12:10:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741349420000|2025-03-07 12:10:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741349450000|2025-03-07 12:10:50|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741349460000|2025-03-07 12:11:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741349470000|2025-03-07 12:11:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1741349490000|2025-03-07 12:11:30|21.82|21.66|21.82|21.66|21.85|21.69|21.82|21.66|1
1741349500000|2025-03-07 12:11:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741349540000|2025-03-07 12:12:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741349610000|2025-03-07 12:13:30|||||||||15
1741349620000|2025-03-07 12:13:40|||||||||4
1741349640000|2025-03-07 12:14:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|9
1741349650000|2025-03-07 12:14:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|10
1741349670000|2025-03-07 12:14:30|||||||||2
1741349690000|2025-03-07 12:14:50|||||||||5
1741349700000|2025-03-07 12:15:00|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|1
1741349750000|2025-03-07 12:15:50|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|22
1741349760000|2025-03-07 12:16:00|||||||||3
1741349780000|2025-03-07 12:16:20|||||||||1
1741349800000|2025-03-07 12:16:40|||||||||3
1741349820000|2025-03-07 12:17:00|||||||||1
1741349900000|2025-03-07 12:18:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741349950000|2025-03-07 12:19:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|9
1741349960000|2025-03-07 12:19:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1741349970000|2025-03-07 12:19:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741349980000|2025-03-07 12:19:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1741350000000|2025-03-07 12:20:00|||||||||1
1741350020000|2025-03-07 12:20:20|||||||||5
1741350030000|2025-03-07 12:20:30|||||||||1
1741350110000|2025-03-07 12:21:50|||||||||5
1741350130000|2025-03-07 12:22:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|1
1741350150000|2025-03-07 12:22:30|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|21
1741350160000|2025-03-07 12:22:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1741350180000|2025-03-07 12:23:00|21.91|21.75|21.87|21.71|21.91|21.75|21.87|21.71|3
1741350190000|2025-03-07 12:23:10|21.88|21.72|21.89|21.73|21.91|21.75|21.87|21.71|0
1741350200000|2025-03-07 12:23:20|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1741350210000|2025-03-07 12:23:30|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|3
1741350240000|2025-03-07 12:24:00|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|1
1741350250000|2025-03-07 12:24:10|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1741350260000|2025-03-07 12:24:20|||||||||1
1741350280000|2025-03-07 12:24:40|21.88|21.72|21.92|21.76|21.92|21.76|21.87|21.71|0
1741350300000|2025-03-07 12:25:00|||||||||1
1741350320000|2025-03-07 12:25:20|||||||||10
1741350350000|2025-03-07 12:25:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|41
1741350360000|2025-03-07 12:26:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741350370000|2025-03-07 12:26:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741350420000|2025-03-07 12:27:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|20
1741350430000|2025-03-07 12:27:10|||||||||1
1741350470000|2025-03-07 12:27:50|||||||||34
1741350480000|2025-03-07 12:28:00|||||||||17
1741350490000|2025-03-07 12:28:10|||||||||1
1741350580000|2025-03-07 12:29:40|||||||||2
1741350630000|2025-03-07 12:30:30|||||||||1
1741350660000|2025-03-07 12:31:00|21.97|21.81|21.93|21.77|21.97|21.81|21.92|21.76|30
1741350670000|2025-03-07 12:31:10|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|0
1741350680000|2025-03-07 12:31:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|4
1741350720000|2025-03-07 12:32:00|||||||||2
1741350730000|2025-03-07 12:32:10|||||||||1
1741350750000|2025-03-07 12:32:30|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|25
1741350760000|2025-03-07 12:32:40|||||||||3
1741350780000|2025-03-07 12:33:00|||||||||7
1741350790000|2025-03-07 12:33:10|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|2
1741350800000|2025-03-07 12:33:20|21.91|21.75|21.87|21.71|21.91|21.75|21.87|21.71|3
1741350820000|2025-03-07 12:33:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741350840000|2025-03-07 12:34:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741350850000|2025-03-07 12:34:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|10
1741350860000|2025-03-07 12:34:20|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|2
1741350870000|2025-03-07 12:34:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741350890000|2025-03-07 12:34:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741350910000|2025-03-07 12:35:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741350950000|2025-03-07 12:35:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741350960000|2025-03-07 12:36:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741351020000|2025-03-07 12:37:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|6
1741351030000|2025-03-07 12:37:10|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|8
1741351050000|2025-03-07 12:37:30|||||||||2
1741351060000|2025-03-07 12:37:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1741351070000|2025-03-07 12:37:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1741351080000|2025-03-07 12:38:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741351090000|2025-03-07 12:38:10|21.9|21.74|21.91|21.75|21.92|21.76|21.9|21.74|8
1741351100000|2025-03-07 12:38:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741351110000|2025-03-07 12:38:30|||||||||56
1741351120000|2025-03-07 12:38:40|||||||||9
1741351160000|2025-03-07 12:39:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|8
1741351170000|2025-03-07 12:39:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741351200000|2025-03-07 12:40:00|||||||||1
1741351220000|2025-03-07 12:40:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|7
1741351230000|2025-03-07 12:40:30|||||||||1
1741351320000|2025-03-07 12:42:00|22.02|21.86|22|21.84|22.02|21.86|21.99|21.83|33
1741351330000|2025-03-07 12:42:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|6
1741351350000|2025-03-07 12:42:30|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741351360000|2025-03-07 12:42:40|||||||||1
1741351390000|2025-03-07 12:43:10|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741351470000|2025-03-07 12:44:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1741351520000|2025-03-07 12:45:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1741351550000|2025-03-07 12:45:50|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|3
1741351560000|2025-03-07 12:46:00|22.04|21.88|22.05|21.89|22.06|21.9|22.04|21.88|3
1741351570000|2025-03-07 12:46:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1741351600000|2025-03-07 12:46:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741351620000|2025-03-07 12:47:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|7
1741351630000|2025-03-07 12:47:10|||||||||3
1741351720000|2025-03-07 12:48:40|||||||||3
1741351760000|2025-03-07 12:49:20|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|9
1741351770000|2025-03-07 12:49:30|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|2
1741351780000|2025-03-07 12:49:40|||||||||1
1741351790000|2025-03-07 12:49:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741351800000|2025-03-07 12:50:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|1
1741351810000|2025-03-07 12:50:10|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|0
1741351820000|2025-03-07 12:50:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1741351830000|2025-03-07 12:50:30|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|0
1741351840000|2025-03-07 12:50:40|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|0
1741351850000|2025-03-07 12:50:50|22|21.84|22.04|21.88|22.04|21.88|22|21.84|1
1741351860000|2025-03-07 12:51:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741351890000|2025-03-07 12:51:30|||||||||1
1741351920000|2025-03-07 12:52:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741351930000|2025-03-07 12:52:10|22.05|21.89|22.04|21.88|22.06|21.9|22.04|21.88|24
1741351940000|2025-03-07 12:52:20|||||||||2
1741352030000|2025-03-07 12:53:50|||||||||3
1741352040000|2025-03-07 12:54:00|||||||||12
1741352080000|2025-03-07 12:54:40|||||||||2
1741352100000|2025-03-07 12:55:00|22|21.84|22|21.84|22|21.84|22|21.84|5
1741352110000|2025-03-07 12:55:10|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|6
1741352120000|2025-03-07 12:55:20|||||||||7
1741352130000|2025-03-07 12:55:30|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|9
1741352140000|2025-03-07 12:55:40|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|36
1741352150000|2025-03-07 12:55:50|21.95|21.79|21.97|21.81|21.97|21.81|21.94|21.78|0
1741352160000|2025-03-07 12:56:00|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|16
1741352210000|2025-03-07 12:56:50|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1741352220000|2025-03-07 12:57:00|21.98|21.82|21.95|21.79|21.99|21.83|21.95|21.79|4
1741352250000|2025-03-07 12:57:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741352280000|2025-03-07 12:58:00|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|0
1741352290000|2025-03-07 12:58:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741352310000|2025-03-07 12:58:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1741352320000|2025-03-07 12:58:40|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1741352340000|2025-03-07 12:59:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741352370000|2025-03-07 12:59:30|||||||||2
1741352400000|2025-03-07 13:00:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|8
1741352540000|2025-03-07 13:02:20|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1741352580000|2025-03-07 13:03:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|5
1741352590000|2025-03-07 13:03:10|||||||||1
1741352600000|2025-03-07 13:03:20|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|32
1741352640000|2025-03-07 13:04:00|22|21.84|22.01|21.85|22.02|21.86|22|21.84|1
1741352660000|2025-03-07 13:04:20|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|0
1741352670000|2025-03-07 13:04:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741352710000|2025-03-07 13:05:10|22.02|21.86|22.04|21.88|22.06|21.9|22.02|21.86|18
1741352720000|2025-03-07 13:05:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1741352730000|2025-03-07 13:05:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741352740000|2025-03-07 13:05:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741352750000|2025-03-07 13:05:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1741352760000|2025-03-07 13:06:00|||||||||3
1741352780000|2025-03-07 13:06:20|||||||||1
1741352790000|2025-03-07 13:06:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1741352800000|2025-03-07 13:06:40|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|0
1741352820000|2025-03-07 13:07:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|0
1741352840000|2025-03-07 13:07:20|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1741352850000|2025-03-07 13:07:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|1
1741352880000|2025-03-07 13:08:00|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|3
1741352900000|2025-03-07 13:08:20|||||||||2
1741352920000|2025-03-07 13:08:40|||||||||2
1741352930000|2025-03-07 13:08:50|||||||||7
1741352970000|2025-03-07 13:09:30|||||||||3
1741352980000|2025-03-07 13:09:40|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|17
1741352990000|2025-03-07 13:09:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1741353010000|2025-03-07 13:10:10|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|13
1741353140000|2025-03-07 13:12:20|||||||||1
1741353150000|2025-03-07 13:12:30|||||||||4
1741353220000|2025-03-07 13:13:40|||||||||27
1741353230000|2025-03-07 13:13:50|||||||||4
1741353240000|2025-03-07 13:14:00|||||||||3
1741353250000|2025-03-07 13:14:10|||||||||1
1741353260000|2025-03-07 13:14:20|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|17
1741353300000|2025-03-07 13:15:00|||||||||1
1741353340000|2025-03-07 13:15:40|22|21.84|22|21.84|22|21.84|22|21.84|19
1741353350000|2025-03-07 13:15:50|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|12
1741353360000|2025-03-07 13:16:00|||||||||1
1741353420000|2025-03-07 13:17:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|6
1741353480000|2025-03-07 13:18:00|21.99|21.83|21.99|21.83|22.02|21.86|21.99|21.83|7
1741353510000|2025-03-07 13:18:30|22.04|21.88|22.04|21.88|22.04|21.88|22.01|21.85|30
1741353520000|2025-03-07 13:18:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1741353530000|2025-03-07 13:18:50|||||||||1
1741353540000|2025-03-07 13:19:00|||||||||1
1741353550000|2025-03-07 13:19:10|||||||||1
1741353600000|2025-03-07 13:20:00|||||||||1
1741353620000|2025-03-07 13:20:20|||||||||1
1741353640000|2025-03-07 13:20:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|21
1741353680000|2025-03-07 13:21:20|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|3
1741353690000|2025-03-07 13:21:30|||||||||1
1741353700000|2025-03-07 13:21:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|4
1741353710000|2025-03-07 13:21:50|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|1
1741353750000|2025-03-07 13:22:30|||||||||4
1741353770000|2025-03-07 13:22:50|||||||||1
1741353780000|2025-03-07 13:23:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741353790000|2025-03-07 13:23:10|21.99|21.83|21.98|21.82|21.99|21.83|21.95|21.79|2
1741353800000|2025-03-07 13:23:20|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|0
1741353810000|2025-03-07 13:23:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741353820000|2025-03-07 13:23:40|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|2
1741353830000|2025-03-07 13:23:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741353840000|2025-03-07 13:24:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1741353850000|2025-03-07 13:24:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741353860000|2025-03-07 13:24:20|||||||||11
1741353880000|2025-03-07 13:24:40|21.95|21.79|21.94|21.78|21.97|21.81|21.94|21.78|4
1741353890000|2025-03-07 13:24:50|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|2
1741353910000|2025-03-07 13:25:10|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|0
1741353920000|2025-03-07 13:25:20|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|3
1741353940000|2025-03-07 13:25:40|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1741353950000|2025-03-07 13:25:50|||||||||1
1741353960000|2025-03-07 13:26:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1741353970000|2025-03-07 13:26:10|21.99|21.83|21.99|21.83|21.99|21.83|21.96|21.8|10
1741353980000|2025-03-07 13:26:20|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|7
1741354010000|2025-03-07 13:26:50|||||||||2
1741354070000|2025-03-07 13:27:50|||||||||12
1741354080000|2025-03-07 13:28:00|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|10
1741354090000|2025-03-07 13:28:10|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1741354100000|2025-03-07 13:28:20|22.01|21.85|22|21.84|22.01|21.85|21.99|21.83|46
1741354110000|2025-03-07 13:28:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|2
1741354120000|2025-03-07 13:28:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741354130000|2025-03-07 13:28:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|2
1741354140000|2025-03-07 13:29:00|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|11
1741354150000|2025-03-07 13:29:10|22.06|21.9|22.02|21.86|22.06|21.9|22.01|21.85|5
1741354160000|2025-03-07 13:29:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|3
1741354170000|2025-03-07 13:29:30|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|7
1741354180000|2025-03-07 13:29:40|||||||||1
1741354190000|2025-03-07 13:29:50|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|2
1741354200000|2025-03-07 13:30:00|22.04|21.88|21.59|21.43|22.11|21.95|21.57|21.38|160
1741354210000|2025-03-07 13:30:10|21.57|21.41|21.62|21.46|21.74|21.58|21.57|21.41|385
1741354220000|2025-03-07 13:30:20|21.64|21.48|21.71|21.55|21.71|21.55|21.6|21.44|151
1741354230000|2025-03-07 13:30:30|21.72|21.56|21.63|21.47|21.72|21.56|21.62|21.46|210
1741354240000|2025-03-07 13:30:40|21.64|21.48|21.55|21.39|21.64|21.48|21.55|21.39|53
1741354250000|2025-03-07 13:30:50|21.59|21.43|21.59|21.43|21.59|21.43|21.49|21.33|49
1741354260000|2025-03-07 13:31:00|21.54|21.38|21.54|21.38|21.58|21.42|21.5|21.34|37
1741354270000|2025-03-07 13:31:10|21.53|21.37|21.54|21.38|21.55|21.39|21.49|21.33|72
1741354280000|2025-03-07 13:31:20|21.55|21.39|21.57|21.41|21.6|21.44|21.54|21.38|189
1741354290000|2025-03-07 13:31:30|21.55|21.39|21.51|21.35|21.55|21.39|21.5|21.34|41
1741354300000|2025-03-07 13:31:40|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|41
1741354310000|2025-03-07 13:31:50|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|41
1741354320000|2025-03-07 13:32:00|21.5|21.34|21.5|21.34|21.54|21.38|21.5|21.34|13
1741354330000|2025-03-07 13:32:10|21.53|21.37|21.54|21.38|21.54|21.38|21.5|21.34|22
1741354340000|2025-03-07 13:32:20|||||||||7
1741354350000|2025-03-07 13:32:30|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|36
1741354360000|2025-03-07 13:32:40|21.48|21.32|21.49|21.33|21.52|21.36|21.48|21.32|10
1741354370000|2025-03-07 13:32:50|21.5|21.34|21.54|21.38|21.55|21.39|21.5|21.34|51
1741354380000|2025-03-07 13:33:00|21.55|21.39|21.55|21.39|21.57|21.41|21.54|21.38|11
1741354390000|2025-03-07 13:33:10|21.56|21.4|21.54|21.38|21.59|21.43|21.54|21.38|16
1741354400000|2025-03-07 13:33:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|24
1741354410000|2025-03-07 13:33:30|21.59|21.43|21.64|21.48|21.65|21.49|21.59|21.43|28
1741354420000|2025-03-07 13:33:40|21.65|21.49|21.65|21.49|21.67|21.51|21.65|21.49|4
1741354430000|2025-03-07 13:33:50|21.64|21.48|21.65|21.49|21.66|21.5|21.6|21.44|57
1741354440000|2025-03-07 13:34:00|21.67|21.51|21.7|21.54|21.72|21.56|21.65|21.49|40
1741354450000|2025-03-07 13:34:10|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|44
1741354460000|2025-03-07 13:34:20|21.67|21.51|21.7|21.54|21.7|21.54|21.65|21.49|24
1741354470000|2025-03-07 13:34:30|21.69|21.53|21.7|21.54|21.7|21.54|21.65|21.49|26
1741354480000|2025-03-07 13:34:40|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|55
1741354490000|2025-03-07 13:34:50|21.64|21.48|21.65|21.49|21.65|21.49|21.62|21.46|48
1741354500000|2025-03-07 13:35:00|21.64|21.48|21.7|21.54|21.7|21.54|21.64|21.48|28
1741354510000|2025-03-07 13:35:10|||||||||16
1741354520000|2025-03-07 13:35:20|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|4
1741354530000|2025-03-07 13:35:30|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|23
1741354540000|2025-03-07 13:35:40|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1741354550000|2025-03-07 13:35:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|8
1741354560000|2025-03-07 13:36:00|||||||||4
1741354580000|2025-03-07 13:36:20|21.67|21.51|21.69|21.53|21.69|21.53|21.65|21.49|10
1741354590000|2025-03-07 13:36:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|7
1741354600000|2025-03-07 13:36:40|21.6|21.44|21.58|21.42|21.6|21.44|21.57|21.41|29
1741354610000|2025-03-07 13:36:50|21.57|21.41|21.55|21.39|21.58|21.42|21.55|21.39|1
1741354620000|2025-03-07 13:37:00|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|15
1741354630000|2025-03-07 13:37:10|21.55|21.39|21.53|21.37|21.57|21.41|21.53|21.37|7
1741354640000|2025-03-07 13:37:20|21.54|21.38|21.53|21.37|21.55|21.39|21.53|21.37|3
1741354650000|2025-03-07 13:37:30|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|38
1741354660000|2025-03-07 13:37:40|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|19
1741354680000|2025-03-07 13:38:00|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|1
1741354700000|2025-03-07 13:38:20|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|6
1741354710000|2025-03-07 13:38:30|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|5
1741354720000|2025-03-07 13:38:40|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|3
1741354730000|2025-03-07 13:38:50|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|4
1741354740000|2025-03-07 13:39:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|2
1741354750000|2025-03-07 13:39:10|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|16
1741354760000|2025-03-07 13:39:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|13
1741354770000|2025-03-07 13:39:30|21.66|21.5|21.7|21.54|21.71|21.55|21.65|21.49|5
1741354780000|2025-03-07 13:39:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1741354790000|2025-03-07 13:39:50|21.63|21.47|21.6|21.44|21.65|21.49|21.6|21.44|18
1741354800000|2025-03-07 13:40:00|21.62|21.46|21.62|21.46|21.63|21.47|21.6|21.44|2
1741354810000|2025-03-07 13:40:10|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|10
1741354820000|2025-03-07 13:40:20|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|10
1741354830000|2025-03-07 13:40:30|21.7|21.54|21.72|21.56|21.77|21.61|21.7|21.54|23
1741354840000|2025-03-07 13:40:40|21.71|21.55|21.7|21.54|21.74|21.58|21.7|21.54|18
1741354850000|2025-03-07 13:40:50|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|30
1741354860000|2025-03-07 13:41:00|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|37
1741354870000|2025-03-07 13:41:10|||||||||3
1741354880000|2025-03-07 13:41:20|21.82|21.66|21.82|21.66|21.84|21.68|21.8|21.64|25
1741354890000|2025-03-07 13:41:30|||||||||1
1741354900000|2025-03-07 13:41:40|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|6
1741354910000|2025-03-07 13:41:50|||||||||5
1741354920000|2025-03-07 13:42:00|21.89|21.73|21.87|21.71|21.89|21.73|21.85|21.69|30
1741354930000|2025-03-07 13:42:10|21.89|21.73|21.84|21.68|21.89|21.73|21.83|21.67|3
1741354940000|2025-03-07 13:42:20|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|4
1741354950000|2025-03-07 13:42:30|||||||||1
1741354960000|2025-03-07 13:42:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|16
1741354970000|2025-03-07 13:42:50|21.79|21.63|21.8|21.64|21.82|21.66|21.79|21.63|6
1741354980000|2025-03-07 13:43:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741354990000|2025-03-07 13:43:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|6
1741355000000|2025-03-07 13:43:20|||||||||9
1741355010000|2025-03-07 13:43:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|7
1741355030000|2025-03-07 13:43:50|||||||||11
1741355040000|2025-03-07 13:44:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|17
1741355050000|2025-03-07 13:44:10|||||||||8
1741355060000|2025-03-07 13:44:20|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|29
1741355070000|2025-03-07 13:44:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|7
1741355080000|2025-03-07 13:44:40|||||||||13
1741355100000|2025-03-07 13:45:00|||||||||7
1741355110000|2025-03-07 13:45:10|||||||||3
1741355120000|2025-03-07 13:45:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|13
1741355130000|2025-03-07 13:45:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|9
1741355140000|2025-03-07 13:45:40|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|6
1741355150000|2025-03-07 13:45:50|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|12
1741355160000|2025-03-07 13:46:00|||||||||15
1741355170000|2025-03-07 13:46:10|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|20
1741355180000|2025-03-07 13:46:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|19
1741355190000|2025-03-07 13:46:30|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|0
1741355200000|2025-03-07 13:46:40|||||||||4
1741355210000|2025-03-07 13:46:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|19
1741355220000|2025-03-07 13:47:00|21.75|21.59|21.72|21.56|21.75|21.59|21.71|21.55|9
1741355260000|2025-03-07 13:47:40|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|9
1741355270000|2025-03-07 13:47:50|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|37
1741355300000|2025-03-07 13:48:20|||||||||2
1741355310000|2025-03-07 13:48:30|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|12
1741355320000|2025-03-07 13:48:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|42
1741355330000|2025-03-07 13:48:50|||||||||1
1741355340000|2025-03-07 13:49:00|||||||||1
1741355350000|2025-03-07 13:49:10|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|15
1741355360000|2025-03-07 13:49:20|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|22
1741355370000|2025-03-07 13:49:30|21.71|21.55|21.7|21.54|21.72|21.56|21.7|21.54|32
1741355380000|2025-03-07 13:49:40|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|21
1741355390000|2025-03-07 13:49:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1741355400000|2025-03-07 13:50:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|12
1741355410000|2025-03-07 13:50:10|21.71|21.55|21.72|21.56|21.72|21.56|21.7|21.54|3
1741355430000|2025-03-07 13:50:30|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|20
1741355460000|2025-03-07 13:51:00|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|18
1741355470000|2025-03-07 13:51:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|20
1741355480000|2025-03-07 13:51:20|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|8
1741355500000|2025-03-07 13:51:40|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|39
1741355510000|2025-03-07 13:51:50|||||||||14
1741355530000|2025-03-07 13:52:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|15
1741355540000|2025-03-07 13:52:20|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|2
1741355550000|2025-03-07 13:52:30|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|12
1741355560000|2025-03-07 13:52:40|21.74|21.58|21.73|21.57|21.75|21.59|21.72|21.56|3
1741355570000|2025-03-07 13:52:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|4
1741355580000|2025-03-07 13:53:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1741355590000|2025-03-07 13:53:10|||||||||3
1741355620000|2025-03-07 13:53:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|25
1741355630000|2025-03-07 13:53:50|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|5
1741355640000|2025-03-07 13:54:00|21.72|21.56|21.73|21.57|21.73|21.57|21.7|21.54|0
1741355650000|2025-03-07 13:54:10|21.74|21.58|21.75|21.59|21.75|21.59|21.73|21.57|21
1741355660000|2025-03-07 13:54:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|5
1741355680000|2025-03-07 13:54:40|||||||||1
1741355700000|2025-03-07 13:55:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|14
1741355710000|2025-03-07 13:55:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1741355720000|2025-03-07 13:55:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1741355740000|2025-03-07 13:55:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|5
1741355760000|2025-03-07 13:56:00|||||||||2
1741355770000|2025-03-07 13:56:10|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|20
1741355790000|2025-03-07 13:56:30|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|4
1741355800000|2025-03-07 13:56:40|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|0
1741355810000|2025-03-07 13:56:50|||||||||1
1741355840000|2025-03-07 13:57:20|21.87|21.71|21.89|21.73|21.9|21.74|21.87|21.71|5
1741355850000|2025-03-07 13:57:30|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|0
1741355860000|2025-03-07 13:57:40|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|12
1741355870000|2025-03-07 13:57:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|19
1741355890000|2025-03-07 13:58:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|6
1741355900000|2025-03-07 13:58:20|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|12
1741355910000|2025-03-07 13:58:30|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|5
1741355920000|2025-03-07 13:58:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|7
1741355930000|2025-03-07 13:58:50|21.93|21.77|21.93|21.77|21.94|21.78|21.92|21.76|6
1741355940000|2025-03-07 13:59:00|21.94|21.78|21.97|21.81|21.97|21.81|21.92|21.76|18
1741355950000|2025-03-07 13:59:10|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|15
1741355960000|2025-03-07 13:59:20|21.99|21.83|21.99|21.83|22|21.84|21.97|21.81|39
1741355970000|2025-03-07 13:59:30|||||||||7
1741355980000|2025-03-07 13:59:40|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|45
1741355990000|2025-03-07 13:59:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|31
1741356000000|2025-03-07 14:00:00|22|21.84|21.99|21.83|22.02|21.86|21.99|21.83|48
1741356010000|2025-03-07 14:00:10|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|138
1741356020000|2025-03-07 14:00:20|21.98|21.82|21.97|21.81|21.99|21.83|21.97|21.81|13
1741356030000|2025-03-07 14:00:30|21.98|21.82|21.97|21.81|21.99|21.83|21.95|21.79|9
1741356040000|2025-03-07 14:00:40|21.95|21.79|21.94|21.78|21.97|21.81|21.92|21.76|12
1741356050000|2025-03-07 14:00:50|21.93|21.77|21.92|21.76|21.94|21.78|21.92|21.76|10
1741356060000|2025-03-07 14:01:00|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|9
1741356070000|2025-03-07 14:01:10|21.93|21.77|21.93|21.77|21.95|21.79|21.92|21.76|15
1741356080000|2025-03-07 14:01:20|21.94|21.78|21.95|21.79|21.97|21.81|21.94|21.78|0
1741356090000|2025-03-07 14:01:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741356100000|2025-03-07 14:01:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741356110000|2025-03-07 14:01:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741356120000|2025-03-07 14:02:00|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|3
1741356130000|2025-03-07 14:02:10|21.93|21.77|21.94|21.78|21.97|21.81|21.93|21.77|45
1741356140000|2025-03-07 14:02:20|21.95|21.79|21.94|21.78|21.97|21.81|21.94|21.78|0
1741356150000|2025-03-07 14:02:30|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|0
1741356160000|2025-03-07 14:02:40|21.97|21.81|21.94|21.78|21.97|21.81|21.92|21.76|36
1741356170000|2025-03-07 14:02:50|21.95|21.79|21.94|21.78|21.97|21.81|21.94|21.78|3
1741356180000|2025-03-07 14:03:00|21.93|21.77|21.99|21.83|21.99|21.83|21.93|21.77|17
1741356190000|2025-03-07 14:03:10|21.98|21.82|21.99|21.83|21.99|21.83|21.97|21.81|103
1741356230000|2025-03-07 14:03:50|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|0
1741356250000|2025-03-07 14:04:10|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|147
1741356260000|2025-03-07 14:04:20|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|14
1741356270000|2025-03-07 14:04:30|21.88|21.72|21.82|21.66|21.88|21.72|21.82|21.66|34
1741356290000|2025-03-07 14:04:50|||||||||1
1741356300000|2025-03-07 14:05:00|||||||||3
1741356310000|2025-03-07 14:05:10|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|20
1741356320000|2025-03-07 14:05:20|21.81|21.65|21.82|21.66|21.82|21.66|21.8|21.64|13
1741356330000|2025-03-07 14:05:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|6
1741356360000|2025-03-07 14:06:00|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|0
1741356370000|2025-03-07 14:06:10|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|6
1741356380000|2025-03-07 14:06:20|||||||||1
1741356390000|2025-03-07 14:06:30|||||||||1
1741356410000|2025-03-07 14:06:50|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|43
1741356450000|2025-03-07 14:07:30|||||||||1
1741356460000|2025-03-07 14:07:40|21.92|21.76|21.9|21.74|21.92|21.76|21.89|21.73|1
1741356470000|2025-03-07 14:07:50|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1741356480000|2025-03-07 14:08:00|||||||||4
1741356490000|2025-03-07 14:08:10|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|14
1741356500000|2025-03-07 14:08:20|21.92|21.76|21.94|21.78|21.94|21.78|21.89|21.73|4
1741356520000|2025-03-07 14:08:40|||||||||1
1741356540000|2025-03-07 14:09:00|21.99|21.83|22|21.84|22|21.84|21.97|21.81|18
1741356550000|2025-03-07 14:09:10|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|1
1741356570000|2025-03-07 14:09:30|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|11
1741356580000|2025-03-07 14:09:40|||||||||2
1741356590000|2025-03-07 14:09:50|||||||||4
1741356600000|2025-03-07 14:10:00|22.04|21.88|22.01|21.85|22.04|21.88|21.99|21.83|15
1741356610000|2025-03-07 14:10:10|22.02|21.86|22.04|21.88|22.04|21.88|21.99|21.83|1
1741356620000|2025-03-07 14:10:20|22.02|21.86|22.04|21.88|22.05|21.89|22.02|21.86|5
1741356630000|2025-03-07 14:10:30|||||||||14
1741356640000|2025-03-07 14:10:40|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|5
1741356650000|2025-03-07 14:10:50|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|2
1741356660000|2025-03-07 14:11:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|13
1741356670000|2025-03-07 14:11:10|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|3
1741356680000|2025-03-07 14:11:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|3
1741356690000|2025-03-07 14:11:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|68
1741356700000|2025-03-07 14:11:40|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|7
1741356710000|2025-03-07 14:11:50|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|13
1741356720000|2025-03-07 14:12:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|4
1741356730000|2025-03-07 14:12:10|||||||||1
1741356740000|2025-03-07 14:12:20|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|23
1741356750000|2025-03-07 14:12:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|60
1741356760000|2025-03-07 14:12:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|8
1741356780000|2025-03-07 14:13:00|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|6
1741356790000|2025-03-07 14:13:10|22.06|21.9|22.09|21.93|22.1|21.94|22.05|21.89|3
1741356800000|2025-03-07 14:13:20|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|4
1741356830000|2025-03-07 14:13:50|||||||||5
1741356850000|2025-03-07 14:14:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|24
1741356860000|2025-03-07 14:14:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|18
1741356870000|2025-03-07 14:14:30|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|5
1741356880000|2025-03-07 14:14:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|5
1741356890000|2025-03-07 14:14:50|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|1
1741356900000|2025-03-07 14:15:00|22.05|21.89|22.04|21.88|22.05|21.89|22.02|21.86|10
1741356910000|2025-03-07 14:15:10|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|13
1741356920000|2025-03-07 14:15:20|22|21.84|21.99|21.83|22|21.84|21.99|21.83|3
1741356960000|2025-03-07 14:16:00|21.97|21.81|21.95|21.79|21.99|21.83|21.94|21.78|13
1741356970000|2025-03-07 14:16:10|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|9
1741356990000|2025-03-07 14:16:30|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|11
1741357050000|2025-03-07 14:17:30|||||||||1
1741357060000|2025-03-07 14:17:40|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|25
1741357070000|2025-03-07 14:17:50|21.97|21.81|22|21.84|22|21.84|21.97|21.81|34
1741357080000|2025-03-07 14:18:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1741357090000|2025-03-07 14:18:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|2
1741357110000|2025-03-07 14:18:30|||||||||6
1741357120000|2025-03-07 14:18:40|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|14
1741357130000|2025-03-07 14:18:50|||||||||3
1741357160000|2025-03-07 14:19:20|||||||||3
1741357170000|2025-03-07 14:19:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|11
1741357180000|2025-03-07 14:19:40|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|0
1741357190000|2025-03-07 14:19:50|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|28
1741357200000|2025-03-07 14:20:00|||||||||6
1741357210000|2025-03-07 14:20:10|||||||||1
1741357230000|2025-03-07 14:20:30|22|21.84|22|21.84|22|21.84|22|21.84|3
1741357240000|2025-03-07 14:20:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|15
1741357270000|2025-03-07 14:21:10|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|22
1741357290000|2025-03-07 14:21:30|||||||||13
1741357340000|2025-03-07 14:22:20|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|9
1741357350000|2025-03-07 14:22:30|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|5
1741357360000|2025-03-07 14:22:40|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|20
1741357390000|2025-03-07 14:23:10|22.03|21.87|22.03|21.87|22.04|21.88|22.03|21.87|21
1741357400000|2025-03-07 14:23:20|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|8
1741357410000|2025-03-07 14:23:30|22.04|21.88|22.04|21.88|22.04|21.88|22.02|21.86|26
1741357430000|2025-03-07 14:23:50|||||||||11
1741357460000|2025-03-07 14:24:20|||||||||1
1741357470000|2025-03-07 14:24:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1741357480000|2025-03-07 14:24:40|||||||||1
1741357490000|2025-03-07 14:24:50|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|0
1741357500000|2025-03-07 14:25:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|41
1741357510000|2025-03-07 14:25:10|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|1
1741357520000|2025-03-07 14:25:20|||||||||11
1741357550000|2025-03-07 14:25:50|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|20
1741357560000|2025-03-07 14:26:00|||||||||1
1741357570000|2025-03-07 14:26:10|||||||||1
1741357580000|2025-03-07 14:26:20|||||||||34
1741357590000|2025-03-07 14:26:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|1
1741357600000|2025-03-07 14:26:40|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|13
1741357610000|2025-03-07 14:26:50|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|22
1741357620000|2025-03-07 14:27:00|||||||||15
1741357630000|2025-03-07 14:27:10|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|40
1741357640000|2025-03-07 14:27:20|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|47
1741357650000|2025-03-07 14:27:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|10
1741357660000|2025-03-07 14:27:40|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|70
1741357670000|2025-03-07 14:27:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|23
1741357680000|2025-03-07 14:28:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1741357690000|2025-03-07 14:28:10|22.19|22.03|22.19|22.03|22.19|22.03|22.14|21.98|21
1741357700000|2025-03-07 14:28:20|22.17|22.01|22.19|22.03|22.19|22.03|22.15|21.99|33
1741357710000|2025-03-07 14:28:30|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|35
1741357720000|2025-03-07 14:28:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|10
1741357730000|2025-03-07 14:28:50|||||||||3
1741357750000|2025-03-07 14:29:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|7
1741357760000|2025-03-07 14:29:20|22.09|21.93|22.09|21.93|22.1|21.94|22.09|21.93|5
1741357770000|2025-03-07 14:29:30|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|15
1741357780000|2025-03-07 14:29:40|22.1|21.94|22.14|21.98|22.14|21.98|22.09|21.93|12
1741357790000|2025-03-07 14:29:50|||||||||5
1741357800000|2025-03-07 14:30:00|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|227
1741357810000|2025-03-07 14:30:10|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|23
1741357820000|2025-03-07 14:30:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|7
1741357830000|2025-03-07 14:30:30|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|23
1741357840000|2025-03-07 14:30:40|||||||||28
1741357850000|2025-03-07 14:30:50|22.02|21.86|22.09|21.93|22.09|21.93|21.97|21.81|52
1741357860000|2025-03-07 14:31:00|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|31
1741357870000|2025-03-07 14:31:10|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|20
1741357880000|2025-03-07 14:31:20|22.12|21.96|22.09|21.93|22.14|21.98|22.07|21.91|51
1741357890000|2025-03-07 14:31:30|22.1|21.94|22.14|21.98|22.14|21.98|22.1|21.94|104
1741357900000|2025-03-07 14:31:40|22.09|21.93|22.09|21.93|22.11|21.95|22.09|21.93|25
1741357910000|2025-03-07 14:31:50|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|101
1741357920000|2025-03-07 14:32:00|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|90
1741357930000|2025-03-07 14:32:10|22.24|22.08|22.14|21.98|22.24|22.08|22.14|21.98|159
1741357940000|2025-03-07 14:32:20|22.12|21.96|22.14|21.98|22.14|21.98|22.1|21.94|13
1741357950000|2025-03-07 14:32:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|2
1741357960000|2025-03-07 14:32:40|22.17|22.01|22.14|21.98|22.17|22.01|22.1|21.94|4
1741357970000|2025-03-07 14:32:50|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|12
1741357980000|2025-03-07 14:33:00|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|15
1741357990000|2025-03-07 14:33:10|22.14|21.98|22.15|21.99|22.15|21.99|22.14|21.98|48
1741358000000|2025-03-07 14:33:20|||||||||67
1741358010000|2025-03-07 14:33:30|22.14|21.98|22.1|21.94|22.15|21.99|22.1|21.94|58
1741358020000|2025-03-07 14:33:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|43
1741358030000|2025-03-07 14:33:50|||||||||33
1741358040000|2025-03-07 14:34:00|22.04|21.88|22.04|21.88|22.08|21.92|22.02|21.86|50
1741358050000|2025-03-07 14:34:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|142
1741358060000|2025-03-07 14:34:20|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|14
1741358070000|2025-03-07 14:34:30|22.1|21.94|22.09|21.93|22.14|21.98|22.09|21.93|10
1741358080000|2025-03-07 14:34:40|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|7
1741358090000|2025-03-07 14:34:50|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|22
1741358100000|2025-03-07 14:35:00|22.04|21.88|22.09|21.93|22.1|21.94|22.04|21.88|39
1741358110000|2025-03-07 14:35:10|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|122
1741358120000|2025-03-07 14:35:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|13
1741358130000|2025-03-07 14:35:30|22.04|21.88|22.03|21.87|22.04|21.88|22.02|21.86|42
1741358140000|2025-03-07 14:35:40|22.04|21.88|22.02|21.86|22.04|21.88|21.99|21.83|111
1741358150000|2025-03-07 14:35:50|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|55
1741358160000|2025-03-07 14:36:00|22.08|21.92|22.12|21.96|22.15|21.99|22.08|21.92|61
1741358170000|2025-03-07 14:36:10|22.14|21.98|22.15|21.99|22.15|21.99|22.14|21.98|7
1741358180000|2025-03-07 14:36:20|22.19|22.03|22.15|21.99|22.19|22.03|22.14|21.98|32
1741358190000|2025-03-07 14:36:30|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|97
1741358200000|2025-03-07 14:36:40|22.22|22.06|22.2|22.04|22.25|22.09|22.2|22.04|95
1741358210000|2025-03-07 14:36:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|6
1741358220000|2025-03-07 14:37:00|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|34
1741358230000|2025-03-07 14:37:10|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|15
1741358240000|2025-03-07 14:37:20|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|42
1741358250000|2025-03-07 14:37:30|22.24|22.08|22.27|22.11|22.27|22.11|22.22|22.06|2
1741358260000|2025-03-07 14:37:40|22.28|22.12|22.27|22.11|22.32|22.16|22.27|22.11|11
1741358270000|2025-03-07 14:37:50|||||||||6
1741358280000|2025-03-07 14:38:00|22.25|22.09|22.25|22.09|22.27|22.11|22.24|22.08|55
1741358290000|2025-03-07 14:38:10|22.24|22.08|22.1|21.94|22.25|22.09|22.1|21.94|45
1741358300000|2025-03-07 14:38:20|22.09|21.93|22.15|21.99|22.15|21.99|22.09|21.93|37
1741358310000|2025-03-07 14:38:30|22.17|22.01|22.14|21.98|22.2|22.04|22.14|21.98|18
1741358320000|2025-03-07 14:38:40|22.1|21.94|22.14|21.98|22.14|21.98|22.1|21.94|5
1741358330000|2025-03-07 14:38:50|22.12|21.96|22.14|21.98|22.14|21.98|22.1|21.94|11
1741358340000|2025-03-07 14:39:00|22.15|21.99|22.2|22.04|22.2|22.04|22.14|21.98|17
1741358350000|2025-03-07 14:39:10|22.19|22.03|22.14|21.98|22.2|22.04|22.14|21.98|13
1741358360000|2025-03-07 14:39:20|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|11
1741358370000|2025-03-07 14:39:30|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|27
1741358390000|2025-03-07 14:39:50|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|54
1741358400000|2025-03-07 14:40:00|22.19|22.03|22.14|21.98|22.2|22.04|22.14|21.98|9
1741358410000|2025-03-07 14:40:10|22.15|21.99|22.09|21.93|22.15|21.99|22.09|21.93|127
1741358420000|2025-03-07 14:40:20|22.07|21.91|22.07|21.91|22.09|21.93|22.04|21.88|20
1741358430000|2025-03-07 14:40:30|22.04|21.88|22|21.84|22.04|21.88|21.97|21.81|44
1741358440000|2025-03-07 14:40:40|22.01|21.85|21.95|21.79|22.02|21.86|21.95|21.79|38
1741358450000|2025-03-07 14:40:50|21.97|21.81|21.95|21.79|22|21.84|21.95|21.79|91
1741358460000|2025-03-07 14:41:00|21.96|21.8|22|21.84|22|21.84|21.95|21.79|73
1741358470000|2025-03-07 14:41:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|82
1741358480000|2025-03-07 14:41:20|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|50
1741358490000|2025-03-07 14:41:30|22.03|21.87|22|21.84|22.06|21.9|22|21.84|12
1741358500000|2025-03-07 14:41:40|21.95|21.79|21.95|21.79|22|21.84|21.95|21.79|76
1741358510000|2025-03-07 14:41:50|22|21.84|22|21.84|22|21.84|21.95|21.79|39
1741358520000|2025-03-07 14:42:00|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|12
1741358530000|2025-03-07 14:42:10|21.94|21.78|21.88|21.72|21.95|21.79|21.88|21.72|51
1741358540000|2025-03-07 14:42:20|21.89|21.73|21.9|21.74|21.95|21.79|21.88|21.72|46
1741358550000|2025-03-07 14:42:30|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|33
1741358560000|2025-03-07 14:42:40|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|27
1741358570000|2025-03-07 14:42:50|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|9
1741358580000|2025-03-07 14:43:00|21.96|21.8|22|21.84|22|21.84|21.96|21.8|26
1741358590000|2025-03-07 14:43:10|21.97|21.81|21.97|21.81|22|21.84|21.95|21.79|16
1741358600000|2025-03-07 14:43:20|21.96|21.8|21.95|21.79|21.97|21.81|21.95|21.79|26
1741358610000|2025-03-07 14:43:30|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|32
1741358620000|2025-03-07 14:43:40|21.85|21.69|21.85|21.69|21.88|21.72|21.83|21.67|36
1741358630000|2025-03-07 14:43:50|21.87|21.71|21.84|21.68|21.88|21.72|21.83|21.67|28
1741358640000|2025-03-07 14:44:00|21.83|21.67|21.83|21.67|21.85|21.69|21.8|21.64|51
1741358650000|2025-03-07 14:44:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|22
1741358660000|2025-03-07 14:44:20|21.82|21.66|21.83|21.67|21.83|21.67|21.78|21.62|19
1741358670000|2025-03-07 14:44:30|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|14
1741358680000|2025-03-07 14:44:40|21.85|21.69|21.88|21.72|21.88|21.72|21.84|21.68|2
1741358690000|2025-03-07 14:44:50|21.87|21.71|21.95|21.79|21.95|21.79|21.85|21.69|39
1741358700000|2025-03-07 14:45:00|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|66
1741358710000|2025-03-07 14:45:10|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|5
1741358720000|2025-03-07 14:45:20|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|9
1741358730000|2025-03-07 14:45:30|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|17
1741358740000|2025-03-07 14:45:40|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|23
1741358750000|2025-03-07 14:45:50|21.85|21.69|21.85|21.69|21.88|21.72|21.85|21.69|9
1741358760000|2025-03-07 14:46:00|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|9
1741358770000|2025-03-07 14:46:10|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|22
1741358780000|2025-03-07 14:46:20|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|6
1741358790000|2025-03-07 14:46:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|52
1741358800000|2025-03-07 14:46:40|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|49
1741358810000|2025-03-07 14:46:50|21.85|21.69|21.87|21.71|21.88|21.72|21.83|21.67|15
1741358820000|2025-03-07 14:47:00|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|52
1741358830000|2025-03-07 14:47:10|21.85|21.69|21.88|21.72|21.9|21.74|21.85|21.69|19
1741358840000|2025-03-07 14:47:20|21.87|21.71|21.83|21.67|21.88|21.72|21.83|21.67|83
1741358850000|2025-03-07 14:47:30|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|21
1741358860000|2025-03-07 14:47:40|21.77|21.61|21.78|21.62|21.78|21.62|21.73|21.57|124
1741358870000|2025-03-07 14:47:50|||||||||18
1741358880000|2025-03-07 14:48:00|21.83|21.67|21.73|21.57|21.83|21.67|21.73|21.57|105
1741358890000|2025-03-07 14:48:10|21.75|21.59|21.75|21.59|21.78|21.62|21.73|21.57|401
1741358900000|2025-03-07 14:48:20|21.73|21.57|21.77|21.61|21.78|21.62|21.73|21.57|7
1741358910000|2025-03-07 14:48:30|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|51
1741358920000|2025-03-07 14:48:40|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|57
1741358930000|2025-03-07 14:48:50|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|28
1741358940000|2025-03-07 14:49:00|21.78|21.62|21.72|21.56|21.78|21.62|21.72|21.56|61
1741358950000|2025-03-07 14:49:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|14
1741358960000|2025-03-07 14:49:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|184
1741358970000|2025-03-07 14:49:30|21.77|21.61|21.77|21.61|21.78|21.62|21.77|21.61|99
1741358980000|2025-03-07 14:49:40|||||||||72
1741358990000|2025-03-07 14:49:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|27
1741359000000|2025-03-07 14:50:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|56
1741359010000|2025-03-07 14:50:10|21.73|21.57|21.77|21.61|21.78|21.62|21.73|21.57|34
1741359020000|2025-03-07 14:50:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|24
1741359030000|2025-03-07 14:50:30|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|61
1741359040000|2025-03-07 14:50:40|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|7
1741359050000|2025-03-07 14:50:50|21.78|21.62|21.78|21.62|21.82|21.66|21.78|21.62|110
1741359060000|2025-03-07 14:51:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|72
1741359070000|2025-03-07 14:51:10|21.73|21.57|21.72|21.56|21.75|21.59|21.72|21.56|17
1741359080000|2025-03-07 14:51:20|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|7
1741359090000|2025-03-07 14:51:30|21.75|21.59|21.78|21.62|21.78|21.62|21.73|21.57|95
1741359100000|2025-03-07 14:51:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|40
1741359110000|2025-03-07 14:51:50|21.75|21.59|21.75|21.59|21.75|21.59|21.72|21.56|71
1741359120000|2025-03-07 14:52:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|16
1741359130000|2025-03-07 14:52:10|21.7|21.54|21.67|21.51|21.7|21.54|21.66|21.5|148
1741359140000|2025-03-07 14:52:20|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|67
1741359150000|2025-03-07 14:52:30|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|40
1741359160000|2025-03-07 14:52:40|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|112
1741359170000|2025-03-07 14:52:50|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|8
1741359180000|2025-03-07 14:53:00|21.72|21.56|21.65|21.49|21.72|21.56|21.65|21.49|27
1741359190000|2025-03-07 14:53:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1741359200000|2025-03-07 14:53:20|21.6|21.44|21.62|21.46|21.63|21.47|21.6|21.44|40
1741359210000|2025-03-07 14:53:30|21.61|21.45|21.6|21.44|21.62|21.46|21.6|21.44|13
1741359230000|2025-03-07 14:53:50|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|48
1741359240000|2025-03-07 14:54:00|21.61|21.45|21.62|21.46|21.62|21.46|21.6|21.44|19
1741359250000|2025-03-07 14:54:10|21.61|21.45|21.62|21.46|21.62|21.46|21.6|21.44|13
1741359260000|2025-03-07 14:54:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|28
1741359270000|2025-03-07 14:54:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1741359290000|2025-03-07 14:54:50|||||||||5
1741359300000|2025-03-07 14:55:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|46
1741359320000|2025-03-07 14:55:20|21.6|21.44|21.6|21.44|21.6|21.44|21.57|21.41|8
1741359330000|2025-03-07 14:55:30|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|72
1741359340000|2025-03-07 14:55:40|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|13
1741359350000|2025-03-07 14:55:50|21.61|21.45|21.57|21.41|21.62|21.46|21.57|21.41|18
1741359360000|2025-03-07 14:56:00|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|51
1741359370000|2025-03-07 14:56:10|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|8
1741359380000|2025-03-07 14:56:20|21.67|21.51|21.67|21.51|21.67|21.51|21.63|21.47|53
1741359390000|2025-03-07 14:56:30|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|24
1741359400000|2025-03-07 14:56:40|21.68|21.52|21.72|21.56|21.72|21.56|21.67|21.51|24
1741359410000|2025-03-07 14:56:50|21.68|21.52|21.68|21.52|21.72|21.56|21.68|21.52|3
1741359420000|2025-03-07 14:57:00|21.7|21.54|21.68|21.52|21.72|21.56|21.67|21.51|37
1741359430000|2025-03-07 14:57:10|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|176
1741359440000|2025-03-07 14:57:20|||||||||40
1741359450000|2025-03-07 14:57:30|||||||||2
1741359460000|2025-03-07 14:57:40|||||||||24
1741359470000|2025-03-07 14:57:50|21.65|21.49|21.62|21.46|21.67|21.51|21.62|21.46|63
1741359480000|2025-03-07 14:58:00|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|84
1741359490000|2025-03-07 14:58:10|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|92
1741359500000|2025-03-07 14:58:20|21.62|21.46|21.72|21.56|21.72|21.56|21.62|21.46|127
1741359510000|2025-03-07 14:58:30|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|56
1741359520000|2025-03-07 14:58:40|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|44
1741359530000|2025-03-07 14:58:50|21.73|21.57|21.72|21.56|21.77|21.61|21.72|21.56|27
1741359540000|2025-03-07 14:59:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|7
1741359550000|2025-03-07 14:59:10|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|25
1741359560000|2025-03-07 14:59:20|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|10
1741359570000|2025-03-07 14:59:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|41
1741359580000|2025-03-07 14:59:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|35
1741359590000|2025-03-07 14:59:50|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|47
1741359600000|2025-03-07 15:00:00|21.73|21.57|21.83|21.67|21.83|21.67|21.73|21.57|64
1741359610000|2025-03-07 15:00:10|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|25
1741359620000|2025-03-07 15:00:20|21.88|21.72|21.87|21.71|21.88|21.72|21.85|21.69|29
1741359630000|2025-03-07 15:00:30|21.85|21.69|21.82|21.66|21.85|21.69|21.82|21.66|73
1741359640000|2025-03-07 15:00:40|21.78|21.62|21.82|21.66|21.83|21.67|21.77|21.61|237
1741359650000|2025-03-07 15:00:50|21.83|21.67|21.83|21.67|21.83|21.67|21.82|21.66|18
1741359660000|2025-03-07 15:01:00|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|27
1741359670000|2025-03-07 15:01:10|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|82
1741359680000|2025-03-07 15:01:20|||||||||28
1741359690000|2025-03-07 15:01:30|21.72|21.56|21.75|21.59|21.75|21.59|21.67|21.51|60
1741359700000|2025-03-07 15:01:40|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|35
1741359710000|2025-03-07 15:01:50|21.73|21.57|21.72|21.56|21.75|21.59|21.7|21.54|79
1741359720000|2025-03-07 15:02:00|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|27
1741359730000|2025-03-07 15:02:10|21.7|21.54|21.72|21.56|21.72|21.56|21.67|21.51|31
1741359740000|2025-03-07 15:02:20|21.7|21.54|21.68|21.52|21.72|21.56|21.67|21.51|15
1741359750000|2025-03-07 15:02:30|21.7|21.54|21.72|21.56|21.72|21.56|21.67|21.51|43
1741359760000|2025-03-07 15:02:40|21.7|21.54|21.7|21.54|21.72|21.56|21.7|21.54|42
1741359770000|2025-03-07 15:02:50|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|5
1741359780000|2025-03-07 15:03:00|21.68|21.52|21.7|21.54|21.72|21.56|21.65|21.49|93
1741359790000|2025-03-07 15:03:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|41
1741359800000|2025-03-07 15:03:20|21.7|21.54|21.7|21.54|21.72|21.56|21.67|21.51|27
1741359810000|2025-03-07 15:03:30|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|21
1741359820000|2025-03-07 15:03:40|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|76
1741359830000|2025-03-07 15:03:50|||||||||4
1741359840000|2025-03-07 15:04:00|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|132
1741359850000|2025-03-07 15:04:10|||||||||41
1741359860000|2025-03-07 15:04:20|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|13
1741359870000|2025-03-07 15:04:30|21.61|21.45|21.6|21.44|21.63|21.47|21.6|21.44|3
1741359880000|2025-03-07 15:04:40|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|94
1741359890000|2025-03-07 15:04:50|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|9
1741359900000|2025-03-07 15:05:00|21.65|21.49|21.65|21.49|21.65|21.49|21.6|21.44|71
1741359910000|2025-03-07 15:05:10|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|14
1741359920000|2025-03-07 15:05:20|21.63|21.47|21.61|21.45|21.63|21.47|21.6|21.44|13
1741359930000|2025-03-07 15:05:30|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|8
1741359940000|2025-03-07 15:05:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|21
1741359950000|2025-03-07 15:05:50|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|49
1741359960000|2025-03-07 15:06:00|21.58|21.42|21.58|21.42|21.58|21.42|21.55|21.39|27
1741359970000|2025-03-07 15:06:10|21.56|21.4|21.58|21.42|21.58|21.42|21.55|21.39|21
1741359980000|2025-03-07 15:06:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|67
1741359990000|2025-03-07 15:06:30|21.58|21.42|21.58|21.42|21.6|21.44|21.58|21.42|31
1741360000000|2025-03-07 15:06:40|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|49
1741360010000|2025-03-07 15:06:50|21.61|21.45|21.6|21.44|21.61|21.45|21.58|21.42|99
1741360020000|2025-03-07 15:07:00|21.58|21.42|21.58|21.42|21.6|21.44|21.53|21.37|70
1741360030000|2025-03-07 15:07:10|||||||||22
1741360040000|2025-03-07 15:07:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|22
1741360050000|2025-03-07 15:07:30|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|45
1741360060000|2025-03-07 15:07:40|21.61|21.45|21.6|21.44|21.65|21.49|21.6|21.44|45
1741360070000|2025-03-07 15:07:50|||||||||124
1741360080000|2025-03-07 15:08:00|21.58|21.42|21.58|21.42|21.6|21.44|21.55|21.39|16
1741360090000|2025-03-07 15:08:10|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|16
1741360100000|2025-03-07 15:08:20|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|39
1741360110000|2025-03-07 15:08:30|21.61|21.45|21.65|21.49|21.65|21.49|21.6|21.44|98
1741360120000|2025-03-07 15:08:40|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|31
1741360130000|2025-03-07 15:08:50|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|26
1741360140000|2025-03-07 15:09:00|21.65|21.49|21.65|21.49|21.7|21.54|21.63|21.47|51
1741360150000|2025-03-07 15:09:10|21.66|21.5|21.6|21.44|21.66|21.5|21.6|21.44|32
1741360160000|2025-03-07 15:09:20|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|72
1741360170000|2025-03-07 15:09:30|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|56
1741360180000|2025-03-07 15:09:40|21.63|21.47|21.6|21.44|21.63|21.47|21.58|21.42|14
1741360190000|2025-03-07 15:09:50|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|0
1741360200000|2025-03-07 15:10:00|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|26
1741360210000|2025-03-07 15:10:10|21.56|21.4|21.56|21.4|21.56|21.4|21.53|21.37|10
1741360220000|2025-03-07 15:10:20|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|109
1741360230000|2025-03-07 15:10:30|||||||||11
1741360240000|2025-03-07 15:10:40|21.6|21.44|21.58|21.42|21.63|21.47|21.56|21.4|77
1741360250000|2025-03-07 15:10:50|||||||||29
1741360260000|2025-03-07 15:11:00|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|40
1741360270000|2025-03-07 15:11:10|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|13
1741360280000|2025-03-07 15:11:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|9
1741360290000|2025-03-07 15:11:30|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|35
1741360300000|2025-03-07 15:11:40|21.65|21.49|21.65|21.49|21.68|21.52|21.63|21.47|137
1741360310000|2025-03-07 15:11:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|51
1741360320000|2025-03-07 15:12:00|||||||||9
1741360330000|2025-03-07 15:12:10|21.75|21.59|21.7|21.54|21.75|21.59|21.68|21.52|14
1741360340000|2025-03-07 15:12:20|||||||||1
1741360350000|2025-03-07 15:12:30|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|71
1741360360000|2025-03-07 15:12:40|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|18
1741360370000|2025-03-07 15:12:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|1
1741360380000|2025-03-07 15:13:00|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|25
1741360390000|2025-03-07 15:13:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1741360400000|2025-03-07 15:13:20|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|15
1741360410000|2025-03-07 15:13:30|21.77|21.61|21.8|21.64|21.8|21.64|21.76|21.6|14
1741360420000|2025-03-07 15:13:40|21.82|21.66|21.82|21.66|21.85|21.69|21.82|21.66|6
1741360430000|2025-03-07 15:13:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|23
1741360440000|2025-03-07 15:14:00|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|16
1741360450000|2025-03-07 15:14:10|21.77|21.61|21.77|21.61|21.8|21.64|21.75|21.59|140
1741360460000|2025-03-07 15:14:20|21.78|21.62|21.77|21.61|21.8|21.64|21.75|21.59|58
1741360470000|2025-03-07 15:14:30|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|36
1741360480000|2025-03-07 15:14:40|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|14
1741360490000|2025-03-07 15:14:50|21.77|21.61|21.77|21.61|21.77|21.61|21.75|21.59|32
1741360500000|2025-03-07 15:15:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|33
1741360510000|2025-03-07 15:15:10|21.81|21.65|21.8|21.64|21.81|21.65|21.77|21.61|19
1741360520000|2025-03-07 15:15:20|21.78|21.62|21.82|21.66|21.82|21.66|21.78|21.62|44
1741360530000|2025-03-07 15:15:30|21.87|21.71|21.87|21.71|21.87|21.71|21.83|21.67|28
1741360540000|2025-03-07 15:15:40|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|32
1741360550000|2025-03-07 15:15:50|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|13
1741360560000|2025-03-07 15:16:00|21.83|21.67|21.87|21.71|21.88|21.72|21.82|21.66|38
1741360570000|2025-03-07 15:16:10|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|16
1741360580000|2025-03-07 15:16:20|21.87|21.71|21.87|21.71|21.87|21.71|21.82|21.66|68
1741360590000|2025-03-07 15:16:30|21.83|21.67|21.83|21.67|21.87|21.71|21.82|21.66|66
1741360600000|2025-03-07 15:16:40|21.82|21.66|21.82|21.66|21.82|21.66|21.8|21.64|37
1741360610000|2025-03-07 15:16:50|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|8
1741360620000|2025-03-07 15:17:00|||||||||8
1741360630000|2025-03-07 15:17:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|72
1741360640000|2025-03-07 15:17:20|21.9|21.74|21.93|21.77|21.93|21.77|21.88|21.72|47
1741360650000|2025-03-07 15:17:30|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|123
1741360660000|2025-03-07 15:17:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|16
1741360670000|2025-03-07 15:17:50|||||||||79
1741360680000|2025-03-07 15:18:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|19
1741360690000|2025-03-07 15:18:10|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|22
1741360700000|2025-03-07 15:18:20|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|18
1741360710000|2025-03-07 15:18:30|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|18
1741360720000|2025-03-07 15:18:40|21.92|21.76|21.92|21.76|21.92|21.76|21.88|21.72|22
1741360730000|2025-03-07 15:18:50|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|35
1741360740000|2025-03-07 15:19:00|21.88|21.72|21.88|21.72|21.92|21.76|21.88|21.72|79
1741360750000|2025-03-07 15:19:10|21.87|21.71|21.88|21.72|21.9|21.74|21.87|21.71|164
1741360760000|2025-03-07 15:19:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|126
1741360770000|2025-03-07 15:19:30|21.9|21.74|21.88|21.72|21.92|21.76|21.88|21.72|16
1741360780000|2025-03-07 15:19:40|||||||||6
1741360790000|2025-03-07 15:19:50|21.9|21.74|21.88|21.72|21.93|21.77|21.88|21.72|60
1741360800000|2025-03-07 15:20:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|16
1741360810000|2025-03-07 15:20:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|63
1741360820000|2025-03-07 15:20:20|21.87|21.71|21.88|21.72|21.93|21.77|21.87|21.71|27
1741360830000|2025-03-07 15:20:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|33
1741360840000|2025-03-07 15:20:40|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|18
1741360850000|2025-03-07 15:20:50|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|34
1741360860000|2025-03-07 15:21:00|21.83|21.67|21.82|21.66|21.87|21.71|21.82|21.66|38
1741360870000|2025-03-07 15:21:10|21.83|21.67|21.88|21.72|21.88|21.72|21.82|21.66|17
1741360880000|2025-03-07 15:21:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|25
1741360890000|2025-03-07 15:21:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|17
1741360900000|2025-03-07 15:21:40|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|35
1741360910000|2025-03-07 15:21:50|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|11
1741360920000|2025-03-07 15:22:00|21.88|21.72|21.88|21.72|21.88|21.72|21.87|21.71|13
1741360930000|2025-03-07 15:22:10|||||||||19
1741360940000|2025-03-07 15:22:20|||||||||9
1741360950000|2025-03-07 15:22:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|26
1741360960000|2025-03-07 15:22:40|||||||||21
1741360970000|2025-03-07 15:22:50|||||||||11
1741360980000|2025-03-07 15:23:00|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|18
1741360990000|2025-03-07 15:23:10|21.83|21.67|21.87|21.71|21.87|21.71|21.83|21.67|15
1741361000000|2025-03-07 15:23:20|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|20
1741361010000|2025-03-07 15:23:30|21.88|21.72|21.9|21.74|21.92|21.76|21.87|21.71|10
1741361020000|2025-03-07 15:23:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|16
1741361030000|2025-03-07 15:23:50|||||||||9
1741361040000|2025-03-07 15:24:00|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|47
1741361050000|2025-03-07 15:24:10|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|50
1741361060000|2025-03-07 15:24:20|21.82|21.66|21.75|21.59|21.82|21.66|21.75|21.59|58
1741361070000|2025-03-07 15:24:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|32
1741361080000|2025-03-07 15:24:40|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|22
1741361090000|2025-03-07 15:24:50|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|16
1741361100000|2025-03-07 15:25:00|||||||||9
1741361110000|2025-03-07 15:25:10|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|112
1741361120000|2025-03-07 15:25:20|||||||||22
1741361130000|2025-03-07 15:25:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|30
1741361140000|2025-03-07 15:25:40|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|36
1741361150000|2025-03-07 15:25:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|12
1741361160000|2025-03-07 15:26:00|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|55
1741361170000|2025-03-07 15:26:10|21.9|21.74|21.92|21.76|21.92|21.76|21.87|21.71|104
1741361180000|2025-03-07 15:26:20|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|21
1741361190000|2025-03-07 15:26:30|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|48
1741361200000|2025-03-07 15:26:40|||||||||8
1741361210000|2025-03-07 15:26:50|||||||||13
1741361220000|2025-03-07 15:27:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|32
1741361230000|2025-03-07 15:27:10|21.9|21.74|21.92|21.76|21.92|21.76|21.87|21.71|17
1741361240000|2025-03-07 15:27:20|21.93|21.77|21.92|21.76|21.97|21.81|21.92|21.76|40
1741361250000|2025-03-07 15:27:30|||||||||7
1741361260000|2025-03-07 15:27:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|14
1741361270000|2025-03-07 15:27:50|||||||||6
1741361280000|2025-03-07 15:28:00|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|33
1741361290000|2025-03-07 15:28:10|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|19
1741361300000|2025-03-07 15:28:20|21.95|21.79|21.95|21.79|21.98|21.82|21.93|21.77|32
1741361310000|2025-03-07 15:28:30|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|11
1741361320000|2025-03-07 15:28:40|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|12
1741361330000|2025-03-07 15:28:50|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|20
1741361340000|2025-03-07 15:29:00|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|11
1741361350000|2025-03-07 15:29:10|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|15
1741361360000|2025-03-07 15:29:20|21.95|21.79|21.97|21.81|21.98|21.82|21.93|21.77|28
1741361370000|2025-03-07 15:29:30|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|12
1741361380000|2025-03-07 15:29:40|21.95|21.79|21.93|21.77|21.97|21.81|21.93|21.77|8
1741361390000|2025-03-07 15:29:50|||||||||8
1741361400000|2025-03-07 15:30:00|21.97|21.81|21.93|21.77|21.98|21.82|21.93|21.77|33
1741361410000|2025-03-07 15:30:10|21.95|21.79|21.98|21.82|21.98|21.82|21.92|21.76|24
1741361420000|2025-03-07 15:30:20|21.97|21.81|21.98|21.82|21.98|21.82|21.93|21.77|40
1741361430000|2025-03-07 15:30:30|||||||||4
1741361440000|2025-03-07 15:30:40|||||||||3
1741361450000|2025-03-07 15:30:50|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|3
1741361460000|2025-03-07 15:31:00|22.03|21.87|22.1|21.94|22.1|21.94|22.03|21.87|55
1741361470000|2025-03-07 15:31:10|||||||||9
1741361480000|2025-03-07 15:31:20|||||||||11
1741361490000|2025-03-07 15:31:30|22.08|21.92|22.1|21.94|22.1|21.94|22.07|21.91|61
1741361500000|2025-03-07 15:31:40|22.09|21.93|22.1|21.94|22.1|21.94|22.08|21.92|8
1741361510000|2025-03-07 15:31:50|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|14
1741361520000|2025-03-07 15:32:00|22.08|21.92|22.15|21.99|22.17|22.01|22.07|21.91|128
1741361530000|2025-03-07 15:32:10|22.17|22.01|22.2|22.04|22.2|22.04|22.17|22.01|20
1741361540000|2025-03-07 15:32:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|10
1741361550000|2025-03-07 15:32:30|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|62
1741361560000|2025-03-07 15:32:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|36
1741361570000|2025-03-07 15:32:50|22.17|22.01|22.15|21.99|22.18|22.02|22.15|21.99|11
1741361580000|2025-03-07 15:33:00|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|29
1741361590000|2025-03-07 15:33:10|22.13|21.97|22.15|21.99|22.17|22.01|22.12|21.96|9
1741361600000|2025-03-07 15:33:20|22.17|22.01|22.15|21.99|22.2|22.04|22.15|21.99|8
1741361610000|2025-03-07 15:33:30|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|37
1741361620000|2025-03-07 15:33:40|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|43
1741361630000|2025-03-07 15:33:50|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|43
1741361640000|2025-03-07 15:34:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|10
1741361650000|2025-03-07 15:34:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|34
1741361660000|2025-03-07 15:34:20|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|2
1741361670000|2025-03-07 15:34:30|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|18
1741361680000|2025-03-07 15:34:40|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|4
1741361690000|2025-03-07 15:34:50|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|17
1741361700000|2025-03-07 15:35:00|22.23|22.07|22.23|22.07|22.27|22.11|22.23|22.07|9
1741361710000|2025-03-07 15:35:10|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|54
1741361720000|2025-03-07 15:35:20|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|38
1741361730000|2025-03-07 15:35:30|22.28|22.12|22.27|22.11|22.28|22.12|22.25|22.09|38
1741361740000|2025-03-07 15:35:40|22.25|22.09|22.28|22.12|22.32|22.16|22.25|22.09|8
1741361750000|2025-03-07 15:35:50|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|45
1741361760000|2025-03-07 15:36:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|71
1741361770000|2025-03-07 15:36:10|22.35|22.19|22.38|22.22|22.38|22.22|22.33|22.17|39
1741361780000|2025-03-07 15:36:20|22.4|22.24|22.33|22.17|22.4|22.24|22.33|22.17|45
1741361790000|2025-03-07 15:36:30|22.35|22.19|22.33|22.17|22.38|22.22|22.33|22.17|99
1741361800000|2025-03-07 15:36:40|22.35|22.19|22.38|22.22|22.38|22.22|22.33|22.17|11
1741361810000|2025-03-07 15:36:50|22.43|22.27|22.37|22.21|22.43|22.27|22.37|22.21|113
1741361820000|2025-03-07 15:37:00|22.35|22.19|22.45|22.29|22.45|22.29|22.33|22.17|255
1741361830000|2025-03-07 15:37:10|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|25
1741361840000|2025-03-07 15:37:20|22.43|22.27|22.45|22.29|22.47|22.31|22.43|22.27|63
1741361850000|2025-03-07 15:37:30|||||||||30
1741361860000|2025-03-07 15:37:40|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|3
1741361880000|2025-03-07 15:38:00|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|43
1741361890000|2025-03-07 15:38:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|25
1741361900000|2025-03-07 15:38:20|22.45|22.29|22.5|22.34|22.5|22.34|22.43|22.27|43
1741361910000|2025-03-07 15:38:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|17
1741361920000|2025-03-07 15:38:40|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|15
1741361930000|2025-03-07 15:38:50|22.48|22.32|22.48|22.32|22.5|22.34|22.47|22.31|19
1741361940000|2025-03-07 15:39:00|22.47|22.31|22.45|22.29|22.48|22.32|22.45|22.29|11
1741361950000|2025-03-07 15:39:10|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|168
1741361960000|2025-03-07 15:39:20|22.4|22.24|22.38|22.22|22.43|22.27|22.38|22.22|89
1741361970000|2025-03-07 15:39:30|22.4|22.24|22.43|22.27|22.43|22.27|22.38|22.22|103
1741361980000|2025-03-07 15:39:40|||||||||5
1741361990000|2025-03-07 15:39:50|||||||||1
1741362000000|2025-03-07 15:40:00|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|143
1741362010000|2025-03-07 15:40:10|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|31
1741362020000|2025-03-07 15:40:20|22.48|22.32|22.48|22.32|22.48|22.32|22.45|22.29|7
1741362030000|2025-03-07 15:40:30|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|20
1741362040000|2025-03-07 15:40:40|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|27
1741362050000|2025-03-07 15:40:50|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|16
1741362060000|2025-03-07 15:41:00|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|17
1741362070000|2025-03-07 15:41:10|22.48|22.32|22.48|22.32|22.48|22.32|22.45|22.29|15
1741362080000|2025-03-07 15:41:20|22.47|22.31|22.5|22.34|22.5|22.34|22.45|22.29|37
1741362090000|2025-03-07 15:41:30|22.52|22.36|22.5|22.34|22.55|22.39|22.48|22.32|110
1741362100000|2025-03-07 15:41:40|22.49|22.33|22.5|22.34|22.5|22.34|22.48|22.32|33
1741362110000|2025-03-07 15:41:50|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|122
1741362120000|2025-03-07 15:42:00|||||||||45
1741362130000|2025-03-07 15:42:10|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|38
1741362140000|2025-03-07 15:42:20|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|16
1741362150000|2025-03-07 15:42:30|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|19
1741362160000|2025-03-07 15:42:40|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|19
1741362170000|2025-03-07 15:42:50|22.45|22.29|22.45|22.29|22.45|22.29|22.43|22.27|22
1741362180000|2025-03-07 15:43:00|22.43|22.27|22.37|22.21|22.43|22.27|22.37|22.21|88
1741362190000|2025-03-07 15:43:10|22.38|22.22|22.33|22.17|22.38|22.22|22.32|22.16|122
1741362200000|2025-03-07 15:43:20|22.32|22.16|22.38|22.22|22.38|22.22|22.32|22.16|75
1741362210000|2025-03-07 15:43:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|250
1741362220000|2025-03-07 15:43:40|22.39|22.23|22.42|22.26|22.43|22.27|22.38|22.22|43
1741362230000|2025-03-07 15:43:50|22.43|22.27|22.37|22.21|22.43|22.27|22.33|22.17|66
1741362240000|2025-03-07 15:44:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|19
1741362250000|2025-03-07 15:44:10|22.37|22.21|22.32|22.16|22.38|22.22|22.32|22.16|55
1741362260000|2025-03-07 15:44:20|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|134
1741362270000|2025-03-07 15:44:30|22.28|22.12|22.32|22.16|22.32|22.16|22.27|22.11|30
1741362280000|2025-03-07 15:44:40|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|24
1741362290000|2025-03-07 15:44:50|22.33|22.17|22.35|22.19|22.37|22.21|22.33|22.17|53
1741362300000|2025-03-07 15:45:00|22.33|22.17|22.33|22.17|22.38|22.22|22.32|22.16|63
1741362310000|2025-03-07 15:45:10|22.32|22.16|22.27|22.11|22.33|22.17|22.27|22.11|19
1741362320000|2025-03-07 15:45:20|22.28|22.12|22.27|22.11|22.32|22.16|22.27|22.11|123
1741362330000|2025-03-07 15:45:30|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|77
1741362340000|2025-03-07 15:45:40|22.25|22.09|22.22|22.06|22.25|22.09|22.2|22.04|153
1741362350000|2025-03-07 15:45:50|22.2|22.04|22.2|22.04|22.22|22.06|22.17|22.01|35
1741362360000|2025-03-07 15:46:00|22.19|22.03|22.2|22.04|22.2|22.04|22.15|21.99|83
1741362370000|2025-03-07 15:46:10|22.15|21.99|22.15|21.99|22.2|22.04|22.15|21.99|42
1741362380000|2025-03-07 15:46:20|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|246
1741362390000|2025-03-07 15:46:30|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|60
1741362400000|2025-03-07 15:46:40|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|15
1741362410000|2025-03-07 15:46:50|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|27
1741362420000|2025-03-07 15:47:00|22.3|22.14|22.3|22.14|22.32|22.16|22.27|22.11|33
1741362430000|2025-03-07 15:47:10|22.27|22.11|22.27|22.11|22.28|22.12|22.25|22.09|10
1741362440000|2025-03-07 15:47:20|22.28|22.12|22.32|22.16|22.32|22.16|22.27|22.11|18
1741362450000|2025-03-07 15:47:30|22.35|22.19|22.37|22.21|22.37|22.21|22.32|22.16|32
1741362460000|2025-03-07 15:47:40|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|21
1741362470000|2025-03-07 15:47:50|22.3|22.14|22.3|22.14|22.32|22.16|22.27|22.11|30
1741362480000|2025-03-07 15:48:00|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|21
1741362490000|2025-03-07 15:48:10|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|10
1741362500000|2025-03-07 15:48:20|||||||||23
1741362510000|2025-03-07 15:48:30|22.32|22.16|22.28|22.12|22.32|22.16|22.27|22.11|91
1741362520000|2025-03-07 15:48:40|22.27|22.11|22.28|22.12|22.32|22.16|22.27|22.11|62
1741362530000|2025-03-07 15:48:50|22.3|22.14|22.11|21.95|22.32|22.16|22.11|21.95|375
1741362540000|2025-03-07 15:49:00|22.15|21.99|21.91|21.75|22.22|22.06|21.91|21.75|1116
1741362550000|2025-03-07 15:49:10|21.9|21.74|21.93|21.77|21.93|21.77|21.86|21.7|152
1741362560000|2025-03-07 15:49:20|21.91|21.75|21.93|21.77|21.93|21.77|21.86|21.7|310
1741362570000|2025-03-07 15:49:30|21.95|21.79|21.98|21.82|21.98|21.82|21.93|21.77|178
1741362580000|2025-03-07 15:49:40|21.95|21.79|21.98|21.82|22|21.84|21.94|21.78|104
1741362590000|2025-03-07 15:49:50|22|21.84|21.98|21.82|22.02|21.86|21.95|21.79|34
1741362600000|2025-03-07 15:50:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|97
1741362610000|2025-03-07 15:50:10|22|21.84|22|21.84|22.05|21.89|21.98|21.82|146
1741362620000|2025-03-07 15:50:20|22.02|21.86|21.95|21.79|22.02|21.86|21.95|21.79|14
1741362630000|2025-03-07 15:50:30|21.97|21.81|22|21.84|22|21.84|21.93|21.77|97
1741362640000|2025-03-07 15:50:40|22.02|21.86|22.07|21.91|22.07|21.91|22|21.84|28
1741362650000|2025-03-07 15:50:50|22.05|21.89|22.02|21.86|22.07|21.91|22.02|21.86|26
1741362660000|2025-03-07 15:51:00|22.03|21.87|22.02|21.86|22.03|21.87|22|21.84|29
1741362670000|2025-03-07 15:51:10|22|21.84|22.07|21.91|22.07|21.91|22|21.84|55
1741362680000|2025-03-07 15:51:20|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|72
1741362690000|2025-03-07 15:51:30|22.1|21.94|22.12|21.96|22.13|21.97|22.1|21.94|149
1741362700000|2025-03-07 15:51:40|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|18
1741362710000|2025-03-07 15:51:50|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|149
1741362720000|2025-03-07 15:52:00|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|23
1741362730000|2025-03-07 15:52:10|22.1|21.94|22.08|21.92|22.12|21.96|22.07|21.91|51
1741362740000|2025-03-07 15:52:20|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|12
1741362750000|2025-03-07 15:52:30|22.1|21.94|22.12|21.96|22.12|21.96|22.08|21.92|31
1741362760000|2025-03-07 15:52:40|22.1|21.94|22.12|21.96|22.17|22.01|22.1|21.94|11
1741362770000|2025-03-07 15:52:50|22.15|21.99|22.17|22.01|22.17|22.01|22.12|21.96|35
1741362780000|2025-03-07 15:53:00|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|29
1741362790000|2025-03-07 15:53:10|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|7
1741362800000|2025-03-07 15:53:20|22.18|22.02|22.23|22.07|22.25|22.09|22.18|22.02|22
1741362810000|2025-03-07 15:53:30|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|25
1741362820000|2025-03-07 15:53:40|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|59
1741362830000|2025-03-07 15:53:50|||||||||1
1741362840000|2025-03-07 15:54:00|22.15|21.99|22.1|21.94|22.15|21.99|22.07|21.91|30
1741362850000|2025-03-07 15:54:10|22.08|21.92|22|21.84|22.08|21.92|22|21.84|31
1741362860000|2025-03-07 15:54:20|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|21
1741362870000|2025-03-07 15:54:30|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|14
1741362880000|2025-03-07 15:54:40|22.08|21.92|22.12|21.96|22.17|22.01|22.07|21.91|22
1741362890000|2025-03-07 15:54:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|10
1741362900000|2025-03-07 15:55:00|22.12|21.96|22.07|21.91|22.12|21.96|22.05|21.89|19
1741362910000|2025-03-07 15:55:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|20
1741362920000|2025-03-07 15:55:20|22.03|21.87|22.05|21.89|22.05|21.89|22|21.84|25
1741362930000|2025-03-07 15:55:30|||||||||2
1741362940000|2025-03-07 15:55:40|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|7
1741362950000|2025-03-07 15:55:50|22.08|21.92|22.1|21.94|22.12|21.96|22.07|21.91|17
1741362960000|2025-03-07 15:56:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|32
1741362970000|2025-03-07 15:56:10|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|54
1741362980000|2025-03-07 15:56:20|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|21
1741362990000|2025-03-07 15:56:30|22.08|21.92|22.12|21.96|22.12|21.96|22.07|21.91|17
1741363000000|2025-03-07 15:56:40|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|40
1741363010000|2025-03-07 15:56:50|22.13|21.97|22.1|21.94|22.17|22.01|22.1|21.94|35
1741363020000|2025-03-07 15:57:00|22.07|21.91|22.08|21.92|22.12|21.96|22.07|21.91|12
1741363030000|2025-03-07 15:57:10|22.1|21.94|22.12|21.96|22.12|21.96|22.08|21.92|23
1741363040000|2025-03-07 15:57:20|22.15|21.99|22.23|22.07|22.23|22.07|22.15|21.99|78
1741363050000|2025-03-07 15:57:30|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|26
1741363060000|2025-03-07 15:57:40|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|8
1741363070000|2025-03-07 15:57:50|22.18|22.02|22.17|22.01|22.22|22.06|22.17|22.01|9
1741363080000|2025-03-07 15:58:00|22.13|21.97|22.15|21.99|22.17|22.01|22.13|21.97|22
1741363090000|2025-03-07 15:58:10|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|7
1741363100000|2025-03-07 15:58:20|22.12|21.96|22.13|21.97|22.17|22.01|22.1|21.94|77
1741363110000|2025-03-07 15:58:30|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|1
1741363120000|2025-03-07 15:58:40|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|14
1741363130000|2025-03-07 15:58:50|22.1|21.94|22.1|21.94|22.1|21.94|22.07|21.91|11
1741363140000|2025-03-07 15:59:00|22.08|21.92|22.07|21.91|22.1|21.94|22.05|21.89|29
1741363150000|2025-03-07 15:59:10|22.06|21.9|22.07|21.91|22.1|21.94|22.05|21.89|15
1741363160000|2025-03-07 15:59:20|22.08|21.92|22.1|21.94|22.1|21.94|22.07|21.91|2
1741363170000|2025-03-07 15:59:30|22.08|21.92|22.08|21.92|22.1|21.94|22.07|21.91|2
1741363180000|2025-03-07 15:59:40|22.1|21.94|22.1|21.94|22.12|21.96|22.08|21.92|31
1741363190000|2025-03-07 15:59:50|22.08|21.92|22.07|21.91|22.1|21.94|22.05|21.89|18
1741363200000|2025-03-07 16:00:00|22.08|21.92|22.12|21.96|22.17|22.01|22.08|21.92|43
1741363210000|2025-03-07 16:00:10|22.13|21.97|22.07|21.91|22.13|21.97|22.07|21.91|17
1741363220000|2025-03-07 16:00:20|22.08|21.92|22.07|21.91|22.1|21.94|22.05|21.89|20
1741363230000|2025-03-07 16:00:30|22.12|21.96|22.13|21.97|22.17|22.01|22.12|21.96|111
1741363240000|2025-03-07 16:00:40|22.15|21.99|22.12|21.96|22.15|21.99|22.08|21.92|19
1741363250000|2025-03-07 16:00:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|16
1741363260000|2025-03-07 16:01:00|22.17|22.01|22.17|22.01|22.17|22.01|22.13|21.97|19
1741363270000|2025-03-07 16:01:10|22.13|21.97|22.12|21.96|22.15|21.99|22.12|21.96|7
1741363280000|2025-03-07 16:01:20|22.13|21.97|22.12|21.96|22.17|22.01|22.12|21.96|21
1741363290000|2025-03-07 16:01:30|22.13|21.97|22.13|21.97|22.17|22.01|22.12|21.96|17
1741363300000|2025-03-07 16:01:40|22.15|21.99|22.15|21.99|22.17|22.01|22.13|21.97|10
1741363310000|2025-03-07 16:01:50|22.17|22.01|22.23|22.07|22.23|22.07|22.17|22.01|58
1741363320000|2025-03-07 16:02:00|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|62
1741363330000|2025-03-07 16:02:10|22.25|22.09|22.25|22.09|22.28|22.12|22.23|22.07|19
1741363340000|2025-03-07 16:02:20|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|69
1741363350000|2025-03-07 16:02:30|22.28|22.12|22.28|22.12|22.3|22.14|22.28|22.12|48
1741363360000|2025-03-07 16:02:40|22.3|22.14|22.28|22.12|22.3|22.14|22.25|22.09|13
1741363370000|2025-03-07 16:02:50|22.27|22.11|22.25|22.09|22.28|22.12|22.23|22.07|7
1741363380000|2025-03-07 16:03:00|22.28|22.12|22.28|22.12|22.3|22.14|22.27|22.11|20
1741363390000|2025-03-07 16:03:10|22.29|22.13|22.3|22.14|22.3|22.14|22.28|22.12|28
1741363400000|2025-03-07 16:03:20|22.32|22.16|22.35|22.19|22.35|22.19|22.3|22.14|32
1741363410000|2025-03-07 16:03:30|22.33|22.17|22.28|22.12|22.33|22.17|22.25|22.09|17
1741363420000|2025-03-07 16:03:40|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|2
1741363430000|2025-03-07 16:03:50|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|16
1741363440000|2025-03-07 16:04:00|22.25|22.09|22.17|22.01|22.25|22.09|22.13|21.97|37
1741363450000|2025-03-07 16:04:10|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|14
1741363460000|2025-03-07 16:04:20|22.13|21.97|22.22|22.06|22.22|22.06|22.13|21.97|28
1741363470000|2025-03-07 16:04:30|22.23|22.07|22.2|22.04|22.23|22.07|22.18|22.02|76
1741363480000|2025-03-07 16:04:40|22.22|22.06|22.22|22.06|22.23|22.07|22.18|22.02|22
1741363490000|2025-03-07 16:04:50|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|11
1741363500000|2025-03-07 16:05:00|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|31
1741363510000|2025-03-07 16:05:10|22.27|22.11|22.28|22.12|22.3|22.14|22.23|22.07|56
1741363520000|2025-03-07 16:05:20|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|14
1741363530000|2025-03-07 16:05:30|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|25
1741363540000|2025-03-07 16:05:40|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|11
1741363550000|2025-03-07 16:05:50|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|3
1741363560000|2025-03-07 16:06:00|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|28
1741363570000|2025-03-07 16:06:10|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|27
1741363580000|2025-03-07 16:06:20|22.28|22.12|22.28|22.12|22.28|22.12|22.25|22.09|5
1741363590000|2025-03-07 16:06:30|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|7
1741363600000|2025-03-07 16:06:40|||||||||4
1741363610000|2025-03-07 16:06:50|22.28|22.12|22.23|22.07|22.28|22.12|22.2|22.04|56
1741363620000|2025-03-07 16:07:00|22.25|22.09|22.23|22.07|22.25|22.09|22.2|22.04|6
1741363630000|2025-03-07 16:07:10|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|23
1741363640000|2025-03-07 16:07:20|22.23|22.07|22.13|21.97|22.23|22.07|22.13|21.97|29
1741363650000|2025-03-07 16:07:30|22.12|21.96|22.13|21.97|22.13|21.97|22.08|21.92|240
1741363660000|2025-03-07 16:07:40|22.12|21.96|22.13|21.97|22.13|21.97|22.08|21.92|28
1741363670000|2025-03-07 16:07:50|22.12|21.96|22.18|22.02|22.18|22.02|22.12|21.96|30
1741363680000|2025-03-07 16:08:00|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|11
1741363690000|2025-03-07 16:08:10|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|18
1741363700000|2025-03-07 16:08:20|22.2|22.04|22.2|22.04|22.2|22.04|22.18|22.02|7
1741363710000|2025-03-07 16:08:30|22.19|22.03|22.2|22.04|22.22|22.06|22.18|22.02|8
1741363720000|2025-03-07 16:08:40|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|2
1741363730000|2025-03-07 16:08:50|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|5
1741363740000|2025-03-07 16:09:00|22.23|22.07|22.13|21.97|22.23|22.07|22.13|21.97|20
1741363750000|2025-03-07 16:09:10|||||||||19
1741363760000|2025-03-07 16:09:20|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|5
1741363770000|2025-03-07 16:09:30|22.18|22.02|22.17|22.01|22.18|22.02|22.13|21.97|15
1741363780000|2025-03-07 16:09:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1741363790000|2025-03-07 16:09:50|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|23
1741363800000|2025-03-07 16:10:00|22.13|21.97|22.13|21.97|22.18|22.02|22.13|21.97|68
1741363810000|2025-03-07 16:10:10|22.15|21.99|22.23|22.07|22.23|22.07|22.13|21.97|12
1741363820000|2025-03-07 16:10:20|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|1
1741363830000|2025-03-07 16:10:30|22.23|22.07|22.22|22.06|22.23|22.07|22.2|22.04|8
1741363840000|2025-03-07 16:10:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|6
1741363850000|2025-03-07 16:10:50|22.2|22.04|22.23|22.07|22.23|22.07|22.2|22.04|2
1741363860000|2025-03-07 16:11:00|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|63
1741363870000|2025-03-07 16:11:10|||||||||6
1741363880000|2025-03-07 16:11:20|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|22
1741363890000|2025-03-07 16:11:30|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|9
1741363900000|2025-03-07 16:11:40|22.19|22.03|22.18|22.02|22.2|22.04|22.18|22.02|4
1741363910000|2025-03-07 16:11:50|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|6
1741363920000|2025-03-07 16:12:00|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|75
1741363930000|2025-03-07 16:12:10|22.2|22.04|22.25|22.09|22.25|22.09|22.19|22.03|20
1741363940000|2025-03-07 16:12:20|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|12
1741363950000|2025-03-07 16:12:30|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|6
1741363960000|2025-03-07 16:12:40|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|7
1741363970000|2025-03-07 16:12:50|22.24|22.08|22.23|22.07|22.25|22.09|22.22|22.06|4
1741363980000|2025-03-07 16:13:00|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|9
1741363990000|2025-03-07 16:13:10|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|1
1741364000000|2025-03-07 16:13:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|16
1741364010000|2025-03-07 16:13:30|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|22
1741364020000|2025-03-07 16:13:40|22.22|22.06|22.25|22.09|22.25|22.09|22.22|22.06|9
1741364030000|2025-03-07 16:13:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|4
1741364040000|2025-03-07 16:14:00|22.23|22.07|22.2|22.04|22.25|22.09|22.2|22.04|3
1741364050000|2025-03-07 16:14:10|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|7
1741364060000|2025-03-07 16:14:20|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|5
1741364070000|2025-03-07 16:14:30|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|7
1741364080000|2025-03-07 16:14:40|||||||||3
1741364090000|2025-03-07 16:14:50|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|6
1741364100000|2025-03-07 16:15:00|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|21
1741364110000|2025-03-07 16:15:10|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|32
1741364120000|2025-03-07 16:15:20|22.23|22.07|22.2|22.04|22.23|22.07|22.18|22.02|31
1741364130000|2025-03-07 16:15:30|22.18|22.02|22.25|22.09|22.25|22.09|22.18|22.02|7
1741364140000|2025-03-07 16:15:40|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|42
1741364160000|2025-03-07 16:16:00|22.32|22.16|22.32|22.16|22.35|22.19|22.32|22.16|21
1741364170000|2025-03-07 16:16:10|||||||||10
1741364180000|2025-03-07 16:16:20|22.35|22.19|22.36|22.2|22.37|22.21|22.35|22.19|29
1741364190000|2025-03-07 16:16:30|22.37|22.21|22.32|22.16|22.37|22.21|22.3|22.14|9
1741364200000|2025-03-07 16:16:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|4
1741364220000|2025-03-07 16:17:00|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|31
1741364230000|2025-03-07 16:17:10|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|14
1741364240000|2025-03-07 16:17:20|22.35|22.19|22.33|22.17|22.35|22.19|22.32|22.16|8
1741364250000|2025-03-07 16:17:30|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|9
1741364260000|2025-03-07 16:17:40|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|22
1741364270000|2025-03-07 16:17:50|22.31|22.15|22.3|22.14|22.35|22.19|22.3|22.14|18
1741364280000|2025-03-07 16:18:00|||||||||1
1741364290000|2025-03-07 16:18:10|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|17
1741364300000|2025-03-07 16:18:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|15
1741364310000|2025-03-07 16:18:30|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|17
1741364320000|2025-03-07 16:18:40|22.36|22.2|22.37|22.21|22.37|22.21|22.35|22.19|3
1741364330000|2025-03-07 16:18:50|22.4|22.24|22.36|22.2|22.4|22.24|22.35|22.19|15
1741364340000|2025-03-07 16:19:00|22.35|22.19|22.4|22.24|22.42|22.26|22.35|22.19|8
1741364350000|2025-03-07 16:19:10|22.42|22.26|22.4|22.24|22.42|22.26|22.37|22.21|9
1741364360000|2025-03-07 16:19:20|22.38|22.22|22.41|22.25|22.42|22.26|22.37|22.21|58
1741364370000|2025-03-07 16:19:30|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|31
1741364380000|2025-03-07 16:19:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|7
1741364390000|2025-03-07 16:19:50|||||||||4
1741364400000|2025-03-07 16:20:00|22.41|22.25|22.42|22.26|22.42|22.26|22.37|22.21|21
1741364410000|2025-03-07 16:20:10|22.38|22.22|22.37|22.21|22.42|22.26|22.37|22.21|23
1741364420000|2025-03-07 16:20:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|9
1741364430000|2025-03-07 16:20:30|22.38|22.22|22.37|22.21|22.4|22.24|22.37|22.21|2
1741364440000|2025-03-07 16:20:40|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|9
1741364450000|2025-03-07 16:20:50|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|6
1741364460000|2025-03-07 16:21:00|22.43|22.27|22.42|22.26|22.44|22.28|22.42|22.26|18
1741364470000|2025-03-07 16:21:10|22.44|22.28|22.42|22.26|22.47|22.31|22.42|22.26|43
1741364480000|2025-03-07 16:21:20|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|84
1741364490000|2025-03-07 16:21:30|22.4|22.24|22.4|22.24|22.4|22.24|22.37|22.21|24
1741364500000|2025-03-07 16:21:40|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|340
1741364510000|2025-03-07 16:21:50|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|25
1741364520000|2025-03-07 16:22:00|||||||||1
1741364530000|2025-03-07 16:22:10|22.34|22.18|22.35|22.19|22.37|22.21|22.34|22.18|83
1741364540000|2025-03-07 16:22:20|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|33
1741364550000|2025-03-07 16:22:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|8
1741364560000|2025-03-07 16:22:40|22.31|22.15|22.32|22.16|22.32|22.16|22.3|22.14|18
1741364570000|2025-03-07 16:22:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|22
1741364580000|2025-03-07 16:23:00|22.39|22.23|22.39|22.23|22.39|22.23|22.37|22.21|24
1741364590000|2025-03-07 16:23:10|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|2
1741364610000|2025-03-07 16:23:30|22.39|22.23|22.39|22.23|22.39|22.23|22.37|22.21|21
1741364620000|2025-03-07 16:23:40|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|10
1741364630000|2025-03-07 16:23:50|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|6
1741364640000|2025-03-07 16:24:00|22.38|22.22|22.38|22.22|22.39|22.23|22.37|22.21|38
1741364650000|2025-03-07 16:24:10|22.37|22.21|22.39|22.23|22.42|22.26|22.37|22.21|14
1741364660000|2025-03-07 16:24:20|22.4|22.24|22.39|22.23|22.42|22.26|22.39|22.23|1
1741364670000|2025-03-07 16:24:30|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1741364680000|2025-03-07 16:24:40|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|23
1741364690000|2025-03-07 16:24:50|22.4|22.24|22.39|22.23|22.42|22.26|22.39|22.23|5
1741364700000|2025-03-07 16:25:00|22.42|22.26|22.42|22.26|22.44|22.28|22.39|22.23|39
1741364710000|2025-03-07 16:25:10|22.39|22.23|22.39|22.23|22.42|22.26|22.39|22.23|1
1741364720000|2025-03-07 16:25:20|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|21
1741364730000|2025-03-07 16:25:30|22.4|22.24|22.44|22.28|22.44|22.28|22.39|22.23|49
1741364750000|2025-03-07 16:25:50|||||||||17
1741364760000|2025-03-07 16:26:00|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|42
1741364770000|2025-03-07 16:26:10|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|103
1741364780000|2025-03-07 16:26:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|25
1741364790000|2025-03-07 16:26:30|||||||||7
1741364800000|2025-03-07 16:26:40|22.5|22.34|22.5|22.34|22.55|22.39|22.5|22.34|67
1741364810000|2025-03-07 16:26:50|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|10
1741364820000|2025-03-07 16:27:00|22.48|22.32|22.48|22.32|22.5|22.34|22.45|22.29|27
1741364830000|2025-03-07 16:27:10|22.49|22.33|22.48|22.32|22.5|22.34|22.45|22.29|8
1741364840000|2025-03-07 16:27:20|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|29
1741364850000|2025-03-07 16:27:30|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|38
1741364860000|2025-03-07 16:27:40|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|4
1741364880000|2025-03-07 16:28:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|21
1741364890000|2025-03-07 16:28:10|22.45|22.29|22.45|22.29|22.48|22.32|22.43|22.27|19
1741364900000|2025-03-07 16:28:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|11
1741364910000|2025-03-07 16:28:30|22.45|22.29|22.5|22.34|22.5|22.34|22.43|22.27|38
1741364920000|2025-03-07 16:28:40|||||||||3
1741364930000|2025-03-07 16:28:50|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|77
1741364940000|2025-03-07 16:29:00|||||||||10
1741364950000|2025-03-07 16:29:10|||||||||24
1741364960000|2025-03-07 16:29:20|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|71
1741364970000|2025-03-07 16:29:30|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|9
1741364980000|2025-03-07 16:29:40|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|26
1741364990000|2025-03-07 16:29:50|22.54|22.38|22.5|22.34|22.54|22.38|22.5|22.34|4
1741365000000|2025-03-07 16:30:00|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|152
1741365010000|2025-03-07 16:30:10|22.49|22.33|22.5|22.34|22.5|22.34|22.48|22.32|34
1741365020000|2025-03-07 16:30:20|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|48
1741365030000|2025-03-07 16:30:30|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|38
1741365040000|2025-03-07 16:30:40|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|28
1741365050000|2025-03-07 16:30:50|22.53|22.37|22.55|22.39|22.55|22.39|22.5|22.34|46
1741365060000|2025-03-07 16:31:00|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|13
1741365070000|2025-03-07 16:31:10|22.54|22.38|22.48|22.32|22.55|22.39|22.48|22.32|19
1741365080000|2025-03-07 16:31:20|22.47|22.31|22.48|22.32|22.48|22.32|22.45|22.29|3
1741365090000|2025-03-07 16:31:30|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|18
1741365100000|2025-03-07 16:31:40|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|27
1741365110000|2025-03-07 16:31:50|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|13
1741365120000|2025-03-07 16:32:00|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|11
1741365130000|2025-03-07 16:32:10|22.5|22.34|22.5|22.34|22.52|22.36|22.5|22.34|6
1741365140000|2025-03-07 16:32:20|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|52
1741365150000|2025-03-07 16:32:30|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|8
1741365160000|2025-03-07 16:32:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|6
1741365170000|2025-03-07 16:32:50|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|13
1741365180000|2025-03-07 16:33:00|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|8
1741365190000|2025-03-07 16:33:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|54
1741365200000|2025-03-07 16:33:20|22.42|22.26|22.42|22.26|22.42|22.26|22.4|22.24|47
1741365210000|2025-03-07 16:33:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|185
1741365220000|2025-03-07 16:33:40|22.42|22.26|22.42|22.26|22.43|22.27|22.38|22.22|33
1741365230000|2025-03-07 16:33:50|22.43|22.27|22.42|22.26|22.43|22.27|22.37|22.21|22
1741365240000|2025-03-07 16:34:00|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|79
1741365250000|2025-03-07 16:34:10|||||||||1
1741365260000|2025-03-07 16:34:20|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|1
1741365270000|2025-03-07 16:34:30|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|13
1741365280000|2025-03-07 16:34:40|||||||||1
1741365290000|2025-03-07 16:34:50|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|9
1741365300000|2025-03-07 16:35:00|22.42|22.26|22.43|22.27|22.48|22.32|22.42|22.26|151
1741365310000|2025-03-07 16:35:10|22.45|22.29|22.47|22.31|22.48|22.32|22.43|22.27|27
1741365320000|2025-03-07 16:35:20|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|14
1741365330000|2025-03-07 16:35:30|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|27
1741365340000|2025-03-07 16:35:40|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|7
1741365350000|2025-03-07 16:35:50|||||||||1
1741365360000|2025-03-07 16:36:00|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|28
1741365370000|2025-03-07 16:36:10|22.49|22.33|22.48|22.32|22.53|22.37|22.48|22.32|91
1741365380000|2025-03-07 16:36:20|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|6
1741365390000|2025-03-07 16:36:30|22.52|22.36|22.52|22.36|22.53|22.37|22.5|22.34|2
1741365400000|2025-03-07 16:36:40|22.53|22.37|22.5|22.34|22.53|22.37|22.5|22.34|15
1741365410000|2025-03-07 16:36:50|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|5
1741365420000|2025-03-07 16:37:00|22.52|22.36|22.53|22.37|22.53|22.37|22.5|22.34|14
1741365430000|2025-03-07 16:37:10|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|17
1741365440000|2025-03-07 16:37:20|||||||||2
1741365450000|2025-03-07 16:37:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|79
1741365460000|2025-03-07 16:37:40|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|9
1741365470000|2025-03-07 16:37:50|22.57|22.41|22.55|22.39|22.6|22.44|22.55|22.39|23
1741365480000|2025-03-07 16:38:00|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|22
1741365490000|2025-03-07 16:38:10|||||||||2
1741365500000|2025-03-07 16:38:20|22.59|22.43|22.6|22.44|22.6|22.44|22.55|22.39|5
1741365510000|2025-03-07 16:38:30|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|122
1741365520000|2025-03-07 16:38:40|||||||||1
1741365530000|2025-03-07 16:38:50|22.53|22.37|22.53|22.37|22.55|22.39|22.53|22.37|30
1741365540000|2025-03-07 16:39:00|22.55|22.39|22.52|22.36|22.55|22.39|22.5|22.34|4
1741365550000|2025-03-07 16:39:10|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|12
1741365560000|2025-03-07 16:39:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|35
1741365570000|2025-03-07 16:39:30|22.59|22.43|22.55|22.39|22.6|22.44|22.55|22.39|11
1741365580000|2025-03-07 16:39:40|||||||||6
1741365590000|2025-03-07 16:39:50|||||||||1
1741365600000|2025-03-07 16:40:00|22.58|22.42|22.55|22.39|22.6|22.44|22.55|22.39|41
1741365610000|2025-03-07 16:40:10|22.57|22.41|22.57|22.41|22.6|22.44|22.55|22.39|18
1741365620000|2025-03-07 16:40:20|22.59|22.43|22.6|22.44|22.6|22.44|22.57|22.41|5
1741365630000|2025-03-07 16:40:30|22.57|22.41|22.56|22.4|22.6|22.44|22.55|22.39|19
1741365640000|2025-03-07 16:40:40|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|3
1741365650000|2025-03-07 16:40:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|5
1741365660000|2025-03-07 16:41:00|22.6|22.44|22.62|22.46|22.62|22.46|22.59|22.43|29
1741365670000|2025-03-07 16:41:10|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|14
1741365680000|2025-03-07 16:41:20|22.62|22.46|22.65|22.49|22.67|22.51|22.62|22.46|22
1741365690000|2025-03-07 16:41:30|22.66|22.5|22.62|22.46|22.67|22.51|22.62|22.46|12
1741365700000|2025-03-07 16:41:40|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|10
1741365710000|2025-03-07 16:41:50|||||||||5
1741365720000|2025-03-07 16:42:00|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|15
1741365730000|2025-03-07 16:42:10|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|23
1741365740000|2025-03-07 16:42:20|22.62|22.46|22.57|22.41|22.62|22.46|22.55|22.39|61
1741365750000|2025-03-07 16:42:30|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|16
1741365760000|2025-03-07 16:42:40|22.57|22.41|22.6|22.44|22.6|22.44|22.55|22.39|10
1741365770000|2025-03-07 16:42:50|22.59|22.43|22.62|22.46|22.62|22.46|22.57|22.41|12
1741365780000|2025-03-07 16:43:00|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|24
1741365790000|2025-03-07 16:43:10|||||||||1
1741365800000|2025-03-07 16:43:20|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|41
1741365810000|2025-03-07 16:43:30|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|100
1741365820000|2025-03-07 16:43:40|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|25
1741365830000|2025-03-07 16:43:50|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|113
1741365840000|2025-03-07 16:44:00|22.6|22.44|22.57|22.41|22.62|22.46|22.55|22.39|34
1741365850000|2025-03-07 16:44:10|22.55|22.39|22.57|22.41|22.6|22.44|22.55|22.39|29
1741365860000|2025-03-07 16:44:20|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|11
1741365870000|2025-03-07 16:44:30|22.56|22.4|22.55|22.39|22.57|22.41|22.55|22.39|19
1741365880000|2025-03-07 16:44:40|22.52|22.36|22.55|22.39|22.55|22.39|22.52|22.36|4
1741365890000|2025-03-07 16:44:50|22.57|22.41|22.55|22.39|22.57|22.41|22.5|22.34|45
1741365900000|2025-03-07 16:45:00|22.57|22.41|22.55|22.39|22.57|22.41|22.52|22.36|52
1741365910000|2025-03-07 16:45:10|22.52|22.36|22.5|22.34|22.55|22.39|22.5|22.34|14
1741365920000|2025-03-07 16:45:20|22.52|22.36|22.55|22.39|22.55|22.39|22.52|22.36|12
1741365930000|2025-03-07 16:45:30|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|14
1741365940000|2025-03-07 16:45:40|||||||||8
1741365950000|2025-03-07 16:45:50|||||||||11
1741365960000|2025-03-07 16:46:00|22.59|22.43|22.57|22.41|22.59|22.43|22.55|22.39|15
1741365970000|2025-03-07 16:46:10|||||||||33
1741365980000|2025-03-07 16:46:20|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|9
1741365990000|2025-03-07 16:46:30|22.55|22.39|22.5|22.34|22.57|22.41|22.5|22.34|23
1741366000000|2025-03-07 16:46:40|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|15
1741366010000|2025-03-07 16:46:50|22.52|22.36|22.52|22.36|22.52|22.36|22.5|22.34|30
1741366020000|2025-03-07 16:47:00|22.51|22.35|22.55|22.39|22.55|22.39|22.5|22.34|12
1741366030000|2025-03-07 16:47:10|22.57|22.41|22.59|22.43|22.62|22.46|22.55|22.39|199
1741366040000|2025-03-07 16:47:20|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|10
1741366050000|2025-03-07 16:47:30|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|5
1741366060000|2025-03-07 16:47:40|22.59|22.43|22.57|22.41|22.6|22.44|22.57|22.41|14
1741366070000|2025-03-07 16:47:50|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|23
1741366080000|2025-03-07 16:48:00|22.61|22.45|22.62|22.46|22.62|22.46|22.57|22.41|59
1741366090000|2025-03-07 16:48:10|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|22
1741366100000|2025-03-07 16:48:20|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|24
1741366110000|2025-03-07 16:48:30|22.64|22.48|22.69|22.53|22.69|22.53|22.64|22.48|43
1741366120000|2025-03-07 16:48:40|||||||||20
1741366130000|2025-03-07 16:48:50|||||||||9
1741366140000|2025-03-07 16:49:00|22.72|22.56|22.74|22.58|22.74|22.58|22.69|22.53|64
1741366150000|2025-03-07 16:49:10|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|44
1741366160000|2025-03-07 16:49:20|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|23
1741366170000|2025-03-07 16:49:30|22.72|22.56|22.69|22.53|22.72|22.56|22.67|22.51|14
1741366180000|2025-03-07 16:49:40|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|3
1741366190000|2025-03-07 16:49:50|22.72|22.56|22.69|22.53|22.72|22.56|22.67|22.51|6
1741366200000|2025-03-07 16:50:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|112
1741366210000|2025-03-07 16:50:10|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|11
1741366220000|2025-03-07 16:50:20|22.74|22.58|22.79|22.63|22.79|22.63|22.72|22.56|16
1741366230000|2025-03-07 16:50:30|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|15
1741366240000|2025-03-07 16:50:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|33
1741366250000|2025-03-07 16:50:50|||||||||4
1741366260000|2025-03-07 16:51:00|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|23
1741366270000|2025-03-07 16:51:10|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|22
1741366280000|2025-03-07 16:51:20|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|9
1741366290000|2025-03-07 16:51:30|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|24
1741366300000|2025-03-07 16:51:40|22.68|22.52|22.69|22.53|22.7|22.54|22.68|22.52|5
1741366310000|2025-03-07 16:51:50|||||||||2
1741366320000|2025-03-07 16:52:00|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|12
1741366330000|2025-03-07 16:52:10|22.68|22.52|22.74|22.58|22.74|22.58|22.67|22.51|38
1741366340000|2025-03-07 16:52:20|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|19
1741366350000|2025-03-07 16:52:30|||||||||24
1741366360000|2025-03-07 16:52:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|35
1741366370000|2025-03-07 16:52:50|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|33
1741366380000|2025-03-07 16:53:00|22.8|22.64|22.79|22.63|22.8|22.64|22.75|22.59|55
1741366390000|2025-03-07 16:53:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|19
1741366400000|2025-03-07 16:53:20|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|57
1741366410000|2025-03-07 16:53:30|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|11
1741366420000|2025-03-07 16:53:40|||||||||5
1741366430000|2025-03-07 16:53:50|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|8
1741366440000|2025-03-07 16:54:00|22.79|22.63|22.82|22.66|22.84|22.68|22.79|22.63|24
1741366450000|2025-03-07 16:54:10|22.8|22.64|22.79|22.63|22.84|22.68|22.77|22.61|121
1741366460000|2025-03-07 16:54:20|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|6
1741366470000|2025-03-07 16:54:30|22.84|22.68|22.79|22.63|22.84|22.68|22.79|22.63|24
1741366480000|2025-03-07 16:54:40|22.78|22.62|22.77|22.61|22.79|22.63|22.77|22.61|8
1741366490000|2025-03-07 16:54:50|22.74|22.58|22.72|22.56|22.77|22.61|22.72|22.56|56
1741366500000|2025-03-07 16:55:00|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|15
1741366510000|2025-03-07 16:55:10|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|42
1741366520000|2025-03-07 16:55:20|22.75|22.59|22.74|22.58|22.77|22.61|22.72|22.56|33
1741366530000|2025-03-07 16:55:30|22.75|22.59|22.72|22.56|22.77|22.61|22.72|22.56|24
1741366540000|2025-03-07 16:55:40|22.74|22.58|22.72|22.56|22.74|22.58|22.69|22.53|15
1741366550000|2025-03-07 16:55:50|22.7|22.54|22.69|22.53|22.72|22.56|22.67|22.51|31
1741366560000|2025-03-07 16:56:00|22.7|22.54|22.65|22.49|22.72|22.56|22.65|22.49|46
1741366570000|2025-03-07 16:56:10|22.67|22.51|22.62|22.46|22.67|22.51|22.6|22.44|29
1741366580000|2025-03-07 16:56:20|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|17
1741366590000|2025-03-07 16:56:30|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|28
1741366600000|2025-03-07 16:56:40|22.65|22.49|22.6|22.44|22.67|22.51|22.6|22.44|29
1741366610000|2025-03-07 16:56:50|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|20
1741366620000|2025-03-07 16:57:00|22.62|22.46|22.62|22.46|22.67|22.51|22.6|22.44|216
1741366630000|2025-03-07 16:57:10|22.65|22.49|22.62|22.46|22.67|22.51|22.62|22.46|24
1741366640000|2025-03-07 16:57:20|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|5
1741366650000|2025-03-07 16:57:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|14
1741366660000|2025-03-07 16:57:40|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|7
1741366670000|2025-03-07 16:57:50|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|23
1741366680000|2025-03-07 16:58:00|22.61|22.45|22.6|22.44|22.62|22.46|22.57|22.41|27
1741366690000|2025-03-07 16:58:10|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|6
1741366700000|2025-03-07 16:58:20|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|29
1741366710000|2025-03-07 16:58:30|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|7
1741366720000|2025-03-07 16:58:40|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|14
1741366730000|2025-03-07 16:58:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|13
1741366740000|2025-03-07 16:59:00|||||||||10
1741366750000|2025-03-07 16:59:10|22.6|22.44|22.61|22.45|22.62|22.46|22.6|22.44|31
1741366760000|2025-03-07 16:59:20|22.6|22.44|22.57|22.41|22.62|22.46|22.57|22.41|3
1741366770000|2025-03-07 16:59:30|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|11
1741366780000|2025-03-07 16:59:40|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|11
1741366790000|2025-03-07 16:59:50|||||||||4
1741366800000|2025-03-07 17:00:00|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|18
1741366810000|2025-03-07 17:00:10|22.6|22.44|22.52|22.36|22.6|22.44|22.5|22.34|94
1741366820000|2025-03-07 17:00:20|22.55|22.39|22.5|22.34|22.55|22.39|22.48|22.32|23
1741366830000|2025-03-07 17:00:30|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|26
1741366840000|2025-03-07 17:00:40|22.47|22.31|22.43|22.27|22.5|22.34|22.43|22.27|88
1741366850000|2025-03-07 17:00:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|30
1741366860000|2025-03-07 17:01:00|22.48|22.32|22.5|22.34|22.52|22.36|22.48|22.32|92
1741366870000|2025-03-07 17:01:10|22.52|22.36|22.52|22.36|22.55|22.39|22.5|22.34|54
1741366880000|2025-03-07 17:01:20|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|133
1741366890000|2025-03-07 17:01:30|22.47|22.31|22.5|22.34|22.5|22.34|22.45|22.29|17
1741366900000|2025-03-07 17:01:40|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|12
1741366910000|2025-03-07 17:01:50|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|41
1741366920000|2025-03-07 17:02:00|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|6
1741366930000|2025-03-07 17:02:10|22.49|22.33|22.45|22.29|22.5|22.34|22.45|22.29|34
1741366940000|2025-03-07 17:02:20|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|15
1741366950000|2025-03-07 17:02:30|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|12
1741366960000|2025-03-07 17:02:40|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|15
1741366970000|2025-03-07 17:02:50|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|16
1741366980000|2025-03-07 17:03:00|22.45|22.29|22.45|22.29|22.5|22.34|22.45|22.29|13
1741366990000|2025-03-07 17:03:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|83
1741367000000|2025-03-07 17:03:20|22.38|22.22|22.38|22.22|22.4|22.24|22.38|22.22|103
1741367010000|2025-03-07 17:03:30|||||||||6
1741367020000|2025-03-07 17:03:40|||||||||2
1741367030000|2025-03-07 17:03:50|22.4|22.24|22.38|22.22|22.4|22.24|22.35|22.19|36
1741367040000|2025-03-07 17:04:00|22.35|22.19|22.33|22.17|22.35|22.19|22.3|22.14|112
1741367050000|2025-03-07 17:04:10|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|49
1741367060000|2025-03-07 17:04:20|22.37|22.21|22.33|22.17|22.38|22.22|22.33|22.17|30
1741367070000|2025-03-07 17:04:30|22.32|22.16|22.33|22.17|22.33|22.17|22.3|22.14|42
1741367080000|2025-03-07 17:04:40|22.38|22.22|22.45|22.29|22.45|22.29|22.38|22.22|42
1741367090000|2025-03-07 17:04:50|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|107
1741367100000|2025-03-07 17:05:00|22.5|22.34|22.5|22.34|22.5|22.34|22.47|22.31|87
1741367110000|2025-03-07 17:05:10|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|20
1741367120000|2025-03-07 17:05:20|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|17
1741367130000|2025-03-07 17:05:30|||||||||14
1741367140000|2025-03-07 17:05:40|22.51|22.35|22.55|22.39|22.55|22.39|22.5|22.34|12
1741367150000|2025-03-07 17:05:50|22.52|22.36|22.55|22.39|22.55|22.39|22.52|22.36|11
1741367160000|2025-03-07 17:06:00|22.57|22.41|22.55|22.39|22.57|22.41|22.52|22.36|75
1741367170000|2025-03-07 17:06:10|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|16
1741367180000|2025-03-07 17:06:20|22.6|22.44|22.57|22.41|22.62|22.46|22.57|22.41|26
1741367190000|2025-03-07 17:06:30|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|35
1741367200000|2025-03-07 17:06:40|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|11
1741367210000|2025-03-07 17:06:50|22.64|22.48|22.67|22.51|22.67|22.51|22.62|22.46|24
1741367220000|2025-03-07 17:07:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|16
1741367230000|2025-03-07 17:07:10|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|10
1741367240000|2025-03-07 17:07:20|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|49
1741367260000|2025-03-07 17:07:40|||||||||5
1741367280000|2025-03-07 17:08:00|22.64|22.48|22.62|22.46|22.67|22.51|22.62|22.46|30
1741367290000|2025-03-07 17:08:10|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|131
1741367300000|2025-03-07 17:08:20|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|66
1741367310000|2025-03-07 17:08:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|18
1741367320000|2025-03-07 17:08:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|21
1741367330000|2025-03-07 17:08:50|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|29
1741367340000|2025-03-07 17:09:00|||||||||14
1741367350000|2025-03-07 17:09:10|22.79|22.63|22.75|22.59|22.79|22.63|22.75|22.59|114
1741367360000|2025-03-07 17:09:20|22.77|22.61|22.79|22.63|22.79|22.63|22.75|22.59|0
1741367370000|2025-03-07 17:09:30|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|11
1741367380000|2025-03-07 17:09:40|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|36
1741367390000|2025-03-07 17:09:50|||||||||23
1741367400000|2025-03-07 17:10:00|22.72|22.56|22.72|22.56|22.72|22.56|22.69|22.53|9
1741367410000|2025-03-07 17:10:10|22.74|22.58|22.74|22.58|22.74|22.58|22.69|22.53|27
1741367420000|2025-03-07 17:10:20|22.77|22.61|22.77|22.61|22.79|22.63|22.74|22.58|23
1741367430000|2025-03-07 17:10:30|22.75|22.59|22.74|22.58|22.77|22.61|22.74|22.58|4
1741367440000|2025-03-07 17:10:40|22.75|22.59|22.7|22.54|22.77|22.61|22.69|22.53|23
1741367450000|2025-03-07 17:10:50|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|44
1741367460000|2025-03-07 17:11:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|5
1741367470000|2025-03-07 17:11:10|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|16
1741367480000|2025-03-07 17:11:20|22.77|22.61|22.75|22.59|22.79|22.63|22.75|22.59|14
1741367490000|2025-03-07 17:11:30|22.79|22.63|22.8|22.64|22.8|22.64|22.75|22.59|5
1741367500000|2025-03-07 17:11:40|||||||||2
1741367510000|2025-03-07 17:11:50|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|71
1741367520000|2025-03-07 17:12:00|22.79|22.63|22.75|22.59|22.8|22.64|22.75|22.59|51
1741367530000|2025-03-07 17:12:10|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|22
1741367540000|2025-03-07 17:12:20|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|7
1741367550000|2025-03-07 17:12:30|||||||||2
1741367560000|2025-03-07 17:12:40|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|47
1741367570000|2025-03-07 17:12:50|22.77|22.61|22.74|22.58|22.79|22.63|22.74|22.58|51
1741367580000|2025-03-07 17:13:00|22.7|22.54|22.8|22.64|22.8|22.64|22.69|22.53|33
1741367590000|2025-03-07 17:13:10|22.79|22.63|22.75|22.59|22.8|22.64|22.75|22.59|73
1741367600000|2025-03-07 17:13:20|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|39
1741367610000|2025-03-07 17:13:30|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|59
1741367620000|2025-03-07 17:13:40|22.74|22.58|22.74|22.58|22.75|22.59|22.7|22.54|12
1741367630000|2025-03-07 17:13:50|22.7|22.54|22.72|22.56|22.74|22.58|22.7|22.54|1
1741367640000|2025-03-07 17:14:00|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|38
1741367650000|2025-03-07 17:14:10|22.64|22.48|22.69|22.53|22.69|22.53|22.64|22.48|6
1741367660000|2025-03-07 17:14:20|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|23
1741367670000|2025-03-07 17:14:30|22.64|22.48|22.64|22.48|22.69|22.53|22.64|22.48|20
1741367680000|2025-03-07 17:14:40|22.67|22.51|22.64|22.48|22.69|22.53|22.64|22.48|26
1741367690000|2025-03-07 17:14:50|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|48
1741367700000|2025-03-07 17:15:00|22.65|22.49|22.69|22.53|22.69|22.53|22.64|22.48|13
1741367710000|2025-03-07 17:15:10|22.65|22.49|22.67|22.51|22.69|22.53|22.64|22.48|26
1741367720000|2025-03-07 17:15:20|22.69|22.53|22.69|22.53|22.69|22.53|22.65|22.49|9
1741367730000|2025-03-07 17:15:30|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|29
1741367740000|2025-03-07 17:15:40|22.69|22.53|22.65|22.49|22.7|22.54|22.65|22.49|19
1741367750000|2025-03-07 17:15:50|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|9
1741367760000|2025-03-07 17:16:00|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|11
1741367770000|2025-03-07 17:16:10|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|44
1741367780000|2025-03-07 17:16:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|19
1741367790000|2025-03-07 17:16:30|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|14
1741367800000|2025-03-07 17:16:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1741367810000|2025-03-07 17:16:50|22.72|22.56|22.75|22.59|22.75|22.59|22.7|22.54|22
1741367820000|2025-03-07 17:17:00|22.77|22.61|22.75|22.59|22.79|22.63|22.75|22.59|33
1741367830000|2025-03-07 17:17:10|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|24
1741367840000|2025-03-07 17:17:20|||||||||4
1741367850000|2025-03-07 17:17:30|||||||||12
1741367860000|2025-03-07 17:17:40|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|17
1741367870000|2025-03-07 17:17:50|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|34
1741367880000|2025-03-07 17:18:00|||||||||13
1741367890000|2025-03-07 17:18:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|34
1741367900000|2025-03-07 17:18:20|||||||||2
1741367910000|2025-03-07 17:18:30|||||||||11
1741367920000|2025-03-07 17:18:40|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|35
1741367930000|2025-03-07 17:18:50|||||||||1
1741367940000|2025-03-07 17:19:00|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|15
1741367950000|2025-03-07 17:19:10|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|62
1741367960000|2025-03-07 17:19:20|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|12
1741367970000|2025-03-07 17:19:30|22.75|22.59|22.72|22.56|22.77|22.61|22.72|22.56|30
1741367980000|2025-03-07 17:19:40|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|45
1741367990000|2025-03-07 17:19:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|9
1741368000000|2025-03-07 17:20:00|||||||||31
1741368010000|2025-03-07 17:20:10|22.67|22.51|22.67|22.51|22.67|22.51|22.65|22.49|53
1741368020000|2025-03-07 17:20:20|22.69|22.53|22.65|22.49|22.7|22.54|22.65|22.49|29
1741368030000|2025-03-07 17:20:30|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|72
1741368040000|2025-03-07 17:20:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|6
1741368050000|2025-03-07 17:20:50|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|65
1741368060000|2025-03-07 17:21:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|30
1741368070000|2025-03-07 17:21:10|22.72|22.56|22.75|22.59|22.77|22.61|22.72|22.56|19
1741368080000|2025-03-07 17:21:20|22.74|22.58|22.75|22.59|22.77|22.61|22.72|22.56|15
1741368090000|2025-03-07 17:21:30|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|5
1741368100000|2025-03-07 17:21:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|34
1741368110000|2025-03-07 17:21:50|||||||||8
1741368120000|2025-03-07 17:22:00|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|17
1741368130000|2025-03-07 17:22:10|22.63|22.47|22.6|22.44|22.65|22.49|22.58|22.42|142
1741368140000|2025-03-07 17:22:20|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|8
1741368150000|2025-03-07 17:22:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1741368160000|2025-03-07 17:22:40|22.58|22.42|22.55|22.39|22.58|22.42|22.53|22.37|49
1741368170000|2025-03-07 17:22:50|22.58|22.42|22.58|22.42|22.6|22.44|22.58|22.42|166
1741368180000|2025-03-07 17:23:00|22.6|22.44|22.53|22.37|22.6|22.44|22.53|22.37|20
1741368190000|2025-03-07 17:23:10|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|9
1741368200000|2025-03-07 17:23:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|15
1741368210000|2025-03-07 17:23:30|22.47|22.31|22.53|22.37|22.53|22.37|22.47|22.31|26
1741368220000|2025-03-07 17:23:40|22.55|22.39|22.55|22.39|22.6|22.44|22.55|22.39|23
1741368230000|2025-03-07 17:23:50|22.53|22.37|22.55|22.39|22.55|22.39|22.5|22.34|54
1741368240000|2025-03-07 17:24:00|||||||||19
1741368250000|2025-03-07 17:24:10|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|77
1741368260000|2025-03-07 17:24:20|22.53|22.37|22.5|22.34|22.53|22.37|22.5|22.34|2
1741368270000|2025-03-07 17:24:30|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|21
1741368280000|2025-03-07 17:24:40|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|28
1741368290000|2025-03-07 17:24:50|||||||||9
1741368300000|2025-03-07 17:25:00|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|9
1741368310000|2025-03-07 17:25:10|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|79
1741368320000|2025-03-07 17:25:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|19
1741368330000|2025-03-07 17:25:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|29
1741368340000|2025-03-07 17:25:40|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|37
1741368350000|2025-03-07 17:25:50|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|42
1741368360000|2025-03-07 17:26:00|22.4|22.24|22.38|22.22|22.43|22.27|22.38|22.22|93
1741368370000|2025-03-07 17:26:10|22.4|22.24|22.4|22.24|22.42|22.26|22.4|22.24|3
1741368380000|2025-03-07 17:26:20|22.42|22.26|22.43|22.27|22.43|22.27|22.38|22.22|21
1741368390000|2025-03-07 17:26:30|22.45|22.29|22.45|22.29|22.45|22.29|22.43|22.27|83
1741368400000|2025-03-07 17:26:40|||||||||3
1741368410000|2025-03-07 17:26:50|22.47|22.31|22.45|22.29|22.47|22.31|22.43|22.27|24
1741368420000|2025-03-07 17:27:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|10
1741368430000|2025-03-07 17:27:10|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|24
1741368440000|2025-03-07 17:27:20|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|75
1741368450000|2025-03-07 17:27:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|97
1741368460000|2025-03-07 17:27:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|28
1741368470000|2025-03-07 17:27:50|22.38|22.22|22.38|22.22|22.4|22.24|22.37|22.21|63
1741368480000|2025-03-07 17:28:00|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|40
1741368490000|2025-03-07 17:28:10|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|9
1741368500000|2025-03-07 17:28:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|53
1741368510000|2025-03-07 17:28:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|8
1741368530000|2025-03-07 17:28:50|||||||||5
1741368540000|2025-03-07 17:29:00|||||||||27
1741368550000|2025-03-07 17:29:10|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|25
1741368560000|2025-03-07 17:29:20|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|70
1741368570000|2025-03-07 17:29:30|22.36|22.2|22.37|22.21|22.37|22.21|22.35|22.19|42
1741368580000|2025-03-07 17:29:40|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|72
1741368590000|2025-03-07 17:29:50|||||||||4
1741368600000|2025-03-07 17:30:00|22.42|22.26|22.48|22.32|22.48|22.32|22.4|22.24|101
1741368610000|2025-03-07 17:30:10|22.47|22.31|22.42|22.26|22.48|22.32|22.42|22.26|44
1741368620000|2025-03-07 17:30:20|||||||||14
1741368630000|2025-03-07 17:30:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|6
1741368640000|2025-03-07 17:30:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|3
1741368650000|2025-03-07 17:30:50|22.4|22.24|22.38|22.22|22.43|22.27|22.38|22.22|10
1741368660000|2025-03-07 17:31:00|22.43|22.27|22.43|22.27|22.48|22.32|22.43|22.27|119
1741368670000|2025-03-07 17:31:10|||||||||44
1741368680000|2025-03-07 17:31:20|||||||||5
1741368690000|2025-03-07 17:31:30|22.45|22.29|22.48|22.32|22.48|22.32|22.43|22.27|46
1741368700000|2025-03-07 17:31:40|||||||||25
1741368710000|2025-03-07 17:31:50|||||||||16
1741368720000|2025-03-07 17:32:00|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|43
1741368730000|2025-03-07 17:32:10|22.45|22.29|22.47|22.31|22.48|22.32|22.45|22.29|54
1741368740000|2025-03-07 17:32:20|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|27
1741368750000|2025-03-07 17:32:30|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|82
1741368760000|2025-03-07 17:32:40|||||||||3
1741368770000|2025-03-07 17:32:50|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|51
1741368780000|2025-03-07 17:33:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|98
1741368790000|2025-03-07 17:33:10|22.3|22.14|22.32|22.16|22.35|22.19|22.3|22.14|22
1741368800000|2025-03-07 17:33:20|22.3|22.14|22.33|22.17|22.35|22.19|22.3|22.14|20
1741368810000|2025-03-07 17:33:30|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|16
1741368820000|2025-03-07 17:33:40|22.28|22.12|22.23|22.07|22.3|22.14|22.23|22.07|136
1741368830000|2025-03-07 17:33:50|22.22|22.06|22.23|22.07|22.23|22.07|22.18|22.02|81
1741368840000|2025-03-07 17:34:00|22.18|22.02|22.17|22.01|22.23|22.07|22.17|22.01|50
1741368850000|2025-03-07 17:34:10|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|20
1741368860000|2025-03-07 17:34:20|22.18|22.02|22.18|22.02|22.22|22.06|22.17|22.01|9
1741368870000|2025-03-07 17:34:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|19
1741368880000|2025-03-07 17:34:40|22.17|22.01|22.17|22.01|22.2|22.04|22.17|22.01|9
1741368890000|2025-03-07 17:34:50|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|11
1741368900000|2025-03-07 17:35:00|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|44
1741368910000|2025-03-07 17:35:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|9
1741368920000|2025-03-07 17:35:20|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|35
1741368930000|2025-03-07 17:35:30|22.28|22.12|22.27|22.11|22.28|22.12|22.23|22.07|95
1741368940000|2025-03-07 17:35:40|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|49
1741368950000|2025-03-07 17:35:50|||||||||12
1741368960000|2025-03-07 17:36:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|33
1741368970000|2025-03-07 17:36:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|33
1741368980000|2025-03-07 17:36:20|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|5
1741368990000|2025-03-07 17:36:30|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|15
1741369000000|2025-03-07 17:36:40|||||||||5
1741369010000|2025-03-07 17:36:50|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|63
1741369020000|2025-03-07 17:37:00|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|11
1741369030000|2025-03-07 17:37:10|22.15|21.99|22.17|22.01|22.17|22.01|22.12|21.96|21
1741369040000|2025-03-07 17:37:20|||||||||8
1741369050000|2025-03-07 17:37:30|22.12|21.96|22.16|22|22.17|22.01|22.12|21.96|45
1741369060000|2025-03-07 17:37:40|22.12|21.96|22.11|21.95|22.17|22.01|22.1|21.94|80
1741369070000|2025-03-07 17:37:50|22.12|21.96|22.12|21.96|22.12|21.96|22.1|21.94|22
1741369080000|2025-03-07 17:38:00|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|38
1741369090000|2025-03-07 17:38:10|||||||||4
1741369100000|2025-03-07 17:38:20|||||||||3
1741369110000|2025-03-07 17:38:30|22.1|21.94|22.08|21.92|22.11|21.95|22.07|21.91|28
1741369120000|2025-03-07 17:38:40|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|3
1741369130000|2025-03-07 17:38:50|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|21
1741369140000|2025-03-07 17:39:00|||||||||7
1741369150000|2025-03-07 17:39:10|||||||||5
1741369160000|2025-03-07 17:39:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|12
1741369170000|2025-03-07 17:39:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|15
1741369180000|2025-03-07 17:39:40|22.22|22.06|22.22|22.06|22.23|22.07|22.18|22.02|42
1741369190000|2025-03-07 17:39:50|22.2|22.04|22.22|22.06|22.23|22.07|22.2|22.04|13
1741369200000|2025-03-07 17:40:00|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|93
1741369210000|2025-03-07 17:40:10|||||||||3
1741369220000|2025-03-07 17:40:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|21
1741369230000|2025-03-07 17:40:30|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|11
1741369240000|2025-03-07 17:40:40|||||||||2
1741369250000|2025-03-07 17:40:50|22.18|22.02|22.13|21.97|22.18|22.02|22.12|21.96|18
1741369260000|2025-03-07 17:41:00|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|23
1741369270000|2025-03-07 17:41:10|22.16|22|22.17|22.01|22.17|22.01|22.15|21.99|25
1741369280000|2025-03-07 17:41:20|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|18
1741369290000|2025-03-07 17:41:30|||||||||22
1741369300000|2025-03-07 17:41:40|22.23|22.07|22.17|22.01|22.23|22.07|22.17|22.01|68
1741369310000|2025-03-07 17:41:50|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|10
1741369320000|2025-03-07 17:42:00|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|35
1741369330000|2025-03-07 17:42:10|22.16|22|22.15|21.99|22.17|22.01|22.15|21.99|9
1741369340000|2025-03-07 17:42:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|5
1741369350000|2025-03-07 17:42:30|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|23
1741369360000|2025-03-07 17:42:40|||||||||3
1741369370000|2025-03-07 17:42:50|||||||||39
1741369380000|2025-03-07 17:43:00|22.12|21.96|22.15|21.99|22.17|22.01|22.12|21.96|12
1741369390000|2025-03-07 17:43:10|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|35
1741369400000|2025-03-07 17:43:20|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|156
1741369410000|2025-03-07 17:43:30|22.06|21.9|22.08|21.92|22.08|21.92|22.05|21.89|60
1741369420000|2025-03-07 17:43:40|22.05|21.89|22.06|21.9|22.08|21.92|22.05|21.89|15
1741369430000|2025-03-07 17:43:50|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|38
1741369440000|2025-03-07 17:44:00|||||||||4
1741369450000|2025-03-07 17:44:10|22.01|21.85|21.98|21.82|22.03|21.87|21.98|21.82|58
1741369460000|2025-03-07 17:44:20|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|31
1741369470000|2025-03-07 17:44:30|||||||||9
1741369480000|2025-03-07 17:44:40|22|21.84|21.98|21.82|22.01|21.85|21.98|21.82|15
1741369490000|2025-03-07 17:44:50|||||||||4
1741369500000|2025-03-07 17:45:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|6
1741369510000|2025-03-07 17:45:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1741369520000|2025-03-07 17:45:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1741369530000|2025-03-07 17:45:30|||||||||15
1741369540000|2025-03-07 17:45:40|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|31
1741369550000|2025-03-07 17:45:50|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|25
1741369560000|2025-03-07 17:46:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|135
1741369570000|2025-03-07 17:46:10|21.88|21.72|21.9|21.74|21.91|21.75|21.88|21.72|21
1741369580000|2025-03-07 17:46:20|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|32
1741369590000|2025-03-07 17:46:30|||||||||67
1741369600000|2025-03-07 17:46:40|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|8
1741369610000|2025-03-07 17:46:50|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|12
1741369620000|2025-03-07 17:47:00|21.88|21.72|21.9|21.74|21.9|21.74|21.86|21.7|7
1741369630000|2025-03-07 17:47:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|24
1741369640000|2025-03-07 17:47:20|21.9|21.74|21.91|21.75|21.91|21.75|21.86|21.7|19
1741369650000|2025-03-07 17:47:30|21.9|21.74|21.91|21.75|21.93|21.77|21.9|21.74|109
1741369660000|2025-03-07 17:47:40|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|14
1741369670000|2025-03-07 17:47:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|16
1741369680000|2025-03-07 17:48:00|22|21.84|21.96|21.8|22.01|21.85|21.96|21.8|13
1741369690000|2025-03-07 17:48:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|72
1741369700000|2025-03-07 17:48:20|22.01|21.85|22.01|21.85|22.01|21.85|21.98|21.82|12
1741369710000|2025-03-07 17:48:30|22|21.84|21.91|21.75|22.01|21.85|21.91|21.75|42
1741369720000|2025-03-07 17:48:40|21.93|21.77|21.98|21.82|21.98|21.82|21.91|21.75|38
1741369730000|2025-03-07 17:48:50|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|4
1741369740000|2025-03-07 17:49:00|21.96|21.8|21.98|21.82|21.98|21.82|21.93|21.77|52
1741369750000|2025-03-07 17:49:10|22|21.84|21.98|21.82|22|21.84|21.98|21.82|43
1741369760000|2025-03-07 17:49:20|||||||||4
1741369770000|2025-03-07 17:49:30|21.95|21.79|21.95|21.79|21.98|21.82|21.93|21.77|22
1741369780000|2025-03-07 17:49:40|21.93|21.77|21.94|21.78|21.95|21.79|21.93|21.77|28
1741369790000|2025-03-07 17:49:50|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|2
1741369800000|2025-03-07 17:50:00|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|15
1741369810000|2025-03-07 17:50:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|13
1741369820000|2025-03-07 17:50:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|15
1741369830000|2025-03-07 17:50:30|||||||||1
1741369840000|2025-03-07 17:50:40|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|12
1741369850000|2025-03-07 17:50:50|21.9|21.74|21.88|21.72|21.93|21.77|21.88|21.72|57
1741369860000|2025-03-07 17:51:00|21.85|21.69|21.88|21.72|21.88|21.72|21.83|21.67|30
1741369870000|2025-03-07 17:51:10|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|35
1741369880000|2025-03-07 17:51:20|||||||||3
1741369890000|2025-03-07 17:51:30|||||||||8
1741369900000|2025-03-07 17:51:40|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|9
1741369910000|2025-03-07 17:51:50|||||||||33
1741369920000|2025-03-07 17:52:00|||||||||10
1741369930000|2025-03-07 17:52:10|||||||||10
1741369940000|2025-03-07 17:52:20|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|14
1741369950000|2025-03-07 17:52:30|21.86|21.7|21.83|21.67|21.86|21.7|21.81|21.65|21
1741369960000|2025-03-07 17:52:40|21.82|21.66|21.81|21.65|21.83|21.67|21.81|21.65|37
1741369970000|2025-03-07 17:52:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1741369980000|2025-03-07 17:53:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|29
1741369990000|2025-03-07 17:53:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1741370000000|2025-03-07 17:53:20|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|22
1741370010000|2025-03-07 17:53:30|||||||||24
1741370020000|2025-03-07 17:53:40|||||||||1
1741370030000|2025-03-07 17:53:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|100
1741370040000|2025-03-07 17:54:00|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|138
1741370050000|2025-03-07 17:54:10|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|36
1741370060000|2025-03-07 17:54:20|21.81|21.65|21.83|21.67|21.83|21.67|21.8|21.64|33
1741370070000|2025-03-07 17:54:30|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|7
1741370080000|2025-03-07 17:54:40|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|18
1741370100000|2025-03-07 17:55:00|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|67
1741370110000|2025-03-07 17:55:10|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|5
1741370120000|2025-03-07 17:55:20|21.75|21.59|21.75|21.59|21.76|21.6|21.71|21.55|16
1741370130000|2025-03-07 17:55:30|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|4
1741370140000|2025-03-07 17:55:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|94
1741370150000|2025-03-07 17:55:50|21.81|21.65|21.83|21.67|21.83|21.67|21.8|21.64|80
1741370160000|2025-03-07 17:56:00|21.81|21.65|21.78|21.62|21.81|21.65|21.76|21.6|9
1741370170000|2025-03-07 17:56:10|||||||||3
1741370190000|2025-03-07 17:56:30|21.8|21.64|21.88|21.72|21.88|21.72|21.8|21.64|217
1741370200000|2025-03-07 17:56:40|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|12
1741370210000|2025-03-07 17:56:50|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|78
1741370220000|2025-03-07 17:57:00|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|12
1741370230000|2025-03-07 17:57:10|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|2
1741370240000|2025-03-07 17:57:20|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|31
1741370250000|2025-03-07 17:57:30|21.97|21.81|21.97|21.81|22|21.84|21.95|21.79|81
1741370260000|2025-03-07 17:57:40|21.98|21.82|22|21.84|22|21.84|21.95|21.79|16
1741370270000|2025-03-07 17:57:50|21.98|21.82|22|21.84|22|21.84|21.95|21.79|29
1741370280000|2025-03-07 17:58:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|15
1741370290000|2025-03-07 17:58:10|22|21.84|22.07|21.91|22.07|21.91|22|21.84|16
1741370300000|2025-03-07 17:58:20|22.08|21.92|22.08|21.92|22.12|21.96|22.07|21.91|22
1741370310000|2025-03-07 17:58:30|22.07|21.91|22.18|22.02|22.18|22.02|22.07|21.91|128
1741370320000|2025-03-07 17:58:40|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|108
1741370330000|2025-03-07 17:58:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|25
1741370340000|2025-03-07 17:59:00|22.23|22.07|22.17|22.01|22.23|22.07|22.17|22.01|98
1741370350000|2025-03-07 17:59:10|22.13|21.97|22.17|22.01|22.18|22.02|22.13|21.97|33
1741370360000|2025-03-07 17:59:20|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|273
1741370370000|2025-03-07 17:59:30|22.12|21.96|22.12|21.96|22.15|21.99|22.12|21.96|10
1741370380000|2025-03-07 17:59:40|||||||||7
1741370390000|2025-03-07 17:59:50|22.15|21.99|22.17|22.01|22.18|22.02|22.15|21.99|105
1741370400000|2025-03-07 18:00:00|||||||||3
1741370410000|2025-03-07 18:00:10|||||||||11
1741370420000|2025-03-07 18:00:20|22.12|21.96|22.12|21.96|22.17|22.01|22.12|21.96|27
1741370430000|2025-03-07 18:00:30|||||||||9
1741370440000|2025-03-07 18:00:40|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|19
1741370450000|2025-03-07 18:00:50|22.17|22.01|22.17|22.01|22.17|22.01|22.13|21.97|21
1741370460000|2025-03-07 18:01:00|22.13|21.97|22.15|21.99|22.17|22.01|22.13|21.97|77
1741370470000|2025-03-07 18:01:10|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|48
1741370480000|2025-03-07 18:01:20|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|19
1741370490000|2025-03-07 18:01:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|10
1741370500000|2025-03-07 18:01:40|||||||||6
1741370510000|2025-03-07 18:01:50|||||||||2
1741370520000|2025-03-07 18:02:00|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|214
1741370530000|2025-03-07 18:02:10|22.11|21.95|22.07|21.91|22.12|21.96|22.07|21.91|27
1741370540000|2025-03-07 18:02:20|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|6
1741370550000|2025-03-07 18:02:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|25
1741370560000|2025-03-07 18:02:40|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|69
1741370570000|2025-03-07 18:02:50|||||||||4
1741370580000|2025-03-07 18:03:00|||||||||28
1741370590000|2025-03-07 18:03:10|22.03|21.87|22.02|21.86|22.03|21.87|22|21.84|24
1741370600000|2025-03-07 18:03:20|22.03|21.87|22.02|21.86|22.05|21.89|22.02|21.86|0
1741370610000|2025-03-07 18:03:30|22.05|21.89|22|21.84|22.05|21.89|22|21.84|62
1741370620000|2025-03-07 18:03:40|||||||||31
1741370630000|2025-03-07 18:03:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1741370640000|2025-03-07 18:04:00|22|21.84|21.95|21.79|22.02|21.86|21.95|21.79|58
1741370650000|2025-03-07 18:04:10|||||||||2
1741370660000|2025-03-07 18:04:20|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|11
1741370670000|2025-03-07 18:04:30|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|158
1741370680000|2025-03-07 18:04:40|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|88
1741370690000|2025-03-07 18:04:50|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|16
1741370700000|2025-03-07 18:05:00|21.89|21.73|21.83|21.67|21.9|21.74|21.83|21.67|18
1741370710000|2025-03-07 18:05:10|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|28
1741370720000|2025-03-07 18:05:20|||||||||2
1741370730000|2025-03-07 18:05:30|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|82
1741370740000|2025-03-07 18:05:40|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|19
1741370750000|2025-03-07 18:05:50|21.82|21.66|21.78|21.62|21.83|21.67|21.78|21.62|31
1741370760000|2025-03-07 18:06:00|21.76|21.6|21.81|21.65|21.83|21.67|21.76|21.6|46
1741370770000|2025-03-07 18:06:10|21.83|21.67|21.88|21.72|21.88|21.72|21.81|21.65|27
1741370780000|2025-03-07 18:06:20|||||||||2
1741370790000|2025-03-07 18:06:30|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|12
1741370800000|2025-03-07 18:06:40|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|29
1741370810000|2025-03-07 18:06:50|||||||||9
1741370820000|2025-03-07 18:07:00|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|24
1741370830000|2025-03-07 18:07:10|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|3
1741370840000|2025-03-07 18:07:20|21.82|21.66|21.81|21.65|21.83|21.67|21.78|21.62|29
1741370850000|2025-03-07 18:07:30|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|23
1741370860000|2025-03-07 18:07:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1741370870000|2025-03-07 18:07:50|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|67
1741370880000|2025-03-07 18:08:00|21.85|21.69|21.85|21.69|21.88|21.72|21.83|21.67|25
1741370890000|2025-03-07 18:08:10|21.83|21.67|21.78|21.62|21.84|21.68|21.78|21.62|15
1741370910000|2025-03-07 18:08:30|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|52
1741370920000|2025-03-07 18:08:40|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|11
1741370930000|2025-03-07 18:08:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|20
1741370940000|2025-03-07 18:09:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|20
1741370950000|2025-03-07 18:09:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|15
1741370960000|2025-03-07 18:09:20|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|29
1741370970000|2025-03-07 18:09:30|||||||||1
1741370980000|2025-03-07 18:09:40|||||||||6
1741371000000|2025-03-07 18:10:00|21.91|21.75|21.9|21.74|21.95|21.79|21.9|21.74|18
1741371010000|2025-03-07 18:10:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|8
1741371020000|2025-03-07 18:10:20|||||||||1
1741371030000|2025-03-07 18:10:30|||||||||3
1741371040000|2025-03-07 18:10:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|12
1741371050000|2025-03-07 18:10:50|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|11
1741371060000|2025-03-07 18:11:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|18
1741371070000|2025-03-07 18:11:10|21.91|21.75|21.91|21.75|21.95|21.79|21.9|21.74|15
1741371080000|2025-03-07 18:11:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1741371090000|2025-03-07 18:11:30|21.98|21.82|21.96|21.8|22.01|21.85|21.96|21.8|15
1741371100000|2025-03-07 18:11:40|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|27
1741371110000|2025-03-07 18:11:50|21.96|21.8|21.95|21.79|21.96|21.8|21.91|21.75|3
1741371120000|2025-03-07 18:12:00|21.91|21.75|21.9|21.74|21.93|21.77|21.9|21.74|15
1741371130000|2025-03-07 18:12:10|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|62
1741371140000|2025-03-07 18:12:20|||||||||1
1741371150000|2025-03-07 18:12:30|||||||||6
1741371160000|2025-03-07 18:12:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|40
1741371170000|2025-03-07 18:12:50|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|3
1741371180000|2025-03-07 18:13:00|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|3
1741371190000|2025-03-07 18:13:10|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|11
1741371200000|2025-03-07 18:13:20|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|10
1741371210000|2025-03-07 18:13:30|||||||||3
1741371220000|2025-03-07 18:13:40|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|17
1741371240000|2025-03-07 18:14:00|21.84|21.68|21.8|21.64|21.85|21.69|21.8|21.64|6
1741371250000|2025-03-07 18:14:10|21.81|21.65|21.83|21.67|21.83|21.67|21.8|21.64|1
1741371260000|2025-03-07 18:14:20|21.85|21.69|21.78|21.62|21.85|21.69|21.78|21.62|6
1741371270000|2025-03-07 18:14:30|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|11
1741371280000|2025-03-07 18:14:40|21.8|21.64|21.78|21.62|21.81|21.65|21.78|21.62|15
1741371290000|2025-03-07 18:14:50|21.79|21.63|21.8|21.64|21.8|21.64|21.78|21.62|12
1741371300000|2025-03-07 18:15:00|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|19
1741371310000|2025-03-07 18:15:10|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|83
1741371320000|2025-03-07 18:15:20|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|16
1741371330000|2025-03-07 18:15:30|21.8|21.64|21.83|21.67|21.83|21.67|21.78|21.62|10
1741371340000|2025-03-07 18:15:40|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|2
1741371360000|2025-03-07 18:16:00|21.8|21.64|21.8|21.64|21.83|21.67|21.78|21.62|23
1741371370000|2025-03-07 18:16:10|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|15
1741371380000|2025-03-07 18:16:20|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|21
1741371390000|2025-03-07 18:16:30|21.8|21.64|21.8|21.64|21.83|21.67|21.78|21.62|7
1741371400000|2025-03-07 18:16:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|4
1741371410000|2025-03-07 18:16:50|||||||||2
1741371420000|2025-03-07 18:17:00|||||||||13
1741371430000|2025-03-07 18:17:10|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|20
1741371440000|2025-03-07 18:17:20|21.74|21.58|21.78|21.62|21.78|21.62|21.73|21.57|22
1741371450000|2025-03-07 18:17:30|21.75|21.59|21.78|21.62|21.8|21.64|21.75|21.59|18
1741371460000|2025-03-07 18:17:40|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|9
1741371470000|2025-03-07 18:17:50|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|16
1741371480000|2025-03-07 18:18:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|38
1741371490000|2025-03-07 18:18:10|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|9
1741371500000|2025-03-07 18:18:20|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|7
1741371510000|2025-03-07 18:18:30|21.78|21.62|21.8|21.64|21.83|21.67|21.73|21.57|24
1741371520000|2025-03-07 18:18:40|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|46
1741371530000|2025-03-07 18:18:50|21.75|21.59|21.74|21.58|21.78|21.62|21.73|21.57|20
1741371540000|2025-03-07 18:19:00|21.73|21.57|21.8|21.64|21.8|21.64|21.73|21.57|65
1741371550000|2025-03-07 18:19:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|18
1741371560000|2025-03-07 18:19:20|21.76|21.6|21.75|21.59|21.78|21.62|21.75|21.59|5
1741371570000|2025-03-07 18:19:30|21.73|21.57|21.74|21.58|21.76|21.6|21.73|21.57|23
1741371580000|2025-03-07 18:19:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|20
1741371590000|2025-03-07 18:19:50|||||||||1
1741371600000|2025-03-07 18:20:00|21.75|21.59|21.75|21.59|21.8|21.64|21.73|21.57|288
1741371610000|2025-03-07 18:20:10|21.76|21.6|21.75|21.59|21.78|21.62|21.73|21.57|27
1741371620000|2025-03-07 18:20:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|5
1741371630000|2025-03-07 18:20:30|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|24
1741371640000|2025-03-07 18:20:40|||||||||12
1741371650000|2025-03-07 18:20:50|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|22
1741371660000|2025-03-07 18:21:00|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|1
1741371670000|2025-03-07 18:21:10|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|38
1741371680000|2025-03-07 18:21:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|37
1741371690000|2025-03-07 18:21:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|5
1741371700000|2025-03-07 18:21:40|21.84|21.68|21.85|21.69|21.85|21.69|21.8|21.64|12
1741371710000|2025-03-07 18:21:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1741371720000|2025-03-07 18:22:00|21.9|21.74|21.86|21.7|21.9|21.74|21.85|21.69|26
1741371730000|2025-03-07 18:22:10|21.9|21.74|21.9|21.74|21.9|21.74|21.86|21.7|0
1741371740000|2025-03-07 18:22:20|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|45
1741371750000|2025-03-07 18:22:30|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|15
1741371760000|2025-03-07 18:22:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|11
1741371770000|2025-03-07 18:22:50|21.85|21.69|21.85|21.69|21.88|21.72|21.85|21.69|34
1741371780000|2025-03-07 18:23:00|||||||||9
1741371790000|2025-03-07 18:23:10|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|20
1741371800000|2025-03-07 18:23:20|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|11
1741371810000|2025-03-07 18:23:30|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|0
1741371820000|2025-03-07 18:23:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|17
1741371830000|2025-03-07 18:23:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|31
1741371840000|2025-03-07 18:24:00|21.91|21.75|21.93|21.77|21.95|21.79|21.9|21.74|23
1741371850000|2025-03-07 18:24:10|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|0
1741371860000|2025-03-07 18:24:20|21.96|21.8|21.96|21.8|21.98|21.82|21.95|21.79|21
1741371870000|2025-03-07 18:24:30|21.95|21.79|21.95|21.79|21.95|21.79|21.9|21.74|20
1741371890000|2025-03-07 18:24:50|||||||||7
1741371900000|2025-03-07 18:25:00|||||||||24
1741371910000|2025-03-07 18:25:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|17
1741371920000|2025-03-07 18:25:20|||||||||10
1741371930000|2025-03-07 18:25:30|||||||||2
1741371940000|2025-03-07 18:25:40|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|22
1741371950000|2025-03-07 18:25:50|||||||||52
1741371960000|2025-03-07 18:26:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|46
1741371970000|2025-03-07 18:26:10|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|68
1741371980000|2025-03-07 18:26:20|21.93|21.77|21.96|21.8|21.96|21.8|21.91|21.75|5
1741371990000|2025-03-07 18:26:30|22|21.84|21.96|21.8|22|21.84|21.96|21.8|54
1741372000000|2025-03-07 18:26:40|21.98|21.82|21.96|21.8|22.01|21.85|21.96|21.8|46
1741372010000|2025-03-07 18:26:50|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|13
1741372020000|2025-03-07 18:27:00|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|17
1741372030000|2025-03-07 18:27:10|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|9
1741372040000|2025-03-07 18:27:20|||||||||7
1741372050000|2025-03-07 18:27:30|||||||||1
1741372060000|2025-03-07 18:27:40|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|20
1741372070000|2025-03-07 18:27:50|||||||||3
1741372080000|2025-03-07 18:28:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|8
1741372090000|2025-03-07 18:28:10|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|11
1741372100000|2025-03-07 18:28:20|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|14
1741372110000|2025-03-07 18:28:30|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|15
1741372120000|2025-03-07 18:28:40|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|18
1741372130000|2025-03-07 18:28:50|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|1
1741372140000|2025-03-07 18:29:00|||||||||3
1741372150000|2025-03-07 18:29:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|10
1741372160000|2025-03-07 18:29:20|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|1
1741372170000|2025-03-07 18:29:30|21.9|21.74|21.9|21.74|21.93|21.77|21.9|21.74|13
1741372180000|2025-03-07 18:29:40|21.95|21.79|22|21.84|22.01|21.85|21.95|21.79|24
1741372190000|2025-03-07 18:29:50|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|37
1741372200000|2025-03-07 18:30:00|21.95|21.79|22.01|21.85|22.01|21.85|21.95|21.79|48
1741372220000|2025-03-07 18:30:20|22|21.84|21.96|21.8|22|21.84|21.96|21.8|41
1741372230000|2025-03-07 18:30:30|22|21.84|21.95|21.79|22|21.84|21.95|21.79|20
1741372240000|2025-03-07 18:30:40|||||||||4
1741372250000|2025-03-07 18:30:50|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|10
1741372260000|2025-03-07 18:31:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|11
1741372270000|2025-03-07 18:31:10|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|70
1741372280000|2025-03-07 18:31:20|||||||||42
1741372290000|2025-03-07 18:31:30|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|10
1741372300000|2025-03-07 18:31:40|22.03|21.87|22.01|21.85|22.05|21.89|22.01|21.85|27
1741372310000|2025-03-07 18:31:50|||||||||4
1741372320000|2025-03-07 18:32:00|22|21.84|22|21.84|22|21.84|22|21.84|3
1741372330000|2025-03-07 18:32:10|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|11
1741372340000|2025-03-07 18:32:20|||||||||3
1741372350000|2025-03-07 18:32:30|||||||||1
1741372360000|2025-03-07 18:32:40|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|3
1741372370000|2025-03-07 18:32:50|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|35
1741372380000|2025-03-07 18:33:00|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|5
1741372390000|2025-03-07 18:33:10|21.91|21.75|21.91|21.75|21.95|21.79|21.91|21.75|70
1741372400000|2025-03-07 18:33:20|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|1
1741372410000|2025-03-07 18:33:30|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|33
1741372420000|2025-03-07 18:33:40|21.95|21.79|21.95|21.79|21.96|21.8|21.91|21.75|8
1741372430000|2025-03-07 18:33:50|21.93|21.77|21.91|21.75|21.95|21.79|21.91|21.75|5
1741372440000|2025-03-07 18:34:00|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|16
1741372450000|2025-03-07 18:34:10|21.91|21.75|21.95|21.79|21.95|21.79|21.9|21.74|41
1741372460000|2025-03-07 18:34:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|31
1741372470000|2025-03-07 18:34:30|21.91|21.75|21.93|21.77|21.95|21.79|21.91|21.75|1
1741372480000|2025-03-07 18:34:40|21.91|21.75|21.91|21.75|21.95|21.79|21.91|21.75|0
1741372490000|2025-03-07 18:34:50|21.93|21.77|21.95|21.79|21.96|21.8|21.93|21.77|27
1741372500000|2025-03-07 18:35:00|21.93|21.77|21.96|21.8|21.96|21.8|21.91|21.75|25
1741372510000|2025-03-07 18:35:10|||||||||5
1741372520000|2025-03-07 18:35:20|||||||||1
1741372530000|2025-03-07 18:35:30|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|20
1741372540000|2025-03-07 18:35:40|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|2
1741372550000|2025-03-07 18:35:50|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|5
1741372560000|2025-03-07 18:36:00|21.96|21.8|21.95|21.79|21.96|21.8|21.93|21.77|64
1741372570000|2025-03-07 18:36:10|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|1
1741372580000|2025-03-07 18:36:20|21.91|21.75|21.93|21.77|21.96|21.8|21.91|21.75|36
1741372590000|2025-03-07 18:36:30|21.95|21.79|21.95|21.79|21.96|21.8|21.91|21.75|6
1741372600000|2025-03-07 18:36:40|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|5
1741372610000|2025-03-07 18:36:50|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|5
1741372620000|2025-03-07 18:37:00|||||||||4
1741372630000|2025-03-07 18:37:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|43
1741372640000|2025-03-07 18:37:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|18
1741372650000|2025-03-07 18:37:30|||||||||2
1741372660000|2025-03-07 18:37:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|16
1741372670000|2025-03-07 18:37:50|||||||||16
1741372680000|2025-03-07 18:38:00|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|69
1741372690000|2025-03-07 18:38:10|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|3
1741372700000|2025-03-07 18:38:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|47
1741372710000|2025-03-07 18:38:30|||||||||10
1741372720000|2025-03-07 18:38:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1741372730000|2025-03-07 18:38:50|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|6
1741372740000|2025-03-07 18:39:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|3
1741372750000|2025-03-07 18:39:10|||||||||4
1741372760000|2025-03-07 18:39:20|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|63
1741372770000|2025-03-07 18:39:30|||||||||7
1741372780000|2025-03-07 18:39:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1741372790000|2025-03-07 18:39:50|||||||||2
1741372800000|2025-03-07 18:40:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|156
1741372810000|2025-03-07 18:40:10|21.76|21.6|21.78|21.62|21.78|21.62|21.75|21.59|3
1741372820000|2025-03-07 18:40:20|21.75|21.59|21.75|21.59|21.78|21.62|21.73|21.57|15
1741372830000|2025-03-07 18:40:30|21.76|21.6|21.78|21.62|21.78|21.62|21.74|21.58|6
1741372840000|2025-03-07 18:40:40|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|0
1741372850000|2025-03-07 18:40:50|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|9
1741372860000|2025-03-07 18:41:00|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|56
1741372870000|2025-03-07 18:41:10|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|6
1741372880000|2025-03-07 18:41:20|||||||||8
1741372890000|2025-03-07 18:41:30|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|21
1741372910000|2025-03-07 18:41:50|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|14
1741372920000|2025-03-07 18:42:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1741372930000|2025-03-07 18:42:10|||||||||2
1741372940000|2025-03-07 18:42:20|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|14
1741372950000|2025-03-07 18:42:30|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|227
1741372960000|2025-03-07 18:42:40|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|29
1741372970000|2025-03-07 18:42:50|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1741372980000|2025-03-07 18:43:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1741373000000|2025-03-07 18:43:20|||||||||1
1741373010000|2025-03-07 18:43:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|15
1741373020000|2025-03-07 18:43:40|21.81|21.65|21.9|21.74|21.9|21.74|21.81|21.65|31
1741373030000|2025-03-07 18:43:50|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|0
1741373040000|2025-03-07 18:44:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1741373050000|2025-03-07 18:44:10|||||||||1
1741373060000|2025-03-07 18:44:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|19
1741373070000|2025-03-07 18:44:30|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|1
1741373080000|2025-03-07 18:44:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|3
1741373090000|2025-03-07 18:44:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|8
1741373100000|2025-03-07 18:45:00|||||||||1
1741373120000|2025-03-07 18:45:20|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|21
1741373130000|2025-03-07 18:45:30|||||||||2
1741373150000|2025-03-07 18:45:50|21.74|21.58|21.75|21.59|21.78|21.62|21.73|21.57|56
1741373160000|2025-03-07 18:46:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|19
1741373170000|2025-03-07 18:46:10|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|0
1741373180000|2025-03-07 18:46:20|21.75|21.59|21.78|21.62|21.78|21.62|21.73|21.57|10
1741373190000|2025-03-07 18:46:30|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|6
1741373200000|2025-03-07 18:46:40|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|6
1741373210000|2025-03-07 18:46:50|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|56
1741373220000|2025-03-07 18:47:00|||||||||3
1741373250000|2025-03-07 18:47:30|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|42
1741373260000|2025-03-07 18:47:40|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|0
1741373270000|2025-03-07 18:47:50|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|42
1741373280000|2025-03-07 18:48:00|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|9
1741373290000|2025-03-07 18:48:10|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|21
1741373300000|2025-03-07 18:48:20|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|6
1741373310000|2025-03-07 18:48:30|21.76|21.6|21.76|21.6|21.76|21.6|21.73|21.57|3
1741373320000|2025-03-07 18:48:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|13
1741373330000|2025-03-07 18:48:50|21.76|21.6|21.76|21.6|21.76|21.6|21.73|21.57|11
1741373340000|2025-03-07 18:49:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|4
1741373350000|2025-03-07 18:49:10|21.83|21.67|21.83|21.67|21.83|21.67|21.79|21.63|13
1741373360000|2025-03-07 18:49:20|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|17
1741373370000|2025-03-07 18:49:30|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|14
1741373380000|2025-03-07 18:49:40|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|0
1741373390000|2025-03-07 18:49:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1741373400000|2025-03-07 18:50:00|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|24
1741373410000|2025-03-07 18:50:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|9
1741373430000|2025-03-07 18:50:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1741373440000|2025-03-07 18:50:40|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|16
1741373450000|2025-03-07 18:50:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|41
1741373460000|2025-03-07 18:51:00|||||||||2
1741373470000|2025-03-07 18:51:10|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|21
1741373480000|2025-03-07 18:51:20|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|4
1741373490000|2025-03-07 18:51:30|21.8|21.64|21.78|21.62|21.81|21.65|21.78|21.62|22
1741373500000|2025-03-07 18:51:40|||||||||3
1741373520000|2025-03-07 18:52:00|21.76|21.6|21.73|21.57|21.77|21.61|21.73|21.57|12
1741373530000|2025-03-07 18:52:10|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|10
1741373540000|2025-03-07 18:52:20|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|0
1741373550000|2025-03-07 18:52:30|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|5
1741373570000|2025-03-07 18:52:50|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|0
1741373580000|2025-03-07 18:53:00|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|5
1741373590000|2025-03-07 18:53:10|21.75|21.59|21.75|21.59|21.76|21.6|21.73|21.57|3
1741373600000|2025-03-07 18:53:20|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|18
1741373610000|2025-03-07 18:53:30|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|5
1741373620000|2025-03-07 18:53:40|||||||||7
1741373640000|2025-03-07 18:54:00|||||||||1
1741373660000|2025-03-07 18:54:20|||||||||1
1741373670000|2025-03-07 18:54:30|||||||||2
1741373680000|2025-03-07 18:54:40|||||||||14
1741373690000|2025-03-07 18:54:50|||||||||7
1741373700000|2025-03-07 18:55:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|31
1741373710000|2025-03-07 18:55:10|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|14
1741373720000|2025-03-07 18:55:20|21.72|21.56|21.71|21.55|21.73|21.57|21.71|21.55|30
1741373730000|2025-03-07 18:55:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|10
1741373740000|2025-03-07 18:55:40|||||||||3
1741373750000|2025-03-07 18:55:50|21.71|21.55|21.78|21.62|21.78|21.62|21.71|21.55|116
1741373760000|2025-03-07 18:56:00|21.76|21.6|21.76|21.6|21.78|21.62|21.75|21.59|25
1741373770000|2025-03-07 18:56:10|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|8
1741373780000|2025-03-07 18:56:20|21.75|21.59|21.75|21.59|21.76|21.6|21.73|21.57|10
1741373790000|2025-03-07 18:56:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1741373800000|2025-03-07 18:56:40|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|116
1741373810000|2025-03-07 18:56:50|||||||||8
1741373820000|2025-03-07 18:57:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|35
1741373830000|2025-03-07 18:57:10|21.8|21.64|21.81|21.65|21.81|21.65|21.78|21.62|1
1741373840000|2025-03-07 18:57:20|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|0
1741373850000|2025-03-07 18:57:30|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|10
1741373860000|2025-03-07 18:57:40|||||||||4
1741373870000|2025-03-07 18:57:50|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|10
1741373880000|2025-03-07 18:58:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|38
1741373890000|2025-03-07 18:58:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1741373900000|2025-03-07 18:58:20|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|6
1741373910000|2025-03-07 18:58:30|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|12
1741373920000|2025-03-07 18:58:40|||||||||13
1741373950000|2025-03-07 18:59:10|||||||||15
1741373960000|2025-03-07 18:59:20|||||||||1
1741373970000|2025-03-07 18:59:30|||||||||13
1741373980000|2025-03-07 18:59:40|||||||||9
1741373990000|2025-03-07 18:59:50|||||||||8
1741374000000|2025-03-07 19:00:00|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|42
1741374010000|2025-03-07 19:00:10|||||||||3
1741374020000|2025-03-07 19:00:20|||||||||13
1741374030000|2025-03-07 19:00:30|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|75
1741374040000|2025-03-07 19:00:40|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|8
1741374050000|2025-03-07 19:00:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1741374060000|2025-03-07 19:01:00|21.72|21.56|21.7|21.54|21.73|21.57|21.7|21.54|16
1741374070000|2025-03-07 19:01:10|21.71|21.55|21.71|21.55|21.71|21.55|21.7|21.54|1
1741374080000|2025-03-07 19:01:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|27
1741374090000|2025-03-07 19:01:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|14
1741374100000|2025-03-07 19:01:40|||||||||22
1741374120000|2025-03-07 19:02:00|||||||||10
1741374130000|2025-03-07 19:02:10|||||||||1
1741374140000|2025-03-07 19:02:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|79
1741374150000|2025-03-07 19:02:30|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|10
1741374160000|2025-03-07 19:02:40|||||||||1
1741374170000|2025-03-07 19:02:50|||||||||7
1741374180000|2025-03-07 19:03:00|||||||||3
1741374190000|2025-03-07 19:03:10|||||||||1
1741374200000|2025-03-07 19:03:20|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|37
1741374210000|2025-03-07 19:03:30|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|1
1741374220000|2025-03-07 19:03:40|||||||||3
1741374240000|2025-03-07 19:04:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|8
1741374250000|2025-03-07 19:04:10|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|6
1741374260000|2025-03-07 19:04:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|26
1741374270000|2025-03-07 19:04:30|21.66|21.5|21.66|21.5|21.71|21.55|21.66|21.5|17
1741374280000|2025-03-07 19:04:40|||||||||1
1741374300000|2025-03-07 19:05:00|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|56
1741374310000|2025-03-07 19:05:10|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|10
1741374320000|2025-03-07 19:05:20|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|0
1741374330000|2025-03-07 19:05:30|21.7|21.54|21.71|21.55|21.71|21.55|21.66|21.5|18
1741374340000|2025-03-07 19:05:40|||||||||9
1741374350000|2025-03-07 19:05:50|21.73|21.57|21.75|21.59|21.76|21.6|21.73|21.57|53
1741374360000|2025-03-07 19:06:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|7
1741374370000|2025-03-07 19:06:10|||||||||2
1741374380000|2025-03-07 19:06:20|||||||||25
1741374390000|2025-03-07 19:06:30|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|4
1741374400000|2025-03-07 19:06:40|||||||||1
1741374410000|2025-03-07 19:06:50|||||||||6
1741374420000|2025-03-07 19:07:00|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|2
1741374430000|2025-03-07 19:07:10|||||||||11
1741374440000|2025-03-07 19:07:20|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|15
1741374470000|2025-03-07 19:07:50|21.83|21.67|21.88|21.72|21.9|21.74|21.83|21.67|14
1741374480000|2025-03-07 19:08:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|17
1741374490000|2025-03-07 19:08:10|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|28
1741374500000|2025-03-07 19:08:20|21.8|21.64|21.83|21.67|21.85|21.69|21.8|21.64|27
1741374510000|2025-03-07 19:08:30|21.85|21.69|21.85|21.69|21.85|21.69|21.83|21.67|51
1741374520000|2025-03-07 19:08:40|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|19
1741374530000|2025-03-07 19:08:50|21.81|21.65|21.8|21.64|21.83|21.67|21.8|21.64|2
1741374540000|2025-03-07 19:09:00|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|3
1741374550000|2025-03-07 19:09:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1741374560000|2025-03-07 19:09:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1741374570000|2025-03-07 19:09:30|||||||||1
1741374580000|2025-03-07 19:09:40|||||||||3
1741374590000|2025-03-07 19:09:50|||||||||4
1741374600000|2025-03-07 19:10:00|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|13
1741374610000|2025-03-07 19:10:10|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|35
1741374620000|2025-03-07 19:10:20|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|6
1741374630000|2025-03-07 19:10:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|25
1741374640000|2025-03-07 19:10:40|||||||||4
1741374660000|2025-03-07 19:11:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|22
1741374670000|2025-03-07 19:11:10|||||||||2
1741374680000|2025-03-07 19:11:20|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|20
1741374690000|2025-03-07 19:11:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|9
1741374700000|2025-03-07 19:11:40|||||||||2
1741374710000|2025-03-07 19:11:50|||||||||8
1741374720000|2025-03-07 19:12:00|21.73|21.57|21.73|21.57|21.73|21.57|21.71|21.55|104
1741374730000|2025-03-07 19:12:10|||||||||1
1741374740000|2025-03-07 19:12:20|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|13
1741374750000|2025-03-07 19:12:30|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|7
1741374770000|2025-03-07 19:12:50|21.7|21.54|21.7|21.54|21.73|21.57|21.68|21.52|9
1741374780000|2025-03-07 19:13:00|21.68|21.52|21.68|21.52|21.73|21.57|21.68|21.52|3
1741374790000|2025-03-07 19:13:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|31
1741374800000|2025-03-07 19:13:20|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|78
1741374810000|2025-03-07 19:13:30|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|7
1741374820000|2025-03-07 19:13:40|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|5
1741374830000|2025-03-07 19:13:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|103
1741374840000|2025-03-07 19:14:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|5
1741374850000|2025-03-07 19:14:10|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|7
1741374860000|2025-03-07 19:14:20|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|2
1741374880000|2025-03-07 19:14:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|67
1741374890000|2025-03-07 19:14:50|||||||||2
1741374900000|2025-03-07 19:15:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|18
1741374910000|2025-03-07 19:15:10|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|5
1741374920000|2025-03-07 19:15:20|||||||||18
1741374930000|2025-03-07 19:15:30|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1741374940000|2025-03-07 19:15:40|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|37
1741374950000|2025-03-07 19:15:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|25
1741374960000|2025-03-07 19:16:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|46
1741374970000|2025-03-07 19:16:10|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|15
1741374980000|2025-03-07 19:16:20|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|93
1741375000000|2025-03-07 19:16:40|||||||||4
1741375010000|2025-03-07 19:16:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|33
1741375020000|2025-03-07 19:17:00|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|33
1741375030000|2025-03-07 19:17:10|||||||||11
1741375040000|2025-03-07 19:17:20|21.61|21.45|21.61|21.45|21.61|21.45|21.58|21.42|18
1741375050000|2025-03-07 19:17:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|31
1741375060000|2025-03-07 19:17:40|||||||||1
1741375070000|2025-03-07 19:17:50|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|36
1741375080000|2025-03-07 19:18:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|21
1741375090000|2025-03-07 19:18:10|21.6|21.44|21.58|21.42|21.61|21.45|21.58|21.42|12
1741375100000|2025-03-07 19:18:20|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|6
1741375110000|2025-03-07 19:18:30|||||||||7
1741375130000|2025-03-07 19:18:50|21.58|21.42|21.56|21.4|21.61|21.45|21.56|21.4|32
1741375140000|2025-03-07 19:19:00|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|86
1741375150000|2025-03-07 19:19:10|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|212
1741375160000|2025-03-07 19:19:20|||||||||6
1741375170000|2025-03-07 19:19:30|21.53|21.37|21.51|21.35|21.54|21.38|21.51|21.35|11
1741375180000|2025-03-07 19:19:40|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|77
1741375190000|2025-03-07 19:19:50|||||||||10
1741375200000|2025-03-07 19:20:00|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|26
1741375210000|2025-03-07 19:20:10|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|79
1741375220000|2025-03-07 19:20:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|22
1741375230000|2025-03-07 19:20:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|111
1741375240000|2025-03-07 19:20:40|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|51
1741375250000|2025-03-07 19:20:50|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|45
1741375260000|2025-03-07 19:21:00|21.43|21.27|21.43|21.27|21.46|21.3|21.43|21.27|136
1741375270000|2025-03-07 19:21:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|6
1741375280000|2025-03-07 19:21:20|||||||||1
1741375300000|2025-03-07 19:21:40|||||||||1
1741375310000|2025-03-07 19:21:50|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|7
1741375320000|2025-03-07 19:22:00|||||||||7
1741375330000|2025-03-07 19:22:10|||||||||49
1741375340000|2025-03-07 19:22:20|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|55
1741375350000|2025-03-07 19:22:30|||||||||1
1741375360000|2025-03-07 19:22:40|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|114
1741375370000|2025-03-07 19:22:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|19
1741375380000|2025-03-07 19:23:00|21.38|21.22|21.36|21.2|21.41|21.25|21.34|21.18|215
1741375390000|2025-03-07 19:23:10|||||||||2
1741375400000|2025-03-07 19:23:20|||||||||14
1741375410000|2025-03-07 19:23:30|||||||||7
1741375420000|2025-03-07 19:23:40|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|60
1741375430000|2025-03-07 19:23:50|21.38|21.22|21.38|21.22|21.38|21.22|21.37|21.21|33
1741375440000|2025-03-07 19:24:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|12
1741375450000|2025-03-07 19:24:10|||||||||1
1741375470000|2025-03-07 19:24:30|||||||||13
1741375490000|2025-03-07 19:24:50|||||||||8
1741375500000|2025-03-07 19:25:00|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|111
1741375510000|2025-03-07 19:25:10|||||||||3
1741375520000|2025-03-07 19:25:20|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|12
1741375530000|2025-03-07 19:25:30|||||||||5
1741375540000|2025-03-07 19:25:40|21.42|21.26|21.43|21.27|21.43|21.27|21.41|21.25|32
1741375550000|2025-03-07 19:25:50|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|98
1741375560000|2025-03-07 19:26:00|21.48|21.32|21.48|21.32|21.48|21.32|21.44|21.28|67
1741375570000|2025-03-07 19:26:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|17
1741375580000|2025-03-07 19:26:20|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|28
1741375590000|2025-03-07 19:26:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|53
1741375600000|2025-03-07 19:26:40|||||||||9
1741375610000|2025-03-07 19:26:50|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|11
1741375620000|2025-03-07 19:27:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|29
1741375630000|2025-03-07 19:27:10|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|19
1741375640000|2025-03-07 19:27:20|||||||||6
1741375650000|2025-03-07 19:27:30|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|45
1741375660000|2025-03-07 19:27:40|||||||||1
1741375670000|2025-03-07 19:27:50|||||||||23
1741375680000|2025-03-07 19:28:00|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|119
1741375690000|2025-03-07 19:28:10|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|81
1741375700000|2025-03-07 19:28:20|||||||||16
1741375710000|2025-03-07 19:28:30|||||||||1
1741375720000|2025-03-07 19:28:40|||||||||62
1741375740000|2025-03-07 19:29:00|21.44|21.28|21.44|21.28|21.44|21.28|21.43|21.27|82
1741375750000|2025-03-07 19:29:10|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|16
1741375760000|2025-03-07 19:29:20|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|4
1741375770000|2025-03-07 19:29:30|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|7
1741375780000|2025-03-07 19:29:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|10
1741375790000|2025-03-07 19:29:50|||||||||11
1741375800000|2025-03-07 19:30:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|50
1741375810000|2025-03-07 19:30:10|||||||||26
1741375820000|2025-03-07 19:30:20|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|23
1741375830000|2025-03-07 19:30:30|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|21
1741375840000|2025-03-07 19:30:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|28
1741375850000|2025-03-07 19:30:50|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|6
1741375860000|2025-03-07 19:31:00|21.38|21.22|21.38|21.22|21.39|21.23|21.38|21.22|33
1741375870000|2025-03-07 19:31:10|21.41|21.25|21.41|21.25|21.41|21.25|21.38|21.22|6
1741375880000|2025-03-07 19:31:20|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|34
1741375890000|2025-03-07 19:31:30|21.46|21.3|21.44|21.28|21.46|21.3|21.43|21.27|31
1741375900000|2025-03-07 19:31:40|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|120
1741375910000|2025-03-07 19:31:50|||||||||4
1741375920000|2025-03-07 19:32:00|||||||||37
1741375930000|2025-03-07 19:32:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|34
1741375940000|2025-03-07 19:32:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|63
1741375950000|2025-03-07 19:32:30|||||||||5
1741375970000|2025-03-07 19:32:50|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|28
1741375980000|2025-03-07 19:33:00|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|23
1741375990000|2025-03-07 19:33:10|||||||||6
1741376000000|2025-03-07 19:33:20|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|1
1741376010000|2025-03-07 19:33:30|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|16
1741376020000|2025-03-07 19:33:40|||||||||67
1741376030000|2025-03-07 19:33:50|21.52|21.36|21.54|21.38|21.54|21.38|21.51|21.35|46
1741376040000|2025-03-07 19:34:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|133
1741376050000|2025-03-07 19:34:10|21.54|21.38|21.54|21.38|21.56|21.4|21.54|21.38|5
1741376080000|2025-03-07 19:34:40|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|38
1741376090000|2025-03-07 19:34:50|||||||||4
1741376100000|2025-03-07 19:35:00|||||||||4
1741376110000|2025-03-07 19:35:10|||||||||3
1741376120000|2025-03-07 19:35:20|||||||||10
1741376130000|2025-03-07 19:35:30|||||||||12
1741376140000|2025-03-07 19:35:40|||||||||4
1741376150000|2025-03-07 19:35:50|||||||||2
1741376160000|2025-03-07 19:36:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|101
1741376170000|2025-03-07 19:36:10|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|5
1741376180000|2025-03-07 19:36:20|||||||||14
1741376190000|2025-03-07 19:36:30|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|10
1741376200000|2025-03-07 19:36:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|22
1741376210000|2025-03-07 19:36:50|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|33
1741376220000|2025-03-07 19:37:00|||||||||13
1741376230000|2025-03-07 19:37:10|||||||||4
1741376240000|2025-03-07 19:37:20|||||||||16
1741376250000|2025-03-07 19:37:30|||||||||8
1741376260000|2025-03-07 19:37:40|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|43
1741376270000|2025-03-07 19:37:50|||||||||3
1741376280000|2025-03-07 19:38:00|||||||||10
1741376290000|2025-03-07 19:38:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|152
1741376300000|2025-03-07 19:38:20|21.48|21.32|21.44|21.28|21.49|21.33|21.44|21.28|25
1741376310000|2025-03-07 19:38:30|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|17
1741376320000|2025-03-07 19:38:40|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|31
1741376330000|2025-03-07 19:38:50|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|106
1741376340000|2025-03-07 19:39:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|45
1741376350000|2025-03-07 19:39:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|6
1741376360000|2025-03-07 19:39:20|||||||||4
1741376370000|2025-03-07 19:39:30|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|22
1741376380000|2025-03-07 19:39:40|||||||||3
1741376390000|2025-03-07 19:39:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|24
1741376400000|2025-03-07 19:40:00|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|48
1741376410000|2025-03-07 19:40:10|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|9
1741376420000|2025-03-07 19:40:20|||||||||15
1741376430000|2025-03-07 19:40:30|||||||||19
1741376440000|2025-03-07 19:40:40|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|50
1741376450000|2025-03-07 19:40:50|||||||||4
1741376460000|2025-03-07 19:41:00|||||||||4
1741376470000|2025-03-07 19:41:10|||||||||3
1741376480000|2025-03-07 19:41:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|74
1741376490000|2025-03-07 19:41:30|||||||||13
1741376500000|2025-03-07 19:41:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|19
1741376510000|2025-03-07 19:41:50|||||||||2
1741376520000|2025-03-07 19:42:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|20
1741376530000|2025-03-07 19:42:10|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|16
1741376540000|2025-03-07 19:42:20|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|30
1741376550000|2025-03-07 19:42:30|21.48|21.32|21.48|21.32|21.48|21.32|21.44|21.28|4
1741376560000|2025-03-07 19:42:40|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|12
1741376570000|2025-03-07 19:42:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|20
1741376580000|2025-03-07 19:43:00|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|20
1741376590000|2025-03-07 19:43:10|||||||||19
1741376600000|2025-03-07 19:43:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|25
1741376610000|2025-03-07 19:43:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|28
1741376620000|2025-03-07 19:43:40|||||||||11
1741376630000|2025-03-07 19:43:50|21.51|21.35|21.54|21.38|21.54|21.38|21.49|21.33|14
1741376640000|2025-03-07 19:44:00|21.55|21.39|21.55|21.39|21.56|21.4|21.54|21.38|23
1741376650000|2025-03-07 19:44:10|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|19
1741376660000|2025-03-07 19:44:20|21.49|21.33|21.51|21.35|21.54|21.38|21.49|21.33|11
1741376670000|2025-03-07 19:44:30|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|29
1741376680000|2025-03-07 19:44:40|21.5|21.34|21.54|21.38|21.54|21.38|21.49|21.33|15
1741376690000|2025-03-07 19:44:50|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|61
1741376700000|2025-03-07 19:45:00|21.54|21.38|21.61|21.45|21.61|21.45|21.54|21.38|40
1741376710000|2025-03-07 19:45:10|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|21
1741376720000|2025-03-07 19:45:20|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|15
1741376730000|2025-03-07 19:45:30|21.64|21.48|21.63|21.47|21.68|21.52|21.63|21.47|43
1741376740000|2025-03-07 19:45:40|21.64|21.48|21.63|21.47|21.64|21.48|21.61|21.45|22
1741376750000|2025-03-07 19:45:50|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|170
1741376760000|2025-03-07 19:46:00|21.62|21.46|21.61|21.45|21.66|21.5|21.61|21.45|29
1741376770000|2025-03-07 19:46:10|||||||||9
1741376780000|2025-03-07 19:46:20|||||||||8
1741376790000|2025-03-07 19:46:30|||||||||76
1741376800000|2025-03-07 19:46:40|||||||||29
1741376810000|2025-03-07 19:46:50|||||||||24
1741376820000|2025-03-07 19:47:00|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|127
1741376830000|2025-03-07 19:47:10|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|5
1741376840000|2025-03-07 19:47:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|23
1741376850000|2025-03-07 19:47:30|21.61|21.45|21.63|21.47|21.64|21.48|21.61|21.45|25
1741376860000|2025-03-07 19:47:40|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|6
1741376870000|2025-03-07 19:47:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|12
1741376880000|2025-03-07 19:48:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|29
1741376890000|2025-03-07 19:48:10|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|14
1741376900000|2025-03-07 19:48:20|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|21
1741376910000|2025-03-07 19:48:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|7
1741376920000|2025-03-07 19:48:40|21.62|21.46|21.61|21.45|21.63|21.47|21.61|21.45|8
1741376930000|2025-03-07 19:48:50|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|21
1741376940000|2025-03-07 19:49:00|21.62|21.46|21.61|21.45|21.63|21.47|21.61|21.45|8
1741376950000|2025-03-07 19:49:10|||||||||3
1741376960000|2025-03-07 19:49:20|||||||||2
1741376970000|2025-03-07 19:49:30|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|9
1741376980000|2025-03-07 19:49:40|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|56
1741376990000|2025-03-07 19:49:50|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|55
1741377000000|2025-03-07 19:50:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|41
1741377010000|2025-03-07 19:50:10|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|29
1741377020000|2025-03-07 19:50:20|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|14
1741377030000|2025-03-07 19:50:30|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|15
1741377040000|2025-03-07 19:50:40|21.65|21.49|21.65|21.49|21.68|21.52|21.65|21.49|7
1741377050000|2025-03-07 19:50:50|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|26
1741377060000|2025-03-07 19:51:00|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|56
1741377070000|2025-03-07 19:51:10|21.59|21.43|21.58|21.42|21.61|21.45|21.58|21.42|58
1741377080000|2025-03-07 19:51:20|21.59|21.43|21.58|21.42|21.61|21.45|21.58|21.42|1
1741377090000|2025-03-07 19:51:30|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|2
1741377100000|2025-03-07 19:51:40|21.59|21.43|21.58|21.42|21.61|21.45|21.58|21.42|5
1741377110000|2025-03-07 19:51:50|21.61|21.45|21.61|21.45|21.61|21.45|21.58|21.42|8
1741377120000|2025-03-07 19:52:00|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|29
1741377130000|2025-03-07 19:52:10|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|13
1741377140000|2025-03-07 19:52:20|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|3
1741377150000|2025-03-07 19:52:30|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|1
1741377160000|2025-03-07 19:52:40|21.56|21.4|21.58|21.42|21.61|21.45|21.56|21.4|10
1741377170000|2025-03-07 19:52:50|21.61|21.45|21.58|21.42|21.61|21.45|21.56|21.4|16
1741377180000|2025-03-07 19:53:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|18
1741377190000|2025-03-07 19:53:10|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|71
1741377200000|2025-03-07 19:53:20|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|11
1741377210000|2025-03-07 19:53:30|21.58|21.42|21.56|21.4|21.59|21.43|21.56|21.4|21
1741377220000|2025-03-07 19:53:40|||||||||3
1741377230000|2025-03-07 19:53:50|||||||||2
1741377240000|2025-03-07 19:54:00|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|26
1741377250000|2025-03-07 19:54:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|3
1741377260000|2025-03-07 19:54:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|6
1741377270000|2025-03-07 19:54:30|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1741377280000|2025-03-07 19:54:40|21.53|21.37|21.54|21.38|21.56|21.4|21.53|21.37|1
1741377290000|2025-03-07 19:54:50|21.53|21.37|21.53|21.37|21.56|21.4|21.53|21.37|0
1741377300000|2025-03-07 19:55:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|15
1741377310000|2025-03-07 19:55:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|17
1741377320000|2025-03-07 19:55:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1741377330000|2025-03-07 19:55:30|||||||||1
1741377340000|2025-03-07 19:55:40|||||||||1
1741377360000|2025-03-07 19:56:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|44
1741377370000|2025-03-07 19:56:10|||||||||1
1741377380000|2025-03-07 19:56:20|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|12
1741377390000|2025-03-07 19:56:30|21.5|21.34|21.46|21.3|21.51|21.35|21.46|21.3|0
1741377400000|2025-03-07 19:56:40|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|6
1741377410000|2025-03-07 19:56:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|10
1741377430000|2025-03-07 19:57:10|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|13
1741377440000|2025-03-07 19:57:20|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|63
1741377460000|2025-03-07 19:57:40|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|14
1741377470000|2025-03-07 19:57:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|4
1741377480000|2025-03-07 19:58:00|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|12
1741377490000|2025-03-07 19:58:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|4
1741377510000|2025-03-07 19:58:30|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|7
1741377520000|2025-03-07 19:58:40|21.49|21.33|21.49|21.33|21.51|21.35|21.46|21.3|126
1741377530000|2025-03-07 19:58:50|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|35
1741377540000|2025-03-07 19:59:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|27
1741377550000|2025-03-07 19:59:10|21.54|21.38|21.56|21.4|21.56|21.4|21.53|21.37|4
1741377560000|2025-03-07 19:59:20|21.54|21.38|21.53|21.37|21.56|21.4|21.51|21.35|13
1741377570000|2025-03-07 19:59:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1741377580000|2025-03-07 19:59:40|||||||||2
1741377590000|2025-03-07 19:59:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|19
1741377600000|2025-03-07 20:00:00|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|20
1741377610000|2025-03-07 20:00:10|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|67
1741377630000|2025-03-07 20:00:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|29
1741377640000|2025-03-07 20:00:40|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|97
1741377650000|2025-03-07 20:00:50|21.58|21.42|21.56|21.4|21.59|21.43|21.56|21.4|56
1741377660000|2025-03-07 20:01:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|25
1741377670000|2025-03-07 20:01:10|21.54|21.38|21.56|21.4|21.56|21.4|21.51|21.35|14
1741377680000|2025-03-07 20:01:20|21.51|21.35|21.51|21.35|21.54|21.38|21.51|21.35|16
1741377690000|2025-03-07 20:01:30|||||||||13
1741377700000|2025-03-07 20:01:40|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|14
1741377710000|2025-03-07 20:01:50|||||||||2
1741377730000|2025-03-07 20:02:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|28
1741377740000|2025-03-07 20:02:20|21.46|21.3|21.46|21.3|21.49|21.33|21.46|21.3|2
1741377750000|2025-03-07 20:02:30|21.49|21.33|21.48|21.32|21.49|21.33|21.46|21.3|0
1741377760000|2025-03-07 20:02:40|21.46|21.3|21.46|21.3|21.49|21.33|21.46|21.3|1
1741377770000|2025-03-07 20:02:50|21.48|21.32|21.49|21.33|21.51|21.35|21.46|21.3|2
1741377780000|2025-03-07 20:03:00|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|30
1741377790000|2025-03-07 20:03:10|||||||||1
1741377810000|2025-03-07 20:03:30|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|7
1741377820000|2025-03-07 20:03:40|||||||||1
1741377830000|2025-03-07 20:03:50|||||||||1
1741377840000|2025-03-07 20:04:00|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|87
1741377850000|2025-03-07 20:04:10|21.48|21.32|21.46|21.3|21.51|21.35|21.46|21.3|23
1741377860000|2025-03-07 20:04:20|||||||||1
1741377880000|2025-03-07 20:04:40|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|12
1741377890000|2025-03-07 20:04:50|21.49|21.33|21.46|21.3|21.51|21.35|21.46|21.3|5
1741377900000|2025-03-07 20:05:00|||||||||3
1741377910000|2025-03-07 20:05:10|||||||||3
1741377920000|2025-03-07 20:05:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|70
1741377930000|2025-03-07 20:05:30|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|14
1741377940000|2025-03-07 20:05:40|21.43|21.27|21.39|21.23|21.44|21.28|21.39|21.23|33
1741377950000|2025-03-07 20:05:50|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|30
1741377960000|2025-03-07 20:06:00|21.41|21.25|21.39|21.23|21.43|21.27|21.39|21.23|18
1741377970000|2025-03-07 20:06:10|||||||||3
1741377980000|2025-03-07 20:06:20|||||||||3
1741377990000|2025-03-07 20:06:30|||||||||2
1741378000000|2025-03-07 20:06:40|||||||||2
1741378010000|2025-03-07 20:06:50|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|16
1741378020000|2025-03-07 20:07:00|||||||||2
1741378030000|2025-03-07 20:07:10|||||||||4
1741378040000|2025-03-07 20:07:20|||||||||5
1741378050000|2025-03-07 20:07:30|||||||||3
1741378060000|2025-03-07 20:07:40|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|28
1741378070000|2025-03-07 20:07:50|||||||||2
1741378080000|2025-03-07 20:08:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|26
1741378090000|2025-03-07 20:08:10|||||||||38
1741378100000|2025-03-07 20:08:20|||||||||2
1741378110000|2025-03-07 20:08:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|76
1741378120000|2025-03-07 20:08:40|||||||||4
1741378130000|2025-03-07 20:08:50|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|79
1741378140000|2025-03-07 20:09:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|44
1741378150000|2025-03-07 20:09:10|||||||||1
1741378160000|2025-03-07 20:09:20|||||||||5
1741378170000|2025-03-07 20:09:30|21.24|21.08|21.24|21.08|21.28|21.12|21.23|21.07|22
1741378180000|2025-03-07 20:09:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|51
1741378190000|2025-03-07 20:09:50|||||||||4
1741378200000|2025-03-07 20:10:00|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|45
1741378210000|2025-03-07 20:10:10|||||||||2
1741378220000|2025-03-07 20:10:20|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|8
1741378230000|2025-03-07 20:10:30|||||||||1
1741378240000|2025-03-07 20:10:40|||||||||6
1741378250000|2025-03-07 20:10:50|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|37
1741378260000|2025-03-07 20:11:00|21.24|21.08|21.23|21.07|21.26|21.1|21.23|21.07|5
1741378270000|2025-03-07 20:11:10|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|31
1741378280000|2025-03-07 20:11:20|21.24|21.08|21.23|21.07|21.26|21.1|21.23|21.07|3
1741378290000|2025-03-07 20:11:30|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|14
1741378300000|2025-03-07 20:11:40|||||||||2
1741378310000|2025-03-07 20:11:50|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|25
1741378320000|2025-03-07 20:12:00|||||||||4
1741378330000|2025-03-07 20:12:10|||||||||6
1741378340000|2025-03-07 20:12:20|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|8
1741378350000|2025-03-07 20:12:30|||||||||1
1741378360000|2025-03-07 20:12:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|5
1741378370000|2025-03-07 20:12:50|||||||||42
1741378380000|2025-03-07 20:13:00|21.24|21.08|21.26|21.1|21.28|21.12|21.24|21.08|25
1741378390000|2025-03-07 20:13:10|21.24|21.08|21.28|21.12|21.29|21.13|21.24|21.08|21
1741378400000|2025-03-07 20:13:20|||||||||7
1741378410000|2025-03-07 20:13:30|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|8
1741378420000|2025-03-07 20:13:40|||||||||1
1741378430000|2025-03-07 20:13:50|||||||||2
1741378440000|2025-03-07 20:14:00|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|31
1741378450000|2025-03-07 20:14:10|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|104
1741378460000|2025-03-07 20:14:20|21.26|21.1|21.28|21.12|21.29|21.13|21.24|21.08|8
1741378470000|2025-03-07 20:14:30|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|5
1741378480000|2025-03-07 20:14:40|||||||||17
1741378490000|2025-03-07 20:14:50|||||||||9
1741378500000|2025-03-07 20:15:00|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|21
1741378510000|2025-03-07 20:15:10|21.28|21.12|21.34|21.18|21.34|21.18|21.28|21.12|11
1741378520000|2025-03-07 20:15:20|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|3
1741378530000|2025-03-07 20:15:30|21.39|21.23|21.39|21.23|21.39|21.23|21.34|21.18|24
1741378540000|2025-03-07 20:15:40|21.38|21.22|21.34|21.18|21.39|21.23|21.34|21.18|12
1741378550000|2025-03-07 20:15:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|15
1741378560000|2025-03-07 20:16:00|21.38|21.22|21.39|21.23|21.39|21.23|21.36|21.2|26
1741378570000|2025-03-07 20:16:10|||||||||12
1741378580000|2025-03-07 20:16:20|21.34|21.18|21.33|21.17|21.34|21.18|21.29|21.13|42
1741378590000|2025-03-07 20:16:30|21.31|21.15|21.31|21.15|21.33|21.17|21.29|21.13|3
1741378600000|2025-03-07 20:16:40|21.33|21.17|21.33|21.17|21.33|21.17|21.29|21.13|3
1741378610000|2025-03-07 20:16:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1741378620000|2025-03-07 20:17:00|21.31|21.15|21.34|21.18|21.34|21.18|21.29|21.13|50
1741378630000|2025-03-07 20:17:10|21.29|21.13|21.31|21.15|21.34|21.18|21.29|21.13|41
1741378640000|2025-03-07 20:17:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|8
1741378650000|2025-03-07 20:17:30|||||||||13
1741378660000|2025-03-07 20:17:40|||||||||1
1741378670000|2025-03-07 20:17:50|||||||||2
1741378680000|2025-03-07 20:18:00|||||||||1
1741378690000|2025-03-07 20:18:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|102
1741378700000|2025-03-07 20:18:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|2
1741378710000|2025-03-07 20:18:30|||||||||3
1741378720000|2025-03-07 20:18:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|37
1741378730000|2025-03-07 20:18:50|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|15
1741378740000|2025-03-07 20:19:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1741378750000|2025-03-07 20:19:10|||||||||11
1741378760000|2025-03-07 20:19:20|21.19|21.03|21.23|21.07|21.23|21.07|21.18|21.02|31
1741378770000|2025-03-07 20:19:30|||||||||13
1741378780000|2025-03-07 20:19:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|27
1741378790000|2025-03-07 20:19:50|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|20
1741378800000|2025-03-07 20:20:00|||||||||19
1741378810000|2025-03-07 20:20:10|21.28|21.12|21.24|21.08|21.28|21.12|21.23|21.07|36
1741378820000|2025-03-07 20:20:20|21.26|21.1|21.24|21.08|21.28|21.12|21.24|21.08|2
1741378830000|2025-03-07 20:20:30|21.26|21.1|21.26|21.1|21.28|21.12|21.24|21.08|1
1741378840000|2025-03-07 20:20:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1741378850000|2025-03-07 20:20:50|21.28|21.12|21.29|21.13|21.29|21.13|21.24|21.08|6
1741378860000|2025-03-07 20:21:00|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|8
1741378870000|2025-03-07 20:21:10|||||||||2
1741378880000|2025-03-07 20:21:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1741378890000|2025-03-07 20:21:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1741378900000|2025-03-07 20:21:40|||||||||2
1741378910000|2025-03-07 20:21:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1741378920000|2025-03-07 20:22:00|||||||||5
1741378930000|2025-03-07 20:22:10|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|2
1741378940000|2025-03-07 20:22:20|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|33
1741378960000|2025-03-07 20:22:40|||||||||3
1741378970000|2025-03-07 20:22:50|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|10
1741378980000|2025-03-07 20:23:00|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|16
1741378990000|2025-03-07 20:23:10|||||||||1
1741379000000|2025-03-07 20:23:20|||||||||1
1741379020000|2025-03-07 20:23:40|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|99
1741379030000|2025-03-07 20:23:50|||||||||1
1741379040000|2025-03-07 20:24:00|||||||||5
1741379050000|2025-03-07 20:24:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1741379060000|2025-03-07 20:24:20|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|19
1741379070000|2025-03-07 20:24:30|21.33|21.17|21.29|21.13|21.34|21.18|21.29|21.13|9
1741379080000|2025-03-07 20:24:40|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|17
1741379100000|2025-03-07 20:25:00|||||||||50
1741379110000|2025-03-07 20:25:10|||||||||9
1741379120000|2025-03-07 20:25:20|21.28|21.12|21.29|21.13|21.29|21.13|21.26|21.1|109
1741379130000|2025-03-07 20:25:30|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|12
1741379140000|2025-03-07 20:25:40|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|27
1741379150000|2025-03-07 20:25:50|||||||||13
1741379160000|2025-03-07 20:26:00|21.31|21.15|21.29|21.13|21.33|21.17|21.29|21.13|35
1741379170000|2025-03-07 20:26:10|||||||||5
1741379200000|2025-03-07 20:26:40|||||||||4
1741379210000|2025-03-07 20:26:50|||||||||20
1741379220000|2025-03-07 20:27:00|||||||||9
1741379230000|2025-03-07 20:27:10|||||||||5
1741379250000|2025-03-07 20:27:30|||||||||3
1741379260000|2025-03-07 20:27:40|||||||||1
1741379280000|2025-03-07 20:28:00|||||||||6
1741379290000|2025-03-07 20:28:10|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|0
1741379300000|2025-03-07 20:28:20|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|1
1741379310000|2025-03-07 20:28:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|183
1741379320000|2025-03-07 20:28:40|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|4
1741379330000|2025-03-07 20:28:50|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|10
1741379340000|2025-03-07 20:29:00|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|14
1741379350000|2025-03-07 20:29:10|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|4
1741379360000|2025-03-07 20:29:20|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|47
1741379370000|2025-03-07 20:29:30|21.23|21.07|21.24|21.08|21.26|21.1|21.23|21.07|6
1741379380000|2025-03-07 20:29:40|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|29
1741379390000|2025-03-07 20:29:50|||||||||5
1741379400000|2025-03-07 20:30:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|160
1741379410000|2025-03-07 20:30:10|21.27|21.11|21.21|21.05|21.27|21.11|21.21|21.05|71
1741379420000|2025-03-07 20:30:20|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|132
1741379430000|2025-03-07 20:30:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|22
1741379440000|2025-03-07 20:30:40|||||||||7
1741379450000|2025-03-07 20:30:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|180
1741379460000|2025-03-07 20:31:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|93
1741379470000|2025-03-07 20:31:10|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|109
1741379480000|2025-03-07 20:31:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|10
1741379490000|2025-03-07 20:31:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|1
1741379500000|2025-03-07 20:31:40|||||||||15
1741379510000|2025-03-07 20:31:50|||||||||12
1741379520000|2025-03-07 20:32:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|61
1741379530000|2025-03-07 20:32:10|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|3
1741379540000|2025-03-07 20:32:20|||||||||2
1741379550000|2025-03-07 20:32:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|10
1741379560000|2025-03-07 20:32:40|||||||||2
1741379570000|2025-03-07 20:32:50|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|36
1741379580000|2025-03-07 20:33:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|84
1741379610000|2025-03-07 20:33:30|||||||||10
1741379620000|2025-03-07 20:33:40|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|28
1741379630000|2025-03-07 20:33:50|||||||||3
1741379640000|2025-03-07 20:34:00|||||||||7
1741379650000|2025-03-07 20:34:10|||||||||5
1741379660000|2025-03-07 20:34:20|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|0
1741379680000|2025-03-07 20:34:40|||||||||105
1741379700000|2025-03-07 20:35:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|62
1741379710000|2025-03-07 20:35:10|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|35
1741379720000|2025-03-07 20:35:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|42
1741379730000|2025-03-07 20:35:30|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|2
1741379740000|2025-03-07 20:35:40|21.29|21.13|21.31|21.15|21.31|21.15|21.28|21.12|2
1741379750000|2025-03-07 20:35:50|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|104
1741379760000|2025-03-07 20:36:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|21
1741379770000|2025-03-07 20:36:10|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|22
1741379780000|2025-03-07 20:36:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|27
1741379790000|2025-03-07 20:36:30|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|45
1741379800000|2025-03-07 20:36:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1741379810000|2025-03-07 20:36:50|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|7
1741379820000|2025-03-07 20:37:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|25
1741379830000|2025-03-07 20:37:10|||||||||8
1741379840000|2025-03-07 20:37:20|||||||||121
1741379850000|2025-03-07 20:37:30|21.34|21.18|21.33|21.17|21.38|21.22|21.33|21.17|41
1741379860000|2025-03-07 20:37:40|21.34|21.18|21.38|21.22|21.38|21.22|21.33|21.17|5
1741379870000|2025-03-07 20:37:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|84
1741379880000|2025-03-07 20:38:00|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|94
1741379890000|2025-03-07 20:38:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|4
1741564800000|2025-03-10 00:00:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|7
1741564820000|2025-03-10 00:00:20|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|3
1741564830000|2025-03-10 00:00:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1741564840000|2025-03-10 00:00:40|||||||||1
1741564850000|2025-03-10 00:00:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1741564860000|2025-03-10 00:01:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|2
1741564890000|2025-03-10 00:01:30|||||||||7
1741564900000|2025-03-10 00:01:40|21.55|21.39|21.57|21.41|21.57|21.41|21.53|21.37|1
1741564910000|2025-03-10 00:01:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|17
1741564930000|2025-03-10 00:02:10|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|2
1741564960000|2025-03-10 00:02:40|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1741564970000|2025-03-10 00:02:50|||||||||1
1741564990000|2025-03-10 00:03:10|||||||||2
1741565000000|2025-03-10 00:03:20|||||||||5
1741565040000|2025-03-10 00:04:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1741565090000|2025-03-10 00:04:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|3
1741565110000|2025-03-10 00:05:10|||||||||2
1741565130000|2025-03-10 00:05:30|||||||||2
1741565140000|2025-03-10 00:05:40|||||||||6
1741565170000|2025-03-10 00:06:10|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|3
1741565180000|2025-03-10 00:06:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1741565210000|2025-03-10 00:06:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1741565220000|2025-03-10 00:07:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1741565260000|2025-03-10 00:07:40|||||||||1
1741565280000|2025-03-10 00:08:00|||||||||1
1741565340000|2025-03-10 00:09:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1741565350000|2025-03-10 00:09:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1741565360000|2025-03-10 00:09:20|||||||||1
1741565370000|2025-03-10 00:09:30|||||||||1
1741565400000|2025-03-10 00:10:00|||||||||1
1741565460000|2025-03-10 00:11:00|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|3
1741565470000|2025-03-10 00:11:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741565480000|2025-03-10 00:11:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1741565530000|2025-03-10 00:12:10|||||||||1
1741565600000|2025-03-10 00:13:20|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|4
1741565610000|2025-03-10 00:13:30|||||||||1
1741565620000|2025-03-10 00:13:40|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1741565630000|2025-03-10 00:13:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1741565640000|2025-03-10 00:14:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1741565680000|2025-03-10 00:14:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|5
1741565700000|2025-03-10 00:15:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|3
1741565720000|2025-03-10 00:15:20|||||||||1
1741565730000|2025-03-10 00:15:30|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|2
1741565750000|2025-03-10 00:15:50|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|7
1741565760000|2025-03-10 00:16:00|21.67|21.51|21.63|21.47|21.68|21.52|21.63|21.47|1
1741565800000|2025-03-10 00:16:40|||||||||1
1741565810000|2025-03-10 00:16:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|9
1741565820000|2025-03-10 00:17:00|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|0
1741565830000|2025-03-10 00:17:10|21.58|21.42|21.58|21.42|21.6|21.44|21.58|21.42|0
1741565840000|2025-03-10 00:17:20|||||||||1
1741565860000|2025-03-10 00:17:40|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|3
1741565870000|2025-03-10 00:17:50|||||||||1
1741565910000|2025-03-10 00:18:30|||||||||1
1741565930000|2025-03-10 00:18:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|2
1741565950000|2025-03-10 00:19:10|||||||||1
1741565960000|2025-03-10 00:19:20|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|1
1741565970000|2025-03-10 00:19:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1741565980000|2025-03-10 00:19:40|||||||||1
1741565990000|2025-03-10 00:19:50|||||||||5
1741566010000|2025-03-10 00:20:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1741566020000|2025-03-10 00:20:20|||||||||2
1741566050000|2025-03-10 00:20:50|||||||||1
1741566060000|2025-03-10 00:21:00|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|0
1741566070000|2025-03-10 00:21:10|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|0
1741566090000|2025-03-10 00:21:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|3
1741566120000|2025-03-10 00:22:00|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|2
1741566130000|2025-03-10 00:22:10|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|2
1741566140000|2025-03-10 00:22:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1741566150000|2025-03-10 00:22:30|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|0
1741566160000|2025-03-10 00:22:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1741566170000|2025-03-10 00:22:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1741566180000|2025-03-10 00:23:00|||||||||9
1741566190000|2025-03-10 00:23:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|5
1741566200000|2025-03-10 00:23:20|||||||||1
1741566210000|2025-03-10 00:23:30|||||||||1
1741566230000|2025-03-10 00:23:50|||||||||2
1741566240000|2025-03-10 00:24:00|||||||||2
1741566250000|2025-03-10 00:24:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741566270000|2025-03-10 00:24:30|||||||||1
1741566280000|2025-03-10 00:24:40|||||||||1
1741566290000|2025-03-10 00:24:50|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741566310000|2025-03-10 00:25:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|3
1741566330000|2025-03-10 00:25:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|2
1741566340000|2025-03-10 00:25:40|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1741566350000|2025-03-10 00:25:50|||||||||1
1741566360000|2025-03-10 00:26:00|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|5
1741566370000|2025-03-10 00:26:10|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|2
1741566380000|2025-03-10 00:26:20|||||||||1
1741566390000|2025-03-10 00:26:30|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|2
1741566400000|2025-03-10 00:26:40|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|1
1741566420000|2025-03-10 00:27:00|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|4
1741566440000|2025-03-10 00:27:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|2
1741566450000|2025-03-10 00:27:30|||||||||1
1741566490000|2025-03-10 00:28:10|||||||||1
1741566510000|2025-03-10 00:28:30|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1741566520000|2025-03-10 00:28:40|21.6|21.44|21.62|21.46|21.63|21.47|21.6|21.44|2
1741566530000|2025-03-10 00:28:50|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|1
1741566540000|2025-03-10 00:29:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|4
1741566550000|2025-03-10 00:29:10|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1741566560000|2025-03-10 00:29:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1741566570000|2025-03-10 00:29:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1741566600000|2025-03-10 00:30:00|21.57|21.41|21.57|21.41|21.58|21.42|21.57|21.41|4
1741566610000|2025-03-10 00:30:10|21.58|21.42|21.58|21.42|21.62|21.46|21.58|21.42|0
1741566620000|2025-03-10 00:30:20|21.6|21.44|21.58|21.42|21.6|21.44|21.57|21.41|0
1741566630000|2025-03-10 00:30:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1741566640000|2025-03-10 00:30:40|||||||||1
1741566790000|2025-03-10 00:33:10|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|9
1741566800000|2025-03-10 00:33:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1741566890000|2025-03-10 00:34:50|||||||||1
1741566900000|2025-03-10 00:35:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1741566910000|2025-03-10 00:35:10|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|0
1741566920000|2025-03-10 00:35:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1741566940000|2025-03-10 00:35:40|||||||||1
1741566990000|2025-03-10 00:36:30|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|1
1741567000000|2025-03-10 00:36:40|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|2
1741567020000|2025-03-10 00:37:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1741567070000|2025-03-10 00:37:50|||||||||1
1741567150000|2025-03-10 00:39:10|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|3
1741567160000|2025-03-10 00:39:20|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741567180000|2025-03-10 00:39:40|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1741567190000|2025-03-10 00:39:50|21.57|21.41|21.57|21.41|21.58|21.42|21.57|21.41|0
1741567770000|2025-03-10 00:49:30|||||||||2
1741567800000|2025-03-10 00:50:00|||||||||1
1741567840000|2025-03-10 00:50:40|||||||||2
1741567850000|2025-03-10 00:50:50|||||||||1
1741567930000|2025-03-10 00:52:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1741568000000|2025-03-10 00:53:20|||||||||1
1741568020000|2025-03-10 00:53:40|||||||||1
1741568170000|2025-03-10 00:56:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|6
1741568180000|2025-03-10 00:56:20|21.53|21.37|21.55|21.39|21.56|21.4|21.53|21.37|1
1741568190000|2025-03-10 00:56:30|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1741568200000|2025-03-10 00:56:40|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1741568210000|2025-03-10 00:56:50|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1741568220000|2025-03-10 00:57:00|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|1
1741568240000|2025-03-10 00:57:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1741568310000|2025-03-10 00:58:30|||||||||1
1741568330000|2025-03-10 00:58:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1741568400000|2025-03-10 01:00:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1741568410000|2025-03-10 01:00:10|||||||||1
1741568430000|2025-03-10 01:00:30|||||||||1
1741568460000|2025-03-10 01:01:00|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|0
1741568480000|2025-03-10 01:01:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1741568520000|2025-03-10 01:02:00|||||||||1
1741568700000|2025-03-10 01:05:00|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|15
1741568760000|2025-03-10 01:06:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|3
1741568770000|2025-03-10 01:06:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1741568830000|2025-03-10 01:07:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1741568840000|2025-03-10 01:07:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1741568880000|2025-03-10 01:08:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1741568920000|2025-03-10 01:08:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1741569130000|2025-03-10 01:12:10|||||||||1
1741569150000|2025-03-10 01:12:30|||||||||1
1741569190000|2025-03-10 01:13:10|||||||||5
1741569210000|2025-03-10 01:13:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1741569220000|2025-03-10 01:13:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1741569410000|2025-03-10 01:16:50|||||||||1
1741569520000|2025-03-10 01:18:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1741569550000|2025-03-10 01:19:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1741569560000|2025-03-10 01:19:20|||||||||1
1741569580000|2025-03-10 01:19:40|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1741569770000|2025-03-10 01:22:50|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1741569790000|2025-03-10 01:23:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1741569830000|2025-03-10 01:23:50|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1741569840000|2025-03-10 01:24:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1741569850000|2025-03-10 01:24:10|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|0
1741569860000|2025-03-10 01:24:20|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|0
1741569870000|2025-03-10 01:24:30|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1741569880000|2025-03-10 01:24:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|3
1741569970000|2025-03-10 01:26:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1741569980000|2025-03-10 01:26:20|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|0
1741569990000|2025-03-10 01:26:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1741570000000|2025-03-10 01:26:40|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|1
1741570010000|2025-03-10 01:26:50|||||||||1
1741570200000|2025-03-10 01:30:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1741570340000|2025-03-10 01:32:20|||||||||1
1741570370000|2025-03-10 01:32:50|||||||||1
1741570410000|2025-03-10 01:33:30|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|4
1741570420000|2025-03-10 01:33:40|21.47|21.31|21.45|21.29|21.5|21.34|21.45|21.29|3
1741570440000|2025-03-10 01:34:00|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|1
1741570450000|2025-03-10 01:34:10|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|0
1741570560000|2025-03-10 01:36:00|||||||||6
1741570770000|2025-03-10 01:39:30|21.44|21.28|21.4|21.24|21.44|21.28|21.4|21.24|4
1741570930000|2025-03-10 01:42:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|4
1741570940000|2025-03-10 01:42:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741570990000|2025-03-10 01:43:10|||||||||2
1741571020000|2025-03-10 01:43:40|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|9
1741571060000|2025-03-10 01:44:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1741571170000|2025-03-10 01:46:10|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|1
1741571220000|2025-03-10 01:47:00|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|0
1741571290000|2025-03-10 01:48:10|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|0
1741571330000|2025-03-10 01:48:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1741571340000|2025-03-10 01:49:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1741571380000|2025-03-10 01:49:40|||||||||5
1741571640000|2025-03-10 01:54:00|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|0
1741571650000|2025-03-10 01:54:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1741571680000|2025-03-10 01:54:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741571700000|2025-03-10 01:55:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741571870000|2025-03-10 01:57:50|||||||||1
1741571950000|2025-03-10 01:59:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1741572000000|2025-03-10 02:00:00|||||||||2
1741572010000|2025-03-10 02:00:10|||||||||1
1741572020000|2025-03-10 02:00:20|||||||||2
1741572100000|2025-03-10 02:01:40|21.35|21.19|21.35|21.19|21.37|21.21|21.34|21.18|20
1741572110000|2025-03-10 02:01:50|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|0
1741572150000|2025-03-10 02:02:30|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|0
1741572170000|2025-03-10 02:02:50|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|0
1741572240000|2025-03-10 02:04:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|2
1741572280000|2025-03-10 02:04:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741572350000|2025-03-10 02:05:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|10
1741572420000|2025-03-10 02:07:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|2
1741572470000|2025-03-10 02:07:50|||||||||2
1741572630000|2025-03-10 02:10:30|||||||||1
1741572660000|2025-03-10 02:11:00|||||||||1
1741572730000|2025-03-10 02:12:10|||||||||1
1741572770000|2025-03-10 02:12:50|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1741572780000|2025-03-10 02:13:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741572830000|2025-03-10 02:13:50|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|0
1741572900000|2025-03-10 02:15:00|||||||||1
1741572910000|2025-03-10 02:15:10|||||||||2
1741572960000|2025-03-10 02:16:00|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1741573330000|2025-03-10 02:22:10|||||||||1
1741573400000|2025-03-10 02:23:20|21.38|21.22|21.35|21.19|21.38|21.22|21.34|21.18|1
1741573560000|2025-03-10 02:26:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741573720000|2025-03-10 02:28:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1741573730000|2025-03-10 02:28:50|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|0
1741573830000|2025-03-10 02:30:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741573840000|2025-03-10 02:30:40|||||||||1
1741573870000|2025-03-10 02:31:10|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|0
1741574080000|2025-03-10 02:34:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1741574090000|2025-03-10 02:34:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1741574140000|2025-03-10 02:35:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|8
1741574440000|2025-03-10 02:40:40|||||||||2
1741574570000|2025-03-10 02:42:50|||||||||1
1741574620000|2025-03-10 02:43:40|||||||||1
1741574640000|2025-03-10 02:44:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1741574790000|2025-03-10 02:46:30|||||||||2
1741574910000|2025-03-10 02:48:30|||||||||1
1741575090000|2025-03-10 02:51:30|||||||||2
1741575300000|2025-03-10 02:55:00|||||||||2
1741575450000|2025-03-10 02:57:30|21.4|21.24|21.44|21.28|21.44|21.28|21.39|21.23|5
1741575730000|2025-03-10 03:02:10|||||||||1
1741576350000|2025-03-10 03:12:30|21.45|21.29|21.49|21.33|21.49|21.33|21.45|21.29|6
1741576360000|2025-03-10 03:12:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|18
1741576380000|2025-03-10 03:13:00|21.49|21.33|21.5|21.34|21.5|21.34|21.49|21.33|36
1741576410000|2025-03-10 03:13:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|5
1741576420000|2025-03-10 03:13:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|19
1741576500000|2025-03-10 03:15:00|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|26
1741576510000|2025-03-10 03:15:10|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|4
1741576740000|2025-03-10 03:19:00|||||||||9
1741576890000|2025-03-10 03:21:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|19
1741576950000|2025-03-10 03:22:30|||||||||1
1741576960000|2025-03-10 03:22:40|||||||||5
1741576990000|2025-03-10 03:23:10|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|3
1741577030000|2025-03-10 03:23:50|21.61|21.45|21.65|21.49|21.65|21.49|21.6|21.44|13
1741577060000|2025-03-10 03:24:20|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|6
1741577340000|2025-03-10 03:29:00|||||||||1
1741577490000|2025-03-10 03:31:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1741577500000|2025-03-10 03:31:40|||||||||1
1741577560000|2025-03-10 03:32:40|||||||||1
1741577570000|2025-03-10 03:32:50|||||||||1
1741577600000|2025-03-10 03:33:20|||||||||2
1741577630000|2025-03-10 03:33:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|22
1741577880000|2025-03-10 03:38:00|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|2
1741577920000|2025-03-10 03:38:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|7
1741577930000|2025-03-10 03:38:50|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|11
1741577960000|2025-03-10 03:39:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|12
1741577970000|2025-03-10 03:39:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|24
1741578070000|2025-03-10 03:41:10|21.45|21.29|21.45|21.29|21.47|21.31|21.45|21.29|43
1741578160000|2025-03-10 03:42:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1741578170000|2025-03-10 03:42:50|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1741578320000|2025-03-10 03:45:20|||||||||1
1741578530000|2025-03-10 03:48:50|||||||||1
1741578550000|2025-03-10 03:49:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1741578730000|2025-03-10 03:52:10|||||||||1
1741578740000|2025-03-10 03:52:20|||||||||1
1741578760000|2025-03-10 03:52:40|||||||||27
1741578780000|2025-03-10 03:53:00|||||||||4
1741578790000|2025-03-10 03:53:10|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|0
1741578850000|2025-03-10 03:54:10|||||||||1
1741578920000|2025-03-10 03:55:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741578930000|2025-03-10 03:55:30|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|2
1741579100000|2025-03-10 03:58:20|21.4|21.24|21.42|21.26|21.42|21.26|21.38|21.22|1
1741579120000|2025-03-10 03:58:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1741579380000|2025-03-10 04:03:00|||||||||1
1741579510000|2025-03-10 04:05:10|||||||||1
1741579540000|2025-03-10 04:05:40|||||||||1
1741579600000|2025-03-10 04:06:40|||||||||11
1741579620000|2025-03-10 04:07:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741579630000|2025-03-10 04:07:10|21.4|21.24|21.42|21.26|21.43|21.27|21.38|21.22|2
1741579650000|2025-03-10 04:07:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1741579690000|2025-03-10 04:08:10|||||||||1
1741579700000|2025-03-10 04:08:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|5
1741579710000|2025-03-10 04:08:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1741579750000|2025-03-10 04:09:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741579760000|2025-03-10 04:09:20|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|1
1741579790000|2025-03-10 04:09:50|21.4|21.24|21.4|21.24|21.42|21.26|21.4|21.24|0
1741579810000|2025-03-10 04:10:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741579840000|2025-03-10 04:10:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741579860000|2025-03-10 04:11:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|0
1741579870000|2025-03-10 04:11:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1741580440000|2025-03-10 04:20:40|||||||||16
1741580460000|2025-03-10 04:21:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|20
1741580600000|2025-03-10 04:23:20|||||||||2
1741580620000|2025-03-10 04:23:40|||||||||1
1741580660000|2025-03-10 04:24:20|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|1
1741580690000|2025-03-10 04:24:50|||||||||1
1741580790000|2025-03-10 04:26:30|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1741580800000|2025-03-10 04:26:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1741580890000|2025-03-10 04:28:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|10
1741580900000|2025-03-10 04:28:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1741581150000|2025-03-10 04:32:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1741581210000|2025-03-10 04:33:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1741581220000|2025-03-10 04:33:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1741581340000|2025-03-10 04:35:40|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|0
1741581360000|2025-03-10 04:36:00|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|2
1741581370000|2025-03-10 04:36:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1741581420000|2025-03-10 04:37:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|2
1741581500000|2025-03-10 04:38:20|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|1
1741581510000|2025-03-10 04:38:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1741581520000|2025-03-10 04:38:40|21.42|21.26|21.42|21.26|21.43|21.27|21.42|21.26|1
1741581740000|2025-03-10 04:42:20|||||||||1
1741581750000|2025-03-10 04:42:30|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1741581760000|2025-03-10 04:42:40|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|2
1741582410000|2025-03-10 04:53:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|11
1741582420000|2025-03-10 04:53:40|||||||||4
1741582480000|2025-03-10 04:54:40|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|15
1741582550000|2025-03-10 04:55:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|5
1741582580000|2025-03-10 04:56:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1741582600000|2025-03-10 04:56:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1741582610000|2025-03-10 04:56:50|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|0
1741582640000|2025-03-10 04:57:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741582690000|2025-03-10 04:58:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1741582700000|2025-03-10 04:58:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741582800000|2025-03-10 05:00:00|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|2
1741582840000|2025-03-10 05:00:40|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|0
1741582860000|2025-03-10 05:01:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|0
1741582940000|2025-03-10 05:02:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741582950000|2025-03-10 05:02:30|||||||||1
1741583030000|2025-03-10 05:03:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1741583040000|2025-03-10 05:04:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741583150000|2025-03-10 05:05:50|||||||||1
1741583220000|2025-03-10 05:07:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|0
1741583460000|2025-03-10 05:11:00|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741583490000|2025-03-10 05:11:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741583510000|2025-03-10 05:11:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741583520000|2025-03-10 05:12:00|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741583680000|2025-03-10 05:14:40|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741583700000|2025-03-10 05:15:00|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741583930000|2025-03-10 05:18:50|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|0
1741584110000|2025-03-10 05:21:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1741584150000|2025-03-10 05:22:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741584310000|2025-03-10 05:25:10|||||||||2
1741584700000|2025-03-10 05:31:40|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|0
1741584840000|2025-03-10 05:34:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1741584850000|2025-03-10 05:34:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741584870000|2025-03-10 05:34:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1741584890000|2025-03-10 05:34:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741584930000|2025-03-10 05:35:30|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1741584940000|2025-03-10 05:35:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741584950000|2025-03-10 05:35:50|||||||||1
1741585010000|2025-03-10 05:36:50|||||||||2
1741585030000|2025-03-10 05:37:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1741585060000|2025-03-10 05:37:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741585260000|2025-03-10 05:41:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741585270000|2025-03-10 05:41:10|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|0
1741585290000|2025-03-10 05:41:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741585490000|2025-03-10 05:44:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|3
1741585500000|2025-03-10 05:45:00|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|1
1741585620000|2025-03-10 05:47:00|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1741585640000|2025-03-10 05:47:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741585660000|2025-03-10 05:47:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741585670000|2025-03-10 05:47:50|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|2
1741585680000|2025-03-10 05:48:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741585730000|2025-03-10 05:48:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1741585780000|2025-03-10 05:49:40|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1741585790000|2025-03-10 05:49:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|18
1741585910000|2025-03-10 05:51:50|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1741585950000|2025-03-10 05:52:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1741585970000|2025-03-10 05:52:50|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1741585980000|2025-03-10 05:53:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1741585990000|2025-03-10 05:53:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1741586050000|2025-03-10 05:54:10|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|1
1741586060000|2025-03-10 05:54:20|||||||||3
1741586090000|2025-03-10 05:54:50|||||||||3
1741586220000|2025-03-10 05:57:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1741586320000|2025-03-10 05:58:40|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1741586390000|2025-03-10 05:59:50|||||||||1
1741586500000|2025-03-10 06:01:40|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|2
1741586510000|2025-03-10 06:01:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1741586520000|2025-03-10 06:02:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1741586540000|2025-03-10 06:02:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1741586550000|2025-03-10 06:02:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1741586560000|2025-03-10 06:02:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741586600000|2025-03-10 06:03:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1741586620000|2025-03-10 06:03:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741586710000|2025-03-10 06:05:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1741586850000|2025-03-10 06:07:30|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1741586860000|2025-03-10 06:07:40|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741586880000|2025-03-10 06:08:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741586900000|2025-03-10 06:08:20|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|0
1741586920000|2025-03-10 06:08:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741586930000|2025-03-10 06:08:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741587020000|2025-03-10 06:10:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741587030000|2025-03-10 06:10:30|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1741587040000|2025-03-10 06:10:40|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|0
1741587080000|2025-03-10 06:11:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741587090000|2025-03-10 06:11:30|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741587110000|2025-03-10 06:11:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741587120000|2025-03-10 06:12:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741587400000|2025-03-10 06:16:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1741587410000|2025-03-10 06:16:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1741587650000|2025-03-10 06:20:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741587660000|2025-03-10 06:21:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1741587670000|2025-03-10 06:21:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741587770000|2025-03-10 06:22:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741587800000|2025-03-10 06:23:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741587860000|2025-03-10 06:24:20|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|0
1741588470000|2025-03-10 06:34:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1741588480000|2025-03-10 06:34:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741588520000|2025-03-10 06:35:20|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1741588880000|2025-03-10 06:41:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|14
1741588910000|2025-03-10 06:41:50|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|8
1741589110000|2025-03-10 06:45:10|||||||||1
1741589230000|2025-03-10 06:47:10|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1741590010000|2025-03-10 07:00:10|||||||||1
1741590020000|2025-03-10 07:00:20|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|2
1741590040000|2025-03-10 07:00:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|3
1741590060000|2025-03-10 07:01:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1741590080000|2025-03-10 07:01:20|||||||||1
1741590340000|2025-03-10 07:05:40|||||||||1
1741590450000|2025-03-10 07:07:30|||||||||2
1741590520000|2025-03-10 07:08:40|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1741590550000|2025-03-10 07:09:10|21.46|21.3|21.46|21.3|21.46|21.3|21.45|21.29|0
1741590560000|2025-03-10 07:09:20|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|0
1741590570000|2025-03-10 07:09:30|21.43|21.27|21.47|21.31|21.47|21.31|21.42|21.26|5
1741590600000|2025-03-10 07:10:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1741590620000|2025-03-10 07:10:20|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1741590630000|2025-03-10 07:10:30|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|1
1741590680000|2025-03-10 07:11:20|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|0
1741590880000|2025-03-10 07:14:40|||||||||1
1741591010000|2025-03-10 07:16:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|9
1741591030000|2025-03-10 07:17:10|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1741591080000|2025-03-10 07:18:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1741591100000|2025-03-10 07:18:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1741591160000|2025-03-10 07:19:20|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|3
1741591170000|2025-03-10 07:19:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1741591180000|2025-03-10 07:19:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1741591220000|2025-03-10 07:20:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|12
1741591230000|2025-03-10 07:20:30|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|0
1741591390000|2025-03-10 07:23:10|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|12
1741591400000|2025-03-10 07:23:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1741591430000|2025-03-10 07:23:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1741591450000|2025-03-10 07:24:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1741591510000|2025-03-10 07:25:10|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|1
1741591520000|2025-03-10 07:25:20|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|0
1741591550000|2025-03-10 07:25:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1741591660000|2025-03-10 07:27:40|||||||||2
1741591830000|2025-03-10 07:30:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|4
1741591940000|2025-03-10 07:32:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1741591950000|2025-03-10 07:32:30|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|5
1741591980000|2025-03-10 07:33:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1741591990000|2025-03-10 07:33:10|||||||||1
1741592020000|2025-03-10 07:33:40|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|2
1741592050000|2025-03-10 07:34:10|||||||||2
1741592060000|2025-03-10 07:34:20|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|3
1741592120000|2025-03-10 07:35:20|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|4
1741592150000|2025-03-10 07:35:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1741592160000|2025-03-10 07:36:00|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|1
1741592200000|2025-03-10 07:36:40|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|16
1741592210000|2025-03-10 07:36:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|14
1741592220000|2025-03-10 07:37:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|0
1741592230000|2025-03-10 07:37:10|21.38|21.22|21.37|21.21|21.4|21.24|21.37|21.21|0
1741592240000|2025-03-10 07:37:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1741592250000|2025-03-10 07:37:30|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|0
1741592260000|2025-03-10 07:37:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1741592270000|2025-03-10 07:37:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1741592280000|2025-03-10 07:38:00|||||||||6
1741592310000|2025-03-10 07:38:30|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|7
1741592350000|2025-03-10 07:39:10|||||||||24
1741592360000|2025-03-10 07:39:20|||||||||2
1741592410000|2025-03-10 07:40:10|||||||||8
1741592480000|2025-03-10 07:41:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1741592510000|2025-03-10 07:41:50|||||||||2
1741592540000|2025-03-10 07:42:20|||||||||18
1741592700000|2025-03-10 07:45:00|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|26
1741592710000|2025-03-10 07:45:10|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|0
1741592720000|2025-03-10 07:45:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|18
1741592870000|2025-03-10 07:47:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1741592880000|2025-03-10 07:48:00|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|4
1741592910000|2025-03-10 07:48:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1741592920000|2025-03-10 07:48:40|||||||||1
1741592970000|2025-03-10 07:49:30|||||||||1
1741593070000|2025-03-10 07:51:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1741593210000|2025-03-10 07:53:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741593220000|2025-03-10 07:53:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|3
1741593290000|2025-03-10 07:54:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1741593300000|2025-03-10 07:55:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1741593390000|2025-03-10 07:56:30|||||||||1
1741593400000|2025-03-10 07:56:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|5
1741593410000|2025-03-10 07:56:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1741593420000|2025-03-10 07:57:00|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|1
1741593440000|2025-03-10 07:57:20|||||||||1
1741593480000|2025-03-10 07:58:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1741593500000|2025-03-10 07:58:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1741593540000|2025-03-10 07:59:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1741593550000|2025-03-10 07:59:10|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|4
1741593560000|2025-03-10 07:59:20|21.42|21.26|21.43|21.27|21.43|21.27|21.41|21.25|1
1741593570000|2025-03-10 07:59:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1741593590000|2025-03-10 07:59:50|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|3
1741593600000|2025-03-10 08:00:00|21.47|21.31|21.46|21.3|21.48|21.32|21.46|21.3|3
1741593610000|2025-03-10 08:00:10|21.47|21.31|21.48|21.32|21.5|21.34|21.46|21.3|3
1741593620000|2025-03-10 08:00:20|21.47|21.31|21.46|21.3|21.48|21.32|21.46|21.3|1
1741593650000|2025-03-10 08:00:50|||||||||3
1741593660000|2025-03-10 08:01:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|7
1741593670000|2025-03-10 08:01:10|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|0
1741593680000|2025-03-10 08:01:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|2
1741593690000|2025-03-10 08:01:30|21.42|21.26|21.46|21.3|21.46|21.3|21.42|21.26|0
1741593700000|2025-03-10 08:01:40|||||||||1
1741593720000|2025-03-10 08:02:00|21.48|21.32|21.48|21.32|21.5|21.34|21.47|21.31|3
1741593730000|2025-03-10 08:02:10|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1741593740000|2025-03-10 08:02:20|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|3
1741593750000|2025-03-10 08:02:30|21.52|21.36|21.51|21.35|21.53|21.37|21.51|21.35|3
1741593760000|2025-03-10 08:02:40|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1741593770000|2025-03-10 08:02:50|21.5|21.34|21.5|21.34|21.51|21.35|21.48|21.32|0
1741593780000|2025-03-10 08:03:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1741593790000|2025-03-10 08:03:10|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|0
1741593800000|2025-03-10 08:03:20|21.51|21.35|21.52|21.36|21.53|21.37|21.51|21.35|2
1741593810000|2025-03-10 08:03:30|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1741593820000|2025-03-10 08:03:40|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|1
1741593830000|2025-03-10 08:03:50|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|0
1741593840000|2025-03-10 08:04:00|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|0
1741593850000|2025-03-10 08:04:10|||||||||13
1741593860000|2025-03-10 08:04:20|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|11
1741593870000|2025-03-10 08:04:30|||||||||3
1741593890000|2025-03-10 08:04:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|3
1741593900000|2025-03-10 08:05:00|21.61|21.45|21.61|21.45|21.63|21.47|21.6|21.44|8
1741593910000|2025-03-10 08:05:10|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|6
1741593920000|2025-03-10 08:05:20|||||||||1
1741593930000|2025-03-10 08:05:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1741593960000|2025-03-10 08:06:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|23
1741594010000|2025-03-10 08:06:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1741594020000|2025-03-10 08:07:00|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|0
1741594030000|2025-03-10 08:07:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1741594040000|2025-03-10 08:07:20|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|10
1741594060000|2025-03-10 08:07:40|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|2
1741594080000|2025-03-10 08:08:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|3
1741594150000|2025-03-10 08:09:10|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|6
1741594160000|2025-03-10 08:09:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1741594170000|2025-03-10 08:09:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1741594180000|2025-03-10 08:09:40|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1741594190000|2025-03-10 08:09:50|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|0
1741594200000|2025-03-10 08:10:00|21.68|21.52|21.68|21.52|21.68|21.52|21.66|21.5|0
1741594210000|2025-03-10 08:10:10|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|0
1741594220000|2025-03-10 08:10:20|21.66|21.5|21.64|21.48|21.66|21.5|21.63|21.47|24
1741594230000|2025-03-10 08:10:30|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|6
1741594250000|2025-03-10 08:10:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1741594260000|2025-03-10 08:11:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|9
1741594270000|2025-03-10 08:11:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|8
1741594280000|2025-03-10 08:11:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1741594350000|2025-03-10 08:12:30|21.64|21.48|21.63|21.47|21.66|21.5|21.63|21.47|13
1741594370000|2025-03-10 08:12:50|||||||||8
1741594400000|2025-03-10 08:13:20|||||||||4
1741594410000|2025-03-10 08:13:30|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1741594420000|2025-03-10 08:13:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1741594460000|2025-03-10 08:14:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|15
1741594470000|2025-03-10 08:14:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1741594480000|2025-03-10 08:14:40|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|3
1741594490000|2025-03-10 08:14:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1741594500000|2025-03-10 08:15:00|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|10
1741594510000|2025-03-10 08:15:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1741594520000|2025-03-10 08:15:20|||||||||2
1741594530000|2025-03-10 08:15:30|||||||||3
1741594540000|2025-03-10 08:15:40|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|4
1741594550000|2025-03-10 08:15:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1741594560000|2025-03-10 08:16:00|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|28
1741594570000|2025-03-10 08:16:10|||||||||1
1741594580000|2025-03-10 08:16:20|||||||||2
1741594600000|2025-03-10 08:16:40|||||||||1
1741594630000|2025-03-10 08:17:10|||||||||8
1741594660000|2025-03-10 08:17:40|21.75|21.59|21.79|21.63|21.79|21.63|21.74|21.58|5
1741594670000|2025-03-10 08:17:50|||||||||23
1741594680000|2025-03-10 08:18:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|1
1741594700000|2025-03-10 08:18:20|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|5
1741594710000|2025-03-10 08:18:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|1
1741594720000|2025-03-10 08:18:40|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|4
1741594730000|2025-03-10 08:18:50|||||||||1
1741594770000|2025-03-10 08:19:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1741594780000|2025-03-10 08:19:40|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|0
1741594790000|2025-03-10 08:19:50|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|3
1741594820000|2025-03-10 08:20:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1741594830000|2025-03-10 08:20:30|||||||||5
1741594840000|2025-03-10 08:20:40|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|8
1741594850000|2025-03-10 08:20:50|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|4
1741594860000|2025-03-10 08:21:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|4
1741594870000|2025-03-10 08:21:10|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|2
1741594890000|2025-03-10 08:21:30|||||||||10
1741594910000|2025-03-10 08:21:50|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|19
1741594920000|2025-03-10 08:22:00|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|1
1741594930000|2025-03-10 08:22:10|21.76|21.6|21.78|21.62|21.78|21.62|21.74|21.58|0
1741594950000|2025-03-10 08:22:30|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|0
1741594970000|2025-03-10 08:22:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1741594980000|2025-03-10 08:23:00|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|0
1741595000000|2025-03-10 08:23:20|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|0
1741595010000|2025-03-10 08:23:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1741595040000|2025-03-10 08:24:00|21.76|21.6|21.74|21.58|21.76|21.6|21.73|21.57|0
1741595050000|2025-03-10 08:24:10|21.76|21.6|21.76|21.6|21.76|21.6|21.73|21.57|3
1741595070000|2025-03-10 08:24:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1741595090000|2025-03-10 08:24:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741595100000|2025-03-10 08:25:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|3
1741595160000|2025-03-10 08:26:00|21.74|21.58|21.76|21.6|21.76|21.6|21.73|21.57|3
1741595170000|2025-03-10 08:26:10|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|0
1741595190000|2025-03-10 08:26:30|||||||||1
1741595250000|2025-03-10 08:27:30|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|2
1741595260000|2025-03-10 08:27:40|21.74|21.58|21.73|21.57|21.76|21.6|21.73|21.57|0
1741595310000|2025-03-10 08:28:30|||||||||2
1741595400000|2025-03-10 08:30:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|4
1741595410000|2025-03-10 08:30:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|2
1741595430000|2025-03-10 08:30:30|||||||||1
1741595440000|2025-03-10 08:30:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1741595520000|2025-03-10 08:32:00|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|6
1741595540000|2025-03-10 08:32:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1741595590000|2025-03-10 08:33:10|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1741595600000|2025-03-10 08:33:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|20
1741595610000|2025-03-10 08:33:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741595620000|2025-03-10 08:33:40|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|0
1741595630000|2025-03-10 08:33:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1741595640000|2025-03-10 08:34:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1741595650000|2025-03-10 08:34:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1741595660000|2025-03-10 08:34:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741595670000|2025-03-10 08:34:30|21.78|21.62|21.79|21.63|21.79|21.63|21.76|21.6|0
1741595680000|2025-03-10 08:34:40|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|1
1741595690000|2025-03-10 08:34:50|||||||||5
1741595700000|2025-03-10 08:35:00|21.81|21.65|21.81|21.65|21.84|21.68|21.81|21.65|5
1741595710000|2025-03-10 08:35:10|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|0
1741595720000|2025-03-10 08:35:20|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|11
1741595730000|2025-03-10 08:35:30|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1741595740000|2025-03-10 08:35:40|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|8
1741595770000|2025-03-10 08:36:10|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741595790000|2025-03-10 08:36:30|||||||||12
1741595800000|2025-03-10 08:36:40|||||||||1
1741595810000|2025-03-10 08:36:50|||||||||4
1741595880000|2025-03-10 08:38:00|21.83|21.67|21.81|21.65|21.84|21.68|21.81|21.65|4
1741595890000|2025-03-10 08:38:10|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|0
1741595900000|2025-03-10 08:38:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1741595970000|2025-03-10 08:39:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|6
1741595980000|2025-03-10 08:39:40|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|3
1741595990000|2025-03-10 08:39:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741596000000|2025-03-10 08:40:00|21.81|21.65|21.83|21.67|21.83|21.67|21.79|21.63|2
1741596020000|2025-03-10 08:40:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|18
1741596030000|2025-03-10 08:40:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741596050000|2025-03-10 08:40:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1741596060000|2025-03-10 08:41:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1741596080000|2025-03-10 08:41:20|||||||||4
1741596100000|2025-03-10 08:41:40|||||||||1
1741596130000|2025-03-10 08:42:10|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|0
1741596140000|2025-03-10 08:42:20|21.83|21.67|21.84|21.68|21.84|21.68|21.81|21.65|4
1741596150000|2025-03-10 08:42:30|||||||||8
1741596160000|2025-03-10 08:42:40|||||||||10
1741596170000|2025-03-10 08:42:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1741596190000|2025-03-10 08:43:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|4
1741596200000|2025-03-10 08:43:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|4
1741596230000|2025-03-10 08:43:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|25
1741596260000|2025-03-10 08:44:20|||||||||3
1741596270000|2025-03-10 08:44:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1741596280000|2025-03-10 08:44:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1741596290000|2025-03-10 08:44:50|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1741596300000|2025-03-10 08:45:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1741596310000|2025-03-10 08:45:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|5
1741596320000|2025-03-10 08:45:20|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|7
1741596330000|2025-03-10 08:45:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1741596340000|2025-03-10 08:45:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|12
1741596350000|2025-03-10 08:45:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|9
1741596390000|2025-03-10 08:46:30|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|11
1741596400000|2025-03-10 08:46:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1741596420000|2025-03-10 08:47:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|26
1741596430000|2025-03-10 08:47:10|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1741596440000|2025-03-10 08:47:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741596450000|2025-03-10 08:47:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1741596460000|2025-03-10 08:47:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1741596470000|2025-03-10 08:47:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|5
1741596480000|2025-03-10 08:48:00|||||||||1
1741596490000|2025-03-10 08:48:10|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|2
1741596500000|2025-03-10 08:48:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741596530000|2025-03-10 08:48:50|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|6
1741596540000|2025-03-10 08:49:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|5
1741596550000|2025-03-10 08:49:10|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|3
1741596570000|2025-03-10 08:49:30|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|18
1741596580000|2025-03-10 08:49:40|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741596590000|2025-03-10 08:49:50|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|2
1741596600000|2025-03-10 08:50:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|7
1741596610000|2025-03-10 08:50:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741596620000|2025-03-10 08:50:20|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741596640000|2025-03-10 08:50:40|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|5
1741596650000|2025-03-10 08:50:50|21.88|21.72|21.86|21.7|21.89|21.73|21.84|21.68|66
1741596660000|2025-03-10 08:51:00|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|5
1741596670000|2025-03-10 08:51:10|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|6
1741596680000|2025-03-10 08:51:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1741596690000|2025-03-10 08:51:30|21.84|21.68|21.88|21.72|21.88|21.72|21.84|21.68|0
1741596700000|2025-03-10 08:51:40|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|3
1741596710000|2025-03-10 08:51:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741596720000|2025-03-10 08:52:00|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|2
1741596730000|2025-03-10 08:52:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1741596740000|2025-03-10 08:52:20|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|3
1741596750000|2025-03-10 08:52:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741596760000|2025-03-10 08:52:40|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|4
1741596780000|2025-03-10 08:53:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1741596840000|2025-03-10 08:54:00|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|20
1741596860000|2025-03-10 08:54:20|21.95|21.79|22|21.84|22|21.84|21.95|21.79|9
1741596870000|2025-03-10 08:54:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|2
1741596880000|2025-03-10 08:54:40|21.99|21.83|22|21.84|22|21.84|21.99|21.83|7
1741596890000|2025-03-10 08:54:50|21.99|21.83|22|21.84|22|21.84|21.99|21.83|4
1741596900000|2025-03-10 08:55:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|2
1741596910000|2025-03-10 08:55:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|2
1741596920000|2025-03-10 08:55:20|22|21.84|22|21.84|22|21.84|22|21.84|9
1741596940000|2025-03-10 08:55:40|22.02|21.86|22|21.84|22.02|21.86|22|21.84|3
1741596950000|2025-03-10 08:55:50|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|26
1741596960000|2025-03-10 08:56:00|22.04|21.88|22|21.84|22.05|21.89|22|21.84|2
1741596980000|2025-03-10 08:56:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|7
1741596990000|2025-03-10 08:56:30|22.04|21.88|22.05|21.89|22.05|21.89|22.02|21.86|3
1741597000000|2025-03-10 08:56:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|1
1741597030000|2025-03-10 08:57:10|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|4
1741597070000|2025-03-10 08:57:50|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|4
1741597080000|2025-03-10 08:58:00|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|1
1741597100000|2025-03-10 08:58:20|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|3
1741597110000|2025-03-10 08:58:30|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|3
1741597130000|2025-03-10 08:58:50|22.04|21.88|22|21.84|22.05|21.89|22|21.84|4
1741597140000|2025-03-10 08:59:00|||||||||2
1741597170000|2025-03-10 08:59:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1741597180000|2025-03-10 08:59:40|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|0
1741597190000|2025-03-10 08:59:50|22|21.84|22|21.84|22|21.84|21.99|21.83|4
1741597240000|2025-03-10 09:00:40|22.05|21.89|22.02|21.86|22.05|21.89|22.02|21.86|15
1741597250000|2025-03-10 09:00:50|22|21.84|22|21.84|22.02|21.86|22|21.84|6
1741597260000|2025-03-10 09:01:00|||||||||4
1741597270000|2025-03-10 09:01:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|12
1741597280000|2025-03-10 09:01:20|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|10
1741597290000|2025-03-10 09:01:30|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|1
1741597300000|2025-03-10 09:01:40|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|0
1741597310000|2025-03-10 09:01:50|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|0
1741597330000|2025-03-10 09:02:10|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|2
1741597380000|2025-03-10 09:03:00|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|23
1741597400000|2025-03-10 09:03:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1741597410000|2025-03-10 09:03:30|||||||||5
1741597430000|2025-03-10 09:03:50|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|1
1741597440000|2025-03-10 09:04:00|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|4
1741597460000|2025-03-10 09:04:20|||||||||1
1741597480000|2025-03-10 09:04:40|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1741597540000|2025-03-10 09:05:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1741597550000|2025-03-10 09:05:50|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|0
1741597560000|2025-03-10 09:06:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1741597570000|2025-03-10 09:06:10|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|2
1741597580000|2025-03-10 09:06:20|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|0
1741597590000|2025-03-10 09:06:30|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|13
1741597620000|2025-03-10 09:07:00|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|0
1741597630000|2025-03-10 09:07:10|21.88|21.72|21.88|21.72|21.88|21.72|21.86|21.7|0
1741597640000|2025-03-10 09:07:20|21.86|21.7|21.84|21.68|21.88|21.72|21.84|21.68|0
1741597650000|2025-03-10 09:07:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|0
1741597680000|2025-03-10 09:08:00|||||||||1
1741597690000|2025-03-10 09:08:10|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|0
1741597700000|2025-03-10 09:08:20|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|1
1741597720000|2025-03-10 09:08:40|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|4
1741597740000|2025-03-10 09:09:00|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|0
1741597750000|2025-03-10 09:09:10|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|0
1741597760000|2025-03-10 09:09:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|7
1741597800000|2025-03-10 09:10:00|||||||||9
1741597830000|2025-03-10 09:10:30|||||||||1
1741597860000|2025-03-10 09:11:00|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|2
1741597870000|2025-03-10 09:11:10|21.97|21.81|21.99|21.83|21.99|21.83|21.96|21.8|5
1741597880000|2025-03-10 09:11:20|||||||||11
1741597890000|2025-03-10 09:11:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|5
1741597910000|2025-03-10 09:11:50|||||||||1
1741597960000|2025-03-10 09:12:40|||||||||4
1741598010000|2025-03-10 09:13:30|||||||||8
1741598030000|2025-03-10 09:13:50|22|21.84|21.99|21.83|22.02|21.86|21.99|21.83|13
1741598040000|2025-03-10 09:14:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|2
1741598050000|2025-03-10 09:14:10|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|1
1741598060000|2025-03-10 09:14:20|||||||||1
1741598070000|2025-03-10 09:14:30|||||||||2
1741598100000|2025-03-10 09:15:00|||||||||1
1741598110000|2025-03-10 09:15:10|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|43
1741598120000|2025-03-10 09:15:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|5
1741598140000|2025-03-10 09:15:40|||||||||1
1741598150000|2025-03-10 09:15:50|||||||||1
1741598160000|2025-03-10 09:16:00|21.91|21.75|21.89|21.73|21.91|21.75|21.87|21.71|6
1741598170000|2025-03-10 09:16:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|7
1741598180000|2025-03-10 09:16:20|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|1
1741598190000|2025-03-10 09:16:30|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741598200000|2025-03-10 09:16:40|||||||||5
1741598220000|2025-03-10 09:17:00|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|2
1741598230000|2025-03-10 09:17:10|||||||||1
1741598250000|2025-03-10 09:17:30|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|13
1741598290000|2025-03-10 09:18:10|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|7
1741598300000|2025-03-10 09:18:20|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|2
1741598310000|2025-03-10 09:18:30|||||||||5
1741598340000|2025-03-10 09:19:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|11
1741598350000|2025-03-10 09:19:10|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|1
1741598360000|2025-03-10 09:19:20|21.86|21.7|21.84|21.68|21.86|21.7|21.82|21.66|2
1741598370000|2025-03-10 09:19:30|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|0
1741598380000|2025-03-10 09:19:40|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|0
1741598390000|2025-03-10 09:19:50|21.85|21.69|21.87|21.71|21.87|21.71|21.84|21.68|0
1741598400000|2025-03-10 09:20:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1741598480000|2025-03-10 09:21:20|21.82|21.66|21.85|21.69|21.87|21.71|21.82|21.66|6
1741598490000|2025-03-10 09:21:30|21.86|21.7|21.87|21.71|21.87|21.71|21.82|21.66|1
1741598500000|2025-03-10 09:21:40|21.86|21.7|21.82|21.66|21.87|21.71|21.82|21.66|2
1741598520000|2025-03-10 09:22:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741598530000|2025-03-10 09:22:10|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741598610000|2025-03-10 09:23:30|||||||||3
1741598620000|2025-03-10 09:23:40|21.81|21.65|21.79|21.63|21.82|21.66|21.79|21.63|1
1741598630000|2025-03-10 09:23:50|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|0
1741598650000|2025-03-10 09:24:10|||||||||3
1741598670000|2025-03-10 09:24:30|||||||||1
1741598680000|2025-03-10 09:24:40|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1741598700000|2025-03-10 09:25:00|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|0
1741598730000|2025-03-10 09:25:30|||||||||1
1741598770000|2025-03-10 09:26:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1741598830000|2025-03-10 09:27:10|||||||||8
1741598840000|2025-03-10 09:27:20|||||||||3
1741598850000|2025-03-10 09:27:30|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|4
1741598880000|2025-03-10 09:28:00|||||||||1
1741598950000|2025-03-10 09:29:10|||||||||1
1741599000000|2025-03-10 09:30:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|3
1741599020000|2025-03-10 09:30:20|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|2
1741599030000|2025-03-10 09:30:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1741599050000|2025-03-10 09:30:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1741599060000|2025-03-10 09:31:00|21.79|21.63|21.77|21.61|21.81|21.65|21.77|21.61|0
1741599070000|2025-03-10 09:31:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|2
1741599080000|2025-03-10 09:31:20|||||||||7
1741599090000|2025-03-10 09:31:30|||||||||3
1741599100000|2025-03-10 09:31:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|3
1741599110000|2025-03-10 09:31:50|||||||||1
1741599230000|2025-03-10 09:33:50|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|25
1741599240000|2025-03-10 09:34:00|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|0
1741599260000|2025-03-10 09:34:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|33
1741599270000|2025-03-10 09:34:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1741599280000|2025-03-10 09:34:40|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1741599320000|2025-03-10 09:35:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|11
1741599330000|2025-03-10 09:35:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741599460000|2025-03-10 09:37:40|||||||||1
1741599500000|2025-03-10 09:38:20|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|1
1741599510000|2025-03-10 09:38:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|5
1741599530000|2025-03-10 09:38:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1741599760000|2025-03-10 09:42:40|||||||||1
1741599790000|2025-03-10 09:43:10|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1741599800000|2025-03-10 09:43:20|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|0
1741599870000|2025-03-10 09:44:30|||||||||15
1741599890000|2025-03-10 09:44:50|||||||||1
1741599930000|2025-03-10 09:45:30|||||||||1
1741599940000|2025-03-10 09:45:40|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1741599950000|2025-03-10 09:45:50|||||||||1
1741599970000|2025-03-10 09:46:10|||||||||1
1741599990000|2025-03-10 09:46:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1741600000000|2025-03-10 09:46:40|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600010000|2025-03-10 09:46:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600020000|2025-03-10 09:47:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1741600030000|2025-03-10 09:47:10|||||||||2
1741600040000|2025-03-10 09:47:20|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|5
1741600050000|2025-03-10 09:47:30|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600060000|2025-03-10 09:47:40|||||||||1
1741600070000|2025-03-10 09:47:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|0
1741600080000|2025-03-10 09:48:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1741600090000|2025-03-10 09:48:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1741600100000|2025-03-10 09:48:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1741600110000|2025-03-10 09:48:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|13
1741600120000|2025-03-10 09:48:40|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600130000|2025-03-10 09:48:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600140000|2025-03-10 09:49:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600190000|2025-03-10 09:49:50|21.71|21.55|21.71|21.55|21.71|21.55|21.7|21.54|2
1741600200000|2025-03-10 09:50:00|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|2
1741600210000|2025-03-10 09:50:10|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600220000|2025-03-10 09:50:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600240000|2025-03-10 09:50:40|||||||||1
1741600260000|2025-03-10 09:51:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1741600290000|2025-03-10 09:51:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|0
1741600310000|2025-03-10 09:51:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1741600330000|2025-03-10 09:52:10|||||||||1
1741600340000|2025-03-10 09:52:20|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1741600370000|2025-03-10 09:52:50|||||||||2
1741600390000|2025-03-10 09:53:10|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|2
1741600430000|2025-03-10 09:53:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1741600440000|2025-03-10 09:54:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|28
1741600450000|2025-03-10 09:54:10|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741600460000|2025-03-10 09:54:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741600480000|2025-03-10 09:54:40|||||||||8
1741600500000|2025-03-10 09:55:00|21.85|21.69|21.82|21.66|21.85|21.69|21.82|21.66|8
1741600510000|2025-03-10 09:55:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|14
1741600530000|2025-03-10 09:55:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|5
1741600540000|2025-03-10 09:55:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1741600550000|2025-03-10 09:55:50|||||||||1
1741600560000|2025-03-10 09:56:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741600580000|2025-03-10 09:56:20|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|5
1741600590000|2025-03-10 09:56:30|||||||||1
1741600600000|2025-03-10 09:56:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1741600610000|2025-03-10 09:56:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1741600630000|2025-03-10 09:57:10|21.89|21.73|21.92|21.76|21.92|21.76|21.87|21.71|17
1741600640000|2025-03-10 09:57:20|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|35
1741600650000|2025-03-10 09:57:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741600660000|2025-03-10 09:57:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|6
1741600710000|2025-03-10 09:58:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1741600720000|2025-03-10 09:58:40|21.85|21.69|21.84|21.68|21.85|21.69|21.82|21.66|0
1741600730000|2025-03-10 09:58:50|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741600740000|2025-03-10 09:59:00|21.86|21.7|21.87|21.71|21.87|21.71|21.84|21.68|2
1741600750000|2025-03-10 09:59:10|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|0
1741600760000|2025-03-10 09:59:20|21.86|21.7|21.87|21.71|21.87|21.71|21.84|21.68|3
1741600770000|2025-03-10 09:59:30|21.86|21.7|21.84|21.68|21.86|21.7|21.82|21.66|0
1741600780000|2025-03-10 09:59:40|21.85|21.69|21.84|21.68|21.85|21.69|21.82|21.66|2
1741600790000|2025-03-10 09:59:50|21.82|21.66|21.82|21.66|21.85|21.69|21.82|21.66|0
1741600820000|2025-03-10 10:00:20|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|1
1741600830000|2025-03-10 10:00:30|21.79|21.63|21.79|21.63|21.81|21.65|21.77|21.61|0
1741600840000|2025-03-10 10:00:40|21.77|21.61|21.76|21.6|21.79|21.63|21.76|21.6|9
1741600860000|2025-03-10 10:01:00|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|5
1741600870000|2025-03-10 10:01:10|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|0
1741600880000|2025-03-10 10:01:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741600890000|2025-03-10 10:01:30|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1741600920000|2025-03-10 10:02:00|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|9
1741601000000|2025-03-10 10:03:20|||||||||1
1741601030000|2025-03-10 10:03:50|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|2
1741601040000|2025-03-10 10:04:00|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|0
1741601060000|2025-03-10 10:04:20|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|2
1741601070000|2025-03-10 10:04:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1741601080000|2025-03-10 10:04:40|21.79|21.63|21.79|21.63|21.81|21.65|21.79|21.63|0
1741601090000|2025-03-10 10:04:50|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1741601110000|2025-03-10 10:05:10|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|0
1741601120000|2025-03-10 10:05:20|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1741601130000|2025-03-10 10:05:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1741601140000|2025-03-10 10:05:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1741601160000|2025-03-10 10:06:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|5
1741601170000|2025-03-10 10:06:10|21.84|21.68|21.87|21.71|21.87|21.71|21.82|21.66|5
1741601180000|2025-03-10 10:06:20|21.86|21.7|21.84|21.68|21.87|21.71|21.84|21.68|0
1741601210000|2025-03-10 10:06:50|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|0
1741601220000|2025-03-10 10:07:00|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|0
1741601260000|2025-03-10 10:07:40|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601270000|2025-03-10 10:07:50|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601280000|2025-03-10 10:08:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601290000|2025-03-10 10:08:10|21.84|21.68|21.84|21.68|21.87|21.71|21.82|21.66|2
1741601300000|2025-03-10 10:08:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1741601310000|2025-03-10 10:08:30|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|0
1741601320000|2025-03-10 10:08:40|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601340000|2025-03-10 10:09:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|2
1741601350000|2025-03-10 10:09:10|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|6
1741601360000|2025-03-10 10:09:20|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|1
1741601370000|2025-03-10 10:09:30|21.85|21.69|21.87|21.71|21.87|21.71|21.84|21.68|2
1741601380000|2025-03-10 10:09:40|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|13
1741601390000|2025-03-10 10:09:50|21.88|21.72|21.87|21.71|21.89|21.73|21.87|21.71|1
1741601400000|2025-03-10 10:10:00|21.88|21.72|21.87|21.71|21.89|21.73|21.87|21.71|0
1741601410000|2025-03-10 10:10:10|21.88|21.72|21.88|21.72|21.89|21.73|21.87|21.71|0
1741601420000|2025-03-10 10:10:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1741601430000|2025-03-10 10:10:30|||||||||2
1741601490000|2025-03-10 10:11:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1741601500000|2025-03-10 10:11:40|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|2
1741601510000|2025-03-10 10:11:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1741601530000|2025-03-10 10:12:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1741601540000|2025-03-10 10:12:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|50
1741601570000|2025-03-10 10:12:50|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601580000|2025-03-10 10:13:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1741601590000|2025-03-10 10:13:10|21.84|21.68|21.85|21.69|21.85|21.69|21.82|21.66|0
1741601600000|2025-03-10 10:13:20|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|1
1741601610000|2025-03-10 10:13:30|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|0
1741601640000|2025-03-10 10:14:00|||||||||1
1741601710000|2025-03-10 10:15:10|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|8
1741601720000|2025-03-10 10:15:20|21.84|21.68|21.84|21.68|21.87|21.71|21.84|21.68|0
1741601730000|2025-03-10 10:15:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1741601760000|2025-03-10 10:16:00|||||||||1
1741601820000|2025-03-10 10:17:00|21.89|21.73|21.89|21.73|21.92|21.76|21.89|21.73|7
1741601830000|2025-03-10 10:17:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741601860000|2025-03-10 10:17:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|8
1741601880000|2025-03-10 10:18:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|2
1741601890000|2025-03-10 10:18:10|21.9|21.74|21.88|21.72|21.9|21.74|21.87|21.71|1
1741601900000|2025-03-10 10:18:20|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|1
1741601920000|2025-03-10 10:18:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|3
1741601930000|2025-03-10 10:18:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|2
1741601940000|2025-03-10 10:19:00|21.9|21.74|21.9|21.74|21.9|21.74|21.87|21.71|7
1741601950000|2025-03-10 10:19:10|21.89|21.73|21.87|21.71|21.9|21.74|21.87|21.71|2
1741601960000|2025-03-10 10:19:20|21.89|21.73|21.89|21.73|21.92|21.76|21.89|21.73|5
1741601970000|2025-03-10 10:19:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|22
1741601990000|2025-03-10 10:19:50|||||||||1
1741602000000|2025-03-10 10:20:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|3
1741602040000|2025-03-10 10:20:40|||||||||1
1741602090000|2025-03-10 10:21:30|21.88|21.72|21.89|21.73|21.9|21.74|21.88|21.72|1
1741602100000|2025-03-10 10:21:40|21.88|21.72|21.89|21.73|21.9|21.74|21.88|21.72|3
1741602110000|2025-03-10 10:21:50|21.88|21.72|21.89|21.73|21.89|21.73|21.87|21.71|0
1741602120000|2025-03-10 10:22:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1741602130000|2025-03-10 10:22:10|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1741602140000|2025-03-10 10:22:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741602150000|2025-03-10 10:22:30|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|0
1741602260000|2025-03-10 10:24:20|||||||||5
1741602300000|2025-03-10 10:25:00|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|1
1741602310000|2025-03-10 10:25:10|21.89|21.73|21.87|21.71|21.9|21.74|21.87|21.71|6
1741602320000|2025-03-10 10:25:20|21.88|21.72|21.87|21.71|21.89|21.73|21.87|21.71|3
1741602330000|2025-03-10 10:25:30|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|5
1741602350000|2025-03-10 10:25:50|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1741602360000|2025-03-10 10:26:00|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|0
1741602370000|2025-03-10 10:26:10|21.88|21.72|21.89|21.73|21.9|21.74|21.88|21.72|1
1741602380000|2025-03-10 10:26:20|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|4
1741602390000|2025-03-10 10:26:30|21.88|21.72|21.9|21.74|21.9|21.74|21.87|21.71|0
1741602400000|2025-03-10 10:26:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|11
1741602410000|2025-03-10 10:26:50|21.9|21.74|21.89|21.73|21.92|21.76|21.89|21.73|0
1741602420000|2025-03-10 10:27:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1741602430000|2025-03-10 10:27:10|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|2
1741602440000|2025-03-10 10:27:20|21.89|21.73|21.88|21.72|21.89|21.73|21.87|21.71|1
1741602450000|2025-03-10 10:27:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741602460000|2025-03-10 10:27:40|||||||||1
1741602520000|2025-03-10 10:28:40|21.88|21.72|21.89|21.73|21.9|21.74|21.88|21.72|4
1741602530000|2025-03-10 10:28:50|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|0
1741602540000|2025-03-10 10:29:00|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|0
1741602550000|2025-03-10 10:29:10|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|0
1741602560000|2025-03-10 10:29:20|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|2
1741602570000|2025-03-10 10:29:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741602580000|2025-03-10 10:29:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741602600000|2025-03-10 10:30:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|11
1741602610000|2025-03-10 10:30:10|21.93|21.77|21.92|21.76|21.94|21.78|21.92|21.76|24
1741602620000|2025-03-10 10:30:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741602630000|2025-03-10 10:30:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741602640000|2025-03-10 10:30:40|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|7
1741602660000|2025-03-10 10:31:00|21.88|21.72|21.88|21.72|21.88|21.72|21.87|21.71|1
1741602670000|2025-03-10 10:31:10|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|3
1741602690000|2025-03-10 10:31:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1741602700000|2025-03-10 10:31:40|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|0
1741602760000|2025-03-10 10:32:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1741602770000|2025-03-10 10:32:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1741602780000|2025-03-10 10:33:00|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|1
1741602790000|2025-03-10 10:33:10|21.88|21.72|21.92|21.76|21.93|21.77|21.88|21.72|49
1741602820000|2025-03-10 10:33:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741602830000|2025-03-10 10:33:50|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|3
1741602840000|2025-03-10 10:34:00|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|0
1741602860000|2025-03-10 10:34:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741602880000|2025-03-10 10:34:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1741602890000|2025-03-10 10:34:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741602900000|2025-03-10 10:35:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|4
1741602910000|2025-03-10 10:35:10|||||||||6
1741602920000|2025-03-10 10:35:20|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741602930000|2025-03-10 10:35:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|11
1741602940000|2025-03-10 10:35:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741603030000|2025-03-10 10:37:10|||||||||4
1741603050000|2025-03-10 10:37:30|||||||||1
1741603070000|2025-03-10 10:37:50|||||||||1
1741603080000|2025-03-10 10:38:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|10
1741603090000|2025-03-10 10:38:10|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|0
1741603110000|2025-03-10 10:38:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741603120000|2025-03-10 10:38:40|||||||||1
1741603130000|2025-03-10 10:38:50|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741603150000|2025-03-10 10:39:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|1
1741603160000|2025-03-10 10:39:20|||||||||5
1741603180000|2025-03-10 10:39:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|2
1741603190000|2025-03-10 10:39:50|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|5
1741603210000|2025-03-10 10:40:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1741603220000|2025-03-10 10:40:20|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|0
1741603240000|2025-03-10 10:40:40|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|3
1741603250000|2025-03-10 10:40:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1741603260000|2025-03-10 10:41:00|22.02|21.86|22.02|21.86|22.02|21.86|21.98|21.82|1
1741603270000|2025-03-10 10:41:10|21.98|21.82|22.02|21.86|22.02|21.86|21.98|21.82|0
1741603280000|2025-03-10 10:41:20|22|21.84|22.02|21.86|22.02|21.86|22|21.84|0
1741603290000|2025-03-10 10:41:30|||||||||2
1741603380000|2025-03-10 10:43:00|||||||||1
1741603420000|2025-03-10 10:43:40|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|31
1741603430000|2025-03-10 10:43:50|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|3
1741603450000|2025-03-10 10:44:10|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|7
1741603460000|2025-03-10 10:44:20|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|0
1741603470000|2025-03-10 10:44:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741603520000|2025-03-10 10:45:20|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|3
1741603530000|2025-03-10 10:45:30|||||||||1
1741603540000|2025-03-10 10:45:40|||||||||20
1741603570000|2025-03-10 10:46:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1741603580000|2025-03-10 10:46:20|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|3
1741603590000|2025-03-10 10:46:30|22|21.84|22.02|21.86|22.02|21.86|22|21.84|1
1741603600000|2025-03-10 10:46:40|22|21.84|22.02|21.86|22.02|21.86|22|21.84|0
1741603610000|2025-03-10 10:46:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1741603620000|2025-03-10 10:47:00|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1741603630000|2025-03-10 10:47:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741603650000|2025-03-10 10:47:30|22|21.84|21.98|21.82|22|21.84|21.98|21.82|0
1741603670000|2025-03-10 10:47:50|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|3
1741603680000|2025-03-10 10:48:00|22.02|21.86|22|21.84|22.02|21.86|21.98|21.82|0
1741603690000|2025-03-10 10:48:10|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|0
1741603740000|2025-03-10 10:49:00|22|21.84|22|21.84|22|21.84|21.98|21.82|0
1741603750000|2025-03-10 10:49:10|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|1
1741603760000|2025-03-10 10:49:20|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|4
1741603770000|2025-03-10 10:49:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1741603790000|2025-03-10 10:49:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1741603800000|2025-03-10 10:50:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|1
1741603810000|2025-03-10 10:50:10|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|1
1741603850000|2025-03-10 10:50:50|||||||||1
1741603930000|2025-03-10 10:52:10|21.95|21.79|21.95|21.79|21.95|21.79|21.92|21.76|15
1741603940000|2025-03-10 10:52:20|21.94|21.78|21.94|21.78|21.94|21.78|21.92|21.76|1
1741603950000|2025-03-10 10:52:30|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|3
1741604070000|2025-03-10 10:54:30|||||||||1
1741604080000|2025-03-10 10:54:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|2
1741604090000|2025-03-10 10:54:50|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|12
1741604100000|2025-03-10 10:55:00|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|2
1741604130000|2025-03-10 10:55:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741604160000|2025-03-10 10:56:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741604170000|2025-03-10 10:56:10|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|8
1741604190000|2025-03-10 10:56:30|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|0
1741604200000|2025-03-10 10:56:40|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|2
1741604210000|2025-03-10 10:56:50|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|1
1741604260000|2025-03-10 10:57:40|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|1
1741604280000|2025-03-10 10:58:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741604290000|2025-03-10 10:58:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741604300000|2025-03-10 10:58:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741604390000|2025-03-10 10:59:50|||||||||6
1741604400000|2025-03-10 11:00:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|2
1741604410000|2025-03-10 11:00:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1741604430000|2025-03-10 11:00:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1741604440000|2025-03-10 11:00:40|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1741604450000|2025-03-10 11:00:50|||||||||1
1741604460000|2025-03-10 11:01:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741604470000|2025-03-10 11:01:10|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|0
1741604480000|2025-03-10 11:01:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1741604490000|2025-03-10 11:01:30|21.91|21.75|21.91|21.75|21.92|21.76|21.91|21.75|3
1741604500000|2025-03-10 11:01:40|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|0
1741604510000|2025-03-10 11:01:50|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1741604540000|2025-03-10 11:02:20|||||||||2
1741604550000|2025-03-10 11:02:30|||||||||2
1741604560000|2025-03-10 11:02:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1741604590000|2025-03-10 11:03:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|6
1741604610000|2025-03-10 11:03:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|3
1741604640000|2025-03-10 11:04:00|21.87|21.71|21.98|21.82|22.02|21.86|21.87|21.71|85
1741604650000|2025-03-10 11:04:10|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|6
1741604660000|2025-03-10 11:04:20|21.98|21.82|21.98|21.82|22|21.84|21.97|21.81|29
1741604670000|2025-03-10 11:04:30|22|21.84|22.02|21.86|22.03|21.87|22|21.84|15
1741604680000|2025-03-10 11:04:40|22.03|21.87|22.02|21.86|22.03|21.87|21.98|21.82|0
1741604690000|2025-03-10 11:04:50|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|3
1741604700000|2025-03-10 11:05:00|22.04|21.88|22.03|21.87|22.07|21.91|22.03|21.87|27
1741604710000|2025-03-10 11:05:10|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|2
1741604720000|2025-03-10 11:05:20|22|21.84|21.98|21.82|22.02|21.86|21.98|21.82|3
1741604730000|2025-03-10 11:05:30|22|21.84|22|21.84|22.02|21.86|22|21.84|0
1741604740000|2025-03-10 11:05:40|22.02|21.86|22.03|21.87|22.03|21.87|21.98|21.82|5
1741604750000|2025-03-10 11:05:50|22.02|21.86|22|21.84|22.03|21.87|22|21.84|0
1741604760000|2025-03-10 11:06:00|21.98|21.82|21.98|21.82|22|21.84|21.97|21.81|8
1741604770000|2025-03-10 11:06:10|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|11
1741604780000|2025-03-10 11:06:20|21.95|21.79|21.97|21.81|21.98|21.82|21.93|21.77|5
1741604800000|2025-03-10 11:06:40|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|0
1741604810000|2025-03-10 11:06:50|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|2
1741604820000|2025-03-10 11:07:00|21.93|21.77|21.97|21.81|21.97|21.81|21.92|21.76|1
1741604830000|2025-03-10 11:07:10|21.95|21.79|21.93|21.77|21.97|21.81|21.93|21.77|5
1741604840000|2025-03-10 11:07:20|21.95|21.79|21.93|21.77|21.97|21.81|21.92|21.76|4
1741604850000|2025-03-10 11:07:30|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|9
1741605040000|2025-03-10 11:10:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1741605050000|2025-03-10 11:10:50|21.92|21.76|21.91|21.75|21.92|21.76|21.89|21.73|1
1741605060000|2025-03-10 11:11:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|1
1741605080000|2025-03-10 11:11:20|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|1
1741605090000|2025-03-10 11:11:30|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|0
1741605100000|2025-03-10 11:11:40|21.89|21.73|21.92|21.76|21.92|21.76|21.87|21.71|0
1741605110000|2025-03-10 11:11:50|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|1
1741605180000|2025-03-10 11:13:00|||||||||2
1741605200000|2025-03-10 11:13:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|5
1741605210000|2025-03-10 11:13:30|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|4
1741605220000|2025-03-10 11:13:40|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|0
1741605230000|2025-03-10 11:13:50|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|3
1741605240000|2025-03-10 11:14:00|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|0
1741605250000|2025-03-10 11:14:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|2
1741605300000|2025-03-10 11:15:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|2
1741605310000|2025-03-10 11:15:10|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|13
1741605320000|2025-03-10 11:15:20|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|0
1741605330000|2025-03-10 11:15:30|21.97|21.81|21.92|21.76|21.98|21.82|21.92|21.76|18
1741605340000|2025-03-10 11:15:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1741605500000|2025-03-10 11:18:20|21.91|21.75|21.92|21.76|21.92|21.76|21.89|21.73|11
1741605530000|2025-03-10 11:18:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1741605540000|2025-03-10 11:19:00|21.89|21.73|21.87|21.71|21.9|21.74|21.87|21.71|4
1741605570000|2025-03-10 11:19:30|21.89|21.73|21.89|21.73|21.9|21.74|21.87|21.71|0
1741605580000|2025-03-10 11:19:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1741605640000|2025-03-10 11:20:40|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|0
1741605660000|2025-03-10 11:21:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1741605700000|2025-03-10 11:21:40|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|8
1741605710000|2025-03-10 11:21:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1741605720000|2025-03-10 11:22:00|||||||||16
1741605750000|2025-03-10 11:22:30|||||||||1
1741605780000|2025-03-10 11:23:00|||||||||13
1741605840000|2025-03-10 11:24:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|12
1741605860000|2025-03-10 11:24:20|||||||||2
1741605900000|2025-03-10 11:25:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|5
1741605910000|2025-03-10 11:25:10|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1741605940000|2025-03-10 11:25:40|||||||||1
1741605960000|2025-03-10 11:26:00|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|4
1741605980000|2025-03-10 11:26:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1741605990000|2025-03-10 11:26:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|25
1741606000000|2025-03-10 11:26:40|||||||||10
1741606040000|2025-03-10 11:27:20|||||||||9
1741606150000|2025-03-10 11:29:10|||||||||17
1741606210000|2025-03-10 11:30:10|21.88|21.72|21.9|21.74|21.92|21.76|21.88|21.72|12
1741606220000|2025-03-10 11:30:20|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|0
1741606230000|2025-03-10 11:30:30|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|5
1741606250000|2025-03-10 11:30:50|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|3
1741606260000|2025-03-10 11:31:00|||||||||1
1741606310000|2025-03-10 11:31:50|21.91|21.75|21.9|21.74|21.91|21.75|21.89|21.73|9
1741606320000|2025-03-10 11:32:00|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|0
1741606360000|2025-03-10 11:32:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1741606370000|2025-03-10 11:32:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|2
1741606400000|2025-03-10 11:33:20|||||||||1
1741606410000|2025-03-10 11:33:30|||||||||1
1741606500000|2025-03-10 11:35:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|4
1741606520000|2025-03-10 11:35:20|||||||||11
1741606560000|2025-03-10 11:36:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|6
1741606570000|2025-03-10 11:36:10|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|0
1741606580000|2025-03-10 11:36:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741606590000|2025-03-10 11:36:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1741606610000|2025-03-10 11:36:50|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1741606630000|2025-03-10 11:37:10|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|3
1741606640000|2025-03-10 11:37:20|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|2
1741606660000|2025-03-10 11:37:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741606670000|2025-03-10 11:37:50|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741606680000|2025-03-10 11:38:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741606690000|2025-03-10 11:38:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741606700000|2025-03-10 11:38:20|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741606710000|2025-03-10 11:38:30|||||||||2
1741606730000|2025-03-10 11:38:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741606740000|2025-03-10 11:39:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1741606750000|2025-03-10 11:39:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741606800000|2025-03-10 11:40:00|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|10
1741606820000|2025-03-10 11:40:20|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|2
1741606860000|2025-03-10 11:41:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|12
1741606880000|2025-03-10 11:41:20|22|21.84|22|21.84|22|21.84|21.98|21.82|1
1741606890000|2025-03-10 11:41:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741606920000|2025-03-10 11:42:00|22|21.84|21.98|21.82|22|21.84|21.98|21.82|0
1741606930000|2025-03-10 11:42:10|22.02|21.86|22.01|21.85|22.03|21.87|22.01|21.85|19
1741606940000|2025-03-10 11:42:20|22|21.84|22|21.84|22.01|21.85|22|21.84|0
1741606950000|2025-03-10 11:42:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1741607000000|2025-03-10 11:43:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1741607010000|2025-03-10 11:43:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1741607020000|2025-03-10 11:43:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|26
1741607030000|2025-03-10 11:43:50|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1741607040000|2025-03-10 11:44:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|3
1741607060000|2025-03-10 11:44:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|12
1741607080000|2025-03-10 11:44:40|||||||||1
1741607100000|2025-03-10 11:45:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|3
1741607110000|2025-03-10 11:45:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|1
1741607120000|2025-03-10 11:45:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1741607160000|2025-03-10 11:46:00|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|2
1741607220000|2025-03-10 11:47:00|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|10
1741607240000|2025-03-10 11:47:20|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|10
1741607250000|2025-03-10 11:47:30|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|0
1741607260000|2025-03-10 11:47:40|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|0
1741607270000|2025-03-10 11:47:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1741607280000|2025-03-10 11:48:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741607290000|2025-03-10 11:48:10|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|0
1741607300000|2025-03-10 11:48:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741607310000|2025-03-10 11:48:30|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|0
1741607320000|2025-03-10 11:48:40|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|4
1741607360000|2025-03-10 11:49:20|||||||||12
1741607370000|2025-03-10 11:49:30|21.99|21.83|22.01|21.85|22.03|21.87|21.99|21.83|5
1741607380000|2025-03-10 11:49:40|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|1
1741607390000|2025-03-10 11:49:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1741607400000|2025-03-10 11:50:00|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|46
1741607410000|2025-03-10 11:50:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|14
1741607420000|2025-03-10 11:50:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|57
1741607430000|2025-03-10 11:50:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|11
1741607460000|2025-03-10 11:51:00|||||||||1
1741607480000|2025-03-10 11:51:20|||||||||3
1741607510000|2025-03-10 11:51:50|||||||||1
1741607610000|2025-03-10 11:53:30|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|25
1741607620000|2025-03-10 11:53:40|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|9
1741607640000|2025-03-10 11:54:00|||||||||2
1741607650000|2025-03-10 11:54:10|22.06|21.9|22.06|21.9|22.06|21.9|22.04|21.88|6
1741607660000|2025-03-10 11:54:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|1
1741607670000|2025-03-10 11:54:30|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|5
1741607680000|2025-03-10 11:54:40|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|1
1741607690000|2025-03-10 11:54:50|22.07|21.91|22.09|21.93|22.09|21.93|22.06|21.9|5
1741607700000|2025-03-10 11:55:00|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|6
1741607710000|2025-03-10 11:55:10|||||||||12
1741607720000|2025-03-10 11:55:20|||||||||3
1741607740000|2025-03-10 11:55:40|||||||||1
1741607750000|2025-03-10 11:55:50|22.08|21.92|22.09|21.93|22.09|21.93|22.06|21.9|10
1741607760000|2025-03-10 11:56:00|||||||||9
1741607770000|2025-03-10 11:56:10|||||||||2
1741607790000|2025-03-10 11:56:30|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|4
1741607800000|2025-03-10 11:56:40|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|10
1741607840000|2025-03-10 11:57:20|||||||||4
1741607870000|2025-03-10 11:57:50|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|3
1741607880000|2025-03-10 11:58:00|22.06|21.9|22.09|21.93|22.09|21.93|22.04|21.88|12
1741607890000|2025-03-10 11:58:10|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|0
1741607910000|2025-03-10 11:58:30|||||||||9
1741607920000|2025-03-10 11:58:40|||||||||4
1741607940000|2025-03-10 11:59:00|||||||||3
1741607970000|2025-03-10 11:59:30|||||||||17
1741608060000|2025-03-10 12:01:00|||||||||14
1741608100000|2025-03-10 12:01:40|||||||||1
1741608130000|2025-03-10 12:02:10|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|3
1741608140000|2025-03-10 12:02:20|||||||||4
1741608150000|2025-03-10 12:02:30|||||||||12
1741608160000|2025-03-10 12:02:40|||||||||7
1741608170000|2025-03-10 12:02:50|||||||||5
1741608190000|2025-03-10 12:03:10|||||||||3
1741608200000|2025-03-10 12:03:20|22.08|21.92|22.04|21.88|22.09|21.93|22.04|21.88|13
1741608210000|2025-03-10 12:03:30|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|5
1741608250000|2025-03-10 12:04:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741608260000|2025-03-10 12:04:20|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|9
1741608270000|2025-03-10 12:04:30|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|1
1741608280000|2025-03-10 12:04:40|22.08|21.92|22.04|21.88|22.09|21.93|22.04|21.88|2
1741608300000|2025-03-10 12:05:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1741608310000|2025-03-10 12:05:10|||||||||3
1741608320000|2025-03-10 12:05:20|22.11|21.95|22.09|21.93|22.14|21.98|22.09|21.93|20
1741608330000|2025-03-10 12:05:30|22.11|21.95|22.09|21.93|22.13|21.97|22.09|21.93|16
1741608340000|2025-03-10 12:05:40|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|0
1741608350000|2025-03-10 12:05:50|22.1|21.94|22.11|21.95|22.11|21.95|22.09|21.93|6
1741608370000|2025-03-10 12:06:10|22.1|21.94|22.09|21.93|22.11|21.95|22.09|21.93|12
1741608390000|2025-03-10 12:06:30|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|2
1741608410000|2025-03-10 12:06:50|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|3
1741608420000|2025-03-10 12:07:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1741608430000|2025-03-10 12:07:10|22.1|21.94|22.11|21.95|22.11|21.95|22.09|21.93|2
1741608440000|2025-03-10 12:07:20|||||||||4
1741608460000|2025-03-10 12:07:40|||||||||37
1741608480000|2025-03-10 12:08:00|22.13|21.97|22.14|21.98|22.14|21.98|22.11|21.95|0
1741608490000|2025-03-10 12:08:10|22.16|22|22.16|22|22.16|22|22.16|22|12
1741608500000|2025-03-10 12:08:20|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|31
1741608510000|2025-03-10 12:08:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1741608530000|2025-03-10 12:08:50|22.16|22|22.16|22|22.16|22|22.16|22|4
1741608540000|2025-03-10 12:09:00|||||||||12
1741608550000|2025-03-10 12:09:10|||||||||9
1741608570000|2025-03-10 12:09:30|||||||||1
1741608580000|2025-03-10 12:09:40|22.19|22.03|22.16|22|22.19|22.03|22.16|22|0
1741608590000|2025-03-10 12:09:50|||||||||1
1741608600000|2025-03-10 12:10:00|||||||||9
1741608610000|2025-03-10 12:10:10|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|2
1741608620000|2025-03-10 12:10:20|22.14|21.98|22.14|21.98|22.15|21.99|22.14|21.98|0
1741608630000|2025-03-10 12:10:30|22.15|21.99|22.15|21.99|22.16|22|22.15|21.99|0
1741608640000|2025-03-10 12:10:40|22.16|22|22.16|22|22.16|22|22.16|22|3
1741608650000|2025-03-10 12:10:50|22.14|21.98|22.16|22|22.16|22|22.14|21.98|20
1741608660000|2025-03-10 12:11:00|22.18|22.02|22.16|22|22.18|22.02|22.16|22|8
1741608680000|2025-03-10 12:11:20|||||||||3
1741608690000|2025-03-10 12:11:30|||||||||6
1741608700000|2025-03-10 12:11:40|||||||||3
1741608710000|2025-03-10 12:11:50|||||||||2
1741608750000|2025-03-10 12:12:30|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|0
1741608760000|2025-03-10 12:12:40|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|69
1741608770000|2025-03-10 12:12:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1741608780000|2025-03-10 12:13:00|22.18|22.02|22.16|22|22.19|22.03|22.16|22|10
1741608790000|2025-03-10 12:13:10|||||||||4
1741608820000|2025-03-10 12:13:40|||||||||1
1741608880000|2025-03-10 12:14:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1741608890000|2025-03-10 12:14:50|22.16|22|22.16|22|22.16|22|22.16|22|2
1741608900000|2025-03-10 12:15:00|||||||||10
1741608920000|2025-03-10 12:15:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|1
1741608930000|2025-03-10 12:15:30|22.16|22|22.16|22|22.16|22|22.16|22|1
1741608970000|2025-03-10 12:16:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|21
1741608990000|2025-03-10 12:16:30|||||||||2
1741609050000|2025-03-10 12:17:30|||||||||7
1741609060000|2025-03-10 12:17:40|22.2|22.04|22.19|22.03|22.21|22.05|22.19|22.03|4
1741609070000|2025-03-10 12:17:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1741609080000|2025-03-10 12:18:00|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|0
1741609090000|2025-03-10 12:18:10|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741609100000|2025-03-10 12:18:20|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741609110000|2025-03-10 12:18:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|2
1741609120000|2025-03-10 12:18:40|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1741609130000|2025-03-10 12:18:50|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|6
1741609140000|2025-03-10 12:19:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|4
1741609150000|2025-03-10 12:19:10|22.2|22.04|22.21|22.05|22.21|22.05|22.19|22.03|1
1741609160000|2025-03-10 12:19:20|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|0
1741609170000|2025-03-10 12:19:30|||||||||4
1741609180000|2025-03-10 12:19:40|22.2|22.04|22.19|22.03|22.2|22.04|22.17|22.01|0
1741609200000|2025-03-10 12:20:00|22.21|22.05|22.21|22.05|22.21|22.05|22.2|22.04|0
1741609210000|2025-03-10 12:20:10|22.19|22.03|22.14|21.98|22.19|22.03|22.14|21.98|7
1741609220000|2025-03-10 12:20:20|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1741609230000|2025-03-10 12:20:30|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|30
1741609240000|2025-03-10 12:20:40|22.1|21.94|22.09|21.93|22.11|21.95|22.09|21.93|6
1741609250000|2025-03-10 12:20:50|22.11|21.95|22.12|21.96|22.12|21.96|22.09|21.93|9
1741609260000|2025-03-10 12:21:00|22.11|21.95|22.12|21.96|22.14|21.98|22.11|21.95|0
1741609270000|2025-03-10 12:21:10|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|1
1741609300000|2025-03-10 12:21:40|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|11
1741609310000|2025-03-10 12:21:50|22.07|21.91|22.09|21.93|22.09|21.93|22.06|21.9|4
1741609330000|2025-03-10 12:22:10|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|6
1741609340000|2025-03-10 12:22:20|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|0
1741609380000|2025-03-10 12:23:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|53
1741609390000|2025-03-10 12:23:10|22.14|21.98|22.16|22|22.16|22|22.14|21.98|11
1741609410000|2025-03-10 12:23:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1741609420000|2025-03-10 12:23:40|22.16|22|22.16|22|22.17|22.01|22.16|22|0
1741609480000|2025-03-10 12:24:40|||||||||1
1741609490000|2025-03-10 12:24:50|22.15|21.99|22.16|22|22.16|22|22.15|21.99|3
1741609510000|2025-03-10 12:25:10|22.15|21.99|22.16|22|22.16|22|22.15|21.99|7
1741609550000|2025-03-10 12:25:50|||||||||1
1741609600000|2025-03-10 12:26:40|||||||||1
1741609640000|2025-03-10 12:27:20|||||||||1
1741609660000|2025-03-10 12:27:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|5
1741609670000|2025-03-10 12:27:50|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|14
1741609750000|2025-03-10 12:29:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1741609760000|2025-03-10 12:29:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|5
1741609790000|2025-03-10 12:29:50|||||||||10
1741609800000|2025-03-10 12:30:00|22.24|22.08|22.26|22.1|22.26|22.1|22.21|22.05|13
1741609810000|2025-03-10 12:30:10|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1741609820000|2025-03-10 12:30:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|81
1741609830000|2025-03-10 12:30:30|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|2
1741609850000|2025-03-10 12:30:50|22.24|22.08|22.21|22.05|22.26|22.1|22.21|22.05|12
1741609870000|2025-03-10 12:31:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1741609880000|2025-03-10 12:31:20|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1741609890000|2025-03-10 12:31:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1741609900000|2025-03-10 12:31:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|2
1741609910000|2025-03-10 12:31:50|||||||||14
1741609920000|2025-03-10 12:32:00|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|11
1741609930000|2025-03-10 12:32:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1741609940000|2025-03-10 12:32:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|4
1741609970000|2025-03-10 12:32:50|||||||||9
1741609980000|2025-03-10 12:33:00|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|1
1741609990000|2025-03-10 12:33:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741610060000|2025-03-10 12:34:20|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|3
1741610070000|2025-03-10 12:34:30|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|2
1741610090000|2025-03-10 12:34:50|||||||||2
1741610110000|2025-03-10 12:35:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|25
1741610120000|2025-03-10 12:35:20|22.29|22.13|22.29|22.13|22.29|22.13|22.27|22.11|7
1741610130000|2025-03-10 12:35:30|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|0
1741610140000|2025-03-10 12:35:40|22.31|22.15|22.31|22.15|22.32|22.16|22.29|22.13|32
1741610150000|2025-03-10 12:35:50|22.29|22.13|22.32|22.16|22.32|22.16|22.29|22.13|4
1741610160000|2025-03-10 12:36:00|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1741610170000|2025-03-10 12:36:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|1
1741610180000|2025-03-10 12:36:20|||||||||1
1741610190000|2025-03-10 12:36:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1741610200000|2025-03-10 12:36:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|1
1741610210000|2025-03-10 12:36:50|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|4
1741610220000|2025-03-10 12:37:00|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|2
1741610240000|2025-03-10 12:37:20|||||||||3
1741610250000|2025-03-10 12:37:30|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|17
1741610260000|2025-03-10 12:37:40|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|20
1741610350000|2025-03-10 12:39:10|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1741610360000|2025-03-10 12:39:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|38
1741610370000|2025-03-10 12:39:30|||||||||1
1741610400000|2025-03-10 12:40:00|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|1
1741610410000|2025-03-10 12:40:10|||||||||1
1741610420000|2025-03-10 12:40:20|||||||||32
1741610430000|2025-03-10 12:40:30|||||||||1
1741610480000|2025-03-10 12:41:20|||||||||1
1741610490000|2025-03-10 12:41:30|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|12
1741610500000|2025-03-10 12:41:40|||||||||3
1741610520000|2025-03-10 12:42:00|22.2|22.04|22.19|22.03|22.21|22.05|22.19|22.03|4
1741610560000|2025-03-10 12:42:40|||||||||1
1741610570000|2025-03-10 12:42:50|22.17|22.01|22.16|22|22.19|22.03|22.16|22|1
1741610580000|2025-03-10 12:43:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741610590000|2025-03-10 12:43:10|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|1
1741610600000|2025-03-10 12:43:20|||||||||2
1741610620000|2025-03-10 12:43:40|22.17|22.01|22.16|22|22.17|22.01|22.15|21.99|15
1741610650000|2025-03-10 12:44:10|22.17|22.01|22.16|22|22.17|22.01|22.16|22|0
1741610660000|2025-03-10 12:44:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|1
1741610690000|2025-03-10 12:44:50|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|2
1741610700000|2025-03-10 12:45:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741610720000|2025-03-10 12:45:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741610750000|2025-03-10 12:45:50|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741610760000|2025-03-10 12:46:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1741610780000|2025-03-10 12:46:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|5
1741610790000|2025-03-10 12:46:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1741610800000|2025-03-10 12:46:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|3
1741610810000|2025-03-10 12:46:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1741610820000|2025-03-10 12:47:00|22.15|21.99|22.15|21.99|22.15|21.99|22.14|21.98|4
1741610830000|2025-03-10 12:47:10|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741610870000|2025-03-10 12:47:50|22.14|21.98|22.14|21.98|22.15|21.99|22.14|21.98|3
1741610900000|2025-03-10 12:48:20|||||||||1
1741610930000|2025-03-10 12:48:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|12
1741610940000|2025-03-10 12:49:00|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|0
1741610950000|2025-03-10 12:49:10|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|0
1741610960000|2025-03-10 12:49:20|||||||||6
1741610970000|2025-03-10 12:49:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|8
1741610980000|2025-03-10 12:49:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|14
1741610990000|2025-03-10 12:49:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|11
1741611020000|2025-03-10 12:50:20|||||||||1
1741611030000|2025-03-10 12:50:30|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|15
1741611070000|2025-03-10 12:51:10|22.22|22.06|22.25|22.09|22.25|22.09|22.22|22.06|51
1741611100000|2025-03-10 12:51:40|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|3
1741611120000|2025-03-10 12:52:00|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|3
1741611140000|2025-03-10 12:52:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741611150000|2025-03-10 12:52:30|22.15|21.99|22.15|21.99|22.17|22.01|22.14|21.98|8
1741611160000|2025-03-10 12:52:40|22.17|22.01|22.17|22.01|22.17|22.01|22.15|21.99|0
1741611170000|2025-03-10 12:52:50|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|3
1741611180000|2025-03-10 12:53:00|22.15|21.99|22.15|21.99|22.15|21.99|22.14|21.98|21
1741611190000|2025-03-10 12:53:10|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|1
1741611200000|2025-03-10 12:53:20|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741611210000|2025-03-10 12:53:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|0
1741611220000|2025-03-10 12:53:40|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|0
1741611240000|2025-03-10 12:54:00|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|5
1741611270000|2025-03-10 12:54:30|||||||||4
1741611300000|2025-03-10 12:55:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741611310000|2025-03-10 12:55:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1741611320000|2025-03-10 12:55:20|||||||||11
1741611330000|2025-03-10 12:55:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|58
1741611340000|2025-03-10 12:55:40|22.16|22|22.16|22|22.16|22|22.16|22|6
1741611350000|2025-03-10 12:55:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|16
1741611410000|2025-03-10 12:56:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1741611420000|2025-03-10 12:57:00|||||||||1
1741611430000|2025-03-10 12:57:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|11
1741611440000|2025-03-10 12:57:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|24
1741611450000|2025-03-10 12:57:30|||||||||6
1741611460000|2025-03-10 12:57:40|||||||||1
1741611480000|2025-03-10 12:58:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1741611490000|2025-03-10 12:58:10|||||||||2
1741611500000|2025-03-10 12:58:20|22.16|22|22.16|22|22.16|22|22.14|21.98|1
1741611510000|2025-03-10 12:58:30|22.14|21.98|22.16|22|22.18|22.02|22.14|21.98|0
1741611520000|2025-03-10 12:58:40|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|2
1741611580000|2025-03-10 12:59:40|||||||||1
1741611590000|2025-03-10 12:59:50|||||||||2
1741611600000|2025-03-10 13:00:00|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|6
1741611610000|2025-03-10 13:00:10|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|0
1741611640000|2025-03-10 13:00:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1741611650000|2025-03-10 13:00:50|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|8
1741611660000|2025-03-10 13:01:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741611680000|2025-03-10 13:01:20|||||||||1
1741611770000|2025-03-10 13:02:50|||||||||1
1741611790000|2025-03-10 13:03:10|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|17
1741611840000|2025-03-10 13:04:00|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|63
1741611850000|2025-03-10 13:04:10|||||||||3
1741611860000|2025-03-10 13:04:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|17
1741611870000|2025-03-10 13:04:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|3
1741611890000|2025-03-10 13:04:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|62
1741611920000|2025-03-10 13:05:20|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1741611930000|2025-03-10 13:05:30|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|2
1741611940000|2025-03-10 13:05:40|||||||||1
1741611950000|2025-03-10 13:05:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|70
1741611960000|2025-03-10 13:06:00|||||||||12
1741611970000|2025-03-10 13:06:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|13
1741611980000|2025-03-10 13:06:20|||||||||6
1741611990000|2025-03-10 13:06:30|||||||||9
1741612000000|2025-03-10 13:06:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|11
1741612010000|2025-03-10 13:06:50|||||||||16
1741612020000|2025-03-10 13:07:00|22.33|22.17|22.3|22.14|22.33|22.17|22.27|22.11|52
1741612030000|2025-03-10 13:07:10|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|29
1741612040000|2025-03-10 13:07:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|0
1741612050000|2025-03-10 13:07:30|||||||||5
1741612060000|2025-03-10 13:07:40|||||||||16
1741612070000|2025-03-10 13:07:50|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|4
1741612080000|2025-03-10 13:08:00|22.35|22.19|22.35|22.19|22.37|22.21|22.32|22.16|26
1741612090000|2025-03-10 13:08:10|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|5
1741612100000|2025-03-10 13:08:20|||||||||3
1741612110000|2025-03-10 13:08:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|7
1741612120000|2025-03-10 13:08:40|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|12
1741612130000|2025-03-10 13:08:50|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|19
1741612140000|2025-03-10 13:09:00|22.4|22.24|22.4|22.24|22.4|22.24|22.38|22.22|14
1741612150000|2025-03-10 13:09:10|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|19
1741612160000|2025-03-10 13:09:20|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|72
1741612170000|2025-03-10 13:09:30|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|101
1741612180000|2025-03-10 13:09:40|||||||||9
1741612190000|2025-03-10 13:09:50|||||||||6
1741612200000|2025-03-10 13:10:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|32
1741612210000|2025-03-10 13:10:10|22.27|22.11|22.27|22.11|22.32|22.16|22.25|22.09|126
1741612220000|2025-03-10 13:10:20|22.26|22.1|22.27|22.11|22.29|22.13|22.25|22.09|37
1741612230000|2025-03-10 13:10:30|22.3|22.14|22.3|22.14|22.3|22.14|22.27|22.11|13
1741612240000|2025-03-10 13:10:40|22.29|22.13|22.3|22.14|22.3|22.14|22.27|22.11|0
1741612250000|2025-03-10 13:10:50|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|28
1741612260000|2025-03-10 13:11:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|8
1741612270000|2025-03-10 13:11:10|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|6
1741612280000|2025-03-10 13:11:20|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|10
1741612290000|2025-03-10 13:11:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|23
1741612300000|2025-03-10 13:11:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|9
1741612310000|2025-03-10 13:11:50|22.31|22.15|22.3|22.14|22.31|22.15|22.3|22.14|3
1741612320000|2025-03-10 13:12:00|22.29|22.13|22.29|22.13|22.3|22.14|22.29|22.13|38
1741612330000|2025-03-10 13:12:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|35
1741612340000|2025-03-10 13:12:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|40
1741612350000|2025-03-10 13:12:30|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|47
1741612360000|2025-03-10 13:12:40|22.35|22.19|22.34|22.18|22.35|22.19|22.32|22.16|1
1741612370000|2025-03-10 13:12:50|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|16
1741612380000|2025-03-10 13:13:00|22.34|22.18|22.35|22.19|22.35|22.19|22.3|22.14|129
1741612390000|2025-03-10 13:13:10|||||||||2
1741612410000|2025-03-10 13:13:30|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|3
1741612420000|2025-03-10 13:13:40|22.32|22.16|22.3|22.14|22.33|22.17|22.3|22.14|3
1741612450000|2025-03-10 13:14:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|3
1741612460000|2025-03-10 13:14:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|0
1741612470000|2025-03-10 13:14:30|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|1
1741612480000|2025-03-10 13:14:40|22.27|22.11|22.27|22.11|22.29|22.13|22.27|22.11|4
1741612490000|2025-03-10 13:14:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|26
1741612500000|2025-03-10 13:15:00|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|1
1741612510000|2025-03-10 13:15:10|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|26
1741612520000|2025-03-10 13:15:20|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|7
1741612530000|2025-03-10 13:15:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741612540000|2025-03-10 13:15:40|||||||||2
1741612550000|2025-03-10 13:15:50|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|0
1741612560000|2025-03-10 13:16:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|1
1741612570000|2025-03-10 13:16:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|7
1741612580000|2025-03-10 13:16:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|7
1741612590000|2025-03-10 13:16:30|||||||||1
1741612610000|2025-03-10 13:16:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1741612620000|2025-03-10 13:17:00|22.3|22.14|22.3|22.14|22.3|22.14|22.29|22.13|6
1741612640000|2025-03-10 13:17:20|||||||||11
1741612740000|2025-03-10 13:19:00|22.29|22.13|22.29|22.13|22.3|22.14|22.29|22.13|1
1741612760000|2025-03-10 13:19:20|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1741612770000|2025-03-10 13:19:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1741612790000|2025-03-10 13:19:50|||||||||12
1741612800000|2025-03-10 13:20:00|||||||||2
1741612810000|2025-03-10 13:20:10|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|0
1741612830000|2025-03-10 13:20:30|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|12
1741612840000|2025-03-10 13:20:40|||||||||7
1741612850000|2025-03-10 13:20:50|||||||||20
1741612870000|2025-03-10 13:21:10|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|3
1741612900000|2025-03-10 13:21:40|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|1
1741612910000|2025-03-10 13:21:50|22.31|22.15|22.35|22.19|22.35|22.19|22.31|22.15|0
1741612920000|2025-03-10 13:22:00|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|1
1741612930000|2025-03-10 13:22:10|||||||||8
1741613010000|2025-03-10 13:23:30|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|4
1741613030000|2025-03-10 13:23:50|||||||||1
1741613040000|2025-03-10 13:24:00|||||||||4
1741613050000|2025-03-10 13:24:10|||||||||4
1741613070000|2025-03-10 13:24:30|||||||||5
1741613090000|2025-03-10 13:24:50|22.31|22.15|22.3|22.14|22.32|22.16|22.3|22.14|13
1741613100000|2025-03-10 13:25:00|22.32|22.16|22.33|22.17|22.33|22.17|22.3|22.14|22
1741613110000|2025-03-10 13:25:10|22.32|22.16|22.32|22.16|22.32|22.16|22.3|22.14|5
1741613120000|2025-03-10 13:25:20|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|0
1741613130000|2025-03-10 13:25:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1741613140000|2025-03-10 13:25:40|||||||||10
1741613180000|2025-03-10 13:26:20|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|1
1741613190000|2025-03-10 13:26:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1741613200000|2025-03-10 13:26:40|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741613210000|2025-03-10 13:26:50|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741613220000|2025-03-10 13:27:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|29
1741613230000|2025-03-10 13:27:10|||||||||1
1741613260000|2025-03-10 13:27:40|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|0
1741613280000|2025-03-10 13:28:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|5
1741613300000|2025-03-10 13:28:20|||||||||1
1741613310000|2025-03-10 13:28:30|||||||||6
1741613320000|2025-03-10 13:28:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|42
1741613330000|2025-03-10 13:28:50|||||||||18
1741613340000|2025-03-10 13:29:00|||||||||1
1741613350000|2025-03-10 13:29:10|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|22
1741613360000|2025-03-10 13:29:20|||||||||5
1741613370000|2025-03-10 13:29:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|17
1741613380000|2025-03-10 13:29:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|40
1741613390000|2025-03-10 13:29:50|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|14
1741613400000|2025-03-10 13:30:00|22.27|22.11|22.32|22.16|22.33|22.17|22.27|22.11|279
1741613410000|2025-03-10 13:30:10|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|42
1741613420000|2025-03-10 13:30:20|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|360
1741613430000|2025-03-10 13:30:30|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|58
1741613440000|2025-03-10 13:30:40|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|57
1741613450000|2025-03-10 13:30:50|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|54
1741613460000|2025-03-10 13:31:00|22.22|22.06|22.27|22.11|22.28|22.12|22.22|22.06|72
1741613470000|2025-03-10 13:31:10|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|26
1741613480000|2025-03-10 13:31:20|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|29
1741613490000|2025-03-10 13:31:30|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|114
1741613500000|2025-03-10 13:31:40|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|44
1741613510000|2025-03-10 13:31:50|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|76
1741613520000|2025-03-10 13:32:00|22.23|22.07|22.33|22.17|22.33|22.17|22.22|22.06|87
1741613530000|2025-03-10 13:32:10|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|83
1741613540000|2025-03-10 13:32:20|22.38|22.22|22.38|22.22|22.38|22.22|22.34|22.18|51
1741613550000|2025-03-10 13:32:30|22.34|22.18|22.33|22.17|22.34|22.18|22.28|22.12|123
1741613560000|2025-03-10 13:32:40|||||||||52
1741613570000|2025-03-10 13:32:50|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|132
1741613580000|2025-03-10 13:33:00|22.33|22.17|22.33|22.17|22.34|22.18|22.32|22.16|83
1741613590000|2025-03-10 13:33:10|22.34|22.18|22.34|22.18|22.38|22.22|22.34|22.18|18
1741613600000|2025-03-10 13:33:20|22.36|22.2|22.33|22.17|22.38|22.22|22.33|22.17|38
1741613610000|2025-03-10 13:33:30|22.34|22.18|22.38|22.22|22.38|22.22|22.33|22.17|49
1741613620000|2025-03-10 13:33:40|||||||||8
1741613630000|2025-03-10 13:33:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|53
1741613640000|2025-03-10 13:34:00|22.33|22.17|22.38|22.22|22.38|22.22|22.33|22.17|106
1741613650000|2025-03-10 13:34:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|31
1741613660000|2025-03-10 13:34:20|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|77
1741613670000|2025-03-10 13:34:30|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|3
1741613680000|2025-03-10 13:34:40|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|32
1741613690000|2025-03-10 13:34:50|22.31|22.15|22.28|22.12|22.33|22.17|22.28|22.12|41
1741613700000|2025-03-10 13:35:00|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|115
1741613710000|2025-03-10 13:35:10|22.22|22.06|22.23|22.07|22.23|22.07|22.18|22.02|97
1741613720000|2025-03-10 13:35:20|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|33
1741613730000|2025-03-10 13:35:30|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|23
1741613740000|2025-03-10 13:35:40|22.17|22.01|22.17|22.01|22.18|22.02|22.13|21.97|37
1741613750000|2025-03-10 13:35:50|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|32
1741613760000|2025-03-10 13:36:00|22.13|21.97|22.17|22.01|22.18|22.02|22.13|21.97|44
1741613770000|2025-03-10 13:36:10|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|22
1741613780000|2025-03-10 13:36:20|22.15|21.99|22.22|22.06|22.22|22.06|22.15|21.99|21
1741613790000|2025-03-10 13:36:30|22.18|22.02|22.22|22.06|22.23|22.07|22.18|22.02|40
1741613800000|2025-03-10 13:36:40|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|49
1741613810000|2025-03-10 13:36:50|||||||||15
1741613820000|2025-03-10 13:37:00|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|36
1741613830000|2025-03-10 13:37:10|22.23|22.07|22.25|22.09|22.27|22.11|22.23|22.07|17
1741613840000|2025-03-10 13:37:20|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|50
1741613850000|2025-03-10 13:37:30|22.23|22.07|22.23|22.07|22.27|22.11|22.22|22.06|9
1741613860000|2025-03-10 13:37:40|22.22|22.06|22.22|22.06|22.22|22.06|22.18|22.02|33
1741613870000|2025-03-10 13:37:50|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|31
1741613880000|2025-03-10 13:38:00|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|38
1741613890000|2025-03-10 13:38:10|22.25|22.09|22.23|22.07|22.25|22.09|22.22|22.06|115
1741613900000|2025-03-10 13:38:20|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|22
1741613910000|2025-03-10 13:38:30|22.25|22.09|22.22|22.06|22.27|22.11|22.22|22.06|12
1741613920000|2025-03-10 13:38:40|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|9
1741613930000|2025-03-10 13:38:50|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|19
1741613940000|2025-03-10 13:39:00|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|19
1741613950000|2025-03-10 13:39:10|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|38
1741613960000|2025-03-10 13:39:20|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|82
1741613980000|2025-03-10 13:39:40|22.2|22.04|22.22|22.06|22.22|22.06|22.17|22.01|71
1741613990000|2025-03-10 13:39:50|||||||||30
1741614000000|2025-03-10 13:40:00|22.23|22.07|22.25|22.09|22.27|22.11|22.23|22.07|23
1741614010000|2025-03-10 13:40:10|22.27|22.11|22.17|22.01|22.27|22.11|22.17|22.01|62
1741614020000|2025-03-10 13:40:20|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|37
1741614030000|2025-03-10 13:40:30|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|18
1741614040000|2025-03-10 13:40:40|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|43
1741614050000|2025-03-10 13:40:50|22.18|22.02|22.17|22.01|22.18|22.02|22.12|21.96|33
1741614060000|2025-03-10 13:41:00|22.12|21.96|22.12|21.96|22.17|22.01|22.1|21.94|19
1741614070000|2025-03-10 13:41:10|22.11|21.95|22.12|21.96|22.12|21.96|22.07|21.91|43
1741614080000|2025-03-10 13:41:20|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|39
1741614090000|2025-03-10 13:41:30|||||||||14
1741614100000|2025-03-10 13:41:40|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|24
1741614110000|2025-03-10 13:41:50|22.15|21.99|22.17|22.01|22.17|22.01|22.12|21.96|11
1741614120000|2025-03-10 13:42:00|22.13|21.97|22.17|22.01|22.18|22.02|22.13|21.97|72
1741614130000|2025-03-10 13:42:10|22.15|21.99|22.13|21.97|22.17|22.01|22.12|21.96|59
1741614140000|2025-03-10 13:42:20|22.15|21.99|22.13|21.97|22.17|22.01|22.13|21.97|18
1741614150000|2025-03-10 13:42:30|22.15|21.99|22.15|21.99|22.18|22.02|22.13|21.97|57
1741614160000|2025-03-10 13:42:40|22.13|21.97|22.12|21.96|22.15|21.99|22.12|21.96|24
1741614170000|2025-03-10 13:42:50|22.08|21.92|22.12|21.96|22.12|21.96|22.07|21.91|27
1741614180000|2025-03-10 13:43:00|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|3
1741614190000|2025-03-10 13:43:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|33
1741614200000|2025-03-10 13:43:20|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|71
1741614210000|2025-03-10 13:43:30|22.07|21.91|22.11|21.95|22.12|21.96|22.06|21.9|18
1741614220000|2025-03-10 13:43:40|||||||||2
1741614230000|2025-03-10 13:43:50|22.1|21.94|22.08|21.92|22.11|21.95|22.06|21.9|23
1741614240000|2025-03-10 13:44:00|22.1|21.94|22.06|21.9|22.11|21.95|22.06|21.9|80
1741614250000|2025-03-10 13:44:10|22.09|21.93|22.05|21.89|22.11|21.95|22.05|21.89|28
1741614260000|2025-03-10 13:44:20|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|12
1741614270000|2025-03-10 13:44:30|22|21.84|22.06|21.9|22.06|21.9|22|21.84|29
1741614280000|2025-03-10 13:44:40|||||||||20
1741614290000|2025-03-10 13:44:50|22.05|21.89|22.05|21.89|22.05|21.89|22.01|21.85|108
1741614300000|2025-03-10 13:45:00|22.06|21.9|22.01|21.85|22.06|21.9|22|21.84|76
1741614310000|2025-03-10 13:45:10|22|21.84|22.05|21.89|22.05|21.89|22|21.84|19
1741614320000|2025-03-10 13:45:20|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|42
1741614330000|2025-03-10 13:45:30|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|23
1741614340000|2025-03-10 13:45:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|38
1741614350000|2025-03-10 13:45:50|||||||||8
1741614360000|2025-03-10 13:46:00|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|12
1741614370000|2025-03-10 13:46:10|22.08|21.92|22.05|21.89|22.1|21.94|22.01|21.85|29
1741614380000|2025-03-10 13:46:20|22.03|21.87|22.04|21.88|22.05|21.89|22|21.84|137
1741614390000|2025-03-10 13:46:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|17
1741614400000|2025-03-10 13:46:40|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|10
1741614410000|2025-03-10 13:46:50|22.08|21.92|22.11|21.95|22.11|21.95|22.06|21.9|38
1741614420000|2025-03-10 13:47:00|||||||||27
1741614430000|2025-03-10 13:47:10|22.16|22|22.16|22|22.16|22|22.16|22|39
1741614440000|2025-03-10 13:47:20|||||||||32
1741614450000|2025-03-10 13:47:30|22.18|22.02|22.21|22.05|22.21|22.05|22.18|22.02|35
1741614460000|2025-03-10 13:47:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|26
1741614470000|2025-03-10 13:47:50|22.16|22|22.11|21.95|22.16|22|22.11|21.95|113
1741614480000|2025-03-10 13:48:00|22.16|22|22.21|22.05|22.21|22.05|22.16|22|45
1741614490000|2025-03-10 13:48:10|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|9
1741614500000|2025-03-10 13:48:20|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|79
1741614510000|2025-03-10 13:48:30|22.16|22|22.21|22.05|22.21|22.05|22.16|22|17
1741614520000|2025-03-10 13:48:40|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|46
1741614530000|2025-03-10 13:48:50|22.16|22|22.18|22.02|22.18|22.02|22.16|22|44
1741614540000|2025-03-10 13:49:00|22.21|22.05|22.23|22.07|22.23|22.07|22.18|22.02|21
1741614550000|2025-03-10 13:49:10|22.21|22.05|22.16|22|22.21|22.05|22.16|22|23
1741614560000|2025-03-10 13:49:20|||||||||8
1741614570000|2025-03-10 13:49:30|22.13|21.97|22.11|21.95|22.15|21.99|22.1|21.94|55
1741614580000|2025-03-10 13:49:40|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|16
1741614590000|2025-03-10 13:49:50|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|9
1741614600000|2025-03-10 13:50:00|22.13|21.97|22.1|21.94|22.16|22|22.06|21.9|36
1741614610000|2025-03-10 13:50:10|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|18
1741614620000|2025-03-10 13:50:20|22.04|21.88|22.06|21.9|22.1|21.94|22.04|21.88|58
1741614630000|2025-03-10 13:50:30|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|57
1741614640000|2025-03-10 13:50:40|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|39
1741614650000|2025-03-10 13:50:50|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|138
1741614660000|2025-03-10 13:51:00|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|6
1741614670000|2025-03-10 13:51:10|22.06|21.9|22.1|21.94|22.11|21.95|22.06|21.9|38
1741614680000|2025-03-10 13:51:20|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|27
1741614690000|2025-03-10 13:51:30|22.1|21.94|22.1|21.94|22.1|21.94|22.06|21.9|8
1741614700000|2025-03-10 13:51:40|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|37
1741614710000|2025-03-10 13:51:50|22.15|21.99|22.16|22|22.21|22.05|22.15|21.99|251
1741614720000|2025-03-10 13:52:00|||||||||3
1741614730000|2025-03-10 13:52:10|22.18|22.02|22.16|22|22.23|22.07|22.16|22|60
1741614740000|2025-03-10 13:52:20|22.18|22.02|22.16|22|22.18|22.02|22.16|22|18
1741614750000|2025-03-10 13:52:30|||||||||30
1741614760000|2025-03-10 13:52:40|22.15|21.99|22.16|22|22.16|22|22.11|21.95|23
1741614770000|2025-03-10 13:52:50|22.18|22.02|22.16|22|22.18|22.02|22.16|22|23
1741614780000|2025-03-10 13:53:00|22.18|22.02|22.16|22|22.18|22.02|22.16|22|19
1741614790000|2025-03-10 13:53:10|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|2
1741614800000|2025-03-10 13:53:20|22.21|22.05|22.18|22.02|22.21|22.05|22.16|22|31
1741614810000|2025-03-10 13:53:30|22.21|22.05|22.21|22.05|22.21|22.05|22.18|22.02|2
1741614820000|2025-03-10 13:53:40|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|45
1741614830000|2025-03-10 13:53:50|22.23|22.07|22.23|22.07|22.23|22.07|22.21|22.05|31
1741614840000|2025-03-10 13:54:00|22.26|22.1|22.26|22.1|22.26|22.1|22.23|22.07|38
1741614850000|2025-03-10 13:54:10|22.28|22.12|22.28|22.12|22.28|22.12|22.26|22.1|12
1741614860000|2025-03-10 13:54:20|||||||||13
1741614870000|2025-03-10 13:54:30|||||||||21
1741614880000|2025-03-10 13:54:40|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|44
1741614890000|2025-03-10 13:54:50|22.26|22.1|22.26|22.1|22.28|22.12|22.26|22.1|10
1741614900000|2025-03-10 13:55:00|22.23|22.07|22.21|22.05|22.26|22.1|22.21|22.05|46
1741614910000|2025-03-10 13:55:10|22.23|22.07|22.21|22.05|22.23|22.07|22.16|22|58
1741614920000|2025-03-10 13:55:20|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|15
1741614930000|2025-03-10 13:55:30|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|2
1741614940000|2025-03-10 13:55:40|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|18
1741614950000|2025-03-10 13:55:50|22.16|22|22.16|22|22.16|22|22.16|22|66
1741614960000|2025-03-10 13:56:00|22.15|21.99|22.16|22|22.16|22|22.11|21.95|41
1741614970000|2025-03-10 13:56:10|22.18|22.02|22.16|22|22.21|22.05|22.16|22|21
1741614980000|2025-03-10 13:56:20|22.18|22.02|22.16|22|22.18|22.02|22.16|22|84
1741614990000|2025-03-10 13:56:30|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|23
1741615000000|2025-03-10 13:56:40|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|117
1741615010000|2025-03-10 13:56:50|22.11|21.95|22.15|21.99|22.16|22|22.1|21.94|19
1741615020000|2025-03-10 13:57:00|22.13|21.97|22.11|21.95|22.15|21.99|22.1|21.94|99
1741615030000|2025-03-10 13:57:10|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|13
1741615040000|2025-03-10 13:57:20|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|40
1741615050000|2025-03-10 13:57:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|17
1741615060000|2025-03-10 13:57:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|25
1741615070000|2025-03-10 13:57:50|||||||||2
1741615080000|2025-03-10 13:58:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|5
1741615090000|2025-03-10 13:58:10|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|89
1741615100000|2025-03-10 13:58:20|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|47
1741615110000|2025-03-10 13:58:30|22.06|21.9|22.11|21.95|22.11|21.95|22.05|21.89|31
1741615120000|2025-03-10 13:58:40|22.1|21.94|22.11|21.95|22.11|21.95|22.06|21.9|52
1741615130000|2025-03-10 13:58:50|||||||||10
1741615140000|2025-03-10 13:59:00|22.16|22|22.16|22|22.16|22|22.13|21.97|75
1741615150000|2025-03-10 13:59:10|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|15
1741615160000|2025-03-10 13:59:20|22.2|22.04|22.18|22.02|22.21|22.05|22.18|22.02|27
1741615170000|2025-03-10 13:59:30|22.16|22|22.18|22.02|22.18|22.02|22.16|22|20
1741615180000|2025-03-10 13:59:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|0
1741615190000|2025-03-10 13:59:50|||||||||17
1741615200000|2025-03-10 14:00:00|22.2|22.04|22.28|22.12|22.28|22.12|22.2|22.04|71
1741615210000|2025-03-10 14:00:10|22.29|22.13|22.31|22.15|22.33|22.17|22.28|22.12|103
1741615220000|2025-03-10 14:00:20|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|6
1741615230000|2025-03-10 14:00:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|146
1741615240000|2025-03-10 14:00:40|||||||||10
1741615250000|2025-03-10 14:00:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|15
1741615260000|2025-03-10 14:01:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1741615270000|2025-03-10 14:01:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|23
1741615280000|2025-03-10 14:01:20|||||||||10
1741615290000|2025-03-10 14:01:30|||||||||8
1741615300000|2025-03-10 14:01:40|||||||||2
1741615310000|2025-03-10 14:01:50|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|48
1741615320000|2025-03-10 14:02:00|22.33|22.17|22.29|22.13|22.34|22.18|22.29|22.13|120
1741615330000|2025-03-10 14:02:10|22.33|22.17|22.34|22.18|22.34|22.18|22.31|22.15|126
1741615340000|2025-03-10 14:02:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|54
1741615350000|2025-03-10 14:02:30|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|43
1741615360000|2025-03-10 14:02:40|22.33|22.17|22.33|22.17|22.33|22.17|22.29|22.13|143
1741615370000|2025-03-10 14:02:50|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|42
1741615380000|2025-03-10 14:03:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|65
1741615390000|2025-03-10 14:03:10|22.26|22.1|22.23|22.07|22.28|22.12|22.21|22.05|114
1741615400000|2025-03-10 14:03:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|41
1741615410000|2025-03-10 14:03:30|22.28|22.12|22.31|22.15|22.33|22.17|22.28|22.12|112
1741615420000|2025-03-10 14:03:40|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|17
1741615430000|2025-03-10 14:03:50|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|0
1741615440000|2025-03-10 14:04:00|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|58
1741615450000|2025-03-10 14:04:10|22.33|22.17|22.33|22.17|22.33|22.17|22.29|22.13|23
1741615460000|2025-03-10 14:04:20|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|49
1741615470000|2025-03-10 14:04:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|19
1741615480000|2025-03-10 14:04:40|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|45
1741615490000|2025-03-10 14:04:50|||||||||30
1741615500000|2025-03-10 14:05:00|22.33|22.17|22.3|22.14|22.34|22.18|22.28|22.12|77
1741615510000|2025-03-10 14:05:10|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|68
1741615520000|2025-03-10 14:05:20|||||||||28
1741615530000|2025-03-10 14:05:30|22.34|22.18|22.34|22.18|22.38|22.22|22.33|22.17|8
1741615540000|2025-03-10 14:05:40|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|65
1741615550000|2025-03-10 14:05:50|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|98
1741615560000|2025-03-10 14:06:00|22.35|22.19|22.39|22.23|22.39|22.23|22.35|22.19|43
1741615570000|2025-03-10 14:06:10|||||||||24
1741615580000|2025-03-10 14:06:20|22.43|22.27|22.43|22.27|22.44|22.28|22.39|22.23|74
1741615590000|2025-03-10 14:06:30|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|83
1741615600000|2025-03-10 14:06:40|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|74
1741615610000|2025-03-10 14:06:50|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|15
1741615620000|2025-03-10 14:07:00|22.41|22.25|22.38|22.22|22.41|22.25|22.36|22.2|32
1741615630000|2025-03-10 14:07:10|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|73
1741615640000|2025-03-10 14:07:20|22.36|22.2|22.36|22.2|22.38|22.22|22.36|22.2|39
1741615650000|2025-03-10 14:07:30|22.37|22.21|22.43|22.27|22.43|22.27|22.37|22.21|70
1741615660000|2025-03-10 14:07:40|22.38|22.22|22.38|22.22|22.43|22.27|22.38|22.22|24
1741615670000|2025-03-10 14:07:50|22.41|22.25|22.43|22.27|22.43|22.27|22.38|22.22|53
1741615680000|2025-03-10 14:08:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|54
1741615690000|2025-03-10 14:08:10|22.46|22.3|22.44|22.28|22.48|22.32|22.44|22.28|31
1741615700000|2025-03-10 14:08:20|22.46|22.3|22.48|22.32|22.48|22.32|22.44|22.28|13
1741615710000|2025-03-10 14:08:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|19
1741615720000|2025-03-10 14:08:40|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|32
1741615730000|2025-03-10 14:08:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|12
1741615740000|2025-03-10 14:09:00|22.48|22.32|22.44|22.28|22.48|22.32|22.43|22.27|7
1741615750000|2025-03-10 14:09:10|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|21
1741615760000|2025-03-10 14:09:20|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|52
1741615770000|2025-03-10 14:09:30|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|48
1741615780000|2025-03-10 14:09:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|12
1741615790000|2025-03-10 14:09:50|||||||||13
1741615800000|2025-03-10 14:10:00|22.5|22.34|22.5|22.34|22.54|22.38|22.49|22.33|106
1741615810000|2025-03-10 14:10:10|22.49|22.33|22.5|22.34|22.54|22.38|22.49|22.33|22
1741615820000|2025-03-10 14:10:20|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|124
1741615830000|2025-03-10 14:10:30|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|65
1741615840000|2025-03-10 14:10:40|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|42
1741615850000|2025-03-10 14:10:50|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|140
1741615860000|2025-03-10 14:11:00|22.48|22.32|22.44|22.28|22.49|22.33|22.43|22.27|108
1741615870000|2025-03-10 14:11:10|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|11
1741615880000|2025-03-10 14:11:20|22.43|22.27|22.43|22.27|22.44|22.28|22.39|22.23|20
1741615890000|2025-03-10 14:11:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|113
1741615900000|2025-03-10 14:11:40|22.48|22.32|22.44|22.28|22.48|22.32|22.44|22.28|29
1741615910000|2025-03-10 14:11:50|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|109
1741615920000|2025-03-10 14:12:00|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|29
1741615930000|2025-03-10 14:12:10|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|72
1741615940000|2025-03-10 14:12:20|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|3
1741615950000|2025-03-10 14:12:30|22.38|22.22|22.38|22.22|22.43|22.27|22.38|22.22|38
1741615960000|2025-03-10 14:12:40|22.33|22.17|22.36|22.2|22.36|22.2|22.33|22.17|96
1741615970000|2025-03-10 14:12:50|22.33|22.17|22.33|22.17|22.36|22.2|22.33|22.17|3
1741615980000|2025-03-10 14:13:00|22.36|22.2|22.36|22.2|22.36|22.2|22.31|22.15|31
1741615990000|2025-03-10 14:13:10|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|119
1741616000000|2025-03-10 14:13:20|22.41|22.25|22.43|22.27|22.43|22.27|22.38|22.22|24
1741616010000|2025-03-10 14:13:30|22.42|22.26|22.41|22.25|22.43|22.27|22.41|22.25|20
1741616020000|2025-03-10 14:13:40|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|21
1741616030000|2025-03-10 14:13:50|||||||||3
1741616040000|2025-03-10 14:14:00|22.41|22.25|22.41|22.25|22.43|22.27|22.38|22.22|35
1741616050000|2025-03-10 14:14:10|22.42|22.26|22.43|22.27|22.43|22.27|22.39|22.23|17
1741616060000|2025-03-10 14:14:20|||||||||3
1741616070000|2025-03-10 14:14:30|22.41|22.25|22.38|22.22|22.43|22.27|22.38|22.22|73
1741616080000|2025-03-10 14:14:40|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|3
1741616090000|2025-03-10 14:14:50|||||||||8
1741616100000|2025-03-10 14:15:00|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|23
1741616110000|2025-03-10 14:15:10|22.39|22.23|22.38|22.22|22.44|22.28|22.38|22.22|116
1741616120000|2025-03-10 14:15:20|22.39|22.23|22.34|22.18|22.39|22.23|22.33|22.17|91
1741616130000|2025-03-10 14:15:30|22.36|22.2|22.38|22.22|22.39|22.23|22.33|22.17|71
1741616140000|2025-03-10 14:15:40|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|22
1741616150000|2025-03-10 14:15:50|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|50
1741616160000|2025-03-10 14:16:00|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|63
1741616170000|2025-03-10 14:16:10|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|39
1741616180000|2025-03-10 14:16:20|22.39|22.23|22.43|22.27|22.43|22.27|22.38|22.22|16
1741616190000|2025-03-10 14:16:30|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|105
1741616200000|2025-03-10 14:16:40|22.43|22.27|22.44|22.28|22.44|22.28|22.39|22.23|28
1741616210000|2025-03-10 14:16:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|35
1741616220000|2025-03-10 14:17:00|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|55
1741616230000|2025-03-10 14:17:10|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|46
1741616240000|2025-03-10 14:17:20|22.45|22.29|22.49|22.33|22.49|22.33|22.44|22.28|49
1741616250000|2025-03-10 14:17:30|||||||||14
1741616260000|2025-03-10 14:17:40|||||||||12
1741616270000|2025-03-10 14:17:50|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|46
1741616280000|2025-03-10 14:18:00|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|55
1741616290000|2025-03-10 14:18:10|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|77
1741616300000|2025-03-10 14:18:20|22.44|22.28|22.45|22.29|22.49|22.33|22.44|22.28|87
1741616310000|2025-03-10 14:18:30|22.49|22.33|22.45|22.29|22.49|22.33|22.44|22.28|30
1741616320000|2025-03-10 14:18:40|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|26
1741616330000|2025-03-10 14:18:50|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|12
1741616340000|2025-03-10 14:19:00|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|9
1741616350000|2025-03-10 14:19:10|22.54|22.38|22.55|22.39|22.55|22.39|22.5|22.34|37
1741616360000|2025-03-10 14:19:20|22.52|22.36|22.5|22.34|22.55|22.39|22.5|22.34|14
1741616370000|2025-03-10 14:19:30|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|32
1741616380000|2025-03-10 14:19:40|||||||||19
1741616390000|2025-03-10 14:19:50|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|32
1741616400000|2025-03-10 14:20:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|53
1741616410000|2025-03-10 14:20:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|6
1741616420000|2025-03-10 14:20:20|22.51|22.35|22.51|22.35|22.55|22.39|22.5|22.34|37
1741616430000|2025-03-10 14:20:30|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|18
1741616440000|2025-03-10 14:20:40|22.51|22.35|22.55|22.39|22.56|22.4|22.51|22.35|55
1741616450000|2025-03-10 14:20:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|47
1741616460000|2025-03-10 14:21:00|22.57|22.41|22.56|22.4|22.61|22.45|22.56|22.4|170
1741616470000|2025-03-10 14:21:10|22.57|22.41|22.51|22.35|22.57|22.41|22.5|22.34|79
1741616480000|2025-03-10 14:21:20|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|41
1741616490000|2025-03-10 14:21:30|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|22
1741616500000|2025-03-10 14:21:40|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|65
1741616510000|2025-03-10 14:21:50|22.51|22.35|22.55|22.39|22.55|22.39|22.5|22.34|18
1741616520000|2025-03-10 14:22:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|19
1741616530000|2025-03-10 14:22:10|||||||||14
1741616540000|2025-03-10 14:22:20|||||||||5
1741616550000|2025-03-10 14:22:30|||||||||2
1741616560000|2025-03-10 14:22:40|||||||||6
1741616570000|2025-03-10 14:22:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|33
1741616580000|2025-03-10 14:23:00|22.51|22.35|22.5|22.34|22.51|22.35|22.45|22.29|154
1741616590000|2025-03-10 14:23:10|22.46|22.3|22.45|22.29|22.5|22.34|22.45|22.29|80
1741616600000|2025-03-10 14:23:20|||||||||26
1741616610000|2025-03-10 14:23:30|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|17
1741616620000|2025-03-10 14:23:40|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|55
1741616630000|2025-03-10 14:23:50|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|17
1741616640000|2025-03-10 14:24:00|22.5|22.34|22.5|22.34|22.51|22.35|22.46|22.3|64
1741616650000|2025-03-10 14:24:10|||||||||12
1741616660000|2025-03-10 14:24:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|13
1741616670000|2025-03-10 14:24:30|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|29
1741616680000|2025-03-10 14:24:40|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|84
1741616690000|2025-03-10 14:24:50|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|18
1741616700000|2025-03-10 14:25:00|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|32
1741616710000|2025-03-10 14:25:10|||||||||13
1741616720000|2025-03-10 14:25:20|22.44|22.28|22.44|22.28|22.45|22.29|22.4|22.24|29
1741616730000|2025-03-10 14:25:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|12
1741616740000|2025-03-10 14:25:40|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|16
1741616750000|2025-03-10 14:25:50|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|37
1741616760000|2025-03-10 14:26:00|22.44|22.28|22.4|22.24|22.45|22.29|22.4|22.24|47
1741616770000|2025-03-10 14:26:10|22.42|22.26|22.45|22.29|22.45|22.29|22.4|22.24|141
1741616780000|2025-03-10 14:26:20|||||||||11
1741616790000|2025-03-10 14:26:30|||||||||7
1741616800000|2025-03-10 14:26:40|22.46|22.3|22.5|22.34|22.5|22.34|22.46|22.3|23
1741616810000|2025-03-10 14:26:50|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|7
1741616820000|2025-03-10 14:27:00|22.45|22.29|22.46|22.3|22.5|22.34|22.45|22.29|159
1741616830000|2025-03-10 14:27:10|22.48|22.32|22.5|22.34|22.5|22.34|22.46|22.3|6
1741616840000|2025-03-10 14:27:20|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|84
1741616850000|2025-03-10 14:27:30|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|8
1741616860000|2025-03-10 14:27:40|22.48|22.32|22.5|22.34|22.51|22.35|22.48|22.32|28
1741616870000|2025-03-10 14:27:50|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|24
1741616880000|2025-03-10 14:28:00|||||||||8
1741616890000|2025-03-10 14:28:10|||||||||23
1741616900000|2025-03-10 14:28:20|22.5|22.34|22.51|22.35|22.51|22.35|22.46|22.3|24
1741616910000|2025-03-10 14:28:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|14
1741616920000|2025-03-10 14:28:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|19
1741616930000|2025-03-10 14:28:50|22.46|22.3|22.5|22.34|22.5|22.34|22.46|22.3|7
1741616940000|2025-03-10 14:29:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|12
1741616950000|2025-03-10 14:29:10|22.5|22.34|22.51|22.35|22.51|22.35|22.46|22.3|79
1741616960000|2025-03-10 14:29:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|18
1741616970000|2025-03-10 14:29:30|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|7
1741616980000|2025-03-10 14:29:40|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|8
1741616990000|2025-03-10 14:29:50|22.5|22.34|22.51|22.35|22.51|22.35|22.46|22.3|30
1741617000000|2025-03-10 14:30:00|22.5|22.34|22.52|22.36|22.52|22.36|22.48|22.32|129
1741617010000|2025-03-10 14:30:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|11
1741617020000|2025-03-10 14:30:20|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|7
1741617030000|2025-03-10 14:30:30|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|60
1741617040000|2025-03-10 14:30:40|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|27
1741617050000|2025-03-10 14:30:50|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|54
1741617060000|2025-03-10 14:31:00|22.5|22.34|22.5|22.34|22.51|22.35|22.45|22.29|23
1741617070000|2025-03-10 14:31:10|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|40
1741617080000|2025-03-10 14:31:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|15
1741617090000|2025-03-10 14:31:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|40
1741617100000|2025-03-10 14:31:40|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|10
1741617110000|2025-03-10 14:31:50|22.46|22.3|22.5|22.34|22.51|22.35|22.46|22.3|18
1741617120000|2025-03-10 14:32:00|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|1
1741617130000|2025-03-10 14:32:10|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|22
1741617140000|2025-03-10 14:32:20|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|14
1741617150000|2025-03-10 14:32:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|44
1741617160000|2025-03-10 14:32:40|||||||||13
1741617170000|2025-03-10 14:32:50|||||||||24
1741617180000|2025-03-10 14:33:00|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|5
1741617190000|2025-03-10 14:33:10|22.52|22.36|22.54|22.38|22.56|22.4|22.51|22.35|29
1741617200000|2025-03-10 14:33:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|15
1741617210000|2025-03-10 14:33:30|22.52|22.36|22.52|22.36|22.56|22.4|22.52|22.36|4
1741617220000|2025-03-10 14:33:40|22.51|22.35|22.56|22.4|22.57|22.41|22.51|22.35|21
1741617230000|2025-03-10 14:33:50|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|31
1741617240000|2025-03-10 14:34:00|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|59
1741617250000|2025-03-10 14:34:10|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|25
1741617260000|2025-03-10 14:34:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1741617270000|2025-03-10 14:34:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|28
1741617280000|2025-03-10 14:34:40|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|26
1741617290000|2025-03-10 14:34:50|22.59|22.43|22.62|22.46|22.62|22.46|22.57|22.41|31
1741617300000|2025-03-10 14:35:00|||||||||2
1741617310000|2025-03-10 14:35:10|||||||||4
1741617320000|2025-03-10 14:35:20|||||||||12
1741617330000|2025-03-10 14:35:30|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|118
1741617340000|2025-03-10 14:35:40|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|46
1741617350000|2025-03-10 14:35:50|22.63|22.47|22.67|22.51|22.68|22.52|22.63|22.47|51
1741617360000|2025-03-10 14:36:00|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|21
1741617370000|2025-03-10 14:36:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|64
1741617380000|2025-03-10 14:36:20|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|2
1741617390000|2025-03-10 14:36:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|59
1741617400000|2025-03-10 14:36:40|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|7
1741617410000|2025-03-10 14:36:50|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|37
1741617420000|2025-03-10 14:37:00|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|29
1741617430000|2025-03-10 14:37:10|22.63|22.47|22.57|22.41|22.67|22.51|22.57|22.41|35
1741617440000|2025-03-10 14:37:20|22.59|22.43|22.57|22.41|22.62|22.46|22.57|22.41|4
1741617450000|2025-03-10 14:37:30|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|44
1741617460000|2025-03-10 14:37:40|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|16
1741617470000|2025-03-10 14:37:50|22.57|22.41|22.62|22.46|22.62|22.46|22.56|22.4|18
1741617480000|2025-03-10 14:38:00|||||||||16
1741617490000|2025-03-10 14:38:10|22.61|22.45|22.61|22.45|22.62|22.46|22.57|22.41|52
1741617500000|2025-03-10 14:38:20|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|9
1741617510000|2025-03-10 14:38:30|22.56|22.4|22.51|22.35|22.57|22.41|22.51|22.35|21
1741617520000|2025-03-10 14:38:40|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|27
1741617530000|2025-03-10 14:38:50|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|52
1741617540000|2025-03-10 14:39:00|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|52
1741617550000|2025-03-10 14:39:10|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|7
1741617560000|2025-03-10 14:39:20|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|96
1741617570000|2025-03-10 14:39:30|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|21
1741617580000|2025-03-10 14:39:40|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|8
1741617590000|2025-03-10 14:39:50|||||||||4
1741617600000|2025-03-10 14:40:00|||||||||6
1741617610000|2025-03-10 14:40:10|22.58|22.42|22.62|22.46|22.62|22.46|22.57|22.41|41
1741617620000|2025-03-10 14:40:20|||||||||15
1741617630000|2025-03-10 14:40:30|22.61|22.45|22.62|22.46|22.62|22.46|22.57|22.41|51
1741617640000|2025-03-10 14:40:40|||||||||28
1741617650000|2025-03-10 14:40:50|||||||||17
1741617660000|2025-03-10 14:41:00|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|21
1741617670000|2025-03-10 14:41:10|||||||||1
1741617680000|2025-03-10 14:41:20|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|27
1741617690000|2025-03-10 14:41:30|||||||||5
1741617700000|2025-03-10 14:41:40|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|18
1741617710000|2025-03-10 14:41:50|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|11
1741617720000|2025-03-10 14:42:00|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|25
1741617730000|2025-03-10 14:42:10|||||||||22
1741617740000|2025-03-10 14:42:20|||||||||2
1741617750000|2025-03-10 14:42:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|6
1741617760000|2025-03-10 14:42:40|22.63|22.47|22.62|22.46|22.67|22.51|22.61|22.45|216
1741617770000|2025-03-10 14:42:50|||||||||3
1741617780000|2025-03-10 14:43:00|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|58
1741617790000|2025-03-10 14:43:10|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|101
1741617800000|2025-03-10 14:43:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|60
1741617810000|2025-03-10 14:43:30|22.6|22.44|22.56|22.4|22.6|22.44|22.56|22.4|74
1741617820000|2025-03-10 14:43:40|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|74
1741617830000|2025-03-10 14:43:50|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|110
1741617840000|2025-03-10 14:44:00|22.57|22.41|22.56|22.4|22.61|22.45|22.56|22.4|14
1741617850000|2025-03-10 14:44:10|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|55
1741617860000|2025-03-10 14:44:20|22.6|22.44|22.61|22.45|22.61|22.45|22.56|22.4|94
1741617870000|2025-03-10 14:44:30|22.58|22.42|22.56|22.4|22.6|22.44|22.56|22.4|3
1741617880000|2025-03-10 14:44:40|||||||||3
1741617890000|2025-03-10 14:44:50|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|44
1741617900000|2025-03-10 14:45:00|22.6|22.44|22.6|22.44|22.61|22.45|22.6|22.44|18
1741617910000|2025-03-10 14:45:10|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|28
1741617920000|2025-03-10 14:45:20|||||||||1
1741617930000|2025-03-10 14:45:30|||||||||1
1741617940000|2025-03-10 14:45:40|||||||||40
1741617960000|2025-03-10 14:46:00|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|53
1741617970000|2025-03-10 14:46:10|22.62|22.46|22.65|22.49|22.65|22.49|22.61|22.45|34
1741617980000|2025-03-10 14:46:20|22.66|22.5|22.66|22.5|22.66|22.5|22.63|22.47|66
1741617990000|2025-03-10 14:46:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1741618000000|2025-03-10 14:46:40|22.66|22.5|22.63|22.47|22.66|22.5|22.61|22.45|7
1741618010000|2025-03-10 14:46:50|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|21
1741618020000|2025-03-10 14:47:00|22.65|22.49|22.65|22.49|22.65|22.49|22.61|22.45|5
1741618030000|2025-03-10 14:47:10|22.63|22.47|22.61|22.45|22.65|22.49|22.61|22.45|0
1741618040000|2025-03-10 14:47:20|22.6|22.44|22.6|22.44|22.61|22.45|22.6|22.44|45
1741618050000|2025-03-10 14:47:30|||||||||32
1741618060000|2025-03-10 14:47:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|37
1741618070000|2025-03-10 14:47:50|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|55
1741618080000|2025-03-10 14:48:00|||||||||76
1741618090000|2025-03-10 14:48:10|22.49|22.33|22.49|22.33|22.49|22.33|22.47|22.31|76
1741618100000|2025-03-10 14:48:20|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|37
1741618110000|2025-03-10 14:48:30|22.49|22.33|22.47|22.31|22.49|22.33|22.42|22.26|82
1741618120000|2025-03-10 14:48:40|22.46|22.3|22.47|22.31|22.47|22.31|22.45|22.29|19
1741618130000|2025-03-10 14:48:50|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|19
1741618140000|2025-03-10 14:49:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|14
1741618150000|2025-03-10 14:49:10|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|38
1741618160000|2025-03-10 14:49:20|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|30
1741618170000|2025-03-10 14:49:30|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|43
1741618180000|2025-03-10 14:49:40|||||||||6
1741618190000|2025-03-10 14:49:50|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|9
1741618200000|2025-03-10 14:50:00|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|86
1741618210000|2025-03-10 14:50:10|22.52|22.36|22.54|22.38|22.54|22.38|22.49|22.33|20
1741618220000|2025-03-10 14:50:20|22.52|22.36|22.52|22.36|22.52|22.36|22.49|22.33|16
1741618230000|2025-03-10 14:50:30|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|45
1741618240000|2025-03-10 14:50:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|25
1741618250000|2025-03-10 14:50:50|22.55|22.39|22.55|22.39|22.59|22.43|22.55|22.39|1
1741618260000|2025-03-10 14:51:00|22.54|22.38|22.59|22.43|22.59|22.43|22.54|22.38|33
1741618270000|2025-03-10 14:51:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|12
1741618290000|2025-03-10 14:51:30|||||||||3
1741618300000|2025-03-10 14:51:40|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|18
1741618310000|2025-03-10 14:51:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|50
1741618320000|2025-03-10 14:52:00|22.64|22.48|22.6|22.44|22.65|22.49|22.6|22.44|22
1741618330000|2025-03-10 14:52:10|22.64|22.48|22.64|22.48|22.65|22.49|22.62|22.46|11
1741618340000|2025-03-10 14:52:20|||||||||5
1741618350000|2025-03-10 14:52:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|122
1741618360000|2025-03-10 14:52:40|||||||||8
1741618370000|2025-03-10 14:52:50|||||||||13
1741618380000|2025-03-10 14:53:00|||||||||3
1741618390000|2025-03-10 14:53:10|||||||||5
1741618400000|2025-03-10 14:53:20|22.64|22.48|22.6|22.44|22.65|22.49|22.6|22.44|58
1741618410000|2025-03-10 14:53:30|22.64|22.48|22.65|22.49|22.65|22.49|22.6|22.44|132
1741618420000|2025-03-10 14:53:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|66
1741618430000|2025-03-10 14:53:50|||||||||2
1741618440000|2025-03-10 14:54:00|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|28
1741618450000|2025-03-10 14:54:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|22
1741618460000|2025-03-10 14:54:20|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|39
1741618470000|2025-03-10 14:54:30|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|8
1741618480000|2025-03-10 14:54:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|31
1741618500000|2025-03-10 14:55:00|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|83
1741618510000|2025-03-10 14:55:10|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|47
1741618520000|2025-03-10 14:55:20|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|9
1741618530000|2025-03-10 14:55:30|||||||||2
1741618540000|2025-03-10 14:55:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|18
1741618550000|2025-03-10 14:55:50|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|34
1741618560000|2025-03-10 14:56:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|56
1741618570000|2025-03-10 14:56:10|||||||||19
1741618580000|2025-03-10 14:56:20|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|45
1741618590000|2025-03-10 14:56:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|37
1741618600000|2025-03-10 14:56:40|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|129
1741618610000|2025-03-10 14:56:50|||||||||18
1741618620000|2025-03-10 14:57:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|20
1741618630000|2025-03-10 14:57:10|22.67|22.51|22.7|22.54|22.7|22.54|22.65|22.49|15
1741618640000|2025-03-10 14:57:20|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|38
1741618650000|2025-03-10 14:57:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|42
1741618660000|2025-03-10 14:57:40|||||||||4
1741618670000|2025-03-10 14:57:50|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|35
1741618680000|2025-03-10 14:58:00|22.69|22.53|22.69|22.53|22.7|22.54|22.65|22.49|27
1741618690000|2025-03-10 14:58:10|22.67|22.51|22.69|22.53|22.7|22.54|22.65|22.49|8
1741618700000|2025-03-10 14:58:20|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|6
1741618710000|2025-03-10 14:58:30|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|23
1741618720000|2025-03-10 14:58:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|63
1741618730000|2025-03-10 14:58:50|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|57
1741618740000|2025-03-10 14:59:00|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|55
1741618750000|2025-03-10 14:59:10|22.57|22.41|22.57|22.41|22.59|22.43|22.57|22.41|93
1741618760000|2025-03-10 14:59:20|22.59|22.43|22.57|22.41|22.59|22.43|22.54|22.38|86
1741618770000|2025-03-10 14:59:30|22.59|22.43|22.57|22.41|22.59|22.43|22.54|22.38|25
1741618780000|2025-03-10 14:59:40|22.59|22.43|22.57|22.41|22.59|22.43|22.54|22.38|12
1741618790000|2025-03-10 14:59:50|22.54|22.38|22.54|22.38|22.57|22.41|22.54|22.38|10
1741618800000|2025-03-10 15:00:00|22.52|22.36|22.46|22.3|22.54|22.38|22.46|22.3|141
1741618810000|2025-03-10 15:00:10|22.47|22.31|22.51|22.35|22.51|22.35|22.47|22.31|41
1741618820000|2025-03-10 15:00:20|22.52|22.36|22.51|22.35|22.52|22.36|22.47|22.31|51
1741618830000|2025-03-10 15:00:30|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|15
1741618840000|2025-03-10 15:00:40|22.54|22.38|22.52|22.36|22.57|22.41|22.52|22.36|38
1741618850000|2025-03-10 15:00:50|22.54|22.38|22.51|22.35|22.54|22.38|22.47|22.31|22
1741618860000|2025-03-10 15:01:00|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|30
1741618870000|2025-03-10 15:01:10|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|41
1741618880000|2025-03-10 15:01:20|||||||||7
1741618890000|2025-03-10 15:01:30|22.42|22.26|22.46|22.3|22.46|22.3|22.41|22.25|13
1741618900000|2025-03-10 15:01:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|46
1741618910000|2025-03-10 15:01:50|22.45|22.29|22.46|22.3|22.46|22.3|22.43|22.27|30
1741618920000|2025-03-10 15:02:00|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|195
1741618930000|2025-03-10 15:02:10|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|34
1741618940000|2025-03-10 15:02:20|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|8
1741618950000|2025-03-10 15:02:30|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|22
1741618960000|2025-03-10 15:02:40|22.45|22.29|22.41|22.25|22.45|22.29|22.41|22.25|19
1741618970000|2025-03-10 15:02:50|||||||||16
1741618980000|2025-03-10 15:03:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|55
1741618990000|2025-03-10 15:03:10|||||||||11
1741619000000|2025-03-10 15:03:20|22.42|22.26|22.41|22.25|22.44|22.28|22.41|22.25|43
1741619010000|2025-03-10 15:03:30|22.42|22.26|22.41|22.25|22.46|22.3|22.41|22.25|85
1741619020000|2025-03-10 15:03:40|||||||||32
1741619030000|2025-03-10 15:03:50|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|58
1741619040000|2025-03-10 15:04:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|19
1741619050000|2025-03-10 15:04:10|||||||||1
1741619060000|2025-03-10 15:04:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|24
1741619070000|2025-03-10 15:04:30|22.45|22.29|22.41|22.25|22.46|22.3|22.41|22.25|18
1741619080000|2025-03-10 15:04:40|22.43|22.27|22.45|22.29|22.46|22.3|22.41|22.25|19
1741619090000|2025-03-10 15:04:50|22.46|22.3|22.46|22.3|22.46|22.3|22.43|22.27|9
1741619100000|2025-03-10 15:05:00|||||||||2
1741619110000|2025-03-10 15:05:10|22.45|22.29|22.46|22.3|22.46|22.3|22.41|22.25|20
1741619120000|2025-03-10 15:05:20|22.45|22.29|22.45|22.29|22.45|22.29|22.41|22.25|39
1741619130000|2025-03-10 15:05:30|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|78
1741619140000|2025-03-10 15:05:40|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|63
1741619150000|2025-03-10 15:05:50|22.5|22.34|22.46|22.3|22.51|22.35|22.46|22.3|35
1741619160000|2025-03-10 15:06:00|22.47|22.31|22.51|22.35|22.51|22.35|22.46|22.3|19
1741619170000|2025-03-10 15:06:10|22.49|22.33|22.46|22.3|22.51|22.35|22.46|22.3|33
1741619180000|2025-03-10 15:06:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|11
1741619190000|2025-03-10 15:06:30|22.46|22.3|22.4|22.24|22.46|22.3|22.4|22.24|116
1741619200000|2025-03-10 15:06:40|22.41|22.25|22.41|22.25|22.45|22.29|22.4|22.24|39
1741619210000|2025-03-10 15:06:50|22.4|22.24|22.4|22.24|22.41|22.25|22.4|22.24|19
1741619220000|2025-03-10 15:07:00|||||||||31
1741619230000|2025-03-10 15:07:10|22.41|22.25|22.41|22.25|22.45|22.29|22.4|22.24|31
1741619240000|2025-03-10 15:07:20|22.4|22.24|22.4|22.24|22.45|22.29|22.4|22.24|41
1741619250000|2025-03-10 15:07:30|||||||||3
1741619260000|2025-03-10 15:07:40|||||||||7
1741619270000|2025-03-10 15:07:50|||||||||29
1741619280000|2025-03-10 15:08:00|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|41
1741619290000|2025-03-10 15:08:10|||||||||6
1741619300000|2025-03-10 15:08:20|22.41|22.25|22.45|22.29|22.45|22.29|22.41|22.25|14
1741619310000|2025-03-10 15:08:30|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|13
1741619320000|2025-03-10 15:08:40|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|16
1741619330000|2025-03-10 15:08:50|22.41|22.25|22.45|22.29|22.45|22.29|22.41|22.25|27
1741619340000|2025-03-10 15:09:00|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|32
1741619350000|2025-03-10 15:09:10|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|23
1741619360000|2025-03-10 15:09:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|9
1741619370000|2025-03-10 15:09:30|22.4|22.24|22.4|22.24|22.41|22.25|22.39|22.23|43
1741619380000|2025-03-10 15:09:40|||||||||1
1741619390000|2025-03-10 15:09:50|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|11
1741619400000|2025-03-10 15:10:00|22.41|22.25|22.46|22.3|22.46|22.3|22.4|22.24|20
1741619410000|2025-03-10 15:10:10|22.45|22.29|22.41|22.25|22.46|22.3|22.41|22.25|7
1741619420000|2025-03-10 15:10:20|22.4|22.24|22.41|22.25|22.45|22.29|22.4|22.24|21
1741619430000|2025-03-10 15:10:30|22.43|22.27|22.41|22.25|22.45|22.29|22.4|22.24|39
1741619440000|2025-03-10 15:10:40|22.45|22.29|22.45|22.29|22.46|22.3|22.43|22.27|17
1741619450000|2025-03-10 15:10:50|22.41|22.25|22.41|22.25|22.41|22.25|22.4|22.24|69
1741619460000|2025-03-10 15:11:00|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|5
1741619470000|2025-03-10 15:11:10|22.41|22.25|22.45|22.29|22.45|22.29|22.41|22.25|2
1741619480000|2025-03-10 15:11:20|||||||||6
1741619490000|2025-03-10 15:11:30|||||||||1
1741619500000|2025-03-10 15:11:40|22.41|22.25|22.45|22.29|22.45|22.29|22.41|22.25|20
1741619510000|2025-03-10 15:11:50|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|41
1741619520000|2025-03-10 15:12:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|4
1741619530000|2025-03-10 15:12:10|22.46|22.3|22.41|22.25|22.46|22.3|22.4|22.24|44
1741619540000|2025-03-10 15:12:20|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|15
1741619550000|2025-03-10 15:12:30|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|42
1741619560000|2025-03-10 15:12:40|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|26
1741619570000|2025-03-10 15:12:50|22.39|22.23|22.35|22.19|22.4|22.24|22.35|22.19|13
1741619580000|2025-03-10 15:13:00|||||||||8
1741619590000|2025-03-10 15:13:10|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|33
1741619600000|2025-03-10 15:13:20|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|20
1741619610000|2025-03-10 15:13:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|12
1741619620000|2025-03-10 15:13:40|||||||||6
1741619630000|2025-03-10 15:13:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|14
1741619640000|2025-03-10 15:14:00|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|25
1741619650000|2025-03-10 15:14:10|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|1
1741619660000|2025-03-10 15:14:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|8
1741619670000|2025-03-10 15:14:30|22.3|22.14|22.32|22.16|22.34|22.18|22.3|22.14|8
1741619680000|2025-03-10 15:14:40|22.34|22.18|22.3|22.14|22.34|22.18|22.3|22.14|2
1741619690000|2025-03-10 15:14:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|5
1741619700000|2025-03-10 15:15:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|11
1741619710000|2025-03-10 15:15:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|23
1741619720000|2025-03-10 15:15:20|22.35|22.19|22.35|22.19|22.39|22.23|22.34|22.18|51
1741619730000|2025-03-10 15:15:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|57
1741619740000|2025-03-10 15:15:40|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|32
1741619750000|2025-03-10 15:15:50|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|13
1741619760000|2025-03-10 15:16:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|4
1741619780000|2025-03-10 15:16:20|||||||||1
1741619790000|2025-03-10 15:16:30|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|45
1741619800000|2025-03-10 15:16:40|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|11
1741619810000|2025-03-10 15:16:50|22.37|22.21|22.35|22.19|22.39|22.23|22.35|22.19|14
1741619820000|2025-03-10 15:17:00|||||||||3
1741619830000|2025-03-10 15:17:10|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|16
1741619840000|2025-03-10 15:17:20|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|30
1741619850000|2025-03-10 15:17:30|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|49
1741619860000|2025-03-10 15:17:40|22.33|22.17|22.34|22.18|22.34|22.18|22.29|22.13|55
1741619870000|2025-03-10 15:17:50|||||||||3
1741619880000|2025-03-10 15:18:00|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|55
1741619890000|2025-03-10 15:18:10|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|4
1741619900000|2025-03-10 15:18:20|22.39|22.23|22.39|22.23|22.39|22.23|22.35|22.19|0
1741619910000|2025-03-10 15:18:30|22.35|22.19|22.39|22.23|22.39|22.23|22.35|22.19|21
1741619920000|2025-03-10 15:18:40|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|29
1741619930000|2025-03-10 15:18:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|32
1741619940000|2025-03-10 15:19:00|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|33
1741619950000|2025-03-10 15:19:10|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|21
1741619960000|2025-03-10 15:19:20|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|63
1741619970000|2025-03-10 15:19:30|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|104
1741619980000|2025-03-10 15:19:40|||||||||9
1741619990000|2025-03-10 15:19:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|38
1741620000000|2025-03-10 15:20:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|65
1741620010000|2025-03-10 15:20:10|22.4|22.24|22.4|22.24|22.4|22.24|22.35|22.19|66
1741620020000|2025-03-10 15:20:20|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|48
1741620030000|2025-03-10 15:20:30|22.35|22.19|22.37|22.21|22.39|22.23|22.35|22.19|119
1741620040000|2025-03-10 15:20:40|22.35|22.19|22.35|22.19|22.39|22.23|22.34|22.18|317
1741620050000|2025-03-10 15:20:50|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|19
1741620060000|2025-03-10 15:21:00|22.35|22.19|22.39|22.23|22.4|22.24|22.35|22.19|57
1741620070000|2025-03-10 15:21:10|22.4|22.24|22.4|22.24|22.44|22.28|22.39|22.23|27
1741620080000|2025-03-10 15:21:20|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|46
1741620090000|2025-03-10 15:21:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|41
1741620100000|2025-03-10 15:21:40|||||||||61
1741620110000|2025-03-10 15:21:50|||||||||14
1741620120000|2025-03-10 15:22:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|88
1741620130000|2025-03-10 15:22:10|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|107
1741620140000|2025-03-10 15:22:20|22.38|22.22|22.38|22.22|22.39|22.23|22.34|22.18|53
1741620150000|2025-03-10 15:22:30|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|19
1741620160000|2025-03-10 15:22:40|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|39
1741620170000|2025-03-10 15:22:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1741620180000|2025-03-10 15:23:00|22.36|22.2|22.34|22.18|22.38|22.22|22.33|22.17|36
1741620190000|2025-03-10 15:23:10|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|65
1741620200000|2025-03-10 15:23:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|17
1741620210000|2025-03-10 15:23:30|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|50
1741620220000|2025-03-10 15:23:40|||||||||18
1741620230000|2025-03-10 15:23:50|||||||||11
1741620240000|2025-03-10 15:24:00|||||||||52
1741620250000|2025-03-10 15:24:10|||||||||43
1741620260000|2025-03-10 15:24:20|22.26|22.1|22.28|22.12|22.28|22.12|22.25|22.09|82
1741620270000|2025-03-10 15:24:30|||||||||7
1741620280000|2025-03-10 15:24:40|||||||||37
1741620290000|2025-03-10 15:24:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|21
1741620300000|2025-03-10 15:25:00|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|12
1741620310000|2025-03-10 15:25:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|46
1741620320000|2025-03-10 15:25:20|||||||||31
1741620330000|2025-03-10 15:25:30|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|12
1741620340000|2025-03-10 15:25:40|||||||||10
1741620350000|2025-03-10 15:25:50|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|22
1741620360000|2025-03-10 15:26:00|||||||||2
1741620370000|2025-03-10 15:26:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|10
1741620380000|2025-03-10 15:26:20|22.31|22.15|22.3|22.14|22.35|22.19|22.3|22.14|35
1741620390000|2025-03-10 15:26:30|22.34|22.18|22.34|22.18|22.34|22.18|22.3|22.14|7
1741620400000|2025-03-10 15:26:40|22.32|22.16|22.34|22.18|22.35|22.19|22.3|22.14|57
1741620410000|2025-03-10 15:26:50|||||||||7
1741620420000|2025-03-10 15:27:00|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|14
1741620430000|2025-03-10 15:27:10|||||||||4
1741620440000|2025-03-10 15:27:20|22.32|22.16|22.35|22.19|22.35|22.19|22.32|22.16|36
1741620450000|2025-03-10 15:27:30|22.34|22.18|22.35|22.19|22.36|22.2|22.34|22.18|15
1741620460000|2025-03-10 15:27:40|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|105
1741620470000|2025-03-10 15:27:50|22.36|22.2|22.4|22.24|22.4|22.24|22.36|22.2|35
1741620480000|2025-03-10 15:28:00|22.36|22.2|22.4|22.24|22.4|22.24|22.36|22.2|5
1741620490000|2025-03-10 15:28:10|22.36|22.2|22.4|22.24|22.4|22.24|22.36|22.2|8
1741620500000|2025-03-10 15:28:20|22.36|22.2|22.36|22.2|22.36|22.2|22.35|22.19|32
1741620510000|2025-03-10 15:28:30|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|6
1741620530000|2025-03-10 15:28:50|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|52
1741620540000|2025-03-10 15:29:00|||||||||5
1741620550000|2025-03-10 15:29:10|||||||||7
1741620560000|2025-03-10 15:29:20|||||||||3
1741620570000|2025-03-10 15:29:30|22.34|22.18|22.35|22.19|22.35|22.19|22.3|22.14|15
1741620580000|2025-03-10 15:29:40|22.34|22.18|22.3|22.14|22.35|22.19|22.3|22.14|3
1741620590000|2025-03-10 15:29:50|||||||||1
1741620600000|2025-03-10 15:30:00|||||||||3
1741620610000|2025-03-10 15:30:10|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|87
1741620620000|2025-03-10 15:30:20|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|6
1741620630000|2025-03-10 15:30:30|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|12
1741620640000|2025-03-10 15:30:40|22.3|22.14|22.3|22.14|22.3|22.14|22.29|22.13|17
1741620650000|2025-03-10 15:30:50|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|33
1741620660000|2025-03-10 15:31:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|49
1741620670000|2025-03-10 15:31:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|39
1741620680000|2025-03-10 15:31:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|15
1741620690000|2025-03-10 15:31:30|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|19
1741620700000|2025-03-10 15:31:40|22.27|22.11|22.29|22.13|22.29|22.13|22.25|22.09|5
1741620710000|2025-03-10 15:31:50|||||||||10
1741620720000|2025-03-10 15:32:00|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|5
1741620730000|2025-03-10 15:32:10|22.29|22.13|22.29|22.13|22.29|22.13|22.25|22.09|1
1741620740000|2025-03-10 15:32:20|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|9
1741620750000|2025-03-10 15:32:30|22.29|22.13|22.25|22.09|22.29|22.13|22.24|22.08|30
1741620760000|2025-03-10 15:32:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|33
1741620770000|2025-03-10 15:32:50|||||||||2
1741620780000|2025-03-10 15:33:00|22.25|22.09|22.29|22.13|22.29|22.13|22.24|22.08|10
1741620790000|2025-03-10 15:33:10|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|6
1741620800000|2025-03-10 15:33:20|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|10
1741620810000|2025-03-10 15:33:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|7
1741620830000|2025-03-10 15:33:50|||||||||16
1741620840000|2025-03-10 15:34:00|||||||||2
1741620850000|2025-03-10 15:34:10|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|12
1741620860000|2025-03-10 15:34:20|||||||||67
1741620870000|2025-03-10 15:34:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|71
1741620880000|2025-03-10 15:34:40|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|52
1741620890000|2025-03-10 15:34:50|22.23|22.07|22.24|22.08|22.24|22.08|22.19|22.03|3
1741620900000|2025-03-10 15:35:00|||||||||4
1741620910000|2025-03-10 15:35:10|||||||||3
1741620920000|2025-03-10 15:35:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|29
1741620930000|2025-03-10 15:35:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|25
1741620940000|2025-03-10 15:35:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|63
1741620950000|2025-03-10 15:35:50|||||||||3
1741620960000|2025-03-10 15:36:00|22.19|22.03|22.14|21.98|22.19|22.03|22.14|21.98|70
1741620970000|2025-03-10 15:36:10|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|3
1741620980000|2025-03-10 15:36:20|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|11
1741620990000|2025-03-10 15:36:30|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|14
1741621000000|2025-03-10 15:36:40|||||||||26
1741621010000|2025-03-10 15:36:50|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|13
1741621020000|2025-03-10 15:37:00|22.16|22|22.1|21.94|22.16|22|22.1|21.94|311
1741621030000|2025-03-10 15:37:10|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|28
1741621040000|2025-03-10 15:37:20|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|21
1741621050000|2025-03-10 15:37:30|||||||||17
1741621060000|2025-03-10 15:37:40|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|63
1741621070000|2025-03-10 15:37:50|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|15
1741621080000|2025-03-10 15:38:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|14
1741621090000|2025-03-10 15:38:10|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|0
1741621100000|2025-03-10 15:38:20|22.14|21.98|22.13|21.97|22.18|22.02|22.13|21.97|25
1741621110000|2025-03-10 15:38:30|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|21
1741621120000|2025-03-10 15:38:40|||||||||6
1741621130000|2025-03-10 15:38:50|||||||||8
1741621140000|2025-03-10 15:39:00|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|21
1741621150000|2025-03-10 15:39:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1741621160000|2025-03-10 15:39:20|||||||||2
1741621170000|2025-03-10 15:39:30|22.19|22.03|22.23|22.07|22.24|22.08|22.19|22.03|20
1741621180000|2025-03-10 15:39:40|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|15
1741621190000|2025-03-10 15:39:50|22.23|22.07|22.24|22.08|22.24|22.08|22.19|22.03|26
1741621200000|2025-03-10 15:40:00|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|43
1741621210000|2025-03-10 15:40:10|22.18|22.02|22.24|22.08|22.24|22.08|22.18|22.02|38
1741621220000|2025-03-10 15:40:20|22.26|22.1|22.24|22.08|22.28|22.12|22.24|22.08|2
1741621230000|2025-03-10 15:40:30|||||||||28
1741621240000|2025-03-10 15:40:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1741621250000|2025-03-10 15:40:50|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|35
1741621260000|2025-03-10 15:41:00|22.26|22.1|22.29|22.13|22.29|22.13|22.24|22.08|39
1741621270000|2025-03-10 15:41:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|2
1741621280000|2025-03-10 15:41:20|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|13
1741621290000|2025-03-10 15:41:30|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|16
1741621300000|2025-03-10 15:41:40|||||||||10
1741621310000|2025-03-10 15:41:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|24
1741621320000|2025-03-10 15:42:00|22.39|22.23|22.4|22.24|22.4|22.24|22.35|22.19|19
1741621330000|2025-03-10 15:42:10|22.39|22.23|22.39|22.23|22.4|22.24|22.39|22.23|16
1741621340000|2025-03-10 15:42:20|22.35|22.19|22.39|22.23|22.39|22.23|22.35|22.19|7
1741621350000|2025-03-10 15:42:30|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|9
1741621360000|2025-03-10 15:42:40|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|9
1741621370000|2025-03-10 15:42:50|||||||||17
1741621380000|2025-03-10 15:43:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|45
1741621390000|2025-03-10 15:43:10|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|18
1741621400000|2025-03-10 15:43:20|22.42|22.26|22.45|22.29|22.45|22.29|22.4|22.24|45
1741621410000|2025-03-10 15:43:30|||||||||14
1741621420000|2025-03-10 15:43:40|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|5
1741621430000|2025-03-10 15:43:50|||||||||7
1741621440000|2025-03-10 15:44:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|26
1741621450000|2025-03-10 15:44:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|14
1741621460000|2025-03-10 15:44:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1741621470000|2025-03-10 15:44:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1741621480000|2025-03-10 15:44:40|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|9
1741621490000|2025-03-10 15:44:50|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|80
1741621500000|2025-03-10 15:45:00|||||||||29
1741621510000|2025-03-10 15:45:10|22.41|22.25|22.45|22.29|22.45|22.29|22.41|22.25|11
1741621520000|2025-03-10 15:45:20|22.43|22.27|22.43|22.27|22.45|22.29|22.4|22.24|26
1741621530000|2025-03-10 15:45:30|22.45|22.29|22.45|22.29|22.46|22.3|22.41|22.25|42
1741621540000|2025-03-10 15:45:40|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|10
1741621550000|2025-03-10 15:45:50|||||||||5
1741621560000|2025-03-10 15:46:00|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|12
1741621570000|2025-03-10 15:46:10|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|33
1741621580000|2025-03-10 15:46:20|||||||||15
1741621590000|2025-03-10 15:46:30|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|27
1741621600000|2025-03-10 15:46:40|||||||||26
1741621610000|2025-03-10 15:46:50|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|45
1741621620000|2025-03-10 15:47:00|||||||||16
1741621630000|2025-03-10 15:47:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|18
1741621640000|2025-03-10 15:47:20|22.4|22.24|22.4|22.24|22.41|22.25|22.4|22.24|68
1741621650000|2025-03-10 15:47:30|||||||||16
1741621660000|2025-03-10 15:47:40|22.38|22.22|22.35|22.19|22.38|22.22|22.35|22.19|61
1741621670000|2025-03-10 15:47:50|22.36|22.2|22.36|22.2|22.4|22.24|22.35|22.19|17
1741621680000|2025-03-10 15:48:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|3
1741621690000|2025-03-10 15:48:10|||||||||49
1741621700000|2025-03-10 15:48:20|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|56
1741621710000|2025-03-10 15:48:30|||||||||9
1741621720000|2025-03-10 15:48:40|22.31|22.15|22.31|22.15|22.33|22.17|22.3|22.14|75
1741621730000|2025-03-10 15:48:50|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|27
1741621740000|2025-03-10 15:49:00|22.33|22.17|22.36|22.2|22.36|22.2|22.33|22.17|90
1741621750000|2025-03-10 15:49:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|11
1741621760000|2025-03-10 15:49:20|||||||||5
1741621770000|2025-03-10 15:49:30|22.35|22.19|22.31|22.15|22.35|22.19|22.31|22.15|8
1741621780000|2025-03-10 15:49:40|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|20
1741621790000|2025-03-10 15:49:50|22.31|22.15|22.31|22.15|22.31|22.15|22.3|22.14|1
1741621800000|2025-03-10 15:50:00|22.33|22.17|22.31|22.15|22.33|22.17|22.3|22.14|17
1741621810000|2025-03-10 15:50:10|22.35|22.19|22.35|22.19|22.36|22.2|22.31|22.15|2
1741621820000|2025-03-10 15:50:20|22.36|22.2|22.37|22.21|22.41|22.25|22.36|22.2|17
1741621830000|2025-03-10 15:50:30|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|7
1741621840000|2025-03-10 15:50:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|12
1741621850000|2025-03-10 15:50:50|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|5
1741621860000|2025-03-10 15:51:00|||||||||1
1741621870000|2025-03-10 15:51:10|22.39|22.23|22.37|22.21|22.41|22.25|22.37|22.21|8
1741621880000|2025-03-10 15:51:20|22.39|22.23|22.37|22.21|22.41|22.25|22.37|22.21|2
1741621890000|2025-03-10 15:51:30|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|28
1741621900000|2025-03-10 15:51:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|9
1741621910000|2025-03-10 15:51:50|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|22
1741621920000|2025-03-10 15:52:00|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|40
1741621930000|2025-03-10 15:52:10|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|7
1741621940000|2025-03-10 15:52:20|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|14
1741621950000|2025-03-10 15:52:30|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|12
1741621960000|2025-03-10 15:52:40|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|1
1741621970000|2025-03-10 15:52:50|||||||||17
1741621980000|2025-03-10 15:53:00|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|8
1741621990000|2025-03-10 15:53:10|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|20
1741622000000|2025-03-10 15:53:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1741622020000|2025-03-10 15:53:40|||||||||7
1741622030000|2025-03-10 15:53:50|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|14
1741622050000|2025-03-10 15:54:10|22.37|22.21|22.36|22.2|22.39|22.23|22.36|22.2|40
1741622060000|2025-03-10 15:54:20|||||||||104
1741622070000|2025-03-10 15:54:30|22.37|22.21|22.39|22.23|22.41|22.25|22.37|22.21|18
1741622080000|2025-03-10 15:54:40|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|15
1741622090000|2025-03-10 15:54:50|22.37|22.21|22.41|22.25|22.41|22.25|22.36|22.2|5
1741622100000|2025-03-10 15:55:00|22.37|22.21|22.36|22.2|22.41|22.25|22.36|22.2|17
1741622110000|2025-03-10 15:55:10|22.37|22.21|22.41|22.25|22.42|22.26|22.37|22.21|62
1741622120000|2025-03-10 15:55:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|17
1741622130000|2025-03-10 15:55:30|22.41|22.25|22.42|22.26|22.47|22.31|22.41|22.25|61
1741622140000|2025-03-10 15:55:40|||||||||4
1741622150000|2025-03-10 15:55:50|||||||||7
1741622160000|2025-03-10 15:56:00|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|6
1741622170000|2025-03-10 15:56:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1741622180000|2025-03-10 15:56:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|22
1741622190000|2025-03-10 15:56:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1741622200000|2025-03-10 15:56:40|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|15
1741622210000|2025-03-10 15:56:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|21
1741622220000|2025-03-10 15:57:00|||||||||11
1741622230000|2025-03-10 15:57:10|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|36
1741622240000|2025-03-10 15:57:20|22.48|22.32|22.47|22.31|22.5|22.34|22.47|22.31|8
1741622260000|2025-03-10 15:57:40|||||||||1
1741622270000|2025-03-10 15:57:50|||||||||1
1741622280000|2025-03-10 15:58:00|||||||||12
1741622290000|2025-03-10 15:58:10|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|26
1741622300000|2025-03-10 15:58:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1741622310000|2025-03-10 15:58:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|12
1741622320000|2025-03-10 15:58:40|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|15
1741622330000|2025-03-10 15:58:50|||||||||1
1741622340000|2025-03-10 15:59:00|||||||||11
1741622350000|2025-03-10 15:59:10|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|22
1741622360000|2025-03-10 15:59:20|||||||||8
1741622370000|2025-03-10 15:59:30|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|9
1741622380000|2025-03-10 15:59:40|22.48|22.32|22.5|22.34|22.52|22.36|22.48|22.32|1
1741622390000|2025-03-10 15:59:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|17
1741622400000|2025-03-10 16:00:00|||||||||49
1741622410000|2025-03-10 16:00:10|22.48|22.32|22.48|22.32|22.52|22.36|22.47|22.31|27
1741622420000|2025-03-10 16:00:20|22.47|22.31|22.48|22.32|22.52|22.36|22.47|22.31|14
1741622430000|2025-03-10 16:00:30|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|1
1741622440000|2025-03-10 16:00:40|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|13
1741622450000|2025-03-10 16:00:50|22.5|22.34|22.48|22.32|22.52|22.36|22.48|22.32|5
1741622460000|2025-03-10 16:01:00|||||||||4
1741622470000|2025-03-10 16:01:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|21
1741622480000|2025-03-10 16:01:20|||||||||1
1741622490000|2025-03-10 16:01:30|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|14
1741622500000|2025-03-10 16:01:40|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|5
1741622510000|2025-03-10 16:01:50|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|21
1741622520000|2025-03-10 16:02:00|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|9
1741622530000|2025-03-10 16:02:10|||||||||2
1741622540000|2025-03-10 16:02:20|||||||||23
1741622550000|2025-03-10 16:02:30|||||||||1
1741622560000|2025-03-10 16:02:40|22.43|22.27|22.47|22.31|22.47|22.31|22.42|22.26|38
1741622570000|2025-03-10 16:02:50|||||||||1
1741622580000|2025-03-10 16:03:00|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|40
1741622590000|2025-03-10 16:03:10|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|7
1741622600000|2025-03-10 16:03:20|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|10
1741622610000|2025-03-10 16:03:30|22.5|22.34|22.52|22.36|22.53|22.37|22.48|22.32|6
1741622620000|2025-03-10 16:03:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|10
1741622640000|2025-03-10 16:04:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|32
1741622650000|2025-03-10 16:04:10|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|2
1741622660000|2025-03-10 16:04:20|22.5|22.34|22.48|22.32|22.52|22.36|22.48|22.32|3
1741622670000|2025-03-10 16:04:30|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|6
1741622680000|2025-03-10 16:04:40|||||||||1
1741622690000|2025-03-10 16:04:50|22.55|22.39|22.55|22.39|22.58|22.42|22.55|22.39|83
1741622700000|2025-03-10 16:05:00|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|48
1741622710000|2025-03-10 16:05:10|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|19
1741622720000|2025-03-10 16:05:20|22.54|22.38|22.55|22.39|22.55|22.39|22.53|22.37|26
1741622730000|2025-03-10 16:05:30|||||||||1
1741622740000|2025-03-10 16:05:40|22.56|22.4|22.53|22.37|22.58|22.42|22.53|22.37|20
1741622750000|2025-03-10 16:05:50|||||||||10
1741622760000|2025-03-10 16:06:00|22.52|22.36|22.53|22.37|22.53|22.37|22.5|22.34|26
1741622770000|2025-03-10 16:06:10|22.5|22.34|22.53|22.37|22.53|22.37|22.48|22.32|3
1741622780000|2025-03-10 16:06:20|||||||||5
1741622790000|2025-03-10 16:06:30|||||||||15
1741622800000|2025-03-10 16:06:40|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|11
1741622810000|2025-03-10 16:06:50|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|6
1741622820000|2025-03-10 16:07:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|3
1741622830000|2025-03-10 16:07:10|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|9
1741622840000|2025-03-10 16:07:20|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|10
1741622860000|2025-03-10 16:07:40|||||||||2
1741622880000|2025-03-10 16:08:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|14
1741622890000|2025-03-10 16:08:10|22.52|22.36|22.52|22.36|22.53|22.37|22.48|22.32|19
1741622900000|2025-03-10 16:08:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|29
1741622910000|2025-03-10 16:08:30|||||||||8
1741622920000|2025-03-10 16:08:40|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|22
1741622930000|2025-03-10 16:08:50|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|15
1741622940000|2025-03-10 16:09:00|22.58|22.42|22.58|22.42|22.58|22.42|22.55|22.39|0
1741622950000|2025-03-10 16:09:10|22.55|22.39|22.55|22.39|22.56|22.4|22.55|22.39|3
1741622960000|2025-03-10 16:09:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|25
1741622970000|2025-03-10 16:09:30|22.56|22.4|22.55|22.39|22.58|22.42|22.55|22.39|6
1741622980000|2025-03-10 16:09:40|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|49
1741622990000|2025-03-10 16:09:50|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|29
1741623000000|2025-03-10 16:10:00|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|10
1741623010000|2025-03-10 16:10:10|22.54|22.38|22.53|22.37|22.55|22.39|22.53|22.37|28
1741623020000|2025-03-10 16:10:20|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|8
1741623030000|2025-03-10 16:10:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|32
1741623040000|2025-03-10 16:10:40|||||||||31
1741623050000|2025-03-10 16:10:50|||||||||2
1741623060000|2025-03-10 16:11:00|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|73
1741623070000|2025-03-10 16:11:10|22.48|22.32|22.48|22.32|22.52|22.36|22.48|22.32|1
1741623080000|2025-03-10 16:11:20|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|6
1741623090000|2025-03-10 16:11:30|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|38
1741623100000|2025-03-10 16:11:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|4
1741623110000|2025-03-10 16:11:50|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|65
1741623120000|2025-03-10 16:12:00|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|26
1741623130000|2025-03-10 16:12:10|||||||||1
1741623140000|2025-03-10 16:12:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|7
1741623150000|2025-03-10 16:12:30|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|8
1741623160000|2025-03-10 16:12:40|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|4
1741623170000|2025-03-10 16:12:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|6
1741623180000|2025-03-10 16:13:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|6
1741623190000|2025-03-10 16:13:10|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|6
1741623200000|2025-03-10 16:13:20|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|7
1741623210000|2025-03-10 16:13:30|22.45|22.29|22.42|22.26|22.47|22.31|22.42|22.26|14
1741623220000|2025-03-10 16:13:40|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|64
1741623230000|2025-03-10 16:13:50|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|20
1741623240000|2025-03-10 16:14:00|22.4|22.24|22.38|22.22|22.42|22.26|22.37|22.21|7
1741623250000|2025-03-10 16:14:10|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|27
1741623260000|2025-03-10 16:14:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|1
1741623270000|2025-03-10 16:14:30|||||||||1
1741623280000|2025-03-10 16:14:40|||||||||5
1741623290000|2025-03-10 16:14:50|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|6
1741623300000|2025-03-10 16:15:00|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|19
1741623310000|2025-03-10 16:15:10|||||||||6
1741623320000|2025-03-10 16:15:20|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|6
1741623330000|2025-03-10 16:15:30|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|9
1741623340000|2025-03-10 16:15:40|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|5
1741623350000|2025-03-10 16:15:50|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|32
1741623360000|2025-03-10 16:16:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|7
1741623370000|2025-03-10 16:16:10|||||||||10
1741623380000|2025-03-10 16:16:20|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|14
1741623390000|2025-03-10 16:16:30|||||||||2
1741623400000|2025-03-10 16:16:40|22.49|22.33|22.53|22.37|22.53|22.37|22.49|22.33|22
1741623410000|2025-03-10 16:16:50|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|3
1741623420000|2025-03-10 16:17:00|||||||||1
1741623430000|2025-03-10 16:17:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|21
1741623440000|2025-03-10 16:17:20|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|10
1741623450000|2025-03-10 16:17:30|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|2
1741623460000|2025-03-10 16:17:40|||||||||1
1741623470000|2025-03-10 16:17:50|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|8
1741623480000|2025-03-10 16:18:00|||||||||22
1741623490000|2025-03-10 16:18:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|21
1741623500000|2025-03-10 16:18:20|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|22
1741623510000|2025-03-10 16:18:30|||||||||3
1741623520000|2025-03-10 16:18:40|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|30
1741623530000|2025-03-10 16:18:50|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|101
1741623540000|2025-03-10 16:19:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|51
1741623550000|2025-03-10 16:19:10|||||||||6
1741623560000|2025-03-10 16:19:20|||||||||4
1741623570000|2025-03-10 16:19:30|||||||||2
1741623580000|2025-03-10 16:19:40|||||||||2
1741623590000|2025-03-10 16:19:50|22.6|22.44|22.59|22.43|22.61|22.45|22.59|22.43|4
1741623600000|2025-03-10 16:20:00|||||||||6
1741623610000|2025-03-10 16:20:10|||||||||1
1741623620000|2025-03-10 16:20:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|5
1741623630000|2025-03-10 16:20:30|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|1
1741623640000|2025-03-10 16:20:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|30
1741623650000|2025-03-10 16:20:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|17
1741623660000|2025-03-10 16:21:00|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|31
1741623670000|2025-03-10 16:21:10|22.6|22.44|22.61|22.45|22.61|22.45|22.59|22.43|37
1741623680000|2025-03-10 16:21:20|||||||||8
1741623690000|2025-03-10 16:21:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|31
1741623700000|2025-03-10 16:21:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|9
1741623710000|2025-03-10 16:21:50|||||||||4
1741623720000|2025-03-10 16:22:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|44
1741623730000|2025-03-10 16:22:10|22.65|22.49|22.64|22.48|22.66|22.5|22.63|22.47|14
1741623740000|2025-03-10 16:22:20|22.65|22.49|22.63|22.47|22.66|22.5|22.61|22.45|19
1741623750000|2025-03-10 16:22:30|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|64
1741623760000|2025-03-10 16:22:40|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|13
1741623770000|2025-03-10 16:22:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1741623780000|2025-03-10 16:23:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|60
1741623790000|2025-03-10 16:23:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|9
1741623800000|2025-03-10 16:23:20|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|39
1741623810000|2025-03-10 16:23:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|111
1741623820000|2025-03-10 16:23:40|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|121
1741623830000|2025-03-10 16:23:50|22.66|22.5|22.59|22.43|22.66|22.5|22.59|22.43|121
1741623840000|2025-03-10 16:24:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|44
1741623850000|2025-03-10 16:24:10|22.54|22.38|22.54|22.38|22.58|22.42|22.54|22.38|16
1741623860000|2025-03-10 16:24:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|38
1741623870000|2025-03-10 16:24:30|||||||||8
1741623880000|2025-03-10 16:24:40|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|4
1741623890000|2025-03-10 16:24:50|||||||||9
1741623900000|2025-03-10 16:25:00|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|156
1741623910000|2025-03-10 16:25:10|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|104
1741623920000|2025-03-10 16:25:20|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|44
1741623930000|2025-03-10 16:25:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|28
1741623940000|2025-03-10 16:25:40|22.49|22.33|22.49|22.33|22.53|22.37|22.48|22.32|38
1741623950000|2025-03-10 16:25:50|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|62
1741623960000|2025-03-10 16:26:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|6
1741623970000|2025-03-10 16:26:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|81
1741623980000|2025-03-10 16:26:20|||||||||3
1741623990000|2025-03-10 16:26:30|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|11
1741624000000|2025-03-10 16:26:40|||||||||7
1741624020000|2025-03-10 16:27:00|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|43
1741624030000|2025-03-10 16:27:10|22.46|22.3|22.46|22.3|22.48|22.32|22.44|22.28|69
1741624040000|2025-03-10 16:27:20|22.48|22.32|22.49|22.33|22.49|22.33|22.46|22.3|58
1741624050000|2025-03-10 16:27:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|5
1741624060000|2025-03-10 16:27:40|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|34
1741624070000|2025-03-10 16:27:50|||||||||3
1741624080000|2025-03-10 16:28:00|22.44|22.28|22.44|22.28|22.48|22.32|22.44|22.28|15
1741624090000|2025-03-10 16:28:10|22.48|22.32|22.44|22.28|22.48|22.32|22.43|22.27|43
1741624100000|2025-03-10 16:28:20|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|1
1741624110000|2025-03-10 16:28:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|22
1741624120000|2025-03-10 16:28:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|10
1741624130000|2025-03-10 16:28:50|||||||||6
1741624140000|2025-03-10 16:29:00|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|116
1741624150000|2025-03-10 16:29:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|132
1741624160000|2025-03-10 16:29:20|22.44|22.28|22.43|22.27|22.46|22.3|22.43|22.27|48
1741624170000|2025-03-10 16:29:30|||||||||1
1741624180000|2025-03-10 16:29:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|24
1741624190000|2025-03-10 16:29:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|23
1741624200000|2025-03-10 16:30:00|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|54
1741624210000|2025-03-10 16:30:10|||||||||7
1741624220000|2025-03-10 16:30:20|22.42|22.26|22.38|22.22|22.42|22.26|22.37|22.21|68
1741624230000|2025-03-10 16:30:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|20
1741624240000|2025-03-10 16:30:40|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|66
1741624250000|2025-03-10 16:30:50|22.35|22.19|22.35|22.19|22.37|22.21|22.33|22.17|4
1741624260000|2025-03-10 16:31:00|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|19
1741624270000|2025-03-10 16:31:10|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|51
1741624280000|2025-03-10 16:31:20|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|4
1741624290000|2025-03-10 16:31:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|17
1741624300000|2025-03-10 16:31:40|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|50
1741624310000|2025-03-10 16:31:50|||||||||1
1741624320000|2025-03-10 16:32:00|||||||||104
1741624330000|2025-03-10 16:32:10|||||||||7
1741624340000|2025-03-10 16:32:20|||||||||6
1741624350000|2025-03-10 16:32:30|||||||||33
1741624360000|2025-03-10 16:32:40|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|56
1741624370000|2025-03-10 16:32:50|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|19
1741624380000|2025-03-10 16:33:00|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|16
1741624390000|2025-03-10 16:33:10|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|3
1741624400000|2025-03-10 16:33:20|||||||||73
1741624410000|2025-03-10 16:33:30|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|52
1741624420000|2025-03-10 16:33:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|51
1741624430000|2025-03-10 16:33:50|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|30
1741624440000|2025-03-10 16:34:00|||||||||2
1741624450000|2025-03-10 16:34:10|22.25|22.09|22.27|22.11|22.27|22.11|22.23|22.07|8
1741624460000|2025-03-10 16:34:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|19
1741624470000|2025-03-10 16:34:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|10
1741624480000|2025-03-10 16:34:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|112
1741624490000|2025-03-10 16:34:50|22.32|22.16|22.28|22.12|22.33|22.17|22.28|22.12|35
1741624500000|2025-03-10 16:35:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|12
1741624510000|2025-03-10 16:35:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|11
1741624520000|2025-03-10 16:35:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1741624530000|2025-03-10 16:35:30|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|20
1741624540000|2025-03-10 16:35:40|||||||||1
1741624560000|2025-03-10 16:36:00|||||||||1
1741624570000|2025-03-10 16:36:10|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|14
1741624580000|2025-03-10 16:36:20|||||||||13
1741624600000|2025-03-10 16:36:40|22.46|22.3|22.44|22.28|22.49|22.33|22.44|22.28|23
1741624610000|2025-03-10 16:36:50|||||||||22
1741624620000|2025-03-10 16:37:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|5
1741624640000|2025-03-10 16:37:20|||||||||1
1741624650000|2025-03-10 16:37:30|||||||||2
1741624660000|2025-03-10 16:37:40|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|38
1741624670000|2025-03-10 16:37:50|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|31
1741624680000|2025-03-10 16:38:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|28
1741624700000|2025-03-10 16:38:20|22.45|22.29|22.44|22.28|22.46|22.3|22.44|22.28|28
1741624710000|2025-03-10 16:38:30|22.46|22.3|22.49|22.33|22.49|22.33|22.44|22.28|13
1741624720000|2025-03-10 16:38:40|||||||||3
1741624730000|2025-03-10 16:38:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|12
1741624740000|2025-03-10 16:39:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|16
1741624750000|2025-03-10 16:39:10|22.5|22.34|22.51|22.35|22.51|22.35|22.49|22.33|2
1741624760000|2025-03-10 16:39:20|||||||||2
1741624780000|2025-03-10 16:39:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|57
1741624790000|2025-03-10 16:39:50|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|62
1741624800000|2025-03-10 16:40:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1741624810000|2025-03-10 16:40:10|||||||||10
1741624820000|2025-03-10 16:40:20|||||||||1
1741624840000|2025-03-10 16:40:40|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|15
1741624850000|2025-03-10 16:40:50|22.52|22.36|22.51|22.35|22.56|22.4|22.51|22.35|49
1741624860000|2025-03-10 16:41:00|22.52|22.36|22.52|22.36|22.54|22.38|22.51|22.35|2
1741624870000|2025-03-10 16:41:10|22.56|22.4|22.52|22.36|22.56|22.4|22.51|22.35|8
1741624880000|2025-03-10 16:41:20|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|15
1741624890000|2025-03-10 16:41:30|22.49|22.33|22.51|22.35|22.51|22.35|22.47|22.31|76
1741624900000|2025-03-10 16:41:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|15
1741624910000|2025-03-10 16:41:50|22.56|22.4|22.56|22.4|22.56|22.4|22.52|22.36|13
1741624920000|2025-03-10 16:42:00|22.52|22.36|22.52|22.36|22.56|22.4|22.51|22.35|28
1741624930000|2025-03-10 16:42:10|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|10
1741624940000|2025-03-10 16:42:20|22.56|22.4|22.57|22.41|22.57|22.41|22.52|22.36|22
1741624950000|2025-03-10 16:42:30|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|23
1741624960000|2025-03-10 16:42:40|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|9
1741624970000|2025-03-10 16:42:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1741624980000|2025-03-10 16:43:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|37
1741624990000|2025-03-10 16:43:10|22.47|22.31|22.47|22.31|22.47|22.31|22.46|22.3|15
1741625000000|2025-03-10 16:43:20|||||||||2
1741625010000|2025-03-10 16:43:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|62
1741625020000|2025-03-10 16:43:40|||||||||3
1741625030000|2025-03-10 16:43:50|||||||||7
1741625040000|2025-03-10 16:44:00|||||||||2
1741625050000|2025-03-10 16:44:10|||||||||4
1741625060000|2025-03-10 16:44:20|||||||||2
1741625070000|2025-03-10 16:44:30|||||||||10
1741625080000|2025-03-10 16:44:40|||||||||1
1741625090000|2025-03-10 16:44:50|||||||||12
1741625100000|2025-03-10 16:45:00|||||||||4
1741625110000|2025-03-10 16:45:10|||||||||2
1741625120000|2025-03-10 16:45:20|||||||||1
1741625130000|2025-03-10 16:45:30|||||||||1
1741625140000|2025-03-10 16:45:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|10
1741625150000|2025-03-10 16:45:50|||||||||2
1741625160000|2025-03-10 16:46:00|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|30
1741625170000|2025-03-10 16:46:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|19
1741625180000|2025-03-10 16:46:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|36
1741625190000|2025-03-10 16:46:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|28
1741625200000|2025-03-10 16:46:40|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|25
1741625210000|2025-03-10 16:46:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1741625220000|2025-03-10 16:47:00|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|16
1741625230000|2025-03-10 16:47:10|22.47|22.31|22.47|22.31|22.47|22.31|22.46|22.3|13
1741625240000|2025-03-10 16:47:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|1
1741625270000|2025-03-10 16:47:50|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|22
1741625280000|2025-03-10 16:48:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|27
1741625290000|2025-03-10 16:48:10|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|49
1741625300000|2025-03-10 16:48:20|||||||||5
1741625310000|2025-03-10 16:48:30|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|27
1741625320000|2025-03-10 16:48:40|||||||||11
1741625340000|2025-03-10 16:49:00|22.5|22.34|22.48|22.32|22.52|22.36|22.47|22.31|11
1741625350000|2025-03-10 16:49:10|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|16
1741625360000|2025-03-10 16:49:20|||||||||2
1741625370000|2025-03-10 16:49:30|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|3
1741625390000|2025-03-10 16:49:50|||||||||25
1741625400000|2025-03-10 16:50:00|22.46|22.3|22.47|22.31|22.47|22.31|22.44|22.28|10
1741625410000|2025-03-10 16:50:10|||||||||10
1741625420000|2025-03-10 16:50:20|||||||||2
1741625430000|2025-03-10 16:50:30|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|15
1741625440000|2025-03-10 16:50:40|22.42|22.26|22.42|22.26|22.46|22.3|22.42|22.26|4
1741625450000|2025-03-10 16:50:50|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|3
1741625460000|2025-03-10 16:51:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|34
1741625470000|2025-03-10 16:51:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|23
1741625480000|2025-03-10 16:51:20|||||||||42
1741625490000|2025-03-10 16:51:30|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|21
1741625500000|2025-03-10 16:51:40|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|10
1741625510000|2025-03-10 16:51:50|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|58
1741625520000|2025-03-10 16:52:00|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|61
1741625530000|2025-03-10 16:52:10|22.42|22.26|22.47|22.31|22.47|22.31|22.41|22.25|25
1741625540000|2025-03-10 16:52:20|||||||||2
1741625550000|2025-03-10 16:52:30|22.46|22.3|22.47|22.31|22.47|22.31|22.42|22.26|10
1741625560000|2025-03-10 16:52:40|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|10
1741625570000|2025-03-10 16:52:50|22.44|22.28|22.42|22.26|22.46|22.3|22.42|22.26|12
1741625580000|2025-03-10 16:53:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|16
1741625590000|2025-03-10 16:53:10|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|25
1741625600000|2025-03-10 16:53:20|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|7
1741625610000|2025-03-10 16:53:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|4
1741625620000|2025-03-10 16:53:40|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|7
1741625640000|2025-03-10 16:54:00|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|32
1741625650000|2025-03-10 16:54:10|22.42|22.26|22.41|22.25|22.42|22.26|22.37|22.21|5
1741625660000|2025-03-10 16:54:20|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|30
1741625670000|2025-03-10 16:54:30|22.39|22.23|22.37|22.21|22.41|22.25|22.37|22.21|1
1741625680000|2025-03-10 16:54:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|21
1741625690000|2025-03-10 16:54:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1741625700000|2025-03-10 16:55:00|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|17
1741625710000|2025-03-10 16:55:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|3
1741625720000|2025-03-10 16:55:20|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|42
1741625730000|2025-03-10 16:55:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|4
1741625740000|2025-03-10 16:55:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|32
1741625750000|2025-03-10 16:55:50|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|29
1741625760000|2025-03-10 16:56:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|13
1741625780000|2025-03-10 16:56:20|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|22
1741625790000|2025-03-10 16:56:30|||||||||1
1741625800000|2025-03-10 16:56:40|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|12
1741625810000|2025-03-10 16:56:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|45
1741625820000|2025-03-10 16:57:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|6
1741625830000|2025-03-10 16:57:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|13
1741625840000|2025-03-10 16:57:20|||||||||4
1741625850000|2025-03-10 16:57:30|||||||||1
1741625860000|2025-03-10 16:57:40|||||||||2
1741625870000|2025-03-10 16:57:50|||||||||1
1741625880000|2025-03-10 16:58:00|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|67
1741625890000|2025-03-10 16:58:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|25
1741625900000|2025-03-10 16:58:20|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|28
1741625910000|2025-03-10 16:58:30|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|13
1741625920000|2025-03-10 16:58:40|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|0
1741625930000|2025-03-10 16:58:50|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|1
1741625940000|2025-03-10 16:59:00|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|15
1741625950000|2025-03-10 16:59:10|||||||||26
1741625960000|2025-03-10 16:59:20|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|13
1741625970000|2025-03-10 16:59:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1741625980000|2025-03-10 16:59:40|||||||||2
1741625990000|2025-03-10 16:59:50|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|17
1741626000000|2025-03-10 17:00:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|10
1741626010000|2025-03-10 17:00:10|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|10
1741626020000|2025-03-10 17:00:20|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|34
1741626030000|2025-03-10 17:00:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|3
1741626040000|2025-03-10 17:00:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|13
1741626050000|2025-03-10 17:00:50|||||||||4
1741626060000|2025-03-10 17:01:00|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|3
1741626070000|2025-03-10 17:01:10|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|7
1741626080000|2025-03-10 17:01:20|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|9
1741626090000|2025-03-10 17:01:30|22.43|22.27|22.42|22.26|22.45|22.29|22.42|22.26|4
1741626100000|2025-03-10 17:01:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|2
1741626110000|2025-03-10 17:01:50|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|4
1741626120000|2025-03-10 17:02:00|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|66
1741626130000|2025-03-10 17:02:10|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|6
1741626140000|2025-03-10 17:02:20|22.45|22.29|22.51|22.35|22.53|22.37|22.45|22.29|66
1741626150000|2025-03-10 17:02:30|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|24
1741626160000|2025-03-10 17:02:40|22.51|22.35|22.48|22.32|22.53|22.37|22.48|22.32|19
1741626170000|2025-03-10 17:02:50|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|21
1741626180000|2025-03-10 17:03:00|22.52|22.36|22.48|22.32|22.53|22.37|22.48|22.32|22
1741626190000|2025-03-10 17:03:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|4
1741626200000|2025-03-10 17:03:20|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|27
1741626210000|2025-03-10 17:03:30|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|8
1741626220000|2025-03-10 17:03:40|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|53
1741626230000|2025-03-10 17:03:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|29
1741626240000|2025-03-10 17:04:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|28
1741626250000|2025-03-10 17:04:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|6
1741626260000|2025-03-10 17:04:20|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|15
1741626270000|2025-03-10 17:04:30|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|6
1741626280000|2025-03-10 17:04:40|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|10
1741626290000|2025-03-10 17:04:50|||||||||6
1741626300000|2025-03-10 17:05:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|20
1741626310000|2025-03-10 17:05:10|||||||||5
1741626320000|2025-03-10 17:05:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|17
1741626330000|2025-03-10 17:05:30|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|25
1741626340000|2025-03-10 17:05:40|||||||||2
1741626350000|2025-03-10 17:05:50|22.51|22.35|22.53|22.37|22.53|22.37|22.49|22.33|16
1741626360000|2025-03-10 17:06:00|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|5
1741626370000|2025-03-10 17:06:10|||||||||5
1741626380000|2025-03-10 17:06:20|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|7
1741626390000|2025-03-10 17:06:30|||||||||2
1741626400000|2025-03-10 17:06:40|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|43
1741626410000|2025-03-10 17:06:50|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|2
1741626420000|2025-03-10 17:07:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|50
1741626430000|2025-03-10 17:07:10|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|12
1741626440000|2025-03-10 17:07:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|54
1741626450000|2025-03-10 17:07:30|22.56|22.4|22.58|22.42|22.58|22.42|22.54|22.38|5
1741626460000|2025-03-10 17:07:40|22.56|22.4|22.54|22.38|22.58|22.42|22.54|22.38|0
1741626470000|2025-03-10 17:07:50|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|23
1741626480000|2025-03-10 17:08:00|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|3
1741626490000|2025-03-10 17:08:10|22.53|22.37|22.58|22.42|22.59|22.43|22.53|22.37|34
1741626500000|2025-03-10 17:08:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|3
1741626510000|2025-03-10 17:08:30|||||||||8
1741626520000|2025-03-10 17:08:40|||||||||4
1741626540000|2025-03-10 17:09:00|||||||||2
1741626550000|2025-03-10 17:09:10|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|10
1741626560000|2025-03-10 17:09:20|22.58|22.42|22.6|22.44|22.64|22.48|22.58|22.42|44
1741626570000|2025-03-10 17:09:30|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|1
1741626580000|2025-03-10 17:09:40|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|11
1741626590000|2025-03-10 17:09:50|||||||||37
1741626600000|2025-03-10 17:10:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|16
1741626610000|2025-03-10 17:10:10|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|27
1741626620000|2025-03-10 17:10:20|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|13
1741626630000|2025-03-10 17:10:30|22.6|22.44|22.59|22.43|22.64|22.48|22.59|22.43|7
1741626640000|2025-03-10 17:10:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|13
1741626650000|2025-03-10 17:10:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|4
1741626660000|2025-03-10 17:11:00|22.6|22.44|22.64|22.48|22.64|22.48|22.59|22.43|30
1741626670000|2025-03-10 17:11:10|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|14
1741626680000|2025-03-10 17:11:20|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|27
1741626690000|2025-03-10 17:11:30|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|20
1741626700000|2025-03-10 17:11:40|22.69|22.53|22.67|22.51|22.69|22.53|22.65|22.49|26
1741626710000|2025-03-10 17:11:50|22.65|22.49|22.65|22.49|22.69|22.53|22.65|22.49|5
1741626720000|2025-03-10 17:12:00|22.69|22.53|22.67|22.51|22.69|22.53|22.64|22.48|39
1741626730000|2025-03-10 17:12:10|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|9
1741626740000|2025-03-10 17:12:20|22.64|22.48|22.65|22.49|22.69|22.53|22.64|22.48|88
1741626750000|2025-03-10 17:12:30|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|10
1741626760000|2025-03-10 17:12:40|22.67|22.51|22.7|22.54|22.7|22.54|22.65|22.49|4
1741626770000|2025-03-10 17:12:50|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|13
1741626780000|2025-03-10 17:13:00|22.69|22.53|22.65|22.49|22.7|22.54|22.65|22.49|16
1741626790000|2025-03-10 17:13:10|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|23
1741626800000|2025-03-10 17:13:20|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|5
1741626810000|2025-03-10 17:13:30|22.69|22.53|22.69|22.53|22.69|22.53|22.65|22.49|9
1741626820000|2025-03-10 17:13:40|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|10
1741626830000|2025-03-10 17:13:50|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|27
1741626840000|2025-03-10 17:14:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1741626850000|2025-03-10 17:14:10|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|10
1741626860000|2025-03-10 17:14:20|22.59|22.43|22.59|22.43|22.63|22.47|22.59|22.43|33
1741626870000|2025-03-10 17:14:30|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|69
1741626880000|2025-03-10 17:14:40|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|7
1741626890000|2025-03-10 17:14:50|||||||||22
1741626900000|2025-03-10 17:15:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|6
1741626910000|2025-03-10 17:15:10|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|9
1741626920000|2025-03-10 17:15:20|22.61|22.45|22.59|22.43|22.64|22.48|22.59|22.43|7
1741626930000|2025-03-10 17:15:30|||||||||8
1741626940000|2025-03-10 17:15:40|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|21
1741626950000|2025-03-10 17:15:50|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|19
1741626960000|2025-03-10 17:16:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|32
1741626970000|2025-03-10 17:16:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|5
1741626980000|2025-03-10 17:16:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|15
1741626990000|2025-03-10 17:16:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|4
1741627000000|2025-03-10 17:16:40|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|8
1741627010000|2025-03-10 17:16:50|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|112
1741627020000|2025-03-10 17:17:00|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|52
1741627030000|2025-03-10 17:17:10|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|55
1741627040000|2025-03-10 17:17:20|22.54|22.38|22.53|22.37|22.54|22.38|22.48|22.32|46
1741627050000|2025-03-10 17:17:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|22
1741627060000|2025-03-10 17:17:40|||||||||3
1741627070000|2025-03-10 17:17:50|22.56|22.4|22.58|22.42|22.59|22.43|22.56|22.4|52
1741627080000|2025-03-10 17:18:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|56
1741627090000|2025-03-10 17:18:10|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|10
1741627100000|2025-03-10 17:18:20|||||||||2
1741627110000|2025-03-10 17:18:30|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|62
1741627120000|2025-03-10 17:18:40|||||||||3
1741627130000|2025-03-10 17:18:50|22.54|22.38|22.54|22.38|22.58|22.42|22.53|22.37|12
1741627140000|2025-03-10 17:19:00|22.56|22.4|22.54|22.38|22.58|22.42|22.53|22.37|5
1741627150000|2025-03-10 17:19:10|22.56|22.4|22.53|22.37|22.58|22.42|22.53|22.37|30
1741627160000|2025-03-10 17:19:20|||||||||3
1741627170000|2025-03-10 17:19:30|||||||||3
1741627180000|2025-03-10 17:19:40|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|19
1741627190000|2025-03-10 17:19:50|||||||||1
1741627200000|2025-03-10 17:20:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|101
1741627210000|2025-03-10 17:20:10|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|17
1741627220000|2025-03-10 17:20:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|6
1741627230000|2025-03-10 17:20:30|||||||||7
1741627240000|2025-03-10 17:20:40|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|25
1741627250000|2025-03-10 17:20:50|22.48|22.32|22.47|22.31|22.52|22.36|22.47|22.31|28
1741627260000|2025-03-10 17:21:00|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|9
1741627270000|2025-03-10 17:21:10|||||||||2
1741627280000|2025-03-10 17:21:20|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|62
1741627290000|2025-03-10 17:21:30|22.45|22.29|22.47|22.31|22.47|22.31|22.42|22.26|26
1741627300000|2025-03-10 17:21:40|||||||||1
1741627310000|2025-03-10 17:21:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|60
1741627320000|2025-03-10 17:22:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|82
1741627330000|2025-03-10 17:22:10|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|27
1741627340000|2025-03-10 17:22:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1741627350000|2025-03-10 17:22:30|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|12
1741627360000|2025-03-10 17:22:40|||||||||7
1741627370000|2025-03-10 17:22:50|||||||||1
1741627380000|2025-03-10 17:23:00|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|10
1741627390000|2025-03-10 17:23:10|22.41|22.25|22.42|22.26|22.42|22.26|22.38|22.22|11
1741627410000|2025-03-10 17:23:30|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|75
1741627420000|2025-03-10 17:23:40|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|22
1741627430000|2025-03-10 17:23:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|8
1741627440000|2025-03-10 17:24:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1741627450000|2025-03-10 17:24:10|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|17
1741627460000|2025-03-10 17:24:20|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|83
1741627470000|2025-03-10 17:24:30|22.38|22.22|22.41|22.25|22.42|22.26|22.37|22.21|95
1741627480000|2025-03-10 17:24:40|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|7
1741627490000|2025-03-10 17:24:50|||||||||1
1741627500000|2025-03-10 17:25:00|22.43|22.27|22.43|22.27|22.47|22.31|22.42|22.26|79
1741627510000|2025-03-10 17:25:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|9
1741627520000|2025-03-10 17:25:20|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|4
1741627530000|2025-03-10 17:25:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|10
1741627540000|2025-03-10 17:25:40|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|20
1741627550000|2025-03-10 17:25:50|||||||||7
1741627560000|2025-03-10 17:26:00|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|27
1741627570000|2025-03-10 17:26:10|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|34
1741627580000|2025-03-10 17:26:20|22.45|22.29|22.47|22.31|22.47|22.31|22.43|22.27|1
1741627590000|2025-03-10 17:26:30|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|10
1741627600000|2025-03-10 17:26:40|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|25
1741627610000|2025-03-10 17:26:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|8
1741627620000|2025-03-10 17:27:00|22.43|22.27|22.47|22.31|22.47|22.31|22.42|22.26|68
1741627630000|2025-03-10 17:27:10|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|5
1741627640000|2025-03-10 17:27:20|||||||||4
1741627650000|2025-03-10 17:27:30|||||||||7
1741627660000|2025-03-10 17:27:40|||||||||1
1741627670000|2025-03-10 17:27:50|||||||||4
1741627700000|2025-03-10 17:28:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|34
1741627710000|2025-03-10 17:28:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|20
1741627720000|2025-03-10 17:28:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|17
1741627730000|2025-03-10 17:28:50|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|6
1741627740000|2025-03-10 17:29:00|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|6
1741627750000|2025-03-10 17:29:10|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|2
1741627760000|2025-03-10 17:29:20|||||||||3
1741627770000|2025-03-10 17:29:30|22.54|22.38|22.58|22.42|22.58|22.42|22.54|22.38|2
1741627780000|2025-03-10 17:29:40|22.56|22.4|22.53|22.37|22.58|22.42|22.53|22.37|28
1741627790000|2025-03-10 17:29:50|22.54|22.38|22.58|22.42|22.58|22.42|22.53|22.37|77
1741627800000|2025-03-10 17:30:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|126
1741627810000|2025-03-10 17:30:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1741627820000|2025-03-10 17:30:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|5
1741627830000|2025-03-10 17:30:30|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|72
1741627850000|2025-03-10 17:30:50|22.63|22.47|22.63|22.47|22.63|22.47|22.59|22.43|18
1741627860000|2025-03-10 17:31:00|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|9
1741627870000|2025-03-10 17:31:10|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|18
1741627880000|2025-03-10 17:31:20|||||||||2
1741627890000|2025-03-10 17:31:30|22.64|22.48|22.69|22.53|22.69|22.53|22.64|22.48|82
1741627900000|2025-03-10 17:31:40|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|40
1741627910000|2025-03-10 17:31:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|9
1741627920000|2025-03-10 17:32:00|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|49
1741627930000|2025-03-10 17:32:10|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|4
1741627940000|2025-03-10 17:32:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|20
1741627950000|2025-03-10 17:32:30|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|24
1741627960000|2025-03-10 17:32:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|16
1741627970000|2025-03-10 17:32:50|||||||||5
1741627980000|2025-03-10 17:33:00|||||||||12
1741627990000|2025-03-10 17:33:10|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|15
1741628000000|2025-03-10 17:33:20|||||||||4
1741628010000|2025-03-10 17:33:30|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|12
1741628020000|2025-03-10 17:33:40|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|9
1741628030000|2025-03-10 17:33:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|16
1741628040000|2025-03-10 17:34:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|18
1741628050000|2025-03-10 17:34:10|22.73|22.57|22.72|22.56|22.74|22.58|22.71|22.55|13
1741628060000|2025-03-10 17:34:20|22.74|22.58|22.74|22.58|22.74|22.58|22.69|22.53|42
1741628070000|2025-03-10 17:34:30|||||||||6
1741628080000|2025-03-10 17:34:40|||||||||9
1741628090000|2025-03-10 17:34:50|||||||||69
1741628100000|2025-03-10 17:35:00|||||||||3
1741628110000|2025-03-10 17:35:10|||||||||7
1741628120000|2025-03-10 17:35:20|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|13
1741628130000|2025-03-10 17:35:30|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|49
1741628140000|2025-03-10 17:35:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|21
1741628150000|2025-03-10 17:35:50|||||||||6
1741628160000|2025-03-10 17:36:00|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|15
1741628170000|2025-03-10 17:36:10|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|16
1741628180000|2025-03-10 17:36:20|||||||||3
1741628190000|2025-03-10 17:36:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|16
1741628200000|2025-03-10 17:36:40|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|0
1741628210000|2025-03-10 17:36:50|||||||||11
1741628220000|2025-03-10 17:37:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|30
1741628230000|2025-03-10 17:37:10|||||||||27
1741628240000|2025-03-10 17:37:20|||||||||13
1741628250000|2025-03-10 17:37:30|22.81|22.65|22.85|22.69|22.85|22.69|22.8|22.64|21
1741628260000|2025-03-10 17:37:40|||||||||132
1741628270000|2025-03-10 17:37:50|||||||||6
1741628280000|2025-03-10 17:38:00|22.81|22.65|22.85|22.69|22.85|22.69|22.81|22.65|24
1741628290000|2025-03-10 17:38:10|||||||||22
1741628300000|2025-03-10 17:38:20|||||||||3
1741628310000|2025-03-10 17:38:30|22.8|22.64|22.8|22.64|22.81|22.65|22.8|22.64|6
1741628320000|2025-03-10 17:38:40|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|14
1741628330000|2025-03-10 17:38:50|||||||||4
1741628340000|2025-03-10 17:39:00|||||||||5
1741628350000|2025-03-10 17:39:10|||||||||3
1741628360000|2025-03-10 17:39:20|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|16
1741628370000|2025-03-10 17:39:30|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|14
1741628380000|2025-03-10 17:39:40|||||||||5
1741628390000|2025-03-10 17:39:50|||||||||2
1741628400000|2025-03-10 17:40:00|||||||||7
1741628410000|2025-03-10 17:40:10|22.81|22.65|22.8|22.64|22.83|22.67|22.8|22.64|35
1741628420000|2025-03-10 17:40:20|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|26
1741628430000|2025-03-10 17:40:30|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|24
1741628440000|2025-03-10 17:40:40|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|10
1741628450000|2025-03-10 17:40:50|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|2
1741628460000|2025-03-10 17:41:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|105
1741628470000|2025-03-10 17:41:10|||||||||1
1741628480000|2025-03-10 17:41:20|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|11
1741628490000|2025-03-10 17:41:30|||||||||2
1741628500000|2025-03-10 17:41:40|||||||||52
1741628510000|2025-03-10 17:41:50|||||||||6
1741628520000|2025-03-10 17:42:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|14
1741628530000|2025-03-10 17:42:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|38
1741628540000|2025-03-10 17:42:20|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|17
1741628550000|2025-03-10 17:42:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|24
1741628560000|2025-03-10 17:42:40|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|10
1741628570000|2025-03-10 17:42:50|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|3
1741628580000|2025-03-10 17:43:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|18
1741628590000|2025-03-10 17:43:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|18
1741628600000|2025-03-10 17:43:20|22.84|22.68|22.84|22.68|22.86|22.7|22.81|22.65|30
1741628610000|2025-03-10 17:43:30|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|58
1741628620000|2025-03-10 17:43:40|22.82|22.66|22.82|22.66|22.86|22.7|22.82|22.66|3
1741628630000|2025-03-10 17:43:50|||||||||112
1741628640000|2025-03-10 17:44:00|22.86|22.7|22.82|22.66|22.86|22.7|22.82|22.66|6
1741628650000|2025-03-10 17:44:10|22.87|22.71|22.86|22.7|22.87|22.71|22.82|22.66|17
1741628660000|2025-03-10 17:44:20|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|54
1741628670000|2025-03-10 17:44:30|||||||||18
1741628680000|2025-03-10 17:44:40|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|31
1741628690000|2025-03-10 17:44:50|||||||||18
1741628700000|2025-03-10 17:45:00|||||||||9
1741628710000|2025-03-10 17:45:10|||||||||1
1741628730000|2025-03-10 17:45:30|22.86|22.7|22.82|22.66|22.87|22.71|22.82|22.66|49
1741628740000|2025-03-10 17:45:40|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|88
1741628750000|2025-03-10 17:45:50|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|11
1741628760000|2025-03-10 17:46:00|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|43
1741628770000|2025-03-10 17:46:10|22.81|22.65|22.8|22.64|22.81|22.65|22.76|22.6|61
1741628780000|2025-03-10 17:46:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|89
1741628790000|2025-03-10 17:46:30|||||||||26
1741628800000|2025-03-10 17:46:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|23
1741628810000|2025-03-10 17:46:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|11
1741628820000|2025-03-10 17:47:00|22.82|22.66|22.86|22.7|22.86|22.7|22.82|22.66|44
1741628830000|2025-03-10 17:47:10|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|25
1741628840000|2025-03-10 17:47:20|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|4
1741628850000|2025-03-10 17:47:30|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|16
1741628870000|2025-03-10 17:47:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|22
1741628880000|2025-03-10 17:48:00|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|17
1741628890000|2025-03-10 17:48:10|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|17
1741628900000|2025-03-10 17:48:20|||||||||3
1741628910000|2025-03-10 17:48:30|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|19
1741628920000|2025-03-10 17:48:40|||||||||1
1741628930000|2025-03-10 17:48:50|22.88|22.72|22.88|22.72|22.92|22.76|22.88|22.72|12
1741628940000|2025-03-10 17:49:00|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|14
1741628950000|2025-03-10 17:49:10|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|106
1741628960000|2025-03-10 17:49:20|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|10
1741628970000|2025-03-10 17:49:30|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|6
1741628980000|2025-03-10 17:49:40|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|26
1741628990000|2025-03-10 17:49:50|||||||||4
1741629000000|2025-03-10 17:50:00|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|32
1741629010000|2025-03-10 17:50:10|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|81
1741629020000|2025-03-10 17:50:20|||||||||1
1741629030000|2025-03-10 17:50:30|||||||||5
1741629040000|2025-03-10 17:50:40|22.88|22.72|22.88|22.72|22.93|22.77|22.88|22.72|223
1741629050000|2025-03-10 17:50:50|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|12
1741629060000|2025-03-10 17:51:00|22.9|22.74|22.88|22.72|22.93|22.77|22.88|22.72|62
1741629070000|2025-03-10 17:51:10|||||||||11
1741629080000|2025-03-10 17:51:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|15
1741629090000|2025-03-10 17:51:30|22.9|22.74|22.88|22.72|22.93|22.77|22.88|22.72|42
1741629100000|2025-03-10 17:51:40|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|6
1741629110000|2025-03-10 17:51:50|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|22
1741629120000|2025-03-10 17:52:00|||||||||11
1741629130000|2025-03-10 17:52:10|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|66
1741629140000|2025-03-10 17:52:20|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|10
1741629150000|2025-03-10 17:52:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1741629160000|2025-03-10 17:52:40|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|9
1741629170000|2025-03-10 17:52:50|||||||||7
1741629180000|2025-03-10 17:53:00|||||||||4
1741629190000|2025-03-10 17:53:10|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|60
1741629200000|2025-03-10 17:53:20|22.83|22.67|22.83|22.67|22.87|22.71|22.83|22.67|33
1741629210000|2025-03-10 17:53:30|22.87|22.71|22.82|22.66|22.87|22.71|22.82|22.66|41
1741629220000|2025-03-10 17:53:40|22.77|22.61|22.82|22.66|22.82|22.66|22.77|22.61|25
1741629230000|2025-03-10 17:53:50|22.81|22.65|22.81|22.65|22.81|22.65|22.77|22.61|9
1741629240000|2025-03-10 17:54:00|22.79|22.63|22.82|22.66|22.82|22.66|22.77|22.61|33
1741629250000|2025-03-10 17:54:10|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|82
1741629260000|2025-03-10 17:54:20|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|38
1741629270000|2025-03-10 17:54:30|22.77|22.61|22.82|22.66|22.82|22.66|22.77|22.61|22
1741629280000|2025-03-10 17:54:40|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|8
1741629290000|2025-03-10 17:54:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|13
1741629300000|2025-03-10 17:55:00|22.77|22.61|22.82|22.66|22.82|22.66|22.76|22.6|18
1741629310000|2025-03-10 17:55:10|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|5
1741629320000|2025-03-10 17:55:20|||||||||2
1741629330000|2025-03-10 17:55:30|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|25
1741629340000|2025-03-10 17:55:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|4
1741629350000|2025-03-10 17:55:50|||||||||17
1741629360000|2025-03-10 17:56:00|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|46
1741629370000|2025-03-10 17:56:10|22.87|22.71|22.88|22.72|22.88|22.72|22.85|22.69|22
1741629380000|2025-03-10 17:56:20|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|51
1741629390000|2025-03-10 17:56:30|22.87|22.71|22.88|22.72|22.88|22.72|22.83|22.67|5
1741629400000|2025-03-10 17:56:40|22.87|22.71|22.87|22.71|22.87|22.71|22.83|22.67|18
1741629410000|2025-03-10 17:56:50|22.85|22.69|22.88|22.72|22.88|22.72|22.85|22.69|12
1741629420000|2025-03-10 17:57:00|22.87|22.71|22.83|22.67|22.87|22.71|22.83|22.67|13
1741629430000|2025-03-10 17:57:10|22.82|22.66|22.78|22.62|22.82|22.66|22.78|22.62|5
1741629440000|2025-03-10 17:57:20|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|16
1741629450000|2025-03-10 17:57:30|||||||||1
1741629460000|2025-03-10 17:57:40|22.82|22.66|22.82|22.66|22.83|22.67|22.82|22.66|14
1741629470000|2025-03-10 17:57:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|16
1741629480000|2025-03-10 17:58:00|22.85|22.69|22.83|22.67|22.88|22.72|22.83|22.67|26
1741629490000|2025-03-10 17:58:10|22.88|22.72|22.83|22.67|22.88|22.72|22.83|22.67|68
1741629500000|2025-03-10 17:58:20|22.86|22.7|22.83|22.67|22.86|22.7|22.83|22.67|10
1741629510000|2025-03-10 17:58:30|||||||||2
1741629520000|2025-03-10 17:58:40|||||||||7
1741629530000|2025-03-10 17:58:50|22.85|22.69|22.85|22.69|22.88|22.72|22.85|22.69|10
1741629540000|2025-03-10 17:59:00|22.83|22.67|22.84|22.68|22.85|22.69|22.83|22.67|5
1741629550000|2025-03-10 17:59:10|22.83|22.67|22.83|22.67|22.85|22.69|22.83|22.67|9
1741629560000|2025-03-10 17:59:20|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|36
1741629570000|2025-03-10 17:59:30|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|9
1741629580000|2025-03-10 17:59:40|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|19
1741629590000|2025-03-10 17:59:50|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|18
1741629600000|2025-03-10 18:00:00|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|54
1741629610000|2025-03-10 18:00:10|||||||||5
1741629620000|2025-03-10 18:00:20|||||||||4
1741629630000|2025-03-10 18:00:30|22.91|22.75|22.95|22.79|22.95|22.79|22.9|22.74|10
1741629640000|2025-03-10 18:00:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|6
1741629650000|2025-03-10 18:00:50|||||||||19
1741629660000|2025-03-10 18:01:00|||||||||23
1741629670000|2025-03-10 18:01:10|22.91|22.75|22.95|22.79|22.95|22.79|22.9|22.74|49
1741629680000|2025-03-10 18:01:20|||||||||4
1741629690000|2025-03-10 18:01:30|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|6
1741629700000|2025-03-10 18:01:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|10
1741629710000|2025-03-10 18:01:50|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|39
1741629720000|2025-03-10 18:02:00|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|35
1741629730000|2025-03-10 18:02:10|||||||||24
1741629740000|2025-03-10 18:02:20|22.95|22.79|22.9|22.74|22.96|22.8|22.9|22.74|22
1741629750000|2025-03-10 18:02:30|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|4
1741629760000|2025-03-10 18:02:40|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|8
1741629770000|2025-03-10 18:02:50|||||||||5
1741629780000|2025-03-10 18:03:00|||||||||36
1741629790000|2025-03-10 18:03:10|||||||||2
1741629800000|2025-03-10 18:03:20|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|34
1741629810000|2025-03-10 18:03:30|||||||||3
1741629820000|2025-03-10 18:03:40|||||||||4
1741629830000|2025-03-10 18:03:50|||||||||1
1741629840000|2025-03-10 18:04:00|||||||||11
1741629850000|2025-03-10 18:04:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|14
1741629860000|2025-03-10 18:04:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|13
1741629870000|2025-03-10 18:04:30|||||||||9
1741629880000|2025-03-10 18:04:40|||||||||3
1741629890000|2025-03-10 18:04:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|65
1741629900000|2025-03-10 18:05:00|22.97|22.81|22.97|22.81|23.01|22.85|22.96|22.8|46
1741629910000|2025-03-10 18:05:10|22.99|22.83|22.97|22.81|23.01|22.85|22.97|22.81|9
1741629920000|2025-03-10 18:05:20|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|41
1741629930000|2025-03-10 18:05:30|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|66
1741629940000|2025-03-10 18:05:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|12
1741629950000|2025-03-10 18:05:50|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|8
1741629960000|2025-03-10 18:06:00|23.01|22.85|23.02|22.86|23.02|22.86|22.97|22.81|38
1741629980000|2025-03-10 18:06:20|23.07|22.91|23.03|22.87|23.07|22.91|23.02|22.86|55
1741629990000|2025-03-10 18:06:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|30
1741630000000|2025-03-10 18:06:40|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|33
1741630010000|2025-03-10 18:06:50|23.03|22.87|23.06|22.9|23.07|22.91|23.02|22.86|55
1741630020000|2025-03-10 18:07:00|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|5
1741630030000|2025-03-10 18:07:10|||||||||5
1741630040000|2025-03-10 18:07:20|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|5
1741630050000|2025-03-10 18:07:30|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|8
1741630060000|2025-03-10 18:07:40|23.06|22.9|23.04|22.88|23.07|22.91|23.02|22.86|13
1741630070000|2025-03-10 18:07:50|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|28
1741630080000|2025-03-10 18:08:00|||||||||25
1741630090000|2025-03-10 18:08:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|32
1741630100000|2025-03-10 18:08:20|23.12|22.96|23.1|22.94|23.12|22.96|23.08|22.92|121
1741630110000|2025-03-10 18:08:30|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|2
1741630120000|2025-03-10 18:08:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|7
1741630130000|2025-03-10 18:08:50|23.08|22.92|23.12|22.96|23.12|22.96|23.08|22.92|16
1741630140000|2025-03-10 18:09:00|23.1|22.94|23.07|22.91|23.12|22.96|23.07|22.91|61
1741630150000|2025-03-10 18:09:10|||||||||34
1741630160000|2025-03-10 18:09:20|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|42
1741630170000|2025-03-10 18:09:30|23.06|22.9|23.06|22.9|23.06|22.9|23.02|22.86|2
1741630180000|2025-03-10 18:09:40|23.02|22.86|23.04|22.88|23.07|22.91|23.02|22.86|24
1741630190000|2025-03-10 18:09:50|23.02|22.86|23.01|22.85|23.04|22.88|23.01|22.85|8
1741630200000|2025-03-10 18:10:00|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|49
1741630210000|2025-03-10 18:10:10|||||||||6
1741630220000|2025-03-10 18:10:20|22.99|22.83|22.99|22.83|22.99|22.83|22.96|22.8|30
1741630230000|2025-03-10 18:10:30|22.94|22.78|22.94|22.78|22.99|22.83|22.94|22.78|19
1741630240000|2025-03-10 18:10:40|22.99|22.83|22.99|22.83|22.99|22.83|22.94|22.78|29
1741630250000|2025-03-10 18:10:50|23|22.84|22.99|22.83|23.01|22.85|22.99|22.83|30
1741630260000|2025-03-10 18:11:00|23|22.84|22.99|22.83|23|22.84|22.98|22.82|20
1741630270000|2025-03-10 18:11:10|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|19
1741630280000|2025-03-10 18:11:20|22.99|22.83|22.88|22.72|22.99|22.83|22.83|22.67|387
1741630290000|2025-03-10 18:11:30|22.89|22.73|22.78|22.62|22.89|22.73|22.78|22.62|252
1741630300000|2025-03-10 18:11:40|22.77|22.61|22.89|22.73|22.89|22.73|22.77|22.61|114
1741630310000|2025-03-10 18:11:50|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|37
1741630320000|2025-03-10 18:12:00|22.91|22.75|22.84|22.68|22.91|22.75|22.83|22.67|118
1741630330000|2025-03-10 18:12:10|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|14
1741630340000|2025-03-10 18:12:20|22.91|22.75|22.94|22.78|22.94|22.78|22.89|22.73|38
1741630350000|2025-03-10 18:12:30|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|19
1741630360000|2025-03-10 18:12:40|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|51
1741630370000|2025-03-10 18:12:50|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|15
1741630380000|2025-03-10 18:13:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|43
1741630390000|2025-03-10 18:13:10|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|69
1741630400000|2025-03-10 18:13:20|||||||||30
1741630410000|2025-03-10 18:13:30|22.91|22.75|22.91|22.75|22.94|22.78|22.89|22.73|183
1741630420000|2025-03-10 18:13:40|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|34
1741630430000|2025-03-10 18:13:50|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|68
1741630440000|2025-03-10 18:14:00|22.94|22.78|22.95|22.79|22.96|22.8|22.91|22.75|41
1741630450000|2025-03-10 18:14:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|7
1741630460000|2025-03-10 18:14:20|22.93|22.77|22.97|22.81|23.01|22.85|22.93|22.77|16
1741630470000|2025-03-10 18:14:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|12
1741630480000|2025-03-10 18:14:40|||||||||3
1741630490000|2025-03-10 18:14:50|||||||||3
1741630500000|2025-03-10 18:15:00|22.97|22.81|22.92|22.76|23.01|22.85|22.92|22.76|26
1741630510000|2025-03-10 18:15:10|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|30
1741630520000|2025-03-10 18:15:20|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|73
1741630530000|2025-03-10 18:15:30|||||||||1
1741630540000|2025-03-10 18:15:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|28
1741630550000|2025-03-10 18:15:50|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|17
1741630560000|2025-03-10 18:16:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|2
1741630570000|2025-03-10 18:16:10|22.92|22.76|22.92|22.76|22.96|22.8|22.91|22.75|35
1741630580000|2025-03-10 18:16:20|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|9
1741630590000|2025-03-10 18:16:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|95
1741630600000|2025-03-10 18:16:40|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|27
1741630610000|2025-03-10 18:16:50|||||||||7
1741630620000|2025-03-10 18:17:00|22.92|22.76|22.91|22.75|22.96|22.8|22.91|22.75|30
1741630630000|2025-03-10 18:17:10|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|8
1741630640000|2025-03-10 18:17:20|22.91|22.75|22.96|22.8|22.97|22.81|22.91|22.75|19
1741630650000|2025-03-10 18:17:30|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|23
1741630660000|2025-03-10 18:17:40|22.96|22.8|22.96|22.8|22.96|22.8|22.92|22.76|33
1741630670000|2025-03-10 18:17:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|12
1741630680000|2025-03-10 18:18:00|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|16
1741630690000|2025-03-10 18:18:10|22.87|22.71|22.92|22.76|22.92|22.76|22.87|22.71|17
1741630700000|2025-03-10 18:18:20|||||||||5
1741630710000|2025-03-10 18:18:30|22.96|22.8|22.92|22.76|22.96|22.8|22.92|22.76|1
1741630720000|2025-03-10 18:18:40|||||||||1
1741630730000|2025-03-10 18:18:50|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|1
1741630740000|2025-03-10 18:19:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|22
1741630750000|2025-03-10 18:19:10|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|30
1741630760000|2025-03-10 18:19:20|23.02|22.86|23.03|22.87|23.03|22.87|22.98|22.82|8
1741630770000|2025-03-10 18:19:30|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|24
1741630780000|2025-03-10 18:19:40|23|22.84|23.03|22.87|23.03|22.87|22.98|22.82|8
1741630790000|2025-03-10 18:19:50|23.02|22.86|23.02|22.86|23.02|22.86|22.98|22.82|21
1741630800000|2025-03-10 18:20:00|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|32
1741630810000|2025-03-10 18:20:10|22.97|22.81|22.97|22.81|22.97|22.81|22.95|22.79|5
1741630820000|2025-03-10 18:20:20|22.93|22.77|22.93|22.77|22.97|22.81|22.92|22.76|21
1741630830000|2025-03-10 18:20:30|22.95|22.79|22.97|22.81|22.97|22.81|22.93|22.77|6
1741630840000|2025-03-10 18:20:40|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|44
1741630850000|2025-03-10 18:20:50|||||||||7
1741630860000|2025-03-10 18:21:00|||||||||1
1741630870000|2025-03-10 18:21:10|||||||||8
1741630880000|2025-03-10 18:21:20|||||||||43
1741630890000|2025-03-10 18:21:30|22.95|22.79|22.93|22.77|22.95|22.79|22.92|22.76|24
1741630900000|2025-03-10 18:21:40|22.97|22.81|22.92|22.76|22.97|22.81|22.92|22.76|5
1741630910000|2025-03-10 18:21:50|22.93|22.77|22.93|22.77|22.97|22.81|22.93|22.77|4
1741630920000|2025-03-10 18:22:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|13
1741630930000|2025-03-10 18:22:10|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|68
1741630940000|2025-03-10 18:22:20|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|17
1741630950000|2025-03-10 18:22:30|||||||||4
1741630960000|2025-03-10 18:22:40|22.97|22.81|22.97|22.81|22.98|22.82|22.93|22.77|19
1741630970000|2025-03-10 18:22:50|22.93|22.77|22.92|22.76|22.97|22.81|22.92|22.76|19
1741630980000|2025-03-10 18:23:00|22.93|22.77|22.97|22.81|22.97|22.81|22.92|22.76|20
1741630990000|2025-03-10 18:23:10|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|0
1741631000000|2025-03-10 18:23:20|22.95|22.79|22.93|22.77|22.97|22.81|22.93|22.77|5
1741631010000|2025-03-10 18:23:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|52
1741631020000|2025-03-10 18:23:40|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|58
1741631030000|2025-03-10 18:23:50|22.93|22.77|22.97|22.81|22.97|22.81|22.93|22.77|3
1741631040000|2025-03-10 18:24:00|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|13
1741631050000|2025-03-10 18:24:10|||||||||1
1741631060000|2025-03-10 18:24:20|||||||||2
1741631070000|2025-03-10 18:24:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|3
1741631080000|2025-03-10 18:24:40|||||||||4
1741631090000|2025-03-10 18:24:50|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|71
1741631100000|2025-03-10 18:25:00|||||||||4
1741631110000|2025-03-10 18:25:10|22.93|22.77|22.97|22.81|22.97|22.81|22.92|22.76|48
1741631120000|2025-03-10 18:25:20|22.93|22.77|22.93|22.77|22.97|22.81|22.93|22.77|17
1741631130000|2025-03-10 18:25:30|22.95|22.79|22.97|22.81|22.97|22.81|22.93|22.77|0
1741631140000|2025-03-10 18:25:40|22.93|22.77|22.92|22.76|22.95|22.79|22.92|22.76|32
1741631150000|2025-03-10 18:25:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|29
1741631160000|2025-03-10 18:26:00|22.92|22.76|22.97|22.81|22.97|22.81|22.92|22.76|8
1741631170000|2025-03-10 18:26:10|22.95|22.79|22.93|22.77|22.95|22.79|22.92|22.76|112
1741631180000|2025-03-10 18:26:20|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|18
1741631190000|2025-03-10 18:26:30|22.93|22.77|22.93|22.77|22.97|22.81|22.92|22.76|17
1741631200000|2025-03-10 18:26:40|22.97|22.81|22.98|22.82|22.98|22.82|22.93|22.77|7
1741631210000|2025-03-10 18:26:50|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|10
1741631220000|2025-03-10 18:27:00|||||||||10
1741631230000|2025-03-10 18:27:10|||||||||4
1741631240000|2025-03-10 18:27:20|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|20
1741631250000|2025-03-10 18:27:30|||||||||4
1741631260000|2025-03-10 18:27:40|||||||||11
1741631270000|2025-03-10 18:27:50|||||||||15
1741631280000|2025-03-10 18:28:00|||||||||24
1741631290000|2025-03-10 18:28:10|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|75
1741631300000|2025-03-10 18:28:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|13
1741631310000|2025-03-10 18:28:30|||||||||16
1741631320000|2025-03-10 18:28:40|||||||||11
1741631330000|2025-03-10 18:28:50|||||||||12
1741631340000|2025-03-10 18:29:00|||||||||11
1741631350000|2025-03-10 18:29:10|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|112
1741631360000|2025-03-10 18:29:20|||||||||20
1741631370000|2025-03-10 18:29:30|||||||||17
1741631380000|2025-03-10 18:29:40|||||||||9
1741631390000|2025-03-10 18:29:50|||||||||3
1741631400000|2025-03-10 18:30:00|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|20
1741631410000|2025-03-10 18:30:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|17
1741631420000|2025-03-10 18:30:20|||||||||1
1741631430000|2025-03-10 18:30:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|5
1741631440000|2025-03-10 18:30:40|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|19
1741631450000|2025-03-10 18:30:50|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|4
1741631460000|2025-03-10 18:31:00|22.88|22.72|22.92|22.76|22.92|22.76|22.87|22.71|71
1741631470000|2025-03-10 18:31:10|22.88|22.72|22.87|22.71|22.92|22.76|22.87|22.71|18
1741631480000|2025-03-10 18:31:20|||||||||2
1741631490000|2025-03-10 18:31:30|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|54
1741631500000|2025-03-10 18:31:40|22.86|22.7|22.86|22.7|22.86|22.7|22.82|22.66|29
1741631510000|2025-03-10 18:31:50|22.82|22.66|22.86|22.7|22.86|22.7|22.82|22.66|0
1741631520000|2025-03-10 18:32:00|22.87|22.71|22.87|22.71|22.87|22.71|22.86|22.7|33
1741631530000|2025-03-10 18:32:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|7
1741631550000|2025-03-10 18:32:30|||||||||19
1741631560000|2025-03-10 18:32:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|19
1741631570000|2025-03-10 18:32:50|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|31
1741631580000|2025-03-10 18:33:00|||||||||2
1741631590000|2025-03-10 18:33:10|||||||||1
1741631600000|2025-03-10 18:33:20|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|3
1741631610000|2025-03-10 18:33:30|||||||||1
1741631620000|2025-03-10 18:33:40|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|74
1741631630000|2025-03-10 18:33:50|22.93|22.77|22.93|22.77|22.93|22.77|22.92|22.76|11
1741631640000|2025-03-10 18:34:00|||||||||22
1741631650000|2025-03-10 18:34:10|22.94|22.78|22.93|22.77|22.98|22.82|22.93|22.77|31
1741631660000|2025-03-10 18:34:20|||||||||1
1741631670000|2025-03-10 18:34:30|||||||||4
1741631680000|2025-03-10 18:34:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|7
1741631690000|2025-03-10 18:34:50|22.94|22.78|22.98|22.82|22.98|22.82|22.94|22.78|6
1741631700000|2025-03-10 18:35:00|||||||||2
1741631710000|2025-03-10 18:35:10|||||||||2
1741631720000|2025-03-10 18:35:20|||||||||52
1741631730000|2025-03-10 18:35:30|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|52
1741631740000|2025-03-10 18:35:40|||||||||11
1741631750000|2025-03-10 18:35:50|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|5
1741631760000|2025-03-10 18:36:00|23.03|22.87|22.99|22.83|23.03|22.87|22.99|22.83|39
1741631770000|2025-03-10 18:36:10|||||||||22
1741631780000|2025-03-10 18:36:20|||||||||7
1741631790000|2025-03-10 18:36:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|26
1741631800000|2025-03-10 18:36:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|75
1741631810000|2025-03-10 18:36:50|||||||||37
1741631820000|2025-03-10 18:37:00|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|27
1741631830000|2025-03-10 18:37:10|23.04|22.88|22.99|22.83|23.04|22.88|22.99|22.83|28
1741631840000|2025-03-10 18:37:20|||||||||4
1741631850000|2025-03-10 18:37:30|23.03|22.87|22.99|22.83|23.03|22.87|22.99|22.83|4
1741631860000|2025-03-10 18:37:40|||||||||5
1741631870000|2025-03-10 18:37:50|23.03|22.87|23.04|22.88|23.04|22.88|22.99|22.83|41
1741631880000|2025-03-10 18:38:00|23.03|22.87|23.04|22.88|23.04|22.88|23.01|22.85|90
1741631890000|2025-03-10 18:38:10|23.03|22.87|23.04|22.88|23.05|22.89|23.03|22.87|28
1741631900000|2025-03-10 18:38:20|||||||||4
1741631910000|2025-03-10 18:38:30|23.03|22.87|23.03|22.87|23.03|22.87|22.99|22.83|18
1741631920000|2025-03-10 18:38:40|23.01|22.85|23.04|22.88|23.04|22.88|22.99|22.83|33
1741631930000|2025-03-10 18:38:50|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|38
1741631940000|2025-03-10 18:39:00|23.03|22.87|23.03|22.87|23.04|22.88|22.99|22.83|21
1741631950000|2025-03-10 18:39:10|||||||||2
1741631960000|2025-03-10 18:39:20|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|43
1741631970000|2025-03-10 18:39:30|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|8
1741631980000|2025-03-10 18:39:40|||||||||11
1741631990000|2025-03-10 18:39:50|||||||||10
1741632000000|2025-03-10 18:40:00|||||||||5
1741632010000|2025-03-10 18:40:10|||||||||7
1741632020000|2025-03-10 18:40:20|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|43
1741632030000|2025-03-10 18:40:30|||||||||11
1741632040000|2025-03-10 18:40:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|74
1741632050000|2025-03-10 18:40:50|||||||||22
1741632060000|2025-03-10 18:41:00|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|87
1741632070000|2025-03-10 18:41:10|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|11
1741632080000|2025-03-10 18:41:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|16
1741632090000|2025-03-10 18:41:30|||||||||8
1741632100000|2025-03-10 18:41:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|76
1741632110000|2025-03-10 18:41:50|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|22
1741632120000|2025-03-10 18:42:00|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|21
1741632130000|2025-03-10 18:42:10|23.12|22.96|23.15|22.99|23.15|22.99|23.1|22.94|9
1741632140000|2025-03-10 18:42:20|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|7
1741632150000|2025-03-10 18:42:30|23.09|22.93|23.09|22.93|23.1|22.94|23.09|22.93|34
1741632160000|2025-03-10 18:42:40|||||||||25
1741632170000|2025-03-10 18:42:50|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|34
1741632180000|2025-03-10 18:43:00|23.04|22.88|23.08|22.92|23.09|22.93|23.04|22.88|35
1741632190000|2025-03-10 18:43:10|||||||||91
1741632200000|2025-03-10 18:43:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|52
1741632210000|2025-03-10 18:43:30|||||||||7
1741632220000|2025-03-10 18:43:40|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|104
1741632230000|2025-03-10 18:43:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|9
1741632240000|2025-03-10 18:44:00|||||||||11
1741632250000|2025-03-10 18:44:10|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|12
1741632260000|2025-03-10 18:44:20|||||||||2
1741632270000|2025-03-10 18:44:30|||||||||54
1741632280000|2025-03-10 18:44:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|13
1741632290000|2025-03-10 18:44:50|23.04|22.88|23.04|22.88|23.08|22.92|23.04|22.88|13
1741632300000|2025-03-10 18:45:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|3
1741632310000|2025-03-10 18:45:10|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|6
1741632320000|2025-03-10 18:45:20|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|13
1741632330000|2025-03-10 18:45:30|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|14
1741632340000|2025-03-10 18:45:40|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|14
1741632350000|2025-03-10 18:45:50|||||||||2
1741632360000|2025-03-10 18:46:00|||||||||3
1741632370000|2025-03-10 18:46:10|23.04|22.88|23.04|22.88|23.04|22.88|23.03|22.87|15
1741632380000|2025-03-10 18:46:20|||||||||2
1741632390000|2025-03-10 18:46:30|23.08|22.92|23.09|22.93|23.09|22.93|23.04|22.88|50
1741632400000|2025-03-10 18:46:40|23.08|22.92|23.06|22.9|23.08|22.92|23.04|22.88|24
1741632410000|2025-03-10 18:46:50|23.08|22.92|23.09|22.93|23.09|22.93|23.04|22.88|5
1741632420000|2025-03-10 18:47:00|23.08|22.92|23.04|22.88|23.09|22.93|23.04|22.88|56
1741632430000|2025-03-10 18:47:10|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|11
1741632440000|2025-03-10 18:47:20|||||||||9
1741632450000|2025-03-10 18:47:30|||||||||1
1741632460000|2025-03-10 18:47:40|||||||||4
1741632470000|2025-03-10 18:47:50|||||||||2
1741632480000|2025-03-10 18:48:00|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|52
1741632490000|2025-03-10 18:48:10|||||||||31
1741632500000|2025-03-10 18:48:20|||||||||7
1741632510000|2025-03-10 18:48:30|||||||||8
1741632520000|2025-03-10 18:48:40|||||||||9
1741632530000|2025-03-10 18:48:50|||||||||7
1741632540000|2025-03-10 18:49:00|||||||||4
1741632550000|2025-03-10 18:49:10|||||||||1
1741632560000|2025-03-10 18:49:20|||||||||7
1741632570000|2025-03-10 18:49:30|||||||||6
1741632580000|2025-03-10 18:49:40|||||||||17
1741632590000|2025-03-10 18:49:50|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|122
1741632600000|2025-03-10 18:50:00|||||||||25
1741632610000|2025-03-10 18:50:10|23.06|22.9|23.04|22.88|23.08|22.92|23.04|22.88|2
1741632620000|2025-03-10 18:50:20|||||||||7
1741632630000|2025-03-10 18:50:30|||||||||4
1741632640000|2025-03-10 18:50:40|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|26
1741632650000|2025-03-10 18:50:50|||||||||12
1741632660000|2025-03-10 18:51:00|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|78
1741632680000|2025-03-10 18:51:20|23.06|22.9|23.04|22.88|23.08|22.92|23.04|22.88|4
1741632690000|2025-03-10 18:51:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|15
1741632700000|2025-03-10 18:51:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|41
1741632710000|2025-03-10 18:51:50|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|18
1741632720000|2025-03-10 18:52:00|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|22
1741632730000|2025-03-10 18:52:10|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|28
1741632740000|2025-03-10 18:52:20|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|25
1741632750000|2025-03-10 18:52:30|||||||||7
1741632760000|2025-03-10 18:52:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|10
1741632770000|2025-03-10 18:52:50|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|45
1741632780000|2025-03-10 18:53:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|2
1741632790000|2025-03-10 18:53:10|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|10
1741632800000|2025-03-10 18:53:20|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|18
1741632810000|2025-03-10 18:53:30|23.09|22.93|23.14|22.98|23.14|22.98|23.08|22.92|112
1741632820000|2025-03-10 18:53:40|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|44
1741632830000|2025-03-10 18:53:50|23.13|22.97|23.09|22.93|23.13|22.97|23.09|22.93|15
1741632840000|2025-03-10 18:54:00|||||||||7
1741632850000|2025-03-10 18:54:10|||||||||108
1741632860000|2025-03-10 18:54:20|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|32
1741632870000|2025-03-10 18:54:30|||||||||7
1741632880000|2025-03-10 18:54:40|||||||||19
1741632890000|2025-03-10 18:54:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|32
1741632900000|2025-03-10 18:55:00|23.14|22.98|23.15|22.99|23.19|23.03|23.14|22.98|24
1741632910000|2025-03-10 18:55:10|23.17|23.01|23.2|23.04|23.2|23.04|23.15|22.99|98
1741632920000|2025-03-10 18:55:20|||||||||23
1741632930000|2025-03-10 18:55:30|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|61
1741632940000|2025-03-10 18:55:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|9
1741632950000|2025-03-10 18:55:50|23.21|23.05|23.21|23.05|23.23|23.07|23.21|23.05|112
1741632960000|2025-03-10 18:56:00|23.25|23.09|23.21|23.05|23.26|23.1|23.21|23.05|26
1741632970000|2025-03-10 18:56:10|23.23|23.07|23.21|23.05|23.25|23.09|23.21|23.05|21
1741632980000|2025-03-10 18:56:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|3
1741633000000|2025-03-10 18:56:40|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|39
1741633020000|2025-03-10 18:57:00|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|79
1741633030000|2025-03-10 18:57:10|23.21|23.05|23.25|23.09|23.25|23.09|23.21|23.05|24
1741633040000|2025-03-10 18:57:20|23.23|23.07|23.25|23.09|23.25|23.09|23.21|23.05|14
1741633050000|2025-03-10 18:57:30|23.21|23.05|23.21|23.05|23.23|23.07|23.21|23.05|0
1741633060000|2025-03-10 18:57:40|23.23|23.07|23.25|23.09|23.25|23.09|23.21|23.05|3
1741633070000|2025-03-10 18:57:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|4
1741633080000|2025-03-10 18:58:00|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|77
1741633090000|2025-03-10 18:58:10|23.23|23.07|23.21|23.05|23.25|23.09|23.21|23.05|3
1741633100000|2025-03-10 18:58:20|||||||||2
1741633110000|2025-03-10 18:58:30|||||||||5
1741633120000|2025-03-10 18:58:40|||||||||9
1741633130000|2025-03-10 18:58:50|||||||||5
1741633140000|2025-03-10 18:59:00|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|109
1741633150000|2025-03-10 18:59:10|23.22|23.06|23.22|23.06|23.26|23.1|23.22|23.06|27
1741633160000|2025-03-10 18:59:20|23.24|23.08|23.22|23.06|23.26|23.1|23.22|23.06|1
1741633170000|2025-03-10 18:59:30|23.24|23.08|23.26|23.1|23.26|23.1|23.22|23.06|5
1741633180000|2025-03-10 18:59:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|10
1741633190000|2025-03-10 18:59:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|66
1741633200000|2025-03-10 19:00:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|83
1741633210000|2025-03-10 19:00:10|23.22|23.06|23.26|23.1|23.26|23.1|23.22|23.06|3
1741633220000|2025-03-10 19:00:20|||||||||17
1741633230000|2025-03-10 19:00:30|23.25|23.09|23.26|23.1|23.26|23.1|23.21|23.05|15
1741633240000|2025-03-10 19:00:40|23.23|23.07|23.26|23.1|23.26|23.1|23.21|23.05|122
1741633250000|2025-03-10 19:00:50|23.22|23.06|23.21|23.05|23.26|23.1|23.21|23.05|62
1741633260000|2025-03-10 19:01:00|23.22|23.06|23.26|23.1|23.26|23.1|23.21|23.05|26
1741633270000|2025-03-10 19:01:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|67
1741633280000|2025-03-10 19:01:20|||||||||22
1741633290000|2025-03-10 19:01:30|||||||||61
1741633300000|2025-03-10 19:01:40|||||||||55
1741633310000|2025-03-10 19:01:50|||||||||3
1741633320000|2025-03-10 19:02:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|252
1741633330000|2025-03-10 19:02:10|23.26|23.1|23.27|23.11|23.31|23.15|23.26|23.1|23
1741633340000|2025-03-10 19:02:20|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|62
1741633350000|2025-03-10 19:02:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|22
1741633360000|2025-03-10 19:02:40|||||||||4
1741633370000|2025-03-10 19:02:50|||||||||2
1741633380000|2025-03-10 19:03:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|92
1741633390000|2025-03-10 19:03:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|73
1741633400000|2025-03-10 19:03:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|12
1741633410000|2025-03-10 19:03:30|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|5
1741633420000|2025-03-10 19:03:40|23.34|23.18|23.37|23.21|23.37|23.21|23.32|23.16|17
1741633430000|2025-03-10 19:03:50|23.36|23.2|23.36|23.2|23.36|23.2|23.32|23.16|143
1741633440000|2025-03-10 19:04:00|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|16
1741633450000|2025-03-10 19:04:10|23.38|23.22|23.42|23.26|23.42|23.26|23.38|23.22|53
1741633460000|2025-03-10 19:04:20|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|52
1741633470000|2025-03-10 19:04:30|||||||||33
1741633480000|2025-03-10 19:04:40|||||||||54
1741633490000|2025-03-10 19:04:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|16
1741633500000|2025-03-10 19:05:00|23.47|23.31|23.42|23.26|23.47|23.31|23.42|23.26|46
1741633510000|2025-03-10 19:05:10|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|17
1741633520000|2025-03-10 19:05:20|23.4|23.24|23.41|23.25|23.42|23.26|23.37|23.21|83
1741633530000|2025-03-10 19:05:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|48
1741633540000|2025-03-10 19:05:40|||||||||3
1741633550000|2025-03-10 19:05:50|23.43|23.27|23.48|23.32|23.48|23.32|23.42|23.26|58
1741633560000|2025-03-10 19:06:00|||||||||38
1741633570000|2025-03-10 19:06:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|36
1741633580000|2025-03-10 19:06:20|23.49|23.33|23.55|23.39|23.55|23.39|23.49|23.33|83
1741633590000|2025-03-10 19:06:30|||||||||62
1741633600000|2025-03-10 19:06:40|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|25
1741633610000|2025-03-10 19:06:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|104
1741633620000|2025-03-10 19:07:00|||||||||25
1741633630000|2025-03-10 19:07:10|||||||||7
1741633640000|2025-03-10 19:07:20|||||||||6
1741633650000|2025-03-10 19:07:30|||||||||9
1741633660000|2025-03-10 19:07:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|53
1741633670000|2025-03-10 19:07:50|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|77
1741633680000|2025-03-10 19:08:00|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|25
1741633690000|2025-03-10 19:08:10|||||||||9
1741633700000|2025-03-10 19:08:20|||||||||153
1741633710000|2025-03-10 19:08:30|||||||||35
1741633720000|2025-03-10 19:08:40|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|22
1741633730000|2025-03-10 19:08:50|23.6|23.44|23.6|23.44|23.6|23.44|23.55|23.39|19
1741633740000|2025-03-10 19:09:00|23.58|23.42|23.55|23.39|23.6|23.44|23.55|23.39|65
1741633750000|2025-03-10 19:09:10|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|19
1741633760000|2025-03-10 19:09:20|||||||||13
1741633770000|2025-03-10 19:09:30|23.56|23.4|23.6|23.44|23.6|23.44|23.55|23.39|22
1741633780000|2025-03-10 19:09:40|23.56|23.4|23.56|23.4|23.6|23.44|23.55|23.39|49
1741633790000|2025-03-10 19:09:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|3
1741633800000|2025-03-10 19:10:00|||||||||2
1741633810000|2025-03-10 19:10:10|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|51
1741633820000|2025-03-10 19:10:20|23.6|23.44|23.61|23.45|23.61|23.45|23.58|23.42|146
1741633830000|2025-03-10 19:10:30|23.6|23.44|23.6|23.44|23.6|23.44|23.58|23.42|17
1741633840000|2025-03-10 19:10:40|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|21
1741633850000|2025-03-10 19:10:50|23.61|23.45|23.65|23.49|23.65|23.49|23.61|23.45|102
1741633860000|2025-03-10 19:11:00|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|39
1741633870000|2025-03-10 19:11:10|23.7|23.54|23.66|23.5|23.7|23.54|23.65|23.49|47
1741633880000|2025-03-10 19:11:20|23.7|23.54|23.66|23.5|23.7|23.54|23.66|23.5|3
1741633890000|2025-03-10 19:11:30|||||||||8
1741633900000|2025-03-10 19:11:40|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|27
1741633910000|2025-03-10 19:11:50|23.68|23.52|23.66|23.5|23.68|23.52|23.65|23.49|14
1741633920000|2025-03-10 19:12:00|23.65|23.49|23.65|23.49|23.65|23.49|23.63|23.47|75
1741633930000|2025-03-10 19:12:10|23.66|23.5|23.65|23.49|23.7|23.54|23.65|23.49|63
1741633940000|2025-03-10 19:12:20|23.63|23.47|23.6|23.44|23.65|23.49|23.6|23.44|17
1741633950000|2025-03-10 19:12:30|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|125
1741633960000|2025-03-10 19:12:40|23.58|23.42|23.58|23.42|23.58|23.42|23.53|23.37|159
1741633970000|2025-03-10 19:12:50|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|47
1741633980000|2025-03-10 19:13:00|23.55|23.39|23.55|23.39|23.58|23.42|23.53|23.37|53
1741633990000|2025-03-10 19:13:10|23.53|23.37|23.53|23.37|23.55|23.39|23.48|23.32|58
1741634000000|2025-03-10 19:13:20|23.55|23.39|23.55|23.39|23.55|23.39|23.53|23.37|68
1741634010000|2025-03-10 19:13:30|||||||||16
1741634020000|2025-03-10 19:13:40|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|80
1741634030000|2025-03-10 19:13:50|23.5|23.34|23.5|23.34|23.53|23.37|23.5|23.34|11
1741634040000|2025-03-10 19:14:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|17
1741634050000|2025-03-10 19:14:10|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|112
1741634060000|2025-03-10 19:14:20|23.48|23.32|23.49|23.33|23.53|23.37|23.48|23.32|51
1741634070000|2025-03-10 19:14:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|12
1741634080000|2025-03-10 19:14:40|||||||||22
1741634090000|2025-03-10 19:14:50|||||||||41
1741634100000|2025-03-10 19:15:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|22
1741634110000|2025-03-10 19:15:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|32
1741634120000|2025-03-10 19:15:20|||||||||50
1741634130000|2025-03-10 19:15:30|23.42|23.26|23.38|23.22|23.43|23.27|23.38|23.22|32
1741634140000|2025-03-10 19:15:40|||||||||25
1741634150000|2025-03-10 19:15:50|23.42|23.26|23.4|23.24|23.42|23.26|23.38|23.22|11
1741634160000|2025-03-10 19:16:00|23.38|23.22|23.42|23.26|23.42|23.26|23.38|23.22|40
1741634170000|2025-03-10 19:16:10|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|14
1741634180000|2025-03-10 19:16:20|23.36|23.2|23.32|23.16|23.36|23.2|23.32|23.16|74
1741634190000|2025-03-10 19:16:30|23.33|23.17|23.37|23.21|23.37|23.21|23.33|23.17|23
1741634200000|2025-03-10 19:16:40|23.38|23.22|23.38|23.22|23.42|23.26|23.38|23.22|151
1741634210000|2025-03-10 19:16:50|23.4|23.24|23.42|23.26|23.43|23.27|23.4|23.24|34
1741634220000|2025-03-10 19:17:00|23.43|23.27|23.43|23.27|23.43|23.27|23.38|23.22|26
1741634230000|2025-03-10 19:17:10|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|62
1741634240000|2025-03-10 19:17:20|23.43|23.27|23.47|23.31|23.48|23.32|23.43|23.27|132
1741634250000|2025-03-10 19:17:30|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|6
1741634260000|2025-03-10 19:17:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|115
1741634270000|2025-03-10 19:17:50|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|21
1741634280000|2025-03-10 19:18:00|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|41
1741634290000|2025-03-10 19:18:10|||||||||24
1741634300000|2025-03-10 19:18:20|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|32
1741634310000|2025-03-10 19:18:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|7
1741634320000|2025-03-10 19:18:40|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|92
1741634330000|2025-03-10 19:18:50|||||||||31
1741634340000|2025-03-10 19:19:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|120
1741634350000|2025-03-10 19:19:10|23.3|23.14|23.29|23.13|23.34|23.18|23.29|23.13|76
1741634360000|2025-03-10 19:19:20|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|56
1741634370000|2025-03-10 19:19:30|23.29|23.13|23.29|23.13|23.31|23.15|23.25|23.09|77
1741634380000|2025-03-10 19:19:40|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|209
1741634390000|2025-03-10 19:19:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|82
1741634400000|2025-03-10 19:20:00|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|106
1741634410000|2025-03-10 19:20:10|23.25|23.09|23.24|23.08|23.29|23.13|23.24|23.08|46
1741634420000|2025-03-10 19:20:20|23.19|23.03|23.18|23.02|23.19|23.03|23.16|23|49
1741634430000|2025-03-10 19:20:30|23.17|23.01|23.18|23.02|23.18|23.02|23.13|22.97|89
1741634440000|2025-03-10 19:20:40|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|15
1741634450000|2025-03-10 19:20:50|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|10
1741634460000|2025-03-10 19:21:00|23.18|23.02|23.24|23.08|23.24|23.08|23.18|23.02|38
1741634470000|2025-03-10 19:21:10|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|42
1741634480000|2025-03-10 19:21:20|23.21|23.05|23.23|23.07|23.23|23.07|23.19|23.03|9
1741634490000|2025-03-10 19:21:30|23.24|23.08|23.18|23.02|23.24|23.08|23.18|23.02|15
1741634500000|2025-03-10 19:21:40|23.19|23.03|23.24|23.08|23.24|23.08|23.18|23.02|44
1741634510000|2025-03-10 19:21:50|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|95
1741634520000|2025-03-10 19:22:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|50
1741634530000|2025-03-10 19:22:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|21
1741634540000|2025-03-10 19:22:20|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|32
1741634550000|2025-03-10 19:22:30|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|45
1741634560000|2025-03-10 19:22:40|23.14|22.98|23.19|23.03|23.19|23.03|23.13|22.97|63
1741634570000|2025-03-10 19:22:50|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|38
1741634580000|2025-03-10 19:23:00|23.18|23.02|23.14|22.98|23.19|23.03|23.14|22.98|11
1741634590000|2025-03-10 19:23:10|23.16|23|23.13|22.97|23.19|23.03|23.13|22.97|67
1741634600000|2025-03-10 19:23:20|23.09|22.93|23.08|22.92|23.13|22.97|23.08|22.92|5
1741634610000|2025-03-10 19:23:30|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|48
1741634620000|2025-03-10 19:23:40|23.11|22.95|23.13|22.97|23.14|22.98|23.09|22.93|104
1741634630000|2025-03-10 19:23:50|23.11|22.95|23.09|22.93|23.13|22.97|23.08|22.92|84
1741634640000|2025-03-10 19:24:00|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|28
1741634650000|2025-03-10 19:24:10|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|41
1741634660000|2025-03-10 19:24:20|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|11
1741634670000|2025-03-10 19:24:30|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|19
1741634680000|2025-03-10 19:24:40|||||||||4
1741634690000|2025-03-10 19:24:50|23.06|22.9|23.06|22.9|23.06|22.9|23.01|22.85|30
1741634700000|2025-03-10 19:25:00|23.03|22.87|23.08|22.92|23.08|22.92|23.03|22.87|18
1741634710000|2025-03-10 19:25:10|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|17
1741634720000|2025-03-10 19:25:20|23.06|22.9|23.03|22.87|23.08|22.92|23.03|22.87|79
1741634730000|2025-03-10 19:25:30|||||||||7
1741634740000|2025-03-10 19:25:40|23.04|22.88|23.04|22.88|23.04|22.88|23.03|22.87|74
1741634750000|2025-03-10 19:25:50|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|17
1741634760000|2025-03-10 19:26:00|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|12
1741634770000|2025-03-10 19:26:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|56
1741634780000|2025-03-10 19:26:20|23.03|22.87|22.98|22.82|23.03|22.87|22.98|22.82|88
1741634790000|2025-03-10 19:26:30|23.01|22.85|22.98|22.82|23.03|22.87|22.98|22.82|48
1741634800000|2025-03-10 19:26:40|23.01|22.85|22.98|22.82|23.03|22.87|22.98|22.82|64
1741634810000|2025-03-10 19:26:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|17
1741634820000|2025-03-10 19:27:00|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|26
1741634830000|2025-03-10 19:27:10|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|19
1741634840000|2025-03-10 19:27:20|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|25
1741634850000|2025-03-10 19:27:30|||||||||3
1741634860000|2025-03-10 19:27:40|22.99|22.83|22.96|22.8|23.01|22.85|22.96|22.8|75
1741634870000|2025-03-10 19:27:50|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|36
1741634880000|2025-03-10 19:28:00|22.95|22.79|22.95|22.79|22.95|22.79|22.91|22.75|8
1741634890000|2025-03-10 19:28:10|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|76
1741634900000|2025-03-10 19:28:20|22.91|22.75|22.95|22.79|22.95|22.79|22.9|22.74|28
1741634910000|2025-03-10 19:28:30|22.96|22.8|22.95|22.79|22.96|22.8|22.91|22.75|78
1741634920000|2025-03-10 19:28:40|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|78
1741634930000|2025-03-10 19:28:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|7
1741634940000|2025-03-10 19:29:00|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|77
1741634950000|2025-03-10 19:29:10|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|42
1741634960000|2025-03-10 19:29:20|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|9
1741634970000|2025-03-10 19:29:30|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|22
1741634980000|2025-03-10 19:29:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|8
1741634990000|2025-03-10 19:29:50|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|52
1741635000000|2025-03-10 19:30:00|23.09|22.93|23.03|22.87|23.09|22.93|23.03|22.87|88
1741635010000|2025-03-10 19:30:10|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|41
1741635020000|2025-03-10 19:30:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|24
1741635030000|2025-03-10 19:30:30|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|20
1741635040000|2025-03-10 19:30:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|8
1741635050000|2025-03-10 19:30:50|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|7
1741635060000|2025-03-10 19:31:00|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|135
1741635070000|2025-03-10 19:31:10|23.02|22.86|23.06|22.9|23.06|22.9|23.01|22.85|9
1741635080000|2025-03-10 19:31:20|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|1
1741635090000|2025-03-10 19:31:30|23.06|22.9|23.01|22.85|23.06|22.9|22.98|22.82|33
1741635100000|2025-03-10 19:31:40|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|19
1741635110000|2025-03-10 19:31:50|22.99|22.83|23.01|22.85|23.01|22.85|22.96|22.8|42
1741635120000|2025-03-10 19:32:00|22.99|22.83|23.01|22.85|23.01|22.85|22.96|22.8|64
1741635130000|2025-03-10 19:32:10|22.98|22.82|22.96|22.8|22.99|22.83|22.96|22.8|23
1741635140000|2025-03-10 19:32:20|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|16
1741635150000|2025-03-10 19:32:30|||||||||17
1741635160000|2025-03-10 19:32:40|22.98|22.82|22.96|22.8|23.01|22.85|22.96|22.8|44
1741635170000|2025-03-10 19:32:50|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|89
1741635180000|2025-03-10 19:33:00|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|19
1741635190000|2025-03-10 19:33:10|22.91|22.75|22.9|22.74|22.93|22.77|22.9|22.74|45
1741635200000|2025-03-10 19:33:20|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|19
1741635210000|2025-03-10 19:33:30|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|14
1741635220000|2025-03-10 19:33:40|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|46
1741635230000|2025-03-10 19:33:50|22.95|22.79|22.95|22.79|22.95|22.79|22.91|22.75|6
1741635240000|2025-03-10 19:34:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|24
1741635250000|2025-03-10 19:34:10|22.92|22.76|22.89|22.73|22.95|22.79|22.89|22.73|40
1741635260000|2025-03-10 19:34:20|||||||||20
1741635270000|2025-03-10 19:34:30|22.85|22.69|22.89|22.73|22.89|22.73|22.84|22.68|109
1741635280000|2025-03-10 19:34:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|28
1741635290000|2025-03-10 19:34:50|22.84|22.68|22.88|22.72|22.88|22.72|22.83|22.67|107
1741635300000|2025-03-10 19:35:00|22.89|22.73|22.88|22.72|22.89|22.73|22.84|22.68|42
1741635310000|2025-03-10 19:35:10|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|21
1741635320000|2025-03-10 19:35:20|22.86|22.7|22.83|22.67|22.86|22.7|22.83|22.67|60
1741635330000|2025-03-10 19:35:30|22.84|22.68|22.84|22.68|22.88|22.72|22.84|22.68|46
1741635340000|2025-03-10 19:35:40|22.89|22.73|22.89|22.73|22.89|22.73|22.84|22.68|62
1741635350000|2025-03-10 19:35:50|22.9|22.74|22.9|22.74|22.9|22.74|22.89|22.73|51
1741635360000|2025-03-10 19:36:00|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|118
1741635370000|2025-03-10 19:36:10|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|39
1741635380000|2025-03-10 19:36:20|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|27
1741635390000|2025-03-10 19:36:30|22.98|22.82|23|22.84|23.01|22.85|22.96|22.8|61
1741635400000|2025-03-10 19:36:40|22.98|22.82|23|22.84|23.01|22.85|22.96|22.8|30
1741635410000|2025-03-10 19:36:50|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|11
1741635420000|2025-03-10 19:37:00|23|22.84|23|22.84|23.01|22.85|23|22.84|43
1741635430000|2025-03-10 19:37:10|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|16
1741635440000|2025-03-10 19:37:20|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|21
1741635450000|2025-03-10 19:37:30|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|71
1741635460000|2025-03-10 19:37:40|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|19
1741635470000|2025-03-10 19:37:50|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|6
1741635480000|2025-03-10 19:38:00|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|29
1741635490000|2025-03-10 19:38:10|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|37
1741635500000|2025-03-10 19:38:20|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|23
1741635510000|2025-03-10 19:38:30|||||||||1
1741635520000|2025-03-10 19:38:40|23.08|22.92|23.12|22.96|23.12|22.96|23.07|22.91|96
1741635530000|2025-03-10 19:38:50|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|5
1741635540000|2025-03-10 19:39:00|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|41
1741635550000|2025-03-10 19:39:10|23.02|22.86|23.02|22.86|23.06|22.9|23.02|22.86|16
1741635560000|2025-03-10 19:39:20|23.01|22.85|23.02|22.86|23.06|22.9|23.01|22.85|59
1741635570000|2025-03-10 19:39:30|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|14
1741635580000|2025-03-10 19:39:40|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|21
1741635590000|2025-03-10 19:39:50|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|45
1741635600000|2025-03-10 19:40:00|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|62
1741635610000|2025-03-10 19:40:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1741635620000|2025-03-10 19:40:20|||||||||4
1741635630000|2025-03-10 19:40:30|||||||||4
1741635640000|2025-03-10 19:40:40|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|50
1741635650000|2025-03-10 19:40:50|||||||||21
1741635660000|2025-03-10 19:41:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|7
1741635670000|2025-03-10 19:41:10|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|27
1741635680000|2025-03-10 19:41:20|23.12|22.96|23.11|22.95|23.14|22.98|23.09|22.93|21
1741635690000|2025-03-10 19:41:30|23.12|22.96|23.13|22.97|23.14|22.98|23.11|22.95|15
1741635700000|2025-03-10 19:41:40|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|4
1741635710000|2025-03-10 19:41:50|23.09|22.93|23.07|22.91|23.12|22.96|23.07|22.91|3
1741635720000|2025-03-10 19:42:00|23.12|22.96|23.12|22.96|23.12|22.96|23.07|22.91|9
1741635730000|2025-03-10 19:42:10|23.14|22.98|23.19|23.03|23.19|23.03|23.12|22.96|79
1741635740000|2025-03-10 19:42:20|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|27
1741635750000|2025-03-10 19:42:30|23.22|23.06|23.2|23.04|23.24|23.08|23.2|23.04|97
1741635760000|2025-03-10 19:42:40|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|63
1741635770000|2025-03-10 19:42:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|24
1741635780000|2025-03-10 19:43:00|||||||||3
1741635790000|2025-03-10 19:43:10|23.17|23.01|23.17|23.01|23.17|23.01|23.14|22.98|47
1741635800000|2025-03-10 19:43:20|23.14|22.98|23.14|22.98|23.17|23.01|23.14|22.98|27
1741635810000|2025-03-10 19:43:30|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|80
1741635820000|2025-03-10 19:43:40|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|41
1741635830000|2025-03-10 19:43:50|||||||||3
1741635840000|2025-03-10 19:44:00|23.17|23.01|23.19|23.03|23.19|23.03|23.14|22.98|54
1741635850000|2025-03-10 19:44:10|||||||||12
1741635860000|2025-03-10 19:44:20|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|42
1741635870000|2025-03-10 19:44:30|23.2|23.04|23.2|23.04|23.24|23.08|23.2|23.04|92
1741635880000|2025-03-10 19:44:40|23.19|23.03|23.19|23.03|23.19|23.03|23.15|22.99|40
1741635890000|2025-03-10 19:44:50|23.17|23.01|23.2|23.04|23.2|23.04|23.14|22.98|41
1741635900000|2025-03-10 19:45:00|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|64
1741635910000|2025-03-10 19:45:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|8
1741635920000|2025-03-10 19:45:20|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|186
1741635930000|2025-03-10 19:45:30|23.15|22.99|23.15|22.99|23.19|23.03|23.15|22.99|9
1741635940000|2025-03-10 19:45:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|4
1741635950000|2025-03-10 19:45:50|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|15
1741635960000|2025-03-10 19:46:00|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|35
1741635970000|2025-03-10 19:46:10|23.15|22.99|23.15|22.99|23.19|23.03|23.14|22.98|16
1741635980000|2025-03-10 19:46:20|23.17|23.01|23.14|22.98|23.19|23.03|23.14|22.98|18
1741635990000|2025-03-10 19:46:30|23.15|22.99|23.15|22.99|23.19|23.03|23.14|22.98|46
1741636000000|2025-03-10 19:46:40|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|37
1741636010000|2025-03-10 19:46:50|23.17|23.01|23.15|22.99|23.19|23.03|23.15|22.99|12
1741636020000|2025-03-10 19:47:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|7
1741636030000|2025-03-10 19:47:10|||||||||42
1741636040000|2025-03-10 19:47:20|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|120
1741636050000|2025-03-10 19:47:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|34
1741636060000|2025-03-10 19:47:40|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|101
1741636070000|2025-03-10 19:47:50|||||||||7
1741636080000|2025-03-10 19:48:00|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|49
1741636090000|2025-03-10 19:48:10|23.09|22.93|23.11|22.95|23.12|22.96|23.09|22.93|66
1741636100000|2025-03-10 19:48:20|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|4
1741636110000|2025-03-10 19:48:30|||||||||9
1741636130000|2025-03-10 19:48:50|23.15|22.99|23.25|23.09|23.25|23.09|23.15|22.99|13
1741636140000|2025-03-10 19:49:00|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|201
1741636150000|2025-03-10 19:49:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|7
1741636160000|2025-03-10 19:49:20|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|18
1741636170000|2025-03-10 19:49:30|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|24
1741636180000|2025-03-10 19:49:40|23.2|23.04|23.13|22.97|23.2|23.04|23.13|22.97|80
1741636190000|2025-03-10 19:49:50|23.12|22.96|23.14|22.98|23.17|23.01|23.12|22.96|41
1741636200000|2025-03-10 19:50:00|23.12|22.96|23.09|22.93|23.12|22.96|23.07|22.91|76
1741636210000|2025-03-10 19:50:10|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|38
1741636220000|2025-03-10 19:50:20|23.09|22.93|23.07|22.91|23.12|22.96|23.07|22.91|100
1741636230000|2025-03-10 19:50:30|23.06|22.9|23.09|22.93|23.09|22.93|23.06|22.9|60
1741636240000|2025-03-10 19:50:40|23.1|22.94|23.07|22.91|23.12|22.96|23.07|22.91|87
1741636250000|2025-03-10 19:50:50|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|16
1741636260000|2025-03-10 19:51:00|23.02|22.86|22.97|22.81|23.06|22.9|22.97|22.81|78
1741636270000|2025-03-10 19:51:10|23.01|22.85|22.97|22.81|23.01|22.85|22.97|22.81|55
1741636280000|2025-03-10 19:51:20|23.01|22.85|23.07|22.91|23.07|22.91|22.97|22.81|42
1741636290000|2025-03-10 19:51:30|23.04|22.88|23.07|22.91|23.09|22.93|23.04|22.88|26
1741636300000|2025-03-10 19:51:40|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|47
1741636310000|2025-03-10 19:51:50|||||||||8
1741636320000|2025-03-10 19:52:00|23.06|22.9|23.02|22.86|23.07|22.91|23.02|22.86|117
1741636330000|2025-03-10 19:52:10|23.06|22.9|23.02|22.86|23.07|22.91|23.02|22.86|23
1741636340000|2025-03-10 19:52:20|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|29
1741636350000|2025-03-10 19:52:30|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|11
1741636360000|2025-03-10 19:52:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|6
1741636370000|2025-03-10 19:52:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|13
1741636380000|2025-03-10 19:53:00|23.06|22.9|23.07|22.91|23.07|22.91|23.02|22.86|39
1741636390000|2025-03-10 19:53:10|||||||||6
1741636400000|2025-03-10 19:53:20|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|165
1741636410000|2025-03-10 19:53:30|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|21
1741636420000|2025-03-10 19:53:40|||||||||17
1741636430000|2025-03-10 19:53:50|||||||||7
1741636440000|2025-03-10 19:54:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|70
1741636450000|2025-03-10 19:54:10|23.12|22.96|23.14|22.98|23.17|23.01|23.12|22.96|15
1741636460000|2025-03-10 19:54:20|23.17|23.01|23.17|23.01|23.17|23.01|23.14|22.98|13
1741636470000|2025-03-10 19:54:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|17
1741636480000|2025-03-10 19:54:40|23.17|23.01|23.19|23.03|23.22|23.06|23.17|23.01|122
1741636490000|2025-03-10 19:54:50|23.18|23.02|23.16|23|23.19|23.03|23.12|22.96|36
1741636500000|2025-03-10 19:55:00|23.12|22.96|23.12|22.96|23.17|23.01|23.12|22.96|78
1741636510000|2025-03-10 19:55:10|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|64
1741636520000|2025-03-10 19:55:20|23.16|23|23.16|23|23.17|23.01|23.12|22.96|18
1741636530000|2025-03-10 19:55:30|23.17|23.01|23.16|23|23.17|23.01|23.14|22.98|31
1741636540000|2025-03-10 19:55:40|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|54
1741636550000|2025-03-10 19:55:50|23.16|23|23.12|22.96|23.16|23|23.12|22.96|20
1741636560000|2025-03-10 19:56:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|56
1741636570000|2025-03-10 19:56:10|||||||||2
1741636580000|2025-03-10 19:56:20|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|41
1741636590000|2025-03-10 19:56:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|28
1741636600000|2025-03-10 19:56:40|23.12|22.96|23.11|22.95|23.12|22.96|23.11|22.95|28
1741636610000|2025-03-10 19:56:50|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|74
1741636620000|2025-03-10 19:57:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|24
1741636630000|2025-03-10 19:57:10|23.07|22.91|23.12|22.96|23.12|22.96|23.06|22.9|98
1741636640000|2025-03-10 19:57:20|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|209
1741636650000|2025-03-10 19:57:30|23.19|23.03|23.22|23.06|23.24|23.08|23.17|23.01|140
1741636660000|2025-03-10 19:57:40|||||||||41
1741636670000|2025-03-10 19:57:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|65
1741636680000|2025-03-10 19:58:00|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|65
1741636690000|2025-03-10 19:58:10|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|107
1741636700000|2025-03-10 19:58:20|23.32|23.16|23.32|23.16|23.32|23.16|23.29|23.13|38
1741636710000|2025-03-10 19:58:30|||||||||176
1741636720000|2025-03-10 19:58:40|||||||||111
1741636730000|2025-03-10 19:58:50|23.34|23.18|23.3|23.14|23.34|23.18|23.29|23.13|99
1741636740000|2025-03-10 19:59:00|23.26|23.1|23.36|23.2|23.36|23.2|23.26|23.1|504
1741636750000|2025-03-10 19:59:10|23.35|23.19|23.39|23.23|23.39|23.23|23.34|23.18|484
1741636760000|2025-03-10 19:59:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|238
1741636770000|2025-03-10 19:59:30|23.39|23.23|23.4|23.24|23.44|23.28|23.39|23.23|294
1741636780000|2025-03-10 19:59:40|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|277
1741636790000|2025-03-10 19:59:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|201
1741636800000|2025-03-10 20:00:00|23.34|23.18|23.35|23.19|23.39|23.23|23.34|23.18|160
1741636810000|2025-03-10 20:00:10|||||||||18
1741636820000|2025-03-10 20:00:20|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|43
1741636830000|2025-03-10 20:00:30|23.39|23.23|23.34|23.18|23.39|23.23|23.3|23.14|66
1741636840000|2025-03-10 20:00:40|23.35|23.19|23.3|23.14|23.35|23.19|23.3|23.14|7
1741636850000|2025-03-10 20:00:50|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|18
1741636860000|2025-03-10 20:01:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|44
1741636870000|2025-03-10 20:01:10|||||||||9
1741636880000|2025-03-10 20:01:20|||||||||5
1741636890000|2025-03-10 20:01:30|||||||||36
1741636900000|2025-03-10 20:01:40|||||||||19
1741636910000|2025-03-10 20:01:50|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|43
1741636920000|2025-03-10 20:02:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|114
1741636930000|2025-03-10 20:02:10|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|230
1741636940000|2025-03-10 20:02:20|||||||||7
1741636950000|2025-03-10 20:02:30|||||||||1
1741636960000|2025-03-10 20:02:40|||||||||2
1741636970000|2025-03-10 20:02:50|||||||||60
1741636980000|2025-03-10 20:03:00|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|12
1741636990000|2025-03-10 20:03:10|||||||||9
1741637020000|2025-03-10 20:03:40|||||||||1
1741637040000|2025-03-10 20:04:00|||||||||5
1741637050000|2025-03-10 20:04:10|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|150
1741637060000|2025-03-10 20:04:20|||||||||9
1741637070000|2025-03-10 20:04:30|||||||||1
1741637080000|2025-03-10 20:04:40|||||||||2
1741637090000|2025-03-10 20:04:50|||||||||2
1741637100000|2025-03-10 20:05:00|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|374
1741637110000|2025-03-10 20:05:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|109
1741637120000|2025-03-10 20:05:20|23.25|23.09|23.26|23.1|23.3|23.14|23.25|23.09|90
1741637130000|2025-03-10 20:05:30|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|136
1741637140000|2025-03-10 20:05:40|||||||||4
1741637150000|2025-03-10 20:05:50|||||||||15
1741637160000|2025-03-10 20:06:00|||||||||3
1741637170000|2025-03-10 20:06:10|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|9
1741637180000|2025-03-10 20:06:20|23.2|23.04|23.22|23.06|23.22|23.06|23.2|23.04|0
1741637190000|2025-03-10 20:06:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|26
1741637200000|2025-03-10 20:06:40|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|2
1741637210000|2025-03-10 20:06:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|58
1741637220000|2025-03-10 20:07:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|57
1741637230000|2025-03-10 20:07:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|29
1741637240000|2025-03-10 20:07:20|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|4
1741637250000|2025-03-10 20:07:30|||||||||1
1741637260000|2025-03-10 20:07:40|23.2|23.04|23.22|23.06|23.22|23.06|23.2|23.04|1
1741637270000|2025-03-10 20:07:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1741637300000|2025-03-10 20:08:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|5
1741637310000|2025-03-10 20:08:30|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|0
1741637330000|2025-03-10 20:08:50|||||||||3
1741637340000|2025-03-10 20:09:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|103
1741637350000|2025-03-10 20:09:10|23.24|23.08|23.25|23.09|23.25|23.09|23.23|23.07|15
1741637360000|2025-03-10 20:09:20|||||||||2
1741637370000|2025-03-10 20:09:30|||||||||6
1741637380000|2025-03-10 20:09:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|31
1741637390000|2025-03-10 20:09:50|||||||||9
1741637400000|2025-03-10 20:10:00|||||||||9
1741637410000|2025-03-10 20:10:10|||||||||6
1741637420000|2025-03-10 20:10:20|||||||||9
1741637430000|2025-03-10 20:10:30|||||||||6
1741637440000|2025-03-10 20:10:40|||||||||8
1741637450000|2025-03-10 20:10:50|||||||||7
1741637460000|2025-03-10 20:11:00|||||||||13
1741637470000|2025-03-10 20:11:10|||||||||13
1741637480000|2025-03-10 20:11:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|10
1741637490000|2025-03-10 20:11:30|||||||||7
1741637500000|2025-03-10 20:11:40|||||||||9
1741637510000|2025-03-10 20:11:50|||||||||48
1741637520000|2025-03-10 20:12:00|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|22
1741637530000|2025-03-10 20:12:10|||||||||8
1741637540000|2025-03-10 20:12:20|||||||||6
1741637550000|2025-03-10 20:12:30|||||||||7
1741637560000|2025-03-10 20:12:40|||||||||7
1741637570000|2025-03-10 20:12:50|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|55
1741637580000|2025-03-10 20:13:00|||||||||4
1741637590000|2025-03-10 20:13:10|||||||||8
1741637600000|2025-03-10 20:13:20|||||||||9
1741637610000|2025-03-10 20:13:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|13
1741637620000|2025-03-10 20:13:40|||||||||3
1741637630000|2025-03-10 20:13:50|||||||||4
1741637640000|2025-03-10 20:14:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|65
1741637650000|2025-03-10 20:14:10|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|12
1741637670000|2025-03-10 20:14:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|22
1741637680000|2025-03-10 20:14:40|||||||||2
1741637690000|2025-03-10 20:14:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|31
1741638600000|2025-03-10 20:30:00|23.23|23.07|23.23|23.07|23.23|23.07|23.19|23.03|2
1741638610000|2025-03-10 20:30:10|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1741638620000|2025-03-10 20:30:20|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|0
1741638630000|2025-03-10 20:30:30|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|0
1741638640000|2025-03-10 20:30:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741638650000|2025-03-10 20:30:50|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|0
1741638660000|2025-03-10 20:31:00|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|1
1741638670000|2025-03-10 20:31:10|23.21|23.05|23.23|23.07|23.23|23.07|23.19|23.03|0
1741638680000|2025-03-10 20:31:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741638690000|2025-03-10 20:31:30|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|48
1741638700000|2025-03-10 20:31:40|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|47
1741638710000|2025-03-10 20:31:50|||||||||4
1741638740000|2025-03-10 20:32:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1741638760000|2025-03-10 20:32:40|||||||||1
1741638790000|2025-03-10 20:33:10|||||||||8
1741638910000|2025-03-10 20:35:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|40
1741638930000|2025-03-10 20:35:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|27
1741638950000|2025-03-10 20:35:50|||||||||1
1741639000000|2025-03-10 20:36:40|||||||||1
1741639030000|2025-03-10 20:37:10|23.18|23.02|23.23|23.07|23.23|23.07|23.18|23.02|41
1741639050000|2025-03-10 20:37:30|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1741639080000|2025-03-10 20:38:00|||||||||1
1741639140000|2025-03-10 20:39:00|||||||||70
1741639170000|2025-03-10 20:39:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|3
1741639180000|2025-03-10 20:39:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1741639190000|2025-03-10 20:39:50|||||||||3
1741639210000|2025-03-10 20:40:10|||||||||11
1741639300000|2025-03-10 20:41:40|||||||||1
1741639320000|2025-03-10 20:42:00|||||||||4
1741639330000|2025-03-10 20:42:10|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|11
1741639350000|2025-03-10 20:42:30|||||||||2
1741639430000|2025-03-10 20:43:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|5
1741639460000|2025-03-10 20:44:20|||||||||1
1741639480000|2025-03-10 20:44:40|||||||||1
1741639500000|2025-03-10 20:45:00|||||||||1
1741639600000|2025-03-10 20:46:40|||||||||1
1741639610000|2025-03-10 20:46:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|30
1741639620000|2025-03-10 20:47:00|||||||||1
1741639660000|2025-03-10 20:47:40|||||||||15
1741639680000|2025-03-10 20:48:00|||||||||2
1741639690000|2025-03-10 20:48:10|||||||||1
1741639700000|2025-03-10 20:48:20|||||||||1
1741639720000|2025-03-10 20:48:40|||||||||1
1741639730000|2025-03-10 20:48:50|||||||||4
1741639740000|2025-03-10 20:49:00|||||||||4
1741639750000|2025-03-10 20:49:10|||||||||4
1741639760000|2025-03-10 20:49:20|||||||||4
1741639770000|2025-03-10 20:49:30|||||||||4
1741639780000|2025-03-10 20:49:40|||||||||4
1741639790000|2025-03-10 20:49:50|||||||||5
1741639800000|2025-03-10 20:50:00|||||||||4
1741639810000|2025-03-10 20:50:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|20
1741639860000|2025-03-10 20:51:00|||||||||10
1741639890000|2025-03-10 20:51:30|||||||||2
1741639930000|2025-03-10 20:52:10|||||||||2
1741639940000|2025-03-10 20:52:20|||||||||1
1741640050000|2025-03-10 20:54:10|||||||||1
1741640100000|2025-03-10 20:55:00|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|55
1741640110000|2025-03-10 20:55:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|4
1741640270000|2025-03-10 20:57:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1741640280000|2025-03-10 20:58:00|||||||||4
1741640290000|2025-03-10 20:58:10|||||||||2
1741640330000|2025-03-10 20:58:50|||||||||5
1741640340000|2025-03-10 20:59:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|1
1741640350000|2025-03-10 20:59:10|||||||||4
1741640390000|2025-03-10 20:59:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|20
1741644000000|2025-03-10 22:00:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|1
1741644010000|2025-03-10 22:00:10|23.32|23.16|23.29|23.13|23.32|23.16|23.28|23.12|23
1741644020000|2025-03-10 22:00:20|||||||||3
1741644030000|2025-03-10 22:00:30|23.24|23.08|23.27|23.11|23.27|23.11|23.24|23.08|15
1741644040000|2025-03-10 22:00:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1741644050000|2025-03-10 22:00:50|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1741644060000|2025-03-10 22:01:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1741644070000|2025-03-10 22:01:10|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|2
1741644100000|2025-03-10 22:01:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1741644110000|2025-03-10 22:01:50|||||||||7
1741644120000|2025-03-10 22:02:00|||||||||1
1741644130000|2025-03-10 22:02:10|||||||||1
1741644150000|2025-03-10 22:02:30|||||||||1
1741644170000|2025-03-10 22:02:50|||||||||1
1741644180000|2025-03-10 22:03:00|||||||||1
1741644250000|2025-03-10 22:04:10|||||||||4
1741644310000|2025-03-10 22:05:10|23.25|23.09|23.28|23.12|23.28|23.12|23.24|23.08|9
1741644330000|2025-03-10 22:05:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1741644350000|2025-03-10 22:05:50|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|6
1741644360000|2025-03-10 22:06:00|||||||||23
1741644370000|2025-03-10 22:06:10|||||||||2
1741644380000|2025-03-10 22:06:20|||||||||5
1741644470000|2025-03-10 22:07:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1741644490000|2025-03-10 22:08:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1741644500000|2025-03-10 22:08:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|12
1741644510000|2025-03-10 22:08:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1741644520000|2025-03-10 22:08:40|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|3
1741644530000|2025-03-10 22:08:50|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1741644540000|2025-03-10 22:09:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1741644560000|2025-03-10 22:09:20|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|1
1741644570000|2025-03-10 22:09:30|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|0
1741644590000|2025-03-10 22:09:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1741644600000|2025-03-10 22:10:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1741644620000|2025-03-10 22:10:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|2
1741644650000|2025-03-10 22:10:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|2
1741644680000|2025-03-10 22:11:20|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|108
1741644690000|2025-03-10 22:11:30|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|0
1741644700000|2025-03-10 22:11:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1741644710000|2025-03-10 22:11:50|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|29
1741644720000|2025-03-10 22:12:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1741644730000|2025-03-10 22:12:10|||||||||1
1741644740000|2025-03-10 22:12:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|8
1741644760000|2025-03-10 22:12:40|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|1
1741644770000|2025-03-10 22:12:50|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|2
1741644790000|2025-03-10 22:13:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1741644800000|2025-03-10 22:13:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1741644810000|2025-03-10 22:13:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1741644820000|2025-03-10 22:13:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1741644840000|2025-03-10 22:14:00|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|5
1741644880000|2025-03-10 22:14:40|||||||||1
1741644900000|2025-03-10 22:15:00|23.38|23.22|23.37|23.21|23.39|23.23|23.36|23.2|4
1741644910000|2025-03-10 22:15:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741644920000|2025-03-10 22:15:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|6
1741644930000|2025-03-10 22:15:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741644990000|2025-03-10 22:16:30|||||||||4
1741645020000|2025-03-10 22:17:00|||||||||2
1741645040000|2025-03-10 22:17:20|||||||||4
1741645070000|2025-03-10 22:17:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|1
1741645090000|2025-03-10 22:18:10|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|7
1741645140000|2025-03-10 22:19:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|2
1741645150000|2025-03-10 22:19:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1741645170000|2025-03-10 22:19:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1741645180000|2025-03-10 22:19:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1741645190000|2025-03-10 22:19:50|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1741645200000|2025-03-10 22:20:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741645220000|2025-03-10 22:20:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|4
1741645260000|2025-03-10 22:21:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1741645280000|2025-03-10 22:21:20|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1741645310000|2025-03-10 22:21:50|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|0
1741645320000|2025-03-10 22:22:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741645340000|2025-03-10 22:22:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|9
1741645350000|2025-03-10 22:22:30|||||||||1
1741645360000|2025-03-10 22:22:40|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|3
1741645370000|2025-03-10 22:22:50|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741645380000|2025-03-10 22:23:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1
1741645390000|2025-03-10 22:23:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741645430000|2025-03-10 22:23:50|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|0
1741645440000|2025-03-10 22:24:00|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1741645450000|2025-03-10 22:24:10|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1741645490000|2025-03-10 22:24:50|||||||||1
1741645510000|2025-03-10 22:25:10|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1741645580000|2025-03-10 22:26:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|2
1741645600000|2025-03-10 22:26:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|2
1741645610000|2025-03-10 22:26:50|23.29|23.13|23.25|23.09|23.29|23.13|23.25|23.09|9
1741645620000|2025-03-10 22:27:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|1
1741645640000|2025-03-10 22:27:20|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|0
1741645690000|2025-03-10 22:28:10|||||||||1
1741645720000|2025-03-10 22:28:40|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|1
1741645730000|2025-03-10 22:28:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741645750000|2025-03-10 22:29:10|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|0
1741645800000|2025-03-10 22:30:00|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|10
1741645930000|2025-03-10 22:32:10|||||||||1
1741646040000|2025-03-10 22:34:00|||||||||1
1741646070000|2025-03-10 22:34:30|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|2
1741646080000|2025-03-10 22:34:40|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741646180000|2025-03-10 22:36:20|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1741646190000|2025-03-10 22:36:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|1
1741646200000|2025-03-10 22:36:40|23.23|23.07|23.25|23.09|23.25|23.09|23.23|23.07|0
1741646280000|2025-03-10 22:38:00|||||||||2
1741646410000|2025-03-10 22:40:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|2
1741646420000|2025-03-10 22:40:20|||||||||1
1741646520000|2025-03-10 22:42:00|23.22|23.06|23.22|23.06|23.24|23.08|23.22|23.06|2
1741646530000|2025-03-10 22:42:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741646540000|2025-03-10 22:42:20|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|1
1741646550000|2025-03-10 22:42:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741646560000|2025-03-10 22:42:40|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|2
1741646570000|2025-03-10 22:42:50|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|5
1741646600000|2025-03-10 22:43:20|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|0
1741646650000|2025-03-10 22:44:10|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|1
1741646720000|2025-03-10 22:45:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741646780000|2025-03-10 22:46:20|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|0
1741646800000|2025-03-10 22:46:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741646810000|2025-03-10 22:46:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741646820000|2025-03-10 22:47:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|0
1741647190000|2025-03-10 22:53:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741647220000|2025-03-10 22:53:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|5
1741647230000|2025-03-10 22:53:50|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1741647280000|2025-03-10 22:54:40|||||||||4
1741647290000|2025-03-10 22:54:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|2
1741647300000|2025-03-10 22:55:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|6
1741647370000|2025-03-10 22:56:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|17
1741647420000|2025-03-10 22:57:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|10
1741647470000|2025-03-10 22:57:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741647570000|2025-03-10 22:59:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741647580000|2025-03-10 22:59:40|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|1
1741647590000|2025-03-10 22:59:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741647600000|2025-03-10 23:00:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|4
1741647610000|2025-03-10 23:00:10|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1741647620000|2025-03-10 23:00:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741647630000|2025-03-10 23:00:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741647640000|2025-03-10 23:00:40|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|2
1741647660000|2025-03-10 23:01:00|||||||||4
1741647670000|2025-03-10 23:01:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741647750000|2025-03-10 23:02:30|||||||||1
1741647760000|2025-03-10 23:02:40|||||||||1
1741647780000|2025-03-10 23:03:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741647790000|2025-03-10 23:03:10|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|0
1741647800000|2025-03-10 23:03:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741647840000|2025-03-10 23:04:00|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|0
1741647850000|2025-03-10 23:04:10|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|0
1741647890000|2025-03-10 23:04:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741647910000|2025-03-10 23:05:10|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741647920000|2025-03-10 23:05:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1741647960000|2025-03-10 23:06:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|3
1741647970000|2025-03-10 23:06:10|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|2
1741647980000|2025-03-10 23:06:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1741647990000|2025-03-10 23:06:30|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741648000000|2025-03-10 23:06:40|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|0
1741648010000|2025-03-10 23:06:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741648020000|2025-03-10 23:07:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741648030000|2025-03-10 23:07:10|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741648040000|2025-03-10 23:07:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|3
1741648090000|2025-03-10 23:08:10|||||||||2
1741648220000|2025-03-10 23:10:20|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|8
1741648230000|2025-03-10 23:10:30|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|0
1741648240000|2025-03-10 23:10:40|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|2
1741648250000|2025-03-10 23:10:50|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741648260000|2025-03-10 23:11:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741648320000|2025-03-10 23:12:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1741648350000|2025-03-10 23:12:30|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1741648360000|2025-03-10 23:12:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1741648410000|2025-03-10 23:13:30|||||||||2
1741648420000|2025-03-10 23:13:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|2
1741648430000|2025-03-10 23:13:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|7
1741648440000|2025-03-10 23:14:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741648450000|2025-03-10 23:14:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1741648480000|2025-03-10 23:14:40|||||||||1
1741648490000|2025-03-10 23:14:50|||||||||1
1741648500000|2025-03-10 23:15:00|||||||||1
1741648530000|2025-03-10 23:15:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741648540000|2025-03-10 23:15:40|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1741648550000|2025-03-10 23:15:50|||||||||1
1741648560000|2025-03-10 23:16:00|23.44|23.28|23.47|23.31|23.47|23.31|23.44|23.28|9
1741648570000|2025-03-10 23:16:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|10
1741648580000|2025-03-10 23:16:20|||||||||3
1741648590000|2025-03-10 23:16:30|||||||||4
1741648600000|2025-03-10 23:16:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|2
1741648610000|2025-03-10 23:16:50|||||||||10
1741648620000|2025-03-10 23:17:00|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|4
1741648660000|2025-03-10 23:17:40|||||||||1
1741648670000|2025-03-10 23:17:50|||||||||2
1741648690000|2025-03-10 23:18:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1741648700000|2025-03-10 23:18:20|23.49|23.33|23.53|23.37|23.53|23.37|23.48|23.32|9
1741648710000|2025-03-10 23:18:30|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|7
1741648720000|2025-03-10 23:18:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|2
1741648730000|2025-03-10 23:18:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|2
1741648740000|2025-03-10 23:19:00|23.54|23.38|23.58|23.42|23.58|23.42|23.53|23.37|3
1741648760000|2025-03-10 23:19:20|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|0
1741648820000|2025-03-10 23:20:20|23.54|23.38|23.54|23.38|23.56|23.4|23.53|23.37|3
1741648830000|2025-03-10 23:20:30|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|1
1741648840000|2025-03-10 23:20:40|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1741648850000|2025-03-10 23:20:50|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|2
1741648870000|2025-03-10 23:21:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1741648880000|2025-03-10 23:21:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1741648890000|2025-03-10 23:21:30|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1741648900000|2025-03-10 23:21:40|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|3
1741648910000|2025-03-10 23:21:50|||||||||1
1741648920000|2025-03-10 23:22:00|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|7
1741648930000|2025-03-10 23:22:10|23.47|23.31|23.47|23.31|23.47|23.31|23.45|23.29|4
1741648940000|2025-03-10 23:22:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|3
1741648950000|2025-03-10 23:22:30|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|3
1741648960000|2025-03-10 23:22:40|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|0
1741648970000|2025-03-10 23:22:50|||||||||1
1741649010000|2025-03-10 23:23:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1741649020000|2025-03-10 23:23:40|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741649030000|2025-03-10 23:23:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1741649040000|2025-03-10 23:24:00|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|1
1741649050000|2025-03-10 23:24:10|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|1
1741649070000|2025-03-10 23:24:30|||||||||1
1741649080000|2025-03-10 23:24:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|6
1741649090000|2025-03-10 23:24:50|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|2
1741649100000|2025-03-10 23:25:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1741649130000|2025-03-10 23:25:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1741649140000|2025-03-10 23:25:40|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1741649160000|2025-03-10 23:26:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1741649170000|2025-03-10 23:26:10|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741649200000|2025-03-10 23:26:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1741649210000|2025-03-10 23:26:50|||||||||1
1741649220000|2025-03-10 23:27:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1741649270000|2025-03-10 23:27:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1741649280000|2025-03-10 23:28:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741649290000|2025-03-10 23:28:10|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1741649300000|2025-03-10 23:28:20|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|1
1741649310000|2025-03-10 23:28:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1741649330000|2025-03-10 23:28:50|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|2
1741649340000|2025-03-10 23:29:00|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|1
1741649360000|2025-03-10 23:29:20|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1741649370000|2025-03-10 23:29:30|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1741649390000|2025-03-10 23:29:50|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|0
1741649400000|2025-03-10 23:30:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1741649410000|2025-03-10 23:30:10|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|0
1741649420000|2025-03-10 23:30:20|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|3
1741649430000|2025-03-10 23:30:30|||||||||1
1741649440000|2025-03-10 23:30:40|23.5|23.34|23.54|23.38|23.54|23.38|23.5|23.34|17
1741649450000|2025-03-10 23:30:50|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|8
1741649460000|2025-03-10 23:31:00|23.58|23.42|23.58|23.42|23.58|23.42|23.54|23.38|14
1741649470000|2025-03-10 23:31:10|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|3
1741649480000|2025-03-10 23:31:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1741649490000|2025-03-10 23:31:30|||||||||2
1741649500000|2025-03-10 23:31:40|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|9
1741649510000|2025-03-10 23:31:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|6
1741649520000|2025-03-10 23:32:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1741649530000|2025-03-10 23:32:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|0
1741649540000|2025-03-10 23:32:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1741649550000|2025-03-10 23:32:30|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|1
1741649560000|2025-03-10 23:32:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1741649570000|2025-03-10 23:32:50|23.58|23.42|23.54|23.38|23.58|23.42|23.53|23.37|4
1741649580000|2025-03-10 23:33:00|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|3
1741649610000|2025-03-10 23:33:30|23.54|23.38|23.53|23.37|23.56|23.4|23.53|23.37|0
1741649620000|2025-03-10 23:33:40|||||||||1
1741649630000|2025-03-10 23:33:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1741649640000|2025-03-10 23:34:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1741649650000|2025-03-10 23:34:10|||||||||3
1741649660000|2025-03-10 23:34:20|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|6
1741649690000|2025-03-10 23:34:50|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|0
1741649710000|2025-03-10 23:35:10|23.59|23.43|23.59|23.43|23.59|23.43|23.58|23.42|8
1741649720000|2025-03-10 23:35:20|23.66|23.5|23.65|23.49|23.66|23.5|23.64|23.48|145
1741649730000|2025-03-10 23:35:30|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|8
1741649760000|2025-03-10 23:36:00|||||||||2
1741649770000|2025-03-10 23:36:10|||||||||5
1741649780000|2025-03-10 23:36:20|23.64|23.48|23.65|23.49|23.67|23.51|23.6|23.44|6
1741649790000|2025-03-10 23:36:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1741649800000|2025-03-10 23:36:40|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|24
1741649810000|2025-03-10 23:36:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|11
1741649820000|2025-03-10 23:37:00|23.72|23.56|23.75|23.59|23.75|23.59|23.72|23.56|25
1741649830000|2025-03-10 23:37:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|5
1741649860000|2025-03-10 23:37:40|||||||||13
1741649870000|2025-03-10 23:37:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1741649880000|2025-03-10 23:38:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|3
1741649890000|2025-03-10 23:38:10|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|0
1741649900000|2025-03-10 23:38:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|5
1741649910000|2025-03-10 23:38:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|9
1741649920000|2025-03-10 23:38:40|||||||||1
1741649930000|2025-03-10 23:38:50|||||||||2
1741649940000|2025-03-10 23:39:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|8
1741649950000|2025-03-10 23:39:10|23.65|23.49|23.65|23.49|23.65|23.49|23.64|23.48|6
1741649980000|2025-03-10 23:39:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|2
1741649990000|2025-03-10 23:39:50|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|28
1741650010000|2025-03-10 23:40:10|23.62|23.46|23.64|23.48|23.64|23.48|23.6|23.44|1
1741650030000|2025-03-10 23:40:30|||||||||1
1741650040000|2025-03-10 23:40:40|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|0
1741650070000|2025-03-10 23:41:10|||||||||2
1741650080000|2025-03-10 23:41:20|||||||||2
1741650110000|2025-03-10 23:41:50|||||||||3
1741650150000|2025-03-10 23:42:30|||||||||1
1741650180000|2025-03-10 23:43:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|5
1741650190000|2025-03-10 23:43:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|6
1741650200000|2025-03-10 23:43:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|3
1741650210000|2025-03-10 23:43:30|||||||||1
1741650220000|2025-03-10 23:43:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|5
1741650230000|2025-03-10 23:43:50|23.61|23.45|23.61|23.45|23.63|23.47|23.59|23.43|5
1741650240000|2025-03-10 23:44:00|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|17
1741650250000|2025-03-10 23:44:10|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|13
1741650260000|2025-03-10 23:44:20|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|0
1741650270000|2025-03-10 23:44:30|||||||||6
1741650300000|2025-03-10 23:45:00|||||||||2
1741650320000|2025-03-10 23:45:20|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|4
1741650330000|2025-03-10 23:45:30|23.63|23.47|23.63|23.47|23.64|23.48|23.63|23.47|10
1741650380000|2025-03-10 23:46:20|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|1
1741650390000|2025-03-10 23:46:30|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|3
1741650530000|2025-03-10 23:48:50|23.62|23.46|23.6|23.44|23.63|23.47|23.6|23.44|24
1741650540000|2025-03-10 23:49:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1741650550000|2025-03-10 23:49:10|||||||||1
1741650560000|2025-03-10 23:49:20|||||||||1
1741650650000|2025-03-10 23:50:50|||||||||10
1741650660000|2025-03-10 23:51:00|||||||||1
1741650710000|2025-03-10 23:51:50|||||||||1
1741650740000|2025-03-10 23:52:20|23.63|23.47|23.63|23.47|23.63|23.47|23.6|23.44|14
1741650750000|2025-03-10 23:52:30|23.62|23.46|23.58|23.42|23.62|23.46|23.58|23.42|0
1741650840000|2025-03-10 23:54:00|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|2
1741650860000|2025-03-10 23:54:20|||||||||12
1741650910000|2025-03-10 23:55:10|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|3
1741650920000|2025-03-10 23:55:20|||||||||2
1741650930000|2025-03-10 23:55:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|2
1741650940000|2025-03-10 23:55:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|1
1741650970000|2025-03-10 23:56:10|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|4
1741650990000|2025-03-10 23:56:30|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|3
1741651000000|2025-03-10 23:56:40|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|1
1741651010000|2025-03-10 23:56:50|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|2
1741651020000|2025-03-10 23:57:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|1
1741651030000|2025-03-10 23:57:10|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|0
1741651050000|2025-03-10 23:57:30|23.61|23.45|23.59|23.43|23.61|23.45|23.58|23.42|0
1741651070000|2025-03-10 23:57:50|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|1
1741651080000|2025-03-10 23:58:00|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|0
1741651090000|2025-03-10 23:58:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|2
1741651110000|2025-03-10 23:58:30|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|3
1741651120000|2025-03-10 23:58:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1741651130000|2025-03-10 23:58:50|||||||||9
1741651200000|2025-03-11 00:00:00|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|12
1741651210000|2025-03-11 00:00:10|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|0
1741651220000|2025-03-11 00:00:20|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|0
1741651230000|2025-03-11 00:00:30|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651250000|2025-03-11 00:00:50|||||||||1
1741651260000|2025-03-11 00:01:00|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|0
1741651270000|2025-03-11 00:01:10|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1741651300000|2025-03-11 00:01:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1741651310000|2025-03-11 00:01:50|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651320000|2025-03-11 00:02:00|23.55|23.39|23.57|23.41|23.57|23.41|23.53|23.37|2
1741651330000|2025-03-11 00:02:10|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651340000|2025-03-11 00:02:20|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|9
1741651350000|2025-03-11 00:02:30|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|3
1741651360000|2025-03-11 00:02:40|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|2
1741651370000|2025-03-11 00:02:50|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651380000|2025-03-11 00:03:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1741651390000|2025-03-11 00:03:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1741651400000|2025-03-11 00:03:20|23.55|23.39|23.53|23.37|23.55|23.39|23.52|23.36|0
1741651410000|2025-03-11 00:03:30|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651420000|2025-03-11 00:03:40|23.55|23.39|23.53|23.37|23.57|23.41|23.53|23.37|5
1741651440000|2025-03-11 00:04:00|23.57|23.41|23.53|23.37|23.57|23.41|23.53|23.37|5
1741651450000|2025-03-11 00:04:10|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1741651470000|2025-03-11 00:04:30|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1741651500000|2025-03-11 00:05:00|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|2
1741651510000|2025-03-11 00:05:10|23.57|23.41|23.53|23.37|23.57|23.41|23.52|23.36|2
1741651520000|2025-03-11 00:05:20|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|0
1741651540000|2025-03-11 00:05:40|23.53|23.37|23.53|23.37|23.55|23.39|23.53|23.37|1
1741651560000|2025-03-11 00:06:00|23.55|23.39|23.57|23.41|23.58|23.42|23.53|23.37|5
1741651570000|2025-03-11 00:06:10|23.55|23.39|23.58|23.42|23.58|23.42|23.55|23.39|0
1741651600000|2025-03-11 00:06:40|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|2
1741651620000|2025-03-11 00:07:00|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|11
1741651630000|2025-03-11 00:07:10|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|2
1741651650000|2025-03-11 00:07:30|23.62|23.46|23.58|23.42|23.63|23.47|23.58|23.42|0
1741651660000|2025-03-11 00:07:40|23.59|23.43|23.63|23.47|23.63|23.47|23.59|23.43|30
1741651700000|2025-03-11 00:08:20|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|2
1741651710000|2025-03-11 00:08:30|23.62|23.46|23.58|23.42|23.62|23.46|23.58|23.42|2
1741651720000|2025-03-11 00:08:40|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|1
1741651730000|2025-03-11 00:08:50|||||||||1
1741651770000|2025-03-11 00:09:30|||||||||1
1741651790000|2025-03-11 00:09:50|||||||||1
1741651800000|2025-03-11 00:10:00|||||||||6
1741651830000|2025-03-11 00:10:30|23.64|23.48|23.63|23.47|23.66|23.5|23.63|23.47|2
1741651840000|2025-03-11 00:10:40|||||||||1
1741651850000|2025-03-11 00:10:50|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|0
1741651860000|2025-03-11 00:11:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1741651870000|2025-03-11 00:11:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1741651880000|2025-03-11 00:11:20|23.63|23.47|23.63|23.47|23.64|23.48|23.63|23.47|0
1741651910000|2025-03-11 00:11:50|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741651920000|2025-03-11 00:12:00|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|0
1741651940000|2025-03-11 00:12:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|4
1741651960000|2025-03-11 00:12:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1741651980000|2025-03-11 00:13:00|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|2
1741652020000|2025-03-11 00:13:40|||||||||1
1741652030000|2025-03-11 00:13:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1741652040000|2025-03-11 00:14:00|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652050000|2025-03-11 00:14:10|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652060000|2025-03-11 00:14:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652100000|2025-03-11 00:15:00|23.68|23.52|23.64|23.48|23.68|23.52|23.64|23.48|2
1741652110000|2025-03-11 00:15:10|||||||||1
1741652140000|2025-03-11 00:15:40|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652150000|2025-03-11 00:15:50|23.63|23.47|23.63|23.47|23.64|23.48|23.63|23.47|6
1741652160000|2025-03-11 00:16:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|1
1741652200000|2025-03-11 00:16:40|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741652210000|2025-03-11 00:16:50|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|30
1741652220000|2025-03-11 00:17:00|||||||||1
1741652230000|2025-03-11 00:17:10|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|0
1741652240000|2025-03-11 00:17:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|0
1741652250000|2025-03-11 00:17:30|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|0
1741652260000|2025-03-11 00:17:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1741652280000|2025-03-11 00:18:00|||||||||2
1741652290000|2025-03-11 00:18:10|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|0
1741652320000|2025-03-11 00:18:40|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|0
1741652480000|2025-03-11 00:21:20|||||||||11
1741652490000|2025-03-11 00:21:30|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|0
1741652530000|2025-03-11 00:22:10|23.55|23.39|23.53|23.37|23.57|23.41|23.53|23.37|10
1741652550000|2025-03-11 00:22:30|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|3
1741652580000|2025-03-11 00:23:00|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|0
1741652590000|2025-03-11 00:23:10|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741652600000|2025-03-11 00:23:20|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741652610000|2025-03-11 00:23:30|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652620000|2025-03-11 00:23:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|9
1741652630000|2025-03-11 00:23:50|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|1
1741652640000|2025-03-11 00:24:00|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|0
1741652650000|2025-03-11 00:24:10|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|0
1741652660000|2025-03-11 00:24:20|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|1
1741652670000|2025-03-11 00:24:30|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|0
1741652680000|2025-03-11 00:24:40|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|0
1741652690000|2025-03-11 00:24:50|23.68|23.52|23.68|23.52|23.69|23.53|23.68|23.52|0
1741652700000|2025-03-11 00:25:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741652710000|2025-03-11 00:25:10|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741652720000|2025-03-11 00:25:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|3
1741652730000|2025-03-11 00:25:30|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|1
1741652750000|2025-03-11 00:25:50|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|0
1741652770000|2025-03-11 00:26:10|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|0
1741652780000|2025-03-11 00:26:20|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|0
1741652800000|2025-03-11 00:26:40|||||||||1
1741652820000|2025-03-11 00:27:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|2
1741652830000|2025-03-11 00:27:10|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|0
1741652840000|2025-03-11 00:27:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741652850000|2025-03-11 00:27:30|23.66|23.5|23.64|23.48|23.68|23.52|23.64|23.48|0
1741652900000|2025-03-11 00:28:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741652930000|2025-03-11 00:28:50|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|0
1741652940000|2025-03-11 00:29:00|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|0
1741652950000|2025-03-11 00:29:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1741652980000|2025-03-11 00:29:40|23.62|23.46|23.58|23.42|23.62|23.46|23.58|23.42|2
1741652990000|2025-03-11 00:29:50|23.6|23.44|23.58|23.42|23.61|23.45|23.58|23.42|4
1741653000000|2025-03-11 00:30:00|||||||||2
1741653040000|2025-03-11 00:30:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|3
1741653050000|2025-03-11 00:30:50|23.65|23.49|23.68|23.52|23.68|23.52|23.65|23.49|0
1741653060000|2025-03-11 00:31:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653080000|2025-03-11 00:31:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653090000|2025-03-11 00:31:30|23.66|23.5|23.63|23.47|23.68|23.52|23.63|23.47|3
1741653100000|2025-03-11 00:31:40|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|3
1741653130000|2025-03-11 00:32:10|||||||||1
1741653180000|2025-03-11 00:33:00|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|2
1741653190000|2025-03-11 00:33:10|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741653270000|2025-03-11 00:34:30|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|2
1741653280000|2025-03-11 00:34:40|23.66|23.5|23.68|23.52|23.68|23.52|23.64|23.48|1
1741653290000|2025-03-11 00:34:50|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653300000|2025-03-11 00:35:00|23.66|23.5|23.64|23.48|23.68|23.52|23.64|23.48|3
1741653310000|2025-03-11 00:35:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|0
1741653320000|2025-03-11 00:35:20|23.66|23.5|23.68|23.52|23.68|23.52|23.64|23.48|0
1741653340000|2025-03-11 00:35:40|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|2
1741653360000|2025-03-11 00:36:00|23.64|23.48|23.64|23.48|23.68|23.52|23.64|23.48|2
1741653370000|2025-03-11 00:36:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|0
1741653410000|2025-03-11 00:36:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|4
1741653420000|2025-03-11 00:37:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741653430000|2025-03-11 00:37:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1741653440000|2025-03-11 00:37:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741653520000|2025-03-11 00:38:40|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|2
1741653540000|2025-03-11 00:39:00|23.66|23.5|23.68|23.52|23.68|23.52|23.64|23.48|0
1741653550000|2025-03-11 00:39:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|2
1741653570000|2025-03-11 00:39:30|23.66|23.5|23.68|23.52|23.68|23.52|23.64|23.48|0
1741653580000|2025-03-11 00:39:40|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653600000|2025-03-11 00:40:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653610000|2025-03-11 00:40:10|23.66|23.5|23.68|23.52|23.68|23.52|23.64|23.48|1
1741653620000|2025-03-11 00:40:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653630000|2025-03-11 00:40:30|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1741653660000|2025-03-11 00:41:00|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|1
1741653680000|2025-03-11 00:41:20|||||||||1
1741653760000|2025-03-11 00:42:40|||||||||1
1741653780000|2025-03-11 00:43:00|23.66|23.5|23.68|23.52|23.69|23.53|23.66|23.5|2
1741653810000|2025-03-11 00:43:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1741653820000|2025-03-11 00:43:40|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|6
1741653840000|2025-03-11 00:44:00|23.75|23.59|23.75|23.59|23.79|23.63|23.74|23.58|12
1741653850000|2025-03-11 00:44:10|23.77|23.61|23.75|23.59|23.79|23.63|23.75|23.59|2
1741653860000|2025-03-11 00:44:20|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|3
1741653870000|2025-03-11 00:44:30|||||||||1
1741653900000|2025-03-11 00:45:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|10
1741653910000|2025-03-11 00:45:10|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|5
1741653920000|2025-03-11 00:45:20|||||||||2
1741653930000|2025-03-11 00:45:30|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741653940000|2025-03-11 00:45:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|2
1741653960000|2025-03-11 00:46:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1741653970000|2025-03-11 00:46:10|23.79|23.63|23.79|23.63|23.8|23.64|23.79|23.63|0
1741654010000|2025-03-11 00:46:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1741654020000|2025-03-11 00:47:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1741654090000|2025-03-11 00:48:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|4
1741654110000|2025-03-11 00:48:30|||||||||6
1741654130000|2025-03-11 00:48:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|4
1741654140000|2025-03-11 00:49:00|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|2
1741654200000|2025-03-11 00:50:00|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|10
1741654210000|2025-03-11 00:50:10|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|15
1741654220000|2025-03-11 00:50:20|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|5
1741654230000|2025-03-11 00:50:30|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|1
1741654240000|2025-03-11 00:50:40|23.93|23.77|24.01|23.85|24.01|23.85|23.93|23.77|15
1741654250000|2025-03-11 00:50:50|24.03|23.87|23.96|23.8|24.03|23.87|23.96|23.8|8
1741654260000|2025-03-11 00:51:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|5
1741654270000|2025-03-11 00:51:10|24|23.84|24.01|23.85|24.01|23.85|23.96|23.8|17
1741654280000|2025-03-11 00:51:20|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|34
1741654290000|2025-03-11 00:51:30|24.02|23.86|24.06|23.9|24.06|23.9|24.01|23.85|7
1741654300000|2025-03-11 00:51:40|24.07|23.91|24.22|24.06|24.24|24.08|24.06|23.9|115
1741654310000|2025-03-11 00:51:50|24.21|24.05|24.22|24.06|24.27|24.11|24.21|24.05|21
1741654320000|2025-03-11 00:52:00|24.24|24.08|24.17|24.01|24.28|24.12|24.17|24.01|19
1741654330000|2025-03-11 00:52:10|24.14|23.98|24.16|24|24.16|24|24.12|23.96|7
1741654340000|2025-03-11 00:52:20|24.14|23.98|24.17|24.01|24.17|24.01|24.14|23.98|3
1741654350000|2025-03-11 00:52:30|24.16|24|24.12|23.96|24.16|24|24.12|23.96|3
1741654360000|2025-03-11 00:52:40|||||||||1
1741654370000|2025-03-11 00:52:50|24.14|23.98|24.14|23.98|24.17|24.01|24.14|23.98|3
1741654380000|2025-03-11 00:53:00|24.16|24|24.16|24|24.17|24.01|24.14|23.98|5
1741654390000|2025-03-11 00:53:10|24.17|24.01|24.16|24|24.17|24.01|24.14|23.98|1
1741654400000|2025-03-11 00:53:20|24.17|24.01|24.23|24.07|24.23|24.07|24.17|24.01|10
1741654410000|2025-03-11 00:53:30|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1741654420000|2025-03-11 00:53:40|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1741654430000|2025-03-11 00:53:50|24.22|24.06|24.23|24.07|24.25|24.09|24.22|24.06|1
1741654440000|2025-03-11 00:54:00|24.28|24.12|24.34|24.18|24.34|24.18|24.25|24.09|211
1741654450000|2025-03-11 00:54:10|24.31|24.15|24.29|24.13|24.34|24.18|24.29|24.13|14
1741654460000|2025-03-11 00:54:20|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|2
1741654470000|2025-03-11 00:54:30|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|2
1741654480000|2025-03-11 00:54:40|24.28|24.12|24.18|24.02|24.29|24.13|24.18|24.02|11
1741654490000|2025-03-11 00:54:50|24.19|24.03|24.18|24.02|24.23|24.07|24.18|24.02|7
1741654500000|2025-03-11 00:55:00|24.19|24.03|24.23|24.07|24.23|24.07|24.18|24.02|2
1741654510000|2025-03-11 00:55:10|24.2|24.04|24.18|24.02|24.23|24.07|24.18|24.02|4
1741654520000|2025-03-11 00:55:20|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|2
1741654530000|2025-03-11 00:55:30|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|0
1741654540000|2025-03-11 00:55:40|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|1
1741654550000|2025-03-11 00:55:50|||||||||1
1741654560000|2025-03-11 00:56:00|24.13|23.97|24.17|24.01|24.17|24.01|24.12|23.96|10
1741654570000|2025-03-11 00:56:10|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|1
1741654610000|2025-03-11 00:56:50|24.16|24|24.17|24.01|24.17|24.01|24.14|23.98|2
1741654620000|2025-03-11 00:57:00|24.12|23.96|24.12|23.96|24.17|24.01|24.12|23.96|5
1741654630000|2025-03-11 00:57:10|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|23
1741654640000|2025-03-11 00:57:20|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|14
1741654650000|2025-03-11 00:57:30|24.05|23.89|24.03|23.87|24.06|23.9|24.03|23.87|10
1741654660000|2025-03-11 00:57:40|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|1
1741654670000|2025-03-11 00:57:50|24|23.84|24|23.84|24|23.84|24|23.84|0
1741654680000|2025-03-11 00:58:00|24.01|23.85|24|23.84|24.01|23.85|24|23.84|0
1741654700000|2025-03-11 00:58:20|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|6
1741654730000|2025-03-11 00:58:50|24|23.84|24.01|23.85|24.05|23.89|24|23.84|18
1741654740000|2025-03-11 00:59:00|24.03|23.87|24.05|23.89|24.05|23.89|24.01|23.85|2
1741654750000|2025-03-11 00:59:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1741654770000|2025-03-11 00:59:30|24.05|23.89|24.06|23.9|24.06|23.9|24.01|23.85|4
1741654780000|2025-03-11 00:59:40|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|0
1741654790000|2025-03-11 00:59:50|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|4
1741654820000|2025-03-11 01:00:20|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|0
1741654830000|2025-03-11 01:00:30|||||||||1
1741654840000|2025-03-11 01:00:40|23.97|23.81|24.01|23.85|24.01|23.85|23.96|23.8|1
1741654850000|2025-03-11 01:00:50|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|6
1741654860000|2025-03-11 01:01:00|23.99|23.83|24.01|23.85|24.01|23.85|23.99|23.83|0
1741654870000|2025-03-11 01:01:10|24.02|23.86|24.07|23.91|24.07|23.91|24.02|23.86|5
1741654880000|2025-03-11 01:01:20|24.06|23.9|24.04|23.88|24.07|23.91|24.04|23.88|1
1741654890000|2025-03-11 01:01:30|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|0
1741654920000|2025-03-11 01:02:00|24.09|23.93|24.09|23.93|24.12|23.96|24.07|23.91|6
1741654930000|2025-03-11 01:02:10|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|0
1741654950000|2025-03-11 01:02:30|24.09|23.93|24.12|23.96|24.12|23.96|24.09|23.93|1
1741654960000|2025-03-11 01:02:40|||||||||1
1741654980000|2025-03-11 01:03:00|24.13|23.97|24.12|23.96|24.17|24.01|24.12|23.96|5
1741654990000|2025-03-11 01:03:10|24.14|23.98|24.13|23.97|24.14|23.98|24.12|23.96|0
1741655000000|2025-03-11 01:03:20|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|3
1741655010000|2025-03-11 01:03:30|24.15|23.99|24.15|23.99|24.17|24.01|24.15|23.99|0
1741655020000|2025-03-11 01:03:40|24.17|24.01|24.12|23.96|24.17|24.01|24.12|23.96|1
1741655030000|2025-03-11 01:03:50|24.14|23.98|24.23|24.07|24.23|24.07|24.12|23.96|18
1741655040000|2025-03-11 01:04:00|24.22|24.06|24.22|24.06|24.25|24.09|24.22|24.06|0
1741655050000|2025-03-11 01:04:10|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1741655060000|2025-03-11 01:04:20|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|22
1741655070000|2025-03-11 01:04:30|||||||||1
1741655080000|2025-03-11 01:04:40|||||||||3
1741655090000|2025-03-11 01:04:50|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|5
1741655100000|2025-03-11 01:05:00|24.33|24.17|24.32|24.16|24.35|24.19|24.32|24.16|3
1741655110000|2025-03-11 01:05:10|||||||||4
1741655120000|2025-03-11 01:05:20|24.33|24.17|24.33|24.17|24.35|24.19|24.32|24.16|0
1741655140000|2025-03-11 01:05:40|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|0
1741655150000|2025-03-11 01:05:50|24.38|24.22|24.43|24.27|24.43|24.27|24.38|24.22|17
1741655160000|2025-03-11 01:06:00|||||||||2
1741655170000|2025-03-11 01:06:10|||||||||1
1741655180000|2025-03-11 01:06:20|24.38|24.22|24.43|24.27|24.43|24.27|24.38|24.22|15
1741655190000|2025-03-11 01:06:30|24.41|24.25|24.43|24.27|24.43|24.27|24.41|24.25|10
1741655200000|2025-03-11 01:06:40|24.38|24.22|24.42|24.26|24.42|24.26|24.38|24.22|11
1741655210000|2025-03-11 01:06:50|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|45
1741655230000|2025-03-11 01:07:10|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|2
1741655240000|2025-03-11 01:07:20|24.38|24.22|24.43|24.27|24.43|24.27|24.38|24.22|54
1741655250000|2025-03-11 01:07:30|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|0
1741655260000|2025-03-11 01:07:40|24.48|24.32|24.48|24.32|24.48|24.32|24.46|24.3|4
1741655270000|2025-03-11 01:07:50|24.46|24.3|24.48|24.32|24.49|24.33|24.46|24.3|0
1741655280000|2025-03-11 01:08:00|24.49|24.33|24.49|24.33|24.49|24.33|24.44|24.28|5
1741655290000|2025-03-11 01:08:10|24.48|24.32|24.49|24.33|24.53|24.37|24.48|24.32|12
1741655300000|2025-03-11 01:08:20|24.48|24.32|24.48|24.32|24.49|24.33|24.48|24.32|0
1741655310000|2025-03-11 01:08:30|24.49|24.33|24.48|24.32|24.49|24.33|24.46|24.3|3
1741655320000|2025-03-11 01:08:40|24.46|24.3|24.43|24.27|24.48|24.32|24.42|24.26|4
1741655370000|2025-03-11 01:09:30|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|31
1741655380000|2025-03-11 01:09:40|||||||||2
1741655390000|2025-03-11 01:09:50|24.46|24.3|24.48|24.32|24.48|24.32|24.45|24.29|3
1741655400000|2025-03-11 01:10:00|24.49|24.33|24.43|24.27|24.49|24.33|24.43|24.27|33
1741655410000|2025-03-11 01:10:10|||||||||33
1741655420000|2025-03-11 01:10:20|24.41|24.25|24.42|24.26|24.42|24.26|24.38|24.22|7
1741655430000|2025-03-11 01:10:30|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|10
1741655440000|2025-03-11 01:10:40|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|4
1741655450000|2025-03-11 01:10:50|||||||||2
1741655460000|2025-03-11 01:11:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|3
1741655480000|2025-03-11 01:11:20|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|2
1741655500000|2025-03-11 01:11:40|24.38|24.22|24.42|24.26|24.42|24.26|24.37|24.21|10
1741655510000|2025-03-11 01:11:50|24.4|24.24|24.38|24.22|24.42|24.26|24.37|24.21|2
1741655520000|2025-03-11 01:12:00|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|0
1741655530000|2025-03-11 01:12:10|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|0
1741655550000|2025-03-11 01:12:30|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|0
1741655570000|2025-03-11 01:12:50|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|0
1741655580000|2025-03-11 01:13:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|1
1741655590000|2025-03-11 01:13:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1741655600000|2025-03-11 01:13:20|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|1
1741655610000|2025-03-11 01:13:30|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1741655620000|2025-03-11 01:13:40|||||||||1
1741655630000|2025-03-11 01:13:50|24.38|24.22|24.38|24.22|24.38|24.22|24.37|24.21|2
1741655640000|2025-03-11 01:14:00|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|0
1741655670000|2025-03-11 01:14:30|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|0
1741655680000|2025-03-11 01:14:40|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|8
1741655700000|2025-03-11 01:15:00|24.4|24.24|24.4|24.24|24.4|24.24|24.38|24.22|1
1741655710000|2025-03-11 01:15:10|24.38|24.22|24.42|24.26|24.42|24.26|24.38|24.22|5
1741655720000|2025-03-11 01:15:20|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1741655740000|2025-03-11 01:15:40|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|4
1741655760000|2025-03-11 01:16:00|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|3
1741655770000|2025-03-11 01:16:10|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|0
1741655780000|2025-03-11 01:16:20|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|4
1741655790000|2025-03-11 01:16:30|24.4|24.24|24.43|24.27|24.43|24.27|24.38|24.22|2
1741655800000|2025-03-11 01:16:40|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|2
1741655810000|2025-03-11 01:16:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1741655820000|2025-03-11 01:17:00|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|4
1741655840000|2025-03-11 01:17:20|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|0
1741655860000|2025-03-11 01:17:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|1
1741655870000|2025-03-11 01:17:50|24.47|24.31|24.47|24.31|24.47|24.31|24.45|24.29|0
1741655880000|2025-03-11 01:18:00|24.45|24.29|24.43|24.27|24.47|24.31|24.42|24.26|0
1741655890000|2025-03-11 01:18:10|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1741655900000|2025-03-11 01:18:20|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|0
1741655910000|2025-03-11 01:18:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1741655920000|2025-03-11 01:18:40|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|0
1741655930000|2025-03-11 01:18:50|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|0
1741655940000|2025-03-11 01:19:00|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|0
1741655950000|2025-03-11 01:19:10|24.45|24.29|24.45|24.29|24.45|24.29|24.43|24.27|0
1741655960000|2025-03-11 01:19:20|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|5
1741655970000|2025-03-11 01:19:30|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|0
1741655980000|2025-03-11 01:19:40|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|3
1741656010000|2025-03-11 01:20:10|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1741656030000|2025-03-11 01:20:30|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|4
1741656040000|2025-03-11 01:20:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1741656050000|2025-03-11 01:20:50|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|0
1741656080000|2025-03-11 01:21:20|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|6
1741656090000|2025-03-11 01:21:30|24.38|24.22|24.37|24.21|24.4|24.24|24.37|24.21|0
1741656100000|2025-03-11 01:21:40|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|0
1741656110000|2025-03-11 01:21:50|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|8
1741656120000|2025-03-11 01:22:00|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|3
1741656130000|2025-03-11 01:22:10|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|2
1741656140000|2025-03-11 01:22:20|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|0
1741656160000|2025-03-11 01:22:40|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|4
1741656170000|2025-03-11 01:22:50|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|2
1741656220000|2025-03-11 01:23:40|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|4
1741656230000|2025-03-11 01:23:50|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|0
1741656240000|2025-03-11 01:24:00|||||||||1
1741656260000|2025-03-11 01:24:20|||||||||1
1741656270000|2025-03-11 01:24:30|||||||||2
1741656280000|2025-03-11 01:24:40|||||||||1
1741656290000|2025-03-11 01:24:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|24
1741656300000|2025-03-11 01:25:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1741656310000|2025-03-11 01:25:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1741656320000|2025-03-11 01:25:20|||||||||3
1741656360000|2025-03-11 01:26:00|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|5
1741656380000|2025-03-11 01:26:20|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|0
1741656390000|2025-03-11 01:26:30|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|0
1741656410000|2025-03-11 01:26:50|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|0
1741656420000|2025-03-11 01:27:00|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|0
1741656430000|2025-03-11 01:27:10|||||||||2
1741656480000|2025-03-11 01:28:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|7
1741656500000|2025-03-11 01:28:20|||||||||1
1741656510000|2025-03-11 01:28:30|||||||||2
1741656580000|2025-03-11 01:29:40|||||||||1
1741656590000|2025-03-11 01:29:50|||||||||1
1741656600000|2025-03-11 01:30:00|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|6
1741656610000|2025-03-11 01:30:10|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|13
1741656630000|2025-03-11 01:30:30|||||||||2
1741656660000|2025-03-11 01:31:00|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|2
1741656670000|2025-03-11 01:31:10|||||||||1
1741656680000|2025-03-11 01:31:20|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|3
1741656690000|2025-03-11 01:31:30|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|0
1741656700000|2025-03-11 01:31:40|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1741656730000|2025-03-11 01:32:10|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|2
1741656740000|2025-03-11 01:32:20|||||||||1
1741656750000|2025-03-11 01:32:30|24.24|24.08|24.24|24.08|24.26|24.1|24.24|24.08|0
1741656760000|2025-03-11 01:32:40|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|0
1741656780000|2025-03-11 01:33:00|||||||||2
1741656810000|2025-03-11 01:33:30|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|0
1741656820000|2025-03-11 01:33:40|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|0
1741656840000|2025-03-11 01:34:00|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|0
1741656850000|2025-03-11 01:34:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|5
1741656860000|2025-03-11 01:34:20|24.25|24.09|24.22|24.06|24.25|24.09|24.21|24.05|1
1741656870000|2025-03-11 01:34:30|24.21|24.05|24.21|24.05|24.22|24.06|24.2|24.04|0
1741656880000|2025-03-11 01:34:40|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|0
1741656890000|2025-03-11 01:34:50|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|0
1741656900000|2025-03-11 01:35:00|24.21|24.05|24.2|24.04|24.22|24.06|24.2|24.04|0
1741656930000|2025-03-11 01:35:30|||||||||2
1741656940000|2025-03-11 01:35:40|24.19|24.03|24.2|24.04|24.2|24.04|24.15|23.99|17
1741656970000|2025-03-11 01:36:10|||||||||2
1741656980000|2025-03-11 01:36:20|24.19|24.03|24.19|24.03|24.2|24.04|24.19|24.03|1
1741656990000|2025-03-11 01:36:30|24.2|24.04|24.2|24.04|24.22|24.06|24.19|24.03|2
1741657030000|2025-03-11 01:37:10|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|0
1741657040000|2025-03-11 01:37:20|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|0
1741657090000|2025-03-11 01:38:10|||||||||1
1741657130000|2025-03-11 01:38:50|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|3
1741657140000|2025-03-11 01:39:00|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|0
1741657150000|2025-03-11 01:39:10|24.14|23.98|24.14|23.98|24.15|23.99|24.14|23.98|0
1741657160000|2025-03-11 01:39:20|24.12|23.96|24.1|23.94|24.12|23.96|24.09|23.93|10
1741657170000|2025-03-11 01:39:30|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|0
1741657190000|2025-03-11 01:39:50|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|3
1741657220000|2025-03-11 01:40:20|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|0
1741657260000|2025-03-11 01:41:00|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|0
1741657280000|2025-03-11 01:41:20|24.12|23.96|24.1|23.94|24.13|23.97|24.1|23.94|7
1741657320000|2025-03-11 01:42:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1741657370000|2025-03-11 01:42:50|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|1
1741657440000|2025-03-11 01:44:00|24.05|23.89|24.05|23.89|24.07|23.91|24.05|23.89|0
1741657450000|2025-03-11 01:44:10|||||||||2
1741657470000|2025-03-11 01:44:30|||||||||3
1741657480000|2025-03-11 01:44:40|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|0
1741657490000|2025-03-11 01:44:50|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1741657500000|2025-03-11 01:45:00|24.05|23.89|24.05|23.89|24.07|23.91|24.05|23.89|0
1741657510000|2025-03-11 01:45:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|3
1741657590000|2025-03-11 01:46:30|||||||||1
1741657660000|2025-03-11 01:47:40|||||||||2
1741657670000|2025-03-11 01:47:50|||||||||1
1741657740000|2025-03-11 01:49:00|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1741657860000|2025-03-11 01:51:00|||||||||1
1741657900000|2025-03-11 01:51:40|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1741657910000|2025-03-11 01:51:50|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1741657920000|2025-03-11 01:52:00|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|0
1741657940000|2025-03-11 01:52:20|24.1|23.94|24.1|23.94|24.1|23.94|24.09|23.93|0
1741657950000|2025-03-11 01:52:30|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1741657970000|2025-03-11 01:52:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1741657990000|2025-03-11 01:53:10|||||||||2
1741658030000|2025-03-11 01:53:50|||||||||1
1741658090000|2025-03-11 01:54:50|24.13|23.97|24.15|23.99|24.15|23.99|24.11|23.95|5
1741658100000|2025-03-11 01:55:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|3
1741658110000|2025-03-11 01:55:10|24.16|24|24.15|23.99|24.16|24|24.15|23.99|0
1741658120000|2025-03-11 01:55:20|24.16|24|24.16|24|24.16|24|24.15|23.99|0
1741658130000|2025-03-11 01:55:30|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|5
1741658160000|2025-03-11 01:56:00|24.18|24.02|24.16|24|24.2|24.04|24.15|23.99|0
1741658170000|2025-03-11 01:56:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1741658260000|2025-03-11 01:57:40|||||||||1
1741658360000|2025-03-11 01:59:20|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|5
1741658370000|2025-03-11 01:59:30|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|0
1741658380000|2025-03-11 01:59:40|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|0
1741658400000|2025-03-11 02:00:00|24.11|23.95|24.11|23.95|24.11|23.95|24.1|23.94|0
1741658410000|2025-03-11 02:00:10|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|2
1741658420000|2025-03-11 02:00:20|24.12|23.96|24.15|23.99|24.15|23.99|24.12|23.96|0
1741658460000|2025-03-11 02:01:00|||||||||1
1741658500000|2025-03-11 02:01:40|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|2
1741658520000|2025-03-11 02:02:00|||||||||2
1741658530000|2025-03-11 02:02:10|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|2
1741658540000|2025-03-11 02:02:20|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|9
1741658560000|2025-03-11 02:02:40|24.03|23.87|24.03|23.87|24.04|23.88|24.01|23.85|1
1741658570000|2025-03-11 02:02:50|24.04|23.88|24.04|23.88|24.04|23.88|24.03|23.87|3
1741658640000|2025-03-11 02:04:00|||||||||4
1741658700000|2025-03-11 02:05:00|24.02|23.86|23.99|23.83|24.02|23.86|23.99|23.83|1
1741658710000|2025-03-11 02:05:10|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|0
1741658720000|2025-03-11 02:05:20|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|0
1741658730000|2025-03-11 02:05:30|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1741658750000|2025-03-11 02:05:50|23.96|23.8|23.93|23.77|23.96|23.8|23.93|23.77|3
1741658790000|2025-03-11 02:06:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1741658810000|2025-03-11 02:06:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|4
1741658820000|2025-03-11 02:07:00|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|3
1741658830000|2025-03-11 02:07:10|23.87|23.71|23.82|23.66|23.88|23.72|23.82|23.66|1
1741658840000|2025-03-11 02:07:20|23.8|23.64|23.82|23.66|23.82|23.66|23.77|23.61|7
1741658850000|2025-03-11 02:07:30|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|0
1741658860000|2025-03-11 02:07:40|23.8|23.64|23.79|23.63|23.82|23.66|23.79|23.63|0
1741658870000|2025-03-11 02:07:50|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|3
1741658890000|2025-03-11 02:08:10|23.81|23.65|23.79|23.63|23.82|23.66|23.77|23.61|3
1741658900000|2025-03-11 02:08:20|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|1
1741658910000|2025-03-11 02:08:30|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|4
1741658920000|2025-03-11 02:08:40|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|2
1741658930000|2025-03-11 02:08:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1741658940000|2025-03-11 02:09:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1741658960000|2025-03-11 02:09:20|23.84|23.68|23.82|23.66|23.86|23.7|23.82|23.66|8
1741658970000|2025-03-11 02:09:30|23.84|23.68|23.82|23.66|23.84|23.68|23.82|23.66|0
1741658980000|2025-03-11 02:09:40|23.81|23.65|23.81|23.65|23.82|23.66|23.81|23.65|8
1741658990000|2025-03-11 02:09:50|23.79|23.63|23.79|23.63|23.81|23.65|23.79|23.63|2
1741659000000|2025-03-11 02:10:00|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|1
1741659020000|2025-03-11 02:10:20|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|0
1741659030000|2025-03-11 02:10:30|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|0
1741659040000|2025-03-11 02:10:40|23.81|23.65|23.81|23.65|23.81|23.65|23.77|23.61|1
1741659050000|2025-03-11 02:10:50|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|5
1741659060000|2025-03-11 02:11:00|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|1
1741659070000|2025-03-11 02:11:10|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|0
1741659080000|2025-03-11 02:11:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|3
1741659090000|2025-03-11 02:11:30|||||||||1
1741659110000|2025-03-11 02:11:50|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|3
1741659120000|2025-03-11 02:12:00|23.79|23.63|23.76|23.6|23.81|23.65|23.76|23.6|2
1741659130000|2025-03-11 02:12:10|23.77|23.61|23.81|23.65|23.81|23.65|23.77|23.61|1
1741659140000|2025-03-11 02:12:20|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659160000|2025-03-11 02:12:40|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659170000|2025-03-11 02:12:50|23.79|23.63|23.81|23.65|23.81|23.65|23.78|23.62|1
1741659200000|2025-03-11 02:13:20|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|11
1741659210000|2025-03-11 02:13:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1741659230000|2025-03-11 02:13:50|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1741659240000|2025-03-11 02:14:00|23.86|23.7|23.84|23.68|23.86|23.7|23.84|23.68|3
1741659250000|2025-03-11 02:14:10|23.82|23.66|23.82|23.66|23.84|23.68|23.82|23.66|1
1741659260000|2025-03-11 02:14:20|23.81|23.65|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659270000|2025-03-11 02:14:30|23.79|23.63|23.76|23.6|23.81|23.65|23.76|23.6|2
1741659280000|2025-03-11 02:14:40|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|2
1741659290000|2025-03-11 02:14:50|23.77|23.61|23.81|23.65|23.81|23.65|23.77|23.61|0
1741659300000|2025-03-11 02:15:00|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659320000|2025-03-11 02:15:20|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659380000|2025-03-11 02:16:20|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|0
1741659390000|2025-03-11 02:16:30|23.76|23.6|23.7|23.54|23.76|23.6|23.7|23.54|7
1741659400000|2025-03-11 02:16:40|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|1
1741659410000|2025-03-11 02:16:50|||||||||10
1741659420000|2025-03-11 02:17:00|||||||||11
1741659430000|2025-03-11 02:17:10|23.69|23.53|23.65|23.49|23.7|23.54|23.64|23.48|8
1741659440000|2025-03-11 02:17:20|23.64|23.48|23.64|23.48|23.64|23.48|23.59|23.43|8
1741659450000|2025-03-11 02:17:30|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|2
1741659460000|2025-03-11 02:17:40|||||||||7
1741659510000|2025-03-11 02:18:30|23.61|23.45|23.59|23.43|23.64|23.48|23.59|23.43|1
1741659520000|2025-03-11 02:18:40|23.61|23.45|23.67|23.51|23.67|23.51|23.61|23.45|24
1741659530000|2025-03-11 02:18:50|23.69|23.53|23.69|23.53|23.69|23.53|23.67|23.51|0
1741659550000|2025-03-11 02:19:10|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|0
1741659570000|2025-03-11 02:19:30|23.67|23.51|23.64|23.48|23.67|23.51|23.64|23.48|2
1741659600000|2025-03-11 02:20:00|23.67|23.51|23.64|23.48|23.67|23.51|23.64|23.48|2
1741659610000|2025-03-11 02:20:10|||||||||1
1741659620000|2025-03-11 02:20:20|23.62|23.46|23.64|23.48|23.64|23.48|23.61|23.45|1
1741659630000|2025-03-11 02:20:30|||||||||4
1741659640000|2025-03-11 02:20:40|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1741659650000|2025-03-11 02:20:50|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|3
1741659670000|2025-03-11 02:21:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|2
1741659680000|2025-03-11 02:21:20|23.64|23.48|23.63|23.47|23.64|23.48|23.61|23.45|0
1741659690000|2025-03-11 02:21:30|||||||||4
1741659710000|2025-03-11 02:21:50|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|3
1741659720000|2025-03-11 02:22:00|||||||||1
1741659730000|2025-03-11 02:22:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|5
1741659740000|2025-03-11 02:22:20|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|1
1741659760000|2025-03-11 02:22:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1741659780000|2025-03-11 02:23:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1741659790000|2025-03-11 02:23:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|27
1741659830000|2025-03-11 02:23:50|||||||||1
1741659840000|2025-03-11 02:24:00|||||||||1
1741659880000|2025-03-11 02:24:40|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|10
1741659910000|2025-03-11 02:25:10|||||||||9
1741659940000|2025-03-11 02:25:40|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|4
1741659950000|2025-03-11 02:25:50|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|12
1741659960000|2025-03-11 02:26:00|||||||||6
1741659970000|2025-03-11 02:26:10|23.72|23.56|23.69|23.53|23.72|23.56|23.69|23.53|1
1741659980000|2025-03-11 02:26:20|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|4
1741659990000|2025-03-11 02:26:30|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|5
1741660000000|2025-03-11 02:26:40|||||||||1
1741660010000|2025-03-11 02:26:50|23.74|23.58|23.72|23.56|23.74|23.58|23.72|23.56|2
1741660020000|2025-03-11 02:27:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|4
1741660030000|2025-03-11 02:27:10|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1741660050000|2025-03-11 02:27:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1741660060000|2025-03-11 02:27:40|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|6
1741660070000|2025-03-11 02:27:50|||||||||2
1741660080000|2025-03-11 02:28:00|23.69|23.53|23.7|23.54|23.72|23.56|23.69|23.53|2
1741660090000|2025-03-11 02:28:10|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741660110000|2025-03-11 02:28:30|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1741660120000|2025-03-11 02:28:40|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|1
1741660130000|2025-03-11 02:28:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741660140000|2025-03-11 02:29:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1741660150000|2025-03-11 02:29:10|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|0
1741660160000|2025-03-11 02:29:20|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|0
1741660170000|2025-03-11 02:29:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1741660180000|2025-03-11 02:29:40|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|1
1741660200000|2025-03-11 02:30:00|23.72|23.56|23.74|23.58|23.74|23.58|23.7|23.54|4
1741660210000|2025-03-11 02:30:10|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|4
1741660230000|2025-03-11 02:30:30|||||||||1
1741660280000|2025-03-11 02:31:20|||||||||3
1741660290000|2025-03-11 02:31:30|||||||||2
1741660300000|2025-03-11 02:31:40|||||||||1
1741660310000|2025-03-11 02:31:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1741660320000|2025-03-11 02:32:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|4
1741660340000|2025-03-11 02:32:20|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660350000|2025-03-11 02:32:30|23.77|23.61|23.75|23.59|23.8|23.64|23.75|23.59|1
1741660360000|2025-03-11 02:32:40|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660420000|2025-03-11 02:33:40|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660430000|2025-03-11 02:33:50|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660440000|2025-03-11 02:34:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|2
1741660450000|2025-03-11 02:34:10|23.8|23.64|23.79|23.63|23.8|23.64|23.77|23.61|0
1741660490000|2025-03-11 02:34:50|23.77|23.61|23.77|23.61|23.77|23.61|23.75|23.59|1
1741660500000|2025-03-11 02:35:00|23.75|23.59|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660560000|2025-03-11 02:36:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660590000|2025-03-11 02:36:30|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|0
1741660610000|2025-03-11 02:36:50|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741660630000|2025-03-11 02:37:10|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741660670000|2025-03-11 02:37:50|||||||||11
1741660690000|2025-03-11 02:38:10|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741660700000|2025-03-11 02:38:20|23.74|23.58|23.74|23.58|23.74|23.58|23.72|23.56|1
1741660710000|2025-03-11 02:38:30|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|0
1741660720000|2025-03-11 02:38:40|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|0
1741660730000|2025-03-11 02:38:50|23.72|23.56|23.7|23.54|23.74|23.58|23.7|23.54|0
1741660740000|2025-03-11 02:39:00|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741660750000|2025-03-11 02:39:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1741660810000|2025-03-11 02:40:10|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|0
1741660820000|2025-03-11 02:40:20|23.72|23.56|23.72|23.56|23.72|23.56|23.7|23.54|3
1741660830000|2025-03-11 02:40:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1741660840000|2025-03-11 02:40:40|23.72|23.56|23.72|23.56|23.74|23.58|23.72|23.56|0
1741660850000|2025-03-11 02:40:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|1
1741660880000|2025-03-11 02:41:20|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1741660920000|2025-03-11 02:42:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|4
1741660930000|2025-03-11 02:42:10|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1741660960000|2025-03-11 02:42:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1741660970000|2025-03-11 02:42:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1741660980000|2025-03-11 02:43:00|23.7|23.54|23.7|23.54|23.7|23.54|23.69|23.53|0
1741660990000|2025-03-11 02:43:10|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661000000|2025-03-11 02:43:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1741661010000|2025-03-11 02:43:30|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|0
1741661030000|2025-03-11 02:43:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1741661040000|2025-03-11 02:44:00|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661050000|2025-03-11 02:44:10|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661060000|2025-03-11 02:44:20|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661070000|2025-03-11 02:44:30|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|1
1741661130000|2025-03-11 02:45:30|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661140000|2025-03-11 02:45:40|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661200000|2025-03-11 02:46:40|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661210000|2025-03-11 02:46:50|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|3
1741661240000|2025-03-11 02:47:20|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661250000|2025-03-11 02:47:30|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661280000|2025-03-11 02:48:00|23.72|23.56|23.73|23.57|23.74|23.58|23.72|23.56|6
1741661290000|2025-03-11 02:48:10|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|0
1741661300000|2025-03-11 02:48:20|23.74|23.58|23.75|23.59|23.75|23.59|23.73|23.57|0
1741661310000|2025-03-11 02:48:30|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741661320000|2025-03-11 02:48:40|||||||||1
1741661340000|2025-03-11 02:49:00|23.77|23.61|23.77|23.61|23.77|23.61|23.75|23.59|2
1741661350000|2025-03-11 02:49:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1741661370000|2025-03-11 02:49:30|||||||||1
1741661410000|2025-03-11 02:50:10|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741661430000|2025-03-11 02:50:30|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1741661440000|2025-03-11 02:50:40|23.74|23.58|23.7|23.54|23.75|23.59|23.7|23.54|1
1741661450000|2025-03-11 02:50:50|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661460000|2025-03-11 02:51:00|||||||||3
1741661470000|2025-03-11 02:51:10|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661510000|2025-03-11 02:51:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661560000|2025-03-11 02:52:40|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1741661600000|2025-03-11 02:53:20|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661610000|2025-03-11 02:53:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1741661670000|2025-03-11 02:54:30|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1741661680000|2025-03-11 02:54:40|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|54
1741661690000|2025-03-11 02:54:50|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|1
1741661700000|2025-03-11 02:55:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1741661710000|2025-03-11 02:55:10|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1741661720000|2025-03-11 02:55:20|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1741661730000|2025-03-11 02:55:30|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|0
1741661840000|2025-03-11 02:57:20|||||||||5
1741661880000|2025-03-11 02:58:00|||||||||3
1741661920000|2025-03-11 02:58:40|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|2
1741661950000|2025-03-11 02:59:10|||||||||1
1741662000000|2025-03-11 03:00:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|4
1741662070000|2025-03-11 03:01:10|||||||||2
1741662100000|2025-03-11 03:01:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|2
1741662110000|2025-03-11 03:01:50|23.51|23.35|23.47|23.31|23.51|23.35|23.47|23.31|8
1741662120000|2025-03-11 03:02:00|23.48|23.32|23.42|23.26|23.48|23.32|23.42|23.26|17
1741662150000|2025-03-11 03:02:30|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1741662170000|2025-03-11 03:02:50|23.41|23.25|23.37|23.21|23.41|23.25|23.37|23.21|11
1741662180000|2025-03-11 03:03:00|23.39|23.23|23.43|23.27|23.45|23.29|23.37|23.21|7
1741662190000|2025-03-11 03:03:10|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1741662210000|2025-03-11 03:03:30|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|0
1741662220000|2025-03-11 03:03:40|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1741662260000|2025-03-11 03:04:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1741662270000|2025-03-11 03:04:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1741662280000|2025-03-11 03:04:40|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|10
1741662290000|2025-03-11 03:04:50|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|1
1741662300000|2025-03-11 03:05:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|2
1741662310000|2025-03-11 03:05:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741662340000|2025-03-11 03:05:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|4
1741662350000|2025-03-11 03:05:50|23.47|23.31|23.43|23.27|23.47|23.31|23.43|23.27|2
1741662360000|2025-03-11 03:06:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1741662370000|2025-03-11 03:06:10|23.45|23.29|23.45|23.29|23.45|23.29|23.43|23.27|3
1741662380000|2025-03-11 03:06:20|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|0
1741662390000|2025-03-11 03:06:30|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|0
1741662400000|2025-03-11 03:06:40|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1741662420000|2025-03-11 03:07:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|10
1741662430000|2025-03-11 03:07:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1741662440000|2025-03-11 03:07:20|||||||||1
1741662460000|2025-03-11 03:07:40|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|0
1741662470000|2025-03-11 03:07:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741662480000|2025-03-11 03:08:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1741662500000|2025-03-11 03:08:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|8
1741662510000|2025-03-11 03:08:30|23.39|23.23|23.37|23.21|23.41|23.25|23.37|23.21|3
1741662530000|2025-03-11 03:08:50|||||||||1
1741662540000|2025-03-11 03:09:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741662580000|2025-03-11 03:09:40|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|0
1741662590000|2025-03-11 03:09:50|23.36|23.2|23.36|23.2|23.37|23.21|23.31|23.15|8
1741662610000|2025-03-11 03:10:10|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|22
1741662620000|2025-03-11 03:10:20|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741662630000|2025-03-11 03:10:30|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741662650000|2025-03-11 03:10:50|||||||||1
1741662760000|2025-03-11 03:12:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1741662770000|2025-03-11 03:12:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741662780000|2025-03-11 03:13:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|2
1741662800000|2025-03-11 03:13:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1741662810000|2025-03-11 03:13:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741662840000|2025-03-11 03:14:00|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|0
1741662850000|2025-03-11 03:14:10|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|1
1741662860000|2025-03-11 03:14:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741662870000|2025-03-11 03:14:30|||||||||1
1741662920000|2025-03-11 03:15:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741662940000|2025-03-11 03:15:40|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|0
1741662950000|2025-03-11 03:15:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1741662960000|2025-03-11 03:16:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741662970000|2025-03-11 03:16:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1741662980000|2025-03-11 03:16:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1741662990000|2025-03-11 03:16:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1741663010000|2025-03-11 03:16:50|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|2
1741663020000|2025-03-11 03:17:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663050000|2025-03-11 03:17:30|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663060000|2025-03-11 03:17:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1741663070000|2025-03-11 03:17:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1741663090000|2025-03-11 03:18:10|23.42|23.26|23.31|23.15|23.42|23.26|23.31|23.15|16
1741663100000|2025-03-11 03:18:20|23.32|23.16|23.32|23.16|23.36|23.2|23.31|23.15|6
1741663110000|2025-03-11 03:18:30|23.34|23.18|23.36|23.2|23.36|23.2|23.32|23.16|1
1741663120000|2025-03-11 03:18:40|||||||||1
1741663130000|2025-03-11 03:18:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|3
1741663140000|2025-03-11 03:19:00|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|0
1741663160000|2025-03-11 03:19:20|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1741663260000|2025-03-11 03:21:00|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|1
1741663270000|2025-03-11 03:21:10|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663290000|2025-03-11 03:21:30|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663340000|2025-03-11 03:22:20|||||||||11
1741663350000|2025-03-11 03:22:30|||||||||14
1741663360000|2025-03-11 03:22:40|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663370000|2025-03-11 03:22:50|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|6
1741663380000|2025-03-11 03:23:00|23.41|23.25|23.42|23.26|23.42|23.26|23.39|23.23|0
1741663390000|2025-03-11 03:23:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1741663400000|2025-03-11 03:23:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1741663420000|2025-03-11 03:23:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741663460000|2025-03-11 03:24:20|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1741663470000|2025-03-11 03:24:30|23.39|23.23|23.39|23.23|23.42|23.26|23.39|23.23|0
1741663490000|2025-03-11 03:24:50|23.41|23.25|23.37|23.21|23.41|23.25|23.37|23.21|0
1741663500000|2025-03-11 03:25:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663510000|2025-03-11 03:25:10|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663520000|2025-03-11 03:25:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1741663530000|2025-03-11 03:25:30|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663560000|2025-03-11 03:26:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|1
1741663610000|2025-03-11 03:26:50|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1741663640000|2025-03-11 03:27:20|||||||||1
1741663670000|2025-03-11 03:27:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|10
1741663800000|2025-03-11 03:30:00|||||||||2
1741663830000|2025-03-11 03:30:30|||||||||1
1741663890000|2025-03-11 03:31:30|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|4
1741663900000|2025-03-11 03:31:40|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1741663920000|2025-03-11 03:32:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741663940000|2025-03-11 03:32:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1741663950000|2025-03-11 03:32:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741664060000|2025-03-11 03:34:20|||||||||3
1741664120000|2025-03-11 03:35:20|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|3
1741664310000|2025-03-11 03:38:30|||||||||1
1741664350000|2025-03-11 03:39:10|23.39|23.23|23.42|23.26|23.42|23.26|23.37|23.21|1
1741664410000|2025-03-11 03:40:10|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|7
1741664460000|2025-03-11 03:41:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|1
1741664470000|2025-03-11 03:41:10|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1741664490000|2025-03-11 03:41:30|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1741664500000|2025-03-11 03:41:40|23.44|23.28|23.47|23.31|23.47|23.31|23.42|23.26|1
1741664540000|2025-03-11 03:42:20|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741664550000|2025-03-11 03:42:30|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741664560000|2025-03-11 03:42:40|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741664570000|2025-03-11 03:42:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741664580000|2025-03-11 03:43:00|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|3
1741664590000|2025-03-11 03:43:10|23.44|23.28|23.42|23.26|23.45|23.29|23.42|23.26|0
1741664610000|2025-03-11 03:43:30|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|0
1741664620000|2025-03-11 03:43:40|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741664630000|2025-03-11 03:43:50|23.44|23.28|23.44|23.28|23.45|23.29|23.44|23.28|0
1741664640000|2025-03-11 03:44:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|1
1741664650000|2025-03-11 03:44:10|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1741664720000|2025-03-11 03:45:20|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1741664730000|2025-03-11 03:45:30|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1741664750000|2025-03-11 03:45:50|23.44|23.28|23.47|23.31|23.47|23.31|23.44|23.28|1
1741664780000|2025-03-11 03:46:20|23.46|23.3|23.42|23.26|23.46|23.3|23.42|23.26|1
1741664830000|2025-03-11 03:47:10|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|1
1741664840000|2025-03-11 03:47:20|23.45|23.29|23.46|23.3|23.47|23.31|23.44|23.28|0
1741664850000|2025-03-11 03:47:30|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|0
1741664860000|2025-03-11 03:47:40|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1741664870000|2025-03-11 03:47:50|||||||||1
1741664880000|2025-03-11 03:48:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|5
1741664900000|2025-03-11 03:48:20|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|3
1741664940000|2025-03-11 03:49:00|||||||||1
1741664950000|2025-03-11 03:49:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1741664970000|2025-03-11 03:49:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|2
1741664980000|2025-03-11 03:49:40|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|0
1741664990000|2025-03-11 03:49:50|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|1
1741665070000|2025-03-11 03:51:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741665250000|2025-03-11 03:54:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|3
1741665270000|2025-03-11 03:54:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1741665320000|2025-03-11 03:55:20|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1741665330000|2025-03-11 03:55:30|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|2
1741665390000|2025-03-11 03:56:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1741665430000|2025-03-11 03:57:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1741665510000|2025-03-11 03:58:30|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1741665600000|2025-03-11 04:00:00|23.45|23.29|23.45|23.29|23.47|23.31|23.43|23.27|1
1741665610000|2025-03-11 04:00:10|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|0
1741665630000|2025-03-11 04:00:30|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741665660000|2025-03-11 04:01:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1741665720000|2025-03-11 04:02:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1741665730000|2025-03-11 04:02:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1741665830000|2025-03-11 04:03:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1741665900000|2025-03-11 04:05:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1741665910000|2025-03-11 04:05:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1741665960000|2025-03-11 04:06:00|||||||||1
1741665980000|2025-03-11 04:06:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741666000000|2025-03-11 04:06:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1741666040000|2025-03-11 04:07:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741666060000|2025-03-11 04:07:40|||||||||1
1741666070000|2025-03-11 04:07:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|4
1741666080000|2025-03-11 04:08:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1741666090000|2025-03-11 04:08:10|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1741666100000|2025-03-11 04:08:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1741666110000|2025-03-11 04:08:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1741666210000|2025-03-11 04:10:10|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|1
1741666220000|2025-03-11 04:10:20|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1741666260000|2025-03-11 04:11:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1741666270000|2025-03-11 04:11:10|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|0
1741666280000|2025-03-11 04:11:20|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1741666320000|2025-03-11 04:12:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1741666330000|2025-03-11 04:12:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|7
1741666420000|2025-03-11 04:13:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1741666510000|2025-03-11 04:15:10|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|8
1741666520000|2025-03-11 04:15:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1741666530000|2025-03-11 04:15:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|4
1741666620000|2025-03-11 04:17:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741666630000|2025-03-11 04:17:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741666820000|2025-03-11 04:20:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741666830000|2025-03-11 04:20:30|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741666840000|2025-03-11 04:20:40|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|3
1741666880000|2025-03-11 04:21:20|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|4
1741666900000|2025-03-11 04:21:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741666910000|2025-03-11 04:21:50|23.29|23.13|23.27|23.11|23.31|23.15|23.27|23.11|1
1741667050000|2025-03-11 04:24:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1741667080000|2025-03-11 04:24:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1741667110000|2025-03-11 04:25:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741667130000|2025-03-11 04:25:30|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|0
1741667140000|2025-03-11 04:25:40|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|0
1741667280000|2025-03-11 04:28:00|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741667300000|2025-03-11 04:28:20|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1741667310000|2025-03-11 04:28:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|14
1741667320000|2025-03-11 04:28:40|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|0
1741667440000|2025-03-11 04:30:40|||||||||1
1741667610000|2025-03-11 04:33:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1741667620000|2025-03-11 04:33:40|23.21|23.05|23.2|23.04|23.21|23.05|23.2|23.04|0
1741667640000|2025-03-11 04:34:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741667660000|2025-03-11 04:34:20|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1741667690000|2025-03-11 04:34:50|||||||||3
1741667700000|2025-03-11 04:35:00|||||||||1
1741667750000|2025-03-11 04:35:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1741667780000|2025-03-11 04:36:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741667790000|2025-03-11 04:36:30|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|0
1741667870000|2025-03-11 04:37:50|23.21|23.05|23.21|23.05|23.21|23.05|23.2|23.04|0
1741667890000|2025-03-11 04:38:10|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|1
1741667900000|2025-03-11 04:38:20|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|1
1741667910000|2025-03-11 04:38:30|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1741667920000|2025-03-11 04:38:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1741667940000|2025-03-11 04:39:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741668010000|2025-03-11 04:40:10|||||||||7
1741668030000|2025-03-11 04:40:30|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1741668040000|2025-03-11 04:40:40|23.2|23.04|23.2|23.04|23.21|23.05|23.18|23.02|0
1741668050000|2025-03-11 04:40:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741668080000|2025-03-11 04:41:20|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|0
1741668100000|2025-03-11 04:41:40|23.21|23.05|23.21|23.05|23.21|23.05|23.2|23.04|0
1741668160000|2025-03-11 04:42:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|25
1741668540000|2025-03-11 04:49:00|||||||||3
1741668590000|2025-03-11 04:49:50|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741668600000|2025-03-11 04:50:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741668620000|2025-03-11 04:50:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741668630000|2025-03-11 04:50:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741668640000|2025-03-11 04:50:40|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|0
1741668650000|2025-03-11 04:50:50|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741668680000|2025-03-11 04:51:20|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741668700000|2025-03-11 04:51:40|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1741668830000|2025-03-11 04:53:50|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1741668860000|2025-03-11 04:54:20|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1741668870000|2025-03-11 04:54:30|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|2
1741668880000|2025-03-11 04:54:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741668900000|2025-03-11 04:55:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|1
1741668910000|2025-03-11 04:55:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1741668930000|2025-03-11 04:55:30|||||||||1
1741669000000|2025-03-11 04:56:40|||||||||4
1741669240000|2025-03-11 05:00:40|||||||||2
1741669260000|2025-03-11 05:01:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741669270000|2025-03-11 05:01:10|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741669280000|2025-03-11 05:01:20|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1741669290000|2025-03-11 05:01:30|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1741669320000|2025-03-11 05:02:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741669330000|2025-03-11 05:02:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1741669350000|2025-03-11 05:02:30|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|0
1741669360000|2025-03-11 05:02:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741669380000|2025-03-11 05:03:00|23.29|23.13|23.32|23.16|23.32|23.16|23.29|23.13|6
1741669390000|2025-03-11 05:03:10|23.31|23.15|23.31|23.15|23.32|23.16|23.31|23.15|0
1741669470000|2025-03-11 05:04:30|||||||||1
1741669540000|2025-03-11 05:05:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1741669570000|2025-03-11 05:06:10|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|0
1741669590000|2025-03-11 05:06:30|||||||||2
1741669640000|2025-03-11 05:07:20|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|0
1741669680000|2025-03-11 05:08:00|23.31|23.15|23.31|23.15|23.32|23.16|23.31|23.15|2
1741669690000|2025-03-11 05:08:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1741669700000|2025-03-11 05:08:20|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|0
1741669710000|2025-03-11 05:08:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1741669720000|2025-03-11 05:08:40|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|0
1741669740000|2025-03-11 05:09:00|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1741669750000|2025-03-11 05:09:10|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|0
1741669760000|2025-03-11 05:09:20|23.29|23.13|23.29|23.13|23.29|23.13|23.27|23.11|0
1741669780000|2025-03-11 05:09:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741669790000|2025-03-11 05:09:50|23.29|23.13|23.31|23.15|23.31|23.15|23.27|23.11|3
1741669800000|2025-03-11 05:10:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1741669850000|2025-03-11 05:10:50|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|1
1741669980000|2025-03-11 05:13:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1741670030000|2025-03-11 05:13:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1741670060000|2025-03-11 05:14:20|23.29|23.13|23.27|23.11|23.31|23.15|23.27|23.11|2
1741670070000|2025-03-11 05:14:30|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741670080000|2025-03-11 05:14:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1741670090000|2025-03-11 05:14:50|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1741670100000|2025-03-11 05:15:00|||||||||2
1741670170000|2025-03-11 05:16:10|||||||||1
1741670180000|2025-03-11 05:16:20|23.22|23.06|23.22|23.06|23.26|23.1|23.22|23.06|12
1741670220000|2025-03-11 05:17:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1741670230000|2025-03-11 05:17:10|23.17|23.01|23.16|23|23.17|23.01|23.16|23|1
1741670240000|2025-03-11 05:17:20|||||||||12
1741670250000|2025-03-11 05:17:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|3
1741670270000|2025-03-11 05:17:50|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741670320000|2025-03-11 05:18:40|||||||||1
1741670330000|2025-03-11 05:18:50|23.12|22.96|23.15|22.99|23.15|22.99|23.12|22.96|3
1741670460000|2025-03-11 05:21:00|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|0
1741670480000|2025-03-11 05:21:20|23.16|23|23.16|23|23.16|23|23.16|23|0
1741670490000|2025-03-11 05:21:30|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|0
1741670500000|2025-03-11 05:21:40|23.16|23|23.16|23|23.16|23|23.16|23|0
1741670510000|2025-03-11 05:21:50|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|0
1741670520000|2025-03-11 05:22:00|23.16|23|23.16|23|23.17|23.01|23.15|22.99|0
1741670530000|2025-03-11 05:22:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1741670600000|2025-03-11 05:23:20|23.16|23|23.16|23|23.17|23.01|23.16|23|0
1741670610000|2025-03-11 05:23:30|23.17|23.01|23.16|23|23.17|23.01|23.16|23|0
1741670620000|2025-03-11 05:23:40|23.17|23.01|23.16|23|23.17|23.01|23.16|23|0
1741670630000|2025-03-11 05:23:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741670670000|2025-03-11 05:24:30|23.16|23|23.16|23|23.16|23|23.16|23|0
1741670690000|2025-03-11 05:24:50|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|0
1741670700000|2025-03-11 05:25:00|23.16|23|23.15|22.99|23.17|23.01|23.15|22.99|0
1741670750000|2025-03-11 05:25:50|||||||||1
1741670760000|2025-03-11 05:26:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1741670790000|2025-03-11 05:26:30|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1741670850000|2025-03-11 05:27:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1741670870000|2025-03-11 05:27:50|23.16|23|23.17|23.01|23.17|23.01|23.16|23|0
1741670880000|2025-03-11 05:28:00|23.16|23|23.17|23.01|23.17|23.01|23.16|23|0
1741670900000|2025-03-11 05:28:20|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1741670910000|2025-03-11 05:28:30|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|3
1741670920000|2025-03-11 05:28:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741670940000|2025-03-11 05:29:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1741670950000|2025-03-11 05:29:10|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1741670990000|2025-03-11 05:29:50|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|4
1741671020000|2025-03-11 05:30:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741671030000|2025-03-11 05:30:30|23.04|22.88|23.04|22.88|23.05|22.89|23.04|22.88|0
1741671070000|2025-03-11 05:31:10|||||||||3
1741671130000|2025-03-11 05:32:10|23|22.84|23|22.84|23.02|22.86|23|22.84|4
1741671140000|2025-03-11 05:32:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1741671220000|2025-03-11 05:33:40|23|22.84|23|22.84|23|22.84|23|22.84|1
1741671230000|2025-03-11 05:33:50|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|1
1741671350000|2025-03-11 05:35:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|14
1741671370000|2025-03-11 05:36:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1741671440000|2025-03-11 05:37:20|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1741671450000|2025-03-11 05:37:30|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|0
1741671470000|2025-03-11 05:37:50|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1741671480000|2025-03-11 05:38:00|22.96|22.8|23.04|22.88|23.04|22.88|22.96|22.8|19
1741671490000|2025-03-11 05:38:10|||||||||1
1741671510000|2025-03-11 05:38:30|||||||||1
1741671530000|2025-03-11 05:38:50|||||||||3
1741671550000|2025-03-11 05:39:10|||||||||3
1741671620000|2025-03-11 05:40:20|23.05|22.89|23.07|22.91|23.09|22.93|23.05|22.89|5
1741671630000|2025-03-11 05:40:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741671640000|2025-03-11 05:40:40|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1741671650000|2025-03-11 05:40:50|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1741671660000|2025-03-11 05:41:00|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1741671700000|2025-03-11 05:41:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|6
1741671710000|2025-03-11 05:41:50|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741671730000|2025-03-11 05:42:10|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1741671740000|2025-03-11 05:42:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741671780000|2025-03-11 05:43:00|||||||||1
1741671820000|2025-03-11 05:43:40|||||||||1
1741671840000|2025-03-11 05:44:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1741671910000|2025-03-11 05:45:10|||||||||1
1741671940000|2025-03-11 05:45:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741671950000|2025-03-11 05:45:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1741671960000|2025-03-11 05:46:00|23.1|22.94|23.1|22.94|23.1|22.94|23.09|22.93|0
1741671970000|2025-03-11 05:46:10|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|1
1741672010000|2025-03-11 05:46:50|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741672020000|2025-03-11 05:47:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741672120000|2025-03-11 05:48:40|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|6
1741672130000|2025-03-11 05:48:50|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|0
1741672140000|2025-03-11 05:49:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741672190000|2025-03-11 05:49:50|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|0
1741672200000|2025-03-11 05:50:00|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741672230000|2025-03-11 05:50:30|||||||||1
1741672240000|2025-03-11 05:50:40|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|15
1741672250000|2025-03-11 05:50:50|||||||||1
1741672260000|2025-03-11 05:51:00|||||||||1
1741672550000|2025-03-11 05:55:50|||||||||1
1741672650000|2025-03-11 05:57:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|13
1741672710000|2025-03-11 05:58:30|23.11|22.95|23.13|22.97|23.14|22.98|23.11|22.95|8
1741672720000|2025-03-11 05:58:40|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|0
1741672730000|2025-03-11 05:58:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741672740000|2025-03-11 05:59:00|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|1
1741672780000|2025-03-11 05:59:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|10
1741672880000|2025-03-11 06:01:20|23.11|22.95|23.13|22.97|23.14|22.98|23.11|22.95|8
1741672890000|2025-03-11 06:01:30|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|0
1741672900000|2025-03-11 06:01:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741672920000|2025-03-11 06:02:00|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|0
1741672930000|2025-03-11 06:02:10|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|0
1741672950000|2025-03-11 06:02:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741672970000|2025-03-11 06:02:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|12
1741672990000|2025-03-11 06:03:10|||||||||1
1741673020000|2025-03-11 06:03:40|23.11|22.95|23.14|22.98|23.14|22.98|23.11|22.95|4
1741673030000|2025-03-11 06:03:50|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|0
1741673040000|2025-03-11 06:04:00|||||||||3
1741673080000|2025-03-11 06:04:40|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|3
1741673100000|2025-03-11 06:05:00|||||||||1
1741673170000|2025-03-11 06:06:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|10
1741673190000|2025-03-11 06:06:30|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741673220000|2025-03-11 06:07:00|||||||||1
1741673310000|2025-03-11 06:08:30|||||||||1
1741673340000|2025-03-11 06:09:00|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|0
1741673370000|2025-03-11 06:09:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741673400000|2025-03-11 06:10:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741673520000|2025-03-11 06:12:00|||||||||3
1741673660000|2025-03-11 06:14:20|||||||||1
1741673730000|2025-03-11 06:15:30|||||||||1
1741673770000|2025-03-11 06:16:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741673780000|2025-03-11 06:16:20|23.15|22.99|23.17|23.01|23.17|23.01|23.14|22.98|2
1741673790000|2025-03-11 06:16:30|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|0
1741673800000|2025-03-11 06:16:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741673810000|2025-03-11 06:16:50|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741673840000|2025-03-11 06:17:20|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|0
1741673860000|2025-03-11 06:17:40|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|9
1741673940000|2025-03-11 06:19:00|||||||||1
1741673990000|2025-03-11 06:19:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|28
1741674000000|2025-03-11 06:20:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741674010000|2025-03-11 06:20:10|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|0
1741674020000|2025-03-11 06:20:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741674030000|2025-03-11 06:20:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|1
1741674040000|2025-03-11 06:20:40|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|4
1741674050000|2025-03-11 06:20:50|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|1
1741674060000|2025-03-11 06:21:00|22.99|22.83|23.03|22.87|23.04|22.88|22.98|22.82|28
1741674070000|2025-03-11 06:21:10|23.01|22.85|23.04|22.88|23.04|22.88|23.01|22.85|0
1741674090000|2025-03-11 06:21:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|1
1741674130000|2025-03-11 06:22:10|23.1|22.94|23.09|22.93|23.12|22.96|23.09|22.93|8
1741674140000|2025-03-11 06:22:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|1
1741674170000|2025-03-11 06:22:50|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741674180000|2025-03-11 06:23:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|1
1741674190000|2025-03-11 06:23:10|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1741674250000|2025-03-11 06:24:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|5
1741674260000|2025-03-11 06:24:20|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|3
1741674330000|2025-03-11 06:25:30|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|0
1741674360000|2025-03-11 06:26:00|||||||||1
1741674450000|2025-03-11 06:27:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|3
1741674550000|2025-03-11 06:29:10|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|17
1741674620000|2025-03-11 06:30:20|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|2
1741674630000|2025-03-11 06:30:30|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|0
1741674640000|2025-03-11 06:30:40|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|0
1741674650000|2025-03-11 06:30:50|23.06|22.9|23.09|22.93|23.09|22.93|23.04|22.88|0
1741674660000|2025-03-11 06:31:00|||||||||1
1741674740000|2025-03-11 06:32:20|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|4
1741674800000|2025-03-11 06:33:20|||||||||1
1741674840000|2025-03-11 06:34:00|23.11|22.95|23.1|22.94|23.12|22.96|23.1|22.94|1
1741674850000|2025-03-11 06:34:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1741674860000|2025-03-11 06:34:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741674900000|2025-03-11 06:35:00|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|1
1741674940000|2025-03-11 06:35:40|23.1|22.94|23.1|22.94|23.12|22.96|23.1|22.94|3
1741674950000|2025-03-11 06:35:50|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|1
1741674960000|2025-03-11 06:36:00|23.14|22.98|23.14|22.98|23.14|22.98|23.12|22.96|0
1741674970000|2025-03-11 06:36:10|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|0
1741674990000|2025-03-11 06:36:30|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|0
1741675000000|2025-03-11 06:36:40|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|1
1741675010000|2025-03-11 06:36:50|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|0
1741675030000|2025-03-11 06:37:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741675040000|2025-03-11 06:37:20|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1741675050000|2025-03-11 06:37:30|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741675090000|2025-03-11 06:38:10|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|0
1741675100000|2025-03-11 06:38:20|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|0
1741675270000|2025-03-11 06:41:10|||||||||1
1741675280000|2025-03-11 06:41:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1741675300000|2025-03-11 06:41:40|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1741675330000|2025-03-11 06:42:10|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1741675540000|2025-03-11 06:45:40|||||||||2
1741675550000|2025-03-11 06:45:50|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|10
1741675570000|2025-03-11 06:46:10|23.05|22.89|23.09|22.93|23.09|22.93|23.04|22.88|3
1741675620000|2025-03-11 06:47:00|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|2
1741675630000|2025-03-11 06:47:10|||||||||2
1741675660000|2025-03-11 06:47:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1741675670000|2025-03-11 06:47:50|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|0
1741675720000|2025-03-11 06:48:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741675730000|2025-03-11 06:48:50|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|1
1741675840000|2025-03-11 06:50:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741675860000|2025-03-11 06:51:00|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|0
1741675880000|2025-03-11 06:51:20|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|2
1741675890000|2025-03-11 06:51:30|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|0
1741675900000|2025-03-11 06:51:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1741675970000|2025-03-11 06:52:50|||||||||1
1741675990000|2025-03-11 06:53:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1741676010000|2025-03-11 06:53:30|||||||||1
1741676020000|2025-03-11 06:53:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741676030000|2025-03-11 06:53:50|||||||||1
1741676040000|2025-03-11 06:54:00|||||||||2
1741676050000|2025-03-11 06:54:10|||||||||1
1741676080000|2025-03-11 06:54:40|||||||||1
1741676100000|2025-03-11 06:55:00|23.17|23.01|23.2|23.04|23.2|23.04|23.17|23.01|9
1741676110000|2025-03-11 06:55:10|||||||||3
1741676210000|2025-03-11 06:56:50|||||||||1
1741676380000|2025-03-11 06:59:40|||||||||1
1741676400000|2025-03-11 07:00:00|||||||||2
1741676420000|2025-03-11 07:00:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|3
1741676430000|2025-03-11 07:00:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|4
1741676450000|2025-03-11 07:00:50|||||||||2
1741676460000|2025-03-11 07:01:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|3
1741676470000|2025-03-11 07:01:10|23.23|23.07|23.25|23.09|23.25|23.09|23.2|23.04|0
1741676480000|2025-03-11 07:01:20|23.24|23.08|23.2|23.04|23.25|23.09|23.2|23.04|1
1741676510000|2025-03-11 07:01:50|23.24|23.08|23.24|23.08|23.25|23.09|23.22|23.06|1
1741676520000|2025-03-11 07:02:00|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|0
1741676530000|2025-03-11 07:02:10|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|0
1741676600000|2025-03-11 07:03:20|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|1
1741676620000|2025-03-11 07:03:40|23.22|23.06|23.24|23.08|23.25|23.09|23.2|23.04|0
1741676630000|2025-03-11 07:03:50|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|0
1741676640000|2025-03-11 07:04:00|23.24|23.08|23.24|23.08|23.25|23.09|23.22|23.06|0
1741676650000|2025-03-11 07:04:10|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|2
1741676710000|2025-03-11 07:05:10|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|2
1741676720000|2025-03-11 07:05:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741676730000|2025-03-11 07:05:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741676750000|2025-03-11 07:05:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|0
1741676760000|2025-03-11 07:06:00|23.24|23.08|23.24|23.08|23.24|23.08|23.2|23.04|2
1741676770000|2025-03-11 07:06:10|23.22|23.06|23.2|23.04|23.24|23.08|23.2|23.04|0
1741676790000|2025-03-11 07:06:30|||||||||4
1741676870000|2025-03-11 07:07:50|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|12
1741676880000|2025-03-11 07:08:00|23.24|23.08|23.24|23.08|23.24|23.08|23.22|23.06|0
1741676890000|2025-03-11 07:08:10|23.22|23.06|23.22|23.06|23.24|23.08|23.22|23.06|0
1741676900000|2025-03-11 07:08:20|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|0
1741676930000|2025-03-11 07:08:50|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741676940000|2025-03-11 07:09:00|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|1
1741676990000|2025-03-11 07:09:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|1
1741677010000|2025-03-11 07:10:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|4
1741677020000|2025-03-11 07:10:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741677030000|2025-03-11 07:10:30|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|2
1741677050000|2025-03-11 07:10:50|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741677060000|2025-03-11 07:11:00|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741677070000|2025-03-11 07:11:10|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741677080000|2025-03-11 07:11:20|23.22|23.06|23.24|23.08|23.24|23.08|23.2|23.04|2
1741677100000|2025-03-11 07:11:40|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|0
1741677110000|2025-03-11 07:11:50|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|0
1741677120000|2025-03-11 07:12:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|0
1741677130000|2025-03-11 07:12:10|23.24|23.08|23.24|23.08|23.25|23.09|23.22|23.06|0
1741677140000|2025-03-11 07:12:20|23.22|23.06|23.2|23.04|23.24|23.08|23.2|23.04|1
1741677170000|2025-03-11 07:12:50|23.22|23.06|23.22|23.06|23.22|23.06|23.2|23.04|0
1741677180000|2025-03-11 07:13:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741677250000|2025-03-11 07:14:10|||||||||3
1741677350000|2025-03-11 07:15:50|||||||||1
1741677360000|2025-03-11 07:16:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|8
1741677370000|2025-03-11 07:16:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741677380000|2025-03-11 07:16:20|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|1
1741677390000|2025-03-11 07:16:30|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|0
1741677440000|2025-03-11 07:17:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741677450000|2025-03-11 07:17:30|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|1
1741677470000|2025-03-11 07:17:50|||||||||2
1741677480000|2025-03-11 07:18:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741677490000|2025-03-11 07:18:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741677500000|2025-03-11 07:18:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741677560000|2025-03-11 07:19:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|10
1741677570000|2025-03-11 07:19:30|23.28|23.12|23.28|23.12|23.3|23.14|23.26|23.1|1
1741677580000|2025-03-11 07:19:40|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|0
1741677590000|2025-03-11 07:19:50|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|0
1741677600000|2025-03-11 07:20:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1741677610000|2025-03-11 07:20:10|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1741677620000|2025-03-11 07:20:20|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|0
1741677650000|2025-03-11 07:20:50|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741677660000|2025-03-11 07:21:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741677670000|2025-03-11 07:21:10|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1741677680000|2025-03-11 07:21:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741677710000|2025-03-11 07:21:50|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|0
1741677720000|2025-03-11 07:22:00|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|1
1741677730000|2025-03-11 07:22:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741677820000|2025-03-11 07:23:40|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|6
1741677840000|2025-03-11 07:24:00|23.22|23.06|23.22|23.06|23.22|23.06|23.2|23.04|1
1741677850000|2025-03-11 07:24:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1741677860000|2025-03-11 07:24:20|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741677870000|2025-03-11 07:24:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1741677880000|2025-03-11 07:24:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|1
1741677900000|2025-03-11 07:25:00|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|0
1741677910000|2025-03-11 07:25:10|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|0
1741677920000|2025-03-11 07:25:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741677930000|2025-03-11 07:25:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|0
1741677960000|2025-03-11 07:26:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741678030000|2025-03-11 07:27:10|||||||||3
1741678040000|2025-03-11 07:27:20|||||||||9
1741678050000|2025-03-11 07:27:30|||||||||1
1741678080000|2025-03-11 07:28:00|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|2
1741678090000|2025-03-11 07:28:10|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741678100000|2025-03-11 07:28:20|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1741678120000|2025-03-11 07:28:40|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|1
1741678230000|2025-03-11 07:30:30|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|3
1741678240000|2025-03-11 07:30:40|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|2
1741678250000|2025-03-11 07:30:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741678290000|2025-03-11 07:31:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1741678320000|2025-03-11 07:32:00|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|10
1741678330000|2025-03-11 07:32:10|23.33|23.17|23.35|23.19|23.36|23.2|23.33|23.17|0
1741678340000|2025-03-11 07:32:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741678350000|2025-03-11 07:32:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1741678360000|2025-03-11 07:32:40|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1741678370000|2025-03-11 07:32:50|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1741678380000|2025-03-11 07:33:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|4
1741678400000|2025-03-11 07:33:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741678430000|2025-03-11 07:33:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741678440000|2025-03-11 07:34:00|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|0
1741678470000|2025-03-11 07:34:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741678480000|2025-03-11 07:34:40|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|0
1741678490000|2025-03-11 07:34:50|||||||||1
1741678500000|2025-03-11 07:35:00|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|0
1741678510000|2025-03-11 07:35:10|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|1
1741678530000|2025-03-11 07:35:30|23.33|23.17|23.36|23.2|23.36|23.2|23.31|23.15|5
1741678550000|2025-03-11 07:35:50|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1741678600000|2025-03-11 07:36:40|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|4
1741678610000|2025-03-11 07:36:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1741678620000|2025-03-11 07:37:00|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|12
1741678630000|2025-03-11 07:37:10|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|0
1741678680000|2025-03-11 07:38:00|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|3
1741678710000|2025-03-11 07:38:30|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|1
1741678740000|2025-03-11 07:39:00|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|5
1741678750000|2025-03-11 07:39:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1741678810000|2025-03-11 07:40:10|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|0
1741678900000|2025-03-11 07:41:40|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|3
1741678910000|2025-03-11 07:41:50|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1741678920000|2025-03-11 07:42:00|||||||||1
1741678970000|2025-03-11 07:42:50|||||||||1
1741678980000|2025-03-11 07:43:00|23.4|23.24|23.36|23.2|23.41|23.25|23.36|23.2|2
1741678990000|2025-03-11 07:43:10|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|2
1741679000000|2025-03-11 07:43:20|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|3
1741679040000|2025-03-11 07:44:00|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|0
1741679050000|2025-03-11 07:44:10|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|0
1741679060000|2025-03-11 07:44:20|23.38|23.22|23.36|23.2|23.41|23.25|23.36|23.2|0
1741679100000|2025-03-11 07:45:00|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|0
1741679110000|2025-03-11 07:45:10|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|6
1741679170000|2025-03-11 07:46:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1741679180000|2025-03-11 07:46:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|4
1741679190000|2025-03-11 07:46:30|23.3|23.14|23.31|23.15|23.33|23.17|23.3|23.14|0
1741679200000|2025-03-11 07:46:40|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1741679240000|2025-03-11 07:47:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741679280000|2025-03-11 07:48:00|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|4
1741679300000|2025-03-11 07:48:20|||||||||2
1741679390000|2025-03-11 07:49:50|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|3
1741679400000|2025-03-11 07:50:00|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|2
1741679410000|2025-03-11 07:50:10|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|2
1741679420000|2025-03-11 07:50:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1741679440000|2025-03-11 07:50:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741679450000|2025-03-11 07:50:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741679460000|2025-03-11 07:51:00|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|2
1741679480000|2025-03-11 07:51:20|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|2
1741679490000|2025-03-11 07:51:30|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|0
1741679500000|2025-03-11 07:51:40|23.26|23.1|23.26|23.1|23.28|23.12|23.25|23.09|0
1741679510000|2025-03-11 07:51:50|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|0
1741679530000|2025-03-11 07:52:10|23.28|23.12|23.26|23.1|23.28|23.12|23.25|23.09|2
1741679540000|2025-03-11 07:52:20|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1741679550000|2025-03-11 07:52:30|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|0
1741679570000|2025-03-11 07:52:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|41
1741679600000|2025-03-11 07:53:20|23.25|23.09|23.23|23.07|23.25|23.09|23.21|23.05|7
1741679610000|2025-03-11 07:53:30|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|0
1741679620000|2025-03-11 07:53:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741679630000|2025-03-11 07:53:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1741679640000|2025-03-11 07:54:00|23.24|23.08|23.21|23.05|23.26|23.1|23.21|23.05|0
1741679700000|2025-03-11 07:55:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|3
1741679710000|2025-03-11 07:55:10|23.16|23|23.16|23|23.16|23|23.16|23|9
1741679720000|2025-03-11 07:55:20|23.15|22.99|23.15|22.99|23.16|23|23.15|22.99|0
1741679740000|2025-03-11 07:55:40|23.16|23|23.16|23|23.16|23|23.15|22.99|0
1741679750000|2025-03-11 07:55:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1741679800000|2025-03-11 07:56:40|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1741679820000|2025-03-11 07:57:00|||||||||4
1741679840000|2025-03-11 07:57:20|23.13|22.97|23.11|22.95|23.13|22.97|23.1|22.94|3
1741679850000|2025-03-11 07:57:30|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|1
1741679860000|2025-03-11 07:57:40|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|0
1741679870000|2025-03-11 07:57:50|23.13|22.97|23.1|22.94|23.15|22.99|23.1|22.94|2
1741679880000|2025-03-11 07:58:00|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|0
1741679890000|2025-03-11 07:58:10|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|1
1741679900000|2025-03-11 07:58:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1741679910000|2025-03-11 07:58:30|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|0
1741679920000|2025-03-11 07:58:40|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|0
1741679930000|2025-03-11 07:58:50|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|0
1741679950000|2025-03-11 07:59:10|||||||||2
1741680000000|2025-03-11 08:00:00|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|24
1741680010000|2025-03-11 08:00:10|23.16|23|23.2|23.04|23.2|23.04|23.16|23|6
1741680020000|2025-03-11 08:00:20|23.18|23.02|23.15|22.99|23.2|23.04|23.15|22.99|24
1741680030000|2025-03-11 08:00:30|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|45
1741680040000|2025-03-11 08:00:40|23.1|22.94|23.13|22.97|23.15|22.99|23.1|22.94|6
1741680050000|2025-03-11 08:00:50|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|7
1741680060000|2025-03-11 08:01:00|23.13|22.97|23.13|22.97|23.15|22.99|23.13|22.97|7
1741680070000|2025-03-11 08:01:10|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|0
1741680080000|2025-03-11 08:01:20|23.13|22.97|23.11|22.95|23.15|22.99|23.11|22.95|16
1741680100000|2025-03-11 08:01:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|4
1741680110000|2025-03-11 08:01:50|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|4
1741680120000|2025-03-11 08:02:00|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|27
1741680130000|2025-03-11 08:02:10|||||||||5
1741680140000|2025-03-11 08:02:20|23.11|22.95|23.15|22.99|23.15|22.99|23.1|22.94|15
1741680160000|2025-03-11 08:02:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|13
1741680170000|2025-03-11 08:02:50|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|9
1741680180000|2025-03-11 08:03:00|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|5
1741680190000|2025-03-11 08:03:10|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741680200000|2025-03-11 08:03:20|||||||||10
1741680210000|2025-03-11 08:03:30|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|4
1741680220000|2025-03-11 08:03:40|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|0
1741680230000|2025-03-11 08:03:50|23.07|22.91|23.05|22.89|23.08|22.92|23.05|22.89|12
1741680240000|2025-03-11 08:04:00|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|2
1741680250000|2025-03-11 08:04:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|3
1741680270000|2025-03-11 08:04:30|23.07|22.91|23.05|22.89|23.08|22.92|23.05|22.89|0
1741680290000|2025-03-11 08:04:50|||||||||3
1741680300000|2025-03-11 08:05:00|||||||||41
1741680310000|2025-03-11 08:05:10|||||||||1
1741680330000|2025-03-11 08:05:30|||||||||1
1741680340000|2025-03-11 08:05:40|||||||||10
1741680350000|2025-03-11 08:05:50|23.02|22.86|23|22.84|23.02|22.86|23|22.84|4
1741680360000|2025-03-11 08:06:00|||||||||2
1741680370000|2025-03-11 08:06:10|23.02|22.86|23|22.84|23.02|22.86|23|22.84|5
1741680380000|2025-03-11 08:06:20|23.02|22.86|23.05|22.89|23.05|22.89|23|22.84|8
1741680390000|2025-03-11 08:06:30|||||||||12
1741680400000|2025-03-11 08:06:40|||||||||2
1741680410000|2025-03-11 08:06:50|23.04|22.88|23|22.84|23.04|22.88|23|22.84|6
1741680430000|2025-03-11 08:07:10|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|1
1741680440000|2025-03-11 08:07:20|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|4
1741680450000|2025-03-11 08:07:30|23.03|22.87|23|22.84|23.03|22.87|23|22.84|2
1741680460000|2025-03-11 08:07:40|23.01|22.85|23|22.84|23.05|22.89|23|22.84|1
1741680470000|2025-03-11 08:07:50|||||||||6
1741680480000|2025-03-11 08:08:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1741680500000|2025-03-11 08:08:20|23|22.84|22.99|22.83|23|22.84|22.99|22.83|4
1741680510000|2025-03-11 08:08:30|23|22.84|23|22.84|23|22.84|23|22.84|3
1741680520000|2025-03-11 08:08:40|||||||||2
1741680530000|2025-03-11 08:08:50|||||||||3
1741680550000|2025-03-11 08:09:10|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1741680560000|2025-03-11 08:09:20|||||||||3
1741680570000|2025-03-11 08:09:30|||||||||3
1741680590000|2025-03-11 08:09:50|22.99|22.83|23|22.84|23|22.84|22.99|22.83|5
1741680600000|2025-03-11 08:10:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|2
1741680610000|2025-03-11 08:10:10|22.97|22.81|22.95|22.79|22.99|22.83|22.95|22.79|6
1741680620000|2025-03-11 08:10:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|2
1741680640000|2025-03-11 08:10:40|||||||||6
1741680650000|2025-03-11 08:10:50|||||||||2
1741680670000|2025-03-11 08:11:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|4
1741680680000|2025-03-11 08:11:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1741680690000|2025-03-11 08:11:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741680700000|2025-03-11 08:11:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1741680710000|2025-03-11 08:11:50|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|9
1741680720000|2025-03-11 08:12:00|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|11
1741680760000|2025-03-11 08:12:40|||||||||1
1741680770000|2025-03-11 08:12:50|||||||||1
1741680790000|2025-03-11 08:13:10|||||||||1
1741680810000|2025-03-11 08:13:30|||||||||10
1741680820000|2025-03-11 08:13:40|||||||||1
1741680830000|2025-03-11 08:13:50|||||||||3
1741680840000|2025-03-11 08:14:00|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|14
1741680850000|2025-03-11 08:14:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|3
1741680870000|2025-03-11 08:14:30|22.77|22.61|22.77|22.61|22.78|22.62|22.77|22.61|5
1741680880000|2025-03-11 08:14:40|22.73|22.57|22.73|22.57|22.75|22.59|22.73|22.57|18
1741680890000|2025-03-11 08:14:50|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|1
1741680910000|2025-03-11 08:15:10|||||||||2
1741680920000|2025-03-11 08:15:20|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|3
1741680930000|2025-03-11 08:15:30|22.75|22.59|22.78|22.62|22.8|22.64|22.75|22.59|41
1741680940000|2025-03-11 08:15:40|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|14
1741680950000|2025-03-11 08:15:50|||||||||4
1741680960000|2025-03-11 08:16:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|5
1741680970000|2025-03-11 08:16:10|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|3
1741680980000|2025-03-11 08:16:20|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|0
1741681000000|2025-03-11 08:16:40|22.82|22.66|22.8|22.64|22.83|22.67|22.8|22.64|5
1741681010000|2025-03-11 08:16:50|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|0
1741681020000|2025-03-11 08:17:00|22.82|22.66|22.83|22.67|22.83|22.67|22.81|22.65|29
1741681040000|2025-03-11 08:17:20|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|3
1741681050000|2025-03-11 08:17:30|||||||||1
1741681060000|2025-03-11 08:17:40|22.82|22.66|22.78|22.62|22.83|22.67|22.78|22.62|6
1741681070000|2025-03-11 08:17:50|22.8|22.64|22.75|22.59|22.8|22.64|22.73|22.57|5
1741681080000|2025-03-11 08:18:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1741681090000|2025-03-11 08:18:10|||||||||5
1741681110000|2025-03-11 08:18:30|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|0
1741681120000|2025-03-11 08:18:40|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|3
1741681130000|2025-03-11 08:18:50|||||||||1
1741681170000|2025-03-11 08:19:30|||||||||2
1741681180000|2025-03-11 08:19:40|||||||||4
1741681200000|2025-03-11 08:20:00|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|3
1741681210000|2025-03-11 08:20:10|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|1
1741681220000|2025-03-11 08:20:20|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|6
1741681240000|2025-03-11 08:20:40|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|3
1741681250000|2025-03-11 08:20:50|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|0
1741681260000|2025-03-11 08:21:00|||||||||2
1741681270000|2025-03-11 08:21:10|||||||||1
1741681300000|2025-03-11 08:21:40|||||||||3
1741681310000|2025-03-11 08:21:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|4
1741681320000|2025-03-11 08:22:00|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741681330000|2025-03-11 08:22:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|8
1741681340000|2025-03-11 08:22:20|22.73|22.57|22.78|22.62|22.78|22.62|22.73|22.57|2
1741681350000|2025-03-11 08:22:30|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741681360000|2025-03-11 08:22:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1741681370000|2025-03-11 08:22:50|22.74|22.58|22.76|22.6|22.76|22.6|22.73|22.57|7
1741681380000|2025-03-11 08:23:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741681400000|2025-03-11 08:23:20|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|6
1741681410000|2025-03-11 08:23:30|||||||||4
1741681420000|2025-03-11 08:23:40|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|2
1741681450000|2025-03-11 08:24:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1741681460000|2025-03-11 08:24:20|22.73|22.57|22.7|22.54|22.73|22.57|22.7|22.54|1
1741681470000|2025-03-11 08:24:30|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|6
1741681480000|2025-03-11 08:24:40|22.71|22.55|22.68|22.52|22.71|22.55|22.68|22.52|2
1741681500000|2025-03-11 08:25:00|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|0
1741681510000|2025-03-11 08:25:10|||||||||2
1741681530000|2025-03-11 08:25:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1741681540000|2025-03-11 08:25:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1741681550000|2025-03-11 08:25:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|3
1741681560000|2025-03-11 08:26:00|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|1
1741681570000|2025-03-11 08:26:10|22.65|22.49|22.63|22.47|22.67|22.51|22.63|22.47|0
1741681580000|2025-03-11 08:26:20|22.65|22.49|22.63|22.47|22.68|22.52|22.63|22.47|10
1741681590000|2025-03-11 08:26:30|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|5
1741681600000|2025-03-11 08:26:40|||||||||3
1741681610000|2025-03-11 08:26:50|22.62|22.46|22.58|22.42|22.63|22.47|22.58|22.42|9
1741681620000|2025-03-11 08:27:00|22.6|22.44|22.62|22.46|22.63|22.47|22.6|22.44|1
1741681630000|2025-03-11 08:27:10|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741681640000|2025-03-11 08:27:20|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|0
1741681650000|2025-03-11 08:27:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1741681660000|2025-03-11 08:27:40|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|18
1741681670000|2025-03-11 08:27:50|||||||||5
1741681710000|2025-03-11 08:28:30|||||||||4
1741681720000|2025-03-11 08:28:40|||||||||21
1741681750000|2025-03-11 08:29:10|||||||||12
1741681770000|2025-03-11 08:29:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|39
1741681780000|2025-03-11 08:29:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|5
1741681820000|2025-03-11 08:30:20|||||||||46
1741681830000|2025-03-11 08:30:30|||||||||13
1741681840000|2025-03-11 08:30:40|||||||||13
1741681870000|2025-03-11 08:31:10|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|15
1741681880000|2025-03-11 08:31:20|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1741681890000|2025-03-11 08:31:30|||||||||8
1741681900000|2025-03-11 08:31:40|22.63|22.47|22.63|22.47|22.63|22.47|22.61|22.45|22
1741681920000|2025-03-11 08:32:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|6
1741681950000|2025-03-11 08:32:30|||||||||3
1741681960000|2025-03-11 08:32:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1741681970000|2025-03-11 08:32:50|||||||||5
1741681980000|2025-03-11 08:33:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|10
1741681990000|2025-03-11 08:33:10|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|15
1741682010000|2025-03-11 08:33:30|||||||||3
1741682020000|2025-03-11 08:33:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741682030000|2025-03-11 08:33:50|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|4
1741682040000|2025-03-11 08:34:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741682050000|2025-03-11 08:34:10|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1741682060000|2025-03-11 08:34:20|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1741682070000|2025-03-11 08:34:30|||||||||2
1741682080000|2025-03-11 08:34:40|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|3
1741682090000|2025-03-11 08:34:50|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|0
1741682100000|2025-03-11 08:35:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1741682120000|2025-03-11 08:35:20|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|3
1741682130000|2025-03-11 08:35:30|||||||||6
1741682190000|2025-03-11 08:36:30|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|8
1741682200000|2025-03-11 08:36:40|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|27
1741682210000|2025-03-11 08:36:50|22.63|22.47|22.63|22.47|22.66|22.5|22.63|22.47|4
1741682250000|2025-03-11 08:37:30|||||||||3
1741682290000|2025-03-11 08:38:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1741682300000|2025-03-11 08:38:20|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|5
1741682310000|2025-03-11 08:38:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1741682330000|2025-03-11 08:38:50|||||||||3
1741682340000|2025-03-11 08:39:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741682360000|2025-03-11 08:39:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|10
1741682370000|2025-03-11 08:39:30|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|2
1741682380000|2025-03-11 08:39:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741682400000|2025-03-11 08:40:00|22.68|22.52|22.66|22.5|22.68|22.52|22.64|22.48|3
1741682410000|2025-03-11 08:40:10|22.64|22.48|22.66|22.5|22.68|22.52|22.64|22.48|0
1741682420000|2025-03-11 08:40:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1741682430000|2025-03-11 08:40:30|||||||||2
1741682440000|2025-03-11 08:40:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741682450000|2025-03-11 08:40:50|||||||||2
1741682460000|2025-03-11 08:41:00|||||||||1
1741682470000|2025-03-11 08:41:10|||||||||6
1741682480000|2025-03-11 08:41:20|||||||||1
1741682490000|2025-03-11 08:41:30|||||||||2
1741682500000|2025-03-11 08:41:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|29
1741682510000|2025-03-11 08:41:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|2
1741682520000|2025-03-11 08:42:00|22.73|22.57|22.73|22.57|22.73|22.57|22.71|22.55|0
1741682530000|2025-03-11 08:42:10|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|0
1741682540000|2025-03-11 08:42:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1741682550000|2025-03-11 08:42:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1741682560000|2025-03-11 08:42:40|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|3
1741682570000|2025-03-11 08:42:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741682580000|2025-03-11 08:43:00|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|2
1741682590000|2025-03-11 08:43:10|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1741682600000|2025-03-11 08:43:20|||||||||4
1741682610000|2025-03-11 08:43:30|||||||||1
1741682660000|2025-03-11 08:44:20|||||||||12
1741682670000|2025-03-11 08:44:30|||||||||1
1741682680000|2025-03-11 08:44:40|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|4
1741682690000|2025-03-11 08:44:50|22.73|22.57|22.73|22.57|22.74|22.58|22.73|22.57|1
1741682700000|2025-03-11 08:45:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|9
1741682710000|2025-03-11 08:45:10|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|0
1741682720000|2025-03-11 08:45:20|||||||||1
1741682730000|2025-03-11 08:45:30|||||||||1
1741682740000|2025-03-11 08:45:40|||||||||2
1741682770000|2025-03-11 08:46:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1741682780000|2025-03-11 08:46:20|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1741682790000|2025-03-11 08:46:30|||||||||1
1741682830000|2025-03-11 08:47:10|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|2
1741682840000|2025-03-11 08:47:20|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|3
1741682850000|2025-03-11 08:47:30|||||||||1
1741682860000|2025-03-11 08:47:40|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|12
1741682870000|2025-03-11 08:47:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|4
1741682880000|2025-03-11 08:48:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|17
1741682890000|2025-03-11 08:48:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|9
1741682900000|2025-03-11 08:48:20|||||||||7
1741682910000|2025-03-11 08:48:30|||||||||1
1741682920000|2025-03-11 08:48:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|4
1741682930000|2025-03-11 08:48:50|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|22
1741682940000|2025-03-11 08:49:00|||||||||3
1741682950000|2025-03-11 08:49:10|||||||||3
1741682960000|2025-03-11 08:49:20|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|9
1741682970000|2025-03-11 08:49:30|||||||||1
1741682980000|2025-03-11 08:49:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1741682990000|2025-03-11 08:49:50|||||||||7
1741683010000|2025-03-11 08:50:10|||||||||7
1741683020000|2025-03-11 08:50:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1741683030000|2025-03-11 08:50:30|||||||||4
1741683050000|2025-03-11 08:50:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|8
1741683060000|2025-03-11 08:51:00|22.71|22.55|22.71|22.55|22.73|22.57|22.69|22.53|5
1741683070000|2025-03-11 08:51:10|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1741683080000|2025-03-11 08:51:20|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|1
1741683090000|2025-03-11 08:51:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741683100000|2025-03-11 08:51:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|7
1741683120000|2025-03-11 08:52:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|8
1741683130000|2025-03-11 08:52:10|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|0
1741683140000|2025-03-11 08:52:20|||||||||3
1741683150000|2025-03-11 08:52:30|||||||||1
1741683160000|2025-03-11 08:52:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1741683170000|2025-03-11 08:52:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741683180000|2025-03-11 08:53:00|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|10
1741683190000|2025-03-11 08:53:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1741683200000|2025-03-11 08:53:20|||||||||5
1741683210000|2025-03-11 08:53:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|14
1741683220000|2025-03-11 08:53:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|9
1741683230000|2025-03-11 08:53:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1741683250000|2025-03-11 08:54:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|6
1741683260000|2025-03-11 08:54:20|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|6
1741683270000|2025-03-11 08:54:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|12
1741683320000|2025-03-11 08:55:20|||||||||1
1741683330000|2025-03-11 08:55:30|||||||||1
1741683380000|2025-03-11 08:56:20|||||||||1
1741683390000|2025-03-11 08:56:30|22.64|22.48|22.64|22.48|22.66|22.5|22.63|22.47|2
1741683400000|2025-03-11 08:56:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1741683430000|2025-03-11 08:57:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|2
1741683440000|2025-03-11 08:57:20|||||||||1
1741683450000|2025-03-11 08:57:30|||||||||8
1741683460000|2025-03-11 08:57:40|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1741683470000|2025-03-11 08:57:50|||||||||10
1741683500000|2025-03-11 08:58:20|||||||||14
1741683510000|2025-03-11 08:58:30|||||||||1
1741683520000|2025-03-11 08:58:40|||||||||1
1741683560000|2025-03-11 08:59:20|||||||||1
1741683570000|2025-03-11 08:59:30|||||||||1
1741683600000|2025-03-11 09:00:00|||||||||8
1741683620000|2025-03-11 09:00:20|22.57|22.41|22.53|22.37|22.58|22.42|22.53|22.37|6
1741683630000|2025-03-11 09:00:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1741683640000|2025-03-11 09:00:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|13
1741683650000|2025-03-11 09:00:50|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|0
1741683660000|2025-03-11 09:01:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|16
1741683670000|2025-03-11 09:01:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1741683680000|2025-03-11 09:01:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|12
1741683690000|2025-03-11 09:01:30|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|3
1741683710000|2025-03-11 09:01:50|22.58|22.42|22.58|22.42|22.63|22.47|22.58|22.42|32
1741683720000|2025-03-11 09:02:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1741683730000|2025-03-11 09:02:10|22.62|22.46|22.58|22.42|22.62|22.46|22.57|22.41|2
1741683740000|2025-03-11 09:02:20|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|1
1741683750000|2025-03-11 09:02:30|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|3
1741683770000|2025-03-11 09:02:50|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741683780000|2025-03-11 09:03:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1741683800000|2025-03-11 09:03:20|||||||||1
1741683810000|2025-03-11 09:03:30|||||||||6
1741683820000|2025-03-11 09:03:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1741683830000|2025-03-11 09:03:50|||||||||4
1741683840000|2025-03-11 09:04:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741683850000|2025-03-11 09:04:10|22.6|22.44|22.6|22.44|22.62|22.46|22.57|22.41|0
1741683860000|2025-03-11 09:04:20|||||||||1
1741683870000|2025-03-11 09:04:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1741683900000|2025-03-11 09:05:00|||||||||1
1741683910000|2025-03-11 09:05:10|||||||||12
1741683930000|2025-03-11 09:05:30|||||||||1
1741683940000|2025-03-11 09:05:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1741683950000|2025-03-11 09:05:50|||||||||1
1741683960000|2025-03-11 09:06:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741683970000|2025-03-11 09:06:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1741683990000|2025-03-11 09:06:30|||||||||1
1741684000000|2025-03-11 09:06:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1741684010000|2025-03-11 09:06:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|6
1741684020000|2025-03-11 09:07:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1741684030000|2025-03-11 09:07:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1741684050000|2025-03-11 09:07:30|||||||||3
1741684070000|2025-03-11 09:07:50|||||||||1
1741684100000|2025-03-11 09:08:20|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|1
1741684110000|2025-03-11 09:08:30|||||||||1
1741684130000|2025-03-11 09:08:50|||||||||1
1741684140000|2025-03-11 09:09:00|||||||||1
1741684170000|2025-03-11 09:09:30|||||||||1
1741684190000|2025-03-11 09:09:50|||||||||3
1741684210000|2025-03-11 09:10:10|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|19
1741684220000|2025-03-11 09:10:20|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|2
1741684230000|2025-03-11 09:10:30|||||||||5
1741684250000|2025-03-11 09:10:50|||||||||1
1741684280000|2025-03-11 09:11:20|||||||||2
1741684290000|2025-03-11 09:11:30|||||||||1
1741684310000|2025-03-11 09:11:50|||||||||1
1741684330000|2025-03-11 09:12:10|||||||||1
1741684340000|2025-03-11 09:12:20|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|0
1741684360000|2025-03-11 09:12:40|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|0
1741684370000|2025-03-11 09:12:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|5
1741684380000|2025-03-11 09:13:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1741684390000|2025-03-11 09:13:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741684410000|2025-03-11 09:13:30|22.71|22.55|22.68|22.52|22.71|22.55|22.68|22.52|3
1741684430000|2025-03-11 09:13:50|||||||||1
1741684490000|2025-03-11 09:14:50|||||||||2
1741684510000|2025-03-11 09:15:10|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741684520000|2025-03-11 09:15:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741684530000|2025-03-11 09:15:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1741684540000|2025-03-11 09:15:40|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1741684610000|2025-03-11 09:16:50|||||||||2
1741684620000|2025-03-11 09:17:00|||||||||6
1741684630000|2025-03-11 09:17:10|||||||||2
1741684670000|2025-03-11 09:17:50|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|1
1741684680000|2025-03-11 09:18:00|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|0
1741684690000|2025-03-11 09:18:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741684700000|2025-03-11 09:18:20|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741684730000|2025-03-11 09:18:50|||||||||12
1741684770000|2025-03-11 09:19:30|||||||||1
1741684790000|2025-03-11 09:19:50|||||||||1
1741684810000|2025-03-11 09:20:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|5
1741684830000|2025-03-11 09:20:30|||||||||1
1741684850000|2025-03-11 09:20:50|||||||||1
1741684880000|2025-03-11 09:21:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|4
1741684890000|2025-03-11 09:21:30|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|1
1741684900000|2025-03-11 09:21:40|22.65|22.49|22.65|22.49|22.68|22.52|22.65|22.49|0
1741684910000|2025-03-11 09:21:50|22.66|22.5|22.65|22.49|22.68|22.52|22.65|22.49|0
1741684920000|2025-03-11 09:22:00|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1741684930000|2025-03-11 09:22:10|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1741684980000|2025-03-11 09:23:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|5
1741685010000|2025-03-11 09:23:30|||||||||1
1741685040000|2025-03-11 09:24:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|7
1741685050000|2025-03-11 09:24:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1741685060000|2025-03-11 09:24:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741685070000|2025-03-11 09:24:30|||||||||3
1741685080000|2025-03-11 09:24:40|||||||||1
1741685090000|2025-03-11 09:24:50|22.71|22.55|22.68|22.52|22.71|22.55|22.68|22.52|0
1741685100000|2025-03-11 09:25:00|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|0
1741685120000|2025-03-11 09:25:20|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|43
1741685130000|2025-03-11 09:25:30|||||||||1
1741685140000|2025-03-11 09:25:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1741685150000|2025-03-11 09:25:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|20
1741685190000|2025-03-11 09:26:30|||||||||1
1741685210000|2025-03-11 09:26:50|||||||||1
1741685250000|2025-03-11 09:27:30|||||||||1
1741685270000|2025-03-11 09:27:50|||||||||2
1741685310000|2025-03-11 09:28:30|||||||||1
1741685370000|2025-03-11 09:29:30|||||||||1
1741685410000|2025-03-11 09:30:10|||||||||1
1741685420000|2025-03-11 09:30:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|13
1741685430000|2025-03-11 09:30:30|||||||||1
1741685440000|2025-03-11 09:30:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1741685450000|2025-03-11 09:30:50|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|1
1741685460000|2025-03-11 09:31:00|22.76|22.6|22.76|22.6|22.78|22.62|22.73|22.57|13
1741685470000|2025-03-11 09:31:10|22.74|22.58|22.78|22.62|22.78|22.62|22.74|22.58|1
1741685480000|2025-03-11 09:31:20|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741685490000|2025-03-11 09:31:30|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741685500000|2025-03-11 09:31:40|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741685530000|2025-03-11 09:32:10|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741685540000|2025-03-11 09:32:20|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|0
1741685560000|2025-03-11 09:32:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1741685570000|2025-03-11 09:32:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741685580000|2025-03-11 09:33:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|2
1741685590000|2025-03-11 09:33:10|||||||||2
1741685670000|2025-03-11 09:34:30|||||||||37
1741685690000|2025-03-11 09:34:50|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|1
1741685730000|2025-03-11 09:35:30|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1741685740000|2025-03-11 09:35:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741685750000|2025-03-11 09:35:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|3
1741685760000|2025-03-11 09:36:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1741685810000|2025-03-11 09:36:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1741685820000|2025-03-11 09:37:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741686000000|2025-03-11 09:40:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1741686010000|2025-03-11 09:40:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741686020000|2025-03-11 09:40:20|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1741686030000|2025-03-11 09:40:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|2
1741686040000|2025-03-11 09:40:40|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|1
1741686050000|2025-03-11 09:40:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1741686060000|2025-03-11 09:41:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|17
1741686070000|2025-03-11 09:41:10|||||||||1
1741686090000|2025-03-11 09:41:30|||||||||5
1741686100000|2025-03-11 09:41:40|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|27
1741686120000|2025-03-11 09:42:00|||||||||4
1741686150000|2025-03-11 09:42:30|||||||||1
1741686170000|2025-03-11 09:42:50|||||||||1
1741686180000|2025-03-11 09:43:00|||||||||2
1741686190000|2025-03-11 09:43:10|22.83|22.67|22.79|22.63|22.83|22.67|22.78|22.62|5
1741686200000|2025-03-11 09:43:20|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1741686210000|2025-03-11 09:43:30|||||||||1
1741686230000|2025-03-11 09:43:50|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|1
1741686250000|2025-03-11 09:44:10|22.78|22.62|22.78|22.62|22.79|22.63|22.78|22.62|0
1741686270000|2025-03-11 09:44:30|||||||||1
1741686300000|2025-03-11 09:45:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741686310000|2025-03-11 09:45:10|||||||||3
1741686320000|2025-03-11 09:45:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741686330000|2025-03-11 09:45:30|||||||||1
1741686380000|2025-03-11 09:46:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741686410000|2025-03-11 09:46:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1741686420000|2025-03-11 09:47:00|||||||||8
1741686430000|2025-03-11 09:47:10|22.74|22.58|22.76|22.6|22.78|22.62|22.74|22.58|6
1741686440000|2025-03-11 09:47:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741686450000|2025-03-11 09:47:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741686470000|2025-03-11 09:47:50|||||||||1
1741686510000|2025-03-11 09:48:30|||||||||1
1741686530000|2025-03-11 09:48:50|22.78|22.62|22.76|22.6|22.79|22.63|22.76|22.6|66
1741686540000|2025-03-11 09:49:00|22.74|22.58|22.78|22.62|22.78|22.62|22.74|22.58|3
1741686550000|2025-03-11 09:49:10|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|1
1741686560000|2025-03-11 09:49:20|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|0
1741686570000|2025-03-11 09:49:30|||||||||1
1741686590000|2025-03-11 09:49:50|||||||||7
1741686600000|2025-03-11 09:50:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|2
1741686610000|2025-03-11 09:50:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741686630000|2025-03-11 09:50:30|||||||||1
1741686640000|2025-03-11 09:50:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1741686650000|2025-03-11 09:50:50|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|1
1741686660000|2025-03-11 09:51:00|||||||||4
1741686680000|2025-03-11 09:51:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1741686690000|2025-03-11 09:51:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741686710000|2025-03-11 09:51:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1741686720000|2025-03-11 09:52:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741686740000|2025-03-11 09:52:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741686750000|2025-03-11 09:52:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|92
1741686780000|2025-03-11 09:53:00|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|6
1741686790000|2025-03-11 09:53:10|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1741686800000|2025-03-11 09:53:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741686820000|2025-03-11 09:53:40|||||||||1
1741686840000|2025-03-11 09:54:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1741686870000|2025-03-11 09:54:30|||||||||11
1741686880000|2025-03-11 09:54:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741686890000|2025-03-11 09:54:50|||||||||1
1741686900000|2025-03-11 09:55:00|||||||||1
1741686910000|2025-03-11 09:55:10|||||||||1
1741686930000|2025-03-11 09:55:30|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|0
1741686940000|2025-03-11 09:55:40|||||||||1
1741686960000|2025-03-11 09:56:00|||||||||1
1741686980000|2025-03-11 09:56:20|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|1
1741687000000|2025-03-11 09:56:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|10
1741687010000|2025-03-11 09:56:50|||||||||30
1741687020000|2025-03-11 09:57:00|||||||||1
1741687040000|2025-03-11 09:57:20|||||||||43
1741687060000|2025-03-11 09:57:40|||||||||1
1741687080000|2025-03-11 09:58:00|||||||||1
1741687090000|2025-03-11 09:58:10|22.74|22.58|22.76|22.6|22.78|22.62|22.74|22.58|18
1741687100000|2025-03-11 09:58:20|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1741687110000|2025-03-11 09:58:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741687130000|2025-03-11 09:58:50|||||||||1
1741687140000|2025-03-11 09:59:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1741687190000|2025-03-11 09:59:50|||||||||5
1741687200000|2025-03-11 10:00:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|3
1741687210000|2025-03-11 10:00:10|22.78|22.62|22.79|22.63|22.79|22.63|22.76|22.6|3
1741687220000|2025-03-11 10:00:20|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|5
1741687250000|2025-03-11 10:00:50|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|17
1741687260000|2025-03-11 10:01:00|22.89|22.73|22.89|22.73|22.89|22.73|22.86|22.7|1
1741687270000|2025-03-11 10:01:10|||||||||2
1741687280000|2025-03-11 10:01:20|||||||||3
1741687310000|2025-03-11 10:01:50|||||||||1
1741687320000|2025-03-11 10:02:00|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|1
1741687330000|2025-03-11 10:02:10|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|0
1741687340000|2025-03-11 10:02:20|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|2
1741687350000|2025-03-11 10:02:30|22.86|22.7|22.87|22.71|22.87|22.71|22.84|22.68|0
1741687360000|2025-03-11 10:02:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|3
1741687370000|2025-03-11 10:02:50|||||||||1
1741687380000|2025-03-11 10:03:00|||||||||1
1741687430000|2025-03-11 10:03:50|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|7
1741687440000|2025-03-11 10:04:00|22.9|22.74|22.9|22.74|22.92|22.76|22.9|22.74|7
1741687450000|2025-03-11 10:04:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1741687480000|2025-03-11 10:04:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1741687490000|2025-03-11 10:04:50|||||||||1
1741687500000|2025-03-11 10:05:00|22.89|22.73|22.85|22.69|22.89|22.73|22.85|22.69|24
1741687510000|2025-03-11 10:05:10|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|3
1741687520000|2025-03-11 10:05:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|0
1741687540000|2025-03-11 10:05:40|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|2
1741687550000|2025-03-11 10:05:50|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|1
1741687560000|2025-03-11 10:06:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|3
1741687570000|2025-03-11 10:06:10|||||||||6
1741687600000|2025-03-11 10:06:40|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1741687610000|2025-03-11 10:06:50|22.85|22.69|22.84|22.68|22.89|22.73|22.84|22.68|7
1741687620000|2025-03-11 10:07:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1741687630000|2025-03-11 10:07:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|1
1741687640000|2025-03-11 10:07:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|47
1741687670000|2025-03-11 10:07:50|||||||||1
1741687680000|2025-03-11 10:08:00|22.82|22.66|22.79|22.63|22.84|22.68|22.79|22.63|1
1741687690000|2025-03-11 10:08:10|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|1
1741687730000|2025-03-11 10:08:50|||||||||1
1741687740000|2025-03-11 10:09:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1741687750000|2025-03-11 10:09:10|||||||||3
1741687770000|2025-03-11 10:09:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|6
1741687780000|2025-03-11 10:09:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1741687790000|2025-03-11 10:09:50|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|4
1741687810000|2025-03-11 10:10:10|||||||||1
1741687820000|2025-03-11 10:10:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|5
1741687830000|2025-03-11 10:10:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741687860000|2025-03-11 10:11:00|||||||||10
1741687870000|2025-03-11 10:11:10|||||||||1
1741687880000|2025-03-11 10:11:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|4
1741687890000|2025-03-11 10:11:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741687910000|2025-03-11 10:11:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|4
1741687920000|2025-03-11 10:12:00|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|0
1741687930000|2025-03-11 10:12:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741687950000|2025-03-11 10:12:30|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1741687960000|2025-03-11 10:12:40|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|0
1741687970000|2025-03-11 10:12:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|0
1741687980000|2025-03-11 10:13:00|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|0
1741687990000|2025-03-11 10:13:10|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1741688040000|2025-03-11 10:14:00|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1741688100000|2025-03-11 10:15:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741688110000|2025-03-11 10:15:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|9
1741688120000|2025-03-11 10:15:20|||||||||4
1741688160000|2025-03-11 10:16:00|22.83|22.67|22.84|22.68|22.84|22.68|22.81|22.65|2
1741688170000|2025-03-11 10:16:10|22.81|22.65|22.79|22.63|22.83|22.67|22.79|22.63|0
1741688180000|2025-03-11 10:16:20|||||||||4
1741688190000|2025-03-11 10:16:30|||||||||5
1741688220000|2025-03-11 10:17:00|||||||||7
1741688250000|2025-03-11 10:17:30|||||||||3
1741688280000|2025-03-11 10:18:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1741688400000|2025-03-11 10:20:00|||||||||7
1741688420000|2025-03-11 10:20:20|||||||||2
1741688440000|2025-03-11 10:20:40|||||||||4
1741688510000|2025-03-11 10:21:50|||||||||2
1741688580000|2025-03-11 10:23:00|||||||||3
1741688810000|2025-03-11 10:26:50|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|19
1741688820000|2025-03-11 10:27:00|||||||||5
1741688830000|2025-03-11 10:27:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741688840000|2025-03-11 10:27:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741688850000|2025-03-11 10:27:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741688870000|2025-03-11 10:27:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741688880000|2025-03-11 10:28:00|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|0
1741688900000|2025-03-11 10:28:20|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|2
1741688910000|2025-03-11 10:28:30|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|1
1741688920000|2025-03-11 10:28:40|||||||||1
1741688930000|2025-03-11 10:28:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741688940000|2025-03-11 10:29:00|||||||||2
1741688960000|2025-03-11 10:29:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|4
1741688970000|2025-03-11 10:29:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|5
1741688980000|2025-03-11 10:29:40|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|0
1741688990000|2025-03-11 10:29:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741689000000|2025-03-11 10:30:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741689030000|2025-03-11 10:30:30|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|0
1741689040000|2025-03-11 10:30:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741689050000|2025-03-11 10:30:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741689060000|2025-03-11 10:31:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1741689070000|2025-03-11 10:31:10|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|0
1741689080000|2025-03-11 10:31:20|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|0
1741689100000|2025-03-11 10:31:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741689110000|2025-03-11 10:31:50|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|0
1741689120000|2025-03-11 10:32:00|22.77|22.61|22.75|22.59|22.77|22.61|22.74|22.58|0
1741689130000|2025-03-11 10:32:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741689200000|2025-03-11 10:33:20|||||||||2
1741689210000|2025-03-11 10:33:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741689220000|2025-03-11 10:33:40|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1741689250000|2025-03-11 10:34:10|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1741689260000|2025-03-11 10:34:20|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1741689280000|2025-03-11 10:34:40|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|0
1741689290000|2025-03-11 10:34:50|||||||||4
1741689310000|2025-03-11 10:35:10|||||||||1
1741689370000|2025-03-11 10:36:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741689380000|2025-03-11 10:36:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|13
1741689410000|2025-03-11 10:36:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|4
1741689420000|2025-03-11 10:37:00|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|2
1741689440000|2025-03-11 10:37:20|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|4
1741689480000|2025-03-11 10:38:00|||||||||3
1741689620000|2025-03-11 10:40:20|||||||||1
1741689690000|2025-03-11 10:41:30|||||||||1
1741689710000|2025-03-11 10:41:50|||||||||2
1741689720000|2025-03-11 10:42:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741689740000|2025-03-11 10:42:20|22.77|22.61|22.77|22.61|22.79|22.63|22.74|22.58|6
1741689760000|2025-03-11 10:42:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1741689790000|2025-03-11 10:43:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|0
1741689860000|2025-03-11 10:44:20|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741689870000|2025-03-11 10:44:30|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741689930000|2025-03-11 10:45:30|||||||||3
1741690060000|2025-03-11 10:47:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|1
1741690160000|2025-03-11 10:49:20|||||||||1
1741690270000|2025-03-11 10:51:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741690280000|2025-03-11 10:51:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741690290000|2025-03-11 10:51:30|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|14
1741690340000|2025-03-11 10:52:20|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|10
1741690380000|2025-03-11 10:53:00|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|1
1741690390000|2025-03-11 10:53:10|||||||||1
1741690420000|2025-03-11 10:53:40|||||||||1
1741690550000|2025-03-11 10:55:50|||||||||1
1741690560000|2025-03-11 10:56:00|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|5
1741690570000|2025-03-11 10:56:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|3
1741690580000|2025-03-11 10:56:20|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|3
1741690590000|2025-03-11 10:56:30|||||||||5
1741690610000|2025-03-11 10:56:50|||||||||7
1741690650000|2025-03-11 10:57:30|||||||||9
1741690690000|2025-03-11 10:58:10|||||||||23
1741690700000|2025-03-11 10:58:20|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|8
1741690710000|2025-03-11 10:58:30|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|5
1741690730000|2025-03-11 10:58:50|||||||||4
1741690740000|2025-03-11 10:59:00|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|0
1741690750000|2025-03-11 10:59:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741690770000|2025-03-11 10:59:30|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|0
1741690780000|2025-03-11 10:59:40|22.82|22.66|22.82|22.66|22.84|22.68|22.82|22.66|2
1741690790000|2025-03-11 10:59:50|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|2
1741690800000|2025-03-11 11:00:00|22.79|22.63|22.85|22.69|22.85|22.69|22.79|22.63|9
1741690810000|2025-03-11 11:00:10|22.87|22.71|22.84|22.68|22.89|22.73|22.84|22.68|17
1741690820000|2025-03-11 11:00:20|||||||||2
1741690830000|2025-03-11 11:00:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|9
1741690840000|2025-03-11 11:00:40|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|6
1741690850000|2025-03-11 11:00:50|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|3
1741690860000|2025-03-11 11:01:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741690880000|2025-03-11 11:01:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741690890000|2025-03-11 11:01:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741690900000|2025-03-11 11:01:40|22.87|22.71|22.87|22.71|22.89|22.73|22.85|22.69|3
1741690910000|2025-03-11 11:01:50|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|0
1741690920000|2025-03-11 11:02:00|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|0
1741690930000|2025-03-11 11:02:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741690940000|2025-03-11 11:02:20|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|0
1741690950000|2025-03-11 11:02:30|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|0
1741690960000|2025-03-11 11:02:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741690970000|2025-03-11 11:02:50|22.85|22.69|22.87|22.71|22.89|22.73|22.85|22.69|9
1741690980000|2025-03-11 11:03:00|22.89|22.73|22.89|22.73|22.89|22.73|22.87|22.71|0
1741690990000|2025-03-11 11:03:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|5
1741691020000|2025-03-11 11:03:40|||||||||3
1741691060000|2025-03-11 11:04:20|||||||||2
1741691070000|2025-03-11 11:04:30|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|11
1741691080000|2025-03-11 11:04:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741691090000|2025-03-11 11:04:50|22.98|22.82|22.98|22.82|22.98|22.82|22.95|22.79|6
1741691100000|2025-03-11 11:05:00|22.96|22.8|22.98|22.82|23|22.84|22.96|22.8|5
1741691110000|2025-03-11 11:05:10|23|22.84|23|22.84|23|22.84|23|22.84|0
1741691120000|2025-03-11 11:05:20|22.98|22.82|22.98|22.82|23|22.84|22.98|22.82|0
1741691130000|2025-03-11 11:05:30|23|22.84|22.98|22.82|23|22.84|22.98|22.82|3
1741691140000|2025-03-11 11:05:40|23|22.84|23|22.84|23|22.84|23|22.84|1
1741691150000|2025-03-11 11:05:50|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|38
1741691190000|2025-03-11 11:06:30|||||||||5
1741691230000|2025-03-11 11:07:10|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|7
1741691240000|2025-03-11 11:07:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|0
1741691250000|2025-03-11 11:07:30|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|5
1741691260000|2025-03-11 11:07:40|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|1
1741691270000|2025-03-11 11:07:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1741691290000|2025-03-11 11:08:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741691300000|2025-03-11 11:08:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1741691310000|2025-03-11 11:08:30|23|22.84|23|22.84|23.01|22.85|22.98|22.82|5
1741691320000|2025-03-11 11:08:40|22.98|22.82|23|22.84|23|22.84|22.98|22.82|5
1741691330000|2025-03-11 11:08:50|22.98|22.82|23|22.84|23|22.84|22.98|22.82|0
1741691340000|2025-03-11 11:09:00|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|0
1741691350000|2025-03-11 11:09:10|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|0
1741691360000|2025-03-11 11:09:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|0
1741691370000|2025-03-11 11:09:30|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|0
1741691380000|2025-03-11 11:09:40|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|0
1741691390000|2025-03-11 11:09:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741691400000|2025-03-11 11:10:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|8
1741691410000|2025-03-11 11:10:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741691460000|2025-03-11 11:11:00|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|0
1741691470000|2025-03-11 11:11:10|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|0
1741691500000|2025-03-11 11:11:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1741691520000|2025-03-11 11:12:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|4
1741691530000|2025-03-11 11:12:10|||||||||2
1741691540000|2025-03-11 11:12:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|2
1741691550000|2025-03-11 11:12:30|22.91|22.75|22.91|22.75|22.93|22.77|22.9|22.74|3
1741691560000|2025-03-11 11:12:40|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|2
1741691570000|2025-03-11 11:12:50|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|0
1741691580000|2025-03-11 11:13:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|0
1741691590000|2025-03-11 11:13:10|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|2
1741691630000|2025-03-11 11:13:50|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|17
1741691640000|2025-03-11 11:14:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1741691650000|2025-03-11 11:14:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741691670000|2025-03-11 11:14:30|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|7
1741691690000|2025-03-11 11:14:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1741691700000|2025-03-11 11:15:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|8
1741691710000|2025-03-11 11:15:10|||||||||1
1741691720000|2025-03-11 11:15:20|22.89|22.73|22.9|22.74|22.9|22.74|22.87|22.71|1
1741691750000|2025-03-11 11:15:50|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1741691770000|2025-03-11 11:16:10|||||||||5
1741691790000|2025-03-11 11:16:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741691810000|2025-03-11 11:16:50|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|5
1741691820000|2025-03-11 11:17:00|||||||||3
1741691830000|2025-03-11 11:17:10|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|4
1741691840000|2025-03-11 11:17:20|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|0
1741691880000|2025-03-11 11:18:00|||||||||5
1741691910000|2025-03-11 11:18:30|||||||||3
1741691980000|2025-03-11 11:19:40|||||||||1
1741692000000|2025-03-11 11:20:00|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|1
1741692010000|2025-03-11 11:20:10|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|0
1741692040000|2025-03-11 11:20:40|||||||||6
1741692110000|2025-03-11 11:21:50|22.91|22.75|22.93|22.77|22.93|22.77|22.9|22.74|3
1741692120000|2025-03-11 11:22:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|0
1741692130000|2025-03-11 11:22:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1741692140000|2025-03-11 11:22:20|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|1
1741692200000|2025-03-11 11:23:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|5
1741692210000|2025-03-11 11:23:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1741692240000|2025-03-11 11:24:00|22.89|22.73|22.9|22.74|22.9|22.74|22.87|22.71|9
1741692300000|2025-03-11 11:25:00|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|17
1741692340000|2025-03-11 11:25:40|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|6
1741692350000|2025-03-11 11:25:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741692360000|2025-03-11 11:26:00|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|0
1741692370000|2025-03-11 11:26:10|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|0
1741692390000|2025-03-11 11:26:30|||||||||1
1741692450000|2025-03-11 11:27:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1741692460000|2025-03-11 11:27:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1741692470000|2025-03-11 11:27:50|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|0
1741692500000|2025-03-11 11:28:20|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|0
1741692510000|2025-03-11 11:28:30|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|0
1741692530000|2025-03-11 11:28:50|||||||||3
1741692580000|2025-03-11 11:29:40|||||||||3
1741692590000|2025-03-11 11:29:50|||||||||1
1741692640000|2025-03-11 11:30:40|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|1
1741692650000|2025-03-11 11:30:50|22.86|22.7|22.86|22.7|22.86|22.7|22.83|22.67|7
1741692660000|2025-03-11 11:31:00|22.88|22.72|22.85|22.69|22.88|22.72|22.85|22.69|10
1741692670000|2025-03-11 11:31:10|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|1
1741692700000|2025-03-11 11:31:40|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|9
1741692710000|2025-03-11 11:31:50|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|12
1741692720000|2025-03-11 11:32:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|3
1741692730000|2025-03-11 11:32:10|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|1
1741692740000|2025-03-11 11:32:20|22.86|22.7|22.86|22.7|22.86|22.7|22.84|22.68|1
1741692750000|2025-03-11 11:32:30|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|12
1741692760000|2025-03-11 11:32:40|22.88|22.72|22.86|22.7|22.89|22.73|22.86|22.7|20
1741692770000|2025-03-11 11:32:50|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1741692780000|2025-03-11 11:33:00|22.88|22.72|22.89|22.73|22.89|22.73|22.84|22.68|39
1741692790000|2025-03-11 11:33:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|6
1741692800000|2025-03-11 11:33:20|22.89|22.73|22.86|22.7|22.89|22.73|22.86|22.7|17
1741692810000|2025-03-11 11:33:30|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|10
1741692870000|2025-03-11 11:34:30|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|7
1741692880000|2025-03-11 11:34:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|15
1741692890000|2025-03-11 11:34:50|||||||||39
1741692930000|2025-03-11 11:35:30|||||||||30
1741692940000|2025-03-11 11:35:40|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|1
1741692950000|2025-03-11 11:35:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|1
1741692970000|2025-03-11 11:36:10|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|11
1741692980000|2025-03-11 11:36:20|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|31
1741692990000|2025-03-11 11:36:30|22.84|22.68|22.84|22.68|22.89|22.73|22.84|22.68|10
1741693000000|2025-03-11 11:36:40|22.87|22.71|22.84|22.68|22.89|22.73|22.84|22.68|21
1741693040000|2025-03-11 11:37:20|||||||||2
1741693050000|2025-03-11 11:37:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|12
1741693060000|2025-03-11 11:37:40|||||||||1
1741693070000|2025-03-11 11:37:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|1
1741693100000|2025-03-11 11:38:20|||||||||18
1741693120000|2025-03-11 11:38:40|||||||||4
1741693230000|2025-03-11 11:40:30|||||||||1
1741693250000|2025-03-11 11:40:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|8
1741693270000|2025-03-11 11:41:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|5
1741693280000|2025-03-11 11:41:20|||||||||39
1741693290000|2025-03-11 11:41:30|22.84|22.68|22.84|22.68|22.89|22.73|22.84|22.68|15
1741693350000|2025-03-11 11:42:30|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1741693370000|2025-03-11 11:42:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|6
1741693380000|2025-03-11 11:43:00|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1741693390000|2025-03-11 11:43:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741693410000|2025-03-11 11:43:30|||||||||9
1741693440000|2025-03-11 11:44:00|||||||||2
1741693470000|2025-03-11 11:44:30|||||||||1
1741693480000|2025-03-11 11:44:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1741693490000|2025-03-11 11:44:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741693500000|2025-03-11 11:45:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|7
1741693510000|2025-03-11 11:45:10|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|17
1741693560000|2025-03-11 11:46:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|5
1741693570000|2025-03-11 11:46:10|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|0
1741693610000|2025-03-11 11:46:50|22.86|22.7|22.84|22.68|22.87|22.71|22.84|22.68|2
1741693620000|2025-03-11 11:47:00|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|4
1741693630000|2025-03-11 11:47:10|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|1
1741693640000|2025-03-11 11:47:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1741693650000|2025-03-11 11:47:30|22.87|22.71|22.87|22.71|22.87|22.71|22.85|22.69|6
1741693660000|2025-03-11 11:47:40|22.85|22.69|22.89|22.73|22.89|22.73|22.84|22.68|3
1741693670000|2025-03-11 11:47:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|0
1741693680000|2025-03-11 11:48:00|||||||||1
1741693710000|2025-03-11 11:48:30|||||||||9
1741693780000|2025-03-11 11:49:40|||||||||3
1741693790000|2025-03-11 11:49:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|7
1741693840000|2025-03-11 11:50:40|||||||||2
1741693860000|2025-03-11 11:51:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|7
1741693870000|2025-03-11 11:51:10|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|3
1741693880000|2025-03-11 11:51:20|||||||||1
1741693900000|2025-03-11 11:51:40|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|14
1741693910000|2025-03-11 11:51:50|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|13
1741693920000|2025-03-11 11:52:00|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|7
1741693940000|2025-03-11 11:52:20|||||||||1
1741693950000|2025-03-11 11:52:30|||||||||8
1741693960000|2025-03-11 11:52:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|13
1741693970000|2025-03-11 11:52:50|||||||||11
1741693980000|2025-03-11 11:53:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741693990000|2025-03-11 11:53:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1741694010000|2025-03-11 11:53:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741694100000|2025-03-11 11:55:00|||||||||1
1741694120000|2025-03-11 11:55:20|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|9
1741694160000|2025-03-11 11:56:00|||||||||1
1741694190000|2025-03-11 11:56:30|||||||||23
1741694200000|2025-03-11 11:56:40|||||||||4
1741694210000|2025-03-11 11:56:50|||||||||1
1741694220000|2025-03-11 11:57:00|||||||||18
1741694230000|2025-03-11 11:57:10|||||||||1
1741694270000|2025-03-11 11:57:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1741694280000|2025-03-11 11:58:00|||||||||11
1741694310000|2025-03-11 11:58:30|||||||||4
1741694320000|2025-03-11 11:58:40|||||||||24
1741694330000|2025-03-11 11:58:50|||||||||7
1741694340000|2025-03-11 11:59:00|||||||||40
1741694360000|2025-03-11 11:59:20|||||||||1
1741694370000|2025-03-11 11:59:30|||||||||29
1741694420000|2025-03-11 12:00:20|||||||||16
1741694440000|2025-03-11 12:00:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|34
1741694450000|2025-03-11 12:00:50|||||||||13
1741694460000|2025-03-11 12:01:00|||||||||7
1741694470000|2025-03-11 12:01:10|||||||||30
1741694490000|2025-03-11 12:01:30|||||||||8
1741694500000|2025-03-11 12:01:40|||||||||3
1741694510000|2025-03-11 12:01:50|||||||||1
1741694520000|2025-03-11 12:02:00|||||||||5
1741694530000|2025-03-11 12:02:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|7
1741694540000|2025-03-11 12:02:20|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|14
1741694570000|2025-03-11 12:02:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|8
1741694580000|2025-03-11 12:03:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1741694670000|2025-03-11 12:04:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1741694680000|2025-03-11 12:04:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741694690000|2025-03-11 12:04:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|5
1741694710000|2025-03-11 12:05:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741694740000|2025-03-11 12:05:40|||||||||8
1741694750000|2025-03-11 12:05:50|||||||||6
1741694770000|2025-03-11 12:06:10|||||||||1
1741694780000|2025-03-11 12:06:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|74
1741694790000|2025-03-11 12:06:30|||||||||26
1741694800000|2025-03-11 12:06:40|||||||||5
1741694820000|2025-03-11 12:07:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|2
1741694850000|2025-03-11 12:07:30|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1741694870000|2025-03-11 12:07:50|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|6
1741694880000|2025-03-11 12:08:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1741694890000|2025-03-11 12:08:10|||||||||1
1741694900000|2025-03-11 12:08:20|||||||||19
1741694920000|2025-03-11 12:08:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1741694930000|2025-03-11 12:08:50|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1741694940000|2025-03-11 12:09:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|2
1741694950000|2025-03-11 12:09:10|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|6
1741694960000|2025-03-11 12:09:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1741694970000|2025-03-11 12:09:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|1
1741694980000|2025-03-11 12:09:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1741694990000|2025-03-11 12:09:50|||||||||27
1741695000000|2025-03-11 12:10:00|||||||||10
1741695030000|2025-03-11 12:10:30|||||||||4
1741695040000|2025-03-11 12:10:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1741695050000|2025-03-11 12:10:50|22.99|22.83|22.99|22.83|22.99|22.83|22.97|22.81|12
1741695060000|2025-03-11 12:11:00|23|22.84|23|22.84|23|22.84|23|22.84|10
1741695070000|2025-03-11 12:11:10|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1741695080000|2025-03-11 12:11:20|||||||||1
1741695090000|2025-03-11 12:11:30|23.04|22.88|23.02|22.86|23.05|22.89|23.02|22.86|14
1741695100000|2025-03-11 12:11:40|23.04|22.88|23.04|22.88|23.05|22.89|23.02|22.86|0
1741695110000|2025-03-11 12:11:50|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|13
1741695120000|2025-03-11 12:12:00|||||||||8
1741695130000|2025-03-11 12:12:10|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|3
1741695140000|2025-03-11 12:12:20|23.01|22.85|23|22.84|23.01|22.85|23|22.84|6
1741695150000|2025-03-11 12:12:30|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|7
1741695160000|2025-03-11 12:12:40|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|0
1741695170000|2025-03-11 12:12:50|23.06|22.9|23.08|22.92|23.1|22.94|23.06|22.9|15
1741695180000|2025-03-11 12:13:00|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|0
1741695190000|2025-03-11 12:13:10|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|0
1741695200000|2025-03-11 12:13:20|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|2
1741695220000|2025-03-11 12:13:40|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|2
1741695230000|2025-03-11 12:13:50|||||||||1
1741695280000|2025-03-11 12:14:40|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|18
1741695290000|2025-03-11 12:14:50|||||||||1
1741695300000|2025-03-11 12:15:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|29
1741695310000|2025-03-11 12:15:10|23.1|22.94|23.08|22.92|23.11|22.95|23.08|22.92|10
1741695320000|2025-03-11 12:15:20|23.1|22.94|23.06|22.9|23.1|22.94|23.06|22.9|1
1741695330000|2025-03-11 12:15:30|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|3
1741695340000|2025-03-11 12:15:40|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1741695350000|2025-03-11 12:15:50|23.06|22.9|23.08|22.92|23.11|22.95|23.06|22.9|5
1741695360000|2025-03-11 12:16:00|23.1|22.94|23.08|22.92|23.11|22.95|23.08|22.92|0
1741695370000|2025-03-11 12:16:10|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|1
1741695380000|2025-03-11 12:16:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|12
1741695390000|2025-03-11 12:16:30|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|4
1741695410000|2025-03-11 12:16:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741695420000|2025-03-11 12:17:00|||||||||2
1741695430000|2025-03-11 12:17:10|23.06|22.9|23.05|22.89|23.06|22.9|23.03|22.87|34
1741695440000|2025-03-11 12:17:20|||||||||2
1741695450000|2025-03-11 12:17:30|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|9
1741695460000|2025-03-11 12:17:40|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|5
1741695470000|2025-03-11 12:17:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|3
1741695480000|2025-03-11 12:18:00|23.04|22.88|23|22.84|23.04|22.88|23|22.84|0
1741695500000|2025-03-11 12:18:20|||||||||34
1741695510000|2025-03-11 12:18:30|||||||||1
1741695540000|2025-03-11 12:19:00|||||||||1
1741695550000|2025-03-11 12:19:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|3
1741695560000|2025-03-11 12:19:20|23|22.84|23|22.84|23|22.84|23|22.84|2
1741695570000|2025-03-11 12:19:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|7
1741695590000|2025-03-11 12:19:50|||||||||9
1741695620000|2025-03-11 12:20:20|||||||||18
1741695660000|2025-03-11 12:21:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|7
1741695680000|2025-03-11 12:21:20|||||||||1
1741695780000|2025-03-11 12:23:00|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|6
1741695790000|2025-03-11 12:23:10|||||||||8
1741695800000|2025-03-11 12:23:20|||||||||101
1741695820000|2025-03-11 12:23:40|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|0
1741695830000|2025-03-11 12:23:50|||||||||11
1741695930000|2025-03-11 12:25:30|22.95|22.79|22.99|22.83|22.99|22.83|22.95|22.79|6
1741695950000|2025-03-11 12:25:50|||||||||2
1741695960000|2025-03-11 12:26:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|24
1741695980000|2025-03-11 12:26:20|||||||||7
1741696080000|2025-03-11 12:28:00|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|14
1741696090000|2025-03-11 12:28:10|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|0
1741696100000|2025-03-11 12:28:20|22.99|22.83|22.99|22.83|22.99|22.83|22.97|22.81|5
1741696120000|2025-03-11 12:28:40|23|22.84|22.99|22.83|23|22.84|22.99|22.83|1
1741696130000|2025-03-11 12:28:50|||||||||15
1741696140000|2025-03-11 12:29:00|23|22.84|22.99|22.83|23|22.84|22.99|22.83|1
1741696150000|2025-03-11 12:29:10|23|22.84|23|22.84|23|22.84|23|22.84|0
1741696170000|2025-03-11 12:29:30|||||||||2
1741696200000|2025-03-11 12:30:00|||||||||2
1741696210000|2025-03-11 12:30:10|||||||||4
1741696240000|2025-03-11 12:30:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|26
1741696290000|2025-03-11 12:31:30|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1741696310000|2025-03-11 12:31:50|||||||||1
1741696320000|2025-03-11 12:32:00|||||||||5
1741696330000|2025-03-11 12:32:10|||||||||9
1741696360000|2025-03-11 12:32:40|||||||||1
1741696390000|2025-03-11 12:33:10|||||||||10
1741696400000|2025-03-11 12:33:20|||||||||2
1741696410000|2025-03-11 12:33:30|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|9
1741696420000|2025-03-11 12:33:40|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|5
1741696440000|2025-03-11 12:34:00|23.08|22.92|23.08|22.92|23.1|22.94|23.05|22.89|3
1741696450000|2025-03-11 12:34:10|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|0
1741696460000|2025-03-11 12:34:20|||||||||1
1741696480000|2025-03-11 12:34:40|||||||||1
1741696550000|2025-03-11 12:35:50|||||||||1
1741696570000|2025-03-11 12:36:10|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|1
1741696580000|2025-03-11 12:36:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|2
1741696610000|2025-03-11 12:36:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|9
1741696630000|2025-03-11 12:37:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1741696640000|2025-03-11 12:37:20|23.05|22.89|23.05|22.89|23.06|22.9|23.05|22.89|0
1741696660000|2025-03-11 12:37:40|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1741696670000|2025-03-11 12:37:50|||||||||2
1741696690000|2025-03-11 12:38:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1741696700000|2025-03-11 12:38:20|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|17
1741696710000|2025-03-11 12:38:30|23.06|22.9|23.06|22.9|23.08|22.92|23.06|22.9|4
1741696720000|2025-03-11 12:38:40|23.08|22.92|23.06|22.9|23.1|22.94|23.06|22.9|1
1741696730000|2025-03-11 12:38:50|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|9
1741696750000|2025-03-11 12:39:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|12
1741696760000|2025-03-11 12:39:20|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1741696800000|2025-03-11 12:40:00|23.08|22.92|23.08|22.92|23.08|22.92|23.05|22.89|1
1741696810000|2025-03-11 12:40:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1741696820000|2025-03-11 12:40:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741696830000|2025-03-11 12:40:30|23.06|22.9|23.08|22.92|23.08|22.92|23.05|22.89|1
1741696850000|2025-03-11 12:40:50|23.06|22.9|23.1|22.94|23.1|22.94|23.06|22.9|3
1741696860000|2025-03-11 12:41:00|||||||||5
1741696870000|2025-03-11 12:41:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1741696890000|2025-03-11 12:41:30|||||||||12
1741696900000|2025-03-11 12:41:40|23.15|22.99|23.11|22.95|23.15|22.99|23.11|22.95|8
1741696910000|2025-03-11 12:41:50|||||||||1
1741696930000|2025-03-11 12:42:10|||||||||6
1741696940000|2025-03-11 12:42:20|23.16|23|23.11|22.95|23.16|23|23.11|22.95|26
1741696980000|2025-03-11 12:43:00|||||||||1
1741696990000|2025-03-11 12:43:10|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|3
1741697000000|2025-03-11 12:43:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741697010000|2025-03-11 12:43:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1741697030000|2025-03-11 12:43:50|||||||||8
1741697040000|2025-03-11 12:44:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|2
1741697050000|2025-03-11 12:44:10|||||||||7
1741697070000|2025-03-11 12:44:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1741697080000|2025-03-11 12:44:40|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|0
1741697100000|2025-03-11 12:45:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1741697110000|2025-03-11 12:45:10|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1741697120000|2025-03-11 12:45:20|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1741697130000|2025-03-11 12:45:30|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|2
1741697140000|2025-03-11 12:45:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|4
1741697150000|2025-03-11 12:45:50|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|5
1741697160000|2025-03-11 12:46:00|23.15|22.99|23.16|23|23.16|23|23.15|22.99|38
1741697170000|2025-03-11 12:46:10|||||||||4
1741697220000|2025-03-11 12:47:00|23.21|23.05|23.21|23.05|23.21|23.05|23.18|23.02|15
1741697230000|2025-03-11 12:47:10|23.19|23.03|23.21|23.05|23.21|23.05|23.18|23.02|26
1741697240000|2025-03-11 12:47:20|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|0
1741697250000|2025-03-11 12:47:30|23.19|23.03|23.16|23|23.21|23.05|23.16|23|2
1741697260000|2025-03-11 12:47:40|23.15|22.99|23.16|23|23.16|23|23.15|22.99|0
1741697270000|2025-03-11 12:47:50|23.15|22.99|23.16|23|23.16|23|23.15|22.99|1
1741697300000|2025-03-11 12:48:20|23.18|23.02|23.18|23.02|23.19|23.03|23.16|23|3
1741697310000|2025-03-11 12:48:30|23.16|23|23.16|23|23.18|23.02|23.16|23|0
1741697350000|2025-03-11 12:49:10|||||||||2
1741697390000|2025-03-11 12:49:50|||||||||1
1741697410000|2025-03-11 12:50:10|||||||||4
1741697420000|2025-03-11 12:50:20|||||||||2
1741697430000|2025-03-11 12:50:30|23.15|22.99|23.11|22.95|23.16|23|23.11|22.95|22
1741697440000|2025-03-11 12:50:40|||||||||6
1741697450000|2025-03-11 12:50:50|||||||||3
1741697470000|2025-03-11 12:51:10|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|6
1741697480000|2025-03-11 12:51:20|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|21
1741697490000|2025-03-11 12:51:30|||||||||33
1741697520000|2025-03-11 12:52:00|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|18
1741697530000|2025-03-11 12:52:10|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1741697610000|2025-03-11 12:53:30|23.13|22.97|23.15|22.99|23.15|22.99|23.11|22.95|1
1741697620000|2025-03-11 12:53:40|23.16|23|23.16|23|23.16|23|23.16|23|19
1741697630000|2025-03-11 12:53:50|||||||||11
1741697650000|2025-03-11 12:54:10|||||||||1
1741697770000|2025-03-11 12:56:10|||||||||11
1741697780000|2025-03-11 12:56:20|23.18|23.02|23.21|23.05|23.21|23.05|23.16|23|3
1741697790000|2025-03-11 12:56:30|23.19|23.03|23.17|23.01|23.21|23.05|23.17|23.01|2
1741697800000|2025-03-11 12:56:40|23.19|23.03|23.21|23.05|23.21|23.05|23.17|23.01|9
1741697810000|2025-03-11 12:56:50|||||||||3
1741697870000|2025-03-11 12:57:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1741697880000|2025-03-11 12:58:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1741697890000|2025-03-11 12:58:10|23.2|23.04|23.16|23|23.2|23.04|23.16|23|21
1741697950000|2025-03-11 12:59:10|||||||||29
1741697980000|2025-03-11 12:59:40|||||||||2
1741697990000|2025-03-11 12:59:50|||||||||1
1741698000000|2025-03-11 13:00:00|||||||||4
1741698010000|2025-03-11 13:00:10|23.17|23.01|23.21|23.05|23.21|23.05|23.16|23|10
1741698020000|2025-03-11 13:00:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|8
1741698030000|2025-03-11 13:00:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1741698040000|2025-03-11 13:00:40|||||||||4
1741698070000|2025-03-11 13:01:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|11
1741698090000|2025-03-11 13:01:30|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|6
1741698100000|2025-03-11 13:01:40|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|8
1741698110000|2025-03-11 13:01:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1741698120000|2025-03-11 13:02:00|23.21|23.05|23.17|23.01|23.21|23.05|23.17|23.01|5
1741698130000|2025-03-11 13:02:10|||||||||8
1741698140000|2025-03-11 13:02:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|3
1741698150000|2025-03-11 13:02:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1741698160000|2025-03-11 13:02:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|10
1741698170000|2025-03-11 13:02:50|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1741698200000|2025-03-11 13:03:20|23.17|23.01|23.17|23.01|23.19|23.03|23.17|23.01|8
1741698210000|2025-03-11 13:03:30|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|2
1741698230000|2025-03-11 13:03:50|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|0
1741698240000|2025-03-11 13:04:00|23.16|23|23.16|23|23.16|23|23.16|23|27
1741698250000|2025-03-11 13:04:10|||||||||2
1741698260000|2025-03-11 13:04:20|||||||||3
1741698270000|2025-03-11 13:04:30|23.14|22.98|23.16|23|23.16|23|23.11|22.95|7
1741698280000|2025-03-11 13:04:40|23.14|22.98|23.11|22.95|23.14|22.98|23.11|22.95|2
1741698310000|2025-03-11 13:05:10|||||||||1
1741698350000|2025-03-11 13:05:50|||||||||3
1741698360000|2025-03-11 13:06:00|23.1|22.94|23.06|22.9|23.1|22.94|23.06|22.9|9
1741698370000|2025-03-11 13:06:10|||||||||1
1741698380000|2025-03-11 13:06:20|23.08|22.92|23.06|22.9|23.1|22.94|23.06|22.9|6
1741698390000|2025-03-11 13:06:30|23.08|22.92|23.11|22.95|23.11|22.95|23.06|22.9|3
1741698420000|2025-03-11 13:07:00|||||||||7
1741698430000|2025-03-11 13:07:10|||||||||4
1741698460000|2025-03-11 13:07:40|23.14|22.98|23.11|22.95|23.14|22.98|23.11|22.95|4
1741698470000|2025-03-11 13:07:50|23.12|22.96|23.16|23|23.16|23|23.12|22.96|9
1741698490000|2025-03-11 13:08:10|||||||||5
1741698510000|2025-03-11 13:08:30|||||||||9
1741698570000|2025-03-11 13:09:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1741698600000|2025-03-11 13:10:00|||||||||8
1741698630000|2025-03-11 13:10:30|23.19|23.03|23.17|23.01|23.21|23.05|23.17|23.01|8
1741698640000|2025-03-11 13:10:40|||||||||1
1741698700000|2025-03-11 13:11:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1741698710000|2025-03-11 13:11:50|||||||||1
1741698720000|2025-03-11 13:12:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|2
1741698810000|2025-03-11 13:13:30|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|8
1741698840000|2025-03-11 13:14:00|23.19|23.03|23.19|23.03|23.19|23.03|23.17|23.01|0
1741698850000|2025-03-11 13:14:10|23.17|23.01|23.17|23.01|23.19|23.03|23.17|23.01|0
1741698860000|2025-03-11 13:14:20|23.16|23|23.16|23|23.16|23|23.16|23|0
1741698870000|2025-03-11 13:14:30|23.17|23.01|23.16|23|23.17|23.01|23.16|23|1
1741698880000|2025-03-11 13:14:40|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1741698920000|2025-03-11 13:15:20|||||||||9
1741698930000|2025-03-11 13:15:30|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|3
1741698940000|2025-03-11 13:15:40|23.19|23.03|23.19|23.03|23.21|23.05|23.17|23.01|2
1741698950000|2025-03-11 13:15:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1741698970000|2025-03-11 13:16:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1741698980000|2025-03-11 13:16:20|||||||||10
1741698990000|2025-03-11 13:16:30|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1741699000000|2025-03-11 13:16:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|5
1741699040000|2025-03-11 13:17:20|||||||||7
1741699070000|2025-03-11 13:17:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|41
1741699130000|2025-03-11 13:18:50|||||||||3
1741699150000|2025-03-11 13:19:10|||||||||3
1741699160000|2025-03-11 13:19:20|||||||||5
1741699190000|2025-03-11 13:19:50|||||||||1
1741699210000|2025-03-11 13:20:10|||||||||16
1741699220000|2025-03-11 13:20:20|23.16|23|23.17|23.01|23.17|23.01|23.16|23|1
1741699230000|2025-03-11 13:20:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|1
1741699250000|2025-03-11 13:20:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|7
1741699270000|2025-03-11 13:21:10|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|6
1741699280000|2025-03-11 13:21:20|23.19|23.03|23.19|23.03|23.21|23.05|23.17|23.01|8
1741699320000|2025-03-11 13:22:00|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|5
1741699330000|2025-03-11 13:22:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1741699340000|2025-03-11 13:22:20|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|10
1741699360000|2025-03-11 13:22:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1741699380000|2025-03-11 13:23:00|||||||||3
1741699400000|2025-03-11 13:23:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|12
1741699410000|2025-03-11 13:23:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1741699430000|2025-03-11 13:23:50|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|10
1741699440000|2025-03-11 13:24:00|23.22|23.06|23.22|23.06|23.24|23.08|23.22|23.06|2
1741699470000|2025-03-11 13:24:30|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|4
1741699490000|2025-03-11 13:24:50|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|1
1741699500000|2025-03-11 13:25:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|3
1741699510000|2025-03-11 13:25:10|||||||||8
1741699520000|2025-03-11 13:25:20|23.29|23.13|23.29|23.13|23.29|23.13|23.27|23.11|6
1741699530000|2025-03-11 13:25:30|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|4
1741699540000|2025-03-11 13:25:40|23.29|23.13|23.32|23.16|23.32|23.16|23.27|23.11|15
1741699550000|2025-03-11 13:25:50|||||||||5
1741699560000|2025-03-11 13:26:00|||||||||2
1741699570000|2025-03-11 13:26:10|||||||||2
1741699600000|2025-03-11 13:26:40|||||||||10
1741699620000|2025-03-11 13:27:00|||||||||3
1741699640000|2025-03-11 13:27:20|23.28|23.12|23.32|23.16|23.32|23.16|23.28|23.12|8
1741699650000|2025-03-11 13:27:30|||||||||6
1741699680000|2025-03-11 13:28:00|23.28|23.12|23.32|23.16|23.32|23.16|23.27|23.11|5
1741699720000|2025-03-11 13:28:40|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|19
1741699750000|2025-03-11 13:29:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1741699760000|2025-03-11 13:29:20|23.37|23.21|23.37|23.21|23.37|23.21|23.33|23.17|7
1741699780000|2025-03-11 13:29:40|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|11
1741699790000|2025-03-11 13:29:50|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|9
1741699800000|2025-03-11 13:30:00|23.38|23.22|23.37|23.21|23.38|23.22|23.32|23.16|100
1741699810000|2025-03-11 13:30:10|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|14
1741699820000|2025-03-11 13:30:20|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|16
1741699830000|2025-03-11 13:30:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|17
1741699840000|2025-03-11 13:30:40|23.38|23.22|23.42|23.26|23.42|23.26|23.37|23.21|87
1741699850000|2025-03-11 13:30:50|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|12
1741699860000|2025-03-11 13:31:00|23.47|23.31|23.48|23.32|23.48|23.32|23.43|23.27|34
1741699870000|2025-03-11 13:31:10|||||||||20
1741699880000|2025-03-11 13:31:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|3
1741699890000|2025-03-11 13:31:30|23.47|23.31|23.48|23.32|23.52|23.36|23.47|23.31|112
1741699900000|2025-03-11 13:31:40|23.47|23.31|23.52|23.36|23.53|23.37|23.47|23.31|181
1741699910000|2025-03-11 13:31:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|28
1741699920000|2025-03-11 13:32:00|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|51
1741699930000|2025-03-11 13:32:10|23.59|23.43|23.53|23.37|23.61|23.45|23.53|23.37|100
1741699940000|2025-03-11 13:32:20|23.52|23.36|23.47|23.31|23.53|23.37|23.47|23.31|164
1741699950000|2025-03-11 13:32:30|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|120
1741699960000|2025-03-11 13:32:40|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|26
1741699970000|2025-03-11 13:32:50|23.54|23.38|23.58|23.42|23.58|23.42|23.54|23.38|155
1741699980000|2025-03-11 13:33:00|23.59|23.43|23.63|23.47|23.64|23.48|23.58|23.42|49
1741699990000|2025-03-11 13:33:10|23.64|23.48|23.64|23.48|23.64|23.48|23.59|23.43|149
1741700000000|2025-03-11 13:33:20|23.65|23.49|23.69|23.53|23.69|23.53|23.65|23.49|131
1741700010000|2025-03-11 13:33:30|23.7|23.54|23.74|23.58|23.74|23.58|23.64|23.48|118
1741700020000|2025-03-11 13:33:40|23.69|23.53|23.58|23.42|23.73|23.57|23.58|23.42|371
1741700030000|2025-03-11 13:33:50|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|29
1741700040000|2025-03-11 13:34:00|23.57|23.41|23.57|23.41|23.58|23.42|23.57|23.41|20
1741700050000|2025-03-11 13:34:10|23.58|23.42|23.63|23.47|23.63|23.47|23.57|23.41|25
1741700060000|2025-03-11 13:34:20|23.62|23.46|23.62|23.46|23.63|23.47|23.58|23.42|122
1741700070000|2025-03-11 13:34:30|23.63|23.47|23.67|23.51|23.68|23.52|23.63|23.47|92
1741700080000|2025-03-11 13:34:40|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|64
1741700090000|2025-03-11 13:34:50|23.67|23.51|23.67|23.51|23.68|23.52|23.63|23.47|97
1741700100000|2025-03-11 13:35:00|23.63|23.47|23.73|23.57|23.73|23.57|23.63|23.47|120
1741700110000|2025-03-11 13:35:10|23.68|23.52|23.68|23.52|23.73|23.57|23.68|23.52|60
1741700120000|2025-03-11 13:35:20|23.69|23.53|23.68|23.52|23.73|23.57|23.68|23.52|51
1741700130000|2025-03-11 13:35:30|23.67|23.51|23.67|23.51|23.68|23.52|23.67|23.51|17
1741700140000|2025-03-11 13:35:40|23.68|23.52|23.72|23.56|23.73|23.57|23.67|23.51|44
1741700150000|2025-03-11 13:35:50|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|100
1741700160000|2025-03-11 13:36:00|23.64|23.48|23.68|23.52|23.68|23.52|23.63|23.47|62
1741700170000|2025-03-11 13:36:10|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|39
1741700180000|2025-03-11 13:36:20|23.63|23.47|23.62|23.46|23.63|23.47|23.6|23.44|56
1741700190000|2025-03-11 13:36:30|23.63|23.47|23.52|23.36|23.63|23.47|23.52|23.36|48
1741700200000|2025-03-11 13:36:40|23.51|23.35|23.51|23.35|23.52|23.36|23.47|23.31|62
1741700210000|2025-03-11 13:36:50|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|37
1741700220000|2025-03-11 13:37:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|64
1741700230000|2025-03-11 13:37:10|23.43|23.27|23.36|23.2|23.45|23.29|23.36|23.2|45
1741700240000|2025-03-11 13:37:20|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|68
1741700250000|2025-03-11 13:37:30|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|126
1741700260000|2025-03-11 13:37:40|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|51
1741700270000|2025-03-11 13:37:50|23.25|23.09|23.25|23.09|23.29|23.13|23.25|23.09|77
1741700280000|2025-03-11 13:38:00|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|121
1741700290000|2025-03-11 13:38:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|6
1741700300000|2025-03-11 13:38:20|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|52
1741700310000|2025-03-11 13:38:30|23.4|23.24|23.41|23.25|23.41|23.25|23.36|23.2|34
1741700320000|2025-03-11 13:38:40|23.4|23.24|23.36|23.2|23.4|23.24|23.33|23.17|8
1741700330000|2025-03-11 13:38:50|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|20
1741700340000|2025-03-11 13:39:00|23.41|23.25|23.36|23.2|23.41|23.25|23.35|23.19|28
1741700350000|2025-03-11 13:39:10|23.35|23.19|23.31|23.15|23.36|23.2|23.3|23.14|20
1741700360000|2025-03-11 13:39:20|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|41
1741700370000|2025-03-11 13:39:30|||||||||17
1741700380000|2025-03-11 13:39:40|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|39
1741700390000|2025-03-11 13:39:50|||||||||10
1741700400000|2025-03-11 13:40:00|23.26|23.1|23.3|23.14|23.3|23.14|23.25|23.09|106
1741700410000|2025-03-11 13:40:10|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|65
1741700420000|2025-03-11 13:40:20|23.26|23.1|23.26|23.1|23.28|23.12|23.25|23.09|46
1741700430000|2025-03-11 13:40:30|23.3|23.14|23.31|23.15|23.31|23.15|23.26|23.1|21
1741700440000|2025-03-11 13:40:40|||||||||6
1741700460000|2025-03-11 13:41:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|63
1741700470000|2025-03-11 13:41:10|23.32|23.16|23.32|23.16|23.36|23.2|23.31|23.15|9
1741700480000|2025-03-11 13:41:20|23.34|23.18|23.37|23.21|23.37|23.21|23.31|23.15|119
1741700490000|2025-03-11 13:41:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|48
1741700500000|2025-03-11 13:41:40|23.41|23.25|23.43|23.27|23.47|23.31|23.41|23.25|83
1741700510000|2025-03-11 13:41:50|23.45|23.29|23.43|23.27|23.48|23.32|23.43|23.27|93
1741700520000|2025-03-11 13:42:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|87
1741700530000|2025-03-11 13:42:10|23.48|23.32|23.42|23.26|23.48|23.32|23.42|23.26|30
1741700540000|2025-03-11 13:42:20|23.38|23.22|23.37|23.21|23.4|23.24|23.37|23.21|147
1741700550000|2025-03-11 13:42:30|23.36|23.2|23.36|23.2|23.37|23.21|23.32|23.16|53
1741700560000|2025-03-11 13:42:40|23.37|23.21|23.31|23.15|23.37|23.21|23.31|23.15|13
1741700570000|2025-03-11 13:42:50|23.32|23.16|23.31|23.15|23.32|23.16|23.26|23.1|10
1741700580000|2025-03-11 13:43:00|23.27|23.11|23.26|23.1|23.31|23.15|23.26|23.1|72
1741700590000|2025-03-11 13:43:10|||||||||17
1741700600000|2025-03-11 13:43:20|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|35
1741700610000|2025-03-11 13:43:30|23.26|23.1|23.2|23.04|23.26|23.1|23.2|23.04|36
1741700620000|2025-03-11 13:43:40|||||||||73
1741700630000|2025-03-11 13:43:50|||||||||15
1741700640000|2025-03-11 13:44:00|23.18|23.02|23.2|23.04|23.2|23.04|23.16|23|52
1741700650000|2025-03-11 13:44:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|30
1741700660000|2025-03-11 13:44:20|||||||||32
1741700670000|2025-03-11 13:44:30|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|22
1741700680000|2025-03-11 13:44:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|28
1741700690000|2025-03-11 13:44:50|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|90
1741700700000|2025-03-11 13:45:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|36
1741700710000|2025-03-11 13:45:10|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|107
1741700720000|2025-03-11 13:45:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|41
1741700730000|2025-03-11 13:45:30|23.25|23.09|23.21|23.05|23.26|23.1|23.2|23.04|29
1741700740000|2025-03-11 13:45:40|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|25
1741700750000|2025-03-11 13:45:50|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|1
1741700760000|2025-03-11 13:46:00|23.21|23.05|23.21|23.05|23.23|23.07|23.2|23.04|30
1741700770000|2025-03-11 13:46:10|23.2|23.04|23.26|23.1|23.26|23.1|23.16|23|28
1741700780000|2025-03-11 13:46:20|23.25|23.09|23.2|23.04|23.26|23.1|23.16|23|28
1741700790000|2025-03-11 13:46:30|23.18|23.02|23.2|23.04|23.2|23.04|23.16|23|38
1741700800000|2025-03-11 13:46:40|23.21|23.05|23.21|23.05|23.21|23.05|23.2|23.04|9
1741700810000|2025-03-11 13:46:50|23.2|23.04|23.2|23.04|23.21|23.05|23.16|23|47
1741700820000|2025-03-11 13:47:00|23.18|23.02|23.2|23.04|23.2|23.04|23.15|22.99|41
1741700830000|2025-03-11 13:47:10|23.21|23.05|23.15|22.99|23.21|23.05|23.15|22.99|88
1741700840000|2025-03-11 13:47:20|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|8
1741700850000|2025-03-11 13:47:30|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|9
1741700860000|2025-03-11 13:47:40|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|29
1741700870000|2025-03-11 13:47:50|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|18
1741700880000|2025-03-11 13:48:00|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|125
1741700890000|2025-03-11 13:48:10|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|17
1741700900000|2025-03-11 13:48:20|23.14|22.98|23.05|22.89|23.14|22.98|23.05|22.89|77
1741700910000|2025-03-11 13:48:30|23.04|22.88|23.04|22.88|23.05|22.89|23.04|22.88|81
1741700920000|2025-03-11 13:48:40|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|194
1741700930000|2025-03-11 13:48:50|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|64
1741700940000|2025-03-11 13:49:00|23.04|22.88|22.99|22.83|23.06|22.9|22.98|22.82|55
1741700950000|2025-03-11 13:49:10|23.03|22.87|22.98|22.82|23.03|22.87|22.97|22.81|107
1741700960000|2025-03-11 13:49:20|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|38
1741700970000|2025-03-11 13:49:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|6
1741700980000|2025-03-11 13:49:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|6
1741700990000|2025-03-11 13:49:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|57
1741701000000|2025-03-11 13:50:00|22.92|22.76|22.93|22.77|22.94|22.78|22.88|22.72|87
1741701010000|2025-03-11 13:50:10|22.92|22.76|22.92|22.76|22.93|22.77|22.88|22.72|33
1741701020000|2025-03-11 13:50:20|22.88|22.72|22.9|22.74|22.92|22.76|22.87|22.71|26
1741701030000|2025-03-11 13:50:30|22.92|22.76|22.98|22.82|22.98|22.82|22.92|22.76|113
1741701040000|2025-03-11 13:50:40|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|14
1741701050000|2025-03-11 13:50:50|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|9
1741701060000|2025-03-11 13:51:00|22.93|22.77|22.97|22.81|22.98|22.82|22.93|22.77|40
1741701070000|2025-03-11 13:51:10|22.93|22.77|22.98|22.82|22.99|22.83|22.93|22.77|66
1741701080000|2025-03-11 13:51:20|22.99|22.83|23.04|22.88|23.09|22.93|22.98|22.82|74
1741701090000|2025-03-11 13:51:30|23.08|22.92|23.09|22.93|23.1|22.94|23.08|22.92|17
1741701100000|2025-03-11 13:51:40|23.1|22.94|23.09|22.93|23.14|22.98|23.09|22.93|51
1741701110000|2025-03-11 13:51:50|23.08|22.92|23.08|22.92|23.09|22.93|23.04|22.88|30
1741701120000|2025-03-11 13:52:00|23.04|22.88|22.98|22.82|23.04|22.88|22.97|22.81|104
1741701130000|2025-03-11 13:52:10|23.01|22.85|23.04|22.88|23.04|22.88|22.98|22.82|27
1741701140000|2025-03-11 13:52:20|23.08|22.92|23.08|22.92|23.08|22.92|23.04|22.88|25
1741701150000|2025-03-11 13:52:30|23.09|22.93|23.13|22.97|23.14|22.98|23.08|22.92|31
1741701160000|2025-03-11 13:52:40|23.09|22.93|23.15|22.99|23.19|23.03|23.09|22.93|208
1741701170000|2025-03-11 13:52:50|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|40
1741701180000|2025-03-11 13:53:00|23.2|23.04|23.18|23.02|23.25|23.09|23.18|23.02|237
1741701190000|2025-03-11 13:53:10|23.14|22.98|23.18|23.02|23.19|23.03|23.14|22.98|186
1741701200000|2025-03-11 13:53:20|23.19|23.03|23.18|23.02|23.19|23.03|23.14|22.98|58
1741701210000|2025-03-11 13:53:30|23.19|23.03|23.19|23.03|23.23|23.07|23.19|23.03|29
1741701220000|2025-03-11 13:53:40|23.23|23.07|23.18|23.02|23.24|23.08|23.18|23.02|37
1741701230000|2025-03-11 13:53:50|23.14|22.98|23.16|23|23.18|23.02|23.13|22.97|40
1741701240000|2025-03-11 13:54:00|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|59
1741701250000|2025-03-11 13:54:10|23.21|23.05|23.19|23.03|23.24|23.08|23.19|23.03|115
1741701260000|2025-03-11 13:54:20|23.21|23.05|23.24|23.08|23.24|23.08|23.19|23.03|30
1741701270000|2025-03-11 13:54:30|23.23|23.07|23.29|23.13|23.29|23.13|23.23|23.07|19
1741701280000|2025-03-11 13:54:40|23.24|23.08|23.29|23.13|23.29|23.13|23.23|23.07|33
1741701290000|2025-03-11 13:54:50|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|33
1741701300000|2025-03-11 13:55:00|23.29|23.13|23.28|23.12|23.29|23.13|23.24|23.08|49
1741701310000|2025-03-11 13:55:10|23.29|23.13|23.29|23.13|23.32|23.16|23.29|23.13|19
1741701320000|2025-03-11 13:55:20|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|45
1741701330000|2025-03-11 13:55:30|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|20
1741701340000|2025-03-11 13:55:40|23.34|23.18|23.29|23.13|23.34|23.18|23.24|23.08|270
1741701350000|2025-03-11 13:55:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|12
1741701360000|2025-03-11 13:56:00|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|76
1741701370000|2025-03-11 13:56:10|||||||||7
1741701380000|2025-03-11 13:56:20|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|76
1741701390000|2025-03-11 13:56:30|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|24
1741701400000|2025-03-11 13:56:40|23.23|23.07|23.24|23.08|23.29|23.13|23.21|23.05|160
1741701410000|2025-03-11 13:56:50|23.25|23.09|23.24|23.08|23.27|23.11|23.24|23.08|30
1741701420000|2025-03-11 13:57:00|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|47
1741701430000|2025-03-11 13:57:10|23.25|23.09|23.27|23.11|23.29|23.13|23.24|23.08|64
1741701440000|2025-03-11 13:57:20|23.29|23.13|23.29|23.13|23.29|23.13|23.25|23.09|28
1741701450000|2025-03-11 13:57:30|23.27|23.11|23.29|23.13|23.29|23.13|23.25|23.09|126
1741701460000|2025-03-11 13:57:40|23.27|23.11|23.29|23.13|23.3|23.14|23.27|23.11|12
1741701470000|2025-03-11 13:57:50|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|13
1741701480000|2025-03-11 13:58:00|||||||||8
1741701490000|2025-03-11 13:58:10|23.24|23.08|23.25|23.09|23.29|23.13|23.24|23.08|123
1741701500000|2025-03-11 13:58:20|23.27|23.11|23.25|23.09|23.29|23.13|23.24|23.08|11
1741701510000|2025-03-11 13:58:30|23.24|23.08|23.19|23.03|23.25|23.09|23.19|23.03|45
1741701520000|2025-03-11 13:58:40|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|18
1741701530000|2025-03-11 13:58:50|23.21|23.05|23.24|23.08|23.25|23.09|23.19|23.03|67
1741701540000|2025-03-11 13:59:00|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|11
1741701550000|2025-03-11 13:59:10|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|5
1741701560000|2025-03-11 13:59:20|||||||||39
1741701570000|2025-03-11 13:59:30|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|30
1741701580000|2025-03-11 13:59:40|||||||||9
1741701590000|2025-03-11 13:59:50|||||||||6
1741701600000|2025-03-11 14:00:00|23.25|23.09|23.36|23.2|23.41|23.25|23.24|23.08|175
1741701610000|2025-03-11 14:00:10|23.35|23.19|23.27|23.11|23.36|23.2|23.27|23.11|257
1741701620000|2025-03-11 14:00:20|23.25|23.09|23.09|22.93|23.25|23.09|23.08|22.92|278
1741701630000|2025-03-11 14:00:30|23.11|22.95|23.03|22.87|23.14|22.98|23.02|22.86|85
1741701640000|2025-03-11 14:00:40|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|129
1741701650000|2025-03-11 14:00:50|22.98|22.82|23.02|22.86|23.02|22.86|22.97|22.81|74
1741701660000|2025-03-11 14:01:00|22.98|22.82|22.97|22.81|23.02|22.86|22.96|22.8|185
1741701670000|2025-03-11 14:01:10|22.99|22.83|23.02|22.86|23.06|22.9|22.92|22.76|197
1741701680000|2025-03-11 14:01:20|22.97|22.81|23.02|22.86|23.02|22.86|22.96|22.8|111
1741701690000|2025-03-11 14:01:30|23.03|22.87|23.14|22.98|23.18|23.02|23.02|22.86|119
1741701700000|2025-03-11 14:01:40|23.16|23|23.18|23.02|23.19|23.03|23.16|23|85
1741701710000|2025-03-11 14:01:50|23.16|23|23.14|22.98|23.18|23.02|23.13|22.97|43
1741701720000|2025-03-11 14:02:00|23.18|23.02|23.24|23.08|23.24|23.08|23.16|23|144
1741701730000|2025-03-11 14:02:10|23.23|23.07|23.24|23.08|23.29|23.13|23.23|23.07|69
1741701740000|2025-03-11 14:02:20|23.29|23.13|23.4|23.24|23.4|23.24|23.29|23.13|132
1741701750000|2025-03-11 14:02:30|23.41|23.25|23.46|23.3|23.51|23.35|23.41|23.25|106
1741701760000|2025-03-11 14:02:40|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|108
1741701770000|2025-03-11 14:02:50|23.51|23.35|23.51|23.35|23.56|23.4|23.46|23.3|100
1741701780000|2025-03-11 14:03:00|23.56|23.4|23.55|23.39|23.56|23.4|23.5|23.34|118
1741701790000|2025-03-11 14:03:10|23.51|23.35|23.55|23.39|23.55|23.39|23.5|23.34|137
1741701800000|2025-03-11 14:03:20|23.51|23.35|23.56|23.4|23.61|23.45|23.5|23.34|185
1741701810000|2025-03-11 14:03:30|23.58|23.42|23.67|23.51|23.67|23.51|23.56|23.4|118
1741701820000|2025-03-11 14:03:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|59
1741701830000|2025-03-11 14:03:50|23.6|23.44|23.6|23.44|23.61|23.45|23.5|23.34|86
1741701840000|2025-03-11 14:04:00|23.61|23.45|23.66|23.5|23.66|23.5|23.6|23.44|43
1741701850000|2025-03-11 14:04:10|23.67|23.51|23.82|23.66|23.82|23.66|23.67|23.51|278
1741701860000|2025-03-11 14:04:20|23.83|23.67|23.88|23.72|23.88|23.72|23.77|23.61|103
1741701870000|2025-03-11 14:04:30|23.9|23.74|23.93|23.77|23.93|23.77|23.88|23.72|258
1741701880000|2025-03-11 14:04:40|23.98|23.82|23.88|23.72|23.98|23.82|23.88|23.72|128
1741701890000|2025-03-11 14:04:50|23.89|23.73|23.86|23.7|23.89|23.73|23.78|23.62|66
1741701900000|2025-03-11 14:05:00|23.88|23.72|23.82|23.66|23.89|23.73|23.78|23.62|115
1741701910000|2025-03-11 14:05:10|23.83|23.67|23.77|23.61|23.88|23.72|23.77|23.61|67
1741701920000|2025-03-11 14:05:20|23.78|23.62|23.77|23.61|23.82|23.66|23.77|23.61|61
1741701930000|2025-03-11 14:05:30|23.78|23.62|23.83|23.67|23.83|23.67|23.78|23.62|57
1741701940000|2025-03-11 14:05:40|23.82|23.66|23.82|23.66|23.83|23.67|23.82|23.66|29
1741701950000|2025-03-11 14:05:50|23.83|23.67|23.82|23.66|23.88|23.72|23.82|23.66|149
1741701960000|2025-03-11 14:06:00|23.83|23.67|23.72|23.56|23.87|23.71|23.72|23.56|102
1741701970000|2025-03-11 14:06:10|23.75|23.59|23.67|23.51|23.77|23.61|23.66|23.5|46
1741701980000|2025-03-11 14:06:20|23.71|23.55|23.62|23.46|23.72|23.56|23.61|23.45|41
1741701990000|2025-03-11 14:06:30|23.66|23.5|23.58|23.42|23.66|23.5|23.55|23.39|102
1741702000000|2025-03-11 14:06:40|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|42
1741702010000|2025-03-11 14:06:50|23.56|23.4|23.56|23.4|23.61|23.45|23.56|23.4|220
1741702020000|2025-03-11 14:07:00|23.55|23.39|23.56|23.4|23.6|23.44|23.5|23.34|148
1741702030000|2025-03-11 14:07:10|23.6|23.44|23.6|23.44|23.61|23.45|23.56|23.4|99
1741702040000|2025-03-11 14:07:20|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|22
1741702050000|2025-03-11 14:07:30|23.62|23.46|23.66|23.5|23.67|23.51|23.61|23.45|24
1741702060000|2025-03-11 14:07:40|23.67|23.51|23.61|23.45|23.71|23.55|23.61|23.45|91
1741702070000|2025-03-11 14:07:50|23.63|23.47|23.66|23.5|23.66|23.5|23.62|23.46|23
1741702080000|2025-03-11 14:08:00|23.65|23.49|23.61|23.45|23.66|23.5|23.61|23.45|41
1741702090000|2025-03-11 14:08:10|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|44
1741702100000|2025-03-11 14:08:20|23.67|23.51|23.69|23.53|23.71|23.55|23.66|23.5|48
1741702110000|2025-03-11 14:08:30|23.71|23.55|23.61|23.45|23.71|23.55|23.61|23.45|80
1741702120000|2025-03-11 14:08:40|23.65|23.49|23.66|23.5|23.66|23.5|23.61|23.45|61
1741702130000|2025-03-11 14:08:50|23.65|23.49|23.61|23.45|23.66|23.5|23.61|23.45|23
1741702140000|2025-03-11 14:09:00|23.6|23.44|23.5|23.34|23.6|23.44|23.49|23.33|40
1741702150000|2025-03-11 14:09:10|23.49|23.33|23.5|23.34|23.54|23.38|23.47|23.31|56
1741702160000|2025-03-11 14:09:20|23.49|23.33|23.49|23.33|23.49|23.33|23.44|23.28|41
1741702170000|2025-03-11 14:09:30|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|22
1741702180000|2025-03-11 14:09:40|23.49|23.33|23.44|23.28|23.5|23.34|23.44|23.28|70
1741702190000|2025-03-11 14:09:50|23.45|23.29|23.45|23.29|23.49|23.33|23.44|23.28|48
1741702200000|2025-03-11 14:10:00|23.44|23.28|23.55|23.39|23.55|23.39|23.44|23.28|87
1741702210000|2025-03-11 14:10:10|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|68
1741702220000|2025-03-11 14:10:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|67
1741702230000|2025-03-11 14:10:30|23.53|23.37|23.5|23.34|23.53|23.37|23.49|23.33|16
1741702240000|2025-03-11 14:10:40|23.52|23.36|23.5|23.34|23.54|23.38|23.5|23.34|14
1741702250000|2025-03-11 14:10:50|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|24
1741702260000|2025-03-11 14:11:00|23.56|23.4|23.61|23.45|23.61|23.45|23.55|23.39|44
1741702270000|2025-03-11 14:11:10|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|23
1741702280000|2025-03-11 14:11:20|23.6|23.44|23.56|23.4|23.61|23.45|23.56|23.4|16
1741702290000|2025-03-11 14:11:30|23.6|23.44|23.66|23.5|23.66|23.5|23.6|23.44|35
1741702300000|2025-03-11 14:11:40|23.61|23.45|23.66|23.5|23.66|23.5|23.6|23.44|20
1741702310000|2025-03-11 14:11:50|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|47
1741702320000|2025-03-11 14:12:00|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|50
1741702330000|2025-03-11 14:12:10|23.72|23.56|23.76|23.6|23.77|23.61|23.72|23.56|43
1741702340000|2025-03-11 14:12:20|23.77|23.61|23.71|23.55|23.77|23.61|23.71|23.55|42
1741702350000|2025-03-11 14:12:30|23.7|23.54|23.66|23.5|23.71|23.55|23.66|23.5|31
1741702360000|2025-03-11 14:12:40|23.68|23.52|23.76|23.6|23.76|23.6|23.66|23.5|39
1741702370000|2025-03-11 14:12:50|23.77|23.61|23.81|23.65|23.81|23.65|23.76|23.6|110
1741702380000|2025-03-11 14:13:00|23.79|23.63|23.76|23.6|23.81|23.65|23.76|23.6|52
1741702390000|2025-03-11 14:13:10|23.77|23.61|23.71|23.55|23.77|23.61|23.71|23.55|25
1741702400000|2025-03-11 14:13:20|23.72|23.56|23.71|23.55|23.76|23.6|23.71|23.55|31
1741702410000|2025-03-11 14:13:30|23.72|23.56|23.72|23.56|23.76|23.6|23.71|23.55|91
1741702420000|2025-03-11 14:13:40|23.76|23.6|23.72|23.56|23.76|23.6|23.72|23.56|62
1741702430000|2025-03-11 14:13:50|23.76|23.6|23.72|23.56|23.77|23.61|23.72|23.56|32
1741702440000|2025-03-11 14:14:00|23.76|23.6|23.69|23.53|23.76|23.6|23.67|23.51|57
1741702450000|2025-03-11 14:14:10|23.71|23.55|23.82|23.66|23.82|23.66|23.71|23.55|36
1741702460000|2025-03-11 14:14:20|||||||||21
1741702470000|2025-03-11 14:14:30|23.83|23.67|23.88|23.72|23.88|23.72|23.82|23.66|14
1741702480000|2025-03-11 14:14:40|23.92|23.76|23.93|23.77|23.98|23.82|23.87|23.71|87
1741702490000|2025-03-11 14:14:50|23.98|23.82|23.88|23.72|23.98|23.82|23.87|23.71|52
1741702500000|2025-03-11 14:15:00|23.87|23.71|23.92|23.76|23.92|23.76|23.87|23.71|27
1741702510000|2025-03-11 14:15:10|23.9|23.74|23.93|23.77|23.93|23.77|23.9|23.74|45
1741702520000|2025-03-11 14:15:20|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|32
1741702530000|2025-03-11 14:15:30|23.88|23.72|23.87|23.71|23.92|23.76|23.87|23.71|54
1741702540000|2025-03-11 14:15:40|23.88|23.72|23.82|23.66|23.88|23.72|23.82|23.66|122
1741702550000|2025-03-11 14:15:50|23.84|23.68|23.77|23.61|23.84|23.68|23.77|23.61|102
1741702560000|2025-03-11 14:16:00|23.81|23.65|23.81|23.65|23.82|23.66|23.76|23.6|40
1741702570000|2025-03-11 14:16:10|23.77|23.61|23.87|23.71|23.87|23.71|23.77|23.61|117
1741702580000|2025-03-11 14:16:20|23.86|23.7|23.83|23.67|23.87|23.71|23.82|23.66|137
1741702590000|2025-03-11 14:16:30|23.85|23.69|23.88|23.72|23.88|23.72|23.83|23.67|42
1741702600000|2025-03-11 14:16:40|23.87|23.71|23.88|23.72|23.88|23.72|23.83|23.67|78
1741702610000|2025-03-11 14:16:50|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|21
1741702620000|2025-03-11 14:17:00|23.93|23.77|23.93|23.77|23.94|23.78|23.88|23.72|154
1741702630000|2025-03-11 14:17:10|23.94|23.78|23.99|23.83|24|23.84|23.94|23.78|39
1741702640000|2025-03-11 14:17:20|24|23.84|23.94|23.78|24|23.84|23.93|23.77|62
1741702650000|2025-03-11 14:17:30|23.98|23.82|23.99|23.83|23.99|23.83|23.94|23.78|65
1741702660000|2025-03-11 14:17:40|||||||||24
1741702670000|2025-03-11 14:17:50|24|23.84|23.99|23.83|24.04|23.88|23.99|23.83|72
1741702680000|2025-03-11 14:18:00|23.98|23.82|23.98|23.82|23.98|23.82|23.93|23.77|116
1741702690000|2025-03-11 14:18:10|23.94|23.78|23.93|23.77|23.98|23.82|23.93|23.77|34
1741702700000|2025-03-11 14:18:20|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|34
1741702710000|2025-03-11 14:18:30|23.96|23.8|23.94|23.78|23.98|23.82|23.94|23.78|87
1741702720000|2025-03-11 14:18:40|23.99|23.83|23.93|23.77|23.99|23.83|23.93|23.77|63
1741702730000|2025-03-11 14:18:50|23.94|23.78|23.93|23.77|23.98|23.82|23.93|23.77|54
1741702740000|2025-03-11 14:19:00|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|103
1741702750000|2025-03-11 14:19:10|23.94|23.78|23.82|23.66|23.94|23.78|23.78|23.62|123
1741702760000|2025-03-11 14:19:20|23.83|23.67|23.83|23.67|23.83|23.67|23.77|23.61|123
1741702770000|2025-03-11 14:19:30|23.82|23.66|23.78|23.62|23.83|23.67|23.77|23.61|24
1741702780000|2025-03-11 14:19:40|23.82|23.66|23.83|23.67|23.83|23.67|23.78|23.62|65
1741702790000|2025-03-11 14:19:50|||||||||14
1741702800000|2025-03-11 14:20:00|23.86|23.7|23.83|23.67|23.86|23.7|23.78|23.62|39
1741702810000|2025-03-11 14:20:10|23.82|23.66|23.82|23.66|23.82|23.66|23.77|23.61|19
1741702820000|2025-03-11 14:20:20|23.83|23.67|23.77|23.61|23.83|23.67|23.77|23.61|69
1741702830000|2025-03-11 14:20:30|23.73|23.57|23.77|23.61|23.77|23.61|23.72|23.56|11
1741702840000|2025-03-11 14:20:40|23.78|23.62|23.8|23.64|23.82|23.66|23.77|23.61|43
1741702850000|2025-03-11 14:20:50|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|28
1741702860000|2025-03-11 14:21:00|23.78|23.62|23.77|23.61|23.82|23.66|23.77|23.61|51
1741702870000|2025-03-11 14:21:10|23.78|23.62|23.77|23.61|23.82|23.66|23.77|23.61|56
1741702880000|2025-03-11 14:21:20|23.78|23.62|23.82|23.66|23.82|23.66|23.77|23.61|16
1741702890000|2025-03-11 14:21:30|23.83|23.67|23.83|23.67|23.87|23.71|23.83|23.67|87
1741702900000|2025-03-11 14:21:40|23.85|23.69|23.87|23.71|23.88|23.72|23.83|23.67|20
1741702910000|2025-03-11 14:21:50|23.85|23.69|23.82|23.66|23.87|23.71|23.82|23.66|14
1741702920000|2025-03-11 14:22:00|23.83|23.67|23.93|23.77|23.93|23.77|23.82|23.66|22
1741702930000|2025-03-11 14:22:10|23.92|23.76|23.93|23.77|23.93|23.77|23.92|23.76|67
1741702940000|2025-03-11 14:22:20|23.94|23.78|23.94|23.78|23.98|23.82|23.93|23.77|34
1741702950000|2025-03-11 14:22:30|23.96|23.8|23.98|23.82|23.99|23.83|23.96|23.8|38
1741702960000|2025-03-11 14:22:40|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|58
1741702970000|2025-03-11 14:22:50|24.03|23.87|24.03|23.87|24.04|23.88|24.03|23.87|64
1741702980000|2025-03-11 14:23:00|24.04|23.88|24.04|23.88|24.08|23.92|24.03|23.87|14
1741702990000|2025-03-11 14:23:10|24.06|23.9|24.09|23.93|24.09|23.93|24.05|23.89|45
1741703000000|2025-03-11 14:23:20|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|24
1741703010000|2025-03-11 14:23:30|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|16
1741703020000|2025-03-11 14:23:40|||||||||13
1741703030000|2025-03-11 14:23:50|24.05|23.89|24.04|23.88|24.09|23.93|24.04|23.88|48
1741703040000|2025-03-11 14:24:00|24.07|23.91|24.04|23.88|24.09|23.93|24.04|23.88|13
1741703050000|2025-03-11 14:24:10|24.09|23.93|24.14|23.98|24.14|23.98|24.08|23.92|19
1741703060000|2025-03-11 14:24:20|24.15|23.99|24.09|23.93|24.15|23.99|24.09|23.93|76
1741703070000|2025-03-11 14:24:30|24.11|23.95|24.14|23.98|24.14|23.98|24.09|23.93|32
1741703080000|2025-03-11 14:24:40|24.09|23.93|24.09|23.93|24.14|23.98|24.09|23.93|36
1741703090000|2025-03-11 14:24:50|24.08|23.92|24.04|23.88|24.09|23.93|24.04|23.88|39
1741703100000|2025-03-11 14:25:00|24.08|23.92|24.08|23.92|24.09|23.93|24.04|23.88|43
1741703110000|2025-03-11 14:25:10|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|45
1741703120000|2025-03-11 14:25:20|24.04|23.88|24.09|23.93|24.09|23.93|24.03|23.87|20
1741703130000|2025-03-11 14:25:30|24.1|23.94|24.14|23.98|24.14|23.98|24.1|23.94|42
1741703140000|2025-03-11 14:25:40|24.15|23.99|24.14|23.98|24.15|23.99|24.11|23.95|88
1741703150000|2025-03-11 14:25:50|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|8
1741703160000|2025-03-11 14:26:00|24.15|23.99|24.2|24.04|24.2|24.04|24.14|23.98|55
1741703170000|2025-03-11 14:26:10|24.19|24.03|24.09|23.93|24.2|24.04|24.09|23.93|46
1741703180000|2025-03-11 14:26:20|24.1|23.94|24.14|23.98|24.14|23.98|24.1|23.94|39
1741703190000|2025-03-11 14:26:30|24.15|23.99|24.09|23.93|24.15|23.99|24.05|23.89|52
1741703200000|2025-03-11 14:26:40|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|29
1741703210000|2025-03-11 14:26:50|24.1|23.94|24.1|23.94|24.1|23.94|24.05|23.89|15
1741703220000|2025-03-11 14:27:00|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|99
1741703230000|2025-03-11 14:27:10|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|17
1741703240000|2025-03-11 14:27:20|24.16|24|24.2|24.04|24.2|24.04|24.16|24|81
1741703250000|2025-03-11 14:27:30|24.16|24|24.2|24.04|24.2|24.04|24.16|24|23
1741703260000|2025-03-11 14:27:40|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|108
1741703270000|2025-03-11 14:27:50|24.16|24|24.15|23.99|24.2|24.04|24.15|23.99|36
1741703280000|2025-03-11 14:28:00|24.16|24|24.19|24.03|24.21|24.05|24.13|23.97|59
1741703290000|2025-03-11 14:28:10|24.21|24.05|24.17|24.01|24.22|24.06|24.17|24.01|29
1741703300000|2025-03-11 14:28:20|24.16|24|24.16|24|24.21|24.05|24.16|24|35
1741703310000|2025-03-11 14:28:30|||||||||7
1741703320000|2025-03-11 14:28:40|24.11|23.95|24.16|24|24.16|24|24.11|23.95|34
1741703330000|2025-03-11 14:28:50|24.15|23.99|24.11|23.95|24.16|24|24.11|23.95|38
1741703340000|2025-03-11 14:29:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|21
1741703350000|2025-03-11 14:29:10|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|76
1741703360000|2025-03-11 14:29:20|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|18
1741703370000|2025-03-11 14:29:30|24.1|23.94|24.06|23.9|24.1|23.94|24.05|23.89|19
1741703380000|2025-03-11 14:29:40|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|23
1741703390000|2025-03-11 14:29:50|24.11|23.95|24.15|23.99|24.15|23.99|24.1|23.94|39
1741703400000|2025-03-11 14:30:00|24.14|23.98|23.99|23.83|24.14|23.98|23.99|23.83|155
1741703410000|2025-03-11 14:30:10|23.98|23.82|23.94|23.78|23.98|23.82|23.93|23.77|41
1741703420000|2025-03-11 14:30:20|23.96|23.8|23.94|23.78|23.98|23.82|23.93|23.77|26
1741703430000|2025-03-11 14:30:30|23.93|23.77|23.99|23.83|23.99|23.83|23.93|23.77|20
1741703440000|2025-03-11 14:30:40|24.03|23.87|24.05|23.89|24.09|23.93|24.03|23.87|30
1741703450000|2025-03-11 14:30:50|24.04|23.88|24.04|23.88|24.05|23.89|24|23.84|24
1741703460000|2025-03-11 14:31:00|23.99|23.83|23.99|23.83|24.04|23.88|23.99|23.83|39
1741703470000|2025-03-11 14:31:10|24.04|23.88|23.98|23.82|24.04|23.88|23.96|23.8|26
1741703480000|2025-03-11 14:31:20|23.99|23.83|23.94|23.78|23.99|23.83|23.94|23.78|19
1741703490000|2025-03-11 14:31:30|23.98|23.82|23.94|23.78|23.99|23.83|23.94|23.78|140
1741703500000|2025-03-11 14:31:40|23.98|23.82|23.99|23.83|24.03|23.87|23.94|23.78|132
1741703510000|2025-03-11 14:31:50|23.98|23.82|24.03|23.87|24.04|23.88|23.98|23.82|27
1741703520000|2025-03-11 14:32:00|24.04|23.88|24.03|23.87|24.08|23.92|24.03|23.87|36
1741703530000|2025-03-11 14:32:10|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|48
1741703540000|2025-03-11 14:32:20|24.02|23.86|24.02|23.86|24.03|23.87|24.02|23.86|12
1741703550000|2025-03-11 14:32:30|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|22
1741703560000|2025-03-11 14:32:40|23.98|23.82|24.02|23.86|24.02|23.86|23.97|23.81|10
1741703570000|2025-03-11 14:32:50|24.03|23.87|24.07|23.91|24.07|23.91|24.02|23.86|14
1741703580000|2025-03-11 14:33:00|24.08|23.92|24.08|23.92|24.12|23.96|24.08|23.92|105
1741703590000|2025-03-11 14:33:10|24.07|23.91|24.02|23.86|24.08|23.92|24.02|23.86|148
1741703600000|2025-03-11 14:33:20|24.03|23.87|23.97|23.81|24.03|23.87|23.96|23.8|54
1741703610000|2025-03-11 14:33:30|24.01|23.85|24.02|23.86|24.02|23.86|23.97|23.81|34
1741703620000|2025-03-11 14:33:40|23.97|23.81|23.97|23.81|24.02|23.86|23.97|23.81|33
1741703630000|2025-03-11 14:33:50|23.99|23.83|24.01|23.85|24.02|23.86|23.97|23.81|46
1741703640000|2025-03-11 14:34:00|23.97|23.81|24.07|23.91|24.08|23.92|23.97|23.81|26
1741703650000|2025-03-11 14:34:10|24.03|23.87|24.08|23.92|24.08|23.92|24.03|23.87|5
1741703660000|2025-03-11 14:34:20|24.07|23.91|24.08|23.92|24.08|23.92|24.03|23.87|23
1741703670000|2025-03-11 14:34:30|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|18
1741703680000|2025-03-11 14:34:40|24.11|23.95|24.14|23.98|24.14|23.98|24.11|23.95|12
1741703690000|2025-03-11 14:34:50|24.13|23.97|24.13|23.97|24.14|23.98|24.13|23.97|12
1741703700000|2025-03-11 14:35:00|24.11|23.95|24.13|23.97|24.13|23.97|24.08|23.92|22
1741703710000|2025-03-11 14:35:10|24.14|23.98|24.14|23.98|24.14|23.98|24.13|23.97|21
1741703720000|2025-03-11 14:35:20|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|10
1741703730000|2025-03-11 14:35:30|24.08|23.92|24.08|23.92|24.09|23.93|24.08|23.92|9
1741703740000|2025-03-11 14:35:40|24.09|23.93|24.11|23.95|24.13|23.97|24.08|23.92|14
1741703750000|2025-03-11 14:35:50|24.09|23.93|24.08|23.92|24.11|23.95|24.08|23.92|4
1741703760000|2025-03-11 14:36:00|24.11|23.95|24.08|23.92|24.13|23.97|24.08|23.92|9
1741703770000|2025-03-11 14:36:10|24.07|23.91|24.03|23.87|24.07|23.91|24.02|23.86|41
1741703780000|2025-03-11 14:36:20|24.07|23.91|24.07|23.91|24.08|23.92|24.02|23.86|40
1741703790000|2025-03-11 14:36:30|24.08|23.92|24.08|23.92|24.09|23.93|24.07|23.91|8
1741703800000|2025-03-11 14:36:40|24.09|23.93|24.13|23.97|24.14|23.98|24.09|23.93|5
1741703810000|2025-03-11 14:36:50|24.14|23.98|24.13|23.97|24.14|23.98|24.08|23.92|61
1741703820000|2025-03-11 14:37:00|24.08|23.92|24.13|23.97|24.13|23.97|24.08|23.92|32
1741703830000|2025-03-11 14:37:10|24.14|23.98|24.19|24.03|24.19|24.03|24.13|23.97|38
1741703840000|2025-03-11 14:37:20|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|6
1741703850000|2025-03-11 14:37:30|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|16
1741703860000|2025-03-11 14:37:40|24.24|24.08|24.2|24.04|24.25|24.09|24.2|24.04|21
1741703870000|2025-03-11 14:37:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|5
1741703880000|2025-03-11 14:38:00|24.25|24.09|24.25|24.09|24.25|24.09|24.2|24.04|17
1741703890000|2025-03-11 14:38:10|24.26|24.1|24.3|24.14|24.3|24.14|24.26|24.1|61
1741703900000|2025-03-11 14:38:20|24.26|24.1|24.31|24.15|24.32|24.16|24.26|24.1|46
1741703910000|2025-03-11 14:38:30|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|12
1741703920000|2025-03-11 14:38:40|24.33|24.17|24.36|24.2|24.36|24.2|24.31|24.15|44
1741703930000|2025-03-11 14:38:50|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|13
1741703940000|2025-03-11 14:39:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|31
1741703950000|2025-03-11 14:39:10|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|69
1741703960000|2025-03-11 14:39:20|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|59
1741703970000|2025-03-11 14:39:30|24.37|24.21|24.41|24.25|24.42|24.26|24.37|24.21|28
1741703980000|2025-03-11 14:39:40|24.42|24.26|24.39|24.23|24.42|24.26|24.37|24.21|20
1741703990000|2025-03-11 14:39:50|24.37|24.21|24.37|24.21|24.41|24.25|24.37|24.21|12
1741704000000|2025-03-11 14:40:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|12
1741704010000|2025-03-11 14:40:10|24.35|24.19|24.36|24.2|24.36|24.2|24.31|24.15|33
1741704020000|2025-03-11 14:40:20|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|16
1741704030000|2025-03-11 14:40:30|24.4|24.24|24.41|24.25|24.46|24.3|24.4|24.24|37
1741704040000|2025-03-11 14:40:40|24.42|24.26|24.41|24.25|24.44|24.28|24.41|24.25|5
1741704050000|2025-03-11 14:40:50|24.42|24.26|24.47|24.31|24.47|24.31|24.42|24.26|45
1741704060000|2025-03-11 14:41:00|24.48|24.32|24.53|24.37|24.53|24.37|24.47|24.31|77
1741704070000|2025-03-11 14:41:10|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|126
1741704080000|2025-03-11 14:41:20|24.57|24.41|24.53|24.37|24.57|24.41|24.52|24.36|73
1741704090000|2025-03-11 14:41:30|24.52|24.36|24.53|24.37|24.55|24.39|24.52|24.36|25
1741704100000|2025-03-11 14:41:40|24.52|24.36|24.52|24.36|24.53|24.37|24.52|24.36|4
1741704110000|2025-03-11 14:41:50|24.48|24.32|24.53|24.37|24.53|24.37|24.47|24.31|36
1741704120000|2025-03-11 14:42:00|24.58|24.42|24.53|24.37|24.58|24.42|24.53|24.37|65
1741704130000|2025-03-11 14:42:10|24.52|24.36|24.52|24.36|24.53|24.37|24.52|24.36|7
1741704140000|2025-03-11 14:42:20|24.53|24.37|24.53|24.37|24.57|24.41|24.53|24.37|7
1741704150000|2025-03-11 14:42:30|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|9
1741704160000|2025-03-11 14:42:40|24.57|24.41|24.53|24.37|24.58|24.42|24.53|24.37|123
1741704170000|2025-03-11 14:42:50|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|30
1741704180000|2025-03-11 14:43:00|24.57|24.41|24.53|24.37|24.57|24.41|24.52|24.36|11
1741704190000|2025-03-11 14:43:10|24.58|24.42|24.47|24.31|24.58|24.42|24.47|24.31|35
1741704200000|2025-03-11 14:43:20|24.43|24.27|24.42|24.26|24.48|24.32|24.42|24.26|82
1741704210000|2025-03-11 14:43:30|24.44|24.28|24.36|24.2|24.47|24.31|24.36|24.2|35
1741704220000|2025-03-11 14:43:40|24.37|24.21|24.36|24.2|24.41|24.25|24.31|24.15|63
1741704230000|2025-03-11 14:43:50|24.31|24.15|24.25|24.09|24.32|24.16|24.2|24.04|188
1741704240000|2025-03-11 14:44:00|24.29|24.13|24.19|24.03|24.29|24.13|24.19|24.03|135
1741704250000|2025-03-11 14:44:10|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|31
1741704260000|2025-03-11 14:44:20|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|29
1741704270000|2025-03-11 14:44:30|24.25|24.09|24.29|24.13|24.29|24.13|24.25|24.09|5
1741704280000|2025-03-11 14:44:40|24.3|24.14|24.3|24.14|24.3|24.14|24.29|24.13|5
1741704290000|2025-03-11 14:44:50|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|27
1741704300000|2025-03-11 14:45:00|24.3|24.14|24.3|24.14|24.3|24.14|24.29|24.13|5
1741704310000|2025-03-11 14:45:10|24.29|24.13|24.19|24.03|24.29|24.13|24.18|24.02|33
1741704320000|2025-03-11 14:45:20|24.18|24.02|24.19|24.03|24.23|24.07|24.18|24.02|38
1741704330000|2025-03-11 14:45:30|24.18|24.02|24.24|24.08|24.29|24.13|24.18|24.02|15
1741704340000|2025-03-11 14:45:40|24.23|24.07|24.17|24.01|24.23|24.07|24.17|24.01|43
1741704350000|2025-03-11 14:45:50|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|9
1741704360000|2025-03-11 14:46:00|24.23|24.07|24.24|24.08|24.28|24.12|24.23|24.07|120
1741704370000|2025-03-11 14:46:10|24.26|24.1|24.18|24.02|24.29|24.13|24.18|24.02|19
1741704380000|2025-03-11 14:46:20|24.19|24.03|24.18|24.02|24.19|24.03|24.15|23.99|53
1741704390000|2025-03-11 14:46:30|24.19|24.03|24.18|24.02|24.23|24.07|24.18|24.02|54
1741704400000|2025-03-11 14:46:40|24.23|24.07|24.23|24.07|24.24|24.08|24.18|24.02|80
1741704410000|2025-03-11 14:46:50|24.24|24.08|24.25|24.09|24.29|24.13|24.23|24.07|66
1741704420000|2025-03-11 14:47:00|24.27|24.11|24.27|24.11|24.35|24.19|24.24|24.08|136
1741704430000|2025-03-11 14:47:10|24.25|24.09|24.29|24.13|24.3|24.14|24.25|24.09|65
1741704440000|2025-03-11 14:47:20|24.25|24.09|24.24|24.08|24.29|24.13|24.24|24.08|87
1741704450000|2025-03-11 14:47:30|24.29|24.13|24.29|24.13|24.29|24.13|24.27|24.11|48
1741704460000|2025-03-11 14:47:40|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|13
1741704470000|2025-03-11 14:47:50|24.19|24.03|24.23|24.07|24.23|24.07|24.19|24.03|47
1741704480000|2025-03-11 14:48:00|24.21|24.05|24.24|24.08|24.29|24.13|24.19|24.03|51
1741704490000|2025-03-11 14:48:10|24.26|24.1|24.24|24.08|24.29|24.13|24.24|24.08|43
1741704500000|2025-03-11 14:48:20|24.23|24.07|24.24|24.08|24.29|24.13|24.19|24.03|37
1741704510000|2025-03-11 14:48:30|24.28|24.12|24.29|24.13|24.29|24.13|24.24|24.08|107
1741704520000|2025-03-11 14:48:40|24.33|24.17|24.39|24.23|24.39|24.23|24.33|24.17|89
1741704530000|2025-03-11 14:48:50|24.34|24.18|24.33|24.17|24.34|24.18|24.28|24.12|27
1741704540000|2025-03-11 14:49:00|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|31
1741704550000|2025-03-11 14:49:10|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|11
1741704560000|2025-03-11 14:49:20|24.36|24.2|24.4|24.24|24.4|24.24|24.36|24.2|17
1741704570000|2025-03-11 14:49:30|24.39|24.23|24.34|24.18|24.4|24.24|24.34|24.18|7
1741704580000|2025-03-11 14:49:40|24.33|24.17|24.29|24.13|24.34|24.18|24.29|24.13|28
1741704590000|2025-03-11 14:49:50|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|8
1741704600000|2025-03-11 14:50:00|24.33|24.17|24.28|24.12|24.33|24.17|24.18|24.02|49
1741704610000|2025-03-11 14:50:10|24.29|24.13|24.29|24.13|24.34|24.18|24.28|24.12|32
1741704620000|2025-03-11 14:50:20|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|17
1741704630000|2025-03-11 14:50:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|12
1741704640000|2025-03-11 14:50:40|24.19|24.03|24.19|24.03|24.23|24.07|24.18|24.02|55
1741704650000|2025-03-11 14:50:50|24.18|24.02|24.18|24.02|24.19|24.03|24.18|24.02|4
1741704660000|2025-03-11 14:51:00|24.17|24.01|24.16|24|24.19|24.03|24.13|23.97|47
1741704670000|2025-03-11 14:51:10|24.18|24.02|24.14|23.98|24.18|24.02|24.13|23.97|8
1741704680000|2025-03-11 14:51:20|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|64
1741704690000|2025-03-11 14:51:30|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|30
1741704700000|2025-03-11 14:51:40|24.14|23.98|24.18|24.02|24.18|24.02|24.13|23.97|25
1741704710000|2025-03-11 14:51:50|24.16|24|24.08|23.92|24.18|24.02|24.08|23.92|82
1741704720000|2025-03-11 14:52:00|24.09|23.93|24.13|23.97|24.16|24|24.08|23.92|10
1741704730000|2025-03-11 14:52:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|11
1741704740000|2025-03-11 14:52:20|24.03|23.87|24.07|23.91|24.07|23.91|24.03|23.87|44
1741704750000|2025-03-11 14:52:30|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|6
1741704760000|2025-03-11 14:52:40|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|41
1741704770000|2025-03-11 14:52:50|24.03|23.87|23.97|23.81|24.03|23.87|23.97|23.81|5
1741704780000|2025-03-11 14:53:00|23.96|23.8|23.97|23.81|23.97|23.81|23.94|23.78|25
1741704790000|2025-03-11 14:53:10|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|11
1741704800000|2025-03-11 14:53:20|23.96|23.8|23.96|23.8|23.97|23.81|23.92|23.76|67
1741704810000|2025-03-11 14:53:30|23.94|23.78|23.97|23.81|23.97|23.81|23.92|23.76|48
1741704820000|2025-03-11 14:53:40|23.99|23.83|23.9|23.74|24.01|23.85|23.86|23.7|172
1741704830000|2025-03-11 14:53:50|23.91|23.75|23.91|23.75|23.96|23.8|23.9|23.74|17
1741704840000|2025-03-11 14:54:00|23.93|23.77|23.91|23.75|23.93|23.77|23.9|23.74|66
1741704850000|2025-03-11 14:54:10|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|7
1741704860000|2025-03-11 14:54:20|23.95|23.79|23.9|23.74|23.95|23.79|23.9|23.74|30
1741704870000|2025-03-11 14:54:30|23.86|23.7|23.91|23.75|23.91|23.75|23.85|23.69|14
1741704880000|2025-03-11 14:54:40|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|9
1741704890000|2025-03-11 14:54:50|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|13
1741704900000|2025-03-11 14:55:00|23.95|23.79|23.97|23.81|23.97|23.81|23.91|23.75|61
1741704910000|2025-03-11 14:55:10|23.99|23.83|24.02|23.86|24.02|23.86|23.97|23.81|34
1741704920000|2025-03-11 14:55:20|24.04|23.88|24.12|23.96|24.12|23.96|24.02|23.86|49
1741704930000|2025-03-11 14:55:30|24.1|23.94|24.06|23.9|24.12|23.96|24.06|23.9|26
1741704940000|2025-03-11 14:55:40|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|37
1741704950000|2025-03-11 14:55:50|24.04|23.88|24.07|23.91|24.07|23.91|24.04|23.88|20
1741704960000|2025-03-11 14:56:00|24.1|23.94|24.1|23.94|24.12|23.96|24.07|23.91|24
1741704970000|2025-03-11 14:56:10|24.12|23.96|24.13|23.97|24.13|23.97|24.07|23.91|15
1741704980000|2025-03-11 14:56:20|24.12|23.96|24.12|23.96|24.13|23.97|24.1|23.94|24
1741704990000|2025-03-11 14:56:30|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|23
1741705000000|2025-03-11 14:56:40|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|15
1741705010000|2025-03-11 14:56:50|24.14|23.98|24.17|24.01|24.17|24.01|24.12|23.96|37
1741705020000|2025-03-11 14:57:00|24.18|24.02|24.23|24.07|24.23|24.07|24.17|24.01|22
1741705030000|2025-03-11 14:57:10|24.25|24.09|24.28|24.12|24.28|24.12|24.23|24.07|46
1741705040000|2025-03-11 14:57:20|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|40
1741705050000|2025-03-11 14:57:30|||||||||11
1741705060000|2025-03-11 14:57:40|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|46
1741705070000|2025-03-11 14:57:50|24.22|24.06|24.23|24.07|24.25|24.09|24.22|24.06|23
1741705080000|2025-03-11 14:58:00|24.28|24.12|24.28|24.12|24.33|24.17|24.23|24.07|67
1741705090000|2025-03-11 14:58:10|24.29|24.13|24.28|24.12|24.29|24.13|24.23|24.07|34
1741705100000|2025-03-11 14:58:20|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|28
1741705110000|2025-03-11 14:58:30|24.24|24.08|24.28|24.12|24.28|24.12|24.23|24.07|28
1741705120000|2025-03-11 14:58:40|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|15
1741705130000|2025-03-11 14:58:50|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|43
1741705140000|2025-03-11 14:59:00|24.34|24.18|24.33|24.17|24.34|24.18|24.29|24.13|16
1741705150000|2025-03-11 14:59:10|24.34|24.18|24.34|24.18|24.38|24.22|24.33|24.17|19
1741705160000|2025-03-11 14:59:20|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|19
1741705170000|2025-03-11 14:59:30|24.33|24.17|24.36|24.2|24.38|24.22|24.33|24.17|39
1741705180000|2025-03-11 14:59:40|24.38|24.22|24.34|24.18|24.39|24.23|24.34|24.18|27
1741705190000|2025-03-11 14:59:50|||||||||15
1741705200000|2025-03-11 15:00:00|24.39|24.23|24.4|24.24|24.44|24.28|24.39|24.23|72
1741705210000|2025-03-11 15:00:10|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|7
1741705220000|2025-03-11 15:00:20|24.4|24.24|24.44|24.28|24.44|24.28|24.39|24.23|61
1741705230000|2025-03-11 15:00:30|24.4|24.24|24.39|24.23|24.45|24.29|24.39|24.23|44
1741705240000|2025-03-11 15:00:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|32
1741705250000|2025-03-11 15:00:50|24.39|24.23|24.39|24.23|24.39|24.23|24.38|24.22|8
1741705260000|2025-03-11 15:01:00|24.38|24.22|24.28|24.12|24.39|24.23|24.28|24.12|59
1741705270000|2025-03-11 15:01:10|24.29|24.13|24.28|24.12|24.33|24.17|24.28|24.12|13
1741705280000|2025-03-11 15:01:20|24.27|24.11|24.22|24.06|24.27|24.11|24.18|24.02|56
1741705290000|2025-03-11 15:01:30|24.23|24.07|24.17|24.01|24.28|24.12|24.17|24.01|100
1741705300000|2025-03-11 15:01:40|24.18|24.02|24.23|24.07|24.23|24.07|24.17|24.01|26
1741705310000|2025-03-11 15:01:50|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|15
1741705320000|2025-03-11 15:02:00|24.3|24.14|24.36|24.2|24.36|24.2|24.28|24.12|56
1741705330000|2025-03-11 15:02:10|24.38|24.22|24.38|24.22|24.38|24.22|24.33|24.17|24
1741705340000|2025-03-11 15:02:20|24.39|24.23|24.38|24.22|24.39|24.23|24.34|24.18|75
1741705350000|2025-03-11 15:02:30|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|20
1741705360000|2025-03-11 15:02:40|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|7
1741705370000|2025-03-11 15:02:50|24.34|24.18|24.29|24.13|24.34|24.18|24.28|24.12|41
1741705380000|2025-03-11 15:03:00|24.31|24.15|24.33|24.17|24.33|24.17|24.28|24.12|19
1741705390000|2025-03-11 15:03:10|24.34|24.18|24.28|24.12|24.34|24.18|24.24|24.08|28
1741705400000|2025-03-11 15:03:20|24.26|24.1|24.24|24.08|24.28|24.12|24.24|24.08|17
1741705410000|2025-03-11 15:03:30|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|17
1741705420000|2025-03-11 15:03:40|||||||||8
1741705430000|2025-03-11 15:03:50|||||||||18
1741705440000|2025-03-11 15:04:00|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|23
1741705450000|2025-03-11 15:04:10|24.35|24.19|24.35|24.19|24.39|24.23|24.34|24.18|45
1741705460000|2025-03-11 15:04:20|24.34|24.18|24.33|24.17|24.35|24.19|24.33|24.17|12
1741705470000|2025-03-11 15:04:30|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|19
1741705480000|2025-03-11 15:04:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|6
1741705490000|2025-03-11 15:04:50|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|14
1741705500000|2025-03-11 15:05:00|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|10
1741705510000|2025-03-11 15:05:10|24.33|24.17|24.33|24.17|24.34|24.18|24.29|24.13|27
1741705520000|2025-03-11 15:05:20|24.29|24.13|24.23|24.07|24.34|24.18|24.23|24.07|40
1741705530000|2025-03-11 15:05:30|24.19|24.03|24.18|24.02|24.23|24.07|24.18|24.02|39
1741705540000|2025-03-11 15:05:40|24.2|24.04|24.18|24.02|24.23|24.07|24.18|24.02|12
1741705550000|2025-03-11 15:05:50|24.19|24.03|24.18|24.02|24.23|24.07|24.13|23.97|59
1741705560000|2025-03-11 15:06:00|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|59
1741705570000|2025-03-11 15:06:10|24.13|23.97|24.12|23.96|24.17|24.01|24.12|23.96|49
1741705580000|2025-03-11 15:06:20|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|31
1741705590000|2025-03-11 15:06:30|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|24
1741705600000|2025-03-11 15:06:40|||||||||12
1741705610000|2025-03-11 15:06:50|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|38
1741705620000|2025-03-11 15:07:00|24.02|23.86|24.02|23.86|24.07|23.91|24.02|23.86|44
1741705630000|2025-03-11 15:07:10|24.01|23.85|23.97|23.81|24.01|23.85|23.97|23.81|40
1741705640000|2025-03-11 15:07:20|23.96|23.8|23.96|23.8|23.97|23.81|23.91|23.75|18
1741705650000|2025-03-11 15:07:30|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|120
1741705660000|2025-03-11 15:07:40|23.9|23.74|23.9|23.74|23.91|23.75|23.9|23.74|15
1741705670000|2025-03-11 15:07:50|23.91|23.75|23.85|23.69|23.91|23.75|23.85|23.69|27
1741705680000|2025-03-11 15:08:00|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|43
1741705690000|2025-03-11 15:08:10|23.91|23.75|23.91|23.75|23.91|23.75|23.86|23.7|21
1741705700000|2025-03-11 15:08:20|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|21
1741705710000|2025-03-11 15:08:30|23.94|23.78|23.96|23.8|23.96|23.8|23.92|23.76|14
1741705720000|2025-03-11 15:08:40|23.97|23.81|24.01|23.85|24.01|23.85|23.96|23.8|19
1741705730000|2025-03-11 15:08:50|23.99|23.83|23.96|23.8|24.01|23.85|23.96|23.8|32
1741705740000|2025-03-11 15:09:00|23.92|23.76|23.9|23.74|23.96|23.8|23.86|23.7|45
1741705750000|2025-03-11 15:09:10|23.86|23.7|23.85|23.69|23.9|23.74|23.85|23.69|37
1741705760000|2025-03-11 15:09:20|||||||||6
1741705770000|2025-03-11 15:09:30|23.8|23.64|23.8|23.64|23.85|23.69|23.8|23.64|43
1741705780000|2025-03-11 15:09:40|23.82|23.66|23.84|23.68|23.85|23.69|23.8|23.64|31
1741705790000|2025-03-11 15:09:50|23.8|23.64|23.8|23.64|23.85|23.69|23.8|23.64|89
1741705800000|2025-03-11 15:10:00|23.84|23.68|23.79|23.63|23.85|23.69|23.79|23.63|75
1741705810000|2025-03-11 15:10:10|23.8|23.64|23.79|23.63|23.84|23.68|23.79|23.63|11
1741705820000|2025-03-11 15:10:20|23.8|23.64|23.85|23.69|23.85|23.69|23.79|23.63|18
1741705830000|2025-03-11 15:10:30|23.84|23.68|23.84|23.68|23.84|23.68|23.8|23.64|15
1741705840000|2025-03-11 15:10:40|23.85|23.69|23.9|23.74|23.9|23.74|23.85|23.69|8
1741705850000|2025-03-11 15:10:50|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|4
1741705860000|2025-03-11 15:11:00|23.86|23.7|23.85|23.69|23.9|23.74|23.85|23.69|44
1741705870000|2025-03-11 15:11:10|23.86|23.7|23.85|23.69|23.9|23.74|23.85|23.69|61
1741705880000|2025-03-11 15:11:20|23.86|23.7|23.81|23.65|23.9|23.74|23.81|23.65|36
1741705890000|2025-03-11 15:11:30|23.83|23.67|23.9|23.74|23.91|23.75|23.83|23.67|10
1741705900000|2025-03-11 15:11:40|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|10
1741705910000|2025-03-11 15:11:50|23.88|23.72|23.86|23.7|23.9|23.74|23.86|23.7|12
1741705920000|2025-03-11 15:12:00|23.85|23.69|23.8|23.64|23.86|23.7|23.8|23.64|74
1741705930000|2025-03-11 15:12:10|23.79|23.63|23.75|23.59|23.8|23.64|23.75|23.59|14
1741705940000|2025-03-11 15:12:20|23.74|23.58|23.74|23.58|23.75|23.59|23.7|23.54|31
1741705950000|2025-03-11 15:12:30|23.75|23.59|23.75|23.59|23.75|23.59|23.7|23.54|73
1741705960000|2025-03-11 15:12:40|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|61
1741705970000|2025-03-11 15:12:50|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|2
1741705980000|2025-03-11 15:13:00|23.76|23.6|23.8|23.64|23.8|23.64|23.75|23.59|80
1741705990000|2025-03-11 15:13:10|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|35
1741706000000|2025-03-11 15:13:20|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|132
1741706010000|2025-03-11 15:13:30|23.75|23.59|23.76|23.6|23.76|23.6|23.7|23.54|17
1741706020000|2025-03-11 15:13:40|23.78|23.62|23.8|23.64|23.8|23.64|23.76|23.6|14
1741706030000|2025-03-11 15:13:50|23.78|23.62|23.76|23.6|23.8|23.64|23.75|23.59|10
1741706040000|2025-03-11 15:14:00|23.75|23.59|23.81|23.65|23.81|23.65|23.75|23.59|13
1741706050000|2025-03-11 15:14:10|23.8|23.64|23.76|23.6|23.8|23.64|23.75|23.59|26
1741706060000|2025-03-11 15:14:20|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|3
1741706070000|2025-03-11 15:14:30|23.76|23.6|23.81|23.65|23.81|23.65|23.75|23.59|9
1741706080000|2025-03-11 15:14:40|23.8|23.64|23.81|23.65|23.81|23.65|23.78|23.62|8
1741706090000|2025-03-11 15:14:50|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|8
1741706100000|2025-03-11 15:15:00|23.78|23.62|23.65|23.49|23.78|23.62|23.65|23.49|120
1741706110000|2025-03-11 15:15:10|23.67|23.51|23.7|23.54|23.71|23.55|23.67|23.51|14
1741706120000|2025-03-11 15:15:20|23.69|23.53|23.7|23.54|23.7|23.54|23.65|23.49|12
1741706130000|2025-03-11 15:15:30|23.69|23.53|23.67|23.51|23.69|23.53|23.65|23.49|7
1741706140000|2025-03-11 15:15:40|23.65|23.49|23.65|23.49|23.7|23.54|23.65|23.49|2
1741706150000|2025-03-11 15:15:50|||||||||22
1741706160000|2025-03-11 15:16:00|23.69|23.53|23.7|23.54|23.7|23.54|23.65|23.49|17
1741706170000|2025-03-11 15:16:10|23.73|23.57|23.75|23.59|23.8|23.64|23.7|23.54|49
1741706180000|2025-03-11 15:16:20|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|67
1741706190000|2025-03-11 15:16:30|23.76|23.6|23.8|23.64|23.8|23.64|23.76|23.6|5
1741706200000|2025-03-11 15:16:40|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|26
1741706210000|2025-03-11 15:16:50|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|46
1741706220000|2025-03-11 15:17:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|13
1741706230000|2025-03-11 15:17:10|23.76|23.6|23.75|23.59|23.76|23.6|23.7|23.54|16
1741706240000|2025-03-11 15:17:20|23.73|23.57|23.7|23.54|23.75|23.59|23.7|23.54|4
1741706250000|2025-03-11 15:17:30|23.71|23.55|23.69|23.53|23.71|23.55|23.67|23.51|8
1741706260000|2025-03-11 15:17:40|23.7|23.54|23.7|23.54|23.7|23.54|23.67|23.51|19
1741706270000|2025-03-11 15:17:50|23.69|23.53|23.65|23.49|23.7|23.54|23.65|23.49|19
1741706280000|2025-03-11 15:18:00|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|1
1741706290000|2025-03-11 15:18:10|23.65|23.49|23.7|23.54|23.7|23.54|23.64|23.48|21
1741706300000|2025-03-11 15:18:20|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|2
1741706310000|2025-03-11 15:18:30|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|43
1741706320000|2025-03-11 15:18:40|||||||||1
1741706330000|2025-03-11 15:18:50|23.76|23.6|23.73|23.57|23.76|23.6|23.7|23.54|20
1741706340000|2025-03-11 15:19:00|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|38
1741706350000|2025-03-11 15:19:10|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|19
1741706360000|2025-03-11 15:19:20|23.66|23.5|23.65|23.49|23.7|23.54|23.65|23.49|16
1741706370000|2025-03-11 15:19:30|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|5
1741706380000|2025-03-11 15:19:40|23.66|23.5|23.7|23.54|23.7|23.54|23.65|23.49|11
1741706390000|2025-03-11 15:19:50|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|4
1741706400000|2025-03-11 15:20:00|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|18
1741706410000|2025-03-11 15:20:10|23.66|23.5|23.6|23.44|23.66|23.5|23.6|23.44|31
1741706420000|2025-03-11 15:20:20|23.64|23.48|23.62|23.46|23.64|23.48|23.6|23.44|45
1741706430000|2025-03-11 15:20:30|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|13
1741706440000|2025-03-11 15:20:40|23.62|23.46|23.65|23.49|23.66|23.5|23.6|23.44|5
1741706450000|2025-03-11 15:20:50|23.66|23.5|23.7|23.54|23.7|23.54|23.66|23.5|34
1741706460000|2025-03-11 15:21:00|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|3
1741706470000|2025-03-11 15:21:10|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|36
1741706480000|2025-03-11 15:21:20|23.64|23.48|23.6|23.44|23.64|23.48|23.59|23.43|95
1741706490000|2025-03-11 15:21:30|23.64|23.48|23.65|23.49|23.7|23.54|23.6|23.44|40
1741706500000|2025-03-11 15:21:40|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|3
1741706510000|2025-03-11 15:21:50|23.69|23.53|23.69|23.53|23.69|23.53|23.65|23.49|84
1741706520000|2025-03-11 15:22:00|23.7|23.54|23.74|23.58|23.74|23.58|23.7|23.54|132
1741706530000|2025-03-11 15:22:10|23.75|23.59|23.75|23.59|23.75|23.59|23.74|23.58|3
1741706540000|2025-03-11 15:22:20|23.77|23.61|23.8|23.64|23.85|23.69|23.75|23.59|27
1741706550000|2025-03-11 15:22:30|23.84|23.68|23.81|23.65|23.85|23.69|23.8|23.64|48
1741706560000|2025-03-11 15:22:40|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|25
1741706570000|2025-03-11 15:22:50|23.81|23.65|23.75|23.59|23.81|23.65|23.65|23.49|81
1741706580000|2025-03-11 15:23:00|23.76|23.6|23.75|23.59|23.76|23.6|23.7|23.54|35
1741706590000|2025-03-11 15:23:10|23.76|23.6|23.81|23.65|23.81|23.65|23.75|23.59|8
1741706600000|2025-03-11 15:23:20|23.8|23.64|23.83|23.67|23.86|23.7|23.8|23.64|40
1741706610000|2025-03-11 15:23:30|23.86|23.7|23.86|23.7|23.86|23.7|23.81|23.65|39
1741706620000|2025-03-11 15:23:40|23.87|23.71|23.91|23.75|23.92|23.76|23.86|23.7|51
1741706630000|2025-03-11 15:23:50|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|42
1741706640000|2025-03-11 15:24:00|23.94|23.78|23.91|23.75|23.96|23.8|23.91|23.75|15
1741706650000|2025-03-11 15:24:10|23.92|23.76|23.92|23.76|23.97|23.81|23.92|23.76|52
1741706660000|2025-03-11 15:24:20|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|6
1741706670000|2025-03-11 15:24:30|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|17
1741706680000|2025-03-11 15:24:40|23.92|23.76|23.92|23.76|23.92|23.76|23.91|23.75|1
1741706690000|2025-03-11 15:24:50|23.97|23.81|23.92|23.76|23.97|23.81|23.91|23.75|45
1741706700000|2025-03-11 15:25:00|23.91|23.75|23.91|23.75|23.92|23.76|23.86|23.7|9
1741706710000|2025-03-11 15:25:10|23.89|23.73|23.87|23.71|23.92|23.76|23.87|23.71|8
1741706720000|2025-03-11 15:25:20|23.86|23.7|23.82|23.66|23.86|23.7|23.81|23.65|60
1741706730000|2025-03-11 15:25:30|23.86|23.7|23.76|23.6|23.86|23.7|23.76|23.6|42
1741706740000|2025-03-11 15:25:40|23.78|23.62|23.81|23.65|23.82|23.66|23.78|23.62|11
1741706750000|2025-03-11 15:25:50|23.82|23.66|23.76|23.6|23.84|23.68|23.76|23.6|11
1741706760000|2025-03-11 15:26:00|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|3
1741706770000|2025-03-11 15:26:10|23.76|23.6|23.7|23.54|23.76|23.6|23.7|23.54|18
1741706780000|2025-03-11 15:26:20|23.71|23.55|23.75|23.59|23.76|23.6|23.71|23.55|10
1741706790000|2025-03-11 15:26:30|23.73|23.57|23.73|23.57|23.75|23.59|23.71|23.55|19
1741706800000|2025-03-11 15:26:40|23.71|23.55|23.7|23.54|23.71|23.55|23.69|23.53|6
1741706810000|2025-03-11 15:26:50|||||||||5
1741706820000|2025-03-11 15:27:00|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|4
1741706830000|2025-03-11 15:27:10|23.71|23.55|23.75|23.59|23.75|23.59|23.7|23.54|16
1741706840000|2025-03-11 15:27:20|23.73|23.57|23.7|23.54|23.75|23.59|23.7|23.54|13
1741706850000|2025-03-11 15:27:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|3
1741706860000|2025-03-11 15:27:40|23.7|23.54|23.76|23.6|23.76|23.6|23.7|23.54|16
1741706870000|2025-03-11 15:27:50|23.8|23.64|23.87|23.71|23.89|23.73|23.76|23.6|56
1741706880000|2025-03-11 15:28:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|47
1741706890000|2025-03-11 15:28:10|23.87|23.71|23.91|23.75|23.91|23.75|23.86|23.7|11
1741706900000|2025-03-11 15:28:20|23.87|23.71|23.89|23.73|23.91|23.75|23.87|23.71|14
1741706910000|2025-03-11 15:28:30|23.91|23.75|23.91|23.75|23.92|23.76|23.91|23.75|10
1741706920000|2025-03-11 15:28:40|||||||||7
1741706930000|2025-03-11 15:28:50|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|35
1741706940000|2025-03-11 15:29:00|23.85|23.69|23.86|23.7|23.86|23.7|23.83|23.67|25
1741706950000|2025-03-11 15:29:10|23.87|23.71|23.86|23.7|23.91|23.75|23.86|23.7|5
1741706970000|2025-03-11 15:29:30|23.85|23.69|23.86|23.7|23.86|23.7|23.81|23.65|20
1741706980000|2025-03-11 15:29:40|||||||||3
1741706990000|2025-03-11 15:29:50|23.87|23.71|23.92|23.76|23.96|23.8|23.87|23.71|22
1741707000000|2025-03-11 15:30:00|23.91|23.75|23.91|23.75|23.92|23.76|23.87|23.71|33
1741707010000|2025-03-11 15:30:10|23.92|23.76|23.92|23.76|23.92|23.76|23.86|23.7|35
1741707020000|2025-03-11 15:30:20|23.91|23.75|23.87|23.71|23.91|23.75|23.86|23.7|75
1741707030000|2025-03-11 15:30:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|23
1741707040000|2025-03-11 15:30:40|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|43
1741707050000|2025-03-11 15:30:50|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|30
1741707060000|2025-03-11 15:31:00|23.81|23.65|23.81|23.65|23.81|23.65|23.76|23.6|45
1741707070000|2025-03-11 15:31:10|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|15
1741707080000|2025-03-11 15:31:20|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|7
1741707090000|2025-03-11 15:31:30|23.75|23.59|23.73|23.57|23.75|23.59|23.71|23.55|32
1741707100000|2025-03-11 15:31:40|23.75|23.59|23.75|23.59|23.75|23.59|23.71|23.55|23
1741707110000|2025-03-11 15:31:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|19
1741707120000|2025-03-11 15:32:00|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|12
1741707130000|2025-03-11 15:32:10|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|44
1741707140000|2025-03-11 15:32:20|23.7|23.54|23.64|23.48|23.7|23.54|23.64|23.48|42
1741707150000|2025-03-11 15:32:30|23.65|23.49|23.65|23.49|23.69|23.53|23.65|23.49|27
1741707160000|2025-03-11 15:32:40|23.67|23.51|23.69|23.53|23.7|23.54|23.65|23.49|10
1741707170000|2025-03-11 15:32:50|23.65|23.49|23.65|23.49|23.69|23.53|23.65|23.49|26
1741707180000|2025-03-11 15:33:00|23.67|23.51|23.7|23.54|23.7|23.54|23.65|23.49|5
1741707190000|2025-03-11 15:33:10|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|19
1741707200000|2025-03-11 15:33:20|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|8
1741707210000|2025-03-11 15:33:30|23.69|23.53|23.7|23.54|23.74|23.58|23.69|23.53|11
1741707220000|2025-03-11 15:33:40|23.74|23.58|23.74|23.58|23.74|23.58|23.7|23.54|19
1741707230000|2025-03-11 15:33:50|23.75|23.59|23.75|23.59|23.75|23.59|23.74|23.58|10
1741707240000|2025-03-11 15:34:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|9
1741707250000|2025-03-11 15:34:10|23.75|23.59|23.75|23.59|23.75|23.59|23.74|23.58|53
1741707260000|2025-03-11 15:34:20|23.77|23.61|23.75|23.59|23.79|23.63|23.75|23.59|22
1741707270000|2025-03-11 15:34:30|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|9
1741707280000|2025-03-11 15:34:40|23.79|23.63|23.8|23.64|23.8|23.64|23.75|23.59|24
1741707290000|2025-03-11 15:34:50|23.77|23.61|23.8|23.64|23.8|23.64|23.75|23.59|15
1741707300000|2025-03-11 15:35:00|23.79|23.63|23.75|23.59|23.8|23.64|23.75|23.59|12
1741707310000|2025-03-11 15:35:10|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|79
1741707320000|2025-03-11 15:35:20|23.75|23.59|23.8|23.64|23.82|23.66|23.75|23.59|30
1741707330000|2025-03-11 15:35:30|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|35
1741707340000|2025-03-11 15:35:40|||||||||11
1741707350000|2025-03-11 15:35:50|||||||||7
1741707360000|2025-03-11 15:36:00|23.8|23.64|23.84|23.68|23.84|23.68|23.8|23.64|18
1741707370000|2025-03-11 15:36:10|23.82|23.66|23.8|23.64|23.84|23.68|23.79|23.63|17
1741707380000|2025-03-11 15:36:20|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|24
1741707390000|2025-03-11 15:36:30|23.8|23.64|23.8|23.64|23.84|23.68|23.79|23.63|11
1741707400000|2025-03-11 15:36:40|23.79|23.63|23.79|23.63|23.8|23.64|23.79|23.63|21
1741707410000|2025-03-11 15:36:50|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|14
1741707420000|2025-03-11 15:37:00|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|27
1741707430000|2025-03-11 15:37:10|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|30
1741707440000|2025-03-11 15:37:20|23.93|23.77|23.93|23.77|23.95|23.79|23.9|23.74|27
1741707450000|2025-03-11 15:37:30|23.95|23.79|23.89|23.73|23.95|23.79|23.89|23.73|10
1741707460000|2025-03-11 15:37:40|23.9|23.74|23.89|23.73|23.9|23.74|23.84|23.68|23
1741707470000|2025-03-11 15:37:50|23.87|23.71|23.89|23.73|23.9|23.74|23.87|23.71|31
1741707480000|2025-03-11 15:38:00|23.85|23.69|23.92|23.76|23.92|23.76|23.85|23.69|31
1741707490000|2025-03-11 15:38:10|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|10
1741707500000|2025-03-11 15:38:20|||||||||8
1741707510000|2025-03-11 15:38:30|23.96|23.8|23.9|23.74|23.96|23.8|23.9|23.74|26
1741707520000|2025-03-11 15:38:40|23.89|23.73|23.85|23.69|23.89|23.73|23.84|23.68|41
1741707530000|2025-03-11 15:38:50|23.84|23.68|23.84|23.68|23.85|23.69|23.84|23.68|9
1741707540000|2025-03-11 15:39:00|23.85|23.69|23.8|23.64|23.85|23.69|23.79|23.63|27
1741707550000|2025-03-11 15:39:10|23.79|23.63|23.79|23.63|23.8|23.64|23.79|23.63|7
1741707560000|2025-03-11 15:39:20|||||||||6
1741707570000|2025-03-11 15:39:30|23.78|23.62|23.78|23.62|23.79|23.63|23.74|23.58|64
1741707580000|2025-03-11 15:39:40|23.76|23.6|23.74|23.58|23.79|23.63|23.74|23.58|24
1741707590000|2025-03-11 15:39:50|23.73|23.57|23.73|23.57|23.73|23.57|23.69|23.53|21
1741707600000|2025-03-11 15:40:00|23.69|23.53|23.69|23.53|23.74|23.58|23.69|23.53|53
1741707610000|2025-03-11 15:40:10|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|39
1741707620000|2025-03-11 15:40:20|23.64|23.48|23.62|23.46|23.68|23.52|23.62|23.46|26
1741707630000|2025-03-11 15:40:30|23.6|23.44|23.57|23.41|23.62|23.46|23.57|23.41|60
1741707640000|2025-03-11 15:40:40|23.56|23.4|23.56|23.4|23.57|23.41|23.52|23.36|128
1741707650000|2025-03-11 15:40:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|7
1741707660000|2025-03-11 15:41:00|||||||||6
1741707670000|2025-03-11 15:41:10|23.58|23.42|23.58|23.42|23.62|23.46|23.58|23.42|63
1741707680000|2025-03-11 15:41:20|23.57|23.41|23.57|23.41|23.62|23.46|23.57|23.41|45
1741707690000|2025-03-11 15:41:30|23.61|23.45|23.63|23.47|23.65|23.49|23.61|23.45|63
1741707700000|2025-03-11 15:41:40|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|9
1741707710000|2025-03-11 15:41:50|||||||||16
1741707720000|2025-03-11 15:42:00|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|18
1741707730000|2025-03-11 15:42:10|23.58|23.42|23.62|23.46|23.62|23.46|23.57|23.41|11
1741707740000|2025-03-11 15:42:20|||||||||10
1741707750000|2025-03-11 15:42:30|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|9
1741707760000|2025-03-11 15:42:40|23.56|23.4|23.56|23.4|23.57|23.41|23.52|23.36|84
1741707770000|2025-03-11 15:42:50|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|24
1741707780000|2025-03-11 15:43:00|23.54|23.38|23.46|23.3|23.56|23.4|23.46|23.3|122
1741707790000|2025-03-11 15:43:10|23.47|23.31|23.47|23.31|23.51|23.35|23.46|23.3|118
1741707800000|2025-03-11 15:43:20|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|11
1741707810000|2025-03-11 15:43:30|||||||||70
1741707820000|2025-03-11 15:43:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|9
1741707830000|2025-03-11 15:43:50|||||||||24
1741707840000|2025-03-11 15:44:00|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|176
1741707850000|2025-03-11 15:44:10|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|68
1741707860000|2025-03-11 15:44:20|||||||||9
1741707870000|2025-03-11 15:44:30|||||||||10
1741707880000|2025-03-11 15:44:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|35
1741707890000|2025-03-11 15:44:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|32
1741707900000|2025-03-11 15:45:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|16
1741707910000|2025-03-11 15:45:10|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|27
1741707920000|2025-03-11 15:45:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|16
1741707930000|2025-03-11 15:45:30|23.42|23.26|23.46|23.3|23.46|23.3|23.42|23.26|37
1741707940000|2025-03-11 15:45:40|23.42|23.26|23.46|23.3|23.46|23.3|23.42|23.26|18
1741707950000|2025-03-11 15:45:50|23.47|23.31|23.57|23.41|23.57|23.41|23.46|23.3|78
1741707960000|2025-03-11 15:46:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|107
1741707970000|2025-03-11 15:46:10|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|15
1741707980000|2025-03-11 15:46:20|||||||||3
1741707990000|2025-03-11 15:46:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|16
1741708000000|2025-03-11 15:46:40|23.65|23.49|23.62|23.46|23.67|23.51|23.62|23.46|34
1741708010000|2025-03-11 15:46:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|14
1741708020000|2025-03-11 15:47:00|23.56|23.4|23.56|23.4|23.56|23.4|23.52|23.36|23
1741708030000|2025-03-11 15:47:10|23.52|23.36|23.62|23.46|23.63|23.47|23.52|23.36|26
1741708040000|2025-03-11 15:47:20|23.63|23.47|23.62|23.46|23.67|23.51|23.57|23.41|59
1741708050000|2025-03-11 15:47:30|23.58|23.42|23.57|23.41|23.62|23.46|23.57|23.41|20
1741708070000|2025-03-11 15:47:50|23.56|23.4|23.56|23.4|23.57|23.41|23.52|23.36|11
1741708080000|2025-03-11 15:48:00|23.54|23.38|23.52|23.36|23.56|23.4|23.52|23.36|16
1741708090000|2025-03-11 15:48:10|23.51|23.35|23.47|23.31|23.51|23.35|23.46|23.3|18
1741708100000|2025-03-11 15:48:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1741708110000|2025-03-11 15:48:30|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|21
1741708120000|2025-03-11 15:48:40|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|15
1741708130000|2025-03-11 15:48:50|23.56|23.4|23.47|23.31|23.56|23.4|23.47|23.31|49
1741708140000|2025-03-11 15:49:00|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|16
1741708150000|2025-03-11 15:49:10|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|5
1741708160000|2025-03-11 15:49:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|4
1741708170000|2025-03-11 15:49:30|||||||||4
1741708180000|2025-03-11 15:49:40|23.47|23.31|23.47|23.31|23.52|23.36|23.47|23.31|6
1741708190000|2025-03-11 15:49:50|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|7
1741708200000|2025-03-11 15:50:00|23.45|23.29|23.45|23.29|23.46|23.3|23.4|23.24|48
1741708210000|2025-03-11 15:50:10|23.46|23.3|23.39|23.23|23.46|23.3|23.39|23.23|44
1741708220000|2025-03-11 15:50:20|||||||||66
1741708230000|2025-03-11 15:50:30|||||||||29
1741708240000|2025-03-11 15:50:40|23.34|23.18|23.35|23.19|23.39|23.23|23.34|23.18|30
1741708250000|2025-03-11 15:50:50|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|18
1741708260000|2025-03-11 15:51:00|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|17
1741708270000|2025-03-11 15:51:10|23.44|23.28|23.45|23.29|23.45|23.29|23.4|23.24|46
1741708280000|2025-03-11 15:51:20|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|21
1741708290000|2025-03-11 15:51:30|23.44|23.28|23.5|23.34|23.5|23.34|23.44|23.28|39
1741708300000|2025-03-11 15:51:40|23.49|23.33|23.39|23.23|23.49|23.33|23.39|23.23|142
1741708310000|2025-03-11 15:51:50|23.4|23.24|23.4|23.24|23.44|23.28|23.4|23.24|14
1741708320000|2025-03-11 15:52:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|9
1741708330000|2025-03-11 15:52:10|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|11
1741708340000|2025-03-11 15:52:20|||||||||11
1741708350000|2025-03-11 15:52:30|23.46|23.3|23.5|23.34|23.5|23.34|23.45|23.29|20
1741708360000|2025-03-11 15:52:40|23.51|23.35|23.56|23.4|23.56|23.4|23.5|23.34|10
1741708370000|2025-03-11 15:52:50|||||||||14
1741708380000|2025-03-11 15:53:00|23.57|23.41|23.56|23.4|23.61|23.45|23.56|23.4|7
1741708390000|2025-03-11 15:53:10|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|7
1741708400000|2025-03-11 15:53:20|23.57|23.41|23.59|23.43|23.61|23.45|23.56|23.4|23
1741708410000|2025-03-11 15:53:30|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|7
1741708420000|2025-03-11 15:53:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|23
1741708430000|2025-03-11 15:53:50|||||||||5
1741708440000|2025-03-11 15:54:00|23.45|23.29|23.45|23.29|23.5|23.34|23.45|23.29|13
1741708450000|2025-03-11 15:54:10|23.48|23.32|23.5|23.34|23.51|23.35|23.46|23.3|30
1741708460000|2025-03-11 15:54:20|23.45|23.29|23.45|23.29|23.5|23.34|23.45|23.29|35
1741708470000|2025-03-11 15:54:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|29
1741708480000|2025-03-11 15:54:40|23.51|23.35|23.5|23.34|23.53|23.37|23.5|23.34|16
1741708500000|2025-03-11 15:55:00|||||||||3
1741708510000|2025-03-11 15:55:10|||||||||38
1741708520000|2025-03-11 15:55:20|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|35
1741708530000|2025-03-11 15:55:30|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|1
1741708540000|2025-03-11 15:55:40|23.5|23.34|23.55|23.39|23.55|23.39|23.49|23.33|63
1741708550000|2025-03-11 15:55:50|||||||||3
1741708560000|2025-03-11 15:56:00|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|70
1741708570000|2025-03-11 15:56:10|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|16
1741708580000|2025-03-11 15:56:20|||||||||3
1741708590000|2025-03-11 15:56:30|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|63
1741708600000|2025-03-11 15:56:40|23.6|23.44|23.58|23.42|23.61|23.45|23.56|23.4|41
1741708610000|2025-03-11 15:56:50|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|14
1741708620000|2025-03-11 15:57:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|12
1741708630000|2025-03-11 15:57:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|4
1741708640000|2025-03-11 15:57:20|23.62|23.46|23.62|23.46|23.64|23.48|23.61|23.45|13
1741708650000|2025-03-11 15:57:30|23.64|23.48|23.61|23.45|23.64|23.48|23.56|23.4|36
1741708660000|2025-03-11 15:57:40|23.6|23.44|23.56|23.4|23.6|23.44|23.56|23.4|3
1741708670000|2025-03-11 15:57:50|23.59|23.43|23.61|23.45|23.61|23.45|23.56|23.4|12
1741708680000|2025-03-11 15:58:00|23.62|23.46|23.62|23.46|23.62|23.46|23.61|23.45|19
1741708690000|2025-03-11 15:58:10|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|3
1741708700000|2025-03-11 15:58:20|23.62|23.46|23.67|23.51|23.72|23.56|23.61|23.45|63
1741708710000|2025-03-11 15:58:30|||||||||2
1741708720000|2025-03-11 15:58:40|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|3
1741708730000|2025-03-11 15:58:50|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|4
1741708740000|2025-03-11 15:59:00|23.68|23.52|23.72|23.56|23.72|23.56|23.67|23.51|16
1741708750000|2025-03-11 15:59:10|23.7|23.54|23.72|23.56|23.72|23.56|23.67|23.51|9
1741708760000|2025-03-11 15:59:20|23.7|23.54|23.72|23.56|23.72|23.56|23.67|23.51|21
1741708770000|2025-03-11 15:59:30|23.73|23.57|23.73|23.57|23.73|23.57|23.72|23.56|4
1741708780000|2025-03-11 15:59:40|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|1
1741708790000|2025-03-11 15:59:50|23.77|23.61|23.73|23.57|23.78|23.62|23.73|23.57|167
1741708800000|2025-03-11 16:00:00|23.78|23.62|23.84|23.68|23.86|23.7|23.77|23.61|44
1741708810000|2025-03-11 16:00:10|23.83|23.67|23.84|23.68|23.88|23.72|23.83|23.67|63
1741708820000|2025-03-11 16:00:20|23.83|23.67|23.83|23.67|23.88|23.72|23.83|23.67|84
1741708830000|2025-03-11 16:00:30|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|24
1741708840000|2025-03-11 16:00:40|23.84|23.68|23.83|23.67|23.84|23.68|23.83|23.67|6
1741708850000|2025-03-11 16:00:50|23.86|23.7|23.84|23.68|23.88|23.72|23.83|23.67|17
1741708860000|2025-03-11 16:01:00|23.88|23.72|23.88|23.72|23.89|23.73|23.84|23.68|25
1741708870000|2025-03-11 16:01:10|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|28
1741708880000|2025-03-11 16:01:20|23.83|23.67|23.82|23.66|23.88|23.72|23.77|23.61|80
1741708890000|2025-03-11 16:01:30|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|14
1741708900000|2025-03-11 16:01:40|23.76|23.6|23.77|23.61|23.82|23.66|23.76|23.6|36
1741708910000|2025-03-11 16:01:50|||||||||6
1741708920000|2025-03-11 16:02:00|23.76|23.6|23.72|23.56|23.76|23.6|23.71|23.55|45
1741708930000|2025-03-11 16:02:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|7
1741708940000|2025-03-11 16:02:20|23.67|23.51|23.66|23.5|23.71|23.55|23.66|23.5|23
1741708950000|2025-03-11 16:02:30|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|23
1741708960000|2025-03-11 16:02:40|23.67|23.51|23.69|23.53|23.71|23.55|23.66|23.5|24
1741708970000|2025-03-11 16:02:50|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|5
1741708980000|2025-03-11 16:03:00|23.67|23.51|23.71|23.55|23.71|23.55|23.66|23.5|4
1741708990000|2025-03-11 16:03:10|23.67|23.51|23.71|23.55|23.71|23.55|23.67|23.51|8
1741709000000|2025-03-11 16:03:20|23.72|23.56|23.72|23.56|23.77|23.61|23.71|23.55|13
1741709010000|2025-03-11 16:03:30|23.76|23.6|23.72|23.56|23.77|23.61|23.71|23.55|49
1741709020000|2025-03-11 16:03:40|23.76|23.6|23.77|23.61|23.77|23.61|23.74|23.58|13
1741709030000|2025-03-11 16:03:50|23.76|23.6|23.8|23.64|23.82|23.66|23.76|23.6|22
1741709040000|2025-03-11 16:04:00|23.82|23.66|23.82|23.66|23.82|23.66|23.77|23.61|11
1741709050000|2025-03-11 16:04:10|23.77|23.61|23.77|23.61|23.8|23.64|23.77|23.61|24
1741709060000|2025-03-11 16:04:20|23.78|23.62|23.82|23.66|23.82|23.66|23.78|23.62|4
1741709070000|2025-03-11 16:04:30|23.78|23.62|23.82|23.66|23.82|23.66|23.78|23.62|4
1741709080000|2025-03-11 16:04:40|23.78|23.62|23.78|23.62|23.8|23.64|23.77|23.61|17
1741709090000|2025-03-11 16:04:50|23.8|23.64|23.82|23.66|23.82|23.66|23.78|23.62|7
1741709100000|2025-03-11 16:05:00|23.8|23.64|23.86|23.7|23.88|23.72|23.8|23.64|22
1741709110000|2025-03-11 16:05:10|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|13
1741709120000|2025-03-11 16:05:20|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|31
1741709130000|2025-03-11 16:05:30|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|20
1741709140000|2025-03-11 16:05:40|23.78|23.62|23.78|23.62|23.82|23.66|23.77|23.61|14
1741709150000|2025-03-11 16:05:50|23.8|23.64|23.78|23.62|23.82|23.66|23.78|23.62|5
1741709160000|2025-03-11 16:06:00|23.82|23.66|23.72|23.56|23.82|23.66|23.72|23.56|8
1741709170000|2025-03-11 16:06:10|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|8
1741709180000|2025-03-11 16:06:20|||||||||9
1741709190000|2025-03-11 16:06:30|23.78|23.62|23.82|23.66|23.82|23.66|23.78|23.62|12
1741709200000|2025-03-11 16:06:40|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|3
1741709210000|2025-03-11 16:06:50|23.82|23.66|23.82|23.66|23.83|23.67|23.82|23.66|4
1741709220000|2025-03-11 16:07:00|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|18
1741709230000|2025-03-11 16:07:10|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|39
1741709240000|2025-03-11 16:07:20|23.93|23.77|23.93|23.77|23.93|23.77|23.92|23.76|64
1741709250000|2025-03-11 16:07:30|23.94|23.78|23.93|23.77|23.98|23.82|23.93|23.77|12
1741709260000|2025-03-11 16:07:40|23.88|23.72|23.93|23.77|23.93|23.77|23.88|23.72|13
1741709270000|2025-03-11 16:07:50|23.92|23.76|23.88|23.72|23.93|23.77|23.88|23.72|32
1741709280000|2025-03-11 16:08:00|23.9|23.74|23.88|23.72|23.9|23.74|23.87|23.71|27
1741709290000|2025-03-11 16:08:10|23.87|23.71|23.87|23.71|23.88|23.72|23.87|23.71|2
1741709300000|2025-03-11 16:08:20|23.88|23.72|23.82|23.66|23.88|23.72|23.82|23.66|41
1741709310000|2025-03-11 16:08:30|23.81|23.65|23.77|23.61|23.81|23.65|23.77|23.61|8
1741709320000|2025-03-11 16:08:40|23.79|23.63|23.77|23.61|23.82|23.66|23.77|23.61|9
1741709330000|2025-03-11 16:08:50|23.78|23.62|23.82|23.66|23.82|23.66|23.77|23.61|5
1741709340000|2025-03-11 16:09:00|23.8|23.64|23.82|23.66|23.82|23.66|23.78|23.62|7
1741709350000|2025-03-11 16:09:10|23.83|23.67|23.8|23.64|23.83|23.67|23.77|23.61|5
1741709360000|2025-03-11 16:09:20|23.82|23.66|23.83|23.67|23.83|23.67|23.78|23.62|4
1741709370000|2025-03-11 16:09:30|23.88|23.72|23.88|23.72|23.88|23.72|23.87|23.71|10
1741709380000|2025-03-11 16:09:40|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|16
1741709390000|2025-03-11 16:09:50|23.87|23.71|23.83|23.67|23.87|23.71|23.83|23.67|17
1741709400000|2025-03-11 16:10:00|23.82|23.66|23.88|23.72|23.88|23.72|23.82|23.66|16
1741709410000|2025-03-11 16:10:10|||||||||12
1741709420000|2025-03-11 16:10:20|23.89|23.73|23.94|23.78|23.96|23.8|23.89|23.73|51
1741709430000|2025-03-11 16:10:30|23.98|23.82|23.98|23.82|23.98|23.82|23.96|23.8|53
1741709440000|2025-03-11 16:10:40|23.99|23.83|23.99|23.83|24.03|23.87|23.98|23.82|22
1741709450000|2025-03-11 16:10:50|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|47
1741709460000|2025-03-11 16:11:00|23.93|23.77|23.98|23.82|23.98|23.82|23.93|23.77|20
1741709470000|2025-03-11 16:11:10|23.97|23.81|23.97|23.81|23.98|23.82|23.93|23.77|19
1741709480000|2025-03-11 16:11:20|23.95|23.79|23.97|23.81|23.98|23.82|23.95|23.79|5
1741709490000|2025-03-11 16:11:30|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|29
1741709500000|2025-03-11 16:11:40|23.95|23.79|23.97|23.81|23.97|23.81|23.92|23.76|15
1741709510000|2025-03-11 16:11:50|23.95|23.79|23.97|23.81|23.97|23.81|23.93|23.77|21
1741709520000|2025-03-11 16:12:00|23.93|23.77|23.92|23.76|23.93|23.77|23.92|23.76|25
1741709530000|2025-03-11 16:12:10|23.93|23.77|23.93|23.77|23.93|23.77|23.92|23.76|65
1741709540000|2025-03-11 16:12:20|23.97|23.81|23.92|23.76|23.97|23.81|23.92|23.76|34
1741709550000|2025-03-11 16:12:30|||||||||6
1741709560000|2025-03-11 16:12:40|23.93|23.77|23.93|23.77|23.97|23.81|23.93|23.77|17
1741709570000|2025-03-11 16:12:50|23.97|23.81|23.95|23.79|23.98|23.82|23.93|23.77|7
1741709580000|2025-03-11 16:13:00|23.97|23.81|23.98|23.82|23.98|23.82|23.93|23.77|8
1741709590000|2025-03-11 16:13:10|||||||||23
1741709600000|2025-03-11 16:13:20|23.97|23.81|23.98|23.82|23.98|23.82|23.93|23.77|19
1741709610000|2025-03-11 16:13:30|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|5
1741709620000|2025-03-11 16:13:40|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|8
1741709630000|2025-03-11 16:13:50|24.01|23.85|24.03|23.87|24.03|23.87|23.99|23.83|39
1741709640000|2025-03-11 16:14:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|14
1741709650000|2025-03-11 16:14:10|24.01|23.85|23.99|23.83|24.03|23.87|23.98|23.82|30
1741709660000|2025-03-11 16:14:20|23.98|23.82|24.03|23.87|24.03|23.87|23.98|23.82|9
1741709670000|2025-03-11 16:14:30|24.01|23.85|24.04|23.88|24.04|23.88|24.01|23.85|53
1741709680000|2025-03-11 16:14:40|||||||||39
1741709690000|2025-03-11 16:14:50|24.03|23.87|23.99|23.83|24.04|23.88|23.99|23.83|21
1741709700000|2025-03-11 16:15:00|24.01|23.85|24.03|23.87|24.03|23.87|23.99|23.83|88
1741709710000|2025-03-11 16:15:10|24.04|23.88|23.98|23.82|24.04|23.88|23.98|23.82|21
1741709720000|2025-03-11 16:15:20|23.99|23.83|23.99|23.83|23.99|23.83|23.98|23.82|12
1741709730000|2025-03-11 16:15:30|23.98|23.82|23.98|23.82|23.99|23.83|23.98|23.82|8
1741709740000|2025-03-11 16:15:40|23.99|23.83|23.99|23.83|23.99|23.83|23.98|23.82|11
1741709750000|2025-03-11 16:15:50|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|39
1741709760000|2025-03-11 16:16:00|23.92|23.76|23.98|23.82|23.98|23.82|23.92|23.76|24
1741709770000|2025-03-11 16:16:10|23.93|23.77|23.93|23.77|23.93|23.77|23.92|23.76|7
1741709780000|2025-03-11 16:16:20|||||||||7
1741709790000|2025-03-11 16:16:30|23.92|23.76|23.92|23.76|23.93|23.77|23.88|23.72|14
1741709800000|2025-03-11 16:16:40|23.93|23.77|23.88|23.72|23.93|23.77|23.88|23.72|16
1741709810000|2025-03-11 16:16:50|23.92|23.76|23.88|23.72|23.92|23.76|23.88|23.72|41
1741709820000|2025-03-11 16:17:00|23.87|23.71|23.87|23.71|23.88|23.72|23.87|23.71|12
1741709830000|2025-03-11 16:17:10|23.88|23.72|23.92|23.76|23.93|23.77|23.88|23.72|18
1741709840000|2025-03-11 16:17:20|23.88|23.72|23.93|23.77|23.93|23.77|23.88|23.72|15
1741709850000|2025-03-11 16:17:30|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|39
1741709860000|2025-03-11 16:17:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|6
1741709870000|2025-03-11 16:17:50|||||||||13
1741709880000|2025-03-11 16:18:00|||||||||27
1741709890000|2025-03-11 16:18:10|23.92|23.76|23.93|23.77|23.93|23.77|23.92|23.76|5
1741709900000|2025-03-11 16:18:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|38
1741709910000|2025-03-11 16:18:30|23.97|23.81|23.93|23.77|23.97|23.81|23.93|23.77|30
1741709920000|2025-03-11 16:18:40|||||||||7
1741709930000|2025-03-11 16:18:50|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|39
1741709940000|2025-03-11 16:19:00|23.93|23.77|23.95|23.79|23.95|23.79|23.92|23.76|21
1741709950000|2025-03-11 16:19:10|23.93|23.77|23.88|23.72|23.98|23.82|23.88|23.72|101
1741709960000|2025-03-11 16:19:20|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|4
1741709970000|2025-03-11 16:19:30|23.87|23.71|23.9|23.74|23.92|23.76|23.87|23.71|19
1741709980000|2025-03-11 16:19:40|23.88|23.72|23.87|23.71|23.92|23.76|23.87|23.71|50
1741709990000|2025-03-11 16:19:50|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|37
1741710000000|2025-03-11 16:20:00|23.88|23.72|23.92|23.76|23.92|23.76|23.88|23.72|24
1741710010000|2025-03-11 16:20:10|23.9|23.74|23.92|23.76|23.92|23.76|23.9|23.74|7
1741710020000|2025-03-11 16:20:20|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|20
1741710030000|2025-03-11 16:20:30|23.92|23.76|23.88|23.72|23.92|23.76|23.88|23.72|22
1741710040000|2025-03-11 16:20:40|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|4
1741710050000|2025-03-11 16:20:50|||||||||5
1741710060000|2025-03-11 16:21:00|23.86|23.7|23.88|23.72|23.92|23.76|23.82|23.66|68
1741710070000|2025-03-11 16:21:10|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|17
1741710080000|2025-03-11 16:21:20|23.9|23.74|23.92|23.76|23.92|23.76|23.88|23.72|5
1741710090000|2025-03-11 16:21:30|23.9|23.74|23.87|23.71|23.92|23.76|23.87|23.71|12
1741710100000|2025-03-11 16:21:40|||||||||7
1741710110000|2025-03-11 16:21:50|23.86|23.7|23.82|23.66|23.86|23.7|23.81|23.65|46
1741710120000|2025-03-11 16:22:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|160
1741710130000|2025-03-11 16:22:10|23.8|23.64|23.76|23.6|23.81|23.65|23.76|23.6|24
1741710140000|2025-03-11 16:22:20|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|45
1741710150000|2025-03-11 16:22:30|23.8|23.64|23.78|23.62|23.81|23.65|23.76|23.6|43
1741710160000|2025-03-11 16:22:40|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|19
1741710170000|2025-03-11 16:22:50|23.76|23.6|23.7|23.54|23.76|23.6|23.7|23.54|90
1741710180000|2025-03-11 16:23:00|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|31
1741710190000|2025-03-11 16:23:10|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|65
1741710200000|2025-03-11 16:23:20|23.82|23.66|23.81|23.65|23.86|23.7|23.81|23.65|31
1741710210000|2025-03-11 16:23:30|23.8|23.64|23.81|23.65|23.81|23.65|23.76|23.6|26
1741710220000|2025-03-11 16:23:40|23.82|23.66|23.82|23.66|23.82|23.66|23.81|23.65|21
1741710230000|2025-03-11 16:23:50|23.84|23.68|23.82|23.66|23.86|23.7|23.82|23.66|17
1741710240000|2025-03-11 16:24:00|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|35
1741710250000|2025-03-11 16:24:10|||||||||9
1741710260000|2025-03-11 16:24:20|23.89|23.73|23.87|23.71|23.92|23.76|23.87|23.71|25
1741710270000|2025-03-11 16:24:30|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|11
1741710280000|2025-03-11 16:24:40|23.92|23.76|23.92|23.76|23.92|23.76|23.91|23.75|5
1741710290000|2025-03-11 16:24:50|23.91|23.75|23.87|23.71|23.91|23.75|23.87|23.71|15
1741710300000|2025-03-11 16:25:00|23.86|23.7|23.86|23.7|23.87|23.71|23.86|23.7|22
1741710310000|2025-03-11 16:25:10|23.87|23.71|23.89|23.73|23.91|23.75|23.86|23.7|12
1741710320000|2025-03-11 16:25:20|23.87|23.71|23.87|23.71|23.87|23.71|23.86|23.7|1
1741710330000|2025-03-11 16:25:30|23.86|23.7|23.87|23.71|23.91|23.75|23.86|23.7|45
1741710340000|2025-03-11 16:25:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1741710350000|2025-03-11 16:25:50|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|31
1741710360000|2025-03-11 16:26:00|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|12
1741710370000|2025-03-11 16:26:10|23.83|23.67|23.86|23.7|23.86|23.7|23.81|23.65|7
1741710380000|2025-03-11 16:26:20|23.81|23.65|23.75|23.59|23.81|23.65|23.75|23.59|20
1741710390000|2025-03-11 16:26:30|23.76|23.6|23.75|23.59|23.8|23.64|23.74|23.58|28
1741710400000|2025-03-11 16:26:40|||||||||8
1741710410000|2025-03-11 16:26:50|23.76|23.6|23.8|23.64|23.8|23.64|23.76|23.6|14
1741710420000|2025-03-11 16:27:00|23.76|23.6|23.8|23.64|23.8|23.64|23.76|23.6|9
1741710430000|2025-03-11 16:27:10|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|42
1741710440000|2025-03-11 16:27:20|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|42
1741710450000|2025-03-11 16:27:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|11
1741710460000|2025-03-11 16:27:40|23.87|23.71|23.87|23.71|23.87|23.71|23.86|23.7|2
1741710470000|2025-03-11 16:27:50|23.86|23.7|23.82|23.66|23.87|23.71|23.81|23.65|52
1741710480000|2025-03-11 16:28:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|6
1741710490000|2025-03-11 16:28:10|23.85|23.69|23.86|23.7|23.89|23.73|23.85|23.69|37
1741710500000|2025-03-11 16:28:20|23.87|23.71|23.91|23.75|23.91|23.75|23.86|23.7|11
1741710510000|2025-03-11 16:28:30|23.92|23.76|23.92|23.76|23.92|23.76|23.91|23.75|23
1741710520000|2025-03-11 16:28:40|||||||||13
1741710530000|2025-03-11 16:28:50|||||||||5
1741710540000|2025-03-11 16:29:00|23.97|23.81|23.97|23.81|23.97|23.81|23.92|23.76|50
1741710550000|2025-03-11 16:29:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|57
1741710560000|2025-03-11 16:29:20|23.91|23.75|23.86|23.7|23.92|23.76|23.86|23.7|67
1741710570000|2025-03-11 16:29:30|23.87|23.71|23.91|23.75|23.91|23.75|23.86|23.7|24
1741710580000|2025-03-11 16:29:40|23.89|23.73|23.87|23.71|23.91|23.75|23.86|23.7|16
1741710590000|2025-03-11 16:29:50|23.86|23.7|23.87|23.71|23.91|23.75|23.86|23.7|44
1741710600000|2025-03-11 16:30:00|23.86|23.7|23.81|23.65|23.86|23.7|23.8|23.64|58
1741710610000|2025-03-11 16:30:10|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|7
1741710620000|2025-03-11 16:30:20|||||||||1
1741710630000|2025-03-11 16:30:30|23.82|23.66|23.86|23.7|23.86|23.7|23.82|23.66|27
1741710640000|2025-03-11 16:30:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|42
1741710650000|2025-03-11 16:30:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|43
1741710660000|2025-03-11 16:31:00|23.76|23.6|23.8|23.64|23.81|23.65|23.76|23.6|20
1741710670000|2025-03-11 16:31:10|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|1
1741710680000|2025-03-11 16:31:20|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|34
1741710690000|2025-03-11 16:31:30|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|1
1741710700000|2025-03-11 16:31:40|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|6
1741710710000|2025-03-11 16:31:50|23.84|23.68|23.86|23.7|23.86|23.7|23.84|23.68|38
1741710720000|2025-03-11 16:32:00|23.87|23.71|23.91|23.75|23.92|23.76|23.86|23.7|41
1741710730000|2025-03-11 16:32:10|23.87|23.71|23.76|23.6|23.87|23.71|23.76|23.6|35
1741710740000|2025-03-11 16:32:20|23.8|23.64|23.76|23.6|23.8|23.64|23.75|23.59|13
1741710750000|2025-03-11 16:32:30|23.75|23.59|23.76|23.6|23.8|23.64|23.75|23.59|26
1741710760000|2025-03-11 16:32:40|23.78|23.62|23.76|23.6|23.78|23.62|23.75|23.59|0
1741710770000|2025-03-11 16:32:50|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|6
1741710780000|2025-03-11 16:33:00|23.8|23.64|23.76|23.6|23.81|23.65|23.76|23.6|5
1741710790000|2025-03-11 16:33:10|23.8|23.64|23.78|23.62|23.81|23.65|23.76|23.6|2
1741710800000|2025-03-11 16:33:20|23.8|23.64|23.75|23.59|23.81|23.65|23.75|23.59|51
1741710810000|2025-03-11 16:33:30|23.78|23.62|23.78|23.62|23.78|23.62|23.75|23.59|31
1741710820000|2025-03-11 16:33:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|51
1741710830000|2025-03-11 16:33:50|23.74|23.58|23.7|23.54|23.75|23.59|23.7|23.54|25
1741710840000|2025-03-11 16:34:00|23.72|23.56|23.74|23.58|23.75|23.59|23.72|23.56|156
1741710850000|2025-03-11 16:34:10|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|21
1741710860000|2025-03-11 16:34:20|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|10
1741710870000|2025-03-11 16:34:30|||||||||2
1741710880000|2025-03-11 16:34:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|17
1741710890000|2025-03-11 16:34:50|23.75|23.59|23.75|23.59|23.75|23.59|23.7|23.54|38
1741710900000|2025-03-11 16:35:00|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|55
1741710910000|2025-03-11 16:35:10|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|13
1741710920000|2025-03-11 16:35:20|||||||||8
1741710930000|2025-03-11 16:35:30|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|17
1741710940000|2025-03-11 16:35:40|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|11
1741710950000|2025-03-11 16:35:50|23.67|23.51|23.65|23.49|23.7|23.54|23.65|23.49|30
1741710960000|2025-03-11 16:36:00|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|5
1741710970000|2025-03-11 16:36:10|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|74
1741710980000|2025-03-11 16:36:20|23.65|23.49|23.7|23.54|23.7|23.54|23.64|23.48|29
1741710990000|2025-03-11 16:36:30|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|31
1741711000000|2025-03-11 16:36:40|||||||||6
1741711010000|2025-03-11 16:36:50|23.73|23.57|23.7|23.54|23.73|23.57|23.7|23.54|50
1741711020000|2025-03-11 16:37:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|39
1741711030000|2025-03-11 16:37:10|||||||||6
1741711040000|2025-03-11 16:37:20|23.76|23.6|23.8|23.64|23.8|23.64|23.75|23.59|32
1741711050000|2025-03-11 16:37:30|23.78|23.62|23.8|23.64|23.81|23.65|23.76|23.6|70
1741711060000|2025-03-11 16:37:40|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|15
1741711070000|2025-03-11 16:37:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|55
1741711080000|2025-03-11 16:38:00|23.81|23.65|23.81|23.65|23.86|23.7|23.81|23.65|17
1741711090000|2025-03-11 16:38:10|23.85|23.69|23.81|23.65|23.86|23.7|23.81|23.65|26
1741711100000|2025-03-11 16:38:20|||||||||7
1741711110000|2025-03-11 16:38:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|26
1741711120000|2025-03-11 16:38:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|16
1741711130000|2025-03-11 16:38:50|||||||||4
1741711140000|2025-03-11 16:39:00|||||||||1
1741711150000|2025-03-11 16:39:10|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|22
1741711160000|2025-03-11 16:39:20|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|4
1741711170000|2025-03-11 16:39:30|||||||||8
1741711180000|2025-03-11 16:39:40|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|30
1741711190000|2025-03-11 16:39:50|||||||||26
1741711200000|2025-03-11 16:40:00|23.85|23.69|23.86|23.7|23.86|23.7|23.81|23.65|35
1741711210000|2025-03-11 16:40:10|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|10
1741711220000|2025-03-11 16:40:20|23.87|23.71|23.86|23.7|23.89|23.73|23.86|23.7|6
1741711230000|2025-03-11 16:40:30|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|9
1741711240000|2025-03-11 16:40:40|23.89|23.73|23.92|23.76|23.92|23.76|23.87|23.71|83
1741711250000|2025-03-11 16:40:50|23.96|23.8|23.94|23.78|23.97|23.81|23.92|23.76|70
1741711260000|2025-03-11 16:41:00|23.97|23.81|23.97|23.81|23.98|23.82|23.92|23.76|20
1741711270000|2025-03-11 16:41:10|23.92|23.76|23.94|23.78|23.97|23.81|23.92|23.76|16
1741711280000|2025-03-11 16:41:20|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|5
1741711290000|2025-03-11 16:41:30|||||||||10
1741711300000|2025-03-11 16:41:40|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|18
1741711310000|2025-03-11 16:41:50|23.91|23.75|23.86|23.7|23.91|23.75|23.86|23.7|40
1741711320000|2025-03-11 16:42:00|23.85|23.69|23.86|23.7|23.86|23.7|23.81|23.65|31
1741711330000|2025-03-11 16:42:10|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|28
1741711340000|2025-03-11 16:42:20|||||||||1
1741711350000|2025-03-11 16:42:30|23.87|23.71|23.87|23.71|23.91|23.75|23.87|23.71|7
1741711360000|2025-03-11 16:42:40|23.91|23.75|23.81|23.65|23.91|23.75|23.81|23.65|47
1741711370000|2025-03-11 16:42:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|16
1741711380000|2025-03-11 16:43:00|23.78|23.62|23.74|23.58|23.78|23.62|23.69|23.53|41
1741711390000|2025-03-11 16:43:10|23.75|23.59|23.76|23.6|23.76|23.6|23.74|23.58|10
1741711400000|2025-03-11 16:43:20|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|34
1741711410000|2025-03-11 16:43:30|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|11
1741711420000|2025-03-11 16:43:40|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|32
1741711430000|2025-03-11 16:43:50|23.87|23.71|23.87|23.71|23.89|23.73|23.86|23.7|80
1741711440000|2025-03-11 16:44:00|23.91|23.75|23.87|23.71|23.91|23.75|23.87|23.71|29
1741711450000|2025-03-11 16:44:10|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|29
1741711460000|2025-03-11 16:44:20|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|18
1741711470000|2025-03-11 16:44:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|3
1741711480000|2025-03-11 16:44:40|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|2
1741711490000|2025-03-11 16:44:50|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|44
1741711500000|2025-03-11 16:45:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|38
1741711510000|2025-03-11 16:45:10|23.96|23.8|23.96|23.8|23.96|23.8|23.94|23.78|31
1741711520000|2025-03-11 16:45:20|23.94|23.78|23.92|23.76|23.96|23.8|23.92|23.76|34
1741711530000|2025-03-11 16:45:30|23.94|23.78|23.91|23.75|23.96|23.8|23.91|23.75|39
1741711540000|2025-03-11 16:45:40|23.92|23.76|23.96|23.8|23.97|23.81|23.92|23.76|56
1741711550000|2025-03-11 16:45:50|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|4
1741711560000|2025-03-11 16:46:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|114
1741711570000|2025-03-11 16:46:10|||||||||10
1741711580000|2025-03-11 16:46:20|24.02|23.86|24.02|23.86|24.03|23.87|24.01|23.85|39
1741711590000|2025-03-11 16:46:30|||||||||17
1741711600000|2025-03-11 16:46:40|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|4
1741711610000|2025-03-11 16:46:50|24.02|23.86|24.07|23.91|24.07|23.91|24.02|23.86|134
1741711620000|2025-03-11 16:47:00|||||||||24
1741711630000|2025-03-11 16:47:10|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|48
1741711640000|2025-03-11 16:47:20|24.1|23.94|24.07|23.91|24.13|23.97|24.07|23.91|69
1741711650000|2025-03-11 16:47:30|24.06|23.9|24.02|23.86|24.07|23.91|24.02|23.86|65
1741711660000|2025-03-11 16:47:40|24.06|23.9|24.07|23.91|24.07|23.91|24.02|23.86|25
1741711670000|2025-03-11 16:47:50|||||||||2
1741711680000|2025-03-11 16:48:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|36
1741711690000|2025-03-11 16:48:10|||||||||2
1741711700000|2025-03-11 16:48:20|||||||||4
1741711710000|2025-03-11 16:48:30|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|66
1741711720000|2025-03-11 16:48:40|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|15
1741711730000|2025-03-11 16:48:50|||||||||18
1741711740000|2025-03-11 16:49:00|24.02|23.86|24.01|23.85|24.06|23.9|24.01|23.85|17
1741711750000|2025-03-11 16:49:10|24.02|23.86|24.01|23.85|24.06|23.9|24.01|23.85|23
1741711760000|2025-03-11 16:49:20|24|23.84|23.96|23.8|24|23.84|23.95|23.79|86
1741711770000|2025-03-11 16:49:30|23.98|23.82|24.01|23.85|24.01|23.85|23.98|23.82|7
1741711780000|2025-03-11 16:49:40|||||||||1
1741711790000|2025-03-11 16:49:50|||||||||2
1741711800000|2025-03-11 16:50:00|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|29
1741711810000|2025-03-11 16:50:10|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|12
1741711820000|2025-03-11 16:50:20|23.97|23.81|24.01|23.85|24.01|23.85|23.97|23.81|25
1741711830000|2025-03-11 16:50:30|23.97|23.81|23.97|23.81|24.01|23.85|23.96|23.8|13
1741711840000|2025-03-11 16:50:40|23.99|23.83|24.02|23.86|24.02|23.86|23.96|23.8|32
1741711850000|2025-03-11 16:50:50|||||||||3
1741711860000|2025-03-11 16:51:00|24.01|23.85|23.96|23.8|24.01|23.85|23.96|23.8|41
1741711870000|2025-03-11 16:51:10|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|3
1741711880000|2025-03-11 16:51:20|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|2
1741711890000|2025-03-11 16:51:30|23.97|23.81|24.01|23.85|24.01|23.85|23.97|23.81|15
1741711900000|2025-03-11 16:51:40|23.97|23.81|24.02|23.86|24.02|23.86|23.97|23.81|13
1741711910000|2025-03-11 16:51:50|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|18
1741711920000|2025-03-11 16:52:00|24.01|23.85|23.96|23.8|24.01|23.85|23.96|23.8|7
1741711930000|2025-03-11 16:52:10|23.97|23.81|24.02|23.86|24.02|23.86|23.97|23.81|19
1741711940000|2025-03-11 16:52:20|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|3
1741711950000|2025-03-11 16:52:30|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|18
1741711960000|2025-03-11 16:52:40|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|22
1741711970000|2025-03-11 16:52:50|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|0
1741711980000|2025-03-11 16:53:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|6
1741711990000|2025-03-11 16:53:10|24.07|23.91|24.13|23.97|24.13|23.97|24.07|23.91|37
1741712000000|2025-03-11 16:53:20|24.17|24.01|24.18|24.02|24.18|24.02|24.13|23.97|92
1741712010000|2025-03-11 16:53:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|42
1741712020000|2025-03-11 16:53:40|24.18|24.02|24.18|24.02|24.19|24.03|24.18|24.02|3
1741712030000|2025-03-11 16:53:50|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|39
1741712040000|2025-03-11 16:54:00|24.19|24.03|24.19|24.03|24.19|24.03|24.18|24.02|41
1741712050000|2025-03-11 16:54:10|24.18|24.02|24.18|24.02|24.19|24.03|24.14|23.98|51
1741712060000|2025-03-11 16:54:20|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|18
1741712070000|2025-03-11 16:54:30|24.16|24|24.15|23.99|24.18|24.02|24.13|23.97|24
1741712080000|2025-03-11 16:54:40|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|6
1741712090000|2025-03-11 16:54:50|24.13|23.97|24.13|23.97|24.15|23.99|24.13|23.97|55
1741712100000|2025-03-11 16:55:00|24.12|23.96|24.07|23.91|24.13|23.97|24.07|23.91|13
1741712110000|2025-03-11 16:55:10|24.08|23.92|24.12|23.96|24.12|23.96|24.07|23.91|10
1741712120000|2025-03-11 16:55:20|||||||||18
1741712130000|2025-03-11 16:55:30|24.07|23.91|24.08|23.92|24.12|23.96|24.07|23.91|25
1741712140000|2025-03-11 16:55:40|24.07|23.91|24.07|23.91|24.08|23.92|24.07|23.91|12
1741712150000|2025-03-11 16:55:50|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|36
1741712160000|2025-03-11 16:56:00|24.08|23.92|24.07|23.91|24.12|23.96|24.07|23.91|38
1741712170000|2025-03-11 16:56:10|24.08|23.92|24.13|23.97|24.13|23.97|24.08|23.92|24
1741712180000|2025-03-11 16:56:20|||||||||5
1741712190000|2025-03-11 16:56:30|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|15
1741712200000|2025-03-11 16:56:40|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|24
1741712210000|2025-03-11 16:56:50|||||||||16
1741712220000|2025-03-11 16:57:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|7
1741712230000|2025-03-11 16:57:10|24.24|24.08|24.28|24.12|24.28|24.12|24.24|24.08|37
1741712240000|2025-03-11 16:57:20|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|17
1741712250000|2025-03-11 16:57:30|24.34|24.18|24.24|24.08|24.34|24.18|24.23|24.07|87
1741712260000|2025-03-11 16:57:40|24.28|24.12|24.28|24.12|24.28|24.12|24.26|24.1|16
1741712270000|2025-03-11 16:57:50|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|24
1741712280000|2025-03-11 16:58:00|24.28|24.12|24.28|24.12|24.29|24.13|24.28|24.12|52
1741712290000|2025-03-11 16:58:10|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|32
1741712300000|2025-03-11 16:58:20|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|11
1741712310000|2025-03-11 16:58:30|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|8
1741712320000|2025-03-11 16:58:40|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|27
1741712330000|2025-03-11 16:58:50|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|3
1741712340000|2025-03-11 16:59:00|24.28|24.12|24.34|24.18|24.34|24.18|24.28|24.12|59
1741712350000|2025-03-11 16:59:10|24.33|24.17|24.33|24.17|24.34|24.18|24.29|24.13|9
1741712360000|2025-03-11 16:59:20|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|29
1741712370000|2025-03-11 16:59:30|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|37
1741712380000|2025-03-11 16:59:40|24.24|24.08|24.28|24.12|24.29|24.13|24.24|24.08|24
1741712390000|2025-03-11 16:59:50|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|7
1741712400000|2025-03-11 17:00:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|79
1741712410000|2025-03-11 17:00:10|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|14
1741712430000|2025-03-11 17:00:30|24.33|24.17|24.34|24.18|24.34|24.18|24.29|24.13|9
1741712440000|2025-03-11 17:00:40|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|3
1741712450000|2025-03-11 17:00:50|24.31|24.15|24.34|24.18|24.34|24.18|24.29|24.13|17
1741712460000|2025-03-11 17:01:00|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|24
1741712470000|2025-03-11 17:01:10|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|4
1741712490000|2025-03-11 17:01:30|||||||||12
1741712500000|2025-03-11 17:01:40|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|16
1741712510000|2025-03-11 17:01:50|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|12
1741712520000|2025-03-11 17:02:00|24.35|24.19|24.39|24.23|24.4|24.24|24.34|24.18|23
1741712530000|2025-03-11 17:02:10|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|18
1741712540000|2025-03-11 17:02:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|6
1741712550000|2025-03-11 17:02:30|||||||||19
1741712560000|2025-03-11 17:02:40|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|57
1741712570000|2025-03-11 17:02:50|24.37|24.21|24.35|24.19|24.39|24.23|24.35|24.19|29
1741712580000|2025-03-11 17:03:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|20
1741712590000|2025-03-11 17:03:10|||||||||6
1741712600000|2025-03-11 17:03:20|24.35|24.19|24.35|24.19|24.35|24.19|24.34|24.18|6
1741712610000|2025-03-11 17:03:30|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|21
1741712620000|2025-03-11 17:03:40|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|9
1741712630000|2025-03-11 17:03:50|||||||||10
1741712640000|2025-03-11 17:04:00|24.35|24.19|24.33|24.17|24.35|24.19|24.33|24.17|14
1741712650000|2025-03-11 17:04:10|24.29|24.13|24.29|24.13|24.34|24.18|24.29|24.13|26
1741712660000|2025-03-11 17:04:20|24.33|24.17|24.34|24.18|24.34|24.18|24.31|24.15|103
1741712670000|2025-03-11 17:04:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1741712680000|2025-03-11 17:04:40|24.34|24.18|24.34|24.18|24.35|24.19|24.34|24.18|3
1741712690000|2025-03-11 17:04:50|||||||||4
1741712700000|2025-03-11 17:05:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|18
1741712710000|2025-03-11 17:05:10|24.34|24.18|24.29|24.13|24.34|24.18|24.29|24.13|25
1741712720000|2025-03-11 17:05:20|||||||||22
1741712730000|2025-03-11 17:05:30|24.28|24.12|24.28|24.12|24.29|24.13|24.24|24.08|68
1741712740000|2025-03-11 17:05:40|24.29|24.13|24.28|24.12|24.29|24.13|24.24|24.08|30
1741712750000|2025-03-11 17:05:50|||||||||2
1741712760000|2025-03-11 17:06:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|39
1741712770000|2025-03-11 17:06:10|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|8
1741712780000|2025-03-11 17:06:20|24.29|24.13|24.29|24.13|24.33|24.17|24.29|24.13|23
1741712790000|2025-03-11 17:06:30|24.31|24.15|24.34|24.18|24.34|24.18|24.29|24.13|102
1741712800000|2025-03-11 17:06:40|||||||||1
1741712810000|2025-03-11 17:06:50|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|18
1741712820000|2025-03-11 17:07:00|24.32|24.16|24.35|24.19|24.35|24.19|24.31|24.15|4
1741712830000|2025-03-11 17:07:10|24.34|24.18|24.34|24.18|24.34|24.18|24.3|24.14|8
1741712860000|2025-03-11 17:07:40|||||||||1
1741712870000|2025-03-11 17:07:50|24.3|24.14|24.32|24.16|24.35|24.19|24.3|24.14|24
1741712880000|2025-03-11 17:08:00|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|21
1741712890000|2025-03-11 17:08:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|20
1741712900000|2025-03-11 17:08:20|24.34|24.18|24.34|24.18|24.34|24.18|24.3|24.14|49
1741712910000|2025-03-11 17:08:30|24.35|24.19|24.35|24.19|24.35|24.19|24.34|24.18|2
1741712920000|2025-03-11 17:08:40|24.34|24.18|24.35|24.19|24.35|24.19|24.32|24.16|21
1741712930000|2025-03-11 17:08:50|24.34|24.18|24.35|24.19|24.37|24.21|24.34|24.18|30
1741712940000|2025-03-11 17:09:00|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|1
1741712950000|2025-03-11 17:09:10|24.34|24.18|24.34|24.18|24.34|24.18|24.29|24.13|18
1741712960000|2025-03-11 17:09:20|24.29|24.13|24.29|24.13|24.34|24.18|24.29|24.13|6
1741712970000|2025-03-11 17:09:30|||||||||2
1741712980000|2025-03-11 17:09:40|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|15
1741712990000|2025-03-11 17:09:50|||||||||1
1741713000000|2025-03-11 17:10:00|||||||||52
1741713010000|2025-03-11 17:10:10|24.28|24.12|24.28|24.12|24.28|24.12|24.24|24.08|9
1741713020000|2025-03-11 17:10:20|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|4
1741713030000|2025-03-11 17:10:30|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|16
1741713040000|2025-03-11 17:10:40|24.28|24.12|24.24|24.08|24.29|24.13|24.24|24.08|6
1741713050000|2025-03-11 17:10:50|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|9
1741713060000|2025-03-11 17:11:00|24.28|24.12|24.29|24.13|24.29|24.13|24.24|24.08|15
1741713070000|2025-03-11 17:11:10|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|14
1741713090000|2025-03-11 17:11:30|24.3|24.14|24.34|24.18|24.34|24.18|24.29|24.13|10
1741713100000|2025-03-11 17:11:40|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|2
1741713110000|2025-03-11 17:11:50|||||||||2
1741713120000|2025-03-11 17:12:00|24.35|24.19|24.39|24.23|24.39|24.23|24.34|24.18|14
1741713130000|2025-03-11 17:12:10|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|13
1741713140000|2025-03-11 17:12:20|24.37|24.21|24.35|24.19|24.39|24.23|24.34|24.18|0
1741713150000|2025-03-11 17:12:30|24.37|24.21|24.34|24.18|24.37|24.21|24.34|24.18|1
1741713160000|2025-03-11 17:12:40|||||||||2
1741713180000|2025-03-11 17:13:00|||||||||8
1741713190000|2025-03-11 17:13:10|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|10
1741713200000|2025-03-11 17:13:20|||||||||1
1741713210000|2025-03-11 17:13:30|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|19
1741713220000|2025-03-11 17:13:40|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|18
1741713230000|2025-03-11 17:13:50|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|11
1741713240000|2025-03-11 17:14:00|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|2
1741713250000|2025-03-11 17:14:10|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|69
1741713260000|2025-03-11 17:14:20|24.33|24.17|24.29|24.13|24.34|24.18|24.29|24.13|7
1741713270000|2025-03-11 17:14:30|24.31|24.15|24.29|24.13|24.33|24.17|24.29|24.13|4
1741713280000|2025-03-11 17:14:40|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|3
1741713290000|2025-03-11 17:14:50|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|23
1741713300000|2025-03-11 17:15:00|||||||||4
1741713310000|2025-03-11 17:15:10|24.35|24.19|24.34|24.18|24.39|24.23|24.34|24.18|25
1741713330000|2025-03-11 17:15:30|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|12
1741713340000|2025-03-11 17:15:40|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|2
1741713350000|2025-03-11 17:15:50|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|8
1741713360000|2025-03-11 17:16:00|24.26|24.1|24.28|24.12|24.29|24.13|24.24|24.08|28
1741713370000|2025-03-11 17:16:10|24.24|24.08|24.28|24.12|24.29|24.13|24.24|24.08|11
1741713380000|2025-03-11 17:16:20|24.26|24.1|24.28|24.12|24.28|24.12|24.24|24.08|18
1741713390000|2025-03-11 17:16:30|24.24|24.08|24.24|24.08|24.28|24.12|24.24|24.08|5
1741713400000|2025-03-11 17:16:40|24.23|24.07|24.18|24.02|24.23|24.07|24.18|24.02|128
1741713410000|2025-03-11 17:16:50|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|20
1741713420000|2025-03-11 17:17:00|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|3
1741713430000|2025-03-11 17:17:10|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|3
1741713440000|2025-03-11 17:17:20|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|1
1741713450000|2025-03-11 17:17:30|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1741713460000|2025-03-11 17:17:40|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|11
1741713470000|2025-03-11 17:17:50|||||||||28
1741713480000|2025-03-11 17:18:00|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|12
1741713490000|2025-03-11 17:18:10|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|44
1741713500000|2025-03-11 17:18:20|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|6
1741713510000|2025-03-11 17:18:30|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|67
1741713520000|2025-03-11 17:18:40|24.15|23.99|24.12|23.96|24.17|24.01|24.12|23.96|18
1741713530000|2025-03-11 17:18:50|24.13|23.97|24.17|24.01|24.17|24.01|24.12|23.96|21
1741713540000|2025-03-11 17:19:00|24.18|24.02|24.22|24.06|24.22|24.06|24.17|24.01|77
1741713550000|2025-03-11 17:19:10|||||||||1
1741713560000|2025-03-11 17:19:20|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|2
1741713570000|2025-03-11 17:19:30|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1741713580000|2025-03-11 17:19:40|24.23|24.07|24.27|24.11|24.27|24.11|24.23|24.07|10
1741713590000|2025-03-11 17:19:50|24.23|24.07|24.25|24.09|24.27|24.11|24.23|24.07|38
1741713600000|2025-03-11 17:20:00|24.27|24.11|24.28|24.12|24.28|24.12|24.23|24.07|22
1741713610000|2025-03-11 17:20:10|24.27|24.11|24.28|24.12|24.28|24.12|24.23|24.07|4
1741713620000|2025-03-11 17:20:20|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|3
1741713630000|2025-03-11 17:20:30|24.25|24.09|24.23|24.07|24.27|24.11|24.23|24.07|14
1741713640000|2025-03-11 17:20:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|32
1741713650000|2025-03-11 17:20:50|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|1
1741713660000|2025-03-11 17:21:00|||||||||1
1741713670000|2025-03-11 17:21:10|24.23|24.07|24.23|24.07|24.23|24.07|24.22|24.06|0
1741713680000|2025-03-11 17:21:20|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|17
1741713690000|2025-03-11 17:21:30|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|24
1741713700000|2025-03-11 17:21:40|24.38|24.22|24.28|24.12|24.38|24.22|24.28|24.12|43
1741713710000|2025-03-11 17:21:50|24.31|24.15|24.33|24.17|24.33|24.17|24.29|24.13|49
1741713720000|2025-03-11 17:22:00|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|18
1741713730000|2025-03-11 17:22:10|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|23
1741713740000|2025-03-11 17:22:20|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|48
1741713750000|2025-03-11 17:22:30|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|20
1741713760000|2025-03-11 17:22:40|24.39|24.23|24.35|24.19|24.4|24.24|24.35|24.19|10
1741713770000|2025-03-11 17:22:50|24.37|24.21|24.4|24.24|24.4|24.24|24.35|24.19|22
1741713780000|2025-03-11 17:23:00|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|0
1741713790000|2025-03-11 17:23:10|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|66
1741713800000|2025-03-11 17:23:20|24.42|24.26|24.4|24.24|24.45|24.29|24.4|24.24|17
1741713810000|2025-03-11 17:23:30|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|5
1741713820000|2025-03-11 17:23:40|24.44|24.28|24.4|24.24|24.45|24.29|24.4|24.24|23
1741713830000|2025-03-11 17:23:50|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|31
1741713840000|2025-03-11 17:24:00|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|14
1741713850000|2025-03-11 17:24:10|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|1
1741713860000|2025-03-11 17:24:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|8
1741713870000|2025-03-11 17:24:30|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|23
1741713880000|2025-03-11 17:24:40|||||||||1
1741713890000|2025-03-11 17:24:50|24.39|24.23|24.35|24.19|24.39|24.23|24.35|24.19|72
1741713900000|2025-03-11 17:25:00|24.39|24.23|24.35|24.19|24.39|24.23|24.35|24.19|12
1741713910000|2025-03-11 17:25:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|13
1741713920000|2025-03-11 17:25:20|||||||||5
1741713930000|2025-03-11 17:25:30|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|13
1741713940000|2025-03-11 17:25:40|||||||||6
1741713950000|2025-03-11 17:25:50|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|26
1741713960000|2025-03-11 17:26:00|24.4|24.24|24.44|24.28|24.45|24.29|24.4|24.24|11
1741713970000|2025-03-11 17:26:10|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|20
1741713980000|2025-03-11 17:26:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|17
1741713990000|2025-03-11 17:26:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|25
1741714000000|2025-03-11 17:26:40|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|76
1741714010000|2025-03-11 17:26:50|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|15
1741714020000|2025-03-11 17:27:00|||||||||58
1741714030000|2025-03-11 17:27:10|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|20
1741714040000|2025-03-11 17:27:20|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|24
1741714050000|2025-03-11 17:27:30|||||||||21
1741714060000|2025-03-11 17:27:40|||||||||10
1741714070000|2025-03-11 17:27:50|||||||||8
1741714080000|2025-03-11 17:28:00|||||||||13
1741714090000|2025-03-11 17:28:10|||||||||12
1741714100000|2025-03-11 17:28:20|||||||||6
1741714110000|2025-03-11 17:28:30|||||||||11
1741714120000|2025-03-11 17:28:40|24.41|24.25|24.39|24.23|24.44|24.28|24.39|24.23|24
1741714130000|2025-03-11 17:28:50|24.41|24.25|24.39|24.23|24.44|24.28|24.39|24.23|89
1741714140000|2025-03-11 17:29:00|||||||||19
1741714150000|2025-03-11 17:29:10|||||||||44
1741714160000|2025-03-11 17:29:20|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|60
1741714170000|2025-03-11 17:29:30|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|61
1741714180000|2025-03-11 17:29:40|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|13
1741714190000|2025-03-11 17:29:50|24.39|24.23|24.39|24.23|24.43|24.27|24.39|24.23|42
1741714200000|2025-03-11 17:30:00|24.41|24.25|24.39|24.23|24.44|24.28|24.38|24.22|39
1741714210000|2025-03-11 17:30:10|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|6
1741714220000|2025-03-11 17:30:20|24.33|24.17|24.33|24.17|24.34|24.18|24.23|24.07|144
1741714230000|2025-03-11 17:30:30|24.28|24.12|24.33|24.17|24.34|24.18|24.28|24.12|24
1741714240000|2025-03-11 17:30:40|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|49
1741714250000|2025-03-11 17:30:50|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|13
1741714260000|2025-03-11 17:31:00|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|10
1741714270000|2025-03-11 17:31:10|||||||||6
1741714280000|2025-03-11 17:31:20|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|10
1741714290000|2025-03-11 17:31:30|||||||||5
1741714300000|2025-03-11 17:31:40|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|30
1741714310000|2025-03-11 17:31:50|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|13
1741714320000|2025-03-11 17:32:00|24.33|24.17|24.34|24.18|24.38|24.22|24.33|24.17|32
1741714330000|2025-03-11 17:32:10|24.36|24.2|24.34|24.18|24.38|24.22|24.34|24.18|8
1741714340000|2025-03-11 17:32:20|||||||||6
1741714350000|2025-03-11 17:32:30|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|13
1741714360000|2025-03-11 17:32:40|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|17
1741714370000|2025-03-11 17:32:50|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|19
1741714380000|2025-03-11 17:33:00|||||||||69
1741714390000|2025-03-11 17:33:10|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|12
1741714400000|2025-03-11 17:33:20|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|33
1741714410000|2025-03-11 17:33:30|||||||||6
1741714420000|2025-03-11 17:33:40|||||||||35
1741714430000|2025-03-11 17:33:50|24.28|24.12|24.28|24.12|24.3|24.14|24.28|24.12|130
1741714440000|2025-03-11 17:34:00|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|8
1741714450000|2025-03-11 17:34:10|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|161
1741714460000|2025-03-11 17:34:20|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|13
1741714470000|2025-03-11 17:34:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|13
1741714480000|2025-03-11 17:34:40|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|14
1741714490000|2025-03-11 17:34:50|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|22
1741714500000|2025-03-11 17:35:00|24.33|24.17|24.29|24.13|24.34|24.18|24.24|24.08|66
1741714510000|2025-03-11 17:35:10|24.31|24.15|24.33|24.17|24.34|24.18|24.31|24.15|14
1741714520000|2025-03-11 17:35:20|24.31|24.15|24.29|24.13|24.33|24.17|24.29|24.13|14
1741714530000|2025-03-11 17:35:30|24.31|24.15|24.38|24.22|24.39|24.23|24.31|24.15|27
1741714540000|2025-03-11 17:35:40|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|53
1741714550000|2025-03-11 17:35:50|24.35|24.19|24.39|24.23|24.39|24.23|24.34|24.18|48
1741714560000|2025-03-11 17:36:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|10
1741714570000|2025-03-11 17:36:10|24.35|24.19|24.34|24.18|24.35|24.19|24.33|24.17|14
1741714580000|2025-03-11 17:36:20|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|9
1741714590000|2025-03-11 17:36:30|24.33|24.17|24.34|24.18|24.34|24.18|24.31|24.15|7
1741714600000|2025-03-11 17:36:40|||||||||28
1741714610000|2025-03-11 17:36:50|24.29|24.13|24.34|24.18|24.35|24.19|24.29|24.13|14
1741714620000|2025-03-11 17:37:00|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|21
1741714630000|2025-03-11 17:37:10|24.37|24.21|24.37|24.21|24.39|24.23|24.35|24.19|19
1741714640000|2025-03-11 17:37:20|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|14
1741714650000|2025-03-11 17:37:30|24.37|24.21|24.39|24.23|24.39|24.23|24.35|24.19|7
1741714660000|2025-03-11 17:37:40|||||||||6
1741714670000|2025-03-11 17:37:50|||||||||6
1741714680000|2025-03-11 17:38:00|||||||||18
1741714690000|2025-03-11 17:38:10|24.4|24.24|24.4|24.24|24.4|24.24|24.39|24.23|11
1741714700000|2025-03-11 17:38:20|24.39|24.23|24.39|24.23|24.39|24.23|24.34|24.18|18
1741714710000|2025-03-11 17:38:30|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|9
1741714720000|2025-03-11 17:38:40|||||||||25
1741714730000|2025-03-11 17:38:50|||||||||5
1741714740000|2025-03-11 17:39:00|24.33|24.17|24.33|24.17|24.34|24.18|24.31|24.15|11
1741714750000|2025-03-11 17:39:10|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|36
1741714760000|2025-03-11 17:39:20|24.29|24.13|24.31|24.15|24.33|24.17|24.28|24.12|12
1741714770000|2025-03-11 17:39:30|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|22
1741714780000|2025-03-11 17:39:40|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|9
1741714790000|2025-03-11 17:39:50|||||||||17
1741714800000|2025-03-11 17:40:00|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|1
1741714810000|2025-03-11 17:40:10|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|31
1741714820000|2025-03-11 17:40:20|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|47
1741714830000|2025-03-11 17:40:30|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|1
1741714840000|2025-03-11 17:40:40|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|3
1741714850000|2025-03-11 17:40:50|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|24
1741714860000|2025-03-11 17:41:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|35
1741714870000|2025-03-11 17:41:10|24.25|24.09|24.22|24.06|24.25|24.09|24.22|24.06|6
1741714880000|2025-03-11 17:41:20|24.2|24.04|24.17|24.01|24.22|24.06|24.17|24.01|26
1741714890000|2025-03-11 17:41:30|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|42
1741714900000|2025-03-11 17:41:40|24.2|24.04|24.18|24.02|24.22|24.06|24.18|24.02|48
1741714910000|2025-03-11 17:41:50|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|9
1741714920000|2025-03-11 17:42:00|24.18|24.02|24.18|24.02|24.2|24.04|24.17|24.01|2
1741714930000|2025-03-11 17:42:10|24.2|24.04|24.22|24.06|24.22|24.06|24.18|24.02|25
1741714940000|2025-03-11 17:42:20|24.2|24.04|24.18|24.02|24.2|24.04|24.17|24.01|6
1741714950000|2025-03-11 17:42:30|24.17|24.01|24.18|24.02|24.22|24.06|24.17|24.01|14
1741714960000|2025-03-11 17:42:40|||||||||20
1741714970000|2025-03-11 17:42:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|77
1741714980000|2025-03-11 17:43:00|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|17
1741714990000|2025-03-11 17:43:10|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|20
1741715000000|2025-03-11 17:43:20|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|0
1741715010000|2025-03-11 17:43:30|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|21
1741715020000|2025-03-11 17:43:40|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|19
1741715030000|2025-03-11 17:43:50|24.31|24.15|24.28|24.12|24.33|24.17|24.28|24.12|22
1741715040000|2025-03-11 17:44:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|3
1741715050000|2025-03-11 17:44:10|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|12
1741715060000|2025-03-11 17:44:20|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1741715070000|2025-03-11 17:44:30|24.28|24.12|24.28|24.12|24.32|24.16|24.28|24.12|18
1741715080000|2025-03-11 17:44:40|24.27|24.11|24.27|24.11|24.28|24.12|24.27|24.11|13
1741715090000|2025-03-11 17:44:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|20
1741715100000|2025-03-11 17:45:00|24.27|24.11|24.27|24.11|24.27|24.11|24.23|24.07|25
1741715110000|2025-03-11 17:45:10|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|29
1741715120000|2025-03-11 17:45:20|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|3
1741715130000|2025-03-11 17:45:30|24.18|24.02|24.22|24.06|24.22|24.06|24.17|24.01|135
1741715140000|2025-03-11 17:45:40|24.18|24.02|24.18|24.02|24.22|24.06|24.17|24.01|21
1741715150000|2025-03-11 17:45:50|24.17|24.01|24.17|24.01|24.17|24.01|24.12|23.96|24
1741715160000|2025-03-11 17:46:00|24.16|24|24.12|23.96|24.17|24.01|24.12|23.96|35
1741715170000|2025-03-11 17:46:10|24.16|24|24.18|24.02|24.18|24.02|24.16|24|7
1741715180000|2025-03-11 17:46:20|24.22|24.06|24.23|24.07|24.23|24.07|24.18|24.02|23
1741715190000|2025-03-11 17:46:30|24.22|24.06|24.18|24.02|24.23|24.07|24.18|24.02|3
1741715200000|2025-03-11 17:46:40|24.17|24.01|24.12|23.96|24.18|24.02|24.12|23.96|24
1741715210000|2025-03-11 17:46:50|24.07|23.91|24.07|23.91|24.09|23.93|24.07|23.91|54
1741715220000|2025-03-11 17:47:00|24.06|23.9|24.02|23.86|24.07|23.91|24.02|23.86|9
1741715230000|2025-03-11 17:47:10|||||||||3
1741715240000|2025-03-11 17:47:20|24.01|23.85|24.02|23.86|24.02|23.86|23.97|23.81|37
1741715250000|2025-03-11 17:47:30|23.98|23.82|24.02|23.86|24.02|23.86|23.97|23.81|124
1741715260000|2025-03-11 17:47:40|||||||||17
1741715270000|2025-03-11 17:47:50|23.97|23.81|24.01|23.85|24.02|23.86|23.97|23.81|100
1741715280000|2025-03-11 17:48:00|24.02|23.86|24.02|23.86|24.02|23.86|23.97|23.81|76
1741715290000|2025-03-11 17:48:10|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1741715300000|2025-03-11 17:48:20|23.97|23.81|23.97|23.81|23.97|23.81|23.96|23.8|48
1741715310000|2025-03-11 17:48:30|23.99|23.83|24.01|23.85|24.01|23.85|23.97|23.81|80
1741715320000|2025-03-11 17:48:40|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|22
1741715330000|2025-03-11 17:48:50|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|11
1741715340000|2025-03-11 17:49:00|23.95|23.79|24.01|23.85|24.01|23.85|23.95|23.79|27
1741715350000|2025-03-11 17:49:10|||||||||6
1741715360000|2025-03-11 17:49:20|23.97|23.81|24.01|23.85|24.01|23.85|23.97|23.81|12
1741715370000|2025-03-11 17:49:30|23.99|23.83|23.97|23.81|24.01|23.85|23.96|23.8|11
1741715380000|2025-03-11 17:49:40|23.99|23.83|24.02|23.86|24.02|23.86|23.97|23.81|23
1741715390000|2025-03-11 17:49:50|24.04|23.88|24.06|23.9|24.06|23.9|24.02|23.86|21
1741715400000|2025-03-11 17:50:00|24.07|23.91|24.06|23.9|24.07|23.91|24.02|23.86|66
1741715410000|2025-03-11 17:50:10|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|9
1741715420000|2025-03-11 17:50:20|24.04|23.88|24.06|23.9|24.06|23.9|24.02|23.86|4
1741715430000|2025-03-11 17:50:30|24.07|23.91|24.01|23.85|24.07|23.91|24.01|23.85|31
1741715440000|2025-03-11 17:50:40|23.97|23.81|23.96|23.8|23.99|23.83|23.96|23.8|20
1741715450000|2025-03-11 17:50:50|||||||||34
1741715460000|2025-03-11 17:51:00|23.95|23.79|24.01|23.85|24.01|23.85|23.95|23.79|18
1741715470000|2025-03-11 17:51:10|23.97|23.81|24.01|23.85|24.01|23.85|23.96|23.8|12
1741715480000|2025-03-11 17:51:20|23.99|23.83|24.01|23.85|24.01|23.85|23.96|23.8|20
1741715490000|2025-03-11 17:51:30|24.02|23.86|24.06|23.9|24.07|23.91|24.01|23.85|10
1741715510000|2025-03-11 17:51:50|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|3
1741715520000|2025-03-11 17:52:00|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|9
1741715530000|2025-03-11 17:52:10|24.04|23.88|24.06|23.9|24.06|23.9|24.02|23.86|7
1741715540000|2025-03-11 17:52:20|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|1
1741715550000|2025-03-11 17:52:30|||||||||1
1741715570000|2025-03-11 17:52:50|||||||||34
1741715580000|2025-03-11 17:53:00|||||||||907
1741715590000|2025-03-11 17:53:10|24.1|23.94|24.12|23.96|24.12|23.96|24.07|23.91|53
1741715600000|2025-03-11 17:53:20|||||||||11
1741715610000|2025-03-11 17:53:30|24.13|23.97|24.12|23.96|24.13|23.97|24.1|23.94|10
1741715620000|2025-03-11 17:53:40|||||||||1
1741715630000|2025-03-11 17:53:50|||||||||3
1741715640000|2025-03-11 17:54:00|24.08|23.92|24.07|23.91|24.12|23.96|24.07|23.91|19
1741715650000|2025-03-11 17:54:10|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|2
1741715660000|2025-03-11 17:54:20|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|8
1741715670000|2025-03-11 17:54:30|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|12
1741715680000|2025-03-11 17:54:40|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|0
1741715690000|2025-03-11 17:54:50|||||||||12
1741715700000|2025-03-11 17:55:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|2
1741715710000|2025-03-11 17:55:10|24.06|23.9|24.09|23.93|24.11|23.95|24.06|23.9|6
1741715720000|2025-03-11 17:55:20|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|0
1741715730000|2025-03-11 17:55:30|||||||||2
1741715740000|2025-03-11 17:55:40|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|12
1741715750000|2025-03-11 17:55:50|||||||||1
1741715760000|2025-03-11 17:56:00|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|0
1741715770000|2025-03-11 17:56:10|||||||||6
1741715780000|2025-03-11 17:56:20|24.07|23.91|24.07|23.91|24.11|23.95|24.07|23.91|59
1741715790000|2025-03-11 17:56:30|24.09|23.93|24.12|23.96|24.12|23.96|24.07|23.91|5
1741715800000|2025-03-11 17:56:40|24.11|23.95|24.11|23.95|24.12|23.96|24.07|23.91|8
1741715810000|2025-03-11 17:56:50|24.07|23.91|24.12|23.96|24.12|23.96|24.07|23.91|11
1741715820000|2025-03-11 17:57:00|||||||||5
1741715830000|2025-03-11 17:57:10|24.13|23.97|24.18|24.02|24.18|24.02|24.12|23.96|31
1741715840000|2025-03-11 17:57:20|24.23|24.07|24.23|24.07|24.23|24.07|24.22|24.06|15
1741715850000|2025-03-11 17:57:30|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|25
1741715860000|2025-03-11 17:57:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|5
1741715870000|2025-03-11 17:57:50|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1741715880000|2025-03-11 17:58:00|24.24|24.08|24.28|24.12|24.28|24.12|24.24|24.08|40
1741715890000|2025-03-11 17:58:10|24.24|24.08|24.23|24.07|24.26|24.1|24.23|24.07|12
1741715900000|2025-03-11 17:58:20|24.18|24.02|24.11|23.95|24.18|24.02|24.11|23.95|63
1741715910000|2025-03-11 17:58:30|24.12|23.96|24.12|23.96|24.13|23.97|24.12|23.96|12
1741715920000|2025-03-11 17:58:40|24.13|23.97|24.17|24.01|24.18|24.02|24.13|23.97|31
1741715930000|2025-03-11 17:58:50|24.15|23.99|24.17|24.01|24.17|24.01|24.12|23.96|6
1741715940000|2025-03-11 17:59:00|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|3
1741715950000|2025-03-11 17:59:10|24.12|23.96|24.15|23.99|24.17|24.01|24.12|23.96|12
1741715960000|2025-03-11 17:59:20|24.17|24.01|24.17|24.01|24.17|24.01|24.12|23.96|4
1741715970000|2025-03-11 17:59:30|24.13|23.97|24.17|24.01|24.17|24.01|24.12|23.96|3
1741715980000|2025-03-11 17:59:40|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|4
1741715990000|2025-03-11 17:59:50|24.15|23.99|24.12|23.96|24.17|24.01|24.12|23.96|15
1741716000000|2025-03-11 18:00:00|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|17
1741716010000|2025-03-11 18:00:10|24.09|23.93|24.07|23.91|24.09|23.93|24.06|23.9|4
1741716020000|2025-03-11 18:00:20|24.06|23.9|24.02|23.86|24.07|23.91|24.02|23.86|37
1741716030000|2025-03-11 18:00:30|24.04|23.88|24.07|23.91|24.07|23.91|24.02|23.86|40
1741716040000|2025-03-11 18:00:40|24.06|23.9|24.07|23.91|24.07|23.91|24.02|23.86|33
1741716050000|2025-03-11 18:00:50|24.02|23.86|24.06|23.9|24.06|23.9|24.02|23.86|31
1741716060000|2025-03-11 18:01:00|24.04|23.88|24.04|23.88|24.07|23.91|24.04|23.88|4
1741716070000|2025-03-11 18:01:10|24.06|23.9|24.01|23.85|24.07|23.91|24.01|23.85|1
1741716080000|2025-03-11 18:01:20|23.97|23.81|23.91|23.75|23.97|23.81|23.91|23.75|62
1741716090000|2025-03-11 18:01:30|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|16
1741716100000|2025-03-11 18:01:40|23.86|23.7|23.91|23.75|23.91|23.75|23.85|23.69|44
1741716110000|2025-03-11 18:01:50|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|40
1741716120000|2025-03-11 18:02:00|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|80
1741716130000|2025-03-11 18:02:10|23.85|23.69|23.86|23.7|23.91|23.75|23.85|23.69|106
1741716140000|2025-03-11 18:02:20|23.9|23.74|23.91|23.75|23.91|23.75|23.86|23.7|21
1741716150000|2025-03-11 18:02:30|23.9|23.74|23.86|23.7|23.91|23.75|23.85|23.69|9
1741716160000|2025-03-11 18:02:40|23.89|23.73|23.86|23.7|23.91|23.75|23.86|23.7|23
1741716170000|2025-03-11 18:02:50|23.85|23.69|23.81|23.65|23.85|23.69|23.81|23.65|75
1741716180000|2025-03-11 18:03:00|23.85|23.69|23.81|23.65|23.86|23.7|23.81|23.65|20
1741716190000|2025-03-11 18:03:10|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|13
1741716200000|2025-03-11 18:03:20|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|15
1741716210000|2025-03-11 18:03:30|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|45
1741716220000|2025-03-11 18:03:40|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|11
1741716230000|2025-03-11 18:03:50|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|8
1741716240000|2025-03-11 18:04:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|22
1741716250000|2025-03-11 18:04:10|23.75|23.59|23.75|23.59|23.8|23.64|23.75|23.59|59
1741716260000|2025-03-11 18:04:20|23.8|23.64|23.78|23.62|23.8|23.64|23.75|23.59|14
1741716270000|2025-03-11 18:04:30|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|4
1741716280000|2025-03-11 18:04:40|23.83|23.67|23.81|23.65|23.85|23.69|23.81|23.65|8
1741716290000|2025-03-11 18:04:50|23.83|23.67|23.81|23.65|23.85|23.69|23.8|23.64|13
1741716300000|2025-03-11 18:05:00|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|3
1741716310000|2025-03-11 18:05:10|23.81|23.65|23.86|23.7|23.86|23.7|23.8|23.64|9
1741716320000|2025-03-11 18:05:20|23.85|23.69|23.91|23.75|23.91|23.75|23.85|23.69|15
1741716330000|2025-03-11 18:05:30|23.9|23.74|23.86|23.7|23.9|23.74|23.86|23.7|8
1741716340000|2025-03-11 18:05:40|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|1873
1741716350000|2025-03-11 18:05:50|||||||||8
1741716360000|2025-03-11 18:06:00|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|16
1741716370000|2025-03-11 18:06:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|29
1741716380000|2025-03-11 18:06:20|23.85|23.69|23.85|23.69|23.85|23.69|23.8|23.64|10
1741716390000|2025-03-11 18:06:30|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|5
1741716400000|2025-03-11 18:06:40|23.81|23.65|23.8|23.64|23.85|23.69|23.8|23.64|22
1741716410000|2025-03-11 18:06:50|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|9
1741716420000|2025-03-11 18:07:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|13
1741716430000|2025-03-11 18:07:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|15
1741716440000|2025-03-11 18:07:20|23.72|23.56|23.7|23.54|23.74|23.58|23.69|23.53|15
1741716450000|2025-03-11 18:07:30|23.74|23.58|23.74|23.58|23.75|23.59|23.69|23.53|32
1741716460000|2025-03-11 18:07:40|23.72|23.56|23.69|23.53|23.74|23.58|23.69|23.53|12
1741716470000|2025-03-11 18:07:50|23.71|23.55|23.74|23.58|23.74|23.58|23.69|23.53|71
1741716480000|2025-03-11 18:08:00|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|16
1741716490000|2025-03-11 18:08:10|23.73|23.57|23.69|23.53|23.74|23.58|23.69|23.53|8
1741716500000|2025-03-11 18:08:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|13
1741716510000|2025-03-11 18:08:30|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|22
1741716520000|2025-03-11 18:08:40|||||||||1
1741716530000|2025-03-11 18:08:50|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|19
1741716540000|2025-03-11 18:09:00|23.69|23.53|23.68|23.52|23.73|23.57|23.68|23.52|36
1741716550000|2025-03-11 18:09:10|23.69|23.53|23.73|23.57|23.74|23.58|23.68|23.52|27
1741716560000|2025-03-11 18:09:20|23.74|23.58|23.74|23.58|23.74|23.58|23.73|23.57|4
1741716570000|2025-03-11 18:09:30|||||||||6
1741716580000|2025-03-11 18:09:40|||||||||4
1741716590000|2025-03-11 18:09:50|23.73|23.57|23.79|23.63|23.79|23.63|23.73|23.57|143
1741716600000|2025-03-11 18:10:00|23.78|23.62|23.73|23.57|23.79|23.63|23.73|23.57|15
1741716610000|2025-03-11 18:10:10|23.74|23.58|23.68|23.52|23.74|23.58|23.68|23.52|29
1741716620000|2025-03-11 18:10:20|23.67|23.51|23.68|23.52|23.68|23.52|23.63|23.47|18
1741716630000|2025-03-11 18:10:30|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|92
1741716640000|2025-03-11 18:10:40|23.67|23.51|23.63|23.47|23.67|23.51|23.63|23.47|12
1741716650000|2025-03-11 18:10:50|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|14
1741716660000|2025-03-11 18:11:00|23.63|23.47|23.6|23.44|23.63|23.47|23.58|23.42|17
1741716670000|2025-03-11 18:11:10|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|5
1741716680000|2025-03-11 18:11:20|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|31
1741716690000|2025-03-11 18:11:30|||||||||2
1741716700000|2025-03-11 18:11:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|16
1741716710000|2025-03-11 18:11:50|23.69|23.53|23.68|23.52|23.71|23.55|23.68|23.52|57
1741716720000|2025-03-11 18:12:00|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|8
1741716730000|2025-03-11 18:12:10|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|17
1741716740000|2025-03-11 18:12:20|23.64|23.48|23.68|23.52|23.68|23.52|23.63|23.47|37
1741716750000|2025-03-11 18:12:30|23.69|23.53|23.71|23.55|23.74|23.58|23.69|23.53|31
1741716760000|2025-03-11 18:12:40|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|27
1741716770000|2025-03-11 18:12:50|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|3
1741716780000|2025-03-11 18:13:00|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|24
1741716790000|2025-03-11 18:13:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|1
1741716800000|2025-03-11 18:13:20|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|5
1741716810000|2025-03-11 18:13:30|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|20
1741716820000|2025-03-11 18:13:40|||||||||14
1741716830000|2025-03-11 18:13:50|||||||||1
1741716840000|2025-03-11 18:14:00|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|21
1741716850000|2025-03-11 18:14:10|23.63|23.47|23.63|23.47|23.64|23.48|23.63|23.47|3
1741716860000|2025-03-11 18:14:20|23.64|23.48|23.68|23.52|23.69|23.53|23.64|23.48|44
1741716870000|2025-03-11 18:14:30|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|37
1741716880000|2025-03-11 18:14:40|23.6|23.44|23.62|23.46|23.62|23.46|23.58|23.42|33
1741716890000|2025-03-11 18:14:50|23.63|23.47|23.58|23.42|23.63|23.47|23.57|23.41|28
1741716900000|2025-03-11 18:15:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|92
1741716910000|2025-03-11 18:15:10|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|37
1741716920000|2025-03-11 18:15:20|23.58|23.42|23.63|23.47|23.63|23.47|23.58|23.42|26
1741716930000|2025-03-11 18:15:30|23.67|23.51|23.63|23.47|23.68|23.52|23.63|23.47|67
1741716940000|2025-03-11 18:15:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|21
1741716950000|2025-03-11 18:15:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|23
1741716960000|2025-03-11 18:16:00|23.62|23.46|23.62|23.46|23.65|23.49|23.62|23.46|25
1741716970000|2025-03-11 18:16:10|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|5
1741716980000|2025-03-11 18:16:20|23.63|23.47|23.6|23.44|23.63|23.47|23.58|23.42|15
1741716990000|2025-03-11 18:16:30|23.62|23.46|23.58|23.42|23.62|23.46|23.57|23.41|5
1741717000000|2025-03-11 18:16:40|23.57|23.41|23.62|23.46|23.63|23.47|23.57|23.41|9
1741717010000|2025-03-11 18:16:50|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|15
1741717020000|2025-03-11 18:17:00|23.67|23.51|23.57|23.41|23.67|23.51|23.57|23.41|29
1741717030000|2025-03-11 18:17:10|23.58|23.42|23.57|23.41|23.62|23.46|23.57|23.41|46
1741717040000|2025-03-11 18:17:20|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|44
1741717050000|2025-03-11 18:17:30|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|11
1741717060000|2025-03-11 18:17:40|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|28
1741717070000|2025-03-11 18:17:50|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|1
1741717080000|2025-03-11 18:18:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|6
1741717100000|2025-03-11 18:18:20|23.67|23.51|23.68|23.52|23.68|23.52|23.63|23.47|51
1741717110000|2025-03-11 18:18:30|23.67|23.51|23.68|23.52|23.68|23.52|23.65|23.49|21
1741717120000|2025-03-11 18:18:40|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|11
1741717130000|2025-03-11 18:18:50|23.57|23.41|23.57|23.41|23.62|23.46|23.57|23.41|106
1741717140000|2025-03-11 18:19:00|||||||||26
1741717150000|2025-03-11 18:19:10|||||||||11
1741717160000|2025-03-11 18:19:20|23.58|23.42|23.58|23.42|23.62|23.46|23.58|23.42|16
1741717170000|2025-03-11 18:19:30|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|25
1741717180000|2025-03-11 18:19:40|||||||||3
1741717190000|2025-03-11 18:19:50|||||||||8
1741717200000|2025-03-11 18:20:00|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|3
1741717210000|2025-03-11 18:20:10|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|24
1741717220000|2025-03-11 18:20:20|23.67|23.51|23.57|23.41|23.67|23.51|23.57|23.41|49
1741717230000|2025-03-11 18:20:30|||||||||5
1741717240000|2025-03-11 18:20:40|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|76
1741717250000|2025-03-11 18:20:50|23.52|23.36|23.51|23.35|23.56|23.4|23.51|23.35|173
1741717260000|2025-03-11 18:21:00|23.5|23.34|23.51|23.35|23.51|23.35|23.46|23.3|30
1741717270000|2025-03-11 18:21:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1741717280000|2025-03-11 18:21:20|23.46|23.3|23.46|23.3|23.46|23.3|23.45|23.29|97
1741717290000|2025-03-11 18:21:30|||||||||7
1741717300000|2025-03-11 18:21:40|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|11
1741717310000|2025-03-11 18:21:50|23.45|23.29|23.45|23.29|23.45|23.29|23.41|23.25|52
1741717320000|2025-03-11 18:22:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|90
1741717330000|2025-03-11 18:22:10|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|0
1741717340000|2025-03-11 18:22:20|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|46
1741717350000|2025-03-11 18:22:30|23.4|23.24|23.39|23.23|23.4|23.24|23.35|23.19|28
1741717360000|2025-03-11 18:22:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|10
1741717370000|2025-03-11 18:22:50|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|28
1741717380000|2025-03-11 18:23:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|12
1741717390000|2025-03-11 18:23:10|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|68
1741717400000|2025-03-11 18:23:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|13
1741717410000|2025-03-11 18:23:30|23.39|23.23|23.4|23.24|23.4|23.24|23.35|23.19|42
1741717420000|2025-03-11 18:23:40|||||||||3
1741717430000|2025-03-11 18:23:50|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|81
1741717440000|2025-03-11 18:24:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|12
1741717450000|2025-03-11 18:24:10|23.45|23.29|23.45|23.29|23.45|23.29|23.4|23.24|38
1741717460000|2025-03-11 18:24:20|||||||||11
1741717470000|2025-03-11 18:24:30|23.47|23.31|23.5|23.34|23.5|23.34|23.45|23.29|112
1741717490000|2025-03-11 18:24:50|23.51|23.35|23.5|23.34|23.51|23.35|23.45|23.29|50
1741717500000|2025-03-11 18:25:00|||||||||1
1741717510000|2025-03-11 18:25:10|23.51|23.35|23.51|23.35|23.55|23.39|23.5|23.34|18
1741717520000|2025-03-11 18:25:20|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|71
1741717530000|2025-03-11 18:25:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|5
1741717540000|2025-03-11 18:25:40|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|71
1741717550000|2025-03-11 18:25:50|23.49|23.33|23.45|23.29|23.49|23.33|23.45|23.29|110
1741717560000|2025-03-11 18:26:00|||||||||2
1741717570000|2025-03-11 18:26:10|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|6
1741717580000|2025-03-11 18:26:20|23.44|23.28|23.4|23.24|23.45|23.29|23.4|23.24|6
1741717590000|2025-03-11 18:26:30|23.44|23.28|23.5|23.34|23.51|23.35|23.44|23.28|43
1741717600000|2025-03-11 18:26:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|6
1741717610000|2025-03-11 18:26:50|23.5|23.34|23.5|23.34|23.5|23.34|23.45|23.29|15
1741717620000|2025-03-11 18:27:00|23.49|23.33|23.55|23.39|23.55|23.39|23.49|23.33|23
1741717630000|2025-03-11 18:27:10|23.51|23.35|23.55|23.39|23.55|23.39|23.5|23.34|119
1741717640000|2025-03-11 18:27:20|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|3
1741717650000|2025-03-11 18:27:30|23.59|23.43|23.57|23.41|23.61|23.45|23.56|23.4|39
1741717660000|2025-03-11 18:27:40|23.56|23.4|23.55|23.39|23.57|23.41|23.51|23.35|60
1741717670000|2025-03-11 18:27:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|18
1741717680000|2025-03-11 18:28:00|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|3
1741717690000|2025-03-11 18:28:10|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|23
1741717700000|2025-03-11 18:28:20|23.56|23.4|23.56|23.4|23.6|23.44|23.55|23.39|57
1741717710000|2025-03-11 18:28:30|23.55|23.39|23.6|23.44|23.61|23.45|23.55|23.39|6
1741717720000|2025-03-11 18:28:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|5
1741717730000|2025-03-11 18:28:50|||||||||1
1741717740000|2025-03-11 18:29:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|15
1741717750000|2025-03-11 18:29:10|23.63|23.47|23.65|23.49|23.65|23.49|23.61|23.45|8
1741717760000|2025-03-11 18:29:20|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|26
1741717770000|2025-03-11 18:29:30|||||||||2
1741717780000|2025-03-11 18:29:40|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|8
1741717790000|2025-03-11 18:29:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1741717800000|2025-03-11 18:30:00|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|5
1741717810000|2025-03-11 18:30:10|23.61|23.45|23.61|23.45|23.65|23.49|23.61|23.45|41
1741717820000|2025-03-11 18:30:20|||||||||1
1741717830000|2025-03-11 18:30:30|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|51
1741717840000|2025-03-11 18:30:40|||||||||5
1741717850000|2025-03-11 18:30:50|23.67|23.51|23.72|23.56|23.72|23.56|23.67|23.51|24
1741717860000|2025-03-11 18:31:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|1
1741717870000|2025-03-11 18:31:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|43
1741717880000|2025-03-11 18:31:20|||||||||13
1741717890000|2025-03-11 18:31:30|23.7|23.54|23.55|23.39|23.7|23.54|23.54|23.38|60
1741717900000|2025-03-11 18:31:40|23.56|23.4|23.6|23.44|23.6|23.44|23.55|23.39|85
1741717920000|2025-03-11 18:32:00|23.59|23.43|23.59|23.43|23.6|23.44|23.55|23.39|37
1741717930000|2025-03-11 18:32:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|5
1741717940000|2025-03-11 18:32:20|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|9
1741717950000|2025-03-11 18:32:30|23.6|23.44|23.55|23.39|23.6|23.44|23.54|23.38|115
1741717960000|2025-03-11 18:32:40|23.59|23.43|23.55|23.39|23.59|23.43|23.54|23.38|43
1741717970000|2025-03-11 18:32:50|23.54|23.38|23.54|23.38|23.55|23.39|23.54|23.38|3
1741717980000|2025-03-11 18:33:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|61
1741717990000|2025-03-11 18:33:10|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|23
1741718000000|2025-03-11 18:33:20|||||||||1
1741718010000|2025-03-11 18:33:30|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|6
1741718020000|2025-03-11 18:33:40|23.54|23.38|23.54|23.38|23.59|23.43|23.54|23.38|30
1741718030000|2025-03-11 18:33:50|23.49|23.33|23.49|23.33|23.53|23.37|23.49|23.33|96
1741718040000|2025-03-11 18:34:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|18
1741718050000|2025-03-11 18:34:10|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|5
1741718060000|2025-03-11 18:34:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|3
1741718070000|2025-03-11 18:34:30|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|53
1741718080000|2025-03-11 18:34:40|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|8
1741718090000|2025-03-11 18:34:50|||||||||6
1741718100000|2025-03-11 18:35:00|23.61|23.45|23.65|23.49|23.65|23.49|23.61|23.45|55
1741718110000|2025-03-11 18:35:10|||||||||9
1741718120000|2025-03-11 18:35:20|||||||||20
1741718130000|2025-03-11 18:35:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|32
1741718140000|2025-03-11 18:35:40|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|18
1741718150000|2025-03-11 18:35:50|||||||||11
1741718160000|2025-03-11 18:36:00|23.71|23.55|23.71|23.55|23.71|23.55|23.7|23.54|53
1741718170000|2025-03-11 18:36:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|15
1741718180000|2025-03-11 18:36:20|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|25
1741718190000|2025-03-11 18:36:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|102
1741718200000|2025-03-11 18:36:40|||||||||5
1741718210000|2025-03-11 18:36:50|||||||||3
1741718220000|2025-03-11 18:37:00|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|9
1741718230000|2025-03-11 18:37:10|23.7|23.54|23.64|23.48|23.7|23.54|23.6|23.44|84
1741718240000|2025-03-11 18:37:20|23.65|23.49|23.6|23.44|23.65|23.49|23.59|23.43|65
1741718250000|2025-03-11 18:37:30|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|12
1741718260000|2025-03-11 18:37:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1741718270000|2025-03-11 18:37:50|23.6|23.44|23.64|23.48|23.64|23.48|23.6|23.44|14
1741718280000|2025-03-11 18:38:00|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|12
1741718290000|2025-03-11 18:38:10|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|32
1741718300000|2025-03-11 18:38:20|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|2
1741718310000|2025-03-11 18:38:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|6
1741718320000|2025-03-11 18:38:40|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|29
1741718330000|2025-03-11 18:38:50|||||||||12
1741718340000|2025-03-11 18:39:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|55
1741718350000|2025-03-11 18:39:10|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|31
1741718360000|2025-03-11 18:39:20|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|9
1741718370000|2025-03-11 18:39:30|23.53|23.37|23.53|23.37|23.54|23.38|23.51|23.35|7
1741718380000|2025-03-11 18:39:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|25
1741718390000|2025-03-11 18:39:50|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|15
1741718400000|2025-03-11 18:40:00|||||||||3
1741718410000|2025-03-11 18:40:10|23.48|23.32|23.48|23.32|23.53|23.37|23.48|23.32|88
1741718420000|2025-03-11 18:40:20|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|83
1741718430000|2025-03-11 18:40:30|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|13
1741718440000|2025-03-11 18:40:40|||||||||2
1741718450000|2025-03-11 18:40:50|23.47|23.31|23.47|23.31|23.47|23.31|23.43|23.27|74
1741718460000|2025-03-11 18:41:00|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|45
1741718470000|2025-03-11 18:41:10|23.46|23.3|23.42|23.26|23.46|23.3|23.41|23.25|63
1741718480000|2025-03-11 18:41:20|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|44
1741718490000|2025-03-11 18:41:30|23.47|23.31|23.42|23.26|23.47|23.31|23.42|23.26|69
1741718500000|2025-03-11 18:41:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1741718510000|2025-03-11 18:41:50|||||||||63
1741718520000|2025-03-11 18:42:00|23.42|23.26|23.46|23.3|23.46|23.3|23.42|23.26|54
1741718530000|2025-03-11 18:42:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|35
1741718540000|2025-03-11 18:42:20|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|125
1741718550000|2025-03-11 18:42:30|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|62
1741718560000|2025-03-11 18:42:40|23.47|23.31|23.47|23.31|23.49|23.33|23.47|23.31|98
1741718570000|2025-03-11 18:42:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|38
1741718580000|2025-03-11 18:43:00|||||||||27
1741718590000|2025-03-11 18:43:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|92
1741718600000|2025-03-11 18:43:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|57
1741718610000|2025-03-11 18:43:30|23.31|23.15|23.31|23.15|23.36|23.2|23.31|23.15|37
1741718620000|2025-03-11 18:43:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|45
1741718630000|2025-03-11 18:43:50|23.32|23.16|23.31|23.15|23.36|23.2|23.31|23.15|147
1741718640000|2025-03-11 18:44:00|||||||||10
1741718650000|2025-03-11 18:44:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|66
1741718660000|2025-03-11 18:44:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|73
1741718670000|2025-03-11 18:44:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|14
1741718680000|2025-03-11 18:44:40|||||||||2
1741718690000|2025-03-11 18:44:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|32
1741718700000|2025-03-11 18:45:00|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|24
1741718710000|2025-03-11 18:45:10|23.16|23|23.16|23|23.16|23|23.16|23|12
1741718720000|2025-03-11 18:45:20|||||||||56
1741718730000|2025-03-11 18:45:30|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|30
1741718740000|2025-03-11 18:45:40|23.16|23|23.16|23|23.16|23|23.13|22.97|84
1741718750000|2025-03-11 18:45:50|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|31
1741718760000|2025-03-11 18:46:00|||||||||8
1741718770000|2025-03-11 18:46:10|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|16
1741718780000|2025-03-11 18:46:20|23.13|22.97|23.11|22.95|23.16|23|23.11|22.95|20
1741718790000|2025-03-11 18:46:30|||||||||5
1741718800000|2025-03-11 18:46:40|23.13|22.97|23.11|22.95|23.16|23|23.11|22.95|50
1741718810000|2025-03-11 18:46:50|||||||||11
1741718820000|2025-03-11 18:47:00|23.13|22.97|23.16|23|23.16|23|23.11|22.95|70
1741718830000|2025-03-11 18:47:10|23.11|22.95|23.11|22.95|23.12|22.96|23.11|22.95|56
1741718840000|2025-03-11 18:47:20|23.13|22.97|23.16|23|23.16|23|23.13|22.97|7
1741718850000|2025-03-11 18:47:30|||||||||32
1741718860000|2025-03-11 18:47:40|||||||||6
1741718870000|2025-03-11 18:47:50|23.17|23.01|23.21|23.05|23.21|23.05|23.16|23|80
1741718880000|2025-03-11 18:48:00|||||||||117
1741718890000|2025-03-11 18:48:10|23.16|23|23.15|22.99|23.16|23|23.15|22.99|107
1741718900000|2025-03-11 18:48:20|23.16|23|23.15|22.99|23.16|23|23.15|22.99|8
1741718910000|2025-03-11 18:48:30|||||||||35
1741718920000|2025-03-11 18:48:40|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|29
1741718930000|2025-03-11 18:48:50|23.1|22.94|23.1|22.94|23.15|22.99|23.1|22.94|62
1741718940000|2025-03-11 18:49:00|||||||||49
1741718950000|2025-03-11 18:49:10|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|8
1741718960000|2025-03-11 18:49:20|||||||||55
1741718970000|2025-03-11 18:49:30|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|82
1741718980000|2025-03-11 18:49:40|23.09|22.93|23.05|22.89|23.1|22.94|23.05|22.89|31
1741718990000|2025-03-11 18:49:50|23.09|22.93|23.09|22.93|23.1|22.94|23.07|22.91|12
1741719000000|2025-03-11 18:50:00|23.05|22.89|23.09|22.93|23.1|22.94|23.05|22.89|28
1741719010000|2025-03-11 18:50:10|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|40
1741719020000|2025-03-11 18:50:20|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|1
1741719030000|2025-03-11 18:50:30|23.09|22.93|23.09|22.93|23.09|22.93|23.05|22.89|42
1741719040000|2025-03-11 18:50:40|23.07|22.91|23.05|22.89|23.09|22.93|23.05|22.89|20
1741719050000|2025-03-11 18:50:50|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|39
1741719060000|2025-03-11 18:51:00|23.07|22.91|23.04|22.88|23.09|22.93|23.04|22.88|36
1741719070000|2025-03-11 18:51:10|23|22.84|23|22.84|23|22.84|23|22.84|26
1741719080000|2025-03-11 18:51:20|23.02|22.86|23.05|22.89|23.05|22.89|23|22.84|29
1741719090000|2025-03-11 18:51:30|||||||||22
1741719100000|2025-03-11 18:51:40|||||||||52
1741719110000|2025-03-11 18:51:50|23.1|22.94|23.1|22.94|23.1|22.94|23.05|22.89|26
1741719120000|2025-03-11 18:52:00|23.05|22.89|23.1|22.94|23.1|22.94|23.05|22.89|19
1741719130000|2025-03-11 18:52:10|23.07|22.91|23.05|22.89|23.1|22.94|23.05|22.89|10
1741719140000|2025-03-11 18:52:20|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|13
1741719150000|2025-03-11 18:52:30|23.1|22.94|23.07|22.91|23.1|22.94|23.05|22.89|8
1741719160000|2025-03-11 18:52:40|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|14
1741719170000|2025-03-11 18:52:50|||||||||15
1741719180000|2025-03-11 18:53:00|||||||||1
1741719190000|2025-03-11 18:53:10|||||||||2
1741719200000|2025-03-11 18:53:20|||||||||4
1741719210000|2025-03-11 18:53:30|||||||||2
1741719220000|2025-03-11 18:53:40|||||||||1
1741719230000|2025-03-11 18:53:50|23.04|22.88|23|22.84|23.04|22.88|23|22.84|31
1741719240000|2025-03-11 18:54:00|22.99|22.83|23|22.84|23|22.84|22.99|22.83|29
1741719250000|2025-03-11 18:54:10|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|32
1741719260000|2025-03-11 18:54:20|22.99|22.83|22.99|22.83|22.99|22.83|22.95|22.79|56
1741719270000|2025-03-11 18:54:30|||||||||14
1741719280000|2025-03-11 18:54:40|23|22.84|23.05|22.89|23.05|22.89|22.99|22.83|26
1741719290000|2025-03-11 18:54:50|||||||||1
1741719300000|2025-03-11 18:55:00|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|28
1741719310000|2025-03-11 18:55:10|||||||||1
1741719320000|2025-03-11 18:55:20|23.04|22.88|23|22.84|23.04|22.88|23|22.84|36
1741719330000|2025-03-11 18:55:30|||||||||2
1741719340000|2025-03-11 18:55:40|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|26
1741719350000|2025-03-11 18:55:50|23.07|22.91|23.05|22.89|23.1|22.94|23.05|22.89|21
1741719360000|2025-03-11 18:56:00|||||||||4
1741719370000|2025-03-11 18:56:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|4
1741719380000|2025-03-11 18:56:20|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|3
1741719390000|2025-03-11 18:56:30|23.09|22.93|23.1|22.94|23.1|22.94|23.05|22.89|33
1741719400000|2025-03-11 18:56:40|23.13|22.97|23.15|22.99|23.15|22.99|23.1|22.94|40
1741719410000|2025-03-11 18:56:50|||||||||15
1741719420000|2025-03-11 18:57:00|23.16|23|23.16|23|23.16|23|23.15|22.99|38
1741719430000|2025-03-11 18:57:10|23.15|22.99|23.09|22.93|23.15|22.99|23.09|22.93|22
1741719440000|2025-03-11 18:57:20|||||||||87
1741719450000|2025-03-11 18:57:30|23.07|22.91|23.07|22.91|23.09|22.93|23.04|22.88|42
1741719460000|2025-03-11 18:57:40|23.04|22.88|23.04|22.88|23.09|22.93|23.04|22.88|10
1741719470000|2025-03-11 18:57:50|23.07|22.91|23.04|22.88|23.07|22.91|23.04|22.88|15
1741719480000|2025-03-11 18:58:00|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|45
1741719500000|2025-03-11 18:58:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|6
1741719510000|2025-03-11 18:58:30|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|3
1741719520000|2025-03-11 18:58:40|23.12|22.96|23.09|22.93|23.14|22.98|23.09|22.93|27
1741719530000|2025-03-11 18:58:50|||||||||7
1741719540000|2025-03-11 18:59:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|20
1741719550000|2025-03-11 18:59:10|23.07|22.91|23.04|22.88|23.07|22.91|23.04|22.88|44
1741719560000|2025-03-11 18:59:20|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|8
1741719570000|2025-03-11 18:59:30|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|14
1741719580000|2025-03-11 18:59:40|23.04|22.88|23.04|22.88|23.09|22.93|23.04|22.88|64
1741719590000|2025-03-11 18:59:50|23.09|22.93|23.09|22.93|23.09|22.93|23.04|22.88|52
1741719600000|2025-03-11 19:00:00|23.04|22.88|23.15|22.99|23.15|22.99|23.04|22.88|132
1741719610000|2025-03-11 19:00:10|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|21
1741719620000|2025-03-11 19:00:20|23.14|22.98|23.14|22.98|23.14|22.98|23.12|22.96|37
1741719630000|2025-03-11 19:00:30|23.12|22.96|23.09|22.93|23.14|22.98|23.09|22.93|16
1741719640000|2025-03-11 19:00:40|23.07|22.91|23.09|22.93|23.09|22.93|23.04|22.88|269
1741719650000|2025-03-11 19:00:50|||||||||15
1741719660000|2025-03-11 19:01:00|23.14|22.98|23.15|22.99|23.15|22.99|23.09|22.93|28
1741719670000|2025-03-11 19:01:10|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|2
1741719680000|2025-03-11 19:01:20|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|0
1741719690000|2025-03-11 19:01:30|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1741719700000|2025-03-11 19:01:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|1
1741719710000|2025-03-11 19:01:50|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|8
1741719720000|2025-03-11 19:02:00|||||||||10
1741719730000|2025-03-11 19:02:10|23.2|23.04|23.2|23.04|23.21|23.05|23.16|23|22
1741719740000|2025-03-11 19:02:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|42
1741719750000|2025-03-11 19:02:30|||||||||16
1741719760000|2025-03-11 19:02:40|23.27|23.11|23.32|23.16|23.34|23.18|23.27|23.11|24
1741719770000|2025-03-11 19:02:50|23.34|23.18|23.32|23.16|23.37|23.21|23.32|23.16|75
1741719780000|2025-03-11 19:03:00|23.34|23.18|23.32|23.16|23.36|23.2|23.31|23.15|9
1741719790000|2025-03-11 19:03:10|||||||||54
1741719800000|2025-03-11 19:03:20|23.31|23.15|23.31|23.15|23.31|23.15|23.27|23.11|19
1741719810000|2025-03-11 19:03:30|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|3
1741719820000|2025-03-11 19:03:40|23.27|23.11|23.25|23.09|23.31|23.15|23.25|23.09|48
1741719830000|2025-03-11 19:03:50|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|5
1741719840000|2025-03-11 19:04:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|9
1741719850000|2025-03-11 19:04:10|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|119
1741719860000|2025-03-11 19:04:20|||||||||6
1741719870000|2025-03-11 19:04:30|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|70
1741719880000|2025-03-11 19:04:40|23.2|23.04|23.14|22.98|23.2|23.04|23.14|22.98|10
1741719890000|2025-03-11 19:04:50|||||||||23
1741719900000|2025-03-11 19:05:00|||||||||45
1741719910000|2025-03-11 19:05:10|23.1|22.94|23.04|22.88|23.14|22.98|23.04|22.88|195
1741719920000|2025-03-11 19:05:20|||||||||8
1741719930000|2025-03-11 19:05:30|||||||||8
1741719940000|2025-03-11 19:05:40|23.09|22.93|23.09|22.93|23.1|22.94|23.09|22.93|92
1741719950000|2025-03-11 19:05:50|||||||||4
1741719960000|2025-03-11 19:06:00|||||||||94
1741719970000|2025-03-11 19:06:10|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|21
1741719980000|2025-03-11 19:06:20|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|1
1741719990000|2025-03-11 19:06:30|||||||||15
1741720000000|2025-03-11 19:06:40|||||||||6
1741720010000|2025-03-11 19:06:50|23.03|22.87|22.99|22.83|23.03|22.87|22.99|22.83|18
1741720020000|2025-03-11 19:07:00|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|33
1741720030000|2025-03-11 19:07:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|8
1741720040000|2025-03-11 19:07:20|23.09|22.93|23.09|22.93|23.1|22.94|23.09|22.93|6
1741720050000|2025-03-11 19:07:30|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|8
1741720060000|2025-03-11 19:07:40|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|14
1741720070000|2025-03-11 19:07:50|23.03|22.87|22.98|22.82|23.03|22.87|22.93|22.77|305
1741720080000|2025-03-11 19:08:00|22.94|22.78|22.93|22.77|22.98|22.82|22.88|22.72|81
1741720090000|2025-03-11 19:08:10|22.94|22.78|22.98|22.82|22.99|22.83|22.94|22.78|26
1741720100000|2025-03-11 19:08:20|22.99|22.83|22.93|22.77|22.99|22.83|22.89|22.73|61
1741720110000|2025-03-11 19:08:30|22.91|22.75|22.94|22.78|22.94|22.78|22.89|22.73|85
1741720120000|2025-03-11 19:08:40|22.97|22.81|22.94|22.78|22.99|22.83|22.94|22.78|102
1741720130000|2025-03-11 19:08:50|22.99|22.83|22.94|22.78|23|22.84|22.94|22.78|30
1741720140000|2025-03-11 19:09:00|22.96|22.8|22.99|22.83|23|22.84|22.96|22.8|3
1741720150000|2025-03-11 19:09:10|23|22.84|23|22.84|23|22.84|23|22.84|9
1741720160000|2025-03-11 19:09:20|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|51
1741720170000|2025-03-11 19:09:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|26
1741720180000|2025-03-11 19:09:40|22.97|22.81|22.99|22.83|22.99|22.83|22.94|22.78|36
1741720190000|2025-03-11 19:09:50|||||||||5
1741720200000|2025-03-11 19:10:00|23|22.84|22.99|22.83|23|22.84|22.99|22.83|7
1741720210000|2025-03-11 19:10:10|||||||||8
1741720220000|2025-03-11 19:10:20|23|22.84|23.05|22.89|23.1|22.94|23|22.84|90
1741720230000|2025-03-11 19:10:30|23.09|22.93|22.99|22.83|23.09|22.93|22.99|22.83|40
1741720240000|2025-03-11 19:10:40|23|22.84|23|22.84|23.04|22.88|22.99|22.83|17
1741720250000|2025-03-11 19:10:50|23.02|22.86|23|22.84|23.04|22.88|22.99|22.83|9
1741720260000|2025-03-11 19:11:00|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|13
1741720270000|2025-03-11 19:11:10|23|22.84|22.99|22.83|23|22.84|22.99|22.83|12
1741720280000|2025-03-11 19:11:20|23.02|22.86|22.99|22.83|23.04|22.88|22.99|22.83|50
1741720290000|2025-03-11 19:11:30|23.04|22.88|23.05|22.89|23.05|22.89|22.99|22.83|12
1741720300000|2025-03-11 19:11:40|23.07|22.91|23.09|22.93|23.1|22.94|23.05|22.89|34
1741720310000|2025-03-11 19:11:50|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|12
1741720320000|2025-03-11 19:12:00|23.07|22.91|23|22.84|23.09|22.93|23|22.84|20
1741720330000|2025-03-11 19:12:10|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|10
1741720340000|2025-03-11 19:12:20|23|22.84|23.05|22.89|23.05|22.89|23|22.84|15
1741720350000|2025-03-11 19:12:30|23.1|22.94|23.08|22.92|23.1|22.94|23.05|22.89|29
1741720360000|2025-03-11 19:12:40|23.05|22.89|23.05|22.89|23.06|22.9|23.05|22.89|10
1741720370000|2025-03-11 19:12:50|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|25
1741720380000|2025-03-11 19:13:00|23.06|22.9|23.06|22.9|23.1|22.94|23.05|22.89|38
1741720390000|2025-03-11 19:13:10|23.08|22.92|23.1|22.94|23.11|22.95|23.06|22.9|13
1741720400000|2025-03-11 19:13:20|23.08|22.92|23.06|22.9|23.1|22.94|23.06|22.9|5
1741720410000|2025-03-11 19:13:30|23.08|22.92|23.05|22.89|23.08|22.92|23.05|22.89|10
1741720420000|2025-03-11 19:13:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|7
1741720430000|2025-03-11 19:13:50|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|11
1741720440000|2025-03-11 19:14:00|23.08|22.92|23.1|22.94|23.1|22.94|23.06|22.9|14
1741720450000|2025-03-11 19:14:10|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|2
1741720460000|2025-03-11 19:14:20|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|4
1741720470000|2025-03-11 19:14:30|23.16|23|23.16|23|23.17|23.01|23.11|22.95|17
1741720480000|2025-03-11 19:14:40|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|1
1741720490000|2025-03-11 19:14:50|23.16|23|23.16|23|23.16|23|23.16|23|7
1741720500000|2025-03-11 19:15:00|23.17|23.01|23.11|22.95|23.17|23.01|23.11|22.95|59
1741720510000|2025-03-11 19:15:10|23.15|22.99|23.17|23.01|23.22|23.06|23.15|22.99|84
1741720520000|2025-03-11 19:15:20|23.19|23.03|23.17|23.01|23.22|23.06|23.17|23.01|45
1741720530000|2025-03-11 19:15:30|23.19|23.03|23.16|23|23.21|23.05|23.16|23|52
1741720540000|2025-03-11 19:15:40|23.12|22.96|23.21|23.05|23.21|23.05|23.12|22.96|59
1741720550000|2025-03-11 19:15:50|23.19|23.03|23.17|23.01|23.21|23.05|23.16|23|5
1741720560000|2025-03-11 19:16:00|23.16|23|23.17|23.01|23.22|23.06|23.16|23|11
1741720570000|2025-03-11 19:16:10|23.19|23.03|23.21|23.05|23.22|23.06|23.17|23.01|27
1741720580000|2025-03-11 19:16:20|23.22|23.06|23.28|23.12|23.28|23.12|23.22|23.06|69
1741720590000|2025-03-11 19:16:30|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|10
1741720600000|2025-03-11 19:16:40|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|56
1741720610000|2025-03-11 19:16:50|23.28|23.12|23.28|23.12|23.28|23.12|23.27|23.11|25
1741720620000|2025-03-11 19:17:00|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|7
1741720630000|2025-03-11 19:17:10|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|12
1741720640000|2025-03-11 19:17:20|23.25|23.09|23.27|23.11|23.27|23.11|23.23|23.07|48
1741720650000|2025-03-11 19:17:30|23.25|23.09|23.23|23.07|23.27|23.11|23.23|23.07|73
1741720660000|2025-03-11 19:17:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1741720670000|2025-03-11 19:17:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|9
1741720680000|2025-03-11 19:18:00|23.16|23|23.21|23.05|23.21|23.05|23.16|23|8
1741720690000|2025-03-11 19:18:10|23.17|23.01|23.22|23.06|23.23|23.07|23.17|23.01|24
1741720700000|2025-03-11 19:18:20|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|6
1741720710000|2025-03-11 19:18:30|23.25|23.09|23.28|23.12|23.28|23.12|23.23|23.07|30
1741720720000|2025-03-11 19:18:40|23.27|23.11|23.27|23.11|23.27|23.11|23.23|23.07|21
1741720730000|2025-03-11 19:18:50|23.23|23.07|23.27|23.11|23.27|23.11|23.23|23.07|26
1741720740000|2025-03-11 19:19:00|23.25|23.09|23.25|23.09|23.27|23.11|23.23|23.07|6
1741720750000|2025-03-11 19:19:10|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|3
1741720760000|2025-03-11 19:19:20|23.27|23.11|23.23|23.07|23.27|23.11|23.23|23.07|4
1741720770000|2025-03-11 19:19:30|23.25|23.09|23.23|23.07|23.27|23.11|23.23|23.07|5
1741720780000|2025-03-11 19:19:40|||||||||3
1741720790000|2025-03-11 19:19:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|8
1741720800000|2025-03-11 19:20:00|23.18|23.02|23.22|23.06|23.22|23.06|23.17|23.01|42
1741720810000|2025-03-11 19:20:10|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|64
1741720820000|2025-03-11 19:20:20|23.14|22.98|23.12|22.96|23.14|22.98|23.11|22.95|19
1741720830000|2025-03-11 19:20:30|||||||||66
1741720840000|2025-03-11 19:20:40|23.11|22.95|23.11|22.95|23.11|22.95|23.09|22.93|21
1741720850000|2025-03-11 19:20:50|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|49
1741720860000|2025-03-11 19:21:00|23.11|22.95|23.17|23.01|23.17|23.01|23.11|22.95|24
1741720870000|2025-03-11 19:21:10|23.18|23.02|23.2|23.04|23.2|23.04|23.17|23.01|8
1741720880000|2025-03-11 19:21:20|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|4
1741720890000|2025-03-11 19:21:30|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|4
1741720900000|2025-03-11 19:21:40|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|46
1741720910000|2025-03-11 19:21:50|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|29
1741720920000|2025-03-11 19:22:00|23.09|22.93|23.11|22.95|23.11|22.95|23.07|22.91|26
1741720930000|2025-03-11 19:22:10|23.12|22.96|23.06|22.9|23.12|22.96|23.06|22.9|10
1741720940000|2025-03-11 19:22:20|23.07|22.91|23.11|22.95|23.11|22.95|23.06|22.9|22
1741720950000|2025-03-11 19:22:30|23.12|22.96|23.12|22.96|23.16|23|23.11|22.95|30
1741720960000|2025-03-11 19:22:40|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|5
1741720970000|2025-03-11 19:22:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|27
1741720980000|2025-03-11 19:23:00|23.21|23.05|23.22|23.06|23.23|23.07|23.17|23.01|21
1741720990000|2025-03-11 19:23:10|23.23|23.07|23.17|23.01|23.23|23.07|23.17|23.01|22
1741721000000|2025-03-11 19:23:20|23.18|23.02|23.16|23|23.18|23.02|23.16|23|34
1741721010000|2025-03-11 19:23:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|4
1741721020000|2025-03-11 19:23:40|23.19|23.03|23.22|23.06|23.22|23.06|23.19|23.03|4
1741721030000|2025-03-11 19:23:50|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|1
1741721040000|2025-03-11 19:24:00|23.25|23.09|23.27|23.11|23.27|23.11|23.22|23.06|37
1741721050000|2025-03-11 19:24:10|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|16
1741721060000|2025-03-11 19:24:20|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|12
1741721070000|2025-03-11 19:24:30|23.29|23.13|23.33|23.17|23.33|23.17|23.28|23.12|14
1741721080000|2025-03-11 19:24:40|23.31|23.15|23.35|23.19|23.35|23.19|23.31|23.15|79
1741721090000|2025-03-11 19:24:50|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|29
1741721100000|2025-03-11 19:25:00|23.34|23.18|23.32|23.16|23.39|23.23|23.3|23.14|52
1741721110000|2025-03-11 19:25:10|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|6
1741721120000|2025-03-11 19:25:20|23.3|23.14|23.35|23.19|23.35|23.19|23.29|23.13|33
1741721130000|2025-03-11 19:25:30|23.34|23.18|23.3|23.14|23.35|23.19|23.29|23.13|5
1741721140000|2025-03-11 19:25:40|23.29|23.13|23.29|23.13|23.34|23.18|23.29|23.13|109
1741721150000|2025-03-11 19:25:50|||||||||11
1741721160000|2025-03-11 19:26:00|23.28|23.12|23.25|23.09|23.29|23.13|23.24|23.08|71
1741721170000|2025-03-11 19:26:10|23.27|23.11|23.24|23.08|23.29|23.13|23.24|23.08|1
1741721180000|2025-03-11 19:26:20|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|56
1741721190000|2025-03-11 19:26:30|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|4
1741721200000|2025-03-11 19:26:40|||||||||90
1741721210000|2025-03-11 19:26:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|6
1741721220000|2025-03-11 19:27:00|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|49
1741721230000|2025-03-11 19:27:10|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|21
1741721240000|2025-03-11 19:27:20|23.2|23.04|23.22|23.06|23.25|23.09|23.2|23.04|23
1741721250000|2025-03-11 19:27:30|23.2|23.04|23.2|23.04|23.24|23.08|23.2|23.04|25
1741721260000|2025-03-11 19:27:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|33
1741721270000|2025-03-11 19:27:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|18
1741721280000|2025-03-11 19:28:00|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|2
1741721290000|2025-03-11 19:28:10|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|10
1741721300000|2025-03-11 19:28:20|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|33
1741721310000|2025-03-11 19:28:30|||||||||28
1741721320000|2025-03-11 19:28:40|23.2|23.04|23.2|23.04|23.24|23.08|23.19|23.03|15
1741721330000|2025-03-11 19:28:50|23.22|23.06|23.2|23.04|23.24|23.08|23.19|23.03|7
1741721340000|2025-03-11 19:29:00|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|4
1741721350000|2025-03-11 19:29:10|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|78
1741721360000|2025-03-11 19:29:20|23.24|23.08|23.26|23.1|23.28|23.12|23.24|23.08|92
1741721370000|2025-03-11 19:29:30|23.28|23.12|23.3|23.14|23.3|23.14|23.25|23.09|63
1741721380000|2025-03-11 19:29:40|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|31
1741721390000|2025-03-11 19:29:50|23.3|23.14|23.3|23.14|23.3|23.14|23.25|23.09|64
1741721400000|2025-03-11 19:30:00|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|67
1741721410000|2025-03-11 19:30:10|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|63
1741721420000|2025-03-11 19:30:20|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|33
1741721430000|2025-03-11 19:30:30|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|8
1741721440000|2025-03-11 19:30:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|35
1741721450000|2025-03-11 19:30:50|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|70
1741721460000|2025-03-11 19:31:00|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|47
1741721470000|2025-03-11 19:31:10|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|18
1741721480000|2025-03-11 19:31:20|23.24|23.08|23.22|23.06|23.25|23.09|23.2|23.04|14
1741721490000|2025-03-11 19:31:30|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|11
1741721500000|2025-03-11 19:31:40|23.2|23.04|23.25|23.09|23.25|23.09|23.19|23.03|6
1741721510000|2025-03-11 19:31:50|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|25
1741721520000|2025-03-11 19:32:00|23.24|23.08|23.26|23.1|23.26|23.1|23.2|23.04|126
1741721530000|2025-03-11 19:32:10|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|32
1741721540000|2025-03-11 19:32:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|18
1741721550000|2025-03-11 19:32:30|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|0
1741721560000|2025-03-11 19:32:40|||||||||3
1741721570000|2025-03-11 19:32:50|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|4
1741721580000|2025-03-11 19:33:00|23.15|22.99|23.25|23.09|23.25|23.09|23.14|22.98|57
1741721590000|2025-03-11 19:33:10|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|15
1741721600000|2025-03-11 19:33:20|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|16
1741721610000|2025-03-11 19:33:30|23.19|23.03|23.19|23.03|23.2|23.04|23.15|22.99|11
1741721620000|2025-03-11 19:33:40|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|5
1741721630000|2025-03-11 19:33:50|23.22|23.06|23.2|23.04|23.24|23.08|23.2|23.04|3
1741721640000|2025-03-11 19:34:00|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|15
1741721650000|2025-03-11 19:34:10|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|2
1741721660000|2025-03-11 19:34:20|23.2|23.04|23.17|23.01|23.2|23.04|23.15|22.99|32
1741721670000|2025-03-11 19:34:30|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|5
1741721680000|2025-03-11 19:34:40|23.24|23.08|23.25|23.09|23.25|23.09|23.2|23.04|25
1741721690000|2025-03-11 19:34:50|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|36
1741721700000|2025-03-11 19:35:00|23.26|23.1|23.25|23.09|23.26|23.1|23.24|23.08|4
1741721710000|2025-03-11 19:35:10|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|10
1741721720000|2025-03-11 19:35:20|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|22
1741721730000|2025-03-11 19:35:30|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|0
1741721740000|2025-03-11 19:35:40|23.2|23.04|23.14|22.98|23.2|23.04|23.14|22.98|33
1741721750000|2025-03-11 19:35:50|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|24
1741721760000|2025-03-11 19:36:00|||||||||15
1741721770000|2025-03-11 19:36:10|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|15
1741721780000|2025-03-11 19:36:20|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|38
1741721790000|2025-03-11 19:36:30|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|26
1741721800000|2025-03-11 19:36:40|23.26|23.1|23.2|23.04|23.26|23.1|23.2|23.04|59
1741721810000|2025-03-11 19:36:50|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|2
1741721820000|2025-03-11 19:37:00|23.2|23.04|23.19|23.03|23.2|23.04|23.17|23.01|36
1741721830000|2025-03-11 19:37:10|23.17|23.01|23.15|22.99|23.19|23.03|23.14|22.98|3
1741721840000|2025-03-11 19:37:20|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|16
1741721850000|2025-03-11 19:37:30|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|28
1741721860000|2025-03-11 19:37:40|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|46
1741721870000|2025-03-11 19:37:50|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|11
1741721880000|2025-03-11 19:38:00|23.2|23.04|23.2|23.04|23.25|23.09|23.19|23.03|29
1741721890000|2025-03-11 19:38:10|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|4
1741721900000|2025-03-11 19:38:20|23.25|23.09|23.19|23.03|23.25|23.09|23.19|23.03|30
1741721910000|2025-03-11 19:38:30|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|51
1741721920000|2025-03-11 19:38:40|||||||||2
1741721930000|2025-03-11 19:38:50|23.17|23.01|23.24|23.08|23.24|23.08|23.17|23.01|52
1741721940000|2025-03-11 19:39:00|23.2|23.04|23.2|23.04|23.24|23.08|23.2|23.04|15
1741721950000|2025-03-11 19:39:10|23.25|23.09|23.2|23.04|23.3|23.14|23.2|23.04|33
1741721960000|2025-03-11 19:39:20|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|28
1741721970000|2025-03-11 19:39:30|23.24|23.08|23.25|23.09|23.25|23.09|23.2|23.04|12
1741721980000|2025-03-11 19:39:40|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|18
1741721990000|2025-03-11 19:39:50|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|26
1741722000000|2025-03-11 19:40:00|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|5
1741722010000|2025-03-11 19:40:10|23.29|23.13|23.21|23.05|23.29|23.13|23.21|23.05|70
1741722020000|2025-03-11 19:40:20|23.23|23.07|23.21|23.05|23.25|23.09|23.21|23.05|7
1741722030000|2025-03-11 19:40:30|23.25|23.09|23.26|23.1|23.26|23.1|23.21|23.05|29
1741722040000|2025-03-11 19:40:40|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|7
1741722050000|2025-03-11 19:40:50|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|4
1741722060000|2025-03-11 19:41:00|23.26|23.1|23.27|23.11|23.27|23.11|23.25|23.09|1
1741722070000|2025-03-11 19:41:10|23.31|23.15|23.32|23.16|23.32|23.16|23.27|23.11|52
1741722080000|2025-03-11 19:41:20|23.31|23.15|23.27|23.11|23.32|23.16|23.27|23.11|20
1741722090000|2025-03-11 19:41:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1741722100000|2025-03-11 19:41:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|31
1741722110000|2025-03-11 19:41:50|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|92
1741722120000|2025-03-11 19:42:00|23.21|23.05|23.2|23.04|23.21|23.05|23.16|23|97
1741722130000|2025-03-11 19:42:10|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|14
1741722140000|2025-03-11 19:42:20|23.16|23|23.15|22.99|23.16|23|23.15|22.99|13
1741722150000|2025-03-11 19:42:30|23.16|23|23.19|23.03|23.2|23.04|23.15|22.99|41
1741722160000|2025-03-11 19:42:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|35
1741722170000|2025-03-11 19:42:50|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|21
1741722180000|2025-03-11 19:43:00|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|22
1741722190000|2025-03-11 19:43:10|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|26
1741722210000|2025-03-11 19:43:30|||||||||10
1741722220000|2025-03-11 19:43:40|23.16|23|23.15|22.99|23.2|23.04|23.15|22.99|30
1741722230000|2025-03-11 19:43:50|23.1|22.94|23.1|22.94|23.15|22.99|23.1|22.94|67
1741722240000|2025-03-11 19:44:00|23.09|22.93|23.04|22.88|23.1|22.94|23.04|22.88|106
1741722250000|2025-03-11 19:44:10|23.05|22.89|23.05|22.89|23.05|22.89|23|22.84|16
1741722260000|2025-03-11 19:44:20|23.06|22.9|23.05|22.89|23.06|22.9|23.04|22.88|42
1741722270000|2025-03-11 19:44:30|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|3
1741722280000|2025-03-11 19:44:40|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|15
1741722290000|2025-03-11 19:44:50|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|127
1741722300000|2025-03-11 19:45:00|23|22.84|22.99|22.83|23.04|22.88|22.99|22.83|15
1741722310000|2025-03-11 19:45:10|23|22.84|23.04|22.88|23.04|22.88|22.99|22.83|33
1741722320000|2025-03-11 19:45:20|23|22.84|23.04|22.88|23.04|22.88|22.99|22.83|38
1741722330000|2025-03-11 19:45:30|23.05|22.89|23.09|22.93|23.09|22.93|23.04|22.88|89
1741722340000|2025-03-11 19:45:40|23.1|22.94|23.1|22.94|23.1|22.94|23.09|22.93|27
1741722350000|2025-03-11 19:45:50|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|95
1741722360000|2025-03-11 19:46:00|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|17
1741722370000|2025-03-11 19:46:10|23.14|22.98|23.09|22.93|23.15|22.99|23.09|22.93|60
1741722380000|2025-03-11 19:46:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|1
1741722390000|2025-03-11 19:46:30|23.1|22.94|23.14|22.98|23.14|22.98|23.09|22.93|37
1741722400000|2025-03-11 19:46:40|23.1|22.94|23.14|22.98|23.15|22.99|23.1|22.94|33
1741722410000|2025-03-11 19:46:50|23.12|22.96|23.1|22.94|23.14|22.98|23.1|22.94|56
1741722420000|2025-03-11 19:47:00|23.14|22.98|23.14|22.98|23.14|22.98|23.1|22.94|10
1741722430000|2025-03-11 19:47:10|23.1|22.94|23.09|22.93|23.14|22.98|23.09|22.93|27
1741722440000|2025-03-11 19:47:20|23.08|22.92|23.09|22.93|23.09|22.93|23.04|22.88|37
1741722450000|2025-03-11 19:47:30|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|11
1741722460000|2025-03-11 19:47:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|95
1741722470000|2025-03-11 19:47:50|||||||||23
1741722480000|2025-03-11 19:48:00|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|10
1741722490000|2025-03-11 19:48:10|||||||||3
1741722500000|2025-03-11 19:48:20|22.98|22.82|22.98|22.82|23.03|22.87|22.98|22.82|44
1741722510000|2025-03-11 19:48:30|23|22.84|23.03|22.87|23.03|22.87|23|22.84|28
1741722520000|2025-03-11 19:48:40|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|168
1741722530000|2025-03-11 19:48:50|23.02|22.86|22.98|22.82|23.03|22.87|22.98|22.82|33
1741722540000|2025-03-11 19:49:00|22.97|22.81|22.97|22.81|22.98|22.82|22.97|22.81|39
1741722550000|2025-03-11 19:49:10|22.93|22.77|22.97|22.81|22.97|22.81|22.93|22.77|29
1741722560000|2025-03-11 19:49:20|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|95
1741722570000|2025-03-11 19:49:30|22.96|22.8|22.92|22.76|22.96|22.8|22.92|22.76|252
1741722580000|2025-03-11 19:49:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|32
1741722590000|2025-03-11 19:49:50|||||||||77
1741722600000|2025-03-11 19:50:00|22.97|22.81|23.03|22.87|23.03|22.87|22.97|22.81|307
1741722610000|2025-03-11 19:50:10|23.08|22.92|23.08|22.92|23.09|22.93|23.03|22.87|61
1741722620000|2025-03-11 19:50:20|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|55
1741722630000|2025-03-11 19:50:30|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|117
1741722640000|2025-03-11 19:50:40|23.09|22.93|23.09|22.93|23.14|22.98|23.08|22.92|119
1741722650000|2025-03-11 19:50:50|23.13|22.97|23.09|22.93|23.14|22.98|23.09|22.93|85
1741722660000|2025-03-11 19:51:00|23.14|22.98|23.14|22.98|23.19|23.03|23.14|22.98|161
1741722670000|2025-03-11 19:51:10|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|51
1741722680000|2025-03-11 19:51:20|23.15|22.99|23.15|22.99|23.19|23.03|23.15|22.99|31
1741722690000|2025-03-11 19:51:30|23.19|23.03|23.2|23.04|23.2|23.04|23.15|22.99|112
1741722700000|2025-03-11 19:51:40|23.19|23.03|23.24|23.08|23.25|23.09|23.19|23.03|41
1741722710000|2025-03-11 19:51:50|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|126
1741722720000|2025-03-11 19:52:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|80
1741722730000|2025-03-11 19:52:10|23.3|23.14|23.3|23.14|23.31|23.15|23.26|23.1|18
1741722740000|2025-03-11 19:52:20|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|120
1741722750000|2025-03-11 19:52:30|23.27|23.11|23.32|23.16|23.36|23.2|23.26|23.1|124
1741722760000|2025-03-11 19:52:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1741722770000|2025-03-11 19:52:50|||||||||5
1741722780000|2025-03-11 19:53:00|23.26|23.1|23.26|23.1|23.3|23.14|23.26|23.1|78
1741722790000|2025-03-11 19:53:10|23.3|23.14|23.31|23.15|23.31|23.15|23.26|23.1|69
1741722800000|2025-03-11 19:53:20|23.32|23.16|23.36|23.2|23.36|23.2|23.31|23.15|90
1741722810000|2025-03-11 19:53:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|24
1741722820000|2025-03-11 19:53:40|23.35|23.19|23.31|23.15|23.35|23.19|23.31|23.15|25
1741722830000|2025-03-11 19:53:50|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|38
1741722840000|2025-03-11 19:54:00|23.36|23.2|23.3|23.14|23.36|23.2|23.3|23.14|38
1741722850000|2025-03-11 19:54:10|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|18
1741722860000|2025-03-11 19:54:20|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|9
1741722870000|2025-03-11 19:54:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|330
1741722880000|2025-03-11 19:54:40|23.25|23.09|23.25|23.09|23.29|23.13|23.25|23.09|47
1741722890000|2025-03-11 19:54:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|19
1741722900000|2025-03-11 19:55:00|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|117
1741722910000|2025-03-11 19:55:10|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|12
1741722920000|2025-03-11 19:55:20|23.3|23.14|23.3|23.14|23.3|23.14|23.25|23.09|107
1741722930000|2025-03-11 19:55:30|23.28|23.12|23.31|23.15|23.31|23.15|23.25|23.09|111
1741722940000|2025-03-11 19:55:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1741722950000|2025-03-11 19:55:50|23.33|23.17|23.36|23.2|23.36|23.2|23.31|23.15|22
1741722960000|2025-03-11 19:56:00|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|16
1741722970000|2025-03-11 19:56:10|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|23
1741722980000|2025-03-11 19:56:20|23.38|23.22|23.42|23.26|23.42|23.26|23.38|23.22|28
1741722990000|2025-03-11 19:56:30|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|139
1741723000000|2025-03-11 19:56:40|23.41|23.25|23.42|23.26|23.42|23.26|23.37|23.21|42
1741723010000|2025-03-11 19:56:50|23.39|23.23|23.42|23.26|23.42|23.26|23.37|23.21|29
1741723020000|2025-03-11 19:57:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|37
1741723030000|2025-03-11 19:57:10|23.32|23.16|23.3|23.14|23.32|23.16|23.26|23.1|126
1741723040000|2025-03-11 19:57:20|23.31|23.15|23.31|23.15|23.31|23.15|23.26|23.1|22
1741723050000|2025-03-11 19:57:30|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|13
1741723060000|2025-03-11 19:57:40|||||||||37
1741723070000|2025-03-11 19:57:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|40
1741723080000|2025-03-11 19:58:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|74
1741723090000|2025-03-11 19:58:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|49
1741723100000|2025-03-11 19:58:20|||||||||49
1741723110000|2025-03-11 19:58:30|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|84
1741723120000|2025-03-11 19:58:40|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|82
1741723130000|2025-03-11 19:58:50|23.21|23.05|23.17|23.01|23.22|23.06|23.17|23.01|76
1741723140000|2025-03-11 19:59:00|23.21|23.05|23.27|23.11|23.27|23.11|23.17|23.01|337
1741723150000|2025-03-11 19:59:10|23.26|23.1|23.16|23|23.26|23.1|23.16|23|262
1741723160000|2025-03-11 19:59:20|23.15|22.99|23.16|23|23.21|23.05|23.15|22.99|180
1741723170000|2025-03-11 19:59:30|23.15|22.99|23.22|23.06|23.22|23.06|23.15|22.99|165
1741723180000|2025-03-11 19:59:40|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|141
1741723190000|2025-03-11 19:59:50|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|120
1741723200000|2025-03-11 20:00:00|23.26|23.1|23.26|23.1|23.26|23.1|23.21|23.05|467
1741723210000|2025-03-11 20:00:10|23.22|23.06|23.22|23.06|23.26|23.1|23.22|23.06|35
1741723220000|2025-03-11 20:00:20|23.21|23.05|23.22|23.06|23.27|23.11|23.21|23.05|51
1741723230000|2025-03-11 20:00:30|23.21|23.05|23.22|23.06|23.26|23.1|23.21|23.05|65
1741723240000|2025-03-11 20:00:40|23.24|23.08|23.26|23.1|23.26|23.1|23.22|23.06|26
1741723250000|2025-03-11 20:00:50|23.24|23.08|23.22|23.06|23.26|23.1|23.22|23.06|21
1741723260000|2025-03-11 20:01:00|23.26|23.1|23.27|23.11|23.27|23.11|23.22|23.06|45
1741723270000|2025-03-11 20:01:10|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|2
1741723280000|2025-03-11 20:01:20|||||||||172
1741723290000|2025-03-11 20:01:30|23.28|23.12|23.32|23.16|23.32|23.16|23.27|23.11|22
1741723300000|2025-03-11 20:01:40|23.28|23.12|23.32|23.16|23.33|23.17|23.27|23.11|68
1741723310000|2025-03-11 20:01:50|23.3|23.14|23.28|23.12|23.3|23.14|23.27|23.11|9
1741723320000|2025-03-11 20:02:00|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|49
1741723330000|2025-03-11 20:02:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1741723340000|2025-03-11 20:02:20|||||||||1
1741723350000|2025-03-11 20:02:30|||||||||18
1741723370000|2025-03-11 20:02:50|23.24|23.08|23.22|23.06|23.26|23.1|23.22|23.06|41
1741723380000|2025-03-11 20:03:00|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|35
1741723390000|2025-03-11 20:03:10|||||||||3
1741723400000|2025-03-11 20:03:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1741723410000|2025-03-11 20:03:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|10
1741723420000|2025-03-11 20:03:40|23.26|23.1|23.26|23.1|23.26|23.1|23.22|23.06|22
1741723430000|2025-03-11 20:03:50|||||||||1
1741723440000|2025-03-11 20:04:00|23.24|23.08|23.22|23.06|23.26|23.1|23.22|23.06|18
1741723450000|2025-03-11 20:04:10|||||||||20
1741723460000|2025-03-11 20:04:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|13
1741723470000|2025-03-11 20:04:30|||||||||2
1741723490000|2025-03-11 20:04:50|||||||||26
1741723500000|2025-03-11 20:05:00|||||||||21
1741723510000|2025-03-11 20:05:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|41
1741723520000|2025-03-11 20:05:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|23
1741723530000|2025-03-11 20:05:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|75
1741723540000|2025-03-11 20:05:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|25
1741723550000|2025-03-11 20:05:50|23.26|23.1|23.26|23.1|23.27|23.11|23.22|23.06|48
1741723560000|2025-03-11 20:06:00|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|22
1741723570000|2025-03-11 20:06:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|80
1741723580000|2025-03-11 20:06:20|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|55
1741723590000|2025-03-11 20:06:30|||||||||63
1741723600000|2025-03-11 20:06:40|23.22|23.06|23.26|23.1|23.26|23.1|23.21|23.05|63
1741723610000|2025-03-11 20:06:50|||||||||43
1741723620000|2025-03-11 20:07:00|23.25|23.09|23.21|23.05|23.26|23.1|23.21|23.05|51
1741723630000|2025-03-11 20:07:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|42
1741723640000|2025-03-11 20:07:20|||||||||30
1741723650000|2025-03-11 20:07:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|53
1741723660000|2025-03-11 20:07:40|||||||||68
1741723670000|2025-03-11 20:07:50|||||||||45
1741723680000|2025-03-11 20:08:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|26
1741723690000|2025-03-11 20:08:10|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|86
1741723700000|2025-03-11 20:08:20|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|41
1741723710000|2025-03-11 20:08:30|23.22|23.06|23.24|23.08|23.24|23.08|23.2|23.04|47
1741723720000|2025-03-11 20:08:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|59
1741723730000|2025-03-11 20:08:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|27
1741723740000|2025-03-11 20:09:00|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|44
1741723750000|2025-03-11 20:09:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|52
1741723760000|2025-03-11 20:09:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|94
1741723770000|2025-03-11 20:09:30|||||||||48
1741723780000|2025-03-11 20:09:40|||||||||78
1741723790000|2025-03-11 20:09:50|23.19|23.03|23.23|23.07|23.23|23.07|23.18|23.02|126
1741723800000|2025-03-11 20:10:00|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|98
1741723810000|2025-03-11 20:10:10|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|11
1741723820000|2025-03-11 20:10:20|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|23
1741723830000|2025-03-11 20:10:30|||||||||13
1741723890000|2025-03-11 20:11:30|||||||||4
1741723900000|2025-03-11 20:11:40|||||||||11
1741723920000|2025-03-11 20:12:00|||||||||3
1741723980000|2025-03-11 20:13:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|9
1741723990000|2025-03-11 20:13:10|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|6
1741724000000|2025-03-11 20:13:20|||||||||1
1741724010000|2025-03-11 20:13:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741724020000|2025-03-11 20:13:40|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|12
1741724030000|2025-03-11 20:13:50|||||||||16
1741724040000|2025-03-11 20:14:00|||||||||7
1741724050000|2025-03-11 20:14:10|||||||||12
1741724060000|2025-03-11 20:14:20|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|34
1741724070000|2025-03-11 20:14:30|23.18|23.02|23.18|23.02|23.19|23.03|23.14|22.98|15
1741724080000|2025-03-11 20:14:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|16
1741724090000|2025-03-11 20:14:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|14
1741725010000|2025-03-11 20:30:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1741725020000|2025-03-11 20:30:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|20
1741725030000|2025-03-11 20:30:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1741725050000|2025-03-11 20:30:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|3
1741725090000|2025-03-11 20:31:30|||||||||3
1741725130000|2025-03-11 20:32:10|||||||||4
1741725140000|2025-03-11 20:32:20|||||||||55
1741725150000|2025-03-11 20:32:30|||||||||1
1741725160000|2025-03-11 20:32:40|23.34|23.18|23.3|23.14|23.35|23.19|23.3|23.14|5
1741725180000|2025-03-11 20:33:00|||||||||21
1741725190000|2025-03-11 20:33:10|||||||||1
1741725200000|2025-03-11 20:33:20|||||||||1
1741725230000|2025-03-11 20:33:50|||||||||25
1741725240000|2025-03-11 20:34:00|||||||||2
1741725270000|2025-03-11 20:34:30|||||||||13
1741725310000|2025-03-11 20:35:10|||||||||11
1741725330000|2025-03-11 20:35:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1741725340000|2025-03-11 20:35:40|||||||||9
1741725350000|2025-03-11 20:35:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741725360000|2025-03-11 20:36:00|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|5
1741725380000|2025-03-11 20:36:20|||||||||25
1741725400000|2025-03-11 20:36:40|23.35|23.19|23.35|23.19|23.35|23.19|23.32|23.16|73
1741725460000|2025-03-11 20:37:40|||||||||1
1741725490000|2025-03-11 20:38:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1741725510000|2025-03-11 20:38:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1741725520000|2025-03-11 20:38:40|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|0
1741725530000|2025-03-11 20:38:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|11
1741725560000|2025-03-11 20:39:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|58
1741725570000|2025-03-11 20:39:30|||||||||14
1741725620000|2025-03-11 20:40:20|||||||||7
1741725680000|2025-03-11 20:41:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1741725710000|2025-03-11 20:41:50|23.32|23.16|23.3|23.14|23.32|23.16|23.3|23.14|14
1741725720000|2025-03-11 20:42:00|||||||||1
1741725760000|2025-03-11 20:42:40|||||||||5
1741725900000|2025-03-11 20:45:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1741725910000|2025-03-11 20:45:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|3
1741725940000|2025-03-11 20:45:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|1
1741725960000|2025-03-11 20:46:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1741725970000|2025-03-11 20:46:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1741725990000|2025-03-11 20:46:30|||||||||1
1741726000000|2025-03-11 20:46:40|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|2
1741726010000|2025-03-11 20:46:50|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|10
1741726020000|2025-03-11 20:47:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1741726040000|2025-03-11 20:47:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741726080000|2025-03-11 20:48:00|||||||||33
1741726170000|2025-03-11 20:49:30|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1741726180000|2025-03-11 20:49:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1741726230000|2025-03-11 20:50:30|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1741726240000|2025-03-11 20:50:40|||||||||21
1741726250000|2025-03-11 20:50:50|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|1
1741726260000|2025-03-11 20:51:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|25
1741726280000|2025-03-11 20:51:20|||||||||3
1741726340000|2025-03-11 20:52:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|13
1741726350000|2025-03-11 20:52:30|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1741726360000|2025-03-11 20:52:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1741726400000|2025-03-11 20:53:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1741726410000|2025-03-11 20:53:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1741726440000|2025-03-11 20:54:00|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|0
1741726470000|2025-03-11 20:54:30|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|2
1741726480000|2025-03-11 20:54:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1741726490000|2025-03-11 20:54:50|||||||||10
1741726500000|2025-03-11 20:55:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|21
1741726510000|2025-03-11 20:55:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1741726530000|2025-03-11 20:55:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1741726540000|2025-03-11 20:55:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1741726610000|2025-03-11 20:56:50|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|0
1741726620000|2025-03-11 20:57:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1741726650000|2025-03-11 20:57:30|||||||||5
1741726660000|2025-03-11 20:57:40|||||||||8
1741726670000|2025-03-11 20:57:50|||||||||8
1741726710000|2025-03-11 20:58:30|||||||||4
1741726740000|2025-03-11 20:59:00|||||||||2
1741726750000|2025-03-11 20:59:10|23.29|23.13|23.28|23.12|23.29|23.13|23.26|23.1|13
1741726760000|2025-03-11 20:59:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|8
1741726770000|2025-03-11 20:59:30|||||||||8
1741726780000|2025-03-11 20:59:40|||||||||8
1741726790000|2025-03-11 20:59:50|||||||||5
1741730400000|2025-03-11 22:00:00|23.26|23.1|23.18|23.02|23.26|23.1|23.18|23.02|16
1741730410000|2025-03-11 22:00:10|||||||||1
1741730430000|2025-03-11 22:00:30|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|13
1741730440000|2025-03-11 22:00:40|23.13|22.97|23.14|22.98|23.16|23|23.13|22.97|6
1741730520000|2025-03-11 22:02:00|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|4
1741730590000|2025-03-11 22:03:10|23.16|23|23.18|23.02|23.18|23.02|23.16|23|10
1741730610000|2025-03-11 22:03:30|||||||||3
1741730620000|2025-03-11 22:03:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741730640000|2025-03-11 22:04:00|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|0
1741730650000|2025-03-11 22:04:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1741730660000|2025-03-11 22:04:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741730670000|2025-03-11 22:04:30|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|2
1741730680000|2025-03-11 22:04:40|23.22|23.06|23.24|23.08|23.24|23.08|23.21|23.05|0
1741730700000|2025-03-11 22:05:00|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|0
1741730710000|2025-03-11 22:05:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741730730000|2025-03-11 22:05:30|||||||||1
1741730810000|2025-03-11 22:06:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1741730900000|2025-03-11 22:08:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741730940000|2025-03-11 22:09:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1741731040000|2025-03-11 22:10:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|1
1741731050000|2025-03-11 22:10:50|||||||||1
1741731080000|2025-03-11 22:11:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1741731090000|2025-03-11 22:11:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|7
1741731150000|2025-03-11 22:12:30|||||||||1
1741731190000|2025-03-11 22:13:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1741731220000|2025-03-11 22:13:40|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|0
1741731280000|2025-03-11 22:14:40|||||||||1
1741731330000|2025-03-11 22:15:30|||||||||1
1741731510000|2025-03-11 22:18:30|||||||||1
1741731530000|2025-03-11 22:18:50|||||||||2
1741731560000|2025-03-11 22:19:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741731570000|2025-03-11 22:19:30|||||||||1
1741731590000|2025-03-11 22:19:50|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|0
1741731740000|2025-03-11 22:22:20|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1741731800000|2025-03-11 22:23:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1741731950000|2025-03-11 22:25:50|||||||||2
1741731960000|2025-03-11 22:26:00|||||||||1
1741732080000|2025-03-11 22:28:00|||||||||1
1741732100000|2025-03-11 22:28:20|||||||||1
1741732110000|2025-03-11 22:28:30|||||||||1
1741732410000|2025-03-11 22:33:30|||||||||7
1741732600000|2025-03-11 22:36:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1741732620000|2025-03-11 22:37:00|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|2
1741732630000|2025-03-11 22:37:10|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1741732660000|2025-03-11 22:37:40|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|2
1741732670000|2025-03-11 22:37:50|||||||||1
1741732700000|2025-03-11 22:38:20|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|3
1741732720000|2025-03-11 22:38:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741732830000|2025-03-11 22:40:30|||||||||7
1741733190000|2025-03-11 22:46:30|||||||||4
1741733210000|2025-03-11 22:46:50|||||||||1
1741733220000|2025-03-11 22:47:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|1
1741733260000|2025-03-11 22:47:40|||||||||1
1741733280000|2025-03-11 22:48:00|||||||||1
1741733320000|2025-03-11 22:48:40|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|2
1741733330000|2025-03-11 22:48:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741733690000|2025-03-11 22:54:50|||||||||10
1741733790000|2025-03-11 22:56:30|||||||||2
1741733900000|2025-03-11 22:58:20|||||||||1
1741734000000|2025-03-11 23:00:00|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741734050000|2025-03-11 23:00:50|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741734060000|2025-03-11 23:01:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741734070000|2025-03-11 23:01:10|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1741734090000|2025-03-11 23:01:30|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|1
1741734100000|2025-03-11 23:01:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741734110000|2025-03-11 23:01:50|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|0
1741734120000|2025-03-11 23:02:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741734160000|2025-03-11 23:02:40|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741734250000|2025-03-11 23:04:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1741734260000|2025-03-11 23:04:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1741734430000|2025-03-11 23:07:10|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|1
1741734440000|2025-03-11 23:07:20|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|0
1741734450000|2025-03-11 23:07:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741734500000|2025-03-11 23:08:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741734510000|2025-03-11 23:08:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741734520000|2025-03-11 23:08:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741734530000|2025-03-11 23:08:50|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|1
1741734560000|2025-03-11 23:09:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1741734570000|2025-03-11 23:09:30|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|1
1741734580000|2025-03-11 23:09:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741734590000|2025-03-11 23:09:50|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|1
1741734600000|2025-03-11 23:10:00|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|2
1741734610000|2025-03-11 23:10:10|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1741734650000|2025-03-11 23:10:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1741734710000|2025-03-11 23:11:50|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|4
1741734850000|2025-03-11 23:14:10|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|0
1741734880000|2025-03-11 23:14:40|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|2
1741735020000|2025-03-11 23:17:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735030000|2025-03-11 23:17:10|||||||||13
1741735070000|2025-03-11 23:17:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735080000|2025-03-11 23:18:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735090000|2025-03-11 23:18:10|||||||||1
1741735190000|2025-03-11 23:19:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735220000|2025-03-11 23:20:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735250000|2025-03-11 23:20:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735260000|2025-03-11 23:21:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|7
1741735270000|2025-03-11 23:21:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1741735300000|2025-03-11 23:21:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735310000|2025-03-11 23:21:50|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741735460000|2025-03-11 23:24:20|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741735470000|2025-03-11 23:24:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735480000|2025-03-11 23:24:40|||||||||1
1741735510000|2025-03-11 23:25:10|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|2
1741735550000|2025-03-11 23:25:50|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1741735560000|2025-03-11 23:26:00|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1741735600000|2025-03-11 23:26:40|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|0
1741735690000|2025-03-11 23:28:10|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|0
1741735710000|2025-03-11 23:28:30|23.1|22.94|23.08|22.92|23.12|22.96|23.08|22.92|1
1741735750000|2025-03-11 23:29:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|17
1741735760000|2025-03-11 23:29:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735790000|2025-03-11 23:29:50|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|0
1741735800000|2025-03-11 23:30:00|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|0
1741735810000|2025-03-11 23:30:10|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|0
1741735820000|2025-03-11 23:30:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735830000|2025-03-11 23:30:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741735860000|2025-03-11 23:31:00|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|0
1741735940000|2025-03-11 23:32:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|13
1741735950000|2025-03-11 23:32:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1741735980000|2025-03-11 23:33:00|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|3
1741736290000|2025-03-11 23:38:10|||||||||1
1741736370000|2025-03-11 23:39:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1741736380000|2025-03-11 23:39:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|1
1741736390000|2025-03-11 23:39:50|||||||||4
1741736400000|2025-03-11 23:40:00|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1741736430000|2025-03-11 23:40:30|||||||||2
1741736480000|2025-03-11 23:41:20|||||||||1
1741736490000|2025-03-11 23:41:30|||||||||1
1741736520000|2025-03-11 23:42:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1741736570000|2025-03-11 23:42:50|||||||||2
1741736600000|2025-03-11 23:43:20|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|4
1741736720000|2025-03-11 23:45:20|||||||||1
1741736810000|2025-03-11 23:46:50|||||||||3
1741736840000|2025-03-11 23:47:20|||||||||1
1741736910000|2025-03-11 23:48:30|||||||||4
1741736940000|2025-03-11 23:49:00|||||||||1
1741737170000|2025-03-11 23:52:50|||||||||1
1741737180000|2025-03-11 23:53:00|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|6
1741737250000|2025-03-11 23:54:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|1
1741737320000|2025-03-11 23:55:20|||||||||1
1741737380000|2025-03-11 23:56:20|||||||||3
1741737390000|2025-03-11 23:56:30|||||||||1
1741737510000|2025-03-11 23:58:30|||||||||1
1741737530000|2025-03-11 23:58:50|||||||||1
1741737570000|2025-03-11 23:59:30|||||||||1
1741737620000|2025-03-12 00:00:20|||||||||1
1741737630000|2025-03-12 00:00:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1741737640000|2025-03-12 00:00:40|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741737760000|2025-03-12 00:02:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|12
1741737770000|2025-03-12 00:02:50|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741737780000|2025-03-12 00:03:00|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1741737790000|2025-03-12 00:03:10|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741737840000|2025-03-12 00:04:00|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|1
1741737880000|2025-03-12 00:04:40|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1741737900000|2025-03-12 00:05:00|22.97|22.81|22.94|22.78|22.97|22.81|22.92|22.76|4
1741737910000|2025-03-12 00:05:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741737960000|2025-03-12 00:06:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|4
1741738040000|2025-03-12 00:07:20|22.96|22.8|22.92|22.76|22.96|22.8|22.92|22.76|2
1741738070000|2025-03-12 00:07:50|||||||||1
1741738110000|2025-03-12 00:08:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1741738120000|2025-03-12 00:08:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1741738140000|2025-03-12 00:09:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741738150000|2025-03-12 00:09:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1741738170000|2025-03-12 00:09:30|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1741738230000|2025-03-12 00:10:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|2
1741738250000|2025-03-12 00:10:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1741738260000|2025-03-12 00:11:00|||||||||1
1741738290000|2025-03-12 00:11:30|||||||||1
1741738350000|2025-03-12 00:12:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741738470000|2025-03-12 00:14:30|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|3
1741738480000|2025-03-12 00:14:40|||||||||1
1741738520000|2025-03-12 00:15:20|||||||||1
1741738530000|2025-03-12 00:15:30|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1741738570000|2025-03-12 00:16:10|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738580000|2025-03-12 00:16:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738660000|2025-03-12 00:17:40|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1741738680000|2025-03-12 00:18:00|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738700000|2025-03-12 00:18:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738720000|2025-03-12 00:18:40|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738730000|2025-03-12 00:18:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741738740000|2025-03-12 00:19:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|1
1741738750000|2025-03-12 00:19:10|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738810000|2025-03-12 00:20:10|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1741738880000|2025-03-12 00:21:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738890000|2025-03-12 00:21:30|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741738900000|2025-03-12 00:21:40|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1741738970000|2025-03-12 00:22:50|||||||||1
1741738980000|2025-03-12 00:23:00|||||||||1
1741739130000|2025-03-12 00:25:30|||||||||1
1741739160000|2025-03-12 00:26:00|||||||||13
1741739190000|2025-03-12 00:26:30|||||||||1
1741739200000|2025-03-12 00:26:40|||||||||1
1741739290000|2025-03-12 00:28:10|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1741739300000|2025-03-12 00:28:20|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741739310000|2025-03-12 00:28:30|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741739320000|2025-03-12 00:28:40|||||||||1
1741739410000|2025-03-12 00:30:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|4
1741739420000|2025-03-12 00:30:20|||||||||2
1741739490000|2025-03-12 00:31:30|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1741739530000|2025-03-12 00:32:10|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|1
1741739540000|2025-03-12 00:32:20|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1741739550000|2025-03-12 00:32:30|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|1
1741739570000|2025-03-12 00:32:50|||||||||1
1741739640000|2025-03-12 00:34:00|||||||||1
1741739700000|2025-03-12 00:35:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741739710000|2025-03-12 00:35:10|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741739720000|2025-03-12 00:35:20|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1741739790000|2025-03-12 00:36:30|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741739970000|2025-03-12 00:39:30|23|22.84|23.01|22.85|23.02|22.86|22.99|22.83|18
1741739980000|2025-03-12 00:39:40|22.99|22.83|22.99|22.83|23.01|22.85|22.99|22.83|0
1741739990000|2025-03-12 00:39:50|23.01|22.85|23.01|22.85|23.01|22.85|22.99|22.83|0
1741740000000|2025-03-12 00:40:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741740010000|2025-03-12 00:40:10|||||||||2
1741740040000|2025-03-12 00:40:40|||||||||5
1741740060000|2025-03-12 00:41:00|23.01|22.85|23.02|22.86|23.02|22.86|23|22.84|1
1741740210000|2025-03-12 00:43:30|23|22.84|22.99|22.83|23.02|22.86|22.97|22.81|8
1741740220000|2025-03-12 00:43:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741740240000|2025-03-12 00:44:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1741740270000|2025-03-12 00:44:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741740300000|2025-03-12 00:45:00|23.01|22.85|22.97|22.81|23.01|22.85|22.97|22.81|18
1741740330000|2025-03-12 00:45:30|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|1
1741740370000|2025-03-12 00:46:10|22.99|22.83|23.01|22.85|23.01|22.85|22.97|22.81|2
1741740390000|2025-03-12 00:46:30|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|1
1741740400000|2025-03-12 00:46:40|||||||||1
1741740530000|2025-03-12 00:48:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|14
1741740560000|2025-03-12 00:49:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741740580000|2025-03-12 00:49:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|3
1741740950000|2025-03-12 00:55:50|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741740960000|2025-03-12 00:56:00|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741740970000|2025-03-12 00:56:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1741740980000|2025-03-12 00:56:20|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741740990000|2025-03-12 00:56:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1741741010000|2025-03-12 00:56:50|||||||||2
1741741040000|2025-03-12 00:57:20|22.94|22.78|22.92|22.76|22.96|22.8|22.92|22.76|2
1741741060000|2025-03-12 00:57:40|||||||||8
1741741070000|2025-03-12 00:57:50|||||||||2
1741741210000|2025-03-12 01:00:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|12
1741741270000|2025-03-12 01:01:10|||||||||1
1741741580000|2025-03-12 01:06:20|22.93|22.77|22.92|22.76|22.93|22.77|22.91|22.75|0
1741741590000|2025-03-12 01:06:30|22.94|22.78|22.94|22.78|22.94|22.78|22.92|22.76|2
1741741600000|2025-03-12 01:06:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1741741610000|2025-03-12 01:06:50|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|1
1741741620000|2025-03-12 01:07:00|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1741741630000|2025-03-12 01:07:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741741670000|2025-03-12 01:07:50|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741680000|2025-03-12 01:08:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741690000|2025-03-12 01:08:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741741750000|2025-03-12 01:09:10|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1741741760000|2025-03-12 01:09:20|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741770000|2025-03-12 01:09:30|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741780000|2025-03-12 01:09:40|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1741741800000|2025-03-12 01:10:00|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741810000|2025-03-12 01:10:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741741820000|2025-03-12 01:10:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741741860000|2025-03-12 01:11:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741741870000|2025-03-12 01:11:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742060000|2025-03-12 01:14:20|||||||||1
1741742100000|2025-03-12 01:15:00|||||||||2
1741742270000|2025-03-12 01:17:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741742280000|2025-03-12 01:18:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742310000|2025-03-12 01:18:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|1
1741742360000|2025-03-12 01:19:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742370000|2025-03-12 01:19:30|||||||||1
1741742380000|2025-03-12 01:19:40|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741742390000|2025-03-12 01:19:50|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741742400000|2025-03-12 01:20:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742410000|2025-03-12 01:20:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741742450000|2025-03-12 01:20:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742460000|2025-03-12 01:21:00|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1741742470000|2025-03-12 01:21:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742520000|2025-03-12 01:22:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1741742560000|2025-03-12 01:22:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1741742620000|2025-03-12 01:23:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741742670000|2025-03-12 01:24:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741742700000|2025-03-12 01:25:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1741742790000|2025-03-12 01:26:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1741743040000|2025-03-12 01:30:40|||||||||1
1741743360000|2025-03-12 01:36:00|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1741743450000|2025-03-12 01:37:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|10
1741743490000|2025-03-12 01:38:10|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1741743530000|2025-03-12 01:38:50|||||||||10
1741743850000|2025-03-12 01:44:10|||||||||1
1741743890000|2025-03-12 01:44:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|6
1741743920000|2025-03-12 01:45:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1741743940000|2025-03-12 01:45:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1741743980000|2025-03-12 01:46:20|||||||||1
1741744000000|2025-03-12 01:46:40|||||||||2
1741744280000|2025-03-12 01:51:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1741744290000|2025-03-12 01:51:30|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|0
1741744600000|2025-03-12 01:56:40|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|0
1741744630000|2025-03-12 01:57:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1741744700000|2025-03-12 01:58:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1741744870000|2025-03-12 02:01:10|||||||||16
1741745060000|2025-03-12 02:04:20|||||||||1
1741745410000|2025-03-12 02:10:10|||||||||4
1741745480000|2025-03-12 02:11:20|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|0
1741745560000|2025-03-12 02:12:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1741745630000|2025-03-12 02:13:50|||||||||1
1741745640000|2025-03-12 02:14:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|7
1741745680000|2025-03-12 02:14:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|3
1741745690000|2025-03-12 02:14:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1741745700000|2025-03-12 02:15:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1741745750000|2025-03-12 02:15:50|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|1
1741745810000|2025-03-12 02:16:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1741745850000|2025-03-12 02:17:30|||||||||1
1741746030000|2025-03-12 02:20:30|||||||||1
1741746080000|2025-03-12 02:21:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1741746210000|2025-03-12 02:23:30|||||||||1
1741746420000|2025-03-12 02:27:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|2
1741746480000|2025-03-12 02:28:00|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741746520000|2025-03-12 02:28:40|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741746530000|2025-03-12 02:28:50|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1741746620000|2025-03-12 02:30:20|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|1
1741746780000|2025-03-12 02:33:00|||||||||1
1741746850000|2025-03-12 02:34:10|||||||||1
1741747170000|2025-03-12 02:39:30|||||||||3
1741747250000|2025-03-12 02:40:50|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|4
1741747300000|2025-03-12 02:41:40|||||||||3
1741747540000|2025-03-12 02:45:40|23|22.84|23|22.84|23|22.84|23|22.84|2
1741747550000|2025-03-12 02:45:50|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|0
1741747620000|2025-03-12 02:47:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1741747640000|2025-03-12 02:47:20|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741747800000|2025-03-12 02:50:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1741747840000|2025-03-12 02:50:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741747850000|2025-03-12 02:50:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1741747860000|2025-03-12 02:51:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741747870000|2025-03-12 02:51:10|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|0
1741748040000|2025-03-12 02:54:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1741748090000|2025-03-12 02:54:50|23|22.84|23.02|22.86|23.02|22.86|23|22.84|2
1741748140000|2025-03-12 02:55:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|3
1741748400000|2025-03-12 03:00:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741748440000|2025-03-12 03:00:40|||||||||1
1741748640000|2025-03-12 03:04:00|23|22.84|23|22.84|23.02|22.86|23|22.84|4
1741748650000|2025-03-12 03:04:10|23.02|22.86|23|22.84|23.02|22.86|23|22.84|12
1741748670000|2025-03-12 03:04:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1741748770000|2025-03-12 03:06:10|23|22.84|23.02|22.86|23.02|22.86|23|22.84|3
1741748830000|2025-03-12 03:07:10|||||||||2
1741748990000|2025-03-12 03:09:50|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|9
1741749030000|2025-03-12 03:10:30|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|2
1741749040000|2025-03-12 03:10:40|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|15
1741749050000|2025-03-12 03:10:50|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|17
1741749060000|2025-03-12 03:11:00|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|12
1741749210000|2025-03-12 03:13:30|||||||||2
1741749240000|2025-03-12 03:14:00|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|10
1741749250000|2025-03-12 03:14:10|||||||||2
1741749280000|2025-03-12 03:14:40|||||||||2
1741749330000|2025-03-12 03:15:30|||||||||2
1741749370000|2025-03-12 03:16:10|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|16
1741749380000|2025-03-12 03:16:20|23.07|22.91|23.08|22.92|23.08|22.92|23.05|22.89|11
1741749390000|2025-03-12 03:16:30|||||||||3
1741749440000|2025-03-12 03:17:20|||||||||2
1741749450000|2025-03-12 03:17:30|23.12|22.96|23.13|22.97|23.13|22.97|23.08|22.92|22
1741749460000|2025-03-12 03:17:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|42
1741749840000|2025-03-12 03:24:00|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|30
1741749860000|2025-03-12 03:24:20|||||||||1
1741750020000|2025-03-12 03:27:00|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|0
1741750050000|2025-03-12 03:27:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1741750100000|2025-03-12 03:28:20|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741750120000|2025-03-12 03:28:40|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741750160000|2025-03-12 03:29:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741750180000|2025-03-12 03:29:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741750220000|2025-03-12 03:30:20|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|9
1741750280000|2025-03-12 03:31:20|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|6
1741750320000|2025-03-12 03:32:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741750470000|2025-03-12 03:34:30|||||||||2
1741750650000|2025-03-12 03:37:30|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1741750710000|2025-03-12 03:38:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741751310000|2025-03-12 03:48:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1741751330000|2025-03-12 03:48:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741751480000|2025-03-12 03:51:20|||||||||3
1741751630000|2025-03-12 03:53:50|||||||||1
1741751920000|2025-03-12 03:58:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741751970000|2025-03-12 03:59:30|||||||||2
1741752050000|2025-03-12 04:00:50|||||||||1
1741752070000|2025-03-12 04:01:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1741752170000|2025-03-12 04:02:50|||||||||2
1741752180000|2025-03-12 04:03:00|||||||||2
1741752270000|2025-03-12 04:04:30|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|35
1741752280000|2025-03-12 04:04:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1741752460000|2025-03-12 04:07:40|||||||||2
1741752640000|2025-03-12 04:10:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1741752700000|2025-03-12 04:11:40|||||||||2
1741752870000|2025-03-12 04:14:30|||||||||1
1741753020000|2025-03-12 04:17:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|5
1741753050000|2025-03-12 04:17:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1741753220000|2025-03-12 04:20:20|||||||||7
1741753240000|2025-03-12 04:20:40|||||||||2
1741754180000|2025-03-12 04:36:20|||||||||13
1741754450000|2025-03-12 04:40:50|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|2
1741755540000|2025-03-12 04:59:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1741755600000|2025-03-12 05:00:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1741756380000|2025-03-12 05:13:00|||||||||1
1741756620000|2025-03-12 05:17:00|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|6
1741756720000|2025-03-12 05:18:40|||||||||4
1741757120000|2025-03-12 05:25:20|||||||||2
1741757370000|2025-03-12 05:29:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|4
1741757380000|2025-03-12 05:29:40|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|2
1741757390000|2025-03-12 05:29:50|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|2
1741757400000|2025-03-12 05:30:00|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|0
1741758210000|2025-03-12 05:43:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1741758220000|2025-03-12 05:43:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|8
1741759080000|2025-03-12 05:58:00|23|22.84|23|22.84|23|22.84|23|22.84|0
1741759100000|2025-03-12 05:58:20|||||||||3
1741759120000|2025-03-12 05:58:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741759140000|2025-03-12 05:59:00|23|22.84|23|22.84|23|22.84|23|22.84|0
1741759160000|2025-03-12 05:59:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741759170000|2025-03-12 05:59:30|23|22.84|23|22.84|23|22.84|23|22.84|0
1741759210000|2025-03-12 06:00:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741759220000|2025-03-12 06:00:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1741759230000|2025-03-12 06:00:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741759300000|2025-03-12 06:01:40|||||||||1
1741759500000|2025-03-12 06:05:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|17
1741759530000|2025-03-12 06:05:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|7
1741759550000|2025-03-12 06:05:50|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|0
1741759560000|2025-03-12 06:06:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741759730000|2025-03-12 06:08:50|||||||||1
1741759800000|2025-03-12 06:10:00|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|0
1741759810000|2025-03-12 06:10:10|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|2
1741760350000|2025-03-12 06:19:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741760360000|2025-03-12 06:19:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1741760540000|2025-03-12 06:22:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741760610000|2025-03-12 06:23:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|4
1741760620000|2025-03-12 06:23:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1741760720000|2025-03-12 06:25:20|||||||||6
1741760780000|2025-03-12 06:26:20|||||||||1
1741760890000|2025-03-12 06:28:10|||||||||11
1741761080000|2025-03-12 06:31:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|4
1741761120000|2025-03-12 06:32:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1741761130000|2025-03-12 06:32:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1741761140000|2025-03-12 06:32:20|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1741761180000|2025-03-12 06:33:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|0
1741761320000|2025-03-12 06:35:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1741761330000|2025-03-12 06:35:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1741761440000|2025-03-12 06:37:20|||||||||1
1741761750000|2025-03-12 06:42:30|||||||||1
1741761810000|2025-03-12 06:43:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1741761850000|2025-03-12 06:44:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1741762100000|2025-03-12 06:48:20|||||||||1
1741762110000|2025-03-12 06:48:30|23.13|22.97|23.13|22.97|23.17|23.01|23.13|22.97|34
1741762130000|2025-03-12 06:48:50|23.17|23.01|23.13|22.97|23.17|23.01|23.13|22.97|21
1741762160000|2025-03-12 06:49:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|39
1741762180000|2025-03-12 06:49:40|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|32
1741762200000|2025-03-12 06:50:00|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|15
1741762230000|2025-03-12 06:50:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1741762250000|2025-03-12 06:50:50|||||||||4
1741762330000|2025-03-12 06:52:10|||||||||10
1741762370000|2025-03-12 06:52:50|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|15
1741762380000|2025-03-12 06:53:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1741762450000|2025-03-12 06:54:10|||||||||1
1741762490000|2025-03-12 06:54:50|23.19|23.03|23.19|23.03|23.23|23.07|23.19|23.03|37
1741762500000|2025-03-12 06:55:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|9
1741762520000|2025-03-12 06:55:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|2
1741762530000|2025-03-12 06:55:30|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|0
1741762540000|2025-03-12 06:55:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|0
1741762580000|2025-03-12 06:56:20|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|2
1741762600000|2025-03-12 06:56:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1741762610000|2025-03-12 06:56:50|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|8
1741762620000|2025-03-12 06:57:00|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|3
1741762640000|2025-03-12 06:57:20|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1741762800000|2025-03-12 07:00:00|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|5
1741762810000|2025-03-12 07:00:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741762830000|2025-03-12 07:00:30|||||||||2
1741762840000|2025-03-12 07:00:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|2
1741762850000|2025-03-12 07:00:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1741762860000|2025-03-12 07:01:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|5
1741762880000|2025-03-12 07:01:20|||||||||1
1741762950000|2025-03-12 07:02:30|||||||||2
1741763150000|2025-03-12 07:05:50|||||||||1
1741763280000|2025-03-12 07:08:00|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|3
1741763290000|2025-03-12 07:08:10|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1741763300000|2025-03-12 07:08:20|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1741763310000|2025-03-12 07:08:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741763330000|2025-03-12 07:08:50|||||||||1
1741763340000|2025-03-12 07:09:00|||||||||1
1741763370000|2025-03-12 07:09:30|||||||||1
1741763400000|2025-03-12 07:10:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1741763430000|2025-03-12 07:10:30|||||||||1
1741763460000|2025-03-12 07:11:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|1
1741763470000|2025-03-12 07:11:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1741763480000|2025-03-12 07:11:20|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|8
1741763490000|2025-03-12 07:11:30|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|4
1741763660000|2025-03-12 07:14:20|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|0
1741763670000|2025-03-12 07:14:30|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|0
1741763690000|2025-03-12 07:14:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741763720000|2025-03-12 07:15:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1741763740000|2025-03-12 07:15:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|9
1741763800000|2025-03-12 07:16:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|2
1741763830000|2025-03-12 07:17:10|||||||||2
1741763850000|2025-03-12 07:17:30|||||||||7
1741763860000|2025-03-12 07:17:40|||||||||1
1741763910000|2025-03-12 07:18:30|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|0
1741763990000|2025-03-12 07:19:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|1
1741764010000|2025-03-12 07:20:10|||||||||1
1741764070000|2025-03-12 07:21:10|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|9
1741764140000|2025-03-12 07:22:20|||||||||1
1741764170000|2025-03-12 07:22:50|||||||||2
1741764250000|2025-03-12 07:24:10|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|1
1741764600000|2025-03-12 07:30:00|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|3
1741764650000|2025-03-12 07:30:50|||||||||2
1741764810000|2025-03-12 07:33:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|2
1741764830000|2025-03-12 07:33:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1741764950000|2025-03-12 07:35:50|||||||||4
1741764960000|2025-03-12 07:36:00|||||||||1
1741765030000|2025-03-12 07:37:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|4
1741765040000|2025-03-12 07:37:20|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|2
1741765050000|2025-03-12 07:37:30|||||||||4
1741765080000|2025-03-12 07:38:00|||||||||2
1741765130000|2025-03-12 07:38:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|7
1741765140000|2025-03-12 07:39:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1741765160000|2025-03-12 07:39:20|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|0
1741765180000|2025-03-12 07:39:40|||||||||3
1741765220000|2025-03-12 07:40:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|20
1741765250000|2025-03-12 07:40:50|||||||||1
1741765270000|2025-03-12 07:41:10|||||||||4
1741765330000|2025-03-12 07:42:10|||||||||3
1741765380000|2025-03-12 07:43:00|23.16|23|23.18|23.02|23.18|23.02|23.16|23|2
1741765510000|2025-03-12 07:45:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|3
1741765540000|2025-03-12 07:45:40|||||||||2
1741765550000|2025-03-12 07:45:50|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|27
1741765590000|2025-03-12 07:46:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|4
1741765710000|2025-03-12 07:48:30|||||||||4
1741765900000|2025-03-12 07:51:40|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|5
1741765910000|2025-03-12 07:51:50|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|2
1741765950000|2025-03-12 07:52:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741765960000|2025-03-12 07:52:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741765980000|2025-03-12 07:53:00|||||||||1
1741766090000|2025-03-12 07:54:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741766120000|2025-03-12 07:55:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741766130000|2025-03-12 07:55:30|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766150000|2025-03-12 07:55:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766170000|2025-03-12 07:56:10|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766180000|2025-03-12 07:56:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|6
1741766220000|2025-03-12 07:57:00|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|6
1741766300000|2025-03-12 07:58:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1741766310000|2025-03-12 07:58:30|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766340000|2025-03-12 07:59:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741766360000|2025-03-12 07:59:20|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|4
1741766370000|2025-03-12 07:59:30|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|2
1741766380000|2025-03-12 07:59:40|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766390000|2025-03-12 07:59:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741766400000|2025-03-12 08:00:00|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|17
1741766410000|2025-03-12 08:00:10|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|3
1741766420000|2025-03-12 08:00:20|22.97|22.81|22.96|22.8|22.97|22.81|22.94|22.78|3
1741766430000|2025-03-12 08:00:30|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1741766440000|2025-03-12 08:00:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|4
1741766450000|2025-03-12 08:00:50|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|2
1741766460000|2025-03-12 08:01:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|0
1741766470000|2025-03-12 08:01:10|||||||||1
1741766480000|2025-03-12 08:01:20|||||||||2
1741766490000|2025-03-12 08:01:30|22.92|22.76|22.96|22.8|22.96|22.8|22.92|22.76|5
1741766500000|2025-03-12 08:01:40|||||||||2
1741766510000|2025-03-12 08:01:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1741766520000|2025-03-12 08:02:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|1
1741766540000|2025-03-12 08:02:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|5
1741766560000|2025-03-12 08:02:40|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|1
1741766570000|2025-03-12 08:02:50|||||||||1
1741766580000|2025-03-12 08:03:00|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1741766610000|2025-03-12 08:03:30|||||||||1
1741766620000|2025-03-12 08:03:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1741766640000|2025-03-12 08:04:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741766650000|2025-03-12 08:04:10|||||||||3
1741766690000|2025-03-12 08:04:50|||||||||2
1741766700000|2025-03-12 08:05:00|22.99|22.83|22.99|22.83|23.02|22.86|22.99|22.83|2
1741766710000|2025-03-12 08:05:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1741766730000|2025-03-12 08:05:30|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|1
1741766750000|2025-03-12 08:05:50|||||||||1
1741766760000|2025-03-12 08:06:00|22.99|22.83|22.99|22.83|23.02|22.86|22.99|22.83|1
1741766770000|2025-03-12 08:06:10|23|22.84|23.02|22.86|23.02|22.86|23|22.84|0
1741766780000|2025-03-12 08:06:20|||||||||7
1741766820000|2025-03-12 08:07:00|23|22.84|23.02|22.86|23.02|22.86|23|22.84|2
1741766830000|2025-03-12 08:07:10|23|22.84|23.02|22.86|23.02|22.86|23|22.84|0
1741766840000|2025-03-12 08:07:20|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|0
1741766860000|2025-03-12 08:07:40|23|22.84|23.02|22.86|23.02|22.86|23|22.84|0
1741766900000|2025-03-12 08:08:20|23|22.84|22.97|22.81|23|22.84|22.97|22.81|3
1741766920000|2025-03-12 08:08:40|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|1
1741766940000|2025-03-12 08:09:00|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|9
1741766950000|2025-03-12 08:09:10|||||||||1
1741766980000|2025-03-12 08:09:40|||||||||1
1741766990000|2025-03-12 08:09:50|22.97|22.81|22.97|22.81|23|22.84|22.97|22.81|11
1741767010000|2025-03-12 08:10:10|||||||||2
1741767040000|2025-03-12 08:10:40|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|2
1741767050000|2025-03-12 08:10:50|||||||||3
1741767060000|2025-03-12 08:11:00|23.02|22.86|23.02|22.86|23.02|22.86|23|22.84|2
1741767090000|2025-03-12 08:11:30|||||||||1
1741767130000|2025-03-12 08:12:10|||||||||2
1741767140000|2025-03-12 08:12:20|23|22.84|22.99|22.83|23.02|22.86|22.97|22.81|7
1741767150000|2025-03-12 08:12:30|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|8
1741767200000|2025-03-12 08:13:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1741767230000|2025-03-12 08:13:50|||||||||1
1741767270000|2025-03-12 08:14:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|6
1741767280000|2025-03-12 08:14:40|||||||||1
1741767290000|2025-03-12 08:14:50|||||||||11
1741767300000|2025-03-12 08:15:00|||||||||1
1741767330000|2025-03-12 08:15:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|2
1741767340000|2025-03-12 08:15:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1741767390000|2025-03-12 08:16:30|||||||||1
1741767400000|2025-03-12 08:16:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1741767420000|2025-03-12 08:17:00|||||||||2
1741767440000|2025-03-12 08:17:20|||||||||4
1741767480000|2025-03-12 08:18:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|6
1741767600000|2025-03-12 08:20:00|23.04|22.88|23.04|22.88|23.07|22.91|23.02|22.86|4
1741767610000|2025-03-12 08:20:10|23.07|22.91|23.04|22.88|23.07|22.91|23.04|22.88|0
1741767620000|2025-03-12 08:20:20|23.07|22.91|23.07|22.91|23.07|22.91|23.04|22.88|0
1741767770000|2025-03-12 08:22:50|||||||||10
1741767780000|2025-03-12 08:23:00|||||||||3
1741767810000|2025-03-12 08:23:30|||||||||2
1741767940000|2025-03-12 08:25:40|||||||||1
1741767960000|2025-03-12 08:26:00|||||||||6
1741768000000|2025-03-12 08:26:40|||||||||1
1741768100000|2025-03-12 08:28:20|23.09|22.93|23.09|22.93|23.12|22.96|23.09|22.93|10
1741768110000|2025-03-12 08:28:30|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|0
1741768120000|2025-03-12 08:28:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1741768130000|2025-03-12 08:28:50|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|4
1741768140000|2025-03-12 08:29:00|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|5
1741768150000|2025-03-12 08:29:10|23.12|22.96|23.12|22.96|23.12|22.96|23.09|22.93|6
1741768160000|2025-03-12 08:29:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1741768170000|2025-03-12 08:29:30|||||||||4
1741768230000|2025-03-12 08:30:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1741768320000|2025-03-12 08:32:00|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|30
1741768350000|2025-03-12 08:32:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1741768360000|2025-03-12 08:32:40|22.97|22.81|22.99|22.83|23.02|22.86|22.97|22.81|6
1741768370000|2025-03-12 08:32:50|22.97|22.81|22.97|22.81|22.99|22.83|22.97|22.81|3
1741768400000|2025-03-12 08:33:20|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|3
1741768410000|2025-03-12 08:33:30|22.99|22.83|22.99|22.83|23.02|22.86|22.97|22.81|5
1741768420000|2025-03-12 08:33:40|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|0
1741768430000|2025-03-12 08:33:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741768490000|2025-03-12 08:34:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741768510000|2025-03-12 08:35:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741768520000|2025-03-12 08:35:20|||||||||4
1741768530000|2025-03-12 08:35:30|||||||||4
1741768540000|2025-03-12 08:35:40|||||||||1
1741768550000|2025-03-12 08:35:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741768560000|2025-03-12 08:36:00|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|0
1741768570000|2025-03-12 08:36:10|22.99|22.83|22.99|22.83|23.01|22.85|22.99|22.83|4
1741768580000|2025-03-12 08:36:20|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741768600000|2025-03-12 08:36:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1741768620000|2025-03-12 08:37:00|||||||||1
1741768640000|2025-03-12 08:37:20|||||||||8
1741768720000|2025-03-12 08:38:40|||||||||2
1741768730000|2025-03-12 08:38:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|7
1741768750000|2025-03-12 08:39:10|||||||||3
1741768760000|2025-03-12 08:39:20|||||||||1
1741768800000|2025-03-12 08:40:00|||||||||2
1741768860000|2025-03-12 08:41:00|||||||||2
1741768900000|2025-03-12 08:41:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|10
1741768920000|2025-03-12 08:42:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|8
1741768930000|2025-03-12 08:42:10|||||||||1
1741768970000|2025-03-12 08:42:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|3
1741768980000|2025-03-12 08:43:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|6
1741769110000|2025-03-12 08:45:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|6
1741769130000|2025-03-12 08:45:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1741769160000|2025-03-12 08:46:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1741769180000|2025-03-12 08:46:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|46
1741769190000|2025-03-12 08:46:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741769200000|2025-03-12 08:46:40|||||||||14
1741769220000|2025-03-12 08:47:00|||||||||11
1741769230000|2025-03-12 08:47:10|||||||||3
1741769290000|2025-03-12 08:48:10|||||||||1
1741769350000|2025-03-12 08:49:10|||||||||3
1741769360000|2025-03-12 08:49:20|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1741769370000|2025-03-12 08:49:30|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1741769410000|2025-03-12 08:50:10|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|26
1741769420000|2025-03-12 08:50:20|22.81|22.65|22.85|22.69|22.85|22.69|22.81|22.65|4
1741769430000|2025-03-12 08:50:30|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|0
1741769440000|2025-03-12 08:50:40|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|0
1741769450000|2025-03-12 08:50:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|4
1741769470000|2025-03-12 08:51:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1741769480000|2025-03-12 08:51:20|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|0
1741769500000|2025-03-12 08:51:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|4
1741769510000|2025-03-12 08:51:50|22.82|22.66|22.81|22.65|22.82|22.66|22.8|22.64|1
1741769520000|2025-03-12 08:52:00|22.85|22.69|22.81|22.65|22.85|22.69|22.8|22.64|4
1741769530000|2025-03-12 08:52:10|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|0
1741769540000|2025-03-12 08:52:20|||||||||1
1741769550000|2025-03-12 08:52:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741769570000|2025-03-12 08:52:50|22.81|22.65|22.85|22.69|22.85|22.69|22.81|22.65|6
1741769590000|2025-03-12 08:53:10|||||||||2
1741769610000|2025-03-12 08:53:30|22.83|22.67|22.83|22.67|22.85|22.69|22.83|22.67|4
1741769620000|2025-03-12 08:53:40|22.85|22.69|22.85|22.69|22.85|22.69|22.82|22.66|4
1741769630000|2025-03-12 08:53:50|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1741769640000|2025-03-12 08:54:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741769730000|2025-03-12 08:55:30|||||||||1
1741769760000|2025-03-12 08:56:00|22.83|22.67|22.82|22.66|22.85|22.69|22.82|22.66|3
1741769770000|2025-03-12 08:56:10|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|0
1741769780000|2025-03-12 08:56:20|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|2
1741769800000|2025-03-12 08:56:40|||||||||2
1741769840000|2025-03-12 08:57:20|||||||||1
1741769850000|2025-03-12 08:57:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|5
1741769860000|2025-03-12 08:57:40|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|0
1741769870000|2025-03-12 08:57:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741769910000|2025-03-12 08:58:30|||||||||10
1741769920000|2025-03-12 08:58:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|7
1741769930000|2025-03-12 08:58:50|||||||||6
1741769940000|2025-03-12 08:59:00|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|5
1741769950000|2025-03-12 08:59:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|2
1741769960000|2025-03-12 08:59:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|7
1741769970000|2025-03-12 08:59:30|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|3
1741769980000|2025-03-12 08:59:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741770020000|2025-03-12 09:00:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741770030000|2025-03-12 09:00:30|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|0
1741770040000|2025-03-12 09:00:40|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|1
1741770050000|2025-03-12 09:00:50|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1741770060000|2025-03-12 09:01:00|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|10
1741770070000|2025-03-12 09:01:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|2
1741770080000|2025-03-12 09:01:20|22.77|22.61|22.79|22.63|22.8|22.64|22.77|22.61|2
1741770090000|2025-03-12 09:01:30|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|1
1741770120000|2025-03-12 09:02:00|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|5
1741770140000|2025-03-12 09:02:20|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|7
1741770150000|2025-03-12 09:02:30|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|2
1741770160000|2025-03-12 09:02:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741770180000|2025-03-12 09:03:00|||||||||1
1741770190000|2025-03-12 09:03:10|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|8
1741770200000|2025-03-12 09:03:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741770260000|2025-03-12 09:04:20|22.77|22.61|22.8|22.64|22.8|22.64|22.75|22.59|4
1741770270000|2025-03-12 09:04:30|22.79|22.63|22.77|22.61|22.79|22.63|22.75|22.59|2
1741770280000|2025-03-12 09:04:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|3
1741770310000|2025-03-12 09:05:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|2
1741770320000|2025-03-12 09:05:20|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|0
1741770330000|2025-03-12 09:05:30|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|0
1741770340000|2025-03-12 09:05:40|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|0
1741770350000|2025-03-12 09:05:50|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|0
1741770360000|2025-03-12 09:06:00|22.77|22.61|22.79|22.63|22.79|22.63|22.75|22.59|2
1741770370000|2025-03-12 09:06:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741770380000|2025-03-12 09:06:20|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|0
1741770400000|2025-03-12 09:06:40|22.77|22.61|22.75|22.59|22.79|22.63|22.75|22.59|9
1741770410000|2025-03-12 09:06:50|22.77|22.61|22.77|22.61|22.79|22.63|22.77|22.61|2
1741770420000|2025-03-12 09:07:00|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|3
1741770430000|2025-03-12 09:07:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741770440000|2025-03-12 09:07:20|22.79|22.63|22.75|22.59|22.79|22.63|22.75|22.59|1
1741770470000|2025-03-12 09:07:50|||||||||1
1741770530000|2025-03-12 09:08:50|||||||||2
1741770550000|2025-03-12 09:09:10|||||||||1
1741770600000|2025-03-12 09:10:00|||||||||4
1741770610000|2025-03-12 09:10:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741770620000|2025-03-12 09:10:20|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|17
1741770650000|2025-03-12 09:10:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1741770690000|2025-03-12 09:11:30|||||||||1
1741770700000|2025-03-12 09:11:40|||||||||1
1741770710000|2025-03-12 09:11:50|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|2
1741770730000|2025-03-12 09:12:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1741770740000|2025-03-12 09:12:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741770770000|2025-03-12 09:12:50|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|8
1741770780000|2025-03-12 09:13:00|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|0
1741770800000|2025-03-12 09:13:20|22.77|22.61|22.77|22.61|22.79|22.63|22.77|22.61|0
1741770810000|2025-03-12 09:13:30|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|1
1741770830000|2025-03-12 09:13:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1741770840000|2025-03-12 09:14:00|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1741770900000|2025-03-12 09:15:00|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|4
1741770910000|2025-03-12 09:15:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|1
1741770960000|2025-03-12 09:16:00|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|0
1741770970000|2025-03-12 09:16:10|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|1
1741770980000|2025-03-12 09:16:20|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1741770990000|2025-03-12 09:16:30|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1741771010000|2025-03-12 09:16:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741771020000|2025-03-12 09:17:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741771030000|2025-03-12 09:17:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741771040000|2025-03-12 09:17:20|||||||||1
1741771060000|2025-03-12 09:17:40|||||||||1
1741771080000|2025-03-12 09:18:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741771120000|2025-03-12 09:18:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741771170000|2025-03-12 09:19:30|||||||||1
1741771220000|2025-03-12 09:20:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741771240000|2025-03-12 09:20:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741771250000|2025-03-12 09:20:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741771320000|2025-03-12 09:22:00|||||||||10
1741771330000|2025-03-12 09:22:10|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|10
1741771340000|2025-03-12 09:22:20|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741771350000|2025-03-12 09:22:30|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|1
1741771370000|2025-03-12 09:22:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|23
1741771380000|2025-03-12 09:23:00|||||||||2
1741771420000|2025-03-12 09:23:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|6
1741771510000|2025-03-12 09:25:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741771520000|2025-03-12 09:25:20|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|2
1741771580000|2025-03-12 09:26:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1741771590000|2025-03-12 09:26:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741771620000|2025-03-12 09:27:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|53
1741771640000|2025-03-12 09:27:20|||||||||2
1741771650000|2025-03-12 09:27:30|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|20
1741771660000|2025-03-12 09:27:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741771670000|2025-03-12 09:27:50|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1741771790000|2025-03-12 09:29:50|||||||||2
1741771800000|2025-03-12 09:30:00|||||||||2
1741772020000|2025-03-12 09:33:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1741772030000|2025-03-12 09:33:50|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|10
1741772040000|2025-03-12 09:34:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741772050000|2025-03-12 09:34:10|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|0
1741772110000|2025-03-12 09:35:10|||||||||1
1741772130000|2025-03-12 09:35:30|||||||||2
1741772210000|2025-03-12 09:36:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|3
1741772230000|2025-03-12 09:37:10|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|0
1741772240000|2025-03-12 09:37:20|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1741772250000|2025-03-12 09:37:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741772270000|2025-03-12 09:37:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|7
1741772370000|2025-03-12 09:39:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741772390000|2025-03-12 09:39:50|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741772400000|2025-03-12 09:40:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741772440000|2025-03-12 09:40:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741772540000|2025-03-12 09:42:20|||||||||1
1741772550000|2025-03-12 09:42:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|5
1741772630000|2025-03-12 09:43:50|||||||||1
1741772680000|2025-03-12 09:44:40|||||||||18
1741772850000|2025-03-12 09:47:30|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|3
1741772870000|2025-03-12 09:47:50|||||||||2
1741772880000|2025-03-12 09:48:00|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|9
1741772900000|2025-03-12 09:48:20|||||||||2
1741772940000|2025-03-12 09:49:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1741773000000|2025-03-12 09:50:00|||||||||1
1741773030000|2025-03-12 09:50:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1741773040000|2025-03-12 09:50:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|8
1741773050000|2025-03-12 09:50:50|||||||||7
1741773070000|2025-03-12 09:51:10|||||||||1
1741773140000|2025-03-12 09:52:20|||||||||1
1741773170000|2025-03-12 09:52:50|||||||||2
1741773190000|2025-03-12 09:53:10|||||||||1
1741773200000|2025-03-12 09:53:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|3
1741773210000|2025-03-12 09:53:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741773230000|2025-03-12 09:53:50|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|1
1741773240000|2025-03-12 09:54:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|4
1741773250000|2025-03-12 09:54:10|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|0
1741773260000|2025-03-12 09:54:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1741773300000|2025-03-12 09:55:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1741773320000|2025-03-12 09:55:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|6
1741773420000|2025-03-12 09:57:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741773430000|2025-03-12 09:57:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1741773440000|2025-03-12 09:57:20|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741773470000|2025-03-12 09:57:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1741773480000|2025-03-12 09:58:00|||||||||1
1741773490000|2025-03-12 09:58:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1741773500000|2025-03-12 09:58:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741773510000|2025-03-12 09:58:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1741773530000|2025-03-12 09:58:50|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|9
1741773540000|2025-03-12 09:59:00|22.76|22.6|22.76|22.6|22.78|22.62|22.76|22.6|2
1741773550000|2025-03-12 09:59:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741773570000|2025-03-12 09:59:30|||||||||1
1741773590000|2025-03-12 09:59:50|||||||||5
1741773600000|2025-03-12 10:00:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741773630000|2025-03-12 10:00:30|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|0
1741773710000|2025-03-12 10:01:50|||||||||9
1741773850000|2025-03-12 10:04:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741773860000|2025-03-12 10:04:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1741773900000|2025-03-12 10:05:00|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|6
1741773910000|2025-03-12 10:05:10|||||||||2
1741773950000|2025-03-12 10:05:50|||||||||1
1741774000000|2025-03-12 10:06:40|||||||||1
1741774030000|2025-03-12 10:07:10|||||||||5
1741774050000|2025-03-12 10:07:30|||||||||1
1741774070000|2025-03-12 10:07:50|||||||||12
1741774080000|2025-03-12 10:08:00|||||||||15
1741774090000|2025-03-12 10:08:10|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|13
1741774120000|2025-03-12 10:08:40|||||||||5
1741774130000|2025-03-12 10:08:50|||||||||4
1741774160000|2025-03-12 10:09:20|||||||||3
1741774170000|2025-03-12 10:09:30|||||||||11
1741774180000|2025-03-12 10:09:40|||||||||5
1741774210000|2025-03-12 10:10:10|||||||||1
1741774330000|2025-03-12 10:12:10|||||||||1
1741774340000|2025-03-12 10:12:20|||||||||1
1741774350000|2025-03-12 10:12:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1741774370000|2025-03-12 10:12:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741774380000|2025-03-12 10:13:00|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1741774400000|2025-03-12 10:13:20|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|3
1741774440000|2025-03-12 10:14:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741774450000|2025-03-12 10:14:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1741774460000|2025-03-12 10:14:20|||||||||2
1741774470000|2025-03-12 10:14:30|||||||||2
1741774480000|2025-03-12 10:14:40|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1741774490000|2025-03-12 10:14:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1741774500000|2025-03-12 10:15:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1741774510000|2025-03-12 10:15:10|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774520000|2025-03-12 10:15:20|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1741774540000|2025-03-12 10:15:40|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774550000|2025-03-12 10:15:50|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774580000|2025-03-12 10:16:20|||||||||10
1741774600000|2025-03-12 10:16:40|||||||||1
1741774710000|2025-03-12 10:18:30|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774720000|2025-03-12 10:18:40|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774740000|2025-03-12 10:19:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774750000|2025-03-12 10:19:10|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774760000|2025-03-12 10:19:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741774800000|2025-03-12 10:20:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|2
1741774810000|2025-03-12 10:20:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741774820000|2025-03-12 10:20:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1741774830000|2025-03-12 10:20:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741774840000|2025-03-12 10:20:40|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1741774850000|2025-03-12 10:20:50|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1741774860000|2025-03-12 10:21:00|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|4
1741774870000|2025-03-12 10:21:10|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|9
1741774880000|2025-03-12 10:21:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741774890000|2025-03-12 10:21:30|||||||||1
1741774920000|2025-03-12 10:22:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741774940000|2025-03-12 10:22:20|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741774970000|2025-03-12 10:22:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|13
1741774990000|2025-03-12 10:23:10|22.84|22.68|22.84|22.68|22.86|22.7|22.84|22.68|0
1741775000000|2025-03-12 10:23:20|||||||||6
1741775030000|2025-03-12 10:23:50|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|1
1741775040000|2025-03-12 10:24:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741775060000|2025-03-12 10:24:20|||||||||1
1741775070000|2025-03-12 10:24:30|||||||||4
1741775090000|2025-03-12 10:24:50|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741775100000|2025-03-12 10:25:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741775130000|2025-03-12 10:25:30|||||||||32
1741775150000|2025-03-12 10:25:50|||||||||2
1741775160000|2025-03-12 10:26:00|||||||||1
1741775200000|2025-03-12 10:26:40|||||||||1
1741775210000|2025-03-12 10:26:50|||||||||1
1741775220000|2025-03-12 10:27:00|||||||||2
1741775230000|2025-03-12 10:27:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|3
1741775240000|2025-03-12 10:27:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|6
1741775250000|2025-03-12 10:27:30|||||||||3
1741775260000|2025-03-12 10:27:40|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1741775290000|2025-03-12 10:28:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|11
1741775340000|2025-03-12 10:29:00|||||||||10
1741775390000|2025-03-12 10:29:50|||||||||1
1741775400000|2025-03-12 10:30:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1741775420000|2025-03-12 10:30:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741775440000|2025-03-12 10:30:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|5
1741775450000|2025-03-12 10:30:50|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1741775470000|2025-03-12 10:31:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1741775490000|2025-03-12 10:31:30|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1741775500000|2025-03-12 10:31:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1741775510000|2025-03-12 10:31:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|1
1741775630000|2025-03-12 10:33:50|||||||||3
1741775640000|2025-03-12 10:34:00|||||||||2
1741775650000|2025-03-12 10:34:10|||||||||5
1741775660000|2025-03-12 10:34:20|||||||||7
1741775670000|2025-03-12 10:34:30|||||||||6
1741775700000|2025-03-12 10:35:00|||||||||2
1741775770000|2025-03-12 10:36:10|||||||||1
1741775810000|2025-03-12 10:36:50|||||||||1
1741775820000|2025-03-12 10:37:00|||||||||3
1741775860000|2025-03-12 10:37:40|||||||||1
1741775870000|2025-03-12 10:37:50|||||||||2
1741775880000|2025-03-12 10:38:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|6
1741775940000|2025-03-12 10:39:00|||||||||1
1741775950000|2025-03-12 10:39:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|8
1741775960000|2025-03-12 10:39:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1741776010000|2025-03-12 10:40:10|||||||||1
1741776020000|2025-03-12 10:40:20|||||||||1
1741776040000|2025-03-12 10:40:40|||||||||10
1741776090000|2025-03-12 10:41:30|22.8|22.64|22.8|22.64|22.8|22.64|22.78|22.62|1
1741776100000|2025-03-12 10:41:40|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|0
1741776120000|2025-03-12 10:42:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1741776130000|2025-03-12 10:42:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|2
1741776140000|2025-03-12 10:42:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741776180000|2025-03-12 10:43:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741776190000|2025-03-12 10:43:10|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|3
1741776240000|2025-03-12 10:44:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741776260000|2025-03-12 10:44:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|3
1741776300000|2025-03-12 10:45:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741776440000|2025-03-12 10:47:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|27
1741776450000|2025-03-12 10:47:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|0
1741776520000|2025-03-12 10:48:40|||||||||1
1741776540000|2025-03-12 10:49:00|22.75|22.59|22.75|22.59|22.75|22.59|22.73|22.57|3
1741776580000|2025-03-12 10:49:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741776670000|2025-03-12 10:51:10|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|2
1741776680000|2025-03-12 10:51:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1741776690000|2025-03-12 10:51:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|4
1741776750000|2025-03-12 10:52:30|||||||||41
1741776770000|2025-03-12 10:52:50|||||||||9
1741776780000|2025-03-12 10:53:00|||||||||2
1741776810000|2025-03-12 10:53:30|||||||||2
1741776820000|2025-03-12 10:53:40|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|4
1741776830000|2025-03-12 10:53:50|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1741776840000|2025-03-12 10:54:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1741776850000|2025-03-12 10:54:10|||||||||3
1741776880000|2025-03-12 10:54:40|||||||||1
1741776910000|2025-03-12 10:55:10|||||||||11
1741777010000|2025-03-12 10:56:50|||||||||2
1741777110000|2025-03-12 10:58:30|22.74|22.58|22.78|22.62|22.78|22.62|22.73|22.57|8
1741777120000|2025-03-12 10:58:40|||||||||4
1741777150000|2025-03-12 10:59:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1741777170000|2025-03-12 10:59:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741777190000|2025-03-12 10:59:50|||||||||4
1741777200000|2025-03-12 11:00:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|11
1741777290000|2025-03-12 11:01:30|||||||||11
1741777330000|2025-03-12 11:02:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|5
1741777340000|2025-03-12 11:02:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|6
1741777410000|2025-03-12 11:03:30|||||||||2
1741777420000|2025-03-12 11:03:40|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|20
1741777430000|2025-03-12 11:03:50|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741777450000|2025-03-12 11:04:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741777490000|2025-03-12 11:04:50|||||||||2
1741777520000|2025-03-12 11:05:20|||||||||3
1741777630000|2025-03-12 11:07:10|||||||||1
1741777640000|2025-03-12 11:07:20|||||||||2
1741777660000|2025-03-12 11:07:40|||||||||1
1741777680000|2025-03-12 11:08:00|||||||||1
1741777700000|2025-03-12 11:08:20|||||||||1
1741777870000|2025-03-12 11:11:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|6
1741777880000|2025-03-12 11:11:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|3
1741777890000|2025-03-12 11:11:30|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|3
1741777900000|2025-03-12 11:11:40|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|0
1741777910000|2025-03-12 11:11:50|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|0
1741777920000|2025-03-12 11:12:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1741777930000|2025-03-12 11:12:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741777940000|2025-03-12 11:12:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1741777960000|2025-03-12 11:12:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|4
1741777980000|2025-03-12 11:13:00|||||||||42
1741777990000|2025-03-12 11:13:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1741778000000|2025-03-12 11:13:20|||||||||3
1741778010000|2025-03-12 11:13:30|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1741778020000|2025-03-12 11:13:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1741778080000|2025-03-12 11:14:40|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741778160000|2025-03-12 11:16:00|||||||||1
1741778210000|2025-03-12 11:16:50|||||||||10
1741778230000|2025-03-12 11:17:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741778280000|2025-03-12 11:18:00|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1741778320000|2025-03-12 11:18:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741778350000|2025-03-12 11:19:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741778370000|2025-03-12 11:19:30|||||||||5
1741778410000|2025-03-12 11:20:10|||||||||1
1741778440000|2025-03-12 11:20:40|||||||||2
1741778460000|2025-03-12 11:21:00|||||||||14
1741778490000|2025-03-12 11:21:30|||||||||6
1741778500000|2025-03-12 11:21:40|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|2
1741778560000|2025-03-12 11:22:40|||||||||1
1741778570000|2025-03-12 11:22:50|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|3
1741778680000|2025-03-12 11:24:40|||||||||2
1741778710000|2025-03-12 11:25:10|||||||||16
1741778730000|2025-03-12 11:25:30|||||||||4
1741778740000|2025-03-12 11:25:40|||||||||19
1741778760000|2025-03-12 11:26:00|||||||||27
1741778770000|2025-03-12 11:26:10|||||||||4
1741778800000|2025-03-12 11:26:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1741778810000|2025-03-12 11:26:50|||||||||10
1741778840000|2025-03-12 11:27:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1741778860000|2025-03-12 11:27:40|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|0
1741778880000|2025-03-12 11:28:00|22.67|22.51|22.67|22.51|22.67|22.51|22.64|22.48|0
1741778890000|2025-03-12 11:28:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741778900000|2025-03-12 11:28:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741778920000|2025-03-12 11:28:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1741778930000|2025-03-12 11:28:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741779000000|2025-03-12 11:30:00|||||||||1
1741779030000|2025-03-12 11:30:30|||||||||1
1741779050000|2025-03-12 11:30:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1741779060000|2025-03-12 11:31:00|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|16
1741779070000|2025-03-12 11:31:10|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|0
1741779090000|2025-03-12 11:31:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|4
1741779100000|2025-03-12 11:31:40|||||||||1
1741779110000|2025-03-12 11:31:50|||||||||1
1741779130000|2025-03-12 11:32:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|11
1741779150000|2025-03-12 11:32:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1741779160000|2025-03-12 11:32:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1741779180000|2025-03-12 11:33:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779190000|2025-03-12 11:33:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741779240000|2025-03-12 11:34:00|||||||||9
1741779260000|2025-03-12 11:34:20|||||||||1
1741779290000|2025-03-12 11:34:50|||||||||1
1741779310000|2025-03-12 11:35:10|||||||||1
1741779350000|2025-03-12 11:35:50|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|0
1741779360000|2025-03-12 11:36:00|||||||||14
1741779380000|2025-03-12 11:36:20|||||||||4
1741779390000|2025-03-12 11:36:30|||||||||3
1741779460000|2025-03-12 11:37:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1741779470000|2025-03-12 11:37:50|||||||||2
1741779480000|2025-03-12 11:38:00|||||||||2
1741779490000|2025-03-12 11:38:10|||||||||2
1741779510000|2025-03-12 11:38:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|4
1741779520000|2025-03-12 11:38:40|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|0
1741779530000|2025-03-12 11:38:50|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|4
1741779540000|2025-03-12 11:39:00|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|1
1741779550000|2025-03-12 11:39:10|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1741779560000|2025-03-12 11:39:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|5
1741779570000|2025-03-12 11:39:30|||||||||5
1741779620000|2025-03-12 11:40:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|9
1741779640000|2025-03-12 11:40:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|9
1741779650000|2025-03-12 11:40:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779660000|2025-03-12 11:41:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|14
1741779670000|2025-03-12 11:41:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779680000|2025-03-12 11:41:20|||||||||1
1741779690000|2025-03-12 11:41:30|22.64|22.48|22.64|22.48|22.64|22.48|22.62|22.46|7
1741779700000|2025-03-12 11:41:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779710000|2025-03-12 11:41:50|||||||||1
1741779730000|2025-03-12 11:42:10|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|0
1741779740000|2025-03-12 11:42:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779750000|2025-03-12 11:42:30|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|11
1741779770000|2025-03-12 11:42:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779780000|2025-03-12 11:43:00|||||||||1
1741779790000|2025-03-12 11:43:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1741779800000|2025-03-12 11:43:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741779810000|2025-03-12 11:43:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1741779820000|2025-03-12 11:43:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1741779830000|2025-03-12 11:43:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779840000|2025-03-12 11:44:00|||||||||3
1741779850000|2025-03-12 11:44:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1741779870000|2025-03-12 11:44:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|8
1741779880000|2025-03-12 11:44:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1741779890000|2025-03-12 11:44:50|||||||||17
1741779900000|2025-03-12 11:45:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741779910000|2025-03-12 11:45:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|18
1741779920000|2025-03-12 11:45:20|||||||||2
1741779930000|2025-03-12 11:45:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741779940000|2025-03-12 11:45:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741779960000|2025-03-12 11:46:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1741779980000|2025-03-12 11:46:20|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1741779990000|2025-03-12 11:46:30|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|3
1741780000000|2025-03-12 11:46:40|22.65|22.49|22.67|22.51|22.67|22.51|22.64|22.48|0
1741780020000|2025-03-12 11:47:00|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1741780030000|2025-03-12 11:47:10|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741780040000|2025-03-12 11:47:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741780050000|2025-03-12 11:47:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1741780090000|2025-03-12 11:48:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1741780100000|2025-03-12 11:48:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741780110000|2025-03-12 11:48:30|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1741780130000|2025-03-12 11:48:50|||||||||4
1741780140000|2025-03-12 11:49:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|28
1741780160000|2025-03-12 11:49:20|||||||||3
1741780190000|2025-03-12 11:49:50|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|7
1741780200000|2025-03-12 11:50:00|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1741780210000|2025-03-12 11:50:10|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|0
1741780220000|2025-03-12 11:50:20|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|8
1741780230000|2025-03-12 11:50:30|22.65|22.49|22.67|22.51|22.67|22.51|22.64|22.48|0
1741780240000|2025-03-12 11:50:40|22.64|22.48|22.64|22.48|22.67|22.51|22.64|22.48|0
1741780260000|2025-03-12 11:51:00|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1741780290000|2025-03-12 11:51:30|||||||||2
1741780320000|2025-03-12 11:52:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|10
1741780340000|2025-03-12 11:52:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1741780350000|2025-03-12 11:52:30|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1741780360000|2025-03-12 11:52:40|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|0
1741780370000|2025-03-12 11:52:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741780380000|2025-03-12 11:53:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741780390000|2025-03-12 11:53:10|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|2
1741780410000|2025-03-12 11:53:30|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1741780420000|2025-03-12 11:53:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1741780440000|2025-03-12 11:54:00|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|1
1741780450000|2025-03-12 11:54:10|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741780470000|2025-03-12 11:54:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1741780480000|2025-03-12 11:54:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|42
1741780490000|2025-03-12 11:54:50|||||||||8
1741780500000|2025-03-12 11:55:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741780510000|2025-03-12 11:55:10|||||||||3
1741780520000|2025-03-12 11:55:20|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1741780540000|2025-03-12 11:55:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741780580000|2025-03-12 11:56:20|||||||||25
1741780620000|2025-03-12 11:57:00|||||||||1
1741780650000|2025-03-12 11:57:30|||||||||6
1741780660000|2025-03-12 11:57:40|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|2
1741780680000|2025-03-12 11:58:00|||||||||7
1741780690000|2025-03-12 11:58:10|||||||||2
1741780710000|2025-03-12 11:58:30|||||||||1
1741780730000|2025-03-12 11:58:50|||||||||5
1741780740000|2025-03-12 11:59:00|||||||||2
1741780750000|2025-03-12 11:59:10|||||||||3
1741780760000|2025-03-12 11:59:20|||||||||2
1741780770000|2025-03-12 11:59:30|||||||||1
1741780780000|2025-03-12 11:59:40|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|8
1741780790000|2025-03-12 11:59:50|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|6
1741780800000|2025-03-12 12:00:00|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1741780810000|2025-03-12 12:00:10|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|12
1741780820000|2025-03-12 12:00:20|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1741780830000|2025-03-12 12:00:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741780860000|2025-03-12 12:01:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1741780880000|2025-03-12 12:01:20|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|0
1741780890000|2025-03-12 12:01:30|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|0
1741780900000|2025-03-12 12:01:40|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1741780920000|2025-03-12 12:02:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|0
1741780930000|2025-03-12 12:02:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741780950000|2025-03-12 12:02:30|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|0
1741781000000|2025-03-12 12:03:20|||||||||1
1741781010000|2025-03-12 12:03:30|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|8
1741781020000|2025-03-12 12:03:40|22.78|22.62|22.78|22.62|22.78|22.62|22.77|22.61|0
1741781040000|2025-03-12 12:04:00|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|0
1741781060000|2025-03-12 12:04:20|22.77|22.61|22.77|22.61|22.78|22.62|22.77|22.61|0
1741781070000|2025-03-12 12:04:30|22.78|22.62|22.77|22.61|22.78|22.62|22.77|22.61|0
1741781080000|2025-03-12 12:04:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741781100000|2025-03-12 12:05:00|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|0
1741781120000|2025-03-12 12:05:20|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|7
1741781130000|2025-03-12 12:05:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741781140000|2025-03-12 12:05:40|||||||||3
1741781170000|2025-03-12 12:06:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741781180000|2025-03-12 12:06:20|||||||||3
1741781220000|2025-03-12 12:07:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1741781250000|2025-03-12 12:07:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741781280000|2025-03-12 12:08:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|8
1741781320000|2025-03-12 12:08:40|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|0
1741781340000|2025-03-12 12:09:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1741781350000|2025-03-12 12:09:10|22.73|22.57|22.77|22.61|22.77|22.61|22.73|22.57|4
1741781360000|2025-03-12 12:09:20|||||||||1
1741781380000|2025-03-12 12:09:40|||||||||1
1741781420000|2025-03-12 12:10:20|||||||||1
1741781450000|2025-03-12 12:10:50|||||||||2
1741781540000|2025-03-12 12:12:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|4
1741781550000|2025-03-12 12:12:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|1
1741781560000|2025-03-12 12:12:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741781570000|2025-03-12 12:12:50|22.73|22.57|22.72|22.56|22.75|22.59|22.72|22.56|0
1741781580000|2025-03-12 12:13:00|||||||||4
1741781590000|2025-03-12 12:13:10|||||||||3
1741781620000|2025-03-12 12:13:40|||||||||2
1741781630000|2025-03-12 12:13:50|||||||||31
1741781640000|2025-03-12 12:14:00|22.76|22.6|22.72|22.56|22.76|22.6|22.72|22.56|9
1741781660000|2025-03-12 12:14:20|||||||||6
1741781670000|2025-03-12 12:14:30|||||||||2
1741781690000|2025-03-12 12:14:50|||||||||1
1741781720000|2025-03-12 12:15:20|||||||||2
1741781740000|2025-03-12 12:15:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1741781760000|2025-03-12 12:16:00|||||||||18
1741781780000|2025-03-12 12:16:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|2
1741781790000|2025-03-12 12:16:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741781810000|2025-03-12 12:16:50|||||||||1
1741781820000|2025-03-12 12:17:00|||||||||3
1741781830000|2025-03-12 12:17:10|||||||||1
1741781840000|2025-03-12 12:17:20|||||||||2
1741781860000|2025-03-12 12:17:40|||||||||2
1741781890000|2025-03-12 12:18:10|||||||||3
1741781900000|2025-03-12 12:18:20|||||||||88
1741781910000|2025-03-12 12:18:30|||||||||5
1741781920000|2025-03-12 12:18:40|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|27
1741781930000|2025-03-12 12:18:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1741781950000|2025-03-12 12:19:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1741781960000|2025-03-12 12:19:20|||||||||9
1741781970000|2025-03-12 12:19:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741781990000|2025-03-12 12:19:50|||||||||2
1741782000000|2025-03-12 12:20:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1741782010000|2025-03-12 12:20:10|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|0
1741782020000|2025-03-12 12:20:20|||||||||20
1741782040000|2025-03-12 12:20:40|||||||||1
1741782050000|2025-03-12 12:20:50|||||||||10
1741782070000|2025-03-12 12:21:10|||||||||7
1741782100000|2025-03-12 12:21:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|15
1741782110000|2025-03-12 12:21:50|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|14
1741782130000|2025-03-12 12:22:10|||||||||1
1741782140000|2025-03-12 12:22:20|||||||||13
1741782150000|2025-03-12 12:22:30|||||||||4
1741782170000|2025-03-12 12:22:50|||||||||11
1741782180000|2025-03-12 12:23:00|||||||||25
1741782200000|2025-03-12 12:23:20|||||||||18
1741782210000|2025-03-12 12:23:30|22.6|22.44|22.61|22.45|22.61|22.45|22.56|22.4|15
1741782220000|2025-03-12 12:23:40|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|4
1741782230000|2025-03-12 12:23:50|||||||||9
1741782270000|2025-03-12 12:24:30|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|20
1741782280000|2025-03-12 12:24:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1741782300000|2025-03-12 12:25:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1741782310000|2025-03-12 12:25:10|||||||||1
1741782320000|2025-03-12 12:25:20|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|16
1741782330000|2025-03-12 12:25:30|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|0
1741782340000|2025-03-12 12:25:40|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1741782350000|2025-03-12 12:25:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|3
1741782360000|2025-03-12 12:26:00|22.62|22.46|22.62|22.46|22.64|22.48|22.61|22.45|33
1741782370000|2025-03-12 12:26:10|||||||||11
1741782390000|2025-03-12 12:26:30|||||||||5
1741782410000|2025-03-12 12:26:50|||||||||1
1741782420000|2025-03-12 12:27:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741782430000|2025-03-12 12:27:10|||||||||1
1741782440000|2025-03-12 12:27:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|4
1741782460000|2025-03-12 12:27:40|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|52
1741782470000|2025-03-12 12:27:50|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|6
1741782500000|2025-03-12 12:28:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|2
1741782510000|2025-03-12 12:28:30|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|0
1741782520000|2025-03-12 12:28:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1741782530000|2025-03-12 12:28:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|12
1741782540000|2025-03-12 12:29:00|22.63|22.47|22.64|22.48|22.66|22.5|22.61|22.45|8
1741782550000|2025-03-12 12:29:10|||||||||1
1741782560000|2025-03-12 12:29:20|||||||||1
1741782570000|2025-03-12 12:29:30|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|2
1741782580000|2025-03-12 12:29:40|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|1
1741782590000|2025-03-12 12:29:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1741782600000|2025-03-12 12:30:00|22.63|22.47|22.39|22.23|22.63|22.47|22.2|22.04|325
1741782610000|2025-03-12 12:30:10|22.37|22.21|22.2|22.04|22.46|22.3|22.2|22.04|44
1741782620000|2025-03-12 12:30:20|22.21|22.05|22.15|21.99|22.21|22.05|22.15|21.99|97
1741782630000|2025-03-12 12:30:30|22.18|22.02|22.15|21.99|22.21|22.05|22.1|21.94|32
1741782640000|2025-03-12 12:30:40|22.18|22.02|22.25|22.09|22.26|22.1|22.15|21.99|56
1741782650000|2025-03-12 12:30:50|22.26|22.1|22.33|22.17|22.33|22.17|22.25|22.09|266
1741782660000|2025-03-12 12:31:00|22.3|22.14|22.35|22.19|22.36|22.2|22.3|22.14|85
1741782670000|2025-03-12 12:31:10|22.33|22.17|22.36|22.2|22.36|22.2|22.3|22.14|87
1741782680000|2025-03-12 12:31:20|22.34|22.18|22.43|22.27|22.43|22.27|22.34|22.18|100
1741782690000|2025-03-12 12:31:30|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|45
1741782700000|2025-03-12 12:31:40|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|58
1741782710000|2025-03-12 12:31:50|22.41|22.25|22.43|22.27|22.43|22.27|22.4|22.24|13
1741782720000|2025-03-12 12:32:00|22.42|22.26|22.4|22.24|22.43|22.27|22.4|22.24|50
1741782730000|2025-03-12 12:32:10|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|13
1741782740000|2025-03-12 12:32:20|22.44|22.28|22.44|22.28|22.5|22.34|22.44|22.28|21
1741782750000|2025-03-12 12:32:30|22.46|22.3|22.44|22.28|22.46|22.3|22.44|22.28|8
1741782760000|2025-03-12 12:32:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|26
1741782770000|2025-03-12 12:32:50|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|1
1741782780000|2025-03-12 12:33:00|22.43|22.27|22.34|22.18|22.43|22.27|22.34|22.18|55
1741782790000|2025-03-12 12:33:10|22.33|22.17|22.36|22.2|22.38|22.22|22.31|22.15|44
1741782800000|2025-03-12 12:33:20|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|26
1741782810000|2025-03-12 12:33:30|22.29|22.13|22.31|22.15|22.34|22.18|22.29|22.13|9
1741782820000|2025-03-12 12:33:40|22.29|22.13|22.33|22.17|22.34|22.18|22.29|22.13|13
1741782830000|2025-03-12 12:33:50|22.34|22.18|22.33|22.17|22.34|22.18|22.31|22.15|10
1741782840000|2025-03-12 12:34:00|22.34|22.18|22.33|22.17|22.34|22.18|22.29|22.13|9
1741782850000|2025-03-12 12:34:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|3
1741782860000|2025-03-12 12:34:20|22.37|22.21|22.39|22.23|22.44|22.28|22.37|22.21|21
1741782870000|2025-03-12 12:34:30|22.37|22.21|22.35|22.19|22.39|22.23|22.34|22.18|1
1741782880000|2025-03-12 12:34:40|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|20
1741782890000|2025-03-12 12:34:50|22.4|22.24|22.4|22.24|22.44|22.28|22.39|22.23|1
1741782900000|2025-03-12 12:35:00|22.39|22.23|22.39|22.23|22.4|22.24|22.39|22.23|1
1741782910000|2025-03-12 12:35:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|3
1741782920000|2025-03-12 12:35:20|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|9
1741782930000|2025-03-12 12:35:30|22.36|22.2|22.4|22.24|22.4|22.24|22.34|22.18|8
1741782940000|2025-03-12 12:35:40|||||||||11
1741782950000|2025-03-12 12:35:50|22.39|22.23|22.4|22.24|22.42|22.26|22.39|22.23|2
1741782960000|2025-03-12 12:36:00|22.42|22.26|22.39|22.23|22.44|22.28|22.37|22.21|11
1741782970000|2025-03-12 12:36:10|22.37|22.21|22.34|22.18|22.39|22.23|22.34|22.18|1
1741782980000|2025-03-12 12:36:20|||||||||2
1741782990000|2025-03-12 12:36:30|22.37|22.21|22.34|22.18|22.39|22.23|22.34|22.18|1
1741783020000|2025-03-12 12:37:00|||||||||1
1741783030000|2025-03-12 12:37:10|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|9
1741783040000|2025-03-12 12:37:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|66
1741783050000|2025-03-12 12:37:30|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|7
1741783060000|2025-03-12 12:37:40|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|10
1741783070000|2025-03-12 12:37:50|22.39|22.23|22.39|22.23|22.39|22.23|22.35|22.19|15
1741783080000|2025-03-12 12:38:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1741783090000|2025-03-12 12:38:10|22.4|22.24|22.39|22.23|22.4|22.24|22.37|22.21|37
1741783100000|2025-03-12 12:38:20|22.4|22.24|22.37|22.21|22.4|22.24|22.35|22.19|10
1741783110000|2025-03-12 12:38:30|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|0
1741783120000|2025-03-12 12:38:40|||||||||6
1741783130000|2025-03-12 12:38:50|22.42|22.26|22.42|22.26|22.45|22.29|22.4|22.24|24
1741783140000|2025-03-12 12:39:00|22.4|22.24|22.4|22.24|22.45|22.29|22.4|22.24|5
1741783150000|2025-03-12 12:39:10|22.42|22.26|22.4|22.24|22.45|22.29|22.4|22.24|5
1741783160000|2025-03-12 12:39:20|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|3
1741783170000|2025-03-12 12:39:30|22.39|22.23|22.39|22.23|22.4|22.24|22.35|22.19|17
1741783180000|2025-03-12 12:39:40|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|27
1741783190000|2025-03-12 12:39:50|22.42|22.26|22.45|22.29|22.45|22.29|22.4|22.24|55
1741783200000|2025-03-12 12:40:00|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|6
1741783220000|2025-03-12 12:40:20|||||||||3
1741783240000|2025-03-12 12:40:40|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|8
1741783250000|2025-03-12 12:40:50|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|3
1741783260000|2025-03-12 12:41:00|22.42|22.26|22.4|22.24|22.42|22.26|22.4|22.24|9
1741783270000|2025-03-12 12:41:10|||||||||1
1741783280000|2025-03-12 12:41:20|||||||||3
1741783290000|2025-03-12 12:41:30|||||||||1
1741783300000|2025-03-12 12:41:40|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|19
1741783310000|2025-03-12 12:41:50|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|4
1741783320000|2025-03-12 12:42:00|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|6
1741783330000|2025-03-12 12:42:10|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|1
1741783340000|2025-03-12 12:42:20|22.37|22.21|22.35|22.19|22.39|22.23|22.35|22.19|0
1741783350000|2025-03-12 12:42:30|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|1
1741783360000|2025-03-12 12:42:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1741783370000|2025-03-12 12:42:50|22.37|22.21|22.35|22.19|22.39|22.23|22.35|22.19|1
1741783380000|2025-03-12 12:43:00|||||||||1
1741783390000|2025-03-12 12:43:10|||||||||10
1741783400000|2025-03-12 12:43:20|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|10
1741783410000|2025-03-12 12:43:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|6
1741783420000|2025-03-12 12:43:40|||||||||5
1741783430000|2025-03-12 12:43:50|||||||||1
1741783440000|2025-03-12 12:44:00|22.45|22.29|22.45|22.29|22.45|22.29|22.42|22.26|14
1741783450000|2025-03-12 12:44:10|22.42|22.26|22.4|22.24|22.42|22.26|22.4|22.24|1
1741783460000|2025-03-12 12:44:20|22.42|22.26|22.4|22.24|22.42|22.26|22.4|22.24|2
1741783470000|2025-03-12 12:44:30|||||||||1
1741783480000|2025-03-12 12:44:40|||||||||7
1741783490000|2025-03-12 12:44:50|||||||||1
1741783510000|2025-03-12 12:45:10|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|0
1741783520000|2025-03-12 12:45:20|||||||||6
1741783540000|2025-03-12 12:45:40|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|16
1741783550000|2025-03-12 12:45:50|22.42|22.26|22.4|22.24|22.45|22.29|22.4|22.24|13
1741783560000|2025-03-12 12:46:00|||||||||2
1741783570000|2025-03-12 12:46:10|||||||||3
1741783580000|2025-03-12 12:46:20|||||||||11
1741783590000|2025-03-12 12:46:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|6
1741783600000|2025-03-12 12:46:40|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|6
1741783610000|2025-03-12 12:46:50|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|1
1741783620000|2025-03-12 12:47:00|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|0
1741783630000|2025-03-12 12:47:10|22.37|22.21|22.35|22.19|22.4|22.24|22.35|22.19|0
1741783640000|2025-03-12 12:47:20|22.4|22.24|22.4|22.24|22.4|22.24|22.37|22.21|3
1741783650000|2025-03-12 12:47:30|22.35|22.19|22.37|22.21|22.4|22.24|22.35|22.19|2
1741783660000|2025-03-12 12:47:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1741783670000|2025-03-12 12:47:50|||||||||31
1741783680000|2025-03-12 12:48:00|||||||||14
1741783690000|2025-03-12 12:48:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1741783700000|2025-03-12 12:48:20|||||||||4
1741783710000|2025-03-12 12:48:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1741783740000|2025-03-12 12:49:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|7
1741783750000|2025-03-12 12:49:10|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|1
1741783770000|2025-03-12 12:49:30|||||||||43
1741783780000|2025-03-12 12:49:40|||||||||18
1741783790000|2025-03-12 12:49:50|22.4|22.24|22.35|22.19|22.4|22.24|22.34|22.18|36
1741783800000|2025-03-12 12:50:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1741783810000|2025-03-12 12:50:10|||||||||1
1741783830000|2025-03-12 12:50:30|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|18
1741783840000|2025-03-12 12:50:40|22.3|22.14|22.3|22.14|22.34|22.18|22.29|22.13|27
1741783850000|2025-03-12 12:50:50|22.34|22.18|22.34|22.18|22.34|22.18|22.3|22.14|8
1741783860000|2025-03-12 12:51:00|22.32|22.16|22.3|22.14|22.34|22.18|22.3|22.14|40
1741783870000|2025-03-12 12:51:10|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|0
1741783880000|2025-03-12 12:51:20|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|9
1741783890000|2025-03-12 12:51:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|4
1741783900000|2025-03-12 12:51:40|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1741783910000|2025-03-12 12:51:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1741783920000|2025-03-12 12:52:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1741783930000|2025-03-12 12:52:10|22.25|22.09|22.27|22.11|22.29|22.13|22.25|22.09|6
1741783940000|2025-03-12 12:52:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1741783960000|2025-03-12 12:52:40|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|1
1741783970000|2025-03-12 12:52:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|1
1741783980000|2025-03-12 12:53:00|||||||||1
1741783990000|2025-03-12 12:53:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1741784000000|2025-03-12 12:53:20|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|11
1741784010000|2025-03-12 12:53:30|22.32|22.16|22.35|22.19|22.35|22.19|22.3|22.14|3
1741784020000|2025-03-12 12:53:40|22.34|22.18|22.3|22.14|22.34|22.18|22.3|22.14|1
1741784030000|2025-03-12 12:53:50|22.29|22.13|22.29|22.13|22.3|22.14|22.29|22.13|2
1741784060000|2025-03-12 12:54:20|22.31|22.15|22.29|22.13|22.32|22.16|22.29|22.13|28
1741784070000|2025-03-12 12:54:30|22.33|22.17|22.29|22.13|22.34|22.18|22.29|22.13|66
1741784080000|2025-03-12 12:54:40|22.31|22.15|22.34|22.18|22.34|22.18|22.29|22.13|4
1741784090000|2025-03-12 12:54:50|||||||||7
1741784100000|2025-03-12 12:55:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1741784110000|2025-03-12 12:55:10|||||||||1
1741784120000|2025-03-12 12:55:20|22.34|22.18|22.34|22.18|22.34|22.18|22.29|22.13|7
1741784150000|2025-03-12 12:55:50|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|2
1741784190000|2025-03-12 12:56:30|22.3|22.14|22.29|22.13|22.34|22.18|22.29|22.13|8
1741784230000|2025-03-12 12:57:10|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|15
1741784250000|2025-03-12 12:57:30|22.35|22.19|22.39|22.23|22.39|22.23|22.35|22.19|13
1741784260000|2025-03-12 12:57:40|22.37|22.21|22.35|22.19|22.37|22.21|22.34|22.18|5
1741784270000|2025-03-12 12:57:50|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|0
1741784280000|2025-03-12 12:58:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|0
1741784290000|2025-03-12 12:58:10|||||||||1
1741784300000|2025-03-12 12:58:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1741784350000|2025-03-12 12:59:10|||||||||2
1741784360000|2025-03-12 12:59:20|22.39|22.23|22.37|22.21|22.39|22.23|22.34|22.18|31
1741784370000|2025-03-12 12:59:30|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1741784380000|2025-03-12 12:59:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|30
1741784390000|2025-03-12 12:59:50|||||||||8
1741784400000|2025-03-12 13:00:00|22.42|22.26|22.39|22.23|22.44|22.28|22.39|22.23|46
1741784420000|2025-03-12 13:00:20|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|0
1741784440000|2025-03-12 13:00:40|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|6
1741784450000|2025-03-12 13:00:50|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|6
1741784460000|2025-03-12 13:01:00|||||||||1
1741784480000|2025-03-12 13:01:20|22.39|22.23|22.39|22.23|22.44|22.28|22.39|22.23|8
1741784490000|2025-03-12 13:01:30|||||||||32
1741784500000|2025-03-12 13:01:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|10
1741784510000|2025-03-12 13:01:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|9
1741784520000|2025-03-12 13:02:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|7
1741784530000|2025-03-12 13:02:10|22.34|22.18|22.36|22.2|22.38|22.22|22.34|22.18|21
1741784540000|2025-03-12 13:02:20|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|5
1741784550000|2025-03-12 13:02:30|||||||||6
1741784570000|2025-03-12 13:02:50|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|0
1741784580000|2025-03-12 13:03:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|3
1741784590000|2025-03-12 13:03:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|2
1741784600000|2025-03-12 13:03:20|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|1
1741784610000|2025-03-12 13:03:30|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|2
1741784620000|2025-03-12 13:03:40|22.38|22.22|22.34|22.18|22.38|22.22|22.34|22.18|3
1741784630000|2025-03-12 13:03:50|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|1
1741784640000|2025-03-12 13:04:00|||||||||18
1741784650000|2025-03-12 13:04:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1741784660000|2025-03-12 13:04:20|||||||||5
1741784690000|2025-03-12 13:04:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|25
1741784700000|2025-03-12 13:05:00|||||||||13
1741784710000|2025-03-12 13:05:10|||||||||1
1741784720000|2025-03-12 13:05:20|||||||||4
1741784730000|2025-03-12 13:05:30|||||||||2
1741784740000|2025-03-12 13:05:40|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|24
1741784750000|2025-03-12 13:05:50|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|9
1741784760000|2025-03-12 13:06:00|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|14
1741784770000|2025-03-12 13:06:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741784780000|2025-03-12 13:06:20|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|2
1741784790000|2025-03-12 13:06:30|22.28|22.12|22.29|22.13|22.33|22.17|22.28|22.12|26
1741784800000|2025-03-12 13:06:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1741784810000|2025-03-12 13:06:50|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|13
1741784830000|2025-03-12 13:07:10|||||||||1
1741784840000|2025-03-12 13:07:20|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|2
1741784850000|2025-03-12 13:07:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|1
1741784860000|2025-03-12 13:07:40|||||||||5
1741784870000|2025-03-12 13:07:50|||||||||2
1741784880000|2025-03-12 13:08:00|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|3
1741784890000|2025-03-12 13:08:10|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1741784900000|2025-03-12 13:08:20|22.33|22.17|22.29|22.13|22.34|22.18|22.29|22.13|16
1741784910000|2025-03-12 13:08:30|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|5
1741784920000|2025-03-12 13:08:40|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|2
1741784930000|2025-03-12 13:08:50|||||||||3
1741784940000|2025-03-12 13:09:00|||||||||1
1741784950000|2025-03-12 13:09:10|||||||||2
1741784960000|2025-03-12 13:09:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1741784970000|2025-03-12 13:09:30|||||||||1
1741784980000|2025-03-12 13:09:40|||||||||1
1741784990000|2025-03-12 13:09:50|||||||||3
1741785000000|2025-03-12 13:10:00|||||||||1
1741785010000|2025-03-12 13:10:10|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|30
1741785020000|2025-03-12 13:10:20|22.39|22.23|22.39|22.23|22.39|22.23|22.37|22.21|3
1741785030000|2025-03-12 13:10:30|22.37|22.21|22.34|22.18|22.39|22.23|22.34|22.18|2
1741785040000|2025-03-12 13:10:40|22.37|22.21|22.39|22.23|22.39|22.23|22.34|22.18|0
1741785050000|2025-03-12 13:10:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|3
1741785090000|2025-03-12 13:11:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|19
1741785100000|2025-03-12 13:11:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|14
1741785110000|2025-03-12 13:11:50|||||||||11
1741785120000|2025-03-12 13:12:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1741785130000|2025-03-12 13:12:10|||||||||5
1741785160000|2025-03-12 13:12:40|||||||||1
1741785170000|2025-03-12 13:12:50|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|14
1741785180000|2025-03-12 13:13:00|22.37|22.21|22.39|22.23|22.39|22.23|22.34|22.18|6
1741785190000|2025-03-12 13:13:10|||||||||2
1741785200000|2025-03-12 13:13:20|22.37|22.21|22.39|22.23|22.39|22.23|22.34|22.18|5
1741785240000|2025-03-12 13:14:00|||||||||30
1741785260000|2025-03-12 13:14:20|||||||||4
1741785270000|2025-03-12 13:14:30|||||||||2
1741785340000|2025-03-12 13:15:40|22.4|22.24|22.44|22.28|22.44|22.28|22.39|22.23|1
1741785350000|2025-03-12 13:15:50|22.42|22.26|22.4|22.24|22.44|22.28|22.4|22.24|1
1741785360000|2025-03-12 13:16:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|1
1741785370000|2025-03-12 13:16:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|22
1741785380000|2025-03-12 13:16:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|3
1741785390000|2025-03-12 13:16:30|||||||||1
1741785400000|2025-03-12 13:16:40|||||||||2
1741785410000|2025-03-12 13:16:50|||||||||10
1741785420000|2025-03-12 13:17:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|2
1741785430000|2025-03-12 13:17:10|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1741785440000|2025-03-12 13:17:20|||||||||1
1741785470000|2025-03-12 13:17:50|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|0
1741785480000|2025-03-12 13:18:00|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|1
1741785490000|2025-03-12 13:18:10|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|2
1741785500000|2025-03-12 13:18:20|||||||||1
1741785520000|2025-03-12 13:18:40|||||||||71
1741785530000|2025-03-12 13:18:50|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|21
1741785540000|2025-03-12 13:19:00|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|24
1741785550000|2025-03-12 13:19:10|||||||||4
1741785560000|2025-03-12 13:19:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|25
1741785570000|2025-03-12 13:19:30|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|11
1741785580000|2025-03-12 13:19:40|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|0
1741785600000|2025-03-12 13:20:00|||||||||1
1741785620000|2025-03-12 13:20:20|22.44|22.28|22.44|22.28|22.45|22.29|22.44|22.28|9
1741785630000|2025-03-12 13:20:30|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|1
1741785640000|2025-03-12 13:20:40|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|3
1741785650000|2025-03-12 13:20:50|||||||||4
1741785660000|2025-03-12 13:21:00|||||||||13
1741785680000|2025-03-12 13:21:20|||||||||1
1741785690000|2025-03-12 13:21:30|||||||||10
1741785710000|2025-03-12 13:21:50|||||||||1
1741785720000|2025-03-12 13:22:00|||||||||3
1741785730000|2025-03-12 13:22:10|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|1
1741785740000|2025-03-12 13:22:20|||||||||29
1741785750000|2025-03-12 13:22:30|||||||||1
1741785760000|2025-03-12 13:22:40|||||||||2
1741785770000|2025-03-12 13:22:50|||||||||1
1741785780000|2025-03-12 13:23:00|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|29
1741785790000|2025-03-12 13:23:10|22.47|22.31|22.47|22.31|22.49|22.33|22.45|22.29|25
1741785800000|2025-03-12 13:23:20|22.49|22.33|22.47|22.31|22.49|22.33|22.45|22.29|8
1741785810000|2025-03-12 13:23:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|4
1741785820000|2025-03-12 13:23:40|||||||||13
1741785830000|2025-03-12 13:23:50|||||||||1
1741785840000|2025-03-12 13:24:00|||||||||6
1741785850000|2025-03-12 13:24:10|||||||||1
1741785860000|2025-03-12 13:24:20|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|12
1741785870000|2025-03-12 13:24:30|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|19
1741785880000|2025-03-12 13:24:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|13
1741785890000|2025-03-12 13:24:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|5
1741785900000|2025-03-12 13:25:00|22.45|22.29|22.45|22.29|22.46|22.3|22.44|22.28|8
1741785910000|2025-03-12 13:25:10|||||||||2
1741785920000|2025-03-12 13:25:20|||||||||2
1741785930000|2025-03-12 13:25:30|||||||||1
1741785940000|2025-03-12 13:25:40|||||||||2
1741785950000|2025-03-12 13:25:50|||||||||1
1741785960000|2025-03-12 13:26:00|||||||||6
1741785980000|2025-03-12 13:26:20|||||||||1
1741785990000|2025-03-12 13:26:30|||||||||8
1741786000000|2025-03-12 13:26:40|||||||||13
1741786010000|2025-03-12 13:26:50|||||||||21
1741786020000|2025-03-12 13:27:00|||||||||11
1741786030000|2025-03-12 13:27:10|22.44|22.28|22.44|22.28|22.44|22.28|22.4|22.24|25
1741786040000|2025-03-12 13:27:20|22.42|22.26|22.4|22.24|22.42|22.26|22.4|22.24|5
1741786050000|2025-03-12 13:27:30|||||||||8
1741786060000|2025-03-12 13:27:40|||||||||1
1741786070000|2025-03-12 13:27:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|2
1741786080000|2025-03-12 13:28:00|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|45
1741786090000|2025-03-12 13:28:10|||||||||1
1741786110000|2025-03-12 13:28:30|||||||||2
1741786120000|2025-03-12 13:28:40|||||||||2
1741786130000|2025-03-12 13:28:50|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|20
1741786140000|2025-03-12 13:29:00|22.44|22.28|22.4|22.24|22.45|22.29|22.4|22.24|21
1741786150000|2025-03-12 13:29:10|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|10
1741786160000|2025-03-12 13:29:20|22.35|22.19|22.32|22.16|22.35|22.19|22.3|22.14|79
1741786170000|2025-03-12 13:29:30|22.34|22.18|22.3|22.14|22.35|22.19|22.3|22.14|84
1741786180000|2025-03-12 13:29:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|36
1741786190000|2025-03-12 13:29:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|70
1741786200000|2025-03-12 13:30:00|22.29|22.13|22.35|22.19|22.41|22.25|22.29|22.13|595
1741786210000|2025-03-12 13:30:10|||||||||117
1741786220000|2025-03-12 13:30:20|||||||||79
1741786230000|2025-03-12 13:30:30|||||||||84
1741786240000|2025-03-12 13:30:40|22.4|22.24|22.36|22.2|22.4|22.24|22.36|22.2|35
1741786250000|2025-03-12 13:30:50|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|58
1741786260000|2025-03-12 13:31:00|22.32|22.16|22.3|22.14|22.34|22.18|22.3|22.14|117
1741786270000|2025-03-12 13:31:10|22.29|22.13|22.25|22.09|22.29|22.13|22.24|22.08|237
1741786280000|2025-03-12 13:31:20|22.24|22.08|22.24|22.08|22.24|22.08|22.2|22.04|169
1741786290000|2025-03-12 13:31:30|22.22|22.06|22.24|22.08|22.25|22.09|22.22|22.06|32
1741786300000|2025-03-12 13:31:40|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|27
1741786310000|2025-03-12 13:31:50|22.24|22.08|22.24|22.08|22.25|22.09|22.19|22.03|114
1741786320000|2025-03-12 13:32:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|13
1741786330000|2025-03-12 13:32:10|||||||||50
1741786340000|2025-03-12 13:32:20|22.2|22.04|22.24|22.08|22.24|22.08|22.19|22.03|59
1741786350000|2025-03-12 13:32:30|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|9
1741786360000|2025-03-12 13:32:40|22.24|22.08|22.3|22.14|22.3|22.14|22.24|22.08|13
1741786370000|2025-03-12 13:32:50|22.29|22.13|22.29|22.13|22.3|22.14|22.29|22.13|48
1741786380000|2025-03-12 13:33:00|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|61
1741786390000|2025-03-12 13:33:10|||||||||38
1741786400000|2025-03-12 13:33:20|||||||||31
1741786410000|2025-03-12 13:33:30|||||||||20
1741786420000|2025-03-12 13:33:40|||||||||27
1741786430000|2025-03-12 13:33:50|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|55
1741786440000|2025-03-12 13:34:00|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|65
1741786450000|2025-03-12 13:34:10|22.35|22.19|22.34|22.18|22.39|22.23|22.34|22.18|43
1741786460000|2025-03-12 13:34:20|||||||||48
1741786470000|2025-03-12 13:34:30|22.39|22.23|22.39|22.23|22.39|22.23|22.36|22.2|38
1741786480000|2025-03-12 13:34:40|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|59
1741786490000|2025-03-12 13:34:50|22.4|22.24|22.44|22.28|22.45|22.29|22.4|22.24|44
1741786500000|2025-03-12 13:35:00|22.45|22.29|22.39|22.23|22.45|22.29|22.39|22.23|52
1741786510000|2025-03-12 13:35:10|22.36|22.2|22.39|22.23|22.39|22.23|22.34|22.18|50
1741786520000|2025-03-12 13:35:20|22.4|22.24|22.44|22.28|22.45|22.29|22.4|22.24|44
1741786530000|2025-03-12 13:35:30|22.45|22.29|22.39|22.23|22.45|22.29|22.35|22.19|79
1741786540000|2025-03-12 13:35:40|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|91
1741786550000|2025-03-12 13:35:50|22.39|22.23|22.39|22.23|22.39|22.23|22.35|22.19|51
1741786560000|2025-03-12 13:36:00|22.37|22.21|22.34|22.18|22.39|22.23|22.34|22.18|35
1741786570000|2025-03-12 13:36:10|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|67
1741786580000|2025-03-12 13:36:20|22.29|22.13|22.29|22.13|22.32|22.16|22.29|22.13|10
1741786590000|2025-03-12 13:36:30|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|30
1741786600000|2025-03-12 13:36:40|22.24|22.08|22.26|22.1|22.29|22.13|22.24|22.08|124
1741786610000|2025-03-12 13:36:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|5
1741786620000|2025-03-12 13:37:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|115
1741786630000|2025-03-12 13:37:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|21
1741786640000|2025-03-12 13:37:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|8
1741786650000|2025-03-12 13:37:30|22.34|22.18|22.34|22.18|22.34|22.18|22.29|22.13|28
1741786660000|2025-03-12 13:37:40|22.39|22.23|22.39|22.23|22.39|22.23|22.34|22.18|39
1741786670000|2025-03-12 13:37:50|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|10
1741786680000|2025-03-12 13:38:00|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|30
1741786690000|2025-03-12 13:38:10|22.44|22.28|22.39|22.23|22.45|22.29|22.39|22.23|25
1741786700000|2025-03-12 13:38:20|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|61
1741786710000|2025-03-12 13:38:30|22.4|22.24|22.4|22.24|22.42|22.26|22.39|22.23|22
1741786720000|2025-03-12 13:38:40|22.39|22.23|22.39|22.23|22.4|22.24|22.39|22.23|20
1741786730000|2025-03-12 13:38:50|||||||||8
1741786740000|2025-03-12 13:39:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|2
1741786750000|2025-03-12 13:39:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|54
1741786760000|2025-03-12 13:39:20|22.39|22.23|22.39|22.23|22.39|22.23|22.36|22.2|3
1741786770000|2025-03-12 13:39:30|||||||||4
1741786780000|2025-03-12 13:39:40|22.41|22.25|22.44|22.28|22.44|22.28|22.41|22.25|27
1741786790000|2025-03-12 13:39:50|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|10
1741786800000|2025-03-12 13:40:00|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|38
1741786810000|2025-03-12 13:40:10|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|20
1741786820000|2025-03-12 13:40:20|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|165
1741786830000|2025-03-12 13:40:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|73
1741786840000|2025-03-12 13:40:40|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|15
1741786850000|2025-03-12 13:40:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|94
1741786860000|2025-03-12 13:41:00|||||||||7
1741786870000|2025-03-12 13:41:10|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|58
1741786880000|2025-03-12 13:41:20|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|71
1741786890000|2025-03-12 13:41:30|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|23
1741786900000|2025-03-12 13:41:40|22.44|22.28|22.44|22.28|22.46|22.3|22.44|22.28|108
1741786910000|2025-03-12 13:41:50|22.49|22.33|22.44|22.28|22.49|22.33|22.44|22.28|28
1741786920000|2025-03-12 13:42:00|||||||||21
1741786930000|2025-03-12 13:42:10|22.48|22.32|22.49|22.33|22.49|22.33|22.44|22.28|14
1741786940000|2025-03-12 13:42:20|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|38
1741786950000|2025-03-12 13:42:30|||||||||2
1741786960000|2025-03-12 13:42:40|22.54|22.38|22.54|22.38|22.54|22.38|22.49|22.33|28
1741786970000|2025-03-12 13:42:50|||||||||54
1741786980000|2025-03-12 13:43:00|22.49|22.33|22.54|22.38|22.55|22.39|22.49|22.33|98
1741786990000|2025-03-12 13:43:10|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|66
1741787000000|2025-03-12 13:43:20|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|4
1741787010000|2025-03-12 13:43:30|22.55|22.39|22.55|22.39|22.6|22.44|22.54|22.38|100
1741787020000|2025-03-12 13:43:40|22.54|22.38|22.54|22.38|22.55|22.39|22.54|22.38|36
1741787030000|2025-03-12 13:43:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|22
1741787040000|2025-03-12 13:44:00|22.57|22.41|22.59|22.43|22.59|22.43|22.54|22.38|49
1741787050000|2025-03-12 13:44:10|22.6|22.44|22.6|22.44|22.65|22.49|22.59|22.43|46
1741787060000|2025-03-12 13:44:20|22.59|22.43|22.6|22.44|22.64|22.48|22.59|22.43|25
1741787070000|2025-03-12 13:44:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|18
1741787080000|2025-03-12 13:44:40|||||||||26
1741787090000|2025-03-12 13:44:50|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|31
1741787100000|2025-03-12 13:45:00|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|86
1741787110000|2025-03-12 13:45:10|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|78
1741787120000|2025-03-12 13:45:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|96
1741787130000|2025-03-12 13:45:30|22.54|22.38|22.54|22.38|22.54|22.38|22.49|22.33|91
1741787140000|2025-03-12 13:45:40|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|65
1741787150000|2025-03-12 13:45:50|||||||||2
1741787160000|2025-03-12 13:46:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|27
1741787170000|2025-03-12 13:46:10|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|19
1741787180000|2025-03-12 13:46:20|22.56|22.4|22.53|22.37|22.59|22.43|22.53|22.37|25
1741787190000|2025-03-12 13:46:30|22.54|22.38|22.59|22.43|22.59|22.43|22.53|22.37|60
1741787200000|2025-03-12 13:46:40|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|57
1741787210000|2025-03-12 13:46:50|||||||||33
1741787220000|2025-03-12 13:47:00|22.65|22.49|22.67|22.51|22.67|22.51|22.64|22.48|113
1741787230000|2025-03-12 13:47:10|22.69|22.53|22.64|22.48|22.7|22.54|22.64|22.48|42
1741787240000|2025-03-12 13:47:20|22.63|22.47|22.64|22.48|22.64|22.48|22.59|22.43|47
1741787250000|2025-03-12 13:47:30|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|53
1741787260000|2025-03-12 13:47:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|31
1741787270000|2025-03-12 13:47:50|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|43
1741787280000|2025-03-12 13:48:00|22.67|22.51|22.65|22.49|22.69|22.53|22.64|22.48|85
1741787290000|2025-03-12 13:48:10|22.64|22.48|22.7|22.54|22.7|22.54|22.64|22.48|165
1741787300000|2025-03-12 13:48:20|22.69|22.53|22.75|22.59|22.75|22.59|22.69|22.53|41
1741787310000|2025-03-12 13:48:30|22.74|22.58|22.75|22.59|22.76|22.6|22.72|22.56|23
1741787320000|2025-03-12 13:48:40|22.76|22.6|22.75|22.59|22.8|22.64|22.75|22.59|79
1741787330000|2025-03-12 13:48:50|22.74|22.58|22.75|22.59|22.75|22.59|22.7|22.54|30
1741787340000|2025-03-12 13:49:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|148
1741787350000|2025-03-12 13:49:10|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|28
1741787360000|2025-03-12 13:49:20|22.71|22.55|22.75|22.59|22.75|22.59|22.7|22.54|93
1741787370000|2025-03-12 13:49:30|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|41
1741787380000|2025-03-12 13:49:40|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|27
1741787390000|2025-03-12 13:49:50|22.68|22.52|22.69|22.53|22.69|22.53|22.64|22.48|28
1741787400000|2025-03-12 13:50:00|22.65|22.49|22.64|22.48|22.65|22.49|22.63|22.47|52
1741787410000|2025-03-12 13:50:10|22.63|22.47|22.64|22.48|22.64|22.48|22.59|22.43|72
1741787420000|2025-03-12 13:50:20|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|75
1741787430000|2025-03-12 13:50:30|||||||||8
1741787440000|2025-03-12 13:50:40|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|15
1741787450000|2025-03-12 13:50:50|22.6|22.44|22.59|22.43|22.64|22.48|22.59|22.43|132
1741787460000|2025-03-12 13:51:00|22.6|22.44|22.59|22.43|22.64|22.48|22.59|22.43|73
1741787470000|2025-03-12 13:51:10|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|8
1741787480000|2025-03-12 13:51:20|22.58|22.42|22.64|22.48|22.64|22.48|22.58|22.42|51
1741787490000|2025-03-12 13:51:30|22.65|22.49|22.65|22.49|22.69|22.53|22.64|22.48|26
1741787500000|2025-03-12 13:51:40|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|6
1741787510000|2025-03-12 13:51:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|17
1741787520000|2025-03-12 13:52:00|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|5
1741787530000|2025-03-12 13:52:10|22.65|22.49|22.65|22.49|22.69|22.53|22.64|22.48|28
1741787540000|2025-03-12 13:52:20|22.69|22.53|22.48|22.32|22.69|22.53|22.48|22.32|241
1741787550000|2025-03-12 13:52:30|22.49|22.33|22.59|22.43|22.59|22.43|22.49|22.33|59
1741787560000|2025-03-12 13:52:40|22.6|22.44|22.64|22.48|22.64|22.48|22.59|22.43|46
1741787570000|2025-03-12 13:52:50|22.65|22.49|22.65|22.49|22.69|22.53|22.64|22.48|13
1741787580000|2025-03-12 13:53:00|22.69|22.53|22.64|22.48|22.7|22.54|22.64|22.48|13
1741787590000|2025-03-12 13:53:10|22.65|22.49|22.65|22.49|22.69|22.53|22.64|22.48|20
1741787600000|2025-03-12 13:53:20|22.67|22.51|22.6|22.44|22.69|22.53|22.59|22.43|80
1741787610000|2025-03-12 13:53:30|22.62|22.46|22.64|22.48|22.65|22.49|22.59|22.43|16
1741787620000|2025-03-12 13:53:40|22.65|22.49|22.65|22.49|22.69|22.53|22.64|22.48|72
1741787630000|2025-03-12 13:53:50|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|36
1741787640000|2025-03-12 13:54:00|22.7|22.54|22.7|22.54|22.75|22.59|22.7|22.54|22
1741787650000|2025-03-12 13:54:10|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|10
1741787660000|2025-03-12 13:54:20|22.69|22.53|22.69|22.53|22.7|22.54|22.65|22.49|15
1741787670000|2025-03-12 13:54:30|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|39
1741787680000|2025-03-12 13:54:40|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|14
1741787690000|2025-03-12 13:54:50|22.72|22.56|22.75|22.59|22.75|22.59|22.7|22.54|23
1741787700000|2025-03-12 13:55:00|22.76|22.6|22.72|22.56|22.76|22.6|22.7|22.54|34
1741787710000|2025-03-12 13:55:10|22.7|22.54|22.7|22.54|22.72|22.56|22.7|22.54|20
1741787720000|2025-03-12 13:55:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|100
1741787730000|2025-03-12 13:55:30|22.76|22.6|22.8|22.64|22.8|22.64|22.75|22.59|64
1741787740000|2025-03-12 13:55:40|||||||||70
1741787750000|2025-03-12 13:55:50|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|21
1741787760000|2025-03-12 13:56:00|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|73
1741787770000|2025-03-12 13:56:10|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|21
1741787780000|2025-03-12 13:56:20|22.84|22.68|22.9|22.74|22.9|22.74|22.84|22.68|184
1741787790000|2025-03-12 13:56:30|||||||||125
1741787800000|2025-03-12 13:56:40|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|55
1741787810000|2025-03-12 13:56:50|22.94|22.78|22.95|22.79|22.95|22.79|22.9|22.74|81
1741787820000|2025-03-12 13:57:00|22.94|22.78|22.95|22.79|22.95|22.79|22.9|22.74|19
1741787830000|2025-03-12 13:57:10|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|6
1741787840000|2025-03-12 13:57:20|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|11
1741787850000|2025-03-12 13:57:30|22.94|22.78|22.9|22.74|22.95|22.79|22.89|22.73|28
1741787860000|2025-03-12 13:57:40|22.89|22.73|22.89|22.73|22.9|22.74|22.89|22.73|76
1741787870000|2025-03-12 13:57:50|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|5
1741787880000|2025-03-12 13:58:00|22.85|22.69|22.84|22.68|22.89|22.73|22.84|22.68|59
1741787890000|2025-03-12 13:58:10|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|26
1741787900000|2025-03-12 13:58:20|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|41
1741787910000|2025-03-12 13:58:30|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|38
1741787920000|2025-03-12 13:58:40|22.83|22.67|22.84|22.68|22.84|22.68|22.79|22.63|59
1741787930000|2025-03-12 13:58:50|22.83|22.67|22.78|22.62|22.84|22.68|22.78|22.62|43
1741787940000|2025-03-12 13:59:00|22.79|22.63|22.74|22.58|22.79|22.63|22.73|22.57|26
1741787950000|2025-03-12 13:59:10|22.73|22.57|22.69|22.53|22.78|22.62|22.68|22.52|135
1741787960000|2025-03-12 13:59:20|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|21
1741787970000|2025-03-12 13:59:30|||||||||11
1741787980000|2025-03-12 13:59:40|||||||||1
1741787990000|2025-03-12 13:59:50|22.69|22.53|22.68|22.52|22.71|22.55|22.68|22.52|45
1741788000000|2025-03-12 14:00:00|22.71|22.55|22.73|22.57|22.78|22.62|22.71|22.55|150
1741788010000|2025-03-12 14:00:10|22.74|22.58|22.73|22.57|22.78|22.62|22.73|22.57|149
1741788020000|2025-03-12 14:00:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|78
1741788030000|2025-03-12 14:00:30|22.73|22.57|22.73|22.57|22.78|22.62|22.73|22.57|61
1741788040000|2025-03-12 14:00:40|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|31
1741788050000|2025-03-12 14:00:50|||||||||66
1741788060000|2025-03-12 14:01:00|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|119
1741788070000|2025-03-12 14:01:10|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|10
1741788080000|2025-03-12 14:01:20|22.68|22.52|22.68|22.52|22.73|22.57|22.67|22.51|81
1741788090000|2025-03-12 14:01:30|22.72|22.56|22.72|22.56|22.73|22.57|22.68|22.52|42
1741788100000|2025-03-12 14:01:40|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|30
1741788110000|2025-03-12 14:01:50|22.77|22.61|22.75|22.59|22.77|22.61|22.73|22.57|98
1741788120000|2025-03-12 14:02:00|22.77|22.61|22.73|22.57|22.77|22.61|22.72|22.56|89
1741788130000|2025-03-12 14:02:10|22.75|22.59|22.78|22.62|22.78|22.62|22.73|22.57|40
1741788140000|2025-03-12 14:02:20|22.77|22.61|22.73|22.57|22.78|22.62|22.73|22.57|28
1741788150000|2025-03-12 14:02:30|22.77|22.61|22.73|22.57|22.78|22.62|22.73|22.57|17
1741788160000|2025-03-12 14:02:40|22.77|22.61|22.83|22.67|22.83|22.67|22.73|22.57|164
1741788170000|2025-03-12 14:02:50|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|93
1741788180000|2025-03-12 14:03:00|22.88|22.72|22.86|22.7|22.88|22.72|22.83|22.67|61
1741788190000|2025-03-12 14:03:10|22.88|22.72|22.88|22.72|22.93|22.77|22.88|22.72|80
1741788200000|2025-03-12 14:03:20|||||||||14
1741788210000|2025-03-12 14:03:30|22.91|22.75|22.88|22.72|22.93|22.77|22.88|22.72|49
1741788220000|2025-03-12 14:03:40|22.89|22.73|22.93|22.77|22.94|22.78|22.89|22.73|54
1741788230000|2025-03-12 14:03:50|22.94|22.78|22.83|22.67|22.94|22.78|22.83|22.67|206
1741788240000|2025-03-12 14:04:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|73
1741788250000|2025-03-12 14:04:10|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|145
1741788260000|2025-03-12 14:04:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|38
1741788270000|2025-03-12 14:04:30|22.81|22.65|22.78|22.62|22.83|22.67|22.78|22.62|54
1741788280000|2025-03-12 14:04:40|22.81|22.65|22.78|22.62|22.83|22.67|22.78|22.62|20
1741788290000|2025-03-12 14:04:50|||||||||24
1741788300000|2025-03-12 14:05:00|22.77|22.61|22.77|22.61|22.78|22.62|22.77|22.61|16
1741788310000|2025-03-12 14:05:10|22.78|22.62|22.75|22.59|22.78|22.62|22.73|22.57|106
1741788320000|2025-03-12 14:05:20|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|35
1741788330000|2025-03-12 14:05:30|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|26
1741788340000|2025-03-12 14:05:40|||||||||60
1741788350000|2025-03-12 14:05:50|22.75|22.59|22.74|22.58|22.75|22.59|22.72|22.56|43
1741788360000|2025-03-12 14:06:00|22.75|22.59|22.71|22.55|22.77|22.61|22.71|22.55|67
1741788370000|2025-03-12 14:06:10|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|86
1741788380000|2025-03-12 14:06:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|45
1741788390000|2025-03-12 14:06:30|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|51
1741788400000|2025-03-12 14:06:40|22.67|22.51|22.67|22.51|22.71|22.55|22.67|22.51|34
1741788410000|2025-03-12 14:06:50|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|73
1741788420000|2025-03-12 14:07:00|22.72|22.56|22.71|22.55|22.74|22.58|22.71|22.55|37
1741788430000|2025-03-12 14:07:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|36
1741788440000|2025-03-12 14:07:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|19
1741788450000|2025-03-12 14:07:30|||||||||14
1741788460000|2025-03-12 14:07:40|22.72|22.56|22.74|22.58|22.76|22.6|22.72|22.56|42
1741788470000|2025-03-12 14:07:50|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|40
1741788480000|2025-03-12 14:08:00|22.76|22.6|22.77|22.61|22.77|22.61|22.72|22.56|74
1741788490000|2025-03-12 14:08:10|22.78|22.62|22.77|22.61|22.82|22.66|22.77|22.61|20
1741788500000|2025-03-12 14:08:20|22.78|22.62|22.77|22.61|22.82|22.66|22.77|22.61|38
1741788510000|2025-03-12 14:08:30|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|23
1741788520000|2025-03-12 14:08:40|22.77|22.61|22.71|22.55|22.77|22.61|22.71|22.55|34
1741788530000|2025-03-12 14:08:50|||||||||31
1741788540000|2025-03-12 14:09:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|23
1741788550000|2025-03-12 14:09:10|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|22
1741788560000|2025-03-12 14:09:20|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|20
1741788570000|2025-03-12 14:09:30|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|38
1741788580000|2025-03-12 14:09:40|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|13
1741788590000|2025-03-12 14:09:50|||||||||33
1741788600000|2025-03-12 14:10:00|22.68|22.52|22.65|22.49|22.71|22.55|22.65|22.49|83
1741788610000|2025-03-12 14:10:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|39
1741788620000|2025-03-12 14:10:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|25
1741788630000|2025-03-12 14:10:30|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|20
1741788640000|2025-03-12 14:10:40|||||||||15
1741788650000|2025-03-12 14:10:50|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|26
1741788660000|2025-03-12 14:11:00|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|19
1741788670000|2025-03-12 14:11:10|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|13
1741788680000|2025-03-12 14:11:20|||||||||21
1741788690000|2025-03-12 14:11:30|22.73|22.57|22.77|22.61|22.78|22.62|22.73|22.57|73
1741788700000|2025-03-12 14:11:40|22.78|22.62|22.78|22.62|22.78|22.62|22.77|22.61|17
1741788710000|2025-03-12 14:11:50|22.83|22.67|22.83|22.67|22.83|22.67|22.78|22.62|71
1741788720000|2025-03-12 14:12:00|||||||||35
1741788730000|2025-03-12 14:12:10|22.88|22.72|22.88|22.72|22.88|22.72|22.83|22.67|29
1741788740000|2025-03-12 14:12:20|22.85|22.69|22.83|22.67|22.88|22.72|22.83|22.67|62
1741788750000|2025-03-12 14:12:30|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|26
1741788760000|2025-03-12 14:12:40|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|117
1741788770000|2025-03-12 14:12:50|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|20
1741788780000|2025-03-12 14:13:00|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|127
1741788790000|2025-03-12 14:13:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|16
1741788800000|2025-03-12 14:13:20|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|19
1741788810000|2025-03-12 14:13:30|22.78|22.62|22.83|22.67|22.83|22.67|22.78|22.62|33
1741788820000|2025-03-12 14:13:40|||||||||9
1741788830000|2025-03-12 14:13:50|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|25
1741788840000|2025-03-12 14:14:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|17
1741788850000|2025-03-12 14:14:10|22.78|22.62|22.83|22.67|22.83|22.67|22.78|22.62|34
1741788860000|2025-03-12 14:14:20|22.78|22.62|22.83|22.67|22.83|22.67|22.78|22.62|32
1741788870000|2025-03-12 14:14:30|||||||||58
1741788880000|2025-03-12 14:14:40|22.84|22.68|22.88|22.72|22.88|22.72|22.83|22.67|25
1741788890000|2025-03-12 14:14:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|110
1741788900000|2025-03-12 14:15:00|22.84|22.68|22.88|22.72|22.88|22.72|22.84|22.68|58
1741788910000|2025-03-12 14:15:10|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|23
1741788920000|2025-03-12 14:15:20|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|19
1741788930000|2025-03-12 14:15:30|22.89|22.73|22.89|22.73|22.9|22.74|22.89|22.73|11
1741788940000|2025-03-12 14:15:40|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|17
1741788950000|2025-03-12 14:15:50|||||||||17
1741788960000|2025-03-12 14:16:00|22.9|22.74|22.9|22.74|22.94|22.78|22.9|22.74|49
1741788970000|2025-03-12 14:16:10|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|79
1741788980000|2025-03-12 14:16:20|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|59
1741788990000|2025-03-12 14:16:30|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|28
1741789000000|2025-03-12 14:16:40|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|27
1741789010000|2025-03-12 14:16:50|||||||||24
1741789020000|2025-03-12 14:17:00|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|78
1741789030000|2025-03-12 14:17:10|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|22
1741789040000|2025-03-12 14:17:20|22.97|22.81|22.95|22.79|22.99|22.83|22.95|22.79|89
1741789050000|2025-03-12 14:17:30|22.97|22.81|22.94|22.78|22.97|22.81|22.9|22.74|76
1741789060000|2025-03-12 14:17:40|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|25
1741789070000|2025-03-12 14:17:50|||||||||16
1741789080000|2025-03-12 14:18:00|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|17
1741789090000|2025-03-12 14:18:10|23|22.84|22.95|22.79|23|22.84|22.95|22.79|98
1741789100000|2025-03-12 14:18:20|22.98|22.82|23|22.84|23|22.84|22.98|22.82|57
1741789110000|2025-03-12 14:18:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|34
1741789120000|2025-03-12 14:18:40|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|43
1741789130000|2025-03-12 14:18:50|22.9|22.74|22.89|22.73|22.94|22.78|22.89|22.73|70
1741789140000|2025-03-12 14:19:00|||||||||23
1741789150000|2025-03-12 14:19:10|||||||||21
1741789160000|2025-03-12 14:19:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|22
1741789170000|2025-03-12 14:19:30|22.89|22.73|22.89|22.73|22.89|22.73|22.88|22.72|21
1741789180000|2025-03-12 14:19:40|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|42
1741789190000|2025-03-12 14:19:50|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|40
1741789200000|2025-03-12 14:20:00|22.83|22.67|22.78|22.62|22.83|22.67|22.78|22.62|25
1741789210000|2025-03-12 14:20:10|22.79|22.63|22.84|22.68|22.84|22.68|22.78|22.62|31
1741789220000|2025-03-12 14:20:20|22.83|22.67|22.83|22.67|22.83|22.67|22.79|22.63|40
1741789230000|2025-03-12 14:20:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|18
1741789240000|2025-03-12 14:20:40|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|83
1741789250000|2025-03-12 14:20:50|22.84|22.68|22.78|22.62|22.84|22.68|22.78|22.62|30
1741789260000|2025-03-12 14:21:00|||||||||18
1741789270000|2025-03-12 14:21:10|||||||||21
1741789280000|2025-03-12 14:21:20|22.73|22.57|22.78|22.62|22.78|22.62|22.73|22.57|57
1741789290000|2025-03-12 14:21:30|||||||||21
1741789300000|2025-03-12 14:21:40|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|29
1741789310000|2025-03-12 14:21:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|18
1741789320000|2025-03-12 14:22:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|39
1741789330000|2025-03-12 14:22:10|22.83|22.67|22.78|22.62|22.83|22.67|22.78|22.62|27
1741789340000|2025-03-12 14:22:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|45
1741789350000|2025-03-12 14:22:30|||||||||1
1741789360000|2025-03-12 14:22:40|||||||||24
1741789370000|2025-03-12 14:22:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|23
1741789380000|2025-03-12 14:23:00|||||||||20
1741789390000|2025-03-12 14:23:10|22.84|22.68|22.84|22.68|22.88|22.72|22.84|22.68|75
1741789400000|2025-03-12 14:23:20|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|48
1741789410000|2025-03-12 14:23:30|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|62
1741789420000|2025-03-12 14:23:40|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|3
1741789430000|2025-03-12 14:23:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|7
1741789440000|2025-03-12 14:24:00|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|19
1741789450000|2025-03-12 14:24:10|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|35
1741789460000|2025-03-12 14:24:20|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|47
1741789470000|2025-03-12 14:24:30|22.88|22.72|22.89|22.73|22.89|22.73|22.86|22.7|5
1741789480000|2025-03-12 14:24:40|22.88|22.72|22.89|22.73|22.89|22.73|22.86|22.7|14
1741789490000|2025-03-12 14:24:50|||||||||37
1741789500000|2025-03-12 14:25:00|||||||||19
1741789510000|2025-03-12 14:25:10|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|30
1741789520000|2025-03-12 14:25:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|24
1741789530000|2025-03-12 14:25:30|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|2
1741789540000|2025-03-12 14:25:40|22.88|22.72|22.89|22.73|22.89|22.73|22.84|22.68|30
1741789550000|2025-03-12 14:25:50|22.88|22.72|22.89|22.73|22.89|22.73|22.84|22.68|41
1741789560000|2025-03-12 14:26:00|22.88|22.72|22.84|22.68|22.89|22.73|22.84|22.68|22
1741789570000|2025-03-12 14:26:10|22.86|22.7|22.89|22.73|22.89|22.73|22.84|22.68|22
1741789580000|2025-03-12 14:26:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|14
1741789590000|2025-03-12 14:26:30|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|5
1741789600000|2025-03-12 14:26:40|22.88|22.72|22.83|22.67|22.88|22.72|22.83|22.67|85
1741789610000|2025-03-12 14:26:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|19
1741789620000|2025-03-12 14:27:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|35
1741789630000|2025-03-12 14:27:10|||||||||5
1741789640000|2025-03-12 14:27:20|||||||||27
1741789660000|2025-03-12 14:27:40|||||||||11
1741789670000|2025-03-12 14:27:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|58
1741789680000|2025-03-12 14:28:00|22.78|22.62|22.78|22.62|22.83|22.67|22.78|22.62|18
1741789690000|2025-03-12 14:28:10|||||||||4
1741789700000|2025-03-12 14:28:20|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|8
1741789710000|2025-03-12 14:28:30|||||||||19
1741789720000|2025-03-12 14:28:40|22.84|22.68|22.83|22.67|22.84|22.68|22.79|22.63|8
1741789730000|2025-03-12 14:28:50|22.81|22.65|22.78|22.62|22.83|22.67|22.78|22.62|42
1741789740000|2025-03-12 14:29:00|||||||||8
1741789750000|2025-03-12 14:29:10|||||||||2
1741789760000|2025-03-12 14:29:20|||||||||2
1741789770000|2025-03-12 14:29:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|14
1741789780000|2025-03-12 14:29:40|||||||||3
1741789790000|2025-03-12 14:29:50|||||||||10
1741789800000|2025-03-12 14:30:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|8
1741789810000|2025-03-12 14:30:10|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|8
1741789820000|2025-03-12 14:30:20|22.78|22.62|22.78|22.62|22.83|22.67|22.78|22.62|28
1741789830000|2025-03-12 14:30:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|4
1741789840000|2025-03-12 14:30:40|||||||||14
1741789850000|2025-03-12 14:30:50|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|11
1741789860000|2025-03-12 14:31:00|22.88|22.72|22.84|22.68|22.89|22.73|22.84|22.68|36
1741789870000|2025-03-12 14:31:10|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|10
1741789880000|2025-03-12 14:31:20|22.9|22.74|22.9|22.74|22.9|22.74|22.89|22.73|23
1741789890000|2025-03-12 14:31:30|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|7
1741789900000|2025-03-12 14:31:40|22.94|22.78|22.9|22.74|22.95|22.79|22.9|22.74|25
1741789910000|2025-03-12 14:31:50|22.94|22.78|22.95|22.79|22.95|22.79|22.92|22.76|14
1741789920000|2025-03-12 14:32:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|157
1741789930000|2025-03-12 14:32:10|22.96|22.8|23|22.84|23.01|22.85|22.95|22.79|60
1741789940000|2025-03-12 14:32:20|22.98|22.82|23|22.84|23|22.84|22.96|22.8|22
1741789950000|2025-03-12 14:32:30|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|18
1741789960000|2025-03-12 14:32:40|23|22.84|23.01|22.85|23.01|22.85|22.98|22.82|15
1741789970000|2025-03-12 14:32:50|23|22.84|23|22.84|23.01|22.85|23|22.84|4
1741789980000|2025-03-12 14:33:00|22.96|22.8|23.01|22.85|23.01|22.85|22.95|22.79|13
1741789990000|2025-03-12 14:33:10|23|22.84|23|22.84|23|22.84|23|22.84|12
1741790000000|2025-03-12 14:33:20|22.96|22.8|22.95|22.79|23|22.84|22.95|22.79|46
1741790010000|2025-03-12 14:33:30|22.96|22.8|22.95|22.79|23|22.84|22.95|22.79|31
1741790020000|2025-03-12 14:33:40|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|3
1741790030000|2025-03-12 14:33:50|23|22.84|23.01|22.85|23.01|22.85|23|22.84|34
1741790040000|2025-03-12 14:34:00|||||||||6
1741790050000|2025-03-12 14:34:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|4
1741790060000|2025-03-12 14:34:20|23.01|22.85|23.02|22.86|23.06|22.9|23.01|22.85|20
1741790070000|2025-03-12 14:34:30|23.04|22.88|23.02|22.86|23.06|22.9|23.02|22.86|28
1741790080000|2025-03-12 14:34:40|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|3
1741790090000|2025-03-12 14:34:50|23|22.84|23.01|22.85|23.01|22.85|23|22.84|1
1741790100000|2025-03-12 14:35:00|||||||||3
1741790110000|2025-03-12 14:35:10|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|31
1741790120000|2025-03-12 14:35:20|23|22.84|23|22.84|23.01|22.85|22.96|22.8|43
1741790130000|2025-03-12 14:35:30|23.01|22.85|23|22.84|23.01|22.85|22.96|22.8|13
1741790140000|2025-03-12 14:35:40|22.96|22.8|23|22.84|23|22.84|22.95|22.79|16
1741790150000|2025-03-12 14:35:50|22.98|22.82|23|22.84|23|22.84|22.95|22.79|44
1741790160000|2025-03-12 14:36:00|22.98|22.82|23|22.84|23|22.84|22.95|22.79|31
1741790170000|2025-03-12 14:36:10|23.01|22.85|23|22.84|23.01|22.85|23|22.84|9
1741790180000|2025-03-12 14:36:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|118
1741790190000|2025-03-12 14:36:30|22.96|22.8|23|22.84|23|22.84|22.96|22.8|19
1741790200000|2025-03-12 14:36:40|22.98|22.82|23|22.84|23.01|22.85|22.98|22.82|7
1741790210000|2025-03-12 14:36:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|2
1741790220000|2025-03-12 14:37:00|23.02|22.86|23.02|22.86|23.06|22.9|23.01|22.85|31
1741790230000|2025-03-12 14:37:10|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|5
1741790240000|2025-03-12 14:37:20|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|22
1741790250000|2025-03-12 14:37:30|||||||||5
1741790260000|2025-03-12 14:37:40|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|1
1741790270000|2025-03-12 14:37:50|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|1
1741790280000|2025-03-12 14:38:00|||||||||56
1741790290000|2025-03-12 14:38:10|23.02|22.86|23.02|22.86|23.02|22.86|23.01|22.85|1
1741790300000|2025-03-12 14:38:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|15
1741790310000|2025-03-12 14:38:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1741790320000|2025-03-12 14:38:40|||||||||1
1741790330000|2025-03-12 14:38:50|23.01|22.85|22.96|22.8|23.02|22.86|22.96|22.8|6
1741790340000|2025-03-12 14:39:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|1
1741790350000|2025-03-12 14:39:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|11
1741790360000|2025-03-12 14:39:20|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|4
1741790370000|2025-03-12 14:39:30|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|0
1741790380000|2025-03-12 14:39:40|23.01|22.85|22.97|22.81|23.01|22.85|22.97|22.81|65
1741790390000|2025-03-12 14:39:50|23.01|22.85|23.02|22.86|23.02|22.86|22.97|22.81|38
1741790400000|2025-03-12 14:40:00|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|7
1741790410000|2025-03-12 14:40:10|23.01|22.85|22.97|22.81|23.02|22.86|22.97|22.81|15
1741790420000|2025-03-12 14:40:20|||||||||12
1741790430000|2025-03-12 14:40:30|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|9
1741790440000|2025-03-12 14:40:40|22.99|22.83|22.97|22.81|23.02|22.86|22.97|22.81|51
1741790450000|2025-03-12 14:40:50|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|13
1741790460000|2025-03-12 14:41:00|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|4
1741790470000|2025-03-12 14:41:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|6
1741790480000|2025-03-12 14:41:20|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|61
1741790490000|2025-03-12 14:41:30|||||||||21
1741790500000|2025-03-12 14:41:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|16
1741790510000|2025-03-12 14:41:50|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|18
1741790520000|2025-03-12 14:42:00|23.01|22.85|23.01|22.85|23.02|22.86|22.97|22.81|65
1741790530000|2025-03-12 14:42:10|23.02|22.86|23.02|22.86|23.02|22.86|23.01|22.85|13
1741790540000|2025-03-12 14:42:20|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|1
1741790550000|2025-03-12 14:42:30|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|21
1741790560000|2025-03-12 14:42:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|5
1741790570000|2025-03-12 14:42:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|2
1741790580000|2025-03-12 14:43:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|3
1741790590000|2025-03-12 14:43:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|7
1741790600000|2025-03-12 14:43:20|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|2
1741790610000|2025-03-12 14:43:30|||||||||6
1741790620000|2025-03-12 14:43:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|8
1741790630000|2025-03-12 14:43:50|22.97|22.81|23.01|22.85|23.01|22.85|22.97|22.81|163
1741790640000|2025-03-12 14:44:00|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|30
1741790650000|2025-03-12 14:44:10|||||||||7
1741790660000|2025-03-12 14:44:20|||||||||2
1741790670000|2025-03-12 14:44:30|||||||||1
1741790680000|2025-03-12 14:44:40|||||||||4
1741790690000|2025-03-12 14:44:50|||||||||5
1741790700000|2025-03-12 14:45:00|||||||||10
1741790710000|2025-03-12 14:45:10|||||||||4
1741790720000|2025-03-12 14:45:20|||||||||3
1741790730000|2025-03-12 14:45:30|||||||||1
1741790750000|2025-03-12 14:45:50|22.97|22.81|22.99|22.83|23.02|22.86|22.97|22.81|10
1741790760000|2025-03-12 14:46:00|23.02|22.86|23.02|22.86|23.02|22.86|22.99|22.83|4
1741790770000|2025-03-12 14:46:10|22.97|22.81|22.97|22.81|23.02|22.86|22.97|22.81|30
1741790780000|2025-03-12 14:46:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|6
1741790790000|2025-03-12 14:46:30|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|38
1741790800000|2025-03-12 14:46:40|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|13
1741790810000|2025-03-12 14:46:50|23.05|22.89|23.07|22.91|23.07|22.91|23.03|22.87|26
1741790820000|2025-03-12 14:47:00|23.03|22.87|22.97|22.81|23.03|22.87|22.97|22.81|61
1741790830000|2025-03-12 14:47:10|22.99|22.83|22.99|22.83|23.02|22.86|22.99|22.83|43
1741790840000|2025-03-12 14:47:20|22.97|22.81|22.97|22.81|23.02|22.86|22.97|22.81|51
1741790850000|2025-03-12 14:47:30|22.99|22.83|23.02|22.86|23.02|22.86|22.97|22.81|17
1741790860000|2025-03-12 14:47:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|14
1741790870000|2025-03-12 14:47:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|24
1741790880000|2025-03-12 14:48:00|||||||||5
1741790890000|2025-03-12 14:48:10|||||||||14
1741790900000|2025-03-12 14:48:20|||||||||6
1741790920000|2025-03-12 14:48:40|||||||||2
1741790940000|2025-03-12 14:49:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|36
1741790950000|2025-03-12 14:49:10|||||||||8
1741790960000|2025-03-12 14:49:20|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|71
1741790970000|2025-03-12 14:49:30|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|102
1741790980000|2025-03-12 14:49:40|23.05|22.89|23.07|22.91|23.07|22.91|23.03|22.87|39
1741790990000|2025-03-12 14:49:50|23.03|22.87|23.03|22.87|23.07|22.91|23.03|22.87|28
1741791000000|2025-03-12 14:50:00|23.02|22.86|23.07|22.91|23.08|22.92|23.02|22.86|21
1741791010000|2025-03-12 14:50:10|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|47
1741791020000|2025-03-12 14:50:20|23.03|22.87|23.02|22.86|23.07|22.91|23.02|22.86|33
1741791030000|2025-03-12 14:50:30|||||||||1
1741791040000|2025-03-12 14:50:40|23.03|22.87|23.05|22.89|23.07|22.91|23.03|22.87|20
1741791050000|2025-03-12 14:50:50|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|8
1741791060000|2025-03-12 14:51:00|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|5
1741791070000|2025-03-12 14:51:10|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|53
1741791080000|2025-03-12 14:51:20|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|9
1741791090000|2025-03-12 14:51:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|24
1741791100000|2025-03-12 14:51:40|||||||||2
1741791110000|2025-03-12 14:51:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|5
1741791120000|2025-03-12 14:52:00|23.07|22.91|23.03|22.87|23.07|22.91|23.02|22.86|63
1741791130000|2025-03-12 14:52:10|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|0
1741791140000|2025-03-12 14:52:20|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|17
1741791150000|2025-03-12 14:52:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1741791160000|2025-03-12 14:52:40|||||||||59
1741791170000|2025-03-12 14:52:50|||||||||2
1741791180000|2025-03-12 14:53:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|25
1741791190000|2025-03-12 14:53:10|||||||||1
1741791200000|2025-03-12 14:53:20|||||||||12
1741791210000|2025-03-12 14:53:30|||||||||32
1741791220000|2025-03-12 14:53:40|||||||||5
1741791230000|2025-03-12 14:53:50|||||||||2
1741791240000|2025-03-12 14:54:00|||||||||3
1741791250000|2025-03-12 14:54:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|33
1741791260000|2025-03-12 14:54:20|||||||||1
1741791270000|2025-03-12 14:54:30|||||||||8
1741791280000|2025-03-12 14:54:40|||||||||17
1741791290000|2025-03-12 14:54:50|||||||||28
1741791300000|2025-03-12 14:55:00|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|66
1741791310000|2025-03-12 14:55:10|||||||||11
1741791320000|2025-03-12 14:55:20|||||||||9
1741791330000|2025-03-12 14:55:30|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|17
1741791340000|2025-03-12 14:55:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|201
1741791350000|2025-03-12 14:55:50|||||||||6
1741791360000|2025-03-12 14:56:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|46
1741791370000|2025-03-12 14:56:10|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|35
1741791380000|2025-03-12 14:56:20|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|21
1741791390000|2025-03-12 14:56:30|||||||||11
1741791400000|2025-03-12 14:56:40|||||||||9
1741791410000|2025-03-12 14:56:50|23.06|22.9|23.07|22.91|23.07|22.91|23.02|22.86|164
1741791420000|2025-03-12 14:57:00|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|12
1741791430000|2025-03-12 14:57:10|||||||||6
1741791440000|2025-03-12 14:57:20|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|14
1741791450000|2025-03-12 14:57:30|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|44
1741791460000|2025-03-12 14:57:40|||||||||16
1741791470000|2025-03-12 14:57:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|8
1741791480000|2025-03-12 14:58:00|||||||||22
1741791490000|2025-03-12 14:58:10|23.12|22.96|23.13|22.97|23.13|22.97|23.08|22.92|76
1741791500000|2025-03-12 14:58:20|23.14|22.98|23.18|23.02|23.18|23.02|23.14|22.98|12
1741791510000|2025-03-12 14:58:30|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|43
1741791520000|2025-03-12 14:58:40|23.14|22.98|23.14|22.98|23.18|23.02|23.13|22.97|83
1741791530000|2025-03-12 14:58:50|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|10
1741791540000|2025-03-12 14:59:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|15
1741791550000|2025-03-12 14:59:10|||||||||27
1741791560000|2025-03-12 14:59:20|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|22
1741791570000|2025-03-12 14:59:30|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|24
1741791580000|2025-03-12 14:59:40|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|15
1741791590000|2025-03-12 14:59:50|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|15
1741791600000|2025-03-12 15:00:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|20
1741791610000|2025-03-12 15:00:10|||||||||6
1741791620000|2025-03-12 15:00:20|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|51
1741791630000|2025-03-12 15:00:30|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|23
1741791640000|2025-03-12 15:00:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|8
1741791650000|2025-03-12 15:00:50|||||||||8
1741791660000|2025-03-12 15:01:00|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|31
1741791670000|2025-03-12 15:01:10|23.18|23.02|23.19|23.03|23.19|23.03|23.14|22.98|44
1741791680000|2025-03-12 15:01:20|||||||||6
1741791690000|2025-03-12 15:01:30|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|6
1741791700000|2025-03-12 15:01:40|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|37
1741791710000|2025-03-12 15:01:50|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|12
1741791720000|2025-03-12 15:02:00|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|10
1741791730000|2025-03-12 15:02:10|23.24|23.08|23.24|23.08|23.25|23.09|23.2|23.04|212
1741791740000|2025-03-12 15:02:20|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|10
1741791750000|2025-03-12 15:02:30|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|23
1741791760000|2025-03-12 15:02:40|||||||||8
1741791770000|2025-03-12 15:02:50|||||||||47
1741791780000|2025-03-12 15:03:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|17
1741791790000|2025-03-12 15:03:10|23.26|23.1|23.25|23.09|23.3|23.14|23.25|23.09|85
1741791800000|2025-03-12 15:03:20|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|65
1741791810000|2025-03-12 15:03:30|||||||||28
1741791820000|2025-03-12 15:03:40|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|12
1741791830000|2025-03-12 15:03:50|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|45
1741791840000|2025-03-12 15:04:00|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|14
1741791850000|2025-03-12 15:04:10|23.24|23.08|23.2|23.04|23.25|23.09|23.2|23.04|24
1741791860000|2025-03-12 15:04:20|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|11
1741791870000|2025-03-12 15:04:30|||||||||8
1741791880000|2025-03-12 15:04:40|||||||||3
1741791890000|2025-03-12 15:04:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|13
1741791900000|2025-03-12 15:05:00|23.24|23.08|23.22|23.06|23.25|23.09|23.2|23.04|14
1741791910000|2025-03-12 15:05:10|23.24|23.08|23.2|23.04|23.24|23.08|23.2|23.04|27
1741791920000|2025-03-12 15:05:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|6
1741791930000|2025-03-12 15:05:30|||||||||13
1741791940000|2025-03-12 15:05:40|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|16
1741791950000|2025-03-12 15:05:50|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|4
1741791960000|2025-03-12 15:06:00|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|6
1741791970000|2025-03-12 15:06:10|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|5
1741791980000|2025-03-12 15:06:20|||||||||11
1741791990000|2025-03-12 15:06:30|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|67
1741792000000|2025-03-12 15:06:40|||||||||64
1741792010000|2025-03-12 15:06:50|||||||||4
1741792020000|2025-03-12 15:07:00|||||||||13
1741792030000|2025-03-12 15:07:10|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|42
1741792040000|2025-03-12 15:07:20|23.3|23.14|23.3|23.14|23.3|23.14|23.25|23.09|31
1741792050000|2025-03-12 15:07:30|||||||||20
1741792060000|2025-03-12 15:07:40|||||||||29
1741792070000|2025-03-12 15:07:50|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|18
1741792080000|2025-03-12 15:08:00|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|21
1741792090000|2025-03-12 15:08:10|23.35|23.19|23.36|23.2|23.36|23.2|23.31|23.15|84
1741792100000|2025-03-12 15:08:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|17
1741792110000|2025-03-12 15:08:30|23.35|23.19|23.36|23.2|23.36|23.2|23.31|23.15|49
1741792120000|2025-03-12 15:08:40|23.35|23.19|23.31|23.15|23.35|23.19|23.3|23.14|64
1741792130000|2025-03-12 15:08:50|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|15
1741792140000|2025-03-12 15:09:00|||||||||4
1741792150000|2025-03-12 15:09:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|23
1741792160000|2025-03-12 15:09:20|||||||||13
1741792170000|2025-03-12 15:09:30|||||||||6
1741792180000|2025-03-12 15:09:40|||||||||38
1741792190000|2025-03-12 15:09:50|||||||||20
1741792200000|2025-03-12 15:10:00|||||||||11
1741792210000|2025-03-12 15:10:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|64
1741792220000|2025-03-12 15:10:20|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|58
1741792230000|2025-03-12 15:10:30|23.3|23.14|23.3|23.14|23.3|23.14|23.25|23.09|6
1741792240000|2025-03-12 15:10:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|95
1741792250000|2025-03-12 15:10:50|23.28|23.12|23.28|23.12|23.3|23.14|23.25|23.09|16
1741792260000|2025-03-12 15:11:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|2
1741792270000|2025-03-12 15:11:10|||||||||6
1741792280000|2025-03-12 15:11:20|23.2|23.04|23.2|23.04|23.23|23.07|23.2|23.04|17
1741792290000|2025-03-12 15:11:30|||||||||7
1741792300000|2025-03-12 15:11:40|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|9
1741792310000|2025-03-12 15:11:50|||||||||6
1741792320000|2025-03-12 15:12:00|||||||||52
1741792330000|2025-03-12 15:12:10|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|5
1741792340000|2025-03-12 15:12:20|||||||||7
1741792350000|2025-03-12 15:12:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|29
1741792360000|2025-03-12 15:12:40|||||||||1
1741792370000|2025-03-12 15:12:50|||||||||10
1741792380000|2025-03-12 15:13:00|||||||||29
1741792390000|2025-03-12 15:13:10|||||||||21
1741792400000|2025-03-12 15:13:20|||||||||11
1741792410000|2025-03-12 15:13:30|||||||||3
1741792420000|2025-03-12 15:13:40|||||||||10
1741792430000|2025-03-12 15:13:50|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|22
1741792440000|2025-03-12 15:14:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|30
1741792450000|2025-03-12 15:14:10|||||||||8
1741792460000|2025-03-12 15:14:20|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|16
1741792470000|2025-03-12 15:14:30|||||||||5
1741792480000|2025-03-12 15:14:40|||||||||5
1741792490000|2025-03-12 15:14:50|||||||||6
1741792500000|2025-03-12 15:15:00|||||||||18
1741792510000|2025-03-12 15:15:10|||||||||11
1741792520000|2025-03-12 15:15:20|||||||||8
1741792530000|2025-03-12 15:15:30|||||||||9
1741792540000|2025-03-12 15:15:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|19
1741792550000|2025-03-12 15:15:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|112
1741792560000|2025-03-12 15:16:00|||||||||1
1741792580000|2025-03-12 15:16:20|||||||||2
1741792590000|2025-03-12 15:16:30|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|20
1741792600000|2025-03-12 15:16:40|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|72
1741792610000|2025-03-12 15:16:50|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|37
1741792620000|2025-03-12 15:17:00|23.33|23.17|23.3|23.14|23.35|23.19|23.3|23.14|19
1741792630000|2025-03-12 15:17:10|||||||||6
1741792640000|2025-03-12 15:17:20|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|61
1741792650000|2025-03-12 15:17:30|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|12
1741792660000|2025-03-12 15:17:40|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|9
1741792670000|2025-03-12 15:17:50|23.2|23.04|23.2|23.04|23.24|23.08|23.2|23.04|24
1741792680000|2025-03-12 15:18:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|27
1741792690000|2025-03-12 15:18:10|23.14|22.98|23.14|22.98|23.16|23|23.14|22.98|39
1741792700000|2025-03-12 15:18:20|||||||||3
1741792710000|2025-03-12 15:18:30|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|0
1741792720000|2025-03-12 15:18:40|23.11|22.95|23.09|22.93|23.13|22.97|23.09|22.93|74
1741792730000|2025-03-12 15:18:50|23.13|22.97|23.13|22.97|23.13|22.97|23.09|22.93|66
1741792740000|2025-03-12 15:19:00|23.11|22.95|23.13|22.97|23.13|22.97|23.11|22.95|30
1741792750000|2025-03-12 15:19:10|||||||||48
1741792760000|2025-03-12 15:19:20|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|22
1741792770000|2025-03-12 15:19:30|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|6
1741792780000|2025-03-12 15:19:40|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|4
1741792790000|2025-03-12 15:19:50|||||||||1
1741792800000|2025-03-12 15:20:00|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|27
1741792810000|2025-03-12 15:20:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|21
1741792820000|2025-03-12 15:20:20|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|17
1741792830000|2025-03-12 15:20:30|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|2
1741792840000|2025-03-12 15:20:40|23.19|23.03|23.19|23.03|23.19|23.03|23.15|22.99|26
1741792850000|2025-03-12 15:20:50|23.18|23.02|23.14|22.98|23.18|23.02|23.14|22.98|14
1741792860000|2025-03-12 15:21:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|7
1741792870000|2025-03-12 15:21:10|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|6
1741792880000|2025-03-12 15:21:20|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|4
1741792890000|2025-03-12 15:21:30|23.14|22.98|23.17|23.01|23.2|23.04|23.14|22.98|22
1741792900000|2025-03-12 15:21:40|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|23
1741792910000|2025-03-12 15:21:50|||||||||2
1741792920000|2025-03-12 15:22:00|||||||||16
1741792930000|2025-03-12 15:22:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|11
1741792940000|2025-03-12 15:22:20|23.15|22.99|23.2|23.04|23.2|23.04|23.15|22.99|12
1741792950000|2025-03-12 15:22:30|||||||||2
1741792960000|2025-03-12 15:22:40|||||||||1
1741792970000|2025-03-12 15:22:50|||||||||12
1741792980000|2025-03-12 15:23:00|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|15
1741792990000|2025-03-12 15:23:10|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|19
1741793000000|2025-03-12 15:23:20|23.1|22.94|23.1|22.94|23.14|22.98|23.09|22.93|9
1741793010000|2025-03-12 15:23:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|15
1741793020000|2025-03-12 15:23:40|||||||||2
1741793030000|2025-03-12 15:23:50|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|7
1741793040000|2025-03-12 15:24:00|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|49
1741793050000|2025-03-12 15:24:10|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|28
1741793060000|2025-03-12 15:24:20|23.02|22.86|23.03|22.87|23.03|22.87|22.98|22.82|29
1741793070000|2025-03-12 15:24:30|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|21
1741793080000|2025-03-12 15:24:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|1
1741793090000|2025-03-12 15:24:50|23.03|22.87|22.99|22.83|23.03|22.87|22.99|22.83|70
1741793100000|2025-03-12 15:25:00|23.01|22.85|22.99|22.83|23.04|22.88|22.99|22.83|6
1741793110000|2025-03-12 15:25:10|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|20
1741793120000|2025-03-12 15:25:20|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|9
1741793130000|2025-03-12 15:25:30|22.99|22.83|22.99|22.83|23.03|22.87|22.99|22.83|9
1741793140000|2025-03-12 15:25:40|22.98|22.82|22.98|22.82|22.99|22.83|22.98|22.82|4
1741793150000|2025-03-12 15:25:50|||||||||3
1741793160000|2025-03-12 15:26:00|||||||||10
1741793170000|2025-03-12 15:26:10|22.93|22.77|22.93|22.77|22.96|22.8|22.93|22.77|32
1741793180000|2025-03-12 15:26:20|||||||||4
1741793190000|2025-03-12 15:26:30|22.92|22.76|22.92|22.76|22.92|22.76|22.88|22.72|23
1741793200000|2025-03-12 15:26:40|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|1
1741793210000|2025-03-12 15:26:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|18
1741793220000|2025-03-12 15:27:00|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|12
1741793230000|2025-03-12 15:27:10|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|1
1741793240000|2025-03-12 15:27:20|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|16
1741793250000|2025-03-12 15:27:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1741793260000|2025-03-12 15:27:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1741793270000|2025-03-12 15:27:50|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|20
1741793280000|2025-03-12 15:28:00|22.88|22.72|22.88|22.72|22.88|22.72|22.87|22.71|11
1741793290000|2025-03-12 15:28:10|||||||||2
1741793300000|2025-03-12 15:28:20|||||||||5
1741793310000|2025-03-12 15:28:30|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|5
1741793320000|2025-03-12 15:28:40|||||||||1
1741793330000|2025-03-12 15:28:50|||||||||4
1741793340000|2025-03-12 15:29:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|48
1741793350000|2025-03-12 15:29:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|6
1741793360000|2025-03-12 15:29:20|22.88|22.72|22.88|22.72|22.93|22.77|22.88|22.72|46
1741793370000|2025-03-12 15:29:30|22.91|22.75|22.88|22.72|22.93|22.77|22.88|22.72|6
1741793380000|2025-03-12 15:29:40|||||||||9
1741793390000|2025-03-12 15:29:50|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|8
1741793400000|2025-03-12 15:30:00|||||||||6
1741793410000|2025-03-12 15:30:10|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|8
1741793420000|2025-03-12 15:30:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|13
1741793430000|2025-03-12 15:30:30|||||||||14
1741793440000|2025-03-12 15:30:40|||||||||65
1741793450000|2025-03-12 15:30:50|||||||||13
1741793460000|2025-03-12 15:31:00|||||||||10
1741793470000|2025-03-12 15:31:10|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|15
1741793480000|2025-03-12 15:31:20|22.92|22.76|22.88|22.72|22.92|22.76|22.88|22.72|42
1741793490000|2025-03-12 15:31:30|||||||||27
1741793500000|2025-03-12 15:31:40|22.9|22.74|22.87|22.71|22.9|22.74|22.87|22.71|36
1741793510000|2025-03-12 15:31:50|||||||||4
1741793520000|2025-03-12 15:32:00|||||||||7
1741793530000|2025-03-12 15:32:10|22.82|22.66|22.82|22.66|22.86|22.7|22.82|22.66|63
1741793540000|2025-03-12 15:32:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|9
1741793550000|2025-03-12 15:32:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|48
1741793560000|2025-03-12 15:32:40|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|6
1741793570000|2025-03-12 15:32:50|22.88|22.72|22.88|22.72|22.88|22.72|22.87|22.71|9
1741793580000|2025-03-12 15:33:00|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|4
1741793590000|2025-03-12 15:33:10|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|9
1741793600000|2025-03-12 15:33:20|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|6
1741793610000|2025-03-12 15:33:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|6
1741793620000|2025-03-12 15:33:40|22.92|22.76|22.88|22.72|22.92|22.76|22.88|22.72|47
1741793630000|2025-03-12 15:33:50|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|15
1741793640000|2025-03-12 15:34:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|8
1741793650000|2025-03-12 15:34:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|13
1741793660000|2025-03-12 15:34:20|||||||||12
1741793670000|2025-03-12 15:34:30|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|14
1741793680000|2025-03-12 15:34:40|||||||||22
1741793690000|2025-03-12 15:34:50|22.88|22.72|22.88|22.72|22.88|22.72|22.87|22.71|13
1741793700000|2025-03-12 15:35:00|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|5
1741793710000|2025-03-12 15:35:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|18
1741793720000|2025-03-12 15:35:20|||||||||16
1741793730000|2025-03-12 15:35:30|||||||||4
1741793740000|2025-03-12 15:35:40|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|52
1741793750000|2025-03-12 15:35:50|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|18
1741793760000|2025-03-12 15:36:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|3
1741793770000|2025-03-12 15:36:10|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|74
1741793780000|2025-03-12 15:36:20|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|64
1741793790000|2025-03-12 15:36:30|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|40
1741793800000|2025-03-12 15:36:40|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|8
1741793810000|2025-03-12 15:36:50|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|47
1741793820000|2025-03-12 15:37:00|22.79|22.63|22.77|22.61|22.81|22.65|22.77|22.61|28
1741793830000|2025-03-12 15:37:10|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|42
1741793840000|2025-03-12 15:37:20|22.77|22.61|22.77|22.61|22.81|22.65|22.77|22.61|43
1741793850000|2025-03-12 15:37:30|22.81|22.65|22.81|22.65|22.82|22.66|22.79|22.63|7
1741793860000|2025-03-12 15:37:40|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|17
1741793870000|2025-03-12 15:37:50|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|12
1741793880000|2025-03-12 15:38:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|12
1741793890000|2025-03-12 15:38:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|12
1741793900000|2025-03-12 15:38:20|22.77|22.61|22.77|22.61|22.81|22.65|22.77|22.61|11
1741793910000|2025-03-12 15:38:30|||||||||4
1741793920000|2025-03-12 15:38:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|12
1741793930000|2025-03-12 15:38:50|||||||||10
1741793940000|2025-03-12 15:39:00|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|13
1741793950000|2025-03-12 15:39:10|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|15
1741793960000|2025-03-12 15:39:20|||||||||32
1741793970000|2025-03-12 15:39:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|17
1741793980000|2025-03-12 15:39:40|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|13
1741793990000|2025-03-12 15:39:50|||||||||5
1741794000000|2025-03-12 15:40:00|22.81|22.65|22.82|22.66|22.82|22.66|22.77|22.61|28
1741794010000|2025-03-12 15:40:10|||||||||3
1741794020000|2025-03-12 15:40:20|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|5
1741794030000|2025-03-12 15:40:30|||||||||10
1741794040000|2025-03-12 15:40:40|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|18
1741794050000|2025-03-12 15:40:50|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|8
1741794060000|2025-03-12 15:41:00|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|68
1741794070000|2025-03-12 15:41:10|||||||||18
1741794080000|2025-03-12 15:41:20|||||||||5
1741794090000|2025-03-12 15:41:30|22.81|22.65|22.81|22.65|22.81|22.65|22.77|22.61|41
1741794100000|2025-03-12 15:41:40|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|6
1741794110000|2025-03-12 15:41:50|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|8
1741794120000|2025-03-12 15:42:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|11
1741794130000|2025-03-12 15:42:10|||||||||4
1741794140000|2025-03-12 15:42:20|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|3
1741794150000|2025-03-12 15:42:30|22.77|22.61|22.81|22.65|22.81|22.65|22.76|22.6|29
1741794160000|2025-03-12 15:42:40|22.77|22.61|22.81|22.65|22.81|22.65|22.77|22.61|8
1741794170000|2025-03-12 15:42:50|||||||||14
1741794180000|2025-03-12 15:43:00|22.77|22.61|22.76|22.6|22.77|22.61|22.76|22.6|11
1741794190000|2025-03-12 15:43:10|||||||||5
1741794200000|2025-03-12 15:43:20|||||||||7
1741794210000|2025-03-12 15:43:30|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|32
1741794220000|2025-03-12 15:43:40|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|25
1741794230000|2025-03-12 15:43:50|||||||||9
1741794240000|2025-03-12 15:44:00|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|13
1741794250000|2025-03-12 15:44:10|||||||||12
1741794260000|2025-03-12 15:44:20|||||||||2
1741794270000|2025-03-12 15:44:30|||||||||4
1741794280000|2025-03-12 15:44:40|||||||||16
1741794290000|2025-03-12 15:44:50|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|16
1741794300000|2025-03-12 15:45:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|24
1741794310000|2025-03-12 15:45:10|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|6
1741794320000|2025-03-12 15:45:20|||||||||27
1741794330000|2025-03-12 15:45:30|22.81|22.65|22.76|22.6|22.82|22.66|22.76|22.6|20
1741794340000|2025-03-12 15:45:40|||||||||7
1741794350000|2025-03-12 15:45:50|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|8
1741794360000|2025-03-12 15:46:00|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|94
1741794370000|2025-03-12 15:46:10|22.73|22.57|22.75|22.59|22.76|22.6|22.71|22.55|13
1741794380000|2025-03-12 15:46:20|||||||||18
1741794390000|2025-03-12 15:46:30|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|67
1741794400000|2025-03-12 15:46:40|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|12
1741794410000|2025-03-12 15:46:50|22.7|22.54|22.7|22.54|22.75|22.59|22.7|22.54|41
1741794420000|2025-03-12 15:47:00|22.73|22.57|22.75|22.59|22.75|22.59|22.7|22.54|49
1741794430000|2025-03-12 15:47:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|19
1741794440000|2025-03-12 15:47:20|||||||||12
1741794450000|2025-03-12 15:47:30|||||||||10
1741794460000|2025-03-12 15:47:40|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|18
1741794470000|2025-03-12 15:47:50|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|26
1741794480000|2025-03-12 15:48:00|||||||||3
1741794490000|2025-03-12 15:48:10|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|28
1741794500000|2025-03-12 15:48:20|||||||||3
1741794510000|2025-03-12 15:48:30|22.73|22.57|22.7|22.54|22.73|22.57|22.7|22.54|19
1741794520000|2025-03-12 15:48:40|||||||||2
1741794530000|2025-03-12 15:48:50|||||||||2
1741794540000|2025-03-12 15:49:00|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|5
1741794550000|2025-03-12 15:49:10|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|22
1741794560000|2025-03-12 15:49:20|22.71|22.55|22.71|22.55|22.73|22.57|22.7|22.54|2
1741794570000|2025-03-12 15:49:30|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|18
1741794580000|2025-03-12 15:49:40|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|9
1741794590000|2025-03-12 15:49:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|3
1741794600000|2025-03-12 15:50:00|||||||||5
1741794610000|2025-03-12 15:50:10|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|59
1741794620000|2025-03-12 15:50:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|8
1741794630000|2025-03-12 15:50:30|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1741794640000|2025-03-12 15:50:40|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|7
1741794650000|2025-03-12 15:50:50|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|2
1741794660000|2025-03-12 15:51:00|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|8
1741794670000|2025-03-12 15:51:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|10
1741794680000|2025-03-12 15:51:20|||||||||31
1741794690000|2025-03-12 15:51:30|||||||||5
1741794700000|2025-03-12 15:51:40|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|19
1741794710000|2025-03-12 15:51:50|||||||||3
1741794720000|2025-03-12 15:52:00|||||||||17
1741794730000|2025-03-12 15:52:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|6
1741794740000|2025-03-12 15:52:20|||||||||3
1741794750000|2025-03-12 15:52:30|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|17
1741794760000|2025-03-12 15:52:40|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|10
1741794770000|2025-03-12 15:52:50|||||||||4
1741794780000|2025-03-12 15:53:00|||||||||9
1741794790000|2025-03-12 15:53:10|22.66|22.5|22.68|22.52|22.7|22.54|22.65|22.49|20
1741794800000|2025-03-12 15:53:20|22.66|22.5|22.68|22.52|22.7|22.54|22.65|22.49|2
1741794810000|2025-03-12 15:53:30|22.66|22.5|22.66|22.5|22.7|22.54|22.65|22.49|9
1741794820000|2025-03-12 15:53:40|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1741794830000|2025-03-12 15:53:50|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|8
1741794840000|2025-03-12 15:54:00|||||||||9
1741794850000|2025-03-12 15:54:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|27
1741794860000|2025-03-12 15:54:20|22.68|22.52|22.68|22.52|22.68|22.52|22.65|22.49|60
1741794870000|2025-03-12 15:54:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|56
1741794880000|2025-03-12 15:54:40|22.66|22.5|22.7|22.54|22.7|22.54|22.65|22.49|23
1741794890000|2025-03-12 15:54:50|22.68|22.52|22.7|22.54|22.71|22.55|22.68|22.52|2
1741794900000|2025-03-12 15:55:00|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|4
1741794910000|2025-03-12 15:55:10|||||||||2
1741794920000|2025-03-12 15:55:20|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|37
1741794930000|2025-03-12 15:55:30|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|6
1741794950000|2025-03-12 15:55:50|||||||||2
1741794960000|2025-03-12 15:56:00|22.77|22.61|22.76|22.6|22.81|22.65|22.76|22.6|69
1741794970000|2025-03-12 15:56:10|22.77|22.61|22.81|22.65|22.81|22.65|22.77|22.61|22
1741794980000|2025-03-12 15:56:20|||||||||1
1741794990000|2025-03-12 15:56:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|3
1741795000000|2025-03-12 15:56:40|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|7
1741795010000|2025-03-12 15:56:50|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|1
1741795020000|2025-03-12 15:57:00|||||||||4
1741795030000|2025-03-12 15:57:10|22.84|22.68|22.87|22.71|22.87|22.71|22.84|22.68|33
1741795040000|2025-03-12 15:57:20|||||||||8
1741795050000|2025-03-12 15:57:30|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|140
1741795070000|2025-03-12 15:57:50|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|18
1741795080000|2025-03-12 15:58:00|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|3
1741795090000|2025-03-12 15:58:10|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|3
1741795100000|2025-03-12 15:58:20|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|16
1741795110000|2025-03-12 15:58:30|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|3
1741795120000|2025-03-12 15:58:40|||||||||3
1741795130000|2025-03-12 15:58:50|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|3
1741795140000|2025-03-12 15:59:00|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|10
1741795150000|2025-03-12 15:59:10|22.71|22.55|22.71|22.55|22.75|22.59|22.71|22.55|12
1741795160000|2025-03-12 15:59:20|||||||||1
1741795170000|2025-03-12 15:59:30|||||||||4
1741795180000|2025-03-12 15:59:40|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|4
1741795190000|2025-03-12 15:59:50|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|5
1741795200000|2025-03-12 16:00:00|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|4
1741795210000|2025-03-12 16:00:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|21
1741795220000|2025-03-12 16:00:20|||||||||225
1741795230000|2025-03-12 16:00:30|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|23
1741795240000|2025-03-12 16:00:40|||||||||3
1741795250000|2025-03-12 16:00:50|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|23
1741795260000|2025-03-12 16:01:00|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|10
1741795270000|2025-03-12 16:01:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|29
1741795280000|2025-03-12 16:01:20|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|3
1741795290000|2025-03-12 16:01:30|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|11
1741795300000|2025-03-12 16:01:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|9
1741795310000|2025-03-12 16:01:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|36
1741795320000|2025-03-12 16:02:00|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|7
1741795330000|2025-03-12 16:02:10|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|38
1741795340000|2025-03-12 16:02:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|21
1741795350000|2025-03-12 16:02:30|||||||||1
1741795360000|2025-03-12 16:02:40|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|6
1741795370000|2025-03-12 16:02:50|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|6
1741795380000|2025-03-12 16:03:00|||||||||2
1741795390000|2025-03-12 16:03:10|22.71|22.55|22.75|22.59|22.75|22.59|22.7|22.54|1
1741795400000|2025-03-12 16:03:20|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|82
1741795410000|2025-03-12 16:03:30|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|5
1741795420000|2025-03-12 16:03:40|22.73|22.57|22.7|22.54|22.73|22.57|22.7|22.54|3
1741795430000|2025-03-12 16:03:50|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|2
1741795440000|2025-03-12 16:04:00|22.71|22.55|22.71|22.55|22.75|22.59|22.7|22.54|32
1741795450000|2025-03-12 16:04:10|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|3
1741795460000|2025-03-12 16:04:20|||||||||3
1741795470000|2025-03-12 16:04:30|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|1
1741795480000|2025-03-12 16:04:40|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|46
1741795490000|2025-03-12 16:04:50|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|10
1741795500000|2025-03-12 16:05:00|||||||||38
1741795510000|2025-03-12 16:05:10|||||||||6
1741795520000|2025-03-12 16:05:20|||||||||23
1741795530000|2025-03-12 16:05:30|||||||||9
1741795540000|2025-03-12 16:05:40|22.64|22.48|22.65|22.49|22.65|22.49|22.6|22.44|49
1741795550000|2025-03-12 16:05:50|||||||||10
1741795560000|2025-03-12 16:06:00|||||||||14
1741795570000|2025-03-12 16:06:10|||||||||1
1741795580000|2025-03-12 16:06:20|||||||||6
1741795590000|2025-03-12 16:06:30|||||||||8
1741795610000|2025-03-12 16:06:50|||||||||14
1741795620000|2025-03-12 16:07:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|12
1741795630000|2025-03-12 16:07:10|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|22
1741795640000|2025-03-12 16:07:20|||||||||4
1741795650000|2025-03-12 16:07:30|||||||||3
1741795660000|2025-03-12 16:07:40|||||||||3
1741795670000|2025-03-12 16:07:50|||||||||2
1741795680000|2025-03-12 16:08:00|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|65
1741795690000|2025-03-12 16:08:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1741795700000|2025-03-12 16:08:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|21
1741795710000|2025-03-12 16:08:30|||||||||3
1741795720000|2025-03-12 16:08:40|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|6
1741795730000|2025-03-12 16:08:50|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|0
1741795740000|2025-03-12 16:09:00|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|14
1741795750000|2025-03-12 16:09:10|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|5
1741795760000|2025-03-12 16:09:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1741795770000|2025-03-12 16:09:30|||||||||7
1741795780000|2025-03-12 16:09:40|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|48
1741795790000|2025-03-12 16:09:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|13
1741795800000|2025-03-12 16:10:00|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|9
1741795810000|2025-03-12 16:10:10|22.54|22.38|22.54|22.38|22.55|22.39|22.54|22.38|4
1741795820000|2025-03-12 16:10:20|||||||||6
1741795830000|2025-03-12 16:10:30|22.5|22.34|22.49|22.33|22.54|22.38|22.49|22.33|27
1741795840000|2025-03-12 16:10:40|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|4
1741795850000|2025-03-12 16:10:50|||||||||4
1741795860000|2025-03-12 16:11:00|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|6
1741795870000|2025-03-12 16:11:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|27
1741795880000|2025-03-12 16:11:20|||||||||55
1741795890000|2025-03-12 16:11:30|||||||||7
1741795900000|2025-03-12 16:11:40|22.49|22.33|22.55|22.39|22.6|22.44|22.49|22.33|179
1741795910000|2025-03-12 16:11:50|22.54|22.38|22.5|22.34|22.55|22.39|22.49|22.33|15
1741795920000|2025-03-12 16:12:00|||||||||19
1741795930000|2025-03-12 16:12:10|22.52|22.36|22.54|22.38|22.55|22.39|22.5|22.34|68
1741795940000|2025-03-12 16:12:20|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|26
1741795950000|2025-03-12 16:12:30|||||||||6
1741795960000|2025-03-12 16:12:40|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|10
1741795970000|2025-03-12 16:12:50|22.49|22.33|22.49|22.33|22.49|22.33|22.45|22.29|24
1741795980000|2025-03-12 16:13:00|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|23
1741795990000|2025-03-12 16:13:10|||||||||5
1741796000000|2025-03-12 16:13:20|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|16
1741796010000|2025-03-12 16:13:30|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|7
1741796020000|2025-03-12 16:13:40|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|7
1741796030000|2025-03-12 16:13:50|||||||||13
1741796040000|2025-03-12 16:14:00|22.45|22.29|22.49|22.33|22.49|22.33|22.45|22.29|58
1741796050000|2025-03-12 16:14:10|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|38
1741796060000|2025-03-12 16:14:20|||||||||49
1741796070000|2025-03-12 16:14:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|13
1741796080000|2025-03-12 16:14:40|22.44|22.28|22.44|22.28|22.45|22.29|22.43|22.27|355
1741796090000|2025-03-12 16:14:50|||||||||7
1741796100000|2025-03-12 16:15:00|22.45|22.29|22.44|22.28|22.49|22.33|22.44|22.28|31
1741796110000|2025-03-12 16:15:10|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|7
1741796120000|2025-03-12 16:15:20|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|7
1741796130000|2025-03-12 16:15:30|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|41
1741796140000|2025-03-12 16:15:40|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|9
1741796150000|2025-03-12 16:15:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|8
1741796160000|2025-03-12 16:16:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|8
1741796170000|2025-03-12 16:16:10|22.49|22.33|22.49|22.33|22.49|22.33|22.45|22.29|38
1741796180000|2025-03-12 16:16:20|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|4
1741796190000|2025-03-12 16:16:30|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|14
1741796200000|2025-03-12 16:16:40|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|7
1741796210000|2025-03-12 16:16:50|22.45|22.29|22.49|22.33|22.49|22.33|22.45|22.29|42
1741796220000|2025-03-12 16:17:00|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|19
1741796230000|2025-03-12 16:17:10|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|12
1741796240000|2025-03-12 16:17:20|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|12
1741796250000|2025-03-12 16:17:30|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|46
1741796260000|2025-03-12 16:17:40|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|29
1741796270000|2025-03-12 16:17:50|||||||||14
1741796280000|2025-03-12 16:18:00|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|15
1741796290000|2025-03-12 16:18:10|22.49|22.33|22.49|22.33|22.49|22.33|22.45|22.29|75
1741796300000|2025-03-12 16:18:20|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|19
1741796310000|2025-03-12 16:18:30|||||||||6
1741796320000|2025-03-12 16:18:40|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|121
1741796330000|2025-03-12 16:18:50|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|9
1741796340000|2025-03-12 16:19:00|||||||||32
1741796350000|2025-03-12 16:19:10|||||||||6
1741796360000|2025-03-12 16:19:20|||||||||17
1741796370000|2025-03-12 16:19:30|22.49|22.33|22.45|22.29|22.49|22.33|22.45|22.29|51
1741796380000|2025-03-12 16:19:40|||||||||95
1741796390000|2025-03-12 16:19:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|9
1741796400000|2025-03-12 16:20:00|22.42|22.26|22.44|22.28|22.44|22.28|22.4|22.24|34
1741796410000|2025-03-12 16:20:10|||||||||17
1741796420000|2025-03-12 16:20:20|||||||||9
1741796430000|2025-03-12 16:20:30|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|7
1741796440000|2025-03-12 16:20:40|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|8
1741796450000|2025-03-12 16:20:50|||||||||6
1741796460000|2025-03-12 16:21:00|22.4|22.24|22.44|22.28|22.44|22.28|22.4|22.24|26
1741796470000|2025-03-12 16:21:10|||||||||20
1741796480000|2025-03-12 16:21:20|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|123
1741796490000|2025-03-12 16:21:30|22.42|22.26|22.39|22.23|22.44|22.28|22.39|22.23|22
1741796500000|2025-03-12 16:21:40|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|14
1741796510000|2025-03-12 16:21:50|||||||||4
1741796520000|2025-03-12 16:22:00|||||||||58
1741796530000|2025-03-12 16:22:10|||||||||65
1741796540000|2025-03-12 16:22:20|22.44|22.28|22.44|22.28|22.44|22.28|22.4|22.24|64
1741796550000|2025-03-12 16:22:30|||||||||26
1741796560000|2025-03-12 16:22:40|||||||||8
1741796570000|2025-03-12 16:22:50|||||||||9
1741796580000|2025-03-12 16:23:00|22.43|22.27|22.43|22.27|22.44|22.28|22.39|22.23|54
1741796590000|2025-03-12 16:23:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|28
1741796600000|2025-03-12 16:23:20|||||||||10
1741796610000|2025-03-12 16:23:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|11
1741796620000|2025-03-12 16:23:40|22.43|22.27|22.43|22.27|22.43|22.27|22.39|22.23|16
1741796630000|2025-03-12 16:23:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|19
1741796640000|2025-03-12 16:24:00|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|44
1741796650000|2025-03-12 16:24:10|||||||||7
1741796660000|2025-03-12 16:24:20|||||||||6
1741796670000|2025-03-12 16:24:30|||||||||4
1741796680000|2025-03-12 16:24:40|||||||||15
1741796690000|2025-03-12 16:24:50|||||||||5
1741796700000|2025-03-12 16:25:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|40
1741796710000|2025-03-12 16:25:10|22.43|22.27|22.43|22.27|22.43|22.27|22.39|22.23|119
1741796720000|2025-03-12 16:25:20|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|20
1741796730000|2025-03-12 16:25:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|4
1741796740000|2025-03-12 16:25:40|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|20
1741796750000|2025-03-12 16:25:50|22.41|22.25|22.44|22.28|22.44|22.28|22.39|22.23|8
1741796760000|2025-03-12 16:26:00|||||||||2
1741796770000|2025-03-12 16:26:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|14
1741796780000|2025-03-12 16:26:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|12
1741796790000|2025-03-12 16:26:30|22.45|22.29|22.49|22.33|22.5|22.34|22.45|22.29|18
1741796800000|2025-03-12 16:26:40|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|22
1741796810000|2025-03-12 16:26:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|7
1741796820000|2025-03-12 16:27:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|13
1741796830000|2025-03-12 16:27:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|39
1741796840000|2025-03-12 16:27:20|22.41|22.25|22.43|22.27|22.43|22.27|22.39|22.23|21
1741796850000|2025-03-12 16:27:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|9
1741796860000|2025-03-12 16:27:40|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|9
1741796870000|2025-03-12 16:27:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|2
1741796880000|2025-03-12 16:28:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|8
1741796890000|2025-03-12 16:28:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1741796900000|2025-03-12 16:28:20|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|6
1741796910000|2025-03-12 16:28:30|||||||||4
1741796920000|2025-03-12 16:28:40|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|34
1741796930000|2025-03-12 16:28:50|||||||||9
1741796940000|2025-03-12 16:29:00|22.39|22.23|22.39|22.23|22.48|22.32|22.39|22.23|126
1741796950000|2025-03-12 16:29:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|12
1741796960000|2025-03-12 16:29:20|||||||||1
1741796970000|2025-03-12 16:29:30|||||||||5
1741796980000|2025-03-12 16:29:40|22.43|22.27|22.39|22.23|22.43|22.27|22.39|22.23|14
1741796990000|2025-03-12 16:29:50|||||||||6
1741797000000|2025-03-12 16:30:00|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|6
1741797010000|2025-03-12 16:30:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|7
1741797020000|2025-03-12 16:30:20|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|0
1741797030000|2025-03-12 16:30:30|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|8
1741797040000|2025-03-12 16:30:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1741797050000|2025-03-12 16:30:50|||||||||7
1741797060000|2025-03-12 16:31:00|||||||||19
1741797070000|2025-03-12 16:31:10|||||||||12
1741797080000|2025-03-12 16:31:20|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|7
1741797090000|2025-03-12 16:31:30|||||||||1
1741797100000|2025-03-12 16:31:40|||||||||2
1741797110000|2025-03-12 16:31:50|||||||||1
1741797120000|2025-03-12 16:32:00|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|4
1741797130000|2025-03-12 16:32:10|22.37|22.21|22.33|22.17|22.38|22.22|22.33|22.17|20
1741797140000|2025-03-12 16:32:20|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|42
1741797150000|2025-03-12 16:32:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|4
1741797160000|2025-03-12 16:32:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1741797170000|2025-03-12 16:32:50|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|1
1741797180000|2025-03-12 16:33:00|||||||||2
1741797190000|2025-03-12 16:33:10|22.33|22.17|22.37|22.21|22.37|22.21|22.32|22.16|73
1741797200000|2025-03-12 16:33:20|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|88
1741797210000|2025-03-12 16:33:30|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|1
1741797220000|2025-03-12 16:33:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|1
1741797230000|2025-03-12 16:33:50|||||||||12
1741797240000|2025-03-12 16:34:00|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|14
1741797250000|2025-03-12 16:34:10|22.35|22.19|22.37|22.21|22.37|22.21|22.33|22.17|15
1741797260000|2025-03-12 16:34:20|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|15
1741797270000|2025-03-12 16:34:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|4
1741797280000|2025-03-12 16:34:40|||||||||22
1741797290000|2025-03-12 16:34:50|||||||||3
1741797300000|2025-03-12 16:35:00|||||||||6
1741797310000|2025-03-12 16:35:10|||||||||1
1741797320000|2025-03-12 16:35:20|||||||||15
1741797330000|2025-03-12 16:35:30|||||||||9
1741797350000|2025-03-12 16:35:50|||||||||4
1741797360000|2025-03-12 16:36:00|||||||||5
1741797370000|2025-03-12 16:36:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|3
1741797380000|2025-03-12 16:36:20|||||||||30
1741797390000|2025-03-12 16:36:30|||||||||4
1741797400000|2025-03-12 16:36:40|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|1
1741797410000|2025-03-12 16:36:50|||||||||4
1741797420000|2025-03-12 16:37:00|||||||||9
1741797430000|2025-03-12 16:37:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|50
1741797440000|2025-03-12 16:37:20|||||||||30
1741797450000|2025-03-12 16:37:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|22
1741797460000|2025-03-12 16:37:40|||||||||6
1741797470000|2025-03-12 16:37:50|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|6
1741797480000|2025-03-12 16:38:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|11
1741797490000|2025-03-12 16:38:10|||||||||2
1741797500000|2025-03-12 16:38:20|||||||||1
1741797510000|2025-03-12 16:38:30|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|8
1741797520000|2025-03-12 16:38:40|||||||||6
1741797530000|2025-03-12 16:38:50|||||||||7
1741797540000|2025-03-12 16:39:00|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|59
1741797550000|2025-03-12 16:39:10|22.36|22.2|22.37|22.21|22.37|22.21|22.32|22.16|10
1741797570000|2025-03-12 16:39:30|||||||||9
1741797580000|2025-03-12 16:39:40|||||||||3
1741797590000|2025-03-12 16:39:50|||||||||17
1741797600000|2025-03-12 16:40:00|22.38|22.22|22.42|22.26|22.43|22.27|22.38|22.22|36
1741797610000|2025-03-12 16:40:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|14
1741797620000|2025-03-12 16:40:20|||||||||80
1741797630000|2025-03-12 16:40:30|22.47|22.31|22.47|22.31|22.48|22.32|22.43|22.27|57
1741797640000|2025-03-12 16:40:40|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|11
1741797660000|2025-03-12 16:41:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|9
1741797670000|2025-03-12 16:41:10|22.5|22.34|22.53|22.37|22.53|22.37|22.48|22.32|11
1741797680000|2025-03-12 16:41:20|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|91
1741797690000|2025-03-12 16:41:30|22.5|22.34|22.53|22.37|22.54|22.38|22.48|22.32|38
1741797700000|2025-03-12 16:41:40|22.54|22.38|22.53|22.37|22.58|22.42|22.53|22.37|83
1741797710000|2025-03-12 16:41:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|4
1741797720000|2025-03-12 16:42:00|22.53|22.37|22.59|22.43|22.59|22.43|22.53|22.37|25
1741797730000|2025-03-12 16:42:10|22.58|22.42|22.64|22.48|22.64|22.48|22.58|22.42|18
1741797740000|2025-03-12 16:42:20|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|29
1741797750000|2025-03-12 16:42:30|22.63|22.47|22.59|22.43|22.63|22.47|22.59|22.43|4
1741797760000|2025-03-12 16:42:40|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|48
1741797770000|2025-03-12 16:42:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|44
1741797780000|2025-03-12 16:43:00|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|1
1741797790000|2025-03-12 16:43:10|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|61
1741797800000|2025-03-12 16:43:20|||||||||6
1741797810000|2025-03-12 16:43:30|22.64|22.48|22.64|22.48|22.64|22.48|22.59|22.43|16
1741797820000|2025-03-12 16:43:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|76
1741797830000|2025-03-12 16:43:50|||||||||7
1741797840000|2025-03-12 16:44:00|22.62|22.46|22.64|22.48|22.64|22.48|22.59|22.43|42
1741797850000|2025-03-12 16:44:10|||||||||50
1741797860000|2025-03-12 16:44:20|||||||||8
1741797870000|2025-03-12 16:44:30|||||||||126
1741797880000|2025-03-12 16:44:40|||||||||21
1741797890000|2025-03-12 16:44:50|||||||||6
1741797900000|2025-03-12 16:45:00|||||||||18
1741797910000|2025-03-12 16:45:10|22.59|22.43|22.62|22.46|22.64|22.48|22.59|22.43|18
1741797920000|2025-03-12 16:45:20|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|11
1741797930000|2025-03-12 16:45:30|22.61|22.45|22.59|22.43|22.64|22.48|22.59|22.43|79
1741797940000|2025-03-12 16:45:40|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|107
1741797950000|2025-03-12 16:45:50|||||||||20
1741797960000|2025-03-12 16:46:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|4
1741797970000|2025-03-12 16:46:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|121
1741797980000|2025-03-12 16:46:20|||||||||13
1741797990000|2025-03-12 16:46:30|||||||||35
1741798000000|2025-03-12 16:46:40|||||||||25
1741798010000|2025-03-12 16:46:50|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|28
1741798020000|2025-03-12 16:47:00|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|11
1741798030000|2025-03-12 16:47:10|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|18
1741798040000|2025-03-12 16:47:20|||||||||6
1741798050000|2025-03-12 16:47:30|||||||||50
1741798060000|2025-03-12 16:47:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|7
1741798070000|2025-03-12 16:47:50|||||||||6
1741798080000|2025-03-12 16:48:00|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|45
1741798090000|2025-03-12 16:48:10|||||||||7
1741798100000|2025-03-12 16:48:20|||||||||1
1741798110000|2025-03-12 16:48:30|||||||||4
1741798120000|2025-03-12 16:48:40|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|25
1741798130000|2025-03-12 16:48:50|||||||||3
1741798140000|2025-03-12 16:49:00|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|1
1741798150000|2025-03-12 16:49:10|||||||||19
1741798160000|2025-03-12 16:49:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741798170000|2025-03-12 16:49:30|||||||||27
1741798180000|2025-03-12 16:49:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|20
1741798190000|2025-03-12 16:49:50|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|75
1741798200000|2025-03-12 16:50:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|12
1741798210000|2025-03-12 16:50:10|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|0
1741798220000|2025-03-12 16:50:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1741798230000|2025-03-12 16:50:30|||||||||2
1741798240000|2025-03-12 16:50:40|||||||||19
1741798250000|2025-03-12 16:50:50|||||||||8
1741798260000|2025-03-12 16:51:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|6
1741798270000|2025-03-12 16:51:10|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|54
1741798280000|2025-03-12 16:51:20|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|3
1741798290000|2025-03-12 16:51:30|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|15
1741798300000|2025-03-12 16:51:40|||||||||2
1741798310000|2025-03-12 16:51:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|40
1741798320000|2025-03-12 16:52:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1741798330000|2025-03-12 16:52:10|||||||||2
1741798340000|2025-03-12 16:52:20|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|66
1741798350000|2025-03-12 16:52:30|22.44|22.28|22.48|22.32|22.48|22.32|22.43|22.27|22
1741798360000|2025-03-12 16:52:40|||||||||1
1741798370000|2025-03-12 16:52:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|74
1741798380000|2025-03-12 16:53:00|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|48
1741798390000|2025-03-12 16:53:10|22.49|22.33|22.49|22.33|22.53|22.37|22.49|22.33|9
1741798400000|2025-03-12 16:53:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|54
1741798410000|2025-03-12 16:53:30|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|1
1741798420000|2025-03-12 16:53:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|27
1741798430000|2025-03-12 16:53:50|22.53|22.37|22.53|22.37|22.53|22.37|22.49|22.33|11
1741798440000|2025-03-12 16:54:00|22.51|22.35|22.49|22.33|22.54|22.38|22.49|22.33|9
1741798460000|2025-03-12 16:54:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|11
1741798470000|2025-03-12 16:54:30|22.44|22.28|22.44|22.28|22.48|22.32|22.43|22.27|9
1741798480000|2025-03-12 16:54:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|4
1741798490000|2025-03-12 16:54:50|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|2
1741798500000|2025-03-12 16:55:00|||||||||7
1741798510000|2025-03-12 16:55:10|||||||||1
1741798520000|2025-03-12 16:55:20|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|22
1741798530000|2025-03-12 16:55:30|||||||||7
1741798540000|2025-03-12 16:55:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|17
1741798550000|2025-03-12 16:55:50|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|1
1741798560000|2025-03-12 16:56:00|22.48|22.32|22.44|22.28|22.48|22.32|22.44|22.28|21
1741798570000|2025-03-12 16:56:10|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|20
1741798580000|2025-03-12 16:56:20|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|13
1741798590000|2025-03-12 16:56:30|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|8
1741798600000|2025-03-12 16:56:40|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|10
1741798610000|2025-03-12 16:56:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|10
1741798620000|2025-03-12 16:57:00|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|4
1741798630000|2025-03-12 16:57:10|||||||||4
1741798640000|2025-03-12 16:57:20|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|3
1741798650000|2025-03-12 16:57:30|||||||||7
1741798660000|2025-03-12 16:57:40|||||||||4
1741798670000|2025-03-12 16:57:50|||||||||1
1741798680000|2025-03-12 16:58:00|||||||||12
1741798690000|2025-03-12 16:58:10|||||||||15
1741798700000|2025-03-12 16:58:20|||||||||2
1741798710000|2025-03-12 16:58:30|||||||||4
1741798720000|2025-03-12 16:58:40|22.52|22.36|22.54|22.38|22.54|22.38|22.49|22.33|46
1741798730000|2025-03-12 16:58:50|||||||||7
1741798740000|2025-03-12 16:59:00|||||||||1
1741798750000|2025-03-12 16:59:10|||||||||10
1741798760000|2025-03-12 16:59:20|||||||||6
1741798770000|2025-03-12 16:59:30|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|46
1741798780000|2025-03-12 16:59:40|||||||||24
1741798790000|2025-03-12 16:59:50|||||||||17
1741798800000|2025-03-12 17:00:00|22.55|22.39|22.6|22.44|22.6|22.44|22.54|22.38|30
1741798810000|2025-03-12 17:00:10|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|2
1741798820000|2025-03-12 17:00:20|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|6
1741798830000|2025-03-12 17:00:30|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|10
1741798840000|2025-03-12 17:00:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|28
1741798850000|2025-03-12 17:00:50|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|10
1741798860000|2025-03-12 17:01:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|1
1741798870000|2025-03-12 17:01:10|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|11
1741798880000|2025-03-12 17:01:20|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|5
1741798890000|2025-03-12 17:01:30|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|0
1741798900000|2025-03-12 17:01:40|22.54|22.38|22.54|22.38|22.55|22.39|22.54|22.38|1
1741798910000|2025-03-12 17:01:50|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|3
1741798920000|2025-03-12 17:02:00|22.55|22.39|22.54|22.38|22.57|22.41|22.54|22.38|11
1741798930000|2025-03-12 17:02:10|||||||||15
1741798940000|2025-03-12 17:02:20|||||||||5
1741798950000|2025-03-12 17:02:30|||||||||1
1741798960000|2025-03-12 17:02:40|||||||||7
1741798980000|2025-03-12 17:03:00|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|35
1741799000000|2025-03-12 17:03:20|22.55|22.39|22.59|22.43|22.59|22.43|22.55|22.39|14
1741799010000|2025-03-12 17:03:30|22.57|22.41|22.59|22.43|22.6|22.44|22.54|22.38|2
1741799020000|2025-03-12 17:03:40|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|4
1741799030000|2025-03-12 17:03:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1741799040000|2025-03-12 17:04:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1741799050000|2025-03-12 17:04:10|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1741799060000|2025-03-12 17:04:20|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|7
1741799070000|2025-03-12 17:04:30|||||||||5
1741799080000|2025-03-12 17:04:40|22.55|22.39|22.59|22.43|22.59|22.43|22.55|22.39|15
1741799090000|2025-03-12 17:04:50|22.57|22.41|22.54|22.38|22.57|22.41|22.54|22.38|1
1741799100000|2025-03-12 17:05:00|22.55|22.39|22.65|22.49|22.65|22.49|22.55|22.39|47
1741799110000|2025-03-12 17:05:10|||||||||15
1741799120000|2025-03-12 17:05:20|22.64|22.48|22.6|22.44|22.65|22.49|22.6|22.44|27
1741799130000|2025-03-12 17:05:30|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|4
1741799150000|2025-03-12 17:05:50|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|9
1741799160000|2025-03-12 17:06:00|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|11
1741799170000|2025-03-12 17:06:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|13
1741799180000|2025-03-12 17:06:20|||||||||5
1741799190000|2025-03-12 17:06:30|||||||||12
1741799200000|2025-03-12 17:06:40|||||||||4
1741799210000|2025-03-12 17:06:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|25
1741799220000|2025-03-12 17:07:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|39
1741799230000|2025-03-12 17:07:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|3
1741799240000|2025-03-12 17:07:20|||||||||2
1741799270000|2025-03-12 17:07:50|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|81
1741799280000|2025-03-12 17:08:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1741799300000|2025-03-12 17:08:20|||||||||3
1741799310000|2025-03-12 17:08:30|||||||||9
1741799320000|2025-03-12 17:08:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|22
1741799330000|2025-03-12 17:08:50|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|7
1741799340000|2025-03-12 17:09:00|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|69
1741799350000|2025-03-12 17:09:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1741799360000|2025-03-12 17:09:20|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|20
1741799370000|2025-03-12 17:09:30|22.53|22.37|22.51|22.35|22.53|22.37|22.49|22.33|47
1741799380000|2025-03-12 17:09:40|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|2
1741799390000|2025-03-12 17:09:50|||||||||2
1741799400000|2025-03-12 17:10:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|2
1741799410000|2025-03-12 17:10:10|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|5
1741799420000|2025-03-12 17:10:20|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|11
1741799430000|2025-03-12 17:10:30|22.49|22.33|22.49|22.33|22.53|22.37|22.48|22.32|7
1741799440000|2025-03-12 17:10:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|1
1741799460000|2025-03-12 17:11:00|22.49|22.33|22.53|22.37|22.53|22.37|22.49|22.33|15
1741799470000|2025-03-12 17:11:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|6
1741799490000|2025-03-12 17:11:30|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1741799500000|2025-03-12 17:11:40|||||||||6
1741799510000|2025-03-12 17:11:50|||||||||2
1741799520000|2025-03-12 17:12:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1741799530000|2025-03-12 17:12:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1741799540000|2025-03-12 17:12:20|||||||||27
1741799550000|2025-03-12 17:12:30|||||||||3
1741799560000|2025-03-12 17:12:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|6
1741799570000|2025-03-12 17:12:50|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|6
1741799580000|2025-03-12 17:13:00|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|13
1741799590000|2025-03-12 17:13:10|||||||||1
1741799600000|2025-03-12 17:13:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|20
1741799610000|2025-03-12 17:13:30|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|10
1741799620000|2025-03-12 17:13:40|||||||||3
1741799630000|2025-03-12 17:13:50|||||||||70
1741799640000|2025-03-12 17:14:00|||||||||1
1741799650000|2025-03-12 17:14:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|8
1741799660000|2025-03-12 17:14:20|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|1
1741799670000|2025-03-12 17:14:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|11
1741799680000|2025-03-12 17:14:40|||||||||1
1741799690000|2025-03-12 17:14:50|||||||||4
1741799700000|2025-03-12 17:15:00|||||||||7
1741799710000|2025-03-12 17:15:10|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|12
1741799720000|2025-03-12 17:15:20|||||||||1
1741799730000|2025-03-12 17:15:30|22.47|22.31|22.47|22.31|22.47|22.31|22.43|22.27|19
1741799740000|2025-03-12 17:15:40|22.45|22.29|22.43|22.27|22.47|22.31|22.43|22.27|9
1741799750000|2025-03-12 17:15:50|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|1
1741799760000|2025-03-12 17:16:00|||||||||2
1741799770000|2025-03-12 17:16:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|24
1741799780000|2025-03-12 17:16:20|||||||||1
1741799790000|2025-03-12 17:16:30|||||||||5
1741799800000|2025-03-12 17:16:40|||||||||1
1741799810000|2025-03-12 17:16:50|||||||||2
1741799820000|2025-03-12 17:17:00|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|29
1741799830000|2025-03-12 17:17:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|39
1741799840000|2025-03-12 17:17:20|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|8
1741799850000|2025-03-12 17:17:30|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|2
1741799860000|2025-03-12 17:17:40|||||||||1
1741799880000|2025-03-12 17:18:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|10
1741799890000|2025-03-12 17:18:10|||||||||1
1741799900000|2025-03-12 17:18:20|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|10
1741799910000|2025-03-12 17:18:30|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|22
1741799920000|2025-03-12 17:18:40|||||||||1
1741799930000|2025-03-12 17:18:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|5
1741799940000|2025-03-12 17:19:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|12
1741799950000|2025-03-12 17:19:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|1
1741799960000|2025-03-12 17:19:20|||||||||14
1741799970000|2025-03-12 17:19:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|8
1741799980000|2025-03-12 17:19:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|2
1741799990000|2025-03-12 17:19:50|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741800000000|2025-03-12 17:20:00|||||||||5
1741800010000|2025-03-12 17:20:10|||||||||1
1741800020000|2025-03-12 17:20:20|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|32
1741800030000|2025-03-12 17:20:30|||||||||2
1741800040000|2025-03-12 17:20:40|||||||||1
1741800050000|2025-03-12 17:20:50|||||||||19
1741800070000|2025-03-12 17:21:10|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|21
1741800080000|2025-03-12 17:21:20|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|2
1741800090000|2025-03-12 17:21:30|||||||||2
1741800100000|2025-03-12 17:21:40|||||||||1
1741800110000|2025-03-12 17:21:50|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|11
1741800120000|2025-03-12 17:22:00|||||||||1
1741800130000|2025-03-12 17:22:10|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|49
1741800140000|2025-03-12 17:22:20|||||||||1
1741800150000|2025-03-12 17:22:30|22.34|22.18|22.32|22.16|22.36|22.2|22.32|22.16|9
1741800160000|2025-03-12 17:22:40|||||||||1
1741800170000|2025-03-12 17:22:50|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|2
1741800200000|2025-03-12 17:23:20|||||||||4
1741800230000|2025-03-12 17:23:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|5
1741800240000|2025-03-12 17:24:00|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|6
1741800250000|2025-03-12 17:24:10|||||||||15
1741800260000|2025-03-12 17:24:20|||||||||8
1741800270000|2025-03-12 17:24:30|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|3
1741800280000|2025-03-12 17:24:40|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|4
1741800290000|2025-03-12 17:24:50|||||||||1
1741800300000|2025-03-12 17:25:00|||||||||6
1741800310000|2025-03-12 17:25:10|||||||||7
1741800320000|2025-03-12 17:25:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|7
1741800330000|2025-03-12 17:25:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|12
1741800340000|2025-03-12 17:25:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|10
1741800350000|2025-03-12 17:25:50|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|81
1741800360000|2025-03-12 17:26:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|7
1741800370000|2025-03-12 17:26:10|||||||||9
1741800380000|2025-03-12 17:26:20|||||||||5
1741800390000|2025-03-12 17:26:30|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|8
1741800400000|2025-03-12 17:26:40|||||||||12
1741800410000|2025-03-12 17:26:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|9
1741800420000|2025-03-12 17:27:00|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|7
1741800430000|2025-03-12 17:27:10|||||||||5
1741800440000|2025-03-12 17:27:20|||||||||6
1741800450000|2025-03-12 17:27:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|62
1741800460000|2025-03-12 17:27:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|70
1741800470000|2025-03-12 17:27:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|10
1741800480000|2025-03-12 17:28:00|22.31|22.15|22.31|22.15|22.31|22.15|22.27|22.11|30
1741800490000|2025-03-12 17:28:10|22.27|22.11|22.26|22.1|22.31|22.15|22.26|22.1|12
1741800500000|2025-03-12 17:28:20|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|8
1741800510000|2025-03-12 17:28:30|||||||||10
1741800520000|2025-03-12 17:28:40|||||||||6
1741800530000|2025-03-12 17:28:50|||||||||5
1741800540000|2025-03-12 17:29:00|||||||||10
1741800550000|2025-03-12 17:29:10|||||||||13
1741800560000|2025-03-12 17:29:20|||||||||5
1741800570000|2025-03-12 17:29:30|||||||||13
1741800580000|2025-03-12 17:29:40|||||||||7
1741800590000|2025-03-12 17:29:50|||||||||8
1741800600000|2025-03-12 17:30:00|||||||||5
1741800610000|2025-03-12 17:30:10|22.22|22.06|22.21|22.05|22.24|22.08|22.21|22.05|63
1741800620000|2025-03-12 17:30:20|||||||||8
1741800630000|2025-03-12 17:30:30|||||||||58
1741800640000|2025-03-12 17:30:40|||||||||13
1741800650000|2025-03-12 17:30:50|22.25|22.09|22.21|22.05|22.25|22.09|22.21|22.05|126
1741800660000|2025-03-12 17:31:00|22.25|22.09|22.21|22.05|22.25|22.09|22.21|22.05|51
1741800670000|2025-03-12 17:31:10|||||||||6
1741800680000|2025-03-12 17:31:20|||||||||5
1741800690000|2025-03-12 17:31:30|||||||||18
1741800700000|2025-03-12 17:31:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|8
1741800710000|2025-03-12 17:31:50|||||||||7
1741800720000|2025-03-12 17:32:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|14
1741800730000|2025-03-12 17:32:10|||||||||12
1741800740000|2025-03-12 17:32:20|||||||||9
1741800750000|2025-03-12 17:32:30|||||||||6
1741800760000|2025-03-12 17:32:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|6
1741800770000|2025-03-12 17:32:50|22.21|22.05|22.23|22.07|22.25|22.09|22.21|22.05|74
1741800780000|2025-03-12 17:33:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|8
1741800790000|2025-03-12 17:33:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|5
1741800800000|2025-03-12 17:33:20|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|19
1741800810000|2025-03-12 17:33:30|||||||||8
1741800820000|2025-03-12 17:33:40|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|45
1741800830000|2025-03-12 17:33:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|7
1741800840000|2025-03-12 17:34:00|||||||||13
1741800850000|2025-03-12 17:34:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|14
1741800860000|2025-03-12 17:34:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|7
1741800870000|2025-03-12 17:34:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|6
1741800880000|2025-03-12 17:34:40|||||||||9
1741800890000|2025-03-12 17:34:50|||||||||7
1741800900000|2025-03-12 17:35:00|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|32
1741800910000|2025-03-12 17:35:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|38
1741800920000|2025-03-12 17:35:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|17
1741800930000|2025-03-12 17:35:30|||||||||6
1741800940000|2025-03-12 17:35:40|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|10
1741800950000|2025-03-12 17:35:50|||||||||6
1741800960000|2025-03-12 17:36:00|||||||||6
1741800970000|2025-03-12 17:36:10|||||||||7
1741800980000|2025-03-12 17:36:20|||||||||5
1741800990000|2025-03-12 17:36:30|||||||||31
1741801000000|2025-03-12 17:36:40|||||||||57
1741801010000|2025-03-12 17:36:50|||||||||13
1741801020000|2025-03-12 17:37:00|22.23|22.07|22.21|22.05|22.25|22.09|22.21|22.05|29
1741801030000|2025-03-12 17:37:10|22.25|22.09|22.25|22.09|22.26|22.1|22.25|22.09|65
1741801040000|2025-03-12 17:37:20|22.21|22.05|22.25|22.09|22.25|22.09|22.21|22.05|22
1741801050000|2025-03-12 17:37:30|||||||||7
1741801060000|2025-03-12 17:37:40|||||||||5
1741801070000|2025-03-12 17:37:50|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|15
1741801080000|2025-03-12 17:38:00|||||||||8
1741801090000|2025-03-12 17:38:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|6
1741801100000|2025-03-12 17:38:20|||||||||20
1741801110000|2025-03-12 17:38:30|||||||||6
1741801120000|2025-03-12 17:38:40|||||||||13
1741801130000|2025-03-12 17:38:50|||||||||7
1741801140000|2025-03-12 17:39:00|||||||||7
1741801150000|2025-03-12 17:39:10|||||||||5
1741801160000|2025-03-12 17:39:20|22.25|22.09|22.25|22.09|22.25|22.09|22.21|22.05|64
1741801170000|2025-03-12 17:39:30|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|15
1741801180000|2025-03-12 17:39:40|||||||||15
1741801190000|2025-03-12 17:39:50|||||||||10
1741801200000|2025-03-12 17:40:00|22.25|22.09|22.21|22.05|22.25|22.09|22.21|22.05|33
1741801210000|2025-03-12 17:40:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|26
1741801220000|2025-03-12 17:40:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1741801230000|2025-03-12 17:40:30|22.25|22.09|22.25|22.09|22.26|22.1|22.25|22.09|2
1741801240000|2025-03-12 17:40:40|22.21|22.05|22.25|22.09|22.25|22.09|22.21|22.05|46
1741801250000|2025-03-12 17:40:50|22.23|22.07|22.21|22.05|22.25|22.09|22.21|22.05|21
1741801260000|2025-03-12 17:41:00|22.23|22.07|22.21|22.05|22.25|22.09|22.21|22.05|55
1741801270000|2025-03-12 17:41:10|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|32
1741801280000|2025-03-12 17:41:20|22.25|22.09|22.21|22.05|22.25|22.09|22.21|22.05|5
1741801290000|2025-03-12 17:41:30|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|18
1741801300000|2025-03-12 17:41:40|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|11
1741801310000|2025-03-12 17:41:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|12
1741801320000|2025-03-12 17:42:00|||||||||5
1741801330000|2025-03-12 17:42:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|0
1741801340000|2025-03-12 17:42:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|12
1741801350000|2025-03-12 17:42:30|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|30
1741801370000|2025-03-12 17:42:50|||||||||1
1741801380000|2025-03-12 17:43:00|||||||||1
1741801390000|2025-03-12 17:43:10|||||||||1
1741801400000|2025-03-12 17:43:20|||||||||13
1741801410000|2025-03-12 17:43:30|||||||||3
1741801420000|2025-03-12 17:43:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|15
1741801430000|2025-03-12 17:43:50|||||||||13
1741801440000|2025-03-12 17:44:00|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|11
1741801450000|2025-03-12 17:44:10|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|9
1741801460000|2025-03-12 17:44:20|||||||||1
1741801470000|2025-03-12 17:44:30|||||||||1
1741801490000|2025-03-12 17:44:50|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|55
1741801500000|2025-03-12 17:45:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|3
1741801510000|2025-03-12 17:45:10|||||||||12
1741801520000|2025-03-12 17:45:20|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|0
1741801530000|2025-03-12 17:45:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|1
1741801540000|2025-03-12 17:45:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|95
1741801550000|2025-03-12 17:45:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1741801560000|2025-03-12 17:46:00|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|11
1741801570000|2025-03-12 17:46:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1741801590000|2025-03-12 17:46:30|||||||||2
1741801600000|2025-03-12 17:46:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|12
1741801610000|2025-03-12 17:46:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1741801620000|2025-03-12 17:47:00|||||||||32
1741801630000|2025-03-12 17:47:10|||||||||3
1741801640000|2025-03-12 17:47:20|||||||||5
1741801650000|2025-03-12 17:47:30|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|54
1741801660000|2025-03-12 17:47:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|14
1741801670000|2025-03-12 17:47:50|22.22|22.06|22.21|22.05|22.26|22.1|22.21|22.05|57
1741801680000|2025-03-12 17:48:00|||||||||2
1741801690000|2025-03-12 17:48:10|||||||||1
1741801700000|2025-03-12 17:48:20|||||||||2
1741801720000|2025-03-12 17:48:40|||||||||2
1741801740000|2025-03-12 17:49:00|||||||||3
1741801750000|2025-03-12 17:49:10|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|16
1741801760000|2025-03-12 17:49:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|28
1741801770000|2025-03-12 17:49:30|22.26|22.1|22.26|22.1|22.26|22.1|22.22|22.06|31
1741801780000|2025-03-12 17:49:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|3
1741801800000|2025-03-12 17:50:00|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|79
1741801810000|2025-03-12 17:50:10|||||||||12
1741801820000|2025-03-12 17:50:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|11
1741801830000|2025-03-12 17:50:30|22.32|22.16|22.32|22.16|22.32|22.16|22.28|22.12|56
1741801840000|2025-03-12 17:50:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|6
1741801850000|2025-03-12 17:50:50|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|26
1741801860000|2025-03-12 17:51:00|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|34
1741801870000|2025-03-12 17:51:10|||||||||4
1741801880000|2025-03-12 17:51:20|||||||||2
1741801890000|2025-03-12 17:51:30|||||||||5
1741801900000|2025-03-12 17:51:40|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|8
1741801910000|2025-03-12 17:51:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741801920000|2025-03-12 17:52:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1741801940000|2025-03-12 17:52:20|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|34
1741801950000|2025-03-12 17:52:30|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|23
1741801960000|2025-03-12 17:52:40|22.3|22.14|22.32|22.16|22.32|22.16|22.28|22.12|5
1741801970000|2025-03-12 17:52:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|11
1741801980000|2025-03-12 17:53:00|||||||||3
1741802000000|2025-03-12 17:53:20|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|2
1741802010000|2025-03-12 17:53:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|9
1741802020000|2025-03-12 17:53:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|85
1741802030000|2025-03-12 17:53:50|||||||||17
1741802040000|2025-03-12 17:54:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|33
1741802050000|2025-03-12 17:54:10|||||||||19
1741802060000|2025-03-12 17:54:20|||||||||7
1741802070000|2025-03-12 17:54:30|||||||||2
1741802080000|2025-03-12 17:54:40|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|10
1741802090000|2025-03-12 17:54:50|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|45
1741802100000|2025-03-12 17:55:00|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|21
1741802110000|2025-03-12 17:55:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|10
1741802120000|2025-03-12 17:55:20|22.51|22.35|22.48|22.32|22.53|22.37|22.48|22.32|3
1741802130000|2025-03-12 17:55:30|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|2
1741802140000|2025-03-12 17:55:40|||||||||3
1741802150000|2025-03-12 17:55:50|22.49|22.33|22.53|22.37|22.53|22.37|22.49|22.33|72
1741802160000|2025-03-12 17:56:00|||||||||32
1741802170000|2025-03-12 17:56:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|19
1741802180000|2025-03-12 17:56:20|22.56|22.4|22.54|22.38|22.56|22.4|22.53|22.37|25
1741802190000|2025-03-12 17:56:30|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1741802200000|2025-03-12 17:56:40|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|49
1741802210000|2025-03-12 17:56:50|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|34
1741802220000|2025-03-12 17:57:00|22.56|22.4|22.58|22.42|22.58|22.42|22.54|22.38|12
1741802230000|2025-03-12 17:57:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|4
1741802240000|2025-03-12 17:57:20|22.59|22.43|22.53|22.37|22.59|22.43|22.53|22.37|17
1741802250000|2025-03-12 17:57:30|22.54|22.38|22.59|22.43|22.59|22.43|22.53|22.37|12
1741802270000|2025-03-12 17:57:50|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|4
1741802280000|2025-03-12 17:58:00|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|38
1741802290000|2025-03-12 17:58:10|||||||||14
1741802300000|2025-03-12 17:58:20|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|1
1741802310000|2025-03-12 17:58:30|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|2
1741802320000|2025-03-12 17:58:40|||||||||2
1741802330000|2025-03-12 17:58:50|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|12
1741802340000|2025-03-12 17:59:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741802350000|2025-03-12 17:59:10|22.58|22.42|22.63|22.47|22.64|22.48|22.58|22.42|14
1741802360000|2025-03-12 17:59:20|22.61|22.45|22.59|22.43|22.63|22.47|22.59|22.43|23
1741802370000|2025-03-12 17:59:30|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|2
1741802380000|2025-03-12 17:59:40|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|3
1741802390000|2025-03-12 17:59:50|22.61|22.45|22.63|22.47|22.64|22.48|22.59|22.43|12
1741802400000|2025-03-12 18:00:00|22.61|22.45|22.59|22.43|22.64|22.48|22.59|22.43|9
1741802410000|2025-03-12 18:00:10|22.58|22.42|22.58|22.42|22.58|22.42|22.54|22.38|88
1741802420000|2025-03-12 18:00:20|22.53|22.37|22.53|22.37|22.58|22.42|22.53|22.37|18
1741802430000|2025-03-12 18:00:30|22.55|22.39|22.53|22.37|22.58|22.42|22.53|22.37|17
1741802450000|2025-03-12 18:00:50|||||||||2
1741802460000|2025-03-12 18:01:00|22.5|22.34|22.5|22.34|22.53|22.37|22.48|22.32|30
1741802470000|2025-03-12 18:01:10|22.48|22.32|22.48|22.32|22.53|22.37|22.48|22.32|18
1741802480000|2025-03-12 18:01:20|||||||||2
1741802490000|2025-03-12 18:01:30|||||||||1
1741802500000|2025-03-12 18:01:40|||||||||1
1741802510000|2025-03-12 18:01:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1741802520000|2025-03-12 18:02:00|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|39
1741802530000|2025-03-12 18:02:10|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|2
1741802540000|2025-03-12 18:02:20|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|47
1741802550000|2025-03-12 18:02:30|||||||||4
1741802560000|2025-03-12 18:02:40|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|5
1741802570000|2025-03-12 18:02:50|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|3
1741802580000|2025-03-12 18:03:00|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|18
1741802600000|2025-03-12 18:03:20|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|28
1741802610000|2025-03-12 18:03:30|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1741802620000|2025-03-12 18:03:40|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|6
1741802630000|2025-03-12 18:03:50|||||||||8
1741802640000|2025-03-12 18:04:00|||||||||6
1741802650000|2025-03-12 18:04:10|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|36
1741802660000|2025-03-12 18:04:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1741802670000|2025-03-12 18:04:30|22.43|22.27|22.45|22.29|22.47|22.31|22.43|22.27|25
1741802680000|2025-03-12 18:04:40|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|8
1741802690000|2025-03-12 18:04:50|||||||||1
1741802700000|2025-03-12 18:05:00|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|40
1741802710000|2025-03-12 18:05:10|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|17
1741802730000|2025-03-12 18:05:30|22.53|22.37|22.53|22.37|22.53|22.37|22.48|22.32|20
1741802740000|2025-03-12 18:05:40|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|2
1741802750000|2025-03-12 18:05:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|49
1741802760000|2025-03-12 18:06:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|17
1741802770000|2025-03-12 18:06:10|||||||||4
1741802780000|2025-03-12 18:06:20|||||||||4
1741802790000|2025-03-12 18:06:30|||||||||1
1741802800000|2025-03-12 18:06:40|||||||||2
1741802810000|2025-03-12 18:06:50|||||||||1
1741802830000|2025-03-12 18:07:10|||||||||13
1741802840000|2025-03-12 18:07:20|22.55|22.39|22.53|22.37|22.58|22.42|22.53|22.37|13
1741802860000|2025-03-12 18:07:40|||||||||2
1741802870000|2025-03-12 18:07:50|||||||||3
1741802880000|2025-03-12 18:08:00|||||||||8
1741802890000|2025-03-12 18:08:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|9
1741802900000|2025-03-12 18:08:20|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|13
1741802920000|2025-03-12 18:08:40|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|7
1741802930000|2025-03-12 18:08:50|||||||||1
1741802940000|2025-03-12 18:09:00|||||||||6
1741802950000|2025-03-12 18:09:10|22.53|22.37|22.53|22.37|22.53|22.37|22.5|22.34|3
1741802960000|2025-03-12 18:09:20|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|5
1741802970000|2025-03-12 18:09:30|||||||||2
1741802980000|2025-03-12 18:09:40|||||||||1
1741802990000|2025-03-12 18:09:50|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|9
1741803000000|2025-03-12 18:10:00|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|44
1741803010000|2025-03-12 18:10:10|22.45|22.29|22.47|22.31|22.47|22.31|22.43|22.27|2
1741803020000|2025-03-12 18:10:20|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|3
1741803030000|2025-03-12 18:10:30|||||||||1
1741803040000|2025-03-12 18:10:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|9
1741803050000|2025-03-12 18:10:50|22.41|22.25|22.41|22.25|22.41|22.25|22.37|22.21|24
1741803060000|2025-03-12 18:11:00|22.39|22.23|22.37|22.21|22.41|22.25|22.37|22.21|23
1741803070000|2025-03-12 18:11:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|20
1741803080000|2025-03-12 18:11:20|22.32|22.16|22.37|22.21|22.37|22.21|22.31|22.15|11
1741803090000|2025-03-12 18:11:30|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|58
1741803100000|2025-03-12 18:11:40|||||||||12
1741803110000|2025-03-12 18:11:50|||||||||7
1741803120000|2025-03-12 18:12:00|||||||||37
1741803130000|2025-03-12 18:12:10|22.39|22.23|22.39|22.23|22.42|22.26|22.37|22.21|49
1741803140000|2025-03-12 18:12:20|22.41|22.25|22.41|22.25|22.41|22.25|22.37|22.21|8
1741803150000|2025-03-12 18:12:30|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|68
1741803160000|2025-03-12 18:12:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1741803170000|2025-03-12 18:12:50|||||||||60
1741803180000|2025-03-12 18:13:00|22.41|22.25|22.37|22.21|22.42|22.26|22.36|22.2|18
1741803190000|2025-03-12 18:13:10|||||||||1
1741803200000|2025-03-12 18:13:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|19
1741803210000|2025-03-12 18:13:30|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|17
1741803220000|2025-03-12 18:13:40|||||||||1
1741803230000|2025-03-12 18:13:50|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|24
1741803240000|2025-03-12 18:14:00|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|20
1741803250000|2025-03-12 18:14:10|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|1
1741803260000|2025-03-12 18:14:20|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|78
1741803270000|2025-03-12 18:14:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1741803280000|2025-03-12 18:14:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|2
1741803290000|2025-03-12 18:14:50|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|10
1741803300000|2025-03-12 18:15:00|||||||||1
1741803310000|2025-03-12 18:15:10|22.36|22.2|22.32|22.16|22.37|22.21|22.32|22.16|8
1741803320000|2025-03-12 18:15:20|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|31
1741803330000|2025-03-12 18:15:30|||||||||5
1741803340000|2025-03-12 18:15:40|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|13
1741803350000|2025-03-12 18:15:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1741803360000|2025-03-12 18:16:00|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|1
1741803370000|2025-03-12 18:16:10|||||||||1
1741803380000|2025-03-12 18:16:20|22.38|22.22|22.38|22.22|22.42|22.26|22.37|22.21|15
1741803390000|2025-03-12 18:16:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|3
1741803400000|2025-03-12 18:16:40|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|11
1741803410000|2025-03-12 18:16:50|||||||||3
1741803420000|2025-03-12 18:17:00|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|19
1741803430000|2025-03-12 18:17:10|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|3
1741803440000|2025-03-12 18:17:20|||||||||2
1741803450000|2025-03-12 18:17:30|||||||||11
1741803460000|2025-03-12 18:17:40|22.4|22.24|22.4|22.24|22.42|22.26|22.38|22.22|13
1741803470000|2025-03-12 18:17:50|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|108
1741803480000|2025-03-12 18:18:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|3
1741803490000|2025-03-12 18:18:10|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|4
1741803500000|2025-03-12 18:18:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|35
1741803510000|2025-03-12 18:18:30|22.37|22.21|22.43|22.27|22.43|22.27|22.37|22.21|26
1741803520000|2025-03-12 18:18:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|24
1741803530000|2025-03-12 18:18:50|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|24
1741803540000|2025-03-12 18:19:00|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|58
1741803550000|2025-03-12 18:19:10|||||||||1
1741803560000|2025-03-12 18:19:20|||||||||1
1741803570000|2025-03-12 18:19:30|22.42|22.26|22.42|22.26|22.43|22.27|22.38|22.22|10
1741803580000|2025-03-12 18:19:40|22.38|22.22|22.4|22.24|22.42|22.26|22.38|22.22|3
1741803590000|2025-03-12 18:19:50|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|5
1741803600000|2025-03-12 18:20:00|||||||||18
1741803610000|2025-03-12 18:20:10|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741803620000|2025-03-12 18:20:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|1
1741803630000|2025-03-12 18:20:30|||||||||1
1741803640000|2025-03-12 18:20:40|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|7
1741803650000|2025-03-12 18:20:50|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|10
1741803660000|2025-03-12 18:21:00|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|16
1741803670000|2025-03-12 18:21:10|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|2
1741803680000|2025-03-12 18:21:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741803690000|2025-03-12 18:21:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|4
1741803700000|2025-03-12 18:21:40|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|54
1741803710000|2025-03-12 18:21:50|||||||||13
1741803730000|2025-03-12 18:22:10|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|9
1741803740000|2025-03-12 18:22:20|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|2
1741803750000|2025-03-12 18:22:30|||||||||8
1741803760000|2025-03-12 18:22:40|||||||||10
1741803770000|2025-03-12 18:22:50|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|15
1741803780000|2025-03-12 18:23:00|||||||||4
1741803790000|2025-03-12 18:23:10|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1741803820000|2025-03-12 18:23:40|||||||||33
1741803830000|2025-03-12 18:23:50|||||||||3
1741803840000|2025-03-12 18:24:00|||||||||1
1741803850000|2025-03-12 18:24:10|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|33
1741803860000|2025-03-12 18:24:20|||||||||2
1741803870000|2025-03-12 18:24:30|||||||||2
1741803890000|2025-03-12 18:24:50|||||||||5
1741803920000|2025-03-12 18:25:20|||||||||27
1741803930000|2025-03-12 18:25:30|||||||||4
1741803950000|2025-03-12 18:25:50|||||||||1
1741803970000|2025-03-12 18:26:10|||||||||9
1741803980000|2025-03-12 18:26:20|||||||||5
1741803990000|2025-03-12 18:26:30|||||||||4
1741804010000|2025-03-12 18:26:50|||||||||24
1741804030000|2025-03-12 18:27:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|23
1741804040000|2025-03-12 18:27:20|||||||||1
1741804050000|2025-03-12 18:27:30|||||||||21
1741804060000|2025-03-12 18:27:40|||||||||5
1741804070000|2025-03-12 18:27:50|||||||||6
1741804080000|2025-03-12 18:28:00|||||||||21
1741804090000|2025-03-12 18:28:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|76
1741804100000|2025-03-12 18:28:20|||||||||58
1741804110000|2025-03-12 18:28:30|||||||||2
1741804130000|2025-03-12 18:28:50|||||||||2
1741804160000|2025-03-12 18:29:20|||||||||3
1741804170000|2025-03-12 18:29:30|||||||||22
1741804180000|2025-03-12 18:29:40|||||||||4
1741804190000|2025-03-12 18:29:50|||||||||17
1741804200000|2025-03-12 18:30:00|||||||||32
1741804210000|2025-03-12 18:30:10|||||||||5
1741804220000|2025-03-12 18:30:20|||||||||16
1741804230000|2025-03-12 18:30:30|||||||||17
1741804240000|2025-03-12 18:30:40|||||||||25
1741804250000|2025-03-12 18:30:50|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|85
1741804260000|2025-03-12 18:31:00|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|10
1741804270000|2025-03-12 18:31:10|||||||||44
1741804280000|2025-03-12 18:31:20|||||||||1
1741804300000|2025-03-12 18:31:40|||||||||8
1741804310000|2025-03-12 18:31:50|||||||||14
1741804320000|2025-03-12 18:32:00|||||||||5
1741804330000|2025-03-12 18:32:10|22.37|22.21|22.37|22.21|22.37|22.21|22.32|22.16|21
1741804340000|2025-03-12 18:32:20|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|24
1741804350000|2025-03-12 18:32:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|13
1741804360000|2025-03-12 18:32:40|||||||||6
1741804370000|2025-03-12 18:32:50|||||||||19
1741804380000|2025-03-12 18:33:00|||||||||3
1741804390000|2025-03-12 18:33:10|||||||||7
1741804400000|2025-03-12 18:33:20|||||||||2
1741804410000|2025-03-12 18:33:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|6
1741804420000|2025-03-12 18:33:40|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|49
1741804430000|2025-03-12 18:33:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|14
1741804440000|2025-03-12 18:34:00|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|4
1741804450000|2025-03-12 18:34:10|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|9
1741804460000|2025-03-12 18:34:20|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|23
1741804470000|2025-03-12 18:34:30|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|3
1741804480000|2025-03-12 18:34:40|||||||||1
1741804490000|2025-03-12 18:34:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|12
1741804500000|2025-03-12 18:35:00|||||||||20
1741804510000|2025-03-12 18:35:10|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|56
1741804520000|2025-03-12 18:35:20|||||||||11
1741804530000|2025-03-12 18:35:30|||||||||5
1741804540000|2025-03-12 18:35:40|||||||||19
1741804550000|2025-03-12 18:35:50|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|9
1741804560000|2025-03-12 18:36:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|15
1741804570000|2025-03-12 18:36:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|5
1741804580000|2025-03-12 18:36:20|||||||||16
1741804590000|2025-03-12 18:36:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|14
1741804600000|2025-03-12 18:36:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|6
1741804610000|2025-03-12 18:36:50|||||||||4
1741804620000|2025-03-12 18:37:00|22.23|22.07|22.21|22.05|22.25|22.09|22.21|22.05|36
1741804630000|2025-03-12 18:37:10|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|20
1741804640000|2025-03-12 18:37:20|||||||||8
1741804650000|2025-03-12 18:37:30|||||||||4
1741804660000|2025-03-12 18:37:40|||||||||6
1741804670000|2025-03-12 18:37:50|||||||||10
1741804680000|2025-03-12 18:38:00|||||||||18
1741804690000|2025-03-12 18:38:10|||||||||16
1741804700000|2025-03-12 18:38:20|||||||||7
1741804710000|2025-03-12 18:38:30|||||||||15
1741804720000|2025-03-12 18:38:40|||||||||22
1741804730000|2025-03-12 18:38:50|||||||||24
1741804740000|2025-03-12 18:39:00|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|12
1741804750000|2025-03-12 18:39:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|13
1741804760000|2025-03-12 18:39:20|||||||||18
1741804770000|2025-03-12 18:39:30|||||||||5
1741804780000|2025-03-12 18:39:40|||||||||20
1741804790000|2025-03-12 18:39:50|||||||||8
1741804800000|2025-03-12 18:40:00|||||||||5
1741804810000|2025-03-12 18:40:10|||||||||5
1741804820000|2025-03-12 18:40:20|22.17|22.01|22.21|22.05|22.21|22.05|22.16|22|68
1741804830000|2025-03-12 18:40:30|||||||||4
1741804840000|2025-03-12 18:40:40|||||||||6
1741804850000|2025-03-12 18:40:50|||||||||15
1741804860000|2025-03-12 18:41:00|||||||||4
1741804870000|2025-03-12 18:41:10|||||||||16
1741804880000|2025-03-12 18:41:20|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|25
1741804890000|2025-03-12 18:41:30|||||||||11
1741804900000|2025-03-12 18:41:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|11
1741804910000|2025-03-12 18:41:50|||||||||16
1741804920000|2025-03-12 18:42:00|||||||||22
1741804930000|2025-03-12 18:42:10|||||||||10
1741804940000|2025-03-12 18:42:20|||||||||11
1741804950000|2025-03-12 18:42:30|||||||||4
1741804960000|2025-03-12 18:42:40|||||||||12
1741804970000|2025-03-12 18:42:50|||||||||21
1741804980000|2025-03-12 18:43:00|||||||||4
1741804990000|2025-03-12 18:43:10|||||||||2
1741805000000|2025-03-12 18:43:20|||||||||4
1741805010000|2025-03-12 18:43:30|||||||||21
1741805020000|2025-03-12 18:43:40|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|51
1741805030000|2025-03-12 18:43:50|||||||||24
1741805040000|2025-03-12 18:44:00|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|22
1741805050000|2025-03-12 18:44:10|||||||||10
1741805060000|2025-03-12 18:44:20|||||||||18
1741805070000|2025-03-12 18:44:30|||||||||7
1741805080000|2025-03-12 18:44:40|||||||||4
1741805090000|2025-03-12 18:44:50|||||||||11
1741805100000|2025-03-12 18:45:00|22.21|22.05|22.2|22.04|22.21|22.05|22.2|22.04|12
1741805110000|2025-03-12 18:45:10|22.21|22.05|22.2|22.04|22.21|22.05|22.2|22.04|9
1741805120000|2025-03-12 18:45:20|||||||||105
1741805130000|2025-03-12 18:45:30|||||||||9
1741805140000|2025-03-12 18:45:40|||||||||30
1741805150000|2025-03-12 18:45:50|||||||||6
1741805160000|2025-03-12 18:46:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|14
1741805170000|2025-03-12 18:46:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|7
1741805180000|2025-03-12 18:46:20|||||||||7
1741805190000|2025-03-12 18:46:30|||||||||9
1741805200000|2025-03-12 18:46:40|||||||||12
1741805210000|2025-03-12 18:46:50|||||||||9
1741805220000|2025-03-12 18:47:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|9
1741805230000|2025-03-12 18:47:10|||||||||16
1741805240000|2025-03-12 18:47:20|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|17
1741805250000|2025-03-12 18:47:30|||||||||3
1741805260000|2025-03-12 18:47:40|||||||||7
1741805270000|2025-03-12 18:47:50|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|35
1741805280000|2025-03-12 18:48:00|||||||||54
1741805290000|2025-03-12 18:48:10|||||||||9
1741805300000|2025-03-12 18:48:20|||||||||15
1741805310000|2025-03-12 18:48:30|||||||||5
1741805320000|2025-03-12 18:48:40|||||||||3
1741805330000|2025-03-12 18:48:50|||||||||5
1741805340000|2025-03-12 18:49:00|||||||||6
1741805350000|2025-03-12 18:49:10|||||||||17
1741805360000|2025-03-12 18:49:20|||||||||10
1741805370000|2025-03-12 18:49:30|||||||||9
1741805380000|2025-03-12 18:49:40|||||||||8
1741805390000|2025-03-12 18:49:50|||||||||6
1741805400000|2025-03-12 18:50:00|||||||||5
1741805410000|2025-03-12 18:50:10|||||||||2
1741805420000|2025-03-12 18:50:20|22.09|21.93|22.09|21.93|22.14|21.98|22.09|21.93|110
1741805430000|2025-03-12 18:50:30|||||||||1
1741805440000|2025-03-12 18:50:40|22.1|21.94|22.14|21.98|22.14|21.98|22.1|21.94|46
1741805450000|2025-03-12 18:50:50|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|27
1741805460000|2025-03-12 18:51:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|9
1741805480000|2025-03-12 18:51:20|||||||||8
1741805490000|2025-03-12 18:51:30|||||||||5
1741805500000|2025-03-12 18:51:40|||||||||9
1741805510000|2025-03-12 18:51:50|||||||||6
1741805520000|2025-03-12 18:52:00|||||||||7
1741805530000|2025-03-12 18:52:10|||||||||5
1741805540000|2025-03-12 18:52:20|||||||||13
1741805550000|2025-03-12 18:52:30|||||||||5
1741805560000|2025-03-12 18:52:40|||||||||8
1741805570000|2025-03-12 18:52:50|||||||||6
1741805580000|2025-03-12 18:53:00|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|13
1741805590000|2025-03-12 18:53:10|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|29
1741805600000|2025-03-12 18:53:20|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|5
1741805610000|2025-03-12 18:53:30|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|8
1741805620000|2025-03-12 18:53:40|||||||||18
1741805630000|2025-03-12 18:53:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|62
1741805640000|2025-03-12 18:54:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|19
1741805650000|2025-03-12 18:54:10|||||||||16
1741805660000|2025-03-12 18:54:20|||||||||16
1741805670000|2025-03-12 18:54:30|||||||||22
1741805680000|2025-03-12 18:54:40|||||||||10
1741805690000|2025-03-12 18:54:50|||||||||106
1741805700000|2025-03-12 18:55:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|36
1741805710000|2025-03-12 18:55:10|||||||||6
1741805720000|2025-03-12 18:55:20|||||||||66
1741805730000|2025-03-12 18:55:30|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|13
1741805740000|2025-03-12 18:55:40|||||||||5
1741805750000|2025-03-12 18:55:50|||||||||5
1741805760000|2025-03-12 18:56:00|||||||||4
1741805770000|2025-03-12 18:56:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|9
1741805780000|2025-03-12 18:56:20|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|6
1741805790000|2025-03-12 18:56:30|||||||||7
1741805800000|2025-03-12 18:56:40|||||||||5
1741805810000|2025-03-12 18:56:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|13
1741805820000|2025-03-12 18:57:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|31
1741805830000|2025-03-12 18:57:10|||||||||3
1741805870000|2025-03-12 18:57:50|||||||||3
1741805880000|2025-03-12 18:58:00|||||||||1
1741805890000|2025-03-12 18:58:10|||||||||2
1741805900000|2025-03-12 18:58:20|||||||||1
1741805910000|2025-03-12 18:58:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|7
1741805920000|2025-03-12 18:58:40|||||||||20
1741805930000|2025-03-12 18:58:50|||||||||9
1741805940000|2025-03-12 18:59:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|16
1741805950000|2025-03-12 18:59:10|||||||||8
1741805960000|2025-03-12 18:59:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741805970000|2025-03-12 18:59:30|||||||||6
1741805980000|2025-03-12 18:59:40|||||||||3
1741805990000|2025-03-12 18:59:50|||||||||53
1741806000000|2025-03-12 19:00:00|||||||||19
1741806010000|2025-03-12 19:00:10|||||||||3
1741806020000|2025-03-12 19:00:20|||||||||60
1741806030000|2025-03-12 19:00:30|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|13
1741806040000|2025-03-12 19:00:40|||||||||9
1741806050000|2025-03-12 19:00:50|||||||||6
1741806060000|2025-03-12 19:01:00|||||||||54
1741806070000|2025-03-12 19:01:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|11
1741806080000|2025-03-12 19:01:20|||||||||8
1741806090000|2025-03-12 19:01:30|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|6
1741806100000|2025-03-12 19:01:40|22.2|22.04|22.22|22.06|22.24|22.08|22.19|22.03|81
1741806110000|2025-03-12 19:01:50|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|10
1741806120000|2025-03-12 19:02:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|24
1741806130000|2025-03-12 19:02:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|5
1741806140000|2025-03-12 19:02:20|||||||||4
1741806160000|2025-03-12 19:02:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|1
1741806170000|2025-03-12 19:02:50|||||||||1
1741806180000|2025-03-12 19:03:00|||||||||11
1741806190000|2025-03-12 19:03:10|||||||||5
1741806200000|2025-03-12 19:03:20|||||||||13
1741806210000|2025-03-12 19:03:30|||||||||10
1741806220000|2025-03-12 19:03:40|||||||||1
1741806230000|2025-03-12 19:03:50|||||||||9
1741806240000|2025-03-12 19:04:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|3
1741806250000|2025-03-12 19:04:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|13
1741806260000|2025-03-12 19:04:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|6
1741806270000|2025-03-12 19:04:30|||||||||2
1741806280000|2025-03-12 19:04:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|6
1741806290000|2025-03-12 19:04:50|||||||||1
1741806300000|2025-03-12 19:05:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|14
1741806310000|2025-03-12 19:05:10|||||||||7
1741806320000|2025-03-12 19:05:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|20
1741806330000|2025-03-12 19:05:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|14
1741806340000|2025-03-12 19:05:40|||||||||5
1741806350000|2025-03-12 19:05:50|||||||||31
1741806360000|2025-03-12 19:06:00|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|252
1741806370000|2025-03-12 19:06:10|22.14|21.98|22.18|22.02|22.18|22.02|22.13|21.97|39
1741806380000|2025-03-12 19:06:20|||||||||6
1741806390000|2025-03-12 19:06:30|||||||||39
1741806400000|2025-03-12 19:06:40|||||||||8
1741806410000|2025-03-12 19:06:50|||||||||14
1741806420000|2025-03-12 19:07:00|||||||||16
1741806430000|2025-03-12 19:07:10|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|137
1741806440000|2025-03-12 19:07:20|||||||||15
1741806450000|2025-03-12 19:07:30|||||||||69
1741806460000|2025-03-12 19:07:40|||||||||3
1741806470000|2025-03-12 19:07:50|22.13|21.97|22.13|21.97|22.18|22.02|22.13|21.97|19
1741806480000|2025-03-12 19:08:00|22.16|22|22.13|21.97|22.18|22.02|22.13|21.97|20
1741806490000|2025-03-12 19:08:10|22.16|22|22.18|22.02|22.18|22.02|22.13|21.97|23
1741806500000|2025-03-12 19:08:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|108
1741806510000|2025-03-12 19:08:30|||||||||17
1741806520000|2025-03-12 19:08:40|||||||||6
1741806530000|2025-03-12 19:08:50|||||||||18
1741806540000|2025-03-12 19:09:00|||||||||13
1741806550000|2025-03-12 19:09:10|||||||||101
1741806560000|2025-03-12 19:09:20|||||||||22
1741806570000|2025-03-12 19:09:30|||||||||6
1741806580000|2025-03-12 19:09:40|||||||||4
1741806590000|2025-03-12 19:09:50|||||||||36
1741806600000|2025-03-12 19:10:00|||||||||22
1741806610000|2025-03-12 19:10:10|||||||||10
1741806620000|2025-03-12 19:10:20|||||||||5
1741806630000|2025-03-12 19:10:30|||||||||28
1741806640000|2025-03-12 19:10:40|||||||||43
1741806650000|2025-03-12 19:10:50|||||||||123
1741806660000|2025-03-12 19:11:00|||||||||23
1741806670000|2025-03-12 19:11:10|||||||||22
1741806680000|2025-03-12 19:11:20|||||||||21
1741806690000|2025-03-12 19:11:30|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|70
1741806700000|2025-03-12 19:11:40|||||||||14
1741806710000|2025-03-12 19:11:50|||||||||19
1741806720000|2025-03-12 19:12:00|||||||||20
1741806730000|2025-03-12 19:12:10|||||||||38
1741806740000|2025-03-12 19:12:20|||||||||19
1741806750000|2025-03-12 19:12:30|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|58
1741806760000|2025-03-12 19:12:40|||||||||27
1741806770000|2025-03-12 19:12:50|||||||||28
1741806780000|2025-03-12 19:13:00|||||||||18
1741806790000|2025-03-12 19:13:10|||||||||9
1741806800000|2025-03-12 19:13:20|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|365
1741806810000|2025-03-12 19:13:30|||||||||21
1741806820000|2025-03-12 19:13:40|||||||||3
1741806830000|2025-03-12 19:13:50|||||||||26
1741806840000|2025-03-12 19:14:00|||||||||17
1741806850000|2025-03-12 19:14:10|||||||||16
1741806860000|2025-03-12 19:14:20|||||||||78
1741806870000|2025-03-12 19:14:30|||||||||14
1741806880000|2025-03-12 19:14:40|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|21
1741806890000|2025-03-12 19:14:50|||||||||22
1741806900000|2025-03-12 19:15:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|115
1741806910000|2025-03-12 19:15:10|||||||||18
1741806920000|2025-03-12 19:15:20|||||||||10
1741806930000|2025-03-12 19:15:30|||||||||6
1741806940000|2025-03-12 19:15:40|||||||||5
1741806950000|2025-03-12 19:15:50|||||||||12
1741806960000|2025-03-12 19:16:00|||||||||11
1741806970000|2025-03-12 19:16:10|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|49
1741806980000|2025-03-12 19:16:20|22.14|21.98|22.13|21.97|22.18|22.02|22.13|21.97|111
1741806990000|2025-03-12 19:16:30|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|57
1741807000000|2025-03-12 19:16:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|34
1741807010000|2025-03-12 19:16:50|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|16
1741807020000|2025-03-12 19:17:00|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|9
1741807030000|2025-03-12 19:17:10|||||||||23
1741807040000|2025-03-12 19:17:20|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|48
1741807050000|2025-03-12 19:17:30|||||||||7
1741807060000|2025-03-12 19:17:40|||||||||7
1741807070000|2025-03-12 19:17:50|||||||||3
1741807080000|2025-03-12 19:18:00|||||||||109
1741807090000|2025-03-12 19:18:10|||||||||205
1741807100000|2025-03-12 19:18:20|||||||||9
1741807110000|2025-03-12 19:18:30|||||||||32
1741807120000|2025-03-12 19:18:40|||||||||6
1741807130000|2025-03-12 19:18:50|||||||||38
1741807140000|2025-03-12 19:19:00|||||||||5
1741807150000|2025-03-12 19:19:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|35
1741807160000|2025-03-12 19:19:20|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|61
1741807170000|2025-03-12 19:19:30|||||||||93
1741807180000|2025-03-12 19:19:40|||||||||37
1741807190000|2025-03-12 19:19:50|||||||||3
1741807200000|2025-03-12 19:20:00|||||||||7
1741807210000|2025-03-12 19:20:10|||||||||3
1741807230000|2025-03-12 19:20:30|||||||||51
1741807240000|2025-03-12 19:20:40|||||||||5
1741807250000|2025-03-12 19:20:50|||||||||8
1741807260000|2025-03-12 19:21:00|||||||||11
1741807270000|2025-03-12 19:21:10|22.08|21.92|22.08|21.92|22.08|21.92|22.03|21.87|36
1741807280000|2025-03-12 19:21:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|44
1741807290000|2025-03-12 19:21:30|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|31
1741807300000|2025-03-12 19:21:40|22.11|21.95|22.08|21.92|22.13|21.97|22.08|21.92|22
1741807310000|2025-03-12 19:21:50|||||||||21
1741807320000|2025-03-12 19:22:00|22.09|21.93|22.13|21.97|22.14|21.98|22.09|21.93|10
1741807330000|2025-03-12 19:22:10|22.14|21.98|22.19|22.03|22.19|22.03|22.13|21.97|35
1741807340000|2025-03-12 19:22:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|79
1741807350000|2025-03-12 19:22:30|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|23
1741807360000|2025-03-12 19:22:40|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|4
1741807370000|2025-03-12 19:22:50|||||||||1
1741807380000|2025-03-12 19:23:00|||||||||15
1741807390000|2025-03-12 19:23:10|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|12
1741807400000|2025-03-12 19:23:20|22.15|21.99|22.19|22.03|22.2|22.04|22.15|21.99|30
1741807410000|2025-03-12 19:23:30|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|77
1741807420000|2025-03-12 19:23:40|||||||||16
1741807430000|2025-03-12 19:23:50|22.14|21.98|22.14|21.98|22.15|21.99|22.14|21.98|15
1741807440000|2025-03-12 19:24:00|||||||||3
1741807450000|2025-03-12 19:24:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741807470000|2025-03-12 19:24:30|||||||||82
1741807480000|2025-03-12 19:24:40|||||||||53
1741807490000|2025-03-12 19:24:50|||||||||11
1741807500000|2025-03-12 19:25:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|11
1741807510000|2025-03-12 19:25:10|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|12
1741807520000|2025-03-12 19:25:20|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|28
1741807530000|2025-03-12 19:25:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|9
1741807540000|2025-03-12 19:25:40|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|3
1741807550000|2025-03-12 19:25:50|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|10
1741807560000|2025-03-12 19:26:00|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|1
1741807570000|2025-03-12 19:26:10|||||||||1
1741807580000|2025-03-12 19:26:20|||||||||13
1741807590000|2025-03-12 19:26:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|11
1741807600000|2025-03-12 19:26:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|12
1741807610000|2025-03-12 19:26:50|||||||||4
1741807620000|2025-03-12 19:27:00|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|15
1741807630000|2025-03-12 19:27:10|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|59
1741807650000|2025-03-12 19:27:30|22.13|21.97|22.13|21.97|22.13|21.97|22.09|21.93|16
1741807660000|2025-03-12 19:27:40|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|5
1741807680000|2025-03-12 19:28:00|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|24
1741807690000|2025-03-12 19:28:10|||||||||1
1741807710000|2025-03-12 19:28:30|||||||||5
1741807720000|2025-03-12 19:28:40|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|8
1741807730000|2025-03-12 19:28:50|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|8
1741807740000|2025-03-12 19:29:00|22.09|21.93|22.09|21.93|22.13|21.97|22.09|21.93|48
1741807750000|2025-03-12 19:29:10|||||||||2
1741807770000|2025-03-12 19:29:30|||||||||16
1741807780000|2025-03-12 19:29:40|||||||||2
1741807790000|2025-03-12 19:29:50|22.1|21.94|22.1|21.94|22.14|21.98|22.1|21.94|32
1741807800000|2025-03-12 19:30:00|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|17
1741807810000|2025-03-12 19:30:10|||||||||77
1741807820000|2025-03-12 19:30:20|||||||||2
1741807840000|2025-03-12 19:30:40|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|92
1741807850000|2025-03-12 19:30:50|||||||||3
1741807860000|2025-03-12 19:31:00|||||||||2
1741807870000|2025-03-12 19:31:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|120
1741807880000|2025-03-12 19:31:20|22|21.84|21.99|21.83|22|21.84|21.99|21.83|175
1741807890000|2025-03-12 19:31:30|22|21.84|22.04|21.88|22.04|21.88|22|21.84|58
1741807900000|2025-03-12 19:31:40|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|101
1741807910000|2025-03-12 19:31:50|||||||||3
1741807920000|2025-03-12 19:32:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|8
1741807930000|2025-03-12 19:32:10|||||||||3
1741807940000|2025-03-12 19:32:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|10
1741807950000|2025-03-12 19:32:30|||||||||20
1741807960000|2025-03-12 19:32:40|||||||||25
1741807970000|2025-03-12 19:32:50|||||||||5
1741807980000|2025-03-12 19:33:00|||||||||6
1741807990000|2025-03-12 19:33:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|10
1741808000000|2025-03-12 19:33:20|||||||||11
1741808010000|2025-03-12 19:33:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|14
1741808020000|2025-03-12 19:33:40|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|20
1741808030000|2025-03-12 19:33:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|4
1741808040000|2025-03-12 19:34:00|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|10
1741808060000|2025-03-12 19:34:20|||||||||9
1741808070000|2025-03-12 19:34:30|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|9
1741808080000|2025-03-12 19:34:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|49
1741808090000|2025-03-12 19:34:50|||||||||11
1741808100000|2025-03-12 19:35:00|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|60
1741808110000|2025-03-12 19:35:10|22.1|21.94|22.1|21.94|22.1|21.94|22.06|21.9|24
1741808120000|2025-03-12 19:35:20|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|33
1741808130000|2025-03-12 19:35:30|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|8
1741808140000|2025-03-12 19:35:40|||||||||13
1741808150000|2025-03-12 19:35:50|||||||||13
1741808160000|2025-03-12 19:36:00|22.16|22|22.16|22|22.16|22|22.16|22|65
1741808170000|2025-03-12 19:36:10|||||||||6
1741808180000|2025-03-12 19:36:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|20
1741808190000|2025-03-12 19:36:30|22.16|22|22.16|22|22.16|22|22.15|21.99|27
1741808200000|2025-03-12 19:36:40|||||||||15
1741808210000|2025-03-12 19:36:50|22.15|21.99|22.15|21.99|22.16|22|22.15|21.99|71
1741808220000|2025-03-12 19:37:00|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|52
1741808230000|2025-03-12 19:37:10|22.11|21.95|22.1|21.94|22.11|21.95|22.05|21.89|156
1741808240000|2025-03-12 19:37:20|||||||||4
1741808250000|2025-03-12 19:37:30|||||||||6
1741808260000|2025-03-12 19:37:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|11
1741808270000|2025-03-12 19:37:50|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|11
1741808280000|2025-03-12 19:38:00|||||||||63
1741808290000|2025-03-12 19:38:10|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|166
1741808300000|2025-03-12 19:38:20|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|8
1741808310000|2025-03-12 19:38:30|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|4
1741808320000|2025-03-12 19:38:40|||||||||12
1741808330000|2025-03-12 19:38:50|||||||||2
1741808340000|2025-03-12 19:39:00|||||||||6
1741808350000|2025-03-12 19:39:10|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|7
1741808360000|2025-03-12 19:39:20|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|44
1741808370000|2025-03-12 19:39:30|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|1
1741808380000|2025-03-12 19:39:40|||||||||2
1741808390000|2025-03-12 19:39:50|||||||||2
1741808400000|2025-03-12 19:40:00|||||||||1
1741808410000|2025-03-12 19:40:10|||||||||16
1741808430000|2025-03-12 19:40:30|||||||||2
1741808440000|2025-03-12 19:40:40|||||||||28
1741808450000|2025-03-12 19:40:50|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|55
1741808460000|2025-03-12 19:41:00|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|18
1741808470000|2025-03-12 19:41:10|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|10
1741808480000|2025-03-12 19:41:20|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|160
1741808490000|2025-03-12 19:41:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741808500000|2025-03-12 19:41:40|||||||||4
1741808510000|2025-03-12 19:41:50|||||||||38
1741808520000|2025-03-12 19:42:00|||||||||20
1741808530000|2025-03-12 19:42:10|22.16|22|22.16|22|22.16|22|22.16|22|71
1741808540000|2025-03-12 19:42:20|22.11|21.95|22.11|21.95|22.16|22|22.11|21.95|12
1741808550000|2025-03-12 19:42:30|22.16|22|22.16|22|22.16|22|22.16|22|165
1741808560000|2025-03-12 19:42:40|22.11|21.95|22.11|21.95|22.14|21.98|22.11|21.95|26
1741808570000|2025-03-12 19:42:50|22.1|21.94|22.11|21.95|22.11|21.95|22.08|21.92|32
1741808580000|2025-03-12 19:43:00|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|15
1741808590000|2025-03-12 19:43:10|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|36
1741808600000|2025-03-12 19:43:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|18
1741808610000|2025-03-12 19:43:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|16
1741808620000|2025-03-12 19:43:40|||||||||7
1741808630000|2025-03-12 19:43:50|||||||||19
1741808640000|2025-03-12 19:44:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|10
1741808650000|2025-03-12 19:44:10|||||||||61
1741808660000|2025-03-12 19:44:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|66
1741808670000|2025-03-12 19:44:30|||||||||37
1741808680000|2025-03-12 19:44:40|22|21.84|22|21.84|22|21.84|22|21.84|5
1741808690000|2025-03-12 19:44:50|||||||||4
1741808700000|2025-03-12 19:45:00|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|62
1741808710000|2025-03-12 19:45:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|15
1741808720000|2025-03-12 19:45:20|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|32
1741808730000|2025-03-12 19:45:30|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|64
1741808740000|2025-03-12 19:45:40|21.94|21.78|21.95|21.79|21.95|21.79|21.9|21.74|21
1741808750000|2025-03-12 19:45:50|||||||||13
1741808760000|2025-03-12 19:46:00|||||||||15
1741808780000|2025-03-12 19:46:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|90
1741808790000|2025-03-12 19:46:30|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|38
1741808800000|2025-03-12 19:46:40|||||||||64
1741808810000|2025-03-12 19:46:50|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|32
1741808820000|2025-03-12 19:47:00|||||||||55
1741808830000|2025-03-12 19:47:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|57
1741808840000|2025-03-12 19:47:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|18
1741808850000|2025-03-12 19:47:30|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|4
1741808860000|2025-03-12 19:47:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|58
1741808870000|2025-03-12 19:47:50|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|16
1741808880000|2025-03-12 19:48:00|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|2
1741808890000|2025-03-12 19:48:10|21.91|21.75|21.9|21.74|21.95|21.79|21.9|21.74|78
1741808900000|2025-03-12 19:48:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|49
1741808910000|2025-03-12 19:48:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|5
1741808920000|2025-03-12 19:48:40|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|48
1741808930000|2025-03-12 19:48:50|||||||||5
1741808940000|2025-03-12 19:49:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|5
1741808950000|2025-03-12 19:49:10|||||||||20
1741808960000|2025-03-12 19:49:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|13
1741808970000|2025-03-12 19:49:30|||||||||33
1741808980000|2025-03-12 19:49:40|||||||||27
1741808990000|2025-03-12 19:49:50|||||||||28
1741809000000|2025-03-12 19:50:00|21.91|21.75|21.95|21.79|21.96|21.8|21.91|21.75|460
1741809010000|2025-03-12 19:50:10|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|26
1741809020000|2025-03-12 19:50:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|40
1741809030000|2025-03-12 19:50:30|||||||||36
1741809040000|2025-03-12 19:50:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|91
1741809050000|2025-03-12 19:50:50|||||||||38
1741809060000|2025-03-12 19:51:00|||||||||17
1741809070000|2025-03-12 19:51:10|||||||||20
1741809080000|2025-03-12 19:51:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|218
1741809090000|2025-03-12 19:51:30|||||||||7
1741809100000|2025-03-12 19:51:40|||||||||4
1741809110000|2025-03-12 19:51:50|||||||||6
1741809120000|2025-03-12 19:52:00|||||||||29
1741809130000|2025-03-12 19:52:10|||||||||33
1741809140000|2025-03-12 19:52:20|||||||||60
1741809150000|2025-03-12 19:52:30|||||||||36
1741809160000|2025-03-12 19:52:40|21.96|21.8|21.99|21.83|22.01|21.85|21.96|21.8|138
1741809170000|2025-03-12 19:52:50|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|29
1741809180000|2025-03-12 19:53:00|||||||||21
1741809190000|2025-03-12 19:53:10|||||||||31
1741809200000|2025-03-12 19:53:20|||||||||2
1741809210000|2025-03-12 19:53:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|190
1741809220000|2025-03-12 19:53:40|||||||||126
1741809230000|2025-03-12 19:53:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|74
1741809240000|2025-03-12 19:54:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|128
1741809250000|2025-03-12 19:54:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|21
1741809260000|2025-03-12 19:54:20|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|74
1741809270000|2025-03-12 19:54:30|||||||||397
1741809280000|2025-03-12 19:54:40|21.9|21.74|21.86|21.7|21.9|21.74|21.85|21.69|119
1741809290000|2025-03-12 19:54:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|283
1741809300000|2025-03-12 19:55:00|21.85|21.69|21.86|21.7|21.86|21.7|21.81|21.65|90
1741809310000|2025-03-12 19:55:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|36
1741809320000|2025-03-12 19:55:20|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|61
1741809330000|2025-03-12 19:55:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|91
1741809340000|2025-03-12 19:55:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|63
1741809350000|2025-03-12 19:55:50|21.88|21.72|21.9|21.74|21.9|21.74|21.86|21.7|86
1741809360000|2025-03-12 19:56:00|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|21
1741809370000|2025-03-12 19:56:10|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|13
1741809380000|2025-03-12 19:56:20|||||||||15
1741809390000|2025-03-12 19:56:30|||||||||15
1741809400000|2025-03-12 19:56:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|46
1741809410000|2025-03-12 19:56:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|21
1741809420000|2025-03-12 19:57:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|96
1741809430000|2025-03-12 19:57:10|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|21
1741809440000|2025-03-12 19:57:20|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|7
1741809450000|2025-03-12 19:57:30|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|87
1741809460000|2025-03-12 19:57:40|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|4
1741809470000|2025-03-12 19:57:50|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|25
1741809480000|2025-03-12 19:58:00|||||||||25
1741809490000|2025-03-12 19:58:10|||||||||33
1741809500000|2025-03-12 19:58:20|||||||||45
1741809510000|2025-03-12 19:58:30|||||||||74
1741809520000|2025-03-12 19:58:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|90
1741809530000|2025-03-12 19:58:50|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|105
1741809540000|2025-03-12 19:59:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|103
1741809550000|2025-03-12 19:59:10|||||||||92
1741809560000|2025-03-12 19:59:20|||||||||80
1741809570000|2025-03-12 19:59:30|||||||||50
1741809580000|2025-03-12 19:59:40|||||||||124
1741809590000|2025-03-12 19:59:50|||||||||95
1741809600000|2025-03-12 20:00:00|||||||||46
1741809610000|2025-03-12 20:00:10|||||||||6
1741809620000|2025-03-12 20:00:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|57
1741809630000|2025-03-12 20:00:30|||||||||244
1741809640000|2025-03-12 20:00:40|||||||||9
1741809650000|2025-03-12 20:00:50|||||||||2
1741809660000|2025-03-12 20:01:00|||||||||202
1741809670000|2025-03-12 20:01:10|||||||||1
1741809680000|2025-03-12 20:01:20|||||||||9
1741809700000|2025-03-12 20:01:40|||||||||8
1741809710000|2025-03-12 20:01:50|||||||||1
1741809720000|2025-03-12 20:02:00|||||||||14
1741809740000|2025-03-12 20:02:20|||||||||24
1741809770000|2025-03-12 20:02:50|||||||||52
1741809780000|2025-03-12 20:03:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|172
1741809790000|2025-03-12 20:03:10|||||||||7
1741809800000|2025-03-12 20:03:20|||||||||145
1741809810000|2025-03-12 20:03:30|22.12|21.96|22.11|21.95|22.16|22|22.11|21.95|28
1741809820000|2025-03-12 20:03:40|||||||||5
1741809830000|2025-03-12 20:03:50|||||||||6
1741809840000|2025-03-12 20:04:00|||||||||9
1741809850000|2025-03-12 20:04:10|||||||||4
1741809860000|2025-03-12 20:04:20|||||||||3
1741809870000|2025-03-12 20:04:30|||||||||36
1741809880000|2025-03-12 20:04:40|22.12|21.96|22.16|22|22.16|22|22.12|21.96|23
1741809890000|2025-03-12 20:04:50|||||||||9
1741809900000|2025-03-12 20:05:00|22.12|21.96|22.11|21.95|22.14|21.98|22.11|21.95|19
1741809910000|2025-03-12 20:05:10|||||||||2
1741809920000|2025-03-12 20:05:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|11
1741809930000|2025-03-12 20:05:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|68
1741809940000|2025-03-12 20:05:40|22.16|22|22.17|22.01|22.17|22.01|22.16|22|4
1741809950000|2025-03-12 20:05:50|22.16|22|22.17|22.01|22.17|22.01|22.16|22|8
1741809960000|2025-03-12 20:06:00|22.16|22|22.16|22|22.17|22.01|22.16|22|6
1741809970000|2025-03-12 20:06:10|22.17|22.01|22.16|22|22.17|22.01|22.16|22|3
1741809980000|2025-03-12 20:06:20|||||||||1
1741809990000|2025-03-12 20:06:30|22.17|22.01|22.21|22.05|22.21|22.05|22.17|22.01|14
1741810000000|2025-03-12 20:06:40|22.17|22.01|22.21|22.05|22.21|22.05|22.17|22.01|11
1741810020000|2025-03-12 20:07:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|32
1741810030000|2025-03-12 20:07:10|22.21|22.05|22.17|22.01|22.21|22.05|22.17|22.01|17
1741810040000|2025-03-12 20:07:20|22.16|22|22.16|22|22.16|22|22.16|22|1
1741810050000|2025-03-12 20:07:30|||||||||17
1741810070000|2025-03-12 20:07:50|||||||||3
1741810080000|2025-03-12 20:08:00|||||||||3
1741810090000|2025-03-12 20:08:10|||||||||6
1741810100000|2025-03-12 20:08:20|||||||||3
1741810110000|2025-03-12 20:08:30|||||||||3
1741810120000|2025-03-12 20:08:40|||||||||1
1741810140000|2025-03-12 20:09:00|||||||||21
1741810150000|2025-03-12 20:09:10|||||||||17
1741810160000|2025-03-12 20:09:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|19
1741810170000|2025-03-12 20:09:30|22.16|22|22.21|22.05|22.21|22.05|22.16|22|51
1741810180000|2025-03-12 20:09:40|22.16|22|22.16|22|22.16|22|22.16|22|71
1741810190000|2025-03-12 20:09:50|||||||||5
1741810200000|2025-03-12 20:10:00|||||||||9
1741810220000|2025-03-12 20:10:20|||||||||2
1741810230000|2025-03-12 20:10:30|||||||||6
1741810240000|2025-03-12 20:10:40|||||||||8
1741810260000|2025-03-12 20:11:00|||||||||62
1741810280000|2025-03-12 20:11:20|||||||||2
1741810290000|2025-03-12 20:11:30|||||||||1
1741810300000|2025-03-12 20:11:40|||||||||1
1741810310000|2025-03-12 20:11:50|||||||||1
1741810330000|2025-03-12 20:12:10|||||||||3
1741810340000|2025-03-12 20:12:20|||||||||1
1741810350000|2025-03-12 20:12:30|||||||||6
1741810370000|2025-03-12 20:12:50|||||||||2
1741810380000|2025-03-12 20:13:00|||||||||11
1741810390000|2025-03-12 20:13:10|||||||||3
1741810400000|2025-03-12 20:13:20|||||||||1
1741810410000|2025-03-12 20:13:30|||||||||2
1741810420000|2025-03-12 20:13:40|||||||||6
1741810430000|2025-03-12 20:13:50|||||||||7
1741810440000|2025-03-12 20:14:00|||||||||1
1741810450000|2025-03-12 20:14:10|||||||||6
1741810460000|2025-03-12 20:14:20|||||||||27
1741810470000|2025-03-12 20:14:30|22.21|22.05|22.16|22|22.21|22.05|22.16|22|70
1741810480000|2025-03-12 20:14:40|22.18|22.02|22.16|22|22.21|22.05|22.16|22|10
1741810490000|2025-03-12 20:14:50|22.21|22.05|22.21|22.05|22.21|22.05|22.18|22.02|200
1741811460000|2025-03-12 20:31:00|||||||||1
1741811580000|2025-03-12 20:33:00|||||||||1
1741811720000|2025-03-12 20:35:20|||||||||12
1741811790000|2025-03-12 20:36:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741811810000|2025-03-12 20:36:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1741811830000|2025-03-12 20:37:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|5
1741811840000|2025-03-12 20:37:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741811850000|2025-03-12 20:37:30|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|0
1741811860000|2025-03-12 20:37:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741811870000|2025-03-12 20:37:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741811900000|2025-03-12 20:38:20|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741811910000|2025-03-12 20:38:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741811920000|2025-03-12 20:38:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741811960000|2025-03-12 20:39:20|||||||||5
1741811990000|2025-03-12 20:39:50|||||||||1
1741812020000|2025-03-12 20:40:20|||||||||10
1741812050000|2025-03-12 20:40:50|||||||||1
1741812160000|2025-03-12 20:42:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1741812380000|2025-03-12 20:46:20|||||||||1
1741812410000|2025-03-12 20:46:50|||||||||1
1741812420000|2025-03-12 20:47:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|7
1741812440000|2025-03-12 20:47:20|||||||||5
1741812530000|2025-03-12 20:48:50|||||||||1
1741812670000|2025-03-12 20:51:10|||||||||9
1741812860000|2025-03-12 20:54:20|||||||||5
1741812940000|2025-03-12 20:55:40|||||||||2
1741813030000|2025-03-12 20:57:10|||||||||2
1741813060000|2025-03-12 20:57:40|||||||||6
1741813070000|2025-03-12 20:57:50|||||||||2
1741813120000|2025-03-12 20:58:40|||||||||1
1741813150000|2025-03-12 20:59:10|||||||||13
1741813170000|2025-03-12 20:59:30|||||||||1
1741813180000|2025-03-12 20:59:40|||||||||1
1741813190000|2025-03-12 20:59:50|||||||||8
1741816800000|2025-03-12 22:00:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741816820000|2025-03-12 22:00:20|22.16|22|22.16|22|22.16|22|22.16|22|18
1741816830000|2025-03-12 22:00:30|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|6
1741816840000|2025-03-12 22:00:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|36
1741816870000|2025-03-12 22:01:10|||||||||4
1741816920000|2025-03-12 22:02:00|||||||||2
1741817000000|2025-03-12 22:03:20|22.16|22|22.16|22|22.16|22|22.16|22|8
1741817010000|2025-03-12 22:03:30|||||||||1
1741817090000|2025-03-12 22:04:50|||||||||3
1741817130000|2025-03-12 22:05:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1741817150000|2025-03-12 22:05:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1741817170000|2025-03-12 22:06:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741817180000|2025-03-12 22:06:20|22.16|22|22.16|22|22.16|22|22.16|22|0
1741817190000|2025-03-12 22:06:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741817200000|2025-03-12 22:06:40|22.16|22|22.18|22.02|22.18|22.02|22.16|22|0
1741817220000|2025-03-12 22:07:00|22.16|22|22.16|22|22.18|22.02|22.16|22|0
1741817230000|2025-03-12 22:07:10|22.18|22.02|22.16|22|22.18|22.02|22.16|22|0
1741817240000|2025-03-12 22:07:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741817250000|2025-03-12 22:07:30|22.16|22|22.18|22.02|22.18|22.02|22.16|22|0
1741817270000|2025-03-12 22:07:50|22.16|22|22.16|22|22.16|22|22.16|22|1
1741817280000|2025-03-12 22:08:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741817320000|2025-03-12 22:08:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741817400000|2025-03-12 22:10:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|1
1741817410000|2025-03-12 22:10:10|22.21|22.05|22.16|22|22.21|22.05|22.16|22|20
1741817430000|2025-03-12 22:10:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741817440000|2025-03-12 22:10:40|22.16|22|22.16|22|22.16|22|22.16|22|0
1741817560000|2025-03-12 22:12:40|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|4
1741817570000|2025-03-12 22:12:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1741817590000|2025-03-12 22:13:10|22.13|21.97|22.11|21.95|22.15|21.99|22.11|21.95|0
1741817680000|2025-03-12 22:14:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|1
1741817700000|2025-03-12 22:15:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|5
1741817770000|2025-03-12 22:16:10|||||||||2
1741817800000|2025-03-12 22:16:40|||||||||2
1741817850000|2025-03-12 22:17:30|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1741817860000|2025-03-12 22:17:40|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1741818000000|2025-03-12 22:20:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741818010000|2025-03-12 22:20:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741818020000|2025-03-12 22:20:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741818030000|2025-03-12 22:20:30|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|7
1741818060000|2025-03-12 22:21:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|3
1741818070000|2025-03-12 22:21:10|||||||||3
1741818080000|2025-03-12 22:21:20|||||||||1
1741818160000|2025-03-12 22:22:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|2
1741818170000|2025-03-12 22:22:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741818350000|2025-03-12 22:25:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741818370000|2025-03-12 22:26:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741818490000|2025-03-12 22:28:10|||||||||1
1741818570000|2025-03-12 22:29:30|||||||||2
1741818580000|2025-03-12 22:29:40|||||||||1
1741818710000|2025-03-12 22:31:50|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741818820000|2025-03-12 22:33:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741818880000|2025-03-12 22:34:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741818890000|2025-03-12 22:34:50|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|0
1741818900000|2025-03-12 22:35:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1741818990000|2025-03-12 22:36:30|||||||||1
1741819170000|2025-03-12 22:39:30|||||||||2
1741819470000|2025-03-12 22:44:30|||||||||1
1741819480000|2025-03-12 22:44:40|||||||||2
1741819530000|2025-03-12 22:45:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741819540000|2025-03-12 22:45:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741819550000|2025-03-12 22:45:50|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741819770000|2025-03-12 22:49:30|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|10
1741819810000|2025-03-12 22:50:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|3
1741819860000|2025-03-12 22:51:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741819890000|2025-03-12 22:51:30|||||||||1
1741820030000|2025-03-12 22:53:50|||||||||1
1741820060000|2025-03-12 22:54:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741820070000|2025-03-12 22:54:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741820090000|2025-03-12 22:54:50|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741820150000|2025-03-12 22:55:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741820170000|2025-03-12 22:56:10|||||||||5
1741820180000|2025-03-12 22:56:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741820370000|2025-03-12 22:59:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741820400000|2025-03-12 23:00:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741820410000|2025-03-12 23:00:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741820420000|2025-03-12 23:00:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741820450000|2025-03-12 23:00:50|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741820460000|2025-03-12 23:01:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741820510000|2025-03-12 23:01:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|9
1741820620000|2025-03-12 23:03:40|21.98|21.82|21.95|21.79|21.98|21.82|21.95|21.79|37
1741820630000|2025-03-12 23:03:50|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|0
1741820680000|2025-03-12 23:04:40|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1741820730000|2025-03-12 23:05:30|||||||||3
1741820740000|2025-03-12 23:05:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1741820820000|2025-03-12 23:07:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741820830000|2025-03-12 23:07:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1741820870000|2025-03-12 23:07:50|22|21.84|22|21.84|22|21.84|22|21.84|6
1741820890000|2025-03-12 23:08:10|||||||||1
1741820900000|2025-03-12 23:08:20|||||||||1
1741820940000|2025-03-12 23:09:00|||||||||1
1741820950000|2025-03-12 23:09:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|1
1741820960000|2025-03-12 23:09:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1741821040000|2025-03-12 23:10:40|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1741821090000|2025-03-12 23:11:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1741821160000|2025-03-12 23:12:40|22|21.84|22|21.84|22|21.84|22|21.84|0
1741821170000|2025-03-12 23:12:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741821200000|2025-03-12 23:13:20|||||||||1
1741821220000|2025-03-12 23:13:40|22|21.84|22|21.84|22|21.84|22|21.84|3
1741821250000|2025-03-12 23:14:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1741821290000|2025-03-12 23:14:50|22|21.84|22|21.84|22|21.84|22|21.84|4
1741821340000|2025-03-12 23:15:40|||||||||1
1741821350000|2025-03-12 23:15:50|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|2
1741821360000|2025-03-12 23:16:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1741821400000|2025-03-12 23:16:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1741821470000|2025-03-12 23:17:50|||||||||1
1741821500000|2025-03-12 23:18:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1741821630000|2025-03-12 23:20:30|||||||||1
1741821830000|2025-03-12 23:23:50|||||||||1
1741821870000|2025-03-12 23:24:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1741821880000|2025-03-12 23:24:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1741821900000|2025-03-12 23:25:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1741822030000|2025-03-12 23:27:10|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|3
1741822040000|2025-03-12 23:27:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1741822080000|2025-03-12 23:28:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|13
1741822090000|2025-03-12 23:28:10|||||||||3
1741822300000|2025-03-12 23:31:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1741822720000|2025-03-12 23:38:40|||||||||8
1741822760000|2025-03-12 23:39:20|||||||||1
1741823070000|2025-03-12 23:44:30|||||||||3
1741823090000|2025-03-12 23:44:50|||||||||1
1741823100000|2025-03-12 23:45:00|||||||||1
1741823160000|2025-03-12 23:46:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1741823170000|2025-03-12 23:46:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741823180000|2025-03-12 23:46:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741823190000|2025-03-12 23:46:30|||||||||1
1741823200000|2025-03-12 23:46:40|||||||||1
1741823210000|2025-03-12 23:46:50|22|21.84|22|21.84|22|21.84|22|21.84|2
1741823240000|2025-03-12 23:47:20|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1741823400000|2025-03-12 23:50:00|||||||||1
1741823430000|2025-03-12 23:50:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1741823480000|2025-03-12 23:51:20|||||||||2
1741823540000|2025-03-12 23:52:20|||||||||1
1741823590000|2025-03-12 23:53:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|18
1741823620000|2025-03-12 23:53:40|||||||||1
1741823680000|2025-03-12 23:54:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1741823690000|2025-03-12 23:54:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1741823700000|2025-03-12 23:55:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1741823740000|2025-03-12 23:55:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1741823750000|2025-03-12 23:55:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741823810000|2025-03-12 23:56:50|||||||||1
1741823850000|2025-03-12 23:57:30|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1741824000000|2025-03-13 00:00:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1741824070000|2025-03-13 00:01:10|||||||||15
1741824420000|2025-03-13 00:07:00|||||||||1
1741824450000|2025-03-13 00:07:30|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|14
1741824470000|2025-03-13 00:07:50|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|6
1741824480000|2025-03-13 00:08:00|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|0
1741824490000|2025-03-13 00:08:10|||||||||1
1741824500000|2025-03-13 00:08:20|||||||||1
1741824520000|2025-03-13 00:08:40|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|2
1741824540000|2025-03-13 00:09:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|1
1741824570000|2025-03-13 00:09:30|||||||||1
1741824580000|2025-03-13 00:09:40|||||||||1
1741824590000|2025-03-13 00:09:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1741824630000|2025-03-13 00:10:30|||||||||1
1741824640000|2025-03-13 00:10:40|||||||||1
1741824800000|2025-03-13 00:13:20|||||||||1
1741824970000|2025-03-13 00:16:10|||||||||1
1741825020000|2025-03-13 00:17:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|17
1741825030000|2025-03-13 00:17:10|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|5
1741825050000|2025-03-13 00:17:30|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741825060000|2025-03-13 00:17:40|21.91|21.75|21.94|21.78|21.94|21.78|21.89|21.73|2
1741825140000|2025-03-13 00:19:00|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|18
1741825150000|2025-03-13 00:19:10|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1741825160000|2025-03-13 00:19:20|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1741825170000|2025-03-13 00:19:30|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1741825240000|2025-03-13 00:20:40|||||||||2
1741825260000|2025-03-13 00:21:00|||||||||1
1741825290000|2025-03-13 00:21:30|||||||||1
1741825420000|2025-03-13 00:23:40|||||||||1
1741825540000|2025-03-13 00:25:40|||||||||2
1741825580000|2025-03-13 00:26:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1741825620000|2025-03-13 00:27:00|||||||||2
1741825670000|2025-03-13 00:27:50|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|0
1741825690000|2025-03-13 00:28:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1741825720000|2025-03-13 00:28:40|||||||||4
1741825740000|2025-03-13 00:29:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1741825770000|2025-03-13 00:29:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1741825810000|2025-03-13 00:30:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1741825870000|2025-03-13 00:31:10|||||||||1
1741825890000|2025-03-13 00:31:30|||||||||1
1741826040000|2025-03-13 00:34:00|||||||||1
1741826070000|2025-03-13 00:34:30|||||||||1
1741826090000|2025-03-13 00:34:50|||||||||1
1741826100000|2025-03-13 00:35:00|||||||||2
1741826110000|2025-03-13 00:35:10|||||||||1
1741826120000|2025-03-13 00:35:20|||||||||1
1741826150000|2025-03-13 00:35:50|||||||||3
1741826230000|2025-03-13 00:37:10|||||||||1
1741826260000|2025-03-13 00:37:40|||||||||1
1741826320000|2025-03-13 00:38:40|||||||||1
1741826350000|2025-03-13 00:39:10|22|21.84|22|21.84|22|21.84|22|21.84|1
1741826380000|2025-03-13 00:39:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1741826470000|2025-03-13 00:41:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1741826570000|2025-03-13 00:42:50|||||||||1
1741826760000|2025-03-13 00:46:00|22|21.84|22.04|21.88|22.04|21.88|22|21.84|1
1741826770000|2025-03-13 00:46:10|||||||||1
1741826850000|2025-03-13 00:47:30|||||||||2
1741826860000|2025-03-13 00:47:40|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|1
1741826940000|2025-03-13 00:49:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741827130000|2025-03-13 00:52:10|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1741827280000|2025-03-13 00:54:40|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|0
1741827480000|2025-03-13 00:58:00|22.01|21.85|22.02|21.86|22.02|21.86|21.99|21.83|11
1741827490000|2025-03-13 00:58:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741827610000|2025-03-13 01:00:10|22.02|21.86|22|21.84|22.02|21.86|22|21.84|2
1741827620000|2025-03-13 01:00:20|22.02|21.86|22.04|21.88|22.04|21.88|22|21.84|0
1741827630000|2025-03-13 01:00:30|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741827650000|2025-03-13 01:00:50|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1741827660000|2025-03-13 01:01:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|1
1741827790000|2025-03-13 01:03:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741827800000|2025-03-13 01:03:20|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|1
1741827810000|2025-03-13 01:03:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1741827880000|2025-03-13 01:04:40|||||||||1
1741828010000|2025-03-13 01:06:50|22.07|21.91|22.05|21.89|22.09|21.93|22.05|21.89|2
1741828030000|2025-03-13 01:07:10|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|0
1741828120000|2025-03-13 01:08:40|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|1
1741828170000|2025-03-13 01:09:30|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|0
1741828180000|2025-03-13 01:09:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741828190000|2025-03-13 01:09:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1741828200000|2025-03-13 01:10:00|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|0
1741828220000|2025-03-13 01:10:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1741828430000|2025-03-13 01:13:50|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|0
1741828560000|2025-03-13 01:16:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741828570000|2025-03-13 01:16:10|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1741828580000|2025-03-13 01:16:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1741828610000|2025-03-13 01:16:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741828620000|2025-03-13 01:17:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1741828690000|2025-03-13 01:18:10|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1741828740000|2025-03-13 01:19:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741828750000|2025-03-13 01:19:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1741828770000|2025-03-13 01:19:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741828790000|2025-03-13 01:19:50|||||||||3
1741828890000|2025-03-13 01:21:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1741828900000|2025-03-13 01:21:40|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|0
1741829090000|2025-03-13 01:24:50|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1741829300000|2025-03-13 01:28:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741829330000|2025-03-13 01:28:50|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|13
1741829400000|2025-03-13 01:30:00|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|0
1741829550000|2025-03-13 01:32:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741829620000|2025-03-13 01:33:40|22.09|21.93|22.09|21.93|22.09|21.93|22.07|21.91|1
1741829630000|2025-03-13 01:33:50|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|0
1741829640000|2025-03-13 01:34:00|22.09|21.93|22.09|21.93|22.09|21.93|22.07|21.91|0
1741829660000|2025-03-13 01:34:20|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|0
1741829670000|2025-03-13 01:34:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741829750000|2025-03-13 01:35:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1741829810000|2025-03-13 01:36:50|||||||||1
1741829950000|2025-03-13 01:39:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|15
1741830000000|2025-03-13 01:40:00|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|3
1741830110000|2025-03-13 01:41:50|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|0
1741830140000|2025-03-13 01:42:20|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|0
1741830620000|2025-03-13 01:50:20|||||||||1
1741830740000|2025-03-13 01:52:20|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|0
1741831120000|2025-03-13 01:58:40|||||||||1
1741831200000|2025-03-13 02:00:00|||||||||1
1741831620000|2025-03-13 02:07:00|||||||||6
1741831640000|2025-03-13 02:07:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1741831650000|2025-03-13 02:07:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1741831920000|2025-03-13 02:12:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|12
1741832270000|2025-03-13 02:17:50|||||||||1
1741832340000|2025-03-13 02:19:00|||||||||2
1741832400000|2025-03-13 02:20:00|||||||||1
1741832410000|2025-03-13 02:20:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|54
1741832460000|2025-03-13 02:21:00|||||||||6
1741832470000|2025-03-13 02:21:10|||||||||6
1741832490000|2025-03-13 02:21:30|22.14|21.98|22.14|21.98|22.14|21.98|22.11|21.95|3
1741832520000|2025-03-13 02:22:00|||||||||2
1741832930000|2025-03-13 02:28:50|||||||||1
1741833070000|2025-03-13 02:31:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1741833500000|2025-03-13 02:38:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|9
1741833640000|2025-03-13 02:40:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|1
1741833660000|2025-03-13 02:41:00|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|0
1741833720000|2025-03-13 02:42:00|||||||||1
1741833830000|2025-03-13 02:43:50|||||||||1
1741834200000|2025-03-13 02:50:00|||||||||3
1741834220000|2025-03-13 02:50:20|||||||||1
1741834230000|2025-03-13 02:50:30|||||||||1
1741834440000|2025-03-13 02:54:00|||||||||3
1741834500000|2025-03-13 02:55:00|22.15|21.99|22.15|21.99|22.17|22.01|22.15|21.99|0
1741834530000|2025-03-13 02:55:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|7
1741834760000|2025-03-13 02:59:20|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|1
1741834840000|2025-03-13 03:00:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741834860000|2025-03-13 03:01:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1741834900000|2025-03-13 03:01:40|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741834910000|2025-03-13 03:01:50|||||||||1
1741834920000|2025-03-13 03:02:00|22.17|22.01|22.2|22.04|22.2|22.04|22.15|21.99|7
1741834950000|2025-03-13 03:02:30|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|1
1741834980000|2025-03-13 03:03:00|22.17|22.01|22.2|22.04|22.2|22.04|22.17|22.01|2
1741835000000|2025-03-13 03:03:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741835010000|2025-03-13 03:03:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|1
1741835110000|2025-03-13 03:05:10|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|2
1741835130000|2025-03-13 03:05:30|||||||||4
1741835170000|2025-03-13 03:06:10|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741835180000|2025-03-13 03:06:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|1
1741835210000|2025-03-13 03:06:50|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|0
1741835230000|2025-03-13 03:07:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741835260000|2025-03-13 03:07:40|||||||||9
1741835290000|2025-03-13 03:08:10|||||||||10
1741835520000|2025-03-13 03:12:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741835660000|2025-03-13 03:14:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741835720000|2025-03-13 03:15:20|||||||||1
1741836180000|2025-03-13 03:23:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741836250000|2025-03-13 03:24:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741836280000|2025-03-13 03:24:40|||||||||2
1741836390000|2025-03-13 03:26:30|22.21|22.05|22.2|22.04|22.21|22.05|22.2|22.04|0
1741836440000|2025-03-13 03:27:20|||||||||1
1741836480000|2025-03-13 03:28:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741836490000|2025-03-13 03:28:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741836500000|2025-03-13 03:28:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741836570000|2025-03-13 03:29:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1741836580000|2025-03-13 03:29:40|22.25|22.09|22.21|22.05|22.25|22.09|22.21|22.05|3
1741836590000|2025-03-13 03:29:50|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|1
1741836600000|2025-03-13 03:30:00|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|0
1741836650000|2025-03-13 03:30:50|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|0
1741836660000|2025-03-13 03:31:00|22.23|22.07|22.26|22.1|22.31|22.15|22.21|22.05|10
1741836670000|2025-03-13 03:31:10|22.28|22.12|22.26|22.1|22.28|22.12|22.26|22.1|0
1741836680000|2025-03-13 03:31:20|||||||||1
1741836840000|2025-03-13 03:34:00|||||||||1
1741836900000|2025-03-13 03:35:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|2
1741836910000|2025-03-13 03:35:10|22.31|22.15|22.31|22.15|22.31|22.15|22.28|22.12|0
1741836930000|2025-03-13 03:35:30|||||||||1
1741836990000|2025-03-13 03:36:30|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|2
1741837000000|2025-03-13 03:36:40|22.33|22.17|22.36|22.2|22.36|22.2|22.31|22.15|0
1741837090000|2025-03-13 03:38:10|||||||||5
1741837130000|2025-03-13 03:38:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741837180000|2025-03-13 03:39:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741837870000|2025-03-13 03:51:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741837880000|2025-03-13 03:51:20|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|5
1741837890000|2025-03-13 03:51:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741837910000|2025-03-13 03:51:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|2
1741838140000|2025-03-13 03:55:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741838170000|2025-03-13 03:56:10|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|3
1741838180000|2025-03-13 03:56:20|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741838200000|2025-03-13 03:56:40|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741838220000|2025-03-13 03:57:00|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|2
1741838290000|2025-03-13 03:58:10|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|0
1741838360000|2025-03-13 03:59:20|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|0
1741838410000|2025-03-13 04:00:10|22.33|22.17|22.35|22.19|22.35|22.19|22.31|22.15|2
1741838440000|2025-03-13 04:00:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|19
1741838470000|2025-03-13 04:01:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1741838480000|2025-03-13 04:01:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741838490000|2025-03-13 04:01:30|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|0
1741838500000|2025-03-13 04:01:40|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|0
1741838510000|2025-03-13 04:01:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1741838720000|2025-03-13 04:05:20|||||||||3
1741838740000|2025-03-13 04:05:40|||||||||10
1741838790000|2025-03-13 04:06:30|||||||||1
1741838840000|2025-03-13 04:07:20|||||||||11
1741838870000|2025-03-13 04:07:50|22.28|22.12|22.28|22.12|22.28|22.12|22.25|22.09|4
1741838880000|2025-03-13 04:08:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1741838900000|2025-03-13 04:08:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741838910000|2025-03-13 04:08:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1741838990000|2025-03-13 04:09:50|||||||||2
1741839030000|2025-03-13 04:10:30|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|0
1741839040000|2025-03-13 04:10:40|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|0
1741839050000|2025-03-13 04:10:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1741839060000|2025-03-13 04:11:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1741839200000|2025-03-13 04:13:20|||||||||3
1741839240000|2025-03-13 04:14:00|||||||||1
1741839400000|2025-03-13 04:16:40|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|0
1741839460000|2025-03-13 04:17:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1741839470000|2025-03-13 04:17:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741839550000|2025-03-13 04:19:10|||||||||1
1741839690000|2025-03-13 04:21:30|||||||||1
1741839960000|2025-03-13 04:26:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741839970000|2025-03-13 04:26:10|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1741840040000|2025-03-13 04:27:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741840050000|2025-03-13 04:27:30|22.35|22.19|22.35|22.19|22.35|22.19|22.33|22.17|0
1741840070000|2025-03-13 04:27:50|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741840080000|2025-03-13 04:28:00|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|0
1741840110000|2025-03-13 04:28:30|22.31|22.15|22.35|22.19|22.35|22.19|22.31|22.15|0
1741840140000|2025-03-13 04:29:00|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1741840250000|2025-03-13 04:30:50|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|7
1741840260000|2025-03-13 04:31:00|||||||||1
1741840290000|2025-03-13 04:31:30|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|0
1741840300000|2025-03-13 04:31:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|1
1741840320000|2025-03-13 04:32:00|22.4|22.24|22.36|22.2|22.4|22.24|22.36|22.2|2
1741840360000|2025-03-13 04:32:40|22.38|22.22|22.36|22.2|22.4|22.24|22.36|22.2|3
1741840370000|2025-03-13 04:32:50|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1741840380000|2025-03-13 04:33:00|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1741840410000|2025-03-13 04:33:30|||||||||1
1741840480000|2025-03-13 04:34:40|||||||||2
1741840530000|2025-03-13 04:35:30|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|17
1741840560000|2025-03-13 04:36:00|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|0
1741840570000|2025-03-13 04:36:10|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1741840600000|2025-03-13 04:36:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1741840610000|2025-03-13 04:36:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1741840660000|2025-03-13 04:37:40|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|0
1741840670000|2025-03-13 04:37:50|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|1
1741840680000|2025-03-13 04:38:00|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|0
1741840730000|2025-03-13 04:38:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|1
1741840740000|2025-03-13 04:39:00|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|0
1741840770000|2025-03-13 04:39:30|||||||||1
1741840800000|2025-03-13 04:40:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1741840820000|2025-03-13 04:40:20|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|5
1741840830000|2025-03-13 04:40:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|3
1741840850000|2025-03-13 04:40:50|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|35
1741840860000|2025-03-13 04:41:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|16
1741840870000|2025-03-13 04:41:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|3
1741840910000|2025-03-13 04:41:50|||||||||2
1741840920000|2025-03-13 04:42:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|3
1741840930000|2025-03-13 04:42:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|4
1741840940000|2025-03-13 04:42:20|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|1
1741840960000|2025-03-13 04:42:40|||||||||1
1741841050000|2025-03-13 04:44:10|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|18
1741841070000|2025-03-13 04:44:30|||||||||3
1741841080000|2025-03-13 04:44:40|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|7
1741841100000|2025-03-13 04:45:00|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|10
1741841110000|2025-03-13 04:45:10|||||||||15
1741841120000|2025-03-13 04:45:20|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|4
1741841130000|2025-03-13 04:45:30|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|2
1741841140000|2025-03-13 04:45:40|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1741841150000|2025-03-13 04:45:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1741841170000|2025-03-13 04:46:10|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1741841240000|2025-03-13 04:47:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1741841260000|2025-03-13 04:47:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1741841370000|2025-03-13 04:49:30|||||||||2
1741841400000|2025-03-13 04:50:00|||||||||1
1741841450000|2025-03-13 04:50:50|||||||||4
1741841530000|2025-03-13 04:52:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1741841540000|2025-03-13 04:52:20|||||||||1
1741841550000|2025-03-13 04:52:30|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|2
1741841570000|2025-03-13 04:52:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1741841630000|2025-03-13 04:53:50|||||||||1
1741841690000|2025-03-13 04:54:50|||||||||18
1741841700000|2025-03-13 04:55:00|||||||||1
1741841740000|2025-03-13 04:55:40|22.47|22.31|22.51|22.35|22.51|22.35|22.46|22.3|0
1741841750000|2025-03-13 04:55:50|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1741841770000|2025-03-13 04:56:10|||||||||1
1741841840000|2025-03-13 04:57:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1741841850000|2025-03-13 04:57:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1741841860000|2025-03-13 04:57:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741841940000|2025-03-13 04:59:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1741841950000|2025-03-13 04:59:10|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|0
1741841960000|2025-03-13 04:59:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741841970000|2025-03-13 04:59:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741841990000|2025-03-13 04:59:50|||||||||3
1741842000000|2025-03-13 05:00:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741842090000|2025-03-13 05:01:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|2
1741842100000|2025-03-13 05:01:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741842110000|2025-03-13 05:01:50|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741842120000|2025-03-13 05:02:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1741842130000|2025-03-13 05:02:10|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1741842140000|2025-03-13 05:02:20|22.48|22.32|22.46|22.3|22.5|22.34|22.46|22.3|2
1741842150000|2025-03-13 05:02:30|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|5
1741842170000|2025-03-13 05:02:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|5
1741842210000|2025-03-13 05:03:30|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|5
1741842290000|2025-03-13 05:04:50|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1741842310000|2025-03-13 05:05:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741842410000|2025-03-13 05:06:50|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|1
1741842420000|2025-03-13 05:07:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741842510000|2025-03-13 05:08:30|||||||||1
1741842580000|2025-03-13 05:09:40|||||||||1
1741842590000|2025-03-13 05:09:50|||||||||2
1741842690000|2025-03-13 05:11:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741842700000|2025-03-13 05:11:40|||||||||10
1741842720000|2025-03-13 05:12:00|||||||||3
1741842750000|2025-03-13 05:12:30|||||||||2
1741842780000|2025-03-13 05:13:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|0
1741842860000|2025-03-13 05:14:20|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|0
1741842880000|2025-03-13 05:14:40|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|1
1741842890000|2025-03-13 05:14:50|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|0
1741842950000|2025-03-13 05:15:50|22.55|22.39|22.56|22.4|22.56|22.4|22.53|22.37|1
1741842960000|2025-03-13 05:16:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|4
1741842970000|2025-03-13 05:16:10|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|2
1741842980000|2025-03-13 05:16:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1741842990000|2025-03-13 05:16:30|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|2
1741843000000|2025-03-13 05:16:40|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|6
1741843010000|2025-03-13 05:16:50|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1741843020000|2025-03-13 05:17:00|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|1
1741843030000|2025-03-13 05:17:10|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|1
1741843060000|2025-03-13 05:17:40|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|1
1741843180000|2025-03-13 05:19:40|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|4
1741843190000|2025-03-13 05:19:50|22.55|22.39|22.56|22.4|22.56|22.4|22.54|22.38|2
1741843210000|2025-03-13 05:20:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741843220000|2025-03-13 05:20:20|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|2
1741843250000|2025-03-13 05:20:50|||||||||2
1741843360000|2025-03-13 05:22:40|||||||||2
1741843470000|2025-03-13 05:24:30|||||||||2
1741843480000|2025-03-13 05:24:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|2
1741843500000|2025-03-13 05:25:00|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|2
1741843560000|2025-03-13 05:26:00|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1741843600000|2025-03-13 05:26:40|||||||||2
1741843610000|2025-03-13 05:26:50|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|2
1741843620000|2025-03-13 05:27:00|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|2
1741843710000|2025-03-13 05:28:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1741843760000|2025-03-13 05:29:20|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|0
1741843770000|2025-03-13 05:29:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741843780000|2025-03-13 05:29:40|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741843800000|2025-03-13 05:30:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741843860000|2025-03-13 05:31:00|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|4
1741843870000|2025-03-13 05:31:10|22.55|22.39|22.51|22.35|22.56|22.4|22.51|22.35|9
1741843900000|2025-03-13 05:31:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741843930000|2025-03-13 05:32:10|||||||||7
1741843940000|2025-03-13 05:32:20|||||||||4
1741843960000|2025-03-13 05:32:40|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|6
1741843980000|2025-03-13 05:33:00|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|7
1741844030000|2025-03-13 05:33:50|22.56|22.4|22.56|22.4|22.56|22.4|22.54|22.38|1
1741844040000|2025-03-13 05:34:00|||||||||1
1741844050000|2025-03-13 05:34:10|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|6
1741844060000|2025-03-13 05:34:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1741844070000|2025-03-13 05:34:30|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|1
1741844090000|2025-03-13 05:34:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|5
1741844100000|2025-03-13 05:35:00|||||||||3
1741844160000|2025-03-13 05:36:00|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|1
1741844170000|2025-03-13 05:36:10|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1741844220000|2025-03-13 05:37:00|||||||||1
1741844240000|2025-03-13 05:37:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1741844250000|2025-03-13 05:37:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741844280000|2025-03-13 05:38:00|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|0
1741844320000|2025-03-13 05:38:40|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|8
1741844330000|2025-03-13 05:38:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|7
1741844340000|2025-03-13 05:39:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|11
1741844350000|2025-03-13 05:39:10|22.54|22.38|22.52|22.36|22.56|22.4|22.52|22.36|0
1741844400000|2025-03-13 05:40:00|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844430000|2025-03-13 05:40:30|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844440000|2025-03-13 05:40:40|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844450000|2025-03-13 05:40:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844480000|2025-03-13 05:41:20|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844490000|2025-03-13 05:41:30|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1741844500000|2025-03-13 05:41:40|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|1
1741844540000|2025-03-13 05:42:20|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|1
1741844550000|2025-03-13 05:42:30|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1741844620000|2025-03-13 05:43:40|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1741844640000|2025-03-13 05:44:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1741844660000|2025-03-13 05:44:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1741844670000|2025-03-13 05:44:30|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1741844680000|2025-03-13 05:44:40|||||||||1
1741844700000|2025-03-13 05:45:00|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|0
1741844720000|2025-03-13 05:45:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1741844730000|2025-03-13 05:45:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741844760000|2025-03-13 05:46:00|||||||||2
1741844830000|2025-03-13 05:47:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1741844870000|2025-03-13 05:47:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741844990000|2025-03-13 05:49:50|||||||||4
1741845110000|2025-03-13 05:51:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1741845130000|2025-03-13 05:52:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1741845160000|2025-03-13 05:52:40|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741845350000|2025-03-13 05:55:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741845360000|2025-03-13 05:56:00|22.54|22.38|22.52|22.36|22.56|22.4|22.52|22.36|0
1741845370000|2025-03-13 05:56:10|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|2
1741845380000|2025-03-13 05:56:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741845410000|2025-03-13 05:56:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741845420000|2025-03-13 05:57:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741845430000|2025-03-13 05:57:10|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|1
1741845490000|2025-03-13 05:58:10|||||||||1
1741845670000|2025-03-13 06:01:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1741845680000|2025-03-13 06:01:20|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|0
1741845720000|2025-03-13 06:02:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|2
1741845740000|2025-03-13 06:02:20|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|0
1741845750000|2025-03-13 06:02:30|22.51|22.35|22.52|22.36|22.54|22.38|22.51|22.35|0
1741845760000|2025-03-13 06:02:40|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|1
1741845790000|2025-03-13 06:03:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|5
1741845800000|2025-03-13 06:03:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1741845810000|2025-03-13 06:03:30|22.62|22.46|22.58|22.42|22.62|22.46|22.58|22.42|2
1741845820000|2025-03-13 06:03:40|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741845830000|2025-03-13 06:03:50|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741845840000|2025-03-13 06:04:00|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|2
1741845880000|2025-03-13 06:04:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741845920000|2025-03-13 06:05:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1741845960000|2025-03-13 06:06:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|8
1741845970000|2025-03-13 06:06:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|1
1741845980000|2025-03-13 06:06:20|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1741845990000|2025-03-13 06:06:30|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|3
1741846000000|2025-03-13 06:06:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741846030000|2025-03-13 06:07:10|||||||||2
1741846140000|2025-03-13 06:09:00|22.6|22.44|22.62|22.46|22.63|22.47|22.6|22.44|2
1741846150000|2025-03-13 06:09:10|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|6
1741846160000|2025-03-13 06:09:20|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|3
1741846180000|2025-03-13 06:09:40|||||||||4
1741846210000|2025-03-13 06:10:10|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|1
1741846220000|2025-03-13 06:10:20|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|0
1741846230000|2025-03-13 06:10:30|22.62|22.46|22.63|22.47|22.63|22.47|22.61|22.45|0
1741846250000|2025-03-13 06:10:50|22.62|22.46|22.58|22.42|22.63|22.47|22.58|22.42|1
1741846280000|2025-03-13 06:11:20|||||||||2
1741846300000|2025-03-13 06:11:40|||||||||4
1741846320000|2025-03-13 06:12:00|||||||||2
1741846340000|2025-03-13 06:12:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|4
1741846370000|2025-03-13 06:12:50|||||||||2
1741846390000|2025-03-13 06:13:10|||||||||6
1741846420000|2025-03-13 06:13:40|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|5
1741846430000|2025-03-13 06:13:50|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|1
1741846460000|2025-03-13 06:14:20|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|11
1741846470000|2025-03-13 06:14:30|||||||||6
1741846480000|2025-03-13 06:14:40|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|1
1741846490000|2025-03-13 06:14:50|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1741846520000|2025-03-13 06:15:20|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|3
1741846570000|2025-03-13 06:16:10|||||||||2
1741846600000|2025-03-13 06:16:40|||||||||1
1741846620000|2025-03-13 06:17:00|||||||||1
1741846650000|2025-03-13 06:17:30|||||||||4
1741846790000|2025-03-13 06:19:50|||||||||4
1741846860000|2025-03-13 06:21:00|||||||||1
1741846880000|2025-03-13 06:21:20|||||||||1
1741846920000|2025-03-13 06:22:00|||||||||2
1741846950000|2025-03-13 06:22:30|||||||||1
1741846970000|2025-03-13 06:22:50|22.68|22.52|22.75|22.59|22.75|22.59|22.68|22.52|18
1741846980000|2025-03-13 06:23:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|40
1741847000000|2025-03-13 06:23:20|||||||||1
1741847010000|2025-03-13 06:23:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|5
1741847020000|2025-03-13 06:23:40|||||||||1
1741847040000|2025-03-13 06:24:00|||||||||19
1741847050000|2025-03-13 06:24:10|||||||||1
1741847100000|2025-03-13 06:25:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1741847110000|2025-03-13 06:25:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1741847190000|2025-03-13 06:26:30|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|2
1741847210000|2025-03-13 06:26:50|||||||||1
1741847240000|2025-03-13 06:27:20|||||||||2
1741847310000|2025-03-13 06:28:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1741847320000|2025-03-13 06:28:40|||||||||3
1741847350000|2025-03-13 06:29:10|||||||||1
1741847380000|2025-03-13 06:29:40|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|13
1741847400000|2025-03-13 06:30:00|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|2
1741847410000|2025-03-13 06:30:10|22.65|22.49|22.68|22.52|22.68|22.52|22.63|22.47|6
1741847420000|2025-03-13 06:30:20|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|2
1741847450000|2025-03-13 06:30:50|||||||||1
1741847490000|2025-03-13 06:31:30|||||||||1
1741847500000|2025-03-13 06:31:40|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|0
1741847510000|2025-03-13 06:31:50|22.6|22.44|22.58|22.42|22.62|22.46|22.58|22.42|12
1741847520000|2025-03-13 06:32:00|||||||||1
1741847600000|2025-03-13 06:33:20|||||||||2
1741847620000|2025-03-13 06:33:40|||||||||1
1741847660000|2025-03-13 06:34:20|22.62|22.46|22.63|22.47|22.63|22.47|22.6|22.44|1
1741847700000|2025-03-13 06:35:00|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|0
1741847750000|2025-03-13 06:35:50|||||||||1
1741847770000|2025-03-13 06:36:10|22.63|22.47|22.63|22.47|22.63|22.47|22.62|22.46|0
1741847780000|2025-03-13 06:36:20|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1741847880000|2025-03-13 06:38:00|22.65|22.49|22.67|22.51|22.67|22.51|22.63|22.47|2
1741847890000|2025-03-13 06:38:10|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1741847900000|2025-03-13 06:38:20|||||||||1
1741847920000|2025-03-13 06:38:40|22.73|22.57|22.73|22.57|22.73|22.57|22.7|22.54|2
1741847940000|2025-03-13 06:39:00|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|0
1741848010000|2025-03-13 06:40:10|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|1
1741848020000|2025-03-13 06:40:20|||||||||2
1741848030000|2025-03-13 06:40:30|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|0
1741848080000|2025-03-13 06:41:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|5
1741848090000|2025-03-13 06:41:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1741848150000|2025-03-13 06:42:30|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|3
1741848190000|2025-03-13 06:43:10|||||||||1
1741848200000|2025-03-13 06:43:20|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741848210000|2025-03-13 06:43:30|||||||||1
1741848270000|2025-03-13 06:44:30|||||||||12
1741848280000|2025-03-13 06:44:40|||||||||2
1741848310000|2025-03-13 06:45:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1741848320000|2025-03-13 06:45:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1741848330000|2025-03-13 06:45:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741848340000|2025-03-13 06:45:40|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1741848350000|2025-03-13 06:45:50|22.65|22.49|22.63|22.47|22.67|22.51|22.63|22.47|0
1741848360000|2025-03-13 06:46:00|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|0
1741848370000|2025-03-13 06:46:10|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741848380000|2025-03-13 06:46:20|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1741848400000|2025-03-13 06:46:40|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|1
1741848430000|2025-03-13 06:47:10|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|1
1741848440000|2025-03-13 06:47:20|22.6|22.44|22.57|22.41|22.62|22.46|22.57|22.41|0
1741848450000|2025-03-13 06:47:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741848460000|2025-03-13 06:47:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741848470000|2025-03-13 06:47:50|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|0
1741848480000|2025-03-13 06:48:00|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|3
1741848570000|2025-03-13 06:49:30|||||||||4
1741848580000|2025-03-13 06:49:40|22.6|22.44|22.58|22.42|22.62|22.46|22.58|22.42|2
1741848610000|2025-03-13 06:50:10|||||||||2
1741848620000|2025-03-13 06:50:20|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|1
1741848630000|2025-03-13 06:50:30|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|1
1741848680000|2025-03-13 06:51:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1741848740000|2025-03-13 06:52:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1741848760000|2025-03-13 06:52:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741848830000|2025-03-13 06:53:50|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1741848840000|2025-03-13 06:54:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741848980000|2025-03-13 06:56:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1741849020000|2025-03-13 06:57:00|||||||||1
1741849080000|2025-03-13 06:58:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1741849100000|2025-03-13 06:58:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741849200000|2025-03-13 07:00:00|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|0
1741849230000|2025-03-13 07:00:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741849280000|2025-03-13 07:01:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|14
1741849300000|2025-03-13 07:01:40|||||||||2
1741849320000|2025-03-13 07:02:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|23
1741849330000|2025-03-13 07:02:10|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|0
1741849340000|2025-03-13 07:02:20|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|0
1741849380000|2025-03-13 07:03:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|3
1741849420000|2025-03-13 07:03:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|8
1741849430000|2025-03-13 07:03:50|||||||||1
1741849440000|2025-03-13 07:04:00|||||||||1
1741849460000|2025-03-13 07:04:20|||||||||18
1741849530000|2025-03-13 07:05:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1741849540000|2025-03-13 07:05:40|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741849550000|2025-03-13 07:05:50|22.6|22.44|22.62|22.46|22.62|22.46|22.58|22.42|2
1741849560000|2025-03-13 07:06:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1741849600000|2025-03-13 07:06:40|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|1
1741849610000|2025-03-13 07:06:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1741849620000|2025-03-13 07:07:00|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|0
1741849630000|2025-03-13 07:07:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1741849640000|2025-03-13 07:07:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1741849790000|2025-03-13 07:09:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1741849800000|2025-03-13 07:10:00|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|5
1741849810000|2025-03-13 07:10:10|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1741849820000|2025-03-13 07:10:20|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1741849950000|2025-03-13 07:12:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|8
1741849970000|2025-03-13 07:12:50|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1741849980000|2025-03-13 07:13:00|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1741850000000|2025-03-13 07:13:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1741850060000|2025-03-13 07:14:20|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|8
1741850110000|2025-03-13 07:15:10|||||||||1
1741850140000|2025-03-13 07:15:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|9
1741850160000|2025-03-13 07:16:00|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|1
1741850220000|2025-03-13 07:17:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1741850290000|2025-03-13 07:18:10|||||||||30
1741850310000|2025-03-13 07:18:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|12
1741850320000|2025-03-13 07:18:40|||||||||22
1741850340000|2025-03-13 07:19:00|||||||||23
1741850360000|2025-03-13 07:19:20|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|0
1741850380000|2025-03-13 07:19:40|||||||||32
1741850390000|2025-03-13 07:19:50|||||||||1
1741850420000|2025-03-13 07:20:20|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|9
1741850450000|2025-03-13 07:20:50|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|1
1741850460000|2025-03-13 07:21:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1741850500000|2025-03-13 07:21:40|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1741850530000|2025-03-13 07:22:10|22.71|22.55|22.71|22.55|22.71|22.55|22.67|22.51|28
1741850570000|2025-03-13 07:22:50|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|25
1741850580000|2025-03-13 07:23:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|1
1741850610000|2025-03-13 07:23:30|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|24
1741850630000|2025-03-13 07:23:50|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1741850640000|2025-03-13 07:24:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1741850650000|2025-03-13 07:24:10|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|0
1741850660000|2025-03-13 07:24:20|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1741850670000|2025-03-13 07:24:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1741850690000|2025-03-13 07:24:50|||||||||2
1741850710000|2025-03-13 07:25:10|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|4
1741850730000|2025-03-13 07:25:30|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|3
1741850740000|2025-03-13 07:25:40|22.69|22.53|22.67|22.51|22.71|22.55|22.67|22.51|3
1741850750000|2025-03-13 07:25:50|22.69|22.53|22.71|22.55|22.72|22.56|22.69|22.53|2
1741850760000|2025-03-13 07:26:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741850770000|2025-03-13 07:26:10|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|0
1741850780000|2025-03-13 07:26:20|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|2
1741850790000|2025-03-13 07:26:30|22.69|22.53|22.69|22.53|22.71|22.55|22.67|22.51|2
1741850800000|2025-03-13 07:26:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741850820000|2025-03-13 07:27:00|||||||||3
1741850830000|2025-03-13 07:27:10|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1741850920000|2025-03-13 07:28:40|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|1
1741850960000|2025-03-13 07:29:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1741850970000|2025-03-13 07:29:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|29
1741850980000|2025-03-13 07:29:40|||||||||1
1741851020000|2025-03-13 07:30:20|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1741851060000|2025-03-13 07:31:00|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1741851070000|2025-03-13 07:31:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741851080000|2025-03-13 07:31:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|5
1741851120000|2025-03-13 07:32:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741851130000|2025-03-13 07:32:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741851150000|2025-03-13 07:32:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741851160000|2025-03-13 07:32:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741851180000|2025-03-13 07:33:00|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1741851190000|2025-03-13 07:33:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1741851250000|2025-03-13 07:34:10|||||||||3
1741851260000|2025-03-13 07:34:20|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1741851280000|2025-03-13 07:34:40|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1741851290000|2025-03-13 07:34:50|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1741851320000|2025-03-13 07:35:20|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1741851340000|2025-03-13 07:35:40|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1741851500000|2025-03-13 07:38:20|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|3
1741851510000|2025-03-13 07:38:30|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1741851520000|2025-03-13 07:38:40|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1741851540000|2025-03-13 07:39:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1741851570000|2025-03-13 07:39:30|||||||||3
1741851730000|2025-03-13 07:42:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|3
1741851740000|2025-03-13 07:42:20|||||||||3
1741851760000|2025-03-13 07:42:40|||||||||2
1741851790000|2025-03-13 07:43:10|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|1
1741851800000|2025-03-13 07:43:20|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1741851810000|2025-03-13 07:43:30|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1741851830000|2025-03-13 07:43:50|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1741851840000|2025-03-13 07:44:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1741851900000|2025-03-13 07:45:00|||||||||1
1741851920000|2025-03-13 07:45:20|22.67|22.51|22.67|22.51|22.69|22.53|22.67|22.51|0
1741851930000|2025-03-13 07:45:30|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|2
1741851940000|2025-03-13 07:45:40|22.72|22.56|22.72|22.56|22.72|22.56|22.69|22.53|1
1741851980000|2025-03-13 07:46:20|||||||||1
1741852010000|2025-03-13 07:46:50|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1741852020000|2025-03-13 07:47:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1741852110000|2025-03-13 07:48:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|3
1741852140000|2025-03-13 07:49:00|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|0
1741852150000|2025-03-13 07:49:10|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|0
1741852160000|2025-03-13 07:49:20|22.69|22.53|22.67|22.51|22.72|22.56|22.67|22.51|0
1741852180000|2025-03-13 07:49:40|||||||||2
1741852190000|2025-03-13 07:49:50|||||||||3
1741852260000|2025-03-13 07:51:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1741852280000|2025-03-13 07:51:20|||||||||3
1741852320000|2025-03-13 07:52:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1741852330000|2025-03-13 07:52:10|||||||||6
1741852370000|2025-03-13 07:52:50|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|1
1741852380000|2025-03-13 07:53:00|||||||||1
1741852390000|2025-03-13 07:53:10|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|0
1741852460000|2025-03-13 07:54:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|8
1741852490000|2025-03-13 07:54:50|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|4
1741852520000|2025-03-13 07:55:20|22.74|22.58|22.77|22.61|22.77|22.61|22.72|22.56|9
1741852530000|2025-03-13 07:55:30|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|0
1741852540000|2025-03-13 07:55:40|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|0
1741852680000|2025-03-13 07:58:00|||||||||1
1741852770000|2025-03-13 07:59:30|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|5
1741852780000|2025-03-13 07:59:40|22.74|22.58|22.74|22.58|22.77|22.61|22.74|22.58|0
1741852790000|2025-03-13 07:59:50|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|2
1741852800000|2025-03-13 08:00:00|22.69|22.53|22.72|22.56|22.72|22.56|22.67|22.51|12
1741852810000|2025-03-13 08:00:10|22.69|22.53|22.67|22.51|22.72|22.56|22.67|22.51|1
1741852820000|2025-03-13 08:00:20|22.69|22.53|22.72|22.56|22.72|22.56|22.67|22.51|8
1741852830000|2025-03-13 08:00:30|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|3
1741852840000|2025-03-13 08:00:40|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|11
1741852850000|2025-03-13 08:00:50|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|2
1741852860000|2025-03-13 08:01:00|22.77|22.61|22.77|22.61|22.77|22.61|22.72|22.56|3
1741852870000|2025-03-13 08:01:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1741852880000|2025-03-13 08:01:20|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|0
1741852890000|2025-03-13 08:01:30|22.74|22.58|22.72|22.56|22.77|22.61|22.72|22.56|1
1741852930000|2025-03-13 08:02:10|||||||||4
1741852940000|2025-03-13 08:02:20|||||||||2
1741852960000|2025-03-13 08:02:40|||||||||1
1741852970000|2025-03-13 08:02:50|||||||||3
1741852990000|2025-03-13 08:03:10|||||||||1
1741853000000|2025-03-13 08:03:20|||||||||1
1741853020000|2025-03-13 08:03:40|22.69|22.53|22.72|22.56|22.72|22.56|22.67|22.51|4
1741853040000|2025-03-13 08:04:00|||||||||1
1741853050000|2025-03-13 08:04:10|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|2
1741853060000|2025-03-13 08:04:20|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|4
1741853100000|2025-03-13 08:05:00|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|2
1741853130000|2025-03-13 08:05:30|||||||||1
1741853140000|2025-03-13 08:05:40|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|3
1741853150000|2025-03-13 08:05:50|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|3
1741853160000|2025-03-13 08:06:00|22.73|22.57|22.74|22.58|22.74|22.58|22.72|22.56|5
1741853170000|2025-03-13 08:06:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1741853190000|2025-03-13 08:06:30|||||||||2
1741853210000|2025-03-13 08:06:50|22.74|22.58|22.77|22.61|22.77|22.61|22.72|22.56|0
1741853220000|2025-03-13 08:07:00|22.75|22.59|22.77|22.61|22.77|22.61|22.72|22.56|4
1741853230000|2025-03-13 08:07:10|22.75|22.59|22.73|22.57|22.75|22.59|22.72|22.56|1
1741853240000|2025-03-13 08:07:20|22.75|22.59|22.77|22.61|22.77|22.61|22.73|22.57|0
1741853250000|2025-03-13 08:07:30|||||||||1
1741853260000|2025-03-13 08:07:40|||||||||1
1741853280000|2025-03-13 08:08:00|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|2
1741853290000|2025-03-13 08:08:10|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|3
1741853300000|2025-03-13 08:08:20|||||||||1
1741853310000|2025-03-13 08:08:30|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|0
1741853320000|2025-03-13 08:08:40|22.74|22.58|22.72|22.56|22.77|22.61|22.72|22.56|1
1741853360000|2025-03-13 08:09:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1741853370000|2025-03-13 08:09:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1741853380000|2025-03-13 08:09:40|||||||||4
1741853410000|2025-03-13 08:10:10|||||||||1
1741853420000|2025-03-13 08:10:20|22.67|22.51|22.64|22.48|22.67|22.51|22.62|22.46|69
1741853430000|2025-03-13 08:10:30|22.67|22.51|22.67|22.51|22.67|22.51|22.64|22.48|1
1741853440000|2025-03-13 08:10:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|17
1741853450000|2025-03-13 08:10:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|15
1741853460000|2025-03-13 08:11:00|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|1
1741853470000|2025-03-13 08:11:10|22.68|22.52|22.67|22.51|22.7|22.54|22.67|22.51|1
1741853480000|2025-03-13 08:11:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1741853490000|2025-03-13 08:11:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1741853500000|2025-03-13 08:11:40|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1741853520000|2025-03-13 08:12:00|||||||||2
1741853580000|2025-03-13 08:13:00|||||||||2
1741853630000|2025-03-13 08:13:50|22.68|22.52|22.7|22.54|22.7|22.54|22.67|22.51|1
1741853640000|2025-03-13 08:14:00|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|0
1741853650000|2025-03-13 08:14:10|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|2
1741853660000|2025-03-13 08:14:20|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|1
1741853670000|2025-03-13 08:14:30|22.7|22.54|22.72|22.56|22.72|22.56|22.67|22.51|0
1741853680000|2025-03-13 08:14:40|||||||||1
1741853710000|2025-03-13 08:15:10|22.7|22.54|22.68|22.52|22.7|22.54|22.67|22.51|4
1741853720000|2025-03-13 08:15:20|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1741853750000|2025-03-13 08:15:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1741853760000|2025-03-13 08:16:00|22.72|22.56|22.68|22.52|22.72|22.56|22.68|22.52|0
1741853770000|2025-03-13 08:16:10|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|1
1741853790000|2025-03-13 08:16:30|22.7|22.54|22.72|22.56|22.74|22.58|22.7|22.54|13
1741853830000|2025-03-13 08:17:10|||||||||14
1741853850000|2025-03-13 08:17:30|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|3
1741853860000|2025-03-13 08:17:40|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|1
1741853870000|2025-03-13 08:17:50|22.75|22.59|22.83|22.67|22.83|22.67|22.73|22.57|17
1741853880000|2025-03-13 08:18:00|22.8|22.64|22.83|22.67|22.83|22.67|22.78|22.62|27
1741853890000|2025-03-13 08:18:10|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|3
1741853900000|2025-03-13 08:18:20|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|1
1741853910000|2025-03-13 08:18:30|||||||||2
1741853920000|2025-03-13 08:18:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1741853930000|2025-03-13 08:18:50|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|3
1741853940000|2025-03-13 08:19:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|1
1741853950000|2025-03-13 08:19:10|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|0
1741853960000|2025-03-13 08:19:20|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|2
1741853970000|2025-03-13 08:19:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741853980000|2025-03-13 08:19:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1741853990000|2025-03-13 08:19:50|||||||||1
1741854010000|2025-03-13 08:20:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1741854020000|2025-03-13 08:20:20|22.78|22.62|22.73|22.57|22.78|22.62|22.72|22.56|3
1741854030000|2025-03-13 08:20:30|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|0
1741854070000|2025-03-13 08:21:10|||||||||3
1741854080000|2025-03-13 08:21:20|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|6
1741854090000|2025-03-13 08:21:30|22.67|22.51|22.69|22.53|22.72|22.56|22.67|22.51|0
1741854100000|2025-03-13 08:21:40|22.72|22.56|22.72|22.56|22.72|22.56|22.69|22.53|0
1741854110000|2025-03-13 08:21:50|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|0
1741854120000|2025-03-13 08:22:00|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|0
1741854130000|2025-03-13 08:22:10|||||||||3
1741854150000|2025-03-13 08:22:30|||||||||2
1741854170000|2025-03-13 08:22:50|22.72|22.56|22.72|22.56|22.72|22.56|22.69|22.53|2
1741854180000|2025-03-13 08:23:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|5
1741854190000|2025-03-13 08:23:10|||||||||1
1741854200000|2025-03-13 08:23:20|||||||||1
1741854210000|2025-03-13 08:23:30|||||||||1
1741854220000|2025-03-13 08:23:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|10
1741854230000|2025-03-13 08:23:50|22.64|22.48|22.62|22.46|22.66|22.5|22.62|22.46|5
1741854240000|2025-03-13 08:24:00|22.64|22.48|22.62|22.46|22.66|22.5|22.62|22.46|12
1741854250000|2025-03-13 08:24:10|||||||||2
1741854260000|2025-03-13 08:24:20|22.66|22.5|22.67|22.51|22.67|22.51|22.62|22.46|5
1741854270000|2025-03-13 08:24:30|22.64|22.48|22.64|22.48|22.67|22.51|22.62|22.46|0
1741854280000|2025-03-13 08:24:40|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1741854290000|2025-03-13 08:24:50|22.67|22.51|22.66|22.5|22.67|22.51|22.64|22.48|0
1741854300000|2025-03-13 08:25:00|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|0
1741854310000|2025-03-13 08:25:10|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|21
1741854320000|2025-03-13 08:25:20|||||||||4
1741854330000|2025-03-13 08:25:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|2
1741854350000|2025-03-13 08:25:50|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|4
1741854360000|2025-03-13 08:26:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|4
1741854400000|2025-03-13 08:26:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1741854410000|2025-03-13 08:26:50|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|3
1741854440000|2025-03-13 08:27:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741854450000|2025-03-13 08:27:30|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|4
1741854470000|2025-03-13 08:27:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1741854480000|2025-03-13 08:28:00|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1741854490000|2025-03-13 08:28:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741854500000|2025-03-13 08:28:20|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741854510000|2025-03-13 08:28:30|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741854570000|2025-03-13 08:29:30|||||||||1
1741854590000|2025-03-13 08:29:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741854600000|2025-03-13 08:30:00|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741854610000|2025-03-13 08:30:10|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741854620000|2025-03-13 08:30:20|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|0
1741854630000|2025-03-13 08:30:30|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|1
1741854640000|2025-03-13 08:30:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1741854650000|2025-03-13 08:30:50|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|2
1741854660000|2025-03-13 08:31:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741854670000|2025-03-13 08:31:10|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1741854680000|2025-03-13 08:31:20|||||||||3
1741854700000|2025-03-13 08:31:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1741854720000|2025-03-13 08:32:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1741854740000|2025-03-13 08:32:20|22.59|22.43|22.59|22.43|22.61|22.45|22.56|22.4|2
1741854750000|2025-03-13 08:32:30|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|1
1741854810000|2025-03-13 08:33:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1741854920000|2025-03-13 08:35:20|||||||||1
1741855020000|2025-03-13 08:37:00|||||||||5
1741855120000|2025-03-13 08:38:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1741855170000|2025-03-13 08:39:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1741855200000|2025-03-13 08:40:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1741855210000|2025-03-13 08:40:10|||||||||3
1741855360000|2025-03-13 08:42:40|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|5
1741855370000|2025-03-13 08:42:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741855380000|2025-03-13 08:43:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1741855390000|2025-03-13 08:43:10|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1741855610000|2025-03-13 08:46:50|22.59|22.43|22.59|22.43|22.61|22.45|22.56|22.4|3
1741855620000|2025-03-13 08:47:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1741855630000|2025-03-13 08:47:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741855660000|2025-03-13 08:47:40|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1741855670000|2025-03-13 08:47:50|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|0
1741855680000|2025-03-13 08:48:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1741855690000|2025-03-13 08:48:10|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1741855700000|2025-03-13 08:48:20|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|0
1741855740000|2025-03-13 08:49:00|||||||||1
1741855770000|2025-03-13 08:49:30|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1741855850000|2025-03-13 08:50:50|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|0
1741855860000|2025-03-13 08:51:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741855870000|2025-03-13 08:51:10|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|0
1741855880000|2025-03-13 08:51:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741855940000|2025-03-13 08:52:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1741855960000|2025-03-13 08:52:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1741855970000|2025-03-13 08:52:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741856030000|2025-03-13 08:53:50|||||||||1
1741856090000|2025-03-13 08:54:50|||||||||1
1741856120000|2025-03-13 08:55:20|||||||||2
1741856160000|2025-03-13 08:56:00|||||||||3
1741856170000|2025-03-13 08:56:10|||||||||1
1741856230000|2025-03-13 08:57:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|9
1741856240000|2025-03-13 08:57:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741856370000|2025-03-13 08:59:30|||||||||3
1741856400000|2025-03-13 09:00:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741856470000|2025-03-13 09:01:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1741856490000|2025-03-13 09:01:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741856610000|2025-03-13 09:03:30|||||||||1
1741856720000|2025-03-13 09:05:20|||||||||1
1741856760000|2025-03-13 09:06:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|2
1741856770000|2025-03-13 09:06:10|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|0
1741856810000|2025-03-13 09:06:50|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|1
1741856820000|2025-03-13 09:07:00|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|1
1741856830000|2025-03-13 09:07:10|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|0
1741856840000|2025-03-13 09:07:20|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|0
1741856850000|2025-03-13 09:07:30|22.58|22.42|22.58|22.42|22.61|22.45|22.58|22.42|0
1741856860000|2025-03-13 09:07:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741856880000|2025-03-13 09:08:00|||||||||1
1741856910000|2025-03-13 09:08:30|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|0
1741856920000|2025-03-13 09:08:40|22.58|22.42|22.58|22.42|22.58|22.42|22.56|22.4|0
1741856930000|2025-03-13 09:08:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741856940000|2025-03-13 09:09:00|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|0
1741856960000|2025-03-13 09:09:20|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|2
1741856970000|2025-03-13 09:09:30|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|1
1741857020000|2025-03-13 09:10:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1741857030000|2025-03-13 09:10:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741857050000|2025-03-13 09:10:50|22.53|22.37|22.53|22.37|22.53|22.37|22.51|22.35|0
1741857060000|2025-03-13 09:11:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741857080000|2025-03-13 09:11:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1741857090000|2025-03-13 09:11:30|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|0
1741857100000|2025-03-13 09:11:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1741857110000|2025-03-13 09:11:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1741857120000|2025-03-13 09:12:00|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|0
1741857160000|2025-03-13 09:12:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|8
1741857210000|2025-03-13 09:13:30|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|0
1741857220000|2025-03-13 09:13:40|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|0
1741857250000|2025-03-13 09:14:10|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1741857270000|2025-03-13 09:14:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1741857310000|2025-03-13 09:15:10|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|0
1741857330000|2025-03-13 09:15:30|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|0
1741857370000|2025-03-13 09:16:10|22.43|22.27|22.41|22.25|22.45|22.29|22.4|22.24|12
1741857380000|2025-03-13 09:16:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741857390000|2025-03-13 09:16:30|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741857400000|2025-03-13 09:16:40|22.45|22.29|22.43|22.27|22.45|22.29|22.41|22.25|3
1741857410000|2025-03-13 09:16:50|22.45|22.29|22.41|22.25|22.45|22.29|22.41|22.25|1
1741857420000|2025-03-13 09:17:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|6
1741857430000|2025-03-13 09:17:10|||||||||2
1741857440000|2025-03-13 09:17:20|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|2
1741857460000|2025-03-13 09:17:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1741857470000|2025-03-13 09:17:50|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1741857510000|2025-03-13 09:18:30|||||||||3
1741857530000|2025-03-13 09:18:50|22.4|22.24|22.4|22.24|22.41|22.25|22.4|22.24|0
1741857540000|2025-03-13 09:19:00|22.41|22.25|22.41|22.25|22.41|22.25|22.4|22.24|0
1741857550000|2025-03-13 09:19:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1741857650000|2025-03-13 09:20:50|||||||||2
1741857750000|2025-03-13 09:22:30|||||||||4
1741857770000|2025-03-13 09:22:50|||||||||3
1741857790000|2025-03-13 09:23:10|||||||||1
1741857930000|2025-03-13 09:25:30|22.45|22.29|22.45|22.29|22.45|22.29|22.43|22.27|3
1741857950000|2025-03-13 09:25:50|||||||||1
1741857980000|2025-03-13 09:26:20|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|1
1741858010000|2025-03-13 09:26:50|||||||||1
1741858020000|2025-03-13 09:27:00|||||||||4
1741858050000|2025-03-13 09:27:30|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|0
1741858060000|2025-03-13 09:27:40|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|0
1741858070000|2025-03-13 09:27:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1741858160000|2025-03-13 09:29:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1741858170000|2025-03-13 09:29:30|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|5
1741858190000|2025-03-13 09:29:50|||||||||8
1741858360000|2025-03-13 09:32:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|6
1741858380000|2025-03-13 09:33:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|3
1741858390000|2025-03-13 09:33:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1741858540000|2025-03-13 09:35:40|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|0
1741858550000|2025-03-13 09:35:50|22.4|22.24|22.4|22.24|22.41|22.25|22.4|22.24|0
1741858560000|2025-03-13 09:36:00|||||||||9
1741858570000|2025-03-13 09:36:10|||||||||1
1741858780000|2025-03-13 09:39:40|||||||||8
1741858790000|2025-03-13 09:39:50|||||||||1
1741858850000|2025-03-13 09:40:50|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|4
1741859120000|2025-03-13 09:45:20|||||||||2
1741859170000|2025-03-13 09:46:10|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|3
1741859200000|2025-03-13 09:46:40|||||||||16
1741859220000|2025-03-13 09:47:00|||||||||1
1741859550000|2025-03-13 09:52:30|||||||||1
1741859560000|2025-03-13 09:52:40|||||||||3
1741859770000|2025-03-13 09:56:10|||||||||2
1741859790000|2025-03-13 09:56:30|||||||||2
1741859860000|2025-03-13 09:57:40|||||||||2
1741859870000|2025-03-13 09:57:50|||||||||1
1741859920000|2025-03-13 09:58:40|22.39|22.23|22.35|22.19|22.39|22.23|22.35|22.19|4
1741859930000|2025-03-13 09:58:50|||||||||1
1741859960000|2025-03-13 09:59:20|||||||||11
1741859980000|2025-03-13 09:59:40|||||||||1
1741859990000|2025-03-13 09:59:50|||||||||2
1741860030000|2025-03-13 10:00:30|||||||||1
1741860040000|2025-03-13 10:00:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|7
1741860060000|2025-03-13 10:01:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860090000|2025-03-13 10:01:30|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|19
1741860100000|2025-03-13 10:01:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1741860110000|2025-03-13 10:01:50|22.27|22.11|22.27|22.11|22.29|22.13|22.27|22.11|2
1741860120000|2025-03-13 10:02:00|22.26|22.1|22.24|22.08|22.28|22.12|22.24|22.08|10
1741860170000|2025-03-13 10:02:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|2
1741860180000|2025-03-13 10:03:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1741860210000|2025-03-13 10:03:30|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|1
1741860240000|2025-03-13 10:04:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1741860300000|2025-03-13 10:05:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|7
1741860310000|2025-03-13 10:05:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860330000|2025-03-13 10:05:30|||||||||3
1741860340000|2025-03-13 10:05:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741860350000|2025-03-13 10:05:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860400000|2025-03-13 10:06:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741860440000|2025-03-13 10:07:20|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|0
1741860460000|2025-03-13 10:07:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860580000|2025-03-13 10:09:40|||||||||1
1741860590000|2025-03-13 10:09:50|||||||||1
1741860600000|2025-03-13 10:10:00|||||||||2
1741860610000|2025-03-13 10:10:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|13
1741860620000|2025-03-13 10:10:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860660000|2025-03-13 10:11:00|||||||||3
1741860670000|2025-03-13 10:11:10|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|1
1741860680000|2025-03-13 10:11:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741860690000|2025-03-13 10:11:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|16
1741860700000|2025-03-13 10:11:40|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|0
1741860710000|2025-03-13 10:11:50|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|0
1741860740000|2025-03-13 10:12:20|22.24|22.08|22.24|22.08|22.27|22.11|22.24|22.08|2
1741860790000|2025-03-13 10:13:10|||||||||1
1741860900000|2025-03-13 10:15:00|||||||||7
1741860910000|2025-03-13 10:15:10|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|0
1741860920000|2025-03-13 10:15:20|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|0
1741860940000|2025-03-13 10:15:40|||||||||2
1741860970000|2025-03-13 10:16:10|||||||||8
1741860990000|2025-03-13 10:16:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741861000000|2025-03-13 10:16:40|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1741861010000|2025-03-13 10:16:50|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|0
1741861020000|2025-03-13 10:17:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1741861120000|2025-03-13 10:18:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|25
1741861130000|2025-03-13 10:18:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741861140000|2025-03-13 10:19:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1741861150000|2025-03-13 10:19:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1741861160000|2025-03-13 10:19:20|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|7
1741861230000|2025-03-13 10:20:30|||||||||1
1741861250000|2025-03-13 10:20:50|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|0
1741861380000|2025-03-13 10:23:00|||||||||13
1741861450000|2025-03-13 10:24:10|||||||||1
1741861470000|2025-03-13 10:24:30|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|3
1741861490000|2025-03-13 10:24:50|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|6
1741861510000|2025-03-13 10:25:10|||||||||1
1741861590000|2025-03-13 10:26:30|||||||||1
1741861630000|2025-03-13 10:27:10|||||||||2
1741861650000|2025-03-13 10:27:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|13
1741861670000|2025-03-13 10:27:50|22.16|22|22.16|22|22.18|22.02|22.16|22|11
1741861680000|2025-03-13 10:28:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|0
1741861690000|2025-03-13 10:28:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1741861700000|2025-03-13 10:28:20|22.16|22|22.18|22.02|22.18|22.02|22.16|22|5
1741861730000|2025-03-13 10:28:50|||||||||1
1741861770000|2025-03-13 10:29:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741861800000|2025-03-13 10:30:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741862010000|2025-03-13 10:33:30|||||||||3
1741862170000|2025-03-13 10:36:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741862180000|2025-03-13 10:36:20|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|12
1741862200000|2025-03-13 10:36:40|22.16|22|22.16|22|22.16|22|22.16|22|10
1741862210000|2025-03-13 10:36:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1741862220000|2025-03-13 10:37:00|22.18|22.02|22.16|22|22.18|22.02|22.16|22|10
1741862230000|2025-03-13 10:37:10|22.14|21.98|22.16|22|22.16|22|22.14|21.98|0
1741862260000|2025-03-13 10:37:40|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|1
1741862270000|2025-03-13 10:37:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741862320000|2025-03-13 10:38:40|||||||||10
1741862370000|2025-03-13 10:39:30|||||||||2
1741862380000|2025-03-13 10:39:40|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741862390000|2025-03-13 10:39:50|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1741862400000|2025-03-13 10:40:00|22.16|22|22.14|21.98|22.16|22|22.14|21.98|19
1741862420000|2025-03-13 10:40:20|22.16|22|22.18|22.02|22.18|22.02|22.16|22|3
1741862430000|2025-03-13 10:40:30|22.16|22|22.18|22.02|22.18|22.02|22.16|22|0
1741862440000|2025-03-13 10:40:40|22.16|22|22.18|22.02|22.18|22.02|22.16|22|0
1741862520000|2025-03-13 10:42:00|22.16|22|22.14|21.98|22.16|22|22.14|21.98|1
1741862530000|2025-03-13 10:42:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1741862540000|2025-03-13 10:42:20|22.16|22|22.16|22|22.16|22|22.14|21.98|0
1741862550000|2025-03-13 10:42:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1741862580000|2025-03-13 10:43:00|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1741862590000|2025-03-13 10:43:10|||||||||20
1741862660000|2025-03-13 10:44:20|22.18|22.02|22.16|22|22.19|22.03|22.16|22|4
1741862670000|2025-03-13 10:44:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1741862760000|2025-03-13 10:46:00|||||||||5
1741862800000|2025-03-13 10:46:40|||||||||16
1741862870000|2025-03-13 10:47:50|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|0
1741862940000|2025-03-13 10:49:00|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|0
1741862950000|2025-03-13 10:49:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|5
1741862960000|2025-03-13 10:49:20|||||||||1
1741863020000|2025-03-13 10:50:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1741863080000|2025-03-13 10:51:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1741863100000|2025-03-13 10:51:40|||||||||5
1741863110000|2025-03-13 10:51:50|22.16|22|22.16|22|22.16|22|22.16|22|5
1741863120000|2025-03-13 10:52:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1741863150000|2025-03-13 10:52:30|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|1
1741863160000|2025-03-13 10:52:40|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|0
1741863230000|2025-03-13 10:53:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|1
1741863320000|2025-03-13 10:55:20|||||||||9
1741863330000|2025-03-13 10:55:30|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741863350000|2025-03-13 10:55:50|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|1
1741863360000|2025-03-13 10:56:00|22.14|21.98|22.18|22.02|22.19|22.03|22.14|21.98|12
1741863370000|2025-03-13 10:56:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1741863380000|2025-03-13 10:56:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741863440000|2025-03-13 10:57:20|22.24|22.08|22.24|22.08|22.25|22.09|22.22|22.06|16
1741863450000|2025-03-13 10:57:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741863460000|2025-03-13 10:57:40|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|0
1741863470000|2025-03-13 10:57:50|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|3
1741863480000|2025-03-13 10:58:00|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1741863490000|2025-03-13 10:58:10|22.24|22.08|22.24|22.08|22.24|22.08|22.22|22.06|0
1741863500000|2025-03-13 10:58:20|||||||||1
1741863510000|2025-03-13 10:58:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741863520000|2025-03-13 10:58:40|22.24|22.08|22.22|22.06|22.24|22.08|22.21|22.05|0
1741863530000|2025-03-13 10:58:50|22.21|22.05|22.19|22.03|22.22|22.06|22.19|22.03|1
1741863540000|2025-03-13 10:59:00|||||||||38
1741863550000|2025-03-13 10:59:10|||||||||3
1741863560000|2025-03-13 10:59:20|||||||||1
1741863570000|2025-03-13 10:59:30|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|0
1741863580000|2025-03-13 10:59:40|22.19|22.03|22.19|22.03|22.22|22.06|22.19|22.03|20
1741863590000|2025-03-13 10:59:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|4
1741863600000|2025-03-13 11:00:00|22.22|22.06|22.22|22.06|22.24|22.08|22.22|22.06|0
1741863610000|2025-03-13 11:00:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1741863620000|2025-03-13 11:00:20|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|1
1741863630000|2025-03-13 11:00:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|11
1741863650000|2025-03-13 11:00:50|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|3
1741863660000|2025-03-13 11:01:00|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|8
1741863670000|2025-03-13 11:01:10|22.16|22|22.16|22|22.16|22|22.14|21.98|0
1741863680000|2025-03-13 11:01:20|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|0
1741863720000|2025-03-13 11:02:00|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|3
1741863740000|2025-03-13 11:02:20|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1741863760000|2025-03-13 11:02:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1741863770000|2025-03-13 11:02:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741863780000|2025-03-13 11:03:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|1
1741863790000|2025-03-13 11:03:10|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|0
1741863800000|2025-03-13 11:03:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741863830000|2025-03-13 11:03:50|||||||||3
1741863840000|2025-03-13 11:04:00|||||||||2
1741863870000|2025-03-13 11:04:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741863890000|2025-03-13 11:04:50|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|3
1741863910000|2025-03-13 11:05:10|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|1
1741863920000|2025-03-13 11:05:20|||||||||1
1741863960000|2025-03-13 11:06:00|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|7
1741863970000|2025-03-13 11:06:10|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864010000|2025-03-13 11:06:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1741864020000|2025-03-13 11:07:00|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|0
1741864030000|2025-03-13 11:07:10|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1741864080000|2025-03-13 11:08:00|||||||||6
1741864100000|2025-03-13 11:08:20|||||||||1
1741864110000|2025-03-13 11:08:30|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|17
1741864120000|2025-03-13 11:08:40|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|5
1741864140000|2025-03-13 11:09:00|||||||||2
1741864150000|2025-03-13 11:09:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1741864160000|2025-03-13 11:09:20|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|0
1741864170000|2025-03-13 11:09:30|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|0
1741864210000|2025-03-13 11:10:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|9
1741864230000|2025-03-13 11:10:30|22.22|22.06|22.22|22.06|22.24|22.08|22.21|22.05|0
1741864240000|2025-03-13 11:10:40|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|0
1741864250000|2025-03-13 11:10:50|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1741864260000|2025-03-13 11:11:00|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|0
1741864270000|2025-03-13 11:11:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1741864280000|2025-03-13 11:11:20|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|1
1741864290000|2025-03-13 11:11:30|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|5
1741864330000|2025-03-13 11:12:10|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|3
1741864340000|2025-03-13 11:12:20|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1741864350000|2025-03-13 11:12:30|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1741864360000|2025-03-13 11:12:40|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|4
1741864370000|2025-03-13 11:12:50|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|1
1741864380000|2025-03-13 11:13:00|||||||||2
1741864480000|2025-03-13 11:14:40|||||||||1
1741864560000|2025-03-13 11:16:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|3
1741864640000|2025-03-13 11:17:20|22.21|22.05|22.23|22.07|22.24|22.08|22.21|22.05|10
1741864660000|2025-03-13 11:17:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741864680000|2025-03-13 11:18:00|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864690000|2025-03-13 11:18:10|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864700000|2025-03-13 11:18:20|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|0
1741864710000|2025-03-13 11:18:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741864730000|2025-03-13 11:18:50|22.19|22.03|22.16|22|22.19|22.03|22.13|21.97|22
1741864740000|2025-03-13 11:19:00|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|4
1741864750000|2025-03-13 11:19:10|22.23|22.07|22.19|22.03|22.23|22.07|22.18|22.02|4
1741864760000|2025-03-13 11:19:20|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864770000|2025-03-13 11:19:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864810000|2025-03-13 11:20:10|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741864820000|2025-03-13 11:20:20|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|13
1741864880000|2025-03-13 11:21:20|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|2
1741864910000|2025-03-13 11:21:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|25
1741864970000|2025-03-13 11:22:50|||||||||1
1741864980000|2025-03-13 11:23:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1741864990000|2025-03-13 11:23:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741865010000|2025-03-13 11:23:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741865020000|2025-03-13 11:23:40|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|0
1741865030000|2025-03-13 11:23:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741865040000|2025-03-13 11:24:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741865050000|2025-03-13 11:24:10|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|0
1741865070000|2025-03-13 11:24:30|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|5
1741865130000|2025-03-13 11:25:30|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|0
1741865140000|2025-03-13 11:25:40|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|0
1741865210000|2025-03-13 11:26:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|9
1741865220000|2025-03-13 11:27:00|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|4
1741865230000|2025-03-13 11:27:10|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|3
1741865240000|2025-03-13 11:27:20|||||||||1
1741865260000|2025-03-13 11:27:40|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|5
1741865270000|2025-03-13 11:27:50|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|4
1741865280000|2025-03-13 11:28:00|||||||||3
1741865290000|2025-03-13 11:28:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1741865340000|2025-03-13 11:29:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741865350000|2025-03-13 11:29:10|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|0
1741865380000|2025-03-13 11:29:40|||||||||2
1741865390000|2025-03-13 11:29:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1741865400000|2025-03-13 11:30:00|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|4
1741865410000|2025-03-13 11:30:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1741865420000|2025-03-13 11:30:20|||||||||24
1741865430000|2025-03-13 11:30:30|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|4
1741865450000|2025-03-13 11:30:50|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|2
1741865460000|2025-03-13 11:31:00|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|12
1741865470000|2025-03-13 11:31:10|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|4
1741865510000|2025-03-13 11:31:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1741865520000|2025-03-13 11:32:00|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|3
1741865530000|2025-03-13 11:32:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1741865540000|2025-03-13 11:32:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741865550000|2025-03-13 11:32:30|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|0
1741865560000|2025-03-13 11:32:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1741865590000|2025-03-13 11:33:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1741865640000|2025-03-13 11:34:00|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|1
1741865660000|2025-03-13 11:34:20|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|0
1741865680000|2025-03-13 11:34:40|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|0
1741865700000|2025-03-13 11:35:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741865720000|2025-03-13 11:35:20|||||||||4
1741865730000|2025-03-13 11:35:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1741865750000|2025-03-13 11:35:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|13
1741865760000|2025-03-13 11:36:00|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|0
1741865770000|2025-03-13 11:36:10|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|1
1741865780000|2025-03-13 11:36:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|22
1741865790000|2025-03-13 11:36:30|22.24|22.08|22.24|22.08|22.28|22.12|22.24|22.08|8
1741865800000|2025-03-13 11:36:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1741865810000|2025-03-13 11:36:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1741865840000|2025-03-13 11:37:20|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1741865860000|2025-03-13 11:37:40|||||||||5
1741865920000|2025-03-13 11:38:40|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|56
1741865950000|2025-03-13 11:39:10|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|17
1741865970000|2025-03-13 11:39:30|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|7
1741865980000|2025-03-13 11:39:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1741865990000|2025-03-13 11:39:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|3
1741866000000|2025-03-13 11:40:00|22.29|22.13|22.29|22.13|22.31|22.15|22.29|22.13|0
1741866010000|2025-03-13 11:40:10|||||||||1
1741866020000|2025-03-13 11:40:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|11
1741866030000|2025-03-13 11:40:30|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|9
1741866040000|2025-03-13 11:40:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1741866050000|2025-03-13 11:40:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741866070000|2025-03-13 11:41:10|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|2
1741866080000|2025-03-13 11:41:20|22.29|22.13|22.31|22.15|22.33|22.17|22.29|22.13|5
1741866090000|2025-03-13 11:41:30|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|1
1741866150000|2025-03-13 11:42:30|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|0
1741866160000|2025-03-13 11:42:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1741866170000|2025-03-13 11:42:50|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|7
1741866200000|2025-03-13 11:43:20|||||||||1
1741866220000|2025-03-13 11:43:40|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1741866230000|2025-03-13 11:43:50|||||||||2
1741866270000|2025-03-13 11:44:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|20
1741866300000|2025-03-13 11:45:00|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|0
1741866310000|2025-03-13 11:45:10|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|0
1741866340000|2025-03-13 11:45:40|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1741866350000|2025-03-13 11:45:50|||||||||2
1741866360000|2025-03-13 11:46:00|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1741866380000|2025-03-13 11:46:20|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|0
1741866400000|2025-03-13 11:46:40|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1741866430000|2025-03-13 11:47:10|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|34
1741866480000|2025-03-13 11:48:00|||||||||1
1741866490000|2025-03-13 11:48:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|7
1741866510000|2025-03-13 11:48:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|4
1741866520000|2025-03-13 11:48:40|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|38
1741866530000|2025-03-13 11:48:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|23
1741866540000|2025-03-13 11:49:00|22.38|22.22|22.36|22.2|22.38|22.22|22.34|22.18|15
1741866550000|2025-03-13 11:49:10|22.34|22.18|22.36|22.2|22.36|22.2|22.33|22.17|3
1741866560000|2025-03-13 11:49:20|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|0
1741866570000|2025-03-13 11:49:30|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|2
1741866580000|2025-03-13 11:49:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741866690000|2025-03-13 11:51:30|||||||||2
1741866720000|2025-03-13 11:52:00|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|8
1741866810000|2025-03-13 11:53:30|||||||||1
1741866830000|2025-03-13 11:53:50|||||||||1
1741866890000|2025-03-13 11:54:50|||||||||1
1741866910000|2025-03-13 11:55:10|||||||||1
1741866920000|2025-03-13 11:55:20|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|1
1741866930000|2025-03-13 11:55:30|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|7
1741867050000|2025-03-13 11:57:30|||||||||4
1741867090000|2025-03-13 11:58:10|||||||||1
1741867110000|2025-03-13 11:58:30|||||||||5
1741867120000|2025-03-13 11:58:40|22.27|22.11|22.34|22.18|22.38|22.22|22.27|22.11|64
1741867130000|2025-03-13 11:58:50|22.36|22.2|22.29|22.13|22.36|22.2|22.28|22.12|17
1741867140000|2025-03-13 11:59:00|22.31|22.15|22.34|22.18|22.39|22.23|22.28|22.12|35
1741867150000|2025-03-13 11:59:10|22.36|22.2|22.38|22.22|22.38|22.22|22.33|22.17|14
1741867160000|2025-03-13 11:59:20|22.36|22.2|22.33|22.17|22.38|22.22|22.33|22.17|2
1741867170000|2025-03-13 11:59:30|22.28|22.12|22.28|22.12|22.3|22.14|22.28|22.12|14
1741867180000|2025-03-13 11:59:40|||||||||1
1741867240000|2025-03-13 12:00:40|||||||||6
1741867250000|2025-03-13 12:00:50|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|6
1741867260000|2025-03-13 12:01:00|22.31|22.15|22.31|22.15|22.33|22.17|22.31|22.15|5
1741867270000|2025-03-13 12:01:10|22.29|22.13|22.33|22.17|22.33|22.17|22.28|22.12|2
1741867280000|2025-03-13 12:01:20|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|4
1741867290000|2025-03-13 12:01:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1741867310000|2025-03-13 12:01:50|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|1
1741867320000|2025-03-13 12:02:00|||||||||9
1741867330000|2025-03-13 12:02:10|22.36|22.2|22.33|22.17|22.36|22.2|22.33|22.17|3
1741867340000|2025-03-13 12:02:20|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|7
1741867350000|2025-03-13 12:02:30|22.31|22.15|22.33|22.17|22.33|22.17|22.3|22.14|0
1741867380000|2025-03-13 12:03:00|||||||||1
1741867390000|2025-03-13 12:03:10|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|2
1741867400000|2025-03-13 12:03:20|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|0
1741867420000|2025-03-13 12:03:40|||||||||1
1741867440000|2025-03-13 12:04:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1741867450000|2025-03-13 12:04:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|1
1741867470000|2025-03-13 12:04:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|5
1741867480000|2025-03-13 12:04:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741867500000|2025-03-13 12:05:00|22.36|22.2|22.36|22.2|22.38|22.22|22.36|22.2|3
1741867510000|2025-03-13 12:05:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1741867530000|2025-03-13 12:05:30|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|5
1741867550000|2025-03-13 12:05:50|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1741867580000|2025-03-13 12:06:20|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1741867590000|2025-03-13 12:06:30|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|0
1741867620000|2025-03-13 12:07:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1741867650000|2025-03-13 12:07:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|1
1741867680000|2025-03-13 12:08:00|22.41|22.25|22.44|22.28|22.44|22.28|22.39|22.23|12
1741867740000|2025-03-13 12:09:00|||||||||1
1741867750000|2025-03-13 12:09:10|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|0
1741867760000|2025-03-13 12:09:20|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|0
1741867790000|2025-03-13 12:09:50|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|4
1741867800000|2025-03-13 12:10:00|||||||||6
1741867820000|2025-03-13 12:10:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|4
1741867830000|2025-03-13 12:10:30|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|1
1741867840000|2025-03-13 12:10:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1741867850000|2025-03-13 12:10:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1741867860000|2025-03-13 12:11:00|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|0
1741867890000|2025-03-13 12:11:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741867900000|2025-03-13 12:11:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741867910000|2025-03-13 12:11:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1741867920000|2025-03-13 12:12:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|3
1741867930000|2025-03-13 12:12:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|8
1741867950000|2025-03-13 12:12:30|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1741867960000|2025-03-13 12:12:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1741867980000|2025-03-13 12:13:00|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|7
1741867990000|2025-03-13 12:13:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1741868000000|2025-03-13 12:13:20|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|2
1741868020000|2025-03-13 12:13:40|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|16
1741868050000|2025-03-13 12:14:10|||||||||1
1741868060000|2025-03-13 12:14:20|||||||||4
1741868110000|2025-03-13 12:15:10|||||||||6
1741868130000|2025-03-13 12:15:30|||||||||38
1741868140000|2025-03-13 12:15:40|||||||||12
1741868150000|2025-03-13 12:15:50|||||||||1
1741868160000|2025-03-13 12:16:00|22.37|22.21|22.38|22.22|22.38|22.22|22.35|22.19|17
1741868170000|2025-03-13 12:16:10|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|0
1741868190000|2025-03-13 12:16:30|||||||||9
1741868210000|2025-03-13 12:16:50|||||||||6
1741868220000|2025-03-13 12:17:00|||||||||1
1741868260000|2025-03-13 12:17:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|32
1741868270000|2025-03-13 12:17:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1741868280000|2025-03-13 12:18:00|||||||||1
1741868300000|2025-03-13 12:18:20|||||||||21
1741868310000|2025-03-13 12:18:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1741868320000|2025-03-13 12:18:40|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|1
1741868330000|2025-03-13 12:18:50|22.36|22.2|22.38|22.22|22.38|22.22|22.33|22.17|6
1741868380000|2025-03-13 12:19:40|||||||||3
1741868400000|2025-03-13 12:20:00|22.39|22.23|22.39|22.23|22.41|22.25|22.39|22.23|1
1741868410000|2025-03-13 12:20:10|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|1
1741868420000|2025-03-13 12:20:20|22.41|22.25|22.44|22.28|22.44|22.28|22.41|22.25|5
1741868440000|2025-03-13 12:20:40|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|0
1741868460000|2025-03-13 12:21:00|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|5
1741868480000|2025-03-13 12:21:20|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1741868490000|2025-03-13 12:21:30|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|0
1741868500000|2025-03-13 12:21:40|||||||||15
1741868540000|2025-03-13 12:22:20|||||||||7
1741868580000|2025-03-13 12:23:00|||||||||1
1741868600000|2025-03-13 12:23:20|||||||||2
1741868610000|2025-03-13 12:23:30|||||||||1
1741868620000|2025-03-13 12:23:40|||||||||15
1741868630000|2025-03-13 12:23:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741868650000|2025-03-13 12:24:10|||||||||1
1741868680000|2025-03-13 12:24:40|||||||||34
1741868690000|2025-03-13 12:24:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1741868700000|2025-03-13 12:25:00|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|11
1741868750000|2025-03-13 12:25:50|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|9
1741868790000|2025-03-13 12:26:30|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|1
1741868870000|2025-03-13 12:27:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1741868880000|2025-03-13 12:28:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1741868890000|2025-03-13 12:28:10|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|1
1741868900000|2025-03-13 12:28:20|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|2
1741868910000|2025-03-13 12:28:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1741868920000|2025-03-13 12:28:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|1
1741868930000|2025-03-13 12:28:50|22.38|22.22|22.37|22.21|22.38|22.22|22.35|22.19|2
1741868940000|2025-03-13 12:29:00|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|2
1741868950000|2025-03-13 12:29:10|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|3
1741868960000|2025-03-13 12:29:20|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|5
1741868970000|2025-03-13 12:29:30|22.33|22.17|22.35|22.19|22.37|22.21|22.33|22.17|2
1741868980000|2025-03-13 12:29:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741868990000|2025-03-13 12:29:50|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1741869000000|2025-03-13 12:30:00|22.07|21.91|22.15|21.99|22.25|22.09|22|21.84|103
1741869010000|2025-03-13 12:30:10|22.17|22.01|22.2|22.04|22.2|22.04|22.15|21.99|21
1741869020000|2025-03-13 12:30:20|22.18|22.02|22.14|21.98|22.2|22.04|22.12|21.96|28
1741869030000|2025-03-13 12:30:30|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|35
1741869040000|2025-03-13 12:30:40|22.15|21.99|22.17|22.01|22.17|22.01|22.12|21.96|31
1741869050000|2025-03-13 12:30:50|22.18|22.02|22.2|22.04|22.22|22.06|22.18|22.02|5
1741869060000|2025-03-13 12:31:00|22.18|22.02|22.22|22.06|22.22|22.06|22.17|22.01|1
1741869070000|2025-03-13 12:31:10|22.23|22.07|22.25|22.09|22.27|22.11|22.23|22.07|1
1741869080000|2025-03-13 12:31:20|22.27|22.11|22.28|22.12|22.28|22.12|22.25|22.09|6
1741869090000|2025-03-13 12:31:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|1
1741869100000|2025-03-13 12:31:40|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|0
1741869110000|2025-03-13 12:31:50|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|3
1741869120000|2025-03-13 12:32:00|22.32|22.16|22.3|22.14|22.35|22.19|22.3|22.14|34
1741869130000|2025-03-13 12:32:10|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|1
1741869140000|2025-03-13 12:32:20|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|0
1741869150000|2025-03-13 12:32:30|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|3
1741869170000|2025-03-13 12:32:50|22.28|22.12|22.27|22.11|22.3|22.14|22.27|22.11|0
1741869190000|2025-03-13 12:33:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|3
1741869220000|2025-03-13 12:33:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1741869230000|2025-03-13 12:33:50|22.14|21.98|22.14|21.98|22.17|22.01|22.14|21.98|23
1741869240000|2025-03-13 12:34:00|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|10
1741869250000|2025-03-13 12:34:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741869260000|2025-03-13 12:34:20|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|1
1741869270000|2025-03-13 12:34:30|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|1
1741869280000|2025-03-13 12:34:40|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|4
1741869290000|2025-03-13 12:34:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|3
1741869300000|2025-03-13 12:35:00|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|4
1741869310000|2025-03-13 12:35:10|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|0
1741869350000|2025-03-13 12:35:50|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|13
1741869370000|2025-03-13 12:36:10|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|3
1741869380000|2025-03-13 12:36:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1741869390000|2025-03-13 12:36:30|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|0
1741869430000|2025-03-13 12:37:10|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|3
1741869450000|2025-03-13 12:37:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|14
1741869460000|2025-03-13 12:37:40|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|7
1741869470000|2025-03-13 12:37:50|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|31
1741869480000|2025-03-13 12:38:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1741869490000|2025-03-13 12:38:10|22.18|22.02|22.19|22.03|22.22|22.06|22.18|22.02|1
1741869500000|2025-03-13 12:38:20|22.2|22.04|22.22|22.06|22.22|22.06|22.19|22.03|0
1741869510000|2025-03-13 12:38:30|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1741869520000|2025-03-13 12:38:40|22.23|22.07|22.23|22.07|22.25|22.09|22.22|22.06|0
1741869530000|2025-03-13 12:38:50|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1741869540000|2025-03-13 12:39:00|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|0
1741869550000|2025-03-13 12:39:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1741869620000|2025-03-13 12:40:20|||||||||11
1741869630000|2025-03-13 12:40:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1741869660000|2025-03-13 12:41:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|4
1741869670000|2025-03-13 12:41:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741869690000|2025-03-13 12:41:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1741869700000|2025-03-13 12:41:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741869710000|2025-03-13 12:41:50|22.17|22.01|22.14|21.98|22.17|22.01|22.12|21.96|9
1741869720000|2025-03-13 12:42:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1741869730000|2025-03-13 12:42:10|22.14|21.98|22.14|21.98|22.17|22.01|22.14|21.98|2
1741869740000|2025-03-13 12:42:20|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|0
1741869750000|2025-03-13 12:42:30|||||||||2
1741869810000|2025-03-13 12:43:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1741869820000|2025-03-13 12:43:40|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741869830000|2025-03-13 12:43:50|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|0
1741869840000|2025-03-13 12:44:00|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1741869850000|2025-03-13 12:44:10|||||||||1
1741869880000|2025-03-13 12:44:40|||||||||11
1741869920000|2025-03-13 12:45:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1741869930000|2025-03-13 12:45:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741869960000|2025-03-13 12:46:00|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|1
1741869970000|2025-03-13 12:46:10|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|0
1741869980000|2025-03-13 12:46:20|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|0
1741869990000|2025-03-13 12:46:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741870010000|2025-03-13 12:46:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|6
1741870020000|2025-03-13 12:47:00|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|15
1741870030000|2025-03-13 12:47:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741870040000|2025-03-13 12:47:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|0
1741870050000|2025-03-13 12:47:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741870100000|2025-03-13 12:48:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|28
1741870110000|2025-03-13 12:48:30|22.31|22.15|22.28|22.12|22.33|22.17|22.28|22.12|0
1741870130000|2025-03-13 12:48:50|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|11
1741870140000|2025-03-13 12:49:00|22.3|22.14|22.28|22.12|22.32|22.16|22.28|22.12|3
1741870150000|2025-03-13 12:49:10|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|0
1741870190000|2025-03-13 12:49:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741870220000|2025-03-13 12:50:20|||||||||14
1741870230000|2025-03-13 12:50:30|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|0
1741870240000|2025-03-13 12:50:40|22.32|22.16|22.33|22.17|22.33|22.17|22.3|22.14|2
1741870250000|2025-03-13 12:50:50|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|0
1741870260000|2025-03-13 12:51:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|0
1741870270000|2025-03-13 12:51:10|22.32|22.16|22.33|22.17|22.33|22.17|22.28|22.12|1
1741870290000|2025-03-13 12:51:30|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|0
1741870320000|2025-03-13 12:52:00|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|0
1741870330000|2025-03-13 12:52:10|||||||||2
1741870360000|2025-03-13 12:52:40|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|2
1741870370000|2025-03-13 12:52:50|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|6
1741870390000|2025-03-13 12:53:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|29
1741870420000|2025-03-13 12:53:40|||||||||1
1741870470000|2025-03-13 12:54:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1741870480000|2025-03-13 12:54:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|15
1741870510000|2025-03-13 12:55:10|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|5
1741870520000|2025-03-13 12:55:20|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1741870540000|2025-03-13 12:55:40|||||||||1
1741870550000|2025-03-13 12:55:50|||||||||1
1741870560000|2025-03-13 12:56:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|14
1741870580000|2025-03-13 12:56:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|11
1741870590000|2025-03-13 12:56:30|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|2
1741870600000|2025-03-13 12:56:40|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|0
1741870640000|2025-03-13 12:57:20|22.27|22.11|22.23|22.07|22.27|22.11|22.23|22.07|2
1741870650000|2025-03-13 12:57:30|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|0
1741870660000|2025-03-13 12:57:40|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|0
1741870700000|2025-03-13 12:58:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|0
1741870710000|2025-03-13 12:58:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741870720000|2025-03-13 12:58:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1741870740000|2025-03-13 12:59:00|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|3
1741870760000|2025-03-13 12:59:20|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|10
1741870780000|2025-03-13 12:59:40|||||||||2
1741870800000|2025-03-13 13:00:00|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|13
1741870810000|2025-03-13 13:00:10|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|4
1741870830000|2025-03-13 13:00:30|||||||||3
1741870840000|2025-03-13 13:00:40|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|1
1741870850000|2025-03-13 13:00:50|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|2
1741870860000|2025-03-13 13:01:00|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|2
1741870870000|2025-03-13 13:01:10|22.15|21.99|22.13|21.97|22.15|21.99|22.12|21.96|10
1741870890000|2025-03-13 13:01:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|2
1741870910000|2025-03-13 13:01:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|51
1741870950000|2025-03-13 13:02:30|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|0
1741870960000|2025-03-13 13:02:40|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|0
1741870980000|2025-03-13 13:03:00|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1741870990000|2025-03-13 13:03:10|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1741871000000|2025-03-13 13:03:20|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|4
1741871010000|2025-03-13 13:03:30|22.15|21.99|22.13|21.97|22.17|22.01|22.13|21.97|0
1741871030000|2025-03-13 13:03:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1741871040000|2025-03-13 13:04:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741871100000|2025-03-13 13:05:00|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|3
1741871130000|2025-03-13 13:05:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741871240000|2025-03-13 13:07:20|||||||||2
1741871250000|2025-03-13 13:07:30|||||||||15
1741871260000|2025-03-13 13:07:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741871270000|2025-03-13 13:07:50|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|1
1741871280000|2025-03-13 13:08:00|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1741871290000|2025-03-13 13:08:10|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|3
1741871310000|2025-03-13 13:08:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|50
1741871360000|2025-03-13 13:09:20|||||||||4
1741871370000|2025-03-13 13:09:30|||||||||1
1741871400000|2025-03-13 13:10:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741871430000|2025-03-13 13:10:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1741871440000|2025-03-13 13:10:40|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|9
1741871460000|2025-03-13 13:11:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741871470000|2025-03-13 13:11:10|22.15|21.99|22.17|22.01|22.17|22.01|22.13|21.97|6
1741871500000|2025-03-13 13:11:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741871510000|2025-03-13 13:11:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|18
1741871520000|2025-03-13 13:12:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1741871540000|2025-03-13 13:12:20|||||||||1
1741871550000|2025-03-13 13:12:30|||||||||2
1741871560000|2025-03-13 13:12:40|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741871600000|2025-03-13 13:13:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1741871630000|2025-03-13 13:13:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741871640000|2025-03-13 13:14:00|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|2
1741871650000|2025-03-13 13:14:10|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741871700000|2025-03-13 13:15:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741871710000|2025-03-13 13:15:10|||||||||2
1741871730000|2025-03-13 13:15:30|||||||||15
1741871760000|2025-03-13 13:16:00|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1741871770000|2025-03-13 13:16:10|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|2
1741871780000|2025-03-13 13:16:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741871810000|2025-03-13 13:16:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741871820000|2025-03-13 13:17:00|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|0
1741871840000|2025-03-13 13:17:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741871850000|2025-03-13 13:17:30|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1741871890000|2025-03-13 13:18:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|6
1741871900000|2025-03-13 13:18:20|||||||||2
1741871910000|2025-03-13 13:18:30|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|2
1741871920000|2025-03-13 13:18:40|||||||||1
1741871940000|2025-03-13 13:19:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|32
1741871950000|2025-03-13 13:19:10|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|3
1741871960000|2025-03-13 13:19:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|19
1741871970000|2025-03-13 13:19:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|11
1741871990000|2025-03-13 13:19:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|4
1741872020000|2025-03-13 13:20:20|||||||||3
1741872030000|2025-03-13 13:20:30|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|6
1741872040000|2025-03-13 13:20:40|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|1
1741872080000|2025-03-13 13:21:20|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|7
1741872090000|2025-03-13 13:21:30|22.15|21.99|22.15|21.99|22.17|22.01|22.13|21.97|1
1741872100000|2025-03-13 13:21:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741872110000|2025-03-13 13:21:50|22.15|21.99|22.15|21.99|22.17|22.01|22.13|21.97|24
1741872120000|2025-03-13 13:22:00|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|0
1741872130000|2025-03-13 13:22:10|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|1
1741872140000|2025-03-13 13:22:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741872150000|2025-03-13 13:22:30|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|2
1741872270000|2025-03-13 13:24:30|22.11|21.95|22.09|21.93|22.12|21.96|22.07|21.91|7
1741872280000|2025-03-13 13:24:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1741872300000|2025-03-13 13:25:00|||||||||1
1741872330000|2025-03-13 13:25:30|||||||||1
1741872340000|2025-03-13 13:25:40|||||||||2
1741872430000|2025-03-13 13:27:10|||||||||22
1741872440000|2025-03-13 13:27:20|||||||||6
1741872460000|2025-03-13 13:27:40|||||||||1
1741872470000|2025-03-13 13:27:50|||||||||2
1741872510000|2025-03-13 13:28:30|||||||||1
1741872570000|2025-03-13 13:29:30|||||||||64
1741872580000|2025-03-13 13:29:40|||||||||49
1741872590000|2025-03-13 13:29:50|||||||||3
1741872600000|2025-03-13 13:30:00|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|230
1741872610000|2025-03-13 13:30:10|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|53
1741872620000|2025-03-13 13:30:20|||||||||21
1741872630000|2025-03-13 13:30:30|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|57
1741872640000|2025-03-13 13:30:40|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|45
1741872650000|2025-03-13 13:30:50|22.12|21.96|22.08|21.92|22.12|21.96|22.08|21.92|20
1741872660000|2025-03-13 13:31:00|22.1|21.94|22.07|21.91|22.13|21.97|22.07|21.91|14
1741872670000|2025-03-13 13:31:10|||||||||3
1741872680000|2025-03-13 13:31:20|22.08|21.92|22.08|21.92|22.08|21.92|22.07|21.91|8
1741872690000|2025-03-13 13:31:30|22.12|21.96|22.08|21.92|22.12|21.96|22.07|21.91|10
1741872700000|2025-03-13 13:31:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|6
1741872710000|2025-03-13 13:31:50|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|63
1741872720000|2025-03-13 13:32:00|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|3
1741872730000|2025-03-13 13:32:10|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|22
1741872740000|2025-03-13 13:32:20|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|50
1741872750000|2025-03-13 13:32:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1741872760000|2025-03-13 13:32:40|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|1
1741872770000|2025-03-13 13:32:50|22.06|21.9|22.07|21.91|22.07|21.91|22.02|21.86|51
1741872780000|2025-03-13 13:33:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|23
1741872790000|2025-03-13 13:33:10|22.08|21.92|22.12|21.96|22.13|21.97|22.08|21.92|21
1741872800000|2025-03-13 13:33:20|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|16
1741872810000|2025-03-13 13:33:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|4
1741872820000|2025-03-13 13:33:40|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|10
1741872830000|2025-03-13 13:33:50|22.12|21.96|22.12|21.96|22.12|21.96|22.08|21.92|38
1741872840000|2025-03-13 13:34:00|22.13|21.97|22.13|21.97|22.13|21.97|22.08|21.92|12
1741872850000|2025-03-13 13:34:10|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|4
1741872860000|2025-03-13 13:34:20|||||||||1
1741872870000|2025-03-13 13:34:30|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|13
1741872880000|2025-03-13 13:34:40|||||||||10
1741872890000|2025-03-13 13:34:50|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|0
1741872900000|2025-03-13 13:35:00|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|15
1741872910000|2025-03-13 13:35:10|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|55
1741872920000|2025-03-13 13:35:20|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|47
1741872930000|2025-03-13 13:35:30|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|54
1741872940000|2025-03-13 13:35:40|22.02|21.86|21.97|21.81|22.03|21.87|21.97|21.81|49
1741872950000|2025-03-13 13:35:50|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|44
1741872960000|2025-03-13 13:36:00|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|16
1741872970000|2025-03-13 13:36:10|21.96|21.8|21.92|21.76|21.97|21.81|21.92|21.76|7
1741872980000|2025-03-13 13:36:20|21.96|21.8|22.02|21.86|22.02|21.86|21.96|21.8|19
1741872990000|2025-03-13 13:36:30|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|10
1741873000000|2025-03-13 13:36:40|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|5
1741873010000|2025-03-13 13:36:50|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1741873020000|2025-03-13 13:37:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|43
1741873030000|2025-03-13 13:37:10|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|5
1741873040000|2025-03-13 13:37:20|22.03|21.87|22.02|21.86|22.07|21.91|22.02|21.86|17
1741873050000|2025-03-13 13:37:30|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|4
1741873060000|2025-03-13 13:37:40|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|83
1741873070000|2025-03-13 13:37:50|22.01|21.85|22.02|21.86|22.02|21.86|21.97|21.81|47
1741873080000|2025-03-13 13:38:00|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|32
1741873090000|2025-03-13 13:38:10|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|57
1741873100000|2025-03-13 13:38:20|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|19
1741873110000|2025-03-13 13:38:30|21.98|21.82|22.02|21.86|22.03|21.87|21.98|21.82|3
1741873120000|2025-03-13 13:38:40|22|21.84|21.97|21.81|22|21.84|21.97|21.81|2
1741873130000|2025-03-13 13:38:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|7
1741873140000|2025-03-13 13:39:00|21.98|21.82|22.03|21.87|22.03|21.87|21.97|21.81|17
1741873150000|2025-03-13 13:39:10|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|18
1741873160000|2025-03-13 13:39:20|22.03|21.87|22.03|21.87|22.03|21.87|22|21.84|3
1741873170000|2025-03-13 13:39:30|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|1
1741873180000|2025-03-13 13:39:40|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|25
1741873190000|2025-03-13 13:39:50|22|21.84|21.98|21.82|22|21.84|21.98|21.82|9
1741873200000|2025-03-13 13:40:00|21.97|21.81|21.97|21.81|21.97|21.81|21.93|21.77|48
1741873210000|2025-03-13 13:40:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|6
1741873220000|2025-03-13 13:40:20|||||||||46
1741873230000|2025-03-13 13:40:30|21.98|21.82|22.02|21.86|22.02|21.86|21.97|21.81|68
1741873240000|2025-03-13 13:40:40|21.97|21.81|22.03|21.87|22.03|21.87|21.97|21.81|16
1741873250000|2025-03-13 13:40:50|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|19
1741873260000|2025-03-13 13:41:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|1
1741873270000|2025-03-13 13:41:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|16
1741873280000|2025-03-13 13:41:20|22.03|21.87|22.07|21.91|22.07|21.91|22.03|21.87|3
1741873290000|2025-03-13 13:41:30|22.05|21.89|22.03|21.87|22.05|21.89|22.02|21.86|23
1741873300000|2025-03-13 13:41:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|42
1741873310000|2025-03-13 13:41:50|22.03|21.87|22.02|21.86|22.05|21.89|22.02|21.86|15
1741873320000|2025-03-13 13:42:00|||||||||1
1741873330000|2025-03-13 13:42:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|59
1741873340000|2025-03-13 13:42:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1741873350000|2025-03-13 13:42:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|9
1741873360000|2025-03-13 13:42:40|21.98|21.82|22.02|21.86|22.02|21.86|21.98|21.82|37
1741873370000|2025-03-13 13:42:50|21.98|21.82|22.03|21.87|22.03|21.87|21.97|21.81|18
1741873380000|2025-03-13 13:43:00|22.07|21.91|22.03|21.87|22.08|21.92|22.03|21.87|60
1741873390000|2025-03-13 13:43:10|22.07|21.91|22.03|21.87|22.07|21.91|22.03|21.87|25
1741873400000|2025-03-13 13:43:20|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|41
1741873410000|2025-03-13 13:43:30|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|34
1741873420000|2025-03-13 13:43:40|22.07|21.91|22.03|21.87|22.08|21.92|22.03|21.87|57
1741873430000|2025-03-13 13:43:50|22.05|21.89|22.03|21.87|22.07|21.91|22.03|21.87|16
1741873440000|2025-03-13 13:44:00|22.07|21.91|22.08|21.92|22.08|21.92|22.02|21.86|12
1741873450000|2025-03-13 13:44:10|22.07|21.91|22.08|21.92|22.08|21.92|22.03|21.87|16
1741873470000|2025-03-13 13:44:30|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|74
1741873480000|2025-03-13 13:44:40|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|29
1741873490000|2025-03-13 13:44:50|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|5
1741873500000|2025-03-13 13:45:00|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|48
1741873510000|2025-03-13 13:45:10|||||||||3
1741873520000|2025-03-13 13:45:20|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|96
1741873530000|2025-03-13 13:45:30|||||||||8
1741873540000|2025-03-13 13:45:40|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|50
1741873550000|2025-03-13 13:45:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|25
1741873560000|2025-03-13 13:46:00|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|78
1741873570000|2025-03-13 13:46:10|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|15
1741873580000|2025-03-13 13:46:20|||||||||23
1741873590000|2025-03-13 13:46:30|22.07|21.91|22.07|21.91|22.08|21.92|22.02|21.86|45
1741873600000|2025-03-13 13:46:40|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|42
1741873610000|2025-03-13 13:46:50|||||||||9
1741873620000|2025-03-13 13:47:00|||||||||15
1741873630000|2025-03-13 13:47:10|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|27
1741873640000|2025-03-13 13:47:20|||||||||60
1741873650000|2025-03-13 13:47:30|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|29
1741873660000|2025-03-13 13:47:40|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|26
1741873670000|2025-03-13 13:47:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|5
1741873680000|2025-03-13 13:48:00|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|5
1741873690000|2025-03-13 13:48:10|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|13
1741873700000|2025-03-13 13:48:20|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|8
1741873710000|2025-03-13 13:48:30|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|44
1741873720000|2025-03-13 13:48:40|||||||||119
1741873730000|2025-03-13 13:48:50|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|18
1741873740000|2025-03-13 13:49:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|51
1741873750000|2025-03-13 13:49:10|||||||||26
1741873760000|2025-03-13 13:49:20|||||||||14
1741873770000|2025-03-13 13:49:30|||||||||1
1741873780000|2025-03-13 13:49:40|||||||||5
1741873790000|2025-03-13 13:49:50|||||||||4
1741873800000|2025-03-13 13:50:00|||||||||55
1741873810000|2025-03-13 13:50:10|22.05|21.89|22.08|21.92|22.08|21.92|22.03|21.87|43
1741873820000|2025-03-13 13:50:20|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|35
1741873830000|2025-03-13 13:50:30|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|40
1741873840000|2025-03-13 13:50:40|22.09|21.93|22.14|21.98|22.14|21.98|22.08|21.92|36
1741873850000|2025-03-13 13:50:50|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|146
1741873860000|2025-03-13 13:51:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|27
1741873870000|2025-03-13 13:51:10|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|57
1741873880000|2025-03-13 13:51:20|||||||||8
1741873890000|2025-03-13 13:51:30|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|43
1741873900000|2025-03-13 13:51:40|22.16|22|22.14|21.98|22.16|22|22.14|21.98|10
1741873910000|2025-03-13 13:51:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1741873920000|2025-03-13 13:52:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|3
1741873930000|2025-03-13 13:52:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|9
1741873940000|2025-03-13 13:52:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|5
1741873950000|2025-03-13 13:52:30|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|2
1741873960000|2025-03-13 13:52:40|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|70
1741873970000|2025-03-13 13:52:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|4
1741873980000|2025-03-13 13:53:00|22.14|21.98|22.19|22.03|22.19|22.03|22.13|21.97|36
1741873990000|2025-03-13 13:53:10|||||||||16
1741874000000|2025-03-13 13:53:20|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|36
1741874010000|2025-03-13 13:53:30|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|49
1741874020000|2025-03-13 13:53:40|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|18
1741874030000|2025-03-13 13:53:50|22.19|22.03|22.19|22.03|22.24|22.08|22.19|22.03|17
1741874040000|2025-03-13 13:54:00|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|31
1741874050000|2025-03-13 13:54:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|4
1741874060000|2025-03-13 13:54:20|||||||||1
1741874070000|2025-03-13 13:54:30|22.24|22.08|22.25|22.09|22.29|22.13|22.19|22.03|88
1741874080000|2025-03-13 13:54:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1741874090000|2025-03-13 13:54:50|||||||||26
1741874100000|2025-03-13 13:55:00|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|23
1741874110000|2025-03-13 13:55:10|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|9
1741874120000|2025-03-13 13:55:20|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|16
1741874130000|2025-03-13 13:55:30|22.29|22.13|22.29|22.13|22.3|22.14|22.29|22.13|22
1741874140000|2025-03-13 13:55:40|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|35
1741874150000|2025-03-13 13:55:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|3
1741874160000|2025-03-13 13:56:00|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|15
1741874170000|2025-03-13 13:56:10|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|30
1741874180000|2025-03-13 13:56:20|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|52
1741874190000|2025-03-13 13:56:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|35
1741874200000|2025-03-13 13:56:40|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|8
1741874210000|2025-03-13 13:56:50|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|116
1741874220000|2025-03-13 13:57:00|||||||||42
1741874230000|2025-03-13 13:57:10|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|89
1741874240000|2025-03-13 13:57:20|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|103
1741874250000|2025-03-13 13:57:30|22.42|22.26|22.45|22.29|22.45|22.29|22.4|22.24|20
1741874260000|2025-03-13 13:57:40|||||||||15
1741874270000|2025-03-13 13:57:50|||||||||36
1741874280000|2025-03-13 13:58:00|22.4|22.24|22.4|22.24|22.45|22.29|22.4|22.24|37
1741874290000|2025-03-13 13:58:10|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|9
1741874300000|2025-03-13 13:58:20|||||||||1
1741874310000|2025-03-13 13:58:30|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|42
1741874320000|2025-03-13 13:58:40|22.44|22.28|22.4|22.24|22.45|22.29|22.4|22.24|11
1741874330000|2025-03-13 13:58:50|22.39|22.23|22.37|22.21|22.4|22.24|22.35|22.19|40
1741874340000|2025-03-13 13:59:00|22.35|22.19|22.34|22.18|22.39|22.23|22.34|22.18|51
1741874350000|2025-03-13 13:59:10|22.35|22.19|22.35|22.19|22.39|22.23|22.34|22.18|13
1741874360000|2025-03-13 13:59:20|22.34|22.18|22.35|22.19|22.39|22.23|22.34|22.18|44
1741874370000|2025-03-13 13:59:30|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|1
1741874380000|2025-03-13 13:59:40|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|2
1741874390000|2025-03-13 13:59:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|12
1741874400000|2025-03-13 14:00:00|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|21
1741874410000|2025-03-13 14:00:10|||||||||15
1741874420000|2025-03-13 14:00:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|9
1741874430000|2025-03-13 14:00:30|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|20
1741874440000|2025-03-13 14:00:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|13
1741874450000|2025-03-13 14:00:50|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|101
1741874460000|2025-03-13 14:01:00|22.3|22.14|22.34|22.18|22.35|22.19|22.3|22.14|18
1741874470000|2025-03-13 14:01:10|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|13
1741874480000|2025-03-13 14:01:20|22.34|22.18|22.3|22.14|22.34|22.18|22.3|22.14|29
1741874490000|2025-03-13 14:01:30|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|13
1741874500000|2025-03-13 14:01:40|22.3|22.14|22.3|22.14|22.3|22.14|22.29|22.13|13
1741874510000|2025-03-13 14:01:50|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|10
1741874520000|2025-03-13 14:02:00|22.29|22.13|22.3|22.14|22.34|22.18|22.29|22.13|37
1741874530000|2025-03-13 14:02:10|22.34|22.18|22.3|22.14|22.34|22.18|22.3|22.14|33
1741874540000|2025-03-13 14:02:20|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|65
1741874550000|2025-03-13 14:02:30|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|41
1741874560000|2025-03-13 14:02:40|||||||||9
1741874570000|2025-03-13 14:02:50|22.28|22.12|22.29|22.13|22.29|22.13|22.24|22.08|23
1741874580000|2025-03-13 14:03:00|22.28|22.12|22.24|22.08|22.29|22.13|22.24|22.08|52
1741874590000|2025-03-13 14:03:10|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|43
1741874600000|2025-03-13 14:03:20|||||||||20
1741874610000|2025-03-13 14:03:30|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|47
1741874620000|2025-03-13 14:03:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|16
1741874630000|2025-03-13 14:03:50|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|43
1741874640000|2025-03-13 14:04:00|22.23|22.07|22.24|22.08|22.24|22.08|22.21|22.05|22
1741874650000|2025-03-13 14:04:10|||||||||8
1741874660000|2025-03-13 14:04:20|||||||||5
1741874670000|2025-03-13 14:04:30|||||||||19
1741874680000|2025-03-13 14:04:40|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|11
1741874690000|2025-03-13 14:04:50|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|2
1741874700000|2025-03-13 14:05:00|22.19|22.03|22.13|21.97|22.19|22.03|22.13|21.97|41
1741874710000|2025-03-13 14:05:10|||||||||12
1741874720000|2025-03-13 14:05:20|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|55
1741874730000|2025-03-13 14:05:30|||||||||4
1741874740000|2025-03-13 14:05:40|||||||||10
1741874750000|2025-03-13 14:05:50|||||||||20
1741874760000|2025-03-13 14:06:00|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|88
1741874770000|2025-03-13 14:06:10|||||||||3
1741874780000|2025-03-13 14:06:20|22.14|21.98|22.13|21.97|22.18|22.02|22.13|21.97|71
1741874790000|2025-03-13 14:06:30|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|11
1741874800000|2025-03-13 14:06:40|||||||||8
1741874810000|2025-03-13 14:06:50|22.08|21.92|22.08|21.92|22.13|21.97|22.08|21.92|24
1741874820000|2025-03-13 14:07:00|22.1|21.94|22.13|21.97|22.13|21.97|22.08|21.92|16
1741874830000|2025-03-13 14:07:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|29
1741874840000|2025-03-13 14:07:20|||||||||18
1741874850000|2025-03-13 14:07:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|18
1741874860000|2025-03-13 14:07:40|||||||||55
1741874870000|2025-03-13 14:07:50|||||||||9
1741874880000|2025-03-13 14:08:00|||||||||25
1741874890000|2025-03-13 14:08:10|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|87
1741874900000|2025-03-13 14:08:20|||||||||7
1741874910000|2025-03-13 14:08:30|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|11
1741874920000|2025-03-13 14:08:40|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|16
1741874930000|2025-03-13 14:08:50|||||||||5
1741874940000|2025-03-13 14:09:00|||||||||105
1741874950000|2025-03-13 14:09:10|||||||||21
1741874960000|2025-03-13 14:09:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|28
1741874970000|2025-03-13 14:09:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|77
1741874980000|2025-03-13 14:09:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|20
1741874990000|2025-03-13 14:09:50|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|10
1741875000000|2025-03-13 14:10:00|22.04|21.88|22.09|21.93|22.09|21.93|22.03|21.87|40
1741875010000|2025-03-13 14:10:10|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|2
1741875020000|2025-03-13 14:10:20|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|24
1741875030000|2025-03-13 14:10:30|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|8
1741875040000|2025-03-13 14:10:40|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|22
1741875050000|2025-03-13 14:10:50|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|21
1741875060000|2025-03-13 14:11:00|22.04|21.88|22.03|21.87|22.08|21.92|22.03|21.87|24
1741875070000|2025-03-13 14:11:10|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|47
1741875080000|2025-03-13 14:11:20|22.04|21.88|22.04|21.88|22.08|21.92|22.03|21.87|49
1741875090000|2025-03-13 14:11:30|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|11
1741875100000|2025-03-13 14:11:40|22.09|21.93|22.09|21.93|22.13|21.97|22.09|21.93|40
1741875110000|2025-03-13 14:11:50|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|13
1741875120000|2025-03-13 14:12:00|22.04|21.88|22.04|21.88|22.08|21.92|22.03|21.87|32
1741875130000|2025-03-13 14:12:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|9
1741875140000|2025-03-13 14:12:20|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|29
1741875150000|2025-03-13 14:12:30|22|21.84|21.98|21.82|22.03|21.87|21.98|21.82|28
1741875160000|2025-03-13 14:12:40|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|33
1741875170000|2025-03-13 14:12:50|||||||||5
1741875180000|2025-03-13 14:13:00|||||||||43
1741875190000|2025-03-13 14:13:10|||||||||10
1741875200000|2025-03-13 14:13:20|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|16
1741875210000|2025-03-13 14:13:30|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|12
1741875220000|2025-03-13 14:13:40|||||||||61
1741875230000|2025-03-13 14:13:50|||||||||13
1741875240000|2025-03-13 14:14:00|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|83
1741875250000|2025-03-13 14:14:10|21.94|21.78|21.88|21.72|21.94|21.78|21.88|21.72|29
1741875260000|2025-03-13 14:14:20|||||||||28
1741875270000|2025-03-13 14:14:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|127
1741875280000|2025-03-13 14:14:40|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|43
1741875290000|2025-03-13 14:14:50|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|46
1741875300000|2025-03-13 14:15:00|21.88|21.72|21.85|21.69|21.88|21.72|21.83|21.67|86
1741875310000|2025-03-13 14:15:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|32
1741875320000|2025-03-13 14:15:20|||||||||19
1741875330000|2025-03-13 14:15:30|||||||||23
1741875340000|2025-03-13 14:15:40|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|35
1741875350000|2025-03-13 14:15:50|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|37
1741875360000|2025-03-13 14:16:00|||||||||23
1741875370000|2025-03-13 14:16:10|||||||||27
1741875380000|2025-03-13 14:16:20|||||||||22
1741875390000|2025-03-13 14:16:30|||||||||21
1741875400000|2025-03-13 14:16:40|||||||||54
1741875410000|2025-03-13 14:16:50|||||||||29
1741875420000|2025-03-13 14:17:00|||||||||163
1741875430000|2025-03-13 14:17:10|||||||||56
1741875440000|2025-03-13 14:17:20|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|85
1741875450000|2025-03-13 14:17:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|60
1741875460000|2025-03-13 14:17:40|||||||||18
1741875470000|2025-03-13 14:17:50|||||||||30
1741875480000|2025-03-13 14:18:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|146
1741875490000|2025-03-13 14:18:10|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|67
1741875500000|2025-03-13 14:18:20|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|25
1741875510000|2025-03-13 14:18:30|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|45
1741875520000|2025-03-13 14:18:40|||||||||24
1741875530000|2025-03-13 14:18:50|||||||||28
1741875540000|2025-03-13 14:19:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|61
1741875550000|2025-03-13 14:19:10|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|331
1741875560000|2025-03-13 14:19:20|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|70
1741875570000|2025-03-13 14:19:30|||||||||27
1741875580000|2025-03-13 14:19:40|||||||||161
1741875590000|2025-03-13 14:19:50|||||||||33
1741875600000|2025-03-13 14:20:00|||||||||15
1741875610000|2025-03-13 14:20:10|||||||||16
1741875620000|2025-03-13 14:20:20|||||||||14
1741875630000|2025-03-13 14:20:30|||||||||17
1741875640000|2025-03-13 14:20:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|64
1741875650000|2025-03-13 14:20:50|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|129
1741875660000|2025-03-13 14:21:00|||||||||49
1741875670000|2025-03-13 14:21:10|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|39
1741875680000|2025-03-13 14:21:20|||||||||58
1741875690000|2025-03-13 14:21:30|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|73
1741875700000|2025-03-13 14:21:40|||||||||25
1741875710000|2025-03-13 14:21:50|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|37
1741875720000|2025-03-13 14:22:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|87
1741875730000|2025-03-13 14:22:10|||||||||24
1741875740000|2025-03-13 14:22:20|||||||||111
1741875750000|2025-03-13 14:22:30|||||||||1
1741875760000|2025-03-13 14:22:40|||||||||18
1741875770000|2025-03-13 14:22:50|||||||||16
1741875780000|2025-03-13 14:23:00|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|16
1741875790000|2025-03-13 14:23:10|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|4
1741875800000|2025-03-13 14:23:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|41
1741875810000|2025-03-13 14:23:30|21.8|21.64|21.83|21.67|21.83|21.67|21.78|21.62|14
1741875820000|2025-03-13 14:23:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|31
1741875830000|2025-03-13 14:23:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|9
1741875840000|2025-03-13 14:24:00|21.83|21.67|21.82|21.66|21.83|21.67|21.78|21.62|64
1741875850000|2025-03-13 14:24:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|7
1741875860000|2025-03-13 14:24:20|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|2
1741875870000|2025-03-13 14:24:30|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|9
1741875890000|2025-03-13 14:24:50|||||||||6
1741875900000|2025-03-13 14:25:00|21.72|21.56|21.72|21.56|21.77|21.61|21.72|21.56|31
1741875910000|2025-03-13 14:25:10|||||||||10
1741875920000|2025-03-13 14:25:20|21.71|21.55|21.71|21.55|21.71|21.55|21.67|21.51|40
1741875930000|2025-03-13 14:25:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1741875940000|2025-03-13 14:25:40|||||||||1
1741875950000|2025-03-13 14:25:50|||||||||1
1741875960000|2025-03-13 14:26:00|||||||||1
1741875970000|2025-03-13 14:26:10|21.71|21.55|21.71|21.55|21.72|21.56|21.67|21.51|54
1741875980000|2025-03-13 14:26:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|26
1741876000000|2025-03-13 14:26:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|18
1741876010000|2025-03-13 14:26:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|1
1741876020000|2025-03-13 14:27:00|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|17
1741876030000|2025-03-13 14:27:10|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|18
1741876040000|2025-03-13 14:27:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|7
1741876050000|2025-03-13 14:27:30|||||||||7
1741876060000|2025-03-13 14:27:40|||||||||12
1741876070000|2025-03-13 14:27:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|3
1741876080000|2025-03-13 14:28:00|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|24
1741876090000|2025-03-13 14:28:10|21.72|21.56|21.77|21.61|21.78|21.62|21.72|21.56|54
1741876100000|2025-03-13 14:28:20|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|21
1741876110000|2025-03-13 14:28:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|28
1741876120000|2025-03-13 14:28:40|21.82|21.66|21.82|21.66|21.83|21.67|21.78|21.62|39
1741876130000|2025-03-13 14:28:50|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|61
1741876140000|2025-03-13 14:29:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|138
1741876150000|2025-03-13 14:29:10|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|88
1741876160000|2025-03-13 14:29:20|21.82|21.66|21.88|21.72|21.88|21.72|21.82|21.66|47
1741876170000|2025-03-13 14:29:30|||||||||7
1741876180000|2025-03-13 14:29:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|3
1741876190000|2025-03-13 14:29:50|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|10
1741876200000|2025-03-13 14:30:00|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|44
1741876210000|2025-03-13 14:30:10|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|62
1741876220000|2025-03-13 14:30:20|21.78|21.62|21.77|21.61|21.82|21.66|21.77|21.61|92
1741876230000|2025-03-13 14:30:30|21.76|21.6|21.72|21.56|21.77|21.61|21.72|21.56|11
1741876240000|2025-03-13 14:30:40|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|13
1741876250000|2025-03-13 14:30:50|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|21
1741876260000|2025-03-13 14:31:00|21.76|21.6|21.72|21.56|21.77|21.61|21.72|21.56|31
1741876270000|2025-03-13 14:31:10|||||||||13
1741876280000|2025-03-13 14:31:20|21.73|21.57|21.72|21.56|21.75|21.59|21.71|21.55|108
1741876290000|2025-03-13 14:31:30|21.73|21.57|21.75|21.59|21.77|21.61|21.72|21.56|11
1741876300000|2025-03-13 14:31:40|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|4
1741876310000|2025-03-13 14:31:50|||||||||3
1741876320000|2025-03-13 14:32:00|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|7
1741876330000|2025-03-13 14:32:10|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|1
1741876340000|2025-03-13 14:32:20|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|2
1741876350000|2025-03-13 14:32:30|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|24
1741876360000|2025-03-13 14:32:40|21.73|21.57|21.75|21.59|21.77|21.61|21.73|21.57|66
1741876370000|2025-03-13 14:32:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|45
1741876380000|2025-03-13 14:33:00|||||||||3
1741876400000|2025-03-13 14:33:20|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|48
1741876410000|2025-03-13 14:33:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|30
1741876420000|2025-03-13 14:33:40|21.77|21.61|21.77|21.61|21.78|21.62|21.72|21.56|93
1741876430000|2025-03-13 14:33:50|21.75|21.59|21.78|21.62|21.78|21.62|21.72|21.56|16
1741876440000|2025-03-13 14:34:00|21.77|21.61|21.82|21.66|21.83|21.67|21.77|21.61|28
1741876450000|2025-03-13 14:34:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|28
1741876460000|2025-03-13 14:34:20|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|13
1741876470000|2025-03-13 14:34:30|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|36
1741876480000|2025-03-13 14:34:40|21.8|21.64|21.83|21.67|21.83|21.67|21.78|21.62|27
1741876490000|2025-03-13 14:34:50|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|11
1741876500000|2025-03-13 14:35:00|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|11
1741876510000|2025-03-13 14:35:10|||||||||1
1741876520000|2025-03-13 14:35:20|21.78|21.62|21.82|21.66|21.82|21.66|21.78|21.62|19
1741876530000|2025-03-13 14:35:30|21.83|21.67|21.87|21.71|21.88|21.72|21.83|21.67|89
1741876540000|2025-03-13 14:35:40|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|6
1741876550000|2025-03-13 14:35:50|21.87|21.71|21.83|21.67|21.87|21.71|21.82|21.66|52
1741876560000|2025-03-13 14:36:00|21.87|21.71|21.88|21.72|21.88|21.72|21.85|21.69|7
1741876570000|2025-03-13 14:36:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|5
1741876580000|2025-03-13 14:36:20|21.93|21.77|21.93|21.77|21.93|21.77|21.88|21.72|63
1741876590000|2025-03-13 14:36:30|21.92|21.76|21.88|21.72|21.93|21.77|21.87|21.71|4
1741876600000|2025-03-13 14:36:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|10
1741876610000|2025-03-13 14:36:50|21.92|21.76|21.93|21.77|21.93|21.77|21.88|21.72|26
1741876620000|2025-03-13 14:37:00|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|2
1741876630000|2025-03-13 14:37:10|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|124
1741876640000|2025-03-13 14:37:20|21.87|21.71|21.85|21.69|21.87|21.71|21.83|21.67|12
1741876650000|2025-03-13 14:37:30|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|0
1741876660000|2025-03-13 14:37:40|21.82|21.66|21.87|21.71|21.88|21.72|21.82|21.66|4
1741876670000|2025-03-13 14:37:50|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|7
1741876680000|2025-03-13 14:38:00|21.83|21.67|21.87|21.71|21.87|21.71|21.83|21.67|16
1741876690000|2025-03-13 14:38:10|21.85|21.69|21.87|21.71|21.87|21.71|21.83|21.67|4
1741876700000|2025-03-13 14:38:20|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|18
1741876710000|2025-03-13 14:38:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|15
1741876720000|2025-03-13 14:38:40|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|1
1741876730000|2025-03-13 14:38:50|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|2
1741876750000|2025-03-13 14:39:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|41
1741876760000|2025-03-13 14:39:20|||||||||1
1741876770000|2025-03-13 14:39:30|||||||||1
1741876780000|2025-03-13 14:39:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1741876790000|2025-03-13 14:39:50|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|5
1741876800000|2025-03-13 14:40:00|||||||||2
1741876810000|2025-03-13 14:40:10|||||||||45
1741876820000|2025-03-13 14:40:20|||||||||22
1741876830000|2025-03-13 14:40:30|||||||||4
1741876850000|2025-03-13 14:40:50|||||||||9
1741876860000|2025-03-13 14:41:00|||||||||22
1741876880000|2025-03-13 14:41:20|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|19
1741876890000|2025-03-13 14:41:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|4
1741876900000|2025-03-13 14:41:40|||||||||13
1741876910000|2025-03-13 14:41:50|||||||||4
1741876920000|2025-03-13 14:42:00|||||||||5
1741876930000|2025-03-13 14:42:10|||||||||1
1741876940000|2025-03-13 14:42:20|||||||||6
1741876950000|2025-03-13 14:42:30|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|48
1741876960000|2025-03-13 14:42:40|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1741876970000|2025-03-13 14:42:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|29
1741876980000|2025-03-13 14:43:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|33
1741876990000|2025-03-13 14:43:10|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|72
1741877000000|2025-03-13 14:43:20|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|69
1741877010000|2025-03-13 14:43:30|||||||||3
1741877020000|2025-03-13 14:43:40|||||||||12
1741877030000|2025-03-13 14:43:50|||||||||7
1741877050000|2025-03-13 14:44:10|||||||||17
1741877070000|2025-03-13 14:44:30|||||||||12
1741877080000|2025-03-13 14:44:40|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|58
1741877090000|2025-03-13 14:44:50|||||||||17
1741877100000|2025-03-13 14:45:00|||||||||12
1741877110000|2025-03-13 14:45:10|21.85|21.69|21.82|21.66|21.85|21.69|21.82|21.66|36
1741877120000|2025-03-13 14:45:20|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|3
1741877130000|2025-03-13 14:45:30|||||||||57
1741877140000|2025-03-13 14:45:40|||||||||5
1741877150000|2025-03-13 14:45:50|||||||||4
1741877160000|2025-03-13 14:46:00|||||||||6
1741877170000|2025-03-13 14:46:10|||||||||1
1741877180000|2025-03-13 14:46:20|||||||||1
1741877190000|2025-03-13 14:46:30|||||||||8
1741877200000|2025-03-13 14:46:40|||||||||8
1741877210000|2025-03-13 14:46:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|43
1741877220000|2025-03-13 14:47:00|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|127
1741877230000|2025-03-13 14:47:10|||||||||22
1741877240000|2025-03-13 14:47:20|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|33
1741877250000|2025-03-13 14:47:30|||||||||5
1741877260000|2025-03-13 14:47:40|||||||||10
1741877270000|2025-03-13 14:47:50|||||||||1
1741877280000|2025-03-13 14:48:00|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|4
1741877290000|2025-03-13 14:48:10|21.93|21.77|21.93|21.77|21.97|21.81|21.92|21.76|29
1741877300000|2025-03-13 14:48:20|21.95|21.79|21.97|21.81|21.98|21.82|21.93|21.77|29
1741877310000|2025-03-13 14:48:30|21.98|21.82|21.93|21.77|21.98|21.82|21.92|21.76|12
1741877320000|2025-03-13 14:48:40|21.97|21.81|21.97|21.81|21.97|21.81|21.93|21.77|62
1741877330000|2025-03-13 14:48:50|||||||||11
1741877340000|2025-03-13 14:49:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|1
1741877350000|2025-03-13 14:49:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1741877360000|2025-03-13 14:49:20|||||||||53
1741877370000|2025-03-13 14:49:30|||||||||3
1741877380000|2025-03-13 14:49:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|5
1741877390000|2025-03-13 14:49:50|||||||||5
1741877400000|2025-03-13 14:50:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|37
1741877410000|2025-03-13 14:50:10|||||||||2
1741877420000|2025-03-13 14:50:20|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|36
1741877430000|2025-03-13 14:50:30|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|19
1741877440000|2025-03-13 14:50:40|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|24
1741877450000|2025-03-13 14:50:50|21.9|21.74|21.92|21.76|21.92|21.76|21.87|21.71|8
1741877460000|2025-03-13 14:51:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|24
1741877470000|2025-03-13 14:51:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|62
1741877480000|2025-03-13 14:51:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1741877490000|2025-03-13 14:51:30|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|17
1741877500000|2025-03-13 14:51:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|164
1741877510000|2025-03-13 14:51:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|17
1741877520000|2025-03-13 14:52:00|||||||||3
1741877530000|2025-03-13 14:52:10|21.82|21.66|21.82|21.66|21.85|21.69|21.82|21.66|16
1741877540000|2025-03-13 14:52:20|||||||||10
1741877550000|2025-03-13 14:52:30|||||||||4
1741877560000|2025-03-13 14:52:40|21.87|21.71|21.87|21.71|21.87|21.71|21.82|21.66|23
1741877570000|2025-03-13 14:52:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1741877580000|2025-03-13 14:53:00|21.82|21.66|21.82|21.66|21.87|21.71|21.82|21.66|26
1741877610000|2025-03-13 14:53:30|||||||||7
1741877620000|2025-03-13 14:53:40|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1741877630000|2025-03-13 14:53:50|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|7
1741877640000|2025-03-13 14:54:00|||||||||3
1741877650000|2025-03-13 14:54:10|||||||||2
1741877670000|2025-03-13 14:54:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|28
1741877690000|2025-03-13 14:54:50|||||||||10
1741877700000|2025-03-13 14:55:00|||||||||5
1741877710000|2025-03-13 14:55:10|||||||||38
1741877720000|2025-03-13 14:55:20|||||||||4
1741877730000|2025-03-13 14:55:30|||||||||10
1741877740000|2025-03-13 14:55:40|||||||||9
1741877750000|2025-03-13 14:55:50|||||||||16
1741877760000|2025-03-13 14:56:00|21.88|21.72|21.92|21.76|21.92|21.76|21.87|21.71|55
1741877770000|2025-03-13 14:56:10|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|16
1741877780000|2025-03-13 14:56:20|||||||||11
1741877790000|2025-03-13 14:56:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|15
1741877800000|2025-03-13 14:56:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|25
1741877810000|2025-03-13 14:56:50|||||||||15
1741877820000|2025-03-13 14:57:00|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|51
1741877830000|2025-03-13 14:57:10|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|11
1741877840000|2025-03-13 14:57:20|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|13
1741877850000|2025-03-13 14:57:30|||||||||14
1741877860000|2025-03-13 14:57:40|||||||||17
1741877870000|2025-03-13 14:57:50|||||||||8
1741877880000|2025-03-13 14:58:00|||||||||9
1741877890000|2025-03-13 14:58:10|22.01|21.85|21.99|21.83|22.03|21.87|21.99|21.83|76
1741877900000|2025-03-13 14:58:20|22.01|21.85|21.99|21.83|22.03|21.87|21.99|21.83|39
1741877910000|2025-03-13 14:58:30|22.01|21.85|22.03|21.87|22.03|21.87|21.98|21.82|17
1741877920000|2025-03-13 14:58:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|28
1741877930000|2025-03-13 14:58:50|||||||||8
1741877940000|2025-03-13 14:59:00|22.03|21.87|22.03|21.87|22.03|21.87|21.99|21.83|39
1741877950000|2025-03-13 14:59:10|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|39
1741877960000|2025-03-13 14:59:20|22.03|21.87|21.99|21.83|22.04|21.88|21.99|21.83|10
1741877970000|2025-03-13 14:59:30|||||||||14
1741877980000|2025-03-13 14:59:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|29
1741877990000|2025-03-13 14:59:50|||||||||14
1741878000000|2025-03-13 15:00:00|21.93|21.77|21.87|21.71|21.93|21.77|21.87|21.71|93
1741878010000|2025-03-13 15:00:10|21.88|21.72|21.87|21.71|21.92|21.76|21.87|21.71|44
1741878020000|2025-03-13 15:00:20|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|13
1741878030000|2025-03-13 15:00:30|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|7
1741878040000|2025-03-13 15:00:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|17
1741878050000|2025-03-13 15:00:50|||||||||72
1741878060000|2025-03-13 15:01:00|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|9
1741878070000|2025-03-13 15:01:10|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|12
1741878080000|2025-03-13 15:01:20|21.92|21.76|21.88|21.72|21.92|21.76|21.87|21.71|9
1741878090000|2025-03-13 15:01:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|17
1741878100000|2025-03-13 15:01:40|21.88|21.72|21.88|21.72|21.88|21.72|21.87|21.71|26
1741878110000|2025-03-13 15:01:50|||||||||4
1741878120000|2025-03-13 15:02:00|||||||||20
1741878130000|2025-03-13 15:02:10|||||||||3
1741878140000|2025-03-13 15:02:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|28
1741878150000|2025-03-13 15:02:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|18
1741878160000|2025-03-13 15:02:40|||||||||11
1741878170000|2025-03-13 15:02:50|||||||||30
1741878180000|2025-03-13 15:03:00|||||||||31
1741878190000|2025-03-13 15:03:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|10
1741878200000|2025-03-13 15:03:20|||||||||15
1741878210000|2025-03-13 15:03:30|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|16
1741878220000|2025-03-13 15:03:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|8
1741878230000|2025-03-13 15:03:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|8
1741878240000|2025-03-13 15:04:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|26
1741878250000|2025-03-13 15:04:10|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|21
1741878260000|2025-03-13 15:04:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|19
1741878270000|2025-03-13 15:04:30|||||||||6
1741878280000|2025-03-13 15:04:40|||||||||6
1741878290000|2025-03-13 15:04:50|||||||||14
1741878300000|2025-03-13 15:05:00|||||||||7
1741878310000|2025-03-13 15:05:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|13
1741878320000|2025-03-13 15:05:20|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|82
1741878330000|2025-03-13 15:05:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|24
1741878340000|2025-03-13 15:05:40|||||||||11
1741878350000|2025-03-13 15:05:50|||||||||4
1741878360000|2025-03-13 15:06:00|||||||||8
1741878370000|2025-03-13 15:06:10|||||||||4
1741878380000|2025-03-13 15:06:20|||||||||4
1741878390000|2025-03-13 15:06:30|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|35
1741878400000|2025-03-13 15:06:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|24
1741878410000|2025-03-13 15:06:50|21.89|21.73|21.91|21.75|21.93|21.77|21.89|21.73|27
1741878420000|2025-03-13 15:07:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|15
1741878430000|2025-03-13 15:07:10|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|14
1741878440000|2025-03-13 15:07:20|21.96|21.8|21.98|21.82|21.98|21.82|21.94|21.78|38
1741878450000|2025-03-13 15:07:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|6
1741878460000|2025-03-13 15:07:40|||||||||11
1741878470000|2025-03-13 15:07:50|||||||||15
1741878480000|2025-03-13 15:08:00|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|25
1741878490000|2025-03-13 15:08:10|||||||||7
1741878500000|2025-03-13 15:08:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|32
1741878510000|2025-03-13 15:08:30|22.03|21.87|22.04|21.88|22.04|21.88|22.01|21.85|30
1741878520000|2025-03-13 15:08:40|||||||||9
1741878530000|2025-03-13 15:08:50|||||||||7
1741878540000|2025-03-13 15:09:00|||||||||14
1741878550000|2025-03-13 15:09:10|||||||||40
1741878560000|2025-03-13 15:09:20|||||||||4
1741878570000|2025-03-13 15:09:30|||||||||44
1741878580000|2025-03-13 15:09:40|||||||||7
1741878590000|2025-03-13 15:09:50|||||||||8
1741878600000|2025-03-13 15:10:00|||||||||84
1741878610000|2025-03-13 15:10:10|||||||||14
1741878620000|2025-03-13 15:10:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|34
1741878630000|2025-03-13 15:10:30|||||||||11
1741878640000|2025-03-13 15:10:40|||||||||6
1741878650000|2025-03-13 15:10:50|||||||||18
1741878660000|2025-03-13 15:11:00|||||||||10
1741878670000|2025-03-13 15:11:10|||||||||32
1741878680000|2025-03-13 15:11:20|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|18
1741878690000|2025-03-13 15:11:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|21
1741878700000|2025-03-13 15:11:40|||||||||21
1741878710000|2025-03-13 15:11:50|||||||||20
1741878720000|2025-03-13 15:12:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|28
1741878730000|2025-03-13 15:12:10|22|21.84|22|21.84|22.02|21.86|22|21.84|46
1741878740000|2025-03-13 15:12:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|5
1741878750000|2025-03-13 15:12:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|8
1741878760000|2025-03-13 15:12:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|20
1741878770000|2025-03-13 15:12:50|||||||||31
1741878780000|2025-03-13 15:13:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|63
1741878790000|2025-03-13 15:13:10|||||||||17
1741878800000|2025-03-13 15:13:20|21.99|21.83|21.99|21.83|22.02|21.86|21.99|21.83|56
1741878810000|2025-03-13 15:13:30|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|2
1741878820000|2025-03-13 15:13:40|||||||||68
1741878830000|2025-03-13 15:13:50|22.02|21.86|22|21.84|22.02|21.86|22|21.84|20
1741878840000|2025-03-13 15:14:00|22.02|21.86|22.04|21.88|22.04|21.88|22|21.84|43
1741878850000|2025-03-13 15:14:10|||||||||40
1741878860000|2025-03-13 15:14:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|19
1741878870000|2025-03-13 15:14:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|10
1741878880000|2025-03-13 15:14:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|17
1741878890000|2025-03-13 15:14:50|||||||||10
1741878900000|2025-03-13 15:15:00|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|33
1741878910000|2025-03-13 15:15:10|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|67
1741878920000|2025-03-13 15:15:20|||||||||15
1741878930000|2025-03-13 15:15:30|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|0
1741878940000|2025-03-13 15:15:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|21
1741878950000|2025-03-13 15:15:50|||||||||11
1741878960000|2025-03-13 15:16:00|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|29
1741878970000|2025-03-13 15:16:10|22.04|21.88|22|21.84|22.04|21.88|22|21.84|62
1741878980000|2025-03-13 15:16:20|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|27
1741878990000|2025-03-13 15:16:30|22|21.84|22|21.84|22.02|21.86|22|21.84|26
1741879000000|2025-03-13 15:16:40|21.99|21.83|22|21.84|22|21.84|21.99|21.83|15
1741879010000|2025-03-13 15:16:50|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|30
1741879020000|2025-03-13 15:17:00|||||||||22
1741879030000|2025-03-13 15:17:10|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|72
1741879050000|2025-03-13 15:17:30|||||||||14
1741879060000|2025-03-13 15:17:40|||||||||8
1741879070000|2025-03-13 15:17:50|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|28
1741879080000|2025-03-13 15:18:00|21.97|21.81|21.95|21.79|21.99|21.83|21.94|21.78|15
1741879090000|2025-03-13 15:18:10|21.94|21.78|21.95|21.79|21.99|21.83|21.94|21.78|54
1741879100000|2025-03-13 15:18:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|24
1741879110000|2025-03-13 15:18:30|22|21.84|21.99|21.83|22|21.84|21.99|21.83|13
1741879120000|2025-03-13 15:18:40|||||||||25
1741879130000|2025-03-13 15:18:50|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|12
1741879140000|2025-03-13 15:19:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|32
1741879160000|2025-03-13 15:19:20|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|14
1741879170000|2025-03-13 15:19:30|||||||||9
1741879180000|2025-03-13 15:19:40|||||||||33
1741879190000|2025-03-13 15:19:50|||||||||13
1741879200000|2025-03-13 15:20:00|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|2
1741879210000|2025-03-13 15:20:10|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|2
1741879220000|2025-03-13 15:20:20|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|46
1741879230000|2025-03-13 15:20:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|14
1741879250000|2025-03-13 15:20:50|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|17
1741879260000|2025-03-13 15:21:00|22|21.84|22|21.84|22|21.84|21.99|21.83|44
1741879270000|2025-03-13 15:21:10|||||||||2
1741879280000|2025-03-13 15:21:20|||||||||18
1741879300000|2025-03-13 15:21:40|21.99|21.83|22|21.84|22|21.84|21.99|21.83|6
1741879310000|2025-03-13 15:21:50|||||||||15
1741879320000|2025-03-13 15:22:00|21.99|21.83|22|21.84|22|21.84|21.99|21.83|8
1741879330000|2025-03-13 15:22:10|22.05|21.89|22|21.84|22.05|21.89|22|21.84|25
1741879340000|2025-03-13 15:22:20|22.04|21.88|22.04|21.88|22.04|21.88|22|21.84|25
1741879350000|2025-03-13 15:22:30|22|21.84|22.05|21.89|22.05|21.89|22|21.84|12
1741879360000|2025-03-13 15:22:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1741879370000|2025-03-13 15:22:50|||||||||2
1741879380000|2025-03-13 15:23:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|8
1741879390000|2025-03-13 15:23:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1741879400000|2025-03-13 15:23:20|||||||||1
1741879410000|2025-03-13 15:23:30|22.04|21.88|22|21.84|22.04|21.88|22|21.84|14
1741879420000|2025-03-13 15:23:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|25
1741879440000|2025-03-13 15:24:00|22.04|21.88|22.04|21.88|22.05|21.89|22|21.84|56
1741879450000|2025-03-13 15:24:10|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|15
1741879460000|2025-03-13 15:24:20|22|21.84|22|21.84|22|21.84|21.99|21.83|5
1741879470000|2025-03-13 15:24:30|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|3
1741879480000|2025-03-13 15:24:40|||||||||7
1741879490000|2025-03-13 15:24:50|||||||||2
1741879500000|2025-03-13 15:25:00|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|50
1741879510000|2025-03-13 15:25:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|6
1741879520000|2025-03-13 15:25:20|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|0
1741879530000|2025-03-13 15:25:30|21.95|21.79|21.99|21.83|21.99|21.83|21.94|21.78|17
1741879540000|2025-03-13 15:25:40|22|21.84|22|21.84|22|21.84|22|21.84|24
1741879550000|2025-03-13 15:25:50|||||||||21
1741879560000|2025-03-13 15:26:00|||||||||2
1741879570000|2025-03-13 15:26:10|||||||||2
1741879580000|2025-03-13 15:26:20|||||||||10
1741879590000|2025-03-13 15:26:30|22.05|21.89|22.05|21.89|22.05|21.89|22|21.84|40
1741879600000|2025-03-13 15:26:40|||||||||8
1741879610000|2025-03-13 15:26:50|22|21.84|22.05|21.89|22.05|21.89|22|21.84|37
1741879620000|2025-03-13 15:27:00|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|8
1741879630000|2025-03-13 15:27:10|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|14
1741879640000|2025-03-13 15:27:20|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|12
1741879660000|2025-03-13 15:27:40|||||||||25
1741879670000|2025-03-13 15:27:50|||||||||2
1741879680000|2025-03-13 15:28:00|||||||||3
1741879690000|2025-03-13 15:28:10|||||||||7
1741879700000|2025-03-13 15:28:20|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|41
1741879710000|2025-03-13 15:28:30|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|40
1741879720000|2025-03-13 15:28:40|22|21.84|22|21.84|22.05|21.89|22|21.84|102
1741879730000|2025-03-13 15:28:50|22.03|21.87|22|21.84|22.05|21.89|22|21.84|3
1741879740000|2025-03-13 15:29:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|50
1741879750000|2025-03-13 15:29:10|||||||||2
1741879760000|2025-03-13 15:29:20|||||||||1
1741879780000|2025-03-13 15:29:40|||||||||11
1741879790000|2025-03-13 15:29:50|||||||||2
1741879800000|2025-03-13 15:30:00|||||||||5
1741879810000|2025-03-13 15:30:10|||||||||9
1741879820000|2025-03-13 15:30:20|22|21.84|22|21.84|22|21.84|22|21.84|53
1741879830000|2025-03-13 15:30:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|27
1741879840000|2025-03-13 15:30:40|||||||||97
1741879850000|2025-03-13 15:30:50|||||||||7
1741879860000|2025-03-13 15:31:00|||||||||8
1741879870000|2025-03-13 15:31:10|||||||||5
1741879880000|2025-03-13 15:31:20|||||||||12
1741879890000|2025-03-13 15:31:30|22|21.84|22.05|21.89|22.05|21.89|22|21.84|48
1741879900000|2025-03-13 15:31:40|||||||||4
1741879910000|2025-03-13 15:31:50|||||||||5
1741879920000|2025-03-13 15:32:00|||||||||8
1741879930000|2025-03-13 15:32:10|||||||||26
1741879940000|2025-03-13 15:32:20|||||||||25
1741879950000|2025-03-13 15:32:30|22|21.84|22|21.84|22.05|21.89|22|21.84|14
1741879960000|2025-03-13 15:32:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|8
1741879970000|2025-03-13 15:32:50|||||||||5
1741879980000|2025-03-13 15:33:00|||||||||11
1741879990000|2025-03-13 15:33:10|22.05|21.89|22|21.84|22.05|21.89|22|21.84|47
1741880000000|2025-03-13 15:33:20|||||||||5
1741880010000|2025-03-13 15:33:30|22.05|21.89|22|21.84|22.05|21.89|22|21.84|14
1741880020000|2025-03-13 15:33:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|46
1741880030000|2025-03-13 15:33:50|||||||||30
1741880040000|2025-03-13 15:34:00|||||||||44
1741880050000|2025-03-13 15:34:10|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|72
1741880060000|2025-03-13 15:34:20|||||||||11
1741880070000|2025-03-13 15:34:30|||||||||4
1741880080000|2025-03-13 15:34:40|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|24
1741880090000|2025-03-13 15:34:50|||||||||4
1741880100000|2025-03-13 15:35:00|||||||||32
1741880110000|2025-03-13 15:35:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|7
1741880120000|2025-03-13 15:35:20|22.15|21.99|22.15|21.99|22.16|22|22.15|21.99|15
1741880130000|2025-03-13 15:35:30|||||||||7
1741880140000|2025-03-13 15:35:40|22.16|22|22.16|22|22.16|22|22.16|22|8
1741880150000|2025-03-13 15:35:50|22.15|21.99|22.16|22|22.16|22|22.15|21.99|6
1741880160000|2025-03-13 15:36:00|22.2|22.04|22.21|22.05|22.26|22.1|22.16|22|220
1741880170000|2025-03-13 15:36:10|22.22|22.06|22.21|22.05|22.26|22.1|22.21|22.05|52
1741880180000|2025-03-13 15:36:20|22.22|22.06|22.22|22.06|22.26|22.1|22.21|22.05|19
1741880190000|2025-03-13 15:36:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|23
1741880200000|2025-03-13 15:36:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|12
1741880210000|2025-03-13 15:36:50|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|6
1741880220000|2025-03-13 15:37:00|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|8
1741880230000|2025-03-13 15:37:10|||||||||21
1741880240000|2025-03-13 15:37:20|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|6
1741880250000|2025-03-13 15:37:30|22.27|22.11|22.31|22.15|22.31|22.15|22.26|22.1|5
1741880260000|2025-03-13 15:37:40|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|10
1741880270000|2025-03-13 15:37:50|||||||||11
1741880280000|2025-03-13 15:38:00|||||||||5
1741880290000|2025-03-13 15:38:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|38
1741880300000|2025-03-13 15:38:20|||||||||13
1741880310000|2025-03-13 15:38:30|||||||||7
1741880320000|2025-03-13 15:38:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|14
1741880330000|2025-03-13 15:38:50|||||||||4
1741880340000|2025-03-13 15:39:00|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|98
1741880350000|2025-03-13 15:39:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|20
1741880360000|2025-03-13 15:39:20|||||||||23
1741880370000|2025-03-13 15:39:30|||||||||4
1741880380000|2025-03-13 15:39:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|56
1741880390000|2025-03-13 15:39:50|||||||||7
1741880400000|2025-03-13 15:40:00|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|12
1741880410000|2025-03-13 15:40:10|22.41|22.25|22.42|22.26|22.42|22.26|22.37|22.21|51
1741880420000|2025-03-13 15:40:20|||||||||7
1741880430000|2025-03-13 15:40:30|||||||||10
1741880440000|2025-03-13 15:40:40|||||||||5
1741880450000|2025-03-13 15:40:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|13
1741880460000|2025-03-13 15:41:00|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|17
1741880470000|2025-03-13 15:41:10|||||||||14
1741880480000|2025-03-13 15:41:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|24
1741880490000|2025-03-13 15:41:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|16
1741880500000|2025-03-13 15:41:40|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|35
1741880510000|2025-03-13 15:41:50|||||||||10
1741880520000|2025-03-13 15:42:00|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|12
1741880530000|2025-03-13 15:42:10|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|114
1741880540000|2025-03-13 15:42:20|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|25
1741880550000|2025-03-13 15:42:30|22.37|22.21|22.37|22.21|22.42|22.26|22.32|22.16|113
1741880560000|2025-03-13 15:42:40|22.34|22.18|22.37|22.21|22.37|22.21|22.26|22.1|295
1741880570000|2025-03-13 15:42:50|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|40
1741880580000|2025-03-13 15:43:00|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|25
1741880590000|2025-03-13 15:43:10|22.31|22.15|22.32|22.16|22.32|22.16|22.26|22.1|73
1741880600000|2025-03-13 15:43:20|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|41
1741880610000|2025-03-13 15:43:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|6
1741880620000|2025-03-13 15:43:40|22.22|22.06|22.22|22.06|22.26|22.1|22.21|22.05|24
1741880630000|2025-03-13 15:43:50|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|20
1741880640000|2025-03-13 15:44:00|22.22|22.06|22.16|22|22.22|22.06|22.15|21.99|723
1741880650000|2025-03-13 15:44:10|22.21|22.05|22.22|22.06|22.22|22.06|22.16|22|42
1741880660000|2025-03-13 15:44:20|22.21|22.05|22.22|22.06|22.26|22.1|22.21|22.05|53
1741880670000|2025-03-13 15:44:30|22.24|22.08|22.26|22.1|22.27|22.11|22.22|22.06|56
1741880680000|2025-03-13 15:44:40|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|21
1741880690000|2025-03-13 15:44:50|22.25|22.09|22.26|22.1|22.26|22.1|22.21|22.05|22
1741880700000|2025-03-13 15:45:00|22.27|22.11|22.27|22.11|22.31|22.15|22.27|22.11|13
1741880710000|2025-03-13 15:45:10|22.29|22.13|22.26|22.1|22.31|22.15|22.26|22.1|30
1741880720000|2025-03-13 15:45:20|22.27|22.11|22.26|22.1|22.31|22.15|22.26|22.1|3
1741880730000|2025-03-13 15:45:30|22.28|22.12|22.31|22.15|22.31|22.15|22.26|22.1|18
1741880740000|2025-03-13 15:45:40|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|48
1741880750000|2025-03-13 15:45:50|22.25|22.09|22.26|22.1|22.26|22.1|22.21|22.05|14
1741880760000|2025-03-13 15:46:00|22.27|22.11|22.31|22.15|22.31|22.15|22.26|22.1|63
1741880770000|2025-03-13 15:46:10|||||||||8
1741880780000|2025-03-13 15:46:20|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|23
1741880790000|2025-03-13 15:46:30|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|1
1741880800000|2025-03-13 15:46:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|1
1741880810000|2025-03-13 15:46:50|22.32|22.16|22.37|22.21|22.37|22.21|22.31|22.15|110
1741880830000|2025-03-13 15:47:10|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|6
1741880840000|2025-03-13 15:47:20|22.37|22.21|22.37|22.21|22.39|22.23|22.36|22.2|5
1741880850000|2025-03-13 15:47:30|22.36|22.2|22.36|22.2|22.36|22.2|22.32|22.16|12
1741880860000|2025-03-13 15:47:40|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|10
1741880870000|2025-03-13 15:47:50|||||||||1
1741880880000|2025-03-13 15:48:00|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|4
1741880890000|2025-03-13 15:48:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|6
1741880900000|2025-03-13 15:48:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|7
1741880910000|2025-03-13 15:48:30|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|5
1741880920000|2025-03-13 15:48:40|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|14
1741880930000|2025-03-13 15:48:50|22.34|22.18|22.32|22.16|22.36|22.2|22.31|22.15|2
1741880940000|2025-03-13 15:49:00|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|4
1741880950000|2025-03-13 15:49:10|22.27|22.11|22.26|22.1|22.31|22.15|22.25|22.09|15
1741880960000|2025-03-13 15:49:20|22.25|22.09|22.21|22.05|22.25|22.09|22.2|22.04|56
1741880970000|2025-03-13 15:49:30|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|2
1741880980000|2025-03-13 15:49:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|13
1741880990000|2025-03-13 15:49:50|22.21|22.05|22.2|22.04|22.21|22.05|22.16|22|13
1741881000000|2025-03-13 15:50:00|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|51
1741881010000|2025-03-13 15:50:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|8
1741881020000|2025-03-13 15:50:20|||||||||2
1741881030000|2025-03-13 15:50:30|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|3
1741881040000|2025-03-13 15:50:40|||||||||4
1741881050000|2025-03-13 15:50:50|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|4
1741881060000|2025-03-13 15:51:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|7
1741881070000|2025-03-13 15:51:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|0
1741881080000|2025-03-13 15:51:20|||||||||5
1741881090000|2025-03-13 15:51:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|30
1741881100000|2025-03-13 15:51:40|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|10
1741881110000|2025-03-13 15:51:50|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|13
1741881120000|2025-03-13 15:52:00|22.34|22.18|22.37|22.21|22.37|22.21|22.32|22.16|11
1741881130000|2025-03-13 15:52:10|||||||||6
1741881140000|2025-03-13 15:52:20|||||||||12
1741881150000|2025-03-13 15:52:30|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|6
1741881160000|2025-03-13 15:52:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|3
1741881170000|2025-03-13 15:52:50|22.36|22.2|22.37|22.21|22.37|22.21|22.32|22.16|22
1741881180000|2025-03-13 15:53:00|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|1
1741881190000|2025-03-13 15:53:10|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|24
1741881220000|2025-03-13 15:53:40|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|14
1741881230000|2025-03-13 15:53:50|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|17
1741881240000|2025-03-13 15:54:00|22.39|22.23|22.37|22.21|22.42|22.26|22.37|22.21|6
1741881250000|2025-03-13 15:54:10|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|8
1741881260000|2025-03-13 15:54:20|||||||||6
1741881280000|2025-03-13 15:54:40|||||||||2
1741881290000|2025-03-13 15:54:50|||||||||12
1741881300000|2025-03-13 15:55:00|||||||||1
1741881310000|2025-03-13 15:55:10|||||||||7
1741881320000|2025-03-13 15:55:20|22.44|22.28|22.42|22.26|22.47|22.31|22.42|22.26|29
1741881330000|2025-03-13 15:55:30|||||||||9
1741881340000|2025-03-13 15:55:40|||||||||1
1741881350000|2025-03-13 15:55:50|||||||||25
1741881360000|2025-03-13 15:56:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|67
1741881370000|2025-03-13 15:56:10|||||||||32
1741881380000|2025-03-13 15:56:20|||||||||13
1741881390000|2025-03-13 15:56:30|||||||||2
1741881400000|2025-03-13 15:56:40|||||||||2
1741881420000|2025-03-13 15:57:00|||||||||1
1741881430000|2025-03-13 15:57:10|||||||||2
1741881440000|2025-03-13 15:57:20|||||||||15
1741881450000|2025-03-13 15:57:30|||||||||1
1741881460000|2025-03-13 15:57:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1741881470000|2025-03-13 15:57:50|||||||||10
1741881480000|2025-03-13 15:58:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|58
1741881490000|2025-03-13 15:58:10|22.44|22.28|22.47|22.31|22.47|22.31|22.42|22.26|11
1741881500000|2025-03-13 15:58:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|11
1741881510000|2025-03-13 15:58:30|||||||||1
1741881530000|2025-03-13 15:58:50|||||||||1
1741881540000|2025-03-13 15:59:00|||||||||4
1741881550000|2025-03-13 15:59:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|30
1741881560000|2025-03-13 15:59:20|||||||||2
1741881580000|2025-03-13 15:59:40|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|22
1741881590000|2025-03-13 15:59:50|||||||||1
1741881600000|2025-03-13 16:00:00|22.48|22.32|22.52|22.36|22.52|22.36|22.47|22.31|35
1741881610000|2025-03-13 16:00:10|22.48|22.32|22.47|22.31|22.52|22.36|22.47|22.31|10
1741881630000|2025-03-13 16:00:30|||||||||3
1741881650000|2025-03-13 16:00:50|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|11
1741881670000|2025-03-13 16:01:10|22.48|22.32|22.48|22.32|22.5|22.34|22.47|22.31|8
1741881680000|2025-03-13 16:01:20|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|17
1741881690000|2025-03-13 16:01:30|||||||||13
1741881700000|2025-03-13 16:01:40|||||||||1
1741881710000|2025-03-13 16:01:50|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|5
1741881730000|2025-03-13 16:02:10|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|74
1741881750000|2025-03-13 16:02:30|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|27
1741881760000|2025-03-13 16:02:40|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|9
1741881770000|2025-03-13 16:02:50|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|29
1741881780000|2025-03-13 16:03:00|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|17
1741881790000|2025-03-13 16:03:10|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|15
1741881800000|2025-03-13 16:03:20|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|0
1741881810000|2025-03-13 16:03:30|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|14
1741881830000|2025-03-13 16:03:50|||||||||2
1741881840000|2025-03-13 16:04:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|33
1741881850000|2025-03-13 16:04:10|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|13
1741881860000|2025-03-13 16:04:20|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|20
1741881870000|2025-03-13 16:04:30|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|0
1741881880000|2025-03-13 16:04:40|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|87
1741881890000|2025-03-13 16:04:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|1
1741881900000|2025-03-13 16:05:00|22.36|22.2|22.32|22.16|22.37|22.21|22.32|22.16|4
1741881910000|2025-03-13 16:05:10|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|42
1741881920000|2025-03-13 16:05:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1741881930000|2025-03-13 16:05:30|||||||||4
1741881940000|2025-03-13 16:05:40|||||||||5
1741881950000|2025-03-13 16:05:50|||||||||3
1741881960000|2025-03-13 16:06:00|22.44|22.28|22.47|22.31|22.47|22.31|22.42|22.26|27
1741881970000|2025-03-13 16:06:10|||||||||32
1741881980000|2025-03-13 16:06:20|||||||||10
1741881990000|2025-03-13 16:06:30|22.42|22.26|22.44|22.28|22.47|22.31|22.42|22.26|30
1741882000000|2025-03-13 16:06:40|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|6
1741882010000|2025-03-13 16:06:50|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|3
1741882020000|2025-03-13 16:07:00|22.46|22.3|22.41|22.25|22.47|22.31|22.41|22.25|26
1741882030000|2025-03-13 16:07:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|4
1741882040000|2025-03-13 16:07:20|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|4
1741882050000|2025-03-13 16:07:30|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|11
1741882060000|2025-03-13 16:07:40|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|14
1741882070000|2025-03-13 16:07:50|22.36|22.2|22.37|22.21|22.41|22.25|22.36|22.2|8
1741882080000|2025-03-13 16:08:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|1
1741882090000|2025-03-13 16:08:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|0
1741882100000|2025-03-13 16:08:20|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|4
1741882110000|2025-03-13 16:08:30|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|6
1741882120000|2025-03-13 16:08:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|15
1741882130000|2025-03-13 16:08:50|||||||||5
1741882140000|2025-03-13 16:09:00|22.3|22.14|22.31|22.15|22.31|22.15|22.26|22.1|64
1741882150000|2025-03-13 16:09:10|||||||||5
1741882160000|2025-03-13 16:09:20|||||||||1
1741882200000|2025-03-13 16:10:00|22.3|22.14|22.31|22.15|22.31|22.15|22.26|22.1|16
1741882210000|2025-03-13 16:10:10|||||||||2
1741882220000|2025-03-13 16:10:20|||||||||1
1741882230000|2025-03-13 16:10:30|||||||||24
1741882240000|2025-03-13 16:10:40|||||||||1
1741882250000|2025-03-13 16:10:50|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|13
1741882260000|2025-03-13 16:11:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|15
1741882270000|2025-03-13 16:11:10|||||||||1
1741882280000|2025-03-13 16:11:20|22.37|22.21|22.41|22.25|22.41|22.25|22.36|22.2|45
1741882290000|2025-03-13 16:11:30|22.37|22.21|22.41|22.25|22.41|22.25|22.36|22.2|5
1741882300000|2025-03-13 16:11:40|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|4
1741882310000|2025-03-13 16:11:50|||||||||2
1741882320000|2025-03-13 16:12:00|||||||||1
1741882330000|2025-03-13 16:12:10|22.34|22.18|22.31|22.15|22.36|22.2|22.31|22.15|9
1741882340000|2025-03-13 16:12:20|||||||||8
1741882350000|2025-03-13 16:12:30|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|5
1741882360000|2025-03-13 16:12:40|22.36|22.2|22.36|22.2|22.36|22.2|22.31|22.15|6
1741882370000|2025-03-13 16:12:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|3
1741882380000|2025-03-13 16:13:00|22.36|22.2|22.36|22.2|22.36|22.2|22.31|22.15|12
1741882390000|2025-03-13 16:13:10|||||||||3
1741882400000|2025-03-13 16:13:20|||||||||13
1741882410000|2025-03-13 16:13:30|||||||||1
1741882420000|2025-03-13 16:13:40|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|15
1741882430000|2025-03-13 16:13:50|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|2
1741882440000|2025-03-13 16:14:00|||||||||1
1741882450000|2025-03-13 16:14:10|||||||||1
1741882460000|2025-03-13 16:14:20|||||||||1
1741882470000|2025-03-13 16:14:30|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|75
1741882480000|2025-03-13 16:14:40|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|4
1741882490000|2025-03-13 16:14:50|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|7
1741882500000|2025-03-13 16:15:00|||||||||4
1741882510000|2025-03-13 16:15:10|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|6
1741882520000|2025-03-13 16:15:20|||||||||1
1741882530000|2025-03-13 16:15:30|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|2
1741882540000|2025-03-13 16:15:40|||||||||3
1741882550000|2025-03-13 16:15:50|||||||||2
1741882560000|2025-03-13 16:16:00|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|17
1741882570000|2025-03-13 16:16:10|22.45|22.29|22.41|22.25|22.47|22.31|22.41|22.25|25
1741882580000|2025-03-13 16:16:20|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|1
1741882590000|2025-03-13 16:16:30|22.39|22.23|22.41|22.25|22.42|22.26|22.39|22.23|3
1741882600000|2025-03-13 16:16:40|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|2
1741882610000|2025-03-13 16:16:50|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|50
1741882620000|2025-03-13 16:17:00|22.39|22.23|22.37|22.21|22.39|22.23|22.36|22.2|13
1741882630000|2025-03-13 16:17:10|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|5
1741882640000|2025-03-13 16:17:20|||||||||26
1741882650000|2025-03-13 16:17:30|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|11
1741882660000|2025-03-13 16:17:40|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|7
1741882670000|2025-03-13 16:17:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|6
1741882680000|2025-03-13 16:18:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|17
1741882690000|2025-03-13 16:18:10|||||||||2
1741882700000|2025-03-13 16:18:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|3
1741882710000|2025-03-13 16:18:30|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|11
1741882720000|2025-03-13 16:18:40|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|1
1741882730000|2025-03-13 16:18:50|22.41|22.25|22.37|22.21|22.42|22.26|22.37|22.21|29
1741882740000|2025-03-13 16:19:00|22.41|22.25|22.42|22.26|22.42|22.26|22.37|22.21|20
1741882750000|2025-03-13 16:19:10|||||||||4
1741882760000|2025-03-13 16:19:20|22.41|22.25|22.37|22.21|22.42|22.26|22.37|22.21|4
1741882770000|2025-03-13 16:19:30|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|3
1741882780000|2025-03-13 16:19:40|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|1
1741882790000|2025-03-13 16:19:50|||||||||2
1741882800000|2025-03-13 16:20:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|18
1741882810000|2025-03-13 16:20:10|22.39|22.23|22.37|22.21|22.39|22.23|22.36|22.2|12
1741882820000|2025-03-13 16:20:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|5
1741882830000|2025-03-13 16:20:30|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|5
1741882840000|2025-03-13 16:20:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|1
1741882850000|2025-03-13 16:20:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|76
1741882860000|2025-03-13 16:21:00|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|54
1741882870000|2025-03-13 16:21:10|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|2
1741882880000|2025-03-13 16:21:20|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|36
1741882890000|2025-03-13 16:21:30|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|23
1741882900000|2025-03-13 16:21:40|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|10
1741882910000|2025-03-13 16:21:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|61
1741882920000|2025-03-13 16:22:00|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|20
1741882930000|2025-03-13 16:22:10|22.37|22.21|22.37|22.21|22.4|22.24|22.37|22.21|18
1741882940000|2025-03-13 16:22:20|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|3
1741882950000|2025-03-13 16:22:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|13
1741882960000|2025-03-13 16:22:40|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|6
1741882970000|2025-03-13 16:22:50|||||||||47
1741882980000|2025-03-13 16:23:00|22.48|22.32|22.45|22.29|22.48|22.32|22.43|22.27|75
1741882990000|2025-03-13 16:23:10|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|11
1741883000000|2025-03-13 16:23:20|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|16
1741883010000|2025-03-13 16:23:30|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|9
1741883020000|2025-03-13 16:23:40|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|39
1741883030000|2025-03-13 16:23:50|||||||||13
1741883040000|2025-03-13 16:24:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|41
1741883050000|2025-03-13 16:24:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|19
1741883060000|2025-03-13 16:24:20|||||||||48
1741883070000|2025-03-13 16:24:30|||||||||5
1741883080000|2025-03-13 16:24:40|||||||||12
1741883090000|2025-03-13 16:24:50|||||||||4
1741883100000|2025-03-13 16:25:00|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|10
1741883120000|2025-03-13 16:25:20|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|11
1741883130000|2025-03-13 16:25:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|3
1741883140000|2025-03-13 16:25:40|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|7
1741883150000|2025-03-13 16:25:50|||||||||34
1741883160000|2025-03-13 16:26:00|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|8
1741883170000|2025-03-13 16:26:10|||||||||5
1741883180000|2025-03-13 16:26:20|||||||||1
1741883190000|2025-03-13 16:26:30|||||||||25
1741883200000|2025-03-13 16:26:40|22.48|22.32|22.45|22.29|22.48|22.32|22.43|22.27|137
1741883210000|2025-03-13 16:26:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|7
1741883220000|2025-03-13 16:27:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|6
1741883230000|2025-03-13 16:27:10|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|32
1741883240000|2025-03-13 16:27:20|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|3
1741883250000|2025-03-13 16:27:30|||||||||11
1741883270000|2025-03-13 16:27:50|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|19
1741883280000|2025-03-13 16:28:00|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|28
1741883290000|2025-03-13 16:28:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|26
1741883310000|2025-03-13 16:28:30|||||||||49
1741883320000|2025-03-13 16:28:40|||||||||35
1741883330000|2025-03-13 16:28:50|||||||||13
1741883340000|2025-03-13 16:29:00|||||||||1
1741883360000|2025-03-13 16:29:20|||||||||6
1741883370000|2025-03-13 16:29:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|34
1741883380000|2025-03-13 16:29:40|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|39
1741883390000|2025-03-13 16:29:50|||||||||24
1741883400000|2025-03-13 16:30:00|22.54|22.38|22.56|22.4|22.59|22.43|22.54|22.38|77
1741883410000|2025-03-13 16:30:10|22.58|22.42|22.58|22.42|22.58|22.42|22.54|22.38|18
1741883420000|2025-03-13 16:30:20|22.54|22.38|22.58|22.42|22.58|22.42|22.54|22.38|40
1741883430000|2025-03-13 16:30:30|22.53|22.37|22.53|22.37|22.53|22.37|22.48|22.32|33
1741883440000|2025-03-13 16:30:40|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|18
1741883450000|2025-03-13 16:30:50|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|71
1741883460000|2025-03-13 16:31:00|22.43|22.27|22.47|22.31|22.48|22.32|22.43|22.27|49
1741883470000|2025-03-13 16:31:10|22.43|22.27|22.43|22.27|22.47|22.31|22.43|22.27|31
1741883480000|2025-03-13 16:31:20|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|4
1741883490000|2025-03-13 16:31:30|||||||||73
1741883500000|2025-03-13 16:31:40|||||||||1
1741883510000|2025-03-13 16:31:50|22.38|22.22|22.37|22.21|22.42|22.26|22.37|22.21|7
1741883520000|2025-03-13 16:32:00|22.38|22.22|22.42|22.26|22.42|22.26|22.37|22.21|4
1741883530000|2025-03-13 16:32:10|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|6
1741883540000|2025-03-13 16:32:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|19
1741883550000|2025-03-13 16:32:30|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|5
1741883560000|2025-03-13 16:32:40|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|11
1741883570000|2025-03-13 16:32:50|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|8
1741883580000|2025-03-13 16:33:00|||||||||10
1741883590000|2025-03-13 16:33:10|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|24
1741883600000|2025-03-13 16:33:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|4
1741883610000|2025-03-13 16:33:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|1
1741883620000|2025-03-13 16:33:40|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|11
1741883630000|2025-03-13 16:33:50|||||||||1
1741883640000|2025-03-13 16:34:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|4
1741883650000|2025-03-13 16:34:10|||||||||3
1741883660000|2025-03-13 16:34:20|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|17
1741883670000|2025-03-13 16:34:30|||||||||3
1741883690000|2025-03-13 16:34:50|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|115
1741883700000|2025-03-13 16:35:00|22.37|22.21|22.37|22.21|22.37|22.21|22.32|22.16|32
1741883710000|2025-03-13 16:35:10|||||||||7
1741883720000|2025-03-13 16:35:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|19
1741883730000|2025-03-13 16:35:30|||||||||1
1741883740000|2025-03-13 16:35:40|22.4|22.24|22.42|22.26|22.42|22.26|22.38|22.22|3
1741883750000|2025-03-13 16:35:50|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|13
1741883760000|2025-03-13 16:36:00|||||||||3
1741883770000|2025-03-13 16:36:10|22.33|22.17|22.32|22.16|22.35|22.19|22.32|22.16|11
1741883780000|2025-03-13 16:36:20|22.33|22.17|22.35|22.19|22.37|22.21|22.33|22.17|24
1741883790000|2025-03-13 16:36:30|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|0
1741883800000|2025-03-13 16:36:40|22.33|22.17|22.33|22.17|22.37|22.21|22.33|22.17|17
1741883810000|2025-03-13 16:36:50|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|4
1741883820000|2025-03-13 16:37:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|7
1741883830000|2025-03-13 16:37:10|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|21
1741883840000|2025-03-13 16:37:20|||||||||1
1741883850000|2025-03-13 16:37:30|22.31|22.15|22.27|22.11|22.32|22.16|22.27|22.11|15
1741883860000|2025-03-13 16:37:40|||||||||3
1741883870000|2025-03-13 16:37:50|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|0
1741883880000|2025-03-13 16:38:00|||||||||73
1741883890000|2025-03-13 16:38:10|||||||||16
1741883900000|2025-03-13 16:38:20|22.28|22.12|22.28|22.12|22.32|22.16|22.27|22.11|45
1741883910000|2025-03-13 16:38:30|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|13
1741883920000|2025-03-13 16:38:40|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|5
1741883930000|2025-03-13 16:38:50|||||||||2
1741883950000|2025-03-13 16:39:10|||||||||3
1741883960000|2025-03-13 16:39:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|2
1741883970000|2025-03-13 16:39:30|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|1
1741883980000|2025-03-13 16:39:40|||||||||5
1741883990000|2025-03-13 16:39:50|||||||||5
1741884000000|2025-03-13 16:40:00|||||||||55
1741884010000|2025-03-13 16:40:10|22.26|22.1|22.27|22.11|22.28|22.12|22.26|22.1|64
1741884020000|2025-03-13 16:40:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|2
1741884030000|2025-03-13 16:40:30|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|20
1741884040000|2025-03-13 16:40:40|22.28|22.12|22.31|22.15|22.32|22.16|22.27|22.11|104
1741884050000|2025-03-13 16:40:50|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|60
1741884060000|2025-03-13 16:41:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|127
1741884070000|2025-03-13 16:41:10|22.32|22.16|22.32|22.16|22.34|22.18|22.31|22.15|27
1741884080000|2025-03-13 16:41:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|23
1741884090000|2025-03-13 16:41:30|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|0
1741884100000|2025-03-13 16:41:40|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|52
1741884110000|2025-03-13 16:41:50|||||||||4
1741884120000|2025-03-13 16:42:00|||||||||13
1741884130000|2025-03-13 16:42:10|22.42|22.26|22.42|22.26|22.42|22.26|22.4|22.24|125
1741884140000|2025-03-13 16:42:20|||||||||2
1741884150000|2025-03-13 16:42:30|||||||||14
1741884160000|2025-03-13 16:42:40|||||||||4
1741884170000|2025-03-13 16:42:50|||||||||45
1741884180000|2025-03-13 16:43:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|17
1741884190000|2025-03-13 16:43:10|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|14
1741884200000|2025-03-13 16:43:20|||||||||53
1741884210000|2025-03-13 16:43:30|||||||||36
1741884230000|2025-03-13 16:43:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|28
1741884240000|2025-03-13 16:44:00|22.47|22.31|22.45|22.29|22.47|22.31|22.42|22.26|37
1741884250000|2025-03-13 16:44:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|29
1741884260000|2025-03-13 16:44:20|||||||||4
1741884270000|2025-03-13 16:44:30|||||||||2
1741884280000|2025-03-13 16:44:40|22.48|22.32|22.52|22.36|22.52|22.36|22.47|22.31|46
1741884290000|2025-03-13 16:44:50|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|13
1741884300000|2025-03-13 16:45:00|22.47|22.31|22.47|22.31|22.5|22.34|22.47|22.31|29
1741884310000|2025-03-13 16:45:10|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|4
1741884320000|2025-03-13 16:45:20|22.48|22.32|22.52|22.36|22.52|22.36|22.47|22.31|2
1741884330000|2025-03-13 16:45:30|||||||||5
1741884340000|2025-03-13 16:45:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|7
1741884350000|2025-03-13 16:45:50|22.53|22.37|22.57|22.41|22.57|22.41|22.53|22.37|20
1741884360000|2025-03-13 16:46:00|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|5
1741884370000|2025-03-13 16:46:10|22.58|22.42|22.6|22.44|22.62|22.46|22.57|22.41|21
1741884380000|2025-03-13 16:46:20|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|9
1741884390000|2025-03-13 16:46:30|||||||||8
1741884400000|2025-03-13 16:46:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|23
1741884410000|2025-03-13 16:46:50|||||||||16
1741884420000|2025-03-13 16:47:00|||||||||19
1741884430000|2025-03-13 16:47:10|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|38
1741884440000|2025-03-13 16:47:20|||||||||5
1741884450000|2025-03-13 16:47:30|||||||||10
1741884460000|2025-03-13 16:47:40|||||||||11
1741884470000|2025-03-13 16:47:50|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|38
1741884480000|2025-03-13 16:48:00|22.7|22.54|22.73|22.57|22.73|22.57|22.68|22.52|9
1741884490000|2025-03-13 16:48:10|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|69
1741884500000|2025-03-13 16:48:20|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|9
1741884510000|2025-03-13 16:48:30|||||||||2
1741884520000|2025-03-13 16:48:40|||||||||20
1741884530000|2025-03-13 16:48:50|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|75
1741884540000|2025-03-13 16:49:00|22.7|22.54|22.73|22.57|22.73|22.57|22.68|22.52|12
1741884550000|2025-03-13 16:49:10|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|5
1741884560000|2025-03-13 16:49:20|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|18
1741884570000|2025-03-13 16:49:30|||||||||38
1741884580000|2025-03-13 16:49:40|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|93
1741884590000|2025-03-13 16:49:50|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|22
1741884600000|2025-03-13 16:50:00|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|99
1741884610000|2025-03-13 16:50:10|22.68|22.52|22.72|22.56|22.72|22.56|22.68|22.52|40
1741884620000|2025-03-13 16:50:20|22.68|22.52|22.67|22.51|22.72|22.56|22.67|22.51|30
1741884630000|2025-03-13 16:50:30|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|1
1741884640000|2025-03-13 16:50:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|26
1741884650000|2025-03-13 16:50:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|9
1741884660000|2025-03-13 16:51:00|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|11
1741884680000|2025-03-13 16:51:20|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|10
1741884690000|2025-03-13 16:51:30|||||||||1
1741884700000|2025-03-13 16:51:40|22.66|22.5|22.67|22.51|22.67|22.51|22.62|22.46|32
1741884710000|2025-03-13 16:51:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1741884720000|2025-03-13 16:52:00|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|2
1741884730000|2025-03-13 16:52:10|22.65|22.49|22.62|22.46|22.67|22.51|22.62|22.46|17
1741884740000|2025-03-13 16:52:20|||||||||6
1741884750000|2025-03-13 16:52:30|22.61|22.45|22.59|22.43|22.62|22.46|22.57|22.41|36
1741884760000|2025-03-13 16:52:40|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|1
1741884770000|2025-03-13 16:52:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|2
1741884780000|2025-03-13 16:53:00|22.61|22.45|22.59|22.43|22.62|22.46|22.57|22.41|14
1741884790000|2025-03-13 16:53:10|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|1
1741884800000|2025-03-13 16:53:20|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|14
1741884810000|2025-03-13 16:53:30|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|52
1741884820000|2025-03-13 16:53:40|||||||||3
1741884830000|2025-03-13 16:53:50|22.67|22.51|22.67|22.51|22.67|22.51|22.65|22.49|10
1741884840000|2025-03-13 16:54:00|||||||||9
1741884850000|2025-03-13 16:54:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|7
1741884860000|2025-03-13 16:54:20|22.7|22.54|22.72|22.56|22.73|22.57|22.7|22.54|12
1741884870000|2025-03-13 16:54:30|22.68|22.52|22.72|22.56|22.72|22.56|22.68|22.52|10
1741884880000|2025-03-13 16:54:40|22.68|22.52|22.68|22.52|22.72|22.56|22.68|22.52|3
1741884890000|2025-03-13 16:54:50|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|10
1741884900000|2025-03-13 16:55:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|2
1741884910000|2025-03-13 16:55:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|30
1741884920000|2025-03-13 16:55:20|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|3
1741884930000|2025-03-13 16:55:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1741884940000|2025-03-13 16:55:40|||||||||1
1741884950000|2025-03-13 16:55:50|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|3
1741884960000|2025-03-13 16:56:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1741884970000|2025-03-13 16:56:10|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|3
1741884980000|2025-03-13 16:56:20|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|26
1741884990000|2025-03-13 16:56:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|3
1741885000000|2025-03-13 16:56:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|10
1741885010000|2025-03-13 16:56:50|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|1
1741885020000|2025-03-13 16:57:00|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|20
1741885030000|2025-03-13 16:57:10|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|3
1741885040000|2025-03-13 16:57:20|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|2
1741885050000|2025-03-13 16:57:30|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|2
1741885060000|2025-03-13 16:57:40|||||||||5
1741885070000|2025-03-13 16:57:50|||||||||51
1741885080000|2025-03-13 16:58:00|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|5
1741885090000|2025-03-13 16:58:10|||||||||10
1741885100000|2025-03-13 16:58:20|||||||||4
1741885110000|2025-03-13 16:58:30|22.72|22.56|22.72|22.56|22.72|22.56|22.67|22.51|72
1741885120000|2025-03-13 16:58:40|||||||||11
1741885130000|2025-03-13 16:58:50|||||||||29
1741885140000|2025-03-13 16:59:00|||||||||7
1741885150000|2025-03-13 16:59:10|||||||||11
1741885160000|2025-03-13 16:59:20|||||||||69
1741885170000|2025-03-13 16:59:30|||||||||1
1741885180000|2025-03-13 16:59:40|22.67|22.51|22.7|22.54|22.72|22.56|22.67|22.51|43
1741885190000|2025-03-13 16:59:50|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|7
1741885200000|2025-03-13 17:00:00|||||||||3
1741885210000|2025-03-13 17:00:10|||||||||25
1741885220000|2025-03-13 17:00:20|22.72|22.56|22.72|22.56|22.72|22.56|22.67|22.51|32
1741885230000|2025-03-13 17:00:30|||||||||11
1741885240000|2025-03-13 17:00:40|22.67|22.51|22.67|22.51|22.72|22.56|22.67|22.51|23
1741885250000|2025-03-13 17:00:50|||||||||4
1741885260000|2025-03-13 17:01:00|22.72|22.56|22.72|22.56|22.72|22.56|22.67|22.51|101
1741885270000|2025-03-13 17:01:10|||||||||3
1741885280000|2025-03-13 17:01:20|22.71|22.55|22.72|22.56|22.72|22.56|22.69|22.53|10
1741885310000|2025-03-13 17:01:50|||||||||24
1741885330000|2025-03-13 17:02:10|||||||||8
1741885340000|2025-03-13 17:02:20|||||||||1
1741885350000|2025-03-13 17:02:30|||||||||1
1741885360000|2025-03-13 17:02:40|||||||||1
1741885370000|2025-03-13 17:02:50|||||||||2
1741885380000|2025-03-13 17:03:00|22.77|22.61|22.77|22.61|22.77|22.61|22.72|22.56|37
1741885390000|2025-03-13 17:03:10|||||||||14
1741885400000|2025-03-13 17:03:20|||||||||2
1741885410000|2025-03-13 17:03:30|||||||||1
1741885420000|2025-03-13 17:03:40|||||||||3
1741885430000|2025-03-13 17:03:50|||||||||2
1741885440000|2025-03-13 17:04:00|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|70
1741885450000|2025-03-13 17:04:10|22.75|22.59|22.72|22.56|22.77|22.61|22.71|22.55|32
1741885460000|2025-03-13 17:04:20|22.71|22.55|22.67|22.51|22.72|22.56|22.67|22.51|68
1741885470000|2025-03-13 17:04:30|22.69|22.53|22.67|22.51|22.71|22.55|22.67|22.51|18
1741885480000|2025-03-13 17:04:40|||||||||34
1741885490000|2025-03-13 17:04:50|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|1
1741885500000|2025-03-13 17:05:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|39
1741885510000|2025-03-13 17:05:10|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|27
1741885520000|2025-03-13 17:05:20|||||||||11
1741885530000|2025-03-13 17:05:30|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|23
1741885540000|2025-03-13 17:05:40|||||||||1
1741885550000|2025-03-13 17:05:50|||||||||2
1741885560000|2025-03-13 17:06:00|22.67|22.51|22.71|22.55|22.71|22.55|22.67|22.51|26
1741885570000|2025-03-13 17:06:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|22
1741885580000|2025-03-13 17:06:20|||||||||13
1741885590000|2025-03-13 17:06:30|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|29
1741885600000|2025-03-13 17:06:40|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|6
1741885610000|2025-03-13 17:06:50|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|16
1741885620000|2025-03-13 17:07:00|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|8
1741885630000|2025-03-13 17:07:10|22.67|22.51|22.69|22.53|22.71|22.55|22.67|22.51|27
1741885640000|2025-03-13 17:07:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1741885650000|2025-03-13 17:07:30|||||||||1
1741885660000|2025-03-13 17:07:40|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|0
1741885670000|2025-03-13 17:07:50|22.71|22.55|22.71|22.55|22.71|22.55|22.67|22.51|6
1741885680000|2025-03-13 17:08:00|22.67|22.51|22.69|22.53|22.71|22.55|22.67|22.51|16
1741885690000|2025-03-13 17:08:10|22.71|22.55|22.71|22.55|22.71|22.55|22.67|22.51|5
1741885710000|2025-03-13 17:08:30|||||||||2
1741885730000|2025-03-13 17:08:50|||||||||3
1741885740000|2025-03-13 17:09:00|||||||||1
1741885760000|2025-03-13 17:09:20|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|27
1741885780000|2025-03-13 17:09:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|3
1741885790000|2025-03-13 17:09:50|||||||||8
1741885800000|2025-03-13 17:10:00|||||||||1
1741885810000|2025-03-13 17:10:10|22.71|22.55|22.72|22.56|22.76|22.6|22.71|22.55|17
1741885820000|2025-03-13 17:10:20|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|0
1741885830000|2025-03-13 17:10:30|22.76|22.6|22.76|22.6|22.76|22.6|22.72|22.56|19
1741885840000|2025-03-13 17:10:40|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|19
1741885860000|2025-03-13 17:11:00|||||||||30
1741885870000|2025-03-13 17:11:10|22.76|22.6|22.82|22.66|22.82|22.66|22.76|22.6|6
1741885880000|2025-03-13 17:11:20|22.81|22.65|22.82|22.66|22.82|22.66|22.77|22.61|76
1741885890000|2025-03-13 17:11:30|||||||||1
1741885900000|2025-03-13 17:11:40|||||||||4
1741885910000|2025-03-13 17:11:50|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|2
1741885920000|2025-03-13 17:12:00|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|9
1741885930000|2025-03-13 17:12:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|6
1741885940000|2025-03-13 17:12:20|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|10
1741885950000|2025-03-13 17:12:30|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|8
1741885960000|2025-03-13 17:12:40|||||||||2
1741885970000|2025-03-13 17:12:50|22.85|22.69|22.87|22.71|22.87|22.71|22.82|22.66|15
1741885980000|2025-03-13 17:13:00|||||||||11
1741885990000|2025-03-13 17:13:10|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|101
1741886000000|2025-03-13 17:13:20|||||||||250
1741886010000|2025-03-13 17:13:30|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|2
1741886020000|2025-03-13 17:13:40|||||||||7
1741886030000|2025-03-13 17:13:50|||||||||8
1741886040000|2025-03-13 17:14:00|||||||||7
1741886050000|2025-03-13 17:14:10|||||||||45
1741886060000|2025-03-13 17:14:20|||||||||26
1741886070000|2025-03-13 17:14:30|||||||||1
1741886080000|2025-03-13 17:14:40|||||||||8
1741886090000|2025-03-13 17:14:50|22.85|22.69|22.87|22.71|22.87|22.71|22.83|22.67|10
1741886100000|2025-03-13 17:15:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|11
1741886110000|2025-03-13 17:15:10|22.9|22.74|22.88|22.72|22.92|22.76|22.88|22.72|68
1741886120000|2025-03-13 17:15:20|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|2
1741886130000|2025-03-13 17:15:30|22.88|22.72|22.92|22.76|22.92|22.76|22.88|22.72|54
1741886140000|2025-03-13 17:15:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1741886150000|2025-03-13 17:15:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|7
1741886160000|2025-03-13 17:16:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|26
1741886170000|2025-03-13 17:16:10|22.93|22.77|22.93|22.77|22.97|22.81|22.93|22.77|17
1741886180000|2025-03-13 17:16:20|||||||||1
1741886190000|2025-03-13 17:16:30|||||||||2
1741886200000|2025-03-13 17:16:40|22.97|22.81|22.97|22.81|22.97|22.81|22.93|22.77|51
1741886210000|2025-03-13 17:16:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|6
1741886220000|2025-03-13 17:17:00|||||||||2
1741886250000|2025-03-13 17:17:30|||||||||2
1741886260000|2025-03-13 17:17:40|||||||||72
1741886270000|2025-03-13 17:17:50|||||||||3
1741886280000|2025-03-13 17:18:00|||||||||10
1741886290000|2025-03-13 17:18:10|||||||||8
1741886300000|2025-03-13 17:18:20|23.01|22.85|23.03|22.87|23.03|22.87|22.98|22.82|81
1741886310000|2025-03-13 17:18:30|||||||||36
1741886320000|2025-03-13 17:18:40|||||||||2
1741886330000|2025-03-13 17:18:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|12
1741886340000|2025-03-13 17:19:00|||||||||15
1741886350000|2025-03-13 17:19:10|23.04|22.88|23.08|22.92|23.08|22.92|23.03|22.87|69
1741886360000|2025-03-13 17:19:20|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|20
1741886370000|2025-03-13 17:19:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|12
1741886380000|2025-03-13 17:19:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|7
1741886390000|2025-03-13 17:19:50|23.06|22.9|23.08|22.92|23.08|22.92|23.04|22.88|65
1741886400000|2025-03-13 17:20:00|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|20
1741886410000|2025-03-13 17:20:10|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|6
1741886420000|2025-03-13 17:20:20|||||||||11
1741886430000|2025-03-13 17:20:30|||||||||2
1741886440000|2025-03-13 17:20:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|25
1741886450000|2025-03-13 17:20:50|23.03|22.87|22.98|22.82|23.03|22.87|22.98|22.82|2
1741886460000|2025-03-13 17:21:00|23.03|22.87|22.98|22.82|23.03|22.87|22.98|22.82|8
1741886470000|2025-03-13 17:21:10|||||||||3
1741886480000|2025-03-13 17:21:20|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|25
1741886490000|2025-03-13 17:21:30|23.02|22.86|23.03|22.87|23.03|22.87|22.98|22.82|22
1741886500000|2025-03-13 17:21:40|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|0
1741886510000|2025-03-13 17:21:50|||||||||2
1741886520000|2025-03-13 17:22:00|23.02|22.86|22.98|22.82|23.02|22.86|22.98|22.82|11
1741886530000|2025-03-13 17:22:10|23|22.84|22.98|22.82|23.02|22.86|22.98|22.82|11
1741886540000|2025-03-13 17:22:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|34
1741886550000|2025-03-13 17:22:30|||||||||38
1741886560000|2025-03-13 17:22:40|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|8
1741886570000|2025-03-13 17:22:50|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|79
1741886580000|2025-03-13 17:23:00|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|3
1741886590000|2025-03-13 17:23:10|||||||||1
1741886600000|2025-03-13 17:23:20|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|8
1741886610000|2025-03-13 17:23:30|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|20
1741886620000|2025-03-13 17:23:40|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|20
1741886630000|2025-03-13 17:23:50|||||||||4
1741886640000|2025-03-13 17:24:00|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|71
1741886650000|2025-03-13 17:24:10|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|25
1741886660000|2025-03-13 17:24:20|23.03|22.87|23.05|22.89|23.07|22.91|23.03|22.87|7
1741886670000|2025-03-13 17:24:30|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|6
1741886680000|2025-03-13 17:24:40|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|4
1741886690000|2025-03-13 17:24:50|||||||||1
1741886700000|2025-03-13 17:25:00|23.07|22.91|23.07|22.91|23.08|22.92|23.03|22.87|37
1741886710000|2025-03-13 17:25:10|23.08|22.92|23.05|22.89|23.08|22.92|23.03|22.87|5
1741886720000|2025-03-13 17:25:20|23.03|22.87|23.03|22.87|23.05|22.89|23.02|22.86|3
1741886730000|2025-03-13 17:25:30|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|24
1741886740000|2025-03-13 17:25:40|||||||||2
1741886750000|2025-03-13 17:25:50|23.07|22.91|23.07|22.91|23.07|22.91|23.03|22.87|27
1741886760000|2025-03-13 17:26:00|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|20
1741886770000|2025-03-13 17:26:10|||||||||5
1741886780000|2025-03-13 17:26:20|||||||||3
1741886790000|2025-03-13 17:26:30|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|11
1741886800000|2025-03-13 17:26:40|||||||||4
1741886810000|2025-03-13 17:26:50|||||||||17
1741886820000|2025-03-13 17:27:00|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|5
1741886830000|2025-03-13 17:27:10|||||||||3
1741886840000|2025-03-13 17:27:20|||||||||12
1741886850000|2025-03-13 17:27:30|||||||||2
1741886860000|2025-03-13 17:27:40|||||||||2
1741886870000|2025-03-13 17:27:50|||||||||2
1741886880000|2025-03-13 17:28:00|23.07|22.91|23.07|22.91|23.08|22.92|23.03|22.87|66
1741886890000|2025-03-13 17:28:10|23.05|22.89|23.07|22.91|23.07|22.91|23.03|22.87|7
1741886900000|2025-03-13 17:28:20|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|6
1741886910000|2025-03-13 17:28:30|||||||||13
1741886920000|2025-03-13 17:28:40|||||||||7
1741886930000|2025-03-13 17:28:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|13
1741886940000|2025-03-13 17:29:00|23.07|22.91|23.03|22.87|23.07|22.91|23.02|22.86|84
1741886950000|2025-03-13 17:29:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1741886960000|2025-03-13 17:29:20|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|41
1741886970000|2025-03-13 17:29:30|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|2
1741886980000|2025-03-13 17:29:40|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|2
1741886990000|2025-03-13 17:29:50|||||||||4
1741887000000|2025-03-13 17:30:00|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|101
1741887010000|2025-03-13 17:30:10|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|8
1741887020000|2025-03-13 17:30:20|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|2
1741887030000|2025-03-13 17:30:30|23.07|22.91|23.07|22.91|23.07|22.91|23.03|22.87|16
1741887040000|2025-03-13 17:30:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1741887050000|2025-03-13 17:30:50|||||||||4
1741887060000|2025-03-13 17:31:00|||||||||6
1741887070000|2025-03-13 17:31:10|||||||||3
1741887080000|2025-03-13 17:31:20|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|4
1741887090000|2025-03-13 17:31:30|||||||||22
1741887100000|2025-03-13 17:31:40|||||||||1
1741887110000|2025-03-13 17:31:50|||||||||240
1741887120000|2025-03-13 17:32:00|23.13|22.97|23.09|22.93|23.13|22.97|23.09|22.93|25
1741887130000|2025-03-13 17:32:10|||||||||3
1741887140000|2025-03-13 17:32:20|||||||||13
1741887150000|2025-03-13 17:32:30|||||||||35
1741887160000|2025-03-13 17:32:40|23.14|22.98|23.14|22.98|23.14|22.98|23.11|22.95|51
1741887170000|2025-03-13 17:32:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|23
1741887180000|2025-03-13 17:33:00|||||||||9
1741887190000|2025-03-13 17:33:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|33
1741887200000|2025-03-13 17:33:20|||||||||82
1741887210000|2025-03-13 17:33:30|||||||||4
1741887220000|2025-03-13 17:33:40|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|27
1741887230000|2025-03-13 17:33:50|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|15
1741887240000|2025-03-13 17:34:00|||||||||14
1741887250000|2025-03-13 17:34:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|9
1741887260000|2025-03-13 17:34:20|||||||||13
1741887270000|2025-03-13 17:34:30|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|147
1741887280000|2025-03-13 17:34:40|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|13
1741887290000|2025-03-13 17:34:50|23.16|23|23.16|23|23.16|23|23.14|22.98|5
1741887300000|2025-03-13 17:35:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|16
1741887310000|2025-03-13 17:35:10|||||||||1
1741887320000|2025-03-13 17:35:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|7
1741887330000|2025-03-13 17:35:30|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|4
1741887340000|2025-03-13 17:35:40|||||||||3
1741887350000|2025-03-13 17:35:50|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|23
1741887360000|2025-03-13 17:36:00|23.14|22.98|23.18|23.02|23.18|23.02|23.13|22.97|39
1741887370000|2025-03-13 17:36:10|||||||||4
1741887380000|2025-03-13 17:36:20|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|5
1741887390000|2025-03-13 17:36:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|3
1741887400000|2025-03-13 17:36:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|2
1741887410000|2025-03-13 17:36:50|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|2
1741887420000|2025-03-13 17:37:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|5
1741887430000|2025-03-13 17:37:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|3
1741887440000|2025-03-13 17:37:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|124
1741887450000|2025-03-13 17:37:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|3
1741887460000|2025-03-13 17:37:40|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|14
1741887470000|2025-03-13 17:37:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|31
1741887480000|2025-03-13 17:38:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|109
1741887490000|2025-03-13 17:38:10|||||||||37
1741887500000|2025-03-13 17:38:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|10
1741887510000|2025-03-13 17:38:30|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|51
1741887520000|2025-03-13 17:38:40|||||||||5
1741887530000|2025-03-13 17:38:50|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|3
1741887540000|2025-03-13 17:39:00|||||||||9
1741887550000|2025-03-13 17:39:10|||||||||10
1741887560000|2025-03-13 17:39:20|||||||||12
1741887570000|2025-03-13 17:39:30|||||||||2
1741887580000|2025-03-13 17:39:40|||||||||15
1741887590000|2025-03-13 17:39:50|23.24|23.08|23.24|23.08|23.28|23.12|23.24|23.08|35
1741887600000|2025-03-13 17:40:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|6
1741887610000|2025-03-13 17:40:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|8
1741887630000|2025-03-13 17:40:30|23.22|23.06|23.22|23.06|23.23|23.07|23.22|23.06|24
1741887640000|2025-03-13 17:40:40|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|17
1741887650000|2025-03-13 17:40:50|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|6
1741887660000|2025-03-13 17:41:00|23.18|23.02|23.22|23.06|23.22|23.06|23.17|23.01|24
1741887670000|2025-03-13 17:41:10|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|0
1741887680000|2025-03-13 17:41:20|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|1
1741887690000|2025-03-13 17:41:30|||||||||13
1741887700000|2025-03-13 17:41:40|23.26|23.1|23.23|23.07|23.28|23.12|23.23|23.07|25
1741887710000|2025-03-13 17:41:50|23.24|23.08|23.28|23.12|23.28|23.12|23.23|23.07|79
1741887720000|2025-03-13 17:42:00|23.24|23.08|23.28|23.12|23.28|23.12|23.23|23.07|18
1741887730000|2025-03-13 17:42:10|23.24|23.08|23.24|23.08|23.28|23.12|23.23|23.07|6
1741887740000|2025-03-13 17:42:20|23.23|23.07|23.24|23.08|23.28|23.12|23.23|23.07|16
1741887750000|2025-03-13 17:42:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|27
1741887760000|2025-03-13 17:42:40|||||||||20
1741887770000|2025-03-13 17:42:50|||||||||3
1741887800000|2025-03-13 17:43:20|23.22|23.06|23.22|23.06|23.23|23.07|23.22|23.06|2
1741887810000|2025-03-13 17:43:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1741887820000|2025-03-13 17:43:40|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|1
1741887830000|2025-03-13 17:43:50|||||||||1
1741887840000|2025-03-13 17:44:00|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|29
1741887850000|2025-03-13 17:44:10|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|18
1741887860000|2025-03-13 17:44:20|23.26|23.1|23.23|23.07|23.28|23.12|23.23|23.07|53
1741887870000|2025-03-13 17:44:30|23.26|23.1|23.28|23.12|23.28|23.12|23.23|23.07|70
1741887880000|2025-03-13 17:44:40|||||||||36
1741887890000|2025-03-13 17:44:50|||||||||1
1741887900000|2025-03-13 17:45:00|||||||||2
1741887910000|2025-03-13 17:45:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1741887920000|2025-03-13 17:45:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|42
1741887930000|2025-03-13 17:45:30|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|12
1741887940000|2025-03-13 17:45:40|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|23
1741887950000|2025-03-13 17:45:50|||||||||4
1741887960000|2025-03-13 17:46:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|5
1741887970000|2025-03-13 17:46:10|||||||||22
1741887980000|2025-03-13 17:46:20|||||||||53
1741887990000|2025-03-13 17:46:30|||||||||37
1741888000000|2025-03-13 17:46:40|23.34|23.18|23.33|23.17|23.38|23.22|23.33|23.17|23
1741888020000|2025-03-13 17:47:00|||||||||4
1741888030000|2025-03-13 17:47:10|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|13
1741888040000|2025-03-13 17:47:20|||||||||8
1741888050000|2025-03-13 17:47:30|||||||||1
1741888060000|2025-03-13 17:47:40|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|107
1741888070000|2025-03-13 17:47:50|23.28|23.12|23.28|23.12|23.33|23.17|23.28|23.12|30
1741888080000|2025-03-13 17:48:00|||||||||6
1741888090000|2025-03-13 17:48:10|||||||||8
1741888100000|2025-03-13 17:48:20|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|42
1741888110000|2025-03-13 17:48:30|||||||||3
1741888120000|2025-03-13 17:48:40|||||||||3
1741888130000|2025-03-13 17:48:50|||||||||25
1741888140000|2025-03-13 17:49:00|23.34|23.18|23.34|23.18|23.36|23.2|23.33|23.17|61
1741888150000|2025-03-13 17:49:10|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|12
1741888160000|2025-03-13 17:49:20|||||||||2
1741888170000|2025-03-13 17:49:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|3
1741888190000|2025-03-13 17:49:50|||||||||3
1741888200000|2025-03-13 17:50:00|||||||||4
1741888210000|2025-03-13 17:50:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|90
1741888220000|2025-03-13 17:50:20|||||||||6
1741888230000|2025-03-13 17:50:30|||||||||45
1741888240000|2025-03-13 17:50:40|23.27|23.11|23.23|23.07|23.27|23.11|23.23|23.07|35
1741888250000|2025-03-13 17:50:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|32
1741888260000|2025-03-13 17:51:00|||||||||2
1741888280000|2025-03-13 17:51:20|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|5
1741888290000|2025-03-13 17:51:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|40
1741888320000|2025-03-13 17:52:00|||||||||16
1741888330000|2025-03-13 17:52:10|23.27|23.11|23.23|23.07|23.28|23.12|23.23|23.07|2
1741888340000|2025-03-13 17:52:20|||||||||1
1741888350000|2025-03-13 17:52:30|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|61
1741888370000|2025-03-13 17:52:50|23.22|23.06|23.22|23.06|23.23|23.07|23.18|23.02|147
1741888380000|2025-03-13 17:53:00|23.18|23.02|23.23|23.07|23.23|23.07|23.18|23.02|36
1741888390000|2025-03-13 17:53:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|31
1741888400000|2025-03-13 17:53:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|38
1741888410000|2025-03-13 17:53:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|2
1741888420000|2025-03-13 17:53:40|||||||||7
1741888430000|2025-03-13 17:53:50|||||||||8
1741888440000|2025-03-13 17:54:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|42
1741888450000|2025-03-13 17:54:10|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|31
1741888460000|2025-03-13 17:54:20|||||||||8
1741888470000|2025-03-13 17:54:30|||||||||21
1741888480000|2025-03-13 17:54:40|||||||||3
1741888490000|2025-03-13 17:54:50|||||||||3
1741888500000|2025-03-13 17:55:00|23.26|23.1|23.28|23.12|23.28|23.12|23.23|23.07|84
1741888510000|2025-03-13 17:55:10|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|37
1741888520000|2025-03-13 17:55:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|72
1741888530000|2025-03-13 17:55:30|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|61
1741888540000|2025-03-13 17:55:40|||||||||2
1741888550000|2025-03-13 17:55:50|||||||||2
1741888560000|2025-03-13 17:56:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|5
1741888570000|2025-03-13 17:56:10|||||||||14
1741888580000|2025-03-13 17:56:20|||||||||7
1741888600000|2025-03-13 17:56:40|||||||||7
1741888610000|2025-03-13 17:56:50|||||||||1
1741888620000|2025-03-13 17:57:00|||||||||1
1741888630000|2025-03-13 17:57:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|6
1741888640000|2025-03-13 17:57:20|||||||||22
1741888650000|2025-03-13 17:57:30|||||||||1
1741888660000|2025-03-13 17:57:40|||||||||13
1741888670000|2025-03-13 17:57:50|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|66
1741888680000|2025-03-13 17:58:00|23.34|23.18|23.34|23.18|23.38|23.22|23.33|23.17|41
1741888690000|2025-03-13 17:58:10|23.33|23.17|23.29|23.13|23.34|23.18|23.29|23.13|207
1741888700000|2025-03-13 17:58:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|13
1741888710000|2025-03-13 17:58:30|||||||||2
1741888720000|2025-03-13 17:58:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|25
1741888730000|2025-03-13 17:58:50|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|10
1741888740000|2025-03-13 17:59:00|23.36|23.2|23.34|23.18|23.38|23.22|23.34|23.18|45
1741888750000|2025-03-13 17:59:10|||||||||16
1741888770000|2025-03-13 17:59:30|||||||||5
1741888780000|2025-03-13 17:59:40|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|3
1741888790000|2025-03-13 17:59:50|||||||||39
1741888800000|2025-03-13 18:00:00|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|32
1741888810000|2025-03-13 18:00:10|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|7
1741888820000|2025-03-13 18:00:20|23.38|23.22|23.39|23.23|23.39|23.23|23.34|23.18|39
1741888830000|2025-03-13 18:00:30|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|47
1741888840000|2025-03-13 18:00:40|23.33|23.17|23.31|23.15|23.33|23.17|23.29|23.13|30
1741888850000|2025-03-13 18:00:50|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|0
1741888860000|2025-03-13 18:01:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|1
1741888870000|2025-03-13 18:01:10|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|78
1741888880000|2025-03-13 18:01:20|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|1
1741888890000|2025-03-13 18:01:30|||||||||3
1741888900000|2025-03-13 18:01:40|23.18|23.02|23.18|23.02|23.23|23.07|23.18|23.02|41
1741888920000|2025-03-13 18:02:00|23.13|22.97|23.13|22.97|23.18|23.02|23.13|22.97|32
1741888930000|2025-03-13 18:02:10|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|24
1741888940000|2025-03-13 18:02:20|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|45
1741888950000|2025-03-13 18:02:30|23.08|22.92|23.08|22.92|23.13|22.97|23.07|22.91|5
1741888960000|2025-03-13 18:02:40|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|5
1741888970000|2025-03-13 18:02:50|||||||||8
1741888990000|2025-03-13 18:03:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|21
1741889000000|2025-03-13 18:03:20|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|114
1741889010000|2025-03-13 18:03:30|||||||||11
1741889020000|2025-03-13 18:03:40|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|19
1741889030000|2025-03-13 18:03:50|23.11|22.95|23.08|22.92|23.13|22.97|23.08|22.92|66
1741889040000|2025-03-13 18:04:00|||||||||5
1741889050000|2025-03-13 18:04:10|23.13|22.97|23.13|22.97|23.13|22.97|23.12|22.96|22
1741889060000|2025-03-13 18:04:20|23.11|22.95|23.11|22.95|23.11|22.95|23.08|22.92|11
1741889070000|2025-03-13 18:04:30|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|26
1741889080000|2025-03-13 18:04:40|||||||||2
1741889090000|2025-03-13 18:04:50|||||||||8
1741889100000|2025-03-13 18:05:00|||||||||4
1741889110000|2025-03-13 18:05:10|||||||||18
1741889120000|2025-03-13 18:05:20|23.18|23.02|23.18|23.02|23.18|23.02|23.13|22.97|61
1741889130000|2025-03-13 18:05:30|23.16|23|23.13|22.97|23.18|23.02|23.13|22.97|11
1741889140000|2025-03-13 18:05:40|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|50
1741889150000|2025-03-13 18:05:50|23.11|22.95|23.08|22.92|23.13|22.97|23.08|22.92|7
1741889160000|2025-03-13 18:06:00|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|8
1741889170000|2025-03-13 18:06:10|23.13|22.97|23.13|22.97|23.13|22.97|23.08|22.92|8
1741889180000|2025-03-13 18:06:20|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|23
1741889200000|2025-03-13 18:06:40|||||||||8
1741889210000|2025-03-13 18:06:50|||||||||4
1741889230000|2025-03-13 18:07:10|||||||||2
1741889240000|2025-03-13 18:07:20|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|12
1741889250000|2025-03-13 18:07:30|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|6
1741889260000|2025-03-13 18:07:40|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|19
1741889270000|2025-03-13 18:07:50|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|11
1741889280000|2025-03-13 18:08:00|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|4
1741889290000|2025-03-13 18:08:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|49
1741889300000|2025-03-13 18:08:20|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|36
1741889310000|2025-03-13 18:08:30|23.03|22.87|23.07|22.91|23.07|22.91|23.02|22.86|7
1741889320000|2025-03-13 18:08:40|23.05|22.89|23.02|22.86|23.07|22.91|23.02|22.86|3
1741889330000|2025-03-13 18:08:50|23.07|22.91|23.07|22.91|23.07|22.91|23.02|22.86|14
1741889340000|2025-03-13 18:09:00|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|2
1741889350000|2025-03-13 18:09:10|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|3
1741889360000|2025-03-13 18:09:20|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|22
1741889370000|2025-03-13 18:09:30|23.1|22.94|23.12|22.96|23.12|22.96|23.08|22.92|35
1741889380000|2025-03-13 18:09:40|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|2
1741889390000|2025-03-13 18:09:50|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|11
1741889400000|2025-03-13 18:10:00|23.1|22.94|23.12|22.96|23.12|22.96|23.08|22.92|9
1741889420000|2025-03-13 18:10:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|27
1741889430000|2025-03-13 18:10:30|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|14
1741889440000|2025-03-13 18:10:40|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|45
1741889450000|2025-03-13 18:10:50|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|24
1741889460000|2025-03-13 18:11:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|70
1741889470000|2025-03-13 18:11:10|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|110
1741889480000|2025-03-13 18:11:20|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|24
1741889490000|2025-03-13 18:11:30|||||||||2
1741889500000|2025-03-13 18:11:40|||||||||4
1741889510000|2025-03-13 18:11:50|23.04|22.88|23.02|22.86|23.07|22.91|23.02|22.86|23
1741889520000|2025-03-13 18:12:00|||||||||2
1741889530000|2025-03-13 18:12:10|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|0
1741889540000|2025-03-13 18:12:20|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|99
1741889550000|2025-03-13 18:12:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|5
1741889560000|2025-03-13 18:12:40|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|2
1741889570000|2025-03-13 18:12:50|22.97|22.81|23.01|22.85|23.01|22.85|22.97|22.81|143
1741889580000|2025-03-13 18:13:00|23|22.84|22.96|22.8|23|22.84|22.96|22.8|80
1741889590000|2025-03-13 18:13:10|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|8
1741889600000|2025-03-13 18:13:20|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|31
1741889610000|2025-03-13 18:13:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|13
1741889620000|2025-03-13 18:13:40|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|33
1741889630000|2025-03-13 18:13:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|2
1741889640000|2025-03-13 18:14:00|22.85|22.69|22.81|22.65|22.86|22.7|22.81|22.65|52
1741889650000|2025-03-13 18:14:10|22.83|22.67|22.85|22.69|22.86|22.7|22.81|22.65|50
1741889660000|2025-03-13 18:14:20|22.83|22.67|22.81|22.65|22.85|22.69|22.81|22.65|1
1741889670000|2025-03-13 18:14:30|||||||||3
1741889680000|2025-03-13 18:14:40|22.83|22.67|22.85|22.69|22.86|22.7|22.83|22.67|43
1741889690000|2025-03-13 18:14:50|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|12
1741889700000|2025-03-13 18:15:00|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|15
1741889710000|2025-03-13 18:15:10|22.87|22.71|22.91|22.75|22.91|22.75|22.86|22.7|3
1741889720000|2025-03-13 18:15:20|22.92|22.76|22.91|22.75|22.92|22.76|22.86|22.7|56
1741889730000|2025-03-13 18:15:30|22.87|22.71|22.91|22.75|22.91|22.75|22.87|22.71|11
1741889740000|2025-03-13 18:15:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|8
1741889750000|2025-03-13 18:15:50|22.87|22.71|22.91|22.75|22.91|22.75|22.87|22.71|15
1741889760000|2025-03-13 18:16:00|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|2
1741889770000|2025-03-13 18:16:10|||||||||8
1741889780000|2025-03-13 18:16:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1741889790000|2025-03-13 18:16:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|20
1741889800000|2025-03-13 18:16:40|22.87|22.71|22.91|22.75|22.91|22.75|22.87|22.71|21
1741889810000|2025-03-13 18:16:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|4
1741889820000|2025-03-13 18:17:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|43
1741889840000|2025-03-13 18:17:20|23.02|22.86|22.99|22.83|23.02|22.86|22.97|22.81|15
1741889850000|2025-03-13 18:17:30|23.02|22.86|23.02|22.86|23.02|22.86|22.97|22.81|37
1741889860000|2025-03-13 18:17:40|||||||||1
1741889870000|2025-03-13 18:17:50|22.97|22.81|22.97|22.81|23.02|22.86|22.97|22.81|38
1741889880000|2025-03-13 18:18:00|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|5
1741889890000|2025-03-13 18:18:10|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|32
1741889900000|2025-03-13 18:18:20|||||||||1
1741889910000|2025-03-13 18:18:30|23.04|22.88|23.02|22.86|23.07|22.91|23.02|22.86|12
1741889920000|2025-03-13 18:18:40|||||||||3
1741889930000|2025-03-13 18:18:50|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|49
1741889940000|2025-03-13 18:19:00|||||||||4
1741889950000|2025-03-13 18:19:10|23.02|22.86|23.02|22.86|23.04|22.88|23.01|22.85|90
1741889960000|2025-03-13 18:19:20|23.01|22.85|23.01|22.85|23.01|22.85|22.97|22.81|18
1741889970000|2025-03-13 18:19:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1741889980000|2025-03-13 18:19:40|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|6
1741889990000|2025-03-13 18:19:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1741890000000|2025-03-13 18:20:00|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|44
1741890010000|2025-03-13 18:20:10|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|6
1741890020000|2025-03-13 18:20:20|23.07|22.91|23.09|22.93|23.12|22.96|23.07|22.91|31
1741890030000|2025-03-13 18:20:30|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|25
1741890040000|2025-03-13 18:20:40|||||||||13
1741890050000|2025-03-13 18:20:50|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|17
1741890060000|2025-03-13 18:21:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|66
1741890070000|2025-03-13 18:21:10|||||||||3
1741890090000|2025-03-13 18:21:30|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|5
1741890100000|2025-03-13 18:21:40|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|34
1741890110000|2025-03-13 18:21:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1741890120000|2025-03-13 18:22:00|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|2
1741890130000|2025-03-13 18:22:10|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|2
1741890140000|2025-03-13 18:22:20|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|0
1741890150000|2025-03-13 18:22:30|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|4
1741890160000|2025-03-13 18:22:40|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|8
1741890170000|2025-03-13 18:22:50|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|10
1741890180000|2025-03-13 18:23:00|23.11|22.95|23.11|22.95|23.12|22.96|23.07|22.91|26
1741890190000|2025-03-13 18:23:10|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|12
1741890210000|2025-03-13 18:23:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1741890220000|2025-03-13 18:23:40|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|1
1741890230000|2025-03-13 18:23:50|23.01|22.85|23.02|22.86|23.06|22.9|23.01|22.85|63
1741890240000|2025-03-13 18:24:00|23.04|22.88|23.01|22.85|23.06|22.9|23.01|22.85|5
1741890250000|2025-03-13 18:24:10|23.02|22.86|23.01|22.85|23.06|22.9|23.01|22.85|6
1741890260000|2025-03-13 18:24:20|23.02|22.86|23.06|22.9|23.06|22.9|23.01|22.85|65
1741890270000|2025-03-13 18:24:30|23.05|22.89|23.01|22.85|23.06|22.9|23.01|22.85|3
1741890280000|2025-03-13 18:24:40|23.05|22.89|23.01|22.85|23.06|22.9|23.01|22.85|70
1741890290000|2025-03-13 18:24:50|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|16
1741890300000|2025-03-13 18:25:00|23|22.84|22.96|22.8|23|22.84|22.96|22.8|59
1741890310000|2025-03-13 18:25:10|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|70
1741890320000|2025-03-13 18:25:20|||||||||4
1741890330000|2025-03-13 18:25:30|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|6
1741890340000|2025-03-13 18:25:40|22.95|22.79|23|22.84|23|22.84|22.95|22.79|145
1741890350000|2025-03-13 18:25:50|||||||||2
1741890360000|2025-03-13 18:26:00|23.01|22.85|23|22.84|23.01|22.85|23|22.84|19
1741890370000|2025-03-13 18:26:10|23.01|22.85|23|22.84|23.01|22.85|23|22.84|24
1741890380000|2025-03-13 18:26:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1741890390000|2025-03-13 18:26:30|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|55
1741890400000|2025-03-13 18:26:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|54
1741890410000|2025-03-13 18:26:50|||||||||4
1741890420000|2025-03-13 18:27:00|23|22.84|23|22.84|23|22.84|23|22.84|18
1741890440000|2025-03-13 18:27:20|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|2
1741890450000|2025-03-13 18:27:30|23|22.84|23.01|22.85|23.01|22.85|22.96|22.8|25
1741890460000|2025-03-13 18:27:40|23|22.84|23|22.84|23.01|22.85|23|22.84|5
1741890470000|2025-03-13 18:27:50|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|10
1741890480000|2025-03-13 18:28:00|23|22.84|23|22.84|23|22.84|22.96|22.8|55
1741890490000|2025-03-13 18:28:10|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|2
1741890500000|2025-03-13 18:28:20|||||||||1
1741890510000|2025-03-13 18:28:30|23|22.84|23|22.84|23.01|22.85|23|22.84|14
1741890520000|2025-03-13 18:28:40|23.01|22.85|23|22.84|23.01|22.85|23|22.84|108
1741890530000|2025-03-13 18:28:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|19
1741890540000|2025-03-13 18:29:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|46
1741890550000|2025-03-13 18:29:10|22.91|22.75|22.9|22.74|22.95|22.79|22.9|22.74|51
1741890560000|2025-03-13 18:29:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1741890570000|2025-03-13 18:29:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1741890580000|2025-03-13 18:29:40|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|0
1741890590000|2025-03-13 18:29:50|22.9|22.74|22.9|22.74|22.9|22.74|22.88|22.72|29
1741890600000|2025-03-13 18:30:00|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|3
1741890610000|2025-03-13 18:30:10|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|5
1741890620000|2025-03-13 18:30:20|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|22
1741890630000|2025-03-13 18:30:30|22.93|22.77|22.9|22.74|22.95|22.79|22.9|22.74|6
1741890640000|2025-03-13 18:30:40|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|25
1741890650000|2025-03-13 18:30:50|||||||||4
1741890660000|2025-03-13 18:31:00|22.85|22.69|22.85|22.69|22.87|22.71|22.85|22.69|32
1741890670000|2025-03-13 18:31:10|22.87|22.71|22.85|22.69|22.9|22.74|22.85|22.69|19
1741890680000|2025-03-13 18:31:20|||||||||3
1741890690000|2025-03-13 18:31:30|||||||||19
1741890700000|2025-03-13 18:31:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|18
1741890710000|2025-03-13 18:31:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|19
1741890720000|2025-03-13 18:32:00|||||||||7
1741890730000|2025-03-13 18:32:10|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|39
1741890740000|2025-03-13 18:32:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|14
1741890750000|2025-03-13 18:32:30|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|29
1741890760000|2025-03-13 18:32:40|22.82|22.66|22.82|22.66|22.85|22.69|22.8|22.64|6
1741890770000|2025-03-13 18:32:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|8
1741890790000|2025-03-13 18:33:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|50
1741890800000|2025-03-13 18:33:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|33
1741890810000|2025-03-13 18:33:30|||||||||7
1741890820000|2025-03-13 18:33:40|||||||||13
1741890830000|2025-03-13 18:33:50|||||||||2
1741890850000|2025-03-13 18:34:10|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|26
1741890860000|2025-03-13 18:34:20|22.77|22.61|22.8|22.64|22.8|22.64|22.75|22.59|9
1741890870000|2025-03-13 18:34:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|23
1741890880000|2025-03-13 18:34:40|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|5
1741890890000|2025-03-13 18:34:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|19
1741890900000|2025-03-13 18:35:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|4
1741890910000|2025-03-13 18:35:10|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|2
1741890920000|2025-03-13 18:35:20|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|4
1741890930000|2025-03-13 18:35:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|3
1741890940000|2025-03-13 18:35:40|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|1
1741890950000|2025-03-13 18:35:50|22.86|22.7|22.86|22.7|22.86|22.7|22.85|22.69|10
1741890960000|2025-03-13 18:36:00|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|10
1741890970000|2025-03-13 18:36:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|98
1741890980000|2025-03-13 18:36:20|||||||||53
1741890990000|2025-03-13 18:36:30|||||||||6
1741891000000|2025-03-13 18:36:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|5
1741891010000|2025-03-13 18:36:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|6
1741891020000|2025-03-13 18:37:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|6
1741891030000|2025-03-13 18:37:10|||||||||9
1741891040000|2025-03-13 18:37:20|||||||||3
1741891050000|2025-03-13 18:37:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|22
1741891060000|2025-03-13 18:37:40|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|81
1741891070000|2025-03-13 18:37:50|||||||||10
1741891080000|2025-03-13 18:38:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|187
1741891090000|2025-03-13 18:38:10|||||||||16
1741891100000|2025-03-13 18:38:20|22.7|22.54|22.7|22.54|22.75|22.59|22.7|22.54|135
1741891110000|2025-03-13 18:38:30|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|64
1741891120000|2025-03-13 18:38:40|||||||||8
1741891130000|2025-03-13 18:38:50|||||||||5
1741891140000|2025-03-13 18:39:00|||||||||7
1741891150000|2025-03-13 18:39:10|||||||||5
1741891160000|2025-03-13 18:39:20|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|9
1741891170000|2025-03-13 18:39:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|54
1741891180000|2025-03-13 18:39:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|7
1741891190000|2025-03-13 18:39:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|14
1741891200000|2025-03-13 18:40:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|13
1741891210000|2025-03-13 18:40:10|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|6
1741891220000|2025-03-13 18:40:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|15
1741891230000|2025-03-13 18:40:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|18
1741891240000|2025-03-13 18:40:40|||||||||2
1741891250000|2025-03-13 18:40:50|||||||||2
1741891260000|2025-03-13 18:41:00|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|121
1741891270000|2025-03-13 18:41:10|22.77|22.61|22.8|22.64|22.8|22.64|22.75|22.59|23
1741891280000|2025-03-13 18:41:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|16
1741891290000|2025-03-13 18:41:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|14
1741891300000|2025-03-13 18:41:40|||||||||5
1741891310000|2025-03-13 18:41:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|28
1741891320000|2025-03-13 18:42:00|||||||||3
1741891330000|2025-03-13 18:42:10|||||||||1
1741891340000|2025-03-13 18:42:20|22.7|22.54|22.7|22.54|22.72|22.56|22.7|22.54|9
1741891360000|2025-03-13 18:42:40|||||||||13
1741891370000|2025-03-13 18:42:50|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|10
1741891380000|2025-03-13 18:43:00|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|3
1741891390000|2025-03-13 18:43:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1741891400000|2025-03-13 18:43:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1741891410000|2025-03-13 18:43:30|||||||||5
1741891420000|2025-03-13 18:43:40|||||||||9
1741891430000|2025-03-13 18:43:50|||||||||7
1741891440000|2025-03-13 18:44:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|18
1741891450000|2025-03-13 18:44:10|22.67|22.51|22.65|22.49|22.69|22.53|22.64|22.48|13
1741891460000|2025-03-13 18:44:20|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|4
1741891470000|2025-03-13 18:44:30|22.65|22.49|22.64|22.48|22.69|22.53|22.64|22.48|25
1741891480000|2025-03-13 18:44:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|7
1741891490000|2025-03-13 18:44:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|2
1741891500000|2025-03-13 18:45:00|22.68|22.52|22.69|22.53|22.69|22.53|22.64|22.48|21
1741891510000|2025-03-13 18:45:10|22.68|22.52|22.69|22.53|22.69|22.53|22.64|22.48|10
1741891520000|2025-03-13 18:45:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|13
1741891530000|2025-03-13 18:45:30|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|41
1741891540000|2025-03-13 18:45:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1741891550000|2025-03-13 18:45:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|5
1741891560000|2025-03-13 18:46:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|8
1741891570000|2025-03-13 18:46:10|||||||||3
1741891580000|2025-03-13 18:46:20|22.74|22.58|22.7|22.54|22.74|22.58|22.69|22.53|43
1741891590000|2025-03-13 18:46:30|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|45
1741891600000|2025-03-13 18:46:40|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|6
1741891610000|2025-03-13 18:46:50|22.74|22.58|22.64|22.48|22.74|22.58|22.64|22.48|68
1741891620000|2025-03-13 18:47:00|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|39
1741891630000|2025-03-13 18:47:10|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|94
1741891640000|2025-03-13 18:47:20|||||||||4
1741891650000|2025-03-13 18:47:30|||||||||2
1741891660000|2025-03-13 18:47:40|||||||||3
1741891670000|2025-03-13 18:47:50|||||||||3
1741891680000|2025-03-13 18:48:00|22.68|22.52|22.64|22.48|22.68|22.52|22.64|22.48|8
1741891690000|2025-03-13 18:48:10|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|3
1741891700000|2025-03-13 18:48:20|||||||||3
1741891710000|2025-03-13 18:48:30|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|2
1741891720000|2025-03-13 18:48:40|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|4
1741891730000|2025-03-13 18:48:50|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|14
1741891740000|2025-03-13 18:49:00|22.64|22.48|22.63|22.47|22.64|22.48|22.59|22.43|46
1741891750000|2025-03-13 18:49:10|22.61|22.45|22.59|22.43|22.63|22.47|22.59|22.43|24
1741891760000|2025-03-13 18:49:20|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|7
1741891770000|2025-03-13 18:49:30|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|3
1741891780000|2025-03-13 18:49:40|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|3
1741891790000|2025-03-13 18:49:50|||||||||4
1741891800000|2025-03-13 18:50:00|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|1
1741891810000|2025-03-13 18:50:10|22.63|22.47|22.61|22.45|22.64|22.48|22.59|22.43|32
1741891820000|2025-03-13 18:50:20|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|14
1741891830000|2025-03-13 18:50:30|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|25
1741891840000|2025-03-13 18:50:40|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|5
1741891850000|2025-03-13 18:50:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|9
1741891860000|2025-03-13 18:51:00|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|5
1741891870000|2025-03-13 18:51:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1741891880000|2025-03-13 18:51:20|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|2
1741891890000|2025-03-13 18:51:30|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|1
1741891900000|2025-03-13 18:51:40|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|10
1741891910000|2025-03-13 18:51:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1741891920000|2025-03-13 18:52:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|50
1741891930000|2025-03-13 18:52:10|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|27
1741891940000|2025-03-13 18:52:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|11
1741891960000|2025-03-13 18:52:40|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|1
1741891970000|2025-03-13 18:52:50|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|33
1741891980000|2025-03-13 18:53:00|||||||||2
1741891990000|2025-03-13 18:53:10|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|16
1741892000000|2025-03-13 18:53:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|10
1741892010000|2025-03-13 18:53:30|22.85|22.69|22.85|22.69|22.85|22.69|22.82|22.66|32
1741892020000|2025-03-13 18:53:40|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|47
1741892030000|2025-03-13 18:53:50|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|20
1741892040000|2025-03-13 18:54:00|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|5
1741892050000|2025-03-13 18:54:10|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|17
1741892070000|2025-03-13 18:54:30|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|7
1741892080000|2025-03-13 18:54:40|||||||||2
1741892100000|2025-03-13 18:55:00|||||||||5
1741892110000|2025-03-13 18:55:10|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|6
1741892120000|2025-03-13 18:55:20|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|4
1741892130000|2025-03-13 18:55:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|3
1741892140000|2025-03-13 18:55:40|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|1
1741892150000|2025-03-13 18:55:50|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|6
1741892160000|2025-03-13 18:56:00|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|2
1741892170000|2025-03-13 18:56:10|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|2
1741892180000|2025-03-13 18:56:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|19
1741892200000|2025-03-13 18:56:40|22.77|22.61|22.75|22.59|22.8|22.64|22.75|22.59|72
1741892210000|2025-03-13 18:56:50|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|10
1741892220000|2025-03-13 18:57:00|||||||||3
1741892230000|2025-03-13 18:57:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|9
1741892240000|2025-03-13 18:57:20|||||||||1
1741892250000|2025-03-13 18:57:30|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|3
1741892270000|2025-03-13 18:57:50|||||||||6
1741892280000|2025-03-13 18:58:00|||||||||1
1741892290000|2025-03-13 18:58:10|||||||||2
1741892300000|2025-03-13 18:58:20|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|23
1741892310000|2025-03-13 18:58:30|||||||||1
1741892320000|2025-03-13 18:58:40|||||||||2
1741892330000|2025-03-13 18:58:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|8
1741892340000|2025-03-13 18:59:00|||||||||2
1741892350000|2025-03-13 18:59:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|2
1741892370000|2025-03-13 18:59:30|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|2
1741892380000|2025-03-13 18:59:40|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|2
1741892390000|2025-03-13 18:59:50|||||||||9
1741892400000|2025-03-13 19:00:00|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|7
1741892410000|2025-03-13 19:00:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|3
1741892420000|2025-03-13 19:00:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|25
1741892430000|2025-03-13 19:00:30|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|26
1741892440000|2025-03-13 19:00:40|||||||||3
1741892450000|2025-03-13 19:00:50|||||||||7
1741892460000|2025-03-13 19:01:00|||||||||3
1741892470000|2025-03-13 19:01:10|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|10
1741892510000|2025-03-13 19:01:50|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|4
1741892520000|2025-03-13 19:02:00|22.63|22.47|22.63|22.47|22.64|22.48|22.59|22.43|26
1741892530000|2025-03-13 19:02:10|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|17
1741892540000|2025-03-13 19:02:20|22.61|22.45|22.63|22.47|22.63|22.47|22.58|22.42|25
1741892550000|2025-03-13 19:02:30|22.59|22.43|22.59|22.43|22.63|22.47|22.58|22.42|24
1741892560000|2025-03-13 19:02:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1741892580000|2025-03-13 19:03:00|22.59|22.43|22.59|22.43|22.63|22.47|22.58|22.42|15
1741892590000|2025-03-13 19:03:10|22.61|22.45|22.58|22.42|22.63|22.47|22.58|22.42|36
1741892610000|2025-03-13 19:03:30|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1741892620000|2025-03-13 19:03:40|22.59|22.43|22.63|22.47|22.63|22.47|22.58|22.42|56
1741892630000|2025-03-13 19:03:50|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|5
1741892640000|2025-03-13 19:04:00|22.64|22.48|22.69|22.53|22.69|22.53|22.64|22.48|53
1741892660000|2025-03-13 19:04:20|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|9
1741892670000|2025-03-13 19:04:30|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|25
1741892680000|2025-03-13 19:04:40|22.69|22.53|22.7|22.54|22.72|22.56|22.69|22.53|28
1741892690000|2025-03-13 19:04:50|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|6
1741892700000|2025-03-13 19:05:00|22.72|22.56|22.74|22.58|22.75|22.59|22.7|22.54|24
1741892710000|2025-03-13 19:05:10|22.7|22.54|22.74|22.58|22.75|22.59|22.7|22.54|19
1741892720000|2025-03-13 19:05:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|12
1741892730000|2025-03-13 19:05:30|||||||||3
1741892740000|2025-03-13 19:05:40|22.79|22.63|22.75|22.59|22.79|22.63|22.75|22.59|16
1741892750000|2025-03-13 19:05:50|||||||||5
1741892760000|2025-03-13 19:06:00|||||||||5
1741892770000|2025-03-13 19:06:10|||||||||7
1741892780000|2025-03-13 19:06:20|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|8
1741892790000|2025-03-13 19:06:30|||||||||2
1741892800000|2025-03-13 19:06:40|||||||||8
1741892810000|2025-03-13 19:06:50|||||||||9
1741892820000|2025-03-13 19:07:00|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|32
1741892830000|2025-03-13 19:07:10|||||||||6
1741892840000|2025-03-13 19:07:20|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|8
1741892850000|2025-03-13 19:07:30|||||||||2
1741892860000|2025-03-13 19:07:40|||||||||6
1741892870000|2025-03-13 19:07:50|||||||||5
1741892880000|2025-03-13 19:08:00|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|10
1741892890000|2025-03-13 19:08:10|||||||||4
1741892900000|2025-03-13 19:08:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|15
1741892910000|2025-03-13 19:08:30|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|7
1741892920000|2025-03-13 19:08:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|33
1741892930000|2025-03-13 19:08:50|||||||||15
1741892940000|2025-03-13 19:09:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|6
1741892950000|2025-03-13 19:09:10|||||||||3
1741892960000|2025-03-13 19:09:20|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|35
1741892970000|2025-03-13 19:09:30|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|3
1741892980000|2025-03-13 19:09:40|||||||||6
1741892990000|2025-03-13 19:09:50|||||||||2
1741893000000|2025-03-13 19:10:00|||||||||8
1741893010000|2025-03-13 19:10:10|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|62
1741893020000|2025-03-13 19:10:20|||||||||4
1741893030000|2025-03-13 19:10:30|||||||||8
1741893040000|2025-03-13 19:10:40|||||||||1
1741893050000|2025-03-13 19:10:50|||||||||6
1741893060000|2025-03-13 19:11:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|20
1741893070000|2025-03-13 19:11:10|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|62
1741893080000|2025-03-13 19:11:20|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|29
1741893090000|2025-03-13 19:11:30|22.82|22.66|22.8|22.64|22.84|22.68|22.8|22.64|11
1741893100000|2025-03-13 19:11:40|||||||||3
1741893110000|2025-03-13 19:11:50|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|6
1741893120000|2025-03-13 19:12:00|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|17
1741893130000|2025-03-13 19:12:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|1
1741893140000|2025-03-13 19:12:20|||||||||17
1741893150000|2025-03-13 19:12:30|||||||||2
1741893160000|2025-03-13 19:12:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|9
1741893170000|2025-03-13 19:12:50|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1741893180000|2025-03-13 19:13:00|||||||||2
1741893190000|2025-03-13 19:13:10|||||||||3
1741893200000|2025-03-13 19:13:20|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|2
1741893210000|2025-03-13 19:13:30|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|38
1741893220000|2025-03-13 19:13:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|2
1741893230000|2025-03-13 19:13:50|22.8|22.64|22.84|22.68|22.84|22.68|22.79|22.63|12
1741893240000|2025-03-13 19:14:00|22.8|22.64|22.8|22.64|22.84|22.68|22.8|22.64|14
1741893250000|2025-03-13 19:14:10|22.82|22.66|22.79|22.63|22.84|22.68|22.79|22.63|2
1741893260000|2025-03-13 19:14:20|||||||||2
1741893270000|2025-03-13 19:14:30|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|2
1741893280000|2025-03-13 19:14:40|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|6
1741893290000|2025-03-13 19:14:50|22.82|22.66|22.84|22.68|22.84|22.68|22.8|22.64|20
1741893300000|2025-03-13 19:15:00|22.79|22.63|22.85|22.69|22.85|22.69|22.79|22.63|34
1741893310000|2025-03-13 19:15:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|8
1741893320000|2025-03-13 19:15:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|9
1741893330000|2025-03-13 19:15:30|22.84|22.68|22.84|22.68|22.84|22.68|22.82|22.66|12
1741893340000|2025-03-13 19:15:40|||||||||8
1741893350000|2025-03-13 19:15:50|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|11
1741893360000|2025-03-13 19:16:00|22.78|22.62|22.78|22.62|22.79|22.63|22.78|22.62|7
1741893370000|2025-03-13 19:16:10|22.79|22.63|22.78|22.62|22.79|22.63|22.74|22.58|47
1741893380000|2025-03-13 19:16:20|22.74|22.58|22.76|22.6|22.78|22.62|22.74|22.58|50
1741893390000|2025-03-13 19:16:30|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|12
1741893400000|2025-03-13 19:16:40|22.73|22.57|22.73|22.57|22.74|22.58|22.73|22.57|29
1741893410000|2025-03-13 19:16:50|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|4
1741893420000|2025-03-13 19:17:00|22.74|22.58|22.74|22.58|22.76|22.6|22.73|22.57|66
1741893430000|2025-03-13 19:17:10|||||||||2
1741893440000|2025-03-13 19:17:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|7
1741893450000|2025-03-13 19:17:30|22.68|22.52|22.68|22.52|22.71|22.55|22.68|22.52|11
1741893460000|2025-03-13 19:17:40|22.69|22.53|22.73|22.57|22.73|22.57|22.69|22.53|13
1741893470000|2025-03-13 19:17:50|||||||||8
1741893480000|2025-03-13 19:18:00|22.71|22.55|22.68|22.52|22.73|22.57|22.68|22.52|11
1741893490000|2025-03-13 19:18:10|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|11
1741893500000|2025-03-13 19:18:20|22.69|22.53|22.73|22.57|22.73|22.57|22.68|22.52|95
1741893510000|2025-03-13 19:18:30|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|2
1741893520000|2025-03-13 19:18:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|16
1741893530000|2025-03-13 19:18:50|||||||||2
1741893540000|2025-03-13 19:19:00|||||||||4
1741893550000|2025-03-13 19:19:10|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|97
1741893560000|2025-03-13 19:19:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|21
1741893570000|2025-03-13 19:19:30|22.64|22.48|22.64|22.48|22.66|22.5|22.63|22.47|10
1741893580000|2025-03-13 19:19:40|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|9
1741893590000|2025-03-13 19:19:50|||||||||2
1741893600000|2025-03-13 19:20:00|22.64|22.48|22.64|22.48|22.66|22.5|22.63|22.47|12
1741893610000|2025-03-13 19:20:10|22.68|22.52|22.68|22.52|22.68|22.52|22.64|22.48|23
1741893620000|2025-03-13 19:20:20|22.69|22.53|22.73|22.57|22.73|22.57|22.69|22.53|17
1741893630000|2025-03-13 19:20:30|22.69|22.53|22.69|22.53|22.74|22.58|22.69|22.53|13
1741893640000|2025-03-13 19:20:40|22.71|22.55|22.69|22.53|22.73|22.57|22.69|22.53|7
1741893650000|2025-03-13 19:20:50|||||||||1
1741893660000|2025-03-13 19:21:00|22.71|22.55|22.73|22.57|22.73|22.57|22.69|22.53|85
1741893670000|2025-03-13 19:21:10|22.69|22.53|22.73|22.57|22.73|22.57|22.68|22.52|56
1741893680000|2025-03-13 19:21:20|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|19
1741893690000|2025-03-13 19:21:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1741893700000|2025-03-13 19:21:40|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|5
1741893710000|2025-03-13 19:21:50|||||||||3
1741893720000|2025-03-13 19:22:00|22.78|22.62|22.79|22.63|22.79|22.63|22.76|22.6|31
1741893730000|2025-03-13 19:22:10|22.78|22.62|22.78|22.62|22.79|22.63|22.76|22.6|15
1741893740000|2025-03-13 19:22:20|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|4
1741893750000|2025-03-13 19:22:30|22.78|22.62|22.78|22.62|22.78|22.62|22.74|22.58|10
1741893760000|2025-03-13 19:22:40|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|5
1741893770000|2025-03-13 19:22:50|22.78|22.62|22.76|22.6|22.79|22.63|22.76|22.6|11
1741893780000|2025-03-13 19:23:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1741893790000|2025-03-13 19:23:10|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|3
1741893800000|2025-03-13 19:23:20|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|5
1741893810000|2025-03-13 19:23:30|||||||||2
1741893820000|2025-03-13 19:23:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|11
1741893830000|2025-03-13 19:23:50|||||||||6
1741893840000|2025-03-13 19:24:00|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|12
1741893850000|2025-03-13 19:24:10|22.76|22.6|22.78|22.62|22.78|22.62|22.74|22.58|5
1741893860000|2025-03-13 19:24:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|7
1741893870000|2025-03-13 19:24:30|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|9
1741893880000|2025-03-13 19:24:40|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1741893890000|2025-03-13 19:24:50|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|3
1741893900000|2025-03-13 19:25:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1741893910000|2025-03-13 19:25:10|||||||||1
1741893920000|2025-03-13 19:25:20|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|51
1741893930000|2025-03-13 19:25:30|||||||||12
1741893940000|2025-03-13 19:25:40|||||||||54
1741893950000|2025-03-13 19:25:50|||||||||1
1741893960000|2025-03-13 19:26:00|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|44
1741893970000|2025-03-13 19:26:10|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|52
1741893980000|2025-03-13 19:26:20|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|24
1741894000000|2025-03-13 19:26:40|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|8
1741894010000|2025-03-13 19:26:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|5
1741894020000|2025-03-13 19:27:00|22.89|22.73|22.94|22.78|22.94|22.78|22.89|22.73|19
1741894030000|2025-03-13 19:27:10|22.92|22.76|22.9|22.74|22.92|22.76|22.89|22.73|6
1741894040000|2025-03-13 19:27:20|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|19
1741894050000|2025-03-13 19:27:30|22.91|22.75|22.9|22.74|22.95|22.79|22.9|22.74|4
1741894060000|2025-03-13 19:27:40|22.91|22.75|22.95|22.79|22.95|22.79|22.9|22.74|1
1741894070000|2025-03-13 19:27:50|||||||||2
1741894080000|2025-03-13 19:28:00|22.93|22.77|22.9|22.74|22.95|22.79|22.9|22.74|16
1741894090000|2025-03-13 19:28:10|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|4
1741894100000|2025-03-13 19:28:20|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|7
1741894110000|2025-03-13 19:28:30|||||||||16
1741894120000|2025-03-13 19:28:40|22.96|22.8|22.96|22.8|23.01|22.85|22.96|22.8|44
1741894130000|2025-03-13 19:28:50|22.98|22.82|22.98|22.82|23.01|22.85|22.96|22.8|36
1741894140000|2025-03-13 19:29:00|22.96|22.8|22.95|22.79|23.01|22.85|22.95|22.79|15
1741894150000|2025-03-13 19:29:10|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|15
1741894160000|2025-03-13 19:29:20|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1741894170000|2025-03-13 19:29:30|22.9|22.74|22.95|22.79|22.96|22.8|22.9|22.74|24
1741894180000|2025-03-13 19:29:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1741894190000|2025-03-13 19:29:50|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|9
1741894200000|2025-03-13 19:30:00|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|12
1741894210000|2025-03-13 19:30:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|74
1741894220000|2025-03-13 19:30:20|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|7
1741894230000|2025-03-13 19:30:30|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|5
1741894240000|2025-03-13 19:30:40|||||||||1
1741894250000|2025-03-13 19:30:50|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|31
1741894260000|2025-03-13 19:31:00|23|22.84|22.96|22.8|23|22.84|22.95|22.79|14
1741894270000|2025-03-13 19:31:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|2
1741894280000|2025-03-13 19:31:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|53
1741894300000|2025-03-13 19:31:40|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|22
1741894310000|2025-03-13 19:31:50|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|0
1741894320000|2025-03-13 19:32:00|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|25
1741894330000|2025-03-13 19:32:10|||||||||1
1741894340000|2025-03-13 19:32:20|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|23
1741894350000|2025-03-13 19:32:30|||||||||1
1741894360000|2025-03-13 19:32:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|36
1741894370000|2025-03-13 19:32:50|||||||||1
1741894380000|2025-03-13 19:33:00|||||||||7
1741894390000|2025-03-13 19:33:10|22.91|22.75|22.91|22.75|22.96|22.8|22.91|22.75|39
1741894410000|2025-03-13 19:33:30|||||||||2
1741894420000|2025-03-13 19:33:40|22.9|22.74|22.86|22.7|22.91|22.75|22.86|22.7|9
1741894430000|2025-03-13 19:33:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|4
1741894440000|2025-03-13 19:34:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|2
1741894450000|2025-03-13 19:34:10|||||||||27
1741894460000|2025-03-13 19:34:20|||||||||1
1741894470000|2025-03-13 19:34:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|19
1741894480000|2025-03-13 19:34:40|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|28
1741894490000|2025-03-13 19:34:50|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|3
1741894500000|2025-03-13 19:35:00|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|87
1741894510000|2025-03-13 19:35:10|||||||||1
1741894540000|2025-03-13 19:35:40|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|5
1741894550000|2025-03-13 19:35:50|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|32
1741894560000|2025-03-13 19:36:00|||||||||2
1741894570000|2025-03-13 19:36:10|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|42
1741894580000|2025-03-13 19:36:20|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|5
1741894590000|2025-03-13 19:36:30|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|9
1741894600000|2025-03-13 19:36:40|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|16
1741894610000|2025-03-13 19:36:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|17
1741894620000|2025-03-13 19:37:00|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|25
1741894630000|2025-03-13 19:37:10|||||||||3
1741894640000|2025-03-13 19:37:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|2
1741894650000|2025-03-13 19:37:30|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|13
1741894670000|2025-03-13 19:37:50|||||||||1
1741894680000|2025-03-13 19:38:00|22.96|22.8|23|22.84|23.01|22.85|22.96|22.8|23
1741894690000|2025-03-13 19:38:10|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|4
1741894700000|2025-03-13 19:38:20|||||||||5
1741894710000|2025-03-13 19:38:30|||||||||2
1741894720000|2025-03-13 19:38:40|||||||||1
1741894730000|2025-03-13 19:38:50|||||||||1
1741894740000|2025-03-13 19:39:00|||||||||3
1741894750000|2025-03-13 19:39:10|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|26
1741894770000|2025-03-13 19:39:30|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|50
1741894780000|2025-03-13 19:39:40|||||||||3
1741894790000|2025-03-13 19:39:50|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|34
1741894800000|2025-03-13 19:40:00|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|1
1741894810000|2025-03-13 19:40:10|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|17
1741894820000|2025-03-13 19:40:20|||||||||2
1741894830000|2025-03-13 19:40:30|||||||||3
1741894840000|2025-03-13 19:40:40|23|22.84|22.96|22.8|23.01|22.85|22.96|22.8|76
1741894850000|2025-03-13 19:40:50|22.95|22.79|22.95|22.79|22.95|22.79|22.91|22.75|73
1741894860000|2025-03-13 19:41:00|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|1
1741894870000|2025-03-13 19:41:10|23|22.84|23.01|22.85|23.01|22.85|23|22.84|72
1741894880000|2025-03-13 19:41:20|23|22.84|22.96|22.8|23.01|22.85|22.96|22.8|8
1741894890000|2025-03-13 19:41:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1741894900000|2025-03-13 19:41:40|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|3
1741894910000|2025-03-13 19:41:50|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|1
1741894920000|2025-03-13 19:42:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|28
1741894930000|2025-03-13 19:42:10|||||||||3
1741894940000|2025-03-13 19:42:20|22.98|22.82|23.01|22.85|23.01|22.85|22.96|22.8|30
1741894950000|2025-03-13 19:42:30|23|22.84|23.01|22.85|23.01|22.85|23|22.84|3
1741894960000|2025-03-13 19:42:40|23|22.84|23|22.84|23.01|22.85|23|22.84|1
1741894980000|2025-03-13 19:43:00|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|1
1741894990000|2025-03-13 19:43:10|||||||||9
1741895000000|2025-03-13 19:43:20|||||||||4
1741895010000|2025-03-13 19:43:30|23.05|22.89|23.06|22.9|23.06|22.9|23.01|22.85|33
1741895020000|2025-03-13 19:43:40|23.05|22.89|23.05|22.89|23.06|22.9|23.05|22.89|5
1741895030000|2025-03-13 19:43:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|26
1741895040000|2025-03-13 19:44:00|23.03|22.87|23|22.84|23.03|22.87|23|22.84|21
1741895050000|2025-03-13 19:44:10|23.01|22.85|23|22.84|23.01|22.85|23|22.84|1
1741895060000|2025-03-13 19:44:20|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|55
1741895070000|2025-03-13 19:44:30|23|22.84|22.96|22.8|23|22.84|22.96|22.8|4
1741895080000|2025-03-13 19:44:40|23|22.84|23|22.84|23|22.84|22.96|22.8|32
1741895090000|2025-03-13 19:44:50|22.98|22.82|23|22.84|23|22.84|22.96|22.8|17
1741895100000|2025-03-13 19:45:00|23.01|22.85|23.01|22.85|23.01|22.85|22.98|22.82|29
1741895110000|2025-03-13 19:45:10|23|22.84|23.01|22.85|23.01|22.85|23|22.84|57
1741895120000|2025-03-13 19:45:20|||||||||4
1741895130000|2025-03-13 19:45:30|||||||||2
1741895140000|2025-03-13 19:45:40|||||||||1
1741895150000|2025-03-13 19:45:50|||||||||4
1741895160000|2025-03-13 19:46:00|||||||||18
1741895170000|2025-03-13 19:46:10|||||||||7
1741895180000|2025-03-13 19:46:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|24
1741895190000|2025-03-13 19:46:30|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|49
1741895200000|2025-03-13 19:46:40|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|114
1741895210000|2025-03-13 19:46:50|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|108
1741895220000|2025-03-13 19:47:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|15
1741895230000|2025-03-13 19:47:10|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|3
1741895240000|2025-03-13 19:47:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|24
1741895250000|2025-03-13 19:47:30|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|3
1741895260000|2025-03-13 19:47:40|23|22.84|22.96|22.8|23|22.84|22.96|22.8|19
1741895270000|2025-03-13 19:47:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|9
1741895280000|2025-03-13 19:48:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|4
1741895290000|2025-03-13 19:48:10|||||||||14
1741895300000|2025-03-13 19:48:20|23|22.84|22.96|22.8|23|22.84|22.96|22.8|6
1741895310000|2025-03-13 19:48:30|||||||||9
1741895320000|2025-03-13 19:48:40|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|7
1741895330000|2025-03-13 19:48:50|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|0
1741895340000|2025-03-13 19:49:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|4
1741895350000|2025-03-13 19:49:10|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|46
1741895360000|2025-03-13 19:49:20|22.95|22.79|23.01|22.85|23.01|22.85|22.95|22.79|26
1741895370000|2025-03-13 19:49:30|22.96|22.8|22.96|22.8|23.01|22.85|22.96|22.8|97
1741895380000|2025-03-13 19:49:40|23|22.84|22.96|22.8|23|22.84|22.96|22.8|12
1741895390000|2025-03-13 19:49:50|23|22.84|23.01|22.85|23.01|22.85|23|22.84|18
1741895400000|2025-03-13 19:50:00|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|269
1741895410000|2025-03-13 19:50:10|||||||||3
1741895420000|2025-03-13 19:50:20|||||||||14
1741895430000|2025-03-13 19:50:30|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|31
1741895440000|2025-03-13 19:50:40|||||||||50
1741895450000|2025-03-13 19:50:50|||||||||14
1741895460000|2025-03-13 19:51:00|23.09|22.93|23.11|22.95|23.11|22.95|23.07|22.91|26
1741895470000|2025-03-13 19:51:10|||||||||11
1741895480000|2025-03-13 19:51:20|||||||||13
1741895490000|2025-03-13 19:51:30|||||||||19
1741895500000|2025-03-13 19:51:40|||||||||4
1741895510000|2025-03-13 19:51:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|18
1741895520000|2025-03-13 19:52:00|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|25
1741895530000|2025-03-13 19:52:10|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|18
1741895540000|2025-03-13 19:52:20|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|63
1741895550000|2025-03-13 19:52:30|||||||||1
1741895560000|2025-03-13 19:52:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|15
1741895570000|2025-03-13 19:52:50|||||||||10
1741895580000|2025-03-13 19:53:00|23|22.84|23.01|22.85|23.01|22.85|23|22.84|14
1741895590000|2025-03-13 19:53:10|23|22.84|23|22.84|23.01|22.85|23|22.84|3
1741895600000|2025-03-13 19:53:20|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|3
1741895610000|2025-03-13 19:53:30|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|12
1741895620000|2025-03-13 19:53:40|||||||||25
1741895630000|2025-03-13 19:53:50|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|56
1741895640000|2025-03-13 19:54:00|||||||||5
1741895650000|2025-03-13 19:54:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|13
1741895660000|2025-03-13 19:54:20|||||||||4
1741895670000|2025-03-13 19:54:30|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|51
1741895680000|2025-03-13 19:54:40|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|16
1741895690000|2025-03-13 19:54:50|23|22.84|23.01|22.85|23.01|22.85|22.96|22.8|191
1741895700000|2025-03-13 19:55:00|23|22.84|23|22.84|23.01|22.85|23|22.84|6
1741895710000|2025-03-13 19:55:10|23.01|22.85|23|22.84|23.01|22.85|23|22.84|3
1741895720000|2025-03-13 19:55:20|23.01|22.85|22.96|22.8|23.01|22.85|22.95|22.79|46
1741895730000|2025-03-13 19:55:30|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|2
1741895740000|2025-03-13 19:55:40|22.96|22.8|23|22.84|23|22.84|22.96|22.8|94
1741895750000|2025-03-13 19:55:50|23.01|22.85|23|22.84|23.01|22.85|23|22.84|6
1741895760000|2025-03-13 19:56:00|23.01|22.85|23|22.84|23.01|22.85|23|22.84|3
1741895770000|2025-03-13 19:56:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|14
1741895780000|2025-03-13 19:56:20|23|22.84|23|22.84|23|22.84|23|22.84|31
1741895790000|2025-03-13 19:56:30|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|34
1741895800000|2025-03-13 19:56:40|23|22.84|23|22.84|23|22.84|22.96|22.8|28
1741895810000|2025-03-13 19:56:50|||||||||6
1741895820000|2025-03-13 19:57:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|43
1741895830000|2025-03-13 19:57:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|14
1741895840000|2025-03-13 19:57:20|23|22.84|23|22.84|23|22.84|23|22.84|4
1741895850000|2025-03-13 19:57:30|||||||||22
1741895860000|2025-03-13 19:57:40|||||||||1
1741895870000|2025-03-13 19:57:50|||||||||8
1741895880000|2025-03-13 19:58:00|23.03|22.87|23|22.84|23.03|22.87|23|22.84|20
1741895890000|2025-03-13 19:58:10|||||||||8
1741895900000|2025-03-13 19:58:20|||||||||28
1741895910000|2025-03-13 19:58:30|23.05|22.89|23|22.84|23.05|22.89|23|22.84|25
1741895920000|2025-03-13 19:58:40|23.05|22.89|23.01|22.85|23.05|22.89|23|22.84|55
1741895930000|2025-03-13 19:58:50|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|98
1741895940000|2025-03-13 19:59:00|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|196
1741895950000|2025-03-13 19:59:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|166
1741895960000|2025-03-13 19:59:20|22.92|22.76|22.96|22.8|22.96|22.8|22.91|22.75|83
1741895970000|2025-03-13 19:59:30|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|111
1741895980000|2025-03-13 19:59:40|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|243
1741895990000|2025-03-13 19:59:50|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|413
1741896000000|2025-03-13 20:00:00|||||||||72
1741896010000|2025-03-13 20:00:10|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|143
1741896020000|2025-03-13 20:00:20|||||||||73
1741896030000|2025-03-13 20:00:30|||||||||26
1741896040000|2025-03-13 20:00:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|46
1741896050000|2025-03-13 20:00:50|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|22
1741896060000|2025-03-13 20:01:00|22.88|22.72|22.86|22.7|22.9|22.74|22.86|22.7|26
1741896070000|2025-03-13 20:01:10|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|22
1741896080000|2025-03-13 20:01:20|||||||||13
1741896090000|2025-03-13 20:01:30|||||||||4
1741896100000|2025-03-13 20:01:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|20
1741896110000|2025-03-13 20:01:50|||||||||12
1741896120000|2025-03-13 20:02:00|22.81|22.65|22.81|22.65|22.83|22.67|22.8|22.64|43
1741896130000|2025-03-13 20:02:10|||||||||4
1741896140000|2025-03-13 20:02:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|17
1741896150000|2025-03-13 20:02:30|22.8|22.64|22.8|22.64|22.81|22.65|22.8|22.64|132
1741896160000|2025-03-13 20:02:40|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|0
1741896170000|2025-03-13 20:02:50|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|1
1741896180000|2025-03-13 20:03:00|||||||||1
1741896190000|2025-03-13 20:03:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|20
1741896200000|2025-03-13 20:03:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|45
1741896210000|2025-03-13 20:03:30|||||||||3
1741896220000|2025-03-13 20:03:40|||||||||3
1741896290000|2025-03-13 20:04:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|151
1741896300000|2025-03-13 20:05:00|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|37
1741896310000|2025-03-13 20:05:10|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|6
1741896320000|2025-03-13 20:05:20|||||||||13
1741896330000|2025-03-13 20:05:30|||||||||2
1741896340000|2025-03-13 20:05:40|||||||||20
1741896350000|2025-03-13 20:05:50|||||||||10
1741896380000|2025-03-13 20:06:20|||||||||1
1741896410000|2025-03-13 20:06:50|||||||||20
1741896420000|2025-03-13 20:07:00|||||||||13
1741896440000|2025-03-13 20:07:20|||||||||1
1741896450000|2025-03-13 20:07:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|135
1741896460000|2025-03-13 20:07:40|||||||||32
1741896470000|2025-03-13 20:07:50|||||||||3
1741896480000|2025-03-13 20:08:00|||||||||107
1741896490000|2025-03-13 20:08:10|||||||||17
1741896510000|2025-03-13 20:08:30|||||||||24
1741896520000|2025-03-13 20:08:40|||||||||6
1741896530000|2025-03-13 20:08:50|||||||||2
1741896540000|2025-03-13 20:09:00|||||||||9
1741896580000|2025-03-13 20:09:40|||||||||2
1741896650000|2025-03-13 20:10:50|||||||||19
1741896680000|2025-03-13 20:11:20|||||||||2
1741896720000|2025-03-13 20:12:00|||||||||1
1741896730000|2025-03-13 20:12:10|||||||||1
1741896740000|2025-03-13 20:12:20|||||||||1
1741896750000|2025-03-13 20:12:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1741896760000|2025-03-13 20:12:40|||||||||2
1741896770000|2025-03-13 20:12:50|||||||||2
1741896780000|2025-03-13 20:13:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|3
1741896790000|2025-03-13 20:13:10|||||||||5
1741896800000|2025-03-13 20:13:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|25
1741896810000|2025-03-13 20:13:30|||||||||2
1741896820000|2025-03-13 20:13:40|||||||||2
1741896830000|2025-03-13 20:13:50|||||||||15
1741896840000|2025-03-13 20:14:00|||||||||2
1741896850000|2025-03-13 20:14:10|||||||||3
1741896860000|2025-03-13 20:14:20|||||||||3
1741896870000|2025-03-13 20:14:30|||||||||6
1741896880000|2025-03-13 20:14:40|||||||||6
1741896890000|2025-03-13 20:14:50|||||||||11
1741897800000|2025-03-13 20:30:00|||||||||1
1741897810000|2025-03-13 20:30:10|||||||||1
1741897820000|2025-03-13 20:30:20|||||||||9
1741897900000|2025-03-13 20:31:40|||||||||25
1741898010000|2025-03-13 20:33:30|||||||||4
1741898140000|2025-03-13 20:35:40|||||||||5
1741898540000|2025-03-13 20:42:20|||||||||1
1741898680000|2025-03-13 20:44:40|||||||||1
1741898840000|2025-03-13 20:47:20|||||||||5
1741898910000|2025-03-13 20:48:30|||||||||2
1741899020000|2025-03-13 20:50:20|||||||||7
1741899050000|2025-03-13 20:50:50|||||||||2
1741899270000|2025-03-13 20:54:30|||||||||1
1741899280000|2025-03-13 20:54:40|||||||||3
1741899340000|2025-03-13 20:55:40|||||||||4
1741899390000|2025-03-13 20:56:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|27
1741899410000|2025-03-13 20:56:50|||||||||21
1741899430000|2025-03-13 20:57:10|||||||||5
1741899460000|2025-03-13 20:57:40|||||||||3
1741899470000|2025-03-13 20:57:50|||||||||1
1741899530000|2025-03-13 20:58:50|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|13
1741899540000|2025-03-13 20:59:00|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|4
1741899550000|2025-03-13 20:59:10|22.86|22.7|22.86|22.7|22.86|22.7|22.85|22.69|12
1741899570000|2025-03-13 20:59:30|||||||||1
1741899580000|2025-03-13 20:59:40|||||||||4
1741899590000|2025-03-13 20:59:50|||||||||16
1741903200000|2025-03-13 22:00:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741903210000|2025-03-13 22:00:10|22.75|22.59|22.69|22.53|22.75|22.59|22.69|22.53|13
1741903240000|2025-03-13 22:00:40|||||||||1
1741903290000|2025-03-13 22:01:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|15
1741903300000|2025-03-13 22:01:40|22.79|22.63|22.77|22.61|22.79|22.63|22.75|22.59|24
1741903310000|2025-03-13 22:01:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741903320000|2025-03-13 22:02:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|2
1741903330000|2025-03-13 22:02:10|||||||||1
1741903350000|2025-03-13 22:02:30|||||||||1
1741903380000|2025-03-13 22:03:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|6
1741903390000|2025-03-13 22:03:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|4
1741903400000|2025-03-13 22:03:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741903410000|2025-03-13 22:03:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1741903420000|2025-03-13 22:03:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741903440000|2025-03-13 22:04:00|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|0
1741903450000|2025-03-13 22:04:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1741903460000|2025-03-13 22:04:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1741903490000|2025-03-13 22:04:50|||||||||11
1741903520000|2025-03-13 22:05:20|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|14
1741903530000|2025-03-13 22:05:30|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|1
1741903550000|2025-03-13 22:05:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|16
1741903560000|2025-03-13 22:06:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|22
1741903570000|2025-03-13 22:06:10|22.63|22.47|22.59|22.43|22.63|22.47|22.59|22.43|14
1741903600000|2025-03-13 22:06:40|||||||||1
1741903640000|2025-03-13 22:07:20|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|2
1741903650000|2025-03-13 22:07:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1741903660000|2025-03-13 22:07:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1741903670000|2025-03-13 22:07:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741903700000|2025-03-13 22:08:20|||||||||6
1741903730000|2025-03-13 22:08:50|||||||||1
1741903770000|2025-03-13 22:09:30|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|1
1741903810000|2025-03-13 22:10:10|||||||||3
1741903850000|2025-03-13 22:10:50|||||||||2
1741903920000|2025-03-13 22:12:00|||||||||1
1741904050000|2025-03-13 22:14:10|22.57|22.41|22.54|22.38|22.59|22.43|22.54|22.38|3
1741904060000|2025-03-13 22:14:20|||||||||1
1741904150000|2025-03-13 22:15:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|16
1741904200000|2025-03-13 22:16:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1741904210000|2025-03-13 22:16:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741904300000|2025-03-13 22:18:20|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|3
1741904310000|2025-03-13 22:18:30|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|0
1741904350000|2025-03-13 22:19:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|1
1741904370000|2025-03-13 22:19:30|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1741904380000|2025-03-13 22:19:40|||||||||1
1741904390000|2025-03-13 22:19:50|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1741904410000|2025-03-13 22:20:10|22.62|22.46|22.59|22.43|22.64|22.48|22.59|22.43|0
1741904560000|2025-03-13 22:22:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1741904570000|2025-03-13 22:22:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1741904590000|2025-03-13 22:23:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1741904690000|2025-03-13 22:24:50|||||||||1
1741904780000|2025-03-13 22:26:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1741904870000|2025-03-13 22:27:50|||||||||1
1741904880000|2025-03-13 22:28:00|||||||||1
1741904890000|2025-03-13 22:28:10|||||||||1
1741904900000|2025-03-13 22:28:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741904980000|2025-03-13 22:29:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1741904990000|2025-03-13 22:29:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741905080000|2025-03-13 22:31:20|||||||||3
1741905220000|2025-03-13 22:33:40|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1741905270000|2025-03-13 22:34:30|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|5
1741905290000|2025-03-13 22:34:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1741905300000|2025-03-13 22:35:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1741905310000|2025-03-13 22:35:10|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|0
1741905320000|2025-03-13 22:35:20|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|0
1741905330000|2025-03-13 22:35:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1741905340000|2025-03-13 22:35:40|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1741905350000|2025-03-13 22:35:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1741905360000|2025-03-13 22:36:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1741905470000|2025-03-13 22:37:50|||||||||2
1741905650000|2025-03-13 22:40:50|||||||||2
1741905710000|2025-03-13 22:41:50|||||||||1
1741905720000|2025-03-13 22:42:00|||||||||3
1741905750000|2025-03-13 22:42:30|||||||||1
1741905760000|2025-03-13 22:42:40|||||||||1
1741905770000|2025-03-13 22:42:50|||||||||5
1741905780000|2025-03-13 22:43:00|||||||||1
1741905980000|2025-03-13 22:46:20|||||||||2
1741906320000|2025-03-13 22:52:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|8
1741906330000|2025-03-13 22:52:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|6
1741906350000|2025-03-13 22:52:30|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1741906390000|2025-03-13 22:53:10|||||||||1
1741906580000|2025-03-13 22:56:20|||||||||1
1741906600000|2025-03-13 22:56:40|||||||||13
1741906650000|2025-03-13 22:57:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|2
1741906740000|2025-03-13 22:59:00|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|2
1741907070000|2025-03-13 23:04:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1741907120000|2025-03-13 23:05:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|11
1741907180000|2025-03-13 23:06:20|||||||||1
1741907190000|2025-03-13 23:06:30|||||||||9
1741907200000|2025-03-13 23:06:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|4
1741907230000|2025-03-13 23:07:10|||||||||2
1741907240000|2025-03-13 23:07:20|||||||||1
1741907290000|2025-03-13 23:08:10|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|6
1741907300000|2025-03-13 23:08:20|||||||||1
1741907310000|2025-03-13 23:08:30|||||||||1
1741907330000|2025-03-13 23:08:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1741907340000|2025-03-13 23:09:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741907380000|2025-03-13 23:09:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|2
1741907610000|2025-03-13 23:13:30|||||||||1
1741907680000|2025-03-13 23:14:40|||||||||1
1741907710000|2025-03-13 23:15:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1741907890000|2025-03-13 23:18:10|||||||||8
1741907900000|2025-03-13 23:18:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741907950000|2025-03-13 23:19:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1741908000000|2025-03-13 23:20:00|||||||||1
1741908080000|2025-03-13 23:21:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741908090000|2025-03-13 23:21:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741908120000|2025-03-13 23:22:00|||||||||1
1741908130000|2025-03-13 23:22:10|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1741908220000|2025-03-13 23:23:40|||||||||1
1741908480000|2025-03-13 23:28:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|4
1741908970000|2025-03-13 23:36:10|||||||||1
1741908980000|2025-03-13 23:36:20|||||||||2
1741909090000|2025-03-13 23:38:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|17
1741909100000|2025-03-13 23:38:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1741909110000|2025-03-13 23:38:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1741909120000|2025-03-13 23:38:40|||||||||3
1741909210000|2025-03-13 23:40:10|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|6
1741909220000|2025-03-13 23:40:20|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1741909240000|2025-03-13 23:40:40|||||||||3
1741909250000|2025-03-13 23:40:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741909270000|2025-03-13 23:41:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|9
1741909280000|2025-03-13 23:41:20|22.56|22.4|22.58|22.42|22.58|22.42|22.54|22.38|2
1741909330000|2025-03-13 23:42:10|||||||||1
1741909440000|2025-03-13 23:44:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1741909470000|2025-03-13 23:44:30|||||||||1
1741909490000|2025-03-13 23:44:50|||||||||5
1741909500000|2025-03-13 23:45:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|6
1741909550000|2025-03-13 23:45:50|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1741909560000|2025-03-13 23:46:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|11
1741909700000|2025-03-13 23:48:20|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1741909740000|2025-03-13 23:49:00|22.56|22.4|22.56|22.4|22.58|22.42|22.56|22.4|0
1741909750000|2025-03-13 23:49:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1741909760000|2025-03-13 23:49:20|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1741909910000|2025-03-13 23:51:50|||||||||1
1741909920000|2025-03-13 23:52:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|1
1741910270000|2025-03-13 23:57:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1741910300000|2025-03-13 23:58:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1741910310000|2025-03-13 23:58:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1741910340000|2025-03-13 23:59:00|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|0
1741910400000|2025-03-14 00:00:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1741910410000|2025-03-14 00:00:10|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|2
1741910420000|2025-03-14 00:00:20|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1741910430000|2025-03-14 00:00:30|||||||||3
1741910440000|2025-03-14 00:00:40|||||||||3
1741910450000|2025-03-14 00:00:50|22.63|22.47|22.63|22.47|22.64|22.48|22.59|22.43|8
1741910460000|2025-03-14 00:01:00|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|0
1741910510000|2025-03-14 00:01:50|||||||||5
1741910580000|2025-03-14 00:03:00|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1741910590000|2025-03-14 00:03:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1741910630000|2025-03-14 00:03:50|||||||||1
1741910710000|2025-03-14 00:05:10|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|4
1741910730000|2025-03-14 00:05:30|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|0
1741910750000|2025-03-14 00:05:50|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|0
1741910760000|2025-03-14 00:06:00|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|0
1741910800000|2025-03-14 00:06:40|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1741910830000|2025-03-14 00:07:10|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1741910840000|2025-03-14 00:07:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1741910870000|2025-03-14 00:07:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1741910990000|2025-03-14 00:09:50|||||||||5
1741911010000|2025-03-14 00:10:10|||||||||2
1741911090000|2025-03-14 00:11:30|||||||||1
1741911200000|2025-03-14 00:13:20|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1741911210000|2025-03-14 00:13:30|||||||||4
1741911230000|2025-03-14 00:13:50|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|8
1741911240000|2025-03-14 00:14:00|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|4
1741911260000|2025-03-14 00:14:20|||||||||1
1741911330000|2025-03-14 00:15:30|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|1
1741911350000|2025-03-14 00:15:50|||||||||1
1741911420000|2025-03-14 00:17:00|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|3
1741911430000|2025-03-14 00:17:10|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|3
1741911440000|2025-03-14 00:17:20|||||||||2
1741911480000|2025-03-14 00:18:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|3
1741911490000|2025-03-14 00:18:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1741911500000|2025-03-14 00:18:20|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|0
1741911560000|2025-03-14 00:19:20|||||||||5
1741911580000|2025-03-14 00:19:40|||||||||2
1741911600000|2025-03-14 00:20:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1741911630000|2025-03-14 00:20:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1741911660000|2025-03-14 00:21:00|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|0
1741911670000|2025-03-14 00:21:10|22.51|22.35|22.49|22.33|22.53|22.37|22.49|22.33|2
1741911850000|2025-03-14 00:24:10|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1741911870000|2025-03-14 00:24:30|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1741911880000|2025-03-14 00:24:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1741911890000|2025-03-14 00:24:50|22.53|22.37|22.49|22.33|22.53|22.37|22.49|22.33|5
1741911980000|2025-03-14 00:26:20|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1741912060000|2025-03-14 00:27:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|2
1741912070000|2025-03-14 00:27:50|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|3
1741912080000|2025-03-14 00:28:00|22.51|22.35|22.53|22.37|22.53|22.37|22.49|22.33|5
1741912090000|2025-03-14 00:28:10|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|0
1741912120000|2025-03-14 00:28:40|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|0
1741912130000|2025-03-14 00:28:50|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1741912140000|2025-03-14 00:29:00|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|0
1741912150000|2025-03-14 00:29:10|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|2
1741912240000|2025-03-14 00:30:40|||||||||2
1741912250000|2025-03-14 00:30:50|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|0
1741912330000|2025-03-14 00:32:10|||||||||1
1741912340000|2025-03-14 00:32:20|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|2
1741912540000|2025-03-14 00:35:40|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|12
1741912550000|2025-03-14 00:35:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1741912560000|2025-03-14 00:36:00|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1741912570000|2025-03-14 00:36:10|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|1
1741912580000|2025-03-14 00:36:20|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|0
1741912600000|2025-03-14 00:36:40|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|1
1741912660000|2025-03-14 00:37:40|||||||||1
1741912790000|2025-03-14 00:39:50|||||||||2
1741912800000|2025-03-14 00:40:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741912870000|2025-03-14 00:41:10|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|0
1741912880000|2025-03-14 00:41:20|||||||||1
1741912960000|2025-03-14 00:42:40|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1741913030000|2025-03-14 00:43:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741913050000|2025-03-14 00:44:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1741913090000|2025-03-14 00:44:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741913110000|2025-03-14 00:45:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|0
1741913120000|2025-03-14 00:45:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1741913200000|2025-03-14 00:46:40|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1741913310000|2025-03-14 00:48:30|22.51|22.35|22.53|22.37|22.53|22.37|22.49|22.33|12
1741913320000|2025-03-14 00:48:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|3
1741913330000|2025-03-14 00:48:50|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1741913460000|2025-03-14 00:51:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741913550000|2025-03-14 00:52:30|||||||||1
1741913730000|2025-03-14 00:55:30|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1741913750000|2025-03-14 00:55:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741913810000|2025-03-14 00:56:50|||||||||1
1741913950000|2025-03-14 00:59:10|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|0
1741914200000|2025-03-14 01:03:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|2
1741914250000|2025-03-14 01:04:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|3
1741914310000|2025-03-14 01:05:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1741914350000|2025-03-14 01:05:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|3
1741914430000|2025-03-14 01:07:10|||||||||2
1741914440000|2025-03-14 01:07:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1741914480000|2025-03-14 01:08:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|4
1741914490000|2025-03-14 01:08:10|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|2
1741914500000|2025-03-14 01:08:20|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|5
1741914600000|2025-03-14 01:10:00|||||||||1
1741914620000|2025-03-14 01:10:20|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|2
1741914630000|2025-03-14 01:10:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|19
1741914890000|2025-03-14 01:14:50|22.43|22.27|22.43|22.27|22.44|22.28|22.43|22.27|5
1741914900000|2025-03-14 01:15:00|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|0
1741914910000|2025-03-14 01:15:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1741914960000|2025-03-14 01:16:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|0
1741914970000|2025-03-14 01:16:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741915000000|2025-03-14 01:16:40|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|0
1741915030000|2025-03-14 01:17:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1741915090000|2025-03-14 01:18:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|1
1741915110000|2025-03-14 01:18:30|||||||||1
1741915250000|2025-03-14 01:20:50|||||||||3
1741915290000|2025-03-14 01:21:30|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|4
1741915310000|2025-03-14 01:21:50|22.46|22.3|22.44|22.28|22.48|22.32|22.44|22.28|1
1741915330000|2025-03-14 01:22:10|22.46|22.3|22.44|22.28|22.46|22.3|22.44|22.28|0
1741915520000|2025-03-14 01:25:20|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|0
1741915530000|2025-03-14 01:25:30|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|0
1741915540000|2025-03-14 01:25:40|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|0
1741915690000|2025-03-14 01:28:10|||||||||5
1741915750000|2025-03-14 01:29:10|||||||||1
1741915800000|2025-03-14 01:30:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1741915820000|2025-03-14 01:30:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1741915830000|2025-03-14 01:30:30|||||||||1
1741915910000|2025-03-14 01:31:50|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|0
1741915940000|2025-03-14 01:32:20|||||||||3
1741916280000|2025-03-14 01:38:00|||||||||2
1741916310000|2025-03-14 01:38:30|||||||||1
1741916420000|2025-03-14 01:40:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1741916520000|2025-03-14 01:42:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|9
1741916680000|2025-03-14 01:44:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741916700000|2025-03-14 01:45:00|||||||||1
1741916720000|2025-03-14 01:45:20|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|1
1741916820000|2025-03-14 01:47:00|||||||||1
1741917110000|2025-03-14 01:51:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|6
1741917360000|2025-03-14 01:56:00|||||||||1
1741917370000|2025-03-14 01:56:10|||||||||1
1741917380000|2025-03-14 01:56:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|13
1741917620000|2025-03-14 02:00:20|||||||||1
1741917930000|2025-03-14 02:05:30|||||||||21
1741917940000|2025-03-14 02:05:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|4
1741917950000|2025-03-14 02:05:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741917990000|2025-03-14 02:06:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|6
1741918100000|2025-03-14 02:08:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1741918430000|2025-03-14 02:13:50|||||||||1
1741918520000|2025-03-14 02:15:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|16
1741918550000|2025-03-14 02:15:50|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|0
1741918820000|2025-03-14 02:20:20|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|6
1741920110000|2025-03-14 02:41:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1741920180000|2025-03-14 02:43:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741920190000|2025-03-14 02:43:10|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|0
1741920210000|2025-03-14 02:43:30|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920220000|2025-03-14 02:43:40|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920230000|2025-03-14 02:43:50|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|1
1741920250000|2025-03-14 02:44:10|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920260000|2025-03-14 02:44:20|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920270000|2025-03-14 02:44:30|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920280000|2025-03-14 02:44:40|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920410000|2025-03-14 02:46:50|||||||||1
1741920450000|2025-03-14 02:47:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|4
1741920520000|2025-03-14 02:48:40|||||||||1
1741920610000|2025-03-14 02:50:10|||||||||1
1741920630000|2025-03-14 02:50:30|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920650000|2025-03-14 02:50:50|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|1
1741920660000|2025-03-14 02:51:00|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|0
1741920860000|2025-03-14 02:54:20|||||||||2
1741920930000|2025-03-14 02:55:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|1
1741921200000|2025-03-14 03:00:00|22.45|22.29|22.48|22.32|22.48|22.32|22.43|22.27|18
1741921210000|2025-03-14 03:00:10|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|18
1741921220000|2025-03-14 03:00:20|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|1
1741921280000|2025-03-14 03:01:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741921310000|2025-03-14 03:01:50|||||||||1
1741921360000|2025-03-14 03:02:40|||||||||6
1741921400000|2025-03-14 03:03:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741921410000|2025-03-14 03:03:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741921440000|2025-03-14 03:04:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741921510000|2025-03-14 03:05:10|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|0
1741921520000|2025-03-14 03:05:20|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741921620000|2025-03-14 03:07:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741921670000|2025-03-14 03:07:50|||||||||1
1741921780000|2025-03-14 03:09:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|6
1741921790000|2025-03-14 03:09:50|||||||||3
1741921830000|2025-03-14 03:10:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1741921880000|2025-03-14 03:11:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1741921890000|2025-03-14 03:11:30|||||||||1
1741922040000|2025-03-14 03:14:00|22.45|22.29|22.43|22.27|22.47|22.31|22.43|22.27|1
1741922050000|2025-03-14 03:14:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|17
1741922070000|2025-03-14 03:14:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1741922120000|2025-03-14 03:15:20|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1741922130000|2025-03-14 03:15:30|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1741922140000|2025-03-14 03:15:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741922160000|2025-03-14 03:16:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1741922200000|2025-03-14 03:16:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741922240000|2025-03-14 03:17:20|||||||||2
1741922350000|2025-03-14 03:19:10|||||||||2
1741923050000|2025-03-14 03:30:50|||||||||3
1741923110000|2025-03-14 03:31:50|||||||||7
1741923120000|2025-03-14 03:32:00|||||||||16
1741923130000|2025-03-14 03:32:10|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|17
1741923140000|2025-03-14 03:32:20|||||||||3
1741923160000|2025-03-14 03:32:40|||||||||3
1741923170000|2025-03-14 03:32:50|||||||||6
1741923250000|2025-03-14 03:34:10|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|3
1741923270000|2025-03-14 03:34:30|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|0
1741923280000|2025-03-14 03:34:40|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|0
1741923290000|2025-03-14 03:34:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|1
1741923300000|2025-03-14 03:35:00|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|0
1741923310000|2025-03-14 03:35:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741923330000|2025-03-14 03:35:30|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|1
1741924610000|2025-03-14 03:56:50|||||||||1
1741924780000|2025-03-14 03:59:40|||||||||1
1741925120000|2025-03-14 04:05:20|||||||||1
1741925200000|2025-03-14 04:06:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1741925220000|2025-03-14 04:07:00|||||||||1
1741925230000|2025-03-14 04:07:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1741925240000|2025-03-14 04:07:20|22.45|22.29|22.45|22.29|22.45|22.29|22.42|22.26|0
1741925250000|2025-03-14 04:07:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1741925310000|2025-03-14 04:08:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|4
1741926380000|2025-03-14 04:26:20|||||||||31
1741926400000|2025-03-14 04:26:40|||||||||3
1741926450000|2025-03-14 04:27:30|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|5
1741926460000|2025-03-14 04:27:40|||||||||1
1741926850000|2025-03-14 04:34:10|||||||||1
1741926880000|2025-03-14 04:34:40|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|0
1741926890000|2025-03-14 04:34:50|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|0
1741926950000|2025-03-14 04:35:50|||||||||4
1741927060000|2025-03-14 04:37:40|22.45|22.29|22.45|22.29|22.45|22.29|22.42|22.26|3
1741927070000|2025-03-14 04:37:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1741927120000|2025-03-14 04:38:40|||||||||1
1741927140000|2025-03-14 04:39:00|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|1
1741927150000|2025-03-14 04:39:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1741927200000|2025-03-14 04:40:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741927230000|2025-03-14 04:40:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741927250000|2025-03-14 04:40:50|||||||||1
1741927580000|2025-03-14 04:46:20|||||||||1
1741927880000|2025-03-14 04:51:20|||||||||1
1741928430000|2025-03-14 05:00:30|||||||||1
1741928470000|2025-03-14 05:01:10|||||||||1
1741928540000|2025-03-14 05:02:20|||||||||9
1741928580000|2025-03-14 05:03:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1741928600000|2025-03-14 05:03:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1741928800000|2025-03-14 05:06:40|||||||||7
1741928830000|2025-03-14 05:07:10|||||||||11
1741928900000|2025-03-14 05:08:20|||||||||1
1741928930000|2025-03-14 05:08:50|||||||||1
1741928970000|2025-03-14 05:09:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1741928980000|2025-03-14 05:09:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1741929070000|2025-03-14 05:11:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741929280000|2025-03-14 05:14:40|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741929300000|2025-03-14 05:15:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|2
1741929320000|2025-03-14 05:15:20|||||||||2
1741929380000|2025-03-14 05:16:20|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1741929460000|2025-03-14 05:17:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741929480000|2025-03-14 05:18:00|||||||||1
1741929540000|2025-03-14 05:19:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1741929580000|2025-03-14 05:19:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1741929590000|2025-03-14 05:19:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741929610000|2025-03-14 05:20:10|||||||||7
1741929660000|2025-03-14 05:21:00|||||||||1
1741929680000|2025-03-14 05:21:20|||||||||1
1741929720000|2025-03-14 05:22:00|22.4|22.24|22.42|22.26|22.43|22.27|22.38|22.22|0
1741929730000|2025-03-14 05:22:10|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|0
1741929960000|2025-03-14 05:26:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741930080000|2025-03-14 05:28:00|||||||||1
1741930300000|2025-03-14 05:31:40|||||||||1
1741930400000|2025-03-14 05:33:20|||||||||2
1741930590000|2025-03-14 05:36:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741930620000|2025-03-14 05:37:00|||||||||1
1741930770000|2025-03-14 05:39:30|||||||||2
1741931240000|2025-03-14 05:47:20|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741931260000|2025-03-14 05:47:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741931270000|2025-03-14 05:47:50|||||||||2
1741931830000|2025-03-14 05:57:10|||||||||1
1741931850000|2025-03-14 05:57:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|5
1741932010000|2025-03-14 06:00:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1741932040000|2025-03-14 06:00:40|22.51|22.35|22.48|22.32|22.53|22.37|22.48|22.32|1
1741932060000|2025-03-14 06:01:00|||||||||3
1741932260000|2025-03-14 06:04:20|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|3
1741932270000|2025-03-14 06:04:30|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|1
1741932280000|2025-03-14 06:04:40|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|0
1741932290000|2025-03-14 06:04:50|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|0
1741932300000|2025-03-14 06:05:00|22.51|22.35|22.53|22.37|22.53|22.37|22.48|22.32|1
1741932340000|2025-03-14 06:05:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|4
1741932550000|2025-03-14 06:09:10|||||||||1
1741932650000|2025-03-14 06:10:50|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|1
1741932870000|2025-03-14 06:14:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|1
1741932940000|2025-03-14 06:15:40|||||||||1
1741933220000|2025-03-14 06:20:20|||||||||1
1741933450000|2025-03-14 06:24:10|||||||||1
1741933620000|2025-03-14 06:27:00|||||||||1
1741933630000|2025-03-14 06:27:10|||||||||2
1741933800000|2025-03-14 06:30:00|||||||||1
1741933820000|2025-03-14 06:30:20|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|1
1741934060000|2025-03-14 06:34:20|||||||||1
1741934100000|2025-03-14 06:35:00|||||||||1
1741934170000|2025-03-14 06:36:10|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1741934220000|2025-03-14 06:37:00|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|3
1741934230000|2025-03-14 06:37:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|18
1741934240000|2025-03-14 06:37:20|||||||||1
1741934350000|2025-03-14 06:39:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741934370000|2025-03-14 06:39:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741934380000|2025-03-14 06:39:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741934400000|2025-03-14 06:40:00|||||||||14
1741934410000|2025-03-14 06:40:10|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|0
1741934430000|2025-03-14 06:40:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1741934440000|2025-03-14 06:40:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1741934450000|2025-03-14 06:40:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|21
1741934650000|2025-03-14 06:44:10|||||||||1
1741934670000|2025-03-14 06:44:30|||||||||3
1741934800000|2025-03-14 06:46:40|||||||||1
1741934810000|2025-03-14 06:46:50|||||||||1
1741934840000|2025-03-14 06:47:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|17
1741934850000|2025-03-14 06:47:30|||||||||1
1741934880000|2025-03-14 06:48:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1741934900000|2025-03-14 06:48:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741934910000|2025-03-14 06:48:30|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|2
1741934930000|2025-03-14 06:48:50|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1741934940000|2025-03-14 06:49:00|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|0
1741935120000|2025-03-14 06:52:00|||||||||2
1741935220000|2025-03-14 06:53:40|||||||||4
1741935260000|2025-03-14 06:54:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|8
1741935310000|2025-03-14 06:55:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741935320000|2025-03-14 06:55:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1741935340000|2025-03-14 06:55:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741935350000|2025-03-14 06:55:50|||||||||1
1741935380000|2025-03-14 06:56:20|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|0
1741935390000|2025-03-14 06:56:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741935400000|2025-03-14 06:56:40|||||||||2
1741935410000|2025-03-14 06:56:50|||||||||5
1741935480000|2025-03-14 06:58:00|||||||||6
1741935490000|2025-03-14 06:58:10|||||||||9
1741935510000|2025-03-14 06:58:30|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|11
1741935550000|2025-03-14 06:59:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|4
1741935600000|2025-03-14 07:00:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|2
1741935660000|2025-03-14 07:01:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741935680000|2025-03-14 07:01:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741935690000|2025-03-14 07:01:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|6
1741935700000|2025-03-14 07:01:40|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1741935720000|2025-03-14 07:02:00|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|4
1741935730000|2025-03-14 07:02:10|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|0
1741935740000|2025-03-14 07:02:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741935760000|2025-03-14 07:02:40|||||||||1
1741935780000|2025-03-14 07:03:00|||||||||4
1741935810000|2025-03-14 07:03:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741935830000|2025-03-14 07:03:50|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|6
1741935980000|2025-03-14 07:06:20|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1741936000000|2025-03-14 07:06:40|||||||||2
1741936070000|2025-03-14 07:07:50|||||||||1
1741936260000|2025-03-14 07:11:00|||||||||10
1741936300000|2025-03-14 07:11:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|14
1741936330000|2025-03-14 07:12:10|||||||||1
1741936340000|2025-03-14 07:12:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|8
1741936390000|2025-03-14 07:13:10|||||||||2
1741936490000|2025-03-14 07:14:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1741936510000|2025-03-14 07:15:10|||||||||3
1741936660000|2025-03-14 07:17:40|||||||||1
1741936730000|2025-03-14 07:18:50|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|0
1741936830000|2025-03-14 07:20:30|||||||||1
1741937010000|2025-03-14 07:23:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1741937100000|2025-03-14 07:25:00|||||||||2
1741937140000|2025-03-14 07:25:40|||||||||1
1741937150000|2025-03-14 07:25:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|7
1741937210000|2025-03-14 07:26:50|||||||||6
1741937270000|2025-03-14 07:27:50|||||||||1
1741937350000|2025-03-14 07:29:10|||||||||1
1741937400000|2025-03-14 07:30:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1741937410000|2025-03-14 07:30:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|41
1741937450000|2025-03-14 07:30:50|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|49
1741937460000|2025-03-14 07:31:00|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|3
1741937510000|2025-03-14 07:31:50|||||||||1
1741937520000|2025-03-14 07:32:00|||||||||2
1741937530000|2025-03-14 07:32:10|||||||||1
1741937540000|2025-03-14 07:32:20|||||||||1
1741937550000|2025-03-14 07:32:30|||||||||1
1741937560000|2025-03-14 07:32:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|1
1741937570000|2025-03-14 07:32:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1741937580000|2025-03-14 07:33:00|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|2
1741937590000|2025-03-14 07:33:10|||||||||1
1741937600000|2025-03-14 07:33:20|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|1
1741937610000|2025-03-14 07:33:30|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|1
1741937620000|2025-03-14 07:33:40|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|1
1741937630000|2025-03-14 07:33:50|||||||||1
1741937640000|2025-03-14 07:34:00|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|9
1741937650000|2025-03-14 07:34:10|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|3
1741937660000|2025-03-14 07:34:20|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|2
1741937690000|2025-03-14 07:34:50|||||||||3
1741937700000|2025-03-14 07:35:00|||||||||1
1741937710000|2025-03-14 07:35:10|||||||||1
1741937720000|2025-03-14 07:35:20|||||||||2
1741937740000|2025-03-14 07:35:40|||||||||1
1741937750000|2025-03-14 07:35:50|||||||||1
1741937770000|2025-03-14 07:36:10|||||||||1
1741937790000|2025-03-14 07:36:30|||||||||2
1741937800000|2025-03-14 07:36:40|||||||||1
1741937820000|2025-03-14 07:37:00|||||||||3
1741937850000|2025-03-14 07:37:30|||||||||2
1741937860000|2025-03-14 07:37:40|||||||||1
1741937880000|2025-03-14 07:38:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|17
1741937890000|2025-03-14 07:38:10|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|1
1741937900000|2025-03-14 07:38:20|||||||||1
1741937910000|2025-03-14 07:38:30|||||||||1
1741937930000|2025-03-14 07:38:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|4
1741937940000|2025-03-14 07:39:00|||||||||1
1741937960000|2025-03-14 07:39:20|||||||||2
1741937970000|2025-03-14 07:39:30|||||||||1
1741937980000|2025-03-14 07:39:40|||||||||1
1741938000000|2025-03-14 07:40:00|||||||||2
1741938010000|2025-03-14 07:40:10|||||||||1
1741938030000|2025-03-14 07:40:30|||||||||3
1741938050000|2025-03-14 07:40:50|||||||||2
1741938140000|2025-03-14 07:42:20|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|12
1741938150000|2025-03-14 07:42:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1741938230000|2025-03-14 07:43:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741938280000|2025-03-14 07:44:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|7
1741938340000|2025-03-14 07:45:40|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|4
1741938360000|2025-03-14 07:46:00|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|0
1741938450000|2025-03-14 07:47:30|||||||||1
1741938500000|2025-03-14 07:48:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741938510000|2025-03-14 07:48:30|||||||||1
1741938600000|2025-03-14 07:50:00|||||||||6
1741938610000|2025-03-14 07:50:10|||||||||1
1741938620000|2025-03-14 07:50:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|12
1741938690000|2025-03-14 07:51:30|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1741938770000|2025-03-14 07:52:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741938780000|2025-03-14 07:53:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1741938900000|2025-03-14 07:55:00|||||||||5
1741938920000|2025-03-14 07:55:20|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|5
1741938940000|2025-03-14 07:55:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1741938950000|2025-03-14 07:55:50|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1741938960000|2025-03-14 07:56:00|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|1
1741938980000|2025-03-14 07:56:20|||||||||1
1741939020000|2025-03-14 07:57:00|22.37|22.21|22.37|22.21|22.37|22.21|22.35|22.19|4
1741939030000|2025-03-14 07:57:10|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|0
1741939040000|2025-03-14 07:57:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|0
1741939050000|2025-03-14 07:57:30|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|0
1741939100000|2025-03-14 07:58:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1741939200000|2025-03-14 08:00:00|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|22
1741939250000|2025-03-14 08:00:50|||||||||3
1741939260000|2025-03-14 08:01:00|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|6
1741939280000|2025-03-14 08:01:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1741939290000|2025-03-14 08:01:30|||||||||4
1741939300000|2025-03-14 08:01:40|||||||||2
1741939310000|2025-03-14 08:01:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|77
1741939320000|2025-03-14 08:02:00|22.43|22.27|22.43|22.27|22.48|22.32|22.43|22.27|2
1741939330000|2025-03-14 08:02:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|16
1741939340000|2025-03-14 08:02:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|4
1741939350000|2025-03-14 08:02:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|3
1741939380000|2025-03-14 08:03:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|2
1741939390000|2025-03-14 08:03:10|||||||||2
1741939400000|2025-03-14 08:03:20|22.33|22.17|22.35|22.19|22.37|22.21|22.33|22.17|4
1741939420000|2025-03-14 08:03:40|22.38|22.22|22.38|22.22|22.38|22.22|22.33|22.17|51
1741939430000|2025-03-14 08:03:50|22.37|22.21|22.35|22.19|22.37|22.21|22.33|22.17|1
1741939440000|2025-03-14 08:04:00|22.33|22.17|22.38|22.22|22.38|22.22|22.33|22.17|3
1741939450000|2025-03-14 08:04:10|||||||||2
1741939460000|2025-03-14 08:04:20|||||||||1
1741939480000|2025-03-14 08:04:40|||||||||1
1741939490000|2025-03-14 08:04:50|||||||||3
1741939520000|2025-03-14 08:05:20|||||||||4
1741939540000|2025-03-14 08:05:40|||||||||3
1741939550000|2025-03-14 08:05:50|||||||||11
1741939590000|2025-03-14 08:06:30|||||||||3
1741939600000|2025-03-14 08:06:40|||||||||1
1741939610000|2025-03-14 08:06:50|22.37|22.21|22.35|22.19|22.37|22.21|22.35|22.19|1
1741939620000|2025-03-14 08:07:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1741939640000|2025-03-14 08:07:20|||||||||2
1741939690000|2025-03-14 08:08:10|||||||||2
1741939710000|2025-03-14 08:08:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|1
1741939740000|2025-03-14 08:09:00|||||||||5
1741939790000|2025-03-14 08:09:50|||||||||2
1741939800000|2025-03-14 08:10:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1741939810000|2025-03-14 08:10:10|||||||||8
1741939840000|2025-03-14 08:10:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|5
1741939850000|2025-03-14 08:10:50|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|2
1741939860000|2025-03-14 08:11:00|||||||||1
1741939890000|2025-03-14 08:11:30|||||||||2
1741939910000|2025-03-14 08:11:50|||||||||18
1741939930000|2025-03-14 08:12:10|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|9
1741939940000|2025-03-14 08:12:20|||||||||2
1741939990000|2025-03-14 08:13:10|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|3
1741940000000|2025-03-14 08:13:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1741940010000|2025-03-14 08:13:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1741940020000|2025-03-14 08:13:40|22.36|22.2|22.36|22.2|22.38|22.22|22.36|22.2|0
1741940030000|2025-03-14 08:13:50|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|6
1741940040000|2025-03-14 08:14:00|||||||||2
1741940050000|2025-03-14 08:14:10|||||||||2
1741940060000|2025-03-14 08:14:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|12
1741940080000|2025-03-14 08:14:40|||||||||1
1741940090000|2025-03-14 08:14:50|||||||||2
1741940100000|2025-03-14 08:15:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741940130000|2025-03-14 08:15:30|||||||||8
1741940140000|2025-03-14 08:15:40|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|2
1741940150000|2025-03-14 08:15:50|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|0
1741940160000|2025-03-14 08:16:00|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|0
1741940170000|2025-03-14 08:16:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1741940180000|2025-03-14 08:16:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1741940190000|2025-03-14 08:16:30|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|0
1741940210000|2025-03-14 08:16:50|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|0
1741940220000|2025-03-14 08:17:00|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|2
1741940230000|2025-03-14 08:17:10|||||||||1
1741940240000|2025-03-14 08:17:20|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741940250000|2025-03-14 08:17:30|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|0
1741940270000|2025-03-14 08:17:50|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|0
1741940280000|2025-03-14 08:18:00|22.32|22.16|22.33|22.17|22.33|22.17|22.3|22.14|0
1741940320000|2025-03-14 08:18:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1741940330000|2025-03-14 08:18:50|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|3
1741940340000|2025-03-14 08:19:00|22.33|22.17|22.33|22.17|22.33|22.17|22.3|22.14|21
1741940400000|2025-03-14 08:20:00|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|3
1741940440000|2025-03-14 08:20:40|||||||||1
1741940520000|2025-03-14 08:22:00|||||||||2
1741940530000|2025-03-14 08:22:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1741940540000|2025-03-14 08:22:20|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|11
1741940550000|2025-03-14 08:22:30|||||||||9
1741940560000|2025-03-14 08:22:40|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|5
1741940570000|2025-03-14 08:22:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|10
1741940580000|2025-03-14 08:23:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|2
1741940590000|2025-03-14 08:23:10|||||||||1
1741940630000|2025-03-14 08:23:50|||||||||1
1741940660000|2025-03-14 08:24:20|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|70
1741940670000|2025-03-14 08:24:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1741940680000|2025-03-14 08:24:40|||||||||1
1741940700000|2025-03-14 08:25:00|||||||||7
1741940720000|2025-03-14 08:25:20|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|0
1741940730000|2025-03-14 08:25:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|9
1741940740000|2025-03-14 08:25:40|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|11
1741940750000|2025-03-14 08:25:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|6
1741940760000|2025-03-14 08:26:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741940770000|2025-03-14 08:26:10|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|0
1741940780000|2025-03-14 08:26:20|||||||||1
1741940830000|2025-03-14 08:27:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|3
1741940840000|2025-03-14 08:27:20|||||||||1
1741940860000|2025-03-14 08:27:40|||||||||4
1741940870000|2025-03-14 08:27:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741940880000|2025-03-14 08:28:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741940890000|2025-03-14 08:28:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741940900000|2025-03-14 08:28:20|||||||||1
1741940910000|2025-03-14 08:28:30|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|0
1741940970000|2025-03-14 08:29:30|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1741941000000|2025-03-14 08:30:00|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|1
1741941030000|2025-03-14 08:30:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1741941040000|2025-03-14 08:30:40|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|5
1741941070000|2025-03-14 08:31:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1741941080000|2025-03-14 08:31:20|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|0
1741941120000|2025-03-14 08:32:00|||||||||76
1741941130000|2025-03-14 08:32:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1741941140000|2025-03-14 08:32:20|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|0
1741941150000|2025-03-14 08:32:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|4
1741941220000|2025-03-14 08:33:40|||||||||3
1741941250000|2025-03-14 08:34:10|||||||||2
1741941280000|2025-03-14 08:34:40|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|0
1741941310000|2025-03-14 08:35:10|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|0
1741941320000|2025-03-14 08:35:20|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|2
1741941330000|2025-03-14 08:35:30|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|1
1741941340000|2025-03-14 08:35:40|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|0
1741941350000|2025-03-14 08:35:50|22.28|22.12|22.28|22.12|22.3|22.14|22.28|22.12|0
1741941360000|2025-03-14 08:36:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1741941370000|2025-03-14 08:36:10|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|2
1741941390000|2025-03-14 08:36:30|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|2
1741941400000|2025-03-14 08:36:40|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|0
1741941410000|2025-03-14 08:36:50|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|0
1741941420000|2025-03-14 08:37:00|22.3|22.14|22.28|22.12|22.33|22.17|22.28|22.12|1
1741941430000|2025-03-14 08:37:10|||||||||6
1741941480000|2025-03-14 08:38:00|||||||||1
1741941560000|2025-03-14 08:39:20|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|0
1741941600000|2025-03-14 08:40:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|0
1741941630000|2025-03-14 08:40:30|||||||||3
1741941730000|2025-03-14 08:42:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1741941770000|2025-03-14 08:42:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1741941800000|2025-03-14 08:43:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|12
1741941850000|2025-03-14 08:44:10|||||||||5
1741941860000|2025-03-14 08:44:20|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|3
1741941870000|2025-03-14 08:44:30|22.24|22.08|22.23|22.07|22.25|22.09|22.22|22.06|9
1741941890000|2025-03-14 08:44:50|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1741941900000|2025-03-14 08:45:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741941920000|2025-03-14 08:45:20|||||||||17
1741941930000|2025-03-14 08:45:30|||||||||8
1741941950000|2025-03-14 08:45:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|37
1741941960000|2025-03-14 08:46:00|||||||||19
1741941980000|2025-03-14 08:46:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741941990000|2025-03-14 08:46:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|7
1741942000000|2025-03-14 08:46:40|||||||||1
1741942020000|2025-03-14 08:47:00|||||||||7
1741942030000|2025-03-14 08:47:10|||||||||1
1741942050000|2025-03-14 08:47:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|4
1741942060000|2025-03-14 08:47:40|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|1
1741942070000|2025-03-14 08:47:50|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|1
1741942090000|2025-03-14 08:48:10|||||||||8
1741942120000|2025-03-14 08:48:40|||||||||8
1741942150000|2025-03-14 08:49:10|||||||||6
1741942180000|2025-03-14 08:49:40|||||||||7
1741942200000|2025-03-14 08:50:00|||||||||3
1741942210000|2025-03-14 08:50:10|22.2|22.04|22.22|22.06|22.22|22.06|22.18|22.02|5
1741942220000|2025-03-14 08:50:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|8
1741942250000|2025-03-14 08:50:50|||||||||7
1741942270000|2025-03-14 08:51:10|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|1
1741942280000|2025-03-14 08:51:20|||||||||7
1741942310000|2025-03-14 08:51:50|||||||||7
1741942320000|2025-03-14 08:52:00|||||||||3
1741942350000|2025-03-14 08:52:30|||||||||1
1741942390000|2025-03-14 08:53:10|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|0
1741942400000|2025-03-14 08:53:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741942410000|2025-03-14 08:53:30|||||||||5
1741942420000|2025-03-14 08:53:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741942430000|2025-03-14 08:53:50|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|3
1741942500000|2025-03-14 08:55:00|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|2
1741942510000|2025-03-14 08:55:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741942560000|2025-03-14 08:56:00|||||||||8
1741942580000|2025-03-14 08:56:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741942610000|2025-03-14 08:56:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741942620000|2025-03-14 08:57:00|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1741942630000|2025-03-14 08:57:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741942650000|2025-03-14 08:57:30|||||||||1
1741942670000|2025-03-14 08:57:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1741942770000|2025-03-14 08:59:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741942780000|2025-03-14 08:59:40|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|0
1741942800000|2025-03-14 09:00:00|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|0
1741942870000|2025-03-14 09:01:10|22.18|22.02|22.18|22.02|22.2|22.04|22.18|22.02|14
1741942880000|2025-03-14 09:01:20|22.2|22.04|22.22|22.06|22.22|22.06|22.18|22.02|0
1741942890000|2025-03-14 09:01:30|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741942900000|2025-03-14 09:01:40|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741942920000|2025-03-14 09:02:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|3
1741942930000|2025-03-14 09:02:10|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|0
1741942940000|2025-03-14 09:02:20|||||||||4
1741942950000|2025-03-14 09:02:30|22.2|22.04|22.22|22.06|22.22|22.06|22.18|22.02|0
1741942960000|2025-03-14 09:02:40|||||||||1
1741943070000|2025-03-14 09:04:30|||||||||5
1741943090000|2025-03-14 09:04:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|5
1741943100000|2025-03-14 09:05:00|||||||||2
1741943120000|2025-03-14 09:05:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741943140000|2025-03-14 09:05:40|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1741943160000|2025-03-14 09:06:00|||||||||1
1741943170000|2025-03-14 09:06:10|||||||||1
1741943290000|2025-03-14 09:08:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741943330000|2025-03-14 09:08:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741943340000|2025-03-14 09:09:00|22.22|22.06|22.2|22.04|22.22|22.06|22.18|22.02|16
1741943350000|2025-03-14 09:09:10|22.22|22.06|22.22|22.06|22.22|22.06|22.2|22.04|0
1741943360000|2025-03-14 09:09:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741943380000|2025-03-14 09:09:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741943390000|2025-03-14 09:09:50|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|0
1741943400000|2025-03-14 09:10:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1741943420000|2025-03-14 09:10:20|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|0
1741943430000|2025-03-14 09:10:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741943480000|2025-03-14 09:11:20|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1741943500000|2025-03-14 09:11:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741943510000|2025-03-14 09:11:50|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|1
1741943520000|2025-03-14 09:12:00|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|0
1741943540000|2025-03-14 09:12:20|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|1
1741943550000|2025-03-14 09:12:30|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1741943570000|2025-03-14 09:12:50|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|0
1741943600000|2025-03-14 09:13:20|||||||||1
1741943620000|2025-03-14 09:13:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1741943630000|2025-03-14 09:13:50|||||||||1
1741943640000|2025-03-14 09:14:00|||||||||1
1741943650000|2025-03-14 09:14:10|||||||||1
1741943660000|2025-03-14 09:14:20|||||||||3
1741943670000|2025-03-14 09:14:30|||||||||1
1741943690000|2025-03-14 09:14:50|||||||||1
1741943700000|2025-03-14 09:15:00|||||||||1
1741943720000|2025-03-14 09:15:20|||||||||1
1741943730000|2025-03-14 09:15:30|||||||||1
1741943750000|2025-03-14 09:15:50|||||||||1
1741943760000|2025-03-14 09:16:00|||||||||1
1741943770000|2025-03-14 09:16:10|||||||||1
1741943790000|2025-03-14 09:16:30|||||||||1
1741943800000|2025-03-14 09:16:40|||||||||1
1741943810000|2025-03-14 09:16:50|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|1
1741943820000|2025-03-14 09:17:00|||||||||1
1741943830000|2025-03-14 09:17:10|||||||||1
1741943840000|2025-03-14 09:17:20|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|3
1741943850000|2025-03-14 09:17:30|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|0
1741943860000|2025-03-14 09:17:40|||||||||1
1741943870000|2025-03-14 09:17:50|||||||||1
1741943890000|2025-03-14 09:18:10|||||||||1
1741944000000|2025-03-14 09:20:00|||||||||1
1741944130000|2025-03-14 09:22:10|||||||||3
1741944140000|2025-03-14 09:22:20|||||||||3
1741944250000|2025-03-14 09:24:10|||||||||1
1741944360000|2025-03-14 09:26:00|||||||||2
1741944400000|2025-03-14 09:26:40|||||||||1
1741944440000|2025-03-14 09:27:20|22.2|22.04|22.17|22.01|22.22|22.06|22.17|22.01|3
1741944460000|2025-03-14 09:27:40|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|0
1741944470000|2025-03-14 09:27:50|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|0
1741944490000|2025-03-14 09:28:10|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|0
1741944500000|2025-03-14 09:28:20|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|12
1741944520000|2025-03-14 09:28:40|22.22|22.06|22.22|22.06|22.22|22.06|22.2|22.04|14
1741944530000|2025-03-14 09:28:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|118
1741944540000|2025-03-14 09:29:00|||||||||48
1741944560000|2025-03-14 09:29:20|||||||||5
1741944570000|2025-03-14 09:29:30|||||||||38
1741944580000|2025-03-14 09:29:40|||||||||22
1741944590000|2025-03-14 09:29:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|19
1741944600000|2025-03-14 09:30:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1741944620000|2025-03-14 09:30:20|||||||||6
1741944630000|2025-03-14 09:30:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|10
1741944680000|2025-03-14 09:31:20|||||||||1
1741944690000|2025-03-14 09:31:30|||||||||8
1741944700000|2025-03-14 09:31:40|||||||||3
1741944710000|2025-03-14 09:31:50|||||||||2
1741944760000|2025-03-14 09:32:40|||||||||7
1741944770000|2025-03-14 09:32:50|||||||||11
1741944780000|2025-03-14 09:33:00|||||||||2
1741944790000|2025-03-14 09:33:10|||||||||23
1741944840000|2025-03-14 09:34:00|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|5
1741944870000|2025-03-14 09:34:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|9
1741944940000|2025-03-14 09:35:40|||||||||10
1741944950000|2025-03-14 09:35:50|22.13|21.97|22.12|21.96|22.17|22.01|22.12|21.96|73
1741944960000|2025-03-14 09:36:00|||||||||6
1741944970000|2025-03-14 09:36:10|||||||||2
1741944980000|2025-03-14 09:36:20|||||||||3
1741944990000|2025-03-14 09:36:30|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|5
1741945000000|2025-03-14 09:36:40|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|5
1741945010000|2025-03-14 09:36:50|||||||||4
1741945030000|2025-03-14 09:37:10|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|0
1741945060000|2025-03-14 09:37:40|||||||||7
1741945120000|2025-03-14 09:38:40|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741945130000|2025-03-14 09:38:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741945140000|2025-03-14 09:39:00|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741945150000|2025-03-14 09:39:10|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1741945160000|2025-03-14 09:39:20|||||||||9
1741945170000|2025-03-14 09:39:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|30
1741945180000|2025-03-14 09:39:40|||||||||3
1741945190000|2025-03-14 09:39:50|||||||||28
1741945200000|2025-03-14 09:40:00|22.17|22.01|22.12|21.96|22.18|22.02|22.12|21.96|58
1741945210000|2025-03-14 09:40:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741945240000|2025-03-14 09:40:40|||||||||7
1741945250000|2025-03-14 09:40:50|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|2
1741945260000|2025-03-14 09:41:00|||||||||2
1741945390000|2025-03-14 09:43:10|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|12
1741945430000|2025-03-14 09:43:50|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|4
1741945490000|2025-03-14 09:44:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|9
1741945500000|2025-03-14 09:45:00|||||||||1
1741945600000|2025-03-14 09:46:40|||||||||3
1741945630000|2025-03-14 09:47:10|||||||||1
1741945720000|2025-03-14 09:48:40|||||||||6
1741945750000|2025-03-14 09:49:10|22.17|22.01|22.18|22.02|22.18|22.02|22.15|21.99|0
1741945760000|2025-03-14 09:49:20|22.16|22|22.18|22.02|22.18|22.02|22.15|21.99|0
1741945770000|2025-03-14 09:49:30|22.16|22|22.16|22|22.16|22|22.16|22|0
1741945780000|2025-03-14 09:49:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1741945790000|2025-03-14 09:49:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741945810000|2025-03-14 09:50:10|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741945830000|2025-03-14 09:50:30|||||||||1
1741945910000|2025-03-14 09:51:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741945940000|2025-03-14 09:52:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741945960000|2025-03-14 09:52:40|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1741945970000|2025-03-14 09:52:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|17
1741945980000|2025-03-14 09:53:00|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1741946000000|2025-03-14 09:53:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1741946010000|2025-03-14 09:53:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1741946030000|2025-03-14 09:53:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741946050000|2025-03-14 09:54:10|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|1
1741946060000|2025-03-14 09:54:20|||||||||1
1741946070000|2025-03-14 09:54:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|1
1741946080000|2025-03-14 09:54:40|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|3
1741946090000|2025-03-14 09:54:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1741946350000|2025-03-14 09:59:10|||||||||5
1741946410000|2025-03-14 10:00:10|||||||||2
1741946430000|2025-03-14 10:00:30|||||||||1
1741946470000|2025-03-14 10:01:10|||||||||1
1741946510000|2025-03-14 10:01:50|||||||||1
1741946540000|2025-03-14 10:02:20|||||||||1
1741946660000|2025-03-14 10:04:20|||||||||1
1741946670000|2025-03-14 10:04:30|||||||||1
1741946860000|2025-03-14 10:07:40|||||||||2
1741946920000|2025-03-14 10:08:40|||||||||1
1741946930000|2025-03-14 10:08:50|||||||||1
1741946940000|2025-03-14 10:09:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741946950000|2025-03-14 10:09:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741947050000|2025-03-14 10:10:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741947070000|2025-03-14 10:11:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1741947090000|2025-03-14 10:11:30|||||||||1
1741947160000|2025-03-14 10:12:40|||||||||1
1741947180000|2025-03-14 10:13:00|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|0
1741947210000|2025-03-14 10:13:30|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|4
1741947220000|2025-03-14 10:13:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1741947370000|2025-03-14 10:16:10|||||||||1
1741947390000|2025-03-14 10:16:30|||||||||1
1741947400000|2025-03-14 10:16:40|||||||||2
1741947480000|2025-03-14 10:18:00|||||||||1
1741947490000|2025-03-14 10:18:10|||||||||1
1741947890000|2025-03-14 10:24:50|||||||||1
1741947920000|2025-03-14 10:25:20|||||||||1
1741948190000|2025-03-14 10:29:50|||||||||2
1741948200000|2025-03-14 10:30:00|||||||||11
1741948210000|2025-03-14 10:30:10|||||||||6
1741948220000|2025-03-14 10:30:20|||||||||5
1741948330000|2025-03-14 10:32:10|||||||||1
1741948340000|2025-03-14 10:32:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|4
1741948350000|2025-03-14 10:32:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1741948440000|2025-03-14 10:34:00|||||||||1
1741948460000|2025-03-14 10:34:20|||||||||30
1741948480000|2025-03-14 10:34:40|||||||||3
1741948490000|2025-03-14 10:34:50|||||||||1
1741948500000|2025-03-14 10:35:00|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|78
1741948620000|2025-03-14 10:37:00|||||||||1
1741948690000|2025-03-14 10:38:10|||||||||1
1741948780000|2025-03-14 10:39:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|16
1741948850000|2025-03-14 10:40:50|||||||||1
1741948900000|2025-03-14 10:41:40|||||||||37
1741949130000|2025-03-14 10:45:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|12
1741949160000|2025-03-14 10:46:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1741949190000|2025-03-14 10:46:30|||||||||4
1741949220000|2025-03-14 10:47:00|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|17
1741949240000|2025-03-14 10:47:20|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|0
1741949320000|2025-03-14 10:48:40|||||||||1
1741949360000|2025-03-14 10:49:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|10
1741949370000|2025-03-14 10:49:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1741949380000|2025-03-14 10:49:40|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|0
1741949400000|2025-03-14 10:50:00|||||||||1
1741949470000|2025-03-14 10:51:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1741949480000|2025-03-14 10:51:20|||||||||1
1741949500000|2025-03-14 10:51:40|||||||||1
1741949510000|2025-03-14 10:51:50|||||||||1
1741949580000|2025-03-14 10:53:00|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|1
1741949610000|2025-03-14 10:53:30|||||||||2
1741949650000|2025-03-14 10:54:10|||||||||3
1741949670000|2025-03-14 10:54:30|||||||||2
1741949680000|2025-03-14 10:54:40|||||||||1
1741949700000|2025-03-14 10:55:00|||||||||1
1741949720000|2025-03-14 10:55:20|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|6
1741949730000|2025-03-14 10:55:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1741949740000|2025-03-14 10:55:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741949760000|2025-03-14 10:56:00|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|0
1741949770000|2025-03-14 10:56:10|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|7
1741949780000|2025-03-14 10:56:20|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|1
1741949790000|2025-03-14 10:56:30|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|1
1741949800000|2025-03-14 10:56:40|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|1
1741949810000|2025-03-14 10:56:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1741949820000|2025-03-14 10:57:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1741949830000|2025-03-14 10:57:10|||||||||2
1741949840000|2025-03-14 10:57:20|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|0
1741949900000|2025-03-14 10:58:20|||||||||1
1741949960000|2025-03-14 10:59:20|||||||||1
1741949990000|2025-03-14 10:59:50|||||||||1
1741950000000|2025-03-14 11:00:00|||||||||2
1741950030000|2025-03-14 11:00:30|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|11
1741950070000|2025-03-14 11:01:10|||||||||1
1741950090000|2025-03-14 11:01:30|||||||||2
1741950150000|2025-03-14 11:02:30|||||||||6
1741950190000|2025-03-14 11:03:10|||||||||1
1741950260000|2025-03-14 11:04:20|||||||||1
1741950270000|2025-03-14 11:04:30|||||||||3
1741950320000|2025-03-14 11:05:20|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|2
1741950420000|2025-03-14 11:07:00|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|2
1741950480000|2025-03-14 11:08:00|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|4
1741950490000|2025-03-14 11:08:10|||||||||3
1741950540000|2025-03-14 11:09:00|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|19
1741950550000|2025-03-14 11:09:10|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|0
1741950560000|2025-03-14 11:09:20|22.15|21.99|22.12|21.96|22.17|22.01|22.12|21.96|0
1741950570000|2025-03-14 11:09:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|0
1741950580000|2025-03-14 11:09:40|22.15|21.99|22.17|22.01|22.17|22.01|22.14|21.98|0
1741950590000|2025-03-14 11:09:50|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|0
1741950600000|2025-03-14 11:10:00|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|0
1741950620000|2025-03-14 11:10:20|||||||||1
1741950630000|2025-03-14 11:10:30|||||||||4
1741950660000|2025-03-14 11:11:00|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|1
1741950680000|2025-03-14 11:11:20|||||||||3
1741950700000|2025-03-14 11:11:40|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|3
1741951020000|2025-03-14 11:17:00|||||||||6
1741951040000|2025-03-14 11:17:20|||||||||1
1741951050000|2025-03-14 11:17:30|||||||||1
1741951060000|2025-03-14 11:17:40|||||||||1
1741951160000|2025-03-14 11:19:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741951170000|2025-03-14 11:19:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1741951190000|2025-03-14 11:19:50|||||||||1
1741951210000|2025-03-14 11:20:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1741951230000|2025-03-14 11:20:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1741951240000|2025-03-14 11:20:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741951270000|2025-03-14 11:21:10|||||||||5
1741951420000|2025-03-14 11:23:40|||||||||8
1741951450000|2025-03-14 11:24:10|||||||||63
1741951500000|2025-03-14 11:25:00|||||||||2
1741951520000|2025-03-14 11:25:20|||||||||4
1741951550000|2025-03-14 11:25:50|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|8
1741951570000|2025-03-14 11:26:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1741951640000|2025-03-14 11:27:20|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|0
1741951730000|2025-03-14 11:28:50|||||||||1
1741951760000|2025-03-14 11:29:20|||||||||10
1741951800000|2025-03-14 11:30:00|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|16
1741951810000|2025-03-14 11:30:10|||||||||11
1741951820000|2025-03-14 11:30:20|||||||||3
1741951860000|2025-03-14 11:31:00|||||||||11
1741951870000|2025-03-14 11:31:10|||||||||1
1741951880000|2025-03-14 11:31:20|||||||||4
1741951900000|2025-03-14 11:31:40|||||||||3
1741951980000|2025-03-14 11:33:00|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1741952050000|2025-03-14 11:34:10|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1741952060000|2025-03-14 11:34:20|22.16|22|22.12|21.96|22.17|22.01|22.12|21.96|6
1741952070000|2025-03-14 11:34:30|22.16|22|22.16|22|22.16|22|22.16|22|6
1741952080000|2025-03-14 11:34:40|22.14|21.98|22.16|22|22.16|22|22.14|21.98|3
1741952090000|2025-03-14 11:34:50|||||||||3
1741952140000|2025-03-14 11:35:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1741952160000|2025-03-14 11:36:00|22.16|22|22.16|22|22.17|22.01|22.16|22|0
1741952180000|2025-03-14 11:36:20|||||||||9
1741952240000|2025-03-14 11:37:20|||||||||12
1741952340000|2025-03-14 11:39:00|||||||||4
1741952360000|2025-03-14 11:39:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1741952370000|2025-03-14 11:39:30|22.16|22|22.16|22|22.16|22|22.16|22|0
1741952380000|2025-03-14 11:39:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|5
1741952410000|2025-03-14 11:40:10|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1741952420000|2025-03-14 11:40:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741952430000|2025-03-14 11:40:30|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|1
1741952450000|2025-03-14 11:40:50|||||||||10
1741952470000|2025-03-14 11:41:10|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|1
1741952480000|2025-03-14 11:41:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1741952490000|2025-03-14 11:41:30|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|0
1741952500000|2025-03-14 11:41:40|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|0
1741952510000|2025-03-14 11:41:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|5
1741952520000|2025-03-14 11:42:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|2
1741952530000|2025-03-14 11:42:10|||||||||1
1741952540000|2025-03-14 11:42:20|||||||||1
1741952560000|2025-03-14 11:42:40|||||||||1
1741952580000|2025-03-14 11:43:00|||||||||6
1741952590000|2025-03-14 11:43:10|||||||||1
1741952630000|2025-03-14 11:43:50|||||||||6
1741952650000|2025-03-14 11:44:10|||||||||3
1741952740000|2025-03-14 11:45:40|||||||||6
1741952770000|2025-03-14 11:46:10|||||||||1
1741952780000|2025-03-14 11:46:20|||||||||17
1741952800000|2025-03-14 11:46:40|||||||||3
1741952810000|2025-03-14 11:46:50|||||||||1
1741952860000|2025-03-14 11:47:40|||||||||5
1741952900000|2025-03-14 11:48:20|||||||||10
1741952910000|2025-03-14 11:48:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1741952970000|2025-03-14 11:49:30|||||||||8
1741952980000|2025-03-14 11:49:40|||||||||10
1741953000000|2025-03-14 11:50:00|||||||||1
1741953020000|2025-03-14 11:50:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1741953030000|2025-03-14 11:50:30|22.06|21.9|22.11|21.95|22.11|21.95|22.06|21.9|4
1741953060000|2025-03-14 11:51:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|13
1741953070000|2025-03-14 11:51:10|||||||||8
1741953080000|2025-03-14 11:51:20|||||||||17
1741953100000|2025-03-14 11:51:40|||||||||9
1741953180000|2025-03-14 11:53:00|||||||||5
1741953190000|2025-03-14 11:53:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|62
1741953230000|2025-03-14 11:53:50|||||||||15
1741953370000|2025-03-14 11:56:10|||||||||2
1741953380000|2025-03-14 11:56:20|||||||||2
1741953390000|2025-03-14 11:56:30|||||||||1
1741953500000|2025-03-14 11:58:20|||||||||2
1741953570000|2025-03-14 11:59:30|||||||||15
1741953580000|2025-03-14 11:59:40|||||||||5
1741953600000|2025-03-14 12:00:00|||||||||5
1741953610000|2025-03-14 12:00:10|||||||||5
1741953620000|2025-03-14 12:00:20|||||||||8
1741953650000|2025-03-14 12:00:50|||||||||5
1741953660000|2025-03-14 12:01:00|||||||||11
1741953670000|2025-03-14 12:01:10|||||||||1
1741953680000|2025-03-14 12:01:20|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|11
1741953690000|2025-03-14 12:01:30|||||||||6
1741953870000|2025-03-14 12:04:30|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|10
1741953880000|2025-03-14 12:04:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741953940000|2025-03-14 12:05:40|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|5
1741953960000|2025-03-14 12:06:00|||||||||5
1741953970000|2025-03-14 12:06:10|||||||||2
1741953990000|2025-03-14 12:06:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|20
1741954160000|2025-03-14 12:09:20|||||||||2
1741954180000|2025-03-14 12:09:40|||||||||10
1741954220000|2025-03-14 12:10:20|||||||||14
1741954240000|2025-03-14 12:10:40|||||||||13
1741954290000|2025-03-14 12:11:30|||||||||10
1741954470000|2025-03-14 12:14:30|||||||||2
1741954500000|2025-03-14 12:15:00|||||||||75
1741954690000|2025-03-14 12:18:10|||||||||1
1741954730000|2025-03-14 12:18:50|||||||||1
1741954790000|2025-03-14 12:19:50|||||||||1
1741954800000|2025-03-14 12:20:00|||||||||4
1741954810000|2025-03-14 12:20:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|18
1741954820000|2025-03-14 12:20:20|||||||||1
1741954840000|2025-03-14 12:20:40|||||||||3
1741954850000|2025-03-14 12:20:50|||||||||8
1741954860000|2025-03-14 12:21:00|||||||||13
1741955030000|2025-03-14 12:23:50|||||||||3
1741955100000|2025-03-14 12:25:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|3
1741955120000|2025-03-14 12:25:20|||||||||1
1741955130000|2025-03-14 12:25:30|||||||||1
1741955200000|2025-03-14 12:26:40|||||||||5
1741955260000|2025-03-14 12:27:40|||||||||17
1741955290000|2025-03-14 12:28:10|||||||||1
1741955350000|2025-03-14 12:29:10|||||||||4
1741955380000|2025-03-14 12:29:40|||||||||1
1741955390000|2025-03-14 12:29:50|||||||||19
1741955420000|2025-03-14 12:30:20|||||||||1
1741955470000|2025-03-14 12:31:10|||||||||1
1741955570000|2025-03-14 12:32:50|||||||||4
1741955590000|2025-03-14 12:33:10|||||||||56
1741955630000|2025-03-14 12:33:50|||||||||1
1741955680000|2025-03-14 12:34:40|||||||||1
1741955700000|2025-03-14 12:35:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|1
1741955710000|2025-03-14 12:35:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1741955720000|2025-03-14 12:35:20|22.08|21.92|22.06|21.9|22.11|21.95|22.06|21.9|6
1741955730000|2025-03-14 12:35:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1741955740000|2025-03-14 12:35:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741955750000|2025-03-14 12:35:50|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|0
1741955890000|2025-03-14 12:38:10|||||||||1
1741955960000|2025-03-14 12:39:20|||||||||7
1741955980000|2025-03-14 12:39:40|||||||||6
1741955990000|2025-03-14 12:39:50|||||||||1
1741956000000|2025-03-14 12:40:00|22.13|21.97|22.16|22|22.16|22|22.11|21.95|11
1741956010000|2025-03-14 12:40:10|||||||||1
1741956030000|2025-03-14 12:40:30|||||||||14
1741956120000|2025-03-14 12:42:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|18
1741956170000|2025-03-14 12:42:50|||||||||1
1741956180000|2025-03-14 12:43:00|22.13|21.97|22.16|22|22.16|22|22.13|21.97|7
1741956200000|2025-03-14 12:43:20|||||||||1
1741956310000|2025-03-14 12:45:10|||||||||1
1741956360000|2025-03-14 12:46:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1741956440000|2025-03-14 12:47:20|||||||||1
1741956460000|2025-03-14 12:47:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|46
1741956470000|2025-03-14 12:47:50|||||||||2
1741956490000|2025-03-14 12:48:10|||||||||1
1741956520000|2025-03-14 12:48:40|||||||||3
1741956550000|2025-03-14 12:49:10|||||||||19
1741956580000|2025-03-14 12:49:40|||||||||1
1741956700000|2025-03-14 12:51:40|||||||||4
1741956710000|2025-03-14 12:51:50|||||||||2
1741956720000|2025-03-14 12:52:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741956730000|2025-03-14 12:52:10|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|7
1741956740000|2025-03-14 12:52:20|22.06|21.9|22.11|21.95|22.11|21.95|22.06|21.9|5
1741956750000|2025-03-14 12:52:30|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|9
1741956760000|2025-03-14 12:52:40|22.06|21.9|22.11|21.95|22.11|21.95|22.06|21.9|9
1741956770000|2025-03-14 12:52:50|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|0
1741956790000|2025-03-14 12:53:10|22.06|21.9|22.06|21.9|22.08|21.92|22.06|21.9|3
1741956800000|2025-03-14 12:53:20|22.08|21.92|22.11|21.95|22.11|21.95|22.06|21.9|0
1741956810000|2025-03-14 12:53:30|||||||||7
1741956850000|2025-03-14 12:54:10|||||||||1
1741956980000|2025-03-14 12:56:20|||||||||20
1741957060000|2025-03-14 12:57:40|||||||||16
1741957070000|2025-03-14 12:57:50|||||||||5
1741957090000|2025-03-14 12:58:10|||||||||5
1741957130000|2025-03-14 12:58:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|2
1741957140000|2025-03-14 12:59:00|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1741957150000|2025-03-14 12:59:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|13
1741957170000|2025-03-14 12:59:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1741957210000|2025-03-14 13:00:10|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|23
1741957220000|2025-03-14 13:00:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741957270000|2025-03-14 13:01:10|||||||||10
1741957290000|2025-03-14 13:01:30|||||||||6
1741957300000|2025-03-14 13:01:40|||||||||1
1741957310000|2025-03-14 13:01:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|20
1741957320000|2025-03-14 13:02:00|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|5
1741957330000|2025-03-14 13:02:10|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|0
1741957340000|2025-03-14 13:02:20|22.1|21.94|22.1|21.94|22.1|21.94|22.08|21.92|0
1741957350000|2025-03-14 13:02:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741957360000|2025-03-14 13:02:40|||||||||1
1741957370000|2025-03-14 13:02:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741957380000|2025-03-14 13:03:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|7
1741957390000|2025-03-14 13:03:10|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1741957400000|2025-03-14 13:03:20|||||||||9
1741957410000|2025-03-14 13:03:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1741957420000|2025-03-14 13:03:40|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1741957440000|2025-03-14 13:04:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|53
1741957500000|2025-03-14 13:05:00|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|24
1741957510000|2025-03-14 13:05:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|14
1741957530000|2025-03-14 13:05:30|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|0
1741957540000|2025-03-14 13:05:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1741957610000|2025-03-14 13:06:50|||||||||1
1741957640000|2025-03-14 13:07:20|||||||||1
1741957680000|2025-03-14 13:08:00|||||||||1
1741957690000|2025-03-14 13:08:10|||||||||1
1741957700000|2025-03-14 13:08:20|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|9
1741957710000|2025-03-14 13:08:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|13
1741957730000|2025-03-14 13:08:50|||||||||9
1741957740000|2025-03-14 13:09:00|||||||||20
1741957760000|2025-03-14 13:09:20|||||||||1
1741957780000|2025-03-14 13:09:40|||||||||25
1741957790000|2025-03-14 13:09:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|14
1741957800000|2025-03-14 13:10:00|22.08|21.92|22.1|21.94|22.1|21.94|22.06|21.9|4
1741957810000|2025-03-14 13:10:10|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1741957820000|2025-03-14 13:10:20|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|1
1741957840000|2025-03-14 13:10:40|||||||||1
1741957850000|2025-03-14 13:10:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741957860000|2025-03-14 13:11:00|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|1
1741957910000|2025-03-14 13:11:50|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|0
1741957920000|2025-03-14 13:12:00|||||||||1
1741957970000|2025-03-14 13:12:50|||||||||14
1741957990000|2025-03-14 13:13:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1741958010000|2025-03-14 13:13:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|23
1741958020000|2025-03-14 13:13:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|73
1741958200000|2025-03-14 13:16:40|||||||||5
1741958240000|2025-03-14 13:17:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|12
1741958280000|2025-03-14 13:18:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|27
1741958300000|2025-03-14 13:18:20|||||||||2
1741958410000|2025-03-14 13:20:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|3
1741958460000|2025-03-14 13:21:00|||||||||1
1741958470000|2025-03-14 13:21:10|||||||||1
1741958520000|2025-03-14 13:22:00|||||||||19
1741958550000|2025-03-14 13:22:30|||||||||35
1741958720000|2025-03-14 13:25:20|||||||||1
1741958750000|2025-03-14 13:25:50|||||||||2
1741958760000|2025-03-14 13:26:00|||||||||25
1741958830000|2025-03-14 13:27:10|||||||||14
1741958880000|2025-03-14 13:28:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|43
1741958890000|2025-03-14 13:28:10|||||||||5
1741958900000|2025-03-14 13:28:20|||||||||1
1741958910000|2025-03-14 13:28:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|27
1741958980000|2025-03-14 13:29:40|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|31
1741959000000|2025-03-14 13:30:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|68
1741959010000|2025-03-14 13:30:10|||||||||4
1741959020000|2025-03-14 13:30:20|||||||||32
1741959030000|2025-03-14 13:30:30|||||||||7
1741959040000|2025-03-14 13:30:40|||||||||4
1741959050000|2025-03-14 13:30:50|||||||||4
1741959060000|2025-03-14 13:31:00|||||||||7
1741959070000|2025-03-14 13:31:10|||||||||10
1741959080000|2025-03-14 13:31:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|29
1741959090000|2025-03-14 13:31:30|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|38
1741959100000|2025-03-14 13:31:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|31
1741959110000|2025-03-14 13:31:50|||||||||2
1741959120000|2025-03-14 13:32:00|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|22
1741959130000|2025-03-14 13:32:10|22.04|21.88|22.05|21.89|22.07|21.91|22.04|21.88|11
1741959140000|2025-03-14 13:32:20|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|7
1741959150000|2025-03-14 13:32:30|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|22
1741959160000|2025-03-14 13:32:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|3
1741959170000|2025-03-14 13:32:50|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|21
1741959180000|2025-03-14 13:33:00|||||||||63
1741959200000|2025-03-14 13:33:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1741959210000|2025-03-14 13:33:30|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|4
1741959220000|2025-03-14 13:33:40|22.09|21.93|22.04|21.88|22.09|21.93|21.99|21.83|163
1741959230000|2025-03-14 13:33:50|22.05|21.89|22.05|21.89|22.09|21.93|22.04|21.88|118
1741959240000|2025-03-14 13:34:00|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|34
1741959250000|2025-03-14 13:34:10|||||||||4
1741959260000|2025-03-14 13:34:20|||||||||43
1741959270000|2025-03-14 13:34:30|||||||||8
1741959280000|2025-03-14 13:34:40|22.05|21.89|22.05|21.89|22.09|21.93|22.04|21.88|100
1741959290000|2025-03-14 13:34:50|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|13
1741959300000|2025-03-14 13:35:00|||||||||46
1741959310000|2025-03-14 13:35:10|||||||||95
1741959320000|2025-03-14 13:35:20|||||||||29
1741959330000|2025-03-14 13:35:30|||||||||4
1741959340000|2025-03-14 13:35:40|21.99|21.83|21.99|21.83|22.04|21.88|21.99|21.83|64
1741959350000|2025-03-14 13:35:50|||||||||42
1741959360000|2025-03-14 13:36:00|21.96|21.8|21.98|21.82|21.99|21.83|21.96|21.8|14
1741959370000|2025-03-14 13:36:10|21.96|21.8|21.94|21.78|21.98|21.82|21.94|21.78|42
1741959380000|2025-03-14 13:36:20|||||||||36
1741959390000|2025-03-14 13:36:30|||||||||32
1741959400000|2025-03-14 13:36:40|||||||||3
1741959410000|2025-03-14 13:36:50|||||||||1
1741959420000|2025-03-14 13:37:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|3
1741959430000|2025-03-14 13:37:10|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1741959440000|2025-03-14 13:37:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|51
1741959450000|2025-03-14 13:37:30|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|36
1741959460000|2025-03-14 13:37:40|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|72
1741959470000|2025-03-14 13:37:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|38
1741959480000|2025-03-14 13:38:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|1
1741959490000|2025-03-14 13:38:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|23
1741959500000|2025-03-14 13:38:20|||||||||11
1741959510000|2025-03-14 13:38:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|17
1741959520000|2025-03-14 13:38:40|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|44
1741959530000|2025-03-14 13:38:50|||||||||2
1741959540000|2025-03-14 13:39:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|20
1741959550000|2025-03-14 13:39:10|||||||||12
1741959560000|2025-03-14 13:39:20|||||||||19
1741959570000|2025-03-14 13:39:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|33
1741959580000|2025-03-14 13:39:40|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|33
1741959590000|2025-03-14 13:39:50|||||||||19
1741959600000|2025-03-14 13:40:00|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|32
1741959610000|2025-03-14 13:40:10|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|61
1741959630000|2025-03-14 13:40:30|||||||||15
1741959640000|2025-03-14 13:40:40|||||||||4
1741959650000|2025-03-14 13:40:50|||||||||23
1741959660000|2025-03-14 13:41:00|||||||||1
1741959670000|2025-03-14 13:41:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|32
1741959680000|2025-03-14 13:41:20|||||||||18
1741959690000|2025-03-14 13:41:30|||||||||19
1741959700000|2025-03-14 13:41:40|||||||||27
1741959710000|2025-03-14 13:41:50|||||||||27
1741959720000|2025-03-14 13:42:00|||||||||2
1741959730000|2025-03-14 13:42:10|||||||||3
1741959740000|2025-03-14 13:42:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|175
1741959750000|2025-03-14 13:42:30|||||||||119
1741959760000|2025-03-14 13:42:40|||||||||2
1741959770000|2025-03-14 13:42:50|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|39
1741959780000|2025-03-14 13:43:00|||||||||20
1741959790000|2025-03-14 13:43:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|210
1741959800000|2025-03-14 13:43:20|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|39
1741959810000|2025-03-14 13:43:30|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|19
1741959820000|2025-03-14 13:43:40|||||||||88
1741959830000|2025-03-14 13:43:50|||||||||5
1741959840000|2025-03-14 13:44:00|||||||||1
1741959850000|2025-03-14 13:44:10|||||||||27
1741959860000|2025-03-14 13:44:20|||||||||21
1741959870000|2025-03-14 13:44:30|||||||||1
1741959880000|2025-03-14 13:44:40|||||||||15
1741959890000|2025-03-14 13:44:50|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|22
1741959900000|2025-03-14 13:45:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1741959910000|2025-03-14 13:45:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|27
1741959920000|2025-03-14 13:45:20|||||||||8
1741959930000|2025-03-14 13:45:30|||||||||41
1741959940000|2025-03-14 13:45:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|32
1741959950000|2025-03-14 13:45:50|||||||||18
1741959960000|2025-03-14 13:46:00|||||||||11
1741959970000|2025-03-14 13:46:10|||||||||58
1741959980000|2025-03-14 13:46:20|||||||||60
1741959990000|2025-03-14 13:46:30|||||||||73
1741960000000|2025-03-14 13:46:40|||||||||21
1741960010000|2025-03-14 13:46:50|||||||||18
1741960020000|2025-03-14 13:47:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|48
1741960030000|2025-03-14 13:47:10|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|16
1741960040000|2025-03-14 13:47:20|21.89|21.73|21.91|21.75|21.91|21.75|21.87|21.71|10
1741960050000|2025-03-14 13:47:30|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|18
1741960060000|2025-03-14 13:47:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|26
1741960070000|2025-03-14 13:47:50|||||||||2
1741960080000|2025-03-14 13:48:00|||||||||25
1741960090000|2025-03-14 13:48:10|||||||||1
1741960100000|2025-03-14 13:48:20|||||||||1
1741960110000|2025-03-14 13:48:30|||||||||80
1741960120000|2025-03-14 13:48:40|||||||||9
1741960130000|2025-03-14 13:48:50|||||||||7
1741960140000|2025-03-14 13:49:00|||||||||20
1741960150000|2025-03-14 13:49:10|||||||||66
1741960170000|2025-03-14 13:49:30|||||||||13
1741960180000|2025-03-14 13:49:40|||||||||34
1741960190000|2025-03-14 13:49:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|47
1741960200000|2025-03-14 13:50:00|||||||||15
1741960210000|2025-03-14 13:50:10|||||||||99
1741960220000|2025-03-14 13:50:20|||||||||28
1741960230000|2025-03-14 13:50:30|||||||||62
1741960240000|2025-03-14 13:50:40|||||||||12
1741960250000|2025-03-14 13:50:50|||||||||114
1741960260000|2025-03-14 13:51:00|||||||||8
1741960270000|2025-03-14 13:51:10|||||||||6
1741960280000|2025-03-14 13:51:20|||||||||1
1741960290000|2025-03-14 13:51:30|||||||||3
1741960300000|2025-03-14 13:51:40|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|52
1741960310000|2025-03-14 13:51:50|21.86|21.7|21.86|21.7|21.9|21.74|21.86|21.7|65
1741960320000|2025-03-14 13:52:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|28
1741960330000|2025-03-14 13:52:10|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|52
1741960340000|2025-03-14 13:52:20|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|55
1741960350000|2025-03-14 13:52:30|||||||||54
1741960360000|2025-03-14 13:52:40|||||||||2
1741960370000|2025-03-14 13:52:50|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|348
1741960380000|2025-03-14 13:53:00|||||||||314
1741960390000|2025-03-14 13:53:10|||||||||238
1741960400000|2025-03-14 13:53:20|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|15
1741960410000|2025-03-14 13:53:30|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|54
1741960420000|2025-03-14 13:53:40|21.89|21.73|21.91|21.75|21.91|21.75|21.86|21.7|15
1741960430000|2025-03-14 13:53:50|21.89|21.73|21.86|21.7|21.91|21.75|21.86|21.7|14
1741960440000|2025-03-14 13:54:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|13
1741960460000|2025-03-14 13:54:20|||||||||4
1741960470000|2025-03-14 13:54:30|||||||||6
1741960480000|2025-03-14 13:54:40|||||||||9
1741960490000|2025-03-14 13:54:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1741960500000|2025-03-14 13:55:00|||||||||37
1741960510000|2025-03-14 13:55:10|||||||||2
1741960520000|2025-03-14 13:55:20|||||||||9
1741960530000|2025-03-14 13:55:30|||||||||15
1741960540000|2025-03-14 13:55:40|||||||||5
1741960560000|2025-03-14 13:56:00|||||||||32
1741960570000|2025-03-14 13:56:10|||||||||2
1741960580000|2025-03-14 13:56:20|||||||||13
1741960590000|2025-03-14 13:56:30|||||||||2
1741960600000|2025-03-14 13:56:40|||||||||3
1741960610000|2025-03-14 13:56:50|||||||||1
1741960620000|2025-03-14 13:57:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|120
1741960630000|2025-03-14 13:57:10|||||||||175
1741960640000|2025-03-14 13:57:20|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|123
1741960650000|2025-03-14 13:57:30|||||||||3
1741960660000|2025-03-14 13:57:40|||||||||28
1741960670000|2025-03-14 13:57:50|||||||||11
1741960680000|2025-03-14 13:58:00|||||||||4
1741960690000|2025-03-14 13:58:10|||||||||31
1741960700000|2025-03-14 13:58:20|||||||||3
1741960710000|2025-03-14 13:58:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|23
1741960720000|2025-03-14 13:58:40|||||||||12
1741960730000|2025-03-14 13:58:50|||||||||4
1741960740000|2025-03-14 13:59:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|15
1741960750000|2025-03-14 13:59:10|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|80
1741960760000|2025-03-14 13:59:20|||||||||19
1741960770000|2025-03-14 13:59:30|||||||||5
1741960780000|2025-03-14 13:59:40|||||||||16
1741960790000|2025-03-14 13:59:50|||||||||21
1741960800000|2025-03-14 14:00:00|22.06|21.9|22.16|22|22.21|22.05|22.04|21.88|996
1741960810000|2025-03-14 14:00:10|22.17|22.01|22.11|21.95|22.17|22.01|22.07|21.91|292
1741960820000|2025-03-14 14:00:20|22.07|21.91|22.11|21.95|22.12|21.96|22.01|21.85|533
1741960830000|2025-03-14 14:00:30|22.09|21.93|22.17|22.01|22.17|22.01|22.06|21.9|35
1741960840000|2025-03-14 14:00:40|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|112
1741960850000|2025-03-14 14:00:50|22.12|21.96|22.12|21.96|22.17|22.01|22.12|21.96|88
1741960860000|2025-03-14 14:01:00|||||||||18
1741960870000|2025-03-14 14:01:10|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|53
1741960880000|2025-03-14 14:01:20|22.06|21.9|22.07|21.91|22.07|21.91|22.02|21.86|46
1741960890000|2025-03-14 14:01:30|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|117
1741960900000|2025-03-14 14:01:40|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|33
1741960910000|2025-03-14 14:01:50|22.02|21.86|22.07|21.91|22.09|21.93|22.02|21.86|72
1741960920000|2025-03-14 14:02:00|22.12|21.96|22.12|21.96|22.12|21.96|22.09|21.93|43
1741960930000|2025-03-14 14:02:10|22.09|21.93|22.17|22.01|22.17|22.01|22.07|21.91|126
1741960940000|2025-03-14 14:02:20|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|18
1741960950000|2025-03-14 14:02:30|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|73
1741960960000|2025-03-14 14:02:40|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|50
1741960970000|2025-03-14 14:02:50|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|132
1741960980000|2025-03-14 14:03:00|22.02|21.86|22.02|21.86|22.07|21.91|22.02|21.86|108
1741960990000|2025-03-14 14:03:10|||||||||20
1741961000000|2025-03-14 14:03:20|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|41
1741961010000|2025-03-14 14:03:30|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|27
1741961020000|2025-03-14 14:03:40|||||||||20
1741961030000|2025-03-14 14:03:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|108
1741961040000|2025-03-14 14:04:00|||||||||23
1741961050000|2025-03-14 14:04:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|27
1741961060000|2025-03-14 14:04:20|||||||||19
1741961070000|2025-03-14 14:04:30|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|28
1741961080000|2025-03-14 14:04:40|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|17
1741961090000|2025-03-14 14:04:50|||||||||97
1741961100000|2025-03-14 14:05:00|21.99|21.83|21.97|21.81|22.02|21.86|21.97|21.81|33
1741961110000|2025-03-14 14:05:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|50
1741961120000|2025-03-14 14:05:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|20
1741961130000|2025-03-14 14:05:30|||||||||19
1741961140000|2025-03-14 14:05:40|||||||||119
1741961150000|2025-03-14 14:05:50|||||||||20
1741961160000|2025-03-14 14:06:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|116
1741961170000|2025-03-14 14:06:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|21
1741961180000|2025-03-14 14:06:20|21.91|21.75|21.91|21.75|21.91|21.75|21.87|21.71|18
1741961190000|2025-03-14 14:06:30|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|53
1741961200000|2025-03-14 14:06:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|36
1741961210000|2025-03-14 14:06:50|||||||||48
1741961220000|2025-03-14 14:07:00|21.96|21.8|21.96|21.8|21.97|21.81|21.92|21.76|78
1741961230000|2025-03-14 14:07:10|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|28
1741961240000|2025-03-14 14:07:20|||||||||20
1741961250000|2025-03-14 14:07:30|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|42
1741961260000|2025-03-14 14:07:40|21.96|21.8|21.97|21.81|21.97|21.81|21.92|21.76|52
1741961270000|2025-03-14 14:07:50|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|24
1741961280000|2025-03-14 14:08:00|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|28
1741961290000|2025-03-14 14:08:10|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|37
1741961300000|2025-03-14 14:08:20|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|72
1741961310000|2025-03-14 14:08:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|22
1741961320000|2025-03-14 14:08:40|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|30
1741961330000|2025-03-14 14:08:50|||||||||24
1741961340000|2025-03-14 14:09:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|19
1741961350000|2025-03-14 14:09:10|||||||||12
1741961360000|2025-03-14 14:09:20|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|22
1741961370000|2025-03-14 14:09:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|15
1741961380000|2025-03-14 14:09:40|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|19
1741961390000|2025-03-14 14:09:50|||||||||21
1741961400000|2025-03-14 14:10:00|22.01|21.85|22.01|21.85|22.01|21.85|21.97|21.81|78
1741961410000|2025-03-14 14:10:10|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|29
1741961420000|2025-03-14 14:10:20|||||||||21
1741961430000|2025-03-14 14:10:30|||||||||19
1741961440000|2025-03-14 14:10:40|||||||||46
1741961450000|2025-03-14 14:10:50|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|57
1741961460000|2025-03-14 14:11:00|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|125
1741961470000|2025-03-14 14:11:10|||||||||8
1741961480000|2025-03-14 14:11:20|||||||||11
1741961490000|2025-03-14 14:11:30|||||||||18
1741961500000|2025-03-14 14:11:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|11
1741961510000|2025-03-14 14:11:50|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|73
1741961520000|2025-03-14 14:12:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|21
1741961530000|2025-03-14 14:12:10|||||||||15
1741961540000|2025-03-14 14:12:20|||||||||12
1741961550000|2025-03-14 14:12:30|||||||||5
1741961560000|2025-03-14 14:12:40|||||||||7
1741961570000|2025-03-14 14:12:50|||||||||8
1741961580000|2025-03-14 14:13:00|22.03|21.87|22.07|21.91|22.07|21.91|22.02|21.86|101
1741961590000|2025-03-14 14:13:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|50
1741961600000|2025-03-14 14:13:20|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|11
1741961610000|2025-03-14 14:13:30|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|28
1741961620000|2025-03-14 14:13:40|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|50
1741961630000|2025-03-14 14:13:50|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|11
1741961640000|2025-03-14 14:14:00|||||||||14
1741961650000|2025-03-14 14:14:10|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|41
1741961660000|2025-03-14 14:14:20|22.05|21.89|22.07|21.91|22.08|21.92|22.02|21.86|23
1741961670000|2025-03-14 14:14:30|22.02|21.86|22.02|21.86|22.07|21.91|22.02|21.86|67
1741961680000|2025-03-14 14:14:40|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|24
1741961690000|2025-03-14 14:14:50|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|30
1741961700000|2025-03-14 14:15:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|18
1741961710000|2025-03-14 14:15:10|||||||||22
1741961720000|2025-03-14 14:15:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|46
1741961730000|2025-03-14 14:15:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|17
1741961740000|2025-03-14 14:15:40|||||||||18
1741961750000|2025-03-14 14:15:50|||||||||18
1741961760000|2025-03-14 14:16:00|||||||||7
1741961770000|2025-03-14 14:16:10|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|34
1741961780000|2025-03-14 14:16:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|45
1741961790000|2025-03-14 14:16:30|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|48
1741961800000|2025-03-14 14:16:40|||||||||18
1741961810000|2025-03-14 14:16:50|||||||||106
1741961820000|2025-03-14 14:17:00|||||||||22
1741961830000|2025-03-14 14:17:10|||||||||24
1741961840000|2025-03-14 14:17:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|147
1741961850000|2025-03-14 14:17:30|21.99|21.83|22.02|21.86|22.02|21.86|21.97|21.81|22
1741961860000|2025-03-14 14:17:40|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|15
1741961870000|2025-03-14 14:17:50|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|40
1741961880000|2025-03-14 14:18:00|||||||||27
1741961890000|2025-03-14 14:18:10|||||||||12
1741961900000|2025-03-14 14:18:20|||||||||16
1741961910000|2025-03-14 14:18:30|||||||||13
1741961920000|2025-03-14 14:18:40|||||||||18
1741961930000|2025-03-14 14:18:50|||||||||23
1741961940000|2025-03-14 14:19:00|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|46
1741961950000|2025-03-14 14:19:10|||||||||17
1741961960000|2025-03-14 14:19:20|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|12
1741961970000|2025-03-14 14:19:30|||||||||4
1741961980000|2025-03-14 14:19:40|21.96|21.8|21.97|21.81|21.97|21.81|21.92|21.76|32
1741961990000|2025-03-14 14:19:50|21.96|21.8|21.92|21.76|21.97|21.81|21.92|21.76|24
1741962000000|2025-03-14 14:20:00|21.97|21.81|21.97|21.81|21.97|21.81|21.94|21.78|25
1741962010000|2025-03-14 14:20:10|||||||||19
1741962020000|2025-03-14 14:20:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|65
1741962030000|2025-03-14 14:20:30|||||||||12
1741962040000|2025-03-14 14:20:40|||||||||20
1741962050000|2025-03-14 14:20:50|||||||||67
1741962060000|2025-03-14 14:21:00|||||||||27
1741962070000|2025-03-14 14:21:10|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|27
1741962080000|2025-03-14 14:21:20|||||||||11
1741962090000|2025-03-14 14:21:30|||||||||16
1741962100000|2025-03-14 14:21:40|||||||||16
1741962110000|2025-03-14 14:21:50|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|164
1741962120000|2025-03-14 14:22:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|47
1741962130000|2025-03-14 14:22:10|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|20
1741962140000|2025-03-14 14:22:20|21.97|21.81|22.02|21.86|22.02|21.86|21.96|21.8|28
1741962150000|2025-03-14 14:22:30|22.01|21.85|22.01|21.85|22.02|21.86|21.97|21.81|36
1741962160000|2025-03-14 14:22:40|22.02|21.86|22.01|21.85|22.02|21.86|21.99|21.83|14
1741962170000|2025-03-14 14:22:50|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|38
1741962180000|2025-03-14 14:23:00|||||||||14
1741962190000|2025-03-14 14:23:10|||||||||15
1741962200000|2025-03-14 14:23:20|||||||||40
1741962210000|2025-03-14 14:23:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|95
1741962220000|2025-03-14 14:23:40|||||||||26
1741962230000|2025-03-14 14:23:50|||||||||18
1741962240000|2025-03-14 14:24:00|||||||||33
1741962250000|2025-03-14 14:24:10|||||||||25
1741962260000|2025-03-14 14:24:20|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|40
1741962270000|2025-03-14 14:24:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|28
1741962280000|2025-03-14 14:24:40|||||||||12
1741962290000|2025-03-14 14:24:50|||||||||32
1741962300000|2025-03-14 14:25:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|91
1741962310000|2025-03-14 14:25:10|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|22
1741962320000|2025-03-14 14:25:20|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|19
1741962330000|2025-03-14 14:25:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|29
1741962340000|2025-03-14 14:25:40|||||||||36
1741962350000|2025-03-14 14:25:50|||||||||69
1741962360000|2025-03-14 14:26:00|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|56
1741962370000|2025-03-14 14:26:10|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|20
1741962380000|2025-03-14 14:26:20|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|15
1741962390000|2025-03-14 14:26:30|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|20
1741962400000|2025-03-14 14:26:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|27
1741962410000|2025-03-14 14:26:50|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|39
1741962420000|2025-03-14 14:27:00|||||||||21
1741962430000|2025-03-14 14:27:10|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|99
1741962440000|2025-03-14 14:27:20|||||||||20
1741962450000|2025-03-14 14:27:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|20
1741962460000|2025-03-14 14:27:40|||||||||19
1741962470000|2025-03-14 14:27:50|||||||||17
1741962480000|2025-03-14 14:28:00|||||||||29
1741962490000|2025-03-14 14:28:10|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|24
1741962500000|2025-03-14 14:28:20|||||||||11
1741962510000|2025-03-14 14:28:30|||||||||18
1741962520000|2025-03-14 14:28:40|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|37
1741962530000|2025-03-14 14:28:50|||||||||19
1741962540000|2025-03-14 14:29:00|||||||||31
1741962550000|2025-03-14 14:29:10|||||||||12
1741962560000|2025-03-14 14:29:20|||||||||23
1741962570000|2025-03-14 14:29:30|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|65
1741962580000|2025-03-14 14:29:40|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|35
1741962590000|2025-03-14 14:29:50|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|31
1741962600000|2025-03-14 14:30:00|||||||||12
1741962610000|2025-03-14 14:30:10|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|39
1741962620000|2025-03-14 14:30:20|||||||||6
1741962630000|2025-03-14 14:30:30|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|5
1741962640000|2025-03-14 14:30:40|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|54
1741962650000|2025-03-14 14:30:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1741962660000|2025-03-14 14:31:00|21.81|21.65|21.81|21.65|21.85|21.69|21.81|21.65|93
1741962670000|2025-03-14 14:31:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|18
1741962680000|2025-03-14 14:31:20|21.81|21.65|21.83|21.67|21.85|21.69|21.81|21.65|42
1741962690000|2025-03-14 14:31:30|21.81|21.65|21.81|21.65|21.85|21.69|21.81|21.65|6
1741962700000|2025-03-14 14:31:40|21.85|21.69|21.81|21.65|21.85|21.69|21.8|21.64|55
1741962710000|2025-03-14 14:31:50|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|19
1741962720000|2025-03-14 14:32:00|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|70
1741962730000|2025-03-14 14:32:10|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|21
1741962740000|2025-03-14 14:32:20|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|12
1741962760000|2025-03-14 14:32:40|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|24
1741962770000|2025-03-14 14:32:50|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|3
1741962780000|2025-03-14 14:33:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|8
1741962790000|2025-03-14 14:33:10|||||||||11
1741962800000|2025-03-14 14:33:20|||||||||2
1741962810000|2025-03-14 14:33:30|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|73
1741962820000|2025-03-14 14:33:40|||||||||8
1741962830000|2025-03-14 14:33:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|55
1741962840000|2025-03-14 14:34:00|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|17
1741962850000|2025-03-14 14:34:10|||||||||12
1741962860000|2025-03-14 14:34:20|||||||||2
1741962870000|2025-03-14 14:34:30|||||||||3
1741962890000|2025-03-14 14:34:50|||||||||2
1741962900000|2025-03-14 14:35:00|||||||||12
1741962910000|2025-03-14 14:35:10|||||||||3
1741962920000|2025-03-14 14:35:20|||||||||8
1741962930000|2025-03-14 14:35:30|||||||||4
1741962940000|2025-03-14 14:35:40|||||||||1
1741962950000|2025-03-14 14:35:50|21.86|21.7|21.85|21.69|21.9|21.74|21.85|21.69|152
1741962960000|2025-03-14 14:36:00|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|15
1741962970000|2025-03-14 14:36:10|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|15
1741962980000|2025-03-14 14:36:20|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|28
1741962990000|2025-03-14 14:36:30|||||||||19
1741963000000|2025-03-14 14:36:40|||||||||2
1741963010000|2025-03-14 14:36:50|||||||||12
1741963020000|2025-03-14 14:37:00|||||||||1
1741963030000|2025-03-14 14:37:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|33
1741963040000|2025-03-14 14:37:20|||||||||25
1741963050000|2025-03-14 14:37:30|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|131
1741963060000|2025-03-14 14:37:40|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|15
1741963070000|2025-03-14 14:37:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|13
1741963090000|2025-03-14 14:38:10|||||||||7
1741963100000|2025-03-14 14:38:20|||||||||1
1741963110000|2025-03-14 14:38:30|||||||||8
1741963120000|2025-03-14 14:38:40|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|77
1741963130000|2025-03-14 14:38:50|||||||||34
1741963140000|2025-03-14 14:39:00|21.77|21.61|21.75|21.59|21.79|21.63|21.75|21.59|60
1741963150000|2025-03-14 14:39:10|||||||||12
1741963160000|2025-03-14 14:39:20|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|20
1741963170000|2025-03-14 14:39:30|||||||||17
1741963180000|2025-03-14 14:39:40|||||||||27
1741963190000|2025-03-14 14:39:50|||||||||275
1741963200000|2025-03-14 14:40:00|||||||||45
1741963210000|2025-03-14 14:40:10|||||||||32
1741963220000|2025-03-14 14:40:20|||||||||29
1741963230000|2025-03-14 14:40:30|||||||||47
1741963240000|2025-03-14 14:40:40|||||||||3
1741963250000|2025-03-14 14:40:50|||||||||9
1741963260000|2025-03-14 14:41:00|||||||||8
1741963270000|2025-03-14 14:41:10|||||||||8
1741963280000|2025-03-14 14:41:20|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|226
1741963290000|2025-03-14 14:41:30|||||||||9
1741963300000|2025-03-14 14:41:40|||||||||26
1741963310000|2025-03-14 14:41:50|||||||||25
1741963320000|2025-03-14 14:42:00|||||||||2
1741963330000|2025-03-14 14:42:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|116
1741963340000|2025-03-14 14:42:20|21.78|21.62|21.78|21.62|21.79|21.63|21.74|21.58|26
1741963350000|2025-03-14 14:42:30|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|20
1741963360000|2025-03-14 14:42:40|||||||||2
1741963370000|2025-03-14 14:42:50|||||||||10
1741963380000|2025-03-14 14:43:00|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|4
1741963390000|2025-03-14 14:43:10|||||||||11
1741963400000|2025-03-14 14:43:20|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|12
1741963410000|2025-03-14 14:43:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|15
1741963420000|2025-03-14 14:43:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|23
1741963430000|2025-03-14 14:43:50|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|13
1741963440000|2025-03-14 14:44:00|21.78|21.62|21.74|21.58|21.78|21.62|21.74|21.58|179
1741963450000|2025-03-14 14:44:10|||||||||15
1741963460000|2025-03-14 14:44:20|||||||||2
1741963470000|2025-03-14 14:44:30|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|1
1741963480000|2025-03-14 14:44:40|||||||||3
1741963490000|2025-03-14 14:44:50|||||||||3
1741963500000|2025-03-14 14:45:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|86
1741963510000|2025-03-14 14:45:10|||||||||4
1741963520000|2025-03-14 14:45:20|||||||||2
1741963530000|2025-03-14 14:45:30|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|16
1741963540000|2025-03-14 14:45:40|||||||||20
1741963550000|2025-03-14 14:45:50|||||||||27
1741963560000|2025-03-14 14:46:00|||||||||12
1741963570000|2025-03-14 14:46:10|||||||||6
1741963580000|2025-03-14 14:46:20|||||||||3
1741963590000|2025-03-14 14:46:30|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|101
1741963600000|2025-03-14 14:46:40|||||||||23
1741963610000|2025-03-14 14:46:50|||||||||6
1741963620000|2025-03-14 14:47:00|21.7|21.54|21.68|21.52|21.73|21.57|21.68|21.52|51
1741963630000|2025-03-14 14:47:10|||||||||19
1741963640000|2025-03-14 14:47:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|12
1741963650000|2025-03-14 14:47:30|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|50
1741963660000|2025-03-14 14:47:40|||||||||6
1741963670000|2025-03-14 14:47:50|||||||||12
1741963680000|2025-03-14 14:48:00|||||||||6
1741963690000|2025-03-14 14:48:10|||||||||19
1741963700000|2025-03-14 14:48:20|||||||||51
1741963710000|2025-03-14 14:48:30|||||||||129
1741963720000|2025-03-14 14:48:40|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|52
1741963730000|2025-03-14 14:48:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|34
1741963740000|2025-03-14 14:49:00|||||||||11
1741963750000|2025-03-14 14:49:10|||||||||2
1741963760000|2025-03-14 14:49:20|||||||||5
1741963770000|2025-03-14 14:49:30|||||||||18
1741963780000|2025-03-14 14:49:40|||||||||19
1741963790000|2025-03-14 14:49:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|18
1741963800000|2025-03-14 14:50:00|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|22
1741963810000|2025-03-14 14:50:10|||||||||13
1741963820000|2025-03-14 14:50:20|||||||||6
1741963830000|2025-03-14 14:50:30|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|9
1741963840000|2025-03-14 14:50:40|||||||||128
1741963850000|2025-03-14 14:50:50|||||||||8
1741963860000|2025-03-14 14:51:00|||||||||50
1741963870000|2025-03-14 14:51:10|||||||||20
1741963880000|2025-03-14 14:51:20|||||||||2
1741963890000|2025-03-14 14:51:30|||||||||24
1741963900000|2025-03-14 14:51:40|||||||||6
1741963910000|2025-03-14 14:51:50|||||||||40
1741963920000|2025-03-14 14:52:00|||||||||7
1741963930000|2025-03-14 14:52:10|||||||||2
1741963940000|2025-03-14 14:52:20|||||||||24
1741963950000|2025-03-14 14:52:30|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|14
1741963960000|2025-03-14 14:52:40|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|6
1741963970000|2025-03-14 14:52:50|21.67|21.51|21.67|21.51|21.68|21.52|21.67|21.51|55
1741963980000|2025-03-14 14:53:00|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|42
1741963990000|2025-03-14 14:53:10|||||||||3
1741964000000|2025-03-14 14:53:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|17
1741964010000|2025-03-14 14:53:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|4
1741964020000|2025-03-14 14:53:40|||||||||7
1741964030000|2025-03-14 14:53:50|21.72|21.56|21.68|21.52|21.73|21.57|21.68|21.52|137
1741964040000|2025-03-14 14:54:00|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|11
1741964050000|2025-03-14 14:54:10|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|3
1741964060000|2025-03-14 14:54:20|||||||||45
1741964070000|2025-03-14 14:54:30|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|103
1741964080000|2025-03-14 14:54:40|||||||||2
1741964090000|2025-03-14 14:54:50|||||||||6
1741964100000|2025-03-14 14:55:00|||||||||9
1741964110000|2025-03-14 14:55:10|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|21
1741964120000|2025-03-14 14:55:20|||||||||8
1741964130000|2025-03-14 14:55:30|||||||||4
1741964140000|2025-03-14 14:55:40|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|37
1741964150000|2025-03-14 14:55:50|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|8
1741964160000|2025-03-14 14:56:00|||||||||8
1741964170000|2025-03-14 14:56:10|||||||||17
1741964180000|2025-03-14 14:56:20|||||||||8
1741964190000|2025-03-14 14:56:30|||||||||20
1741964200000|2025-03-14 14:56:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|54
1741964210000|2025-03-14 14:56:50|||||||||11
1741964220000|2025-03-14 14:57:00|||||||||5
1741964230000|2025-03-14 14:57:10|||||||||4
1741964240000|2025-03-14 14:57:20|||||||||5
1741964250000|2025-03-14 14:57:30|||||||||5
1741964260000|2025-03-14 14:57:40|||||||||7
1741964270000|2025-03-14 14:57:50|||||||||27
1741964280000|2025-03-14 14:58:00|||||||||14
1741964290000|2025-03-14 14:58:10|||||||||6
1741964300000|2025-03-14 14:58:20|||||||||31
1741964310000|2025-03-14 14:58:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|21
1741964320000|2025-03-14 14:58:40|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|25
1741964330000|2025-03-14 14:58:50|21.7|21.54|21.68|21.52|21.73|21.57|21.68|21.52|19
1741964340000|2025-03-14 14:59:00|||||||||24
1741964350000|2025-03-14 14:59:10|||||||||15
1741964360000|2025-03-14 14:59:20|||||||||2
1741964370000|2025-03-14 14:59:30|||||||||35
1741964380000|2025-03-14 14:59:40|||||||||5
1741964390000|2025-03-14 14:59:50|||||||||22
1741964400000|2025-03-14 15:00:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|150
1741964410000|2025-03-14 15:00:10|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|35
1741964420000|2025-03-14 15:00:20|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|53
1741964430000|2025-03-14 15:00:30|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|36
1741964440000|2025-03-14 15:00:40|||||||||11
1741964450000|2025-03-14 15:00:50|||||||||9
1741964460000|2025-03-14 15:01:00|||||||||15
1741964470000|2025-03-14 15:01:10|||||||||35
1741964480000|2025-03-14 15:01:20|||||||||59
1741964490000|2025-03-14 15:01:30|||||||||9
1741964500000|2025-03-14 15:01:40|||||||||28
1741964510000|2025-03-14 15:01:50|||||||||40
1741964520000|2025-03-14 15:02:00|||||||||23
1741964530000|2025-03-14 15:02:10|||||||||11
1741964540000|2025-03-14 15:02:20|||||||||37
1741964550000|2025-03-14 15:02:30|||||||||22
1741964560000|2025-03-14 15:02:40|||||||||4
1741964570000|2025-03-14 15:02:50|||||||||10
1741964580000|2025-03-14 15:03:00|||||||||9
1741964590000|2025-03-14 15:03:10|||||||||15
1741964600000|2025-03-14 15:03:20|||||||||2
1741964610000|2025-03-14 15:03:30|||||||||6
1741964620000|2025-03-14 15:03:40|||||||||4
1741964630000|2025-03-14 15:03:50|||||||||15
1741964640000|2025-03-14 15:04:00|||||||||10
1741964650000|2025-03-14 15:04:10|||||||||17
1741964660000|2025-03-14 15:04:20|||||||||2
1741964670000|2025-03-14 15:04:30|||||||||19
1741964680000|2025-03-14 15:04:40|||||||||6
1741964690000|2025-03-14 15:04:50|||||||||11
1741964700000|2025-03-14 15:05:00|||||||||37
1741964710000|2025-03-14 15:05:10|||||||||24
1741964720000|2025-03-14 15:05:20|||||||||7
1741964730000|2025-03-14 15:05:30|||||||||19
1741964740000|2025-03-14 15:05:40|||||||||13
1741964750000|2025-03-14 15:05:50|||||||||65
1741964760000|2025-03-14 15:06:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|152
1741964770000|2025-03-14 15:06:10|21.65|21.49|21.68|21.52|21.68|21.52|21.63|21.47|16
1741964780000|2025-03-14 15:06:20|||||||||3
1741964790000|2025-03-14 15:06:30|||||||||10
1741964800000|2025-03-14 15:06:40|||||||||32
1741964810000|2025-03-14 15:06:50|||||||||11
1741964820000|2025-03-14 15:07:00|||||||||6
1741964830000|2025-03-14 15:07:10|||||||||9
1741964840000|2025-03-14 15:07:20|||||||||9
1741964850000|2025-03-14 15:07:30|||||||||6
1741964860000|2025-03-14 15:07:40|||||||||10
1741964870000|2025-03-14 15:07:50|||||||||7
1741964880000|2025-03-14 15:08:00|||||||||9
1741964890000|2025-03-14 15:08:10|||||||||4
1741964900000|2025-03-14 15:08:20|||||||||5
1741964910000|2025-03-14 15:08:30|||||||||2
1741964920000|2025-03-14 15:08:40|||||||||25
1741964930000|2025-03-14 15:08:50|||||||||8
1741964940000|2025-03-14 15:09:00|||||||||5
1741964950000|2025-03-14 15:09:10|||||||||32
1741964960000|2025-03-14 15:09:20|||||||||5
1741964970000|2025-03-14 15:09:30|||||||||21
1741964980000|2025-03-14 15:09:40|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|81
1741964990000|2025-03-14 15:09:50|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|22
1741965000000|2025-03-14 15:10:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1741965010000|2025-03-14 15:10:10|||||||||24
1741965020000|2025-03-14 15:10:20|||||||||4
1741965030000|2025-03-14 15:10:30|||||||||4
1741965040000|2025-03-14 15:10:40|||||||||4
1741965050000|2025-03-14 15:10:50|||||||||4
1741965060000|2025-03-14 15:11:00|||||||||2
1741965070000|2025-03-14 15:11:10|||||||||3
1741965080000|2025-03-14 15:11:20|||||||||6
1741965090000|2025-03-14 15:11:30|||||||||3
1741965100000|2025-03-14 15:11:40|||||||||14
1741965110000|2025-03-14 15:11:50|||||||||2
1741965120000|2025-03-14 15:12:00|||||||||5
1741965130000|2025-03-14 15:12:10|||||||||16
1741965140000|2025-03-14 15:12:20|||||||||2
1741965150000|2025-03-14 15:12:30|||||||||5
1741965160000|2025-03-14 15:12:40|||||||||7
1741965170000|2025-03-14 15:12:50|||||||||38
1741965180000|2025-03-14 15:13:00|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|92
1741965190000|2025-03-14 15:13:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|45
1741965200000|2025-03-14 15:13:20|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|11
1741965210000|2025-03-14 15:13:30|||||||||4
1741965220000|2025-03-14 15:13:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|12
1741965230000|2025-03-14 15:13:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|9
1741965240000|2025-03-14 15:14:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|26
1741965250000|2025-03-14 15:14:10|||||||||18
1741965260000|2025-03-14 15:14:20|||||||||26
1741965270000|2025-03-14 15:14:30|||||||||6
1741965280000|2025-03-14 15:14:40|||||||||7
1741965290000|2025-03-14 15:14:50|||||||||19
1741965300000|2025-03-14 15:15:00|||||||||6
1741965310000|2025-03-14 15:15:10|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|100
1741965320000|2025-03-14 15:15:20|||||||||5
1741965330000|2025-03-14 15:15:30|||||||||13
1741965340000|2025-03-14 15:15:40|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|17
1741965350000|2025-03-14 15:15:50|21.68|21.52|21.65|21.49|21.68|21.52|21.63|21.47|17
1741965360000|2025-03-14 15:16:00|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|15
1741965370000|2025-03-14 15:16:10|||||||||4
1741965380000|2025-03-14 15:16:20|||||||||4
1741965390000|2025-03-14 15:16:30|||||||||4
1741965400000|2025-03-14 15:16:40|||||||||5
1741965410000|2025-03-14 15:16:50|||||||||122
1741965420000|2025-03-14 15:17:00|||||||||11
1741965430000|2025-03-14 15:17:10|||||||||12
1741965440000|2025-03-14 15:17:20|||||||||21
1741965450000|2025-03-14 15:17:30|||||||||1
1741965460000|2025-03-14 15:17:40|||||||||16
1741965470000|2025-03-14 15:17:50|||||||||9
1741965480000|2025-03-14 15:18:00|||||||||14
1741965490000|2025-03-14 15:18:10|||||||||3
1741965500000|2025-03-14 15:18:20|||||||||11
1741965510000|2025-03-14 15:18:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|24
1741965520000|2025-03-14 15:18:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|118
1741965530000|2025-03-14 15:18:50|||||||||3
1741965540000|2025-03-14 15:19:00|||||||||37
1741965550000|2025-03-14 15:19:10|||||||||6
1741965560000|2025-03-14 15:19:20|||||||||4
1741965570000|2025-03-14 15:19:30|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|38
1741965580000|2025-03-14 15:19:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|37
1741965590000|2025-03-14 15:19:50|||||||||13
1741965600000|2025-03-14 15:20:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|29
1741965610000|2025-03-14 15:20:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|13
1741965620000|2025-03-14 15:20:20|||||||||3
1741965630000|2025-03-14 15:20:30|||||||||5
1741965640000|2025-03-14 15:20:40|||||||||10
1741965650000|2025-03-14 15:20:50|||||||||56
1741965660000|2025-03-14 15:21:00|||||||||2
1741965670000|2025-03-14 15:21:10|||||||||5
1741965680000|2025-03-14 15:21:20|||||||||2
1741965690000|2025-03-14 15:21:30|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|15
1741965700000|2025-03-14 15:21:40|||||||||2
1741965710000|2025-03-14 15:21:50|||||||||16
1741965720000|2025-03-14 15:22:00|||||||||66
1741965730000|2025-03-14 15:22:10|||||||||10
1741965740000|2025-03-14 15:22:20|||||||||12
1741965750000|2025-03-14 15:22:30|21.52|21.36|21.48|21.32|21.53|21.37|21.48|21.32|9
1741965760000|2025-03-14 15:22:40|||||||||54
1741965770000|2025-03-14 15:22:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|20
1741965780000|2025-03-14 15:23:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|4
1741965790000|2025-03-14 15:23:10|||||||||39
1741965800000|2025-03-14 15:23:20|||||||||9
1741965810000|2025-03-14 15:23:30|||||||||3
1741965820000|2025-03-14 15:23:40|||||||||138
1741965830000|2025-03-14 15:23:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|89
1741965840000|2025-03-14 15:24:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|184
1741965850000|2025-03-14 15:24:10|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|53
1741965860000|2025-03-14 15:24:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|15
1741965870000|2025-03-14 15:24:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1741965880000|2025-03-14 15:24:40|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|2
1741965890000|2025-03-14 15:24:50|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|11
1741965900000|2025-03-14 15:25:00|||||||||12
1741965910000|2025-03-14 15:25:10|||||||||33
1741965920000|2025-03-14 15:25:20|||||||||20
1741965930000|2025-03-14 15:25:30|||||||||98
1741965940000|2025-03-14 15:25:40|||||||||4
1741965950000|2025-03-14 15:25:50|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|10
1741965960000|2025-03-14 15:26:00|||||||||17
1741965970000|2025-03-14 15:26:10|||||||||9
1741965980000|2025-03-14 15:26:20|||||||||13
1741965990000|2025-03-14 15:26:30|||||||||21
1741966000000|2025-03-14 15:26:40|||||||||81
1741966010000|2025-03-14 15:26:50|||||||||12
1741966020000|2025-03-14 15:27:00|||||||||8
1741966030000|2025-03-14 15:27:10|||||||||9
1741966040000|2025-03-14 15:27:20|||||||||3
1741966050000|2025-03-14 15:27:30|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|11
1741966060000|2025-03-14 15:27:40|||||||||4
1741966070000|2025-03-14 15:27:50|||||||||6
1741966080000|2025-03-14 15:28:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|61
1741966090000|2025-03-14 15:28:10|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|67
1741966100000|2025-03-14 15:28:20|21.5|21.34|21.52|21.36|21.52|21.36|21.48|21.32|8
1741966110000|2025-03-14 15:28:30|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|10
1741966120000|2025-03-14 15:28:40|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|5
1741966130000|2025-03-14 15:28:50|||||||||3
1741966140000|2025-03-14 15:29:00|21.5|21.34|21.47|21.31|21.5|21.34|21.47|21.31|18
1741966150000|2025-03-14 15:29:10|||||||||2
1741966160000|2025-03-14 15:29:20|||||||||2
1741966170000|2025-03-14 15:29:30|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|20
1741966180000|2025-03-14 15:29:40|||||||||10
1741966190000|2025-03-14 15:29:50|||||||||10
1741966200000|2025-03-14 15:30:00|||||||||12
1741966210000|2025-03-14 15:30:10|||||||||4
1741966220000|2025-03-14 15:30:20|||||||||3
1741966230000|2025-03-14 15:30:30|||||||||5
1741966240000|2025-03-14 15:30:40|||||||||13
1741966250000|2025-03-14 15:30:50|||||||||12
1741966260000|2025-03-14 15:31:00|||||||||11
1741966270000|2025-03-14 15:31:10|||||||||6
1741966280000|2025-03-14 15:31:20|21.44|21.28|21.42|21.26|21.47|21.31|21.42|21.26|15
1741966290000|2025-03-14 15:31:30|||||||||14
1741966300000|2025-03-14 15:31:40|||||||||21
1741966310000|2025-03-14 15:31:50|||||||||5
1741966320000|2025-03-14 15:32:00|||||||||18
1741966330000|2025-03-14 15:32:10|||||||||16
1741966340000|2025-03-14 15:32:20|||||||||4
1741966350000|2025-03-14 15:32:30|||||||||9
1741966360000|2025-03-14 15:32:40|||||||||5
1741966370000|2025-03-14 15:32:50|||||||||6
1741966380000|2025-03-14 15:33:00|||||||||9
1741966390000|2025-03-14 15:33:10|||||||||21
1741966400000|2025-03-14 15:33:20|||||||||8
1741966410000|2025-03-14 15:33:30|||||||||7
1741966420000|2025-03-14 15:33:40|||||||||6
1741966430000|2025-03-14 15:33:50|||||||||7
1741966440000|2025-03-14 15:34:00|||||||||21
1741966450000|2025-03-14 15:34:10|||||||||8
1741966460000|2025-03-14 15:34:20|||||||||5
1741966470000|2025-03-14 15:34:30|||||||||48
1741966480000|2025-03-14 15:34:40|||||||||13
1741966490000|2025-03-14 15:34:50|||||||||11
1741966500000|2025-03-14 15:35:00|||||||||8
1741966510000|2025-03-14 15:35:10|||||||||5
1741966520000|2025-03-14 15:35:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|67
1741966530000|2025-03-14 15:35:30|||||||||16
1741966540000|2025-03-14 15:35:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|21
1741966550000|2025-03-14 15:35:50|||||||||10
1741966560000|2025-03-14 15:36:00|||||||||12
1741966570000|2025-03-14 15:36:10|||||||||12
1741966580000|2025-03-14 15:36:20|||||||||14
1741966590000|2025-03-14 15:36:30|||||||||13
1741966600000|2025-03-14 15:36:40|||||||||8
1741966610000|2025-03-14 15:36:50|||||||||32
1741966620000|2025-03-14 15:37:00|||||||||8
1741966630000|2025-03-14 15:37:10|||||||||23
1741966640000|2025-03-14 15:37:20|||||||||3
1741966650000|2025-03-14 15:37:30|||||||||8
1741966660000|2025-03-14 15:37:40|||||||||6
1741966670000|2025-03-14 15:37:50|||||||||30
1741966680000|2025-03-14 15:38:00|||||||||116
1741966690000|2025-03-14 15:38:10|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|67
1741966700000|2025-03-14 15:38:20|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|183
1741966710000|2025-03-14 15:38:30|||||||||4
1741966720000|2025-03-14 15:38:40|||||||||8
1741966730000|2025-03-14 15:38:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|25
1741966740000|2025-03-14 15:39:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|5
1741966750000|2025-03-14 15:39:10|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|6
1741966760000|2025-03-14 15:39:20|||||||||8
1741966770000|2025-03-14 15:39:30|||||||||3
1741966780000|2025-03-14 15:39:40|||||||||11
1741966790000|2025-03-14 15:39:50|||||||||13
1741966800000|2025-03-14 15:40:00|||||||||4
1741966810000|2025-03-14 15:40:10|||||||||9
1741966820000|2025-03-14 15:40:20|||||||||9
1741966830000|2025-03-14 15:40:30|||||||||20
1741966840000|2025-03-14 15:40:40|||||||||9
1741966850000|2025-03-14 15:40:50|||||||||6
1741966860000|2025-03-14 15:41:00|||||||||4
1741966870000|2025-03-14 15:41:10|||||||||51
1741966880000|2025-03-14 15:41:20|||||||||27
1741966890000|2025-03-14 15:41:30|||||||||13
1741966900000|2025-03-14 15:41:40|||||||||8
1741966910000|2025-03-14 15:41:50|||||||||12
1741966920000|2025-03-14 15:42:00|||||||||33
1741966930000|2025-03-14 15:42:10|||||||||5
1741966940000|2025-03-14 15:42:20|||||||||19
1741966950000|2025-03-14 15:42:30|||||||||8
1741966960000|2025-03-14 15:42:40|||||||||9
1741966970000|2025-03-14 15:42:50|||||||||7
1741966980000|2025-03-14 15:43:00|||||||||9
1741966990000|2025-03-14 15:43:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|28
1741967000000|2025-03-14 15:43:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|108
1741967010000|2025-03-14 15:43:30|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|70
1741967020000|2025-03-14 15:43:40|||||||||12
1741967030000|2025-03-14 15:43:50|||||||||7
1741967040000|2025-03-14 15:44:00|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|46
1741967050000|2025-03-14 15:44:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|43
1741967060000|2025-03-14 15:44:20|||||||||11
1741967070000|2025-03-14 15:44:30|||||||||6
1741967080000|2025-03-14 15:44:40|||||||||11
1741967090000|2025-03-14 15:44:50|||||||||58
1741967100000|2025-03-14 15:45:00|||||||||9
1741967110000|2025-03-14 15:45:10|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|151
1741967120000|2025-03-14 15:45:20|||||||||3
1741967130000|2025-03-14 15:45:30|||||||||13
1741967140000|2025-03-14 15:45:40|||||||||5
1741967150000|2025-03-14 15:45:50|21.46|21.3|21.46|21.3|21.46|21.3|21.41|21.25|36
1741967160000|2025-03-14 15:46:00|21.41|21.25|21.41|21.25|21.46|21.3|21.41|21.25|57
1741967170000|2025-03-14 15:46:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|13
1741967180000|2025-03-14 15:46:20|||||||||1
1741967190000|2025-03-14 15:46:30|||||||||9
1741967200000|2025-03-14 15:46:40|||||||||3
1741967210000|2025-03-14 15:46:50|||||||||4
1741967220000|2025-03-14 15:47:00|||||||||3
1741967230000|2025-03-14 15:47:10|||||||||3
1741967240000|2025-03-14 15:47:20|||||||||24
1741967250000|2025-03-14 15:47:30|||||||||9
1741967260000|2025-03-14 15:47:40|||||||||16
1741967270000|2025-03-14 15:47:50|||||||||11
1741967280000|2025-03-14 15:48:00|||||||||5
1741967290000|2025-03-14 15:48:10|||||||||4
1741967300000|2025-03-14 15:48:20|||||||||2
1741967310000|2025-03-14 15:48:30|||||||||4
1741967320000|2025-03-14 15:48:40|||||||||4
1741967330000|2025-03-14 15:48:50|||||||||7
1741967340000|2025-03-14 15:49:00|||||||||8
1741967350000|2025-03-14 15:49:10|21.43|21.27|21.41|21.25|21.45|21.29|21.41|21.25|65
1741967360000|2025-03-14 15:49:20|||||||||2
1741967370000|2025-03-14 15:49:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|20
1741967380000|2025-03-14 15:49:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|10
1741967390000|2025-03-14 15:49:50|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|97
1741967400000|2025-03-14 15:50:00|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|51
1741967410000|2025-03-14 15:50:10|||||||||44
1741967420000|2025-03-14 15:50:20|||||||||10
1741967430000|2025-03-14 15:50:30|||||||||8
1741967440000|2025-03-14 15:50:40|||||||||4
1741967460000|2025-03-14 15:51:00|||||||||11
1741967470000|2025-03-14 15:51:10|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|29
1741967480000|2025-03-14 15:51:20|||||||||5
1741967490000|2025-03-14 15:51:30|||||||||77
1741967500000|2025-03-14 15:51:40|||||||||17
1741967510000|2025-03-14 15:51:50|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|101
1741967520000|2025-03-14 15:52:00|21.46|21.3|21.48|21.32|21.51|21.35|21.46|21.3|65
1741967530000|2025-03-14 15:52:10|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|18
1741967540000|2025-03-14 15:52:20|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|14
1741967550000|2025-03-14 15:52:30|||||||||3
1741967560000|2025-03-14 15:52:40|||||||||2
1741967570000|2025-03-14 15:52:50|||||||||2
1741967580000|2025-03-14 15:53:00|||||||||8
1741967590000|2025-03-14 15:53:10|||||||||3
1741967600000|2025-03-14 15:53:20|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|10
1741967610000|2025-03-14 15:53:30|||||||||17
1741967620000|2025-03-14 15:53:40|21.46|21.3|21.46|21.3|21.51|21.35|21.46|21.3|17
1741967630000|2025-03-14 15:53:50|21.48|21.32|21.46|21.3|21.51|21.35|21.46|21.3|23
1741967640000|2025-03-14 15:54:00|||||||||2
1741967650000|2025-03-14 15:54:10|||||||||1
1741967660000|2025-03-14 15:54:20|||||||||1
1741967670000|2025-03-14 15:54:30|||||||||2
1741967680000|2025-03-14 15:54:40|||||||||20
1741967690000|2025-03-14 15:54:50|||||||||1
1741967700000|2025-03-14 15:55:00|||||||||3
1741967710000|2025-03-14 15:55:10|||||||||6
1741967720000|2025-03-14 15:55:20|||||||||4
1741967730000|2025-03-14 15:55:30|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|32
1741967740000|2025-03-14 15:55:40|||||||||6
1741967750000|2025-03-14 15:55:50|||||||||2
1741967760000|2025-03-14 15:56:00|||||||||10
1741967770000|2025-03-14 15:56:10|||||||||3
1741967780000|2025-03-14 15:56:20|||||||||13
1741967790000|2025-03-14 15:56:30|||||||||17
1741967800000|2025-03-14 15:56:40|||||||||1
1741967810000|2025-03-14 15:56:50|||||||||10
1741967820000|2025-03-14 15:57:00|||||||||7
1741967830000|2025-03-14 15:57:10|||||||||4
1741967840000|2025-03-14 15:57:20|||||||||3
1741967850000|2025-03-14 15:57:30|||||||||3
1741967860000|2025-03-14 15:57:40|||||||||15
1741967870000|2025-03-14 15:57:50|||||||||7
1741967880000|2025-03-14 15:58:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|47
1741967890000|2025-03-14 15:58:10|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|46
1741967910000|2025-03-14 15:58:30|||||||||4
1741967920000|2025-03-14 15:58:40|||||||||2
1741967930000|2025-03-14 15:58:50|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|3
1741967940000|2025-03-14 15:59:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|6
1741967960000|2025-03-14 15:59:20|||||||||3
1741967970000|2025-03-14 15:59:30|||||||||7
1741967980000|2025-03-14 15:59:40|||||||||3
1741967990000|2025-03-14 15:59:50|||||||||7
1741968000000|2025-03-14 16:00:00|||||||||9
1741968010000|2025-03-14 16:00:10|||||||||3
1741968020000|2025-03-14 16:00:20|||||||||1
1741968030000|2025-03-14 16:00:30|||||||||13
1741968040000|2025-03-14 16:00:40|||||||||102
1741968050000|2025-03-14 16:00:50|21.51|21.35|21.51|21.35|21.51|21.35|21.47|21.31|121
1741968060000|2025-03-14 16:01:00|21.49|21.33|21.51|21.35|21.51|21.35|21.47|21.31|47
1741968070000|2025-03-14 16:01:10|||||||||3
1741968080000|2025-03-14 16:01:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1741968090000|2025-03-14 16:01:30|||||||||1
1741968100000|2025-03-14 16:01:40|||||||||46
1741968110000|2025-03-14 16:01:50|||||||||18
1741968120000|2025-03-14 16:02:00|||||||||1
1741968130000|2025-03-14 16:02:10|||||||||1
1741968140000|2025-03-14 16:02:20|||||||||5
1741968150000|2025-03-14 16:02:30|||||||||19
1741968160000|2025-03-14 16:02:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|21
1741968170000|2025-03-14 16:02:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|157
1741968180000|2025-03-14 16:03:00|||||||||70
1741968190000|2025-03-14 16:03:10|||||||||21
1741968200000|2025-03-14 16:03:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|32
1741968210000|2025-03-14 16:03:30|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|69
1741968220000|2025-03-14 16:03:40|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|34
1741968230000|2025-03-14 16:03:50|21.54|21.38|21.56|21.4|21.57|21.41|21.52|21.36|81
1741968240000|2025-03-14 16:04:00|21.52|21.36|21.56|21.4|21.56|21.4|21.52|21.36|10
1741968250000|2025-03-14 16:04:10|21.52|21.36|21.52|21.36|21.56|21.4|21.52|21.36|43
1741968260000|2025-03-14 16:04:20|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|8
1741968270000|2025-03-14 16:04:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|4
1741968280000|2025-03-14 16:04:40|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|14
1741968290000|2025-03-14 16:04:50|||||||||5
1741968300000|2025-03-14 16:05:00|||||||||11
1741968310000|2025-03-14 16:05:10|||||||||6
1741968320000|2025-03-14 16:05:20|||||||||12
1741968330000|2025-03-14 16:05:30|||||||||12
1741968340000|2025-03-14 16:05:40|||||||||11
1741968350000|2025-03-14 16:05:50|||||||||6
1741968360000|2025-03-14 16:06:00|||||||||19
1741968370000|2025-03-14 16:06:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|27
1741968380000|2025-03-14 16:06:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|161
1741968390000|2025-03-14 16:06:30|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|5
1741968400000|2025-03-14 16:06:40|||||||||23
1741968410000|2025-03-14 16:06:50|21.59|21.43|21.59|21.43|21.62|21.46|21.57|21.41|14
1741968420000|2025-03-14 16:07:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|12
1741968430000|2025-03-14 16:07:10|||||||||3
1741968440000|2025-03-14 16:07:20|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|18
1741968450000|2025-03-14 16:07:30|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|16
1741968460000|2025-03-14 16:07:40|||||||||3
1741968470000|2025-03-14 16:07:50|||||||||3
1741968480000|2025-03-14 16:08:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|5
1741968490000|2025-03-14 16:08:10|||||||||6
1741968500000|2025-03-14 16:08:20|||||||||3
1741968510000|2025-03-14 16:08:30|||||||||1
1741968520000|2025-03-14 16:08:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1741968530000|2025-03-14 16:08:50|||||||||2
1741968540000|2025-03-14 16:09:00|||||||||1
1741968550000|2025-03-14 16:09:10|||||||||2
1741968560000|2025-03-14 16:09:20|||||||||1
1741968570000|2025-03-14 16:09:30|||||||||2
1741968580000|2025-03-14 16:09:40|||||||||1
1741968590000|2025-03-14 16:09:50|||||||||1
1741968600000|2025-03-14 16:10:00|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|50
1741968610000|2025-03-14 16:10:10|||||||||4
1741968620000|2025-03-14 16:10:20|||||||||13
1741968630000|2025-03-14 16:10:30|||||||||14
1741968640000|2025-03-14 16:10:40|||||||||16
1741968650000|2025-03-14 16:10:50|||||||||6
1741968660000|2025-03-14 16:11:00|||||||||5
1741968670000|2025-03-14 16:11:10|||||||||5
1741968680000|2025-03-14 16:11:20|||||||||5
1741968690000|2025-03-14 16:11:30|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|75
1741968700000|2025-03-14 16:11:40|||||||||32
1741968710000|2025-03-14 16:11:50|21.64|21.48|21.67|21.51|21.67|21.51|21.62|21.46|11
1741968720000|2025-03-14 16:12:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|11
1741968730000|2025-03-14 16:12:10|||||||||5
1741968740000|2025-03-14 16:12:20|||||||||11
1741968750000|2025-03-14 16:12:30|||||||||2
1741968760000|2025-03-14 16:12:40|||||||||3
1741968770000|2025-03-14 16:12:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|13
1741968780000|2025-03-14 16:13:00|||||||||6
1741968790000|2025-03-14 16:13:10|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|46
1741968800000|2025-03-14 16:13:20|||||||||13
1741968810000|2025-03-14 16:13:30|||||||||9
1741968820000|2025-03-14 16:13:40|||||||||11
1741968830000|2025-03-14 16:13:50|||||||||13
1741968840000|2025-03-14 16:14:00|||||||||50
1741968850000|2025-03-14 16:14:10|||||||||16
1741968860000|2025-03-14 16:14:20|||||||||6
1741968870000|2025-03-14 16:14:30|||||||||29
1741968880000|2025-03-14 16:14:40|||||||||4
1741968890000|2025-03-14 16:14:50|||||||||6
1741968900000|2025-03-14 16:15:00|||||||||14
1741968910000|2025-03-14 16:15:10|||||||||17
1741968920000|2025-03-14 16:15:20|||||||||7
1741968930000|2025-03-14 16:15:30|||||||||8
1741968940000|2025-03-14 16:15:40|||||||||29
1741968950000|2025-03-14 16:15:50|||||||||8
1741968960000|2025-03-14 16:16:00|||||||||22
1741968970000|2025-03-14 16:16:10|||||||||9
1741968980000|2025-03-14 16:16:20|||||||||45
1741968990000|2025-03-14 16:16:30|||||||||5
1741969000000|2025-03-14 16:16:40|||||||||7
1741969010000|2025-03-14 16:16:50|||||||||7
1741969020000|2025-03-14 16:17:00|||||||||26
1741969030000|2025-03-14 16:17:10|||||||||30
1741969040000|2025-03-14 16:17:20|||||||||6
1741969050000|2025-03-14 16:17:30|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|70
1741969060000|2025-03-14 16:17:40|21.71|21.55|21.72|21.56|21.72|21.56|21.67|21.51|79
1741969070000|2025-03-14 16:17:50|||||||||14
1741969080000|2025-03-14 16:18:00|||||||||46
1741969090000|2025-03-14 16:18:10|||||||||19
1741969100000|2025-03-14 16:18:20|||||||||6
1741969110000|2025-03-14 16:18:30|||||||||15
1741969120000|2025-03-14 16:18:40|||||||||15
1741969130000|2025-03-14 16:18:50|||||||||10
1741969140000|2025-03-14 16:19:00|||||||||12
1741969150000|2025-03-14 16:19:10|||||||||5
1741969160000|2025-03-14 16:19:20|||||||||9
1741969170000|2025-03-14 16:19:30|||||||||9
1741969180000|2025-03-14 16:19:40|||||||||32
1741969190000|2025-03-14 16:19:50|||||||||14
1741969200000|2025-03-14 16:20:00|||||||||11
1741969210000|2025-03-14 16:20:10|||||||||44
1741969220000|2025-03-14 16:20:20|||||||||14
1741969230000|2025-03-14 16:20:30|21.67|21.51|21.69|21.53|21.72|21.56|21.67|21.51|181
1741969240000|2025-03-14 16:20:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|5
1741969250000|2025-03-14 16:20:50|||||||||17
1741969260000|2025-03-14 16:21:00|||||||||7
1741969270000|2025-03-14 16:21:10|||||||||18
1741969280000|2025-03-14 16:21:20|||||||||16
1741969290000|2025-03-14 16:21:30|||||||||19
1741969300000|2025-03-14 16:21:40|||||||||4
1741969310000|2025-03-14 16:21:50|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|16
1741969320000|2025-03-14 16:22:00|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|28
1741969330000|2025-03-14 16:22:10|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|5
1741969340000|2025-03-14 16:22:20|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|21
1741969350000|2025-03-14 16:22:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|12
1741969360000|2025-03-14 16:22:40|||||||||11
1741969370000|2025-03-14 16:22:50|||||||||4
1741969380000|2025-03-14 16:23:00|||||||||5
1741969390000|2025-03-14 16:23:10|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|27
1741969400000|2025-03-14 16:23:20|||||||||6
1741969410000|2025-03-14 16:23:30|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|20
1741969420000|2025-03-14 16:23:40|||||||||9
1741969430000|2025-03-14 16:23:50|||||||||38
1741969440000|2025-03-14 16:24:00|||||||||61
1741969450000|2025-03-14 16:24:10|||||||||10
1741969460000|2025-03-14 16:24:20|||||||||6
1741969470000|2025-03-14 16:24:30|||||||||29
1741969480000|2025-03-14 16:24:40|||||||||8
1741969490000|2025-03-14 16:24:50|||||||||71
1741969500000|2025-03-14 16:25:00|||||||||12
1741969510000|2025-03-14 16:25:10|||||||||6
1741969520000|2025-03-14 16:25:20|||||||||2
1741969530000|2025-03-14 16:25:30|||||||||3
1741969540000|2025-03-14 16:25:40|||||||||4
1741969550000|2025-03-14 16:25:50|||||||||14
1741969560000|2025-03-14 16:26:00|||||||||1
1741969570000|2025-03-14 16:26:10|||||||||2
1741969580000|2025-03-14 16:26:20|||||||||2
1741969590000|2025-03-14 16:26:30|||||||||8
1741969600000|2025-03-14 16:26:40|||||||||2
1741969610000|2025-03-14 16:26:50|||||||||3
1741969620000|2025-03-14 16:27:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|28
1741969630000|2025-03-14 16:27:10|||||||||7
1741969640000|2025-03-14 16:27:20|||||||||11
1741969650000|2025-03-14 16:27:30|||||||||11
1741969660000|2025-03-14 16:27:40|21.72|21.56|21.72|21.56|21.72|21.56|21.67|21.51|53
1741969670000|2025-03-14 16:27:50|||||||||75
1741969680000|2025-03-14 16:28:00|||||||||13
1741969690000|2025-03-14 16:28:10|||||||||144
1741969700000|2025-03-14 16:28:20|||||||||53
1741969710000|2025-03-14 16:28:30|||||||||13
1741969720000|2025-03-14 16:28:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|4
1741969730000|2025-03-14 16:28:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|6
1741969740000|2025-03-14 16:29:00|||||||||2
1741969750000|2025-03-14 16:29:10|||||||||7
1741969760000|2025-03-14 16:29:20|||||||||11
1741969770000|2025-03-14 16:29:30|||||||||2
1741969790000|2025-03-14 16:29:50|||||||||12
1741969800000|2025-03-14 16:30:00|||||||||1
1741969810000|2025-03-14 16:30:10|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|49
1741969820000|2025-03-14 16:30:20|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|27
1741969830000|2025-03-14 16:30:30|||||||||21
1741969840000|2025-03-14 16:30:40|||||||||4
1741969850000|2025-03-14 16:30:50|||||||||114
1741969860000|2025-03-14 16:31:00|||||||||1
1741969870000|2025-03-14 16:31:10|||||||||3
1741969880000|2025-03-14 16:31:20|||||||||16
1741969900000|2025-03-14 16:31:40|21.68|21.52|21.72|21.56|21.72|21.56|21.67|21.51|11
1741969910000|2025-03-14 16:31:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|4
1741969920000|2025-03-14 16:32:00|||||||||10
1741969930000|2025-03-14 16:32:10|||||||||8
1741969940000|2025-03-14 16:32:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|13
1741969950000|2025-03-14 16:32:30|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|3
1741969960000|2025-03-14 16:32:40|||||||||1
1741969970000|2025-03-14 16:32:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|2
1741969980000|2025-03-14 16:33:00|||||||||8
1741969990000|2025-03-14 16:33:10|||||||||2
1741970000000|2025-03-14 16:33:20|21.68|21.52|21.7|21.54|21.72|21.56|21.68|21.52|23
1741970010000|2025-03-14 16:33:30|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|3
1741970020000|2025-03-14 16:33:40|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1741970030000|2025-03-14 16:33:50|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|17
1741970040000|2025-03-14 16:34:00|||||||||2
1741970050000|2025-03-14 16:34:10|||||||||25
1741970060000|2025-03-14 16:34:20|||||||||6
1741970070000|2025-03-14 16:34:30|||||||||27
1741970080000|2025-03-14 16:34:40|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|9
1741970090000|2025-03-14 16:34:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1741970110000|2025-03-14 16:35:10|||||||||1
1741970120000|2025-03-14 16:35:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|274
1741970130000|2025-03-14 16:35:30|||||||||2
1741970150000|2025-03-14 16:35:50|||||||||5
1741970160000|2025-03-14 16:36:00|||||||||8
1741970170000|2025-03-14 16:36:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|16
1741970180000|2025-03-14 16:36:20|||||||||2
1741970190000|2025-03-14 16:36:30|||||||||4
1741970200000|2025-03-14 16:36:40|||||||||12
1741970210000|2025-03-14 16:36:50|||||||||13
1741970220000|2025-03-14 16:37:00|||||||||45
1741970230000|2025-03-14 16:37:10|||||||||3
1741970240000|2025-03-14 16:37:20|||||||||11
1741970250000|2025-03-14 16:37:30|||||||||16
1741970260000|2025-03-14 16:37:40|||||||||15
1741970270000|2025-03-14 16:37:50|||||||||7
1741970280000|2025-03-14 16:38:00|||||||||36
1741970290000|2025-03-14 16:38:10|||||||||1
1741970300000|2025-03-14 16:38:20|||||||||3
1741970310000|2025-03-14 16:38:30|||||||||2
1741970320000|2025-03-14 16:38:40|||||||||6
1741970330000|2025-03-14 16:38:50|||||||||17
1741970340000|2025-03-14 16:39:00|||||||||4
1741970350000|2025-03-14 16:39:10|||||||||5
1741970360000|2025-03-14 16:39:20|||||||||2
1741970370000|2025-03-14 16:39:30|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|95
1741970380000|2025-03-14 16:39:40|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|18
1741970390000|2025-03-14 16:39:50|||||||||5
1741970400000|2025-03-14 16:40:00|21.57|21.41|21.57|21.41|21.58|21.42|21.57|21.41|40
1741970410000|2025-03-14 16:40:10|||||||||7
1741970420000|2025-03-14 16:40:20|||||||||2
1741970430000|2025-03-14 16:40:30|||||||||1
1741970440000|2025-03-14 16:40:40|||||||||66
1741970450000|2025-03-14 16:40:50|||||||||3
1741970460000|2025-03-14 16:41:00|||||||||4
1741970470000|2025-03-14 16:41:10|||||||||2
1741970490000|2025-03-14 16:41:30|||||||||32
1741970510000|2025-03-14 16:41:50|||||||||2
1741970520000|2025-03-14 16:42:00|||||||||11
1741970530000|2025-03-14 16:42:10|||||||||2
1741970540000|2025-03-14 16:42:20|||||||||6
1741970550000|2025-03-14 16:42:30|||||||||1
1741970560000|2025-03-14 16:42:40|||||||||12
1741970570000|2025-03-14 16:42:50|||||||||2
1741970580000|2025-03-14 16:43:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|30
1741970590000|2025-03-14 16:43:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|55
1741970600000|2025-03-14 16:43:20|||||||||6
1741970610000|2025-03-14 16:43:30|||||||||9
1741970620000|2025-03-14 16:43:40|||||||||4
1741970640000|2025-03-14 16:44:00|21.55|21.39|21.53|21.37|21.57|21.41|21.53|21.37|23
1741970650000|2025-03-14 16:44:10|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|3
1741970660000|2025-03-14 16:44:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|20
1741970670000|2025-03-14 16:44:30|||||||||5
1741970680000|2025-03-14 16:44:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1741970690000|2025-03-14 16:44:50|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|1
1741970700000|2025-03-14 16:45:00|||||||||14
1741970710000|2025-03-14 16:45:10|||||||||1
1741970720000|2025-03-14 16:45:20|||||||||2
1741970730000|2025-03-14 16:45:30|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|31
1741970740000|2025-03-14 16:45:40|21.53|21.37|21.53|21.37|21.57|21.41|21.53|21.37|44
1741970750000|2025-03-14 16:45:50|||||||||8
1741970760000|2025-03-14 16:46:00|21.57|21.41|21.55|21.39|21.57|21.41|21.53|21.37|24
1741970770000|2025-03-14 16:46:10|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|2
1741970780000|2025-03-14 16:46:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|10
1741970790000|2025-03-14 16:46:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|17
1741970800000|2025-03-14 16:46:40|||||||||6
1741970810000|2025-03-14 16:46:50|||||||||10
1741970820000|2025-03-14 16:47:00|||||||||10
1741970830000|2025-03-14 16:47:10|||||||||17
1741970860000|2025-03-14 16:47:40|||||||||14
1741970870000|2025-03-14 16:47:50|||||||||22
1741970880000|2025-03-14 16:48:00|||||||||2
1741970890000|2025-03-14 16:48:10|||||||||3
1741970900000|2025-03-14 16:48:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|44
1741970910000|2025-03-14 16:48:30|||||||||20
1741970940000|2025-03-14 16:49:00|||||||||4
1741970950000|2025-03-14 16:49:10|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|4
1741970960000|2025-03-14 16:49:20|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|2
1741970970000|2025-03-14 16:49:30|||||||||7
1741970980000|2025-03-14 16:49:40|||||||||1
1741970990000|2025-03-14 16:49:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|133
1741971010000|2025-03-14 16:50:10|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|8
1741971020000|2025-03-14 16:50:20|||||||||9
1741971030000|2025-03-14 16:50:30|||||||||14
1741971040000|2025-03-14 16:50:40|||||||||8
1741971050000|2025-03-14 16:50:50|||||||||9
1741971060000|2025-03-14 16:51:00|||||||||33
1741971070000|2025-03-14 16:51:10|||||||||16
1741971080000|2025-03-14 16:51:20|||||||||54
1741971090000|2025-03-14 16:51:30|||||||||7
1741971100000|2025-03-14 16:51:40|||||||||3
1741971110000|2025-03-14 16:51:50|||||||||58
1741971120000|2025-03-14 16:52:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|29
1741971130000|2025-03-14 16:52:10|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|71
1741971140000|2025-03-14 16:52:20|||||||||2
1741971150000|2025-03-14 16:52:30|||||||||1
1741971160000|2025-03-14 16:52:40|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|9
1741971170000|2025-03-14 16:52:50|||||||||2
1741971180000|2025-03-14 16:53:00|||||||||38
1741971190000|2025-03-14 16:53:10|||||||||8
1741971200000|2025-03-14 16:53:20|||||||||50
1741971210000|2025-03-14 16:53:30|||||||||6
1741971220000|2025-03-14 16:53:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|54
1741971230000|2025-03-14 16:53:50|||||||||1
1741971250000|2025-03-14 16:54:10|||||||||2
1741971260000|2025-03-14 16:54:20|||||||||6
1741971270000|2025-03-14 16:54:30|||||||||1
1741971280000|2025-03-14 16:54:40|||||||||1
1741971290000|2025-03-14 16:54:50|||||||||4
1741971300000|2025-03-14 16:55:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|48
1741971310000|2025-03-14 16:55:10|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|58
1741971320000|2025-03-14 16:55:20|||||||||1
1741971330000|2025-03-14 16:55:30|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|10
1741971340000|2025-03-14 16:55:40|||||||||3
1741971350000|2025-03-14 16:55:50|||||||||69
1741971360000|2025-03-14 16:56:00|||||||||76
1741971370000|2025-03-14 16:56:10|||||||||1
1741971390000|2025-03-14 16:56:30|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|13
1741971400000|2025-03-14 16:56:40|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|8
1741971410000|2025-03-14 16:56:50|||||||||71
1741971420000|2025-03-14 16:57:00|||||||||4
1741971430000|2025-03-14 16:57:10|||||||||6
1741971440000|2025-03-14 16:57:20|||||||||7
1741971450000|2025-03-14 16:57:30|||||||||8
1741971460000|2025-03-14 16:57:40|||||||||17
1741971470000|2025-03-14 16:57:50|||||||||66
1741971480000|2025-03-14 16:58:00|||||||||1
1741971490000|2025-03-14 16:58:10|||||||||3
1741971500000|2025-03-14 16:58:20|||||||||2
1741971510000|2025-03-14 16:58:30|||||||||1
1741971520000|2025-03-14 16:58:40|||||||||29
1741971530000|2025-03-14 16:58:50|21.44|21.28|21.42|21.26|21.46|21.3|21.42|21.26|86
1741971540000|2025-03-14 16:59:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|181
1741971550000|2025-03-14 16:59:10|21.46|21.3|21.47|21.31|21.47|21.31|21.42|21.26|5
1741971560000|2025-03-14 16:59:20|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|34
1741971570000|2025-03-14 16:59:30|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|26
1741971580000|2025-03-14 16:59:40|21.44|21.28|21.42|21.26|21.46|21.3|21.42|21.26|12
1741971590000|2025-03-14 16:59:50|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|74
1741971600000|2025-03-14 17:00:00|||||||||15
1741971630000|2025-03-14 17:00:30|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|4
1741971640000|2025-03-14 17:00:40|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|25
1741971650000|2025-03-14 17:00:50|||||||||13
1741971660000|2025-03-14 17:01:00|||||||||32
1741971670000|2025-03-14 17:01:10|||||||||2
1741971680000|2025-03-14 17:01:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1741971710000|2025-03-14 17:01:50|||||||||67
1741971720000|2025-03-14 17:02:00|||||||||1
1741971730000|2025-03-14 17:02:10|||||||||17
1741971750000|2025-03-14 17:02:30|||||||||3
1741971760000|2025-03-14 17:02:40|||||||||15
1741971770000|2025-03-14 17:02:50|||||||||67
1741971780000|2025-03-14 17:03:00|21.46|21.3|21.47|21.31|21.52|21.36|21.46|21.3|68
1741971790000|2025-03-14 17:03:10|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1741971800000|2025-03-14 17:03:20|||||||||3
1741971810000|2025-03-14 17:03:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|8
1741971830000|2025-03-14 17:03:50|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|74
1741971840000|2025-03-14 17:04:00|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|9
1741971850000|2025-03-14 17:04:10|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1741971860000|2025-03-14 17:04:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|3
1741971870000|2025-03-14 17:04:30|||||||||3
1741971880000|2025-03-14 17:04:40|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|2
1741971890000|2025-03-14 17:04:50|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|64
1741971910000|2025-03-14 17:05:10|||||||||2
1741971920000|2025-03-14 17:05:20|||||||||2
1741971930000|2025-03-14 17:05:30|||||||||29
1741971940000|2025-03-14 17:05:40|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|1
1741971950000|2025-03-14 17:05:50|||||||||2
1741971960000|2025-03-14 17:06:00|||||||||2
1741971970000|2025-03-14 17:06:10|||||||||6
1741971980000|2025-03-14 17:06:20|||||||||4
1741972010000|2025-03-14 17:06:50|||||||||7
1741972020000|2025-03-14 17:07:00|||||||||2
1741972030000|2025-03-14 17:07:10|||||||||1
1741972050000|2025-03-14 17:07:30|||||||||5
1741972060000|2025-03-14 17:07:40|||||||||2
1741972080000|2025-03-14 17:08:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|43
1741972090000|2025-03-14 17:08:10|||||||||1
1741972110000|2025-03-14 17:08:30|||||||||2
1741972130000|2025-03-14 17:08:50|||||||||30
1741972140000|2025-03-14 17:09:00|||||||||67
1741972150000|2025-03-14 17:09:10|||||||||4
1741972170000|2025-03-14 17:09:30|||||||||82
1741972180000|2025-03-14 17:09:40|||||||||36
1741972190000|2025-03-14 17:09:50|||||||||11
1741972210000|2025-03-14 17:10:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|84
1741972230000|2025-03-14 17:10:30|||||||||2
1741972250000|2025-03-14 17:10:50|||||||||1
1741972290000|2025-03-14 17:11:30|||||||||1
1741972300000|2025-03-14 17:11:40|||||||||1
1741972310000|2025-03-14 17:11:50|||||||||1
1741972320000|2025-03-14 17:12:00|||||||||1
1741972330000|2025-03-14 17:12:10|||||||||10
1741972340000|2025-03-14 17:12:20|||||||||28
1741972350000|2025-03-14 17:12:30|||||||||4
1741972360000|2025-03-14 17:12:40|||||||||16
1741972370000|2025-03-14 17:12:50|||||||||11
1741972380000|2025-03-14 17:13:00|||||||||43
1741972390000|2025-03-14 17:13:10|||||||||5
1741972400000|2025-03-14 17:13:20|||||||||5
1741972410000|2025-03-14 17:13:30|||||||||2
1741972420000|2025-03-14 17:13:40|||||||||14
1741972440000|2025-03-14 17:14:00|||||||||1
1741972450000|2025-03-14 17:14:10|||||||||2
1741972460000|2025-03-14 17:14:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|35
1741972470000|2025-03-14 17:14:30|||||||||4
1741972480000|2025-03-14 17:14:40|||||||||1
1741972490000|2025-03-14 17:14:50|||||||||11
1741972500000|2025-03-14 17:15:00|||||||||9
1741972510000|2025-03-14 17:15:10|||||||||1
1741972520000|2025-03-14 17:15:20|||||||||23
1741972530000|2025-03-14 17:15:30|||||||||8
1741972540000|2025-03-14 17:15:40|||||||||2
1741972550000|2025-03-14 17:15:50|||||||||5
1741972560000|2025-03-14 17:16:00|||||||||3
1741972570000|2025-03-14 17:16:10|||||||||13
1741972580000|2025-03-14 17:16:20|||||||||3
1741972600000|2025-03-14 17:16:40|||||||||4
1741972610000|2025-03-14 17:16:50|||||||||11
1741972620000|2025-03-14 17:17:00|||||||||1
1741972630000|2025-03-14 17:17:10|||||||||15
1741972640000|2025-03-14 17:17:20|||||||||2
1741972650000|2025-03-14 17:17:30|||||||||4
1741972670000|2025-03-14 17:17:50|||||||||7
1741972680000|2025-03-14 17:18:00|||||||||7
1741972690000|2025-03-14 17:18:10|||||||||7
1741972700000|2025-03-14 17:18:20|||||||||90
1741972710000|2025-03-14 17:18:30|||||||||3
1741972720000|2025-03-14 17:18:40|||||||||5
1741972730000|2025-03-14 17:18:50|||||||||11
1741972740000|2025-03-14 17:19:00|||||||||1
1741972750000|2025-03-14 17:19:10|||||||||30
1741972760000|2025-03-14 17:19:20|||||||||23
1741972770000|2025-03-14 17:19:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|5
1741972780000|2025-03-14 17:19:40|||||||||24
1741972790000|2025-03-14 17:19:50|21.54|21.38|21.56|21.4|21.56|21.4|21.51|21.35|8
1741972800000|2025-03-14 17:20:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|32
1741972810000|2025-03-14 17:20:10|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|58
1741972820000|2025-03-14 17:20:20|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|5
1741972840000|2025-03-14 17:20:40|||||||||10
1741972850000|2025-03-14 17:20:50|||||||||5
1741972860000|2025-03-14 17:21:00|||||||||15
1741972870000|2025-03-14 17:21:10|||||||||8
1741972880000|2025-03-14 17:21:20|||||||||5
1741972890000|2025-03-14 17:21:30|||||||||8
1741972900000|2025-03-14 17:21:40|||||||||2
1741972910000|2025-03-14 17:21:50|||||||||44
1741972920000|2025-03-14 17:22:00|||||||||1
1741972930000|2025-03-14 17:22:10|||||||||2
1741972940000|2025-03-14 17:22:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|80
1741972950000|2025-03-14 17:22:30|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|23
1741972960000|2025-03-14 17:22:40|21.54|21.38|21.56|21.4|21.56|21.4|21.51|21.35|53
1741972970000|2025-03-14 17:22:50|||||||||18
1741972980000|2025-03-14 17:23:00|||||||||14
1741973000000|2025-03-14 17:23:20|||||||||3
1741973030000|2025-03-14 17:23:50|||||||||9
1741973040000|2025-03-14 17:24:00|||||||||3
1741973050000|2025-03-14 17:24:10|||||||||3
1741973060000|2025-03-14 17:24:20|||||||||5
1741973070000|2025-03-14 17:24:30|||||||||16
1741973080000|2025-03-14 17:24:40|||||||||1
1741973090000|2025-03-14 17:24:50|||||||||1
1741973100000|2025-03-14 17:25:00|21.51|21.35|21.54|21.38|21.56|21.4|21.51|21.35|104
1741973110000|2025-03-14 17:25:10|21.51|21.35|21.51|21.35|21.56|21.4|21.51|21.35|17
1741973120000|2025-03-14 17:25:20|||||||||7
1741973130000|2025-03-14 17:25:30|||||||||5
1741973140000|2025-03-14 17:25:40|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|28
1741973150000|2025-03-14 17:25:50|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|4
1741973160000|2025-03-14 17:26:00|||||||||8
1741973170000|2025-03-14 17:26:10|||||||||38
1741973180000|2025-03-14 17:26:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|30
1741973190000|2025-03-14 17:26:30|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|9
1741973200000|2025-03-14 17:26:40|||||||||15
1741973210000|2025-03-14 17:26:50|||||||||9
1741973220000|2025-03-14 17:27:00|||||||||12
1741973230000|2025-03-14 17:27:10|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|14
1741973240000|2025-03-14 17:27:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|6
1741973250000|2025-03-14 17:27:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|24
1741973260000|2025-03-14 17:27:40|||||||||5
1741973270000|2025-03-14 17:27:50|||||||||7
1741973280000|2025-03-14 17:28:00|21.54|21.38|21.52|21.36|21.56|21.4|21.52|21.36|31
1741973290000|2025-03-14 17:28:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|36
1741973300000|2025-03-14 17:28:20|||||||||6
1741973310000|2025-03-14 17:28:30|||||||||6
1741973320000|2025-03-14 17:28:40|||||||||6
1741973330000|2025-03-14 17:28:50|||||||||16
1741973340000|2025-03-14 17:29:00|||||||||9
1741973350000|2025-03-14 17:29:10|||||||||5
1741973360000|2025-03-14 17:29:20|||||||||10
1741973370000|2025-03-14 17:29:30|||||||||35
1741973380000|2025-03-14 17:29:40|||||||||7
1741973390000|2025-03-14 17:29:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|101
1741973400000|2025-03-14 17:30:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|30
1741973410000|2025-03-14 17:30:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|16
1741973420000|2025-03-14 17:30:20|||||||||6
1741973430000|2025-03-14 17:30:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|12
1741973440000|2025-03-14 17:30:40|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|5
1741973450000|2025-03-14 17:30:50|||||||||8
1741973460000|2025-03-14 17:31:00|||||||||8
1741973470000|2025-03-14 17:31:10|||||||||18
1741973480000|2025-03-14 17:31:20|||||||||8
1741973490000|2025-03-14 17:31:30|||||||||5
1741973500000|2025-03-14 17:31:40|||||||||10
1741973510000|2025-03-14 17:31:50|||||||||16
1741973520000|2025-03-14 17:32:00|||||||||7
1741973530000|2025-03-14 17:32:10|||||||||7
1741973540000|2025-03-14 17:32:20|||||||||11
1741973550000|2025-03-14 17:32:30|||||||||6
1741973560000|2025-03-14 17:32:40|||||||||13
1741973570000|2025-03-14 17:32:50|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|37
1741973580000|2025-03-14 17:33:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|40
1741973590000|2025-03-14 17:33:10|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|13
1741973600000|2025-03-14 17:33:20|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|9
1741973610000|2025-03-14 17:33:30|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|36
1741973620000|2025-03-14 17:33:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|7
1741973630000|2025-03-14 17:33:50|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|12
1741973640000|2025-03-14 17:34:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|54
1741973650000|2025-03-14 17:34:10|||||||||6
1741973660000|2025-03-14 17:34:20|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|45
1741973670000|2025-03-14 17:34:30|||||||||6
1741973680000|2025-03-14 17:34:40|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|18
1741973690000|2025-03-14 17:34:50|||||||||7
1741973700000|2025-03-14 17:35:00|||||||||2
1741973710000|2025-03-14 17:35:10|||||||||20
1741973720000|2025-03-14 17:35:20|||||||||10
1741973730000|2025-03-14 17:35:30|||||||||6
1741973740000|2025-03-14 17:35:40|||||||||6
1741973750000|2025-03-14 17:35:50|||||||||7
1741973760000|2025-03-14 17:36:00|||||||||6
1741973770000|2025-03-14 17:36:10|||||||||7
1741973780000|2025-03-14 17:36:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|44
1741973790000|2025-03-14 17:36:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|7
1741973800000|2025-03-14 17:36:40|||||||||14
1741973810000|2025-03-14 17:36:50|||||||||8
1741973820000|2025-03-14 17:37:00|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|68
1741973830000|2025-03-14 17:37:10|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|17
1741973840000|2025-03-14 17:37:20|||||||||7
1741973850000|2025-03-14 17:37:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|53
1741973860000|2025-03-14 17:37:40|||||||||47
1741973870000|2025-03-14 17:37:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|14
1741973880000|2025-03-14 17:38:00|||||||||11
1741973890000|2025-03-14 17:38:10|||||||||6
1741973900000|2025-03-14 17:38:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|8
1741973910000|2025-03-14 17:38:30|||||||||5
1741973920000|2025-03-14 17:38:40|||||||||7
1741973930000|2025-03-14 17:38:50|||||||||7
1741973940000|2025-03-14 17:39:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|6
1741973950000|2025-03-14 17:39:10|||||||||7
1741973960000|2025-03-14 17:39:20|||||||||8
1741973970000|2025-03-14 17:39:30|||||||||7
1741973980000|2025-03-14 17:39:40|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|53
1741973990000|2025-03-14 17:39:50|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|84
1741974000000|2025-03-14 17:40:00|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|34
1741974010000|2025-03-14 17:40:10|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|7
1741974020000|2025-03-14 17:40:20|||||||||5
1741974030000|2025-03-14 17:40:30|||||||||1
1741974040000|2025-03-14 17:40:40|||||||||4
1741974050000|2025-03-14 17:40:50|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1741974060000|2025-03-14 17:41:00|||||||||1
1741974070000|2025-03-14 17:41:10|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|1
1741974080000|2025-03-14 17:41:20|||||||||1
1741974110000|2025-03-14 17:41:50|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|2
1741974120000|2025-03-14 17:42:00|||||||||5
1741974130000|2025-03-14 17:42:10|||||||||3
1741974140000|2025-03-14 17:42:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|6
1741974150000|2025-03-14 17:42:30|||||||||1
1741974170000|2025-03-14 17:42:50|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|34
1741974180000|2025-03-14 17:43:00|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|21
1741974190000|2025-03-14 17:43:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1741974200000|2025-03-14 17:43:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|1
1741974210000|2025-03-14 17:43:30|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1741974220000|2025-03-14 17:43:40|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|3
1741974230000|2025-03-14 17:43:50|||||||||1
1741974240000|2025-03-14 17:44:00|||||||||2
1741974260000|2025-03-14 17:44:20|||||||||8
1741974270000|2025-03-14 17:44:30|||||||||2
1741974280000|2025-03-14 17:44:40|||||||||1
1741974290000|2025-03-14 17:44:50|||||||||4
1741974300000|2025-03-14 17:45:00|||||||||2
1741974310000|2025-03-14 17:45:10|||||||||1
1741974320000|2025-03-14 17:45:20|||||||||1
1741974330000|2025-03-14 17:45:30|||||||||1
1741974340000|2025-03-14 17:45:40|||||||||2
1741974350000|2025-03-14 17:45:50|||||||||1
1741974360000|2025-03-14 17:46:00|||||||||11
1741974370000|2025-03-14 17:46:10|||||||||1
1741974380000|2025-03-14 17:46:20|||||||||1
1741974400000|2025-03-14 17:46:40|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|54
1741974410000|2025-03-14 17:46:50|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|4
1741974420000|2025-03-14 17:47:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|4
1741974440000|2025-03-14 17:47:20|||||||||4
1741974460000|2025-03-14 17:47:40|||||||||5
1741974470000|2025-03-14 17:47:50|||||||||1
1741974480000|2025-03-14 17:48:00|||||||||1
1741974490000|2025-03-14 17:48:10|||||||||2
1741974510000|2025-03-14 17:48:30|||||||||5
1741974520000|2025-03-14 17:48:40|||||||||1
1741974530000|2025-03-14 17:48:50|||||||||1
1741974540000|2025-03-14 17:49:00|||||||||1
1741974560000|2025-03-14 17:49:20|||||||||21
1741974570000|2025-03-14 17:49:30|||||||||2
1741974580000|2025-03-14 17:49:40|||||||||1
1741974600000|2025-03-14 17:50:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|21
1741974610000|2025-03-14 17:50:10|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|6
1741974620000|2025-03-14 17:50:20|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|7
1741974630000|2025-03-14 17:50:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|14
1741974640000|2025-03-14 17:50:40|||||||||2
1741974650000|2025-03-14 17:50:50|||||||||14
1741974670000|2025-03-14 17:51:10|||||||||1
1741974680000|2025-03-14 17:51:20|||||||||1
1741974690000|2025-03-14 17:51:30|||||||||1
1741974700000|2025-03-14 17:51:40|||||||||9
1741974710000|2025-03-14 17:51:50|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1741974740000|2025-03-14 17:52:20|||||||||1
1741974750000|2025-03-14 17:52:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1741974760000|2025-03-14 17:52:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1741974770000|2025-03-14 17:52:50|||||||||1
1741974780000|2025-03-14 17:53:00|||||||||1
1741974790000|2025-03-14 17:53:10|||||||||1
1741974800000|2025-03-14 17:53:20|||||||||1
1741974810000|2025-03-14 17:53:30|||||||||29
1741974820000|2025-03-14 17:53:40|||||||||1
1741974830000|2025-03-14 17:53:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|9
1741974840000|2025-03-14 17:54:00|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|104
1741974850000|2025-03-14 17:54:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|7
1741974860000|2025-03-14 17:54:20|||||||||5
1741974870000|2025-03-14 17:54:30|21.55|21.39|21.53|21.37|21.57|21.41|21.53|21.37|10
1741974880000|2025-03-14 17:54:40|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|0
1741974890000|2025-03-14 17:54:50|||||||||1
1741974900000|2025-03-14 17:55:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|4
1741974920000|2025-03-14 17:55:20|||||||||1
1741974940000|2025-03-14 17:55:40|||||||||1
1741974950000|2025-03-14 17:55:50|||||||||1
1741974960000|2025-03-14 17:56:00|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|6
1741974970000|2025-03-14 17:56:10|||||||||1
1741974980000|2025-03-14 17:56:20|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|25
1741974990000|2025-03-14 17:56:30|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|9
1741975000000|2025-03-14 17:56:40|||||||||8
1741975010000|2025-03-14 17:56:50|||||||||15
1741975020000|2025-03-14 17:57:00|||||||||1
1741975030000|2025-03-14 17:57:10|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|4
1741975050000|2025-03-14 17:57:30|||||||||1
1741975060000|2025-03-14 17:57:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|16
1741975070000|2025-03-14 17:57:50|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|66
1741975080000|2025-03-14 17:58:00|||||||||10
1741975090000|2025-03-14 17:58:10|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|95
1741975100000|2025-03-14 17:58:20|||||||||2
1741975110000|2025-03-14 17:58:30|||||||||1
1741975120000|2025-03-14 17:58:40|||||||||1
1741975140000|2025-03-14 17:59:00|||||||||3
1741975150000|2025-03-14 17:59:10|||||||||3
1741975160000|2025-03-14 17:59:20|||||||||1
1741975190000|2025-03-14 17:59:50|||||||||2
1741975200000|2025-03-14 18:00:00|||||||||25
1741975210000|2025-03-14 18:00:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|32
1741975220000|2025-03-14 18:00:20|||||||||29
1741975230000|2025-03-14 18:00:30|||||||||1
1741975250000|2025-03-14 18:00:50|||||||||6
1741975260000|2025-03-14 18:01:00|||||||||1
1741975270000|2025-03-14 18:01:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|35
1741975280000|2025-03-14 18:01:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1741975290000|2025-03-14 18:01:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|4
1741975300000|2025-03-14 18:01:40|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|11
1741975310000|2025-03-14 18:01:50|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|9
1741975320000|2025-03-14 18:02:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|19
1741975330000|2025-03-14 18:02:10|21.5|21.34|21.47|21.31|21.52|21.36|21.47|21.31|6
1741975340000|2025-03-14 18:02:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|21
1741975360000|2025-03-14 18:02:40|||||||||5
1741975370000|2025-03-14 18:02:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|7
1741975380000|2025-03-14 18:03:00|||||||||22
1741975390000|2025-03-14 18:03:10|||||||||7
1741975400000|2025-03-14 18:03:20|21.5|21.34|21.47|21.31|21.52|21.36|21.47|21.31|3
1741975410000|2025-03-14 18:03:30|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|3
1741975420000|2025-03-14 18:03:40|||||||||1
1741975430000|2025-03-14 18:03:50|||||||||1
1741975460000|2025-03-14 18:04:20|||||||||1
1741975470000|2025-03-14 18:04:30|||||||||69
1741975480000|2025-03-14 18:04:40|||||||||2
1741975490000|2025-03-14 18:04:50|||||||||10
1741975500000|2025-03-14 18:05:00|||||||||1
1741975510000|2025-03-14 18:05:10|||||||||14
1741975520000|2025-03-14 18:05:20|||||||||2
1741975530000|2025-03-14 18:05:30|||||||||1
1741975540000|2025-03-14 18:05:40|||||||||2
1741975550000|2025-03-14 18:05:50|||||||||14
1741975560000|2025-03-14 18:06:00|||||||||2
1741975570000|2025-03-14 18:06:10|||||||||20
1741975580000|2025-03-14 18:06:20|||||||||25
1741975590000|2025-03-14 18:06:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|38
1741975600000|2025-03-14 18:06:40|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|11
1741975610000|2025-03-14 18:06:50|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|23
1741975620000|2025-03-14 18:07:00|||||||||1
1741975630000|2025-03-14 18:07:10|||||||||29
1741975640000|2025-03-14 18:07:20|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|9
1741975650000|2025-03-14 18:07:30|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|7
1741975660000|2025-03-14 18:07:40|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|3
1741975670000|2025-03-14 18:07:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|19
1741975680000|2025-03-14 18:08:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|11
1741975690000|2025-03-14 18:08:10|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|21
1741975700000|2025-03-14 18:08:20|||||||||28
1741975710000|2025-03-14 18:08:30|||||||||25
1741975720000|2025-03-14 18:08:40|||||||||4
1741975730000|2025-03-14 18:08:50|||||||||2
1741975750000|2025-03-14 18:09:10|||||||||2
1741975760000|2025-03-14 18:09:20|||||||||2
1741975770000|2025-03-14 18:09:30|||||||||2
1741975780000|2025-03-14 18:09:40|||||||||2
1741975790000|2025-03-14 18:09:50|||||||||2
1741975800000|2025-03-14 18:10:00|||||||||1
1741975810000|2025-03-14 18:10:10|||||||||3
1741975820000|2025-03-14 18:10:20|||||||||5
1741975830000|2025-03-14 18:10:30|||||||||1
1741975840000|2025-03-14 18:10:40|||||||||16
1741975850000|2025-03-14 18:10:50|||||||||1
1741975860000|2025-03-14 18:11:00|||||||||12
1741975870000|2025-03-14 18:11:10|||||||||3
1741975880000|2025-03-14 18:11:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|3
1741975890000|2025-03-14 18:11:30|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|123
1741975900000|2025-03-14 18:11:40|||||||||10
1741975910000|2025-03-14 18:11:50|||||||||2
1741975920000|2025-03-14 18:12:00|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|4
1741975930000|2025-03-14 18:12:10|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|12
1741975940000|2025-03-14 18:12:20|||||||||3
1741975950000|2025-03-14 18:12:30|||||||||2
1741975970000|2025-03-14 18:12:50|||||||||2
1741975980000|2025-03-14 18:13:00|||||||||13
1741975990000|2025-03-14 18:13:10|||||||||17
1741976000000|2025-03-14 18:13:20|||||||||3
1741976010000|2025-03-14 18:13:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|24
1741976020000|2025-03-14 18:13:40|||||||||28
1741976030000|2025-03-14 18:13:50|||||||||11
1741976040000|2025-03-14 18:14:00|||||||||3
1741976050000|2025-03-14 18:14:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|25
1741976060000|2025-03-14 18:14:20|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|15
1741976070000|2025-03-14 18:14:30|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|15
1741976080000|2025-03-14 18:14:40|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|4
1741976090000|2025-03-14 18:14:50|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|4
1741976100000|2025-03-14 18:15:00|||||||||2
1741976110000|2025-03-14 18:15:10|||||||||10
1741976120000|2025-03-14 18:15:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|82
1741976130000|2025-03-14 18:15:30|||||||||7
1741976140000|2025-03-14 18:15:40|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|89
1741976150000|2025-03-14 18:15:50|||||||||7
1741976160000|2025-03-14 18:16:00|||||||||20
1741976170000|2025-03-14 18:16:10|||||||||12
1741976180000|2025-03-14 18:16:20|||||||||1
1741976190000|2025-03-14 18:16:30|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|7
1741976200000|2025-03-14 18:16:40|||||||||3
1741976210000|2025-03-14 18:16:50|21.44|21.28|21.44|21.28|21.47|21.31|21.44|21.28|11
1741976220000|2025-03-14 18:17:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|7
1741976230000|2025-03-14 18:17:10|||||||||1
1741976250000|2025-03-14 18:17:30|||||||||18
1741976260000|2025-03-14 18:17:40|||||||||1
1741976270000|2025-03-14 18:17:50|||||||||11
1741976280000|2025-03-14 18:18:00|||||||||4
1741976290000|2025-03-14 18:18:10|||||||||12
1741976300000|2025-03-14 18:18:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|40
1741976310000|2025-03-14 18:18:30|||||||||2
1741976330000|2025-03-14 18:18:50|||||||||1
1741976340000|2025-03-14 18:19:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|9
1741976350000|2025-03-14 18:19:10|||||||||1
1741976360000|2025-03-14 18:19:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|113
1741976370000|2025-03-14 18:19:30|||||||||1
1741976380000|2025-03-14 18:19:40|||||||||1
1741976390000|2025-03-14 18:19:50|||||||||2
1741976400000|2025-03-14 18:20:00|||||||||19
1741976440000|2025-03-14 18:20:40|||||||||5
1741976460000|2025-03-14 18:21:00|||||||||4
1741976470000|2025-03-14 18:21:10|||||||||2
1741976480000|2025-03-14 18:21:20|||||||||1
1741976490000|2025-03-14 18:21:30|||||||||17
1741976500000|2025-03-14 18:21:40|||||||||16
1741976510000|2025-03-14 18:21:50|||||||||10
1741976520000|2025-03-14 18:22:00|||||||||12
1741976530000|2025-03-14 18:22:10|||||||||4
1741976540000|2025-03-14 18:22:20|||||||||11
1741976550000|2025-03-14 18:22:30|||||||||19
1741976560000|2025-03-14 18:22:40|||||||||37
1741976580000|2025-03-14 18:23:00|||||||||1
1741976590000|2025-03-14 18:23:10|||||||||7
1741976600000|2025-03-14 18:23:20|||||||||4
1741976610000|2025-03-14 18:23:30|||||||||9
1741976620000|2025-03-14 18:23:40|||||||||3
1741976630000|2025-03-14 18:23:50|||||||||50
1741976640000|2025-03-14 18:24:00|||||||||2
1741976650000|2025-03-14 18:24:10|||||||||2
1741976660000|2025-03-14 18:24:20|||||||||28
1741976670000|2025-03-14 18:24:30|||||||||4
1741976680000|2025-03-14 18:24:40|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|55
1741976690000|2025-03-14 18:24:50|||||||||1
1741976700000|2025-03-14 18:25:00|||||||||10
1741976720000|2025-03-14 18:25:20|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|12
1741976740000|2025-03-14 18:25:40|||||||||4
1741976760000|2025-03-14 18:26:00|||||||||3
1741976780000|2025-03-14 18:26:20|||||||||1
1741976790000|2025-03-14 18:26:30|||||||||1
1741976810000|2025-03-14 18:26:50|||||||||7
1741976820000|2025-03-14 18:27:00|||||||||7
1741976830000|2025-03-14 18:27:10|||||||||1
1741976840000|2025-03-14 18:27:20|||||||||7
1741976850000|2025-03-14 18:27:30|||||||||2
1741976860000|2025-03-14 18:27:40|||||||||29
1741976870000|2025-03-14 18:27:50|||||||||5
1741976880000|2025-03-14 18:28:00|||||||||2
1741976900000|2025-03-14 18:28:20|||||||||14
1741976910000|2025-03-14 18:28:30|||||||||4
1741976920000|2025-03-14 18:28:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|14
1741976930000|2025-03-14 18:28:50|||||||||8
1741976940000|2025-03-14 18:29:00|||||||||4
1741976950000|2025-03-14 18:29:10|||||||||20
1741976970000|2025-03-14 18:29:30|||||||||11
1741976980000|2025-03-14 18:29:40|||||||||8
1741976990000|2025-03-14 18:29:50|||||||||7
1741977000000|2025-03-14 18:30:00|||||||||43
1741977010000|2025-03-14 18:30:10|||||||||1
1741977020000|2025-03-14 18:30:20|||||||||30
1741977030000|2025-03-14 18:30:30|||||||||18
1741977040000|2025-03-14 18:30:40|||||||||5
1741977050000|2025-03-14 18:30:50|||||||||7
1741977060000|2025-03-14 18:31:00|||||||||19
1741977070000|2025-03-14 18:31:10|||||||||40
1741977080000|2025-03-14 18:31:20|||||||||14
1741977090000|2025-03-14 18:31:30|||||||||34
1741977100000|2025-03-14 18:31:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|32
1741977110000|2025-03-14 18:31:50|||||||||11
1741977120000|2025-03-14 18:32:00|||||||||22
1741977130000|2025-03-14 18:32:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|74
1741977140000|2025-03-14 18:32:20|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|127
1741977150000|2025-03-14 18:32:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|34
1741977160000|2025-03-14 18:32:40|||||||||13
1741977170000|2025-03-14 18:32:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|41
1741977180000|2025-03-14 18:33:00|||||||||4
1741977190000|2025-03-14 18:33:10|||||||||4
1741977200000|2025-03-14 18:33:20|||||||||3
1741977210000|2025-03-14 18:33:30|||||||||8
1741977220000|2025-03-14 18:33:40|||||||||2
1741977230000|2025-03-14 18:33:50|||||||||2
1741977240000|2025-03-14 18:34:00|||||||||2
1741977250000|2025-03-14 18:34:10|||||||||1
1741977260000|2025-03-14 18:34:20|||||||||11
1741977270000|2025-03-14 18:34:30|||||||||21
1741977280000|2025-03-14 18:34:40|||||||||7
1741977290000|2025-03-14 18:34:50|||||||||6
1741977300000|2025-03-14 18:35:00|||||||||8
1741977310000|2025-03-14 18:35:10|||||||||27
1741977320000|2025-03-14 18:35:20|||||||||14
1741977330000|2025-03-14 18:35:30|||||||||6
1741977340000|2025-03-14 18:35:40|||||||||10
1741977350000|2025-03-14 18:35:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|58
1741977360000|2025-03-14 18:36:00|||||||||11
1741977370000|2025-03-14 18:36:10|||||||||18
1741977380000|2025-03-14 18:36:20|||||||||6
1741977390000|2025-03-14 18:36:30|||||||||9
1741977400000|2025-03-14 18:36:40|||||||||11
1741977410000|2025-03-14 18:36:50|||||||||7
1741977420000|2025-03-14 18:37:00|||||||||8
1741977430000|2025-03-14 18:37:10|||||||||6
1741977440000|2025-03-14 18:37:20|||||||||15
1741977450000|2025-03-14 18:37:30|||||||||8
1741977460000|2025-03-14 18:37:40|||||||||14
1741977470000|2025-03-14 18:37:50|||||||||9
1741977480000|2025-03-14 18:38:00|||||||||22
1741977490000|2025-03-14 18:38:10|||||||||28
1741977500000|2025-03-14 18:38:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|29
1741977510000|2025-03-14 18:38:30|||||||||8
1741977520000|2025-03-14 18:38:40|21.27|21.11|21.27|21.11|21.31|21.15|21.27|21.11|113
1741977530000|2025-03-14 18:38:50|||||||||7
1741977540000|2025-03-14 18:39:00|||||||||7
1741977550000|2025-03-14 18:39:10|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|7
1741977560000|2025-03-14 18:39:20|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|7
1741977570000|2025-03-14 18:39:30|||||||||28
1741977580000|2025-03-14 18:39:40|||||||||11
1741977590000|2025-03-14 18:39:50|||||||||9
1741977600000|2025-03-14 18:40:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|116
1741977610000|2025-03-14 18:40:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|7
1741977620000|2025-03-14 18:40:20|||||||||33
1741977630000|2025-03-14 18:40:30|||||||||19
1741977640000|2025-03-14 18:40:40|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|16
1741977650000|2025-03-14 18:40:50|||||||||23
1741977660000|2025-03-14 18:41:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|18
1741977670000|2025-03-14 18:41:10|||||||||7
1741977680000|2025-03-14 18:41:20|21.22|21.06|21.26|21.1|21.26|21.1|21.22|21.06|52
1741977690000|2025-03-14 18:41:30|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|21
1741977700000|2025-03-14 18:41:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|34
1741977710000|2025-03-14 18:41:50|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|23
1741977720000|2025-03-14 18:42:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|13
1741977730000|2025-03-14 18:42:10|21.26|21.1|21.26|21.1|21.26|21.1|21.22|21.06|44
1741977740000|2025-03-14 18:42:20|||||||||7
1741977750000|2025-03-14 18:42:30|||||||||13
1741977760000|2025-03-14 18:42:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|53
1741977770000|2025-03-14 18:42:50|||||||||15
1741977780000|2025-03-14 18:43:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|7
1741977790000|2025-03-14 18:43:10|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|7
1741977800000|2025-03-14 18:43:20|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|10
1741977810000|2025-03-14 18:43:30|||||||||10
1741977820000|2025-03-14 18:43:40|||||||||5
1741977830000|2025-03-14 18:43:50|||||||||4
1741977840000|2025-03-14 18:44:00|||||||||6
1741977850000|2025-03-14 18:44:10|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|9
1741977860000|2025-03-14 18:44:20|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|6
1741977870000|2025-03-14 18:44:30|||||||||9
1741977880000|2025-03-14 18:44:40|||||||||12
1741977890000|2025-03-14 18:44:50|||||||||6
1741977900000|2025-03-14 18:45:00|||||||||8
1741977910000|2025-03-14 18:45:10|||||||||21
1741977920000|2025-03-14 18:45:20|||||||||7
1741977930000|2025-03-14 18:45:30|||||||||6
1741977940000|2025-03-14 18:45:40|||||||||5
1741977950000|2025-03-14 18:45:50|||||||||5
1741977960000|2025-03-14 18:46:00|||||||||7
1741977970000|2025-03-14 18:46:10|||||||||18
1741977980000|2025-03-14 18:46:20|||||||||7
1741977990000|2025-03-14 18:46:30|||||||||7
1741978000000|2025-03-14 18:46:40|||||||||8
1741978010000|2025-03-14 18:46:50|||||||||12
1741978020000|2025-03-14 18:47:00|||||||||7
1741978030000|2025-03-14 18:47:10|||||||||7
1741978040000|2025-03-14 18:47:20|||||||||7
1741978050000|2025-03-14 18:47:30|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|83
1741978060000|2025-03-14 18:47:40|||||||||7
1741978070000|2025-03-14 18:47:50|||||||||12
1741978080000|2025-03-14 18:48:00|||||||||8
1741978090000|2025-03-14 18:48:10|||||||||14
1741978100000|2025-03-14 18:48:20|||||||||6
1741978110000|2025-03-14 18:48:30|||||||||5
1741978120000|2025-03-14 18:48:40|||||||||11
1741978130000|2025-03-14 18:48:50|||||||||5
1741978140000|2025-03-14 18:49:00|||||||||7
1741978150000|2025-03-14 18:49:10|||||||||8
1741978160000|2025-03-14 18:49:20|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|13
1741978170000|2025-03-14 18:49:30|||||||||7
1741978180000|2025-03-14 18:49:40|||||||||8
1741978190000|2025-03-14 18:49:50|||||||||8
1741978200000|2025-03-14 18:50:00|||||||||1
1741978210000|2025-03-14 18:50:10|||||||||3
1741978220000|2025-03-14 18:50:20|||||||||5
1741978240000|2025-03-14 18:50:40|||||||||1
1741978250000|2025-03-14 18:50:50|||||||||5
1741978260000|2025-03-14 18:51:00|||||||||12
1741978270000|2025-03-14 18:51:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1741978280000|2025-03-14 18:51:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|16
1741978290000|2025-03-14 18:51:30|21.22|21.06|21.26|21.1|21.26|21.1|21.22|21.06|25
1741978300000|2025-03-14 18:51:40|||||||||2
1741978310000|2025-03-14 18:51:50|||||||||11
1741978320000|2025-03-14 18:52:00|||||||||6
1741978330000|2025-03-14 18:52:10|||||||||3
1741978340000|2025-03-14 18:52:20|||||||||9
1741978360000|2025-03-14 18:52:40|||||||||1
1741978370000|2025-03-14 18:52:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|30
1741978380000|2025-03-14 18:53:00|||||||||4
1741978390000|2025-03-14 18:53:10|||||||||3
1741978400000|2025-03-14 18:53:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1741978430000|2025-03-14 18:53:50|||||||||2
1741978460000|2025-03-14 18:54:20|||||||||13
1741978480000|2025-03-14 18:54:40|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|1
1741978490000|2025-03-14 18:54:50|||||||||4
1741978500000|2025-03-14 18:55:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|101
1741978510000|2025-03-14 18:55:10|||||||||4
1741978520000|2025-03-14 18:55:20|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|2
1741978530000|2025-03-14 18:55:30|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|16
1741978540000|2025-03-14 18:55:40|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|33
1741978550000|2025-03-14 18:55:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|9
1741978560000|2025-03-14 18:56:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1741978570000|2025-03-14 18:56:10|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|20
1741978580000|2025-03-14 18:56:20|21.24|21.08|21.22|21.06|21.26|21.1|21.22|21.06|27
1741978590000|2025-03-14 18:56:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|8
1741978600000|2025-03-14 18:56:40|21.24|21.08|21.26|21.1|21.27|21.11|21.22|21.06|45
1741978610000|2025-03-14 18:56:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|53
1741978620000|2025-03-14 18:57:00|||||||||17
1741978630000|2025-03-14 18:57:10|21.26|21.1|21.24|21.08|21.26|21.1|21.22|21.06|33
1741978640000|2025-03-14 18:57:20|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|30
1741978650000|2025-03-14 18:57:30|||||||||8
1741978670000|2025-03-14 18:57:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|23
1741978680000|2025-03-14 18:58:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|38
1741978690000|2025-03-14 18:58:10|||||||||23
1741978700000|2025-03-14 18:58:20|||||||||202
1741978710000|2025-03-14 18:58:30|||||||||1
1741978720000|2025-03-14 18:58:40|||||||||6
1741978730000|2025-03-14 18:58:50|21.26|21.1|21.22|21.06|21.27|21.11|21.22|21.06|58
1741978740000|2025-03-14 18:59:00|||||||||2
1741978750000|2025-03-14 18:59:10|||||||||1
1741978760000|2025-03-14 18:59:20|||||||||17
1741978770000|2025-03-14 18:59:30|||||||||1
1741978790000|2025-03-14 18:59:50|||||||||4
1741978800000|2025-03-14 19:00:00|||||||||3
1741978810000|2025-03-14 19:00:10|||||||||5
1741978820000|2025-03-14 19:00:20|||||||||46
1741978830000|2025-03-14 19:00:30|||||||||17
1741978840000|2025-03-14 19:00:40|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|1
1741978850000|2025-03-14 19:00:50|||||||||1
1741978860000|2025-03-14 19:01:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1741978870000|2025-03-14 19:01:10|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|1
1741978880000|2025-03-14 19:01:20|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|3
1741978890000|2025-03-14 19:01:30|||||||||4
1741978900000|2025-03-14 19:01:40|||||||||5
1741978910000|2025-03-14 19:01:50|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|4
1741978920000|2025-03-14 19:02:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|3
1741978940000|2025-03-14 19:02:20|||||||||9
1741978950000|2025-03-14 19:02:30|||||||||2
1741978960000|2025-03-14 19:02:40|||||||||2
1741978970000|2025-03-14 19:02:50|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|19
1741978980000|2025-03-14 19:03:00|||||||||4
1741979000000|2025-03-14 19:03:20|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|5
1741979010000|2025-03-14 19:03:30|||||||||3
1741979020000|2025-03-14 19:03:40|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|38
1741979030000|2025-03-14 19:03:50|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|5
1741979040000|2025-03-14 19:04:00|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|2
1741979060000|2025-03-14 19:04:20|||||||||5
1741979070000|2025-03-14 19:04:30|||||||||2
1741979080000|2025-03-14 19:04:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|115
1741979090000|2025-03-14 19:04:50|21.16|21|21.16|21|21.17|21.01|21.16|21|29
1741979100000|2025-03-14 19:05:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|21
1741979110000|2025-03-14 19:05:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|14
1741979120000|2025-03-14 19:05:20|||||||||9
1741979130000|2025-03-14 19:05:30|||||||||20
1741979140000|2025-03-14 19:05:40|||||||||7
1741979150000|2025-03-14 19:05:50|||||||||28
1741979160000|2025-03-14 19:06:00|||||||||27
1741979170000|2025-03-14 19:06:10|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|94
1741979180000|2025-03-14 19:06:20|||||||||12
1741979190000|2025-03-14 19:06:30|||||||||6
1741979200000|2025-03-14 19:06:40|||||||||34
1741979210000|2025-03-14 19:06:50|||||||||34
1741979220000|2025-03-14 19:07:00|||||||||13
1741979230000|2025-03-14 19:07:10|||||||||73
1741979240000|2025-03-14 19:07:20|||||||||24
1741979250000|2025-03-14 19:07:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|26
1741979260000|2025-03-14 19:07:40|||||||||59
1741979270000|2025-03-14 19:07:50|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|25
1741979280000|2025-03-14 19:08:00|||||||||40
1741979290000|2025-03-14 19:08:10|||||||||9
1741979300000|2025-03-14 19:08:20|||||||||11
1741979310000|2025-03-14 19:08:30|||||||||15
1741979320000|2025-03-14 19:08:40|||||||||40
1741979330000|2025-03-14 19:08:50|||||||||106
1741979340000|2025-03-14 19:09:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|12
1741979350000|2025-03-14 19:09:10|||||||||8
1741979360000|2025-03-14 19:09:20|||||||||11
1741979370000|2025-03-14 19:09:30|||||||||6
1741979380000|2025-03-14 19:09:40|||||||||11
1741979390000|2025-03-14 19:09:50|||||||||8
1741979400000|2025-03-14 19:10:00|||||||||18
1741979410000|2025-03-14 19:10:10|||||||||13
1741979420000|2025-03-14 19:10:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|20
1741979430000|2025-03-14 19:10:30|||||||||69
1741979440000|2025-03-14 19:10:40|||||||||81
1741979450000|2025-03-14 19:10:50|||||||||69
1741979460000|2025-03-14 19:11:00|||||||||325
1741979470000|2025-03-14 19:11:10|||||||||56
1741979480000|2025-03-14 19:11:20|||||||||83
1741979490000|2025-03-14 19:11:30|||||||||103
1741979500000|2025-03-14 19:11:40|||||||||85
1741979510000|2025-03-14 19:11:50|||||||||7
1741979520000|2025-03-14 19:12:00|||||||||27
1741979530000|2025-03-14 19:12:10|||||||||7
1741979540000|2025-03-14 19:12:20|||||||||8
1741979550000|2025-03-14 19:12:30|||||||||7
1741979560000|2025-03-14 19:12:40|||||||||5
1741979570000|2025-03-14 19:12:50|||||||||9
1741979580000|2025-03-14 19:13:00|||||||||8
1741979590000|2025-03-14 19:13:10|||||||||74
1741979600000|2025-03-14 19:13:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|7
1741979610000|2025-03-14 19:13:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|18
1741979620000|2025-03-14 19:13:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|294
1741979630000|2025-03-14 19:13:50|21.16|21|21.12|20.96|21.16|21|21.11|20.95|10
1741979640000|2025-03-14 19:14:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1741979650000|2025-03-14 19:14:10|21.12|20.96|21.11|20.95|21.16|21|21.11|20.95|95
1741979660000|2025-03-14 19:14:20|||||||||6
1741979670000|2025-03-14 19:14:30|||||||||6
1741979680000|2025-03-14 19:14:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|6
1741979690000|2025-03-14 19:14:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|72
1741979700000|2025-03-14 19:15:00|21.16|21|21.16|21|21.16|21|21.14|20.98|13
1741979710000|2025-03-14 19:15:10|||||||||36
1741979720000|2025-03-14 19:15:20|||||||||18
1741979730000|2025-03-14 19:15:30|21.17|21.01|21.16|21|21.17|21.01|21.16|21|57
1741979740000|2025-03-14 19:15:40|||||||||16
1741979750000|2025-03-14 19:15:50|||||||||22
1741979760000|2025-03-14 19:16:00|||||||||6
1741979770000|2025-03-14 19:16:10|||||||||21
1741979780000|2025-03-14 19:16:20|||||||||9
1741979790000|2025-03-14 19:16:30|||||||||15
1741979800000|2025-03-14 19:16:40|||||||||7
1741979810000|2025-03-14 19:16:50|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|19
1741979820000|2025-03-14 19:17:00|21.16|21|21.16|21|21.16|21|21.16|21|11
1741979830000|2025-03-14 19:17:10|||||||||6
1741979840000|2025-03-14 19:17:20|||||||||7
1741979850000|2025-03-14 19:17:30|||||||||6
1741979860000|2025-03-14 19:17:40|||||||||6
1741979870000|2025-03-14 19:17:50|||||||||10
1741979880000|2025-03-14 19:18:00|||||||||13
1741979890000|2025-03-14 19:18:10|||||||||7
1741979900000|2025-03-14 19:18:20|||||||||11
1741979910000|2025-03-14 19:18:30|||||||||7
1741979920000|2025-03-14 19:18:40|||||||||11
1741979930000|2025-03-14 19:18:50|||||||||8
1741979940000|2025-03-14 19:19:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|31
1741979950000|2025-03-14 19:19:10|21.16|21|21.16|21|21.17|21.01|21.16|21|15
1741979960000|2025-03-14 19:19:20|||||||||15
1741979970000|2025-03-14 19:19:30|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|15
1741979980000|2025-03-14 19:19:40|21.16|21|21.16|21|21.16|21|21.16|21|15
1741979990000|2025-03-14 19:19:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|54
1741980000000|2025-03-14 19:20:00|||||||||1
1741980010000|2025-03-14 19:20:10|||||||||2
1741980020000|2025-03-14 19:20:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|36
1741980030000|2025-03-14 19:20:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1741980040000|2025-03-14 19:20:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1741980050000|2025-03-14 19:20:50|21.16|21|21.16|21|21.16|21|21.16|21|159
1741980060000|2025-03-14 19:21:00|||||||||33
1741980090000|2025-03-14 19:21:30|21.14|20.98|21.16|21|21.16|21|21.12|20.96|42
1741980100000|2025-03-14 19:21:40|21.12|20.96|21.16|21|21.16|21|21.12|20.96|4
1741980110000|2025-03-14 19:21:50|||||||||11
1741980120000|2025-03-14 19:22:00|||||||||8
1741980130000|2025-03-14 19:22:10|||||||||51
1741980140000|2025-03-14 19:22:20|||||||||4
1741980150000|2025-03-14 19:22:30|||||||||7
1741980160000|2025-03-14 19:22:40|||||||||3
1741980170000|2025-03-14 19:22:50|||||||||5
1741980180000|2025-03-14 19:23:00|||||||||18
1741980190000|2025-03-14 19:23:10|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|33
1741980200000|2025-03-14 19:23:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|16
1741980210000|2025-03-14 19:23:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1741980230000|2025-03-14 19:23:50|||||||||4
1741980240000|2025-03-14 19:24:00|||||||||3
1741980250000|2025-03-14 19:24:10|||||||||1
1741980270000|2025-03-14 19:24:30|||||||||11
1741980290000|2025-03-14 19:24:50|||||||||67
1741980300000|2025-03-14 19:25:00|||||||||1
1741980310000|2025-03-14 19:25:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|38
1741980320000|2025-03-14 19:25:20|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|48
1741980330000|2025-03-14 19:25:30|21.19|21.03|21.17|21.01|21.21|21.05|21.17|21.01|3
1741980340000|2025-03-14 19:25:40|21.16|21|21.16|21|21.16|21|21.16|21|8
1741980350000|2025-03-14 19:25:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|34
1741980360000|2025-03-14 19:26:00|||||||||2
1741980370000|2025-03-14 19:26:10|||||||||8
1741980380000|2025-03-14 19:26:20|||||||||1
1741980390000|2025-03-14 19:26:30|||||||||12
1741980400000|2025-03-14 19:26:40|21.17|21.01|21.16|21|21.17|21.01|21.16|21|6
1741980410000|2025-03-14 19:26:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|18
1741980420000|2025-03-14 19:27:00|||||||||1
1741980450000|2025-03-14 19:27:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|31
1741980460000|2025-03-14 19:27:40|21.14|20.98|21.12|20.96|21.16|21|21.12|20.96|3
1741980470000|2025-03-14 19:27:50|||||||||3
1741980480000|2025-03-14 19:28:00|||||||||45
1741980490000|2025-03-14 19:28:10|||||||||7
1741980500000|2025-03-14 19:28:20|||||||||10
1741980510000|2025-03-14 19:28:30|21.16|21|21.16|21|21.16|21|21.16|21|48
1741980520000|2025-03-14 19:28:40|||||||||18
1741980530000|2025-03-14 19:28:50|||||||||15
1741980540000|2025-03-14 19:29:00|||||||||3
1741980550000|2025-03-14 19:29:10|||||||||1
1741980560000|2025-03-14 19:29:20|||||||||8
1741980570000|2025-03-14 19:29:30|||||||||16
1741980580000|2025-03-14 19:29:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|18
1741980590000|2025-03-14 19:29:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|5
1741980600000|2025-03-14 19:30:00|21.16|21|21.16|21|21.16|21|21.16|21|17
1741980610000|2025-03-14 19:30:10|||||||||18
1741980620000|2025-03-14 19:30:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|33
1741980630000|2025-03-14 19:30:30|||||||||21
1741980640000|2025-03-14 19:30:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|28
1741980650000|2025-03-14 19:30:50|21.16|21|21.16|21|21.16|21|21.16|21|222
1741980660000|2025-03-14 19:31:00|||||||||38
1741980670000|2025-03-14 19:31:10|||||||||51
1741980680000|2025-03-14 19:31:20|21.14|20.98|21.12|20.96|21.16|21|21.12|20.96|55
1741980690000|2025-03-14 19:31:30|||||||||1
1741980700000|2025-03-14 19:31:40|21.16|21|21.16|21|21.16|21|21.16|21|42
1741980710000|2025-03-14 19:31:50|||||||||2
1741980720000|2025-03-14 19:32:00|||||||||18
1741980730000|2025-03-14 19:32:10|||||||||9
1741980740000|2025-03-14 19:32:20|||||||||7
1741980750000|2025-03-14 19:32:30|||||||||13
1741980760000|2025-03-14 19:32:40|||||||||2
1741980770000|2025-03-14 19:32:50|||||||||4
1741980780000|2025-03-14 19:33:00|||||||||1
1741980790000|2025-03-14 19:33:10|||||||||8
1741980800000|2025-03-14 19:33:20|||||||||9
1741980810000|2025-03-14 19:33:30|21.17|21.01|21.16|21|21.17|21.01|21.16|21|52
1741980820000|2025-03-14 19:33:40|21.17|21.01|21.16|21|21.17|21.01|21.16|21|57
1741980830000|2025-03-14 19:33:50|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|104
1741980840000|2025-03-14 19:34:00|||||||||33
1741980850000|2025-03-14 19:34:10|21.16|21|21.16|21|21.16|21|21.16|21|2
1741980860000|2025-03-14 19:34:20|||||||||18
1741980870000|2025-03-14 19:34:30|||||||||4
1741980880000|2025-03-14 19:34:40|21.17|21.01|21.16|21|21.17|21.01|21.16|21|24
1741980890000|2025-03-14 19:34:50|||||||||11
1741980900000|2025-03-14 19:35:00|||||||||10
1741980910000|2025-03-14 19:35:10|||||||||46
1741980920000|2025-03-14 19:35:20|||||||||2
1741980930000|2025-03-14 19:35:30|||||||||12
1741980940000|2025-03-14 19:35:40|||||||||1
1741980950000|2025-03-14 19:35:50|||||||||14
1741980960000|2025-03-14 19:36:00|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|37
1741980970000|2025-03-14 19:36:10|||||||||1
1741980980000|2025-03-14 19:36:20|||||||||26
1741980990000|2025-03-14 19:36:30|||||||||8
1741981000000|2025-03-14 19:36:40|||||||||26
1741981010000|2025-03-14 19:36:50|21.16|21|21.16|21|21.16|21|21.16|21|9
1741981020000|2025-03-14 19:37:00|||||||||11
1741981030000|2025-03-14 19:37:10|||||||||18
1741981040000|2025-03-14 19:37:20|||||||||27
1741981050000|2025-03-14 19:37:30|||||||||2
1741981060000|2025-03-14 19:37:40|||||||||3
1741981070000|2025-03-14 19:37:50|||||||||3
1741981080000|2025-03-14 19:38:00|||||||||39
1741981090000|2025-03-14 19:38:10|||||||||48
1741981100000|2025-03-14 19:38:20|||||||||3
1741981110000|2025-03-14 19:38:30|||||||||8
1741981120000|2025-03-14 19:38:40|||||||||4
1741981130000|2025-03-14 19:38:50|||||||||23
1741981140000|2025-03-14 19:39:00|||||||||22
1741981150000|2025-03-14 19:39:10|||||||||5
1741981160000|2025-03-14 19:39:20|||||||||3
1741981170000|2025-03-14 19:39:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|40
1741981180000|2025-03-14 19:39:40|||||||||19
1741981190000|2025-03-14 19:39:50|||||||||24
1741981200000|2025-03-14 19:40:00|||||||||16
1741981210000|2025-03-14 19:40:10|||||||||12
1741981220000|2025-03-14 19:40:20|21.16|21|21.16|21|21.17|21.01|21.16|21|17
1741981230000|2025-03-14 19:40:30|||||||||17
1741981240000|2025-03-14 19:40:40|||||||||16
1741981250000|2025-03-14 19:40:50|||||||||49
1741981260000|2025-03-14 19:41:00|||||||||11
1741981270000|2025-03-14 19:41:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|45
1741981280000|2025-03-14 19:41:20|||||||||8
1741981290000|2025-03-14 19:41:30|||||||||67
1741981300000|2025-03-14 19:41:40|||||||||23
1741981310000|2025-03-14 19:41:50|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|15
1741981320000|2025-03-14 19:42:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|62
1741981330000|2025-03-14 19:42:10|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|27
1741981340000|2025-03-14 19:42:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|43
1741981350000|2025-03-14 19:42:30|||||||||13
1741981360000|2025-03-14 19:42:40|||||||||18
1741981370000|2025-03-14 19:42:50|||||||||9
1741981380000|2025-03-14 19:43:00|21.16|21|21.17|21.01|21.17|21.01|21.16|21|49
1741981390000|2025-03-14 19:43:10|21.16|21|21.16|21|21.16|21|21.16|21|33
1741981400000|2025-03-14 19:43:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|73
1741981410000|2025-03-14 19:43:30|||||||||49
1741981420000|2025-03-14 19:43:40|||||||||6
1741981430000|2025-03-14 19:43:50|||||||||40
1741981440000|2025-03-14 19:44:00|||||||||44
1741981450000|2025-03-14 19:44:10|||||||||15
1741981460000|2025-03-14 19:44:20|||||||||1
1741981470000|2025-03-14 19:44:30|21.16|21|21.16|21|21.16|21|21.16|21|3
1741981480000|2025-03-14 19:44:40|||||||||32
1741981490000|2025-03-14 19:44:50|||||||||8
1741981500000|2025-03-14 19:45:00|||||||||36
1741981510000|2025-03-14 19:45:10|||||||||23
1741981520000|2025-03-14 19:45:20|||||||||11
1741981530000|2025-03-14 19:45:30|||||||||5
1741981540000|2025-03-14 19:45:40|||||||||9
1741981550000|2025-03-14 19:45:50|||||||||19
1741981560000|2025-03-14 19:46:00|||||||||16
1741981570000|2025-03-14 19:46:10|||||||||9
1741981580000|2025-03-14 19:46:20|||||||||8
1741981590000|2025-03-14 19:46:30|||||||||66
1741981600000|2025-03-14 19:46:40|||||||||30
1741981610000|2025-03-14 19:46:50|||||||||5
1741981620000|2025-03-14 19:47:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|78
1741981630000|2025-03-14 19:47:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|134
1741981640000|2025-03-14 19:47:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|10
1741981650000|2025-03-14 19:47:30|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|78
1741981660000|2025-03-14 19:47:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|92
1741981670000|2025-03-14 19:47:50|||||||||12
1741981680000|2025-03-14 19:48:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|15
1741981690000|2025-03-14 19:48:10|||||||||16
1741981700000|2025-03-14 19:48:20|||||||||30
1741981710000|2025-03-14 19:48:30|||||||||10
1741981720000|2025-03-14 19:48:40|||||||||42
1741981730000|2025-03-14 19:48:50|||||||||81
1741981740000|2025-03-14 19:49:00|||||||||46
1741981750000|2025-03-14 19:49:10|||||||||37
1741981760000|2025-03-14 19:49:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|34
1741981770000|2025-03-14 19:49:30|||||||||96
1741981780000|2025-03-14 19:49:40|||||||||59
1741981790000|2025-03-14 19:49:50|||||||||58
1741981800000|2025-03-14 19:50:00|||||||||266
1741981810000|2025-03-14 19:50:10|21.16|21|21.16|21|21.16|21|21.16|21|101
1741981820000|2025-03-14 19:50:20|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|186
1741981830000|2025-03-14 19:50:30|||||||||52
1741981840000|2025-03-14 19:50:40|||||||||34
1741981850000|2025-03-14 19:50:50|||||||||57
1741981860000|2025-03-14 19:51:00|||||||||21
1741981870000|2025-03-14 19:51:10|||||||||28
1741981880000|2025-03-14 19:51:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|39
1741981890000|2025-03-14 19:51:30|||||||||12
1741981900000|2025-03-14 19:51:40|||||||||28
1741981910000|2025-03-14 19:51:50|||||||||32
1741981920000|2025-03-14 19:52:00|||||||||117
1741981930000|2025-03-14 19:52:10|||||||||66
1741981940000|2025-03-14 19:52:20|||||||||80
1741981950000|2025-03-14 19:52:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|248
1741981960000|2025-03-14 19:52:40|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|233
1741981970000|2025-03-14 19:52:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|180
1741981980000|2025-03-14 19:53:00|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|206
1741981990000|2025-03-14 19:53:10|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|183
1741982000000|2025-03-14 19:53:20|||||||||8
1741982010000|2025-03-14 19:53:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|55
1741982020000|2025-03-14 19:53:40|||||||||5
1741982030000|2025-03-14 19:53:50|||||||||88
1741982040000|2025-03-14 19:54:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|73
1741982050000|2025-03-14 19:54:10|||||||||53
1741982060000|2025-03-14 19:54:20|||||||||80
1741982070000|2025-03-14 19:54:30|||||||||73
1741982080000|2025-03-14 19:54:40|||||||||106
1741982090000|2025-03-14 19:54:50|||||||||17
1741982100000|2025-03-14 19:55:00|||||||||44
1741982110000|2025-03-14 19:55:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|52
1741982120000|2025-03-14 19:55:20|||||||||66
1741982130000|2025-03-14 19:55:30|||||||||48
1741982140000|2025-03-14 19:55:40|||||||||209
1741982150000|2025-03-14 19:55:50|||||||||75
1741982160000|2025-03-14 19:56:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|55
1741982170000|2025-03-14 19:56:10|||||||||34
1741982180000|2025-03-14 19:56:20|||||||||21
1741982190000|2025-03-14 19:56:30|||||||||36
1741982200000|2025-03-14 19:56:40|||||||||26
1741982210000|2025-03-14 19:56:50|||||||||62
1741982220000|2025-03-14 19:57:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|239
1741982230000|2025-03-14 19:57:10|||||||||77
1741982240000|2025-03-14 19:57:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|75
1741982250000|2025-03-14 19:57:30|||||||||20
1741982260000|2025-03-14 19:57:40|||||||||39
1741982270000|2025-03-14 19:57:50|||||||||44
1741982280000|2025-03-14 19:58:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|162
1741982290000|2025-03-14 19:58:10|||||||||124
1741982300000|2025-03-14 19:58:20|||||||||89
1741982310000|2025-03-14 19:58:30|||||||||79
1741982320000|2025-03-14 19:58:40|||||||||149
1741982330000|2025-03-14 19:58:50|||||||||111
1741982340000|2025-03-14 19:59:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|139
1741982350000|2025-03-14 19:59:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|482
1741982360000|2025-03-14 19:59:20|||||||||103
1741982370000|2025-03-14 19:59:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|151
1741982380000|2025-03-14 19:59:40|||||||||584
1741982390000|2025-03-14 19:59:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|661
1741982400000|2025-03-14 20:00:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|334
1741982410000|2025-03-14 20:00:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|92
1741982420000|2025-03-14 20:00:20|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|103
1741982430000|2025-03-14 20:00:30|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|70
1741982440000|2025-03-14 20:00:40|||||||||156
1741982450000|2025-03-14 20:00:50|||||||||10
1741982460000|2025-03-14 20:01:00|||||||||10
1741982470000|2025-03-14 20:01:10|||||||||1
1741982490000|2025-03-14 20:01:30|||||||||1
1741982500000|2025-03-14 20:01:40|||||||||11
1741982510000|2025-03-14 20:01:50|||||||||23
1741982520000|2025-03-14 20:02:00|||||||||15
1741982540000|2025-03-14 20:02:20|20.93|20.77|20.92|20.76|20.97|20.81|20.92|20.76|279
1741982550000|2025-03-14 20:02:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|89
1741982560000|2025-03-14 20:02:40|||||||||38
1741982570000|2025-03-14 20:02:50|||||||||10
1741982580000|2025-03-14 20:03:00|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|79
1741982590000|2025-03-14 20:03:10|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|15
1741982600000|2025-03-14 20:03:20|||||||||81
1741982610000|2025-03-14 20:03:30|||||||||62
1741982620000|2025-03-14 20:03:40|||||||||50
1741982630000|2025-03-14 20:03:50|||||||||92
1741982640000|2025-03-14 20:04:00|||||||||17
1741982650000|2025-03-14 20:04:10|||||||||23
1741982660000|2025-03-14 20:04:20|||||||||97
1741982670000|2025-03-14 20:04:30|||||||||78
1741982680000|2025-03-14 20:04:40|||||||||25
1741982690000|2025-03-14 20:04:50|||||||||108
1741982700000|2025-03-14 20:05:00|||||||||12
1741982710000|2025-03-14 20:05:10|||||||||75
1741982720000|2025-03-14 20:05:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|112
1741982730000|2025-03-14 20:05:30|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|23
1741982740000|2025-03-14 20:05:40|||||||||20
1741982750000|2025-03-14 20:05:50|||||||||8
1741982760000|2025-03-14 20:06:00|||||||||10
1741982780000|2025-03-14 20:06:20|||||||||89
1741982790000|2025-03-14 20:06:30|||||||||3
1741982800000|2025-03-14 20:06:40|||||||||8
1741982810000|2025-03-14 20:06:50|||||||||1
1741982820000|2025-03-14 20:07:00|||||||||8
1741982830000|2025-03-14 20:07:10|||||||||6
1741982840000|2025-03-14 20:07:20|||||||||10
1741982850000|2025-03-14 20:07:30|21.02|20.86|21.02|20.86|21.02|20.86|20.98|20.82|118
1741982860000|2025-03-14 20:07:40|||||||||8
1741982870000|2025-03-14 20:07:50|||||||||11
1741982880000|2025-03-14 20:08:00|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|120
1741982890000|2025-03-14 20:08:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1741982900000|2025-03-14 20:08:20|||||||||69
1741982910000|2025-03-14 20:08:30|||||||||4
1741982920000|2025-03-14 20:08:40|||||||||13
1741982930000|2025-03-14 20:08:50|||||||||107
1741982940000|2025-03-14 20:09:00|||||||||114
1741982950000|2025-03-14 20:09:10|||||||||13
1741982960000|2025-03-14 20:09:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|23
1741982970000|2025-03-14 20:09:30|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|22
1741983000000|2025-03-14 20:10:00|||||||||17
1741983010000|2025-03-14 20:10:10|||||||||73
1741983020000|2025-03-14 20:10:20|||||||||3
1741983030000|2025-03-14 20:10:30|||||||||51
1741983060000|2025-03-14 20:11:00|||||||||6
1741983070000|2025-03-14 20:11:10|||||||||51
1741983080000|2025-03-14 20:11:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|3
1741983110000|2025-03-14 20:11:50|||||||||10
1741983140000|2025-03-14 20:12:20|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|130
1741983150000|2025-03-14 20:12:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1741983160000|2025-03-14 20:12:40|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|47
1741983170000|2025-03-14 20:12:50|||||||||22
1741983180000|2025-03-14 20:13:00|||||||||1
1741983210000|2025-03-14 20:13:30|||||||||11
1741983220000|2025-03-14 20:13:40|||||||||10
1741983240000|2025-03-14 20:14:00|||||||||1
1741983250000|2025-03-14 20:14:10|||||||||2
1741983260000|2025-03-14 20:14:20|||||||||16
1741983270000|2025-03-14 20:14:30|||||||||20
1741983280000|2025-03-14 20:14:40|||||||||21
1741983290000|2025-03-14 20:14:50|||||||||46
1741984200000|2025-03-14 20:30:00|||||||||1
1741984220000|2025-03-14 20:30:20|||||||||3
1741984230000|2025-03-14 20:30:30|||||||||1
1741984260000|2025-03-14 20:31:00|||||||||25
1741984280000|2025-03-14 20:31:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|46
1741984300000|2025-03-14 20:31:40|||||||||4
1741984310000|2025-03-14 20:31:50|||||||||2
1741984330000|2025-03-14 20:32:10|||||||||21
1741984340000|2025-03-14 20:32:20|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|45
1741984350000|2025-03-14 20:32:30|||||||||4
1741984370000|2025-03-14 20:32:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1741984390000|2025-03-14 20:33:10|||||||||1
1741984400000|2025-03-14 20:33:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|3
1741984410000|2025-03-14 20:33:30|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|3
1741984420000|2025-03-14 20:33:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|2
1741984450000|2025-03-14 20:34:10|||||||||1
1741984490000|2025-03-14 20:34:50|||||||||1
1741984640000|2025-03-14 20:37:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|22
1741984660000|2025-03-14 20:37:40|||||||||2
1741984770000|2025-03-14 20:39:30|||||||||1
1741984870000|2025-03-14 20:41:10|||||||||1
1741984900000|2025-03-14 20:41:40|||||||||1
1741985020000|2025-03-14 20:43:40|||||||||1
1741985090000|2025-03-14 20:44:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|15
1741985100000|2025-03-14 20:45:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|26
1741985110000|2025-03-14 20:45:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1741985120000|2025-03-14 20:45:20|||||||||2
1741985130000|2025-03-14 20:45:30|||||||||5
1741985140000|2025-03-14 20:45:40|||||||||1
1741985150000|2025-03-14 20:45:50|||||||||3
1741985180000|2025-03-14 20:46:20|||||||||1
1741985280000|2025-03-14 20:48:00|||||||||1
1741985290000|2025-03-14 20:48:10|||||||||1
1741985300000|2025-03-14 20:48:20|||||||||26
1741985350000|2025-03-14 20:49:10|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|7
1741985400000|2025-03-14 20:50:00|||||||||1
1741985430000|2025-03-14 20:50:30|||||||||1
1741985490000|2025-03-14 20:51:30|||||||||1
1741985520000|2025-03-14 20:52:00|||||||||1
1741985660000|2025-03-14 20:54:20|||||||||9
1741985700000|2025-03-14 20:55:00|||||||||1
1741985750000|2025-03-14 20:55:50|||||||||1
1741985810000|2025-03-14 20:56:50|||||||||1
1741985820000|2025-03-14 20:57:00|||||||||1
1741985830000|2025-03-14 20:57:10|||||||||5
1741985840000|2025-03-14 20:57:20|||||||||6
1741985880000|2025-03-14 20:58:00|||||||||3
1741985890000|2025-03-14 20:58:10|||||||||7
1741985900000|2025-03-14 20:58:20|||||||||13
1741985910000|2025-03-14 20:58:30|||||||||10
1741985920000|2025-03-14 20:58:40|||||||||1
1741985940000|2025-03-14 20:59:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|29
1741985950000|2025-03-14 20:59:10|||||||||10
1741985960000|2025-03-14 20:59:20|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|1
1741985970000|2025-03-14 20:59:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1741985980000|2025-03-14 20:59:40|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|3
1741985990000|2025-03-14 20:59:50|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|6
1742162460000|2025-03-16 22:01:00|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|10
1742162470000|2025-03-16 22:01:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1742162480000|2025-03-16 22:01:20|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|1
1742162490000|2025-03-16 22:01:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1742162610000|2025-03-16 22:03:30|||||||||10
1742162660000|2025-03-16 22:04:20|||||||||1
1742162680000|2025-03-16 22:04:40|||||||||2
1742162780000|2025-03-16 22:06:20|||||||||1
1742162800000|2025-03-16 22:06:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|9
1742162840000|2025-03-16 22:07:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1742162850000|2025-03-16 22:07:30|||||||||1
1742162870000|2025-03-16 22:07:50|||||||||5
1742162970000|2025-03-16 22:09:30|||||||||3
1742163110000|2025-03-16 22:11:50|||||||||1
1742163120000|2025-03-16 22:12:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1742163130000|2025-03-16 22:12:10|||||||||1
1742163160000|2025-03-16 22:12:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1742163200000|2025-03-16 22:13:20|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|6
1742163210000|2025-03-16 22:13:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1742163220000|2025-03-16 22:13:40|||||||||2
1742163250000|2025-03-16 22:14:10|21.13|20.97|21.16|21|21.16|21|21.13|20.97|1
1742163290000|2025-03-16 22:14:50|||||||||10
1742163310000|2025-03-16 22:15:10|||||||||1
1742163330000|2025-03-16 22:15:30|||||||||11
1742163340000|2025-03-16 22:15:40|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|5
1742163350000|2025-03-16 22:15:50|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1742163380000|2025-03-16 22:16:20|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1742163420000|2025-03-16 22:17:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|8
1742163450000|2025-03-16 22:17:30|||||||||6
1742163510000|2025-03-16 22:18:30|||||||||2
1742163540000|2025-03-16 22:19:00|21.16|21|21.16|21|21.16|21|21.16|21|1
1742163550000|2025-03-16 22:19:10|21.21|21.05|21.21|21.05|21.21|21.05|21.18|21.02|4
1742163560000|2025-03-16 22:19:20|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1742163570000|2025-03-16 22:19:30|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1742163580000|2025-03-16 22:19:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|10
1742163590000|2025-03-16 22:19:50|21.16|21|21.16|21|21.16|21|21.13|20.97|1
1742163600000|2025-03-16 22:20:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|38
1742163610000|2025-03-16 22:20:10|21.16|21|21.16|21|21.16|21|21.16|21|32
1742163620000|2025-03-16 22:20:20|||||||||3
1742163630000|2025-03-16 22:20:30|||||||||3
1742163640000|2025-03-16 22:20:40|||||||||2
1742163650000|2025-03-16 22:20:50|||||||||2
1742163660000|2025-03-16 22:21:00|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|8
1742163670000|2025-03-16 22:21:10|21.16|21|21.16|21|21.16|21|21.13|20.97|4
1742163680000|2025-03-16 22:21:20|||||||||3
1742163690000|2025-03-16 22:21:30|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|4
1742163700000|2025-03-16 22:21:40|||||||||11
1742163720000|2025-03-16 22:22:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|7
1742163730000|2025-03-16 22:22:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1742163790000|2025-03-16 22:23:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|16
1742163800000|2025-03-16 22:23:20|||||||||2
1742163820000|2025-03-16 22:23:40|||||||||2
1742163830000|2025-03-16 22:23:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|14
1742163850000|2025-03-16 22:24:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1742163870000|2025-03-16 22:24:30|||||||||8
1742163880000|2025-03-16 22:24:40|||||||||63
1742163920000|2025-03-16 22:25:20|21.16|21|21.16|21|21.16|21|21.16|21|4
1742163930000|2025-03-16 22:25:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|13
1742163950000|2025-03-16 22:25:50|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|24
1742163960000|2025-03-16 22:26:00|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|0
1742163970000|2025-03-16 22:26:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1742163980000|2025-03-16 22:26:20|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|0
1742164000000|2025-03-16 22:26:40|||||||||1
1742164010000|2025-03-16 22:26:50|||||||||5
1742164030000|2025-03-16 22:27:10|||||||||6
1742164060000|2025-03-16 22:27:40|||||||||2
1742164140000|2025-03-16 22:29:00|||||||||2
1742164200000|2025-03-16 22:30:00|||||||||1
1742164240000|2025-03-16 22:30:40|||||||||7
1742164250000|2025-03-16 22:30:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1742164260000|2025-03-16 22:31:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1742164320000|2025-03-16 22:32:00|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1742164330000|2025-03-16 22:32:10|21.13|20.97|21.16|21|21.16|21|21.13|20.97|1
1742164340000|2025-03-16 22:32:20|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|3
1742164350000|2025-03-16 22:32:30|21.13|20.97|21.16|21|21.16|21|21.11|20.95|3
1742164390000|2025-03-16 22:33:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1742164520000|2025-03-16 22:35:20|||||||||8
1742164650000|2025-03-16 22:37:30|||||||||1
1742164660000|2025-03-16 22:37:40|||||||||1
1742164810000|2025-03-16 22:40:10|||||||||3
1742164900000|2025-03-16 22:41:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1742164910000|2025-03-16 22:41:50|||||||||1
1742165040000|2025-03-16 22:44:00|||||||||1
1742165050000|2025-03-16 22:44:10|||||||||1
1742165100000|2025-03-16 22:45:00|||||||||1
1742165170000|2025-03-16 22:46:10|||||||||1
1742165180000|2025-03-16 22:46:20|||||||||1
1742165200000|2025-03-16 22:46:40|||||||||1
1742165300000|2025-03-16 22:48:20|||||||||6
1742165370000|2025-03-16 22:49:30|||||||||1
1742165420000|2025-03-16 22:50:20|||||||||1
1742165480000|2025-03-16 22:51:20|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|32
1742165500000|2025-03-16 22:51:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1742165510000|2025-03-16 22:51:50|||||||||1
1742165520000|2025-03-16 22:52:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|18
1742165530000|2025-03-16 22:52:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1742165550000|2025-03-16 22:52:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1742165560000|2025-03-16 22:52:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1742165570000|2025-03-16 22:52:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1742165580000|2025-03-16 22:53:00|||||||||5
1742165600000|2025-03-16 22:53:20|||||||||1
1742165620000|2025-03-16 22:53:40|||||||||4
1742165670000|2025-03-16 22:54:30|||||||||5
1742165680000|2025-03-16 22:54:40|||||||||1
1742165750000|2025-03-16 22:55:50|||||||||1
1742165770000|2025-03-16 22:56:10|||||||||2
1742165800000|2025-03-16 22:56:40|||||||||1
1742165890000|2025-03-16 22:58:10|||||||||2
1742165930000|2025-03-16 22:58:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|10
1742165980000|2025-03-16 22:59:40|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|7
1742166000000|2025-03-16 23:00:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1742166040000|2025-03-16 23:00:40|||||||||1
1742166060000|2025-03-16 23:01:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1742166120000|2025-03-16 23:02:00|||||||||2
1742166130000|2025-03-16 23:02:10|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|11
1742166160000|2025-03-16 23:02:40|||||||||2
1742166240000|2025-03-16 23:04:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1742166270000|2025-03-16 23:04:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|7
1742166310000|2025-03-16 23:05:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|3
1742166340000|2025-03-16 23:05:40|||||||||2
1742166370000|2025-03-16 23:06:10|||||||||1
1742166380000|2025-03-16 23:06:20|21.16|21|21.16|21|21.16|21|21.16|21|10
1742166400000|2025-03-16 23:06:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1742166420000|2025-03-16 23:07:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1742166470000|2025-03-16 23:07:50|||||||||2
1742166510000|2025-03-16 23:08:30|||||||||2
1742166540000|2025-03-16 23:09:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1742166550000|2025-03-16 23:09:10|21.16|21|21.16|21|21.16|21|21.13|20.97|0
1742166560000|2025-03-16 23:09:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1742166660000|2025-03-16 23:11:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1742166680000|2025-03-16 23:11:20|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1742166710000|2025-03-16 23:11:50|||||||||1
1742166750000|2025-03-16 23:12:30|21.13|20.97|21.16|21|21.16|21|21.13|20.97|0
1742166770000|2025-03-16 23:12:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|5
1742166830000|2025-03-16 23:13:50|||||||||1
1742166980000|2025-03-16 23:16:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1742167000000|2025-03-16 23:16:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1742167010000|2025-03-16 23:16:50|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|3
1742167020000|2025-03-16 23:17:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1742167050000|2025-03-16 23:17:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1742167060000|2025-03-16 23:17:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1742167070000|2025-03-16 23:17:50|||||||||1
1742167110000|2025-03-16 23:18:30|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|1
1742167130000|2025-03-16 23:18:50|||||||||1
1742167480000|2025-03-16 23:24:40|||||||||2
1742167550000|2025-03-16 23:25:50|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|0
1742167560000|2025-03-16 23:26:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1742167570000|2025-03-16 23:26:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1742167640000|2025-03-16 23:27:20|||||||||5
1742167730000|2025-03-16 23:28:50|||||||||23
1742167870000|2025-03-16 23:31:10|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|1
1742167880000|2025-03-16 23:31:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1742167890000|2025-03-16 23:31:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1742168020000|2025-03-16 23:33:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1742168030000|2025-03-16 23:33:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1742168050000|2025-03-16 23:34:10|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1742168060000|2025-03-16 23:34:20|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1742168070000|2025-03-16 23:34:30|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1742168090000|2025-03-16 23:34:50|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|15
1742168130000|2025-03-16 23:35:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1742168340000|2025-03-16 23:39:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|13
1742168450000|2025-03-16 23:40:50|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|2
1742168500000|2025-03-16 23:41:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1742168540000|2025-03-16 23:42:20|||||||||1
1742168570000|2025-03-16 23:42:50|||||||||1
1742168700000|2025-03-16 23:45:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|2
1742168710000|2025-03-16 23:45:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1742168720000|2025-03-16 23:45:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1742168790000|2025-03-16 23:46:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1742169080000|2025-03-16 23:51:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1742169120000|2025-03-16 23:52:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1742169130000|2025-03-16 23:52:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1742169140000|2025-03-16 23:52:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1742169230000|2025-03-16 23:53:50|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|3
1742169490000|2025-03-16 23:58:10|||||||||1
1742169570000|2025-03-16 23:59:30|||||||||1
1742169600000|2025-03-17 00:00:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|10
1742169610000|2025-03-17 00:00:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|3
1742169630000|2025-03-17 00:00:30|||||||||6
1742169640000|2025-03-17 00:00:40|||||||||6
1742169650000|2025-03-17 00:00:50|||||||||7
1742169660000|2025-03-17 00:01:00|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|3
1742169670000|2025-03-17 00:01:10|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|5
1742169690000|2025-03-17 00:01:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|6
1742169710000|2025-03-17 00:01:50|||||||||1
1742169770000|2025-03-17 00:02:50|||||||||1
1742169850000|2025-03-17 00:04:10|||||||||2
1742170190000|2025-03-17 00:09:50|||||||||8
1742170200000|2025-03-17 00:10:00|||||||||9
1742170230000|2025-03-17 00:10:30|||||||||1
1742170300000|2025-03-17 00:11:40|||||||||1
1742170400000|2025-03-17 00:13:20|||||||||7
1742170500000|2025-03-17 00:15:00|||||||||7
1742170620000|2025-03-17 00:17:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1742170680000|2025-03-17 00:18:00|||||||||3
1742170730000|2025-03-17 00:18:50|||||||||1
1742170800000|2025-03-17 00:20:00|||||||||1
1742170830000|2025-03-17 00:20:30|||||||||1
1742170880000|2025-03-17 00:21:20|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|11
1742170940000|2025-03-17 00:22:20|||||||||2
1742171240000|2025-03-17 00:27:20|||||||||1
1742171280000|2025-03-17 00:28:00|||||||||1
1742171320000|2025-03-17 00:28:40|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|4
1742171340000|2025-03-17 00:29:00|21.03|20.87|21.01|20.85|21.06|20.9|21.01|20.85|3
1742171350000|2025-03-17 00:29:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|3
1742171360000|2025-03-17 00:29:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1742171380000|2025-03-17 00:29:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1742171420000|2025-03-17 00:30:20|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|1
1742171430000|2025-03-17 00:30:30|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1742171500000|2025-03-17 00:31:40|||||||||1
1742171590000|2025-03-17 00:33:10|||||||||2
1742171650000|2025-03-17 00:34:10|||||||||1
1742171660000|2025-03-17 00:34:20|||||||||1
1742171840000|2025-03-17 00:37:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|13
1742171850000|2025-03-17 00:37:30|||||||||4
1742171930000|2025-03-17 00:38:50|||||||||1
1742171990000|2025-03-17 00:39:50|||||||||2
1742172010000|2025-03-17 00:40:10|||||||||5
1742172050000|2025-03-17 00:40:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1742172060000|2025-03-17 00:41:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1742172070000|2025-03-17 00:41:10|||||||||1
1742172090000|2025-03-17 00:41:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1742172330000|2025-03-17 00:45:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1742172340000|2025-03-17 00:45:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1742172370000|2025-03-17 00:46:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1742172470000|2025-03-17 00:47:50|||||||||1
1742172510000|2025-03-17 00:48:30|||||||||4
1742172660000|2025-03-17 00:51:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|13
1742172670000|2025-03-17 00:51:10|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|5
1742172680000|2025-03-17 00:51:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1742172710000|2025-03-17 00:51:50|||||||||1
1742172780000|2025-03-17 00:53:00|||||||||1
1742172790000|2025-03-17 00:53:10|||||||||1
1742172800000|2025-03-17 00:53:20|||||||||6
1742172840000|2025-03-17 00:54:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1742172850000|2025-03-17 00:54:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|3
1742172880000|2025-03-17 00:54:40|||||||||3
1742172890000|2025-03-17 00:54:50|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1742172910000|2025-03-17 00:55:10|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1742172920000|2025-03-17 00:55:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1742172930000|2025-03-17 00:55:30|20.98|20.82|20.98|20.82|21.01|20.85|20.98|20.82|0
1742172940000|2025-03-17 00:55:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1742173060000|2025-03-17 00:57:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1742173080000|2025-03-17 00:58:00|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|4
1742173260000|2025-03-17 01:01:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1742173280000|2025-03-17 01:01:20|||||||||2
1742173300000|2025-03-17 01:01:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1742173310000|2025-03-17 01:01:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|0
1742173450000|2025-03-17 01:04:10|||||||||3
1742173530000|2025-03-17 01:05:30|||||||||1
1742173660000|2025-03-17 01:07:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1742173680000|2025-03-17 01:08:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|5
1742173830000|2025-03-17 01:10:30|21|20.84|21|20.84|21|20.84|21|20.84|2
1742173860000|2025-03-17 01:11:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1742174130000|2025-03-17 01:15:30|||||||||19
1742174260000|2025-03-17 01:17:40|||||||||9
1742174430000|2025-03-17 01:20:30|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|1
1742174460000|2025-03-17 01:21:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1742174490000|2025-03-17 01:21:30|||||||||1
1742174510000|2025-03-17 01:21:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1742174570000|2025-03-17 01:22:50|21|20.84|21|20.84|21|20.84|21|20.84|3
1742174590000|2025-03-17 01:23:10|||||||||1
1742174790000|2025-03-17 01:26:30|||||||||10
1742175440000|2025-03-17 01:37:20|||||||||1
1742175490000|2025-03-17 01:38:10|||||||||1
1742175510000|2025-03-17 01:38:30|||||||||3
1742175600000|2025-03-17 01:40:00|||||||||1
1742175740000|2025-03-17 01:42:20|||||||||12
1742176100000|2025-03-17 01:48:20|||||||||8
1742176170000|2025-03-17 01:49:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|23
1742176200000|2025-03-17 01:50:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1742176230000|2025-03-17 01:50:30|20.98|20.82|21|20.84|21|20.84|20.95|20.79|13
1742176570000|2025-03-17 01:56:10|||||||||1
1742176770000|2025-03-17 01:59:30|||||||||1
1742176980000|2025-03-17 02:03:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1742177000000|2025-03-17 02:03:20|||||||||1
1742177050000|2025-03-17 02:04:10|||||||||50
1742177060000|2025-03-17 02:04:20|||||||||10
1742177160000|2025-03-17 02:06:00|||||||||1
1742177370000|2025-03-17 02:09:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|3
1742177410000|2025-03-17 02:10:10|||||||||2
1742177480000|2025-03-17 02:11:20|||||||||1
1742177610000|2025-03-17 02:13:30|||||||||1
1742177660000|2025-03-17 02:14:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|10
1742177670000|2025-03-17 02:14:30|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|8
1742177690000|2025-03-17 02:14:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|2
1742177710000|2025-03-17 02:15:10|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|1
1742178370000|2025-03-17 02:26:10|||||||||2
1742178530000|2025-03-17 02:28:50|21|20.84|21|20.84|21|20.84|21|20.84|14
1742178570000|2025-03-17 02:29:30|||||||||1
1742178640000|2025-03-17 02:30:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1742178700000|2025-03-17 02:31:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|5
1742178900000|2025-03-17 02:35:00|||||||||2
1742180550000|2025-03-17 03:02:30|||||||||12
1742180630000|2025-03-17 03:03:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|8
1742180700000|2025-03-17 03:05:00|||||||||1
1742180740000|2025-03-17 03:05:40|||||||||6
1742180880000|2025-03-17 03:08:00|||||||||1
1742180950000|2025-03-17 03:09:10|||||||||1
1742181060000|2025-03-17 03:11:00|||||||||1
1742181260000|2025-03-17 03:14:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|6
1742181290000|2025-03-17 03:14:50|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|5
1742181300000|2025-03-17 03:15:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742181560000|2025-03-17 03:19:20|||||||||1
1742181650000|2025-03-17 03:20:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1742181810000|2025-03-17 03:23:30|||||||||1
1742181860000|2025-03-17 03:24:20|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|5
1742182140000|2025-03-17 03:29:00|||||||||1
1742182230000|2025-03-17 03:30:30|||||||||7
1742182500000|2025-03-17 03:35:00|||||||||1
1742182880000|2025-03-17 03:41:20|||||||||25
1742183180000|2025-03-17 03:46:20|||||||||1
1742183210000|2025-03-17 03:46:50|||||||||2
1742183320000|2025-03-17 03:48:40|||||||||3
1742183340000|2025-03-17 03:49:00|||||||||7
1742183460000|2025-03-17 03:51:00|||||||||1
1742183500000|2025-03-17 03:51:40|||||||||11
1742184220000|2025-03-17 04:03:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|20
1742184250000|2025-03-17 04:04:10|||||||||15
1742184260000|2025-03-17 04:04:20|||||||||1
1742184380000|2025-03-17 04:06:20|||||||||21
1742184740000|2025-03-17 04:12:20|||||||||3
1742185540000|2025-03-17 04:25:40|||||||||3
1742185550000|2025-03-17 04:25:50|||||||||2
1742185970000|2025-03-17 04:32:50|||||||||7
1742186910000|2025-03-17 04:48:30|||||||||1
1742187720000|2025-03-17 05:02:00|||||||||2
1742187740000|2025-03-17 05:02:20|||||||||2
1742189110000|2025-03-17 05:25:10|||||||||4
1742190090000|2025-03-17 05:41:30|||||||||5
1742190150000|2025-03-17 05:42:30|||||||||4
1742190180000|2025-03-17 05:43:00|||||||||4
1742190660000|2025-03-17 05:51:00|||||||||1
1742190810000|2025-03-17 05:53:30|||||||||1
1742191260000|2025-03-17 06:01:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|14
1742191580000|2025-03-17 06:06:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1742191660000|2025-03-17 06:07:40|||||||||3
1742191960000|2025-03-17 06:12:40|||||||||1
1742192330000|2025-03-17 06:18:50|||||||||2
1742192340000|2025-03-17 06:19:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1742192380000|2025-03-17 06:19:40|||||||||2
1742192970000|2025-03-17 06:29:30|||||||||2
1742193000000|2025-03-17 06:30:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|23
1742193010000|2025-03-17 06:30:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1742193040000|2025-03-17 06:30:40|||||||||4
1742193140000|2025-03-17 06:32:20|||||||||2
1742193360000|2025-03-17 06:36:00|||||||||7
1742193370000|2025-03-17 06:36:10|||||||||2
1742193500000|2025-03-17 06:38:20|||||||||5
1742193520000|2025-03-17 06:38:40|||||||||4
1742194230000|2025-03-17 06:50:30|||||||||3
1742194260000|2025-03-17 06:51:00|||||||||1
1742194450000|2025-03-17 06:54:10|||||||||9
1742194480000|2025-03-17 06:54:40|||||||||54
1742194810000|2025-03-17 07:00:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|6
1742194820000|2025-03-17 07:00:20|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|6
1742194830000|2025-03-17 07:00:30|||||||||3
1742194840000|2025-03-17 07:00:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|17
1742194850000|2025-03-17 07:00:50|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|1
1742194880000|2025-03-17 07:01:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1742194920000|2025-03-17 07:02:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|1
1742195050000|2025-03-17 07:04:10|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|7
1742195080000|2025-03-17 07:04:40|||||||||1
1742195090000|2025-03-17 07:04:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1742195100000|2025-03-17 07:05:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1742195110000|2025-03-17 07:05:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1742195180000|2025-03-17 07:06:20|||||||||1
1742195190000|2025-03-17 07:06:30|||||||||1
1742195300000|2025-03-17 07:08:20|||||||||2
1742195310000|2025-03-17 07:08:30|||||||||5
1742195320000|2025-03-17 07:08:40|||||||||1
1742195880000|2025-03-17 07:18:00|||||||||1
1742195890000|2025-03-17 07:18:10|||||||||13
1742195940000|2025-03-17 07:19:00|||||||||3
1742195960000|2025-03-17 07:19:20|||||||||1
1742195990000|2025-03-17 07:19:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1742196020000|2025-03-17 07:20:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|15
1742196040000|2025-03-17 07:20:40|||||||||1
1742196170000|2025-03-17 07:22:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|5
1742196180000|2025-03-17 07:23:00|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|0
1742196340000|2025-03-17 07:25:40|||||||||4
1742196360000|2025-03-17 07:26:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|11
1742196370000|2025-03-17 07:26:10|||||||||4
1742196600000|2025-03-17 07:30:00|||||||||4
1742196620000|2025-03-17 07:30:20|||||||||2
1742196630000|2025-03-17 07:30:30|||||||||5
1742196680000|2025-03-17 07:31:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|102
1742196800000|2025-03-17 07:33:20|||||||||3
1742196930000|2025-03-17 07:35:30|||||||||1
1742197010000|2025-03-17 07:36:50|||||||||2
1742197020000|2025-03-17 07:37:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|10
1742197040000|2025-03-17 07:37:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|4
1742197090000|2025-03-17 07:38:10|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|5
1742197100000|2025-03-17 07:38:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|4
1742197110000|2025-03-17 07:38:30|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|0
1742197200000|2025-03-17 07:40:00|||||||||1
1742197320000|2025-03-17 07:42:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1742197470000|2025-03-17 07:44:30|||||||||1
1742197480000|2025-03-17 07:44:40|||||||||1
1742197560000|2025-03-17 07:46:00|||||||||2
1742197600000|2025-03-17 07:46:40|||||||||4
1742197620000|2025-03-17 07:47:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|3
1742197630000|2025-03-17 07:47:10|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|3
1742197650000|2025-03-17 07:47:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|0
1742197680000|2025-03-17 07:48:00|||||||||3
1742197690000|2025-03-17 07:48:10|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|0
1742197820000|2025-03-17 07:50:20|||||||||1
1742198000000|2025-03-17 07:53:20|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|2
1742198010000|2025-03-17 07:53:30|||||||||10
1742198030000|2025-03-17 07:53:50|||||||||1
1742198080000|2025-03-17 07:54:40|||||||||2
1742198100000|2025-03-17 07:55:00|||||||||2
1742198290000|2025-03-17 07:58:10|||||||||4
1742198340000|2025-03-17 07:59:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|9
1742198400000|2025-03-17 08:00:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|7
1742198430000|2025-03-17 08:00:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|11
1742198440000|2025-03-17 08:00:40|||||||||2
1742198450000|2025-03-17 08:00:50|||||||||1
1742198460000|2025-03-17 08:01:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|11
1742198470000|2025-03-17 08:01:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|1
1742198480000|2025-03-17 08:01:20|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|2
1742198490000|2025-03-17 08:01:30|||||||||1
1742198510000|2025-03-17 08:01:50|||||||||2
1742198520000|2025-03-17 08:02:00|||||||||4
1742198530000|2025-03-17 08:02:10|||||||||1
1742198550000|2025-03-17 08:02:30|||||||||1
1742198560000|2025-03-17 08:02:40|||||||||3
1742198570000|2025-03-17 08:02:50|||||||||2
1742198580000|2025-03-17 08:03:00|||||||||3
1742198610000|2025-03-17 08:03:30|||||||||1
1742198620000|2025-03-17 08:03:40|||||||||3
1742198630000|2025-03-17 08:03:50|||||||||1
1742198640000|2025-03-17 08:04:00|||||||||1
1742198690000|2025-03-17 08:04:50|||||||||1
1742198700000|2025-03-17 08:05:00|||||||||1
1742198710000|2025-03-17 08:05:10|||||||||1
1742198720000|2025-03-17 08:05:20|||||||||2
1742198730000|2025-03-17 08:05:30|||||||||2
1742198760000|2025-03-17 08:06:00|||||||||1
1742198770000|2025-03-17 08:06:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|31
1742198790000|2025-03-17 08:06:30|||||||||2
1742198820000|2025-03-17 08:07:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|28
1742198830000|2025-03-17 08:07:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1742198840000|2025-03-17 08:07:20|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|0
1742198860000|2025-03-17 08:07:40|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|1
1742198870000|2025-03-17 08:07:50|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|3
1742198880000|2025-03-17 08:08:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|0
1742198910000|2025-03-17 08:08:30|||||||||39
1742198940000|2025-03-17 08:09:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1742198950000|2025-03-17 08:09:10|||||||||1
1742198970000|2025-03-17 08:09:30|||||||||1
1742198990000|2025-03-17 08:09:50|||||||||2
1742199000000|2025-03-17 08:10:00|21|20.84|21|20.84|21|20.84|21|20.84|23
1742199010000|2025-03-17 08:10:10|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|20
1742199030000|2025-03-17 08:10:30|||||||||1
1742199040000|2025-03-17 08:10:40|||||||||5
1742199070000|2025-03-17 08:11:10|||||||||1
1742199080000|2025-03-17 08:11:20|||||||||44
1742199100000|2025-03-17 08:11:40|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|3
1742199110000|2025-03-17 08:11:50|||||||||1
1742199140000|2025-03-17 08:12:20|||||||||1
1742199180000|2025-03-17 08:13:00|||||||||9
1742199190000|2025-03-17 08:13:10|||||||||1
1742199210000|2025-03-17 08:13:30|||||||||10
1742199260000|2025-03-17 08:14:20|||||||||1
1742199270000|2025-03-17 08:14:30|||||||||1
1742199280000|2025-03-17 08:14:40|21|20.84|21.05|20.89|21.05|20.89|21|20.84|6
1742199290000|2025-03-17 08:14:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|5
1742199330000|2025-03-17 08:15:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|3
1742199340000|2025-03-17 08:15:40|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|4
1742199350000|2025-03-17 08:15:50|||||||||2
1742199390000|2025-03-17 08:16:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|67
1742199420000|2025-03-17 08:17:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|40
1742199430000|2025-03-17 08:17:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|13
1742199440000|2025-03-17 08:17:20|||||||||1
1742199460000|2025-03-17 08:17:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742199480000|2025-03-17 08:18:00|||||||||1
1742199490000|2025-03-17 08:18:10|||||||||7
1742199510000|2025-03-17 08:18:30|||||||||1
1742199530000|2025-03-17 08:18:50|||||||||1
1742199560000|2025-03-17 08:19:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742199580000|2025-03-17 08:19:40|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|4
1742199590000|2025-03-17 08:19:50|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|1
1742199600000|2025-03-17 08:20:00|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|3
1742199610000|2025-03-17 08:20:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|8
1742199620000|2025-03-17 08:20:20|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|1
1742199630000|2025-03-17 08:20:30|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|0
1742199640000|2025-03-17 08:20:40|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|1
1742199650000|2025-03-17 08:20:50|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|1
1742199670000|2025-03-17 08:21:10|||||||||3
1742199680000|2025-03-17 08:21:20|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|10
1742199750000|2025-03-17 08:22:30|||||||||1
1742199780000|2025-03-17 08:23:00|||||||||5
1742199830000|2025-03-17 08:23:50|||||||||1
1742199860000|2025-03-17 08:24:20|||||||||13
1742199910000|2025-03-17 08:25:10|||||||||15
1742199920000|2025-03-17 08:25:20|||||||||8
1742199940000|2025-03-17 08:25:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|13
1742199960000|2025-03-17 08:26:00|||||||||1
1742199990000|2025-03-17 08:26:30|||||||||1
1742200000000|2025-03-17 08:26:40|21.03|20.87|21|20.84|21.03|20.87|21|20.84|17
1742200040000|2025-03-17 08:27:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|0
1742200060000|2025-03-17 08:27:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1742200070000|2025-03-17 08:27:50|||||||||24
1742200090000|2025-03-17 08:28:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|4
1742200130000|2025-03-17 08:28:50|||||||||10
1742200150000|2025-03-17 08:29:10|||||||||1
1742200160000|2025-03-17 08:29:20|||||||||1
1742200180000|2025-03-17 08:29:40|||||||||1
1742200200000|2025-03-17 08:30:00|||||||||1
1742200230000|2025-03-17 08:30:30|||||||||1
1742200250000|2025-03-17 08:30:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|39
1742200260000|2025-03-17 08:31:00|||||||||25
1742200290000|2025-03-17 08:31:30|||||||||2
1742200300000|2025-03-17 08:31:40|||||||||33
1742200310000|2025-03-17 08:31:50|||||||||1
1742200320000|2025-03-17 08:32:00|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|8
1742200340000|2025-03-17 08:32:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1742200360000|2025-03-17 08:32:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742200390000|2025-03-17 08:33:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|1
1742200400000|2025-03-17 08:33:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1742200410000|2025-03-17 08:33:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|0
1742200430000|2025-03-17 08:33:50|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|2
1742200440000|2025-03-17 08:34:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1742200460000|2025-03-17 08:34:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|3
1742200470000|2025-03-17 08:34:30|||||||||4
1742200480000|2025-03-17 08:34:40|||||||||31
1742200510000|2025-03-17 08:35:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1742200520000|2025-03-17 08:35:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1742200540000|2025-03-17 08:35:40|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|1
1742200550000|2025-03-17 08:35:50|||||||||1
1742200560000|2025-03-17 08:36:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|3
1742200570000|2025-03-17 08:36:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1742200580000|2025-03-17 08:36:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1742200590000|2025-03-17 08:36:30|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742200600000|2025-03-17 08:36:40|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|0
1742200610000|2025-03-17 08:36:50|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|3
1742200620000|2025-03-17 08:37:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742200630000|2025-03-17 08:37:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|1
1742200650000|2025-03-17 08:37:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|4
1742200660000|2025-03-17 08:37:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|20
1742200670000|2025-03-17 08:37:50|||||||||81
1742200680000|2025-03-17 08:38:00|||||||||1
1742200690000|2025-03-17 08:38:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1742200700000|2025-03-17 08:38:20|||||||||13
1742200710000|2025-03-17 08:38:30|||||||||1
1742200740000|2025-03-17 08:39:00|||||||||12
1742200750000|2025-03-17 08:39:10|||||||||20
1742200760000|2025-03-17 08:39:20|||||||||20
1742200770000|2025-03-17 08:39:30|||||||||17
1742200790000|2025-03-17 08:39:50|||||||||2
1742200870000|2025-03-17 08:41:10|||||||||13
1742200950000|2025-03-17 08:42:30|||||||||1
1742201030000|2025-03-17 08:43:50|||||||||1
1742201100000|2025-03-17 08:45:00|21|20.84|21|20.84|21|20.84|21|20.84|5
1742201110000|2025-03-17 08:45:10|21.03|20.87|21|20.84|21.05|20.89|21|20.84|2
1742201120000|2025-03-17 08:45:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|0
1742201130000|2025-03-17 08:45:30|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|3
1742201140000|2025-03-17 08:45:40|21|20.84|21.05|20.89|21.05|20.89|21|20.84|0
1742201190000|2025-03-17 08:46:30|||||||||1
1742201240000|2025-03-17 08:47:20|21|20.84|21|20.84|21|20.84|21|20.84|24
1742201250000|2025-03-17 08:47:30|21.03|20.87|21|20.84|21.03|20.87|21|20.84|4
1742201270000|2025-03-17 08:47:50|||||||||2
1742201350000|2025-03-17 08:49:10|||||||||1
1742201430000|2025-03-17 08:50:30|||||||||2
1742201440000|2025-03-17 08:50:40|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|9
1742201450000|2025-03-17 08:50:50|21|20.84|21|20.84|21.03|20.87|21|20.84|0
1742201460000|2025-03-17 08:51:00|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|8
1742201480000|2025-03-17 08:51:20|21.03|20.87|21|20.84|21.03|20.87|21|20.84|4
1742201490000|2025-03-17 08:51:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|17
1742201630000|2025-03-17 08:53:50|||||||||21
1742201670000|2025-03-17 08:54:30|||||||||26
1742201680000|2025-03-17 08:54:40|||||||||20
1742201690000|2025-03-17 08:54:50|||||||||6
1742201750000|2025-03-17 08:55:50|||||||||1
1742201780000|2025-03-17 08:56:20|||||||||42
1742201790000|2025-03-17 08:56:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|13
1742201800000|2025-03-17 08:56:40|21.05|20.89|21|20.84|21.05|20.89|21|20.84|2
1742201830000|2025-03-17 08:57:10|||||||||1
1742201860000|2025-03-17 08:57:40|||||||||2
1742201870000|2025-03-17 08:57:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|8
1742201880000|2025-03-17 08:58:00|||||||||7
1742201910000|2025-03-17 08:58:30|||||||||1
1742201990000|2025-03-17 08:59:50|||||||||1
1742202000000|2025-03-17 09:00:00|||||||||1
1742202020000|2025-03-17 09:00:20|||||||||31
1742202050000|2025-03-17 09:00:50|||||||||19
1742202070000|2025-03-17 09:01:10|21|20.84|21.05|20.89|21.05|20.89|21|20.84|14
1742202080000|2025-03-17 09:01:20|||||||||1
1742202150000|2025-03-17 09:02:30|||||||||22
1742202160000|2025-03-17 09:02:40|||||||||1
1742202240000|2025-03-17 09:04:00|||||||||1
1742202300000|2025-03-17 09:05:00|||||||||30
1742202310000|2025-03-17 09:05:10|||||||||40
1742202320000|2025-03-17 09:05:20|||||||||2
1742202370000|2025-03-17 09:06:10|||||||||1
1742202390000|2025-03-17 09:06:30|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|26
1742202400000|2025-03-17 09:06:40|||||||||1
1742202410000|2025-03-17 09:06:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|4
1742202420000|2025-03-17 09:07:00|||||||||1
1742202480000|2025-03-17 09:08:00|||||||||1
1742202510000|2025-03-17 09:08:30|||||||||3
1742202540000|2025-03-17 09:09:00|||||||||1
1742202560000|2025-03-17 09:09:20|||||||||1
1742202640000|2025-03-17 09:10:40|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|39
1742202660000|2025-03-17 09:11:00|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|13
1742202670000|2025-03-17 09:11:10|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|8
1742202690000|2025-03-17 09:11:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|2
1742202720000|2025-03-17 09:12:00|||||||||1
1742202740000|2025-03-17 09:12:20|||||||||1
1742202780000|2025-03-17 09:13:00|||||||||1
1742202800000|2025-03-17 09:13:20|||||||||1
1742202820000|2025-03-17 09:13:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1742202860000|2025-03-17 09:14:20|||||||||1
1742202900000|2025-03-17 09:15:00|||||||||1
1742202930000|2025-03-17 09:15:30|||||||||19
1742202940000|2025-03-17 09:15:40|||||||||1
1742203020000|2025-03-17 09:17:00|||||||||1
1742203030000|2025-03-17 09:17:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|1
1742203040000|2025-03-17 09:17:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203050000|2025-03-17 09:17:30|||||||||11
1742203090000|2025-03-17 09:18:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203100000|2025-03-17 09:18:20|||||||||11
1742203120000|2025-03-17 09:18:40|||||||||1
1742203130000|2025-03-17 09:18:50|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|1
1742203140000|2025-03-17 09:19:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1742203160000|2025-03-17 09:19:20|||||||||1
1742203190000|2025-03-17 09:19:50|||||||||1
1742203250000|2025-03-17 09:20:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1742203260000|2025-03-17 09:21:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1742203280000|2025-03-17 09:21:20|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742203290000|2025-03-17 09:21:30|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|0
1742203300000|2025-03-17 09:21:40|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|0
1742203310000|2025-03-17 09:21:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1742203380000|2025-03-17 09:23:00|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|10
1742203390000|2025-03-17 09:23:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1742203400000|2025-03-17 09:23:20|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203430000|2025-03-17 09:23:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203440000|2025-03-17 09:24:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203460000|2025-03-17 09:24:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1742203470000|2025-03-17 09:24:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|0
1742203480000|2025-03-17 09:24:40|||||||||52
1742203490000|2025-03-17 09:24:50|||||||||6
1742203510000|2025-03-17 09:25:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1742203520000|2025-03-17 09:25:20|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|3
1742203530000|2025-03-17 09:25:30|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742203540000|2025-03-17 09:25:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1742203550000|2025-03-17 09:25:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1742203570000|2025-03-17 09:26:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1742203670000|2025-03-17 09:27:50|||||||||1
1742203810000|2025-03-17 09:30:10|||||||||1
1742203820000|2025-03-17 09:30:20|||||||||1
1742203920000|2025-03-17 09:32:00|||||||||1
1742204040000|2025-03-17 09:34:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|1
1742204050000|2025-03-17 09:34:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|4
1742204140000|2025-03-17 09:35:40|||||||||1
1742204150000|2025-03-17 09:35:50|||||||||9
1742204180000|2025-03-17 09:36:20|||||||||7
1742204260000|2025-03-17 09:37:40|21.03|20.87|21|20.84|21.03|20.87|21|20.84|6
1742204390000|2025-03-17 09:39:50|||||||||8
1742204400000|2025-03-17 09:40:00|||||||||1
1742204510000|2025-03-17 09:41:50|||||||||1
1742204540000|2025-03-17 09:42:20|||||||||3
1742204640000|2025-03-17 09:44:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|42
1742204650000|2025-03-17 09:44:10|21|20.84|21.05|20.89|21.05|20.89|21|20.84|11
1742204660000|2025-03-17 09:44:20|21|20.84|21|20.84|21|20.84|21|20.84|1
1742204690000|2025-03-17 09:44:50|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|4
1742204700000|2025-03-17 09:45:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1742204730000|2025-03-17 09:45:30|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|6
1742204750000|2025-03-17 09:45:50|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|0
1742204760000|2025-03-17 09:46:00|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|0
1742204780000|2025-03-17 09:46:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1742204810000|2025-03-17 09:46:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1742204900000|2025-03-17 09:48:20|||||||||1
1742205110000|2025-03-17 09:51:50|||||||||8
1742205180000|2025-03-17 09:53:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|17
1742205190000|2025-03-17 09:53:10|21.03|20.87|21|20.84|21.03|20.87|21|20.84|0
1742205220000|2025-03-17 09:53:40|||||||||1
1742205230000|2025-03-17 09:53:50|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|1
1742205240000|2025-03-17 09:54:00|21|20.84|21|20.84|21.03|20.87|21|20.84|0
1742205400000|2025-03-17 09:56:40|||||||||51
1742205610000|2025-03-17 10:00:10|||||||||18
1742206100000|2025-03-17 10:08:20|||||||||6
1742206160000|2025-03-17 10:09:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|10
1742206170000|2025-03-17 10:09:30|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|10
1742206210000|2025-03-17 10:10:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|3
1742206220000|2025-03-17 10:10:20|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|0
1742206240000|2025-03-17 10:10:40|||||||||3
1742206330000|2025-03-17 10:12:10|||||||||1
1742206340000|2025-03-17 10:12:20|||||||||5
1742206480000|2025-03-17 10:14:40|||||||||1
1742206620000|2025-03-17 10:17:00|||||||||1
1742206640000|2025-03-17 10:17:20|||||||||1
1742206700000|2025-03-17 10:18:20|||||||||1
1742206710000|2025-03-17 10:18:30|||||||||1
1742206760000|2025-03-17 10:19:20|||||||||1
1742206910000|2025-03-17 10:21:50|||||||||7
1742206920000|2025-03-17 10:22:00|||||||||1
1742207000000|2025-03-17 10:23:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|20
1742207050000|2025-03-17 10:24:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|4
1742207100000|2025-03-17 10:25:00|||||||||1
1742207120000|2025-03-17 10:25:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1742207130000|2025-03-17 10:25:30|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|0
1742207140000|2025-03-17 10:25:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1742207150000|2025-03-17 10:25:50|||||||||1
1742207160000|2025-03-17 10:26:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1742207170000|2025-03-17 10:26:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1742207190000|2025-03-17 10:26:30|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1742207200000|2025-03-17 10:26:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1742207250000|2025-03-17 10:27:30|||||||||7
1742207340000|2025-03-17 10:29:00|||||||||2
1742207420000|2025-03-17 10:30:20|||||||||3
1742207580000|2025-03-17 10:33:00|||||||||6
1742207610000|2025-03-17 10:33:30|||||||||1
1742207620000|2025-03-17 10:33:40|||||||||1
1742207730000|2025-03-17 10:35:30|||||||||1
1742207770000|2025-03-17 10:36:10|||||||||8
1742207830000|2025-03-17 10:37:10|||||||||5
1742207870000|2025-03-17 10:37:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|30
1742207880000|2025-03-17 10:38:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1742207910000|2025-03-17 10:38:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1742207920000|2025-03-17 10:38:40|||||||||7
1742208130000|2025-03-17 10:42:10|||||||||2
1742208150000|2025-03-17 10:42:30|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|0
1742208160000|2025-03-17 10:42:40|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|0
1742208180000|2025-03-17 10:43:00|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|2
1742208190000|2025-03-17 10:43:10|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|0
1742208200000|2025-03-17 10:43:20|||||||||1
1742208360000|2025-03-17 10:46:00|||||||||8
1742208390000|2025-03-17 10:46:30|||||||||11
1742208430000|2025-03-17 10:47:10|||||||||5
1742208440000|2025-03-17 10:47:20|||||||||1
1742208450000|2025-03-17 10:47:30|||||||||7
1742208620000|2025-03-17 10:50:20|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|17
1742208660000|2025-03-17 10:51:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|6
1742208670000|2025-03-17 10:51:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1742208680000|2025-03-17 10:51:20|||||||||11
1742208690000|2025-03-17 10:51:30|||||||||37
1742208710000|2025-03-17 10:51:50|||||||||5
1742208760000|2025-03-17 10:52:40|||||||||21
1742208770000|2025-03-17 10:52:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|10
1742208780000|2025-03-17 10:53:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1742208830000|2025-03-17 10:53:50|||||||||4
1742208860000|2025-03-17 10:54:20|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|19
1742208870000|2025-03-17 10:54:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1742208880000|2025-03-17 10:54:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1742208960000|2025-03-17 10:56:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1742208970000|2025-03-17 10:56:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|4
1742209110000|2025-03-17 10:58:30|||||||||2
1742209160000|2025-03-17 10:59:20|||||||||1
1742209180000|2025-03-17 10:59:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|14
1742209190000|2025-03-17 10:59:50|||||||||2
1742209200000|2025-03-17 11:00:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|36
1742209220000|2025-03-17 11:00:20|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|8
1742209230000|2025-03-17 11:00:30|||||||||42
1742209280000|2025-03-17 11:01:20|||||||||3
1742209290000|2025-03-17 11:01:30|||||||||15
1742209300000|2025-03-17 11:01:40|||||||||33
1742209310000|2025-03-17 11:01:50|||||||||2
1742209340000|2025-03-17 11:02:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|51
1742209360000|2025-03-17 11:02:40|||||||||51
1742209490000|2025-03-17 11:04:50|||||||||8
1742209550000|2025-03-17 11:05:50|||||||||14
1742209570000|2025-03-17 11:06:10|||||||||6
1742209930000|2025-03-17 11:12:10|||||||||3
1742210080000|2025-03-17 11:14:40|||||||||1
1742210460000|2025-03-17 11:21:00|||||||||3
1742210480000|2025-03-17 11:21:20|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|63
1742210530000|2025-03-17 11:22:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|25
1742210560000|2025-03-17 11:22:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|11
1742210570000|2025-03-17 11:22:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1742210580000|2025-03-17 11:23:00|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|0
1742210590000|2025-03-17 11:23:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1742210610000|2025-03-17 11:23:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1742210620000|2025-03-17 11:23:40|||||||||5
1742210630000|2025-03-17 11:23:50|20.75|20.59|20.75|20.59|20.78|20.62|20.75|20.59|1
1742210700000|2025-03-17 11:25:00|||||||||2
1742210710000|2025-03-17 11:25:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|3
1742210720000|2025-03-17 11:25:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1742210730000|2025-03-17 11:25:30|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|1
1742210740000|2025-03-17 11:25:40|20.75|20.59|20.75|20.59|20.78|20.62|20.75|20.59|0
1742210750000|2025-03-17 11:25:50|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|0
1742210760000|2025-03-17 11:26:00|||||||||1
1742210780000|2025-03-17 11:26:20|||||||||1
1742210810000|2025-03-17 11:26:50|||||||||1
1742211020000|2025-03-17 11:30:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|11
1742211030000|2025-03-17 11:30:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|7
1742211040000|2025-03-17 11:30:40|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|0
1742211050000|2025-03-17 11:30:50|||||||||3
1742211070000|2025-03-17 11:31:10|||||||||5
1742211150000|2025-03-17 11:32:30|||||||||11
1742211160000|2025-03-17 11:32:40|||||||||1
1742211230000|2025-03-17 11:33:50|||||||||1
1742211250000|2025-03-17 11:34:10|||||||||8
1742211530000|2025-03-17 11:38:50|||||||||7
1742211630000|2025-03-17 11:40:30|||||||||7
1742211640000|2025-03-17 11:40:40|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|2
1742211650000|2025-03-17 11:40:50|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|2
1742211660000|2025-03-17 11:41:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1742211680000|2025-03-17 11:41:20|||||||||6
1742211690000|2025-03-17 11:41:30|||||||||2
1742211700000|2025-03-17 11:41:40|||||||||3
1742211740000|2025-03-17 11:42:20|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|0
1742211750000|2025-03-17 11:42:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|14
1742211880000|2025-03-17 11:44:40|||||||||1
1742212060000|2025-03-17 11:47:40|||||||||6
1742212070000|2025-03-17 11:47:50|||||||||1
1742212080000|2025-03-17 11:48:00|||||||||1
1742212110000|2025-03-17 11:48:30|||||||||1
1742212120000|2025-03-17 11:48:40|||||||||1
1742212140000|2025-03-17 11:49:00|||||||||1
1742212150000|2025-03-17 11:49:10|||||||||8
1742212220000|2025-03-17 11:50:20|||||||||5
1742212230000|2025-03-17 11:50:30|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|8
1742212250000|2025-03-17 11:50:50|||||||||38
1742212260000|2025-03-17 11:51:00|||||||||4
1742212370000|2025-03-17 11:52:50|||||||||4
1742212390000|2025-03-17 11:53:10|||||||||1
1742212580000|2025-03-17 11:56:20|||||||||1
1742212630000|2025-03-17 11:57:10|||||||||7
1742212680000|2025-03-17 11:58:00|||||||||14
1742212780000|2025-03-17 11:59:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|38
1742212800000|2025-03-17 12:00:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|17
1742212810000|2025-03-17 12:00:10|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|5
1742212820000|2025-03-17 12:00:20|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|7
1742212840000|2025-03-17 12:00:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|4
1742212900000|2025-03-17 12:01:40|||||||||2
1742212980000|2025-03-17 12:03:00|||||||||1
1742212990000|2025-03-17 12:03:10|||||||||1
1742213100000|2025-03-17 12:05:00|||||||||2
1742213160000|2025-03-17 12:06:00|||||||||2
1742213170000|2025-03-17 12:06:10|||||||||1
1742213240000|2025-03-17 12:07:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|24
1742213260000|2025-03-17 12:07:40|20.88|20.72|20.9|20.74|20.9|20.74|20.85|20.69|3
1742213270000|2025-03-17 12:07:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1742213280000|2025-03-17 12:08:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1742213300000|2025-03-17 12:08:20|20.85|20.69|20.85|20.69|20.88|20.72|20.85|20.69|9
1742213350000|2025-03-17 12:09:10|||||||||1
1742213410000|2025-03-17 12:10:10|||||||||8
1742213440000|2025-03-17 12:10:40|||||||||2
1742213470000|2025-03-17 12:11:10|||||||||1
1742213500000|2025-03-17 12:11:40|||||||||10
1742213560000|2025-03-17 12:12:40|||||||||1
1742213570000|2025-03-17 12:12:50|||||||||4
1742213600000|2025-03-17 12:13:20|||||||||1
1742213780000|2025-03-17 12:16:20|||||||||1
1742213790000|2025-03-17 12:16:30|||||||||1
1742213830000|2025-03-17 12:17:10|||||||||6
1742213860000|2025-03-17 12:17:40|20.9|20.74|20.88|20.72|20.9|20.74|20.85|20.69|12
1742213870000|2025-03-17 12:17:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1742213940000|2025-03-17 12:19:00|||||||||3
1742214050000|2025-03-17 12:20:50|||||||||1
1742214080000|2025-03-17 12:21:20|||||||||7
1742214320000|2025-03-17 12:25:20|||||||||6
1742214330000|2025-03-17 12:25:30|||||||||2
1742214380000|2025-03-17 12:26:20|||||||||1
1742214470000|2025-03-17 12:27:50|||||||||30
1742214500000|2025-03-17 12:28:20|||||||||7
1742214510000|2025-03-17 12:28:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|24
1742214520000|2025-03-17 12:28:40|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|5
1742214530000|2025-03-17 12:28:50|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|8
1742214540000|2025-03-17 12:29:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1742214550000|2025-03-17 12:29:10|20.83|20.67|20.85|20.69|20.85|20.69|20.8|20.64|10
1742214560000|2025-03-17 12:29:20|||||||||1
1742214570000|2025-03-17 12:29:30|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|8
1742214580000|2025-03-17 12:29:40|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|7
1742214590000|2025-03-17 12:29:50|||||||||8
1742214600000|2025-03-17 12:30:00|20.8|20.64|20.8|20.64|20.88|20.72|20.8|20.64|60
1742214610000|2025-03-17 12:30:10|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|17
1742214630000|2025-03-17 12:30:30|||||||||1
1742214640000|2025-03-17 12:30:40|||||||||2
1742214650000|2025-03-17 12:30:50|20.78|20.62|20.8|20.64|20.8|20.64|20.75|20.59|9
1742214660000|2025-03-17 12:31:00|||||||||1
1742214680000|2025-03-17 12:31:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1742214690000|2025-03-17 12:31:30|||||||||8
1742214710000|2025-03-17 12:31:50|||||||||7
1742214730000|2025-03-17 12:32:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|22
1742214740000|2025-03-17 12:32:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1742214750000|2025-03-17 12:32:30|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1742214770000|2025-03-17 12:32:50|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|7
1742214780000|2025-03-17 12:33:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|4
1742214790000|2025-03-17 12:33:10|||||||||1
1742214810000|2025-03-17 12:33:30|||||||||2
1742214820000|2025-03-17 12:33:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|17
1742214830000|2025-03-17 12:33:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1742214840000|2025-03-17 12:34:00|||||||||7
1742214850000|2025-03-17 12:34:10|||||||||1
1742214860000|2025-03-17 12:34:20|||||||||2
1742214880000|2025-03-17 12:34:40|||||||||2
1742214900000|2025-03-17 12:35:00|||||||||2
1742214910000|2025-03-17 12:35:10|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|22
1742214920000|2025-03-17 12:35:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|13
1742214930000|2025-03-17 12:35:30|||||||||1
1742214940000|2025-03-17 12:35:40|||||||||8
1742214950000|2025-03-17 12:35:50|||||||||9
1742214970000|2025-03-17 12:36:10|||||||||1
1742214990000|2025-03-17 12:36:30|||||||||1
1742215000000|2025-03-17 12:36:40|||||||||41
1742215010000|2025-03-17 12:36:50|20.73|20.57|20.75|20.59|20.75|20.59|20.7|20.54|19
1742215020000|2025-03-17 12:37:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1742215030000|2025-03-17 12:37:10|||||||||23
1742215040000|2025-03-17 12:37:20|||||||||26
1742215060000|2025-03-17 12:37:40|||||||||4
1742215110000|2025-03-17 12:38:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|10
1742215120000|2025-03-17 12:38:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|3
1742215140000|2025-03-17 12:39:00|||||||||6
1742215230000|2025-03-17 12:40:30|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|3
1742215240000|2025-03-17 12:40:40|||||||||7
1742215250000|2025-03-17 12:40:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|9
1742215260000|2025-03-17 12:41:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1742215270000|2025-03-17 12:41:10|||||||||9
1742215310000|2025-03-17 12:41:50|||||||||33
1742215320000|2025-03-17 12:42:00|||||||||5
1742215330000|2025-03-17 12:42:10|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|57
1742215340000|2025-03-17 12:42:20|||||||||1
1742215350000|2025-03-17 12:42:30|||||||||20
1742215360000|2025-03-17 12:42:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|76
1742215380000|2025-03-17 12:43:00|||||||||10
1742215390000|2025-03-17 12:43:10|||||||||3
1742215410000|2025-03-17 12:43:30|||||||||1
1742215480000|2025-03-17 12:44:40|||||||||114
1742215490000|2025-03-17 12:44:50|||||||||8
1742215510000|2025-03-17 12:45:10|||||||||1
1742215520000|2025-03-17 12:45:20|||||||||9
1742215560000|2025-03-17 12:46:00|20.65|20.49|20.65|20.49|20.7|20.54|20.65|20.49|97
1742215570000|2025-03-17 12:46:10|||||||||33
1742215600000|2025-03-17 12:46:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|56
1742215620000|2025-03-17 12:47:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|3
1742215630000|2025-03-17 12:47:10|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|23
1742215640000|2025-03-17 12:47:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|10
1742215650000|2025-03-17 12:47:30|||||||||2
1742215660000|2025-03-17 12:47:40|||||||||15
1742215680000|2025-03-17 12:48:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|9
1742215690000|2025-03-17 12:48:10|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|8
1742215730000|2025-03-17 12:48:50|||||||||2
1742215740000|2025-03-17 12:49:00|||||||||2
1742215760000|2025-03-17 12:49:20|||||||||1
1742215790000|2025-03-17 12:49:50|||||||||1
1742215800000|2025-03-17 12:50:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|10
1742215830000|2025-03-17 12:50:30|||||||||7
1742215960000|2025-03-17 12:52:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|52
1742215970000|2025-03-17 12:52:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|30
1742215980000|2025-03-17 12:53:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|80
1742215990000|2025-03-17 12:53:10|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|18
1742216000000|2025-03-17 12:53:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|38
1742216020000|2025-03-17 12:53:40|||||||||2
1742216030000|2025-03-17 12:53:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|14
1742216080000|2025-03-17 12:54:40|||||||||2
1742216180000|2025-03-17 12:56:20|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|48
1742216190000|2025-03-17 12:56:30|||||||||54
1742216250000|2025-03-17 12:57:30|||||||||1
1742216300000|2025-03-17 12:58:20|||||||||2
1742216340000|2025-03-17 12:59:00|||||||||2
1742216360000|2025-03-17 12:59:20|||||||||3
1742216390000|2025-03-17 12:59:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|13
1742216400000|2025-03-17 13:00:00|20.65|20.49|20.63|20.47|20.65|20.49|20.6|20.44|157
1742216410000|2025-03-17 13:00:10|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|10
1742216420000|2025-03-17 13:00:20|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|45
1742216450000|2025-03-17 13:00:50|20.6|20.44|20.6|20.44|20.65|20.49|20.6|20.44|34
1742216460000|2025-03-17 13:01:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|0
1742216470000|2025-03-17 13:01:10|||||||||1
1742216490000|2025-03-17 13:01:30|||||||||2
1742216500000|2025-03-17 13:01:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|2
1742216510000|2025-03-17 13:01:50|||||||||19
1742216520000|2025-03-17 13:02:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|35
1742216530000|2025-03-17 13:02:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|3
1742216540000|2025-03-17 13:02:20|20.63|20.47|20.63|20.47|20.65|20.49|20.6|20.44|4
1742216550000|2025-03-17 13:02:30|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|0
1742216570000|2025-03-17 13:02:50|||||||||1
1742216610000|2025-03-17 13:03:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|13
1742216620000|2025-03-17 13:03:40|||||||||4
1742216640000|2025-03-17 13:04:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|11
1742216650000|2025-03-17 13:04:10|||||||||1
1742216660000|2025-03-17 13:04:20|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|45
1742216680000|2025-03-17 13:04:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|8
1742216690000|2025-03-17 13:04:50|||||||||1
1742216710000|2025-03-17 13:05:10|||||||||11
1742216740000|2025-03-17 13:05:40|||||||||3
1742216750000|2025-03-17 13:05:50|||||||||1
1742216760000|2025-03-17 13:06:00|||||||||6
1742216780000|2025-03-17 13:06:20|||||||||1
1742216810000|2025-03-17 13:06:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|78
1742216830000|2025-03-17 13:07:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|13
1742216860000|2025-03-17 13:07:40|||||||||1
1742216880000|2025-03-17 13:08:00|||||||||1
1742216920000|2025-03-17 13:08:40|||||||||4
1742216950000|2025-03-17 13:09:10|||||||||2
1742217040000|2025-03-17 13:10:40|||||||||5
1742217070000|2025-03-17 13:11:10|||||||||3
1742217080000|2025-03-17 13:11:20|||||||||6
1742217130000|2025-03-17 13:12:10|||||||||5
1742217170000|2025-03-17 13:12:50|||||||||13
1742217180000|2025-03-17 13:13:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|105
1742217190000|2025-03-17 13:13:10|||||||||10
1742217220000|2025-03-17 13:13:40|||||||||1
1742217260000|2025-03-17 13:14:20|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|5
1742217270000|2025-03-17 13:14:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|0
1742217280000|2025-03-17 13:14:40|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|12
1742217310000|2025-03-17 13:15:10|||||||||1
1742217340000|2025-03-17 13:15:40|||||||||2
1742217380000|2025-03-17 13:16:20|||||||||2
1742217400000|2025-03-17 13:16:40|||||||||1
1742217490000|2025-03-17 13:18:10|||||||||2
1742217500000|2025-03-17 13:18:20|||||||||8
1742217510000|2025-03-17 13:18:30|||||||||1
1742217570000|2025-03-17 13:19:30|||||||||14
1742217710000|2025-03-17 13:21:50|||||||||6
1742217790000|2025-03-17 13:23:10|||||||||1
1742217810000|2025-03-17 13:23:30|20.58|20.42|20.58|20.42|20.6|20.44|20.55|20.39|29
1742217820000|2025-03-17 13:23:40|||||||||3
1742217840000|2025-03-17 13:24:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|5
1742217910000|2025-03-17 13:25:10|||||||||2
1742217940000|2025-03-17 13:25:40|||||||||1
1742217950000|2025-03-17 13:25:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1742217960000|2025-03-17 13:26:00|||||||||1
1742217980000|2025-03-17 13:26:20|||||||||3
1742218000000|2025-03-17 13:26:40|||||||||15
1742218010000|2025-03-17 13:26:50|||||||||23
1742218060000|2025-03-17 13:27:40|||||||||4
1742218160000|2025-03-17 13:29:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|46
1742218170000|2025-03-17 13:29:30|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|122
1742218190000|2025-03-17 13:29:50|||||||||9
1742218200000|2025-03-17 13:30:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|133
1742218210000|2025-03-17 13:30:10|||||||||107
1742218220000|2025-03-17 13:30:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|69
1742218230000|2025-03-17 13:30:30|||||||||49
1742218240000|2025-03-17 13:30:40|||||||||3
1742218250000|2025-03-17 13:30:50|||||||||71
1742218260000|2025-03-17 13:31:00|||||||||9
1742218270000|2025-03-17 13:31:10|||||||||10
1742218280000|2025-03-17 13:31:20|||||||||29
1742218290000|2025-03-17 13:31:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|191
1742218300000|2025-03-17 13:31:40|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|127
1742218310000|2025-03-17 13:31:50|||||||||124
1742218320000|2025-03-17 13:32:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|9
1742218330000|2025-03-17 13:32:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|16
1742218340000|2025-03-17 13:32:20|||||||||2
1742218350000|2025-03-17 13:32:30|||||||||4
1742218360000|2025-03-17 13:32:40|||||||||23
1742218370000|2025-03-17 13:32:50|||||||||30
1742218380000|2025-03-17 13:33:00|||||||||10
1742218390000|2025-03-17 13:33:10|||||||||256
1742218400000|2025-03-17 13:33:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|37
1742218410000|2025-03-17 13:33:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|95
1742218420000|2025-03-17 13:33:40|||||||||19
1742218430000|2025-03-17 13:33:50|||||||||6
1742218440000|2025-03-17 13:34:00|||||||||31
1742218450000|2025-03-17 13:34:10|||||||||9
1742218460000|2025-03-17 13:34:20|||||||||12
1742218470000|2025-03-17 13:34:30|||||||||24
1742218480000|2025-03-17 13:34:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|40
1742218490000|2025-03-17 13:34:50|||||||||21
1742218500000|2025-03-17 13:35:00|||||||||21
1742218510000|2025-03-17 13:35:10|||||||||18
1742218520000|2025-03-17 13:35:20|||||||||18
1742218530000|2025-03-17 13:35:30|||||||||9
1742218540000|2025-03-17 13:35:40|||||||||6
1742218550000|2025-03-17 13:35:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|66
1742218560000|2025-03-17 13:36:00|||||||||2
1742218570000|2025-03-17 13:36:10|||||||||11
1742218580000|2025-03-17 13:36:20|||||||||2
1742218590000|2025-03-17 13:36:30|||||||||16
1742218600000|2025-03-17 13:36:40|||||||||13
1742218610000|2025-03-17 13:36:50|||||||||27
1742218620000|2025-03-17 13:37:00|||||||||10
1742218630000|2025-03-17 13:37:10|||||||||11
1742218640000|2025-03-17 13:37:20|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|105
1742218650000|2025-03-17 13:37:30|||||||||51
1742218660000|2025-03-17 13:37:40|||||||||42
1742218670000|2025-03-17 13:37:50|||||||||9
1742218680000|2025-03-17 13:38:00|||||||||54
1742218690000|2025-03-17 13:38:10|||||||||7
1742218700000|2025-03-17 13:38:20|||||||||2
1742218710000|2025-03-17 13:38:30|||||||||2
1742218720000|2025-03-17 13:38:40|||||||||14
1742218730000|2025-03-17 13:38:50|||||||||11
1742218740000|2025-03-17 13:39:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|241
1742218750000|2025-03-17 13:39:10|||||||||8
1742218760000|2025-03-17 13:39:20|||||||||28
1742218770000|2025-03-17 13:39:30|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|113
1742218780000|2025-03-17 13:39:40|||||||||23
1742218790000|2025-03-17 13:39:50|||||||||3
1742218800000|2025-03-17 13:40:00|||||||||98
1742218810000|2025-03-17 13:40:10|||||||||14
1742218820000|2025-03-17 13:40:20|20.28|20.12|20.26|20.1|20.3|20.14|20.26|20.1|59
1742218830000|2025-03-17 13:40:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|14
1742218840000|2025-03-17 13:40:40|||||||||97
1742218850000|2025-03-17 13:40:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|27
1742218860000|2025-03-17 13:41:00|||||||||34
1742218870000|2025-03-17 13:41:10|||||||||9
1742218880000|2025-03-17 13:41:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|20
1742218890000|2025-03-17 13:41:30|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|12
1742218900000|2025-03-17 13:41:40|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|4
1742218910000|2025-03-17 13:41:50|||||||||88
1742218920000|2025-03-17 13:42:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|14
1742218930000|2025-03-17 13:42:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|13
1742218940000|2025-03-17 13:42:20|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|7
1742218950000|2025-03-17 13:42:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1742218960000|2025-03-17 13:42:40|||||||||12
1742218970000|2025-03-17 13:42:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|22
1742218980000|2025-03-17 13:43:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|32
1742218990000|2025-03-17 13:43:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1742219000000|2025-03-17 13:43:20|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|9
1742219010000|2025-03-17 13:43:30|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|89
1742219020000|2025-03-17 13:43:40|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|55
1742219030000|2025-03-17 13:43:50|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|6
1742219040000|2025-03-17 13:44:00|||||||||7
1742219050000|2025-03-17 13:44:10|||||||||12
1742219060000|2025-03-17 13:44:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|19
1742219070000|2025-03-17 13:44:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|62
1742219080000|2025-03-17 13:44:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|18
1742219090000|2025-03-17 13:44:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|10
1742219100000|2025-03-17 13:45:00|||||||||12
1742219110000|2025-03-17 13:45:10|20.16|20|20.16|20|20.16|20|20.16|20|136
1742219120000|2025-03-17 13:45:20|||||||||23
1742219130000|2025-03-17 13:45:30|||||||||17
1742219140000|2025-03-17 13:45:40|||||||||27
1742219150000|2025-03-17 13:45:50|||||||||69
1742219160000|2025-03-17 13:46:00|||||||||15
1742219170000|2025-03-17 13:46:10|||||||||11
1742219180000|2025-03-17 13:46:20|||||||||28
1742219190000|2025-03-17 13:46:30|||||||||17
1742219200000|2025-03-17 13:46:40|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|63
1742219210000|2025-03-17 13:46:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|23
1742219220000|2025-03-17 13:47:00|||||||||4
1742219230000|2025-03-17 13:47:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|17
1742219240000|2025-03-17 13:47:20|||||||||11
1742219250000|2025-03-17 13:47:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|422
1742219260000|2025-03-17 13:47:40|||||||||32
1742219270000|2025-03-17 13:47:50|||||||||11
1742219280000|2025-03-17 13:48:00|||||||||4
1742219290000|2025-03-17 13:48:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|36
1742219300000|2025-03-17 13:48:20|||||||||33
1742219310000|2025-03-17 13:48:30|||||||||9
1742219320000|2025-03-17 13:48:40|||||||||96
1742219330000|2025-03-17 13:48:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|11
1742219340000|2025-03-17 13:49:00|||||||||69
1742219350000|2025-03-17 13:49:10|||||||||9
1742219360000|2025-03-17 13:49:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|168
1742219370000|2025-03-17 13:49:30|||||||||4
1742219380000|2025-03-17 13:49:40|||||||||12
1742219390000|2025-03-17 13:49:50|||||||||18
1742219400000|2025-03-17 13:50:00|||||||||13
1742219410000|2025-03-17 13:50:10|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|144
1742219420000|2025-03-17 13:50:20|||||||||20
1742219430000|2025-03-17 13:50:30|||||||||11
1742219440000|2025-03-17 13:50:40|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|142
1742219450000|2025-03-17 13:50:50|||||||||43
1742219460000|2025-03-17 13:51:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|187
1742219470000|2025-03-17 13:51:10|||||||||21
1742219480000|2025-03-17 13:51:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|14
1742219490000|2025-03-17 13:51:30|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|8
1742219500000|2025-03-17 13:51:40|||||||||6
1742219510000|2025-03-17 13:51:50|||||||||13
1742219520000|2025-03-17 13:52:00|||||||||26
1742219530000|2025-03-17 13:52:10|||||||||19
1742219540000|2025-03-17 13:52:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|49
1742219550000|2025-03-17 13:52:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|35
1742219560000|2025-03-17 13:52:40|||||||||10
1742219570000|2025-03-17 13:52:50|||||||||25
1742219580000|2025-03-17 13:53:00|||||||||58
1742219590000|2025-03-17 13:53:10|20.16|20|20.16|20|20.16|20|20.16|20|68
1742219600000|2025-03-17 13:53:20|||||||||68
1742219610000|2025-03-17 13:53:30|||||||||19
1742219620000|2025-03-17 13:53:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|99
1742219630000|2025-03-17 13:53:50|||||||||2
1742219640000|2025-03-17 13:54:00|||||||||98
1742219650000|2025-03-17 13:54:10|20.16|20|20.16|20|20.2|20.04|20.16|20|28
1742219660000|2025-03-17 13:54:20|||||||||23
1742219680000|2025-03-17 13:54:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|14
1742219690000|2025-03-17 13:54:50|20.16|20|20.16|20|20.2|20.04|20.16|20|24
1742219700000|2025-03-17 13:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|21
1742219710000|2025-03-17 13:55:10|||||||||10
1742219720000|2025-03-17 13:55:20|||||||||41
1742219730000|2025-03-17 13:55:30|20.16|20|20.16|20|20.16|20|20.15|19.99|20
1742219740000|2025-03-17 13:55:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|86
1742219750000|2025-03-17 13:55:50|||||||||28
1742219760000|2025-03-17 13:56:00|||||||||10
1742219770000|2025-03-17 13:56:10|||||||||31
1742219780000|2025-03-17 13:56:20|20.18|20.02|20.16|20|20.18|20.02|20.16|20|19
1742219790000|2025-03-17 13:56:30|||||||||37
1742219800000|2025-03-17 13:56:40|||||||||3
1742219810000|2025-03-17 13:56:50|||||||||4
1742219820000|2025-03-17 13:57:00|||||||||13
1742219830000|2025-03-17 13:57:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1742219840000|2025-03-17 13:57:20|20.16|20|20.16|20|20.16|20|20.16|20|2
1742219850000|2025-03-17 13:57:30|||||||||14
1742219860000|2025-03-17 13:57:40|||||||||2
1742219870000|2025-03-17 13:57:50|||||||||8
1742219880000|2025-03-17 13:58:00|||||||||13
1742219890000|2025-03-17 13:58:10|||||||||34
1742219900000|2025-03-17 13:58:20|||||||||27
1742219910000|2025-03-17 13:58:30|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|74
1742219920000|2025-03-17 13:58:40|20.16|20|20.2|20.04|20.2|20.04|20.16|20|79
1742219930000|2025-03-17 13:58:50|||||||||26
1742219940000|2025-03-17 13:59:00|||||||||7
1742219950000|2025-03-17 13:59:10|||||||||61
1742219960000|2025-03-17 13:59:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|30
1742219970000|2025-03-17 13:59:30|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|69
1742219980000|2025-03-17 13:59:40|||||||||9
1742219990000|2025-03-17 13:59:50|||||||||59
1742220000000|2025-03-17 14:00:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|27
1742220010000|2025-03-17 14:00:10|||||||||7
1742220020000|2025-03-17 14:00:20|||||||||12
1742220030000|2025-03-17 14:00:30|||||||||27
1742220040000|2025-03-17 14:00:40|20.16|20|20.16|20|20.16|20|20.16|20|29
1742220050000|2025-03-17 14:00:50|||||||||22
1742220060000|2025-03-17 14:01:00|||||||||19
1742220070000|2025-03-17 14:01:10|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|107
1742220080000|2025-03-17 14:01:20|||||||||81
1742220090000|2025-03-17 14:01:30|||||||||29
1742220100000|2025-03-17 14:01:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|98
1742220110000|2025-03-17 14:01:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|60
1742220120000|2025-03-17 14:02:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|15
1742220130000|2025-03-17 14:02:10|||||||||25
1742220140000|2025-03-17 14:02:20|20.21|20.05|20.2|20.04|20.23|20.07|20.2|20.04|173
1742220150000|2025-03-17 14:02:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|28
1742220160000|2025-03-17 14:02:40|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|9
1742220170000|2025-03-17 14:02:50|||||||||38
1742220180000|2025-03-17 14:03:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|100
1742220190000|2025-03-17 14:03:10|20.23|20.07|20.25|20.09|20.25|20.09|20.2|20.04|30
1742220200000|2025-03-17 14:03:20|||||||||10
1742220210000|2025-03-17 14:03:30|||||||||28
1742220220000|2025-03-17 14:03:40|||||||||24
1742220230000|2025-03-17 14:03:50|||||||||13
1742220240000|2025-03-17 14:04:00|||||||||39
1742220250000|2025-03-17 14:04:10|||||||||13
1742220260000|2025-03-17 14:04:20|||||||||16
1742220270000|2025-03-17 14:04:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1742220280000|2025-03-17 14:04:40|||||||||66
1742220290000|2025-03-17 14:04:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|36
1742220300000|2025-03-17 14:05:00|||||||||6
1742220310000|2025-03-17 14:05:10|||||||||15
1742220320000|2025-03-17 14:05:20|||||||||15
1742220330000|2025-03-17 14:05:30|||||||||7
1742220340000|2025-03-17 14:05:40|||||||||3
1742220350000|2025-03-17 14:05:50|||||||||21
1742220360000|2025-03-17 14:06:00|||||||||7
1742220370000|2025-03-17 14:06:10|||||||||10
1742220380000|2025-03-17 14:06:20|||||||||26
1742220390000|2025-03-17 14:06:30|||||||||10
1742220400000|2025-03-17 14:06:40|||||||||13
1742220410000|2025-03-17 14:06:50|20.23|20.07|20.21|20.05|20.25|20.09|20.21|20.05|26
1742220420000|2025-03-17 14:07:00|||||||||4
1742220430000|2025-03-17 14:07:10|||||||||26
1742220440000|2025-03-17 14:07:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|24
1742220450000|2025-03-17 14:07:30|||||||||14
1742220460000|2025-03-17 14:07:40|||||||||21
1742220470000|2025-03-17 14:07:50|||||||||27
1742220480000|2025-03-17 14:08:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|84
1742220490000|2025-03-17 14:08:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1742220500000|2025-03-17 14:08:20|||||||||6
1742220510000|2025-03-17 14:08:30|||||||||4
1742220520000|2025-03-17 14:08:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|75
1742220530000|2025-03-17 14:08:50|||||||||33
1742220540000|2025-03-17 14:09:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|11
1742220550000|2025-03-17 14:09:10|||||||||8
1742220560000|2025-03-17 14:09:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|17
1742220570000|2025-03-17 14:09:30|||||||||8
1742220580000|2025-03-17 14:09:40|||||||||19
1742220590000|2025-03-17 14:09:50|||||||||10
1742220600000|2025-03-17 14:10:00|||||||||22
1742220610000|2025-03-17 14:10:10|||||||||3
1742220620000|2025-03-17 14:10:20|||||||||3
1742220630000|2025-03-17 14:10:30|||||||||8
1742220640000|2025-03-17 14:10:40|||||||||12
1742220650000|2025-03-17 14:10:50|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|35
1742220660000|2025-03-17 14:11:00|||||||||1
1742220670000|2025-03-17 14:11:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|19
1742220680000|2025-03-17 14:11:20|||||||||14
1742220690000|2025-03-17 14:11:30|||||||||32
1742220700000|2025-03-17 14:11:40|||||||||31
1742220710000|2025-03-17 14:11:50|||||||||20
1742220720000|2025-03-17 14:12:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1742220730000|2025-03-17 14:12:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1742220740000|2025-03-17 14:12:20|||||||||4
1742220750000|2025-03-17 14:12:30|||||||||8
1742220760000|2025-03-17 14:12:40|||||||||14
1742220770000|2025-03-17 14:12:50|||||||||4
1742220780000|2025-03-17 14:13:00|||||||||7
1742220790000|2025-03-17 14:13:10|||||||||9
1742220800000|2025-03-17 14:13:20|||||||||10
1742220810000|2025-03-17 14:13:30|||||||||10
1742220820000|2025-03-17 14:13:40|||||||||11
1742220830000|2025-03-17 14:13:50|20.16|20|20.16|20|20.16|20|20.16|20|131
1742220840000|2025-03-17 14:14:00|||||||||20
1742220850000|2025-03-17 14:14:10|||||||||8
1742220860000|2025-03-17 14:14:20|||||||||21
1742220870000|2025-03-17 14:14:30|||||||||6
1742220880000|2025-03-17 14:14:40|||||||||9
1742220890000|2025-03-17 14:14:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|19
1742220900000|2025-03-17 14:15:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|77
1742220910000|2025-03-17 14:15:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|83
1742220920000|2025-03-17 14:15:20|20.16|20|20.11|19.95|20.16|20|20.11|19.95|18
1742220930000|2025-03-17 14:15:30|||||||||10
1742220940000|2025-03-17 14:15:40|||||||||64
1742220950000|2025-03-17 14:15:50|||||||||4
1742220960000|2025-03-17 14:16:00|||||||||10
1742220970000|2025-03-17 14:16:10|||||||||22
1742220980000|2025-03-17 14:16:20|||||||||11
1742220990000|2025-03-17 14:16:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|259
1742221000000|2025-03-17 14:16:40|||||||||30
1742221010000|2025-03-17 14:16:50|||||||||2
1742221020000|2025-03-17 14:17:00|||||||||11
1742221030000|2025-03-17 14:17:10|||||||||26
1742221040000|2025-03-17 14:17:20|||||||||7
1742221050000|2025-03-17 14:17:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|11
1742221060000|2025-03-17 14:17:40|20.16|20|20.16|20|20.16|20|20.16|20|13
1742221070000|2025-03-17 14:17:50|||||||||22
1742221080000|2025-03-17 14:18:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|61
1742221090000|2025-03-17 14:18:10|20.16|20|20.16|20|20.16|20|20.16|20|106
1742221100000|2025-03-17 14:18:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1742221110000|2025-03-17 14:18:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1742221120000|2025-03-17 14:18:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|32
1742221130000|2025-03-17 14:18:50|||||||||14
1742221140000|2025-03-17 14:19:00|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|85
1742221150000|2025-03-17 14:19:10|20.16|20|20.16|20|20.16|20|20.15|19.99|41
1742221160000|2025-03-17 14:19:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|54
1742221170000|2025-03-17 14:19:30|||||||||19
1742221180000|2025-03-17 14:19:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|26
1742221190000|2025-03-17 14:19:50|||||||||24
1742221200000|2025-03-17 14:20:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|16
1742221210000|2025-03-17 14:20:10|||||||||20
1742221220000|2025-03-17 14:20:20|||||||||8
1742221230000|2025-03-17 14:20:30|||||||||100
1742221240000|2025-03-17 14:20:40|||||||||35
1742221250000|2025-03-17 14:20:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|31
1742221260000|2025-03-17 14:21:00|||||||||32
1742221270000|2025-03-17 14:21:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|56
1742221280000|2025-03-17 14:21:20|||||||||19
1742221290000|2025-03-17 14:21:30|||||||||4
1742221300000|2025-03-17 14:21:40|||||||||7
1742221310000|2025-03-17 14:21:50|||||||||10
1742221320000|2025-03-17 14:22:00|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|22
1742221330000|2025-03-17 14:22:10|20.16|20|20.16|20|20.2|20.04|20.16|20|15
1742221340000|2025-03-17 14:22:20|||||||||5
1742221350000|2025-03-17 14:22:30|||||||||1
1742221360000|2025-03-17 14:22:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|16
1742221370000|2025-03-17 14:22:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1742221380000|2025-03-17 14:23:00|||||||||49
1742221390000|2025-03-17 14:23:10|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|23
1742221400000|2025-03-17 14:23:20|||||||||14
1742221410000|2025-03-17 14:23:30|||||||||3
1742221420000|2025-03-17 14:23:40|||||||||17
1742221430000|2025-03-17 14:23:50|||||||||45
1742221440000|2025-03-17 14:24:00|||||||||11
1742221450000|2025-03-17 14:24:10|||||||||8
1742221460000|2025-03-17 14:24:20|||||||||7
1742221470000|2025-03-17 14:24:30|||||||||29
1742221480000|2025-03-17 14:24:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|44
1742221490000|2025-03-17 14:24:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|45
1742221500000|2025-03-17 14:25:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|152
1742221510000|2025-03-17 14:25:10|||||||||12
1742221520000|2025-03-17 14:25:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1742221530000|2025-03-17 14:25:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|72
1742221540000|2025-03-17 14:25:40|||||||||165
1742221550000|2025-03-17 14:25:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|21
1742221560000|2025-03-17 14:26:00|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|77
1742221570000|2025-03-17 14:26:10|||||||||33
1742221580000|2025-03-17 14:26:20|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|169
1742221590000|2025-03-17 14:26:30|20.16|20|20.16|20|20.16|20|20.15|19.99|87
1742221600000|2025-03-17 14:26:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|39
1742221610000|2025-03-17 14:26:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|3
1742221620000|2025-03-17 14:27:00|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|15
1742221630000|2025-03-17 14:27:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|10
1742221640000|2025-03-17 14:27:20|20.16|20|20.16|20|20.16|20|20.15|19.99|13
1742221650000|2025-03-17 14:27:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|4
1742221660000|2025-03-17 14:27:40|||||||||5
1742221670000|2025-03-17 14:27:50|||||||||15
1742221680000|2025-03-17 14:28:00|||||||||11
1742221690000|2025-03-17 14:28:10|||||||||14
1742221700000|2025-03-17 14:28:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1742221710000|2025-03-17 14:28:30|||||||||17
1742221720000|2025-03-17 14:28:40|||||||||18
1742221730000|2025-03-17 14:28:50|||||||||23
1742221740000|2025-03-17 14:29:00|||||||||4
1742221750000|2025-03-17 14:29:10|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|120
1742221760000|2025-03-17 14:29:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|40
1742221770000|2025-03-17 14:29:30|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|40
1742221780000|2025-03-17 14:29:40|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|70
1742221790000|2025-03-17 14:29:50|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|112
1742221800000|2025-03-17 14:30:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|62
1742221810000|2025-03-17 14:30:10|||||||||16
1742221820000|2025-03-17 14:30:20|||||||||39
1742221830000|2025-03-17 14:30:30|||||||||6
1742221840000|2025-03-17 14:30:40|||||||||5
1742221850000|2025-03-17 14:30:50|||||||||7
1742221860000|2025-03-17 14:31:00|||||||||13
1742221870000|2025-03-17 14:31:10|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|101
1742221880000|2025-03-17 14:31:20|||||||||6
1742221890000|2025-03-17 14:31:30|||||||||20
1742221900000|2025-03-17 14:31:40|||||||||14
1742221910000|2025-03-17 14:31:50|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|69
1742221920000|2025-03-17 14:32:00|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|4
1742221930000|2025-03-17 14:32:10|||||||||2
1742221940000|2025-03-17 14:32:20|||||||||8
1742221950000|2025-03-17 14:32:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|69
1742221960000|2025-03-17 14:32:40|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|19
1742221970000|2025-03-17 14:32:50|||||||||1
1742221980000|2025-03-17 14:33:00|||||||||11
1742221990000|2025-03-17 14:33:10|||||||||8
1742222000000|2025-03-17 14:33:20|||||||||4
1742222010000|2025-03-17 14:33:30|||||||||48
1742222020000|2025-03-17 14:33:40|||||||||8
1742222030000|2025-03-17 14:33:50|||||||||6
1742222040000|2025-03-17 14:34:00|||||||||6
1742222050000|2025-03-17 14:34:10|||||||||12
1742222060000|2025-03-17 14:34:20|||||||||24
1742222070000|2025-03-17 14:34:30|||||||||44
1742222080000|2025-03-17 14:34:40|||||||||20
1742222090000|2025-03-17 14:34:50|||||||||9
1742222100000|2025-03-17 14:35:00|||||||||7
1742222110000|2025-03-17 14:35:10|||||||||11
1742222120000|2025-03-17 14:35:20|||||||||12
1742222130000|2025-03-17 14:35:30|||||||||4
1742222140000|2025-03-17 14:35:40|||||||||29
1742222150000|2025-03-17 14:35:50|||||||||11
1742222160000|2025-03-17 14:36:00|||||||||14
1742222170000|2025-03-17 14:36:10|||||||||18
1742222180000|2025-03-17 14:36:20|||||||||6
1742222190000|2025-03-17 14:36:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|62
1742222200000|2025-03-17 14:36:40|||||||||17
1742222210000|2025-03-17 14:36:50|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|103
1742222220000|2025-03-17 14:37:00|||||||||5
1742222230000|2025-03-17 14:37:10|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|120
1742222240000|2025-03-17 14:37:20|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|25
1742222250000|2025-03-17 14:37:30|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|4
1742222260000|2025-03-17 14:37:40|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|68
1742222270000|2025-03-17 14:37:50|||||||||53
1742222280000|2025-03-17 14:38:00|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|57
1742222290000|2025-03-17 14:38:10|||||||||6
1742222300000|2025-03-17 14:38:20|||||||||4
1742222310000|2025-03-17 14:38:30|||||||||4
1742222320000|2025-03-17 14:38:40|||||||||18
1742222330000|2025-03-17 14:38:50|||||||||6
1742222340000|2025-03-17 14:39:00|||||||||29
1742222350000|2025-03-17 14:39:10|||||||||5
1742222360000|2025-03-17 14:39:20|||||||||2
1742222370000|2025-03-17 14:39:30|||||||||2
1742222380000|2025-03-17 14:39:40|||||||||9
1742222390000|2025-03-17 14:39:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|12
1742222400000|2025-03-17 14:40:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|106
1742222410000|2025-03-17 14:40:10|||||||||22
1742222420000|2025-03-17 14:40:20|||||||||106
1742222430000|2025-03-17 14:40:30|||||||||11
1742222440000|2025-03-17 14:40:40|||||||||42
1742222450000|2025-03-17 14:40:50|||||||||5
1742222460000|2025-03-17 14:41:00|||||||||29
1742222470000|2025-03-17 14:41:10|||||||||1
1742222480000|2025-03-17 14:41:20|||||||||10
1742222490000|2025-03-17 14:41:30|||||||||4
1742222500000|2025-03-17 14:41:40|||||||||16
1742222510000|2025-03-17 14:41:50|||||||||13
1742222520000|2025-03-17 14:42:00|||||||||9
1742222530000|2025-03-17 14:42:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|17
1742222540000|2025-03-17 14:42:20|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|16
1742222550000|2025-03-17 14:42:30|||||||||6
1742222560000|2025-03-17 14:42:40|||||||||6
1742222570000|2025-03-17 14:42:50|||||||||12
1742222580000|2025-03-17 14:43:00|||||||||24
1742222590000|2025-03-17 14:43:10|||||||||48
1742222600000|2025-03-17 14:43:20|||||||||12
1742222610000|2025-03-17 14:43:30|||||||||16
1742222620000|2025-03-17 14:43:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|24
1742222630000|2025-03-17 14:43:50|||||||||21
1742222640000|2025-03-17 14:44:00|||||||||24
1742222650000|2025-03-17 14:44:10|||||||||27
1742222660000|2025-03-17 14:44:20|||||||||18
1742222670000|2025-03-17 14:44:30|||||||||5
1742222680000|2025-03-17 14:44:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|21
1742222690000|2025-03-17 14:44:50|||||||||13
1742222700000|2025-03-17 14:45:00|||||||||6
1742222710000|2025-03-17 14:45:10|||||||||14
1742222720000|2025-03-17 14:45:20|||||||||47
1742222730000|2025-03-17 14:45:30|||||||||29
1742222740000|2025-03-17 14:45:40|||||||||3
1742222750000|2025-03-17 14:45:50|||||||||7
1742222760000|2025-03-17 14:46:00|||||||||14
1742222770000|2025-03-17 14:46:10|||||||||7
1742222780000|2025-03-17 14:46:20|||||||||14
1742222790000|2025-03-17 14:46:30|||||||||6
1742222800000|2025-03-17 14:46:40|||||||||9
1742222810000|2025-03-17 14:46:50|||||||||11
1742222820000|2025-03-17 14:47:00|||||||||27
1742222830000|2025-03-17 14:47:10|||||||||13
1742222840000|2025-03-17 14:47:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|35
1742222850000|2025-03-17 14:47:30|||||||||4
1742222860000|2025-03-17 14:47:40|||||||||15
1742222870000|2025-03-17 14:47:50|||||||||4
1742222880000|2025-03-17 14:48:00|||||||||4
1742222890000|2025-03-17 14:48:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|116
1742222900000|2025-03-17 14:48:20|||||||||4
1742222910000|2025-03-17 14:48:30|||||||||19
1742222920000|2025-03-17 14:48:40|||||||||7
1742222930000|2025-03-17 14:48:50|||||||||30
1742222940000|2025-03-17 14:49:00|||||||||32
1742222950000|2025-03-17 14:49:10|||||||||59
1742222960000|2025-03-17 14:49:20|||||||||29
1742222970000|2025-03-17 14:49:30|||||||||6
1742222980000|2025-03-17 14:49:40|||||||||73
1742222990000|2025-03-17 14:49:50|||||||||5
1742223000000|2025-03-17 14:50:00|||||||||40
1742223010000|2025-03-17 14:50:10|||||||||7
1742223020000|2025-03-17 14:50:20|||||||||5
1742223030000|2025-03-17 14:50:30|||||||||36
1742223040000|2025-03-17 14:50:40|||||||||19
1742223050000|2025-03-17 14:50:50|||||||||13
1742223060000|2025-03-17 14:51:00|||||||||7
1742223070000|2025-03-17 14:51:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|41
1742223080000|2025-03-17 14:51:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|97
1742223090000|2025-03-17 14:51:30|||||||||37
1742223100000|2025-03-17 14:51:40|||||||||6
1742223110000|2025-03-17 14:51:50|||||||||1
1742223120000|2025-03-17 14:52:00|||||||||197
1742223130000|2025-03-17 14:52:10|||||||||5
1742223140000|2025-03-17 14:52:20|||||||||96
1742223150000|2025-03-17 14:52:30|||||||||155
1742223160000|2025-03-17 14:52:40|||||||||101
1742223170000|2025-03-17 14:52:50|||||||||11
1742223180000|2025-03-17 14:53:00|||||||||4
1742223190000|2025-03-17 14:53:10|||||||||18
1742223200000|2025-03-17 14:53:20|||||||||2
1742223210000|2025-03-17 14:53:30|||||||||11
1742223220000|2025-03-17 14:53:40|||||||||9
1742223230000|2025-03-17 14:53:50|||||||||6
1742223240000|2025-03-17 14:54:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|254
1742223250000|2025-03-17 14:54:10|||||||||10
1742223260000|2025-03-17 14:54:20|||||||||140
1742223270000|2025-03-17 14:54:30|||||||||106
1742223280000|2025-03-17 14:54:40|||||||||32
1742223290000|2025-03-17 14:54:50|||||||||3
1742223300000|2025-03-17 14:55:00|||||||||256
1742223310000|2025-03-17 14:55:10|||||||||79
1742223320000|2025-03-17 14:55:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|78
1742223330000|2025-03-17 14:55:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|25
1742223340000|2025-03-17 14:55:40|||||||||10
1742223350000|2025-03-17 14:55:50|||||||||16
1742223360000|2025-03-17 14:56:00|||||||||41
1742223370000|2025-03-17 14:56:10|||||||||16
1742223380000|2025-03-17 14:56:20|||||||||10
1742223390000|2025-03-17 14:56:30|||||||||7
1742223400000|2025-03-17 14:56:40|||||||||16
1742223410000|2025-03-17 14:56:50|||||||||9
1742223420000|2025-03-17 14:57:00|||||||||10
1742223430000|2025-03-17 14:57:10|||||||||38
1742223440000|2025-03-17 14:57:20|||||||||22
1742223450000|2025-03-17 14:57:30|||||||||10
1742223460000|2025-03-17 14:57:40|||||||||16
1742223470000|2025-03-17 14:57:50|||||||||8
1742223480000|2025-03-17 14:58:00|||||||||33
1742223490000|2025-03-17 14:58:10|||||||||26
1742223500000|2025-03-17 14:58:20|||||||||6
1742223510000|2025-03-17 14:58:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|31
1742223520000|2025-03-17 14:58:40|||||||||57
1742223530000|2025-03-17 14:58:50|||||||||8
1742223540000|2025-03-17 14:59:00|||||||||6
1742223550000|2025-03-17 14:59:10|||||||||21
1742223560000|2025-03-17 14:59:20|||||||||10
1742223570000|2025-03-17 14:59:30|||||||||14
1742223580000|2025-03-17 14:59:40|||||||||22
1742223590000|2025-03-17 14:59:50|||||||||14
1742223600000|2025-03-17 15:00:00|||||||||19
1742223610000|2025-03-17 15:00:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|68
1742223620000|2025-03-17 15:00:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|23
1742223630000|2025-03-17 15:00:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|28
1742223640000|2025-03-17 15:00:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|10
1742223650000|2025-03-17 15:00:50|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|84
1742223660000|2025-03-17 15:01:00|||||||||70
1742223670000|2025-03-17 15:01:10|||||||||6
1742223680000|2025-03-17 15:01:20|||||||||5
1742223690000|2025-03-17 15:01:30|||||||||10
1742223700000|2025-03-17 15:01:40|||||||||14
1742223710000|2025-03-17 15:01:50|||||||||9
1742223720000|2025-03-17 15:02:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|22
1742223730000|2025-03-17 15:02:10|||||||||10
1742223740000|2025-03-17 15:02:20|||||||||11
1742223750000|2025-03-17 15:02:30|||||||||8
1742223760000|2025-03-17 15:02:40|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|11
1742223770000|2025-03-17 15:02:50|||||||||8
1742223780000|2025-03-17 15:03:00|||||||||17
1742223790000|2025-03-17 15:03:10|||||||||7
1742223800000|2025-03-17 15:03:20|||||||||9
1742223810000|2025-03-17 15:03:30|||||||||16
1742223820000|2025-03-17 15:03:40|||||||||19
1742223830000|2025-03-17 15:03:50|||||||||25
1742223840000|2025-03-17 15:04:00|||||||||16
1742223850000|2025-03-17 15:04:10|||||||||45
1742223860000|2025-03-17 15:04:20|||||||||32
1742223870000|2025-03-17 15:04:30|||||||||11
1742223880000|2025-03-17 15:04:40|||||||||11
1742223890000|2025-03-17 15:04:50|||||||||13
1742223900000|2025-03-17 15:05:00|||||||||5
1742223910000|2025-03-17 15:05:10|||||||||12
1742223920000|2025-03-17 15:05:20|||||||||7
1742223930000|2025-03-17 15:05:30|||||||||7
1742223940000|2025-03-17 15:05:40|||||||||8
1742223950000|2025-03-17 15:05:50|||||||||10
1742223960000|2025-03-17 15:06:00|||||||||10
1742223970000|2025-03-17 15:06:10|||||||||19
1742223980000|2025-03-17 15:06:20|||||||||12
1742223990000|2025-03-17 15:06:30|||||||||9
1742224000000|2025-03-17 15:06:40|||||||||17
1742224010000|2025-03-17 15:06:50|||||||||8
1742224020000|2025-03-17 15:07:00|||||||||10
1742224030000|2025-03-17 15:07:10|||||||||39
1742224040000|2025-03-17 15:07:20|||||||||5
1742224050000|2025-03-17 15:07:30|||||||||6
1742224060000|2025-03-17 15:07:40|||||||||7
1742224070000|2025-03-17 15:07:50|||||||||17
1742224080000|2025-03-17 15:08:00|||||||||12
1742224090000|2025-03-17 15:08:10|||||||||9
1742224100000|2025-03-17 15:08:20|||||||||10
1742224110000|2025-03-17 15:08:30|||||||||18
1742224120000|2025-03-17 15:08:40|||||||||6
1742224130000|2025-03-17 15:08:50|||||||||11
1742224140000|2025-03-17 15:09:00|||||||||25
1742224150000|2025-03-17 15:09:10|||||||||9
1742224160000|2025-03-17 15:09:20|||||||||6
1742224170000|2025-03-17 15:09:30|||||||||15
1742224180000|2025-03-17 15:09:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|30
1742224190000|2025-03-17 15:09:50|||||||||5
1742224200000|2025-03-17 15:10:00|||||||||7
1742224210000|2025-03-17 15:10:10|||||||||4
1742224220000|2025-03-17 15:10:20|||||||||2
1742224230000|2025-03-17 15:10:30|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|148
1742224240000|2025-03-17 15:10:40|||||||||2
1742224250000|2025-03-17 15:10:50|||||||||5
1742224260000|2025-03-17 15:11:00|||||||||42
1742224270000|2025-03-17 15:11:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1742224280000|2025-03-17 15:11:20|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|9
1742224290000|2025-03-17 15:11:30|||||||||4
1742224300000|2025-03-17 15:11:40|||||||||1
1742224310000|2025-03-17 15:11:50|||||||||4
1742224320000|2025-03-17 15:12:00|||||||||4
1742224330000|2025-03-17 15:12:10|||||||||17
1742224340000|2025-03-17 15:12:20|||||||||28
1742224350000|2025-03-17 15:12:30|||||||||9
1742224360000|2025-03-17 15:12:40|||||||||17
1742224370000|2025-03-17 15:12:50|||||||||4
1742224380000|2025-03-17 15:13:00|||||||||5
1742224390000|2025-03-17 15:13:10|||||||||9
1742224400000|2025-03-17 15:13:20|||||||||4
1742224410000|2025-03-17 15:13:30|||||||||8
1742224420000|2025-03-17 15:13:40|||||||||6
1742224430000|2025-03-17 15:13:50|||||||||39
1742224440000|2025-03-17 15:14:00|||||||||16
1742224450000|2025-03-17 15:14:10|||||||||14
1742224460000|2025-03-17 15:14:20|||||||||10
1742224470000|2025-03-17 15:14:30|||||||||89
1742224480000|2025-03-17 15:14:40|||||||||3
1742224490000|2025-03-17 15:14:50|||||||||6
1742224500000|2025-03-17 15:15:00|||||||||15
1742224510000|2025-03-17 15:15:10|||||||||9
1742224520000|2025-03-17 15:15:20|||||||||29
1742224530000|2025-03-17 15:15:30|||||||||9
1742224540000|2025-03-17 15:15:40|||||||||5
1742224550000|2025-03-17 15:15:50|||||||||3
1742224560000|2025-03-17 15:16:00|||||||||23
1742224570000|2025-03-17 15:16:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|63
1742224580000|2025-03-17 15:16:20|||||||||2
1742224590000|2025-03-17 15:16:30|||||||||34
1742224600000|2025-03-17 15:16:40|||||||||12
1742224610000|2025-03-17 15:16:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|92
1742224620000|2025-03-17 15:17:00|||||||||6
1742224630000|2025-03-17 15:17:10|||||||||78
1742224640000|2025-03-17 15:17:20|||||||||2
1742224650000|2025-03-17 15:17:30|||||||||6
1742224660000|2025-03-17 15:17:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|77
1742224670000|2025-03-17 15:17:50|||||||||1
1742224680000|2025-03-17 15:18:00|||||||||27
1742224690000|2025-03-17 15:18:10|||||||||5
1742224700000|2025-03-17 15:18:20|||||||||4
1742224710000|2025-03-17 15:18:30|||||||||97
1742224720000|2025-03-17 15:18:40|||||||||22
1742224730000|2025-03-17 15:18:50|||||||||9
1742224740000|2025-03-17 15:19:00|||||||||6
1742224760000|2025-03-17 15:19:20|||||||||1
1742224770000|2025-03-17 15:19:30|||||||||3
1742224780000|2025-03-17 15:19:40|||||||||14
1742224790000|2025-03-17 15:19:50|||||||||6
1742224800000|2025-03-17 15:20:00|||||||||27
1742224810000|2025-03-17 15:20:10|||||||||49
1742224820000|2025-03-17 15:20:20|||||||||16
1742224830000|2025-03-17 15:20:30|||||||||2
1742224840000|2025-03-17 15:20:40|||||||||11
1742224850000|2025-03-17 15:20:50|||||||||2
1742224860000|2025-03-17 15:21:00|||||||||6
1742224870000|2025-03-17 15:21:10|||||||||19
1742224880000|2025-03-17 15:21:20|||||||||19
1742224890000|2025-03-17 15:21:30|||||||||37
1742224900000|2025-03-17 15:21:40|||||||||4
1742224910000|2025-03-17 15:21:50|||||||||3
1742224920000|2025-03-17 15:22:00|||||||||10
1742224930000|2025-03-17 15:22:10|||||||||8
1742224940000|2025-03-17 15:22:20|||||||||3
1742224950000|2025-03-17 15:22:30|||||||||15
1742224970000|2025-03-17 15:22:50|||||||||13
1742224980000|2025-03-17 15:23:00|||||||||4
1742224990000|2025-03-17 15:23:10|||||||||10
1742225000000|2025-03-17 15:23:20|||||||||15
1742225010000|2025-03-17 15:23:30|||||||||3
1742225020000|2025-03-17 15:23:40|||||||||37
1742225030000|2025-03-17 15:23:50|||||||||6
1742225040000|2025-03-17 15:24:00|||||||||29
1742225050000|2025-03-17 15:24:10|||||||||3
1742225060000|2025-03-17 15:24:20|||||||||16
1742225070000|2025-03-17 15:24:30|||||||||6
1742225080000|2025-03-17 15:24:40|||||||||1
1742225090000|2025-03-17 15:24:50|||||||||14
1742225100000|2025-03-17 15:25:00|||||||||5
1742225110000|2025-03-17 15:25:10|||||||||4
1742225120000|2025-03-17 15:25:20|||||||||28
1742225130000|2025-03-17 15:25:30|||||||||24
1742225140000|2025-03-17 15:25:40|||||||||37
1742225150000|2025-03-17 15:25:50|||||||||20
1742225160000|2025-03-17 15:26:00|||||||||14
1742225170000|2025-03-17 15:26:10|||||||||6
1742225180000|2025-03-17 15:26:20|||||||||14
1742225190000|2025-03-17 15:26:30|||||||||23
1742225200000|2025-03-17 15:26:40|||||||||96
1742225210000|2025-03-17 15:26:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|85
1742225220000|2025-03-17 15:27:00|||||||||6
1742225230000|2025-03-17 15:27:10|||||||||23
1742225240000|2025-03-17 15:27:20|||||||||23
1742225250000|2025-03-17 15:27:30|||||||||3
1742225260000|2025-03-17 15:27:40|||||||||9
1742225270000|2025-03-17 15:27:50|||||||||3
1742225280000|2025-03-17 15:28:00|||||||||4
1742225290000|2025-03-17 15:28:10|||||||||5
1742225300000|2025-03-17 15:28:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|43
1742225310000|2025-03-17 15:28:30|||||||||2
1742225320000|2025-03-17 15:28:40|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|64
1742225330000|2025-03-17 15:28:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|30
1742225340000|2025-03-17 15:29:00|||||||||3
1742225350000|2025-03-17 15:29:10|||||||||2
1742225360000|2025-03-17 15:29:20|||||||||5
1742225370000|2025-03-17 15:29:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|49
1742225380000|2025-03-17 15:29:40|||||||||32
1742225390000|2025-03-17 15:29:50|||||||||55
1742225400000|2025-03-17 15:30:00|||||||||35
1742225410000|2025-03-17 15:30:10|||||||||4
1742225420000|2025-03-17 15:30:20|||||||||3
1742225430000|2025-03-17 15:30:30|||||||||26
1742225440000|2025-03-17 15:30:40|||||||||19
1742225450000|2025-03-17 15:30:50|||||||||4
1742225460000|2025-03-17 15:31:00|||||||||10
1742225470000|2025-03-17 15:31:10|||||||||7
1742225480000|2025-03-17 15:31:20|||||||||4
1742225490000|2025-03-17 15:31:30|||||||||11
1742225500000|2025-03-17 15:31:40|||||||||3
1742225510000|2025-03-17 15:31:50|||||||||5
1742225520000|2025-03-17 15:32:00|||||||||70
1742225530000|2025-03-17 15:32:10|||||||||17
1742225540000|2025-03-17 15:32:20|||||||||42
1742225550000|2025-03-17 15:32:30|||||||||28
1742225560000|2025-03-17 15:32:40|||||||||10
1742225570000|2025-03-17 15:32:50|||||||||12
1742225580000|2025-03-17 15:33:00|||||||||19
1742225590000|2025-03-17 15:33:10|||||||||18
1742225600000|2025-03-17 15:33:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|79
1742225610000|2025-03-17 15:33:30|||||||||9
1742225620000|2025-03-17 15:33:40|||||||||10
1742225630000|2025-03-17 15:33:50|||||||||4
1742225640000|2025-03-17 15:34:00|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|454
1742225650000|2025-03-17 15:34:10|||||||||20
1742225660000|2025-03-17 15:34:20|||||||||97
1742225670000|2025-03-17 15:34:30|||||||||9
1742225680000|2025-03-17 15:34:40|||||||||39
1742225690000|2025-03-17 15:34:50|||||||||55
1742225700000|2025-03-17 15:35:00|||||||||14
1742225710000|2025-03-17 15:35:10|||||||||67
1742225720000|2025-03-17 15:35:20|||||||||32
1742225730000|2025-03-17 15:35:30|||||||||9
1742225740000|2025-03-17 15:35:40|||||||||6
1742225750000|2025-03-17 15:35:50|||||||||4
1742225760000|2025-03-17 15:36:00|||||||||7
1742225770000|2025-03-17 15:36:10|||||||||12
1742225780000|2025-03-17 15:36:20|||||||||131
1742225790000|2025-03-17 15:36:30|||||||||8
1742225800000|2025-03-17 15:36:40|||||||||13
1742225810000|2025-03-17 15:36:50|||||||||29
1742225820000|2025-03-17 15:37:00|||||||||10
1742225830000|2025-03-17 15:37:10|||||||||13
1742225840000|2025-03-17 15:37:20|||||||||8
1742225850000|2025-03-17 15:37:30|||||||||9
1742225860000|2025-03-17 15:37:40|||||||||3
1742225870000|2025-03-17 15:37:50|||||||||4
1742225880000|2025-03-17 15:38:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|112
1742225890000|2025-03-17 15:38:10|||||||||9
1742225900000|2025-03-17 15:38:20|||||||||5
1742225910000|2025-03-17 15:38:30|||||||||6
1742225920000|2025-03-17 15:38:40|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|21
1742225930000|2025-03-17 15:38:50|||||||||15
1742225940000|2025-03-17 15:39:00|||||||||10
1742225950000|2025-03-17 15:39:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|59
1742225960000|2025-03-17 15:39:20|||||||||23
1742225970000|2025-03-17 15:39:30|||||||||28
1742225980000|2025-03-17 15:39:40|||||||||4
1742225990000|2025-03-17 15:39:50|||||||||6
1742226000000|2025-03-17 15:40:00|||||||||8
1742226010000|2025-03-17 15:40:10|||||||||14
1742226020000|2025-03-17 15:40:20|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|34
1742226030000|2025-03-17 15:40:30|||||||||23
1742226040000|2025-03-17 15:40:40|||||||||6
1742226050000|2025-03-17 15:40:50|||||||||8
1742226060000|2025-03-17 15:41:00|||||||||7
1742226070000|2025-03-17 15:41:10|||||||||15
1742226080000|2025-03-17 15:41:20|||||||||28
1742226090000|2025-03-17 15:41:30|||||||||6
1742226100000|2025-03-17 15:41:40|||||||||14
1742226110000|2025-03-17 15:41:50|||||||||12
1742226120000|2025-03-17 15:42:00|||||||||6
1742226130000|2025-03-17 15:42:10|||||||||22
1742226140000|2025-03-17 15:42:20|||||||||4
1742226150000|2025-03-17 15:42:30|||||||||19
1742226160000|2025-03-17 15:42:40|||||||||10
1742226170000|2025-03-17 15:42:50|||||||||7
1742226180000|2025-03-17 15:43:00|||||||||45
1742226190000|2025-03-17 15:43:10|||||||||54
1742226200000|2025-03-17 15:43:20|||||||||73
1742226210000|2025-03-17 15:43:30|||||||||12
1742226220000|2025-03-17 15:43:40|||||||||7
1742226230000|2025-03-17 15:43:50|||||||||9
1742226240000|2025-03-17 15:44:00|||||||||109
1742226250000|2025-03-17 15:44:10|||||||||7
1742226260000|2025-03-17 15:44:20|||||||||9
1742226270000|2025-03-17 15:44:30|||||||||6
1742226280000|2025-03-17 15:44:40|||||||||14
1742226290000|2025-03-17 15:44:50|||||||||18
1742226300000|2025-03-17 15:45:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|130
1742226310000|2025-03-17 15:45:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1742226320000|2025-03-17 15:45:20|||||||||3
1742226330000|2025-03-17 15:45:30|||||||||4
1742226340000|2025-03-17 15:45:40|||||||||6
1742226350000|2025-03-17 15:45:50|||||||||30
1742226360000|2025-03-17 15:46:00|||||||||8
1742226370000|2025-03-17 15:46:10|||||||||7
1742226380000|2025-03-17 15:46:20|||||||||4
1742226390000|2025-03-17 15:46:30|||||||||4
1742226400000|2025-03-17 15:46:40|||||||||4
1742226410000|2025-03-17 15:46:50|||||||||5
1742226420000|2025-03-17 15:47:00|||||||||5
1742226430000|2025-03-17 15:47:10|||||||||7
1742226440000|2025-03-17 15:47:20|||||||||26
1742226450000|2025-03-17 15:47:30|||||||||3
1742226460000|2025-03-17 15:47:40|||||||||7
1742226470000|2025-03-17 15:47:50|||||||||14
1742226480000|2025-03-17 15:48:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|81
1742226490000|2025-03-17 15:48:10|||||||||9
1742226510000|2025-03-17 15:48:30|||||||||4
1742226520000|2025-03-17 15:48:40|||||||||4
1742226530000|2025-03-17 15:48:50|||||||||20
1742226540000|2025-03-17 15:49:00|||||||||8
1742226550000|2025-03-17 15:49:10|||||||||1
1742226560000|2025-03-17 15:49:20|||||||||23
1742226570000|2025-03-17 15:49:30|||||||||34
1742226580000|2025-03-17 15:49:40|||||||||9
1742226590000|2025-03-17 15:49:50|||||||||4
1742226600000|2025-03-17 15:50:00|||||||||5
1742226610000|2025-03-17 15:50:10|||||||||4
1742226620000|2025-03-17 15:50:20|||||||||14
1742226630000|2025-03-17 15:50:30|||||||||2
1742226640000|2025-03-17 15:50:40|||||||||9
1742226650000|2025-03-17 15:50:50|||||||||3
1742226660000|2025-03-17 15:51:00|||||||||4
1742226670000|2025-03-17 15:51:10|||||||||2
1742226680000|2025-03-17 15:51:20|||||||||4
1742226690000|2025-03-17 15:51:30|||||||||4
1742226700000|2025-03-17 15:51:40|||||||||3
1742226710000|2025-03-17 15:51:50|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|55
1742226720000|2025-03-17 15:52:00|||||||||2
1742226730000|2025-03-17 15:52:10|||||||||4
1742226740000|2025-03-17 15:52:20|||||||||6
1742226750000|2025-03-17 15:52:30|||||||||5
1742226760000|2025-03-17 15:52:40|||||||||4
1742226770000|2025-03-17 15:52:50|||||||||5
1742226780000|2025-03-17 15:53:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|53
1742226790000|2025-03-17 15:53:10|||||||||11
1742226800000|2025-03-17 15:53:20|||||||||6
1742226810000|2025-03-17 15:53:30|||||||||5
1742226820000|2025-03-17 15:53:40|||||||||2
1742226840000|2025-03-17 15:54:00|||||||||24
1742226850000|2025-03-17 15:54:10|||||||||4
1742226860000|2025-03-17 15:54:20|||||||||2
1742226870000|2025-03-17 15:54:30|||||||||3
1742226880000|2025-03-17 15:54:40|||||||||3
1742226900000|2025-03-17 15:55:00|||||||||6
1742226910000|2025-03-17 15:55:10|||||||||4
1742226920000|2025-03-17 15:55:20|||||||||1
1742226930000|2025-03-17 15:55:30|||||||||6
1742226940000|2025-03-17 15:55:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|71
1742226950000|2025-03-17 15:55:50|||||||||4
1742226960000|2025-03-17 15:56:00|||||||||20
1742226970000|2025-03-17 15:56:10|||||||||23
1742226980000|2025-03-17 15:56:20|||||||||29
1742226990000|2025-03-17 15:56:30|||||||||12
1742227000000|2025-03-17 15:56:40|||||||||2
1742227010000|2025-03-17 15:56:50|||||||||11
1742227020000|2025-03-17 15:57:00|||||||||15
1742227030000|2025-03-17 15:57:10|||||||||8
1742227040000|2025-03-17 15:57:20|||||||||4
1742227050000|2025-03-17 15:57:30|||||||||7
1742227060000|2025-03-17 15:57:40|||||||||4
1742227070000|2025-03-17 15:57:50|||||||||10
1742227080000|2025-03-17 15:58:00|||||||||6
1742227090000|2025-03-17 15:58:10|||||||||5
1742227100000|2025-03-17 15:58:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|62
1742227110000|2025-03-17 15:58:30|||||||||6
1742227120000|2025-03-17 15:58:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|51
1742227140000|2025-03-17 15:59:00|||||||||20
1742227150000|2025-03-17 15:59:10|||||||||5
1742227160000|2025-03-17 15:59:20|||||||||9
1742227170000|2025-03-17 15:59:30|||||||||53
1742227180000|2025-03-17 15:59:40|||||||||2
1742227190000|2025-03-17 15:59:50|||||||||7
1742227200000|2025-03-17 16:00:00|||||||||11
1742227210000|2025-03-17 16:00:10|||||||||7
1742227220000|2025-03-17 16:00:20|||||||||4
1742227230000|2025-03-17 16:00:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|69
1742227240000|2025-03-17 16:00:40|||||||||4
1742227250000|2025-03-17 16:00:50|||||||||19
1742227260000|2025-03-17 16:01:00|||||||||14
1742227270000|2025-03-17 16:01:10|||||||||9
1742227280000|2025-03-17 16:01:20|||||||||12
1742227290000|2025-03-17 16:01:30|||||||||1
1742227300000|2025-03-17 16:01:40|||||||||3
1742227310000|2025-03-17 16:01:50|||||||||82
1742227320000|2025-03-17 16:02:00|||||||||15
1742227330000|2025-03-17 16:02:10|||||||||11
1742227340000|2025-03-17 16:02:20|||||||||10
1742227350000|2025-03-17 16:02:30|||||||||1
1742227360000|2025-03-17 16:02:40|||||||||4
1742227370000|2025-03-17 16:02:50|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|73
1742227380000|2025-03-17 16:03:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|24
1742227390000|2025-03-17 16:03:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|9
1742227410000|2025-03-17 16:03:30|||||||||3
1742227420000|2025-03-17 16:03:40|||||||||3
1742227430000|2025-03-17 16:03:50|||||||||18
1742227440000|2025-03-17 16:04:00|||||||||11
1742227450000|2025-03-17 16:04:10|||||||||3
1742227460000|2025-03-17 16:04:20|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|25
1742227470000|2025-03-17 16:04:30|||||||||1
1742227480000|2025-03-17 16:04:40|||||||||4
1742227490000|2025-03-17 16:04:50|||||||||1
1742227500000|2025-03-17 16:05:00|||||||||7
1742227510000|2025-03-17 16:05:10|||||||||22
1742227520000|2025-03-17 16:05:20|||||||||6
1742227530000|2025-03-17 16:05:30|||||||||6
1742227540000|2025-03-17 16:05:40|||||||||25
1742227550000|2025-03-17 16:05:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|161
1742227560000|2025-03-17 16:06:00|||||||||3
1742227570000|2025-03-17 16:06:10|||||||||7
1742227590000|2025-03-17 16:06:30|||||||||1
1742227600000|2025-03-17 16:06:40|||||||||5
1742227610000|2025-03-17 16:06:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|100
1742227620000|2025-03-17 16:07:00|||||||||9
1742227630000|2025-03-17 16:07:10|||||||||7
1742227640000|2025-03-17 16:07:20|||||||||10
1742227650000|2025-03-17 16:07:30|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|38
1742227660000|2025-03-17 16:07:40|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|164
1742227670000|2025-03-17 16:07:50|||||||||4
1742227680000|2025-03-17 16:08:00|||||||||5
1742227690000|2025-03-17 16:08:10|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|22
1742227700000|2025-03-17 16:08:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1742227710000|2025-03-17 16:08:30|||||||||9
1742227720000|2025-03-17 16:08:40|||||||||3
1742227730000|2025-03-17 16:08:50|||||||||7
1742227740000|2025-03-17 16:09:00|||||||||2
1742227750000|2025-03-17 16:09:10|||||||||3
1742227760000|2025-03-17 16:09:20|||||||||5
1742227770000|2025-03-17 16:09:30|||||||||21
1742227780000|2025-03-17 16:09:40|||||||||54
1742227790000|2025-03-17 16:09:50|||||||||14
1742227800000|2025-03-17 16:10:00|||||||||11
1742227810000|2025-03-17 16:10:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|8
1742227820000|2025-03-17 16:10:20|||||||||9
1742227830000|2025-03-17 16:10:30|||||||||3
1742227840000|2025-03-17 16:10:40|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|25
1742227850000|2025-03-17 16:10:50|||||||||9
1742227860000|2025-03-17 16:11:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|41
1742227870000|2025-03-17 16:11:10|||||||||7
1742227880000|2025-03-17 16:11:20|||||||||6
1742227890000|2025-03-17 16:11:30|||||||||15
1742227900000|2025-03-17 16:11:40|||||||||6
1742227910000|2025-03-17 16:11:50|||||||||8
1742227920000|2025-03-17 16:12:00|||||||||35
1742227930000|2025-03-17 16:12:10|20.23|20.07|20.25|20.09|20.25|20.09|20.2|20.04|69
1742227940000|2025-03-17 16:12:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|49
1742227950000|2025-03-17 16:12:30|||||||||14
1742227960000|2025-03-17 16:12:40|||||||||25
1742227970000|2025-03-17 16:12:50|||||||||10
1742227980000|2025-03-17 16:13:00|||||||||14
1742227990000|2025-03-17 16:13:10|||||||||5
1742228000000|2025-03-17 16:13:20|||||||||13
1742228010000|2025-03-17 16:13:30|||||||||5
1742228020000|2025-03-17 16:13:40|||||||||7
1742228030000|2025-03-17 16:13:50|||||||||6
1742228040000|2025-03-17 16:14:00|||||||||4
1742228050000|2025-03-17 16:14:10|||||||||5
1742228060000|2025-03-17 16:14:20|||||||||7
1742228070000|2025-03-17 16:14:30|||||||||14
1742228080000|2025-03-17 16:14:40|||||||||16
1742228090000|2025-03-17 16:14:50|||||||||6
1742228100000|2025-03-17 16:15:00|||||||||23
1742228110000|2025-03-17 16:15:10|||||||||26
1742228120000|2025-03-17 16:15:20|||||||||11
1742228130000|2025-03-17 16:15:30|||||||||5
1742228140000|2025-03-17 16:15:40|||||||||49
1742228150000|2025-03-17 16:15:50|||||||||7
1742228160000|2025-03-17 16:16:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|92
1742228170000|2025-03-17 16:16:10|||||||||8
1742228180000|2025-03-17 16:16:20|||||||||4
1742228190000|2025-03-17 16:16:30|||||||||5
1742228200000|2025-03-17 16:16:40|||||||||22
1742228210000|2025-03-17 16:16:50|||||||||9
1742228220000|2025-03-17 16:17:00|||||||||14
1742228230000|2025-03-17 16:17:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|26
1742228240000|2025-03-17 16:17:20|||||||||3
1742228250000|2025-03-17 16:17:30|||||||||18
1742228260000|2025-03-17 16:17:40|||||||||24
1742228270000|2025-03-17 16:17:50|||||||||26
1742228280000|2025-03-17 16:18:00|||||||||4
1742228290000|2025-03-17 16:18:10|||||||||8
1742228300000|2025-03-17 16:18:20|||||||||5
1742228310000|2025-03-17 16:18:30|||||||||3
1742228320000|2025-03-17 16:18:40|||||||||9
1742228330000|2025-03-17 16:18:50|||||||||5
1742228340000|2025-03-17 16:19:00|||||||||24
1742228350000|2025-03-17 16:19:10|||||||||5
1742228360000|2025-03-17 16:19:20|||||||||6
1742228370000|2025-03-17 16:19:30|||||||||9
1742228380000|2025-03-17 16:19:40|||||||||7
1742228390000|2025-03-17 16:19:50|||||||||21
1742228400000|2025-03-17 16:20:00|||||||||15
1742228410000|2025-03-17 16:20:10|||||||||3
1742228420000|2025-03-17 16:20:20|||||||||5
1742228430000|2025-03-17 16:20:30|||||||||41
1742228440000|2025-03-17 16:20:40|||||||||7
1742228450000|2025-03-17 16:20:50|||||||||9
1742228460000|2025-03-17 16:21:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|220
1742228470000|2025-03-17 16:21:10|||||||||29
1742228480000|2025-03-17 16:21:20|||||||||10
1742228490000|2025-03-17 16:21:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|25
1742228500000|2025-03-17 16:21:40|||||||||15
1742228510000|2025-03-17 16:21:50|||||||||4
1742228520000|2025-03-17 16:22:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|105
1742228530000|2025-03-17 16:22:10|||||||||11
1742228540000|2025-03-17 16:22:20|||||||||14
1742228550000|2025-03-17 16:22:30|||||||||15
1742228560000|2025-03-17 16:22:40|||||||||5
1742228570000|2025-03-17 16:22:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|58
1742228580000|2025-03-17 16:23:00|||||||||10
1742228590000|2025-03-17 16:23:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1742228600000|2025-03-17 16:23:20|||||||||14
1742228610000|2025-03-17 16:23:30|||||||||6
1742228620000|2025-03-17 16:23:40|||||||||4
1742228630000|2025-03-17 16:23:50|||||||||6
1742228640000|2025-03-17 16:24:00|||||||||3
1742228650000|2025-03-17 16:24:10|||||||||22
1742228660000|2025-03-17 16:24:20|||||||||21
1742228670000|2025-03-17 16:24:30|||||||||7
1742228680000|2025-03-17 16:24:40|||||||||13
1742228690000|2025-03-17 16:24:50|||||||||42
1742228700000|2025-03-17 16:25:00|||||||||5
1742228710000|2025-03-17 16:25:10|||||||||29
1742228730000|2025-03-17 16:25:30|||||||||9
1742228740000|2025-03-17 16:25:40|||||||||18
1742228750000|2025-03-17 16:25:50|||||||||11
1742228760000|2025-03-17 16:26:00|||||||||5
1742228780000|2025-03-17 16:26:20|||||||||3
1742228790000|2025-03-17 16:26:30|||||||||1
1742228800000|2025-03-17 16:26:40|||||||||5
1742228810000|2025-03-17 16:26:50|||||||||8
1742228830000|2025-03-17 16:27:10|||||||||5
1742228840000|2025-03-17 16:27:20|||||||||2
1742228850000|2025-03-17 16:27:30|||||||||8
1742228860000|2025-03-17 16:27:40|||||||||3
1742228870000|2025-03-17 16:27:50|||||||||2
1742228880000|2025-03-17 16:28:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|39
1742228890000|2025-03-17 16:28:10|||||||||18
1742228900000|2025-03-17 16:28:20|||||||||2
1742228910000|2025-03-17 16:28:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|190
1742228920000|2025-03-17 16:28:40|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|32
1742228930000|2025-03-17 16:28:50|||||||||1
1742228940000|2025-03-17 16:29:00|||||||||15
1742228950000|2025-03-17 16:29:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|19
1742228960000|2025-03-17 16:29:20|||||||||2
1742228970000|2025-03-17 16:29:30|||||||||14
1742228980000|2025-03-17 16:29:40|||||||||4
1742228990000|2025-03-17 16:29:50|||||||||4
1742229000000|2025-03-17 16:30:00|||||||||7
1742229010000|2025-03-17 16:30:10|||||||||1
1742229020000|2025-03-17 16:30:20|||||||||5
1742229030000|2025-03-17 16:30:30|||||||||10
1742229040000|2025-03-17 16:30:40|||||||||1
1742229050000|2025-03-17 16:30:50|||||||||19
1742229060000|2025-03-17 16:31:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|190
1742229070000|2025-03-17 16:31:10|||||||||10
1742229080000|2025-03-17 16:31:20|||||||||1
1742229090000|2025-03-17 16:31:30|||||||||5
1742229100000|2025-03-17 16:31:40|||||||||2
1742229110000|2025-03-17 16:31:50|||||||||41
1742229120000|2025-03-17 16:32:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|27
1742229130000|2025-03-17 16:32:10|||||||||3
1742229140000|2025-03-17 16:32:20|||||||||3
1742229150000|2025-03-17 16:32:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|40
1742229160000|2025-03-17 16:32:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|21
1742229170000|2025-03-17 16:32:50|||||||||4
1742229180000|2025-03-17 16:33:00|||||||||10
1742229190000|2025-03-17 16:33:10|||||||||4
1742229200000|2025-03-17 16:33:20|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|57
1742229210000|2025-03-17 16:33:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1742229220000|2025-03-17 16:33:40|||||||||8
1742229230000|2025-03-17 16:33:50|||||||||12
1742229240000|2025-03-17 16:34:00|||||||||3
1742229250000|2025-03-17 16:34:10|||||||||3
1742229260000|2025-03-17 16:34:20|||||||||4
1742229270000|2025-03-17 16:34:30|||||||||2
1742229280000|2025-03-17 16:34:40|||||||||2
1742229290000|2025-03-17 16:34:50|||||||||1
1742229300000|2025-03-17 16:35:00|||||||||6
1742229310000|2025-03-17 16:35:10|||||||||12
1742229320000|2025-03-17 16:35:20|||||||||15
1742229340000|2025-03-17 16:35:40|||||||||2
1742229350000|2025-03-17 16:35:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|176
1742229360000|2025-03-17 16:36:00|||||||||3
1742229370000|2025-03-17 16:36:10|||||||||2
1742229380000|2025-03-17 16:36:20|||||||||1
1742229390000|2025-03-17 16:36:30|||||||||4
1742229400000|2025-03-17 16:36:40|||||||||11
1742229410000|2025-03-17 16:36:50|||||||||2
1742229420000|2025-03-17 16:37:00|||||||||11
1742229430000|2025-03-17 16:37:10|||||||||13
1742229440000|2025-03-17 16:37:20|||||||||5
1742229450000|2025-03-17 16:37:30|||||||||10
1742229460000|2025-03-17 16:37:40|||||||||4
1742229470000|2025-03-17 16:37:50|||||||||6
1742229480000|2025-03-17 16:38:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|90
1742229490000|2025-03-17 16:38:10|||||||||19
1742229500000|2025-03-17 16:38:20|||||||||10
1742229510000|2025-03-17 16:38:30|||||||||9
1742229520000|2025-03-17 16:38:40|||||||||10
1742229530000|2025-03-17 16:38:50|||||||||10
1742229540000|2025-03-17 16:39:00|||||||||3
1742229550000|2025-03-17 16:39:10|||||||||8
1742229560000|2025-03-17 16:39:20|||||||||2
1742229570000|2025-03-17 16:39:30|||||||||4
1742229580000|2025-03-17 16:39:40|||||||||10
1742229590000|2025-03-17 16:39:50|||||||||19
1742229600000|2025-03-17 16:40:00|||||||||14
1742229610000|2025-03-17 16:40:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|97
1742229620000|2025-03-17 16:40:20|||||||||2
1742229630000|2025-03-17 16:40:30|||||||||45
1742229650000|2025-03-17 16:40:50|||||||||6
1742229660000|2025-03-17 16:41:00|||||||||10
1742229670000|2025-03-17 16:41:10|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|90
1742229680000|2025-03-17 16:41:20|||||||||12
1742229700000|2025-03-17 16:41:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|8
1742229720000|2025-03-17 16:42:00|||||||||6
1742229730000|2025-03-17 16:42:10|||||||||2
1742229750000|2025-03-17 16:42:30|||||||||8
1742229760000|2025-03-17 16:42:40|||||||||8
1742229780000|2025-03-17 16:43:00|||||||||2
1742229790000|2025-03-17 16:43:10|||||||||2
1742229800000|2025-03-17 16:43:20|||||||||12
1742229810000|2025-03-17 16:43:30|||||||||7
1742229820000|2025-03-17 16:43:40|||||||||29
1742229830000|2025-03-17 16:43:50|||||||||9
1742229840000|2025-03-17 16:44:00|||||||||16
1742229850000|2025-03-17 16:44:10|||||||||10
1742229860000|2025-03-17 16:44:20|||||||||20
1742229870000|2025-03-17 16:44:30|||||||||4
1742229880000|2025-03-17 16:44:40|||||||||3
1742229890000|2025-03-17 16:44:50|||||||||10
1742229900000|2025-03-17 16:45:00|||||||||4
1742229910000|2025-03-17 16:45:10|||||||||10
1742229920000|2025-03-17 16:45:20|||||||||4
1742229940000|2025-03-17 16:45:40|||||||||2
1742229950000|2025-03-17 16:45:50|||||||||6
1742229960000|2025-03-17 16:46:00|||||||||9
1742229970000|2025-03-17 16:46:10|||||||||4
1742229980000|2025-03-17 16:46:20|||||||||5
1742229990000|2025-03-17 16:46:30|||||||||5
1742230000000|2025-03-17 16:46:40|||||||||8
1742230010000|2025-03-17 16:46:50|||||||||2
1742230020000|2025-03-17 16:47:00|||||||||15
1742230030000|2025-03-17 16:47:10|||||||||39
1742230040000|2025-03-17 16:47:20|||||||||3
1742230050000|2025-03-17 16:47:30|||||||||4
1742230070000|2025-03-17 16:47:50|||||||||3
1742230080000|2025-03-17 16:48:00|||||||||9
1742230090000|2025-03-17 16:48:10|||||||||3
1742230110000|2025-03-17 16:48:30|||||||||8
1742230120000|2025-03-17 16:48:40|||||||||6
1742230130000|2025-03-17 16:48:50|||||||||31
1742230140000|2025-03-17 16:49:00|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|95
1742230150000|2025-03-17 16:49:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1742230170000|2025-03-17 16:49:30|||||||||4
1742230180000|2025-03-17 16:49:40|||||||||3
1742230190000|2025-03-17 16:49:50|||||||||20
1742230200000|2025-03-17 16:50:00|||||||||1
1742230210000|2025-03-17 16:50:10|||||||||4
1742230220000|2025-03-17 16:50:20|||||||||4
1742230240000|2025-03-17 16:50:40|||||||||9
1742230260000|2025-03-17 16:51:00|||||||||4
1742230270000|2025-03-17 16:51:10|||||||||1
1742230280000|2025-03-17 16:51:20|||||||||11
1742230290000|2025-03-17 16:51:30|||||||||10
1742230300000|2025-03-17 16:51:40|||||||||17
1742230310000|2025-03-17 16:51:50|||||||||3
1742230320000|2025-03-17 16:52:00|||||||||1
1742230330000|2025-03-17 16:52:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1742230340000|2025-03-17 16:52:20|20.25|20.09|20.23|20.07|20.25|20.09|20.21|20.05|13
1742230350000|2025-03-17 16:52:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1742230360000|2025-03-17 16:52:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1742230370000|2025-03-17 16:52:50|||||||||4
1742230380000|2025-03-17 16:53:00|||||||||4
1742230390000|2025-03-17 16:53:10|||||||||2
1742230400000|2025-03-17 16:53:20|||||||||11
1742230410000|2025-03-17 16:53:30|||||||||11
1742230420000|2025-03-17 16:53:40|||||||||1
1742230430000|2025-03-17 16:53:50|||||||||1
1742230440000|2025-03-17 16:54:00|||||||||2
1742230450000|2025-03-17 16:54:10|||||||||1
1742230460000|2025-03-17 16:54:20|||||||||6
1742230470000|2025-03-17 16:54:30|||||||||2
1742230480000|2025-03-17 16:54:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|171
1742230500000|2025-03-17 16:55:00|||||||||12
1742230510000|2025-03-17 16:55:10|||||||||6
1742230520000|2025-03-17 16:55:20|||||||||4
1742230530000|2025-03-17 16:55:30|||||||||1
1742230540000|2025-03-17 16:55:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1742230550000|2025-03-17 16:55:50|||||||||1
1742230560000|2025-03-17 16:56:00|||||||||5
1742230570000|2025-03-17 16:56:10|||||||||7
1742230580000|2025-03-17 16:56:20|||||||||7
1742230590000|2025-03-17 16:56:30|||||||||3
1742230600000|2025-03-17 16:56:40|||||||||24
1742230610000|2025-03-17 16:56:50|||||||||5
1742230620000|2025-03-17 16:57:00|||||||||2
1742230630000|2025-03-17 16:57:10|||||||||9
1742230640000|2025-03-17 16:57:20|||||||||5
1742230650000|2025-03-17 16:57:30|||||||||4
1742230660000|2025-03-17 16:57:40|||||||||2
1742230670000|2025-03-17 16:57:50|||||||||6
1742230680000|2025-03-17 16:58:00|||||||||5
1742230690000|2025-03-17 16:58:10|||||||||4
1742230700000|2025-03-17 16:58:20|||||||||12
1742230710000|2025-03-17 16:58:30|||||||||5
1742230720000|2025-03-17 16:58:40|||||||||2
1742230730000|2025-03-17 16:58:50|||||||||6
1742230740000|2025-03-17 16:59:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|6
1742230750000|2025-03-17 16:59:10|||||||||1
1742230760000|2025-03-17 16:59:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|46
1742230770000|2025-03-17 16:59:30|||||||||17
1742230780000|2025-03-17 16:59:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|4
1742230790000|2025-03-17 16:59:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|25
1742230800000|2025-03-17 17:00:00|||||||||8
1742230810000|2025-03-17 17:00:10|||||||||112
1742230820000|2025-03-17 17:00:20|||||||||3
1742230830000|2025-03-17 17:00:30|||||||||1
1742230840000|2025-03-17 17:00:40|||||||||13
1742230850000|2025-03-17 17:00:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|52
1742230860000|2025-03-17 17:01:00|||||||||5
1742230870000|2025-03-17 17:01:10|||||||||1
1742230880000|2025-03-17 17:01:20|||||||||5
1742230890000|2025-03-17 17:01:30|||||||||1
1742230900000|2025-03-17 17:01:40|||||||||1
1742230910000|2025-03-17 17:01:50|||||||||2
1742230920000|2025-03-17 17:02:00|||||||||1
1742230930000|2025-03-17 17:02:10|||||||||1
1742230940000|2025-03-17 17:02:20|||||||||1
1742230950000|2025-03-17 17:02:30|||||||||15
1742230960000|2025-03-17 17:02:40|||||||||10
1742230970000|2025-03-17 17:02:50|||||||||6
1742230980000|2025-03-17 17:03:00|||||||||1
1742230990000|2025-03-17 17:03:10|||||||||1
1742231000000|2025-03-17 17:03:20|||||||||2
1742231010000|2025-03-17 17:03:30|||||||||5
1742231020000|2025-03-17 17:03:40|||||||||15
1742231040000|2025-03-17 17:04:00|||||||||10
1742231050000|2025-03-17 17:04:10|||||||||7
1742231060000|2025-03-17 17:04:20|||||||||4
1742231070000|2025-03-17 17:04:30|||||||||2
1742231080000|2025-03-17 17:04:40|||||||||2
1742231090000|2025-03-17 17:04:50|||||||||1
1742231100000|2025-03-17 17:05:00|||||||||8
1742231110000|2025-03-17 17:05:10|||||||||1
1742231120000|2025-03-17 17:05:20|||||||||2
1742231140000|2025-03-17 17:05:40|||||||||5
1742231150000|2025-03-17 17:05:50|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|64
1742231160000|2025-03-17 17:06:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|52
1742231170000|2025-03-17 17:06:10|||||||||8
1742231180000|2025-03-17 17:06:20|||||||||13
1742231200000|2025-03-17 17:06:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1742231210000|2025-03-17 17:06:50|||||||||5
1742231220000|2025-03-17 17:07:00|||||||||2
1742231230000|2025-03-17 17:07:10|||||||||6
1742231240000|2025-03-17 17:07:20|||||||||2
1742231260000|2025-03-17 17:07:40|||||||||3
1742231270000|2025-03-17 17:07:50|||||||||7
1742231280000|2025-03-17 17:08:00|||||||||1
1742231290000|2025-03-17 17:08:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1742231300000|2025-03-17 17:08:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1742231310000|2025-03-17 17:08:30|||||||||2
1742231320000|2025-03-17 17:08:40|||||||||34
1742231330000|2025-03-17 17:08:50|||||||||2
1742231340000|2025-03-17 17:09:00|||||||||3
1742231350000|2025-03-17 17:09:10|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|11
1742231370000|2025-03-17 17:09:30|||||||||3
1742231380000|2025-03-17 17:09:40|||||||||1
1742231390000|2025-03-17 17:09:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|34
1742231400000|2025-03-17 17:10:00|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|34
1742231410000|2025-03-17 17:10:10|||||||||13
1742231420000|2025-03-17 17:10:20|||||||||7
1742231430000|2025-03-17 17:10:30|||||||||2
1742231450000|2025-03-17 17:10:50|||||||||3
1742231460000|2025-03-17 17:11:00|||||||||1
1742231470000|2025-03-17 17:11:10|||||||||1
1742231480000|2025-03-17 17:11:20|||||||||1
1742231490000|2025-03-17 17:11:30|||||||||7
1742231500000|2025-03-17 17:11:40|||||||||1
1742231510000|2025-03-17 17:11:50|||||||||1
1742231520000|2025-03-17 17:12:00|||||||||6
1742231530000|2025-03-17 17:12:10|||||||||6
1742231540000|2025-03-17 17:12:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|31
1742231550000|2025-03-17 17:12:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|30
1742231560000|2025-03-17 17:12:40|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|12
1742231570000|2025-03-17 17:12:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|64
1742231580000|2025-03-17 17:13:00|||||||||49
1742231590000|2025-03-17 17:13:10|||||||||4
1742231600000|2025-03-17 17:13:20|||||||||2
1742231610000|2025-03-17 17:13:30|||||||||50
1742231630000|2025-03-17 17:13:50|||||||||20
1742231640000|2025-03-17 17:14:00|||||||||8
1742231660000|2025-03-17 17:14:20|||||||||4
1742231670000|2025-03-17 17:14:30|||||||||1
1742231680000|2025-03-17 17:14:40|||||||||7
1742231690000|2025-03-17 17:14:50|||||||||5
1742231700000|2025-03-17 17:15:00|||||||||3
1742231710000|2025-03-17 17:15:10|||||||||2
1742231730000|2025-03-17 17:15:30|||||||||3
1742231750000|2025-03-17 17:15:50|||||||||2
1742231760000|2025-03-17 17:16:00|||||||||5
1742231770000|2025-03-17 17:16:10|||||||||7
1742231780000|2025-03-17 17:16:20|||||||||1
1742231790000|2025-03-17 17:16:30|||||||||2
1742231800000|2025-03-17 17:16:40|||||||||3
1742231810000|2025-03-17 17:16:50|||||||||8
1742231820000|2025-03-17 17:17:00|||||||||1
1742231830000|2025-03-17 17:17:10|||||||||7
1742231850000|2025-03-17 17:17:30|||||||||2
1742231870000|2025-03-17 17:17:50|||||||||8
1742231880000|2025-03-17 17:18:00|||||||||6
1742231890000|2025-03-17 17:18:10|||||||||13
1742231900000|2025-03-17 17:18:20|||||||||48
1742231910000|2025-03-17 17:18:30|||||||||29
1742231920000|2025-03-17 17:18:40|||||||||5
1742231930000|2025-03-17 17:18:50|20.16|20|20.2|20.04|20.2|20.04|20.16|20|147
1742231940000|2025-03-17 17:19:00|||||||||7
1742231950000|2025-03-17 17:19:10|||||||||1
1742231980000|2025-03-17 17:19:40|||||||||5
1742232000000|2025-03-17 17:20:00|||||||||10
1742232010000|2025-03-17 17:20:10|||||||||3
1742232020000|2025-03-17 17:20:20|||||||||1
1742232030000|2025-03-17 17:20:30|||||||||4
1742232040000|2025-03-17 17:20:40|||||||||1
1742232060000|2025-03-17 17:21:00|||||||||5
1742232070000|2025-03-17 17:21:10|||||||||1
1742232080000|2025-03-17 17:21:20|||||||||15
1742232090000|2025-03-17 17:21:30|||||||||3
1742232100000|2025-03-17 17:21:40|||||||||2
1742232110000|2025-03-17 17:21:50|||||||||16
1742232120000|2025-03-17 17:22:00|||||||||4
1742232130000|2025-03-17 17:22:10|||||||||5
1742232140000|2025-03-17 17:22:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|53
1742232150000|2025-03-17 17:22:30|||||||||5
1742232160000|2025-03-17 17:22:40|||||||||12
1742232170000|2025-03-17 17:22:50|||||||||1
1742232180000|2025-03-17 17:23:00|||||||||27
1742232200000|2025-03-17 17:23:20|||||||||1
1742232210000|2025-03-17 17:23:30|||||||||17
1742232220000|2025-03-17 17:23:40|||||||||11
1742232240000|2025-03-17 17:24:00|||||||||2
1742232250000|2025-03-17 17:24:10|||||||||9
1742232260000|2025-03-17 17:24:20|||||||||10
1742232270000|2025-03-17 17:24:30|||||||||1
1742232280000|2025-03-17 17:24:40|||||||||5
1742232290000|2025-03-17 17:24:50|||||||||6
1742232300000|2025-03-17 17:25:00|||||||||6
1742232310000|2025-03-17 17:25:10|||||||||4
1742232320000|2025-03-17 17:25:20|||||||||5
1742232330000|2025-03-17 17:25:30|||||||||4
1742232340000|2025-03-17 17:25:40|||||||||43
1742232350000|2025-03-17 17:25:50|||||||||95
1742232360000|2025-03-17 17:26:00|||||||||29
1742232370000|2025-03-17 17:26:10|||||||||24
1742232380000|2025-03-17 17:26:20|||||||||5
1742232390000|2025-03-17 17:26:30|||||||||9
1742232400000|2025-03-17 17:26:40|||||||||5
1742232410000|2025-03-17 17:26:50|||||||||9
1742232420000|2025-03-17 17:27:00|||||||||12
1742232430000|2025-03-17 17:27:10|||||||||18
1742232440000|2025-03-17 17:27:20|||||||||12
1742232450000|2025-03-17 17:27:30|||||||||21
1742232460000|2025-03-17 17:27:40|||||||||19
1742232470000|2025-03-17 17:27:50|||||||||4
1742232480000|2025-03-17 17:28:00|||||||||9
1742232490000|2025-03-17 17:28:10|||||||||4
1742232500000|2025-03-17 17:28:20|||||||||14
1742232510000|2025-03-17 17:28:30|||||||||18
1742232520000|2025-03-17 17:28:40|||||||||27
1742232530000|2025-03-17 17:28:50|||||||||7
1742232540000|2025-03-17 17:29:00|||||||||11
1742232550000|2025-03-17 17:29:10|||||||||14
1742232560000|2025-03-17 17:29:20|||||||||60
1742232570000|2025-03-17 17:29:30|20.16|20|20.16|20|20.16|20|20.16|20|5
1742232580000|2025-03-17 17:29:40|||||||||14
1742232590000|2025-03-17 17:29:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|69
1742232600000|2025-03-17 17:30:00|||||||||29
1742232610000|2025-03-17 17:30:10|||||||||3
1742232620000|2025-03-17 17:30:20|||||||||8
1742232630000|2025-03-17 17:30:30|||||||||4
1742232640000|2025-03-17 17:30:40|||||||||19
1742232650000|2025-03-17 17:30:50|||||||||6
1742232660000|2025-03-17 17:31:00|||||||||5
1742232670000|2025-03-17 17:31:10|||||||||12
1742232680000|2025-03-17 17:31:20|||||||||13
1742232690000|2025-03-17 17:31:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|183
1742232700000|2025-03-17 17:31:40|||||||||7
1742232710000|2025-03-17 17:31:50|||||||||12
1742232720000|2025-03-17 17:32:00|20.16|20|20.16|20|20.16|20|20.16|20|124
1742232730000|2025-03-17 17:32:10|||||||||6
1742232740000|2025-03-17 17:32:20|||||||||5
1742232750000|2025-03-17 17:32:30|||||||||32
1742232760000|2025-03-17 17:32:40|||||||||5
1742232770000|2025-03-17 17:32:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1742232780000|2025-03-17 17:33:00|||||||||28
1742232790000|2025-03-17 17:33:10|||||||||3
1742232800000|2025-03-17 17:33:20|||||||||12
1742232810000|2025-03-17 17:33:30|||||||||20
1742232820000|2025-03-17 17:33:40|||||||||10
1742232830000|2025-03-17 17:33:50|||||||||10
1742232840000|2025-03-17 17:34:00|||||||||4
1742232850000|2025-03-17 17:34:10|||||||||6
1742232860000|2025-03-17 17:34:20|||||||||5
1742232870000|2025-03-17 17:34:30|||||||||27
1742232880000|2025-03-17 17:34:40|||||||||5
1742232890000|2025-03-17 17:34:50|||||||||8
1742232900000|2025-03-17 17:35:00|||||||||13
1742232910000|2025-03-17 17:35:10|||||||||8
1742232920000|2025-03-17 17:35:20|||||||||4
1742232930000|2025-03-17 17:35:30|||||||||23
1742232940000|2025-03-17 17:35:40|||||||||15
1742232950000|2025-03-17 17:35:50|||||||||4
1742232960000|2025-03-17 17:36:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|71
1742232970000|2025-03-17 17:36:10|||||||||41
1742232980000|2025-03-17 17:36:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|22
1742232990000|2025-03-17 17:36:30|||||||||5
1742233000000|2025-03-17 17:36:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|4
1742233010000|2025-03-17 17:36:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|11
1742233020000|2025-03-17 17:37:00|||||||||20
1742233030000|2025-03-17 17:37:10|||||||||9
1742233040000|2025-03-17 17:37:20|||||||||24
1742233050000|2025-03-17 17:37:30|||||||||5
1742233060000|2025-03-17 17:37:40|||||||||13
1742233070000|2025-03-17 17:37:50|||||||||6
1742233080000|2025-03-17 17:38:00|||||||||8
1742233090000|2025-03-17 17:38:10|||||||||7
1742233100000|2025-03-17 17:38:20|||||||||15
1742233110000|2025-03-17 17:38:30|||||||||10
1742233120000|2025-03-17 17:38:40|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|54
1742233130000|2025-03-17 17:38:50|||||||||10
1742233140000|2025-03-17 17:39:00|||||||||8
1742233150000|2025-03-17 17:39:10|||||||||8
1742233160000|2025-03-17 17:39:20|||||||||8
1742233170000|2025-03-17 17:39:30|||||||||9
1742233180000|2025-03-17 17:39:40|||||||||15
1742233190000|2025-03-17 17:39:50|||||||||11
1742233200000|2025-03-17 17:40:00|||||||||3
1742233210000|2025-03-17 17:40:10|||||||||5
1742233220000|2025-03-17 17:40:20|||||||||8
1742233230000|2025-03-17 17:40:30|||||||||20
1742233240000|2025-03-17 17:40:40|||||||||5
1742233250000|2025-03-17 17:40:50|||||||||10
1742233260000|2025-03-17 17:41:00|||||||||3
1742233270000|2025-03-17 17:41:10|||||||||9
1742233280000|2025-03-17 17:41:20|||||||||1
1742233290000|2025-03-17 17:41:30|||||||||4
1742233300000|2025-03-17 17:41:40|||||||||6
1742233310000|2025-03-17 17:41:50|||||||||33
1742233320000|2025-03-17 17:42:00|||||||||13
1742233330000|2025-03-17 17:42:10|||||||||6
1742233340000|2025-03-17 17:42:20|||||||||10
1742233350000|2025-03-17 17:42:30|||||||||1
1742233360000|2025-03-17 17:42:40|||||||||4
1742233370000|2025-03-17 17:42:50|||||||||14
1742233380000|2025-03-17 17:43:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|40
1742233390000|2025-03-17 17:43:10|||||||||54
1742233400000|2025-03-17 17:43:20|||||||||11
1742233410000|2025-03-17 17:43:30|||||||||3
1742233420000|2025-03-17 17:43:40|||||||||14
1742233430000|2025-03-17 17:43:50|||||||||18
1742233440000|2025-03-17 17:44:00|||||||||12
1742233450000|2025-03-17 17:44:10|||||||||47
1742233460000|2025-03-17 17:44:20|||||||||47
1742233470000|2025-03-17 17:44:30|||||||||7
1742233480000|2025-03-17 17:44:40|||||||||2
1742233490000|2025-03-17 17:44:50|||||||||9
1742233500000|2025-03-17 17:45:00|||||||||11
1742233510000|2025-03-17 17:45:10|||||||||3
1742233520000|2025-03-17 17:45:20|||||||||2
1742233530000|2025-03-17 17:45:30|||||||||6
1742233540000|2025-03-17 17:45:40|||||||||2
1742233550000|2025-03-17 17:45:50|||||||||6
1742233560000|2025-03-17 17:46:00|||||||||20
1742233570000|2025-03-17 17:46:10|||||||||4
1742233580000|2025-03-17 17:46:20|||||||||3
1742233590000|2025-03-17 17:46:30|||||||||4
1742233600000|2025-03-17 17:46:40|||||||||3
1742233620000|2025-03-17 17:47:00|||||||||8
1742233630000|2025-03-17 17:47:10|||||||||4
1742233650000|2025-03-17 17:47:30|||||||||24
1742233660000|2025-03-17 17:47:40|||||||||14
1742233670000|2025-03-17 17:47:50|||||||||4
1742233680000|2025-03-17 17:48:00|||||||||11
1742233690000|2025-03-17 17:48:10|||||||||8
1742233700000|2025-03-17 17:48:20|||||||||6
1742233710000|2025-03-17 17:48:30|||||||||6
1742233720000|2025-03-17 17:48:40|||||||||34
1742233730000|2025-03-17 17:48:50|||||||||17
1742233740000|2025-03-17 17:49:00|||||||||5
1742233750000|2025-03-17 17:49:10|||||||||4
1742233760000|2025-03-17 17:49:20|||||||||2
1742233770000|2025-03-17 17:49:30|||||||||4
1742233780000|2025-03-17 17:49:40|||||||||15
1742233790000|2025-03-17 17:49:50|||||||||3
1742233800000|2025-03-17 17:50:00|||||||||12
1742233810000|2025-03-17 17:50:10|||||||||7
1742233820000|2025-03-17 17:50:20|||||||||3
1742233830000|2025-03-17 17:50:30|||||||||4
1742233850000|2025-03-17 17:50:50|||||||||4
1742233860000|2025-03-17 17:51:00|||||||||2
1742233870000|2025-03-17 17:51:10|||||||||20
1742233880000|2025-03-17 17:51:20|||||||||3
1742233890000|2025-03-17 17:51:30|||||||||4
1742233900000|2025-03-17 17:51:40|||||||||9
1742233910000|2025-03-17 17:51:50|||||||||7
1742233920000|2025-03-17 17:52:00|||||||||23
1742233930000|2025-03-17 17:52:10|||||||||4
1742233940000|2025-03-17 17:52:20|||||||||16
1742233950000|2025-03-17 17:52:30|||||||||1
1742233960000|2025-03-17 17:52:40|||||||||3
1742233970000|2025-03-17 17:52:50|||||||||99
1742233980000|2025-03-17 17:53:00|||||||||5
1742234000000|2025-03-17 17:53:20|||||||||9
1742234010000|2025-03-17 17:53:30|||||||||5
1742234020000|2025-03-17 17:53:40|||||||||4
1742234030000|2025-03-17 17:53:50|||||||||11
1742234040000|2025-03-17 17:54:00|||||||||21
1742234050000|2025-03-17 17:54:10|||||||||11
1742234070000|2025-03-17 17:54:30|||||||||7
1742234080000|2025-03-17 17:54:40|||||||||1
1742234090000|2025-03-17 17:54:50|||||||||17
1742234100000|2025-03-17 17:55:00|||||||||9
1742234110000|2025-03-17 17:55:10|||||||||10
1742234120000|2025-03-17 17:55:20|||||||||4
1742234130000|2025-03-17 17:55:30|||||||||3
1742234150000|2025-03-17 17:55:50|||||||||4
1742234160000|2025-03-17 17:56:00|||||||||5
1742234170000|2025-03-17 17:56:10|||||||||3
1742234180000|2025-03-17 17:56:20|||||||||8
1742234190000|2025-03-17 17:56:30|||||||||21
1742234200000|2025-03-17 17:56:40|||||||||4
1742234210000|2025-03-17 17:56:50|||||||||3
1742234220000|2025-03-17 17:57:00|||||||||20
1742234230000|2025-03-17 17:57:10|||||||||9
1742234240000|2025-03-17 17:57:20|||||||||1
1742234250000|2025-03-17 17:57:30|||||||||22
1742234270000|2025-03-17 17:57:50|||||||||12
1742234280000|2025-03-17 17:58:00|||||||||14
1742234290000|2025-03-17 17:58:10|||||||||3
1742234300000|2025-03-17 17:58:20|||||||||9
1742234310000|2025-03-17 17:58:30|||||||||14
1742234320000|2025-03-17 17:58:40|||||||||5
1742234330000|2025-03-17 17:58:50|||||||||5
1742234340000|2025-03-17 17:59:00|||||||||10
1742234350000|2025-03-17 17:59:10|||||||||3
1742234360000|2025-03-17 17:59:20|||||||||5
1742234370000|2025-03-17 17:59:30|||||||||11
1742234380000|2025-03-17 17:59:40|||||||||4
1742234390000|2025-03-17 17:59:50|||||||||4
1742234400000|2025-03-17 18:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|162
1742234410000|2025-03-17 18:00:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|557
1742234420000|2025-03-17 18:00:20|||||||||14
1742234430000|2025-03-17 18:00:30|||||||||9
1742234440000|2025-03-17 18:00:40|||||||||12
1742234450000|2025-03-17 18:00:50|||||||||8
1742234460000|2025-03-17 18:01:00|||||||||4
1742234470000|2025-03-17 18:01:10|||||||||49
1742234480000|2025-03-17 18:01:20|||||||||4
1742234490000|2025-03-17 18:01:30|||||||||3
1742234500000|2025-03-17 18:01:40|||||||||42
1742234510000|2025-03-17 18:01:50|||||||||73
1742234520000|2025-03-17 18:02:00|||||||||18
1742234530000|2025-03-17 18:02:10|||||||||17
1742234540000|2025-03-17 18:02:20|||||||||15
1742234550000|2025-03-17 18:02:30|||||||||4
1742234560000|2025-03-17 18:02:40|20|19.84|20|19.84|20|19.84|20|19.84|11
1742234570000|2025-03-17 18:02:50|||||||||2
1742234580000|2025-03-17 18:03:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|120
1742234590000|2025-03-17 18:03:10|||||||||25
1742234600000|2025-03-17 18:03:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|134
1742234610000|2025-03-17 18:03:30|||||||||2
1742234620000|2025-03-17 18:03:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|107
1742234630000|2025-03-17 18:03:50|||||||||6
1742234640000|2025-03-17 18:04:00|||||||||7
1742234650000|2025-03-17 18:04:10|||||||||4
1742234680000|2025-03-17 18:04:40|||||||||4
1742234690000|2025-03-17 18:04:50|||||||||42
1742234700000|2025-03-17 18:05:00|||||||||12
1742234710000|2025-03-17 18:05:10|||||||||30
1742234720000|2025-03-17 18:05:20|||||||||9
1742234730000|2025-03-17 18:05:30|||||||||58
1742234740000|2025-03-17 18:05:40|||||||||8
1742234750000|2025-03-17 18:05:50|||||||||1
1742234760000|2025-03-17 18:06:00|||||||||20
1742234770000|2025-03-17 18:06:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|37
1742234790000|2025-03-17 18:06:30|||||||||1
1742234800000|2025-03-17 18:06:40|||||||||3
1742234830000|2025-03-17 18:07:10|||||||||19
1742234840000|2025-03-17 18:07:20|||||||||1
1742234850000|2025-03-17 18:07:30|||||||||1
1742234860000|2025-03-17 18:07:40|||||||||4
1742234870000|2025-03-17 18:07:50|||||||||3
1742234880000|2025-03-17 18:08:00|||||||||3
1742234890000|2025-03-17 18:08:10|||||||||1
1742234900000|2025-03-17 18:08:20|||||||||1
1742234910000|2025-03-17 18:08:30|||||||||3
1742234920000|2025-03-17 18:08:40|||||||||1
1742234930000|2025-03-17 18:08:50|||||||||17
1742234940000|2025-03-17 18:09:00|||||||||17
1742234950000|2025-03-17 18:09:10|||||||||1
1742234960000|2025-03-17 18:09:20|||||||||1
1742234970000|2025-03-17 18:09:30|||||||||7
1742234980000|2025-03-17 18:09:40|||||||||49
1742234990000|2025-03-17 18:09:50|||||||||38
1742235000000|2025-03-17 18:10:00|||||||||13
1742235010000|2025-03-17 18:10:10|||||||||1
1742235020000|2025-03-17 18:10:20|||||||||12
1742235040000|2025-03-17 18:10:40|||||||||55
1742235050000|2025-03-17 18:10:50|||||||||6
1742235060000|2025-03-17 18:11:00|||||||||13
1742235070000|2025-03-17 18:11:10|||||||||26
1742235080000|2025-03-17 18:11:20|||||||||11
1742235090000|2025-03-17 18:11:30|||||||||13
1742235100000|2025-03-17 18:11:40|||||||||17
1742235120000|2025-03-17 18:12:00|||||||||10
1742235130000|2025-03-17 18:12:10|||||||||8
1742235140000|2025-03-17 18:12:20|||||||||1
1742235150000|2025-03-17 18:12:30|||||||||6
1742235160000|2025-03-17 18:12:40|||||||||25
1742235170000|2025-03-17 18:12:50|||||||||12
1742235180000|2025-03-17 18:13:00|||||||||42
1742235190000|2025-03-17 18:13:10|||||||||3
1742235200000|2025-03-17 18:13:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|184
1742235210000|2025-03-17 18:13:30|||||||||3
1742235220000|2025-03-17 18:13:40|||||||||3
1742235230000|2025-03-17 18:13:50|||||||||11
1742235240000|2025-03-17 18:14:00|||||||||8
1742235250000|2025-03-17 18:14:10|||||||||30
1742235260000|2025-03-17 18:14:20|||||||||22
1742235270000|2025-03-17 18:14:30|||||||||3
1742235280000|2025-03-17 18:14:40|||||||||16
1742235290000|2025-03-17 18:14:50|||||||||39
1742235300000|2025-03-17 18:15:00|||||||||54
1742235310000|2025-03-17 18:15:10|||||||||23
1742235320000|2025-03-17 18:15:20|||||||||21
1742235330000|2025-03-17 18:15:30|||||||||11
1742235340000|2025-03-17 18:15:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|19
1742235350000|2025-03-17 18:15:50|||||||||2
1742235360000|2025-03-17 18:16:00|||||||||8
1742235370000|2025-03-17 18:16:10|||||||||48
1742235380000|2025-03-17 18:16:20|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|130
1742235390000|2025-03-17 18:16:30|||||||||69
1742235400000|2025-03-17 18:16:40|||||||||3
1742235410000|2025-03-17 18:16:50|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|41
1742235420000|2025-03-17 18:17:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1742235430000|2025-03-17 18:17:10|||||||||1
1742235440000|2025-03-17 18:17:20|||||||||16
1742235450000|2025-03-17 18:17:30|||||||||1
1742235460000|2025-03-17 18:17:40|||||||||2
1742235470000|2025-03-17 18:17:50|||||||||1
1742235480000|2025-03-17 18:18:00|||||||||4
1742235490000|2025-03-17 18:18:10|||||||||4
1742235500000|2025-03-17 18:18:20|||||||||2
1742235510000|2025-03-17 18:18:30|||||||||16
1742235520000|2025-03-17 18:18:40|||||||||47
1742235530000|2025-03-17 18:18:50|||||||||32
1742235540000|2025-03-17 18:19:00|||||||||19
1742235550000|2025-03-17 18:19:10|||||||||16
1742235560000|2025-03-17 18:19:20|||||||||58
1742235570000|2025-03-17 18:19:30|||||||||9
1742235580000|2025-03-17 18:19:40|||||||||1
1742235590000|2025-03-17 18:19:50|||||||||3
1742235600000|2025-03-17 18:20:00|||||||||9
1742235610000|2025-03-17 18:20:10|||||||||6
1742235620000|2025-03-17 18:20:20|||||||||6
1742235630000|2025-03-17 18:20:30|||||||||1
1742235640000|2025-03-17 18:20:40|||||||||1
1742235650000|2025-03-17 18:20:50|||||||||146
1742235660000|2025-03-17 18:21:00|||||||||14
1742235670000|2025-03-17 18:21:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|19
1742235680000|2025-03-17 18:21:20|||||||||8
1742235690000|2025-03-17 18:21:30|||||||||1
1742235700000|2025-03-17 18:21:40|||||||||1
1742235710000|2025-03-17 18:21:50|||||||||19
1742235720000|2025-03-17 18:22:00|||||||||6
1742235730000|2025-03-17 18:22:10|||||||||1
1742235740000|2025-03-17 18:22:20|||||||||1
1742235750000|2025-03-17 18:22:30|||||||||36
1742235760000|2025-03-17 18:22:40|||||||||9
1742235770000|2025-03-17 18:22:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|207
1742235780000|2025-03-17 18:23:00|||||||||17
1742235790000|2025-03-17 18:23:10|||||||||4
1742235800000|2025-03-17 18:23:20|||||||||25
1742235810000|2025-03-17 18:23:30|||||||||1
1742235820000|2025-03-17 18:23:40|||||||||3
1742235830000|2025-03-17 18:23:50|||||||||2
1742235840000|2025-03-17 18:24:00|||||||||7
1742235850000|2025-03-17 18:24:10|||||||||10
1742235860000|2025-03-17 18:24:20|||||||||1
1742235870000|2025-03-17 18:24:30|||||||||12
1742235880000|2025-03-17 18:24:40|||||||||4
1742235890000|2025-03-17 18:24:50|||||||||2
1742235900000|2025-03-17 18:25:00|||||||||9
1742235910000|2025-03-17 18:25:10|||||||||4
1742235920000|2025-03-17 18:25:20|||||||||4
1742235930000|2025-03-17 18:25:30|||||||||7
1742235940000|2025-03-17 18:25:40|||||||||3
1742235950000|2025-03-17 18:25:50|||||||||1
1742235960000|2025-03-17 18:26:00|||||||||15
1742235970000|2025-03-17 18:26:10|||||||||3
1742235980000|2025-03-17 18:26:20|||||||||5
1742235990000|2025-03-17 18:26:30|||||||||1
1742236000000|2025-03-17 18:26:40|||||||||15
1742236010000|2025-03-17 18:26:50|||||||||5
1742236020000|2025-03-17 18:27:00|||||||||5
1742236030000|2025-03-17 18:27:10|||||||||5
1742236040000|2025-03-17 18:27:20|||||||||24
1742236050000|2025-03-17 18:27:30|||||||||26
1742236060000|2025-03-17 18:27:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1742236070000|2025-03-17 18:27:50|||||||||18
1742236080000|2025-03-17 18:28:00|||||||||6
1742236090000|2025-03-17 18:28:10|||||||||12
1742236100000|2025-03-17 18:28:20|||||||||8
1742236110000|2025-03-17 18:28:30|||||||||5
1742236120000|2025-03-17 18:28:40|||||||||6
1742236130000|2025-03-17 18:28:50|||||||||2
1742236140000|2025-03-17 18:29:00|||||||||24
1742236150000|2025-03-17 18:29:10|||||||||1
1742236160000|2025-03-17 18:29:20|||||||||28
1742236170000|2025-03-17 18:29:30|||||||||20
1742236180000|2025-03-17 18:29:40|||||||||3
1742236190000|2025-03-17 18:29:50|||||||||17
1742236200000|2025-03-17 18:30:00|||||||||56
1742236210000|2025-03-17 18:30:10|||||||||11
1742236220000|2025-03-17 18:30:20|||||||||10
1742236230000|2025-03-17 18:30:30|||||||||2
1742236240000|2025-03-17 18:30:40|||||||||5
1742236250000|2025-03-17 18:30:50|||||||||12
1742236260000|2025-03-17 18:31:00|||||||||5
1742236270000|2025-03-17 18:31:10|||||||||9
1742236280000|2025-03-17 18:31:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1742236290000|2025-03-17 18:31:30|||||||||8
1742236300000|2025-03-17 18:31:40|||||||||1
1742236310000|2025-03-17 18:31:50|||||||||9
1742236320000|2025-03-17 18:32:00|||||||||6
1742236330000|2025-03-17 18:32:10|||||||||1
1742236340000|2025-03-17 18:32:20|||||||||10
1742236350000|2025-03-17 18:32:30|||||||||5
1742236360000|2025-03-17 18:32:40|||||||||16
1742236370000|2025-03-17 18:32:50|||||||||57
1742236380000|2025-03-17 18:33:00|||||||||6
1742236390000|2025-03-17 18:33:10|||||||||5
1742236400000|2025-03-17 18:33:20|||||||||19
1742236410000|2025-03-17 18:33:30|||||||||19
1742236420000|2025-03-17 18:33:40|||||||||10
1742236430000|2025-03-17 18:33:50|||||||||4
1742236440000|2025-03-17 18:34:00|||||||||19
1742236450000|2025-03-17 18:34:10|||||||||23
1742236460000|2025-03-17 18:34:20|||||||||9
1742236470000|2025-03-17 18:34:30|||||||||18
1742236480000|2025-03-17 18:34:40|||||||||4
1742236490000|2025-03-17 18:34:50|||||||||11
1742236500000|2025-03-17 18:35:00|||||||||9
1742236510000|2025-03-17 18:35:10|||||||||27
1742236520000|2025-03-17 18:35:20|||||||||17
1742236530000|2025-03-17 18:35:30|||||||||7
1742236540000|2025-03-17 18:35:40|||||||||15
1742236550000|2025-03-17 18:35:50|||||||||13
1742236560000|2025-03-17 18:36:00|||||||||22
1742236570000|2025-03-17 18:36:10|||||||||43
1742236580000|2025-03-17 18:36:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|25
1742236590000|2025-03-17 18:36:30|||||||||15
1742236600000|2025-03-17 18:36:40|||||||||9
1742236610000|2025-03-17 18:36:50|||||||||17
1742236620000|2025-03-17 18:37:00|||||||||14
1742236630000|2025-03-17 18:37:10|||||||||7
1742236640000|2025-03-17 18:37:20|||||||||14
1742236650000|2025-03-17 18:37:30|||||||||18
1742236660000|2025-03-17 18:37:40|||||||||20
1742236670000|2025-03-17 18:37:50|||||||||11
1742236680000|2025-03-17 18:38:00|||||||||9
1742236690000|2025-03-17 18:38:10|||||||||23
1742236700000|2025-03-17 18:38:20|||||||||8
1742236710000|2025-03-17 18:38:30|||||||||6
1742236720000|2025-03-17 18:38:40|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|211
1742236730000|2025-03-17 18:38:50|||||||||6
1742236740000|2025-03-17 18:39:00|||||||||27
1742236750000|2025-03-17 18:39:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|18
1742236760000|2025-03-17 18:39:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1742236770000|2025-03-17 18:39:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|10
1742236780000|2025-03-17 18:39:40|||||||||8
1742236790000|2025-03-17 18:39:50|||||||||14
1742236800000|2025-03-17 18:40:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|29
1742236810000|2025-03-17 18:40:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1742236820000|2025-03-17 18:40:20|||||||||17
1742236830000|2025-03-17 18:40:30|||||||||6
1742236840000|2025-03-17 18:40:40|||||||||9
1742236850000|2025-03-17 18:40:50|||||||||9
1742236860000|2025-03-17 18:41:00|||||||||17
1742236870000|2025-03-17 18:41:10|||||||||27
1742236880000|2025-03-17 18:41:20|||||||||10
1742236890000|2025-03-17 18:41:30|||||||||13
1742236900000|2025-03-17 18:41:40|||||||||12
1742236910000|2025-03-17 18:41:50|||||||||20
1742236920000|2025-03-17 18:42:00|||||||||15
1742236930000|2025-03-17 18:42:10|||||||||14
1742236940000|2025-03-17 18:42:20|||||||||11
1742236950000|2025-03-17 18:42:30|||||||||11
1742236960000|2025-03-17 18:42:40|||||||||14
1742236970000|2025-03-17 18:42:50|||||||||31
1742236980000|2025-03-17 18:43:00|||||||||69
1742236990000|2025-03-17 18:43:10|||||||||1
1742237000000|2025-03-17 18:43:20|||||||||3
1742237010000|2025-03-17 18:43:30|||||||||14
1742237020000|2025-03-17 18:43:40|||||||||10
1742237030000|2025-03-17 18:43:50|||||||||18
1742237040000|2025-03-17 18:44:00|||||||||20
1742237050000|2025-03-17 18:44:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1742237060000|2025-03-17 18:44:20|||||||||19
1742237070000|2025-03-17 18:44:30|||||||||8
1742237080000|2025-03-17 18:44:40|||||||||10
1742237090000|2025-03-17 18:44:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1742237100000|2025-03-17 18:45:00|||||||||18
1742237110000|2025-03-17 18:45:10|||||||||9
1742237120000|2025-03-17 18:45:20|||||||||17
1742237130000|2025-03-17 18:45:30|||||||||7
1742237140000|2025-03-17 18:45:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|20
1742237150000|2025-03-17 18:45:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1742237160000|2025-03-17 18:46:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|22
1742237170000|2025-03-17 18:46:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|7
1742237180000|2025-03-17 18:46:20|||||||||18
1742237190000|2025-03-17 18:46:30|||||||||10
1742237200000|2025-03-17 18:46:40|||||||||18
1742237210000|2025-03-17 18:46:50|||||||||78
1742237220000|2025-03-17 18:47:00|||||||||129
1742237230000|2025-03-17 18:47:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|10
1742237240000|2025-03-17 18:47:20|||||||||28
1742237250000|2025-03-17 18:47:30|||||||||10
1742237260000|2025-03-17 18:47:40|||||||||12
1742237270000|2025-03-17 18:47:50|||||||||11
1742237280000|2025-03-17 18:48:00|||||||||7
1742237290000|2025-03-17 18:48:10|||||||||8
1742237300000|2025-03-17 18:48:20|||||||||8
1742237310000|2025-03-17 18:48:30|||||||||24
1742237320000|2025-03-17 18:48:40|||||||||11
1742237330000|2025-03-17 18:48:50|||||||||24
1742237340000|2025-03-17 18:49:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|46
1742237350000|2025-03-17 18:49:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1742237360000|2025-03-17 18:49:20|||||||||11
1742237370000|2025-03-17 18:49:30|||||||||11
1742237380000|2025-03-17 18:49:40|||||||||6
1742237390000|2025-03-17 18:49:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|33
1742237400000|2025-03-17 18:50:00|||||||||40
1742237410000|2025-03-17 18:50:10|||||||||2
1742237420000|2025-03-17 18:50:20|||||||||4
1742237430000|2025-03-17 18:50:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|34
1742237440000|2025-03-17 18:50:40|||||||||1
1742237450000|2025-03-17 18:50:50|||||||||4
1742237460000|2025-03-17 18:51:00|||||||||2
1742237470000|2025-03-17 18:51:10|||||||||1
1742237480000|2025-03-17 18:51:20|||||||||7
1742237490000|2025-03-17 18:51:30|||||||||17
1742237500000|2025-03-17 18:51:40|||||||||13
1742237510000|2025-03-17 18:51:50|||||||||7
1742237520000|2025-03-17 18:52:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1742237530000|2025-03-17 18:52:10|||||||||2
1742237540000|2025-03-17 18:52:20|||||||||2
1742237550000|2025-03-17 18:52:30|||||||||2
1742237560000|2025-03-17 18:52:40|||||||||3
1742237570000|2025-03-17 18:52:50|||||||||2
1742237580000|2025-03-17 18:53:00|||||||||13
1742237590000|2025-03-17 18:53:10|||||||||27
1742237600000|2025-03-17 18:53:20|||||||||6
1742237610000|2025-03-17 18:53:30|||||||||10
1742237620000|2025-03-17 18:53:40|||||||||14
1742237630000|2025-03-17 18:53:50|||||||||2
1742237640000|2025-03-17 18:54:00|||||||||2
1742237650000|2025-03-17 18:54:10|||||||||4
1742237660000|2025-03-17 18:54:20|||||||||4
1742237670000|2025-03-17 18:54:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|10
1742237680000|2025-03-17 18:54:40|||||||||3
1742237690000|2025-03-17 18:54:50|||||||||4
1742237700000|2025-03-17 18:55:00|||||||||3
1742237710000|2025-03-17 18:55:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1742237720000|2025-03-17 18:55:20|||||||||2
1742237730000|2025-03-17 18:55:30|||||||||12
1742237740000|2025-03-17 18:55:40|||||||||3
1742237750000|2025-03-17 18:55:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|109
1742237760000|2025-03-17 18:56:00|||||||||3
1742237770000|2025-03-17 18:56:10|||||||||4
1742237780000|2025-03-17 18:56:20|||||||||19
1742237790000|2025-03-17 18:56:30|||||||||30
1742237800000|2025-03-17 18:56:40|||||||||3
1742237810000|2025-03-17 18:56:50|||||||||52
1742237820000|2025-03-17 18:57:00|||||||||5
1742237830000|2025-03-17 18:57:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|84
1742237840000|2025-03-17 18:57:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1742237850000|2025-03-17 18:57:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|48
1742237860000|2025-03-17 18:57:40|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|47
1742237870000|2025-03-17 18:57:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|3
1742237880000|2025-03-17 18:58:00|||||||||3
1742237890000|2025-03-17 18:58:10|||||||||2
1742237900000|2025-03-17 18:58:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1742237910000|2025-03-17 18:58:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|42
1742237920000|2025-03-17 18:58:40|||||||||5
1742237930000|2025-03-17 18:58:50|||||||||1
1742237940000|2025-03-17 18:59:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|48
1742237950000|2025-03-17 18:59:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|72
1742237960000|2025-03-17 18:59:20|||||||||31
1742237970000|2025-03-17 18:59:30|||||||||5
1742237980000|2025-03-17 18:59:40|||||||||5
1742237990000|2025-03-17 18:59:50|||||||||32
1742238000000|2025-03-17 19:00:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|31
1742238010000|2025-03-17 19:00:10|||||||||32
1742238020000|2025-03-17 19:00:20|||||||||44
1742238030000|2025-03-17 19:00:30|20|19.84|20|19.84|20|19.84|20|19.84|67
1742238040000|2025-03-17 19:00:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|17
1742238050000|2025-03-17 19:00:50|||||||||64
1742238060000|2025-03-17 19:01:00|||||||||4
1742238070000|2025-03-17 19:01:10|||||||||2
1742238080000|2025-03-17 19:01:20|||||||||9
1742238090000|2025-03-17 19:01:30|||||||||7
1742238100000|2025-03-17 19:01:40|||||||||37
1742238110000|2025-03-17 19:01:50|||||||||38
1742238120000|2025-03-17 19:02:00|20|19.84|19.96|19.8|20.01|19.85|19.96|19.8|303
1742238130000|2025-03-17 19:02:10|||||||||72
1742238140000|2025-03-17 19:02:20|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|94
1742238150000|2025-03-17 19:02:30|20|19.84|20|19.84|20|19.84|19.96|19.8|113
1742238160000|2025-03-17 19:02:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1742238170000|2025-03-17 19:02:50|||||||||6
1742238180000|2025-03-17 19:03:00|||||||||234
1742238190000|2025-03-17 19:03:10|||||||||115
1742238200000|2025-03-17 19:03:20|||||||||3
1742238210000|2025-03-17 19:03:30|||||||||12
1742238220000|2025-03-17 19:03:40|||||||||2
1742238230000|2025-03-17 19:03:50|||||||||1
1742238240000|2025-03-17 19:04:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|9
1742238250000|2025-03-17 19:04:10|||||||||6
1742238260000|2025-03-17 19:04:20|||||||||2
1742238270000|2025-03-17 19:04:30|||||||||1
1742238280000|2025-03-17 19:04:40|||||||||9
1742238290000|2025-03-17 19:04:50|||||||||4
1742238300000|2025-03-17 19:05:00|||||||||11
1742238310000|2025-03-17 19:05:10|||||||||37
1742238320000|2025-03-17 19:05:20|||||||||23
1742238330000|2025-03-17 19:05:30|||||||||14
1742238340000|2025-03-17 19:05:40|||||||||15
1742238350000|2025-03-17 19:05:50|||||||||5
1742238360000|2025-03-17 19:06:00|||||||||20
1742238370000|2025-03-17 19:06:10|||||||||18
1742238380000|2025-03-17 19:06:20|||||||||7
1742238390000|2025-03-17 19:06:30|||||||||5
1742238400000|2025-03-17 19:06:40|||||||||7
1742238410000|2025-03-17 19:06:50|||||||||5
1742238420000|2025-03-17 19:07:00|||||||||9
1742238430000|2025-03-17 19:07:10|||||||||14
1742238440000|2025-03-17 19:07:20|||||||||19
1742238450000|2025-03-17 19:07:30|||||||||6
1742238460000|2025-03-17 19:07:40|||||||||8
1742238470000|2025-03-17 19:07:50|||||||||9
1742238480000|2025-03-17 19:08:00|||||||||10
1742238490000|2025-03-17 19:08:10|||||||||14
1742238500000|2025-03-17 19:08:20|||||||||6
1742238510000|2025-03-17 19:08:30|||||||||11
1742238520000|2025-03-17 19:08:40|||||||||20
1742238530000|2025-03-17 19:08:50|||||||||8
1742238540000|2025-03-17 19:09:00|||||||||11
1742238550000|2025-03-17 19:09:10|||||||||18
1742238560000|2025-03-17 19:09:20|||||||||61
1742238570000|2025-03-17 19:09:30|20|19.84|20|19.84|20|19.84|20|19.84|42
1742238580000|2025-03-17 19:09:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|159
1742238590000|2025-03-17 19:09:50|||||||||58
1742238600000|2025-03-17 19:10:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|16
1742238610000|2025-03-17 19:10:10|||||||||35
1742238620000|2025-03-17 19:10:20|||||||||28
1742238630000|2025-03-17 19:10:30|||||||||17
1742238640000|2025-03-17 19:10:40|||||||||41
1742238650000|2025-03-17 19:10:50|||||||||27
1742238660000|2025-03-17 19:11:00|||||||||6
1742238670000|2025-03-17 19:11:10|||||||||52
1742238680000|2025-03-17 19:11:20|||||||||11
1742238690000|2025-03-17 19:11:30|20|19.84|20|19.84|20|19.84|20|19.84|12
1742238700000|2025-03-17 19:11:40|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|20
1742238710000|2025-03-17 19:11:50|||||||||46
1742238720000|2025-03-17 19:12:00|||||||||7
1742238730000|2025-03-17 19:12:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|17
1742238740000|2025-03-17 19:12:20|20|19.84|20|19.84|20|19.84|20|19.84|24
1742238750000|2025-03-17 19:12:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|24
1742238760000|2025-03-17 19:12:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|66
1742238770000|2025-03-17 19:12:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|19
1742238780000|2025-03-17 19:13:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|21
1742238790000|2025-03-17 19:13:10|||||||||11
1742238800000|2025-03-17 19:13:20|||||||||11
1742238810000|2025-03-17 19:13:30|||||||||15
1742238820000|2025-03-17 19:13:40|||||||||15
1742238830000|2025-03-17 19:13:50|||||||||7
1742238840000|2025-03-17 19:14:00|||||||||13
1742238850000|2025-03-17 19:14:10|||||||||18
1742238860000|2025-03-17 19:14:20|||||||||9
1742238870000|2025-03-17 19:14:30|||||||||22
1742238880000|2025-03-17 19:14:40|||||||||6
1742238890000|2025-03-17 19:14:50|||||||||12
1742238900000|2025-03-17 19:15:00|||||||||26
1742238910000|2025-03-17 19:15:10|||||||||7
1742238920000|2025-03-17 19:15:20|20|19.84|20|19.84|20|19.84|20|19.84|28
1742238930000|2025-03-17 19:15:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1742238940000|2025-03-17 19:15:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|7
1742238950000|2025-03-17 19:15:50|||||||||19
1742238960000|2025-03-17 19:16:00|||||||||7
1742238970000|2025-03-17 19:16:10|||||||||9
1742238980000|2025-03-17 19:16:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|40
1742238990000|2025-03-17 19:16:30|||||||||5
1742239000000|2025-03-17 19:16:40|||||||||5
1742239010000|2025-03-17 19:16:50|||||||||9
1742239020000|2025-03-17 19:17:00|||||||||48
1742239030000|2025-03-17 19:17:10|||||||||40
1742239040000|2025-03-17 19:17:20|||||||||6
1742239050000|2025-03-17 19:17:30|||||||||40
1742239060000|2025-03-17 19:17:40|||||||||6
1742239070000|2025-03-17 19:17:50|||||||||5
1742239080000|2025-03-17 19:18:00|||||||||16
1742239090000|2025-03-17 19:18:10|||||||||5
1742239100000|2025-03-17 19:18:20|||||||||7
1742239110000|2025-03-17 19:18:30|||||||||20
1742239120000|2025-03-17 19:18:40|||||||||13
1742239130000|2025-03-17 19:18:50|||||||||5
1742239140000|2025-03-17 19:19:00|||||||||22
1742239150000|2025-03-17 19:19:10|||||||||20
1742239160000|2025-03-17 19:19:20|||||||||19
1742239170000|2025-03-17 19:19:30|||||||||22
1742239180000|2025-03-17 19:19:40|||||||||8
1742239190000|2025-03-17 19:19:50|||||||||13
1742239200000|2025-03-17 19:20:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|18
1742239210000|2025-03-17 19:20:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1742239220000|2025-03-17 19:20:20|||||||||6
1742239230000|2025-03-17 19:20:30|||||||||2
1742239240000|2025-03-17 19:20:40|||||||||51
1742239250000|2025-03-17 19:20:50|||||||||6
1742239260000|2025-03-17 19:21:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|45
1742239270000|2025-03-17 19:21:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|64
1742239280000|2025-03-17 19:21:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|11
1742239290000|2025-03-17 19:21:30|||||||||18
1742239300000|2025-03-17 19:21:40|||||||||1
1742239310000|2025-03-17 19:21:50|||||||||32
1742239320000|2025-03-17 19:22:00|20|19.84|20|19.84|20|19.84|20|19.84|10
1742239330000|2025-03-17 19:22:10|||||||||23
1742239340000|2025-03-17 19:22:20|||||||||14
1742239350000|2025-03-17 19:22:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|5
1742239360000|2025-03-17 19:22:40|||||||||4
1742239370000|2025-03-17 19:22:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|2
1742239380000|2025-03-17 19:23:00|||||||||6
1742239390000|2025-03-17 19:23:10|||||||||1
1742239400000|2025-03-17 19:23:20|||||||||2
1742239410000|2025-03-17 19:23:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|128
1742239420000|2025-03-17 19:23:40|||||||||5
1742239430000|2025-03-17 19:23:50|||||||||2
1742239440000|2025-03-17 19:24:00|||||||||1
1742239450000|2025-03-17 19:24:10|||||||||8
1742239460000|2025-03-17 19:24:20|||||||||4
1742239470000|2025-03-17 19:24:30|||||||||17
1742239480000|2025-03-17 19:24:40|||||||||6
1742239490000|2025-03-17 19:24:50|||||||||102
1742239500000|2025-03-17 19:25:00|||||||||24
1742239510000|2025-03-17 19:25:10|||||||||1
1742239520000|2025-03-17 19:25:20|||||||||6
1742239530000|2025-03-17 19:25:30|||||||||6
1742239540000|2025-03-17 19:25:40|||||||||8
1742239550000|2025-03-17 19:25:50|||||||||1
1742239560000|2025-03-17 19:26:00|||||||||1
1742239570000|2025-03-17 19:26:10|||||||||8
1742239580000|2025-03-17 19:26:20|||||||||4
1742239590000|2025-03-17 19:26:30|||||||||3
1742239600000|2025-03-17 19:26:40|||||||||148
1742239610000|2025-03-17 19:26:50|||||||||3
1742239620000|2025-03-17 19:27:00|||||||||16
1742239630000|2025-03-17 19:27:10|||||||||1
1742239640000|2025-03-17 19:27:20|||||||||1
1742239650000|2025-03-17 19:27:30|||||||||12
1742239660000|2025-03-17 19:27:40|||||||||1
1742239670000|2025-03-17 19:27:50|||||||||7
1742239680000|2025-03-17 19:28:00|||||||||7
1742239690000|2025-03-17 19:28:10|||||||||2
1742239700000|2025-03-17 19:28:20|||||||||2
1742239710000|2025-03-17 19:28:30|||||||||7
1742239720000|2025-03-17 19:28:40|||||||||7
1742239730000|2025-03-17 19:28:50|||||||||3
1742239740000|2025-03-17 19:29:00|||||||||3
1742239750000|2025-03-17 19:29:10|||||||||4
1742239760000|2025-03-17 19:29:20|||||||||23
1742239770000|2025-03-17 19:29:30|||||||||14
1742239780000|2025-03-17 19:29:40|||||||||1
1742239790000|2025-03-17 19:29:50|||||||||13
1742239800000|2025-03-17 19:30:00|||||||||4
1742239810000|2025-03-17 19:30:10|||||||||2
1742239820000|2025-03-17 19:30:20|||||||||9
1742239830000|2025-03-17 19:30:30|||||||||15
1742239840000|2025-03-17 19:30:40|||||||||1
1742239850000|2025-03-17 19:30:50|||||||||15
1742239860000|2025-03-17 19:31:00|||||||||21
1742239870000|2025-03-17 19:31:10|||||||||7
1742239880000|2025-03-17 19:31:20|||||||||22
1742239890000|2025-03-17 19:31:30|||||||||11
1742239900000|2025-03-17 19:31:40|||||||||2
1742239910000|2025-03-17 19:31:50|||||||||25
1742239920000|2025-03-17 19:32:00|||||||||19
1742239930000|2025-03-17 19:32:10|||||||||10
1742239940000|2025-03-17 19:32:20|||||||||21
1742239950000|2025-03-17 19:32:30|||||||||5
1742239960000|2025-03-17 19:32:40|||||||||5
1742239970000|2025-03-17 19:32:50|||||||||40
1742239980000|2025-03-17 19:33:00|||||||||27
1742239990000|2025-03-17 19:33:10|||||||||3
1742240000000|2025-03-17 19:33:20|20|19.84|20|19.84|20|19.84|20|19.84|19
1742240010000|2025-03-17 19:33:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|2
1742240020000|2025-03-17 19:33:40|||||||||7
1742240030000|2025-03-17 19:33:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1742240040000|2025-03-17 19:34:00|||||||||3
1742240050000|2025-03-17 19:34:10|||||||||1
1742240060000|2025-03-17 19:34:20|||||||||8
1742240070000|2025-03-17 19:34:30|||||||||6
1742240080000|2025-03-17 19:34:40|||||||||37
1742240090000|2025-03-17 19:34:50|||||||||14
1742240100000|2025-03-17 19:35:00|||||||||6
1742240110000|2025-03-17 19:35:10|||||||||2
1742240120000|2025-03-17 19:35:20|||||||||6
1742240130000|2025-03-17 19:35:30|||||||||14
1742240140000|2025-03-17 19:35:40|||||||||2
1742240150000|2025-03-17 19:35:50|||||||||11
1742240160000|2025-03-17 19:36:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1742240170000|2025-03-17 19:36:10|||||||||1
1742240180000|2025-03-17 19:36:20|||||||||7
1742240190000|2025-03-17 19:36:30|||||||||7
1742240200000|2025-03-17 19:36:40|||||||||13
1742240210000|2025-03-17 19:36:50|||||||||14
1742240220000|2025-03-17 19:37:00|||||||||2
1742240230000|2025-03-17 19:37:10|20|19.84|20|19.84|20|19.84|20|19.84|24
1742240240000|2025-03-17 19:37:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|80
1742240250000|2025-03-17 19:37:30|||||||||91
1742240260000|2025-03-17 19:37:40|||||||||21
1742240270000|2025-03-17 19:37:50|||||||||8
1742240280000|2025-03-17 19:38:00|||||||||10
1742240290000|2025-03-17 19:38:10|||||||||5
1742240300000|2025-03-17 19:38:20|||||||||110
1742240310000|2025-03-17 19:38:30|||||||||32
1742240320000|2025-03-17 19:38:40|||||||||94
1742240330000|2025-03-17 19:38:50|||||||||11
1742240340000|2025-03-17 19:39:00|||||||||2
1742240350000|2025-03-17 19:39:10|||||||||22
1742240360000|2025-03-17 19:39:20|||||||||3
1742240370000|2025-03-17 19:39:30|||||||||23
1742240380000|2025-03-17 19:39:40|||||||||3
1742240390000|2025-03-17 19:39:50|||||||||6
1742240400000|2025-03-17 19:40:00|||||||||4
1742240410000|2025-03-17 19:40:10|||||||||8
1742240420000|2025-03-17 19:40:20|||||||||17
1742240430000|2025-03-17 19:40:30|||||||||51
1742240440000|2025-03-17 19:40:40|||||||||5
1742240450000|2025-03-17 19:40:50|||||||||6
1742240460000|2025-03-17 19:41:00|||||||||53
1742240470000|2025-03-17 19:41:10|||||||||2
1742240480000|2025-03-17 19:41:20|||||||||15
1742240490000|2025-03-17 19:41:30|||||||||14
1742240500000|2025-03-17 19:41:40|||||||||1
1742240510000|2025-03-17 19:41:50|||||||||4
1742240520000|2025-03-17 19:42:00|||||||||24
1742240530000|2025-03-17 19:42:10|||||||||3
1742240540000|2025-03-17 19:42:20|||||||||4
1742240550000|2025-03-17 19:42:30|||||||||85
1742240560000|2025-03-17 19:42:40|||||||||13
1742240570000|2025-03-17 19:42:50|||||||||5
1742240580000|2025-03-17 19:43:00|||||||||27
1742240590000|2025-03-17 19:43:10|||||||||21
1742240600000|2025-03-17 19:43:20|||||||||9
1742240610000|2025-03-17 19:43:30|||||||||7
1742240620000|2025-03-17 19:43:40|||||||||11
1742240630000|2025-03-17 19:43:50|20|19.84|20|19.84|20|19.84|20|19.84|24
1742240640000|2025-03-17 19:44:00|||||||||11
1742240650000|2025-03-17 19:44:10|||||||||17
1742240660000|2025-03-17 19:44:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|90
1742240670000|2025-03-17 19:44:30|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|12
1742240680000|2025-03-17 19:44:40|||||||||4
1742240690000|2025-03-17 19:44:50|||||||||7
1742240700000|2025-03-17 19:45:00|||||||||5
1742240710000|2025-03-17 19:45:10|||||||||2
1742240720000|2025-03-17 19:45:20|||||||||12
1742240730000|2025-03-17 19:45:30|||||||||13
1742240740000|2025-03-17 19:45:40|||||||||11
1742240750000|2025-03-17 19:45:50|||||||||45
1742240760000|2025-03-17 19:46:00|||||||||4
1742240770000|2025-03-17 19:46:10|||||||||27
1742240780000|2025-03-17 19:46:20|||||||||10
1742240790000|2025-03-17 19:46:30|||||||||21
1742240800000|2025-03-17 19:46:40|||||||||10
1742240810000|2025-03-17 19:46:50|||||||||23
1742240820000|2025-03-17 19:47:00|20|19.84|20|19.84|20.01|19.85|20|19.84|47
1742240830000|2025-03-17 19:47:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|150
1742240840000|2025-03-17 19:47:20|||||||||13
1742240850000|2025-03-17 19:47:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|204
1742240860000|2025-03-17 19:47:40|||||||||15
1742240870000|2025-03-17 19:47:50|||||||||8
1742240880000|2025-03-17 19:48:00|||||||||1
1742240890000|2025-03-17 19:48:10|||||||||4
1742240900000|2025-03-17 19:48:20|||||||||28
1742240910000|2025-03-17 19:48:30|||||||||161
1742240920000|2025-03-17 19:48:40|||||||||15
1742240930000|2025-03-17 19:48:50|||||||||25
1742240940000|2025-03-17 19:49:00|||||||||22
1742240950000|2025-03-17 19:49:10|||||||||2
1742240960000|2025-03-17 19:49:20|||||||||6
1742240970000|2025-03-17 19:49:30|||||||||26
1742240980000|2025-03-17 19:49:40|||||||||7
1742240990000|2025-03-17 19:49:50|||||||||50
1742241000000|2025-03-17 19:50:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|172
1742241010000|2025-03-17 19:50:10|||||||||7
1742241020000|2025-03-17 19:50:20|||||||||47
1742241030000|2025-03-17 19:50:30|||||||||176
1742241040000|2025-03-17 19:50:40|||||||||19
1742241050000|2025-03-17 19:50:50|||||||||22
1742241060000|2025-03-17 19:51:00|||||||||6
1742241070000|2025-03-17 19:51:10|||||||||18
1742241080000|2025-03-17 19:51:20|||||||||28
1742241090000|2025-03-17 19:51:30|||||||||43
1742241100000|2025-03-17 19:51:40|||||||||2
1742241110000|2025-03-17 19:51:50|||||||||26
1742241120000|2025-03-17 19:52:00|||||||||12
1742241130000|2025-03-17 19:52:10|||||||||74
1742241140000|2025-03-17 19:52:20|||||||||238
1742241150000|2025-03-17 19:52:30|||||||||21
1742241160000|2025-03-17 19:52:40|||||||||24
1742241170000|2025-03-17 19:52:50|||||||||19
1742241180000|2025-03-17 19:53:00|||||||||15
1742241190000|2025-03-17 19:53:10|||||||||33
1742241200000|2025-03-17 19:53:20|||||||||23
1742241210000|2025-03-17 19:53:30|||||||||91
1742241220000|2025-03-17 19:53:40|||||||||56
1742241230000|2025-03-17 19:53:50|||||||||14
1742241240000|2025-03-17 19:54:00|||||||||42
1742241250000|2025-03-17 19:54:10|||||||||34
1742241260000|2025-03-17 19:54:20|||||||||61
1742241270000|2025-03-17 19:54:30|||||||||34
1742241280000|2025-03-17 19:54:40|||||||||46
1742241290000|2025-03-17 19:54:50|||||||||114
1742241300000|2025-03-17 19:55:00|||||||||35
1742241310000|2025-03-17 19:55:10|||||||||46
1742241320000|2025-03-17 19:55:20|||||||||104
1742241330000|2025-03-17 19:55:30|||||||||44
1742241340000|2025-03-17 19:55:40|||||||||39
1742241350000|2025-03-17 19:55:50|||||||||36
1742241360000|2025-03-17 19:56:00|||||||||70
1742241370000|2025-03-17 19:56:10|||||||||24
1742241380000|2025-03-17 19:56:20|||||||||22
1742241390000|2025-03-17 19:56:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|40
1742241400000|2025-03-17 19:56:40|||||||||81
1742241410000|2025-03-17 19:56:50|||||||||17
1742241420000|2025-03-17 19:57:00|||||||||24
1742241430000|2025-03-17 19:57:10|||||||||31
1742241440000|2025-03-17 19:57:20|||||||||48
1742241450000|2025-03-17 19:57:30|||||||||44
1742241460000|2025-03-17 19:57:40|||||||||34
1742241470000|2025-03-17 19:57:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|100
1742241480000|2025-03-17 19:58:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|224
1742241490000|2025-03-17 19:58:10|||||||||13
1742241500000|2025-03-17 19:58:20|||||||||140
1742241510000|2025-03-17 19:58:30|||||||||45
1742241520000|2025-03-17 19:58:40|||||||||76
1742241530000|2025-03-17 19:58:50|||||||||347
1742241540000|2025-03-17 19:59:00|||||||||153
1742241550000|2025-03-17 19:59:10|||||||||90
1742241560000|2025-03-17 19:59:20|||||||||50
1742241570000|2025-03-17 19:59:30|||||||||88
1742241580000|2025-03-17 19:59:40|||||||||165
1742241590000|2025-03-17 19:59:50|||||||||210
1742241600000|2025-03-17 20:00:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|2991
1742241610000|2025-03-17 20:00:10|||||||||87
1742241620000|2025-03-17 20:00:20|||||||||1
1742241630000|2025-03-17 20:00:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|52
1742241640000|2025-03-17 20:00:40|||||||||1
1742241650000|2025-03-17 20:00:50|||||||||105
1742241660000|2025-03-17 20:01:00|||||||||11
1742241670000|2025-03-17 20:01:10|||||||||29
1742241680000|2025-03-17 20:01:20|||||||||13
1742241690000|2025-03-17 20:01:30|||||||||5
1742241700000|2025-03-17 20:01:40|||||||||16
1742241710000|2025-03-17 20:01:50|||||||||19
1742241720000|2025-03-17 20:02:00|||||||||36
1742241730000|2025-03-17 20:02:10|||||||||6
1742241740000|2025-03-17 20:02:20|||||||||41
1742241750000|2025-03-17 20:02:30|||||||||16
1742241760000|2025-03-17 20:02:40|||||||||21
1742241770000|2025-03-17 20:02:50|||||||||13
1742241780000|2025-03-17 20:03:00|||||||||31
1742241790000|2025-03-17 20:03:10|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|112
1742241800000|2025-03-17 20:03:20|||||||||2
1742241810000|2025-03-17 20:03:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|47
1742241820000|2025-03-17 20:03:40|||||||||7
1742241830000|2025-03-17 20:03:50|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|14
1742241840000|2025-03-17 20:04:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|9
1742241850000|2025-03-17 20:04:10|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|12
1742241860000|2025-03-17 20:04:20|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|5
1742241870000|2025-03-17 20:04:30|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|28
1742241880000|2025-03-17 20:04:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|14
1742241890000|2025-03-17 20:04:50|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|71
1742241900000|2025-03-17 20:05:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1742241910000|2025-03-17 20:05:10|||||||||7
1742241920000|2025-03-17 20:05:20|||||||||45
1742241930000|2025-03-17 20:05:30|||||||||9
1742241940000|2025-03-17 20:05:40|||||||||59
1742241950000|2025-03-17 20:05:50|||||||||23
1742241960000|2025-03-17 20:06:00|||||||||5
1742241970000|2025-03-17 20:06:10|||||||||3
1742241980000|2025-03-17 20:06:20|||||||||58
1742241990000|2025-03-17 20:06:30|||||||||8
1742242020000|2025-03-17 20:07:00|||||||||21
1742242040000|2025-03-17 20:07:20|||||||||1
1742242050000|2025-03-17 20:07:30|||||||||1
1742242060000|2025-03-17 20:07:40|||||||||5
1742242080000|2025-03-17 20:08:00|||||||||7
1742242100000|2025-03-17 20:08:20|||||||||9
1742242110000|2025-03-17 20:08:30|||||||||6
1742242120000|2025-03-17 20:08:40|||||||||10
1742242130000|2025-03-17 20:08:50|||||||||34
1742242140000|2025-03-17 20:09:00|||||||||6
1742242150000|2025-03-17 20:09:10|||||||||6
1742242160000|2025-03-17 20:09:20|||||||||7
1742242170000|2025-03-17 20:09:30|||||||||6
1742242180000|2025-03-17 20:09:40|||||||||8
1742242190000|2025-03-17 20:09:50|||||||||11
1742242200000|2025-03-17 20:10:00|||||||||6
1742242210000|2025-03-17 20:10:10|||||||||7
1742242220000|2025-03-17 20:10:20|||||||||11
1742242230000|2025-03-17 20:10:30|||||||||31
1742242240000|2025-03-17 20:10:40|||||||||18
1742242250000|2025-03-17 20:10:50|||||||||26
1742242260000|2025-03-17 20:11:00|||||||||6
1742242270000|2025-03-17 20:11:10|||||||||18
1742242280000|2025-03-17 20:11:20|||||||||6
1742242290000|2025-03-17 20:11:30|||||||||7
1742242300000|2025-03-17 20:11:40|||||||||61
1742242310000|2025-03-17 20:11:50|||||||||9
1742242320000|2025-03-17 20:12:00|||||||||10
1742242330000|2025-03-17 20:12:10|||||||||25
1742242340000|2025-03-17 20:12:20|||||||||10
1742242350000|2025-03-17 20:12:30|||||||||9
1742242360000|2025-03-17 20:12:40|||||||||1
1742242370000|2025-03-17 20:12:50|||||||||6
1742242380000|2025-03-17 20:13:00|||||||||34
1742242390000|2025-03-17 20:13:10|||||||||21
1742242410000|2025-03-17 20:13:30|||||||||2
1742242420000|2025-03-17 20:13:40|||||||||20
1742242430000|2025-03-17 20:13:50|||||||||20
1742242440000|2025-03-17 20:14:00|||||||||3
1742242450000|2025-03-17 20:14:10|||||||||3
1742242460000|2025-03-17 20:14:20|||||||||4
1742242470000|2025-03-17 20:14:30|||||||||32
1742242480000|2025-03-17 20:14:40|||||||||24
1742242490000|2025-03-17 20:14:50|||||||||27
1742243400000|2025-03-17 20:30:00|||||||||2
1742243410000|2025-03-17 20:30:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1742243420000|2025-03-17 20:30:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1742243440000|2025-03-17 20:30:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|290
1742243460000|2025-03-17 20:31:00|||||||||2
1742243480000|2025-03-17 20:31:20|||||||||9
1742243490000|2025-03-17 20:31:30|||||||||3
1742243520000|2025-03-17 20:32:00|||||||||5
1742243570000|2025-03-17 20:32:50|||||||||2
1742243620000|2025-03-17 20:33:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|6
1742243640000|2025-03-17 20:34:00|||||||||3
1742243650000|2025-03-17 20:34:10|||||||||1
1742243660000|2025-03-17 20:34:20|||||||||2
1742243680000|2025-03-17 20:34:40|||||||||1
1742243740000|2025-03-17 20:35:40|||||||||3
1742243810000|2025-03-17 20:36:50|||||||||1
1742243830000|2025-03-17 20:37:10|||||||||2
1742243840000|2025-03-17 20:37:20|||||||||5
1742243920000|2025-03-17 20:38:40|||||||||2
1742243960000|2025-03-17 20:39:20|||||||||2
1742243980000|2025-03-17 20:39:40|||||||||1
1742244000000|2025-03-17 20:40:00|||||||||10
1742244010000|2025-03-17 20:40:10|||||||||3
1742244070000|2025-03-17 20:41:10|||||||||1
1742244090000|2025-03-17 20:41:30|||||||||27
1742244100000|2025-03-17 20:41:40|||||||||3
1742244130000|2025-03-17 20:42:10|||||||||1
1742244170000|2025-03-17 20:42:50|||||||||2
1742244180000|2025-03-17 20:43:00|||||||||2
1742244260000|2025-03-17 20:44:20|||||||||2
1742244290000|2025-03-17 20:44:50|||||||||23
1742244300000|2025-03-17 20:45:00|||||||||4
1742244340000|2025-03-17 20:45:40|||||||||2
1742244410000|2025-03-17 20:46:50|||||||||2
1742244430000|2025-03-17 20:47:10|||||||||2
1742244510000|2025-03-17 20:48:30|||||||||2
1742244560000|2025-03-17 20:49:20|||||||||1
1742244580000|2025-03-17 20:49:40|||||||||10
1742244590000|2025-03-17 20:49:50|||||||||2
1742244600000|2025-03-17 20:50:00|||||||||4
1742244610000|2025-03-17 20:50:10|||||||||1
1742244760000|2025-03-17 20:52:40|||||||||4
1742244840000|2025-03-17 20:54:00|||||||||1
1742244860000|2025-03-17 20:54:20|||||||||1
1742245010000|2025-03-17 20:56:50|||||||||6
1742245050000|2025-03-17 20:57:30|||||||||6
1742245060000|2025-03-17 20:57:40|||||||||7
1742245140000|2025-03-17 20:59:00|||||||||1
1742245150000|2025-03-17 20:59:10|||||||||23
1742245160000|2025-03-17 20:59:20|||||||||1
1742245170000|2025-03-17 20:59:30|||||||||1
1742245180000|2025-03-17 20:59:40|||||||||3
1742245190000|2025-03-17 20:59:50|||||||||1
1742248800000|2025-03-17 22:00:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|2
1742248810000|2025-03-17 22:00:10|||||||||9
1742248840000|2025-03-17 22:00:40|||||||||1
1742248860000|2025-03-17 22:01:00|||||||||2
1742248870000|2025-03-17 22:01:10|||||||||9
1742248880000|2025-03-17 22:01:20|||||||||1
1742248910000|2025-03-17 22:01:50|||||||||1
1742248930000|2025-03-17 22:02:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|33
1742248940000|2025-03-17 22:02:20|||||||||3
1742248950000|2025-03-17 22:02:30|||||||||12
1742248970000|2025-03-17 22:02:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|58
1742249000000|2025-03-17 22:03:20|||||||||2
1742249010000|2025-03-17 22:03:30|||||||||2
1742249020000|2025-03-17 22:03:40|||||||||4
1742249040000|2025-03-17 22:04:00|||||||||2
1742249070000|2025-03-17 22:04:30|||||||||9
1742249110000|2025-03-17 22:05:10|||||||||2
1742249230000|2025-03-17 22:07:10|||||||||1
1742249270000|2025-03-17 22:07:50|||||||||2
1742249280000|2025-03-17 22:08:00|||||||||1
1742249340000|2025-03-17 22:09:00|||||||||1
1742249400000|2025-03-17 22:10:00|||||||||3
1742249500000|2025-03-17 22:11:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|371
1742249510000|2025-03-17 22:11:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|44
1742249520000|2025-03-17 22:12:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1742249560000|2025-03-17 22:12:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1742249610000|2025-03-17 22:13:30|||||||||2
1742249620000|2025-03-17 22:13:40|||||||||2
1742249640000|2025-03-17 22:14:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742249650000|2025-03-17 22:14:10|||||||||1
1742249710000|2025-03-17 22:15:10|||||||||3
1742249800000|2025-03-17 22:16:40|||||||||1
1742249810000|2025-03-17 22:16:50|||||||||1
1742249880000|2025-03-17 22:18:00|||||||||1
1742249930000|2025-03-17 22:18:50|||||||||1
1742249940000|2025-03-17 22:19:00|||||||||1
1742249950000|2025-03-17 22:19:10|||||||||4
1742250090000|2025-03-17 22:21:30|||||||||1
1742250100000|2025-03-17 22:21:40|||||||||1
1742250140000|2025-03-17 22:22:20|||||||||2
1742250210000|2025-03-17 22:23:30|||||||||2
1742250220000|2025-03-17 22:23:40|||||||||1
1742250270000|2025-03-17 22:24:30|||||||||1
1742250280000|2025-03-17 22:24:40|||||||||1
1742250300000|2025-03-17 22:25:00|||||||||1
1742250330000|2025-03-17 22:25:30|||||||||1
1742250460000|2025-03-17 22:27:40|||||||||1
1742250470000|2025-03-17 22:27:50|||||||||4
1742250500000|2025-03-17 22:28:20|||||||||1
1742250520000|2025-03-17 22:28:40|||||||||2
1742250560000|2025-03-17 22:29:20|||||||||3
1742250620000|2025-03-17 22:30:20|||||||||11
1742250630000|2025-03-17 22:30:30|||||||||4
1742250640000|2025-03-17 22:30:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1742250810000|2025-03-17 22:33:30|||||||||5
1742250830000|2025-03-17 22:33:50|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1742250850000|2025-03-17 22:34:10|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|2
1742250910000|2025-03-17 22:35:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|4
1742250960000|2025-03-17 22:36:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|1
1742250990000|2025-03-17 22:36:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1742251100000|2025-03-17 22:38:20|||||||||2
1742251210000|2025-03-17 22:40:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742251230000|2025-03-17 22:40:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|7
1742251250000|2025-03-17 22:40:50|||||||||1
1742251310000|2025-03-17 22:41:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1742251360000|2025-03-17 22:42:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742251510000|2025-03-17 22:45:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1742251530000|2025-03-17 22:45:30|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|56
1742251540000|2025-03-17 22:45:40|||||||||2
1742251560000|2025-03-17 22:46:00|||||||||5
1742251570000|2025-03-17 22:46:10|||||||||2
1742251600000|2025-03-17 22:46:40|||||||||2
1742251700000|2025-03-17 22:48:20|||||||||1
1742251720000|2025-03-17 22:48:40|||||||||3
1742252030000|2025-03-17 22:53:50|||||||||2
1742252100000|2025-03-17 22:55:00|||||||||2
1742252120000|2025-03-17 22:55:20|||||||||1
1742252130000|2025-03-17 22:55:30|||||||||2
1742252140000|2025-03-17 22:55:40|||||||||2
1742252150000|2025-03-17 22:55:50|||||||||2
1742252200000|2025-03-17 22:56:40|||||||||2
1742252260000|2025-03-17 22:57:40|||||||||1
1742252310000|2025-03-17 22:58:30|||||||||1
1742252350000|2025-03-17 22:59:10|||||||||2
1742252520000|2025-03-17 23:02:00|||||||||1
1742252530000|2025-03-17 23:02:10|||||||||9
1742252600000|2025-03-17 23:03:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1742252620000|2025-03-17 23:03:40|||||||||2
1742252640000|2025-03-17 23:04:00|||||||||6
1742252670000|2025-03-17 23:04:30|||||||||5
1742252710000|2025-03-17 23:05:10|||||||||2
1742252730000|2025-03-17 23:05:30|||||||||3
1742252760000|2025-03-17 23:06:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1742252790000|2025-03-17 23:06:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1742252980000|2025-03-17 23:09:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742252990000|2025-03-17 23:09:50|||||||||1
1742253000000|2025-03-17 23:10:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1742253070000|2025-03-17 23:11:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1742253080000|2025-03-17 23:11:20|||||||||1
1742253090000|2025-03-17 23:11:30|||||||||4
1742253130000|2025-03-17 23:12:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1742253260000|2025-03-17 23:14:20|||||||||1
1742253270000|2025-03-17 23:14:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|10
1742253290000|2025-03-17 23:14:50|||||||||1
1742253570000|2025-03-17 23:19:30|||||||||1
1742253640000|2025-03-17 23:20:40|||||||||1
1742253750000|2025-03-17 23:22:30|||||||||1
1742253780000|2025-03-17 23:23:00|||||||||3
1742253850000|2025-03-17 23:24:10|||||||||3
1742253990000|2025-03-17 23:26:30|||||||||3
1742254030000|2025-03-17 23:27:10|||||||||1
1742254140000|2025-03-17 23:29:00|||||||||2
1742254150000|2025-03-17 23:29:10|||||||||26
1742254290000|2025-03-17 23:31:30|||||||||1
1742254420000|2025-03-17 23:33:40|||||||||1
1742254440000|2025-03-17 23:34:00|||||||||2
1742254460000|2025-03-17 23:34:20|||||||||2
1742254480000|2025-03-17 23:34:40|||||||||4
1742254580000|2025-03-17 23:36:20|||||||||1
1742254600000|2025-03-17 23:36:40|||||||||3
1742254620000|2025-03-17 23:37:00|||||||||3
1742254650000|2025-03-17 23:37:30|||||||||2
1742254670000|2025-03-17 23:37:50|||||||||1
1742254700000|2025-03-17 23:38:20|||||||||10
1742254720000|2025-03-17 23:38:40|||||||||1
1742254850000|2025-03-17 23:40:50|||||||||1
1742254860000|2025-03-17 23:41:00|||||||||1
1742254880000|2025-03-17 23:41:20|||||||||5
1742254990000|2025-03-17 23:43:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|1
1742255000000|2025-03-17 23:43:20|||||||||1
1742255100000|2025-03-17 23:45:00|||||||||3
1742255130000|2025-03-17 23:45:30|||||||||8
1742255140000|2025-03-17 23:45:40|||||||||27
1742255150000|2025-03-17 23:45:50|||||||||1
1742255270000|2025-03-17 23:47:50|||||||||1
1742255380000|2025-03-17 23:49:40|||||||||5
1742255410000|2025-03-17 23:50:10|||||||||1
1742255550000|2025-03-17 23:52:30|||||||||1
1742255690000|2025-03-17 23:54:50|||||||||1
1742255830000|2025-03-17 23:57:10|||||||||1
1742255900000|2025-03-17 23:58:20|||||||||1
1742255970000|2025-03-17 23:59:30|||||||||1
1742256000000|2025-03-18 00:00:00|||||||||4
1742256010000|2025-03-18 00:00:10|||||||||1
1742256050000|2025-03-18 00:00:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|12
1742256070000|2025-03-18 00:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1742256100000|2025-03-18 00:01:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742256110000|2025-03-18 00:01:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1742256150000|2025-03-18 00:02:30|||||||||5
1742256190000|2025-03-18 00:03:10|||||||||5
1742256200000|2025-03-18 00:03:20|||||||||4
1742256240000|2025-03-18 00:04:00|||||||||4
1742256260000|2025-03-18 00:04:20|||||||||1
1742256360000|2025-03-18 00:06:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|11
1742256380000|2025-03-18 00:06:20|||||||||1
1742256390000|2025-03-18 00:06:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1742256410000|2025-03-18 00:06:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742256420000|2025-03-18 00:07:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|5
1742256430000|2025-03-18 00:07:10|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|10
1742256470000|2025-03-18 00:07:50|||||||||2
1742256480000|2025-03-18 00:08:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1742256520000|2025-03-18 00:08:40|||||||||1
1742256660000|2025-03-18 00:11:00|||||||||1
1742256680000|2025-03-18 00:11:20|||||||||1
1742256710000|2025-03-18 00:11:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1742256780000|2025-03-18 00:13:00|||||||||1
1742256800000|2025-03-18 00:13:20|||||||||1
1742256830000|2025-03-18 00:13:50|||||||||1
1742256890000|2025-03-18 00:14:50|||||||||1
1742256910000|2025-03-18 00:15:10|||||||||3
1742256940000|2025-03-18 00:15:40|||||||||1
1742257000000|2025-03-18 00:16:40|||||||||1
1742257020000|2025-03-18 00:17:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1742257030000|2025-03-18 00:17:10|||||||||1
1742257060000|2025-03-18 00:17:40|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|3
1742257070000|2025-03-18 00:17:50|||||||||6
1742257210000|2025-03-18 00:20:10|||||||||1
1742257350000|2025-03-18 00:22:30|||||||||1
1742257400000|2025-03-18 00:23:20|||||||||1
1742257430000|2025-03-18 00:23:50|||||||||1
1742257470000|2025-03-18 00:24:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|13
1742257480000|2025-03-18 00:24:40|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|2
1742257490000|2025-03-18 00:24:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742257510000|2025-03-18 00:25:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|12
1742257560000|2025-03-18 00:26:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1742257570000|2025-03-18 00:26:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742257580000|2025-03-18 00:26:20|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|8
1742257590000|2025-03-18 00:26:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742257600000|2025-03-18 00:26:40|||||||||2
1742257630000|2025-03-18 00:27:10|||||||||1
1742257640000|2025-03-18 00:27:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1742257670000|2025-03-18 00:27:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742257690000|2025-03-18 00:28:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742257700000|2025-03-18 00:28:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|0
1742257710000|2025-03-18 00:28:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1742257730000|2025-03-18 00:28:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|0
1742257760000|2025-03-18 00:29:20|||||||||1
1742257770000|2025-03-18 00:29:30|||||||||1
1742257800000|2025-03-18 00:30:00|||||||||10
1742257810000|2025-03-18 00:30:10|||||||||1
1742257850000|2025-03-18 00:30:50|||||||||1
1742257890000|2025-03-18 00:31:30|||||||||2
1742257900000|2025-03-18 00:31:40|||||||||1
1742257980000|2025-03-18 00:33:00|||||||||2
1742258050000|2025-03-18 00:34:10|||||||||2
1742258070000|2025-03-18 00:34:30|||||||||6
1742258080000|2025-03-18 00:34:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1742258090000|2025-03-18 00:34:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742258350000|2025-03-18 00:39:10|||||||||1
1742258420000|2025-03-18 00:40:20|||||||||5
1742258500000|2025-03-18 00:41:40|||||||||1
1742258640000|2025-03-18 00:44:00|||||||||11
1742258930000|2025-03-18 00:48:50|||||||||1
1742259090000|2025-03-18 00:51:30|||||||||15
1742259100000|2025-03-18 00:51:40|||||||||5
1742259110000|2025-03-18 00:51:50|||||||||1
1742259130000|2025-03-18 00:52:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1742259380000|2025-03-18 00:56:20|||||||||1
1742259390000|2025-03-18 00:56:30|||||||||4
1742259440000|2025-03-18 00:57:20|||||||||2
1742259740000|2025-03-18 01:02:20|||||||||3
1742259790000|2025-03-18 01:03:10|||||||||4
1742259920000|2025-03-18 01:05:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1742259940000|2025-03-18 01:05:40|||||||||1
1742259950000|2025-03-18 01:05:50|||||||||1
1742260040000|2025-03-18 01:07:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1742260070000|2025-03-18 01:07:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|0
1742260080000|2025-03-18 01:08:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|3
1742260090000|2025-03-18 01:08:10|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|0
1742260110000|2025-03-18 01:08:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742260290000|2025-03-18 01:11:30|||||||||3
1742260300000|2025-03-18 01:11:40|||||||||13
1742260440000|2025-03-18 01:14:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742260480000|2025-03-18 01:14:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|20
1742260570000|2025-03-18 01:16:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1742260580000|2025-03-18 01:16:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|0
1742260620000|2025-03-18 01:17:00|||||||||1
1742260630000|2025-03-18 01:17:10|||||||||11
1742260910000|2025-03-18 01:21:50|||||||||1
1742260950000|2025-03-18 01:22:30|||||||||2
1742261000000|2025-03-18 01:23:20|||||||||5
1742261440000|2025-03-18 01:30:40|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|9
1742261450000|2025-03-18 01:30:50|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|7
1742261460000|2025-03-18 01:31:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1742261470000|2025-03-18 01:31:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1742261480000|2025-03-18 01:31:20|||||||||1
1742261490000|2025-03-18 01:31:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1742261500000|2025-03-18 01:31:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|0
1742261510000|2025-03-18 01:31:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1742261720000|2025-03-18 01:35:20|||||||||1
1742261730000|2025-03-18 01:35:30|||||||||1
1742261740000|2025-03-18 01:35:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|4
1742261850000|2025-03-18 01:37:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1742261870000|2025-03-18 01:37:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742261880000|2025-03-18 01:38:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|5
1742262060000|2025-03-18 01:41:00|||||||||3
1742262390000|2025-03-18 01:46:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1742262400000|2025-03-18 01:46:40|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|8
1742262490000|2025-03-18 01:48:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|14
1742262930000|2025-03-18 01:55:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1742263010000|2025-03-18 01:56:50|||||||||4
1742263130000|2025-03-18 01:58:50|||||||||3
1742263170000|2025-03-18 01:59:30|||||||||5
1742263400000|2025-03-18 02:03:20|||||||||10
1742263410000|2025-03-18 02:03:30|||||||||3
1742263530000|2025-03-18 02:05:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1742263810000|2025-03-18 02:10:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1742263900000|2025-03-18 02:11:40|||||||||57
1742263980000|2025-03-18 02:13:00|||||||||6
1742264010000|2025-03-18 02:13:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|0
1742264030000|2025-03-18 02:13:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1742264110000|2025-03-18 02:15:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1742264210000|2025-03-18 02:16:50|||||||||1
1742264290000|2025-03-18 02:18:10|||||||||1
1742264370000|2025-03-18 02:19:30|||||||||8
1742264380000|2025-03-18 02:19:40|||||||||6
1742264390000|2025-03-18 02:19:50|||||||||6
1742264400000|2025-03-18 02:20:00|||||||||21
1742264410000|2025-03-18 02:20:10|||||||||5
1742264420000|2025-03-18 02:20:20|||||||||1
1742264470000|2025-03-18 02:21:10|||||||||1
1742264900000|2025-03-18 02:28:20|||||||||2
1742265120000|2025-03-18 02:32:00|||||||||6
1742265740000|2025-03-18 02:42:20|||||||||1
1742265980000|2025-03-18 02:46:20|||||||||3
1742266350000|2025-03-18 02:52:30|||||||||4
1742266430000|2025-03-18 02:53:50|||||||||1
1742266780000|2025-03-18 02:59:40|||||||||1
1742266840000|2025-03-18 03:00:40|||||||||2
1742266990000|2025-03-18 03:03:10|||||||||1
1742267170000|2025-03-18 03:06:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|3
1742267390000|2025-03-18 03:09:50|||||||||1
1742267410000|2025-03-18 03:10:10|||||||||1
1742267490000|2025-03-18 03:11:30|||||||||2
1742267560000|2025-03-18 03:12:40|||||||||1
1742267850000|2025-03-18 03:17:30|||||||||1
1742267870000|2025-03-18 03:17:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1742267900000|2025-03-18 03:18:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1742268130000|2025-03-18 03:22:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1742268140000|2025-03-18 03:22:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1742268150000|2025-03-18 03:22:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1742268800000|2025-03-18 03:33:20|||||||||1
1742269560000|2025-03-18 03:46:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1742269590000|2025-03-18 03:46:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1742269620000|2025-03-18 03:47:00|||||||||6
1742269640000|2025-03-18 03:47:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1742269650000|2025-03-18 03:47:30|||||||||6
1742269670000|2025-03-18 03:47:50|||||||||6
1742269800000|2025-03-18 03:50:00|||||||||1
1742270170000|2025-03-18 03:56:10|||||||||1
1742270330000|2025-03-18 03:58:50|||||||||1
1742270370000|2025-03-18 03:59:30|||||||||1
1742270440000|2025-03-18 04:00:40|||||||||1
1742270500000|2025-03-18 04:01:40|||||||||1
1742270580000|2025-03-18 04:03:00|||||||||1
1742270870000|2025-03-18 04:07:50|||||||||1
1742271370000|2025-03-18 04:16:10|||||||||40
1742271380000|2025-03-18 04:16:20|||||||||1
1742271610000|2025-03-18 04:20:10|||||||||1
1742271710000|2025-03-18 04:21:50|||||||||1
1742271800000|2025-03-18 04:23:20|||||||||1
1742272160000|2025-03-18 04:29:20|||||||||1
1742272260000|2025-03-18 04:31:00|||||||||1
1742272670000|2025-03-18 04:37:50|||||||||1
1742272910000|2025-03-18 04:41:50|||||||||20
1742272920000|2025-03-18 04:42:00|||||||||1
1742273010000|2025-03-18 04:43:30|||||||||1
1742273030000|2025-03-18 04:43:50|||||||||21
1742273060000|2025-03-18 04:44:20|||||||||10
1742273080000|2025-03-18 04:44:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1742273120000|2025-03-18 04:45:20|20|19.84|20|19.84|20|19.84|20|19.84|6
1742273140000|2025-03-18 04:45:40|||||||||1
1742273390000|2025-03-18 04:49:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|8
1742273650000|2025-03-18 04:54:10|||||||||4
1742273730000|2025-03-18 04:55:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1742274040000|2025-03-18 05:00:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|1
1742274050000|2025-03-18 05:00:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1742274270000|2025-03-18 05:04:30|||||||||3
1742274310000|2025-03-18 05:05:10|||||||||2
1742274340000|2025-03-18 05:05:40|||||||||1
1742274380000|2025-03-18 05:06:20|||||||||1
1742274400000|2025-03-18 05:06:40|20|19.84|19.96|19.8|20|19.84|19.96|19.8|2
1742274470000|2025-03-18 05:07:50|||||||||2
1742274630000|2025-03-18 05:10:30|||||||||2
1742274680000|2025-03-18 05:11:20|||||||||1
1742275040000|2025-03-18 05:17:20|||||||||2
1742275120000|2025-03-18 05:18:40|||||||||1
1742275130000|2025-03-18 05:18:50|||||||||1
1742275140000|2025-03-18 05:19:00|||||||||2
1742275260000|2025-03-18 05:21:00|||||||||49
1742275300000|2025-03-18 05:21:40|||||||||1
1742275980000|2025-03-18 05:33:00|||||||||1
1742276450000|2025-03-18 05:40:50|||||||||1
1742276650000|2025-03-18 05:44:10|||||||||1
1742276740000|2025-03-18 05:45:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1742276750000|2025-03-18 05:45:50|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|8
1742276760000|2025-03-18 05:46:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1742276770000|2025-03-18 05:46:10|||||||||1
1742276790000|2025-03-18 05:46:30|||||||||3
1742277240000|2025-03-18 05:54:00|||||||||3
1742277400000|2025-03-18 05:56:40|||||||||1
1742277500000|2025-03-18 05:58:20|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|26
1742277590000|2025-03-18 05:59:50|||||||||1
1742277610000|2025-03-18 06:00:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742278630000|2025-03-18 06:17:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1742278700000|2025-03-18 06:18:20|||||||||2
1742278750000|2025-03-18 06:19:10|||||||||1
1742279050000|2025-03-18 06:24:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1742279120000|2025-03-18 06:25:20|||||||||1
1742279200000|2025-03-18 06:26:40|||||||||1
1742279260000|2025-03-18 06:27:40|||||||||2
1742279390000|2025-03-18 06:29:50|||||||||8
1742279400000|2025-03-18 06:30:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|5
1742279420000|2025-03-18 06:30:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1742279450000|2025-03-18 06:30:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|1
1742279530000|2025-03-18 06:32:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|0
1742279670000|2025-03-18 06:34:30|||||||||2
1742279770000|2025-03-18 06:36:10|||||||||3
1742280020000|2025-03-18 06:40:20|||||||||110
1742280090000|2025-03-18 06:41:30|||||||||2
1742280150000|2025-03-18 06:42:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|67
1742280200000|2025-03-18 06:43:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|34
1742280210000|2025-03-18 06:43:30|||||||||1
1742280290000|2025-03-18 06:44:50|||||||||6
1742280480000|2025-03-18 06:48:00|||||||||1
1742280740000|2025-03-18 06:52:20|||||||||2
1742280750000|2025-03-18 06:52:30|||||||||1
1742280760000|2025-03-18 06:52:40|||||||||3
1742280790000|2025-03-18 06:53:10|||||||||3
1742280880000|2025-03-18 06:54:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|40
1742281200000|2025-03-18 07:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|19
1742281210000|2025-03-18 07:00:10|||||||||7
1742281230000|2025-03-18 07:00:30|||||||||1
1742281250000|2025-03-18 07:00:50|||||||||1
1742281360000|2025-03-18 07:02:40|||||||||1
1742281510000|2025-03-18 07:05:10|||||||||1
1742281720000|2025-03-18 07:08:40|||||||||3
1742281750000|2025-03-18 07:09:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1742281760000|2025-03-18 07:09:20|||||||||2
1742281860000|2025-03-18 07:11:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742281870000|2025-03-18 07:11:10|||||||||3
1742281890000|2025-03-18 07:11:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|56
1742281900000|2025-03-18 07:11:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742281960000|2025-03-18 07:12:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742281980000|2025-03-18 07:13:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|4
1742282000000|2025-03-18 07:13:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742282450000|2025-03-18 07:20:50|||||||||2
1742282760000|2025-03-18 07:26:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|30
1742283060000|2025-03-18 07:31:00|||||||||1
1742283180000|2025-03-18 07:33:00|||||||||1
1742283270000|2025-03-18 07:34:30|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|4
1742283280000|2025-03-18 07:34:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1742283410000|2025-03-18 07:36:50|||||||||1
1742283570000|2025-03-18 07:39:30|||||||||5
1742283810000|2025-03-18 07:43:30|||||||||1
1742283830000|2025-03-18 07:43:50|||||||||32
1742283840000|2025-03-18 07:44:00|||||||||1
1742283850000|2025-03-18 07:44:10|||||||||17
1742283860000|2025-03-18 07:44:20|||||||||1
1742283930000|2025-03-18 07:45:30|||||||||1
1742284010000|2025-03-18 07:46:50|||||||||1
1742284070000|2025-03-18 07:47:50|||||||||1
1742284090000|2025-03-18 07:48:10|||||||||1
1742284170000|2025-03-18 07:49:30|||||||||1
1742284210000|2025-03-18 07:50:10|||||||||1
1742284320000|2025-03-18 07:52:00|||||||||3
1742284330000|2025-03-18 07:52:10|||||||||1
1742284370000|2025-03-18 07:52:50|||||||||1
1742284450000|2025-03-18 07:54:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1742284460000|2025-03-18 07:54:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1742284640000|2025-03-18 07:57:20|||||||||1
1742284680000|2025-03-18 07:58:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1742284800000|2025-03-18 08:00:00|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|4
1742284810000|2025-03-18 08:00:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|6
1742284840000|2025-03-18 08:00:40|||||||||2
1742284860000|2025-03-18 08:01:00|||||||||1
1742285040000|2025-03-18 08:04:00|||||||||1
1742285050000|2025-03-18 08:04:10|||||||||2
1742285080000|2025-03-18 08:04:40|||||||||7
1742285090000|2025-03-18 08:04:50|||||||||1
1742285150000|2025-03-18 08:05:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1742285160000|2025-03-18 08:06:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1742285170000|2025-03-18 08:06:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1742285190000|2025-03-18 08:06:30|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|3
1742285300000|2025-03-18 08:08:20|||||||||1
1742285310000|2025-03-18 08:08:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1742285430000|2025-03-18 08:10:30|||||||||1
1742285470000|2025-03-18 08:11:10|||||||||1
1742285510000|2025-03-18 08:11:50|||||||||1
1742285530000|2025-03-18 08:12:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742285570000|2025-03-18 08:12:50|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|33
1742285580000|2025-03-18 08:13:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|22
1742285680000|2025-03-18 08:14:40|||||||||42
1742285700000|2025-03-18 08:15:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|13
1742285750000|2025-03-18 08:15:50|||||||||1
1742285760000|2025-03-18 08:16:00|||||||||12
1742285770000|2025-03-18 08:16:10|||||||||1
1742285820000|2025-03-18 08:17:00|||||||||12
1742285920000|2025-03-18 08:18:40|||||||||10
1742285980000|2025-03-18 08:19:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|36
1742286000000|2025-03-18 08:20:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|57
1742286010000|2025-03-18 08:20:10|||||||||1
1742286070000|2025-03-18 08:21:10|||||||||2
1742286090000|2025-03-18 08:21:30|||||||||1
1742286100000|2025-03-18 08:21:40|||||||||1
1742286120000|2025-03-18 08:22:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1742286170000|2025-03-18 08:22:50|||||||||4
1742286180000|2025-03-18 08:23:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|59
1742286190000|2025-03-18 08:23:10|||||||||16
1742286200000|2025-03-18 08:23:20|||||||||1
1742286240000|2025-03-18 08:24:00|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|28
1742286250000|2025-03-18 08:24:10|||||||||3
1742286260000|2025-03-18 08:24:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742286330000|2025-03-18 08:25:30|||||||||2
1742286340000|2025-03-18 08:25:40|||||||||1
1742286380000|2025-03-18 08:26:20|||||||||1
1742286600000|2025-03-18 08:30:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|41
1742286610000|2025-03-18 08:30:10|||||||||1
1742286700000|2025-03-18 08:31:40|||||||||2
1742286760000|2025-03-18 08:32:40|||||||||10
1742286820000|2025-03-18 08:33:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|24
1742286830000|2025-03-18 08:33:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1742286860000|2025-03-18 08:34:20|||||||||1
1742286870000|2025-03-18 08:34:30|||||||||6
1742286960000|2025-03-18 08:36:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|27
1742286970000|2025-03-18 08:36:10|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|3
1742286980000|2025-03-18 08:36:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|9
1742286990000|2025-03-18 08:36:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742287160000|2025-03-18 08:39:20|||||||||2
1742287370000|2025-03-18 08:42:50|||||||||1
1742287380000|2025-03-18 08:43:00|||||||||3
1742287500000|2025-03-18 08:45:00|||||||||3
1742287610000|2025-03-18 08:46:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|41
1742287620000|2025-03-18 08:47:00|||||||||1
1742287650000|2025-03-18 08:47:30|||||||||1
1742287670000|2025-03-18 08:47:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742287680000|2025-03-18 08:48:00|||||||||12
1742287690000|2025-03-18 08:48:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1742287700000|2025-03-18 08:48:20|||||||||1
1742287780000|2025-03-18 08:49:40|||||||||1
1742287800000|2025-03-18 08:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|14
1742287850000|2025-03-18 08:50:50|||||||||1
1742287860000|2025-03-18 08:51:00|||||||||2
1742287880000|2025-03-18 08:51:20|||||||||57
1742287900000|2025-03-18 08:51:40|||||||||1
1742287930000|2025-03-18 08:52:10|||||||||1
1742288040000|2025-03-18 08:54:00|||||||||13
1742288150000|2025-03-18 08:55:50|||||||||2
1742288170000|2025-03-18 08:56:10|||||||||1
1742288310000|2025-03-18 08:58:30|||||||||4
1742288360000|2025-03-18 08:59:20|||||||||1
1742288490000|2025-03-18 09:01:30|||||||||10
1742288640000|2025-03-18 09:04:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|30
1742288790000|2025-03-18 09:06:30|||||||||3
1742288820000|2025-03-18 09:07:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|19
1742288830000|2025-03-18 09:07:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742288870000|2025-03-18 09:07:50|||||||||12
1742288880000|2025-03-18 09:08:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1742289060000|2025-03-18 09:11:00|||||||||1
1742289160000|2025-03-18 09:12:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|44
1742289340000|2025-03-18 09:15:40|||||||||1
1742289380000|2025-03-18 09:16:20|||||||||1
1742289440000|2025-03-18 09:17:20|||||||||1
1742289450000|2025-03-18 09:17:30|||||||||1
1742289460000|2025-03-18 09:17:40|||||||||1
1742289520000|2025-03-18 09:18:40|||||||||21
1742289560000|2025-03-18 09:19:20|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|55
1742289940000|2025-03-18 09:25:40|||||||||8
1742290020000|2025-03-18 09:27:00|||||||||2
1742290110000|2025-03-18 09:28:30|||||||||5
1742290190000|2025-03-18 09:29:50|||||||||1
1742290320000|2025-03-18 09:32:00|||||||||3
1742290330000|2025-03-18 09:32:10|||||||||5
1742290400000|2025-03-18 09:33:20|||||||||3
1742290500000|2025-03-18 09:35:00|||||||||27
1742290530000|2025-03-18 09:35:30|||||||||2
1742290660000|2025-03-18 09:37:40|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|15
1742290680000|2025-03-18 09:38:00|||||||||1
1742290780000|2025-03-18 09:39:40|||||||||1
1742290820000|2025-03-18 09:40:20|||||||||5
1742290930000|2025-03-18 09:42:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|44
1742290980000|2025-03-18 09:43:00|||||||||1
1742291020000|2025-03-18 09:43:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1742291060000|2025-03-18 09:44:20|||||||||1
1742291140000|2025-03-18 09:45:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1742291180000|2025-03-18 09:46:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|1
1742291220000|2025-03-18 09:47:00|||||||||12
1742291560000|2025-03-18 09:52:40|||||||||1
1742291600000|2025-03-18 09:53:20|||||||||2
1742291740000|2025-03-18 09:55:40|||||||||1
1742291760000|2025-03-18 09:56:00|||||||||2
1742291970000|2025-03-18 09:59:30|||||||||10
1742291980000|2025-03-18 09:59:40|||||||||1
1742292140000|2025-03-18 10:02:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|122
1742292150000|2025-03-18 10:02:30|||||||||37
1742292160000|2025-03-18 10:02:40|||||||||2
1742292170000|2025-03-18 10:02:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1742292210000|2025-03-18 10:03:30|||||||||26
1742292230000|2025-03-18 10:03:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742292240000|2025-03-18 10:04:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1742292290000|2025-03-18 10:04:50|||||||||1
1742292320000|2025-03-18 10:05:20|||||||||2
1742292360000|2025-03-18 10:06:00|||||||||36
1742292380000|2025-03-18 10:06:20|||||||||102
1742292420000|2025-03-18 10:07:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|9
1742292460000|2025-03-18 10:07:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|35
1742292470000|2025-03-18 10:07:50|||||||||9
1742292490000|2025-03-18 10:08:10|||||||||2
1742292550000|2025-03-18 10:09:10|||||||||9
1742292560000|2025-03-18 10:09:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742292610000|2025-03-18 10:10:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|2
1742292640000|2025-03-18 10:10:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1742292660000|2025-03-18 10:11:00|||||||||14
1742292670000|2025-03-18 10:11:10|||||||||1
1742292690000|2025-03-18 10:11:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1742292760000|2025-03-18 10:12:40|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|47
1742292770000|2025-03-18 10:12:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1742292820000|2025-03-18 10:13:40|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|16
1742292840000|2025-03-18 10:14:00|||||||||1
1742292850000|2025-03-18 10:14:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|3
1742292870000|2025-03-18 10:14:30|||||||||2
1742292920000|2025-03-18 10:15:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|19
1742292940000|2025-03-18 10:15:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|31
1742292980000|2025-03-18 10:16:20|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|83
1742292990000|2025-03-18 10:16:30|||||||||10
1742293010000|2025-03-18 10:16:50|||||||||3
1742293060000|2025-03-18 10:17:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|17
1742293070000|2025-03-18 10:17:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1742293080000|2025-03-18 10:18:00|||||||||2
1742293090000|2025-03-18 10:18:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|6
1742293100000|2025-03-18 10:18:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1742293130000|2025-03-18 10:18:50|||||||||76
1742293140000|2025-03-18 10:19:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1742293160000|2025-03-18 10:19:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1742293170000|2025-03-18 10:19:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|3
1742293180000|2025-03-18 10:19:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1742293270000|2025-03-18 10:21:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|103
1742293320000|2025-03-18 10:22:00|||||||||10
1742293370000|2025-03-18 10:22:50|||||||||1
1742293500000|2025-03-18 10:25:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|38
1742293520000|2025-03-18 10:25:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|31
1742293530000|2025-03-18 10:25:30|||||||||2
1742293570000|2025-03-18 10:26:10|||||||||1
1742293650000|2025-03-18 10:27:30|||||||||1
1742293660000|2025-03-18 10:27:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|29
1742293670000|2025-03-18 10:27:50|||||||||6
1742293690000|2025-03-18 10:28:10|||||||||1
1742293710000|2025-03-18 10:28:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|30
1742293720000|2025-03-18 10:28:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|3
1742293730000|2025-03-18 10:28:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1742293750000|2025-03-18 10:29:10|||||||||1
1742293810000|2025-03-18 10:30:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|15
1742293900000|2025-03-18 10:31:40|||||||||1
1742293910000|2025-03-18 10:31:50|||||||||8
1742293940000|2025-03-18 10:32:20|||||||||10
1742293960000|2025-03-18 10:32:40|||||||||6
1742293970000|2025-03-18 10:32:50|||||||||33
1742293980000|2025-03-18 10:33:00|||||||||14
1742293990000|2025-03-18 10:33:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|48
1742294000000|2025-03-18 10:33:20|||||||||1
1742294010000|2025-03-18 10:33:30|||||||||1
1742294030000|2025-03-18 10:33:50|||||||||8
1742294040000|2025-03-18 10:34:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|26
1742294050000|2025-03-18 10:34:10|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|11
1742294180000|2025-03-18 10:36:20|||||||||1
1742294190000|2025-03-18 10:36:30|||||||||5
1742294400000|2025-03-18 10:40:00|||||||||10
1742294420000|2025-03-18 10:40:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1742294450000|2025-03-18 10:40:50|||||||||15
1742294470000|2025-03-18 10:41:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|57
1742294660000|2025-03-18 10:44:20|||||||||2
1742294700000|2025-03-18 10:45:00|||||||||4
1742294860000|2025-03-18 10:47:40|||||||||1
1742295320000|2025-03-18 10:55:20|||||||||5
1742295330000|2025-03-18 10:55:30|||||||||3
1742295420000|2025-03-18 10:57:00|||||||||1
1742295460000|2025-03-18 10:57:40|||||||||1
1742295590000|2025-03-18 10:59:50|||||||||3
1742295620000|2025-03-18 11:00:20|||||||||1
1742295670000|2025-03-18 11:01:10|||||||||3
1742295680000|2025-03-18 11:01:20|||||||||3
1742295750000|2025-03-18 11:02:30|||||||||1
1742295790000|2025-03-18 11:03:10|||||||||2
1742295820000|2025-03-18 11:03:40|||||||||2
1742295830000|2025-03-18 11:03:50|||||||||1
1742295960000|2025-03-18 11:06:00|||||||||2
1742296080000|2025-03-18 11:08:00|||||||||3
1742296170000|2025-03-18 11:09:30|||||||||1
1742296200000|2025-03-18 11:10:00|||||||||2
1742296280000|2025-03-18 11:11:20|||||||||5
1742296290000|2025-03-18 11:11:30|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|112
1742296300000|2025-03-18 11:11:40|||||||||1
1742296340000|2025-03-18 11:12:20|||||||||2
1742296350000|2025-03-18 11:12:30|||||||||1
1742296370000|2025-03-18 11:12:50|||||||||25
1742296390000|2025-03-18 11:13:10|||||||||47
1742296400000|2025-03-18 11:13:20|||||||||2
1742296410000|2025-03-18 11:13:30|||||||||26
1742296450000|2025-03-18 11:14:10|||||||||10
1742296460000|2025-03-18 11:14:20|||||||||1
1742296470000|2025-03-18 11:14:30|||||||||1
1742296480000|2025-03-18 11:14:40|||||||||20
1742296500000|2025-03-18 11:15:00|||||||||1
1742296630000|2025-03-18 11:17:10|||||||||2
1742296650000|2025-03-18 11:17:30|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|25
1742296660000|2025-03-18 11:17:40|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|25
1742296670000|2025-03-18 11:17:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1742296680000|2025-03-18 11:18:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742296700000|2025-03-18 11:18:20|||||||||1
1742296710000|2025-03-18 11:18:30|||||||||1
1742296720000|2025-03-18 11:18:40|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|1
1742296790000|2025-03-18 11:19:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|1
1742296860000|2025-03-18 11:21:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|158
1742296870000|2025-03-18 11:21:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1742296910000|2025-03-18 11:21:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1742296920000|2025-03-18 11:22:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1742297000000|2025-03-18 11:23:20|||||||||2
1742297080000|2025-03-18 11:24:40|||||||||8
1742297200000|2025-03-18 11:26:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|67
1742297220000|2025-03-18 11:27:00|||||||||12
1742297240000|2025-03-18 11:27:20|||||||||12
1742297250000|2025-03-18 11:27:30|||||||||3
1742297260000|2025-03-18 11:27:40|||||||||10
1742297280000|2025-03-18 11:28:00|||||||||2
1742297290000|2025-03-18 11:28:10|||||||||1
1742297300000|2025-03-18 11:28:20|||||||||3
1742297350000|2025-03-18 11:29:10|||||||||5
1742297590000|2025-03-18 11:33:10|||||||||1
1742297690000|2025-03-18 11:34:50|||||||||1
1742297800000|2025-03-18 11:36:40|||||||||2
1742297960000|2025-03-18 11:39:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|43
1742297970000|2025-03-18 11:39:30|||||||||8
1742297980000|2025-03-18 11:39:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|31
1742297990000|2025-03-18 11:39:50|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|4
1742298000000|2025-03-18 11:40:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|4
1742298010000|2025-03-18 11:40:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|5
1742298020000|2025-03-18 11:40:20|19.78|19.62|19.8|19.64|19.81|19.65|19.76|19.6|2
1742298030000|2025-03-18 11:40:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|6
1742298050000|2025-03-18 11:40:50|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|2
1742298070000|2025-03-18 11:41:10|||||||||1
1742298140000|2025-03-18 11:42:20|||||||||9
1742298150000|2025-03-18 11:42:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|10
1742298160000|2025-03-18 11:42:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1742298170000|2025-03-18 11:42:50|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|9
1742298180000|2025-03-18 11:43:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1742298210000|2025-03-18 11:43:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|18
1742298220000|2025-03-18 11:43:40|||||||||1
1742298250000|2025-03-18 11:44:10|||||||||1
1742298290000|2025-03-18 11:44:50|||||||||1
1742298370000|2025-03-18 11:46:10|||||||||9
1742298390000|2025-03-18 11:46:30|||||||||1
1742298400000|2025-03-18 11:46:40|||||||||1
1742298410000|2025-03-18 11:46:50|||||||||3
1742298420000|2025-03-18 11:47:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|48
1742298430000|2025-03-18 11:47:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|20
1742298440000|2025-03-18 11:47:20|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|20
1742298500000|2025-03-18 11:48:20|||||||||1
1742298510000|2025-03-18 11:48:30|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|18
1742298540000|2025-03-18 11:49:00|||||||||2
1742298640000|2025-03-18 11:50:40|||||||||4
1742298650000|2025-03-18 11:50:50|||||||||12
1742298700000|2025-03-18 11:51:40|||||||||2
1742298820000|2025-03-18 11:53:40|||||||||1
1742298850000|2025-03-18 11:54:10|||||||||10
1742298960000|2025-03-18 11:56:00|||||||||4
1742298970000|2025-03-18 11:56:10|||||||||5
1742299160000|2025-03-18 11:59:20|||||||||5
1742299180000|2025-03-18 11:59:40|||||||||1
1742299190000|2025-03-18 11:59:50|||||||||1
1742299230000|2025-03-18 12:00:30|||||||||10
1742299250000|2025-03-18 12:00:50|||||||||1
1742299260000|2025-03-18 12:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|18
1742299320000|2025-03-18 12:02:00|||||||||1
1742299330000|2025-03-18 12:02:10|||||||||1
1742299360000|2025-03-18 12:02:40|||||||||5
1742299390000|2025-03-18 12:03:10|||||||||1
1742299430000|2025-03-18 12:03:50|||||||||2
1742299500000|2025-03-18 12:05:00|||||||||1
1742299520000|2025-03-18 12:05:20|||||||||40
1742299530000|2025-03-18 12:05:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1742299540000|2025-03-18 12:05:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1742299550000|2025-03-18 12:05:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1742299560000|2025-03-18 12:06:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742299580000|2025-03-18 12:06:20|||||||||1
1742299600000|2025-03-18 12:06:40|||||||||1
1742299610000|2025-03-18 12:06:50|||||||||1
1742299630000|2025-03-18 12:07:10|||||||||1
1742299650000|2025-03-18 12:07:30|||||||||2
1742299670000|2025-03-18 12:07:50|||||||||4
1742299700000|2025-03-18 12:08:20|||||||||1
1742299720000|2025-03-18 12:08:40|||||||||4
1742299750000|2025-03-18 12:09:10|||||||||5
1742299790000|2025-03-18 12:09:50|||||||||3
1742299800000|2025-03-18 12:10:00|||||||||49
1742299840000|2025-03-18 12:10:40|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|16
1742299860000|2025-03-18 12:11:00|||||||||22
1742299870000|2025-03-18 12:11:10|||||||||1
1742299880000|2025-03-18 12:11:20|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|5
1742299900000|2025-03-18 12:11:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|43
1742299920000|2025-03-18 12:12:00|||||||||3
1742299980000|2025-03-18 12:13:00|||||||||6
1742300000000|2025-03-18 12:13:20|||||||||1
1742300110000|2025-03-18 12:15:10|||||||||9
1742300130000|2025-03-18 12:15:30|||||||||3
1742300220000|2025-03-18 12:17:00|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|14
1742300230000|2025-03-18 12:17:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|40
1742300250000|2025-03-18 12:17:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|37
1742300260000|2025-03-18 12:17:40|||||||||8
1742300290000|2025-03-18 12:18:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|17
1742300300000|2025-03-18 12:18:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1742300320000|2025-03-18 12:18:40|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|8
1742300330000|2025-03-18 12:18:50|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|17
1742300340000|2025-03-18 12:19:00|||||||||1
1742300370000|2025-03-18 12:19:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|12
1742300380000|2025-03-18 12:19:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1742300410000|2025-03-18 12:20:10|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|20
1742300450000|2025-03-18 12:20:50|||||||||4
1742300480000|2025-03-18 12:21:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742300590000|2025-03-18 12:23:10|||||||||59
1742300660000|2025-03-18 12:24:20|||||||||3
1742300670000|2025-03-18 12:24:30|||||||||4
1742300700000|2025-03-18 12:25:00|||||||||3
1742300780000|2025-03-18 12:26:20|||||||||1
1742300790000|2025-03-18 12:26:30|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|94
1742300830000|2025-03-18 12:27:10|||||||||1
1742300840000|2025-03-18 12:27:20|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|9
1742300850000|2025-03-18 12:27:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|5
1742300860000|2025-03-18 12:27:40|||||||||50
1742300870000|2025-03-18 12:27:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|5
1742300880000|2025-03-18 12:28:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|6
1742300910000|2025-03-18 12:28:30|||||||||10
1742300930000|2025-03-18 12:28:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1742300950000|2025-03-18 12:29:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|22
1742300960000|2025-03-18 12:29:20|||||||||61
1742300980000|2025-03-18 12:29:40|||||||||2
1742301000000|2025-03-18 12:30:00|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|15
1742301020000|2025-03-18 12:30:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1742301030000|2025-03-18 12:30:30|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|2
1742301040000|2025-03-18 12:30:40|||||||||4
1742301060000|2025-03-18 12:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1742301070000|2025-03-18 12:31:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|25
1742301080000|2025-03-18 12:31:20|||||||||5
1742301100000|2025-03-18 12:31:40|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|14
1742301140000|2025-03-18 12:32:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|101
1742301150000|2025-03-18 12:32:30|||||||||2
1742301160000|2025-03-18 12:32:40|||||||||1
1742301230000|2025-03-18 12:33:50|||||||||1
1742301240000|2025-03-18 12:34:00|||||||||3
1742301270000|2025-03-18 12:34:30|||||||||1
1742301280000|2025-03-18 12:34:40|||||||||1
1742301290000|2025-03-18 12:34:50|||||||||4
1742301340000|2025-03-18 12:35:40|||||||||1
1742301360000|2025-03-18 12:36:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|49
1742301370000|2025-03-18 12:36:10|||||||||35
1742301420000|2025-03-18 12:37:00|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|18
1742301460000|2025-03-18 12:37:40|||||||||3
1742301480000|2025-03-18 12:38:00|||||||||5
1742301490000|2025-03-18 12:38:10|||||||||3
1742301500000|2025-03-18 12:38:20|||||||||8
1742301520000|2025-03-18 12:38:40|||||||||2
1742301550000|2025-03-18 12:39:10|||||||||1
1742301560000|2025-03-18 12:39:20|||||||||28
1742301570000|2025-03-18 12:39:30|||||||||4
1742301580000|2025-03-18 12:39:40|||||||||4
1742301590000|2025-03-18 12:39:50|||||||||5
1742301600000|2025-03-18 12:40:00|||||||||55
1742301610000|2025-03-18 12:40:10|||||||||31
1742301630000|2025-03-18 12:40:30|||||||||10
1742301760000|2025-03-18 12:42:40|||||||||10
1742301810000|2025-03-18 12:43:30|||||||||1
1742301840000|2025-03-18 12:44:00|||||||||5
1742301850000|2025-03-18 12:44:10|||||||||5
1742301870000|2025-03-18 12:44:30|||||||||1
1742301900000|2025-03-18 12:45:00|||||||||1
1742301910000|2025-03-18 12:45:10|||||||||4
1742301950000|2025-03-18 12:45:50|||||||||7
1742301980000|2025-03-18 12:46:20|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|4
1742301990000|2025-03-18 12:46:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1742302000000|2025-03-18 12:46:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742302020000|2025-03-18 12:47:00|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|40
1742302030000|2025-03-18 12:47:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1742302040000|2025-03-18 12:47:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742302070000|2025-03-18 12:47:50|||||||||1
1742302090000|2025-03-18 12:48:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1742302120000|2025-03-18 12:48:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742302130000|2025-03-18 12:48:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1742302140000|2025-03-18 12:49:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742302150000|2025-03-18 12:49:10|||||||||8
1742302160000|2025-03-18 12:49:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742302210000|2025-03-18 12:50:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742302230000|2025-03-18 12:50:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742302250000|2025-03-18 12:50:50|||||||||2
1742302260000|2025-03-18 12:51:00|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|0
1742302270000|2025-03-18 12:51:10|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|0
1742302290000|2025-03-18 12:51:30|||||||||1
1742302300000|2025-03-18 12:51:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1742302330000|2025-03-18 12:52:10|||||||||3
1742302360000|2025-03-18 12:52:40|||||||||2
1742302400000|2025-03-18 12:53:20|||||||||4
1742302430000|2025-03-18 12:53:50|||||||||1
1742302450000|2025-03-18 12:54:10|||||||||4
1742302500000|2025-03-18 12:55:00|||||||||12
1742302510000|2025-03-18 12:55:10|||||||||7
1742302540000|2025-03-18 12:55:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1742302550000|2025-03-18 12:55:50|||||||||1
1742302570000|2025-03-18 12:56:10|||||||||1
1742302580000|2025-03-18 12:56:20|||||||||80
1742302610000|2025-03-18 12:56:50|||||||||2
1742302630000|2025-03-18 12:57:10|||||||||6
1742302640000|2025-03-18 12:57:20|||||||||2
1742302650000|2025-03-18 12:57:30|||||||||4
1742302660000|2025-03-18 12:57:40|||||||||3
1742302700000|2025-03-18 12:58:20|||||||||1
1742302710000|2025-03-18 12:58:30|||||||||4
1742302750000|2025-03-18 12:59:10|||||||||1
1742302760000|2025-03-18 12:59:20|||||||||1
1742302800000|2025-03-18 13:00:00|||||||||12
1742302810000|2025-03-18 13:00:10|||||||||6
1742302820000|2025-03-18 13:00:20|||||||||16
1742302830000|2025-03-18 13:00:30|||||||||3
1742302850000|2025-03-18 13:00:50|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|123
1742302880000|2025-03-18 13:01:20|||||||||6
1742302900000|2025-03-18 13:01:40|||||||||1
1742302950000|2025-03-18 13:02:30|||||||||5
1742302970000|2025-03-18 13:02:50|||||||||1
1742302980000|2025-03-18 13:03:00|19.81|19.65|19.81|19.65|19.85|19.69|19.81|19.65|52
1742302990000|2025-03-18 13:03:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1742303020000|2025-03-18 13:03:40|||||||||1
1742303030000|2025-03-18 13:03:50|||||||||17
1742303060000|2025-03-18 13:04:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|183
1742303090000|2025-03-18 13:04:50|||||||||5
1742303100000|2025-03-18 13:05:00|||||||||1
1742303110000|2025-03-18 13:05:10|||||||||1
1742303150000|2025-03-18 13:05:50|||||||||50
1742303180000|2025-03-18 13:06:20|||||||||26
1742303210000|2025-03-18 13:06:50|||||||||1
1742303230000|2025-03-18 13:07:10|||||||||4
1742303240000|2025-03-18 13:07:20|||||||||2
1742303250000|2025-03-18 13:07:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1742303260000|2025-03-18 13:07:40|||||||||11
1742303270000|2025-03-18 13:07:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|39
1742303350000|2025-03-18 13:09:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|33
1742303360000|2025-03-18 13:09:20|||||||||23
1742303380000|2025-03-18 13:09:40|||||||||1
1742303490000|2025-03-18 13:11:30|||||||||1
1742303540000|2025-03-18 13:12:20|||||||||2
1742303580000|2025-03-18 13:13:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|51
1742303600000|2025-03-18 13:13:20|||||||||10
1742303650000|2025-03-18 13:14:10|||||||||2
1742303710000|2025-03-18 13:15:10|||||||||2
1742303740000|2025-03-18 13:15:40|||||||||1
1742303770000|2025-03-18 13:16:10|||||||||1
1742303780000|2025-03-18 13:16:20|||||||||41
1742303790000|2025-03-18 13:16:30|||||||||1
1742303810000|2025-03-18 13:16:50|||||||||1
1742303830000|2025-03-18 13:17:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1742303840000|2025-03-18 13:17:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1742303920000|2025-03-18 13:18:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|62
1742303960000|2025-03-18 13:19:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|17
1742304070000|2025-03-18 13:21:10|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|27
1742304080000|2025-03-18 13:21:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1742304090000|2025-03-18 13:21:30|||||||||2
1742304210000|2025-03-18 13:23:30|20|19.84|20|19.84|20|19.84|20|19.84|19
1742304220000|2025-03-18 13:23:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1742304240000|2025-03-18 13:24:00|19.98|19.82|20|19.84|20|19.84|19.95|19.79|9
1742304260000|2025-03-18 13:24:20|19.98|19.82|20|19.84|20|19.84|19.95|19.79|1
1742304270000|2025-03-18 13:24:30|||||||||1
1742304290000|2025-03-18 13:24:50|19.95|19.79|20|19.84|20|19.84|19.95|19.79|212
1742304300000|2025-03-18 13:25:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|12
1742304310000|2025-03-18 13:25:10|19.98|19.82|19.98|19.82|20|19.84|19.95|19.79|3
1742304320000|2025-03-18 13:25:20|19.95|19.79|20|19.84|20|19.84|19.95|19.79|2
1742304340000|2025-03-18 13:25:40|||||||||33
1742304360000|2025-03-18 13:26:00|||||||||22
1742304390000|2025-03-18 13:26:30|||||||||1
1742304400000|2025-03-18 13:26:40|||||||||1
1742304410000|2025-03-18 13:26:50|||||||||1
1742304420000|2025-03-18 13:27:00|||||||||12
1742304430000|2025-03-18 13:27:10|||||||||2
1742304460000|2025-03-18 13:27:40|||||||||2
1742304480000|2025-03-18 13:28:00|||||||||3
1742304490000|2025-03-18 13:28:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|28
1742304500000|2025-03-18 13:28:20|||||||||56
1742304510000|2025-03-18 13:28:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|130
1742304520000|2025-03-18 13:28:40|||||||||40
1742304530000|2025-03-18 13:28:50|||||||||28
1742304540000|2025-03-18 13:29:00|||||||||57
1742304550000|2025-03-18 13:29:10|||||||||9
1742304560000|2025-03-18 13:29:20|||||||||7
1742304570000|2025-03-18 13:29:30|||||||||12
1742304580000|2025-03-18 13:29:40|||||||||11
1742304590000|2025-03-18 13:29:50|||||||||8
1742304600000|2025-03-18 13:30:00|||||||||85
1742304610000|2025-03-18 13:30:10|||||||||27
1742304620000|2025-03-18 13:30:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|81
1742304630000|2025-03-18 13:30:30|20|19.84|20|19.84|20|19.84|20|19.84|33
1742304640000|2025-03-18 13:30:40|||||||||5
1742304650000|2025-03-18 13:30:50|||||||||6
1742304660000|2025-03-18 13:31:00|||||||||18
1742304670000|2025-03-18 13:31:10|||||||||4
1742304680000|2025-03-18 13:31:20|||||||||1
1742304690000|2025-03-18 13:31:30|||||||||51
1742304700000|2025-03-18 13:31:40|||||||||59
1742304710000|2025-03-18 13:31:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|60
1742304720000|2025-03-18 13:32:00|20|19.84|20|19.84|20|19.84|20|19.84|3
1742304730000|2025-03-18 13:32:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1742304740000|2025-03-18 13:32:20|20|19.84|20|19.84|20|19.84|20|19.84|29
1742304760000|2025-03-18 13:32:40|||||||||41
1742304770000|2025-03-18 13:32:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|37
1742304780000|2025-03-18 13:33:00|20|19.84|20|19.84|20|19.84|20|19.84|23
1742304790000|2025-03-18 13:33:10|||||||||48
1742304800000|2025-03-18 13:33:20|||||||||1
1742304810000|2025-03-18 13:33:30|||||||||49
1742304820000|2025-03-18 13:33:40|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|71
1742304830000|2025-03-18 13:33:50|||||||||14
1742304840000|2025-03-18 13:34:00|||||||||25
1742304850000|2025-03-18 13:34:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|62
1742304860000|2025-03-18 13:34:20|||||||||7
1742304870000|2025-03-18 13:34:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|312
1742304880000|2025-03-18 13:34:40|||||||||3
1742304890000|2025-03-18 13:34:50|||||||||9
1742304900000|2025-03-18 13:35:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|72
1742304910000|2025-03-18 13:35:10|||||||||11
1742304920000|2025-03-18 13:35:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|66
1742304930000|2025-03-18 13:35:30|||||||||8
1742304940000|2025-03-18 13:35:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|31
1742304960000|2025-03-18 13:36:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|123
1742304970000|2025-03-18 13:36:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|20
1742304980000|2025-03-18 13:36:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|130
1742304990000|2025-03-18 13:36:30|||||||||13
1742305000000|2025-03-18 13:36:40|||||||||38
1742305010000|2025-03-18 13:36:50|||||||||29
1742305020000|2025-03-18 13:37:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|161
1742305030000|2025-03-18 13:37:10|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|84
1742305040000|2025-03-18 13:37:20|||||||||14
1742305050000|2025-03-18 13:37:30|||||||||5
1742305060000|2025-03-18 13:37:40|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|32
1742305070000|2025-03-18 13:37:50|||||||||86
1742305080000|2025-03-18 13:38:00|||||||||6
1742305090000|2025-03-18 13:38:10|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|136
1742305100000|2025-03-18 13:38:20|||||||||36
1742305110000|2025-03-18 13:38:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1742305120000|2025-03-18 13:38:40|||||||||10
1742305130000|2025-03-18 13:38:50|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|43
1742305140000|2025-03-18 13:39:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|29
1742305150000|2025-03-18 13:39:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|33
1742305160000|2025-03-18 13:39:20|||||||||28
1742305170000|2025-03-18 13:39:30|||||||||2
1742305180000|2025-03-18 13:39:40|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|108
1742305190000|2025-03-18 13:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|36
1742305200000|2025-03-18 13:40:00|||||||||16
1742305210000|2025-03-18 13:40:10|||||||||5
1742305220000|2025-03-18 13:40:20|||||||||20
1742305230000|2025-03-18 13:40:30|||||||||4
1742305240000|2025-03-18 13:40:40|||||||||8
1742305250000|2025-03-18 13:40:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|127
1742305260000|2025-03-18 13:41:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|98
1742305270000|2025-03-18 13:41:10|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|144
1742305280000|2025-03-18 13:41:20|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|75
1742305290000|2025-03-18 13:41:30|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|83
1742305310000|2025-03-18 13:41:50|||||||||111
1742305320000|2025-03-18 13:42:00|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|48
1742305330000|2025-03-18 13:42:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|19
1742305340000|2025-03-18 13:42:20|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|48
1742305350000|2025-03-18 13:42:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|77
1742305360000|2025-03-18 13:42:40|||||||||4
1742305370000|2025-03-18 13:42:50|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|46
1742305380000|2025-03-18 13:43:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|62
1742305390000|2025-03-18 13:43:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|38
1742305400000|2025-03-18 13:43:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|69
1742305410000|2025-03-18 13:43:30|||||||||8
1742305420000|2025-03-18 13:43:40|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|129
1742305430000|2025-03-18 13:43:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|37
1742305440000|2025-03-18 13:44:00|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|188
1742305450000|2025-03-18 13:44:10|||||||||20
1742305460000|2025-03-18 13:44:20|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|41
1742305470000|2025-03-18 13:44:30|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|101
1742305480000|2025-03-18 13:44:40|||||||||5
1742305490000|2025-03-18 13:44:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|101
1742305500000|2025-03-18 13:45:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|400
1742305510000|2025-03-18 13:45:10|||||||||1
1742305520000|2025-03-18 13:45:20|||||||||150
1742305530000|2025-03-18 13:45:30|||||||||9
1742305540000|2025-03-18 13:45:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|32
1742305550000|2025-03-18 13:45:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|14
1742305560000|2025-03-18 13:46:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|2
1742305570000|2025-03-18 13:46:10|||||||||207
1742305580000|2025-03-18 13:46:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|52
1742305590000|2025-03-18 13:46:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742305600000|2025-03-18 13:46:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|136
1742305610000|2025-03-18 13:46:50|||||||||4
1742305620000|2025-03-18 13:47:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|49
1742305630000|2025-03-18 13:47:10|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|198
1742305640000|2025-03-18 13:47:20|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|168
1742305650000|2025-03-18 13:47:30|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|112
1742305660000|2025-03-18 13:47:40|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|31
1742305670000|2025-03-18 13:47:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|14
1742305680000|2025-03-18 13:48:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|16
1742305690000|2025-03-18 13:48:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|47
1742305700000|2025-03-18 13:48:20|||||||||74
1742305710000|2025-03-18 13:48:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|16
1742305720000|2025-03-18 13:48:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|28
1742305730000|2025-03-18 13:48:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|39
1742305740000|2025-03-18 13:49:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|191
1742305750000|2025-03-18 13:49:10|||||||||42
1742305760000|2025-03-18 13:49:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|56
1742305770000|2025-03-18 13:49:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|30
1742305780000|2025-03-18 13:49:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|42
1742305790000|2025-03-18 13:49:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|151
1742305800000|2025-03-18 13:50:00|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|48
1742305810000|2025-03-18 13:50:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|3
1742305820000|2025-03-18 13:50:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|76
1742305830000|2025-03-18 13:50:30|||||||||26
1742305840000|2025-03-18 13:50:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|58
1742305850000|2025-03-18 13:50:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1742305860000|2025-03-18 13:51:00|20.45|20.29|20.44|20.28|20.49|20.33|20.44|20.28|55
1742305870000|2025-03-18 13:51:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|2
1742305880000|2025-03-18 13:51:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|51
1742305890000|2025-03-18 13:51:30|||||||||11
1742305900000|2025-03-18 13:51:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1742305910000|2025-03-18 13:51:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|50
1742305920000|2025-03-18 13:52:00|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|99
1742305930000|2025-03-18 13:52:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|29
1742305940000|2025-03-18 13:52:20|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|25
1742305950000|2025-03-18 13:52:30|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|74
1742305970000|2025-03-18 13:52:50|||||||||11
1742305980000|2025-03-18 13:53:00|||||||||10
1742305990000|2025-03-18 13:53:10|||||||||1
1742306000000|2025-03-18 13:53:20|||||||||20
1742306010000|2025-03-18 13:53:30|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|18
1742306020000|2025-03-18 13:53:40|20.5|20.34|20.5|20.34|20.54|20.38|20.49|20.33|96
1742306030000|2025-03-18 13:53:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1742306040000|2025-03-18 13:54:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|2
1742306050000|2025-03-18 13:54:10|20.45|20.29|20.45|20.29|20.49|20.33|20.45|20.29|72
1742306060000|2025-03-18 13:54:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|12
1742306070000|2025-03-18 13:54:30|||||||||52
1742306080000|2025-03-18 13:54:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|73
1742306090000|2025-03-18 13:54:50|||||||||43
1742306100000|2025-03-18 13:55:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|62
1742306110000|2025-03-18 13:55:10|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|3
1742306120000|2025-03-18 13:55:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|162
1742306130000|2025-03-18 13:55:30|||||||||35
1742306140000|2025-03-18 13:55:40|||||||||72
1742306150000|2025-03-18 13:55:50|||||||||3
1742306160000|2025-03-18 13:56:00|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|60
1742306170000|2025-03-18 13:56:10|||||||||71
1742306180000|2025-03-18 13:56:20|||||||||66
1742306190000|2025-03-18 13:56:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|58
1742306200000|2025-03-18 13:56:40|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|24
1742306210000|2025-03-18 13:56:50|20.5|20.34|20.5|20.34|20.54|20.38|20.49|20.33|42
1742306220000|2025-03-18 13:57:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|7
1742306230000|2025-03-18 13:57:10|||||||||223
1742306250000|2025-03-18 13:57:30|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|64
1742306260000|2025-03-18 13:57:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|20
1742306270000|2025-03-18 13:57:50|||||||||3
1742306280000|2025-03-18 13:58:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|48
1742306290000|2025-03-18 13:58:10|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|26
1742306300000|2025-03-18 13:58:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|8
1742306310000|2025-03-18 13:58:30|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|76
1742306320000|2025-03-18 13:58:40|||||||||9
1742306330000|2025-03-18 13:58:50|||||||||14
1742306340000|2025-03-18 13:59:00|||||||||105
1742306350000|2025-03-18 13:59:10|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|41
1742306360000|2025-03-18 13:59:20|20.49|20.33|20.52|20.36|20.54|20.38|20.49|20.33|9
1742306370000|2025-03-18 13:59:30|20.54|20.38|20.52|20.36|20.54|20.38|20.49|20.33|7
1742306380000|2025-03-18 13:59:40|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|14
1742306390000|2025-03-18 13:59:50|||||||||16
1742306400000|2025-03-18 14:00:00|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|100
1742306420000|2025-03-18 14:00:20|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|11
1742306430000|2025-03-18 14:00:30|||||||||14
1742306440000|2025-03-18 14:00:40|||||||||2
1742306450000|2025-03-18 14:00:50|||||||||36
1742306460000|2025-03-18 14:01:00|||||||||3
1742306470000|2025-03-18 14:01:10|||||||||2
1742306480000|2025-03-18 14:01:20|||||||||5
1742306490000|2025-03-18 14:01:30|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|89
1742306500000|2025-03-18 14:01:40|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|38
1742306510000|2025-03-18 14:01:50|||||||||2
1742306520000|2025-03-18 14:02:00|||||||||3
1742306530000|2025-03-18 14:02:10|||||||||2
1742306540000|2025-03-18 14:02:20|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|52
1742306550000|2025-03-18 14:02:30|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|33
1742306560000|2025-03-18 14:02:40|||||||||4
1742306570000|2025-03-18 14:02:50|||||||||7
1742306580000|2025-03-18 14:03:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|81
1742306590000|2025-03-18 14:03:10|||||||||23
1742306600000|2025-03-18 14:03:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|28
1742306610000|2025-03-18 14:03:30|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|110
1742306620000|2025-03-18 14:03:40|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|5
1742306630000|2025-03-18 14:03:50|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|199
1742306640000|2025-03-18 14:04:00|||||||||2
1742306650000|2025-03-18 14:04:10|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|8
1742306660000|2025-03-18 14:04:20|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|20
1742306670000|2025-03-18 14:04:30|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|19
1742306680000|2025-03-18 14:04:40|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|54
1742306690000|2025-03-18 14:04:50|||||||||8
1742306700000|2025-03-18 14:05:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|7
1742306710000|2025-03-18 14:05:10|||||||||6
1742306720000|2025-03-18 14:05:20|||||||||15
1742306730000|2025-03-18 14:05:30|||||||||2
1742306740000|2025-03-18 14:05:40|||||||||3
1742306750000|2025-03-18 14:05:50|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|45
1742306760000|2025-03-18 14:06:00|||||||||23
1742306770000|2025-03-18 14:06:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|51
1742306780000|2025-03-18 14:06:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|29
1742306790000|2025-03-18 14:06:30|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|4
1742306800000|2025-03-18 14:06:40|20.44|20.28|20.44|20.28|20.45|20.29|20.4|20.24|87
1742306810000|2025-03-18 14:06:50|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|10
1742306820000|2025-03-18 14:07:00|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|56
1742306830000|2025-03-18 14:07:10|||||||||20
1742306840000|2025-03-18 14:07:20|||||||||24
1742306850000|2025-03-18 14:07:30|||||||||16
1742306860000|2025-03-18 14:07:40|||||||||6
1742306870000|2025-03-18 14:07:50|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|41
1742306880000|2025-03-18 14:08:00|||||||||11
1742306890000|2025-03-18 14:08:10|||||||||2
1742306900000|2025-03-18 14:08:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|22
1742306910000|2025-03-18 14:08:30|||||||||5
1742306920000|2025-03-18 14:08:40|20.49|20.33|20.49|20.33|20.49|20.33|20.45|20.29|104
1742306930000|2025-03-18 14:08:50|||||||||3
1742306940000|2025-03-18 14:09:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|9
1742306950000|2025-03-18 14:09:10|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|46
1742306960000|2025-03-18 14:09:20|||||||||18
1742306970000|2025-03-18 14:09:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|103
1742306980000|2025-03-18 14:09:40|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|26
1742306990000|2025-03-18 14:09:50|||||||||1
1742307000000|2025-03-18 14:10:00|||||||||4
1742307010000|2025-03-18 14:10:10|||||||||3
1742307020000|2025-03-18 14:10:20|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|63
1742307030000|2025-03-18 14:10:30|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|34
1742307040000|2025-03-18 14:10:40|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|30
1742307050000|2025-03-18 14:10:50|||||||||4
1742307060000|2025-03-18 14:11:00|||||||||1
1742307070000|2025-03-18 14:11:10|||||||||3
1742307080000|2025-03-18 14:11:20|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|42
1742307090000|2025-03-18 14:11:30|20.45|20.29|20.55|20.39|20.55|20.39|20.45|20.29|256
1742307100000|2025-03-18 14:11:40|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|30
1742307110000|2025-03-18 14:11:50|||||||||13
1742307120000|2025-03-18 14:12:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|45
1742307130000|2025-03-18 14:12:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|10
1742307140000|2025-03-18 14:12:20|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|20
1742307150000|2025-03-18 14:12:30|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|12
1742307160000|2025-03-18 14:12:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|16
1742307170000|2025-03-18 14:12:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|54
1742307180000|2025-03-18 14:13:00|||||||||82
1742307190000|2025-03-18 14:13:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|141
1742307200000|2025-03-18 14:13:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1742307210000|2025-03-18 14:13:30|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|8
1742307220000|2025-03-18 14:13:40|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|130
1742307230000|2025-03-18 14:13:50|||||||||7
1742307240000|2025-03-18 14:14:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1742307250000|2025-03-18 14:14:10|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|2
1742307260000|2025-03-18 14:14:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1742307270000|2025-03-18 14:14:30|||||||||6
1742307280000|2025-03-18 14:14:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1742307290000|2025-03-18 14:14:50|||||||||3
1742307300000|2025-03-18 14:15:00|||||||||11
1742307310000|2025-03-18 14:15:10|||||||||12
1742307320000|2025-03-18 14:15:20|||||||||53
1742307330000|2025-03-18 14:15:30|||||||||4
1742307340000|2025-03-18 14:15:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|11
1742307350000|2025-03-18 14:15:50|||||||||6
1742307360000|2025-03-18 14:16:00|||||||||6
1742307370000|2025-03-18 14:16:10|||||||||7
1742307380000|2025-03-18 14:16:20|||||||||12
1742307390000|2025-03-18 14:16:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|24
1742307400000|2025-03-18 14:16:40|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|16
1742307410000|2025-03-18 14:16:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|20
1742307420000|2025-03-18 14:17:00|20.65|20.49|20.64|20.48|20.69|20.53|20.64|20.48|22
1742307430000|2025-03-18 14:17:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|23
1742307440000|2025-03-18 14:17:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|90
1742307450000|2025-03-18 14:17:30|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|25
1742307460000|2025-03-18 14:17:40|||||||||5
1742307470000|2025-03-18 14:17:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|115
1742307480000|2025-03-18 14:18:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|4
1742307490000|2025-03-18 14:18:10|||||||||3
1742307500000|2025-03-18 14:18:20|||||||||4
1742307510000|2025-03-18 14:18:30|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|63
1742307520000|2025-03-18 14:18:40|||||||||12
1742307530000|2025-03-18 14:18:50|||||||||2
1742307540000|2025-03-18 14:19:00|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|56
1742307550000|2025-03-18 14:19:10|||||||||7
1742307560000|2025-03-18 14:19:20|||||||||50
1742307570000|2025-03-18 14:19:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|21
1742307580000|2025-03-18 14:19:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1742307590000|2025-03-18 14:19:50|||||||||11
1742307600000|2025-03-18 14:20:00|||||||||1
1742307610000|2025-03-18 14:20:10|20.65|20.49|20.64|20.48|20.65|20.49|20.6|20.44|97
1742307620000|2025-03-18 14:20:20|||||||||10
1742307630000|2025-03-18 14:20:30|||||||||14
1742307640000|2025-03-18 14:20:40|||||||||12
1742307650000|2025-03-18 14:20:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|12
1742307660000|2025-03-18 14:21:00|20.6|20.44|20.6|20.44|20.64|20.48|20.6|20.44|54
1742307670000|2025-03-18 14:21:10|||||||||8
1742307680000|2025-03-18 14:21:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|2
1742307690000|2025-03-18 14:21:30|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|160
1742307700000|2025-03-18 14:21:40|||||||||207
1742307710000|2025-03-18 14:21:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1742307720000|2025-03-18 14:22:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|3
1742307730000|2025-03-18 14:22:10|||||||||2
1742307750000|2025-03-18 14:22:30|||||||||3
1742307760000|2025-03-18 14:22:40|||||||||2
1742307770000|2025-03-18 14:22:50|||||||||2
1742307780000|2025-03-18 14:23:00|||||||||4
1742307790000|2025-03-18 14:23:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|12
1742307800000|2025-03-18 14:23:20|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|5
1742307810000|2025-03-18 14:23:30|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|5
1742307820000|2025-03-18 14:23:40|||||||||3
1742307830000|2025-03-18 14:23:50|||||||||6
1742307840000|2025-03-18 14:24:00|||||||||9
1742307850000|2025-03-18 14:24:10|||||||||5
1742307860000|2025-03-18 14:24:20|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|180
1742307870000|2025-03-18 14:24:30|||||||||3
1742307880000|2025-03-18 14:24:40|||||||||4
1742307890000|2025-03-18 14:24:50|||||||||1
1742307900000|2025-03-18 14:25:00|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|109
1742307910000|2025-03-18 14:25:10|||||||||7
1742307930000|2025-03-18 14:25:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|103
1742307940000|2025-03-18 14:25:40|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|32
1742307950000|2025-03-18 14:25:50|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|4
1742307960000|2025-03-18 14:26:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|12
1742307970000|2025-03-18 14:26:10|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|12
1742307980000|2025-03-18 14:26:20|20.59|20.43|20.6|20.44|20.6|20.44|20.55|20.39|39
1742307990000|2025-03-18 14:26:30|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|28
1742308000000|2025-03-18 14:26:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|163
1742308010000|2025-03-18 14:26:50|||||||||4
1742308020000|2025-03-18 14:27:00|||||||||22
1742308030000|2025-03-18 14:27:10|||||||||13
1742308040000|2025-03-18 14:27:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|88
1742308050000|2025-03-18 14:27:30|||||||||117
1742308060000|2025-03-18 14:27:40|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|48
1742308070000|2025-03-18 14:27:50|||||||||10
1742308080000|2025-03-18 14:28:00|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|62
1742308090000|2025-03-18 14:28:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|28
1742308100000|2025-03-18 14:28:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|8
1742308110000|2025-03-18 14:28:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|16
1742308120000|2025-03-18 14:28:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1742308130000|2025-03-18 14:28:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|55
1742308140000|2025-03-18 14:29:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|33
1742308150000|2025-03-18 14:29:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|10
1742308160000|2025-03-18 14:29:20|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|35
1742308170000|2025-03-18 14:29:30|||||||||2
1742308180000|2025-03-18 14:29:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|109
1742308190000|2025-03-18 14:29:50|||||||||10
1742308200000|2025-03-18 14:30:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|21
1742308210000|2025-03-18 14:30:10|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|93
1742308220000|2025-03-18 14:30:20|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|41
1742308230000|2025-03-18 14:30:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742308240000|2025-03-18 14:30:40|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|11
1742308250000|2025-03-18 14:30:50|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|18
1742308260000|2025-03-18 14:31:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|31
1742308270000|2025-03-18 14:31:10|||||||||12
1742308280000|2025-03-18 14:31:20|||||||||1
1742308290000|2025-03-18 14:31:30|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|49
1742308300000|2025-03-18 14:31:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1742308310000|2025-03-18 14:31:50|||||||||2
1742308320000|2025-03-18 14:32:00|||||||||5
1742308330000|2025-03-18 14:32:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|49
1742308340000|2025-03-18 14:32:20|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|14
1742308350000|2025-03-18 14:32:30|||||||||2
1742308360000|2025-03-18 14:32:40|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|24
1742308370000|2025-03-18 14:32:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|8
1742308380000|2025-03-18 14:33:00|||||||||13
1742308390000|2025-03-18 14:33:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|14
1742308400000|2025-03-18 14:33:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|211
1742308420000|2025-03-18 14:33:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|14
1742308430000|2025-03-18 14:33:50|||||||||1
1742308440000|2025-03-18 14:34:00|||||||||7
1742308450000|2025-03-18 14:34:10|||||||||1
1742308460000|2025-03-18 14:34:20|||||||||3
1742308470000|2025-03-18 14:34:30|||||||||34
1742308480000|2025-03-18 14:34:40|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|18
1742308500000|2025-03-18 14:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|25
1742308510000|2025-03-18 14:35:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|25
1742308520000|2025-03-18 14:35:20|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|111
1742308530000|2025-03-18 14:35:30|||||||||3
1742308540000|2025-03-18 14:35:40|||||||||5
1742308550000|2025-03-18 14:35:50|||||||||2
1742308560000|2025-03-18 14:36:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|26
1742308570000|2025-03-18 14:36:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|75
1742308580000|2025-03-18 14:36:20|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|116
1742308590000|2025-03-18 14:36:30|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|19
1742308600000|2025-03-18 14:36:40|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|8
1742308610000|2025-03-18 14:36:50|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|6
1742308620000|2025-03-18 14:37:00|||||||||4
1742308630000|2025-03-18 14:37:10|||||||||13
1742308640000|2025-03-18 14:37:20|||||||||6
1742308650000|2025-03-18 14:37:30|||||||||20
1742308660000|2025-03-18 14:37:40|||||||||15
1742308670000|2025-03-18 14:37:50|||||||||25
1742308680000|2025-03-18 14:38:00|||||||||42
1742308690000|2025-03-18 14:38:10|||||||||10
1742308710000|2025-03-18 14:38:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1742308720000|2025-03-18 14:38:40|||||||||3
1742308730000|2025-03-18 14:38:50|||||||||5
1742308740000|2025-03-18 14:39:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|31
1742308760000|2025-03-18 14:39:20|||||||||3
1742308770000|2025-03-18 14:39:30|||||||||5
1742308800000|2025-03-18 14:40:00|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|123
1742308810000|2025-03-18 14:40:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|21
1742308820000|2025-03-18 14:40:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|9
1742308830000|2025-03-18 14:40:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1742308840000|2025-03-18 14:40:40|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|11
1742308850000|2025-03-18 14:40:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|137
1742308870000|2025-03-18 14:41:10|||||||||7
1742308880000|2025-03-18 14:41:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|41
1742308890000|2025-03-18 14:41:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|57
1742308900000|2025-03-18 14:41:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1742308910000|2025-03-18 14:41:50|||||||||36
1742308920000|2025-03-18 14:42:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|61
1742308930000|2025-03-18 14:42:10|||||||||2
1742308940000|2025-03-18 14:42:20|||||||||2
1742308950000|2025-03-18 14:42:30|||||||||1
1742308960000|2025-03-18 14:42:40|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|42
1742308970000|2025-03-18 14:42:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|13
1742308990000|2025-03-18 14:43:10|||||||||1
1742309020000|2025-03-18 14:43:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1742309030000|2025-03-18 14:43:50|||||||||1
1742309040000|2025-03-18 14:44:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|52
1742309050000|2025-03-18 14:44:10|||||||||46
1742309060000|2025-03-18 14:44:20|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|65
1742309070000|2025-03-18 14:44:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|18
1742309080000|2025-03-18 14:44:40|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|46
1742309090000|2025-03-18 14:44:50|||||||||3
1742309100000|2025-03-18 14:45:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|99
1742309110000|2025-03-18 14:45:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1742309120000|2025-03-18 14:45:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|10
1742309130000|2025-03-18 14:45:30|||||||||11
1742309140000|2025-03-18 14:45:40|||||||||8
1742309150000|2025-03-18 14:45:50|||||||||2
1742309160000|2025-03-18 14:46:00|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|71
1742309170000|2025-03-18 14:46:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1742309180000|2025-03-18 14:46:20|||||||||2
1742309210000|2025-03-18 14:46:50|||||||||1
1742309220000|2025-03-18 14:47:00|||||||||68
1742309230000|2025-03-18 14:47:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|45
1742309240000|2025-03-18 14:47:20|||||||||1
1742309250000|2025-03-18 14:47:30|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|27
1742309260000|2025-03-18 14:47:40|||||||||3
1742309270000|2025-03-18 14:47:50|||||||||1
1742309280000|2025-03-18 14:48:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|32
1742309290000|2025-03-18 14:48:10|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|23
1742309300000|2025-03-18 14:48:20|||||||||2
1742309320000|2025-03-18 14:48:40|||||||||6
1742309330000|2025-03-18 14:48:50|||||||||1
1742309340000|2025-03-18 14:49:00|||||||||2
1742309350000|2025-03-18 14:49:10|||||||||2
1742309360000|2025-03-18 14:49:20|||||||||2
1742309370000|2025-03-18 14:49:30|||||||||88
1742309380000|2025-03-18 14:49:40|||||||||21
1742309390000|2025-03-18 14:49:50|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|25
1742309400000|2025-03-18 14:50:00|||||||||1
1742309410000|2025-03-18 14:50:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|12
1742309430000|2025-03-18 14:50:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|69
1742309440000|2025-03-18 14:50:40|||||||||3
1742309450000|2025-03-18 14:50:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|48
1742309460000|2025-03-18 14:51:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|9
1742309470000|2025-03-18 14:51:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1742309480000|2025-03-18 14:51:20|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|35
1742309490000|2025-03-18 14:51:30|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|9
1742309500000|2025-03-18 14:51:40|||||||||5
1742309510000|2025-03-18 14:51:50|||||||||2
1742309520000|2025-03-18 14:52:00|||||||||13
1742309530000|2025-03-18 14:52:10|||||||||2
1742309540000|2025-03-18 14:52:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|37
1742309560000|2025-03-18 14:52:40|||||||||11
1742309580000|2025-03-18 14:53:00|||||||||2
1742309590000|2025-03-18 14:53:10|||||||||2
1742309610000|2025-03-18 14:53:30|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|41
1742309630000|2025-03-18 14:53:50|||||||||1
1742309650000|2025-03-18 14:54:10|||||||||1
1742309660000|2025-03-18 14:54:20|||||||||1
1742309670000|2025-03-18 14:54:30|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|60
1742309680000|2025-03-18 14:54:40|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|32
1742309690000|2025-03-18 14:54:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1742309700000|2025-03-18 14:55:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|88
1742309710000|2025-03-18 14:55:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|5
1742309730000|2025-03-18 14:55:30|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|33
1742309740000|2025-03-18 14:55:40|||||||||1
1742309750000|2025-03-18 14:55:50|||||||||1
1742309760000|2025-03-18 14:56:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|9
1742309770000|2025-03-18 14:56:10|||||||||1
1742309780000|2025-03-18 14:56:20|||||||||2
1742309790000|2025-03-18 14:56:30|||||||||2
1742309800000|2025-03-18 14:56:40|||||||||1
1742309810000|2025-03-18 14:56:50|||||||||2
1742309820000|2025-03-18 14:57:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|65
1742309830000|2025-03-18 14:57:10|||||||||4
1742309840000|2025-03-18 14:57:20|||||||||1
1742309850000|2025-03-18 14:57:30|||||||||20
1742309860000|2025-03-18 14:57:40|||||||||6
1742309880000|2025-03-18 14:58:00|||||||||1
1742309890000|2025-03-18 14:58:10|||||||||4
1742309900000|2025-03-18 14:58:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|105
1742309910000|2025-03-18 14:58:30|||||||||21
1742309920000|2025-03-18 14:58:40|||||||||2
1742309930000|2025-03-18 14:58:50|||||||||1
1742309940000|2025-03-18 14:59:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|90
1742309950000|2025-03-18 14:59:10|||||||||35
1742309960000|2025-03-18 14:59:20|||||||||7
1742309970000|2025-03-18 14:59:30|||||||||1
1742309980000|2025-03-18 14:59:40|||||||||2
1742309990000|2025-03-18 14:59:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|64
1742310000000|2025-03-18 15:00:00|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|43
1742310010000|2025-03-18 15:00:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|5
1742310020000|2025-03-18 15:00:20|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|22
1742310030000|2025-03-18 15:00:30|||||||||1
1742310040000|2025-03-18 15:00:40|20.7|20.54|20.69|20.53|20.74|20.58|20.69|20.53|101
1742310050000|2025-03-18 15:00:50|||||||||93
1742310060000|2025-03-18 15:01:00|||||||||8
1742310070000|2025-03-18 15:01:10|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|86
1742310080000|2025-03-18 15:01:20|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|91
1742310090000|2025-03-18 15:01:30|||||||||2
1742310100000|2025-03-18 15:01:40|||||||||54
1742310110000|2025-03-18 15:01:50|||||||||26
1742310120000|2025-03-18 15:02:00|||||||||3
1742310130000|2025-03-18 15:02:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|78
1742310140000|2025-03-18 15:02:20|||||||||20
1742310150000|2025-03-18 15:02:30|||||||||5
1742310160000|2025-03-18 15:02:40|||||||||5
1742310170000|2025-03-18 15:02:50|||||||||6
1742310180000|2025-03-18 15:03:00|||||||||8
1742310200000|2025-03-18 15:03:20|||||||||6
1742310210000|2025-03-18 15:03:30|||||||||2
1742310220000|2025-03-18 15:03:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|39
1742310230000|2025-03-18 15:03:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|28
1742310240000|2025-03-18 15:04:00|||||||||10
1742310250000|2025-03-18 15:04:10|||||||||12
1742310260000|2025-03-18 15:04:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1742310270000|2025-03-18 15:04:30|||||||||3
1742310280000|2025-03-18 15:04:40|||||||||62
1742310290000|2025-03-18 15:04:50|||||||||6
1742310300000|2025-03-18 15:05:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|14
1742310310000|2025-03-18 15:05:10|||||||||5
1742310320000|2025-03-18 15:05:20|||||||||3
1742310330000|2025-03-18 15:05:30|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|102
1742310340000|2025-03-18 15:05:40|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|14
1742310360000|2025-03-18 15:06:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1742310370000|2025-03-18 15:06:10|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|84
1742310380000|2025-03-18 15:06:20|||||||||100
1742310390000|2025-03-18 15:06:30|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|141
1742310400000|2025-03-18 15:06:40|||||||||37
1742310410000|2025-03-18 15:06:50|||||||||3
1742310420000|2025-03-18 15:07:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|119
1742310430000|2025-03-18 15:07:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|52
1742310440000|2025-03-18 15:07:20|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|37
1742310450000|2025-03-18 15:07:30|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|96
1742310460000|2025-03-18 15:07:40|||||||||16
1742310480000|2025-03-18 15:08:00|||||||||5
1742310490000|2025-03-18 15:08:10|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|25
1742310500000|2025-03-18 15:08:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|50
1742310510000|2025-03-18 15:08:30|||||||||7
1742310520000|2025-03-18 15:08:40|||||||||11
1742310530000|2025-03-18 15:08:50|20.72|20.56|20.7|20.54|20.74|20.58|20.7|20.54|22
1742310540000|2025-03-18 15:09:00|20.69|20.53|20.7|20.54|20.74|20.58|20.69|20.53|26
1742310550000|2025-03-18 15:09:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|6
1742310570000|2025-03-18 15:09:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|1
1742310580000|2025-03-18 15:09:40|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|13
1742310590000|2025-03-18 15:09:50|||||||||5
1742310600000|2025-03-18 15:10:00|||||||||4
1742310630000|2025-03-18 15:10:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|74
1742310640000|2025-03-18 15:10:40|||||||||48
1742310650000|2025-03-18 15:10:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|63
1742310660000|2025-03-18 15:11:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|8
1742310670000|2025-03-18 15:11:10|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1742310680000|2025-03-18 15:11:20|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|139
1742310690000|2025-03-18 15:11:30|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|35
1742310700000|2025-03-18 15:11:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1742310710000|2025-03-18 15:11:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|80
1742310720000|2025-03-18 15:12:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|8
1742310730000|2025-03-18 15:12:10|20.74|20.58|20.74|20.58|20.74|20.58|20.7|20.54|27
1742310740000|2025-03-18 15:12:20|||||||||3
1742310750000|2025-03-18 15:12:30|||||||||26
1742310770000|2025-03-18 15:12:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|8
1742310780000|2025-03-18 15:13:00|20.69|20.53|20.65|20.49|20.7|20.54|20.65|20.49|21
1742310790000|2025-03-18 15:13:10|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|14
1742310800000|2025-03-18 15:13:20|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|2
1742310810000|2025-03-18 15:13:30|||||||||1
1742310820000|2025-03-18 15:13:40|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|3
1742310830000|2025-03-18 15:13:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1742310840000|2025-03-18 15:14:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|7
1742310850000|2025-03-18 15:14:10|||||||||94
1742310860000|2025-03-18 15:14:20|||||||||3
1742310870000|2025-03-18 15:14:30|||||||||1
1742310880000|2025-03-18 15:14:40|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|23
1742310890000|2025-03-18 15:14:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|4
1742310900000|2025-03-18 15:15:00|||||||||88
1742310910000|2025-03-18 15:15:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|29
1742310930000|2025-03-18 15:15:30|||||||||3
1742310940000|2025-03-18 15:15:40|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|20
1742310950000|2025-03-18 15:15:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|5
1742310960000|2025-03-18 15:16:00|||||||||1
1742310970000|2025-03-18 15:16:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1742310980000|2025-03-18 15:16:20|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|41
1742310990000|2025-03-18 15:16:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1742311000000|2025-03-18 15:16:40|20.67|20.51|20.65|20.49|20.69|20.53|20.65|20.49|11
1742311020000|2025-03-18 15:17:00|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|20
1742311030000|2025-03-18 15:17:10|||||||||8
1742311050000|2025-03-18 15:17:30|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|19
1742311060000|2025-03-18 15:17:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|151
1742311070000|2025-03-18 15:17:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|13
1742311080000|2025-03-18 15:18:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|52
1742311090000|2025-03-18 15:18:10|||||||||6
1742311100000|2025-03-18 15:18:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|35
1742311110000|2025-03-18 15:18:30|||||||||8
1742311120000|2025-03-18 15:18:40|||||||||16
1742311130000|2025-03-18 15:18:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|36
1742311140000|2025-03-18 15:19:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|28
1742311150000|2025-03-18 15:19:10|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|53
1742311160000|2025-03-18 15:19:20|||||||||5
1742311170000|2025-03-18 15:19:30|||||||||12
1742311180000|2025-03-18 15:19:40|||||||||8
1742311190000|2025-03-18 15:19:50|||||||||10
1742311200000|2025-03-18 15:20:00|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|108
1742311220000|2025-03-18 15:20:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1742311230000|2025-03-18 15:20:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1742311240000|2025-03-18 15:20:40|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|16
1742311250000|2025-03-18 15:20:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|8
1742311260000|2025-03-18 15:21:00|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|51
1742311270000|2025-03-18 15:21:10|||||||||5
1742311280000|2025-03-18 15:21:20|||||||||5
1742311290000|2025-03-18 15:21:30|||||||||9
1742311300000|2025-03-18 15:21:40|||||||||11
1742311310000|2025-03-18 15:21:50|||||||||11
1742311320000|2025-03-18 15:22:00|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|68
1742311340000|2025-03-18 15:22:20|||||||||7
1742311350000|2025-03-18 15:22:30|||||||||12
1742311360000|2025-03-18 15:22:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|47
1742311370000|2025-03-18 15:22:50|||||||||19
1742311380000|2025-03-18 15:23:00|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|44
1742311390000|2025-03-18 15:23:10|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|10
1742311400000|2025-03-18 15:23:20|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|2
1742311410000|2025-03-18 15:23:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1742311420000|2025-03-18 15:23:40|||||||||1
1742311430000|2025-03-18 15:23:50|||||||||1
1742311440000|2025-03-18 15:24:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|25
1742311450000|2025-03-18 15:24:10|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|36
1742311460000|2025-03-18 15:24:20|||||||||5
1742311490000|2025-03-18 15:24:50|||||||||9
1742311500000|2025-03-18 15:25:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|47
1742311510000|2025-03-18 15:25:10|||||||||9
1742311520000|2025-03-18 15:25:20|||||||||11
1742311530000|2025-03-18 15:25:30|||||||||5
1742311540000|2025-03-18 15:25:40|||||||||11
1742311550000|2025-03-18 15:25:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|48
1742311560000|2025-03-18 15:26:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|1
1742311570000|2025-03-18 15:26:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|25
1742311580000|2025-03-18 15:26:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1742311590000|2025-03-18 15:26:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|1
1742311600000|2025-03-18 15:26:40|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|10
1742311610000|2025-03-18 15:26:50|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|3
1742311620000|2025-03-18 15:27:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|7
1742311630000|2025-03-18 15:27:10|||||||||1
1742311640000|2025-03-18 15:27:20|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|14
1742311660000|2025-03-18 15:27:40|20.62|20.46|20.6|20.44|20.64|20.48|20.6|20.44|72
1742311670000|2025-03-18 15:27:50|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|7
1742311680000|2025-03-18 15:28:00|||||||||1
1742311740000|2025-03-18 15:29:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|81
1742311750000|2025-03-18 15:29:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1742311760000|2025-03-18 15:29:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|52
1742311770000|2025-03-18 15:29:30|||||||||3
1742311780000|2025-03-18 15:29:40|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|28
1742311790000|2025-03-18 15:29:50|||||||||6
1742311800000|2025-03-18 15:30:00|20.7|20.54|20.69|20.53|20.74|20.58|20.69|20.53|225
1742311810000|2025-03-18 15:30:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|44
1742311830000|2025-03-18 15:30:30|||||||||14
1742311840000|2025-03-18 15:30:40|||||||||14
1742311850000|2025-03-18 15:30:50|||||||||36
1742311860000|2025-03-18 15:31:00|||||||||5
1742311870000|2025-03-18 15:31:10|||||||||1
1742311880000|2025-03-18 15:31:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|28
1742311890000|2025-03-18 15:31:30|||||||||4
1742311910000|2025-03-18 15:31:50|||||||||2
1742311920000|2025-03-18 15:32:00|||||||||5
1742311930000|2025-03-18 15:32:10|||||||||1
1742311950000|2025-03-18 15:32:30|||||||||3
1742311960000|2025-03-18 15:32:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1742311970000|2025-03-18 15:32:50|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|10
1742311980000|2025-03-18 15:33:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1742311990000|2025-03-18 15:33:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|7
1742312000000|2025-03-18 15:33:20|||||||||3
1742312010000|2025-03-18 15:33:30|||||||||5
1742312020000|2025-03-18 15:33:40|||||||||4
1742312030000|2025-03-18 15:33:50|||||||||14
1742312040000|2025-03-18 15:34:00|||||||||39
1742312050000|2025-03-18 15:34:10|||||||||16
1742312070000|2025-03-18 15:34:30|||||||||10
1742312080000|2025-03-18 15:34:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|34
1742312090000|2025-03-18 15:34:50|||||||||5
1742312110000|2025-03-18 15:35:10|||||||||16
1742312120000|2025-03-18 15:35:20|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|59
1742312130000|2025-03-18 15:35:30|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|20
1742312140000|2025-03-18 15:35:40|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|54
1742312150000|2025-03-18 15:35:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|1
1742312160000|2025-03-18 15:36:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|28
1742312170000|2025-03-18 15:36:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|14
1742312180000|2025-03-18 15:36:20|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|4
1742312190000|2025-03-18 15:36:30|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1742312200000|2025-03-18 15:36:40|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|79
1742312210000|2025-03-18 15:36:50|20.62|20.46|20.64|20.48|20.64|20.48|20.6|20.44|16
1742312220000|2025-03-18 15:37:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|3
1742312230000|2025-03-18 15:37:10|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|9
1742312240000|2025-03-18 15:37:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1742312260000|2025-03-18 15:37:40|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|2
1742312270000|2025-03-18 15:37:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|2
1742312280000|2025-03-18 15:38:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|0
1742312290000|2025-03-18 15:38:10|||||||||1
1742312300000|2025-03-18 15:38:20|||||||||1
1742312310000|2025-03-18 15:38:30|||||||||11
1742312320000|2025-03-18 15:38:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|6
1742312330000|2025-03-18 15:38:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|54
1742312340000|2025-03-18 15:39:00|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|19
1742312350000|2025-03-18 15:39:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1742312360000|2025-03-18 15:39:20|||||||||3
1742312370000|2025-03-18 15:39:30|||||||||1
1742312380000|2025-03-18 15:39:40|||||||||1
1742312390000|2025-03-18 15:39:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1742312400000|2025-03-18 15:40:00|||||||||7
1742312410000|2025-03-18 15:40:10|||||||||23
1742312420000|2025-03-18 15:40:20|||||||||1
1742312440000|2025-03-18 15:40:40|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|18
1742312450000|2025-03-18 15:40:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|21
1742312460000|2025-03-18 15:41:00|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|13
1742312470000|2025-03-18 15:41:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1742312480000|2025-03-18 15:41:20|||||||||6
1742312490000|2025-03-18 15:41:30|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|16
1742312500000|2025-03-18 15:41:40|||||||||12
1742312520000|2025-03-18 15:42:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|94
1742312530000|2025-03-18 15:42:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1742312540000|2025-03-18 15:42:20|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|7
1742312550000|2025-03-18 15:42:30|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|7
1742312560000|2025-03-18 15:42:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|4
1742312570000|2025-03-18 15:42:50|||||||||1
1742312590000|2025-03-18 15:43:10|||||||||2
1742312600000|2025-03-18 15:43:20|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|8
1742312610000|2025-03-18 15:43:30|||||||||13
1742312620000|2025-03-18 15:43:40|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|26
1742312630000|2025-03-18 15:43:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|50
1742312640000|2025-03-18 15:44:00|||||||||3
1742312650000|2025-03-18 15:44:10|||||||||1
1742312670000|2025-03-18 15:44:30|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|56
1742312680000|2025-03-18 15:44:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|40
1742312690000|2025-03-18 15:44:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1742312700000|2025-03-18 15:45:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|27
1742312710000|2025-03-18 15:45:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1742312720000|2025-03-18 15:45:20|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|1286
1742312730000|2025-03-18 15:45:30|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1742312740000|2025-03-18 15:45:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1742312750000|2025-03-18 15:45:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1742312760000|2025-03-18 15:46:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|3
1742312770000|2025-03-18 15:46:10|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|4
1742312780000|2025-03-18 15:46:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|4
1742312790000|2025-03-18 15:46:30|||||||||42
1742312800000|2025-03-18 15:46:40|||||||||2
1742312810000|2025-03-18 15:46:50|||||||||2
1742312830000|2025-03-18 15:47:10|||||||||2
1742312860000|2025-03-18 15:47:40|||||||||3
1742312870000|2025-03-18 15:47:50|||||||||5
1742312900000|2025-03-18 15:48:20|||||||||2
1742312930000|2025-03-18 15:48:50|||||||||36
1742312950000|2025-03-18 15:49:10|||||||||47
1742313000000|2025-03-18 15:50:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|68
1742313010000|2025-03-18 15:50:10|||||||||1
1742313020000|2025-03-18 15:50:20|||||||||5
1742313040000|2025-03-18 15:50:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1742313050000|2025-03-18 15:50:50|||||||||3
1742313060000|2025-03-18 15:51:00|20.72|20.56|20.7|20.54|20.72|20.56|20.69|20.53|115
1742313070000|2025-03-18 15:51:10|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|34
1742313080000|2025-03-18 15:51:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1742313090000|2025-03-18 15:51:30|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|4
1742313100000|2025-03-18 15:51:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1742313120000|2025-03-18 15:52:00|||||||||2
1742313130000|2025-03-18 15:52:10|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|21
1742313140000|2025-03-18 15:52:20|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|22
1742313150000|2025-03-18 15:52:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1742313160000|2025-03-18 15:52:40|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|11
1742313170000|2025-03-18 15:52:50|20.72|20.56|20.74|20.58|20.74|20.58|20.7|20.54|11
1742313180000|2025-03-18 15:53:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1742313190000|2025-03-18 15:53:10|20.7|20.54|20.74|20.58|20.74|20.58|20.69|20.53|52
1742313200000|2025-03-18 15:53:20|20.72|20.56|20.7|20.54|20.74|20.58|20.7|20.54|1
1742313210000|2025-03-18 15:53:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1742313220000|2025-03-18 15:53:40|||||||||1
1742313230000|2025-03-18 15:53:50|||||||||1
1742313240000|2025-03-18 15:54:00|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|45
1742313250000|2025-03-18 15:54:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1742313300000|2025-03-18 15:55:00|||||||||3
1742313310000|2025-03-18 15:55:10|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|40
1742313320000|2025-03-18 15:55:20|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1742313330000|2025-03-18 15:55:30|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1742313340000|2025-03-18 15:55:40|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|2
1742313350000|2025-03-18 15:55:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1742313360000|2025-03-18 15:56:00|||||||||14
1742313370000|2025-03-18 15:56:10|||||||||6
1742313390000|2025-03-18 15:56:30|||||||||1
1742313400000|2025-03-18 15:56:40|||||||||4
1742313410000|2025-03-18 15:56:50|||||||||3
1742313420000|2025-03-18 15:57:00|||||||||2
1742313430000|2025-03-18 15:57:10|||||||||2
1742313440000|2025-03-18 15:57:20|||||||||91
1742313450000|2025-03-18 15:57:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|13
1742313460000|2025-03-18 15:57:40|||||||||8
1742313470000|2025-03-18 15:57:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|9
1742313480000|2025-03-18 15:58:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|259
1742313490000|2025-03-18 15:58:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1742313500000|2025-03-18 15:58:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1742313560000|2025-03-18 15:59:20|||||||||43
1742313580000|2025-03-18 15:59:40|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|50
1742313590000|2025-03-18 15:59:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|37
1742313600000|2025-03-18 16:00:00|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|17
1742313630000|2025-03-18 16:00:30|||||||||5
1742313660000|2025-03-18 16:01:00|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|17
1742313670000|2025-03-18 16:01:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|1
1742313690000|2025-03-18 16:01:30|||||||||9
1742313700000|2025-03-18 16:01:40|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1742313710000|2025-03-18 16:01:50|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1742313720000|2025-03-18 16:02:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|1
1742313740000|2025-03-18 16:02:20|20.69|20.53|20.65|20.49|20.7|20.54|20.65|20.49|7
1742313750000|2025-03-18 16:02:30|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|42
1742313760000|2025-03-18 16:02:40|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|5
1742313780000|2025-03-18 16:03:00|||||||||1
1742313820000|2025-03-18 16:03:40|||||||||2
1742313840000|2025-03-18 16:04:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|23
1742313850000|2025-03-18 16:04:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1742313860000|2025-03-18 16:04:20|||||||||6
1742313870000|2025-03-18 16:04:30|||||||||4
1742313890000|2025-03-18 16:04:50|||||||||1
1742313910000|2025-03-18 16:05:10|||||||||1
1742313930000|2025-03-18 16:05:30|||||||||5
1742313940000|2025-03-18 16:05:40|||||||||58
1742313950000|2025-03-18 16:05:50|||||||||10
1742313960000|2025-03-18 16:06:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|29
1742313970000|2025-03-18 16:06:10|||||||||1
1742313980000|2025-03-18 16:06:20|||||||||19
1742313990000|2025-03-18 16:06:30|||||||||7
1742314000000|2025-03-18 16:06:40|||||||||17
1742314010000|2025-03-18 16:06:50|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|72
1742314020000|2025-03-18 16:07:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1742314030000|2025-03-18 16:07:10|||||||||6
1742314040000|2025-03-18 16:07:20|||||||||13
1742314050000|2025-03-18 16:07:30|||||||||5
1742314060000|2025-03-18 16:07:40|||||||||62
1742314070000|2025-03-18 16:07:50|||||||||4
1742314080000|2025-03-18 16:08:00|||||||||5
1742314090000|2025-03-18 16:08:10|||||||||5
1742314100000|2025-03-18 16:08:20|||||||||3
1742314110000|2025-03-18 16:08:30|||||||||4
1742314130000|2025-03-18 16:08:50|||||||||14
1742314140000|2025-03-18 16:09:00|||||||||2
1742314160000|2025-03-18 16:09:20|||||||||8
1742314170000|2025-03-18 16:09:30|||||||||3
1742314180000|2025-03-18 16:09:40|||||||||5
1742314190000|2025-03-18 16:09:50|||||||||3
1742314200000|2025-03-18 16:10:00|||||||||16
1742314210000|2025-03-18 16:10:10|||||||||21
1742314220000|2025-03-18 16:10:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1742314230000|2025-03-18 16:10:30|||||||||8
1742314250000|2025-03-18 16:10:50|||||||||6
1742314280000|2025-03-18 16:11:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|16
1742314290000|2025-03-18 16:11:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1742314300000|2025-03-18 16:11:40|||||||||20
1742314320000|2025-03-18 16:12:00|||||||||2
1742314330000|2025-03-18 16:12:10|||||||||1
1742314340000|2025-03-18 16:12:20|||||||||15
1742314350000|2025-03-18 16:12:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|18
1742314360000|2025-03-18 16:12:40|||||||||2
1742314370000|2025-03-18 16:12:50|||||||||15
1742314380000|2025-03-18 16:13:00|||||||||5
1742314390000|2025-03-18 16:13:10|||||||||4
1742314400000|2025-03-18 16:13:20|||||||||3
1742314410000|2025-03-18 16:13:30|||||||||7
1742314420000|2025-03-18 16:13:40|||||||||3
1742314430000|2025-03-18 16:13:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|22
1742314450000|2025-03-18 16:14:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|51
1742314460000|2025-03-18 16:14:20|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|2
1742314470000|2025-03-18 16:14:30|||||||||1
1742314490000|2025-03-18 16:14:50|||||||||2
1742314500000|2025-03-18 16:15:00|||||||||11
1742314510000|2025-03-18 16:15:10|||||||||1
1742314520000|2025-03-18 16:15:20|||||||||6
1742314540000|2025-03-18 16:15:40|||||||||1
1742314550000|2025-03-18 16:15:50|||||||||2
1742314560000|2025-03-18 16:16:00|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|69
1742314570000|2025-03-18 16:16:10|||||||||9
1742314580000|2025-03-18 16:16:20|||||||||1
1742314590000|2025-03-18 16:16:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1742314610000|2025-03-18 16:16:50|||||||||4
1742314620000|2025-03-18 16:17:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|37
1742314630000|2025-03-18 16:17:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1742314640000|2025-03-18 16:17:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1742314650000|2025-03-18 16:17:30|||||||||4
1742314660000|2025-03-18 16:17:40|||||||||1
1742314670000|2025-03-18 16:17:50|||||||||6
1742314680000|2025-03-18 16:18:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1742314690000|2025-03-18 16:18:10|||||||||1
1742314710000|2025-03-18 16:18:30|||||||||17
1742314730000|2025-03-18 16:18:50|||||||||4
1742314750000|2025-03-18 16:19:10|||||||||1
1742314760000|2025-03-18 16:19:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|43
1742314770000|2025-03-18 16:19:30|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|25
1742314790000|2025-03-18 16:19:50|||||||||1
1742314800000|2025-03-18 16:20:00|||||||||15
1742314810000|2025-03-18 16:20:10|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|32
1742314820000|2025-03-18 16:20:20|||||||||1
1742314840000|2025-03-18 16:20:40|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|19
1742314850000|2025-03-18 16:20:50|||||||||1
1742314870000|2025-03-18 16:21:10|||||||||2
1742314880000|2025-03-18 16:21:20|||||||||8
1742314900000|2025-03-18 16:21:40|||||||||1
1742314910000|2025-03-18 16:21:50|||||||||1
1742314920000|2025-03-18 16:22:00|||||||||3
1742314930000|2025-03-18 16:22:10|||||||||8
1742314940000|2025-03-18 16:22:20|||||||||10
1742314950000|2025-03-18 16:22:30|||||||||18
1742314970000|2025-03-18 16:22:50|||||||||8
1742314980000|2025-03-18 16:23:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1742314990000|2025-03-18 16:23:10|||||||||1
1742315000000|2025-03-18 16:23:20|||||||||10
1742315020000|2025-03-18 16:23:40|||||||||2
1742315030000|2025-03-18 16:23:50|||||||||2
1742315050000|2025-03-18 16:24:10|||||||||3
1742315070000|2025-03-18 16:24:30|||||||||2
1742315080000|2025-03-18 16:24:40|||||||||7
1742315090000|2025-03-18 16:24:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|56
1742315120000|2025-03-18 16:25:20|||||||||1
1742315130000|2025-03-18 16:25:30|||||||||2
1742315140000|2025-03-18 16:25:40|||||||||1
1742315150000|2025-03-18 16:25:50|||||||||1
1742315160000|2025-03-18 16:26:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|42
1742315180000|2025-03-18 16:26:20|||||||||2
1742315200000|2025-03-18 16:26:40|||||||||3
1742315220000|2025-03-18 16:27:00|||||||||8
1742315230000|2025-03-18 16:27:10|||||||||44
1742315240000|2025-03-18 16:27:20|||||||||3
1742315280000|2025-03-18 16:28:00|||||||||4
1742315290000|2025-03-18 16:28:10|||||||||3
1742315340000|2025-03-18 16:29:00|||||||||1
1742315350000|2025-03-18 16:29:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|10
1742315360000|2025-03-18 16:29:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|56
1742315370000|2025-03-18 16:29:30|||||||||1
1742315380000|2025-03-18 16:29:40|||||||||1
1742315390000|2025-03-18 16:29:50|||||||||3
1742315400000|2025-03-18 16:30:00|||||||||5
1742315410000|2025-03-18 16:30:10|||||||||5
1742315420000|2025-03-18 16:30:20|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|35
1742315440000|2025-03-18 16:30:40|||||||||2
1742315450000|2025-03-18 16:30:50|||||||||1
1742315460000|2025-03-18 16:31:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|15
1742315470000|2025-03-18 16:31:10|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|61
1742315480000|2025-03-18 16:31:20|||||||||6
1742315490000|2025-03-18 16:31:30|||||||||5
1742315540000|2025-03-18 16:32:20|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|23
1742315550000|2025-03-18 16:32:30|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|35
1742315590000|2025-03-18 16:33:10|||||||||12
1742315600000|2025-03-18 16:33:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|22
1742315630000|2025-03-18 16:33:50|||||||||1
1742315640000|2025-03-18 16:34:00|||||||||3
1742315650000|2025-03-18 16:34:10|||||||||3
1742315670000|2025-03-18 16:34:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|94
1742315700000|2025-03-18 16:35:00|||||||||7
1742315710000|2025-03-18 16:35:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|109
1742315750000|2025-03-18 16:35:50|||||||||1
1742315760000|2025-03-18 16:36:00|||||||||1
1742315770000|2025-03-18 16:36:10|||||||||1
1742315780000|2025-03-18 16:36:20|||||||||2
1742315790000|2025-03-18 16:36:30|||||||||8
1742315800000|2025-03-18 16:36:40|||||||||1
1742315810000|2025-03-18 16:36:50|||||||||2
1742315820000|2025-03-18 16:37:00|||||||||3
1742315840000|2025-03-18 16:37:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1742315860000|2025-03-18 16:37:40|||||||||7
1742315870000|2025-03-18 16:37:50|||||||||8
1742315880000|2025-03-18 16:38:00|||||||||1
1742315900000|2025-03-18 16:38:20|||||||||2
1742315910000|2025-03-18 16:38:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1742315920000|2025-03-18 16:38:40|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|20
1742315930000|2025-03-18 16:38:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1742315940000|2025-03-18 16:39:00|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|16
1742315950000|2025-03-18 16:39:10|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|1
1742315960000|2025-03-18 16:39:20|||||||||10
1742315970000|2025-03-18 16:39:30|||||||||7
1742315980000|2025-03-18 16:39:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|32
1742315990000|2025-03-18 16:39:50|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|20
1742316000000|2025-03-18 16:40:00|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|0
1742316010000|2025-03-18 16:40:10|||||||||5
1742316020000|2025-03-18 16:40:20|||||||||1
1742316030000|2025-03-18 16:40:30|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|21
1742316040000|2025-03-18 16:40:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1742316070000|2025-03-18 16:41:10|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|29
1742316090000|2025-03-18 16:41:30|||||||||10
1742316100000|2025-03-18 16:41:40|||||||||6
1742316120000|2025-03-18 16:42:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|16
1742316150000|2025-03-18 16:42:30|||||||||9
1742316160000|2025-03-18 16:42:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|27
1742316170000|2025-03-18 16:42:50|||||||||1
1742316180000|2025-03-18 16:43:00|||||||||9
1742316210000|2025-03-18 16:43:30|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|22
1742316220000|2025-03-18 16:43:40|||||||||2
1742316240000|2025-03-18 16:44:00|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|12
1742316250000|2025-03-18 16:44:10|||||||||3
1742316260000|2025-03-18 16:44:20|||||||||2
1742316270000|2025-03-18 16:44:30|||||||||1
1742316290000|2025-03-18 16:44:50|||||||||3
1742316300000|2025-03-18 16:45:00|||||||||1
1742316320000|2025-03-18 16:45:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|22
1742316330000|2025-03-18 16:45:30|||||||||1
1742316340000|2025-03-18 16:45:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1742316350000|2025-03-18 16:45:50|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|31
1742316360000|2025-03-18 16:46:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|55
1742316370000|2025-03-18 16:46:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|21
1742316380000|2025-03-18 16:46:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1742316400000|2025-03-18 16:46:40|||||||||2
1742316410000|2025-03-18 16:46:50|||||||||1
1742316430000|2025-03-18 16:47:10|20.59|20.43|20.6|20.44|20.6|20.44|20.57|20.41|8
1742316440000|2025-03-18 16:47:20|20.59|20.43|20.59|20.43|20.59|20.43|20.55|20.39|19
1742316450000|2025-03-18 16:47:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1742316460000|2025-03-18 16:47:40|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|6
1742316470000|2025-03-18 16:47:50|||||||||5
1742316480000|2025-03-18 16:48:00|||||||||6
1742316490000|2025-03-18 16:48:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|18
1742316500000|2025-03-18 16:48:20|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|5
1742316510000|2025-03-18 16:48:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|12
1742316520000|2025-03-18 16:48:40|||||||||54
1742316530000|2025-03-18 16:48:50|||||||||1
1742316540000|2025-03-18 16:49:00|||||||||1
1742316550000|2025-03-18 16:49:10|||||||||1
1742316560000|2025-03-18 16:49:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|4
1742316570000|2025-03-18 16:49:30|||||||||1
1742316580000|2025-03-18 16:49:40|||||||||7
1742316590000|2025-03-18 16:49:50|||||||||4
1742316600000|2025-03-18 16:50:00|||||||||3
1742316610000|2025-03-18 16:50:10|||||||||3
1742316630000|2025-03-18 16:50:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|31
1742316640000|2025-03-18 16:50:40|||||||||1
1742316660000|2025-03-18 16:51:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1742316670000|2025-03-18 16:51:10|||||||||22
1742316680000|2025-03-18 16:51:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|26
1742316690000|2025-03-18 16:51:30|||||||||18
1742316700000|2025-03-18 16:51:40|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|29
1742316710000|2025-03-18 16:51:50|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|23
1742316720000|2025-03-18 16:52:00|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|40
1742316730000|2025-03-18 16:52:10|||||||||31
1742316740000|2025-03-18 16:52:20|||||||||51
1742316750000|2025-03-18 16:52:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|18
1742316760000|2025-03-18 16:52:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1742316770000|2025-03-18 16:52:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1742316790000|2025-03-18 16:53:10|||||||||5
1742316810000|2025-03-18 16:53:30|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|11
1742316820000|2025-03-18 16:53:40|||||||||1
1742316830000|2025-03-18 16:53:50|20.6|20.44|20.6|20.44|20.64|20.48|20.6|20.44|8
1742316840000|2025-03-18 16:54:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1742316850000|2025-03-18 16:54:10|||||||||6
1742316890000|2025-03-18 16:54:50|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|0
1742316900000|2025-03-18 16:55:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|26
1742316910000|2025-03-18 16:55:10|||||||||4
1742316920000|2025-03-18 16:55:20|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|39
1742316930000|2025-03-18 16:55:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1742316940000|2025-03-18 16:55:40|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|3
1742316950000|2025-03-18 16:55:50|||||||||1
1742316970000|2025-03-18 16:56:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1742316990000|2025-03-18 16:56:30|||||||||10
1742317000000|2025-03-18 16:56:40|||||||||1
1742317010000|2025-03-18 16:56:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1742317030000|2025-03-18 16:57:10|||||||||5
1742317050000|2025-03-18 16:57:30|||||||||2
1742317060000|2025-03-18 16:57:40|||||||||1
1742317080000|2025-03-18 16:58:00|||||||||1
1742317090000|2025-03-18 16:58:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|11
1742317100000|2025-03-18 16:58:20|||||||||1
1742317110000|2025-03-18 16:58:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|20
1742317130000|2025-03-18 16:58:50|||||||||2
1742317140000|2025-03-18 16:59:00|||||||||1
1742317150000|2025-03-18 16:59:10|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|41
1742317160000|2025-03-18 16:59:20|||||||||19
1742317170000|2025-03-18 16:59:30|||||||||2
1742317180000|2025-03-18 16:59:40|||||||||7
1742317190000|2025-03-18 16:59:50|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|15
1742317200000|2025-03-18 17:00:00|||||||||1
1742317210000|2025-03-18 17:00:10|||||||||3
1742317230000|2025-03-18 17:00:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|20
1742317240000|2025-03-18 17:00:40|||||||||15
1742317250000|2025-03-18 17:00:50|||||||||1
1742317260000|2025-03-18 17:01:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1742317270000|2025-03-18 17:01:10|||||||||5
1742317290000|2025-03-18 17:01:30|||||||||5
1742317300000|2025-03-18 17:01:40|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|10
1742317320000|2025-03-18 17:02:00|||||||||1
1742317330000|2025-03-18 17:02:10|||||||||2
1742317370000|2025-03-18 17:02:50|||||||||1
1742317380000|2025-03-18 17:03:00|||||||||4
1742317400000|2025-03-18 17:03:20|||||||||10
1742317420000|2025-03-18 17:03:40|||||||||18
1742317430000|2025-03-18 17:03:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|30
1742317440000|2025-03-18 17:04:00|||||||||1
1742317450000|2025-03-18 17:04:10|||||||||7
1742317460000|2025-03-18 17:04:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|16
1742317470000|2025-03-18 17:04:30|||||||||1
1742317500000|2025-03-18 17:05:00|||||||||22
1742317520000|2025-03-18 17:05:20|20.54|20.38|20.55|20.39|20.55|20.39|20.5|20.34|122
1742317530000|2025-03-18 17:05:30|||||||||4
1742317540000|2025-03-18 17:05:40|||||||||7
1742317560000|2025-03-18 17:06:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|12
1742317570000|2025-03-18 17:06:10|20.59|20.43|20.6|20.44|20.6|20.44|20.55|20.39|4
1742317580000|2025-03-18 17:06:20|20.59|20.43|20.59|20.43|20.6|20.44|20.55|20.39|8
1742317590000|2025-03-18 17:06:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742317600000|2025-03-18 17:06:40|||||||||11
1742317610000|2025-03-18 17:06:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1742317620000|2025-03-18 17:07:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|85
1742317630000|2025-03-18 17:07:10|20.59|20.43|20.59|20.43|20.59|20.43|20.55|20.39|30
1742317640000|2025-03-18 17:07:20|||||||||16
1742317650000|2025-03-18 17:07:30|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|21
1742317660000|2025-03-18 17:07:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1742317670000|2025-03-18 17:07:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|43
1742317680000|2025-03-18 17:08:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|12
1742317690000|2025-03-18 17:08:10|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|0
1742317700000|2025-03-18 17:08:20|||||||||6
1742317720000|2025-03-18 17:08:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742317730000|2025-03-18 17:08:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|4
1742317740000|2025-03-18 17:09:00|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|1
1742317750000|2025-03-18 17:09:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1742317760000|2025-03-18 17:09:20|||||||||5
1742317780000|2025-03-18 17:09:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1742317790000|2025-03-18 17:09:50|||||||||1
1742317800000|2025-03-18 17:10:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|96
1742317810000|2025-03-18 17:10:10|||||||||1
1742317830000|2025-03-18 17:10:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1742317840000|2025-03-18 17:10:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|210
1742317850000|2025-03-18 17:10:50|||||||||1
1742317870000|2025-03-18 17:11:10|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|20
1742317880000|2025-03-18 17:11:20|||||||||41
1742317890000|2025-03-18 17:11:30|||||||||76
1742317900000|2025-03-18 17:11:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|54
1742317910000|2025-03-18 17:11:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742317940000|2025-03-18 17:12:20|||||||||6
1742317960000|2025-03-18 17:12:40|||||||||11
1742317970000|2025-03-18 17:12:50|||||||||4
1742317980000|2025-03-18 17:13:00|||||||||8
1742317990000|2025-03-18 17:13:10|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|34
1742318000000|2025-03-18 17:13:20|||||||||1
1742318010000|2025-03-18 17:13:30|||||||||56
1742318030000|2025-03-18 17:13:50|||||||||8
1742318040000|2025-03-18 17:14:00|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|34
1742318060000|2025-03-18 17:14:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1742318080000|2025-03-18 17:14:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1742318090000|2025-03-18 17:14:50|20.45|20.29|20.45|20.29|20.45|20.29|20.42|20.26|21
1742318100000|2025-03-18 17:15:00|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|10
1742318130000|2025-03-18 17:15:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|10
1742318150000|2025-03-18 17:15:50|||||||||2
1742318160000|2025-03-18 17:16:00|||||||||9
1742318170000|2025-03-18 17:16:10|||||||||1
1742318180000|2025-03-18 17:16:20|||||||||2
1742318200000|2025-03-18 17:16:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|25
1742318240000|2025-03-18 17:17:20|||||||||7
1742318280000|2025-03-18 17:18:00|||||||||3
1742318290000|2025-03-18 17:18:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|19
1742318300000|2025-03-18 17:18:20|||||||||2
1742318310000|2025-03-18 17:18:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1742318320000|2025-03-18 17:18:40|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|158
1742318340000|2025-03-18 17:19:00|20.47|20.31|20.55|20.39|20.59|20.43|20.47|20.31|368
1742318350000|2025-03-18 17:19:10|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|60
1742318360000|2025-03-18 17:19:20|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|60
1742318370000|2025-03-18 17:19:30|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|79
1742318380000|2025-03-18 17:19:40|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|35
1742318390000|2025-03-18 17:19:50|||||||||1
1742318400000|2025-03-18 17:20:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|5
1742318410000|2025-03-18 17:20:10|20.54|20.38|20.54|20.38|20.55|20.39|20.5|20.34|9
1742318420000|2025-03-18 17:20:20|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|10
1742318440000|2025-03-18 17:20:40|||||||||25
1742318450000|2025-03-18 17:20:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|22
1742318470000|2025-03-18 17:21:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1742318480000|2025-03-18 17:21:20|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|10
1742318490000|2025-03-18 17:21:30|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|26
1742318500000|2025-03-18 17:21:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|68
1742318510000|2025-03-18 17:21:50|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|81
1742318530000|2025-03-18 17:22:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1742318540000|2025-03-18 17:22:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|41
1742318560000|2025-03-18 17:22:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|65
1742318570000|2025-03-18 17:22:50|||||||||2
1742318580000|2025-03-18 17:23:00|||||||||19
1742318590000|2025-03-18 17:23:10|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|21
1742318600000|2025-03-18 17:23:20|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|12
1742318610000|2025-03-18 17:23:30|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|14
1742318630000|2025-03-18 17:23:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|40
1742318640000|2025-03-18 17:24:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|7
1742318650000|2025-03-18 17:24:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1742318660000|2025-03-18 17:24:20|||||||||1
1742318670000|2025-03-18 17:24:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1742318690000|2025-03-18 17:24:50|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|43
1742318710000|2025-03-18 17:25:10|||||||||186
1742318720000|2025-03-18 17:25:20|||||||||2
1742318740000|2025-03-18 17:25:40|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|20
1742318750000|2025-03-18 17:25:50|||||||||6
1742318760000|2025-03-18 17:26:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|89
1742318770000|2025-03-18 17:26:10|||||||||9
1742318800000|2025-03-18 17:26:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1742318810000|2025-03-18 17:26:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742318830000|2025-03-18 17:27:10|||||||||14
1742318850000|2025-03-18 17:27:30|||||||||22
1742318860000|2025-03-18 17:27:40|||||||||3
1742318870000|2025-03-18 17:27:50|||||||||2
1742318880000|2025-03-18 17:28:00|||||||||10
1742318890000|2025-03-18 17:28:10|||||||||7
1742318900000|2025-03-18 17:28:20|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|14
1742318910000|2025-03-18 17:28:30|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|5
1742318920000|2025-03-18 17:28:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1742318930000|2025-03-18 17:28:50|||||||||13
1742318940000|2025-03-18 17:29:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|81
1742318950000|2025-03-18 17:29:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|23
1742318960000|2025-03-18 17:29:20|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|19
1742318970000|2025-03-18 17:29:30|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|29
1742318980000|2025-03-18 17:29:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|5
1742318990000|2025-03-18 17:29:50|||||||||3
1742319000000|2025-03-18 17:30:00|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|10
1742319010000|2025-03-18 17:30:10|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|17
1742319020000|2025-03-18 17:30:20|||||||||12
1742319030000|2025-03-18 17:30:30|||||||||14
1742319040000|2025-03-18 17:30:40|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|86
1742319050000|2025-03-18 17:30:50|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|34
1742319060000|2025-03-18 17:31:00|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|6
1742319070000|2025-03-18 17:31:10|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|64
1742319080000|2025-03-18 17:31:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|26
1742319090000|2025-03-18 17:31:30|||||||||12
1742319100000|2025-03-18 17:31:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1742319110000|2025-03-18 17:31:50|||||||||4
1742319120000|2025-03-18 17:32:00|||||||||5
1742319130000|2025-03-18 17:32:10|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|5
1742319140000|2025-03-18 17:32:20|||||||||3
1742319150000|2025-03-18 17:32:30|||||||||3
1742319160000|2025-03-18 17:32:40|||||||||13
1742319170000|2025-03-18 17:32:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|8
1742319180000|2025-03-18 17:33:00|||||||||8
1742319190000|2025-03-18 17:33:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|18
1742319200000|2025-03-18 17:33:20|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|35
1742319210000|2025-03-18 17:33:30|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|10
1742319220000|2025-03-18 17:33:40|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|8
1742319230000|2025-03-18 17:33:50|||||||||4
1742319240000|2025-03-18 17:34:00|||||||||3
1742319250000|2025-03-18 17:34:10|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|111
1742319270000|2025-03-18 17:34:30|||||||||4
1742319280000|2025-03-18 17:34:40|||||||||4
1742319290000|2025-03-18 17:34:50|||||||||5
1742319300000|2025-03-18 17:35:00|||||||||4
1742319310000|2025-03-18 17:35:10|||||||||13
1742319320000|2025-03-18 17:35:20|||||||||5
1742319330000|2025-03-18 17:35:30|||||||||4
1742319340000|2025-03-18 17:35:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|70
1742319350000|2025-03-18 17:35:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|51
1742319360000|2025-03-18 17:36:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|80
1742319370000|2025-03-18 17:36:10|||||||||11
1742319380000|2025-03-18 17:36:20|||||||||18
1742319390000|2025-03-18 17:36:30|||||||||7
1742319400000|2025-03-18 17:36:40|||||||||2
1742319410000|2025-03-18 17:36:50|||||||||7
1742319420000|2025-03-18 17:37:00|||||||||4
1742319430000|2025-03-18 17:37:10|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|14
1742319440000|2025-03-18 17:37:20|||||||||2
1742319450000|2025-03-18 17:37:30|||||||||33
1742319460000|2025-03-18 17:37:40|||||||||5
1742319470000|2025-03-18 17:37:50|||||||||7
1742319480000|2025-03-18 17:38:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|15
1742319490000|2025-03-18 17:38:10|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|52
1742319500000|2025-03-18 17:38:20|||||||||1
1742319510000|2025-03-18 17:38:30|||||||||10
1742319520000|2025-03-18 17:38:40|||||||||3
1742319530000|2025-03-18 17:38:50|||||||||35
1742319540000|2025-03-18 17:39:00|||||||||2
1742319550000|2025-03-18 17:39:10|||||||||3
1742319560000|2025-03-18 17:39:20|||||||||2
1742319570000|2025-03-18 17:39:30|||||||||5
1742319580000|2025-03-18 17:39:40|||||||||4
1742319590000|2025-03-18 17:39:50|||||||||6
1742319600000|2025-03-18 17:40:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|78
1742319610000|2025-03-18 17:40:10|||||||||14
1742319620000|2025-03-18 17:40:20|||||||||6
1742319630000|2025-03-18 17:40:30|||||||||6
1742319640000|2025-03-18 17:40:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|15
1742319650000|2025-03-18 17:40:50|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|37
1742319660000|2025-03-18 17:41:00|||||||||8
1742319670000|2025-03-18 17:41:10|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|42
1742319680000|2025-03-18 17:41:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1742319690000|2025-03-18 17:41:30|||||||||3
1742319700000|2025-03-18 17:41:40|||||||||22
1742319710000|2025-03-18 17:41:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|11
1742319720000|2025-03-18 17:42:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|11
1742319730000|2025-03-18 17:42:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|31
1742319740000|2025-03-18 17:42:20|||||||||1
1742319750000|2025-03-18 17:42:30|||||||||5
1742319760000|2025-03-18 17:42:40|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|66
1742319770000|2025-03-18 17:42:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1742319790000|2025-03-18 17:43:10|||||||||4
1742319800000|2025-03-18 17:43:20|||||||||4
1742319810000|2025-03-18 17:43:30|||||||||4
1742319820000|2025-03-18 17:43:40|||||||||3
1742319830000|2025-03-18 17:43:50|||||||||3
1742319840000|2025-03-18 17:44:00|||||||||7
1742319850000|2025-03-18 17:44:10|||||||||3
1742319860000|2025-03-18 17:44:20|||||||||4
1742319870000|2025-03-18 17:44:30|||||||||6
1742319880000|2025-03-18 17:44:40|||||||||3
1742319890000|2025-03-18 17:44:50|||||||||5
1742319900000|2025-03-18 17:45:00|||||||||3
1742319910000|2025-03-18 17:45:10|||||||||3
1742319920000|2025-03-18 17:45:20|||||||||3
1742319930000|2025-03-18 17:45:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1742319940000|2025-03-18 17:45:40|||||||||2
1742319950000|2025-03-18 17:45:50|||||||||3
1742319960000|2025-03-18 17:46:00|||||||||55
1742319970000|2025-03-18 17:46:10|||||||||3
1742319980000|2025-03-18 17:46:20|||||||||7
1742319990000|2025-03-18 17:46:30|||||||||11
1742320000000|2025-03-18 17:46:40|||||||||3
1742320010000|2025-03-18 17:46:50|||||||||7
1742320020000|2025-03-18 17:47:00|||||||||3
1742320030000|2025-03-18 17:47:10|||||||||6
1742320040000|2025-03-18 17:47:20|||||||||3
1742320050000|2025-03-18 17:47:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1742320070000|2025-03-18 17:47:50|||||||||3
1742320080000|2025-03-18 17:48:00|||||||||5
1742320090000|2025-03-18 17:48:10|||||||||2
1742320100000|2025-03-18 17:48:20|||||||||5
1742320110000|2025-03-18 17:48:30|||||||||4
1742320120000|2025-03-18 17:48:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1742320130000|2025-03-18 17:48:50|||||||||2
1742320140000|2025-03-18 17:49:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|19
1742320150000|2025-03-18 17:49:10|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|21
1742320160000|2025-03-18 17:49:20|||||||||18
1742320170000|2025-03-18 17:49:30|||||||||5
1742320180000|2025-03-18 17:49:40|||||||||2
1742320190000|2025-03-18 17:49:50|||||||||2
1742320200000|2025-03-18 17:50:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|57
1742320210000|2025-03-18 17:50:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1742320220000|2025-03-18 17:50:20|||||||||3
1742320230000|2025-03-18 17:50:30|||||||||4
1742320240000|2025-03-18 17:50:40|||||||||2
1742320250000|2025-03-18 17:50:50|||||||||3
1742320260000|2025-03-18 17:51:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|130
1742320280000|2025-03-18 17:51:20|||||||||3
1742320290000|2025-03-18 17:51:30|||||||||9
1742320300000|2025-03-18 17:51:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1742320320000|2025-03-18 17:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|46
1742320330000|2025-03-18 17:52:10|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|17
1742320340000|2025-03-18 17:52:20|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|13
1742320350000|2025-03-18 17:52:30|||||||||4
1742320360000|2025-03-18 17:52:40|||||||||2
1742320370000|2025-03-18 17:52:50|||||||||3
1742320380000|2025-03-18 17:53:00|||||||||7
1742320390000|2025-03-18 17:53:10|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|41
1742320400000|2025-03-18 17:53:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1742320410000|2025-03-18 17:53:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1742320420000|2025-03-18 17:53:40|||||||||2
1742320430000|2025-03-18 17:53:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|101
1742320440000|2025-03-18 17:54:00|||||||||4
1742320450000|2025-03-18 17:54:10|||||||||3
1742320460000|2025-03-18 17:54:20|||||||||2
1742320470000|2025-03-18 17:54:30|||||||||4
1742320480000|2025-03-18 17:54:40|||||||||5
1742320490000|2025-03-18 17:54:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1742320500000|2025-03-18 17:55:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|37
1742320510000|2025-03-18 17:55:10|||||||||6
1742320520000|2025-03-18 17:55:20|||||||||3
1742320530000|2025-03-18 17:55:30|||||||||4
1742320540000|2025-03-18 17:55:40|||||||||6
1742320550000|2025-03-18 17:55:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1742320560000|2025-03-18 17:56:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|49
1742320570000|2025-03-18 17:56:10|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|60
1742320580000|2025-03-18 17:56:20|||||||||2
1742320590000|2025-03-18 17:56:30|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|39
1742320600000|2025-03-18 17:56:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1742320610000|2025-03-18 17:56:50|||||||||25
1742320620000|2025-03-18 17:57:00|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|25
1742320630000|2025-03-18 17:57:10|||||||||2
1742320640000|2025-03-18 17:57:20|||||||||9
1742320650000|2025-03-18 17:57:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1742320660000|2025-03-18 17:57:40|||||||||3
1742320670000|2025-03-18 17:57:50|||||||||4
1742320680000|2025-03-18 17:58:00|||||||||6
1742320690000|2025-03-18 17:58:10|||||||||3
1742320700000|2025-03-18 17:58:20|||||||||5
1742320710000|2025-03-18 17:58:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|21
1742320720000|2025-03-18 17:58:40|||||||||3
1742320730000|2025-03-18 17:58:50|||||||||11
1742320740000|2025-03-18 17:59:00|||||||||7
1742320750000|2025-03-18 17:59:10|||||||||4
1742320760000|2025-03-18 17:59:20|||||||||6
1742320770000|2025-03-18 17:59:30|||||||||4
1742320780000|2025-03-18 17:59:40|||||||||14
1742320790000|2025-03-18 17:59:50|||||||||16
1742320800000|2025-03-18 18:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|48
1742320820000|2025-03-18 18:00:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1742320830000|2025-03-18 18:00:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1742320850000|2025-03-18 18:00:50|||||||||21
1742320860000|2025-03-18 18:01:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1742320870000|2025-03-18 18:01:10|||||||||2
1742320880000|2025-03-18 18:01:20|||||||||30
1742320890000|2025-03-18 18:01:30|||||||||2
1742320910000|2025-03-18 18:01:50|||||||||78
1742320920000|2025-03-18 18:02:00|||||||||299
1742320930000|2025-03-18 18:02:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1742320940000|2025-03-18 18:02:20|||||||||30
1742320950000|2025-03-18 18:02:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|76
1742320960000|2025-03-18 18:02:40|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|7
1742320970000|2025-03-18 18:02:50|||||||||1
1742320980000|2025-03-18 18:03:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|29
1742320990000|2025-03-18 18:03:10|||||||||13
1742321010000|2025-03-18 18:03:30|||||||||3
1742321020000|2025-03-18 18:03:40|||||||||1
1742321040000|2025-03-18 18:04:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1742321050000|2025-03-18 18:04:10|||||||||27
1742321070000|2025-03-18 18:04:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|29
1742321080000|2025-03-18 18:04:40|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|25
1742321100000|2025-03-18 18:05:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|9
1742321110000|2025-03-18 18:05:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|39
1742321120000|2025-03-18 18:05:20|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|6
1742321130000|2025-03-18 18:05:30|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|7
1742321140000|2025-03-18 18:05:40|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|2
1742321160000|2025-03-18 18:06:00|||||||||1
1742321170000|2025-03-18 18:06:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1742321180000|2025-03-18 18:06:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1742321190000|2025-03-18 18:06:30|||||||||6
1742321200000|2025-03-18 18:06:40|||||||||3
1742321210000|2025-03-18 18:06:50|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|90
1742321220000|2025-03-18 18:07:00|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|18
1742321230000|2025-03-18 18:07:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|11
1742321240000|2025-03-18 18:07:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1742321260000|2025-03-18 18:07:40|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|4
1742321290000|2025-03-18 18:08:10|||||||||1
1742321300000|2025-03-18 18:08:20|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|3
1742321310000|2025-03-18 18:08:30|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|7
1742321320000|2025-03-18 18:08:40|||||||||4
1742321340000|2025-03-18 18:09:00|||||||||4
1742321350000|2025-03-18 18:09:10|||||||||5
1742321360000|2025-03-18 18:09:20|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|4
1742321370000|2025-03-18 18:09:30|||||||||19
1742321380000|2025-03-18 18:09:40|||||||||1
1742321390000|2025-03-18 18:09:50|||||||||1
1742321400000|2025-03-18 18:10:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|14
1742321410000|2025-03-18 18:10:10|||||||||3
1742321420000|2025-03-18 18:10:20|||||||||1
1742321430000|2025-03-18 18:10:30|||||||||15
1742321440000|2025-03-18 18:10:40|||||||||4
1742321450000|2025-03-18 18:10:50|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|10
1742321470000|2025-03-18 18:11:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|8
1742321480000|2025-03-18 18:11:20|||||||||15
1742321500000|2025-03-18 18:11:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1742321510000|2025-03-18 18:11:50|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|5
1742321520000|2025-03-18 18:12:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|8
1742321530000|2025-03-18 18:12:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1742321550000|2025-03-18 18:12:30|||||||||1
1742321560000|2025-03-18 18:12:40|||||||||1
1742321580000|2025-03-18 18:13:00|||||||||1
1742321590000|2025-03-18 18:13:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1742321600000|2025-03-18 18:13:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|28
1742321620000|2025-03-18 18:13:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|34
1742321640000|2025-03-18 18:14:00|20.55|20.39|20.57|20.41|20.59|20.43|20.52|20.36|30
1742321650000|2025-03-18 18:14:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|26
1742321680000|2025-03-18 18:14:40|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|41
1742321690000|2025-03-18 18:14:50|20.59|20.43|20.59|20.43|20.59|20.43|20.55|20.39|18
1742321700000|2025-03-18 18:15:00|20.55|20.39|20.55|20.39|20.59|20.43|20.55|20.39|87
1742321710000|2025-03-18 18:15:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|14
1742321720000|2025-03-18 18:15:20|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|25
1742321740000|2025-03-18 18:15:40|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|58
1742321750000|2025-03-18 18:15:50|||||||||18
1742321770000|2025-03-18 18:16:10|||||||||3
1742321800000|2025-03-18 18:16:40|||||||||28
1742321810000|2025-03-18 18:16:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|12
1742321820000|2025-03-18 18:17:00|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|52
1742321830000|2025-03-18 18:17:10|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|8
1742321840000|2025-03-18 18:17:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|4
1742321850000|2025-03-18 18:17:30|20.59|20.43|20.59|20.43|20.6|20.44|20.57|20.41|37
1742321860000|2025-03-18 18:17:40|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1742321870000|2025-03-18 18:17:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742321880000|2025-03-18 18:18:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742321890000|2025-03-18 18:18:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1742321910000|2025-03-18 18:18:30|||||||||1
1742321940000|2025-03-18 18:19:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|30
1742321950000|2025-03-18 18:19:10|||||||||1
1742321960000|2025-03-18 18:19:20|||||||||5
1742321970000|2025-03-18 18:19:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|126
1742321980000|2025-03-18 18:19:40|||||||||1
1742321990000|2025-03-18 18:19:50|||||||||1
1742322010000|2025-03-18 18:20:10|||||||||2
1742322020000|2025-03-18 18:20:20|||||||||5
1742322030000|2025-03-18 18:20:30|||||||||4
1742322040000|2025-03-18 18:20:40|||||||||1
1742322050000|2025-03-18 18:20:50|||||||||1
1742322060000|2025-03-18 18:21:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|26
1742322070000|2025-03-18 18:21:10|||||||||5
1742322100000|2025-03-18 18:21:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1742322110000|2025-03-18 18:21:50|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|36
1742322120000|2025-03-18 18:22:00|||||||||1
1742322140000|2025-03-18 18:22:20|||||||||4
1742322150000|2025-03-18 18:22:30|||||||||29
1742322160000|2025-03-18 18:22:40|||||||||1
1742322190000|2025-03-18 18:23:10|||||||||1
1742322200000|2025-03-18 18:23:20|||||||||1
1742322210000|2025-03-18 18:23:30|||||||||1
1742322230000|2025-03-18 18:23:50|||||||||3
1742322250000|2025-03-18 18:24:10|||||||||3
1742322260000|2025-03-18 18:24:20|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|44
1742322270000|2025-03-18 18:24:30|||||||||34
1742322300000|2025-03-18 18:25:00|||||||||204
1742322310000|2025-03-18 18:25:10|||||||||3
1742322320000|2025-03-18 18:25:20|||||||||14
1742322330000|2025-03-18 18:25:30|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|116
1742322340000|2025-03-18 18:25:40|||||||||1
1742322350000|2025-03-18 18:25:50|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|7
1742322370000|2025-03-18 18:26:10|||||||||53
1742322380000|2025-03-18 18:26:20|||||||||3
1742322390000|2025-03-18 18:26:30|||||||||1
1742322430000|2025-03-18 18:27:10|||||||||1
1742322440000|2025-03-18 18:27:20|||||||||1
1742322470000|2025-03-18 18:27:50|||||||||1
1742322480000|2025-03-18 18:28:00|||||||||7
1742322490000|2025-03-18 18:28:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|16
1742322500000|2025-03-18 18:28:20|||||||||5
1742322510000|2025-03-18 18:28:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|54
1742322520000|2025-03-18 18:28:40|||||||||1
1742322530000|2025-03-18 18:28:50|||||||||2
1742322560000|2025-03-18 18:29:20|||||||||2
1742322570000|2025-03-18 18:29:30|||||||||32
1742322580000|2025-03-18 18:29:40|||||||||10
1742322590000|2025-03-18 18:29:50|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|55
1742322610000|2025-03-18 18:30:10|||||||||24
1742322620000|2025-03-18 18:30:20|||||||||12
1742322630000|2025-03-18 18:30:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|15
1742322640000|2025-03-18 18:30:40|||||||||30
1742322650000|2025-03-18 18:30:50|||||||||1
1742322660000|2025-03-18 18:31:00|||||||||1
1742322680000|2025-03-18 18:31:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|32
1742322690000|2025-03-18 18:31:30|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|36
1742322710000|2025-03-18 18:31:50|||||||||1
1742322720000|2025-03-18 18:32:00|||||||||1
1742322750000|2025-03-18 18:32:30|||||||||1
1742322760000|2025-03-18 18:32:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1742322770000|2025-03-18 18:32:50|||||||||9
1742322800000|2025-03-18 18:33:20|||||||||1
1742322840000|2025-03-18 18:34:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|17
1742322860000|2025-03-18 18:34:20|||||||||2
1742322880000|2025-03-18 18:34:40|||||||||1
1742322890000|2025-03-18 18:34:50|||||||||18
1742322900000|2025-03-18 18:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|69
1742322910000|2025-03-18 18:35:10|||||||||2
1742322930000|2025-03-18 18:35:30|||||||||1
1742322940000|2025-03-18 18:35:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|37
1742322950000|2025-03-18 18:35:50|||||||||1
1742322960000|2025-03-18 18:36:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|17
1742322970000|2025-03-18 18:36:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|15
1742322980000|2025-03-18 18:36:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|56
1742322990000|2025-03-18 18:36:30|||||||||1
1742323010000|2025-03-18 18:36:50|||||||||1
1742323020000|2025-03-18 18:37:00|||||||||1
1742323030000|2025-03-18 18:37:10|||||||||2
1742323040000|2025-03-18 18:37:20|||||||||1
1742323050000|2025-03-18 18:37:30|||||||||1
1742323060000|2025-03-18 18:37:40|||||||||1
1742323070000|2025-03-18 18:37:50|||||||||2
1742323080000|2025-03-18 18:38:00|||||||||1
1742323100000|2025-03-18 18:38:20|||||||||3
1742323110000|2025-03-18 18:38:30|||||||||13
1742323120000|2025-03-18 18:38:40|||||||||4
1742323130000|2025-03-18 18:38:50|||||||||1
1742323140000|2025-03-18 18:39:00|||||||||4
1742323150000|2025-03-18 18:39:10|||||||||1
1742323160000|2025-03-18 18:39:20|||||||||3
1742323170000|2025-03-18 18:39:30|||||||||2
1742323180000|2025-03-18 18:39:40|||||||||1
1742323190000|2025-03-18 18:39:50|||||||||3
1742323200000|2025-03-18 18:40:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|73
1742323210000|2025-03-18 18:40:10|||||||||31
1742323220000|2025-03-18 18:40:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1742323230000|2025-03-18 18:40:30|||||||||8
1742323240000|2025-03-18 18:40:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|37
1742323250000|2025-03-18 18:40:50|||||||||5
1742323260000|2025-03-18 18:41:00|||||||||1
1742323270000|2025-03-18 18:41:10|||||||||12
1742323280000|2025-03-18 18:41:20|||||||||31
1742323290000|2025-03-18 18:41:30|||||||||3
1742323300000|2025-03-18 18:41:40|||||||||1
1742323310000|2025-03-18 18:41:50|||||||||16
1742323320000|2025-03-18 18:42:00|||||||||2
1742323330000|2025-03-18 18:42:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|18
1742323340000|2025-03-18 18:42:20|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|38
1742323360000|2025-03-18 18:42:40|||||||||1
1742323370000|2025-03-18 18:42:50|||||||||4
1742323390000|2025-03-18 18:43:10|||||||||10
1742323400000|2025-03-18 18:43:20|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|23
1742323410000|2025-03-18 18:43:30|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|55
1742323420000|2025-03-18 18:43:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1742323430000|2025-03-18 18:43:50|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|61
1742323440000|2025-03-18 18:44:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|12
1742323460000|2025-03-18 18:44:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1742323470000|2025-03-18 18:44:30|||||||||1
1742323480000|2025-03-18 18:44:40|||||||||50
1742323490000|2025-03-18 18:44:50|||||||||6
1742323500000|2025-03-18 18:45:00|||||||||2
1742323520000|2025-03-18 18:45:20|||||||||1
1742323530000|2025-03-18 18:45:30|||||||||11
1742323540000|2025-03-18 18:45:40|||||||||2
1742323550000|2025-03-18 18:45:50|||||||||1
1742323560000|2025-03-18 18:46:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|25
1742323570000|2025-03-18 18:46:10|||||||||2
1742323580000|2025-03-18 18:46:20|||||||||2
1742323590000|2025-03-18 18:46:30|||||||||11
1742323600000|2025-03-18 18:46:40|||||||||9
1742323610000|2025-03-18 18:46:50|||||||||6
1742323620000|2025-03-18 18:47:00|||||||||3
1742323640000|2025-03-18 18:47:20|||||||||39
1742323650000|2025-03-18 18:47:30|||||||||10
1742323660000|2025-03-18 18:47:40|||||||||4
1742323670000|2025-03-18 18:47:50|||||||||3
1742323680000|2025-03-18 18:48:00|||||||||1
1742323690000|2025-03-18 18:48:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|25
1742323700000|2025-03-18 18:48:20|||||||||4
1742323710000|2025-03-18 18:48:30|||||||||2
1742323720000|2025-03-18 18:48:40|||||||||4
1742323730000|2025-03-18 18:48:50|||||||||3
1742323740000|2025-03-18 18:49:00|||||||||12
1742323750000|2025-03-18 18:49:10|||||||||8
1742323760000|2025-03-18 18:49:20|||||||||4
1742323770000|2025-03-18 18:49:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|52
1742323780000|2025-03-18 18:49:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|142
1742323790000|2025-03-18 18:49:50|||||||||7
1742323800000|2025-03-18 18:50:00|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|21
1742323810000|2025-03-18 18:50:10|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|146
1742323820000|2025-03-18 18:50:20|||||||||56
1742323830000|2025-03-18 18:50:30|||||||||28
1742323840000|2025-03-18 18:50:40|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|92
1742323860000|2025-03-18 18:51:00|||||||||6
1742323870000|2025-03-18 18:51:10|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|31
1742323880000|2025-03-18 18:51:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1742323890000|2025-03-18 18:51:30|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|23
1742323900000|2025-03-18 18:51:40|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|26
1742323920000|2025-03-18 18:52:00|||||||||51
1742323930000|2025-03-18 18:52:10|||||||||15
1742323950000|2025-03-18 18:52:30|||||||||2
1742323970000|2025-03-18 18:52:50|||||||||2
1742323980000|2025-03-18 18:53:00|||||||||1
1742324000000|2025-03-18 18:53:20|||||||||1
1742324010000|2025-03-18 18:53:30|||||||||3
1742324020000|2025-03-18 18:53:40|||||||||1
1742324030000|2025-03-18 18:53:50|||||||||1
1742324040000|2025-03-18 18:54:00|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|71
1742324070000|2025-03-18 18:54:30|||||||||1
1742324090000|2025-03-18 18:54:50|||||||||10
1742324110000|2025-03-18 18:55:10|||||||||1
1742324120000|2025-03-18 18:55:20|||||||||1
1742324130000|2025-03-18 18:55:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|47
1742324140000|2025-03-18 18:55:40|||||||||8
1742324150000|2025-03-18 18:55:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|39
1742324160000|2025-03-18 18:56:00|||||||||1
1742324180000|2025-03-18 18:56:20|||||||||1
1742324190000|2025-03-18 18:56:30|||||||||2
1742324200000|2025-03-18 18:56:40|||||||||57
1742324210000|2025-03-18 18:56:50|||||||||1
1742324220000|2025-03-18 18:57:00|||||||||6
1742324230000|2025-03-18 18:57:10|||||||||61
1742324240000|2025-03-18 18:57:20|||||||||3
1742324250000|2025-03-18 18:57:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1742324260000|2025-03-18 18:57:40|||||||||1
1742324270000|2025-03-18 18:57:50|||||||||5
1742324290000|2025-03-18 18:58:10|||||||||4
1742324300000|2025-03-18 18:58:20|||||||||7
1742324310000|2025-03-18 18:58:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|36
1742324320000|2025-03-18 18:58:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1742324330000|2025-03-18 18:58:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1742324340000|2025-03-18 18:59:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|18
1742324350000|2025-03-18 18:59:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1742324360000|2025-03-18 18:59:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1742324370000|2025-03-18 18:59:30|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|20
1742324390000|2025-03-18 18:59:50|||||||||3
1742324400000|2025-03-18 19:00:00|||||||||12
1742324420000|2025-03-18 19:00:20|||||||||5
1742324430000|2025-03-18 19:00:30|||||||||75
1742324440000|2025-03-18 19:00:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|16
1742324450000|2025-03-18 19:00:50|||||||||6
1742324460000|2025-03-18 19:01:00|||||||||5
1742324470000|2025-03-18 19:01:10|||||||||1
1742324480000|2025-03-18 19:01:20|||||||||1
1742324520000|2025-03-18 19:02:00|||||||||3
1742324530000|2025-03-18 19:02:10|||||||||2
1742324540000|2025-03-18 19:02:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|58
1742324570000|2025-03-18 19:02:50|||||||||1
1742324580000|2025-03-18 19:03:00|||||||||9
1742324590000|2025-03-18 19:03:10|||||||||1
1742324600000|2025-03-18 19:03:20|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|61
1742324610000|2025-03-18 19:03:30|||||||||37
1742324620000|2025-03-18 19:03:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|21
1742324660000|2025-03-18 19:04:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|23
1742324670000|2025-03-18 19:04:30|||||||||1
1742324680000|2025-03-18 19:04:40|||||||||2
1742324690000|2025-03-18 19:04:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1742324700000|2025-03-18 19:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1742324710000|2025-03-18 19:05:10|||||||||4
1742324720000|2025-03-18 19:05:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|31
1742324730000|2025-03-18 19:05:30|||||||||6
1742324740000|2025-03-18 19:05:40|||||||||2
1742324750000|2025-03-18 19:05:50|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|73
1742324760000|2025-03-18 19:06:00|||||||||5
1742324770000|2025-03-18 19:06:10|||||||||1
1742324790000|2025-03-18 19:06:30|||||||||1
1742324800000|2025-03-18 19:06:40|||||||||3
1742324810000|2025-03-18 19:06:50|||||||||6
1742324820000|2025-03-18 19:07:00|||||||||17
1742324830000|2025-03-18 19:07:10|||||||||11
1742324840000|2025-03-18 19:07:20|||||||||6
1742324850000|2025-03-18 19:07:30|||||||||54
1742324860000|2025-03-18 19:07:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|33
1742324870000|2025-03-18 19:07:50|||||||||2
1742324880000|2025-03-18 19:08:00|||||||||3
1742324890000|2025-03-18 19:08:10|||||||||1
1742324900000|2025-03-18 19:08:20|||||||||2
1742324910000|2025-03-18 19:08:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1742324920000|2025-03-18 19:08:40|||||||||18
1742324930000|2025-03-18 19:08:50|||||||||1
1742324940000|2025-03-18 19:09:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|30
1742324950000|2025-03-18 19:09:10|||||||||1
1742324970000|2025-03-18 19:09:30|||||||||1
1742324980000|2025-03-18 19:09:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|30
1742324990000|2025-03-18 19:09:50|||||||||1
1742325000000|2025-03-18 19:10:00|||||||||11
1742325010000|2025-03-18 19:10:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|101
1742325020000|2025-03-18 19:10:20|||||||||7
1742325030000|2025-03-18 19:10:30|||||||||1
1742325040000|2025-03-18 19:10:40|||||||||1
1742325060000|2025-03-18 19:11:00|||||||||4
1742325070000|2025-03-18 19:11:10|||||||||19
1742325080000|2025-03-18 19:11:20|||||||||1
1742325090000|2025-03-18 19:11:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1742325100000|2025-03-18 19:11:40|||||||||1
1742325110000|2025-03-18 19:11:50|||||||||2
1742325120000|2025-03-18 19:12:00|||||||||4
1742325130000|2025-03-18 19:12:10|||||||||101
1742325140000|2025-03-18 19:12:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1742325150000|2025-03-18 19:12:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|18
1742325160000|2025-03-18 19:12:40|||||||||2
1742325170000|2025-03-18 19:12:50|||||||||63
1742325180000|2025-03-18 19:13:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|38
1742325190000|2025-03-18 19:13:10|||||||||1
1742325200000|2025-03-18 19:13:20|||||||||5
1742325210000|2025-03-18 19:13:30|||||||||2
1742325220000|2025-03-18 19:13:40|||||||||7
1742325230000|2025-03-18 19:13:50|||||||||2
1742325240000|2025-03-18 19:14:00|||||||||2
1742325250000|2025-03-18 19:14:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|57
1742325260000|2025-03-18 19:14:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1742325270000|2025-03-18 19:14:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|48
1742325280000|2025-03-18 19:14:40|||||||||13
1742325290000|2025-03-18 19:14:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|38
1742325300000|2025-03-18 19:15:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|30
1742325310000|2025-03-18 19:15:10|||||||||3
1742325320000|2025-03-18 19:15:20|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|43
1742325330000|2025-03-18 19:15:30|||||||||2
1742325340000|2025-03-18 19:15:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|20
1742325350000|2025-03-18 19:15:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1742325360000|2025-03-18 19:16:00|||||||||2
1742325370000|2025-03-18 19:16:10|||||||||2
1742325380000|2025-03-18 19:16:20|||||||||10
1742325390000|2025-03-18 19:16:30|||||||||4
1742325400000|2025-03-18 19:16:40|||||||||13
1742325410000|2025-03-18 19:16:50|||||||||3
1742325420000|2025-03-18 19:17:00|||||||||1
1742325430000|2025-03-18 19:17:10|||||||||6
1742325440000|2025-03-18 19:17:20|||||||||11
1742325450000|2025-03-18 19:17:30|||||||||3
1742325460000|2025-03-18 19:17:40|||||||||2
1742325470000|2025-03-18 19:17:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|9
1742325480000|2025-03-18 19:18:00|||||||||1
1742325490000|2025-03-18 19:18:10|||||||||2
1742325500000|2025-03-18 19:18:20|||||||||6
1742325510000|2025-03-18 19:18:30|||||||||1
1742325520000|2025-03-18 19:18:40|||||||||5
1742325530000|2025-03-18 19:18:50|||||||||10
1742325540000|2025-03-18 19:19:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1742325550000|2025-03-18 19:19:10|||||||||46
1742325560000|2025-03-18 19:19:20|||||||||1
1742325570000|2025-03-18 19:19:30|||||||||3
1742325580000|2025-03-18 19:19:40|||||||||2
1742325590000|2025-03-18 19:19:50|||||||||4
1742325600000|2025-03-18 19:20:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|158
1742325610000|2025-03-18 19:20:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1742325620000|2025-03-18 19:20:20|||||||||2
1742325630000|2025-03-18 19:20:30|||||||||1
1742325640000|2025-03-18 19:20:40|||||||||2
1742325650000|2025-03-18 19:20:50|||||||||10
1742325660000|2025-03-18 19:21:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|23
1742325670000|2025-03-18 19:21:10|||||||||1
1742325680000|2025-03-18 19:21:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|48
1742325690000|2025-03-18 19:21:30|||||||||15
1742325700000|2025-03-18 19:21:40|||||||||8
1742325710000|2025-03-18 19:21:50|||||||||1
1742325720000|2025-03-18 19:22:00|||||||||2
1742325730000|2025-03-18 19:22:10|||||||||2
1742325740000|2025-03-18 19:22:20|||||||||32
1742325750000|2025-03-18 19:22:30|||||||||14
1742325760000|2025-03-18 19:22:40|||||||||21
1742325770000|2025-03-18 19:22:50|||||||||5
1742325780000|2025-03-18 19:23:00|||||||||4
1742325790000|2025-03-18 19:23:10|||||||||1
1742325800000|2025-03-18 19:23:20|||||||||2
1742325810000|2025-03-18 19:23:30|||||||||1
1742325820000|2025-03-18 19:23:40|||||||||1
1742325830000|2025-03-18 19:23:50|||||||||2
1742325840000|2025-03-18 19:24:00|||||||||1
1742325850000|2025-03-18 19:24:10|||||||||2
1742325860000|2025-03-18 19:24:20|||||||||2
1742325870000|2025-03-18 19:24:30|||||||||2
1742325880000|2025-03-18 19:24:40|||||||||4
1742325890000|2025-03-18 19:24:50|||||||||1
1742325900000|2025-03-18 19:25:00|||||||||5
1742325910000|2025-03-18 19:25:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1742325920000|2025-03-18 19:25:20|||||||||1
1742325930000|2025-03-18 19:25:30|||||||||1
1742325940000|2025-03-18 19:25:40|||||||||1
1742325950000|2025-03-18 19:25:50|||||||||2
1742325960000|2025-03-18 19:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|37
1742325970000|2025-03-18 19:26:10|||||||||15
1742325980000|2025-03-18 19:26:20|||||||||1
1742325990000|2025-03-18 19:26:30|||||||||4
1742326000000|2025-03-18 19:26:40|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|38
1742326010000|2025-03-18 19:26:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742326020000|2025-03-18 19:27:00|||||||||1
1742326030000|2025-03-18 19:27:10|||||||||2
1742326040000|2025-03-18 19:27:20|||||||||1
1742326050000|2025-03-18 19:27:30|||||||||2
1742326060000|2025-03-18 19:27:40|||||||||1
1742326070000|2025-03-18 19:27:50|||||||||2
1742326080000|2025-03-18 19:28:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|58
1742326090000|2025-03-18 19:28:10|||||||||51
1742326100000|2025-03-18 19:28:20|||||||||4
1742326110000|2025-03-18 19:28:30|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|55
1742326120000|2025-03-18 19:28:40|||||||||2
1742326130000|2025-03-18 19:28:50|||||||||1
1742326140000|2025-03-18 19:29:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|17
1742326150000|2025-03-18 19:29:10|||||||||3
1742326160000|2025-03-18 19:29:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1742326170000|2025-03-18 19:29:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|22
1742326180000|2025-03-18 19:29:40|||||||||1
1742326190000|2025-03-18 19:29:50|||||||||3
1742326200000|2025-03-18 19:30:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|27
1742326210000|2025-03-18 19:30:10|||||||||10
1742326220000|2025-03-18 19:30:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1742326230000|2025-03-18 19:30:30|||||||||4
1742326240000|2025-03-18 19:30:40|||||||||2
1742326250000|2025-03-18 19:30:50|||||||||13
1742326260000|2025-03-18 19:31:00|||||||||4
1742326270000|2025-03-18 19:31:10|||||||||3
1742326280000|2025-03-18 19:31:20|||||||||14
1742326290000|2025-03-18 19:31:30|||||||||2
1742326300000|2025-03-18 19:31:40|||||||||28
1742326310000|2025-03-18 19:31:50|||||||||4
1742326320000|2025-03-18 19:32:00|||||||||2
1742326330000|2025-03-18 19:32:10|||||||||6
1742326340000|2025-03-18 19:32:20|||||||||3
1742326350000|2025-03-18 19:32:30|||||||||3
1742326360000|2025-03-18 19:32:40|||||||||2
1742326370000|2025-03-18 19:32:50|||||||||2
1742326380000|2025-03-18 19:33:00|||||||||2
1742326390000|2025-03-18 19:33:10|||||||||2
1742326400000|2025-03-18 19:33:20|||||||||3
1742326410000|2025-03-18 19:33:30|||||||||4
1742326430000|2025-03-18 19:33:50|||||||||2
1742326450000|2025-03-18 19:34:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1742326460000|2025-03-18 19:34:20|||||||||12
1742326470000|2025-03-18 19:34:30|||||||||4
1742326480000|2025-03-18 19:34:40|||||||||1
1742326490000|2025-03-18 19:34:50|||||||||6
1742326500000|2025-03-18 19:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|90
1742326530000|2025-03-18 19:35:30|||||||||6
1742326550000|2025-03-18 19:35:50|||||||||1
1742326560000|2025-03-18 19:36:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|28
1742326570000|2025-03-18 19:36:10|||||||||26
1742326580000|2025-03-18 19:36:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|10
1742326590000|2025-03-18 19:36:30|||||||||1
1742326600000|2025-03-18 19:36:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|19
1742326610000|2025-03-18 19:36:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1742326620000|2025-03-18 19:37:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|27
1742326630000|2025-03-18 19:37:10|||||||||8
1742326640000|2025-03-18 19:37:20|||||||||1
1742326650000|2025-03-18 19:37:30|||||||||1
1742326660000|2025-03-18 19:37:40|||||||||3
1742326680000|2025-03-18 19:38:00|||||||||7
1742326700000|2025-03-18 19:38:20|||||||||3
1742326710000|2025-03-18 19:38:30|||||||||2
1742326720000|2025-03-18 19:38:40|||||||||14
1742326730000|2025-03-18 19:38:50|||||||||14
1742326740000|2025-03-18 19:39:00|||||||||2
1742326750000|2025-03-18 19:39:10|||||||||3
1742326770000|2025-03-18 19:39:30|||||||||3
1742326780000|2025-03-18 19:39:40|||||||||1
1742326800000|2025-03-18 19:40:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1742326810000|2025-03-18 19:40:10|||||||||21
1742326820000|2025-03-18 19:40:20|||||||||16
1742326830000|2025-03-18 19:40:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|30
1742326850000|2025-03-18 19:40:50|||||||||3
1742326860000|2025-03-18 19:41:00|||||||||2
1742326870000|2025-03-18 19:41:10|||||||||2
1742326880000|2025-03-18 19:41:20|||||||||3
1742326890000|2025-03-18 19:41:30|||||||||3
1742326900000|2025-03-18 19:41:40|||||||||1
1742326940000|2025-03-18 19:42:20|||||||||6
1742326950000|2025-03-18 19:42:30|||||||||50
1742326960000|2025-03-18 19:42:40|||||||||1
1742326970000|2025-03-18 19:42:50|||||||||6
1742326980000|2025-03-18 19:43:00|||||||||1
1742326990000|2025-03-18 19:43:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|62
1742327000000|2025-03-18 19:43:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1742327010000|2025-03-18 19:43:30|||||||||20
1742327020000|2025-03-18 19:43:40|||||||||20
1742327030000|2025-03-18 19:43:50|||||||||8
1742327040000|2025-03-18 19:44:00|||||||||3
1742327050000|2025-03-18 19:44:10|||||||||1
1742327060000|2025-03-18 19:44:20|||||||||1
1742327070000|2025-03-18 19:44:30|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|114
1742327080000|2025-03-18 19:44:40|||||||||2
1742327090000|2025-03-18 19:44:50|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|74
1742327100000|2025-03-18 19:45:00|||||||||10
1742327110000|2025-03-18 19:45:10|||||||||5
1742327120000|2025-03-18 19:45:20|||||||||20
1742327130000|2025-03-18 19:45:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|19
1742327140000|2025-03-18 19:45:40|||||||||2
1742327150000|2025-03-18 19:45:50|||||||||1
1742327160000|2025-03-18 19:46:00|||||||||7
1742327170000|2025-03-18 19:46:10|||||||||1
1742327180000|2025-03-18 19:46:20|||||||||17
1742327190000|2025-03-18 19:46:30|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|34
1742327200000|2025-03-18 19:46:40|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|74
1742327210000|2025-03-18 19:46:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1742327220000|2025-03-18 19:47:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1742327230000|2025-03-18 19:47:10|||||||||13
1742327240000|2025-03-18 19:47:20|||||||||2
1742327250000|2025-03-18 19:47:30|||||||||2
1742327260000|2025-03-18 19:47:40|||||||||7
1742327270000|2025-03-18 19:47:50|||||||||5
1742327280000|2025-03-18 19:48:00|||||||||5
1742327300000|2025-03-18 19:48:20|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|109
1742327310000|2025-03-18 19:48:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1742327320000|2025-03-18 19:48:40|||||||||36
1742327330000|2025-03-18 19:48:50|||||||||8
1742327350000|2025-03-18 19:49:10|||||||||8
1742327360000|2025-03-18 19:49:20|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|131
1742327370000|2025-03-18 19:49:30|||||||||3
1742327380000|2025-03-18 19:49:40|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|99
1742327390000|2025-03-18 19:49:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|45
1742327400000|2025-03-18 19:50:00|20.69|20.53|20.69|20.53|20.69|20.53|20.6|20.44|161
1742327410000|2025-03-18 19:50:10|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|32
1742327420000|2025-03-18 19:50:20|||||||||6
1742327430000|2025-03-18 19:50:30|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|57
1742327440000|2025-03-18 19:50:40|20.6|20.44|20.64|20.48|20.65|20.49|20.6|20.44|78
1742327450000|2025-03-18 19:50:50|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|15
1742327460000|2025-03-18 19:51:00|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|16
1742327470000|2025-03-18 19:51:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|17
1742327480000|2025-03-18 19:51:20|||||||||2
1742327490000|2025-03-18 19:51:30|||||||||3
1742327500000|2025-03-18 19:51:40|||||||||53
1742327510000|2025-03-18 19:51:50|||||||||6
1742327520000|2025-03-18 19:52:00|||||||||41
1742327530000|2025-03-18 19:52:10|||||||||2
1742327540000|2025-03-18 19:52:20|||||||||71
1742327550000|2025-03-18 19:52:30|||||||||6
1742327560000|2025-03-18 19:52:40|||||||||8
1742327570000|2025-03-18 19:52:50|||||||||11
1742327580000|2025-03-18 19:53:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1742327590000|2025-03-18 19:53:10|||||||||4
1742327600000|2025-03-18 19:53:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|60
1742327610000|2025-03-18 19:53:30|||||||||12
1742327620000|2025-03-18 19:53:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|124
1742327630000|2025-03-18 19:53:50|||||||||15
1742327640000|2025-03-18 19:54:00|||||||||31
1742327650000|2025-03-18 19:54:10|||||||||19
1742327660000|2025-03-18 19:54:20|||||||||6
1742327670000|2025-03-18 19:54:30|||||||||21
1742327680000|2025-03-18 19:54:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|62
1742327690000|2025-03-18 19:54:50|||||||||55
1742327700000|2025-03-18 19:55:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|55
1742327710000|2025-03-18 19:55:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|116
1742327720000|2025-03-18 19:55:20|||||||||20
1742327730000|2025-03-18 19:55:30|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|15
1742327740000|2025-03-18 19:55:40|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|26
1742327750000|2025-03-18 19:55:50|||||||||3
1742327760000|2025-03-18 19:56:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|36
1742327770000|2025-03-18 19:56:10|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|158
1742327780000|2025-03-18 19:56:20|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|17
1742327790000|2025-03-18 19:56:30|||||||||1
1742327800000|2025-03-18 19:56:40|||||||||10
1742327810000|2025-03-18 19:56:50|||||||||16
1742327820000|2025-03-18 19:57:00|||||||||26
1742327830000|2025-03-18 19:57:10|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|10
1742327840000|2025-03-18 19:57:20|||||||||7
1742327850000|2025-03-18 19:57:30|||||||||10
1742327860000|2025-03-18 19:57:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|117
1742327870000|2025-03-18 19:57:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|63
1742327880000|2025-03-18 19:58:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|65
1742327890000|2025-03-18 19:58:10|||||||||18
1742327900000|2025-03-18 19:58:20|||||||||17
1742327910000|2025-03-18 19:58:30|||||||||23
1742327920000|2025-03-18 19:58:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|61
1742327930000|2025-03-18 19:58:50|||||||||75
1742327940000|2025-03-18 19:59:00|||||||||116
1742327950000|2025-03-18 19:59:10|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|229
1742327960000|2025-03-18 19:59:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|51
1742327970000|2025-03-18 19:59:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|66
1742327980000|2025-03-18 19:59:40|||||||||104
1742327990000|2025-03-18 19:59:50|||||||||102
1742328000000|2025-03-18 20:00:00|||||||||100
1742328010000|2025-03-18 20:00:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|86
1742328020000|2025-03-18 20:00:20|||||||||397
1742328030000|2025-03-18 20:00:30|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|54
1742328040000|2025-03-18 20:00:40|||||||||7
1742328050000|2025-03-18 20:00:50|||||||||6
1742328060000|2025-03-18 20:01:00|||||||||6
1742328070000|2025-03-18 20:01:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|33
1742328080000|2025-03-18 20:01:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1742328090000|2025-03-18 20:01:30|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|6
1742328100000|2025-03-18 20:01:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1742328110000|2025-03-18 20:01:50|||||||||4
1742328120000|2025-03-18 20:02:00|||||||||167
1742328130000|2025-03-18 20:02:10|||||||||4
1742328140000|2025-03-18 20:02:20|||||||||2
1742328150000|2025-03-18 20:02:30|||||||||7
1742328160000|2025-03-18 20:02:40|||||||||3
1742328170000|2025-03-18 20:02:50|||||||||3
1742328180000|2025-03-18 20:03:00|||||||||3
1742328190000|2025-03-18 20:03:10|||||||||4
1742328200000|2025-03-18 20:03:20|||||||||6
1742328210000|2025-03-18 20:03:30|||||||||3
1742328220000|2025-03-18 20:03:40|||||||||29
1742328230000|2025-03-18 20:03:50|||||||||3
1742328240000|2025-03-18 20:04:00|||||||||7
1742328250000|2025-03-18 20:04:10|||||||||5
1742328260000|2025-03-18 20:04:20|||||||||3
1742328270000|2025-03-18 20:04:30|||||||||8
1742328280000|2025-03-18 20:04:40|||||||||7
1742328290000|2025-03-18 20:04:50|||||||||4
1742328300000|2025-03-18 20:05:00|||||||||6
1742328310000|2025-03-18 20:05:10|||||||||6
1742328320000|2025-03-18 20:05:20|||||||||9
1742328330000|2025-03-18 20:05:30|||||||||7
1742328340000|2025-03-18 20:05:40|||||||||7
1742328350000|2025-03-18 20:05:50|||||||||5
1742328360000|2025-03-18 20:06:00|||||||||8
1742328370000|2025-03-18 20:06:10|||||||||5
1742328380000|2025-03-18 20:06:20|||||||||4
1742328390000|2025-03-18 20:06:30|||||||||5
1742328400000|2025-03-18 20:06:40|||||||||7
1742328410000|2025-03-18 20:06:50|||||||||17
1742328420000|2025-03-18 20:07:00|||||||||1
1742328430000|2025-03-18 20:07:10|||||||||3
1742328440000|2025-03-18 20:07:20|||||||||10
1742328450000|2025-03-18 20:07:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|26
1742328460000|2025-03-18 20:07:40|||||||||314
1742328470000|2025-03-18 20:07:50|||||||||14
1742328480000|2025-03-18 20:08:00|||||||||3
1742328490000|2025-03-18 20:08:10|||||||||6
1742328500000|2025-03-18 20:08:20|||||||||33
1742328510000|2025-03-18 20:08:30|||||||||6
1742328520000|2025-03-18 20:08:40|||||||||13
1742328530000|2025-03-18 20:08:50|||||||||29
1742328540000|2025-03-18 20:09:00|||||||||9
1742328550000|2025-03-18 20:09:10|||||||||8
1742328560000|2025-03-18 20:09:20|||||||||5
1742328570000|2025-03-18 20:09:30|||||||||11
1742328580000|2025-03-18 20:09:40|||||||||4
1742328590000|2025-03-18 20:09:50|||||||||9
1742328600000|2025-03-18 20:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|29
1742328610000|2025-03-18 20:10:10|||||||||3
1742328620000|2025-03-18 20:10:20|||||||||1
1742328630000|2025-03-18 20:10:30|||||||||26
1742328670000|2025-03-18 20:11:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|25
1742328680000|2025-03-18 20:11:20|||||||||2
1742328690000|2025-03-18 20:11:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|61
1742328710000|2025-03-18 20:11:50|||||||||3
1742328730000|2025-03-18 20:12:10|||||||||42
1742328740000|2025-03-18 20:12:20|||||||||1
1742328770000|2025-03-18 20:12:50|||||||||3
1742328780000|2025-03-18 20:13:00|||||||||3
1742328790000|2025-03-18 20:13:10|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|6
1742328820000|2025-03-18 20:13:40|||||||||3
1742328850000|2025-03-18 20:14:10|||||||||3
1742328870000|2025-03-18 20:14:30|||||||||4
1742328880000|2025-03-18 20:14:40|||||||||43
1742328890000|2025-03-18 20:14:50|||||||||23
1742329800000|2025-03-18 20:30:00|||||||||18
1742329850000|2025-03-18 20:30:50|||||||||5
1742329880000|2025-03-18 20:31:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|4
1742329890000|2025-03-18 20:31:30|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|3
1742329900000|2025-03-18 20:31:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|20
1742329910000|2025-03-18 20:31:50|||||||||14
1742329940000|2025-03-18 20:32:20|||||||||8
1742329970000|2025-03-18 20:32:50|||||||||4
1742330040000|2025-03-18 20:34:00|||||||||1
1742330100000|2025-03-18 20:35:00|||||||||18
1742330220000|2025-03-18 20:37:00|||||||||1
1742330240000|2025-03-18 20:37:20|||||||||3
1742330260000|2025-03-18 20:37:40|||||||||3
1742330280000|2025-03-18 20:38:00|||||||||3
1742330300000|2025-03-18 20:38:20|||||||||3
1742330320000|2025-03-18 20:38:40|||||||||3
1742330330000|2025-03-18 20:38:50|||||||||1
1742330340000|2025-03-18 20:39:00|||||||||5
1742330370000|2025-03-18 20:39:30|||||||||5
1742330390000|2025-03-18 20:39:50|||||||||17
1742330430000|2025-03-18 20:40:30|||||||||2
1742330440000|2025-03-18 20:40:40|||||||||1
1742330450000|2025-03-18 20:40:50|||||||||3
1742330520000|2025-03-18 20:42:00|||||||||17
1742330580000|2025-03-18 20:43:00|||||||||1
1742330590000|2025-03-18 20:43:10|||||||||8
1742330600000|2025-03-18 20:43:20|||||||||4
1742330660000|2025-03-18 20:44:20|||||||||9
1742330690000|2025-03-18 20:44:50|||||||||1
1742330720000|2025-03-18 20:45:20|||||||||8
1742330820000|2025-03-18 20:47:00|||||||||2
1742330830000|2025-03-18 20:47:10|||||||||1
1742330840000|2025-03-18 20:47:20|||||||||3
1742330860000|2025-03-18 20:47:40|||||||||3
1742330890000|2025-03-18 20:48:10|||||||||3
1742330900000|2025-03-18 20:48:20|||||||||17
1742330910000|2025-03-18 20:48:30|||||||||1
1742330950000|2025-03-18 20:49:10|||||||||9
1742330960000|2025-03-18 20:49:20|||||||||2
1742331010000|2025-03-18 20:50:10|||||||||9
1742331060000|2025-03-18 20:51:00|||||||||1
1742331070000|2025-03-18 20:51:10|||||||||6
1742331110000|2025-03-18 20:51:50|||||||||7
1742331170000|2025-03-18 20:52:50|||||||||1
1742331240000|2025-03-18 20:54:00|||||||||3
1742331260000|2025-03-18 20:54:20|||||||||3
1742331280000|2025-03-18 20:54:40|||||||||4
1742331300000|2025-03-18 20:55:00|||||||||3
1742331320000|2025-03-18 20:55:20|||||||||5
1742331340000|2025-03-18 20:55:40|||||||||3
1742331350000|2025-03-18 20:55:50|||||||||1
1742331360000|2025-03-18 20:56:00|||||||||3
1742331370000|2025-03-18 20:56:10|||||||||6
1742331380000|2025-03-18 20:56:20|||||||||12
1742331390000|2025-03-18 20:56:30|||||||||2
1742331450000|2025-03-18 20:57:30|||||||||13
1742331460000|2025-03-18 20:57:40|||||||||6
1742331470000|2025-03-18 20:57:50|||||||||1
1742331510000|2025-03-18 20:58:30|||||||||1
1742331520000|2025-03-18 20:58:40|||||||||1
1742331550000|2025-03-18 20:59:10|||||||||8
1742331560000|2025-03-18 20:59:20|||||||||1
1742331570000|2025-03-18 20:59:30|||||||||2
1742331580000|2025-03-18 20:59:40|||||||||3
1742331590000|2025-03-18 20:59:50|||||||||33
1742335200000|2025-03-18 22:00:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1742335210000|2025-03-18 22:00:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1742335250000|2025-03-18 22:00:50|||||||||1
1742335270000|2025-03-18 22:01:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1742335370000|2025-03-18 22:02:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|48
1742335400000|2025-03-18 22:03:20|||||||||3
1742335940000|2025-03-18 22:12:20|||||||||21
1742335950000|2025-03-18 22:12:30|||||||||2
1742336030000|2025-03-18 22:13:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|26
1742336090000|2025-03-18 22:14:50|||||||||2
1742336260000|2025-03-18 22:17:40|||||||||4
1742336460000|2025-03-18 22:21:00|||||||||1
1742336900000|2025-03-18 22:28:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1742336970000|2025-03-18 22:29:30|||||||||1
1742337040000|2025-03-18 22:30:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1742337100000|2025-03-18 22:31:40|20.62|20.46|20.6|20.44|20.64|20.48|20.6|20.44|2
1742337110000|2025-03-18 22:31:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1742337120000|2025-03-18 22:32:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1742337390000|2025-03-18 22:36:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1742337400000|2025-03-18 22:36:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742337690000|2025-03-18 22:41:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742337700000|2025-03-18 22:41:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742337880000|2025-03-18 22:44:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|2
1742337980000|2025-03-18 22:46:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|6
1742337990000|2025-03-18 22:46:30|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|8
1742338400000|2025-03-18 22:53:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1742338410000|2025-03-18 22:53:30|||||||||2
1742338620000|2025-03-18 22:57:00|||||||||1
1742338690000|2025-03-18 22:58:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1742338810000|2025-03-18 23:00:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1742338860000|2025-03-18 23:01:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1742338870000|2025-03-18 23:01:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|3
1742338960000|2025-03-18 23:02:40|||||||||1
1742338980000|2025-03-18 23:03:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742339160000|2025-03-18 23:06:00|||||||||6
1742339280000|2025-03-18 23:08:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1742339300000|2025-03-18 23:08:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1742339670000|2025-03-18 23:14:30|||||||||1
1742339690000|2025-03-18 23:14:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1742339700000|2025-03-18 23:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1742339710000|2025-03-18 23:15:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1742339740000|2025-03-18 23:15:40|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|23
1742339760000|2025-03-18 23:16:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1742339850000|2025-03-18 23:17:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1742339980000|2025-03-18 23:19:40|||||||||1
1742340060000|2025-03-18 23:21:00|||||||||6
1742340650000|2025-03-18 23:30:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1742340700000|2025-03-18 23:31:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1742340780000|2025-03-18 23:33:00|||||||||1
1742340800000|2025-03-18 23:33:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|20
1742340850000|2025-03-18 23:34:10|||||||||5
1742340990000|2025-03-18 23:36:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|24
1742341000000|2025-03-18 23:36:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1742341310000|2025-03-18 23:41:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1742341320000|2025-03-18 23:42:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1742341510000|2025-03-18 23:45:10|||||||||1
1742341630000|2025-03-18 23:47:10|||||||||22
1742341650000|2025-03-18 23:47:30|||||||||1
1742341790000|2025-03-18 23:49:50|||||||||1
1742342310000|2025-03-18 23:58:30|||||||||1
1742342330000|2025-03-18 23:58:50|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|12
1742342340000|2025-03-18 23:59:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1742342410000|2025-03-19 00:00:10|||||||||1
1742342460000|2025-03-19 00:01:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|9
1742342470000|2025-03-19 00:01:10|||||||||2
1742342500000|2025-03-19 00:01:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|11
1742342520000|2025-03-19 00:02:00|||||||||8
1742342580000|2025-03-19 00:03:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|5
1742342590000|2025-03-19 00:03:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1742342660000|2025-03-19 00:04:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1742342670000|2025-03-19 00:04:30|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|3
1742342790000|2025-03-19 00:06:30|||||||||5
1742342820000|2025-03-19 00:07:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1742342890000|2025-03-19 00:08:10|||||||||2
1742342960000|2025-03-19 00:09:20|||||||||3
1742343060000|2025-03-19 00:11:00|||||||||16
1742343220000|2025-03-19 00:13:40|||||||||1
1742343260000|2025-03-19 00:14:20|||||||||1
1742343610000|2025-03-19 00:20:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1742343750000|2025-03-19 00:22:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742343780000|2025-03-19 00:23:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1742343880000|2025-03-19 00:24:40|||||||||1
1742344020000|2025-03-19 00:27:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1742344040000|2025-03-19 00:27:20|||||||||3
1742344420000|2025-03-19 00:33:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|15
1742344520000|2025-03-19 00:35:20|||||||||2
1742344620000|2025-03-19 00:37:00|||||||||1
1742344970000|2025-03-19 00:42:50|||||||||1
1742345030000|2025-03-19 00:43:50|||||||||3
1742345080000|2025-03-19 00:44:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1742345110000|2025-03-19 00:45:10|||||||||1
1742345390000|2025-03-19 00:49:50|||||||||2
1742345510000|2025-03-19 00:51:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1742345560000|2025-03-19 00:52:40|||||||||6
1742345610000|2025-03-19 00:53:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1742345740000|2025-03-19 00:55:40|||||||||20
1742345780000|2025-03-19 00:56:20|||||||||1
1742345800000|2025-03-19 00:56:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1742345820000|2025-03-19 00:57:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742345830000|2025-03-19 00:57:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1742345840000|2025-03-19 00:57:20|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|0
1742345860000|2025-03-19 00:57:40|||||||||5
1742346320000|2025-03-19 01:05:20|||||||||1
1742346400000|2025-03-19 01:06:40|||||||||2
1742346460000|2025-03-19 01:07:40|||||||||7
1742346530000|2025-03-19 01:08:50|||||||||1
1742346580000|2025-03-19 01:09:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|51
1742346590000|2025-03-19 01:09:50|||||||||50
1742346660000|2025-03-19 01:11:00|20.38|20.22|20.35|20.19|20.4|20.24|20.35|20.19|16
1742346690000|2025-03-19 01:11:30|20.38|20.22|20.4|20.24|20.4|20.24|20.35|20.19|0
1742346700000|2025-03-19 01:11:40|||||||||1
1742347390000|2025-03-19 01:23:10|||||||||3
1742347450000|2025-03-19 01:24:10|||||||||1
1742347980000|2025-03-19 01:33:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1742347990000|2025-03-19 01:33:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1742348200000|2025-03-19 01:36:40|||||||||2
1742348330000|2025-03-19 01:38:50|||||||||1
1742349260000|2025-03-19 01:54:20|||||||||7
1742349590000|2025-03-19 01:59:50|||||||||1
1742350010000|2025-03-19 02:06:50|||||||||3
1742350380000|2025-03-19 02:13:00|||||||||2
1742350530000|2025-03-19 02:15:30|||||||||1
1742351130000|2025-03-19 02:25:30|||||||||5
1742351450000|2025-03-19 02:30:50|||||||||3
1742351490000|2025-03-19 02:31:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|58
1742351550000|2025-03-19 02:32:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1742351560000|2025-03-19 02:32:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|6
1742351830000|2025-03-19 02:37:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|4
1742351850000|2025-03-19 02:37:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1742352310000|2025-03-19 02:45:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1742352420000|2025-03-19 02:47:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|0
1742352550000|2025-03-19 02:49:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1742353430000|2025-03-19 03:03:50|||||||||3
1742354600000|2025-03-19 03:23:20|||||||||15
1742355360000|2025-03-19 03:36:00|||||||||1
1742357180000|2025-03-19 04:06:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|39
1742357210000|2025-03-19 04:06:50|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|5
1742357260000|2025-03-19 04:07:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1742357270000|2025-03-19 04:07:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|1
1742358560000|2025-03-19 04:29:20|||||||||1
1742359420000|2025-03-19 04:43:40|||||||||1
1742359500000|2025-03-19 04:45:00|||||||||1
1742359560000|2025-03-19 04:46:00|||||||||1
1742359850000|2025-03-19 04:50:50|||||||||4
1742359920000|2025-03-19 04:52:00|||||||||2
1742360150000|2025-03-19 04:55:50|||||||||1
1742360700000|2025-03-19 05:05:00|||||||||4
1742360720000|2025-03-19 05:05:20|||||||||1
1742361390000|2025-03-19 05:16:30|||||||||1
1742361960000|2025-03-19 05:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|35
1742361970000|2025-03-19 05:26:10|||||||||6
1742362290000|2025-03-19 05:31:30|||||||||2
1742362410000|2025-03-19 05:33:30|||||||||2
1742362890000|2025-03-19 05:41:30|||||||||1
1742363080000|2025-03-19 05:44:40|||||||||2
1742363240000|2025-03-19 05:47:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1742364590000|2025-03-19 06:09:50|||||||||5
1742364700000|2025-03-19 06:11:40|||||||||7
1742364760000|2025-03-19 06:12:40|||||||||3
1742364820000|2025-03-19 06:13:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|6
1742364880000|2025-03-19 06:14:40|||||||||3
1742365780000|2025-03-19 06:29:40|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|6
1742365800000|2025-03-19 06:30:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|3
1742365880000|2025-03-19 06:31:20|||||||||1
1742366020000|2025-03-19 06:33:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1742366030000|2025-03-19 06:33:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1742366330000|2025-03-19 06:38:50|||||||||1
1742366520000|2025-03-19 06:42:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|2
1742366560000|2025-03-19 06:42:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1742366620000|2025-03-19 06:43:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1742366700000|2025-03-19 06:45:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1742366710000|2025-03-19 06:45:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1742366750000|2025-03-19 06:45:50|||||||||1
1742366990000|2025-03-19 06:49:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1742367000000|2025-03-19 06:50:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1742367060000|2025-03-19 06:51:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742367070000|2025-03-19 06:51:10|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1742367220000|2025-03-19 06:53:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1742367230000|2025-03-19 06:53:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742367600000|2025-03-19 07:00:00|20.54|20.38|20.54|20.38|20.54|20.38|20.5|20.34|2
1742367620000|2025-03-19 07:00:20|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|3
1742367630000|2025-03-19 07:00:30|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|3
1742367640000|2025-03-19 07:00:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1742367650000|2025-03-19 07:00:50|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1742367710000|2025-03-19 07:01:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1742367720000|2025-03-19 07:02:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|22
1742368000000|2025-03-19 07:06:40|||||||||2
1742368060000|2025-03-19 07:07:40|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|8
1742368080000|2025-03-19 07:08:00|20.59|20.43|20.62|20.46|20.64|20.48|20.59|20.43|43
1742368090000|2025-03-19 07:08:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|0
1742368100000|2025-03-19 07:08:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742368110000|2025-03-19 07:08:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1742368120000|2025-03-19 07:08:40|20.62|20.46|20.6|20.44|20.64|20.48|20.6|20.44|49
1742368130000|2025-03-19 07:08:50|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1742368140000|2025-03-19 07:09:00|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1742368150000|2025-03-19 07:09:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|0
1742368330000|2025-03-19 07:12:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1742368380000|2025-03-19 07:13:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742368390000|2025-03-19 07:13:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1742368440000|2025-03-19 07:14:00|||||||||55
1742368450000|2025-03-19 07:14:10|||||||||1
1742368530000|2025-03-19 07:15:30|||||||||1
1742368580000|2025-03-19 07:16:20|||||||||1
1742368600000|2025-03-19 07:16:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1742368660000|2025-03-19 07:17:40|||||||||4
1742368780000|2025-03-19 07:19:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1742368810000|2025-03-19 07:20:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1742368850000|2025-03-19 07:20:50|||||||||5
1742368860000|2025-03-19 07:21:00|20.57|20.41|20.55|20.39|20.59|20.43|20.55|20.39|5
1742368870000|2025-03-19 07:21:10|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|4
1742369010000|2025-03-19 07:23:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742369030000|2025-03-19 07:23:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1742369040000|2025-03-19 07:24:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1742369050000|2025-03-19 07:24:10|20.57|20.41|20.55|20.39|20.59|20.43|20.55|20.39|0
1742369060000|2025-03-19 07:24:20|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|2
1742369070000|2025-03-19 07:24:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1742369080000|2025-03-19 07:24:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1742369090000|2025-03-19 07:24:50|20.57|20.41|20.55|20.39|20.59|20.43|20.55|20.39|0
1742369160000|2025-03-19 07:26:00|||||||||3
1742369410000|2025-03-19 07:30:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1742369500000|2025-03-19 07:31:40|||||||||1
1742369540000|2025-03-19 07:32:20|||||||||1
1742369560000|2025-03-19 07:32:40|||||||||2
1742369580000|2025-03-19 07:33:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|1
1742369600000|2025-03-19 07:33:20|||||||||1
1742369650000|2025-03-19 07:34:10|||||||||1
1742369660000|2025-03-19 07:34:20|||||||||7
1742369700000|2025-03-19 07:35:00|||||||||1
1742369750000|2025-03-19 07:35:50|||||||||1
1742369770000|2025-03-19 07:36:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|2
1742369810000|2025-03-19 07:36:50|||||||||1
1742369820000|2025-03-19 07:37:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1742369830000|2025-03-19 07:37:10|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|14
1742369860000|2025-03-19 07:37:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1742369880000|2025-03-19 07:38:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1742369940000|2025-03-19 07:39:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|31
1742369990000|2025-03-19 07:39:50|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|10
1742370000000|2025-03-19 07:40:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1742370060000|2025-03-19 07:41:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1742370200000|2025-03-19 07:43:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|21
1742370260000|2025-03-19 07:44:20|||||||||1
1742370290000|2025-03-19 07:44:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|37
1742370300000|2025-03-19 07:45:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|6
1742370320000|2025-03-19 07:45:20|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|1
1742370330000|2025-03-19 07:45:30|||||||||1
1742370340000|2025-03-19 07:45:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1742370360000|2025-03-19 07:46:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|0
1742370370000|2025-03-19 07:46:10|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|15
1742370400000|2025-03-19 07:46:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1742370420000|2025-03-19 07:47:00|||||||||11
1742370430000|2025-03-19 07:47:10|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|6
1742370440000|2025-03-19 07:47:20|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|1
1742370480000|2025-03-19 07:48:00|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|0
1742370490000|2025-03-19 07:48:10|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|0
1742370520000|2025-03-19 07:48:40|||||||||27
1742370540000|2025-03-19 07:49:00|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|0
1742370550000|2025-03-19 07:49:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|5
1742370560000|2025-03-19 07:49:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|29
1742370570000|2025-03-19 07:49:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1742370600000|2025-03-19 07:50:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1742370680000|2025-03-19 07:51:20|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|12
1742370690000|2025-03-19 07:51:30|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|0
1742370700000|2025-03-19 07:51:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1742370710000|2025-03-19 07:51:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|0
1742370720000|2025-03-19 07:52:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|2
1742370730000|2025-03-19 07:52:10|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|5
1742370750000|2025-03-19 07:52:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1742370770000|2025-03-19 07:52:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|0
1742370780000|2025-03-19 07:53:00|||||||||1
1742370810000|2025-03-19 07:53:30|20.67|20.51|20.67|20.51|20.69|20.53|20.64|20.48|1
1742370820000|2025-03-19 07:53:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1742370830000|2025-03-19 07:53:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1742370920000|2025-03-19 07:55:20|||||||||1
1742370930000|2025-03-19 07:55:30|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|0
1742370940000|2025-03-19 07:55:40|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|0
1742371040000|2025-03-19 07:57:20|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1742371050000|2025-03-19 07:57:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1742371060000|2025-03-19 07:57:40|||||||||1
1742371110000|2025-03-19 07:58:30|||||||||1
1742371120000|2025-03-19 07:58:40|||||||||1
1742371140000|2025-03-19 07:59:00|||||||||3
1742371160000|2025-03-19 07:59:20|||||||||2
1742371180000|2025-03-19 07:59:40|||||||||1
1742371200000|2025-03-19 08:00:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|25
1742371210000|2025-03-19 08:00:10|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|11
1742371220000|2025-03-19 08:00:20|||||||||13
1742371230000|2025-03-19 08:00:30|||||||||1
1742371400000|2025-03-19 08:03:20|||||||||1
1742371450000|2025-03-19 08:04:10|||||||||6
1742371460000|2025-03-19 08:04:20|||||||||5
1742371500000|2025-03-19 08:05:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1742371640000|2025-03-19 08:07:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|16
1742371670000|2025-03-19 08:07:50|||||||||1
1742371820000|2025-03-19 08:10:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1742371850000|2025-03-19 08:10:50|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|3
1742371890000|2025-03-19 08:11:30|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|12
1742371920000|2025-03-19 08:12:00|||||||||2
1742371980000|2025-03-19 08:13:00|||||||||1
1742372000000|2025-03-19 08:13:20|||||||||1
1742372060000|2025-03-19 08:14:20|||||||||2
1742372070000|2025-03-19 08:14:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1742372090000|2025-03-19 08:14:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742372100000|2025-03-19 08:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|0
1742372110000|2025-03-19 08:15:10|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|4
1742372120000|2025-03-19 08:15:20|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|0
1742372210000|2025-03-19 08:16:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1742372220000|2025-03-19 08:17:00|20.64|20.48|20.62|20.46|20.64|20.48|20.6|20.44|2
1742372230000|2025-03-19 08:17:10|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|0
1742372240000|2025-03-19 08:17:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1742372250000|2025-03-19 08:17:30|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1742372260000|2025-03-19 08:17:40|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|3
1742372270000|2025-03-19 08:17:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1742372280000|2025-03-19 08:18:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742372300000|2025-03-19 08:18:20|20.64|20.48|20.62|20.46|20.64|20.48|20.6|20.44|2
1742372310000|2025-03-19 08:18:30|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|3
1742372340000|2025-03-19 08:19:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1742372370000|2025-03-19 08:19:30|||||||||3
1742372390000|2025-03-19 08:19:50|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|1
1742372470000|2025-03-19 08:21:10|||||||||1
1742372500000|2025-03-19 08:21:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1742372550000|2025-03-19 08:22:30|||||||||2
1742372590000|2025-03-19 08:23:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742372600000|2025-03-19 08:23:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1742372610000|2025-03-19 08:23:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1742372640000|2025-03-19 08:24:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1742372650000|2025-03-19 08:24:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742372660000|2025-03-19 08:24:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1742372730000|2025-03-19 08:25:30|||||||||10
1742372740000|2025-03-19 08:25:40|||||||||1
1742372750000|2025-03-19 08:25:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1742372760000|2025-03-19 08:26:00|20.62|20.46|20.6|20.44|20.64|20.48|20.6|20.44|8
1742372820000|2025-03-19 08:27:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1742372840000|2025-03-19 08:27:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1742372870000|2025-03-19 08:27:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1742372880000|2025-03-19 08:28:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1742372890000|2025-03-19 08:28:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|27
1742372900000|2025-03-19 08:28:20|||||||||1
1742372970000|2025-03-19 08:29:30|||||||||3
1742372980000|2025-03-19 08:29:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1742372990000|2025-03-19 08:29:50|||||||||1
1742373000000|2025-03-19 08:30:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1742373020000|2025-03-19 08:30:20|||||||||1
1742373040000|2025-03-19 08:30:40|||||||||1
1742373070000|2025-03-19 08:31:10|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|6
1742373160000|2025-03-19 08:32:40|||||||||6
1742373170000|2025-03-19 08:32:50|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|17
1742373210000|2025-03-19 08:33:30|||||||||1
1742373480000|2025-03-19 08:38:00|||||||||1
1742373660000|2025-03-19 08:41:00|||||||||13
1742373760000|2025-03-19 08:42:40|||||||||13
1742373800000|2025-03-19 08:43:20|||||||||9
1742373870000|2025-03-19 08:44:30|||||||||1
1742374310000|2025-03-19 08:51:50|||||||||1
1742374340000|2025-03-19 08:52:20|||||||||1
1742374360000|2025-03-19 08:52:40|||||||||31
1742374390000|2025-03-19 08:53:10|||||||||1
1742374430000|2025-03-19 08:53:50|||||||||3
1742374460000|2025-03-19 08:54:20|||||||||1
1742374490000|2025-03-19 08:54:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1742374520000|2025-03-19 08:55:20|||||||||1
1742374530000|2025-03-19 08:55:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1742374540000|2025-03-19 08:55:40|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|0
1742374550000|2025-03-19 08:55:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1742374580000|2025-03-19 08:56:20|||||||||1
1742374610000|2025-03-19 08:56:50|||||||||1
1742374640000|2025-03-19 08:57:20|||||||||1
1742374670000|2025-03-19 08:57:50|||||||||1
1742374700000|2025-03-19 08:58:20|||||||||2
1742374710000|2025-03-19 08:58:30|||||||||5
1742374730000|2025-03-19 08:58:50|||||||||1
1742374750000|2025-03-19 08:59:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1742374760000|2025-03-19 08:59:20|||||||||1
1742374790000|2025-03-19 08:59:50|||||||||1
1742374810000|2025-03-19 09:00:10|||||||||3
1742374850000|2025-03-19 09:00:50|||||||||1
1742374880000|2025-03-19 09:01:20|||||||||1
1742374910000|2025-03-19 09:01:50|||||||||1
1742374920000|2025-03-19 09:02:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1742374940000|2025-03-19 09:02:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1742374950000|2025-03-19 09:02:30|||||||||1
1742374980000|2025-03-19 09:03:00|||||||||1
1742374990000|2025-03-19 09:03:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1742375010000|2025-03-19 09:03:30|||||||||1
1742375040000|2025-03-19 09:04:00|||||||||2
1742375070000|2025-03-19 09:04:30|||||||||2
1742375090000|2025-03-19 09:04:50|||||||||3
1742375130000|2025-03-19 09:05:30|||||||||1
1742375160000|2025-03-19 09:06:00|||||||||1
1742375170000|2025-03-19 09:06:10|||||||||4
1742375190000|2025-03-19 09:06:30|||||||||1
1742375220000|2025-03-19 09:07:00|||||||||1
1742375250000|2025-03-19 09:07:30|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|2
1742375260000|2025-03-19 09:07:40|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|1
1742375280000|2025-03-19 09:08:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1742375310000|2025-03-19 09:08:30|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|13
1742375320000|2025-03-19 09:08:40|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|1
1742375330000|2025-03-19 09:08:50|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|0
1742375340000|2025-03-19 09:09:00|||||||||1
1742375350000|2025-03-19 09:09:10|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|0
1742375360000|2025-03-19 09:09:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1742375370000|2025-03-19 09:09:30|||||||||2
1742375400000|2025-03-19 09:10:00|||||||||1
1742375430000|2025-03-19 09:10:30|||||||||1
1742375460000|2025-03-19 09:11:00|||||||||1
1742375500000|2025-03-19 09:11:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|10
1742375520000|2025-03-19 09:12:00|||||||||1
1742375560000|2025-03-19 09:12:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|2
1742375580000|2025-03-19 09:13:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|4
1742375590000|2025-03-19 09:13:10|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|1
1742375600000|2025-03-19 09:13:20|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|0
1742375620000|2025-03-19 09:13:40|||||||||1
1742375640000|2025-03-19 09:14:00|||||||||2
1742375660000|2025-03-19 09:14:20|||||||||1
1742375680000|2025-03-19 09:14:40|||||||||1
1742375690000|2025-03-19 09:14:50|||||||||2
1742375710000|2025-03-19 09:15:10|||||||||3
1742375810000|2025-03-19 09:16:50|||||||||2
1742375840000|2025-03-19 09:17:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1742375850000|2025-03-19 09:17:30|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|1
1742375880000|2025-03-19 09:18:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|1
1742375890000|2025-03-19 09:18:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742375910000|2025-03-19 09:18:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1742375920000|2025-03-19 09:18:40|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|7
1742375930000|2025-03-19 09:18:50|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|9
1742375940000|2025-03-19 09:19:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|4
1742375950000|2025-03-19 09:19:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1742376030000|2025-03-19 09:20:30|||||||||2
1742376230000|2025-03-19 09:23:50|||||||||1
1742376260000|2025-03-19 09:24:20|||||||||5
1742376270000|2025-03-19 09:24:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1742376490000|2025-03-19 09:28:10|||||||||1
1742376630000|2025-03-19 09:30:30|||||||||1
1742376700000|2025-03-19 09:31:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1742376710000|2025-03-19 09:31:50|||||||||1
1742376800000|2025-03-19 09:33:20|||||||||1
1742376940000|2025-03-19 09:35:40|||||||||17
1742377020000|2025-03-19 09:37:00|||||||||1
1742377540000|2025-03-19 09:45:40|||||||||1
1742377660000|2025-03-19 09:47:40|||||||||4
1742378000000|2025-03-19 09:53:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|12
1742378030000|2025-03-19 09:53:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|16
1742378040000|2025-03-19 09:54:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1742378050000|2025-03-19 09:54:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742378060000|2025-03-19 09:54:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1742378120000|2025-03-19 09:55:20|||||||||1
1742378180000|2025-03-19 09:56:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742378220000|2025-03-19 09:57:00|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1742378230000|2025-03-19 09:57:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742378320000|2025-03-19 09:58:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1742378350000|2025-03-19 09:59:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1742378650000|2025-03-19 10:04:10|||||||||1
1742378770000|2025-03-19 10:06:10|||||||||8
1742378830000|2025-03-19 10:07:10|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|2
1742378840000|2025-03-19 10:07:20|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|6
1742378870000|2025-03-19 10:07:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1742378880000|2025-03-19 10:08:00|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|1
1742378890000|2025-03-19 10:08:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1742378930000|2025-03-19 10:08:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1742378940000|2025-03-19 10:09:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|0
1742378950000|2025-03-19 10:09:10|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|10
1742379000000|2025-03-19 10:10:00|||||||||1
1742379080000|2025-03-19 10:11:20|||||||||2
1742379160000|2025-03-19 10:12:40|||||||||1
1742379350000|2025-03-19 10:15:50|||||||||10
1742379370000|2025-03-19 10:16:10|||||||||50
1742379510000|2025-03-19 10:18:30|||||||||1
1742379800000|2025-03-19 10:23:20|||||||||1
1742379830000|2025-03-19 10:23:50|||||||||10
1742380010000|2025-03-19 10:26:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|16
1742380020000|2025-03-19 10:27:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|4
1742380030000|2025-03-19 10:27:10|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|0
1742380070000|2025-03-19 10:27:50|||||||||5
1742380120000|2025-03-19 10:28:40|||||||||4
1742380290000|2025-03-19 10:31:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|61
1742380400000|2025-03-19 10:33:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1742380420000|2025-03-19 10:33:40|||||||||1
1742380430000|2025-03-19 10:33:50|||||||||12
1742380530000|2025-03-19 10:35:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1742380540000|2025-03-19 10:35:40|||||||||4
1742380590000|2025-03-19 10:36:30|||||||||1
1742380600000|2025-03-19 10:36:40|20.31|20.15|20.31|20.15|20.35|20.19|20.31|20.15|10
1742380630000|2025-03-19 10:37:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1742380640000|2025-03-19 10:37:20|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|1
1742380650000|2025-03-19 10:37:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1742380660000|2025-03-19 10:37:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1742380680000|2025-03-19 10:38:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1742380690000|2025-03-19 10:38:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742380870000|2025-03-19 10:41:10|||||||||1
1742380880000|2025-03-19 10:41:20|||||||||4
1742380910000|2025-03-19 10:41:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1742380920000|2025-03-19 10:42:00|20.36|20.2|20.35|20.19|20.38|20.22|20.35|20.19|0
1742380970000|2025-03-19 10:42:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1742380980000|2025-03-19 10:43:00|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|5
1742381020000|2025-03-19 10:43:40|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|5
1742381030000|2025-03-19 10:43:50|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|0
1742381040000|2025-03-19 10:44:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1742381050000|2025-03-19 10:44:10|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|0
1742381110000|2025-03-19 10:45:10|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|3
1742381130000|2025-03-19 10:45:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1742381140000|2025-03-19 10:45:40|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|0
1742381150000|2025-03-19 10:45:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1742381170000|2025-03-19 10:46:10|||||||||9
1742381210000|2025-03-19 10:46:50|||||||||14
1742381460000|2025-03-19 10:51:00|||||||||1
1742381720000|2025-03-19 10:55:20|||||||||3
1742381990000|2025-03-19 10:59:50|||||||||2
1742382000000|2025-03-19 11:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|37
1742382020000|2025-03-19 11:00:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742382060000|2025-03-19 11:01:00|||||||||2
1742382200000|2025-03-19 11:03:20|||||||||1
1742382440000|2025-03-19 11:07:20|||||||||38
1742382540000|2025-03-19 11:09:00|||||||||16
1742382670000|2025-03-19 11:11:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|7
1742382940000|2025-03-19 11:15:40|||||||||2
1742383190000|2025-03-19 11:19:50|||||||||6
1742383260000|2025-03-19 11:21:00|||||||||1
1742383320000|2025-03-19 11:22:00|||||||||4
1742383370000|2025-03-19 11:22:50|||||||||6
1742383450000|2025-03-19 11:24:10|||||||||5
1742383510000|2025-03-19 11:25:10|||||||||1
1742383540000|2025-03-19 11:25:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|4
1742383560000|2025-03-19 11:26:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|2
1742383580000|2025-03-19 11:26:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1742383660000|2025-03-19 11:27:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1742383680000|2025-03-19 11:28:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742383720000|2025-03-19 11:28:40|||||||||1
1742383820000|2025-03-19 11:30:20|||||||||2
1742384050000|2025-03-19 11:34:10|||||||||1
1742384060000|2025-03-19 11:34:20|||||||||1
1742384220000|2025-03-19 11:37:00|||||||||12
1742384350000|2025-03-19 11:39:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1742384360000|2025-03-19 11:39:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1742384380000|2025-03-19 11:39:40|||||||||1
1742384570000|2025-03-19 11:42:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|37
1742384620000|2025-03-19 11:43:40|||||||||1
1742384640000|2025-03-19 11:44:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1742384720000|2025-03-19 11:45:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1742384730000|2025-03-19 11:45:30|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|3
1742384740000|2025-03-19 11:45:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1742384830000|2025-03-19 11:47:10|||||||||6
1742385040000|2025-03-19 11:50:40|||||||||5
1742385090000|2025-03-19 11:51:30|||||||||5
1742385120000|2025-03-19 11:52:00|||||||||5
1742385190000|2025-03-19 11:53:10|||||||||2
1742385210000|2025-03-19 11:53:30|||||||||4
1742385260000|2025-03-19 11:54:20|||||||||5
1742385330000|2025-03-19 11:55:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|18
1742385340000|2025-03-19 11:55:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|4
1742385360000|2025-03-19 11:56:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|5
1742385370000|2025-03-19 11:56:10|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|229
1742385380000|2025-03-19 11:56:20|||||||||1
1742385390000|2025-03-19 11:56:30|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|6
1742385430000|2025-03-19 11:57:10|||||||||26
1742385440000|2025-03-19 11:57:20|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|9
1742385450000|2025-03-19 11:57:30|||||||||10
1742385460000|2025-03-19 11:57:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|49
1742385470000|2025-03-19 11:57:50|||||||||5
1742385480000|2025-03-19 11:58:00|||||||||5
1742385490000|2025-03-19 11:58:10|||||||||4
1742385500000|2025-03-19 11:58:20|||||||||5
1742385510000|2025-03-19 11:58:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|28
1742385520000|2025-03-19 11:58:40|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|5
1742385530000|2025-03-19 11:58:50|20.33|20.17|20.33|20.17|20.35|20.19|20.31|20.15|10
1742385540000|2025-03-19 11:59:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|3
1742385550000|2025-03-19 11:59:10|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|8
1742385610000|2025-03-19 12:00:10|||||||||6
1742385630000|2025-03-19 12:00:30|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|4
1742385640000|2025-03-19 12:00:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|8
1742385690000|2025-03-19 12:01:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|16
1742385720000|2025-03-19 12:02:00|||||||||5
1742385750000|2025-03-19 12:02:30|||||||||5
1742385760000|2025-03-19 12:02:40|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|22
1742385770000|2025-03-19 12:02:50|||||||||5
1742385830000|2025-03-19 12:03:50|||||||||2
1742385840000|2025-03-19 12:04:00|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|8
1742385870000|2025-03-19 12:04:30|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|15
1742385920000|2025-03-19 12:05:20|||||||||5
1742385940000|2025-03-19 12:05:40|||||||||1
1742385950000|2025-03-19 12:05:50|||||||||10
1742386030000|2025-03-19 12:07:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1742386050000|2025-03-19 12:07:30|20.45|20.29|20.45|20.29|20.45|20.29|20.42|20.26|11
1742386110000|2025-03-19 12:08:30|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|12
1742386220000|2025-03-19 12:10:20|20.42|20.26|20.42|20.26|20.45|20.29|20.4|20.24|13
1742386230000|2025-03-19 12:10:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|0
1742386270000|2025-03-19 12:11:10|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|0
1742386330000|2025-03-19 12:12:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1742386380000|2025-03-19 12:13:00|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|5
1742386430000|2025-03-19 12:13:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1742386440000|2025-03-19 12:14:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|10
1742386540000|2025-03-19 12:15:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1742386580000|2025-03-19 12:16:20|||||||||1
1742386620000|2025-03-19 12:17:00|||||||||5
1742386640000|2025-03-19 12:17:20|||||||||1
1742386700000|2025-03-19 12:18:20|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|9
1742386780000|2025-03-19 12:19:40|||||||||1
1742386820000|2025-03-19 12:20:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1742386830000|2025-03-19 12:20:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1742386840000|2025-03-19 12:20:40|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1742386860000|2025-03-19 12:21:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1742386870000|2025-03-19 12:21:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1742387000000|2025-03-19 12:23:20|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|5
1742387020000|2025-03-19 12:23:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1742387030000|2025-03-19 12:23:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1742387040000|2025-03-19 12:24:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1742387050000|2025-03-19 12:24:10|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|0
1742387060000|2025-03-19 12:24:20|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|0
1742387110000|2025-03-19 12:25:10|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|0
1742387120000|2025-03-19 12:25:20|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|4
1742387130000|2025-03-19 12:25:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1742387140000|2025-03-19 12:25:40|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|1
1742387150000|2025-03-19 12:25:50|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1742387160000|2025-03-19 12:26:00|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|0
1742387170000|2025-03-19 12:26:10|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|1
1742387270000|2025-03-19 12:27:50|||||||||1
1742387300000|2025-03-19 12:28:20|||||||||1
1742387330000|2025-03-19 12:28:50|||||||||8
1742387360000|2025-03-19 12:29:20|||||||||2
1742387590000|2025-03-19 12:33:10|||||||||5
1742387600000|2025-03-19 12:33:20|||||||||1
1742387610000|2025-03-19 12:33:30|||||||||7
1742387640000|2025-03-19 12:34:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|41
1742387650000|2025-03-19 12:34:10|||||||||11
1742387710000|2025-03-19 12:35:10|||||||||1
1742387730000|2025-03-19 12:35:30|||||||||5
1742387740000|2025-03-19 12:35:40|||||||||2
1742387760000|2025-03-19 12:36:00|||||||||1
1742387860000|2025-03-19 12:37:40|||||||||1
1742387870000|2025-03-19 12:37:50|||||||||8
1742387900000|2025-03-19 12:38:20|||||||||5
1742387910000|2025-03-19 12:38:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1742388010000|2025-03-19 12:40:10|||||||||1
1742388020000|2025-03-19 12:40:20|||||||||2
1742388140000|2025-03-19 12:42:20|||||||||43
1742388150000|2025-03-19 12:42:30|||||||||7
1742388170000|2025-03-19 12:42:50|||||||||13
1742388180000|2025-03-19 12:43:00|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|7
1742388190000|2025-03-19 12:43:10|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|2
1742388220000|2025-03-19 12:43:40|||||||||1
1742388230000|2025-03-19 12:43:50|||||||||1
1742388330000|2025-03-19 12:45:30|||||||||1
1742388350000|2025-03-19 12:45:50|||||||||1
1742388400000|2025-03-19 12:46:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|34
1742388410000|2025-03-19 12:46:50|||||||||22
1742388420000|2025-03-19 12:47:00|||||||||11
1742388480000|2025-03-19 12:48:00|||||||||10
1742388490000|2025-03-19 12:48:10|||||||||5
1742388500000|2025-03-19 12:48:20|||||||||1
1742388570000|2025-03-19 12:49:30|||||||||1
1742388580000|2025-03-19 12:49:40|||||||||2
1742388600000|2025-03-19 12:50:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|45
1742388640000|2025-03-19 12:50:40|||||||||3
1742388650000|2025-03-19 12:50:50|||||||||1
1742388840000|2025-03-19 12:54:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|125
1742388960000|2025-03-19 12:56:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|13
1742388970000|2025-03-19 12:56:10|||||||||2
1742388990000|2025-03-19 12:56:30|||||||||3
1742389030000|2025-03-19 12:57:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|22
1742389040000|2025-03-19 12:57:20|||||||||1
1742389050000|2025-03-19 12:57:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1742389060000|2025-03-19 12:57:40|||||||||4
1742389110000|2025-03-19 12:58:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|5
1742389150000|2025-03-19 12:59:10|||||||||1
1742389200000|2025-03-19 13:00:00|||||||||1
1742389210000|2025-03-19 13:00:10|||||||||2
1742389270000|2025-03-19 13:01:10|||||||||1
1742389360000|2025-03-19 13:02:40|||||||||1
1742389370000|2025-03-19 13:02:50|||||||||1
1742389380000|2025-03-19 13:03:00|||||||||1
1742389490000|2025-03-19 13:04:50|||||||||6
1742389500000|2025-03-19 13:05:00|||||||||2
1742389600000|2025-03-19 13:06:40|||||||||1
1742389800000|2025-03-19 13:10:00|||||||||2
1742389830000|2025-03-19 13:10:30|||||||||2
1742389880000|2025-03-19 13:11:20|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|13
1742389890000|2025-03-19 13:11:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1742389900000|2025-03-19 13:11:40|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|3
1742389910000|2025-03-19 13:11:50|||||||||4
1742389920000|2025-03-19 13:12:00|||||||||2
1742389930000|2025-03-19 13:12:10|||||||||27
1742390200000|2025-03-19 13:16:40|||||||||1
1742390230000|2025-03-19 13:17:10|||||||||2
1742390320000|2025-03-19 13:18:40|||||||||1
1742390370000|2025-03-19 13:19:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|16
1742390380000|2025-03-19 13:19:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1742390400000|2025-03-19 13:20:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|8
1742390430000|2025-03-19 13:20:30|||||||||1
1742390450000|2025-03-19 13:20:50|||||||||1
1742390520000|2025-03-19 13:22:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|17
1742390560000|2025-03-19 13:22:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|6
1742390700000|2025-03-19 13:25:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|25
1742390720000|2025-03-19 13:25:20|20.36|20.2|20.35|20.19|20.4|20.24|20.35|20.19|40
1742390800000|2025-03-19 13:26:40|||||||||1
1742390890000|2025-03-19 13:28:10|||||||||1
1742390900000|2025-03-19 13:28:20|||||||||1
1742390910000|2025-03-19 13:28:30|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|10
1742390920000|2025-03-19 13:28:40|||||||||14
1742390930000|2025-03-19 13:28:50|||||||||1
1742390950000|2025-03-19 13:29:10|||||||||2
1742390980000|2025-03-19 13:29:40|||||||||10
1742390990000|2025-03-19 13:29:50|||||||||3
1742391000000|2025-03-19 13:30:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|169
1742391010000|2025-03-19 13:30:10|||||||||37
1742391020000|2025-03-19 13:30:20|||||||||6
1742391030000|2025-03-19 13:30:30|||||||||5
1742391040000|2025-03-19 13:30:40|||||||||4
1742391050000|2025-03-19 13:30:50|||||||||13
1742391060000|2025-03-19 13:31:00|||||||||11
1742391070000|2025-03-19 13:31:10|||||||||3
1742391080000|2025-03-19 13:31:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1742391090000|2025-03-19 13:31:30|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|5
1742391100000|2025-03-19 13:31:40|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|34
1742391110000|2025-03-19 13:31:50|||||||||66
1742391120000|2025-03-19 13:32:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|79
1742391130000|2025-03-19 13:32:10|||||||||4
1742391140000|2025-03-19 13:32:20|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|77
1742391150000|2025-03-19 13:32:30|||||||||5
1742391170000|2025-03-19 13:32:50|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|29
1742391180000|2025-03-19 13:33:00|20.26|20.1|20.3|20.14|20.31|20.15|20.26|20.1|22
1742391190000|2025-03-19 13:33:10|||||||||3
1742391210000|2025-03-19 13:33:30|20.28|20.12|20.3|20.14|20.3|20.14|20.26|20.1|22
1742391220000|2025-03-19 13:33:40|||||||||10
1742391230000|2025-03-19 13:33:50|||||||||1
1742391240000|2025-03-19 13:34:00|||||||||12
1742391260000|2025-03-19 13:34:20|||||||||29
1742391270000|2025-03-19 13:34:30|||||||||26
1742391280000|2025-03-19 13:34:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|34
1742391290000|2025-03-19 13:34:50|||||||||9
1742391300000|2025-03-19 13:35:00|||||||||39
1742391310000|2025-03-19 13:35:10|||||||||6
1742391320000|2025-03-19 13:35:20|||||||||1
1742391330000|2025-03-19 13:35:30|||||||||6
1742391340000|2025-03-19 13:35:40|||||||||5
1742391350000|2025-03-19 13:35:50|||||||||17
1742391360000|2025-03-19 13:36:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1742391370000|2025-03-19 13:36:10|||||||||14
1742391380000|2025-03-19 13:36:20|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|139
1742391390000|2025-03-19 13:36:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|56
1742391400000|2025-03-19 13:36:40|||||||||69
1742391410000|2025-03-19 13:36:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|133
1742391420000|2025-03-19 13:37:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|36
1742391440000|2025-03-19 13:37:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|31
1742391450000|2025-03-19 13:37:30|||||||||38
1742391460000|2025-03-19 13:37:40|||||||||39
1742391470000|2025-03-19 13:37:50|||||||||43
1742391480000|2025-03-19 13:38:00|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|30
1742391500000|2025-03-19 13:38:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1742391510000|2025-03-19 13:38:30|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|13
1742391520000|2025-03-19 13:38:40|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|10
1742391530000|2025-03-19 13:38:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|25
1742391540000|2025-03-19 13:39:00|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|27
1742391550000|2025-03-19 13:39:10|||||||||1
1742391560000|2025-03-19 13:39:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|3
1742391570000|2025-03-19 13:39:30|||||||||1
1742391590000|2025-03-19 13:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1742391600000|2025-03-19 13:40:00|||||||||11
1742391610000|2025-03-19 13:40:10|||||||||3
1742391620000|2025-03-19 13:40:20|||||||||1
1742391640000|2025-03-19 13:40:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1742391650000|2025-03-19 13:40:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|50
1742391660000|2025-03-19 13:41:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|65
1742391670000|2025-03-19 13:41:10|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|23
1742391680000|2025-03-19 13:41:20|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|17
1742391690000|2025-03-19 13:41:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|65
1742391700000|2025-03-19 13:41:40|||||||||12
1742391710000|2025-03-19 13:41:50|||||||||7
1742391720000|2025-03-19 13:42:00|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|17
1742391730000|2025-03-19 13:42:10|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|20
1742391740000|2025-03-19 13:42:20|||||||||5
1742391750000|2025-03-19 13:42:30|||||||||25
1742391760000|2025-03-19 13:42:40|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|44
1742391770000|2025-03-19 13:42:50|||||||||52
1742391780000|2025-03-19 13:43:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|64
1742391790000|2025-03-19 13:43:10|||||||||47
1742391800000|2025-03-19 13:43:20|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|106
1742391820000|2025-03-19 13:43:40|||||||||7
1742391840000|2025-03-19 13:44:00|||||||||1
1742391850000|2025-03-19 13:44:10|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|40
1742391860000|2025-03-19 13:44:20|20.47|20.31|20.49|20.33|20.49|20.33|20.45|20.29|23
1742391870000|2025-03-19 13:44:30|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|30
1742391890000|2025-03-19 13:44:50|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|85
1742391900000|2025-03-19 13:45:00|||||||||5
1742391910000|2025-03-19 13:45:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|28
1742391920000|2025-03-19 13:45:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|45
1742391930000|2025-03-19 13:45:30|||||||||3
1742391950000|2025-03-19 13:45:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|21
1742391960000|2025-03-19 13:46:00|20.42|20.26|20.35|20.19|20.45|20.29|20.35|20.19|171
1742391970000|2025-03-19 13:46:10|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|74
1742391980000|2025-03-19 13:46:20|||||||||1
1742391990000|2025-03-19 13:46:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|9
1742392000000|2025-03-19 13:46:40|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|3
1742392010000|2025-03-19 13:46:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1742392020000|2025-03-19 13:47:00|||||||||4
1742392030000|2025-03-19 13:47:10|||||||||16
1742392040000|2025-03-19 13:47:20|||||||||28
1742392060000|2025-03-19 13:47:40|||||||||1
1742392070000|2025-03-19 13:47:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1742392080000|2025-03-19 13:48:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|39
1742392090000|2025-03-19 13:48:10|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|7
1742392100000|2025-03-19 13:48:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|4
1742392120000|2025-03-19 13:48:40|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|32
1742392130000|2025-03-19 13:48:50|||||||||35
1742392150000|2025-03-19 13:49:10|||||||||1
1742392170000|2025-03-19 13:49:30|||||||||16
1742392190000|2025-03-19 13:49:50|||||||||3
1742392200000|2025-03-19 13:50:00|||||||||8
1742392210000|2025-03-19 13:50:10|20.31|20.15|20.31|20.15|20.35|20.19|20.31|20.15|33
1742392220000|2025-03-19 13:50:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|40
1742392230000|2025-03-19 13:50:30|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|30
1742392240000|2025-03-19 13:50:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|12
1742392250000|2025-03-19 13:50:50|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|31
1742392260000|2025-03-19 13:51:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1742392270000|2025-03-19 13:51:10|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|2
1742392290000|2025-03-19 13:51:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|35
1742392300000|2025-03-19 13:51:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1742392310000|2025-03-19 13:51:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1742392320000|2025-03-19 13:52:00|||||||||21
1742392330000|2025-03-19 13:52:10|||||||||10
1742392350000|2025-03-19 13:52:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|14
1742392360000|2025-03-19 13:52:40|||||||||6
1742392380000|2025-03-19 13:53:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|16
1742392390000|2025-03-19 13:53:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1742392400000|2025-03-19 13:53:20|||||||||15
1742392420000|2025-03-19 13:53:40|||||||||8
1742392430000|2025-03-19 13:53:50|||||||||1
1742392440000|2025-03-19 13:54:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|73
1742392450000|2025-03-19 13:54:10|||||||||1
1742392460000|2025-03-19 13:54:20|||||||||69
1742392470000|2025-03-19 13:54:30|||||||||7
1742392490000|2025-03-19 13:54:50|||||||||12
1742392500000|2025-03-19 13:55:00|||||||||7
1742392510000|2025-03-19 13:55:10|||||||||10
1742392520000|2025-03-19 13:55:20|||||||||34
1742392530000|2025-03-19 13:55:30|||||||||4
1742392540000|2025-03-19 13:55:40|||||||||1
1742392560000|2025-03-19 13:56:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|19
1742392570000|2025-03-19 13:56:10|||||||||2
1742392580000|2025-03-19 13:56:20|20.2|20.04|20.16|20|20.2|20.04|20.16|20|56
1742392600000|2025-03-19 13:56:40|||||||||11
1742392620000|2025-03-19 13:57:00|||||||||1
1742392640000|2025-03-19 13:57:20|||||||||3
1742392650000|2025-03-19 13:57:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|26
1742392660000|2025-03-19 13:57:40|20.16|20|20.16|20|20.16|20|20.16|20|14
1742392670000|2025-03-19 13:57:50|||||||||10
1742392680000|2025-03-19 13:58:00|||||||||3
1742392690000|2025-03-19 13:58:10|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|7
1742392700000|2025-03-19 13:58:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1742392720000|2025-03-19 13:58:40|20.16|20|20.16|20|20.16|20|20.16|20|24
1742392730000|2025-03-19 13:58:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|8
1742392740000|2025-03-19 13:59:00|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|28
1742392750000|2025-03-19 13:59:10|||||||||4
1742392760000|2025-03-19 13:59:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1742392770000|2025-03-19 13:59:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1742392780000|2025-03-19 13:59:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1742392790000|2025-03-19 13:59:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|3
1742392800000|2025-03-19 14:00:00|20.2|20.04|20.16|20|20.2|20.04|20.16|20|50
1742392820000|2025-03-19 14:00:20|||||||||14
1742392830000|2025-03-19 14:00:30|||||||||9
1742392850000|2025-03-19 14:00:50|||||||||53
1742392860000|2025-03-19 14:01:00|||||||||8
1742392870000|2025-03-19 14:01:10|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|34
1742392880000|2025-03-19 14:01:20|20.16|20|20.11|19.95|20.16|20|20.11|19.95|8
1742392890000|2025-03-19 14:01:30|||||||||13
1742392900000|2025-03-19 14:01:40|||||||||3
1742392920000|2025-03-19 14:02:00|||||||||5
1742392930000|2025-03-19 14:02:10|||||||||2
1742392940000|2025-03-19 14:02:20|||||||||1
1742392950000|2025-03-19 14:02:30|||||||||1
1742392970000|2025-03-19 14:02:50|||||||||27
1742392980000|2025-03-19 14:03:00|||||||||13
1742393000000|2025-03-19 14:03:20|||||||||2
1742393010000|2025-03-19 14:03:30|||||||||48
1742393020000|2025-03-19 14:03:40|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|43
1742393030000|2025-03-19 14:03:50|20.1|19.94|20.1|19.94|20.11|19.95|20.06|19.9|21
1742393040000|2025-03-19 14:04:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|29
1742393060000|2025-03-19 14:04:20|||||||||12
1742393070000|2025-03-19 14:04:30|||||||||7
1742393090000|2025-03-19 14:04:50|||||||||2
1742393100000|2025-03-19 14:05:00|||||||||5
1742393130000|2025-03-19 14:05:30|||||||||1
1742393140000|2025-03-19 14:05:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|78
1742393150000|2025-03-19 14:05:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|14
1742393160000|2025-03-19 14:06:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|42
1742393170000|2025-03-19 14:06:10|||||||||1
1742393190000|2025-03-19 14:06:30|||||||||3
1742393200000|2025-03-19 14:06:40|||||||||23
1742393210000|2025-03-19 14:06:50|||||||||51
1742393220000|2025-03-19 14:07:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1742393240000|2025-03-19 14:07:20|||||||||2
1742393250000|2025-03-19 14:07:30|||||||||2
1742393270000|2025-03-19 14:07:50|||||||||61
1742393280000|2025-03-19 14:08:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|21
1742393300000|2025-03-19 14:08:20|||||||||22
1742393310000|2025-03-19 14:08:30|||||||||2
1742393320000|2025-03-19 14:08:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1742393330000|2025-03-19 14:08:50|||||||||3
1742393340000|2025-03-19 14:09:00|||||||||8
1742393360000|2025-03-19 14:09:20|||||||||20
1742393370000|2025-03-19 14:09:30|||||||||8
1742393380000|2025-03-19 14:09:40|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|8
1742393390000|2025-03-19 14:09:50|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|3
1742393400000|2025-03-19 14:10:00|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|21
1742393410000|2025-03-19 14:10:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|11
1742393420000|2025-03-19 14:10:20|||||||||9
1742393430000|2025-03-19 14:10:30|||||||||43
1742393440000|2025-03-19 14:10:40|||||||||5
1742393450000|2025-03-19 14:10:50|||||||||3
1742393460000|2025-03-19 14:11:00|||||||||4
1742393480000|2025-03-19 14:11:20|||||||||13
1742393490000|2025-03-19 14:11:30|||||||||26
1742393500000|2025-03-19 14:11:40|||||||||6
1742393520000|2025-03-19 14:12:00|||||||||3
1742393540000|2025-03-19 14:12:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|86
1742393550000|2025-03-19 14:12:30|||||||||5
1742393560000|2025-03-19 14:12:40|||||||||22
1742393570000|2025-03-19 14:12:50|||||||||2
1742393580000|2025-03-19 14:13:00|||||||||8
1742393590000|2025-03-19 14:13:10|||||||||2
1742393600000|2025-03-19 14:13:20|||||||||1
1742393610000|2025-03-19 14:13:30|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|15
1742393620000|2025-03-19 14:13:40|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|124
1742393630000|2025-03-19 14:13:50|20.05|19.89|20.06|19.9|20.06|19.9|20.01|19.85|97
1742393640000|2025-03-19 14:14:00|||||||||21
1742393650000|2025-03-19 14:14:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1742393670000|2025-03-19 14:14:30|||||||||1
1742393680000|2025-03-19 14:14:40|||||||||1
1742393690000|2025-03-19 14:14:50|||||||||3
1742393700000|2025-03-19 14:15:00|||||||||13
1742393710000|2025-03-19 14:15:10|||||||||28
1742393720000|2025-03-19 14:15:20|||||||||6
1742393730000|2025-03-19 14:15:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|23
1742393740000|2025-03-19 14:15:40|||||||||2
1742393760000|2025-03-19 14:16:00|||||||||9
1742393770000|2025-03-19 14:16:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|23
1742393780000|2025-03-19 14:16:20|||||||||34
1742393790000|2025-03-19 14:16:30|||||||||25
1742393800000|2025-03-19 14:16:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|99
1742393820000|2025-03-19 14:17:00|||||||||37
1742393830000|2025-03-19 14:17:10|||||||||2
1742393850000|2025-03-19 14:17:30|||||||||5
1742393860000|2025-03-19 14:17:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|235
1742393870000|2025-03-19 14:17:50|||||||||44
1742393880000|2025-03-19 14:18:00|||||||||3
1742393890000|2025-03-19 14:18:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|99
1742393910000|2025-03-19 14:18:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|30
1742393920000|2025-03-19 14:18:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|48
1742393930000|2025-03-19 14:18:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|35
1742393940000|2025-03-19 14:19:00|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|54
1742393950000|2025-03-19 14:19:10|||||||||1
1742393960000|2025-03-19 14:19:20|||||||||20
1742393970000|2025-03-19 14:19:30|||||||||16
1742393980000|2025-03-19 14:19:40|||||||||16
1742393990000|2025-03-19 14:19:50|||||||||4
1742394010000|2025-03-19 14:20:10|||||||||2
1742394020000|2025-03-19 14:20:20|||||||||19
1742394040000|2025-03-19 14:20:40|||||||||7
1742394050000|2025-03-19 14:20:50|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|233
1742394060000|2025-03-19 14:21:00|||||||||8
1742394070000|2025-03-19 14:21:10|||||||||44
1742394080000|2025-03-19 14:21:20|||||||||1
1742394090000|2025-03-19 14:21:30|||||||||9
1742394100000|2025-03-19 14:21:40|||||||||2
1742394110000|2025-03-19 14:21:50|||||||||3
1742394120000|2025-03-19 14:22:00|||||||||1
1742394130000|2025-03-19 14:22:10|||||||||1
1742394140000|2025-03-19 14:22:20|||||||||2
1742394150000|2025-03-19 14:22:30|||||||||2
1742394160000|2025-03-19 14:22:40|||||||||5
1742394170000|2025-03-19 14:22:50|||||||||32
1742394180000|2025-03-19 14:23:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|50
1742394190000|2025-03-19 14:23:10|||||||||1
1742394200000|2025-03-19 14:23:20|||||||||6
1742394210000|2025-03-19 14:23:30|||||||||2
1742394220000|2025-03-19 14:23:40|||||||||2
1742394240000|2025-03-19 14:24:00|||||||||38
1742394250000|2025-03-19 14:24:10|||||||||3
1742394260000|2025-03-19 14:24:20|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|44
1742394270000|2025-03-19 14:24:30|||||||||1
1742394280000|2025-03-19 14:24:40|||||||||2
1742394290000|2025-03-19 14:24:50|||||||||6
1742394300000|2025-03-19 14:25:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|103
1742394310000|2025-03-19 14:25:10|19.93|19.77|19.91|19.75|19.96|19.8|19.91|19.75|28
1742394330000|2025-03-19 14:25:30|||||||||1
1742394340000|2025-03-19 14:25:40|||||||||2
1742394350000|2025-03-19 14:25:50|||||||||1
1742394360000|2025-03-19 14:26:00|||||||||7
1742394370000|2025-03-19 14:26:10|||||||||4
1742394380000|2025-03-19 14:26:20|||||||||52
1742394390000|2025-03-19 14:26:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1742394400000|2025-03-19 14:26:40|||||||||2
1742394410000|2025-03-19 14:26:50|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|55
1742394420000|2025-03-19 14:27:00|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|21
1742394430000|2025-03-19 14:27:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1742394440000|2025-03-19 14:27:20|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|71
1742394450000|2025-03-19 14:27:30|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|25
1742394460000|2025-03-19 14:27:40|||||||||12
1742394480000|2025-03-19 14:28:00|||||||||1
1742394490000|2025-03-19 14:28:10|||||||||3
1742394500000|2025-03-19 14:28:20|||||||||83
1742394520000|2025-03-19 14:28:40|||||||||4
1742394530000|2025-03-19 14:28:50|||||||||2
1742394540000|2025-03-19 14:29:00|||||||||4
1742394550000|2025-03-19 14:29:10|||||||||2
1742394560000|2025-03-19 14:29:20|||||||||2
1742394570000|2025-03-19 14:29:30|||||||||2
1742394580000|2025-03-19 14:29:40|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|23
1742394590000|2025-03-19 14:29:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|7
1742394600000|2025-03-19 14:30:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1742394610000|2025-03-19 14:30:10|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|6
1742394630000|2025-03-19 14:30:30|||||||||2
1742394650000|2025-03-19 14:30:50|||||||||6
1742394680000|2025-03-19 14:31:20|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|96
1742394690000|2025-03-19 14:31:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1742394700000|2025-03-19 14:31:40|||||||||1
1742394740000|2025-03-19 14:32:20|||||||||13
1742394750000|2025-03-19 14:32:30|||||||||11
1742394760000|2025-03-19 14:32:40|||||||||5
1742394770000|2025-03-19 14:32:50|||||||||3
1742394780000|2025-03-19 14:33:00|||||||||1
1742394800000|2025-03-19 14:33:20|||||||||3
1742394820000|2025-03-19 14:33:40|||||||||12
1742394830000|2025-03-19 14:33:50|||||||||1
1742394840000|2025-03-19 14:34:00|||||||||2
1742394850000|2025-03-19 14:34:10|||||||||5
1742394870000|2025-03-19 14:34:30|||||||||3
1742394880000|2025-03-19 14:34:40|||||||||7
1742394890000|2025-03-19 14:34:50|||||||||7
1742394900000|2025-03-19 14:35:00|||||||||100
1742394920000|2025-03-19 14:35:20|||||||||15
1742394940000|2025-03-19 14:35:40|||||||||2
1742394950000|2025-03-19 14:35:50|||||||||1
1742394970000|2025-03-19 14:36:10|||||||||22
1742394980000|2025-03-19 14:36:20|||||||||93
1742394990000|2025-03-19 14:36:30|||||||||1
1742395000000|2025-03-19 14:36:40|||||||||1
1742395010000|2025-03-19 14:36:50|||||||||2
1742395020000|2025-03-19 14:37:00|||||||||4
1742395030000|2025-03-19 14:37:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|66
1742395040000|2025-03-19 14:37:20|||||||||3
1742395050000|2025-03-19 14:37:30|||||||||2
1742395060000|2025-03-19 14:37:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|103
1742395070000|2025-03-19 14:37:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|8
1742395080000|2025-03-19 14:38:00|19.93|19.77|19.96|19.8|19.96|19.8|19.91|19.75|12
1742395090000|2025-03-19 14:38:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1742395100000|2025-03-19 14:38:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|4
1742395120000|2025-03-19 14:38:40|||||||||27
1742395130000|2025-03-19 14:38:50|20|19.84|20|19.84|20|19.84|20|19.84|12
1742395140000|2025-03-19 14:39:00|||||||||51
1742395150000|2025-03-19 14:39:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1742395170000|2025-03-19 14:39:30|||||||||4
1742395180000|2025-03-19 14:39:40|||||||||1
1742395200000|2025-03-19 14:40:00|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|206
1742395210000|2025-03-19 14:40:10|||||||||2
1742395220000|2025-03-19 14:40:20|20|19.84|20|19.84|20|19.84|19.98|19.82|22
1742395240000|2025-03-19 14:40:40|||||||||2
1742395270000|2025-03-19 14:41:10|||||||||27
1742395290000|2025-03-19 14:41:30|||||||||4
1742395300000|2025-03-19 14:41:40|||||||||4
1742395310000|2025-03-19 14:41:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1742395320000|2025-03-19 14:42:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|5
1742395330000|2025-03-19 14:42:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1742395340000|2025-03-19 14:42:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|7
1742395350000|2025-03-19 14:42:30|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|23
1742395370000|2025-03-19 14:42:50|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|10
1742395380000|2025-03-19 14:43:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1742395400000|2025-03-19 14:43:20|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|28
1742395410000|2025-03-19 14:43:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1742395420000|2025-03-19 14:43:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1742395470000|2025-03-19 14:44:30|||||||||11
1742395480000|2025-03-19 14:44:40|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|23
1742395490000|2025-03-19 14:44:50|||||||||11
1742395500000|2025-03-19 14:45:00|||||||||4
1742395510000|2025-03-19 14:45:10|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|81
1742395520000|2025-03-19 14:45:20|20.08|19.92|20.1|19.94|20.1|19.94|20.05|19.89|2
1742395530000|2025-03-19 14:45:30|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|32
1742395540000|2025-03-19 14:45:40|||||||||22
1742395560000|2025-03-19 14:46:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|50
1742395570000|2025-03-19 14:46:10|||||||||6
1742395580000|2025-03-19 14:46:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|5
1742395590000|2025-03-19 14:46:30|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|39
1742395600000|2025-03-19 14:46:40|||||||||2
1742395630000|2025-03-19 14:47:10|||||||||49
1742395640000|2025-03-19 14:47:20|||||||||2
1742395650000|2025-03-19 14:47:30|||||||||2
1742395660000|2025-03-19 14:47:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|79
1742395670000|2025-03-19 14:47:50|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|16
1742395680000|2025-03-19 14:48:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|25
1742395690000|2025-03-19 14:48:10|||||||||13
1742395710000|2025-03-19 14:48:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1742395720000|2025-03-19 14:48:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|69
1742395730000|2025-03-19 14:48:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1742395740000|2025-03-19 14:49:00|||||||||3
1742395750000|2025-03-19 14:49:10|||||||||1
1742395760000|2025-03-19 14:49:20|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|46
1742395770000|2025-03-19 14:49:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1742395780000|2025-03-19 14:49:40|||||||||28
1742395790000|2025-03-19 14:49:50|||||||||5
1742395810000|2025-03-19 14:50:10|||||||||2
1742395820000|2025-03-19 14:50:20|||||||||27
1742395840000|2025-03-19 14:50:40|||||||||3
1742395850000|2025-03-19 14:50:50|||||||||1
1742395860000|2025-03-19 14:51:00|||||||||2
1742395880000|2025-03-19 14:51:20|||||||||2
1742395920000|2025-03-19 14:52:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1742395930000|2025-03-19 14:52:10|||||||||1
1742395940000|2025-03-19 14:52:20|||||||||3
1742395950000|2025-03-19 14:52:30|||||||||10
1742395970000|2025-03-19 14:52:50|||||||||2
1742395980000|2025-03-19 14:53:00|||||||||3
1742395990000|2025-03-19 14:53:10|||||||||11
1742396000000|2025-03-19 14:53:20|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|8
1742396020000|2025-03-19 14:53:40|||||||||7
1742396030000|2025-03-19 14:53:50|||||||||4
1742396040000|2025-03-19 14:54:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|13
1742396060000|2025-03-19 14:54:20|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|8
1742396070000|2025-03-19 14:54:30|||||||||1
1742396080000|2025-03-19 14:54:40|||||||||3
1742396090000|2025-03-19 14:54:50|||||||||13
1742396100000|2025-03-19 14:55:00|||||||||4
1742396110000|2025-03-19 14:55:10|||||||||4
1742396120000|2025-03-19 14:55:20|||||||||5
1742396130000|2025-03-19 14:55:30|||||||||3
1742396140000|2025-03-19 14:55:40|||||||||8
1742396150000|2025-03-19 14:55:50|||||||||11
1742396160000|2025-03-19 14:56:00|||||||||8
1742396170000|2025-03-19 14:56:10|||||||||17
1742396180000|2025-03-19 14:56:20|||||||||4
1742396190000|2025-03-19 14:56:30|||||||||3
1742396200000|2025-03-19 14:56:40|||||||||1
1742396210000|2025-03-19 14:56:50|||||||||2
1742396220000|2025-03-19 14:57:00|||||||||2
1742396230000|2025-03-19 14:57:10|||||||||4
1742396240000|2025-03-19 14:57:20|||||||||2
1742396250000|2025-03-19 14:57:30|||||||||9
1742396260000|2025-03-19 14:57:40|||||||||10
1742396270000|2025-03-19 14:57:50|||||||||8
1742396280000|2025-03-19 14:58:00|||||||||2
1742396290000|2025-03-19 14:58:10|||||||||2
1742396300000|2025-03-19 14:58:20|||||||||5
1742396310000|2025-03-19 14:58:30|||||||||3
1742396320000|2025-03-19 14:58:40|||||||||7
1742396330000|2025-03-19 14:58:50|||||||||40
1742396340000|2025-03-19 14:59:00|||||||||6
1742396350000|2025-03-19 14:59:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|12
1742396360000|2025-03-19 14:59:20|||||||||2
1742396370000|2025-03-19 14:59:30|||||||||2
1742396380000|2025-03-19 14:59:40|||||||||5
1742396390000|2025-03-19 14:59:50|||||||||12
1742396400000|2025-03-19 15:00:00|||||||||4
1742396410000|2025-03-19 15:00:10|||||||||2
1742396420000|2025-03-19 15:00:20|||||||||3
1742396430000|2025-03-19 15:00:30|||||||||2
1742396440000|2025-03-19 15:00:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|48
1742396450000|2025-03-19 15:00:50|||||||||3
1742396460000|2025-03-19 15:01:00|||||||||13
1742396470000|2025-03-19 15:01:10|||||||||2
1742396480000|2025-03-19 15:01:20|||||||||2
1742396490000|2025-03-19 15:01:30|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|228
1742396500000|2025-03-19 15:01:40|||||||||2
1742396510000|2025-03-19 15:01:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1742396520000|2025-03-19 15:02:00|||||||||7
1742396530000|2025-03-19 15:02:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|86
1742396540000|2025-03-19 15:02:20|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|70
1742396550000|2025-03-19 15:02:30|||||||||4
1742396560000|2025-03-19 15:02:40|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|20
1742396570000|2025-03-19 15:02:50|||||||||22
1742396580000|2025-03-19 15:03:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|13
1742396590000|2025-03-19 15:03:10|||||||||2
1742396600000|2025-03-19 15:03:20|||||||||2
1742396610000|2025-03-19 15:03:30|||||||||57
1742396620000|2025-03-19 15:03:40|||||||||7
1742396630000|2025-03-19 15:03:50|||||||||2
1742396640000|2025-03-19 15:04:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|18
1742396650000|2025-03-19 15:04:10|||||||||2
1742396660000|2025-03-19 15:04:20|||||||||8
1742396670000|2025-03-19 15:04:30|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|30
1742396680000|2025-03-19 15:04:40|||||||||3
1742396690000|2025-03-19 15:04:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|11
1742396700000|2025-03-19 15:05:00|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|20
1742396710000|2025-03-19 15:05:10|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|5
1742396720000|2025-03-19 15:05:20|||||||||2
1742396730000|2025-03-19 15:05:30|||||||||4
1742396740000|2025-03-19 15:05:40|||||||||1
1742396750000|2025-03-19 15:05:50|||||||||2
1742396760000|2025-03-19 15:06:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|47
1742396770000|2025-03-19 15:06:10|||||||||6
1742396780000|2025-03-19 15:06:20|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|33
1742396790000|2025-03-19 15:06:30|||||||||3
1742396800000|2025-03-19 15:06:40|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|14
1742396810000|2025-03-19 15:06:50|||||||||2
1742396820000|2025-03-19 15:07:00|||||||||2
1742396830000|2025-03-19 15:07:10|||||||||3
1742396840000|2025-03-19 15:07:20|||||||||9
1742396850000|2025-03-19 15:07:30|||||||||14
1742396860000|2025-03-19 15:07:40|||||||||6
1742396870000|2025-03-19 15:07:50|20|19.84|20|19.84|20|19.84|20|19.84|6
1742396880000|2025-03-19 15:08:00|||||||||3
1742396890000|2025-03-19 15:08:10|||||||||10
1742396900000|2025-03-19 15:08:20|20.02|19.86|20|19.84|20.05|19.89|20|19.84|18
1742396910000|2025-03-19 15:08:30|||||||||2
1742396920000|2025-03-19 15:08:40|||||||||2
1742396930000|2025-03-19 15:08:50|||||||||6
1742396940000|2025-03-19 15:09:00|||||||||7
1742396950000|2025-03-19 15:09:10|||||||||2
1742396960000|2025-03-19 15:09:20|||||||||2
1742396970000|2025-03-19 15:09:30|||||||||3
1742396980000|2025-03-19 15:09:40|||||||||5
1742396990000|2025-03-19 15:09:50|||||||||3
1742397010000|2025-03-19 15:10:10|||||||||42
1742397020000|2025-03-19 15:10:20|||||||||6
1742397040000|2025-03-19 15:10:40|||||||||1
1742397050000|2025-03-19 15:10:50|||||||||10
1742397060000|2025-03-19 15:11:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1742397070000|2025-03-19 15:11:10|||||||||12
1742397080000|2025-03-19 15:11:20|20|19.84|20|19.84|20|19.84|20|19.84|28
1742397110000|2025-03-19 15:11:50|||||||||2
1742397120000|2025-03-19 15:12:00|||||||||25
1742397130000|2025-03-19 15:12:10|||||||||9
1742397140000|2025-03-19 15:12:20|||||||||1
1742397150000|2025-03-19 15:12:30|||||||||12
1742397160000|2025-03-19 15:12:40|20.02|19.86|20|19.84|20.05|19.89|20|19.84|105
1742397170000|2025-03-19 15:12:50|||||||||8
1742397180000|2025-03-19 15:13:00|||||||||2
1742397190000|2025-03-19 15:13:10|||||||||37
1742397200000|2025-03-19 15:13:20|||||||||4
1742397210000|2025-03-19 15:13:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|34
1742397230000|2025-03-19 15:13:50|||||||||3
1742397250000|2025-03-19 15:14:10|||||||||11
1742397270000|2025-03-19 15:14:30|||||||||2
1742397290000|2025-03-19 15:14:50|||||||||3
1742397300000|2025-03-19 15:15:00|||||||||1
1742397320000|2025-03-19 15:15:20|||||||||1
1742397330000|2025-03-19 15:15:30|||||||||3
1742397340000|2025-03-19 15:15:40|||||||||6
1742397350000|2025-03-19 15:15:50|||||||||8
1742397360000|2025-03-19 15:16:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|78
1742397370000|2025-03-19 15:16:10|||||||||2
1742397380000|2025-03-19 15:16:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1742397390000|2025-03-19 15:16:30|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|24
1742397400000|2025-03-19 15:16:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1742397410000|2025-03-19 15:16:50|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|3
1742397420000|2025-03-19 15:17:00|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|9
1742397440000|2025-03-19 15:17:20|||||||||2
1742397460000|2025-03-19 15:17:40|||||||||1
1742397470000|2025-03-19 15:17:50|||||||||6
1742397490000|2025-03-19 15:18:10|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|84
1742397500000|2025-03-19 15:18:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|24
1742397520000|2025-03-19 15:18:40|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|10
1742397530000|2025-03-19 15:18:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|60
1742397570000|2025-03-19 15:19:30|||||||||1
1742397590000|2025-03-19 15:19:50|||||||||1
1742397600000|2025-03-19 15:20:00|||||||||26
1742397610000|2025-03-19 15:20:10|||||||||1
1742397630000|2025-03-19 15:20:30|||||||||6
1742397640000|2025-03-19 15:20:40|||||||||1
1742397650000|2025-03-19 15:20:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|36
1742397660000|2025-03-19 15:21:00|||||||||2
1742397670000|2025-03-19 15:21:10|||||||||2
1742397690000|2025-03-19 15:21:30|||||||||20
1742397700000|2025-03-19 15:21:40|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|12
1742397710000|2025-03-19 15:21:50|||||||||2
1742397720000|2025-03-19 15:22:00|||||||||3
1742397730000|2025-03-19 15:22:10|20|19.84|20|19.84|20.01|19.85|20|19.84|6
1742397740000|2025-03-19 15:22:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1742397760000|2025-03-19 15:22:40|||||||||4
1742397770000|2025-03-19 15:22:50|||||||||2
1742397780000|2025-03-19 15:23:00|||||||||9
1742397810000|2025-03-19 15:23:30|||||||||3
1742397830000|2025-03-19 15:23:50|||||||||2
1742397840000|2025-03-19 15:24:00|||||||||11
1742397850000|2025-03-19 15:24:10|||||||||17
1742397860000|2025-03-19 15:24:20|||||||||1
1742397880000|2025-03-19 15:24:40|||||||||1
1742397890000|2025-03-19 15:24:50|||||||||14
1742397910000|2025-03-19 15:25:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|68
1742397920000|2025-03-19 15:25:20|||||||||1
1742397930000|2025-03-19 15:25:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|64
1742397940000|2025-03-19 15:25:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|5
1742397950000|2025-03-19 15:25:50|||||||||1
1742397960000|2025-03-19 15:26:00|||||||||4
1742397970000|2025-03-19 15:26:10|||||||||1
1742397980000|2025-03-19 15:26:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|35
1742398000000|2025-03-19 15:26:40|20|19.84|20|19.84|20|19.84|20|19.84|68
1742398010000|2025-03-19 15:26:50|||||||||5
1742398020000|2025-03-19 15:27:00|||||||||2
1742398030000|2025-03-19 15:27:10|||||||||8
1742398040000|2025-03-19 15:27:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|1
1742398050000|2025-03-19 15:27:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1742398070000|2025-03-19 15:27:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1742398080000|2025-03-19 15:28:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1742398090000|2025-03-19 15:28:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1742398110000|2025-03-19 15:28:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1742398120000|2025-03-19 15:28:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1742398130000|2025-03-19 15:28:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1742398140000|2025-03-19 15:29:00|||||||||2
1742398150000|2025-03-19 15:29:10|20|19.84|20|19.84|20|19.84|20|19.84|8
1742398160000|2025-03-19 15:29:20|||||||||12
1742398170000|2025-03-19 15:29:30|||||||||3
1742398190000|2025-03-19 15:29:50|||||||||6
1742398200000|2025-03-19 15:30:00|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|38
1742398210000|2025-03-19 15:30:10|20|19.84|20|19.84|20|19.84|19.98|19.82|8
1742398220000|2025-03-19 15:30:20|||||||||2
1742398230000|2025-03-19 15:30:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1742398240000|2025-03-19 15:30:40|||||||||3
1742398250000|2025-03-19 15:30:50|20|19.84|20|19.84|20|19.84|20|19.84|30
1742398260000|2025-03-19 15:31:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|6
1742398270000|2025-03-19 15:31:10|20|19.84|20|19.84|20|19.84|19.96|19.8|12
1742398280000|2025-03-19 15:31:20|19.98|19.82|20|19.84|20|19.84|19.96|19.8|5
1742398290000|2025-03-19 15:31:30|||||||||4
1742398300000|2025-03-19 15:31:40|19.96|19.8|20|19.84|20|19.84|19.96|19.8|6
1742398310000|2025-03-19 15:31:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1742398320000|2025-03-19 15:32:00|||||||||4
1742398330000|2025-03-19 15:32:10|||||||||2
1742398340000|2025-03-19 15:32:20|||||||||3
1742398350000|2025-03-19 15:32:30|||||||||3
1742398360000|2025-03-19 15:32:40|||||||||2
1742398370000|2025-03-19 15:32:50|||||||||9
1742398380000|2025-03-19 15:33:00|||||||||2
1742398390000|2025-03-19 15:33:10|||||||||9
1742398400000|2025-03-19 15:33:20|||||||||2
1742398410000|2025-03-19 15:33:30|||||||||2
1742398420000|2025-03-19 15:33:40|||||||||5
1742398430000|2025-03-19 15:33:50|||||||||2
1742398440000|2025-03-19 15:34:00|||||||||5
1742398450000|2025-03-19 15:34:10|||||||||32
1742398460000|2025-03-19 15:34:20|||||||||4
1742398470000|2025-03-19 15:34:30|||||||||3
1742398480000|2025-03-19 15:34:40|||||||||3
1742398490000|2025-03-19 15:34:50|||||||||3
1742398500000|2025-03-19 15:35:00|||||||||4
1742398510000|2025-03-19 15:35:10|||||||||21
1742398520000|2025-03-19 15:35:20|||||||||4
1742398530000|2025-03-19 15:35:30|||||||||13
1742398540000|2025-03-19 15:35:40|||||||||4
1742398550000|2025-03-19 15:35:50|||||||||2
1742398560000|2025-03-19 15:36:00|||||||||4
1742398570000|2025-03-19 15:36:10|||||||||3
1742398580000|2025-03-19 15:36:20|||||||||3
1742398590000|2025-03-19 15:36:30|||||||||3
1742398600000|2025-03-19 15:36:40|||||||||7
1742398610000|2025-03-19 15:36:50|||||||||3
1742398620000|2025-03-19 15:37:00|||||||||3
1742398630000|2025-03-19 15:37:10|||||||||3
1742398640000|2025-03-19 15:37:20|||||||||4
1742398650000|2025-03-19 15:37:30|||||||||2
1742398660000|2025-03-19 15:37:40|||||||||14
1742398670000|2025-03-19 15:37:50|||||||||3
1742398680000|2025-03-19 15:38:00|||||||||5
1742398690000|2025-03-19 15:38:10|||||||||6
1742398700000|2025-03-19 15:38:20|||||||||8
1742398710000|2025-03-19 15:38:30|||||||||3
1742398720000|2025-03-19 15:38:40|||||||||2
1742398730000|2025-03-19 15:38:50|||||||||10
1742398740000|2025-03-19 15:39:00|||||||||3
1742398750000|2025-03-19 15:39:10|||||||||3
1742398760000|2025-03-19 15:39:20|||||||||3
1742398770000|2025-03-19 15:39:30|||||||||4
1742398780000|2025-03-19 15:39:40|||||||||4
1742398790000|2025-03-19 15:39:50|||||||||3
1742398800000|2025-03-19 15:40:00|||||||||2
1742398810000|2025-03-19 15:40:10|||||||||3
1742398820000|2025-03-19 15:40:20|||||||||2
1742398830000|2025-03-19 15:40:30|||||||||3
1742398840000|2025-03-19 15:40:40|||||||||16
1742398850000|2025-03-19 15:40:50|||||||||4
1742398860000|2025-03-19 15:41:00|||||||||3
1742398870000|2025-03-19 15:41:10|||||||||23
1742398880000|2025-03-19 15:41:20|||||||||2
1742398890000|2025-03-19 15:41:30|||||||||4
1742398900000|2025-03-19 15:41:40|||||||||6
1742398910000|2025-03-19 15:41:50|||||||||5
1742398920000|2025-03-19 15:42:00|||||||||3
1742398930000|2025-03-19 15:42:10|19.93|19.77|19.91|19.75|19.96|19.8|19.91|19.75|44
1742398940000|2025-03-19 15:42:20|||||||||9
1742398950000|2025-03-19 15:42:30|||||||||4
1742398960000|2025-03-19 15:42:40|||||||||4
1742398970000|2025-03-19 15:42:50|||||||||5
1742398980000|2025-03-19 15:43:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1742398990000|2025-03-19 15:43:10|||||||||4
1742399000000|2025-03-19 15:43:20|||||||||30
1742399010000|2025-03-19 15:43:30|||||||||53
1742399020000|2025-03-19 15:43:40|||||||||2
1742399030000|2025-03-19 15:43:50|||||||||9
1742399040000|2025-03-19 15:44:00|||||||||2
1742399050000|2025-03-19 15:44:10|||||||||3
1742399060000|2025-03-19 15:44:20|||||||||7
1742399070000|2025-03-19 15:44:30|||||||||3
1742399080000|2025-03-19 15:44:40|||||||||4
1742399090000|2025-03-19 15:44:50|||||||||20
1742399100000|2025-03-19 15:45:00|||||||||3
1742399110000|2025-03-19 15:45:10|||||||||6
1742399140000|2025-03-19 15:45:40|||||||||1
1742399160000|2025-03-19 15:46:00|||||||||4
1742399170000|2025-03-19 15:46:10|||||||||1
1742399190000|2025-03-19 15:46:30|||||||||4
1742399220000|2025-03-19 15:47:00|||||||||2
1742399240000|2025-03-19 15:47:20|||||||||3
1742399250000|2025-03-19 15:47:30|||||||||2
1742399260000|2025-03-19 15:47:40|||||||||1
1742399270000|2025-03-19 15:47:50|||||||||4
1742399280000|2025-03-19 15:48:00|||||||||1
1742399300000|2025-03-19 15:48:20|||||||||3
1742399320000|2025-03-19 15:48:40|||||||||2
1742399340000|2025-03-19 15:49:00|||||||||1
1742399350000|2025-03-19 15:49:10|||||||||8
1742399370000|2025-03-19 15:49:30|||||||||1
1742399390000|2025-03-19 15:49:50|||||||||2
1742399400000|2025-03-19 15:50:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|38
1742399410000|2025-03-19 15:50:10|||||||||1
1742399430000|2025-03-19 15:50:30|||||||||3
1742399440000|2025-03-19 15:50:40|||||||||3
1742399450000|2025-03-19 15:50:50|||||||||1
1742399460000|2025-03-19 15:51:00|||||||||2
1742399470000|2025-03-19 15:51:10|||||||||21
1742399480000|2025-03-19 15:51:20|||||||||2
1742399490000|2025-03-19 15:51:30|||||||||4
1742399500000|2025-03-19 15:51:40|||||||||54
1742399520000|2025-03-19 15:52:00|||||||||16
1742399530000|2025-03-19 15:52:10|||||||||4
1742399550000|2025-03-19 15:52:30|||||||||16
1742399580000|2025-03-19 15:53:00|||||||||2
1742399590000|2025-03-19 15:53:10|||||||||4
1742399600000|2025-03-19 15:53:20|||||||||4
1742399620000|2025-03-19 15:53:40|||||||||1
1742399630000|2025-03-19 15:53:50|||||||||114
1742399640000|2025-03-19 15:54:00|||||||||7
1742399650000|2025-03-19 15:54:10|||||||||6
1742399660000|2025-03-19 15:54:20|||||||||7
1742399670000|2025-03-19 15:54:30|||||||||1
1742399680000|2025-03-19 15:54:40|||||||||3
1742399690000|2025-03-19 15:54:50|||||||||1
1742399700000|2025-03-19 15:55:00|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|22
1742399710000|2025-03-19 15:55:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1742399730000|2025-03-19 15:55:30|||||||||54
1742399750000|2025-03-19 15:55:50|||||||||2
1742399760000|2025-03-19 15:56:00|||||||||1
1742399770000|2025-03-19 15:56:10|||||||||106
1742399780000|2025-03-19 15:56:20|||||||||1
1742399820000|2025-03-19 15:57:00|||||||||1
1742399830000|2025-03-19 15:57:10|||||||||42
1742399840000|2025-03-19 15:57:20|20|19.84|20|19.84|20|19.84|20|19.84|142
1742399850000|2025-03-19 15:57:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1742399870000|2025-03-19 15:57:50|||||||||10
1742399880000|2025-03-19 15:58:00|||||||||76
1742399910000|2025-03-19 15:58:30|||||||||1
1742399920000|2025-03-19 15:58:40|20|19.84|20|19.84|20|19.84|20|19.84|10
1742399930000|2025-03-19 15:58:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|44
1742399950000|2025-03-19 15:59:10|||||||||1
1742399960000|2025-03-19 15:59:20|19.96|19.8|20|19.84|20|19.84|19.96|19.8|4
1742399970000|2025-03-19 15:59:30|19.98|19.82|20|19.84|20|19.84|19.96|19.8|4
1742399980000|2025-03-19 15:59:40|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|4
1742399990000|2025-03-19 15:59:50|||||||||2
1742400000000|2025-03-19 16:00:00|||||||||6
1742400030000|2025-03-19 16:00:30|||||||||1
1742400050000|2025-03-19 16:00:50|20|19.84|20|19.84|20|19.84|20|19.84|28
1742400060000|2025-03-19 16:01:00|||||||||10
1742400070000|2025-03-19 16:01:10|||||||||2
1742400090000|2025-03-19 16:01:30|||||||||36
1742400100000|2025-03-19 16:01:40|||||||||57
1742400120000|2025-03-19 16:02:00|||||||||25
1742400150000|2025-03-19 16:02:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|81
1742400160000|2025-03-19 16:02:40|||||||||16
1742400170000|2025-03-19 16:02:50|||||||||7
1742400180000|2025-03-19 16:03:00|||||||||5
1742400210000|2025-03-19 16:03:30|||||||||1
1742400220000|2025-03-19 16:03:40|||||||||1
1742400240000|2025-03-19 16:04:00|||||||||15
1742400260000|2025-03-19 16:04:20|||||||||1
1742400280000|2025-03-19 16:04:40|||||||||2
1742400300000|2025-03-19 16:05:00|||||||||1
1742400310000|2025-03-19 16:05:10|||||||||16
1742400320000|2025-03-19 16:05:20|||||||||1
1742400360000|2025-03-19 16:06:00|||||||||4
1742400370000|2025-03-19 16:06:10|||||||||20
1742400390000|2025-03-19 16:06:30|20|19.84|20|19.84|20|19.84|20|19.84|3
1742400400000|2025-03-19 16:06:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1742400450000|2025-03-19 16:07:30|||||||||1
1742400520000|2025-03-19 16:08:40|||||||||1
1742400560000|2025-03-19 16:09:20|20|19.84|20|19.84|20|19.84|20|19.84|14
1742400580000|2025-03-19 16:09:40|||||||||4
1742400600000|2025-03-19 16:10:00|||||||||19
1742400610000|2025-03-19 16:10:10|||||||||6
1742400620000|2025-03-19 16:10:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1742400630000|2025-03-19 16:10:30|||||||||4
1742400640000|2025-03-19 16:10:40|||||||||3
1742400650000|2025-03-19 16:10:50|||||||||3
1742400660000|2025-03-19 16:11:00|||||||||4
1742400670000|2025-03-19 16:11:10|||||||||8
1742400680000|2025-03-19 16:11:20|||||||||3
1742400690000|2025-03-19 16:11:30|||||||||2
1742400700000|2025-03-19 16:11:40|||||||||3
1742400710000|2025-03-19 16:11:50|||||||||2
1742400720000|2025-03-19 16:12:00|||||||||3
1742400730000|2025-03-19 16:12:10|||||||||5
1742400740000|2025-03-19 16:12:20|||||||||9
1742400750000|2025-03-19 16:12:30|||||||||7
1742400760000|2025-03-19 16:12:40|||||||||2
1742400770000|2025-03-19 16:12:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1742400780000|2025-03-19 16:13:00|||||||||26
1742400790000|2025-03-19 16:13:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1742400800000|2025-03-19 16:13:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|4
1742400810000|2025-03-19 16:13:30|||||||||3
1742400820000|2025-03-19 16:13:40|||||||||3
1742400830000|2025-03-19 16:13:50|||||||||3
1742400840000|2025-03-19 16:14:00|||||||||3
1742400850000|2025-03-19 16:14:10|||||||||3
1742400860000|2025-03-19 16:14:20|||||||||4
1742400870000|2025-03-19 16:14:30|||||||||4
1742400880000|2025-03-19 16:14:40|||||||||3
1742400890000|2025-03-19 16:14:50|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|152
1742400900000|2025-03-19 16:15:00|||||||||27
1742400910000|2025-03-19 16:15:10|||||||||3
1742400920000|2025-03-19 16:15:20|||||||||10
1742400930000|2025-03-19 16:15:30|||||||||2
1742400940000|2025-03-19 16:15:40|||||||||3
1742400950000|2025-03-19 16:15:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1742400960000|2025-03-19 16:16:00|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|29
1742400970000|2025-03-19 16:16:10|||||||||4
1742400980000|2025-03-19 16:16:20|||||||||4
1742400990000|2025-03-19 16:16:30|||||||||2
1742401000000|2025-03-19 16:16:40|||||||||3
1742401010000|2025-03-19 16:16:50|||||||||5
1742401020000|2025-03-19 16:17:00|||||||||29
1742401030000|2025-03-19 16:17:10|||||||||31
1742401040000|2025-03-19 16:17:20|||||||||3
1742401050000|2025-03-19 16:17:30|||||||||13
1742401060000|2025-03-19 16:17:40|||||||||3
1742401070000|2025-03-19 16:17:50|||||||||3
1742401080000|2025-03-19 16:18:00|||||||||4
1742401090000|2025-03-19 16:18:10|||||||||3
1742401100000|2025-03-19 16:18:20|||||||||3
1742401110000|2025-03-19 16:18:30|||||||||3
1742401120000|2025-03-19 16:18:40|||||||||3
1742401130000|2025-03-19 16:18:50|||||||||5
1742401140000|2025-03-19 16:19:00|||||||||8
1742401150000|2025-03-19 16:19:10|||||||||3
1742401160000|2025-03-19 16:19:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|63
1742401170000|2025-03-19 16:19:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|23
1742401180000|2025-03-19 16:19:40|||||||||3
1742401190000|2025-03-19 16:19:50|||||||||2
1742401200000|2025-03-19 16:20:00|||||||||18
1742401210000|2025-03-19 16:20:10|||||||||9
1742401220000|2025-03-19 16:20:20|||||||||3
1742401230000|2025-03-19 16:20:30|||||||||3
1742401240000|2025-03-19 16:20:40|||||||||3
1742401250000|2025-03-19 16:20:50|||||||||3
1742401260000|2025-03-19 16:21:00|||||||||3
1742401270000|2025-03-19 16:21:10|||||||||2
1742401280000|2025-03-19 16:21:20|||||||||4
1742401290000|2025-03-19 16:21:30|||||||||3
1742401300000|2025-03-19 16:21:40|||||||||5
1742401310000|2025-03-19 16:21:50|||||||||2
1742401320000|2025-03-19 16:22:00|||||||||10
1742401330000|2025-03-19 16:22:10|||||||||3
1742401340000|2025-03-19 16:22:20|||||||||2
1742401350000|2025-03-19 16:22:30|||||||||48
1742401360000|2025-03-19 16:22:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|59
1742401370000|2025-03-19 16:22:50|20|19.84|20|19.84|20|19.84|20|19.84|6
1742401380000|2025-03-19 16:23:00|||||||||4
1742401390000|2025-03-19 16:23:10|||||||||3
1742401400000|2025-03-19 16:23:20|||||||||2
1742401410000|2025-03-19 16:23:30|||||||||3
1742401420000|2025-03-19 16:23:40|||||||||3
1742401430000|2025-03-19 16:23:50|||||||||3
1742401440000|2025-03-19 16:24:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|37
1742401450000|2025-03-19 16:24:10|||||||||11
1742401460000|2025-03-19 16:24:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|4
1742401470000|2025-03-19 16:24:30|||||||||6
1742401480000|2025-03-19 16:24:40|20|19.84|20|19.84|20|19.84|20|19.84|5
1742401490000|2025-03-19 16:24:50|||||||||4
1742401500000|2025-03-19 16:25:00|||||||||19
1742401510000|2025-03-19 16:25:10|||||||||3
1742401540000|2025-03-19 16:25:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1742401560000|2025-03-19 16:26:00|||||||||7
1742401570000|2025-03-19 16:26:10|||||||||3
1742401580000|2025-03-19 16:26:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1742401590000|2025-03-19 16:26:30|||||||||1
1742401620000|2025-03-19 16:27:00|||||||||2
1742401630000|2025-03-19 16:27:10|||||||||13
1742401650000|2025-03-19 16:27:30|||||||||19
1742401670000|2025-03-19 16:27:50|||||||||89
1742401690000|2025-03-19 16:28:10|||||||||1
1742401700000|2025-03-19 16:28:20|||||||||20
1742401740000|2025-03-19 16:29:00|||||||||1
1742401790000|2025-03-19 16:29:50|||||||||3
1742401800000|2025-03-19 16:30:00|||||||||15
1742401810000|2025-03-19 16:30:10|||||||||4
1742401820000|2025-03-19 16:30:20|||||||||30
1742401830000|2025-03-19 16:30:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|5
1742401840000|2025-03-19 16:30:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|11
1742401850000|2025-03-19 16:30:50|||||||||1
1742401860000|2025-03-19 16:31:00|||||||||3
1742401870000|2025-03-19 16:31:10|||||||||10
1742401900000|2025-03-19 16:31:40|||||||||3
1742401910000|2025-03-19 16:31:50|||||||||18
1742401920000|2025-03-19 16:32:00|||||||||6
1742401930000|2025-03-19 16:32:10|||||||||6
1742401950000|2025-03-19 16:32:30|||||||||3
1742401970000|2025-03-19 16:32:50|||||||||8
1742401980000|2025-03-19 16:33:00|||||||||2
1742402000000|2025-03-19 16:33:20|||||||||1
1742402040000|2025-03-19 16:34:00|||||||||3
1742402050000|2025-03-19 16:34:10|||||||||1
1742402080000|2025-03-19 16:34:40|||||||||3
1742402090000|2025-03-19 16:34:50|||||||||1
1742402100000|2025-03-19 16:35:00|||||||||23
1742402150000|2025-03-19 16:35:50|||||||||1
1742402160000|2025-03-19 16:36:00|||||||||1
1742402170000|2025-03-19 16:36:10|||||||||3
1742402180000|2025-03-19 16:36:20|||||||||10
1742402210000|2025-03-19 16:36:50|||||||||1
1742402240000|2025-03-19 16:37:20|||||||||2
1742402250000|2025-03-19 16:37:30|||||||||26
1742402320000|2025-03-19 16:38:40|||||||||1
1742402340000|2025-03-19 16:39:00|||||||||1
1742402350000|2025-03-19 16:39:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1742402360000|2025-03-19 16:39:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|80
1742402370000|2025-03-19 16:39:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|8
1742402400000|2025-03-19 16:40:00|||||||||25
1742402410000|2025-03-19 16:40:10|||||||||4
1742402430000|2025-03-19 16:40:30|||||||||1
1742402440000|2025-03-19 16:40:40|||||||||1
1742402490000|2025-03-19 16:41:30|||||||||4
1742402530000|2025-03-19 16:42:10|||||||||1
1742402550000|2025-03-19 16:42:30|||||||||18
1742402560000|2025-03-19 16:42:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1742402570000|2025-03-19 16:42:50|||||||||2
1742402580000|2025-03-19 16:43:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|25
1742402590000|2025-03-19 16:43:10|||||||||6
1742402620000|2025-03-19 16:43:40|||||||||1
1742402660000|2025-03-19 16:44:20|||||||||1
1742402670000|2025-03-19 16:44:30|||||||||17
1742402680000|2025-03-19 16:44:40|||||||||4
1742402690000|2025-03-19 16:44:50|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|12
1742402700000|2025-03-19 16:45:00|||||||||17
1742402710000|2025-03-19 16:45:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|31
1742402740000|2025-03-19 16:45:40|||||||||1
1742402770000|2025-03-19 16:46:10|||||||||1
1742402780000|2025-03-19 16:46:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1742402800000|2025-03-19 16:46:40|||||||||1
1742402810000|2025-03-19 16:46:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|15
1742402830000|2025-03-19 16:47:10|20|19.84|20|19.84|20.01|19.85|20|19.84|0
1742402850000|2025-03-19 16:47:30|||||||||18
1742402860000|2025-03-19 16:47:40|||||||||1
1742402880000|2025-03-19 16:48:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|8
1742402890000|2025-03-19 16:48:10|||||||||6
1742402900000|2025-03-19 16:48:20|||||||||1
1742402930000|2025-03-19 16:48:50|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|23
1742402940000|2025-03-19 16:49:00|||||||||9
1742402950000|2025-03-19 16:49:10|||||||||2
1742402980000|2025-03-19 16:49:40|||||||||2
1742403000000|2025-03-19 16:50:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|18
1742403010000|2025-03-19 16:50:10|||||||||1
1742403020000|2025-03-19 16:50:20|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|9
1742403030000|2025-03-19 16:50:30|||||||||15
1742403040000|2025-03-19 16:50:40|||||||||4
1742403060000|2025-03-19 16:51:00|||||||||1
1742403070000|2025-03-19 16:51:10|||||||||26
1742403100000|2025-03-19 16:51:40|||||||||1
1742403110000|2025-03-19 16:51:50|||||||||8
1742403120000|2025-03-19 16:52:00|||||||||6
1742403130000|2025-03-19 16:52:10|||||||||1
1742403140000|2025-03-19 16:52:20|||||||||1
1742403150000|2025-03-19 16:52:30|||||||||19
1742403160000|2025-03-19 16:52:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|84
1742403170000|2025-03-19 16:52:50|||||||||1
1742403180000|2025-03-19 16:53:00|||||||||6
1742403190000|2025-03-19 16:53:10|20|19.84|20|19.84|20|19.84|20|19.84|2
1742403200000|2025-03-19 16:53:20|||||||||5
1742403210000|2025-03-19 16:53:30|||||||||2
1742403250000|2025-03-19 16:54:10|||||||||1
1742403270000|2025-03-19 16:54:30|||||||||1
1742403300000|2025-03-19 16:55:00|||||||||13
1742403310000|2025-03-19 16:55:10|||||||||1
1742403320000|2025-03-19 16:55:20|||||||||26
1742403340000|2025-03-19 16:55:40|||||||||1
1742403350000|2025-03-19 16:55:50|||||||||11
1742403370000|2025-03-19 16:56:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1742403380000|2025-03-19 16:56:20|20|19.84|20|19.84|20.01|19.85|20|19.84|7
1742403390000|2025-03-19 16:56:30|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|13
1742403400000|2025-03-19 16:56:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1742403410000|2025-03-19 16:56:50|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|41
1742403420000|2025-03-19 16:57:00|||||||||18
1742403430000|2025-03-19 16:57:10|||||||||4
1742403450000|2025-03-19 16:57:30|||||||||15
1742403460000|2025-03-19 16:57:40|||||||||1
1742403490000|2025-03-19 16:58:10|||||||||8
1742403510000|2025-03-19 16:58:30|||||||||8
1742403520000|2025-03-19 16:58:40|||||||||47
1742403530000|2025-03-19 16:58:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1742403540000|2025-03-19 16:59:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1742403550000|2025-03-19 16:59:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|2
1742403560000|2025-03-19 16:59:20|||||||||1
1742403570000|2025-03-19 16:59:30|||||||||1
1742403580000|2025-03-19 16:59:40|||||||||1
1742403590000|2025-03-19 16:59:50|||||||||4
1742403600000|2025-03-19 17:00:00|||||||||120
1742403610000|2025-03-19 17:00:10|||||||||5
1742403630000|2025-03-19 17:00:30|||||||||9
1742403640000|2025-03-19 17:00:40|||||||||2
1742403650000|2025-03-19 17:00:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|9
1742403660000|2025-03-19 17:01:00|||||||||22
1742403690000|2025-03-19 17:01:30|||||||||1
1742403720000|2025-03-19 17:02:00|||||||||103
1742403750000|2025-03-19 17:02:30|||||||||3
1742403770000|2025-03-19 17:02:50|||||||||2
1742403780000|2025-03-19 17:03:00|||||||||1
1742403790000|2025-03-19 17:03:10|||||||||3
1742403800000|2025-03-19 17:03:20|20.05|19.89|20|19.84|20.05|19.89|20|19.84|21
1742403810000|2025-03-19 17:03:30|||||||||1
1742403830000|2025-03-19 17:03:50|||||||||4
1742403850000|2025-03-19 17:04:10|||||||||2
1742403880000|2025-03-19 17:04:40|||||||||1
1742403890000|2025-03-19 17:04:50|||||||||1
1742403900000|2025-03-19 17:05:00|||||||||7
1742403910000|2025-03-19 17:05:10|||||||||14
1742403930000|2025-03-19 17:05:30|||||||||3
1742403940000|2025-03-19 17:05:40|||||||||1
1742403950000|2025-03-19 17:05:50|||||||||1
1742403960000|2025-03-19 17:06:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|78
1742403970000|2025-03-19 17:06:10|20|19.84|20|19.84|20|19.84|20|19.84|6
1742404010000|2025-03-19 17:06:50|||||||||8
1742404070000|2025-03-19 17:07:50|||||||||1
1742404080000|2025-03-19 17:08:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1742404090000|2025-03-19 17:08:10|||||||||1
1742404100000|2025-03-19 17:08:20|20|19.84|20|19.84|20|19.84|20|19.84|1
1742404130000|2025-03-19 17:08:50|||||||||1
1742404140000|2025-03-19 17:09:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|56
1742404150000|2025-03-19 17:09:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|52
1742404210000|2025-03-19 17:10:10|||||||||1
1742404240000|2025-03-19 17:10:40|||||||||4
1742404270000|2025-03-19 17:11:10|||||||||1
1742404290000|2025-03-19 17:11:30|||||||||1
1742404310000|2025-03-19 17:11:50|||||||||2
1742404320000|2025-03-19 17:12:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|8
1742404360000|2025-03-19 17:12:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|24
1742404370000|2025-03-19 17:12:50|||||||||1
1742404380000|2025-03-19 17:13:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|16
1742404390000|2025-03-19 17:13:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|76
1742404420000|2025-03-19 17:13:40|||||||||100
1742404440000|2025-03-19 17:14:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|31
1742404450000|2025-03-19 17:14:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|28
1742404460000|2025-03-19 17:14:20|||||||||54
1742404470000|2025-03-19 17:14:30|||||||||1
1742404490000|2025-03-19 17:14:50|||||||||1
1742404510000|2025-03-19 17:15:10|||||||||70
1742404520000|2025-03-19 17:15:20|||||||||1
1742404550000|2025-03-19 17:15:50|||||||||5
1742404560000|2025-03-19 17:16:00|||||||||5
1742404570000|2025-03-19 17:16:10|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|21
1742404580000|2025-03-19 17:16:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1742404590000|2025-03-19 17:16:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|121
1742404610000|2025-03-19 17:16:50|||||||||1
1742404640000|2025-03-19 17:17:20|||||||||12
1742404670000|2025-03-19 17:17:50|||||||||2
1742404680000|2025-03-19 17:18:00|||||||||4
1742404690000|2025-03-19 17:18:10|||||||||6
1742404710000|2025-03-19 17:18:30|||||||||1
1742404720000|2025-03-19 17:18:40|||||||||1
1742404740000|2025-03-19 17:19:00|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|43
1742404750000|2025-03-19 17:19:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1742404760000|2025-03-19 17:19:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1742404790000|2025-03-19 17:19:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1742404800000|2025-03-19 17:20:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|38
1742404810000|2025-03-19 17:20:10|20|19.84|20|19.84|20.01|19.85|20|19.84|1
1742404820000|2025-03-19 17:20:20|||||||||5
1742404860000|2025-03-19 17:21:00|||||||||4
1742404870000|2025-03-19 17:21:10|||||||||4
1742404910000|2025-03-19 17:21:50|||||||||2
1742404920000|2025-03-19 17:22:00|||||||||1
1742404940000|2025-03-19 17:22:20|||||||||12
1742404980000|2025-03-19 17:23:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|8
1742405020000|2025-03-19 17:23:40|||||||||1
1742405030000|2025-03-19 17:23:50|||||||||1
1742405050000|2025-03-19 17:24:10|||||||||3
1742405060000|2025-03-19 17:24:20|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|10
1742405070000|2025-03-19 17:24:30|||||||||1
1742405090000|2025-03-19 17:24:50|||||||||2
1742405100000|2025-03-19 17:25:00|||||||||8
1742405110000|2025-03-19 17:25:10|||||||||4
1742405120000|2025-03-19 17:25:20|||||||||3
1742405130000|2025-03-19 17:25:30|||||||||3
1742405140000|2025-03-19 17:25:40|||||||||4
1742405150000|2025-03-19 17:25:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1742405160000|2025-03-19 17:26:00|||||||||2
1742405170000|2025-03-19 17:26:10|||||||||2
1742405180000|2025-03-19 17:26:20|||||||||3
1742405190000|2025-03-19 17:26:30|||||||||3
1742405200000|2025-03-19 17:26:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|41
1742405210000|2025-03-19 17:26:50|||||||||3
1742405220000|2025-03-19 17:27:00|||||||||3
1742405230000|2025-03-19 17:27:10|||||||||2
1742405240000|2025-03-19 17:27:20|||||||||3
1742405250000|2025-03-19 17:27:30|||||||||2
1742405260000|2025-03-19 17:27:40|||||||||1
1742405270000|2025-03-19 17:27:50|||||||||2
1742405280000|2025-03-19 17:28:00|||||||||2
1742405290000|2025-03-19 17:28:10|||||||||3
1742405300000|2025-03-19 17:28:20|||||||||4
1742405310000|2025-03-19 17:28:30|||||||||2
1742405320000|2025-03-19 17:28:40|||||||||2
1742405330000|2025-03-19 17:28:50|||||||||2
1742405340000|2025-03-19 17:29:00|||||||||4
1742405350000|2025-03-19 17:29:10|||||||||3
1742405360000|2025-03-19 17:29:20|||||||||3
1742405370000|2025-03-19 17:29:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|30
1742405380000|2025-03-19 17:29:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|53
1742405390000|2025-03-19 17:29:50|||||||||3
1742405400000|2025-03-19 17:30:00|||||||||7
1742405410000|2025-03-19 17:30:10|||||||||4
1742405420000|2025-03-19 17:30:20|||||||||8
1742405430000|2025-03-19 17:30:30|||||||||7
1742405440000|2025-03-19 17:30:40|||||||||7
1742405450000|2025-03-19 17:30:50|||||||||7
1742405460000|2025-03-19 17:31:00|||||||||8
1742405470000|2025-03-19 17:31:10|||||||||4
1742405480000|2025-03-19 17:31:20|||||||||6
1742405490000|2025-03-19 17:31:30|||||||||6
1742405500000|2025-03-19 17:31:40|||||||||17
1742405510000|2025-03-19 17:31:50|||||||||6
1742405520000|2025-03-19 17:32:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|143
1742405530000|2025-03-19 17:32:10|||||||||7
1742405540000|2025-03-19 17:32:20|||||||||13
1742405550000|2025-03-19 17:32:30|||||||||6
1742405560000|2025-03-19 17:32:40|||||||||5
1742405570000|2025-03-19 17:32:50|||||||||14
1742405580000|2025-03-19 17:33:00|||||||||6
1742405590000|2025-03-19 17:33:10|||||||||9
1742405600000|2025-03-19 17:33:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|10
1742405610000|2025-03-19 17:33:30|||||||||11
1742405620000|2025-03-19 17:33:40|||||||||5
1742405630000|2025-03-19 17:33:50|||||||||6
1742405640000|2025-03-19 17:34:00|||||||||10
1742405650000|2025-03-19 17:34:10|||||||||6
1742405660000|2025-03-19 17:34:20|||||||||8
1742405670000|2025-03-19 17:34:30|||||||||7
1742405680000|2025-03-19 17:34:40|||||||||6
1742405690000|2025-03-19 17:34:50|||||||||7
1742405700000|2025-03-19 17:35:00|||||||||7
1742405710000|2025-03-19 17:35:10|||||||||5
1742405720000|2025-03-19 17:35:20|||||||||8
1742405730000|2025-03-19 17:35:30|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|105
1742405740000|2025-03-19 17:35:40|||||||||10
1742405750000|2025-03-19 17:35:50|||||||||7
1742405760000|2025-03-19 17:36:00|||||||||8
1742405770000|2025-03-19 17:36:10|||||||||8
1742405780000|2025-03-19 17:36:20|20|19.84|20|19.84|20|19.84|20|19.84|7
1742405790000|2025-03-19 17:36:30|||||||||6
1742405800000|2025-03-19 17:36:40|||||||||8
1742405810000|2025-03-19 17:36:50|||||||||6
1742405820000|2025-03-19 17:37:00|||||||||13
1742405830000|2025-03-19 17:37:10|||||||||5
1742405840000|2025-03-19 17:37:20|||||||||10
1742405850000|2025-03-19 17:37:30|||||||||7
1742405860000|2025-03-19 17:37:40|||||||||6
1742405870000|2025-03-19 17:37:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|31
1742405880000|2025-03-19 17:38:00|||||||||7
1742405890000|2025-03-19 17:38:10|||||||||6
1742405900000|2025-03-19 17:38:20|||||||||12
1742405910000|2025-03-19 17:38:30|||||||||15
1742405920000|2025-03-19 17:38:40|||||||||7
1742405930000|2025-03-19 17:38:50|||||||||9
1742405940000|2025-03-19 17:39:00|||||||||6
1742405950000|2025-03-19 17:39:10|||||||||8
1742405960000|2025-03-19 17:39:20|||||||||7
1742405970000|2025-03-19 17:39:30|||||||||8
1742405980000|2025-03-19 17:39:40|||||||||7
1742405990000|2025-03-19 17:39:50|||||||||7
1742406000000|2025-03-19 17:40:00|||||||||4
1742406010000|2025-03-19 17:40:10|||||||||3
1742406020000|2025-03-19 17:40:20|||||||||4
1742406030000|2025-03-19 17:40:30|||||||||4
1742406040000|2025-03-19 17:40:40|||||||||4
1742406050000|2025-03-19 17:40:50|||||||||4
1742406060000|2025-03-19 17:41:00|||||||||4
1742406070000|2025-03-19 17:41:10|||||||||4
1742406080000|2025-03-19 17:41:20|||||||||7
1742406090000|2025-03-19 17:41:30|||||||||5
1742406100000|2025-03-19 17:41:40|||||||||5
1742406110000|2025-03-19 17:41:50|||||||||4
1742406120000|2025-03-19 17:42:00|||||||||6
1742406130000|2025-03-19 17:42:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|13
1742406140000|2025-03-19 17:42:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1742406150000|2025-03-19 17:42:30|||||||||4
1742406160000|2025-03-19 17:42:40|||||||||6
1742406170000|2025-03-19 17:42:50|||||||||5
1742406180000|2025-03-19 17:43:00|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|7
1742406190000|2025-03-19 17:43:10|||||||||6
1742406200000|2025-03-19 17:43:20|||||||||6
1742406210000|2025-03-19 17:43:30|||||||||6
1742406220000|2025-03-19 17:43:40|||||||||7
1742406230000|2025-03-19 17:43:50|||||||||6
1742406240000|2025-03-19 17:44:00|||||||||12
1742406250000|2025-03-19 17:44:10|20|19.84|20|19.84|20|19.84|20|19.84|24
1742406260000|2025-03-19 17:44:20|||||||||4
1742406270000|2025-03-19 17:44:30|||||||||6
1742406280000|2025-03-19 17:44:40|||||||||7
1742406290000|2025-03-19 17:44:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1742406300000|2025-03-19 17:45:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|4
1742406310000|2025-03-19 17:45:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|32
1742406320000|2025-03-19 17:45:20|||||||||5
1742406330000|2025-03-19 17:45:30|||||||||5
1742406340000|2025-03-19 17:45:40|||||||||4
1742406350000|2025-03-19 17:45:50|||||||||4
1742406360000|2025-03-19 17:46:00|||||||||2
1742406370000|2025-03-19 17:46:10|||||||||4
1742406380000|2025-03-19 17:46:20|||||||||7
1742406390000|2025-03-19 17:46:30|||||||||4
1742406400000|2025-03-19 17:46:40|||||||||4
1742406410000|2025-03-19 17:46:50|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|123
1742406420000|2025-03-19 17:47:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1742406430000|2025-03-19 17:47:10|||||||||3
1742406440000|2025-03-19 17:47:20|||||||||13
1742406450000|2025-03-19 17:47:30|||||||||9
1742406460000|2025-03-19 17:47:40|||||||||14
1742406470000|2025-03-19 17:47:50|||||||||4
1742406480000|2025-03-19 17:48:00|||||||||65
1742406490000|2025-03-19 17:48:10|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|187
1742406500000|2025-03-19 17:48:20|||||||||7
1742406510000|2025-03-19 17:48:30|||||||||4
1742406520000|2025-03-19 17:48:40|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|20
1742406530000|2025-03-19 17:48:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1742406540000|2025-03-19 17:49:00|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|7
1742406550000|2025-03-19 17:49:10|||||||||5
1742406560000|2025-03-19 17:49:20|||||||||6
1742406570000|2025-03-19 17:49:30|||||||||11
1742406580000|2025-03-19 17:49:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|26
1742406590000|2025-03-19 17:49:50|||||||||7
1742406610000|2025-03-19 17:50:10|||||||||1
1742406620000|2025-03-19 17:50:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1742406630000|2025-03-19 17:50:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1742406640000|2025-03-19 17:50:40|||||||||3
1742406660000|2025-03-19 17:51:00|||||||||1
1742406710000|2025-03-19 17:51:50|||||||||1
1742406720000|2025-03-19 17:52:00|||||||||2
1742406750000|2025-03-19 17:52:30|||||||||1
1742406790000|2025-03-19 17:53:10|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|5
1742406800000|2025-03-19 17:53:20|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|40
1742406810000|2025-03-19 17:53:30|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|11
1742406820000|2025-03-19 17:53:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|6
1742406830000|2025-03-19 17:53:50|||||||||1
1742406860000|2025-03-19 17:54:20|||||||||1
1742406940000|2025-03-19 17:55:40|||||||||7
1742406970000|2025-03-19 17:56:10|||||||||1
1742407020000|2025-03-19 17:57:00|||||||||35
1742407030000|2025-03-19 17:57:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1742407040000|2025-03-19 17:57:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|24
1742407050000|2025-03-19 17:57:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1742407060000|2025-03-19 17:57:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1742407070000|2025-03-19 17:57:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|2
1742407080000|2025-03-19 17:58:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1742407100000|2025-03-19 17:58:20|||||||||11
1742407140000|2025-03-19 17:59:00|||||||||14
1742407150000|2025-03-19 17:59:10|||||||||6
1742407160000|2025-03-19 17:59:20|||||||||1
1742407170000|2025-03-19 17:59:30|||||||||14
1742407190000|2025-03-19 17:59:50|||||||||6
1742407200000|2025-03-19 18:00:00|20.06|19.9|19.91|19.75|20.1|19.94|19.91|19.75|204
1742407210000|2025-03-19 18:00:10|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|47
1742407220000|2025-03-19 18:00:20|||||||||2
1742407230000|2025-03-19 18:00:30|||||||||105
1742407240000|2025-03-19 18:00:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|137
1742407250000|2025-03-19 18:00:50|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|30
1742407260000|2025-03-19 18:01:00|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|25
1742407270000|2025-03-19 18:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1742407280000|2025-03-19 18:01:20|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|14
1742407290000|2025-03-19 18:01:30|||||||||15
1742407300000|2025-03-19 18:01:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|22
1742407310000|2025-03-19 18:01:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|18
1742407330000|2025-03-19 18:02:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|47
1742407340000|2025-03-19 18:02:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|21
1742407350000|2025-03-19 18:02:30|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|10
1742407360000|2025-03-19 18:02:40|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|15
1742407370000|2025-03-19 18:02:50|||||||||8
1742407380000|2025-03-19 18:03:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1742407390000|2025-03-19 18:03:10|||||||||1
1742407400000|2025-03-19 18:03:20|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|53
1742407420000|2025-03-19 18:03:40|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|41
1742407430000|2025-03-19 18:03:50|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|19
1742407440000|2025-03-19 18:04:00|||||||||18
1742407450000|2025-03-19 18:04:10|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|52
1742407460000|2025-03-19 18:04:20|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|14
1742407480000|2025-03-19 18:04:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|25
1742407490000|2025-03-19 18:04:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|70
1742407500000|2025-03-19 18:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|19
1742407510000|2025-03-19 18:05:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|19
1742407520000|2025-03-19 18:05:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|19
1742407530000|2025-03-19 18:05:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1742407540000|2025-03-19 18:05:40|19.9|19.74|19.9|19.74|19.95|19.79|19.9|19.74|66
1742407550000|2025-03-19 18:05:50|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|6
1742407560000|2025-03-19 18:06:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1742407570000|2025-03-19 18:06:10|19.9|19.74|19.9|19.74|19.95|19.79|19.9|19.74|23
1742407580000|2025-03-19 18:06:20|||||||||4
1742407590000|2025-03-19 18:06:30|||||||||1
1742407600000|2025-03-19 18:06:40|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|13
1742407610000|2025-03-19 18:06:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|14
1742407620000|2025-03-19 18:07:00|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|30
1742407630000|2025-03-19 18:07:10|||||||||1
1742407650000|2025-03-19 18:07:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|21
1742407660000|2025-03-19 18:07:40|||||||||1
1742407670000|2025-03-19 18:07:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1742407680000|2025-03-19 18:08:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1742407690000|2025-03-19 18:08:10|||||||||20
1742407700000|2025-03-19 18:08:20|||||||||34
1742407720000|2025-03-19 18:08:40|||||||||1
1742407730000|2025-03-19 18:08:50|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|16
1742407740000|2025-03-19 18:09:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|97
1742407750000|2025-03-19 18:09:10|19.83|19.67|19.81|19.65|19.85|19.69|19.81|19.65|34
1742407760000|2025-03-19 18:09:20|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|1
1742407770000|2025-03-19 18:09:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1742407780000|2025-03-19 18:09:40|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|29
1742407790000|2025-03-19 18:09:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|26
1742407800000|2025-03-19 18:10:00|||||||||2
1742407810000|2025-03-19 18:10:10|||||||||15
1742407820000|2025-03-19 18:10:20|||||||||7
1742407830000|2025-03-19 18:10:30|||||||||1
1742407840000|2025-03-19 18:10:40|||||||||1
1742407860000|2025-03-19 18:11:00|||||||||2
1742407870000|2025-03-19 18:11:10|||||||||2
1742407880000|2025-03-19 18:11:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|29
1742407890000|2025-03-19 18:11:30|||||||||26
1742407900000|2025-03-19 18:11:40|||||||||22
1742407910000|2025-03-19 18:11:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|58
1742407920000|2025-03-19 18:12:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|24
1742407930000|2025-03-19 18:12:10|||||||||15
1742407940000|2025-03-19 18:12:20|||||||||1
1742407950000|2025-03-19 18:12:30|||||||||2
1742407960000|2025-03-19 18:12:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|4
1742407970000|2025-03-19 18:12:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|61
1742407980000|2025-03-19 18:13:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|149
1742407990000|2025-03-19 18:13:10|||||||||7
1742408000000|2025-03-19 18:13:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|76
1742408010000|2025-03-19 18:13:30|||||||||9
1742408020000|2025-03-19 18:13:40|||||||||1
1742408030000|2025-03-19 18:13:50|||||||||2
1742408040000|2025-03-19 18:14:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|163
1742408050000|2025-03-19 18:14:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|42
1742408060000|2025-03-19 18:14:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|33
1742408070000|2025-03-19 18:14:30|||||||||7
1742408080000|2025-03-19 18:14:40|||||||||1
1742408090000|2025-03-19 18:14:50|||||||||6
1742408100000|2025-03-19 18:15:00|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|81
1742408110000|2025-03-19 18:15:10|||||||||2
1742408120000|2025-03-19 18:15:20|||||||||4
1742408130000|2025-03-19 18:15:30|||||||||28
1742408140000|2025-03-19 18:15:40|||||||||37
1742408150000|2025-03-19 18:15:50|||||||||9
1742408160000|2025-03-19 18:16:00|||||||||17
1742408170000|2025-03-19 18:16:10|||||||||15
1742408180000|2025-03-19 18:16:20|||||||||5
1742408190000|2025-03-19 18:16:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|43
1742408200000|2025-03-19 18:16:40|||||||||15
1742408210000|2025-03-19 18:16:50|||||||||8
1742408220000|2025-03-19 18:17:00|||||||||18
1742408230000|2025-03-19 18:17:10|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|32
1742408240000|2025-03-19 18:17:20|||||||||2
1742408250000|2025-03-19 18:17:30|||||||||7
1742408260000|2025-03-19 18:17:40|||||||||2
1742408270000|2025-03-19 18:17:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|23
1742408280000|2025-03-19 18:18:00|||||||||2
1742408290000|2025-03-19 18:18:10|||||||||29
1742408300000|2025-03-19 18:18:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|30
1742408310000|2025-03-19 18:18:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1742408320000|2025-03-19 18:18:40|||||||||5
1742408330000|2025-03-19 18:18:50|||||||||6
1742408340000|2025-03-19 18:19:00|||||||||10
1742408350000|2025-03-19 18:19:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|16
1742408360000|2025-03-19 18:19:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|9
1742408370000|2025-03-19 18:19:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1742408390000|2025-03-19 18:19:50|||||||||6
1742408400000|2025-03-19 18:20:00|||||||||1
1742408410000|2025-03-19 18:20:10|||||||||1
1742408420000|2025-03-19 18:20:20|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|42
1742408440000|2025-03-19 18:20:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|29
1742408450000|2025-03-19 18:20:50|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|9
1742408460000|2025-03-19 18:21:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1742408470000|2025-03-19 18:21:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1742408490000|2025-03-19 18:21:30|||||||||1
1742408500000|2025-03-19 18:21:40|||||||||1
1742408510000|2025-03-19 18:21:50|||||||||8
1742408550000|2025-03-19 18:22:30|||||||||1
1742408560000|2025-03-19 18:22:40|||||||||7
1742408570000|2025-03-19 18:22:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|115
1742408590000|2025-03-19 18:23:10|||||||||17
1742408600000|2025-03-19 18:23:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|92
1742408610000|2025-03-19 18:23:30|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|30
1742408640000|2025-03-19 18:24:00|||||||||8
1742408650000|2025-03-19 18:24:10|||||||||1
1742408660000|2025-03-19 18:24:20|||||||||25
1742408680000|2025-03-19 18:24:40|||||||||3
1742408690000|2025-03-19 18:24:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|13
1742408700000|2025-03-19 18:25:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|8
1742408710000|2025-03-19 18:25:10|||||||||5
1742408730000|2025-03-19 18:25:30|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|22
1742408740000|2025-03-19 18:25:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1742408750000|2025-03-19 18:25:50|||||||||17
1742408760000|2025-03-19 18:26:00|||||||||23
1742408770000|2025-03-19 18:26:10|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|9
1742408780000|2025-03-19 18:26:20|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|4
1742408790000|2025-03-19 18:26:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|4
1742408800000|2025-03-19 18:26:40|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|30
1742408810000|2025-03-19 18:26:50|19.71|19.55|19.71|19.55|19.75|19.59|19.71|19.55|12
1742408820000|2025-03-19 18:27:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|11
1742408830000|2025-03-19 18:27:10|||||||||2
1742408860000|2025-03-19 18:27:40|||||||||2
1742408870000|2025-03-19 18:27:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|64
1742408880000|2025-03-19 18:28:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|3
1742408890000|2025-03-19 18:28:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|59
1742408910000|2025-03-19 18:28:30|||||||||5
1742408920000|2025-03-19 18:28:40|||||||||5
1742408930000|2025-03-19 18:28:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1742408940000|2025-03-19 18:29:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|13
1742408950000|2025-03-19 18:29:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|35
1742408960000|2025-03-19 18:29:20|||||||||1
1742408970000|2025-03-19 18:29:30|19.81|19.65|19.8|19.64|19.81|19.65|19.76|19.6|54
1742408980000|2025-03-19 18:29:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1742408990000|2025-03-19 18:29:50|||||||||2
1742409000000|2025-03-19 18:30:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|48
1742409010000|2025-03-19 18:30:10|||||||||9
1742409020000|2025-03-19 18:30:20|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|82
1742409030000|2025-03-19 18:30:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|4
1742409050000|2025-03-19 18:30:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1742409060000|2025-03-19 18:31:00|||||||||2
1742409070000|2025-03-19 18:31:10|||||||||1
1742409080000|2025-03-19 18:31:20|||||||||5
1742409090000|2025-03-19 18:31:30|||||||||3
1742409100000|2025-03-19 18:31:40|||||||||1
1742409110000|2025-03-19 18:31:50|||||||||7
1742409120000|2025-03-19 18:32:00|||||||||1
1742409140000|2025-03-19 18:32:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|55
1742409160000|2025-03-19 18:32:40|||||||||4
1742409170000|2025-03-19 18:32:50|||||||||14
1742409180000|2025-03-19 18:33:00|||||||||12
1742409200000|2025-03-19 18:33:20|||||||||1
1742409210000|2025-03-19 18:33:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1742409220000|2025-03-19 18:33:40|||||||||2
1742409230000|2025-03-19 18:33:50|||||||||27
1742409240000|2025-03-19 18:34:00|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|24
1742409250000|2025-03-19 18:34:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|29
1742409260000|2025-03-19 18:34:20|||||||||16
1742409280000|2025-03-19 18:34:40|||||||||1
1742409290000|2025-03-19 18:34:50|||||||||1
1742409300000|2025-03-19 18:35:00|||||||||9
1742409310000|2025-03-19 18:35:10|||||||||4
1742409320000|2025-03-19 18:35:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|107
1742409330000|2025-03-19 18:35:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|17
1742409340000|2025-03-19 18:35:40|||||||||5
1742409350000|2025-03-19 18:35:50|||||||||17
1742409360000|2025-03-19 18:36:00|||||||||14
1742409370000|2025-03-19 18:36:10|||||||||13
1742409380000|2025-03-19 18:36:20|||||||||3
1742409390000|2025-03-19 18:36:30|||||||||7
1742409400000|2025-03-19 18:36:40|||||||||67
1742409410000|2025-03-19 18:36:50|||||||||10
1742409420000|2025-03-19 18:37:00|||||||||31
1742409430000|2025-03-19 18:37:10|||||||||3
1742409440000|2025-03-19 18:37:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|55
1742409450000|2025-03-19 18:37:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|101
1742409460000|2025-03-19 18:37:40|||||||||6
1742409470000|2025-03-19 18:37:50|||||||||17
1742409480000|2025-03-19 18:38:00|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|30
1742409490000|2025-03-19 18:38:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|36
1742409500000|2025-03-19 18:38:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1742409510000|2025-03-19 18:38:30|||||||||24
1742409520000|2025-03-19 18:38:40|||||||||11
1742409530000|2025-03-19 18:38:50|||||||||7
1742409540000|2025-03-19 18:39:00|||||||||10
1742409550000|2025-03-19 18:39:10|||||||||2
1742409560000|2025-03-19 18:39:20|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|51
1742409570000|2025-03-19 18:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|60
1742409580000|2025-03-19 18:39:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|17
1742409590000|2025-03-19 18:39:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|13
1742409600000|2025-03-19 18:40:00|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|36
1742409610000|2025-03-19 18:40:10|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|9
1742409620000|2025-03-19 18:40:20|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|76
1742409630000|2025-03-19 18:40:30|||||||||30
1742409640000|2025-03-19 18:40:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742409650000|2025-03-19 18:40:50|||||||||22
1742409660000|2025-03-19 18:41:00|||||||||5
1742409670000|2025-03-19 18:41:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|36
1742409680000|2025-03-19 18:41:20|||||||||4
1742409690000|2025-03-19 18:41:30|||||||||3
1742409700000|2025-03-19 18:41:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|37
1742409710000|2025-03-19 18:41:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|10
1742409720000|2025-03-19 18:42:00|||||||||10
1742409730000|2025-03-19 18:42:10|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|12
1742409740000|2025-03-19 18:42:20|||||||||18
1742409750000|2025-03-19 18:42:30|||||||||2
1742409760000|2025-03-19 18:42:40|||||||||5
1742409770000|2025-03-19 18:42:50|||||||||5
1742409780000|2025-03-19 18:43:00|||||||||4
1742409790000|2025-03-19 18:43:10|||||||||5
1742409800000|2025-03-19 18:43:20|||||||||8
1742409810000|2025-03-19 18:43:30|||||||||16
1742409820000|2025-03-19 18:43:40|||||||||9
1742409830000|2025-03-19 18:43:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|164
1742409840000|2025-03-19 18:44:00|||||||||36
1742409850000|2025-03-19 18:44:10|||||||||23
1742409860000|2025-03-19 18:44:20|||||||||12
1742409870000|2025-03-19 18:44:30|||||||||21
1742409880000|2025-03-19 18:44:40|||||||||4
1742409890000|2025-03-19 18:44:50|||||||||4
1742409900000|2025-03-19 18:45:00|||||||||2
1742409910000|2025-03-19 18:45:10|||||||||8
1742409920000|2025-03-19 18:45:20|||||||||17
1742409930000|2025-03-19 18:45:30|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|36
1742409940000|2025-03-19 18:45:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|68
1742409950000|2025-03-19 18:45:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1742409960000|2025-03-19 18:46:00|||||||||3
1742409970000|2025-03-19 18:46:10|||||||||10
1742409980000|2025-03-19 18:46:20|||||||||5
1742409990000|2025-03-19 18:46:30|||||||||35
1742410000000|2025-03-19 18:46:40|||||||||36
1742410010000|2025-03-19 18:46:50|||||||||12
1742410020000|2025-03-19 18:47:00|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|5
1742410030000|2025-03-19 18:47:10|||||||||4
1742410040000|2025-03-19 18:47:20|||||||||2
1742410050000|2025-03-19 18:47:30|||||||||4
1742410060000|2025-03-19 18:47:40|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|50
1742410070000|2025-03-19 18:47:50|||||||||21
1742410080000|2025-03-19 18:48:00|||||||||15
1742410090000|2025-03-19 18:48:10|||||||||5
1742410100000|2025-03-19 18:48:20|||||||||3
1742410110000|2025-03-19 18:48:30|||||||||2
1742410120000|2025-03-19 18:48:40|||||||||3
1742410130000|2025-03-19 18:48:50|||||||||8
1742410140000|2025-03-19 18:49:00|||||||||12
1742410150000|2025-03-19 18:49:10|||||||||4
1742410160000|2025-03-19 18:49:20|||||||||3
1742410170000|2025-03-19 18:49:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1742410180000|2025-03-19 18:49:40|||||||||14
1742410190000|2025-03-19 18:49:50|||||||||18
1742410200000|2025-03-19 18:50:00|||||||||18
1742410210000|2025-03-19 18:50:10|||||||||5
1742410220000|2025-03-19 18:50:20|||||||||1
1742410230000|2025-03-19 18:50:30|||||||||12
1742410240000|2025-03-19 18:50:40|||||||||7
1742410260000|2025-03-19 18:51:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|35
1742410270000|2025-03-19 18:51:10|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|47
1742410280000|2025-03-19 18:51:20|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|7
1742410290000|2025-03-19 18:51:30|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|2
1742410300000|2025-03-19 18:51:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1742410310000|2025-03-19 18:51:50|||||||||1
1742410330000|2025-03-19 18:52:10|||||||||46
1742410340000|2025-03-19 18:52:20|||||||||32
1742410350000|2025-03-19 18:52:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|113
1742410360000|2025-03-19 18:52:40|||||||||39
1742410370000|2025-03-19 18:52:50|||||||||69
1742410380000|2025-03-19 18:53:00|||||||||5
1742410390000|2025-03-19 18:53:10|||||||||8
1742410410000|2025-03-19 18:53:30|||||||||2
1742410430000|2025-03-19 18:53:50|||||||||11
1742410440000|2025-03-19 18:54:00|||||||||3
1742410450000|2025-03-19 18:54:10|||||||||10
1742410460000|2025-03-19 18:54:20|||||||||51
1742410480000|2025-03-19 18:54:40|||||||||1
1742410490000|2025-03-19 18:54:50|||||||||4
1742410500000|2025-03-19 18:55:00|||||||||4
1742410510000|2025-03-19 18:55:10|||||||||1
1742410520000|2025-03-19 18:55:20|||||||||15
1742410530000|2025-03-19 18:55:30|||||||||13
1742410540000|2025-03-19 18:55:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1742410550000|2025-03-19 18:55:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1742410560000|2025-03-19 18:56:00|||||||||2
1742410570000|2025-03-19 18:56:10|||||||||38
1742410580000|2025-03-19 18:56:20|||||||||7
1742410590000|2025-03-19 18:56:30|||||||||1
1742410600000|2025-03-19 18:56:40|||||||||10
1742410610000|2025-03-19 18:56:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|173
1742410620000|2025-03-19 18:57:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|28
1742410630000|2025-03-19 18:57:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|26
1742410640000|2025-03-19 18:57:20|||||||||16
1742410650000|2025-03-19 18:57:30|||||||||5
1742410660000|2025-03-19 18:57:40|||||||||35
1742410670000|2025-03-19 18:57:50|||||||||4
1742410680000|2025-03-19 18:58:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|97
1742410690000|2025-03-19 18:58:10|||||||||23
1742410700000|2025-03-19 18:58:20|||||||||36
1742410710000|2025-03-19 18:58:30|||||||||3
1742410720000|2025-03-19 18:58:40|||||||||4
1742410730000|2025-03-19 18:58:50|||||||||12
1742410740000|2025-03-19 18:59:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|61
1742410750000|2025-03-19 18:59:10|||||||||1
1742410760000|2025-03-19 18:59:20|||||||||6
1742410770000|2025-03-19 18:59:30|||||||||17
1742410780000|2025-03-19 18:59:40|||||||||6
1742410790000|2025-03-19 18:59:50|||||||||8
1742410800000|2025-03-19 19:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1742410810000|2025-03-19 19:00:10|||||||||9
1742410830000|2025-03-19 19:00:30|||||||||2
1742410840000|2025-03-19 19:00:40|||||||||3
1742410850000|2025-03-19 19:00:50|||||||||28
1742410860000|2025-03-19 19:01:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|29
1742410870000|2025-03-19 19:01:10|||||||||2
1742410880000|2025-03-19 19:01:20|||||||||4
1742410890000|2025-03-19 19:01:30|||||||||5
1742410900000|2025-03-19 19:01:40|||||||||9
1742410910000|2025-03-19 19:01:50|||||||||21
1742410920000|2025-03-19 19:02:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1742410930000|2025-03-19 19:02:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|12
1742410940000|2025-03-19 19:02:20|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|86
1742410950000|2025-03-19 19:02:30|||||||||5
1742410960000|2025-03-19 19:02:40|||||||||10
1742410970000|2025-03-19 19:02:50|||||||||4
1742410980000|2025-03-19 19:03:00|||||||||3
1742410990000|2025-03-19 19:03:10|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|103
1742411000000|2025-03-19 19:03:20|||||||||117
1742411010000|2025-03-19 19:03:30|||||||||3
1742411020000|2025-03-19 19:03:40|||||||||13
1742411030000|2025-03-19 19:03:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1742411040000|2025-03-19 19:04:00|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|25
1742411050000|2025-03-19 19:04:10|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|11
1742411060000|2025-03-19 19:04:20|||||||||3
1742411070000|2025-03-19 19:04:30|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|27
1742411080000|2025-03-19 19:04:40|||||||||1
1742411090000|2025-03-19 19:04:50|||||||||4
1742411100000|2025-03-19 19:05:00|||||||||7
1742411110000|2025-03-19 19:05:10|||||||||35
1742411120000|2025-03-19 19:05:20|||||||||9
1742411130000|2025-03-19 19:05:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|144
1742411140000|2025-03-19 19:05:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|28
1742411150000|2025-03-19 19:05:50|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|13
1742411160000|2025-03-19 19:06:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|33
1742411170000|2025-03-19 19:06:10|||||||||14
1742411180000|2025-03-19 19:06:20|||||||||6
1742411190000|2025-03-19 19:06:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1742411200000|2025-03-19 19:06:40|||||||||6
1742411210000|2025-03-19 19:06:50|||||||||4
1742411220000|2025-03-19 19:07:00|||||||||11
1742411230000|2025-03-19 19:07:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|60
1742411240000|2025-03-19 19:07:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|7
1742411250000|2025-03-19 19:07:30|||||||||6
1742411260000|2025-03-19 19:07:40|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|8
1742411270000|2025-03-19 19:07:50|||||||||5
1742411280000|2025-03-19 19:08:00|||||||||8
1742411290000|2025-03-19 19:08:10|||||||||5
1742411300000|2025-03-19 19:08:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1742411310000|2025-03-19 19:08:30|||||||||33
1742411320000|2025-03-19 19:08:40|||||||||12
1742411330000|2025-03-19 19:08:50|||||||||35
1742411340000|2025-03-19 19:09:00|||||||||6
1742411350000|2025-03-19 19:09:10|||||||||5
1742411360000|2025-03-19 19:09:20|||||||||5
1742411370000|2025-03-19 19:09:30|||||||||5
1742411380000|2025-03-19 19:09:40|||||||||7
1742411390000|2025-03-19 19:09:50|||||||||5
1742411400000|2025-03-19 19:10:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|132
1742411410000|2025-03-19 19:10:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|22
1742411420000|2025-03-19 19:10:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|82
1742411430000|2025-03-19 19:10:30|||||||||29
1742411440000|2025-03-19 19:10:40|||||||||35
1742411450000|2025-03-19 19:10:50|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|46
1742411460000|2025-03-19 19:11:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|7
1742411470000|2025-03-19 19:11:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1742411480000|2025-03-19 19:11:20|||||||||8
1742411490000|2025-03-19 19:11:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|62
1742411500000|2025-03-19 19:11:40|||||||||4
1742411510000|2025-03-19 19:11:50|||||||||5
1742411520000|2025-03-19 19:12:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|24
1742411530000|2025-03-19 19:12:10|||||||||6
1742411540000|2025-03-19 19:12:20|||||||||46
1742411550000|2025-03-19 19:12:30|||||||||8
1742411560000|2025-03-19 19:12:40|||||||||4
1742411570000|2025-03-19 19:12:50|||||||||15
1742411580000|2025-03-19 19:13:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|64
1742411590000|2025-03-19 19:13:10|||||||||5
1742411600000|2025-03-19 19:13:20|||||||||18
1742411610000|2025-03-19 19:13:30|||||||||17
1742411620000|2025-03-19 19:13:40|||||||||4
1742411630000|2025-03-19 19:13:50|||||||||8
1742411640000|2025-03-19 19:14:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|28
1742411650000|2025-03-19 19:14:10|||||||||16
1742411660000|2025-03-19 19:14:20|||||||||10
1742411670000|2025-03-19 19:14:30|||||||||113
1742411680000|2025-03-19 19:14:40|||||||||11
1742411690000|2025-03-19 19:14:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|25
1742411700000|2025-03-19 19:15:00|||||||||42
1742411710000|2025-03-19 19:15:10|||||||||83
1742411720000|2025-03-19 19:15:20|||||||||75
1742411730000|2025-03-19 19:15:30|||||||||28
1742411740000|2025-03-19 19:15:40|||||||||10
1742411750000|2025-03-19 19:15:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|47
1742411760000|2025-03-19 19:16:00|||||||||28
1742411770000|2025-03-19 19:16:10|||||||||5
1742411780000|2025-03-19 19:16:20|||||||||24
1742411790000|2025-03-19 19:16:30|||||||||7
1742411800000|2025-03-19 19:16:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1742411810000|2025-03-19 19:16:50|19.42|19.26|19.46|19.3|19.47|19.31|19.42|19.26|128
1742411820000|2025-03-19 19:17:00|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|4
1742411830000|2025-03-19 19:17:10|||||||||7
1742411840000|2025-03-19 19:17:20|||||||||5
1742411850000|2025-03-19 19:17:30|||||||||8
1742411860000|2025-03-19 19:17:40|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|41
1742411870000|2025-03-19 19:17:50|||||||||17
1742411880000|2025-03-19 19:18:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|51
1742411890000|2025-03-19 19:18:10|||||||||8
1742411900000|2025-03-19 19:18:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1742411910000|2025-03-19 19:18:30|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|48
1742411920000|2025-03-19 19:18:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|22
1742411930000|2025-03-19 19:18:50|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|96
1742411940000|2025-03-19 19:19:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|43
1742411950000|2025-03-19 19:19:10|||||||||24
1742411960000|2025-03-19 19:19:20|||||||||7
1742411970000|2025-03-19 19:19:30|||||||||58
1742411980000|2025-03-19 19:19:40|||||||||7
1742411990000|2025-03-19 19:19:50|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|7
1742412000000|2025-03-19 19:20:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|20
1742412010000|2025-03-19 19:20:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|110
1742412020000|2025-03-19 19:20:20|||||||||17
1742412030000|2025-03-19 19:20:30|||||||||33
1742412040000|2025-03-19 19:20:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|40
1742412050000|2025-03-19 19:20:50|||||||||30
1742412060000|2025-03-19 19:21:00|||||||||59
1742412070000|2025-03-19 19:21:10|||||||||46
1742412080000|2025-03-19 19:21:20|||||||||41
1742412090000|2025-03-19 19:21:30|||||||||59
1742412100000|2025-03-19 19:21:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|60
1742412110000|2025-03-19 19:21:50|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|88
1742412120000|2025-03-19 19:22:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|47
1742412130000|2025-03-19 19:22:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|137
1742412140000|2025-03-19 19:22:20|||||||||53
1742412150000|2025-03-19 19:22:30|||||||||46
1742412160000|2025-03-19 19:22:40|||||||||52
1742412170000|2025-03-19 19:22:50|||||||||63
1742412180000|2025-03-19 19:23:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|46
1742412190000|2025-03-19 19:23:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|61
1742412200000|2025-03-19 19:23:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|30
1742412210000|2025-03-19 19:23:30|||||||||22
1742412220000|2025-03-19 19:23:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|52
1742412230000|2025-03-19 19:23:50|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|74
1742412240000|2025-03-19 19:24:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|47
1742412250000|2025-03-19 19:24:10|||||||||28
1742412260000|2025-03-19 19:24:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|78
1742412270000|2025-03-19 19:24:30|||||||||39
1742412280000|2025-03-19 19:24:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1742412290000|2025-03-19 19:24:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|66
1742412300000|2025-03-19 19:25:00|||||||||15
1742412310000|2025-03-19 19:25:10|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|173
1742412320000|2025-03-19 19:25:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|55
1742412330000|2025-03-19 19:25:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1742412340000|2025-03-19 19:25:40|||||||||79
1742412350000|2025-03-19 19:25:50|||||||||5
1742412360000|2025-03-19 19:26:00|||||||||7
1742412370000|2025-03-19 19:26:10|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|118
1742412380000|2025-03-19 19:26:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|20
1742412390000|2025-03-19 19:26:30|||||||||2
1742412400000|2025-03-19 19:26:40|||||||||13
1742412410000|2025-03-19 19:26:50|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|12
1742412420000|2025-03-19 19:27:00|||||||||2
1742412430000|2025-03-19 19:27:10|||||||||5
1742412440000|2025-03-19 19:27:20|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|156
1742412450000|2025-03-19 19:27:30|||||||||11
1742412460000|2025-03-19 19:27:40|||||||||8
1742412470000|2025-03-19 19:27:50|||||||||4
1742412480000|2025-03-19 19:28:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|26
1742412490000|2025-03-19 19:28:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|15
1742412500000|2025-03-19 19:28:20|||||||||3
1742412510000|2025-03-19 19:28:30|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|62
1742412520000|2025-03-19 19:28:40|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|33
1742412530000|2025-03-19 19:28:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|28
1742412540000|2025-03-19 19:29:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|106
1742412550000|2025-03-19 19:29:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|86
1742412560000|2025-03-19 19:29:20|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|67
1742412570000|2025-03-19 19:29:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|7
1742412580000|2025-03-19 19:29:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|27
1742412590000|2025-03-19 19:29:50|||||||||15
1742412600000|2025-03-19 19:30:00|||||||||48
1742412610000|2025-03-19 19:30:10|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|46
1742412620000|2025-03-19 19:30:20|||||||||3
1742412630000|2025-03-19 19:30:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|27
1742412640000|2025-03-19 19:30:40|||||||||4
1742412650000|2025-03-19 19:30:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|46
1742412660000|2025-03-19 19:31:00|||||||||20
1742412670000|2025-03-19 19:31:10|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|121
1742412680000|2025-03-19 19:31:20|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|8
1742412690000|2025-03-19 19:31:30|||||||||4
1742412700000|2025-03-19 19:31:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|72
1742412710000|2025-03-19 19:31:50|||||||||2
1742412720000|2025-03-19 19:32:00|||||||||12
1742412730000|2025-03-19 19:32:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1742412740000|2025-03-19 19:32:20|||||||||171
1742412750000|2025-03-19 19:32:30|||||||||28
1742412760000|2025-03-19 19:32:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|118
1742412770000|2025-03-19 19:32:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|26
1742412780000|2025-03-19 19:33:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|51
1742412790000|2025-03-19 19:33:10|||||||||6
1742412800000|2025-03-19 19:33:20|||||||||3
1742412810000|2025-03-19 19:33:30|||||||||12
1742412820000|2025-03-19 19:33:40|||||||||3
1742412830000|2025-03-19 19:33:50|||||||||2
1742412840000|2025-03-19 19:34:00|||||||||145
1742412850000|2025-03-19 19:34:10|||||||||10
1742412860000|2025-03-19 19:34:20|||||||||3
1742412870000|2025-03-19 19:34:30|||||||||2
1742412880000|2025-03-19 19:34:40|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|8
1742412890000|2025-03-19 19:34:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|52
1742412900000|2025-03-19 19:35:00|||||||||16
1742412910000|2025-03-19 19:35:10|||||||||11
1742412920000|2025-03-19 19:35:20|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|173
1742412930000|2025-03-19 19:35:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|27
1742412940000|2025-03-19 19:35:40|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|30
1742412950000|2025-03-19 19:35:50|||||||||3
1742412960000|2025-03-19 19:36:00|||||||||5
1742412970000|2025-03-19 19:36:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|39
1742412980000|2025-03-19 19:36:20|||||||||5
1742412990000|2025-03-19 19:36:30|||||||||2
1742413000000|2025-03-19 19:36:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|67
1742413010000|2025-03-19 19:36:50|||||||||27
1742413020000|2025-03-19 19:37:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|72
1742413030000|2025-03-19 19:37:10|||||||||8
1742413040000|2025-03-19 19:37:20|||||||||2
1742413050000|2025-03-19 19:37:30|||||||||2
1742413060000|2025-03-19 19:37:40|||||||||3
1742413070000|2025-03-19 19:37:50|||||||||3
1742413080000|2025-03-19 19:38:00|||||||||12
1742413090000|2025-03-19 19:38:10|||||||||4
1742413100000|2025-03-19 19:38:20|||||||||4
1742413110000|2025-03-19 19:38:30|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|107
1742413120000|2025-03-19 19:38:40|||||||||25
1742413130000|2025-03-19 19:38:50|||||||||23
1742413140000|2025-03-19 19:39:00|||||||||5
1742413150000|2025-03-19 19:39:10|||||||||3
1742413160000|2025-03-19 19:39:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|10
1742413170000|2025-03-19 19:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|42
1742413180000|2025-03-19 19:39:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|32
1742413190000|2025-03-19 19:39:50|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|139
1742413200000|2025-03-19 19:40:00|||||||||10
1742413210000|2025-03-19 19:40:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1742413220000|2025-03-19 19:40:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|181
1742413230000|2025-03-19 19:40:30|||||||||25
1742413240000|2025-03-19 19:40:40|||||||||2
1742413250000|2025-03-19 19:40:50|||||||||5
1742413260000|2025-03-19 19:41:00|||||||||45
1742413270000|2025-03-19 19:41:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|36
1742413280000|2025-03-19 19:41:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1742413290000|2025-03-19 19:41:30|||||||||2
1742413300000|2025-03-19 19:41:40|||||||||53
1742413310000|2025-03-19 19:41:50|||||||||8
1742413320000|2025-03-19 19:42:00|||||||||3
1742413330000|2025-03-19 19:42:10|||||||||9
1742413340000|2025-03-19 19:42:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|24
1742413350000|2025-03-19 19:42:30|||||||||6
1742413360000|2025-03-19 19:42:40|||||||||3
1742413370000|2025-03-19 19:42:50|||||||||6
1742413380000|2025-03-19 19:43:00|||||||||2
1742413390000|2025-03-19 19:43:10|||||||||80
1742413400000|2025-03-19 19:43:20|||||||||4
1742413410000|2025-03-19 19:43:30|||||||||9
1742413420000|2025-03-19 19:43:40|||||||||6
1742413430000|2025-03-19 19:43:50|||||||||25
1742413440000|2025-03-19 19:44:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|29
1742413450000|2025-03-19 19:44:10|||||||||22
1742413460000|2025-03-19 19:44:20|||||||||23
1742413470000|2025-03-19 19:44:30|||||||||4
1742413480000|2025-03-19 19:44:40|||||||||17
1742413490000|2025-03-19 19:44:50|||||||||7
1742413500000|2025-03-19 19:45:00|||||||||12
1742413510000|2025-03-19 19:45:10|||||||||3
1742413520000|2025-03-19 19:45:20|||||||||6
1742413530000|2025-03-19 19:45:30|||||||||17
1742413540000|2025-03-19 19:45:40|||||||||3
1742413550000|2025-03-19 19:45:50|||||||||3
1742413560000|2025-03-19 19:46:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|140
1742413570000|2025-03-19 19:46:10|||||||||69
1742413580000|2025-03-19 19:46:20|||||||||6
1742413590000|2025-03-19 19:46:30|||||||||10
1742413600000|2025-03-19 19:46:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|47
1742413610000|2025-03-19 19:46:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1742413620000|2025-03-19 19:47:00|||||||||9
1742413630000|2025-03-19 19:47:10|||||||||33
1742413640000|2025-03-19 19:47:20|||||||||4
1742413650000|2025-03-19 19:47:30|||||||||7
1742413660000|2025-03-19 19:47:40|||||||||16
1742413670000|2025-03-19 19:47:50|||||||||6
1742413680000|2025-03-19 19:48:00|||||||||54
1742413690000|2025-03-19 19:48:10|||||||||36
1742413700000|2025-03-19 19:48:20|||||||||1
1742413710000|2025-03-19 19:48:30|||||||||5
1742413720000|2025-03-19 19:48:40|||||||||29
1742413730000|2025-03-19 19:48:50|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|258
1742413740000|2025-03-19 19:49:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1742413750000|2025-03-19 19:49:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|21
1742413760000|2025-03-19 19:49:20|||||||||2
1742413770000|2025-03-19 19:49:30|||||||||4
1742413780000|2025-03-19 19:49:40|||||||||3
1742413790000|2025-03-19 19:49:50|||||||||4
1742413800000|2025-03-19 19:50:00|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|265
1742413810000|2025-03-19 19:50:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|8
1742413820000|2025-03-19 19:50:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|49
1742413830000|2025-03-19 19:50:30|||||||||6
1742413840000|2025-03-19 19:50:40|||||||||9
1742413850000|2025-03-19 19:50:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1742413860000|2025-03-19 19:51:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|45
1742413870000|2025-03-19 19:51:10|||||||||14
1742413880000|2025-03-19 19:51:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|40
1742413890000|2025-03-19 19:51:30|19.8|19.64|19.76|19.6|19.81|19.65|19.76|19.6|62
1742413900000|2025-03-19 19:51:40|||||||||78
1742413910000|2025-03-19 19:51:50|||||||||7
1742413920000|2025-03-19 19:52:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|107
1742413930000|2025-03-19 19:52:10|||||||||49
1742413940000|2025-03-19 19:52:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|55
1742413950000|2025-03-19 19:52:30|||||||||5
1742413960000|2025-03-19 19:52:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|73
1742413970000|2025-03-19 19:52:50|||||||||6
1742413980000|2025-03-19 19:53:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|15
1742413990000|2025-03-19 19:53:10|||||||||153
1742414000000|2025-03-19 19:53:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|114
1742414010000|2025-03-19 19:53:30|||||||||3
1742414020000|2025-03-19 19:53:40|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|57
1742414030000|2025-03-19 19:53:50|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|82
1742414040000|2025-03-19 19:54:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|10
1742414050000|2025-03-19 19:54:10|||||||||5
1742414060000|2025-03-19 19:54:20|||||||||5
1742414070000|2025-03-19 19:54:30|||||||||23
1742414080000|2025-03-19 19:54:40|19.71|19.55|19.75|19.59|19.76|19.6|19.71|19.55|119
1742414090000|2025-03-19 19:54:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|54
1742414100000|2025-03-19 19:55:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|262
1742414110000|2025-03-19 19:55:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|329
1742414120000|2025-03-19 19:55:20|19.78|19.62|19.8|19.64|19.8|19.64|19.76|19.6|52
1742414130000|2025-03-19 19:55:30|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|273
1742414140000|2025-03-19 19:55:40|||||||||80
1742414150000|2025-03-19 19:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|102
1742414160000|2025-03-19 19:56:00|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|43
1742414170000|2025-03-19 19:56:10|||||||||17
1742414180000|2025-03-19 19:56:20|||||||||55
1742414190000|2025-03-19 19:56:30|||||||||8
1742414200000|2025-03-19 19:56:40|||||||||22
1742414210000|2025-03-19 19:56:50|||||||||12
1742414220000|2025-03-19 19:57:00|||||||||15
1742414230000|2025-03-19 19:57:10|||||||||13
1742414240000|2025-03-19 19:57:20|||||||||64
1742414250000|2025-03-19 19:57:30|||||||||16
1742414260000|2025-03-19 19:57:40|||||||||77
1742414270000|2025-03-19 19:57:50|||||||||43
1742414280000|2025-03-19 19:58:00|||||||||45
1742414290000|2025-03-19 19:58:10|||||||||117
1742414300000|2025-03-19 19:58:20|||||||||28
1742414310000|2025-03-19 19:58:30|||||||||34
1742414320000|2025-03-19 19:58:40|||||||||58
1742414330000|2025-03-19 19:58:50|||||||||189
1742414340000|2025-03-19 19:59:00|19.86|19.7|19.85|19.69|19.86|19.7|19.81|19.65|108
1742414350000|2025-03-19 19:59:10|||||||||47
1742414360000|2025-03-19 19:59:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|131
1742414370000|2025-03-19 19:59:30|||||||||83
1742414380000|2025-03-19 19:59:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|153
1742414390000|2025-03-19 19:59:50|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|529
1742414400000|2025-03-19 20:00:00|19.81|19.65|19.81|19.65|19.85|19.69|19.81|19.65|109
1742414410000|2025-03-19 20:00:10|||||||||110
1742414420000|2025-03-19 20:00:20|||||||||112
1742414440000|2025-03-19 20:00:40|||||||||11
1742414450000|2025-03-19 20:00:50|||||||||57
1742414470000|2025-03-19 20:01:10|||||||||1
1742414480000|2025-03-19 20:01:20|||||||||3
1742414490000|2025-03-19 20:01:30|||||||||3
1742414500000|2025-03-19 20:01:40|||||||||2
1742414510000|2025-03-19 20:01:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|116
1742414520000|2025-03-19 20:02:00|||||||||1
1742414530000|2025-03-19 20:02:10|||||||||15
1742414540000|2025-03-19 20:02:20|||||||||3
1742414560000|2025-03-19 20:02:40|||||||||70
1742414570000|2025-03-19 20:02:50|||||||||1
1742414580000|2025-03-19 20:03:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|50
1742414590000|2025-03-19 20:03:10|||||||||17
1742414600000|2025-03-19 20:03:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|375
1742414610000|2025-03-19 20:03:30|||||||||37
1742414620000|2025-03-19 20:03:40|||||||||3
1742414630000|2025-03-19 20:03:50|||||||||8
1742414650000|2025-03-19 20:04:10|||||||||298
1742414670000|2025-03-19 20:04:30|||||||||1
1742414690000|2025-03-19 20:04:50|||||||||3
1742414700000|2025-03-19 20:05:00|||||||||2
1742414710000|2025-03-19 20:05:10|||||||||8
1742414720000|2025-03-19 20:05:20|||||||||3
1742414730000|2025-03-19 20:05:30|||||||||2
1742414740000|2025-03-19 20:05:40|||||||||2
1742414750000|2025-03-19 20:05:50|||||||||2
1742414770000|2025-03-19 20:06:10|||||||||1
1742414790000|2025-03-19 20:06:30|||||||||1
1742414820000|2025-03-19 20:07:00|||||||||531
1742414830000|2025-03-19 20:07:10|||||||||2
1742414840000|2025-03-19 20:07:20|||||||||2
1742414870000|2025-03-19 20:07:50|||||||||1
1742414930000|2025-03-19 20:08:50|||||||||1
1742414960000|2025-03-19 20:09:20|||||||||7
1742414990000|2025-03-19 20:09:50|||||||||1
1742415000000|2025-03-19 20:10:00|||||||||1
1742415030000|2025-03-19 20:10:30|||||||||102
1742415080000|2025-03-19 20:11:20|||||||||2
1742415100000|2025-03-19 20:11:40|||||||||6
1742415150000|2025-03-19 20:12:30|||||||||2
1742415190000|2025-03-19 20:13:10|||||||||3
1742415200000|2025-03-19 20:13:20|||||||||2
1742415210000|2025-03-19 20:13:30|||||||||2
1742415220000|2025-03-19 20:13:40|||||||||9
1742415230000|2025-03-19 20:13:50|||||||||1
1742415240000|2025-03-19 20:14:00|||||||||24
1742415250000|2025-03-19 20:14:10|||||||||1
1742415260000|2025-03-19 20:14:20|||||||||4
1742415280000|2025-03-19 20:14:40|||||||||8
1742415290000|2025-03-19 20:14:50|||||||||52
1742416200000|2025-03-19 20:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742416230000|2025-03-19 20:30:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742416240000|2025-03-19 20:30:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742416260000|2025-03-19 20:31:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742416270000|2025-03-19 20:31:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1742416280000|2025-03-19 20:31:20|||||||||3
1742416310000|2025-03-19 20:31:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1742416320000|2025-03-19 20:32:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742416400000|2025-03-19 20:33:20|||||||||3
1742416430000|2025-03-19 20:33:50|||||||||3
1742416450000|2025-03-19 20:34:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742416460000|2025-03-19 20:34:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742416470000|2025-03-19 20:34:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742416480000|2025-03-19 20:34:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1742416500000|2025-03-19 20:35:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1742416530000|2025-03-19 20:35:30|||||||||11
1742416540000|2025-03-19 20:35:40|||||||||1
1742416620000|2025-03-19 20:37:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1742416640000|2025-03-19 20:37:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1742416650000|2025-03-19 20:37:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1742416710000|2025-03-19 20:38:30|||||||||1
1742416830000|2025-03-19 20:40:30|||||||||3
1742416840000|2025-03-19 20:40:40|||||||||2
1742416890000|2025-03-19 20:41:30|||||||||10
1742416930000|2025-03-19 20:42:10|||||||||1
1742416980000|2025-03-19 20:43:00|||||||||6
1742417010000|2025-03-19 20:43:30|||||||||1
1742417060000|2025-03-19 20:44:20|||||||||1
1742417100000|2025-03-19 20:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|10
1742417160000|2025-03-19 20:46:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1742417170000|2025-03-19 20:46:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1742417190000|2025-03-19 20:46:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1742417200000|2025-03-19 20:46:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1742417220000|2025-03-19 20:47:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1742417250000|2025-03-19 20:47:30|||||||||2
1742417300000|2025-03-19 20:48:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1742417320000|2025-03-19 20:48:40|||||||||1
1742417330000|2025-03-19 20:48:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742417340000|2025-03-19 20:49:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|2
1742417360000|2025-03-19 20:49:20|||||||||2
1742417400000|2025-03-19 20:50:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1742417410000|2025-03-19 20:50:10|||||||||1
1742417420000|2025-03-19 20:50:20|||||||||5
1742417430000|2025-03-19 20:50:30|||||||||1
1742417460000|2025-03-19 20:51:00|||||||||2
1742417550000|2025-03-19 20:52:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1742417630000|2025-03-19 20:53:50|||||||||4
1742417660000|2025-03-19 20:54:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1742417670000|2025-03-19 20:54:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1742417700000|2025-03-19 20:55:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|10
1742417810000|2025-03-19 20:56:50|||||||||1
1742417910000|2025-03-19 20:58:30|||||||||2
1742417940000|2025-03-19 20:59:00|||||||||1
1742417950000|2025-03-19 20:59:10|||||||||8
1742417990000|2025-03-19 20:59:50|||||||||13
1742421600000|2025-03-19 22:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1742421610000|2025-03-19 22:00:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742421630000|2025-03-19 22:00:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1742421640000|2025-03-19 22:00:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1742421660000|2025-03-19 22:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1742421670000|2025-03-19 22:01:10|||||||||2
1742421690000|2025-03-19 22:01:30|||||||||2
1742422050000|2025-03-19 22:07:30|||||||||1
1742422120000|2025-03-19 22:08:40|||||||||2
1742422230000|2025-03-19 22:10:30|||||||||1
1742422240000|2025-03-19 22:10:40|||||||||1
1742422270000|2025-03-19 22:11:10|||||||||1
1742422280000|2025-03-19 22:11:20|||||||||2
1742422300000|2025-03-19 22:11:40|||||||||1
1742422360000|2025-03-19 22:12:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|21
1742422380000|2025-03-19 22:13:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|18
1742422390000|2025-03-19 22:13:10|||||||||1
1742422450000|2025-03-19 22:14:10|||||||||1
1742422470000|2025-03-19 22:14:30|||||||||1
1742422790000|2025-03-19 22:19:50|||||||||1
1742422870000|2025-03-19 22:21:10|||||||||1
1742423140000|2025-03-19 22:25:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1742423220000|2025-03-19 22:27:00|||||||||4
1742423230000|2025-03-19 22:27:10|||||||||2
1742423430000|2025-03-19 22:30:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1742423440000|2025-03-19 22:30:40|||||||||1
1742423450000|2025-03-19 22:30:50|||||||||1
1742423530000|2025-03-19 22:32:10|||||||||2
1742423720000|2025-03-19 22:35:20|||||||||1
1742423790000|2025-03-19 22:36:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1742423870000|2025-03-19 22:37:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|2
1742423960000|2025-03-19 22:39:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1742424190000|2025-03-19 22:43:10|||||||||1
1742424280000|2025-03-19 22:44:40|||||||||1
1742424310000|2025-03-19 22:45:10|||||||||2
1742424400000|2025-03-19 22:46:40|||||||||1
1742424410000|2025-03-19 22:46:50|||||||||3
1742424460000|2025-03-19 22:47:40|||||||||1
1742424500000|2025-03-19 22:48:20|||||||||1
1742424570000|2025-03-19 22:49:30|||||||||1
1742424840000|2025-03-19 22:54:00|||||||||3
1742424940000|2025-03-19 22:55:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|6
1742424960000|2025-03-19 22:56:00|||||||||1
1742425000000|2025-03-19 22:56:40|||||||||1
1742425050000|2025-03-19 22:57:30|||||||||2
1742425220000|2025-03-19 23:00:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742425250000|2025-03-19 23:00:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1742425390000|2025-03-19 23:03:10|||||||||14
1742425440000|2025-03-19 23:04:00|||||||||3
1742425650000|2025-03-19 23:07:30|||||||||5
1742425700000|2025-03-19 23:08:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|60
1742425770000|2025-03-19 23:09:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1742425780000|2025-03-19 23:09:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1742425950000|2025-03-19 23:12:30|||||||||1
1742426010000|2025-03-19 23:13:30|||||||||5
1742426280000|2025-03-19 23:18:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742426430000|2025-03-19 23:20:30|||||||||1
1742426730000|2025-03-19 23:25:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1742426780000|2025-03-19 23:26:20|||||||||2
1742426820000|2025-03-19 23:27:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742426940000|2025-03-19 23:29:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1742427040000|2025-03-19 23:30:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742427090000|2025-03-19 23:31:30|||||||||1
1742427290000|2025-03-19 23:34:50|||||||||1
1742427510000|2025-03-19 23:38:30|||||||||1
1742427540000|2025-03-19 23:39:00|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|11
1742427640000|2025-03-19 23:40:40|||||||||4
1742427650000|2025-03-19 23:40:50|||||||||3
1742427720000|2025-03-19 23:42:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1742427740000|2025-03-19 23:42:20|||||||||1
1742427900000|2025-03-19 23:45:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1742427960000|2025-03-19 23:46:00|||||||||1
1742427990000|2025-03-19 23:46:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742428000000|2025-03-19 23:46:40|||||||||1
1742428190000|2025-03-19 23:49:50|||||||||1
1742428290000|2025-03-19 23:51:30|||||||||1
1742428410000|2025-03-19 23:53:30|||||||||1
1742428460000|2025-03-19 23:54:20|||||||||1
1742428640000|2025-03-19 23:57:20|||||||||1
1742428830000|2025-03-20 00:00:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1742428860000|2025-03-20 00:01:00|||||||||1
1742428880000|2025-03-20 00:01:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742428890000|2025-03-20 00:01:30|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|1
1742428900000|2025-03-20 00:01:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1742428910000|2025-03-20 00:01:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742428970000|2025-03-20 00:02:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1742429020000|2025-03-20 00:03:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1742429090000|2025-03-20 00:04:50|||||||||1
1742429310000|2025-03-20 00:08:30|||||||||1
1742429540000|2025-03-20 00:12:20|||||||||1
1742429670000|2025-03-20 00:14:30|||||||||1
1742429700000|2025-03-20 00:15:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742429750000|2025-03-20 00:15:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1742429760000|2025-03-20 00:16:00|||||||||1
1742429990000|2025-03-20 00:19:50|||||||||1
1742430090000|2025-03-20 00:21:30|||||||||2
1742430110000|2025-03-20 00:21:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1742430120000|2025-03-20 00:22:00|||||||||2
1742430210000|2025-03-20 00:23:30|||||||||1
1742430250000|2025-03-20 00:24:10|||||||||1
1742430310000|2025-03-20 00:25:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1742430400000|2025-03-20 00:26:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1742430440000|2025-03-20 00:27:20|||||||||1
1742430640000|2025-03-20 00:30:40|||||||||1
1742430660000|2025-03-20 00:31:00|||||||||1
1742430670000|2025-03-20 00:31:10|||||||||1
1742430840000|2025-03-20 00:34:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742430860000|2025-03-20 00:34:20|||||||||1
1742430900000|2025-03-20 00:35:00|||||||||2
1742430990000|2025-03-20 00:36:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|12
1742431020000|2025-03-20 00:37:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742431120000|2025-03-20 00:38:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742431130000|2025-03-20 00:38:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742431220000|2025-03-20 00:40:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742431290000|2025-03-20 00:41:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742431330000|2025-03-20 00:42:10|||||||||1
1742431410000|2025-03-20 00:43:30|||||||||2
1742431470000|2025-03-20 00:44:30|||||||||2
1742431500000|2025-03-20 00:45:00|19.55|19.39|19.51|19.35|19.56|19.4|19.51|19.35|0
1742431530000|2025-03-20 00:45:30|||||||||3
1742431540000|2025-03-20 00:45:40|||||||||1
1742431610000|2025-03-20 00:46:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1742431890000|2025-03-20 00:51:30|||||||||2
1742431920000|2025-03-20 00:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1742431930000|2025-03-20 00:52:10|||||||||2
1742431980000|2025-03-20 00:53:00|||||||||2
1742432010000|2025-03-20 00:53:30|||||||||2
1742432020000|2025-03-20 00:53:40|||||||||2
1742432030000|2025-03-20 00:53:50|||||||||1
1742432100000|2025-03-20 00:55:00|||||||||1
1742432140000|2025-03-20 00:55:40|||||||||1
1742432200000|2025-03-20 00:56:40|||||||||2
1742432360000|2025-03-20 00:59:20|||||||||2
1742432520000|2025-03-20 01:02:00|||||||||3
1742433130000|2025-03-20 01:12:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742433140000|2025-03-20 01:12:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1742433150000|2025-03-20 01:12:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1742433160000|2025-03-20 01:12:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|4
1742433170000|2025-03-20 01:12:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742433180000|2025-03-20 01:13:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742433270000|2025-03-20 01:14:30|||||||||1
1742433710000|2025-03-20 01:21:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742433980000|2025-03-20 01:26:20|||||||||2
1742433990000|2025-03-20 01:26:30|||||||||2
1742434970000|2025-03-20 01:42:50|||||||||1
1742435000000|2025-03-20 01:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1742435060000|2025-03-20 01:44:20|||||||||1
1742435480000|2025-03-20 01:51:20|||||||||1
1742435570000|2025-03-20 01:52:50|||||||||1
1742436440000|2025-03-20 02:07:20|||||||||1
1742436450000|2025-03-20 02:07:30|||||||||1
1742436460000|2025-03-20 02:07:40|||||||||1
1742436720000|2025-03-20 02:12:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742436800000|2025-03-20 02:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742436850000|2025-03-20 02:14:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742436920000|2025-03-20 02:15:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742437160000|2025-03-20 02:19:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742437170000|2025-03-20 02:19:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742437180000|2025-03-20 02:19:40|||||||||1
1742437290000|2025-03-20 02:21:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742437570000|2025-03-20 02:26:10|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|12
1742437600000|2025-03-20 02:26:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1742437610000|2025-03-20 02:26:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742437680000|2025-03-20 02:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1742437720000|2025-03-20 02:28:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742437750000|2025-03-20 02:29:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742437790000|2025-03-20 02:29:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1742437800000|2025-03-20 02:30:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742437820000|2025-03-20 02:30:20|||||||||1
1742437860000|2025-03-20 02:31:00|||||||||2
1742438130000|2025-03-20 02:35:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1742438220000|2025-03-20 02:37:00|||||||||1
1742438250000|2025-03-20 02:37:30|||||||||1
1742438970000|2025-03-20 02:49:30|||||||||4
1742439090000|2025-03-20 02:51:30|||||||||1
1742439230000|2025-03-20 02:53:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742439320000|2025-03-20 02:55:20|||||||||1
1742439420000|2025-03-20 02:57:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1742439600000|2025-03-20 03:00:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|3
1742439640000|2025-03-20 03:00:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742439650000|2025-03-20 03:00:50|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|0
1742439660000|2025-03-20 03:01:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742439670000|2025-03-20 03:01:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1742439680000|2025-03-20 03:01:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1742439720000|2025-03-20 03:02:00|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|0
1742439760000|2025-03-20 03:02:40|||||||||1
1742440160000|2025-03-20 03:09:20|||||||||1
1742440180000|2025-03-20 03:09:40|||||||||2
1742440260000|2025-03-20 03:11:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|21
1742440320000|2025-03-20 03:12:00|||||||||2
1742440470000|2025-03-20 03:14:30|||||||||1
1742440520000|2025-03-20 03:15:20|||||||||1
1742440680000|2025-03-20 03:18:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1742440690000|2025-03-20 03:18:10|||||||||1
1742440700000|2025-03-20 03:18:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1742440810000|2025-03-20 03:20:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742440820000|2025-03-20 03:20:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742440880000|2025-03-20 03:21:20|||||||||1
1742441010000|2025-03-20 03:23:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742441050000|2025-03-20 03:24:10|||||||||1
1742441150000|2025-03-20 03:25:50|||||||||1
1742441390000|2025-03-20 03:29:50|||||||||1
1742441480000|2025-03-20 03:31:20|||||||||2
1742441600000|2025-03-20 03:33:20|||||||||1
1742441650000|2025-03-20 03:34:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1742441830000|2025-03-20 03:37:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742441860000|2025-03-20 03:37:40|||||||||1
1742442080000|2025-03-20 03:41:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1742442240000|2025-03-20 03:44:00|||||||||1
1742442260000|2025-03-20 03:44:20|||||||||3
1742442970000|2025-03-20 03:56:10|||||||||11
1742443290000|2025-03-20 04:01:30|||||||||1
1742443330000|2025-03-20 04:02:10|||||||||1
1742443570000|2025-03-20 04:06:10|||||||||1
1742443910000|2025-03-20 04:11:50|||||||||5
1742444070000|2025-03-20 04:14:30|||||||||1
1742444560000|2025-03-20 04:22:40|||||||||2
1742444760000|2025-03-20 04:26:00|||||||||1
1742444950000|2025-03-20 04:29:10|||||||||2
1742444960000|2025-03-20 04:29:20|||||||||6
1742444970000|2025-03-20 04:29:30|||||||||2
1742444980000|2025-03-20 04:29:40|||||||||1
1742445380000|2025-03-20 04:36:20|||||||||1
1742445470000|2025-03-20 04:37:50|||||||||1
1742445790000|2025-03-20 04:43:10|||||||||1
1742446440000|2025-03-20 04:54:00|||||||||1
1742446580000|2025-03-20 04:56:20|||||||||1
1742446630000|2025-03-20 04:57:10|||||||||1
1742447080000|2025-03-20 05:04:40|||||||||1
1742447300000|2025-03-20 05:08:20|||||||||1
1742447370000|2025-03-20 05:09:30|||||||||1
1742447530000|2025-03-20 05:12:10|||||||||1
1742448560000|2025-03-20 05:29:20|||||||||1
1742448800000|2025-03-20 05:33:20|||||||||1
1742449110000|2025-03-20 05:38:30|||||||||1
1742449200000|2025-03-20 05:40:00|||||||||1
1742449470000|2025-03-20 05:44:30|||||||||2
1742449590000|2025-03-20 05:46:30|||||||||1
1742450210000|2025-03-20 05:56:50|||||||||1
1742450310000|2025-03-20 05:58:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1742450540000|2025-03-20 06:02:20|||||||||3
1742450580000|2025-03-20 06:03:00|||||||||1
1742450630000|2025-03-20 06:03:50|||||||||1
1742450670000|2025-03-20 06:04:30|||||||||4
1742450900000|2025-03-20 06:08:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1742451000000|2025-03-20 06:10:00|||||||||1
1742451170000|2025-03-20 06:12:50|||||||||8
1742451180000|2025-03-20 06:13:00|||||||||3
1742451590000|2025-03-20 06:19:50|||||||||1
1742451610000|2025-03-20 06:20:10|||||||||1
1742451630000|2025-03-20 06:20:30|||||||||3
1742451990000|2025-03-20 06:26:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|13
1742452050000|2025-03-20 06:27:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742452130000|2025-03-20 06:28:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742452200000|2025-03-20 06:30:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742452240000|2025-03-20 06:30:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1742452270000|2025-03-20 06:31:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1742452330000|2025-03-20 06:32:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1742452340000|2025-03-20 06:32:20|||||||||1
1742452360000|2025-03-20 06:32:40|||||||||1
1742452370000|2025-03-20 06:32:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742452440000|2025-03-20 06:34:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1742452570000|2025-03-20 06:36:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742452580000|2025-03-20 06:36:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1742452590000|2025-03-20 06:36:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1742452680000|2025-03-20 06:38:00|||||||||14
1742452720000|2025-03-20 06:38:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742452790000|2025-03-20 06:39:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|72
1742452800000|2025-03-20 06:40:00|||||||||2
1742452870000|2025-03-20 06:41:10|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|10
1742452900000|2025-03-20 06:41:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742452920000|2025-03-20 06:42:00|||||||||4
1742453040000|2025-03-20 06:44:00|||||||||3
1742453080000|2025-03-20 06:44:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|23
1742453090000|2025-03-20 06:44:50|||||||||1
1742453480000|2025-03-20 06:51:20|||||||||1
1742453490000|2025-03-20 06:51:30|||||||||1
1742453560000|2025-03-20 06:52:40|||||||||1
1742453590000|2025-03-20 06:53:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1742453730000|2025-03-20 06:55:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1742453840000|2025-03-20 06:57:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742453960000|2025-03-20 06:59:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1742453970000|2025-03-20 06:59:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742453990000|2025-03-20 06:59:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|38
1742454000000|2025-03-20 07:00:00|19.63|19.47|19.61|19.45|19.65|19.49|19.6|19.44|4
1742454010000|2025-03-20 07:00:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1742454040000|2025-03-20 07:00:40|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|9
1742454050000|2025-03-20 07:00:50|||||||||2
1742454060000|2025-03-20 07:01:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742454090000|2025-03-20 07:01:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1742454130000|2025-03-20 07:02:10|||||||||1
1742454190000|2025-03-20 07:03:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742454230000|2025-03-20 07:03:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742454300000|2025-03-20 07:05:00|||||||||4
1742454320000|2025-03-20 07:05:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742454330000|2025-03-20 07:05:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742454610000|2025-03-20 07:10:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|14
1742454830000|2025-03-20 07:13:50|||||||||1
1742454880000|2025-03-20 07:14:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1742454900000|2025-03-20 07:15:00|||||||||1
1742454960000|2025-03-20 07:16:00|||||||||1
1742455020000|2025-03-20 07:17:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|14
1742455040000|2025-03-20 07:17:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1742455190000|2025-03-20 07:19:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1742455250000|2025-03-20 07:20:50|||||||||4
1742455300000|2025-03-20 07:21:40|||||||||1
1742455310000|2025-03-20 07:21:50|||||||||2
1742455320000|2025-03-20 07:22:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|16
1742455400000|2025-03-20 07:23:20|||||||||2
1742455420000|2025-03-20 07:23:40|||||||||3
1742455500000|2025-03-20 07:25:00|||||||||1
1742455750000|2025-03-20 07:29:10|||||||||1
1742455790000|2025-03-20 07:29:50|||||||||1
1742455850000|2025-03-20 07:30:50|||||||||1
1742455870000|2025-03-20 07:31:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|6
1742456000000|2025-03-20 07:33:20|||||||||38
1742456010000|2025-03-20 07:33:30|||||||||1
1742456210000|2025-03-20 07:36:50|||||||||2
1742456320000|2025-03-20 07:38:40|||||||||1
1742456350000|2025-03-20 07:39:10|||||||||1
1742456380000|2025-03-20 07:39:40|||||||||1
1742456400000|2025-03-20 07:40:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1742456410000|2025-03-20 07:40:10|||||||||1
1742456420000|2025-03-20 07:40:20|||||||||2
1742456440000|2025-03-20 07:40:40|||||||||1
1742456450000|2025-03-20 07:40:50|||||||||1
1742456470000|2025-03-20 07:41:10|||||||||1
1742456490000|2025-03-20 07:41:30|||||||||1
1742456510000|2025-03-20 07:41:50|||||||||2
1742456540000|2025-03-20 07:42:20|||||||||1
1742456560000|2025-03-20 07:42:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|60
1742456570000|2025-03-20 07:42:50|||||||||1
1742456590000|2025-03-20 07:43:10|||||||||1
1742456600000|2025-03-20 07:43:20|||||||||1
1742456610000|2025-03-20 07:43:30|||||||||1
1742456640000|2025-03-20 07:44:00|||||||||1
1742456670000|2025-03-20 07:44:30|||||||||1
1742456690000|2025-03-20 07:44:50|||||||||2
1742456730000|2025-03-20 07:45:30|||||||||1
1742456750000|2025-03-20 07:45:50|||||||||1
1742456770000|2025-03-20 07:46:10|||||||||1
1742456800000|2025-03-20 07:46:40|||||||||2
1742456840000|2025-03-20 07:47:20|||||||||1
1742456870000|2025-03-20 07:47:50|||||||||1
1742456880000|2025-03-20 07:48:00|||||||||1
1742456890000|2025-03-20 07:48:10|||||||||1
1742456900000|2025-03-20 07:48:20|||||||||7
1742456910000|2025-03-20 07:48:30|||||||||1
1742456940000|2025-03-20 07:49:00|||||||||1
1742456950000|2025-03-20 07:49:10|||||||||1
1742456960000|2025-03-20 07:49:20|||||||||1
1742456970000|2025-03-20 07:49:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|24
1742456990000|2025-03-20 07:49:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|46
1742457090000|2025-03-20 07:51:30|||||||||1
1742457120000|2025-03-20 07:52:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|23
1742457250000|2025-03-20 07:54:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|19
1742457480000|2025-03-20 07:58:00|||||||||2
1742457580000|2025-03-20 07:59:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742457590000|2025-03-20 07:59:50|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|2
1742457600000|2025-03-20 08:00:00|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|11
1742457610000|2025-03-20 08:00:10|||||||||1
1742457650000|2025-03-20 08:00:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742457770000|2025-03-20 08:02:50|||||||||1
1742457810000|2025-03-20 08:03:30|||||||||1
1742457820000|2025-03-20 08:03:40|||||||||1
1742457840000|2025-03-20 08:04:00|||||||||2
1742457890000|2025-03-20 08:04:50|||||||||1
1742457920000|2025-03-20 08:05:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1742457940000|2025-03-20 08:05:40|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|5
1742457960000|2025-03-20 08:06:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1742457970000|2025-03-20 08:06:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1742457980000|2025-03-20 08:06:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|2
1742457990000|2025-03-20 08:06:30|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|1
1742458000000|2025-03-20 08:06:40|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|1
1742458010000|2025-03-20 08:06:50|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|0
1742458020000|2025-03-20 08:07:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1742458140000|2025-03-20 08:09:00|||||||||2
1742458170000|2025-03-20 08:09:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|20
1742458220000|2025-03-20 08:10:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1742458240000|2025-03-20 08:10:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1742458260000|2025-03-20 08:11:00|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|1
1742458430000|2025-03-20 08:13:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742458440000|2025-03-20 08:14:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1742458450000|2025-03-20 08:14:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742458560000|2025-03-20 08:16:00|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|10
1742458570000|2025-03-20 08:16:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742458600000|2025-03-20 08:16:40|||||||||1
1742458620000|2025-03-20 08:17:00|||||||||3
1742458640000|2025-03-20 08:17:20|||||||||1
1742458650000|2025-03-20 08:17:30|||||||||1
1742458780000|2025-03-20 08:19:40|||||||||1
1742458810000|2025-03-20 08:20:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742458830000|2025-03-20 08:20:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742458910000|2025-03-20 08:21:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742459050000|2025-03-20 08:24:10|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|5
1742459090000|2025-03-20 08:24:50|||||||||1
1742459230000|2025-03-20 08:27:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742459300000|2025-03-20 08:28:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742459310000|2025-03-20 08:28:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1742459450000|2025-03-20 08:30:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1742459470000|2025-03-20 08:31:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742459480000|2025-03-20 08:31:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1742459490000|2025-03-20 08:31:30|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1742459510000|2025-03-20 08:31:50|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1742459520000|2025-03-20 08:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742459530000|2025-03-20 08:32:10|||||||||4
1742459670000|2025-03-20 08:34:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742459700000|2025-03-20 08:35:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1742459740000|2025-03-20 08:35:40|||||||||2
1742459820000|2025-03-20 08:37:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742459830000|2025-03-20 08:37:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742459840000|2025-03-20 08:37:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742459850000|2025-03-20 08:37:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742459860000|2025-03-20 08:37:40|||||||||2
1742460050000|2025-03-20 08:40:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742460070000|2025-03-20 08:41:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742460090000|2025-03-20 08:41:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742460100000|2025-03-20 08:41:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1742460120000|2025-03-20 08:42:00|||||||||2
1742460160000|2025-03-20 08:42:40|||||||||1
1742460200000|2025-03-20 08:43:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742460210000|2025-03-20 08:43:30|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1742460220000|2025-03-20 08:43:40|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|0
1742460250000|2025-03-20 08:44:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1742460260000|2025-03-20 08:44:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|5
1742460290000|2025-03-20 08:44:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742460320000|2025-03-20 08:45:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742460350000|2025-03-20 08:45:50|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|43
1742460360000|2025-03-20 08:46:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|5
1742460370000|2025-03-20 08:46:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1742460380000|2025-03-20 08:46:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1742460500000|2025-03-20 08:48:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1742460520000|2025-03-20 08:48:40|||||||||1
1742460580000|2025-03-20 08:49:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742460690000|2025-03-20 08:51:30|||||||||2
1742460760000|2025-03-20 08:52:40|||||||||1
1742461000000|2025-03-20 08:56:40|||||||||1
1742461020000|2025-03-20 08:57:00|||||||||2
1742461050000|2025-03-20 08:57:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1742461130000|2025-03-20 08:58:50|||||||||1
1742461140000|2025-03-20 08:59:00|||||||||4
1742461150000|2025-03-20 08:59:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1742461160000|2025-03-20 08:59:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1742461170000|2025-03-20 08:59:30|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|4
1742461180000|2025-03-20 08:59:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|1
1742461200000|2025-03-20 09:00:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1742461210000|2025-03-20 09:00:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1742461220000|2025-03-20 09:00:20|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|0
1742461240000|2025-03-20 09:00:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1742461280000|2025-03-20 09:01:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742461300000|2025-03-20 09:01:40|||||||||1
1742461350000|2025-03-20 09:02:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1742461360000|2025-03-20 09:02:40|||||||||1
1742461400000|2025-03-20 09:03:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1742461430000|2025-03-20 09:03:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742461470000|2025-03-20 09:04:30|||||||||2
1742461510000|2025-03-20 09:05:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1742461720000|2025-03-20 09:08:40|||||||||1
1742461740000|2025-03-20 09:09:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742461750000|2025-03-20 09:09:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|1
1742461760000|2025-03-20 09:09:20|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1742461890000|2025-03-20 09:11:30|||||||||2
1742461980000|2025-03-20 09:13:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1742462000000|2025-03-20 09:13:20|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|2
1742462010000|2025-03-20 09:13:30|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|0
1742462030000|2025-03-20 09:13:50|||||||||5
1742462050000|2025-03-20 09:14:10|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|6
1742462060000|2025-03-20 09:14:20|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|1
1742462100000|2025-03-20 09:15:00|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|2
1742462110000|2025-03-20 09:15:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|5
1742462120000|2025-03-20 09:15:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742462130000|2025-03-20 09:15:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1742462140000|2025-03-20 09:15:40|19.58|19.42|19.6|19.44|19.6|19.44|19.56|19.4|1
1742462150000|2025-03-20 09:15:50|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|4
1742462160000|2025-03-20 09:16:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|10
1742462170000|2025-03-20 09:16:10|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|0
1742462180000|2025-03-20 09:16:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1742462200000|2025-03-20 09:16:40|||||||||1
1742462210000|2025-03-20 09:16:50|||||||||4
1742462240000|2025-03-20 09:17:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1742462260000|2025-03-20 09:17:40|||||||||10
1742462300000|2025-03-20 09:18:20|||||||||2
1742462450000|2025-03-20 09:20:50|||||||||2
1742462530000|2025-03-20 09:22:10|||||||||1
1742462650000|2025-03-20 09:24:10|||||||||10
1742462710000|2025-03-20 09:25:10|||||||||3
1742462720000|2025-03-20 09:25:20|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|12
1742462730000|2025-03-20 09:25:30|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|1
1742462740000|2025-03-20 09:25:40|||||||||3
1742462770000|2025-03-20 09:26:10|||||||||1
1742462780000|2025-03-20 09:26:20|||||||||1
1742462800000|2025-03-20 09:26:40|||||||||1
1742462820000|2025-03-20 09:27:00|||||||||1
1742462880000|2025-03-20 09:28:00|||||||||1
1742462890000|2025-03-20 09:28:10|||||||||1
1742462900000|2025-03-20 09:28:20|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|16
1742462960000|2025-03-20 09:29:20|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|42
1742462970000|2025-03-20 09:29:30|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|18
1742463040000|2025-03-20 09:30:40|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|7
1742463110000|2025-03-20 09:31:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|2
1742463150000|2025-03-20 09:32:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|5
1742463160000|2025-03-20 09:32:40|||||||||1
1742463220000|2025-03-20 09:33:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1742463230000|2025-03-20 09:33:50|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|1
1742463250000|2025-03-20 09:34:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1742463260000|2025-03-20 09:34:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1742463330000|2025-03-20 09:35:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|4
1742463340000|2025-03-20 09:35:40|19.72|19.56|19.72|19.56|19.74|19.58|19.7|19.54|0
1742463350000|2025-03-20 09:35:50|19.74|19.58|19.74|19.58|19.74|19.58|19.7|19.54|5
1742463360000|2025-03-20 09:36:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1742463370000|2025-03-20 09:36:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1742463380000|2025-03-20 09:36:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1742463390000|2025-03-20 09:36:30|||||||||7
1742463450000|2025-03-20 09:37:30|||||||||2
1742463460000|2025-03-20 09:37:40|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|10
1742463470000|2025-03-20 09:37:50|||||||||1
1742463510000|2025-03-20 09:38:30|||||||||2
1742463530000|2025-03-20 09:38:50|||||||||1
1742463770000|2025-03-20 09:42:50|||||||||4
1742463780000|2025-03-20 09:43:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1742463800000|2025-03-20 09:43:20|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|2
1742463870000|2025-03-20 09:44:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1742463880000|2025-03-20 09:44:40|19.72|19.56|19.72|19.56|19.74|19.58|19.7|19.54|0
1742463890000|2025-03-20 09:44:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|2
1742463900000|2025-03-20 09:45:00|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|4
1742463910000|2025-03-20 09:45:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1742463920000|2025-03-20 09:45:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1742463930000|2025-03-20 09:45:30|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|6
1742463940000|2025-03-20 09:45:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1742463950000|2025-03-20 09:45:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1742463960000|2025-03-20 09:46:00|||||||||27
1742464000000|2025-03-20 09:46:40|||||||||1
1742464170000|2025-03-20 09:49:30|19.77|19.61|19.79|19.63|19.79|19.63|19.75|19.59|8
1742464180000|2025-03-20 09:49:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1742464190000|2025-03-20 09:49:50|||||||||12
1742464210000|2025-03-20 09:50:10|||||||||6
1742464230000|2025-03-20 09:50:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|27
1742464250000|2025-03-20 09:50:50|||||||||2
1742464270000|2025-03-20 09:51:10|||||||||2
1742464280000|2025-03-20 09:51:20|||||||||1
1742464290000|2025-03-20 09:51:30|||||||||1
1742464300000|2025-03-20 09:51:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|11
1742464330000|2025-03-20 09:52:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1742464360000|2025-03-20 09:52:40|||||||||1
1742464380000|2025-03-20 09:53:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|1
1742464390000|2025-03-20 09:53:10|19.84|19.68|19.84|19.68|19.84|19.68|19.8|19.64|31
1742464400000|2025-03-20 09:53:20|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|13
1742464420000|2025-03-20 09:53:40|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|0
1742464460000|2025-03-20 09:54:20|||||||||2
1742464470000|2025-03-20 09:54:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1742464490000|2025-03-20 09:54:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1742464520000|2025-03-20 09:55:20|||||||||1
1742464530000|2025-03-20 09:55:30|||||||||4
1742464540000|2025-03-20 09:55:40|||||||||1
1742464550000|2025-03-20 09:55:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|13
1742464560000|2025-03-20 09:56:00|||||||||2
1742464580000|2025-03-20 09:56:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1742464590000|2025-03-20 09:56:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1742464610000|2025-03-20 09:56:50|||||||||10
1742464620000|2025-03-20 09:57:00|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|17
1742464670000|2025-03-20 09:57:50|19.82|19.66|19.84|19.68|19.84|19.68|19.8|19.64|9
1742464690000|2025-03-20 09:58:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1742464700000|2025-03-20 09:58:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1742464710000|2025-03-20 09:58:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1742464720000|2025-03-20 09:58:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1742464760000|2025-03-20 09:59:20|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|2
1742464800000|2025-03-20 10:00:00|19.79|19.63|19.8|19.64|19.84|19.68|19.79|19.63|33
1742464810000|2025-03-20 10:00:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1742464820000|2025-03-20 10:00:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1742464890000|2025-03-20 10:01:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|53
1742464910000|2025-03-20 10:01:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1742464920000|2025-03-20 10:02:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1742464930000|2025-03-20 10:02:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1742464940000|2025-03-20 10:02:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1742464950000|2025-03-20 10:02:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1742464960000|2025-03-20 10:02:40|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1742464970000|2025-03-20 10:02:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1742465010000|2025-03-20 10:03:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|21
1742465020000|2025-03-20 10:03:40|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|6
1742465040000|2025-03-20 10:04:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1742465070000|2025-03-20 10:04:30|||||||||2
1742465200000|2025-03-20 10:06:40|||||||||11
1742465270000|2025-03-20 10:07:50|||||||||1
1742465280000|2025-03-20 10:08:00|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|6
1742465360000|2025-03-20 10:09:20|||||||||17
1742465380000|2025-03-20 10:09:40|||||||||1
1742465420000|2025-03-20 10:10:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1742465450000|2025-03-20 10:10:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|11
1742465480000|2025-03-20 10:11:20|||||||||29
1742465490000|2025-03-20 10:11:30|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|10
1742465500000|2025-03-20 10:11:40|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|1
1742465510000|2025-03-20 10:11:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|1
1742465520000|2025-03-20 10:12:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|2
1742465530000|2025-03-20 10:12:10|||||||||2
1742465540000|2025-03-20 10:12:20|||||||||8
1742465560000|2025-03-20 10:12:40|||||||||10
1742465580000|2025-03-20 10:13:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|11
1742465600000|2025-03-20 10:13:20|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|1
1742465620000|2025-03-20 10:13:40|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|9
1742465630000|2025-03-20 10:13:50|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|27
1742465640000|2025-03-20 10:14:00|||||||||7
1742465650000|2025-03-20 10:14:10|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|48
1742465660000|2025-03-20 10:14:20|||||||||1
1742465670000|2025-03-20 10:14:30|||||||||1
1742465690000|2025-03-20 10:14:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|3
1742465700000|2025-03-20 10:15:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|0
1742465720000|2025-03-20 10:15:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1742465730000|2025-03-20 10:15:30|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|27
1742465750000|2025-03-20 10:15:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|20
1742465770000|2025-03-20 10:16:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|14
1742465780000|2025-03-20 10:16:20|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|25
1742465790000|2025-03-20 10:16:30|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|3
1742465800000|2025-03-20 10:16:40|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|4
1742465810000|2025-03-20 10:16:50|19.99|19.83|20.02|19.86|20.04|19.88|19.99|19.83|23
1742465820000|2025-03-20 10:17:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|0
1742465830000|2025-03-20 10:17:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1742465860000|2025-03-20 10:17:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1742465870000|2025-03-20 10:17:50|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|0
1742465880000|2025-03-20 10:18:00|||||||||1
1742465890000|2025-03-20 10:18:10|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|27
1742465900000|2025-03-20 10:18:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1742465910000|2025-03-20 10:18:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|11
1742465920000|2025-03-20 10:18:40|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|14
1742465940000|2025-03-20 10:19:00|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|11
1742465950000|2025-03-20 10:19:10|20.16|20|20.16|20|20.18|20.02|20.14|19.98|4
1742465960000|2025-03-20 10:19:20|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|2
1742465980000|2025-03-20 10:19:40|20.16|20|20.19|20.03|20.23|20.07|20.16|20|20
1742465990000|2025-03-20 10:19:50|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|5
1742466000000|2025-03-20 10:20:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|13
1742466010000|2025-03-20 10:20:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1742466020000|2025-03-20 10:20:20|||||||||4
1742466030000|2025-03-20 10:20:30|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|12
1742466040000|2025-03-20 10:20:40|||||||||13
1742466050000|2025-03-20 10:20:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|62
1742466060000|2025-03-20 10:21:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1742466070000|2025-03-20 10:21:10|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|12
1742466080000|2025-03-20 10:21:20|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|8
1742466090000|2025-03-20 10:21:30|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|50
1742466100000|2025-03-20 10:21:40|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|10
1742466110000|2025-03-20 10:21:50|20.23|20.07|20.21|20.05|20.23|20.07|20.19|20.03|21
1742466120000|2025-03-20 10:22:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1742466130000|2025-03-20 10:22:10|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|1
1742466140000|2025-03-20 10:22:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1742466150000|2025-03-20 10:22:30|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|0
1742466160000|2025-03-20 10:22:40|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|0
1742466170000|2025-03-20 10:22:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|7
1742466180000|2025-03-20 10:23:00|20.23|20.07|20.19|20.03|20.23|20.07|20.18|20.02|33
1742466190000|2025-03-20 10:23:10|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|13
1742466200000|2025-03-20 10:23:20|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|29
1742466220000|2025-03-20 10:23:40|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|3
1742466230000|2025-03-20 10:23:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|10
1742466250000|2025-03-20 10:24:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|36
1742466260000|2025-03-20 10:24:20|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|5
1742466270000|2025-03-20 10:24:30|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|22
1742466280000|2025-03-20 10:24:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1742466290000|2025-03-20 10:24:50|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1742466300000|2025-03-20 10:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|32
1742466310000|2025-03-20 10:25:10|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|14
1742466320000|2025-03-20 10:25:20|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|8
1742466340000|2025-03-20 10:25:40|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|15
1742466350000|2025-03-20 10:25:50|20.16|20|20.14|19.98|20.16|20|20.13|19.97|1
1742466360000|2025-03-20 10:26:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1742466370000|2025-03-20 10:26:10|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|9
1742466380000|2025-03-20 10:26:20|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|9
1742466390000|2025-03-20 10:26:30|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|5
1742466400000|2025-03-20 10:26:40|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|6
1742466410000|2025-03-20 10:26:50|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|4
1742466420000|2025-03-20 10:27:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1742466430000|2025-03-20 10:27:10|||||||||1
1742466450000|2025-03-20 10:27:30|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|4
1742466460000|2025-03-20 10:27:40|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|14
1742466470000|2025-03-20 10:27:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|2
1742466480000|2025-03-20 10:28:00|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|14
1742466500000|2025-03-20 10:28:20|||||||||16
1742466510000|2025-03-20 10:28:30|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|14
1742466520000|2025-03-20 10:28:40|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|1
1742466530000|2025-03-20 10:28:50|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|1
1742466540000|2025-03-20 10:29:00|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|19
1742466550000|2025-03-20 10:29:10|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|12
1742466560000|2025-03-20 10:29:20|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|0
1742466570000|2025-03-20 10:29:30|||||||||1
1742466580000|2025-03-20 10:29:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|30
1742466590000|2025-03-20 10:29:50|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|3
1742466600000|2025-03-20 10:30:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1742466630000|2025-03-20 10:30:30|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|17
1742466640000|2025-03-20 10:30:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1742466650000|2025-03-20 10:30:50|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|31
1742466660000|2025-03-20 10:31:00|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|3
1742466680000|2025-03-20 10:31:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|2
1742466690000|2025-03-20 10:31:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1742466700000|2025-03-20 10:31:40|||||||||2
1742466710000|2025-03-20 10:31:50|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|19
1742466720000|2025-03-20 10:32:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|46
1742466730000|2025-03-20 10:32:10|||||||||1
1742466750000|2025-03-20 10:32:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|47
1742466840000|2025-03-20 10:34:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1742466860000|2025-03-20 10:34:20|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|18
1742466870000|2025-03-20 10:34:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1742466880000|2025-03-20 10:34:40|||||||||1
1742466890000|2025-03-20 10:34:50|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|10
1742466900000|2025-03-20 10:35:00|||||||||1
1742466920000|2025-03-20 10:35:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|30
1742466930000|2025-03-20 10:35:30|||||||||1
1742466940000|2025-03-20 10:35:40|||||||||7
1742466950000|2025-03-20 10:35:50|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|34
1742466960000|2025-03-20 10:36:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|13
1742466970000|2025-03-20 10:36:10|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|2
1742466980000|2025-03-20 10:36:20|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|31
1742466990000|2025-03-20 10:36:30|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|20
1742467000000|2025-03-20 10:36:40|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|0
1742467010000|2025-03-20 10:36:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|3
1742467020000|2025-03-20 10:37:00|||||||||1
1742467040000|2025-03-20 10:37:20|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|2
1742467070000|2025-03-20 10:37:50|||||||||1
1742467090000|2025-03-20 10:38:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1742467100000|2025-03-20 10:38:20|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|5
1742467110000|2025-03-20 10:38:30|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|0
1742467140000|2025-03-20 10:39:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|11
1742467160000|2025-03-20 10:39:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1742467170000|2025-03-20 10:39:30|20.25|20.09|20.25|20.09|20.28|20.12|20.23|20.07|4
1742467180000|2025-03-20 10:39:40|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|7
1742467190000|2025-03-20 10:39:50|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|6
1742467200000|2025-03-20 10:40:00|20.23|20.07|20.25|20.09|20.28|20.12|20.23|20.07|5
1742467210000|2025-03-20 10:40:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1742467220000|2025-03-20 10:40:20|||||||||14
1742467260000|2025-03-20 10:41:00|||||||||1
1742467300000|2025-03-20 10:41:40|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|12
1742467340000|2025-03-20 10:42:20|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|2
1742467350000|2025-03-20 10:42:30|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|4
1742467360000|2025-03-20 10:42:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|31
1742467370000|2025-03-20 10:42:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1742467380000|2025-03-20 10:43:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|8
1742467390000|2025-03-20 10:43:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1742467400000|2025-03-20 10:43:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1742467440000|2025-03-20 10:44:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|18
1742467450000|2025-03-20 10:44:10|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|0
1742467460000|2025-03-20 10:44:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1742467480000|2025-03-20 10:44:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1742467490000|2025-03-20 10:44:50|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|3
1742467500000|2025-03-20 10:45:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|16
1742467510000|2025-03-20 10:45:10|||||||||3
1742467540000|2025-03-20 10:45:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|5
1742467570000|2025-03-20 10:46:10|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|6
1742467600000|2025-03-20 10:46:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1742467630000|2025-03-20 10:47:10|20.18|20.02|20.2|20.04|20.23|20.07|20.18|20.02|2
1742467640000|2025-03-20 10:47:20|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|0
1742467660000|2025-03-20 10:47:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|2
1742467670000|2025-03-20 10:47:50|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|1
1742467690000|2025-03-20 10:48:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|10
1742467710000|2025-03-20 10:48:30|||||||||2
1742467720000|2025-03-20 10:48:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1742467730000|2025-03-20 10:48:50|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1742467740000|2025-03-20 10:49:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|7
1742467750000|2025-03-20 10:49:10|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|7
1742467770000|2025-03-20 10:49:30|||||||||4
1742467780000|2025-03-20 10:49:40|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|5
1742467790000|2025-03-20 10:49:50|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|8
1742467820000|2025-03-20 10:50:20|||||||||11
1742467830000|2025-03-20 10:50:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|18
1742467840000|2025-03-20 10:50:40|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|11
1742467850000|2025-03-20 10:50:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|7
1742467860000|2025-03-20 10:51:00|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|29
1742467880000|2025-03-20 10:51:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1742467890000|2025-03-20 10:51:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1742467910000|2025-03-20 10:51:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|15
1742467920000|2025-03-20 10:52:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1742467930000|2025-03-20 10:52:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|2
1742467950000|2025-03-20 10:52:30|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|7
1742467960000|2025-03-20 10:52:40|||||||||1
1742467970000|2025-03-20 10:52:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1742468030000|2025-03-20 10:53:50|||||||||24
1742468040000|2025-03-20 10:54:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1742468050000|2025-03-20 10:54:10|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|0
1742468060000|2025-03-20 10:54:20|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1742468070000|2025-03-20 10:54:30|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|4
1742468130000|2025-03-20 10:55:30|||||||||1
1742468140000|2025-03-20 10:55:40|||||||||1
1742468180000|2025-03-20 10:56:20|||||||||18
1742468200000|2025-03-20 10:56:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|20
1742468210000|2025-03-20 10:56:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1742468220000|2025-03-20 10:57:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|19
1742468230000|2025-03-20 10:57:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1742468270000|2025-03-20 10:57:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1742468300000|2025-03-20 10:58:20|||||||||1
1742468320000|2025-03-20 10:58:40|||||||||1
1742468330000|2025-03-20 10:58:50|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|9
1742468360000|2025-03-20 10:59:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1742468370000|2025-03-20 10:59:30|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|2
1742468380000|2025-03-20 10:59:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742468390000|2025-03-20 10:59:50|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|2
1742468400000|2025-03-20 11:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1742468420000|2025-03-20 11:00:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|24
1742468450000|2025-03-20 11:00:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742468460000|2025-03-20 11:01:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1742468470000|2025-03-20 11:01:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1742468520000|2025-03-20 11:02:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|28
1742468540000|2025-03-20 11:02:20|||||||||3
1742468570000|2025-03-20 11:02:50|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|5
1742468580000|2025-03-20 11:03:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|3
1742468640000|2025-03-20 11:04:00|||||||||2
1742468650000|2025-03-20 11:04:10|||||||||1
1742468660000|2025-03-20 11:04:20|||||||||1
1742468670000|2025-03-20 11:04:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742468680000|2025-03-20 11:04:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1742468690000|2025-03-20 11:04:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1742468730000|2025-03-20 11:05:30|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|17
1742468740000|2025-03-20 11:05:40|||||||||1
1742468750000|2025-03-20 11:05:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1742468770000|2025-03-20 11:06:10|||||||||1
1742468820000|2025-03-20 11:07:00|||||||||5
1742468830000|2025-03-20 11:07:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1742468930000|2025-03-20 11:08:50|||||||||3
1742468940000|2025-03-20 11:09:00|||||||||1
1742468960000|2025-03-20 11:09:20|||||||||1
1742469030000|2025-03-20 11:10:30|||||||||13
1742469040000|2025-03-20 11:10:40|||||||||20
1742469050000|2025-03-20 11:10:50|||||||||2
1742469070000|2025-03-20 11:11:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|31
1742469080000|2025-03-20 11:11:20|||||||||1
1742469090000|2025-03-20 11:11:30|||||||||11
1742469170000|2025-03-20 11:12:50|||||||||3
1742469180000|2025-03-20 11:13:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|9
1742469230000|2025-03-20 11:13:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742469240000|2025-03-20 11:14:00|||||||||1
1742469250000|2025-03-20 11:14:10|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|8
1742469260000|2025-03-20 11:14:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742469270000|2025-03-20 11:14:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1742469280000|2025-03-20 11:14:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1742469290000|2025-03-20 11:14:50|||||||||2
1742469300000|2025-03-20 11:15:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1742469320000|2025-03-20 11:15:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742469350000|2025-03-20 11:15:50|||||||||1
1742469460000|2025-03-20 11:17:40|||||||||1
1742469470000|2025-03-20 11:17:50|||||||||25
1742469490000|2025-03-20 11:18:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1742469510000|2025-03-20 11:18:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|2
1742469540000|2025-03-20 11:19:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1742469550000|2025-03-20 11:19:10|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|2
1742469580000|2025-03-20 11:19:40|||||||||1
1742469620000|2025-03-20 11:20:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|3
1742469630000|2025-03-20 11:20:30|||||||||1
1742469660000|2025-03-20 11:21:00|20.07|19.91|20.07|19.91|20.09|19.93|20.04|19.88|4
1742469670000|2025-03-20 11:21:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742469720000|2025-03-20 11:22:00|||||||||1
1742469740000|2025-03-20 11:22:20|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|8
1742469770000|2025-03-20 11:22:50|||||||||1
1742469780000|2025-03-20 11:23:00|||||||||10
1742469790000|2025-03-20 11:23:10|||||||||2
1742469800000|2025-03-20 11:23:20|20.11|19.95|20.09|19.93|20.13|19.97|20.09|19.93|6
1742469810000|2025-03-20 11:23:30|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|0
1742469820000|2025-03-20 11:23:40|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|2
1742469830000|2025-03-20 11:23:50|||||||||1
1742469850000|2025-03-20 11:24:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1742469890000|2025-03-20 11:24:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1742469900000|2025-03-20 11:25:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742469910000|2025-03-20 11:25:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742469920000|2025-03-20 11:25:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742469940000|2025-03-20 11:25:40|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|3
1742469970000|2025-03-20 11:26:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742470000000|2025-03-20 11:26:40|20.09|19.93|20.11|19.95|20.13|19.97|20.09|19.93|5
1742470010000|2025-03-20 11:26:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1742470040000|2025-03-20 11:27:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742470050000|2025-03-20 11:27:30|||||||||2
1742470080000|2025-03-20 11:28:00|||||||||3
1742470100000|2025-03-20 11:28:20|||||||||26
1742470110000|2025-03-20 11:28:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|31
1742470160000|2025-03-20 11:29:20|||||||||1
1742470260000|2025-03-20 11:31:00|||||||||6
1742470270000|2025-03-20 11:31:10|20.16|20|20.18|20.02|20.18|20.02|20.16|20|2
1742470310000|2025-03-20 11:31:50|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|6
1742470320000|2025-03-20 11:32:00|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|4
1742470330000|2025-03-20 11:32:10|||||||||1
1742470360000|2025-03-20 11:32:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1742470370000|2025-03-20 11:32:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1742470380000|2025-03-20 11:33:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|25
1742470400000|2025-03-20 11:33:20|||||||||3
1742470410000|2025-03-20 11:33:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1742470420000|2025-03-20 11:33:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|5
1742470430000|2025-03-20 11:33:50|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|0
1742470440000|2025-03-20 11:34:00|||||||||2
1742470450000|2025-03-20 11:34:10|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|1
1742470480000|2025-03-20 11:34:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1742470490000|2025-03-20 11:34:50|||||||||2
1742470500000|2025-03-20 11:35:00|20.11|19.95|20.09|19.93|20.13|19.97|20.09|19.93|5
1742470520000|2025-03-20 11:35:20|||||||||21
1742470540000|2025-03-20 11:35:40|||||||||1
1742470610000|2025-03-20 11:36:50|||||||||11
1742470640000|2025-03-20 11:37:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1742470650000|2025-03-20 11:37:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742470660000|2025-03-20 11:37:40|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742470670000|2025-03-20 11:37:50|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|3
1742470730000|2025-03-20 11:38:50|||||||||1
1742470740000|2025-03-20 11:39:00|||||||||3
1742470780000|2025-03-20 11:39:40|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|19
1742470790000|2025-03-20 11:39:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1742470800000|2025-03-20 11:40:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1742470810000|2025-03-20 11:40:10|||||||||1
1742470820000|2025-03-20 11:40:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742470830000|2025-03-20 11:40:30|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1742470850000|2025-03-20 11:40:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1742470860000|2025-03-20 11:41:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|20
1742470880000|2025-03-20 11:41:20|||||||||1
1742470940000|2025-03-20 11:42:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|34
1742470960000|2025-03-20 11:42:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|2
1742471110000|2025-03-20 11:45:10|||||||||1
1742471160000|2025-03-20 11:46:00|||||||||25
1742471170000|2025-03-20 11:46:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1742471180000|2025-03-20 11:46:20|||||||||1
1742471200000|2025-03-20 11:46:40|||||||||1
1742471240000|2025-03-20 11:47:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742471310000|2025-03-20 11:48:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742471320000|2025-03-20 11:48:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|3
1742471330000|2025-03-20 11:48:50|||||||||2
1742471400000|2025-03-20 11:50:00|||||||||2
1742471430000|2025-03-20 11:50:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1742471510000|2025-03-20 11:51:50|||||||||1
1742471530000|2025-03-20 11:52:10|||||||||5
1742471590000|2025-03-20 11:53:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|101
1742471670000|2025-03-20 11:54:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1742471680000|2025-03-20 11:54:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|13
1742471720000|2025-03-20 11:55:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|10
1742471760000|2025-03-20 11:56:00|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|5
1742471800000|2025-03-20 11:56:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742471950000|2025-03-20 11:59:10|||||||||4
1742471960000|2025-03-20 11:59:20|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|1
1742471970000|2025-03-20 11:59:30|||||||||2
1742472020000|2025-03-20 12:00:20|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|37
1742472030000|2025-03-20 12:00:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|1
1742472050000|2025-03-20 12:00:50|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|5
1742472060000|2025-03-20 12:01:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|2
1742472070000|2025-03-20 12:01:10|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|0
1742472080000|2025-03-20 12:01:20|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|0
1742472090000|2025-03-20 12:01:30|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|0
1742472100000|2025-03-20 12:01:40|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|0
1742472110000|2025-03-20 12:01:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1742472140000|2025-03-20 12:02:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1742472150000|2025-03-20 12:02:30|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|0
1742472160000|2025-03-20 12:02:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1742472180000|2025-03-20 12:03:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1742472200000|2025-03-20 12:03:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742472270000|2025-03-20 12:04:30|||||||||1
1742472310000|2025-03-20 12:05:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1742472390000|2025-03-20 12:06:30|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|1
1742472400000|2025-03-20 12:06:40|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|0
1742472410000|2025-03-20 12:06:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1742472420000|2025-03-20 12:07:00|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|0
1742472440000|2025-03-20 12:07:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742472490000|2025-03-20 12:08:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|4
1742472660000|2025-03-20 12:11:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|66
1742472700000|2025-03-20 12:11:40|||||||||2
1742472740000|2025-03-20 12:12:20|||||||||2
1742472780000|2025-03-20 12:13:00|||||||||7
1742472870000|2025-03-20 12:14:30|||||||||6
1742473060000|2025-03-20 12:17:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|23
1742473080000|2025-03-20 12:18:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1742473090000|2025-03-20 12:18:10|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1742473120000|2025-03-20 12:18:40|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|8
1742473160000|2025-03-20 12:19:20|||||||||1
1742473180000|2025-03-20 12:19:40|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|1
1742473210000|2025-03-20 12:20:10|||||||||1
1742473230000|2025-03-20 12:20:30|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|2
1742473240000|2025-03-20 12:20:40|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|0
1742473330000|2025-03-20 12:22:10|||||||||2
1742473370000|2025-03-20 12:22:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|24
1742473380000|2025-03-20 12:23:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1742473410000|2025-03-20 12:23:30|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|0
1742473420000|2025-03-20 12:23:40|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|5
1742473440000|2025-03-20 12:24:00|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|0
1742473710000|2025-03-20 12:28:30|||||||||1
1742473740000|2025-03-20 12:29:00|||||||||4
1742473750000|2025-03-20 12:29:10|||||||||5
1742473760000|2025-03-20 12:29:20|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|24
1742473770000|2025-03-20 12:29:30|||||||||13
1742473780000|2025-03-20 12:29:40|||||||||3
1742473790000|2025-03-20 12:29:50|||||||||1
1742473800000|2025-03-20 12:30:00|20.13|19.97|20.11|19.95|20.13|19.97|20.09|19.93|6
1742473810000|2025-03-20 12:30:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|1
1742473820000|2025-03-20 12:30:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1742473840000|2025-03-20 12:30:40|20.11|19.95|20.14|19.98|20.14|19.98|20.09|19.93|8
1742473860000|2025-03-20 12:31:00|20.13|19.97|20.09|19.93|20.14|19.98|20.09|19.93|4
1742473870000|2025-03-20 12:31:10|||||||||1
1742473930000|2025-03-20 12:32:10|||||||||10
1742473940000|2025-03-20 12:32:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|1
1742473950000|2025-03-20 12:32:30|||||||||1
1742473960000|2025-03-20 12:32:40|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|3
1742473970000|2025-03-20 12:32:50|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|8
1742473990000|2025-03-20 12:33:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1742474000000|2025-03-20 12:33:20|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|1
1742474010000|2025-03-20 12:33:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1742474020000|2025-03-20 12:33:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|3
1742474040000|2025-03-20 12:34:00|||||||||26
1742474090000|2025-03-20 12:34:50|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|9
1742474100000|2025-03-20 12:35:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1742474120000|2025-03-20 12:35:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|1
1742474130000|2025-03-20 12:35:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1742474270000|2025-03-20 12:37:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|8
1742474340000|2025-03-20 12:39:00|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|1
1742474360000|2025-03-20 12:39:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742474400000|2025-03-20 12:40:00|||||||||2
1742474520000|2025-03-20 12:42:00|||||||||1
1742474550000|2025-03-20 12:42:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1742474560000|2025-03-20 12:42:40|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|6
1742474590000|2025-03-20 12:43:10|||||||||4
1742474670000|2025-03-20 12:44:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742474780000|2025-03-20 12:46:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|13
1742474790000|2025-03-20 12:46:30|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|1
1742474800000|2025-03-20 12:46:40|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|0
1742474810000|2025-03-20 12:46:50|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|1
1742474830000|2025-03-20 12:47:10|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|0
1742474840000|2025-03-20 12:47:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1742474870000|2025-03-20 12:47:50|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|2
1742474890000|2025-03-20 12:48:10|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|17
1742474900000|2025-03-20 12:48:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1742474910000|2025-03-20 12:48:30|20.16|20|20.16|20|20.16|20|20.14|19.98|0
1742474920000|2025-03-20 12:48:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742474970000|2025-03-20 12:49:30|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|5
1742474980000|2025-03-20 12:49:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742474990000|2025-03-20 12:49:50|||||||||1
1742475090000|2025-03-20 12:51:30|||||||||1
1742475110000|2025-03-20 12:51:50|||||||||1
1742475130000|2025-03-20 12:52:10|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|5
1742475180000|2025-03-20 12:53:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742475520000|2025-03-20 12:58:40|||||||||10
1742475550000|2025-03-20 12:59:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1742475570000|2025-03-20 12:59:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|1
1742475580000|2025-03-20 12:59:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1742475600000|2025-03-20 13:00:00|||||||||10
1742475630000|2025-03-20 13:00:30|||||||||5
1742475640000|2025-03-20 13:00:40|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|4
1742475650000|2025-03-20 13:00:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|24
1742475660000|2025-03-20 13:01:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1742475670000|2025-03-20 13:01:10|||||||||4
1742475700000|2025-03-20 13:01:40|||||||||4
1742475720000|2025-03-20 13:02:00|||||||||1
1742475730000|2025-03-20 13:02:10|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|11
1742475740000|2025-03-20 13:02:20|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|7
1742475760000|2025-03-20 13:02:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1742475770000|2025-03-20 13:02:50|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|1
1742475780000|2025-03-20 13:03:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1742475800000|2025-03-20 13:03:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1742475830000|2025-03-20 13:03:50|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|9
1742475860000|2025-03-20 13:04:20|||||||||2
1742475870000|2025-03-20 13:04:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|42
1742475880000|2025-03-20 13:04:40|20.18|20.02|20.16|20|20.18|20.02|20.14|19.98|14
1742475890000|2025-03-20 13:04:50|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|0
1742475900000|2025-03-20 13:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|7
1742475910000|2025-03-20 13:05:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1742475920000|2025-03-20 13:05:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|2
1742475930000|2025-03-20 13:05:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1742475940000|2025-03-20 13:05:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|5
1742475960000|2025-03-20 13:06:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1742475980000|2025-03-20 13:06:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1742475990000|2025-03-20 13:06:30|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|6
1742476000000|2025-03-20 13:06:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|20
1742476010000|2025-03-20 13:06:50|||||||||88
1742476020000|2025-03-20 13:07:00|||||||||29
1742476030000|2025-03-20 13:07:10|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|46
1742476040000|2025-03-20 13:07:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1742476050000|2025-03-20 13:07:30|||||||||8
1742476070000|2025-03-20 13:07:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1742476080000|2025-03-20 13:08:00|||||||||2
1742476100000|2025-03-20 13:08:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|7
1742476110000|2025-03-20 13:08:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1742476120000|2025-03-20 13:08:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1742476130000|2025-03-20 13:08:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|6
1742476140000|2025-03-20 13:09:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1742476150000|2025-03-20 13:09:10|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|3
1742476180000|2025-03-20 13:09:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|1
1742476190000|2025-03-20 13:09:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|10
1742476200000|2025-03-20 13:10:00|||||||||4
1742476210000|2025-03-20 13:10:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1742476220000|2025-03-20 13:10:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1742476240000|2025-03-20 13:10:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1742476260000|2025-03-20 13:11:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1742476270000|2025-03-20 13:11:10|20.19|20.03|20.19|20.03|20.23|20.07|20.19|20.03|3
1742476320000|2025-03-20 13:12:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1742476330000|2025-03-20 13:12:10|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|6
1742476340000|2025-03-20 13:12:20|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|2
1742476390000|2025-03-20 13:13:10|||||||||1
1742476440000|2025-03-20 13:14:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|16
1742476470000|2025-03-20 13:14:30|20.16|20|20.19|20.03|20.19|20.03|20.14|19.98|9
1742476480000|2025-03-20 13:14:40|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|1
1742476520000|2025-03-20 13:15:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|1
1742476550000|2025-03-20 13:15:50|20.23|20.07|20.21|20.05|20.23|20.07|20.19|20.03|13
1742476560000|2025-03-20 13:16:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|9
1742476650000|2025-03-20 13:17:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1742476660000|2025-03-20 13:17:40|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|4
1742476770000|2025-03-20 13:19:30|||||||||2
1742476780000|2025-03-20 13:19:40|||||||||1
1742476800000|2025-03-20 13:20:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|11
1742476930000|2025-03-20 13:22:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1742476960000|2025-03-20 13:22:40|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|28
1742476970000|2025-03-20 13:22:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|1
1742476980000|2025-03-20 13:23:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|6
1742477000000|2025-03-20 13:23:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1742477010000|2025-03-20 13:23:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1742477040000|2025-03-20 13:24:00|||||||||2
1742477050000|2025-03-20 13:24:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1742477060000|2025-03-20 13:24:20|||||||||2
1742477070000|2025-03-20 13:24:30|||||||||7
1742477090000|2025-03-20 13:24:50|||||||||6
1742477100000|2025-03-20 13:25:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1742477110000|2025-03-20 13:25:10|||||||||2
1742477140000|2025-03-20 13:25:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1742477150000|2025-03-20 13:25:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1742477160000|2025-03-20 13:26:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|24
1742477170000|2025-03-20 13:26:10|||||||||1
1742477240000|2025-03-20 13:27:20|||||||||8
1742477260000|2025-03-20 13:27:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1742477270000|2025-03-20 13:27:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1742477280000|2025-03-20 13:28:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1742477300000|2025-03-20 13:28:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|41
1742477310000|2025-03-20 13:28:30|||||||||36
1742477320000|2025-03-20 13:28:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|32
1742477330000|2025-03-20 13:28:50|||||||||26
1742477340000|2025-03-20 13:29:00|||||||||19
1742477350000|2025-03-20 13:29:10|||||||||26
1742477360000|2025-03-20 13:29:20|||||||||22
1742477370000|2025-03-20 13:29:30|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|21
1742477390000|2025-03-20 13:29:50|||||||||1
1742477400000|2025-03-20 13:30:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|167
1742477410000|2025-03-20 13:30:10|20.23|20.07|20.24|20.08|20.28|20.12|20.23|20.07|177
1742477420000|2025-03-20 13:30:20|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|15
1742477430000|2025-03-20 13:30:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|13
1742477440000|2025-03-20 13:30:40|||||||||9
1742477450000|2025-03-20 13:30:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|34
1742477460000|2025-03-20 13:31:00|20.24|20.08|20.23|20.07|20.28|20.12|20.23|20.07|167
1742477470000|2025-03-20 13:31:10|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|34
1742477480000|2025-03-20 13:31:20|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|55
1742477490000|2025-03-20 13:31:30|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|28
1742477500000|2025-03-20 13:31:40|20.19|20.03|20.18|20.02|20.19|20.03|20.14|19.98|17
1742477510000|2025-03-20 13:31:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|5
1742477520000|2025-03-20 13:32:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|18
1742477540000|2025-03-20 13:32:20|||||||||5
1742477550000|2025-03-20 13:32:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|31
1742477560000|2025-03-20 13:32:40|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|57
1742477570000|2025-03-20 13:32:50|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|11
1742477580000|2025-03-20 13:33:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|14
1742477600000|2025-03-20 13:33:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|11
1742477630000|2025-03-20 13:33:50|||||||||6
1742477640000|2025-03-20 13:34:00|||||||||3
1742477650000|2025-03-20 13:34:10|||||||||5
1742477660000|2025-03-20 13:34:20|||||||||2
1742477670000|2025-03-20 13:34:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1742477680000|2025-03-20 13:34:40|||||||||65
1742477690000|2025-03-20 13:34:50|20.13|19.97|20.14|19.98|20.14|19.98|20.09|19.93|23
1742477700000|2025-03-20 13:35:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742477720000|2025-03-20 13:35:20|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|28
1742477730000|2025-03-20 13:35:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|8
1742477740000|2025-03-20 13:35:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|9
1742477760000|2025-03-20 13:36:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|14
1742477770000|2025-03-20 13:36:10|||||||||45
1742477780000|2025-03-20 13:36:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|24
1742477800000|2025-03-20 13:36:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1742477810000|2025-03-20 13:36:50|||||||||3
1742477820000|2025-03-20 13:37:00|||||||||3
1742477830000|2025-03-20 13:37:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|14
1742477840000|2025-03-20 13:37:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1742477850000|2025-03-20 13:37:30|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|19
1742477860000|2025-03-20 13:37:40|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|24
1742477870000|2025-03-20 13:37:50|||||||||5
1742477880000|2025-03-20 13:38:00|||||||||6
1742477890000|2025-03-20 13:38:10|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|13
1742477900000|2025-03-20 13:38:20|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|14
1742477910000|2025-03-20 13:38:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1742477920000|2025-03-20 13:38:40|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|24
1742477940000|2025-03-20 13:39:00|||||||||6
1742477950000|2025-03-20 13:39:10|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|9
1742477960000|2025-03-20 13:39:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|3
1742477980000|2025-03-20 13:39:40|||||||||4
1742477990000|2025-03-20 13:39:50|||||||||13
1742478000000|2025-03-20 13:40:00|||||||||1
1742478010000|2025-03-20 13:40:10|||||||||79
1742478020000|2025-03-20 13:40:20|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|15
1742478030000|2025-03-20 13:40:30|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|29
1742478040000|2025-03-20 13:40:40|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|6
1742478050000|2025-03-20 13:40:50|||||||||1
1742478060000|2025-03-20 13:41:00|||||||||5
1742478070000|2025-03-20 13:41:10|||||||||1
1742478080000|2025-03-20 13:41:20|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|5
1742478100000|2025-03-20 13:41:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|14
1742478110000|2025-03-20 13:41:50|20|19.84|20|19.84|20.04|19.88|20|19.84|8
1742478120000|2025-03-20 13:42:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|11
1742478140000|2025-03-20 13:42:20|20|19.84|20|19.84|20|19.84|20|19.84|24
1742478150000|2025-03-20 13:42:30|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|7
1742478160000|2025-03-20 13:42:40|||||||||7
1742478170000|2025-03-20 13:42:50|||||||||10
1742478190000|2025-03-20 13:43:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|80
1742478200000|2025-03-20 13:43:20|||||||||9
1742478210000|2025-03-20 13:43:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|266
1742478220000|2025-03-20 13:43:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|28
1742478230000|2025-03-20 13:43:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|15
1742478240000|2025-03-20 13:44:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|75
1742478250000|2025-03-20 13:44:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|56
1742478270000|2025-03-20 13:44:30|||||||||38
1742478280000|2025-03-20 13:44:40|||||||||1
1742478290000|2025-03-20 13:44:50|||||||||6
1742478300000|2025-03-20 13:45:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|66
1742478320000|2025-03-20 13:45:20|||||||||1
1742478330000|2025-03-20 13:45:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|19
1742478340000|2025-03-20 13:45:40|||||||||66
1742478350000|2025-03-20 13:45:50|||||||||36
1742478360000|2025-03-20 13:46:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|50
1742478370000|2025-03-20 13:46:10|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|89
1742478380000|2025-03-20 13:46:20|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|125
1742478390000|2025-03-20 13:46:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|51
1742478400000|2025-03-20 13:46:40|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|37
1742478410000|2025-03-20 13:46:50|||||||||72
1742478420000|2025-03-20 13:47:00|||||||||2
1742478430000|2025-03-20 13:47:10|||||||||3
1742478440000|2025-03-20 13:47:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1742478450000|2025-03-20 13:47:30|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|8
1742478460000|2025-03-20 13:47:40|||||||||1
1742478470000|2025-03-20 13:47:50|||||||||1
1742478480000|2025-03-20 13:48:00|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|12
1742478490000|2025-03-20 13:48:10|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|17
1742478500000|2025-03-20 13:48:20|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|9
1742478510000|2025-03-20 13:48:30|||||||||28
1742478520000|2025-03-20 13:48:40|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|15
1742478530000|2025-03-20 13:48:50|19.95|19.79|19.94|19.78|19.95|19.79|19.9|19.74|16
1742478540000|2025-03-20 13:49:00|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|4
1742478550000|2025-03-20 13:49:10|||||||||2
1742478560000|2025-03-20 13:49:20|||||||||2
1742478570000|2025-03-20 13:49:30|||||||||5
1742478580000|2025-03-20 13:49:40|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|14
1742478590000|2025-03-20 13:49:50|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|84
1742478600000|2025-03-20 13:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|15
1742478610000|2025-03-20 13:50:10|||||||||10
1742478630000|2025-03-20 13:50:30|||||||||1
1742478640000|2025-03-20 13:50:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|60
1742478650000|2025-03-20 13:50:50|||||||||34
1742478660000|2025-03-20 13:51:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|136
1742478670000|2025-03-20 13:51:10|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|10
1742478680000|2025-03-20 13:51:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1742478690000|2025-03-20 13:51:30|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|50
1742478700000|2025-03-20 13:51:40|||||||||6
1742478720000|2025-03-20 13:52:00|19.78|19.62|19.8|19.64|19.81|19.65|19.76|19.6|30
1742478730000|2025-03-20 13:52:10|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|3
1742478740000|2025-03-20 13:52:20|||||||||14
1742478750000|2025-03-20 13:52:30|||||||||17
1742478760000|2025-03-20 13:52:40|||||||||4
1742478770000|2025-03-20 13:52:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|66
1742478780000|2025-03-20 13:53:00|||||||||25
1742478790000|2025-03-20 13:53:10|||||||||55
1742478800000|2025-03-20 13:53:20|||||||||40
1742478820000|2025-03-20 13:53:40|||||||||15
1742478830000|2025-03-20 13:53:50|||||||||17
1742478850000|2025-03-20 13:54:10|||||||||9
1742478860000|2025-03-20 13:54:20|||||||||47
1742478870000|2025-03-20 13:54:30|||||||||5
1742478900000|2025-03-20 13:55:00|||||||||64
1742478910000|2025-03-20 13:55:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|20
1742478920000|2025-03-20 13:55:20|||||||||19
1742478930000|2025-03-20 13:55:30|||||||||2
1742478940000|2025-03-20 13:55:40|||||||||4
1742478950000|2025-03-20 13:55:50|||||||||8
1742478960000|2025-03-20 13:56:00|||||||||4
1742478970000|2025-03-20 13:56:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|95
1742478980000|2025-03-20 13:56:20|||||||||3
1742478990000|2025-03-20 13:56:30|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|18
1742479000000|2025-03-20 13:56:40|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|6
1742479010000|2025-03-20 13:56:50|19.8|19.64|19.81|19.65|19.81|19.65|19.76|19.6|25
1742479020000|2025-03-20 13:57:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|3
1742479040000|2025-03-20 13:57:20|||||||||11
1742479060000|2025-03-20 13:57:40|||||||||5
1742479080000|2025-03-20 13:58:00|||||||||7
1742479090000|2025-03-20 13:58:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|68
1742479100000|2025-03-20 13:58:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|15
1742479130000|2025-03-20 13:58:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|66
1742479140000|2025-03-20 13:59:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1742479150000|2025-03-20 13:59:10|||||||||4
1742479190000|2025-03-20 13:59:50|||||||||3
1742479200000|2025-03-20 14:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|30
1742479210000|2025-03-20 14:00:10|||||||||11
1742479230000|2025-03-20 14:00:30|||||||||13
1742479240000|2025-03-20 14:00:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|78
1742479250000|2025-03-20 14:00:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|39
1742479260000|2025-03-20 14:01:00|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|11
1742479280000|2025-03-20 14:01:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|8
1742479290000|2025-03-20 14:01:30|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|12
1742479300000|2025-03-20 14:01:40|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|12
1742479320000|2025-03-20 14:02:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1742479330000|2025-03-20 14:02:10|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|1
1742479340000|2025-03-20 14:02:20|19.62|19.46|19.62|19.46|19.66|19.5|19.61|19.45|18
1742479350000|2025-03-20 14:02:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742479370000|2025-03-20 14:02:50|||||||||2
1742479380000|2025-03-20 14:03:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|160
1742479390000|2025-03-20 14:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|119
1742479400000|2025-03-20 14:03:20|||||||||45
1742479410000|2025-03-20 14:03:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|30
1742479420000|2025-03-20 14:03:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|54
1742479430000|2025-03-20 14:03:50|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|23
1742479440000|2025-03-20 14:04:00|||||||||9
1742479450000|2025-03-20 14:04:10|||||||||4
1742479480000|2025-03-20 14:04:40|||||||||15
1742479490000|2025-03-20 14:04:50|||||||||4
1742479500000|2025-03-20 14:05:00|||||||||14
1742479510000|2025-03-20 14:05:10|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|91
1742479520000|2025-03-20 14:05:20|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|22
1742479530000|2025-03-20 14:05:30|||||||||8
1742479540000|2025-03-20 14:05:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1742479550000|2025-03-20 14:05:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|19
1742479560000|2025-03-20 14:06:00|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|39
1742479600000|2025-03-20 14:06:40|||||||||2
1742479610000|2025-03-20 14:06:50|||||||||1
1742479620000|2025-03-20 14:07:00|||||||||18
1742479630000|2025-03-20 14:07:10|||||||||7
1742479650000|2025-03-20 14:07:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|52
1742479660000|2025-03-20 14:07:40|||||||||38
1742479680000|2025-03-20 14:08:00|||||||||6
1742479690000|2025-03-20 14:08:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1742479700000|2025-03-20 14:08:20|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|32
1742479710000|2025-03-20 14:08:30|||||||||1
1742479720000|2025-03-20 14:08:40|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|1
1742479730000|2025-03-20 14:08:50|||||||||5
1742479740000|2025-03-20 14:09:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|23
1742479750000|2025-03-20 14:09:10|||||||||2
1742479770000|2025-03-20 14:09:30|||||||||1
1742479780000|2025-03-20 14:09:40|||||||||3
1742479790000|2025-03-20 14:09:50|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|36
1742479800000|2025-03-20 14:10:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|23
1742479810000|2025-03-20 14:10:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1742479820000|2025-03-20 14:10:20|19.56|19.4|19.57|19.41|19.61|19.45|19.56|19.4|24
1742479830000|2025-03-20 14:10:30|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|2
1742479840000|2025-03-20 14:10:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|13
1742479850000|2025-03-20 14:10:50|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|20
1742479860000|2025-03-20 14:11:00|||||||||13
1742479880000|2025-03-20 14:11:20|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|5
1742479890000|2025-03-20 14:11:30|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|17
1742479900000|2025-03-20 14:11:40|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|10
1742479910000|2025-03-20 14:11:50|||||||||1
1742479920000|2025-03-20 14:12:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1742479930000|2025-03-20 14:12:10|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|27
1742479940000|2025-03-20 14:12:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1742479950000|2025-03-20 14:12:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742479960000|2025-03-20 14:12:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|6
1742479970000|2025-03-20 14:12:50|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|44
1742480010000|2025-03-20 14:13:30|||||||||1
1742480020000|2025-03-20 14:13:40|||||||||1
1742480030000|2025-03-20 14:13:50|||||||||6
1742480040000|2025-03-20 14:14:00|||||||||1
1742480050000|2025-03-20 14:14:10|||||||||12
1742480070000|2025-03-20 14:14:30|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|30
1742480080000|2025-03-20 14:14:40|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|17
1742480090000|2025-03-20 14:14:50|||||||||7
1742480110000|2025-03-20 14:15:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1742480120000|2025-03-20 14:15:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742480130000|2025-03-20 14:15:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1742480140000|2025-03-20 14:15:40|||||||||1
1742480150000|2025-03-20 14:15:50|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|242
1742480160000|2025-03-20 14:16:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|23
1742480170000|2025-03-20 14:16:10|||||||||3
1742480180000|2025-03-20 14:16:20|||||||||30
1742480190000|2025-03-20 14:16:30|||||||||3
1742480200000|2025-03-20 14:16:40|||||||||1
1742480210000|2025-03-20 14:16:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1742480220000|2025-03-20 14:17:00|||||||||9
1742480230000|2025-03-20 14:17:10|||||||||38
1742480240000|2025-03-20 14:17:20|||||||||37
1742480250000|2025-03-20 14:17:30|||||||||33
1742480260000|2025-03-20 14:17:40|||||||||15
1742480270000|2025-03-20 14:17:50|||||||||151
1742480280000|2025-03-20 14:18:00|||||||||18
1742480290000|2025-03-20 14:18:10|||||||||25
1742480300000|2025-03-20 14:18:20|||||||||13
1742480310000|2025-03-20 14:18:30|||||||||2
1742480320000|2025-03-20 14:18:40|||||||||1
1742480330000|2025-03-20 14:18:50|||||||||5
1742480340000|2025-03-20 14:19:00|||||||||1
1742480350000|2025-03-20 14:19:10|||||||||2
1742480360000|2025-03-20 14:19:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|19
1742480370000|2025-03-20 14:19:30|||||||||1
1742480380000|2025-03-20 14:19:40|||||||||12
1742480390000|2025-03-20 14:19:50|||||||||4
1742480400000|2025-03-20 14:20:00|||||||||21
1742480410000|2025-03-20 14:20:10|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|86
1742480420000|2025-03-20 14:20:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|36
1742480430000|2025-03-20 14:20:30|||||||||1
1742480450000|2025-03-20 14:20:50|||||||||56
1742480460000|2025-03-20 14:21:00|||||||||2
1742480470000|2025-03-20 14:21:10|||||||||36
1742480480000|2025-03-20 14:21:20|||||||||1
1742480490000|2025-03-20 14:21:30|||||||||21
1742480500000|2025-03-20 14:21:40|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|49
1742480510000|2025-03-20 14:21:50|||||||||22
1742480520000|2025-03-20 14:22:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1742480530000|2025-03-20 14:22:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|20
1742480540000|2025-03-20 14:22:20|||||||||5
1742480550000|2025-03-20 14:22:30|||||||||2
1742480560000|2025-03-20 14:22:40|||||||||1
1742480580000|2025-03-20 14:23:00|||||||||11
1742480590000|2025-03-20 14:23:10|||||||||30
1742480600000|2025-03-20 14:23:20|||||||||1
1742480610000|2025-03-20 14:23:30|||||||||3
1742480620000|2025-03-20 14:23:40|||||||||6
1742480630000|2025-03-20 14:23:50|||||||||4
1742480640000|2025-03-20 14:24:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1742480650000|2025-03-20 14:24:10|||||||||1
1742480670000|2025-03-20 14:24:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|36
1742480680000|2025-03-20 14:24:40|||||||||22
1742480690000|2025-03-20 14:24:50|||||||||21
1742480700000|2025-03-20 14:25:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|8
1742480710000|2025-03-20 14:25:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1742480720000|2025-03-20 14:25:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|13
1742480730000|2025-03-20 14:25:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|9
1742480740000|2025-03-20 14:25:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1742480750000|2025-03-20 14:25:50|||||||||1
1742480760000|2025-03-20 14:26:00|||||||||1
1742480770000|2025-03-20 14:26:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|7
1742480790000|2025-03-20 14:26:30|||||||||30
1742480800000|2025-03-20 14:26:40|||||||||7
1742480810000|2025-03-20 14:26:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|29
1742480820000|2025-03-20 14:27:00|||||||||4
1742480830000|2025-03-20 14:27:10|||||||||32
1742480840000|2025-03-20 14:27:20|||||||||7
1742480850000|2025-03-20 14:27:30|||||||||27
1742480860000|2025-03-20 14:27:40|||||||||10
1742480870000|2025-03-20 14:27:50|||||||||33
1742480880000|2025-03-20 14:28:00|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|124
1742480890000|2025-03-20 14:28:10|||||||||27
1742480900000|2025-03-20 14:28:20|||||||||1
1742480910000|2025-03-20 14:28:30|||||||||12
1742480920000|2025-03-20 14:28:40|||||||||4
1742480930000|2025-03-20 14:28:50|||||||||5
1742480940000|2025-03-20 14:29:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|90
1742480950000|2025-03-20 14:29:10|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|125
1742480970000|2025-03-20 14:29:30|||||||||9
1742480980000|2025-03-20 14:29:40|||||||||1
1742480990000|2025-03-20 14:29:50|||||||||19
1742481000000|2025-03-20 14:30:00|||||||||10
1742481020000|2025-03-20 14:30:20|||||||||14
1742481030000|2025-03-20 14:30:30|||||||||11
1742481050000|2025-03-20 14:30:50|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|31
1742481060000|2025-03-20 14:31:00|||||||||3
1742481070000|2025-03-20 14:31:10|||||||||2
1742481080000|2025-03-20 14:31:20|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|50
1742481090000|2025-03-20 14:31:30|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|12
1742481100000|2025-03-20 14:31:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1742481110000|2025-03-20 14:31:50|||||||||5
1742481120000|2025-03-20 14:32:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1742481130000|2025-03-20 14:32:10|19.38|19.22|19.42|19.26|19.43|19.27|19.38|19.22|18
1742481140000|2025-03-20 14:32:20|19.38|19.22|19.42|19.26|19.43|19.27|19.38|19.22|11
1742481150000|2025-03-20 14:32:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1742481160000|2025-03-20 14:32:40|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|33
1742481170000|2025-03-20 14:32:50|||||||||15
1742481180000|2025-03-20 14:33:00|||||||||1
1742481190000|2025-03-20 14:33:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|168
1742481200000|2025-03-20 14:33:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|43
1742481220000|2025-03-20 14:33:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|11
1742481230000|2025-03-20 14:33:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|10
1742481240000|2025-03-20 14:34:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1742481250000|2025-03-20 14:34:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1742481260000|2025-03-20 14:34:20|||||||||1
1742481270000|2025-03-20 14:34:30|||||||||1
1742481280000|2025-03-20 14:34:40|||||||||9
1742481290000|2025-03-20 14:34:50|||||||||3
1742481300000|2025-03-20 14:35:00|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|104
1742481310000|2025-03-20 14:35:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|59
1742481320000|2025-03-20 14:35:20|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|24
1742481330000|2025-03-20 14:35:30|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|42
1742481350000|2025-03-20 14:35:50|||||||||5
1742481360000|2025-03-20 14:36:00|||||||||3
1742481370000|2025-03-20 14:36:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|72
1742481380000|2025-03-20 14:36:20|||||||||20
1742481390000|2025-03-20 14:36:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1742481400000|2025-03-20 14:36:40|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|130
1742481420000|2025-03-20 14:37:00|||||||||3
1742481430000|2025-03-20 14:37:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|24
1742481440000|2025-03-20 14:37:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1742481450000|2025-03-20 14:37:30|||||||||2
1742481460000|2025-03-20 14:37:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1742481480000|2025-03-20 14:38:00|||||||||4
1742481490000|2025-03-20 14:38:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1742481500000|2025-03-20 14:38:20|19.43|19.27|19.42|19.26|19.43|19.27|19.38|19.22|26
1742481510000|2025-03-20 14:38:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|57
1742481530000|2025-03-20 14:38:50|||||||||13
1742481540000|2025-03-20 14:39:00|||||||||9
1742481550000|2025-03-20 14:39:10|||||||||6
1742481560000|2025-03-20 14:39:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1742481570000|2025-03-20 14:39:30|||||||||21
1742481580000|2025-03-20 14:39:40|||||||||4
1742481590000|2025-03-20 14:39:50|||||||||2
1742481600000|2025-03-20 14:40:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|36
1742481610000|2025-03-20 14:40:10|||||||||11
1742481630000|2025-03-20 14:40:30|||||||||13
1742481640000|2025-03-20 14:40:40|||||||||11
1742481650000|2025-03-20 14:40:50|||||||||4
1742481660000|2025-03-20 14:41:00|||||||||1
1742481670000|2025-03-20 14:41:10|||||||||1
1742481680000|2025-03-20 14:41:20|||||||||7
1742481690000|2025-03-20 14:41:30|||||||||1
1742481700000|2025-03-20 14:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|48
1742481710000|2025-03-20 14:41:50|||||||||2
1742481720000|2025-03-20 14:42:00|||||||||9
1742481730000|2025-03-20 14:42:10|||||||||2
1742481750000|2025-03-20 14:42:30|||||||||4
1742481760000|2025-03-20 14:42:40|||||||||2
1742481770000|2025-03-20 14:42:50|||||||||2
1742481780000|2025-03-20 14:43:00|||||||||4
1742481790000|2025-03-20 14:43:10|||||||||9
1742481800000|2025-03-20 14:43:20|||||||||4
1742481810000|2025-03-20 14:43:30|||||||||4
1742481820000|2025-03-20 14:43:40|||||||||6
1742481830000|2025-03-20 14:43:50|||||||||1
1742481840000|2025-03-20 14:44:00|||||||||4
1742481850000|2025-03-20 14:44:10|||||||||3
1742481860000|2025-03-20 14:44:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|193
1742481870000|2025-03-20 14:44:30|||||||||4
1742481880000|2025-03-20 14:44:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|68
1742481890000|2025-03-20 14:44:50|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|19
1742481900000|2025-03-20 14:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1742481930000|2025-03-20 14:45:30|||||||||1
1742481940000|2025-03-20 14:45:40|||||||||1
1742481950000|2025-03-20 14:45:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1742481960000|2025-03-20 14:46:00|||||||||3
1742481970000|2025-03-20 14:46:10|||||||||4
1742481990000|2025-03-20 14:46:30|||||||||6
1742482000000|2025-03-20 14:46:40|||||||||4
1742482010000|2025-03-20 14:46:50|||||||||1
1742482020000|2025-03-20 14:47:00|||||||||20
1742482030000|2025-03-20 14:47:10|||||||||13
1742482040000|2025-03-20 14:47:20|||||||||1
1742482050000|2025-03-20 14:47:30|||||||||3
1742482060000|2025-03-20 14:47:40|||||||||1
1742482080000|2025-03-20 14:48:00|||||||||45
1742482090000|2025-03-20 14:48:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|74
1742482100000|2025-03-20 14:48:20|||||||||1
1742482110000|2025-03-20 14:48:30|||||||||1
1742482120000|2025-03-20 14:48:40|||||||||2
1742482130000|2025-03-20 14:48:50|||||||||14
1742482140000|2025-03-20 14:49:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|7
1742482150000|2025-03-20 14:49:10|||||||||2
1742482160000|2025-03-20 14:49:20|||||||||1
1742482170000|2025-03-20 14:49:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1742482180000|2025-03-20 14:49:40|||||||||39
1742482190000|2025-03-20 14:49:50|||||||||1
1742482200000|2025-03-20 14:50:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1742482210000|2025-03-20 14:50:10|||||||||15
1742482220000|2025-03-20 14:50:20|||||||||38
1742482230000|2025-03-20 14:50:30|||||||||2
1742482240000|2025-03-20 14:50:40|||||||||9
1742482250000|2025-03-20 14:50:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1742482260000|2025-03-20 14:51:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|48
1742482280000|2025-03-20 14:51:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1742482290000|2025-03-20 14:51:30|||||||||1
1742482300000|2025-03-20 14:51:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|31
1742482310000|2025-03-20 14:51:50|||||||||1
1742482320000|2025-03-20 14:52:00|||||||||1
1742482330000|2025-03-20 14:52:10|||||||||11
1742482350000|2025-03-20 14:52:30|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|22
1742482360000|2025-03-20 14:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1742482380000|2025-03-20 14:53:00|||||||||4
1742482410000|2025-03-20 14:53:30|||||||||1
1742482420000|2025-03-20 14:53:40|||||||||1
1742482440000|2025-03-20 14:54:00|||||||||1
1742482450000|2025-03-20 14:54:10|||||||||2
1742482470000|2025-03-20 14:54:30|||||||||3
1742482480000|2025-03-20 14:54:40|||||||||13
1742482490000|2025-03-20 14:54:50|||||||||18
1742482500000|2025-03-20 14:55:00|||||||||3
1742482510000|2025-03-20 14:55:10|||||||||27
1742482520000|2025-03-20 14:55:20|||||||||7
1742482530000|2025-03-20 14:55:30|||||||||4
1742482540000|2025-03-20 14:55:40|||||||||3
1742482550000|2025-03-20 14:55:50|||||||||49
1742482560000|2025-03-20 14:56:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1742482570000|2025-03-20 14:56:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1742482580000|2025-03-20 14:56:20|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|6
1742482590000|2025-03-20 14:56:30|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|9
1742482600000|2025-03-20 14:56:40|||||||||3
1742482610000|2025-03-20 14:56:50|||||||||2
1742482620000|2025-03-20 14:57:00|||||||||2
1742482630000|2025-03-20 14:57:10|||||||||5
1742482640000|2025-03-20 14:57:20|||||||||15
1742482650000|2025-03-20 14:57:30|||||||||2
1742482660000|2025-03-20 14:57:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1742482670000|2025-03-20 14:57:50|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|85
1742482680000|2025-03-20 14:58:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|28
1742482690000|2025-03-20 14:58:10|||||||||8
1742482700000|2025-03-20 14:58:20|||||||||4
1742482710000|2025-03-20 14:58:30|||||||||5
1742482720000|2025-03-20 14:58:40|||||||||2
1742482730000|2025-03-20 14:58:50|||||||||2
1742482740000|2025-03-20 14:59:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|38
1742482750000|2025-03-20 14:59:10|||||||||25
1742482760000|2025-03-20 14:59:20|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|87
1742482770000|2025-03-20 14:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1742482780000|2025-03-20 14:59:40|||||||||6
1742482790000|2025-03-20 14:59:50|||||||||17
1742482800000|2025-03-20 15:00:00|||||||||14
1742482810000|2025-03-20 15:00:10|||||||||14
1742482820000|2025-03-20 15:00:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1742482830000|2025-03-20 15:00:30|||||||||4
1742482840000|2025-03-20 15:00:40|||||||||7
1742482850000|2025-03-20 15:00:50|||||||||3
1742482860000|2025-03-20 15:01:00|||||||||17
1742482870000|2025-03-20 15:01:10|||||||||8
1742482880000|2025-03-20 15:01:20|||||||||2
1742482890000|2025-03-20 15:01:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1742482900000|2025-03-20 15:01:40|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|40
1742482910000|2025-03-20 15:01:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|20
1742482920000|2025-03-20 15:02:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1742482930000|2025-03-20 15:02:10|||||||||3
1742482940000|2025-03-20 15:02:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1742482950000|2025-03-20 15:02:30|||||||||4
1742482960000|2025-03-20 15:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|38
1742482970000|2025-03-20 15:02:50|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|73
1742482980000|2025-03-20 15:03:00|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|105
1742482990000|2025-03-20 15:03:10|||||||||53
1742483000000|2025-03-20 15:03:20|||||||||2
1742483010000|2025-03-20 15:03:30|||||||||3
1742483020000|2025-03-20 15:03:40|||||||||9
1742483030000|2025-03-20 15:03:50|||||||||10
1742483040000|2025-03-20 15:04:00|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|19
1742483050000|2025-03-20 15:04:10|||||||||3
1742483060000|2025-03-20 15:04:20|||||||||12
1742483070000|2025-03-20 15:04:30|||||||||7
1742483080000|2025-03-20 15:04:40|||||||||4
1742483090000|2025-03-20 15:04:50|||||||||4
1742483100000|2025-03-20 15:05:00|||||||||2
1742483110000|2025-03-20 15:05:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|35
1742483120000|2025-03-20 15:05:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|116
1742483130000|2025-03-20 15:05:30|||||||||2
1742483140000|2025-03-20 15:05:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|51
1742483150000|2025-03-20 15:05:50|||||||||14
1742483160000|2025-03-20 15:06:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|77
1742483170000|2025-03-20 15:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1742483180000|2025-03-20 15:06:20|||||||||12
1742483190000|2025-03-20 15:06:30|||||||||4
1742483200000|2025-03-20 15:06:40|||||||||2
1742483210000|2025-03-20 15:06:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|18
1742483220000|2025-03-20 15:07:00|||||||||5
1742483230000|2025-03-20 15:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|17
1742483240000|2025-03-20 15:07:20|||||||||2
1742483250000|2025-03-20 15:07:30|||||||||2
1742483260000|2025-03-20 15:07:40|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|35
1742483270000|2025-03-20 15:07:50|||||||||2
1742483280000|2025-03-20 15:08:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|13
1742483290000|2025-03-20 15:08:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1742483300000|2025-03-20 15:08:20|19.57|19.41|19.56|19.4|19.57|19.41|19.52|19.36|17
1742483310000|2025-03-20 15:08:30|||||||||2
1742483320000|2025-03-20 15:08:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1742483330000|2025-03-20 15:08:50|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|12
1742483340000|2025-03-20 15:09:00|||||||||2
1742483350000|2025-03-20 15:09:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1742483360000|2025-03-20 15:09:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|24
1742483370000|2025-03-20 15:09:30|||||||||14
1742483380000|2025-03-20 15:09:40|||||||||6
1742483390000|2025-03-20 15:09:50|||||||||3
1742483410000|2025-03-20 15:10:10|||||||||6
1742483420000|2025-03-20 15:10:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|36
1742483440000|2025-03-20 15:10:40|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|43
1742483450000|2025-03-20 15:10:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1742483460000|2025-03-20 15:11:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1742483470000|2025-03-20 15:11:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1742483480000|2025-03-20 15:11:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|4
1742483510000|2025-03-20 15:11:50|||||||||1
1742483530000|2025-03-20 15:12:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|5
1742483540000|2025-03-20 15:12:20|||||||||14
1742483550000|2025-03-20 15:12:30|||||||||1
1742483560000|2025-03-20 15:12:40|||||||||5
1742483590000|2025-03-20 15:13:10|||||||||3
1742483600000|2025-03-20 15:13:20|||||||||4
1742483620000|2025-03-20 15:13:40|||||||||7
1742483630000|2025-03-20 15:13:50|||||||||1
1742483650000|2025-03-20 15:14:10|||||||||5
1742483670000|2025-03-20 15:14:30|||||||||2
1742483690000|2025-03-20 15:14:50|||||||||6
1742483710000|2025-03-20 15:15:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|25
1742483720000|2025-03-20 15:15:20|||||||||1
1742483730000|2025-03-20 15:15:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1742483770000|2025-03-20 15:16:10|||||||||21
1742483790000|2025-03-20 15:16:30|||||||||1
1742483800000|2025-03-20 15:16:40|||||||||5
1742483810000|2025-03-20 15:16:50|||||||||1
1742483820000|2025-03-20 15:17:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|22
1742483830000|2025-03-20 15:17:10|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|75
1742483840000|2025-03-20 15:17:20|||||||||2
1742483860000|2025-03-20 15:17:40|||||||||5
1742483910000|2025-03-20 15:18:30|||||||||2
1742483930000|2025-03-20 15:18:50|||||||||3
1742483940000|2025-03-20 15:19:00|||||||||1
1742483950000|2025-03-20 15:19:10|||||||||1
1742483960000|2025-03-20 15:19:20|||||||||2
1742483980000|2025-03-20 15:19:40|||||||||30
1742483990000|2025-03-20 15:19:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|29
1742484000000|2025-03-20 15:20:00|||||||||65
1742484010000|2025-03-20 15:20:10|||||||||1
1742484020000|2025-03-20 15:20:20|||||||||7
1742484030000|2025-03-20 15:20:30|||||||||26
1742484050000|2025-03-20 15:20:50|||||||||2
1742484060000|2025-03-20 15:21:00|||||||||2
1742484080000|2025-03-20 15:21:20|||||||||29
1742484100000|2025-03-20 15:21:40|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|23
1742484120000|2025-03-20 15:22:00|||||||||17
1742484140000|2025-03-20 15:22:20|||||||||12
1742484150000|2025-03-20 15:22:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1742484170000|2025-03-20 15:22:50|||||||||34
1742484180000|2025-03-20 15:23:00|||||||||1
1742484190000|2025-03-20 15:23:10|||||||||1
1742484210000|2025-03-20 15:23:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|34
1742484220000|2025-03-20 15:23:40|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|8
1742484230000|2025-03-20 15:23:50|||||||||1
1742484240000|2025-03-20 15:24:00|||||||||2
1742484250000|2025-03-20 15:24:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|3
1742484270000|2025-03-20 15:24:30|||||||||40
1742484290000|2025-03-20 15:24:50|||||||||3
1742484300000|2025-03-20 15:25:00|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|91
1742484310000|2025-03-20 15:25:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|38
1742484320000|2025-03-20 15:25:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1742484330000|2025-03-20 15:25:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742484360000|2025-03-20 15:26:00|||||||||4
1742484370000|2025-03-20 15:26:10|||||||||1
1742484380000|2025-03-20 15:26:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1742484390000|2025-03-20 15:26:30|||||||||1
1742484400000|2025-03-20 15:26:40|||||||||2
1742484410000|2025-03-20 15:26:50|||||||||4
1742484420000|2025-03-20 15:27:00|||||||||1
1742484440000|2025-03-20 15:27:20|||||||||1
1742484450000|2025-03-20 15:27:30|||||||||3
1742484460000|2025-03-20 15:27:40|||||||||1
1742484470000|2025-03-20 15:27:50|||||||||2
1742484480000|2025-03-20 15:28:00|||||||||2
1742484490000|2025-03-20 15:28:10|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|20
1742484500000|2025-03-20 15:28:20|||||||||1
1742484520000|2025-03-20 15:28:40|||||||||1
1742484530000|2025-03-20 15:28:50|||||||||29
1742484570000|2025-03-20 15:29:30|||||||||1
1742484580000|2025-03-20 15:29:40|||||||||1
1742484590000|2025-03-20 15:29:50|||||||||11
1742484600000|2025-03-20 15:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1742484610000|2025-03-20 15:30:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1742484620000|2025-03-20 15:30:20|||||||||1
1742484630000|2025-03-20 15:30:30|||||||||1
1742484640000|2025-03-20 15:30:40|||||||||4
1742484650000|2025-03-20 15:30:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1742484660000|2025-03-20 15:31:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|12
1742484670000|2025-03-20 15:31:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1742484680000|2025-03-20 15:31:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|11
1742484690000|2025-03-20 15:31:30|||||||||1
1742484700000|2025-03-20 15:31:40|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|22
1742484710000|2025-03-20 15:31:50|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|9
1742484720000|2025-03-20 15:32:00|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|5
1742484730000|2025-03-20 15:32:10|||||||||18
1742484740000|2025-03-20 15:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1742484750000|2025-03-20 15:32:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1742484760000|2025-03-20 15:32:40|||||||||6
1742484770000|2025-03-20 15:32:50|||||||||2
1742484780000|2025-03-20 15:33:00|||||||||2
1742484790000|2025-03-20 15:33:10|||||||||6
1742484800000|2025-03-20 15:33:20|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|17
1742484810000|2025-03-20 15:33:30|||||||||2
1742484820000|2025-03-20 15:33:40|||||||||3
1742484830000|2025-03-20 15:33:50|||||||||2
1742484840000|2025-03-20 15:34:00|||||||||1
1742484850000|2025-03-20 15:34:10|||||||||2
1742484860000|2025-03-20 15:34:20|||||||||77
1742484870000|2025-03-20 15:34:30|||||||||2
1742484880000|2025-03-20 15:34:40|||||||||4
1742484890000|2025-03-20 15:34:50|||||||||1
1742484900000|2025-03-20 15:35:00|||||||||2
1742484910000|2025-03-20 15:35:10|||||||||4
1742484920000|2025-03-20 15:35:20|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|66
1742484930000|2025-03-20 15:35:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|17
1742484940000|2025-03-20 15:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1742484950000|2025-03-20 15:35:50|||||||||4
1742484960000|2025-03-20 15:36:00|||||||||18
1742484970000|2025-03-20 15:36:10|||||||||5
1742484980000|2025-03-20 15:36:20|||||||||1
1742484990000|2025-03-20 15:36:30|||||||||5
1742485000000|2025-03-20 15:36:40|||||||||2
1742485010000|2025-03-20 15:36:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|42
1742485020000|2025-03-20 15:37:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|125
1742485030000|2025-03-20 15:37:10|||||||||7
1742485040000|2025-03-20 15:37:20|||||||||6
1742485050000|2025-03-20 15:37:30|||||||||3
1742485060000|2025-03-20 15:37:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1742485070000|2025-03-20 15:37:50|||||||||53
1742485080000|2025-03-20 15:38:00|||||||||3
1742485090000|2025-03-20 15:38:10|||||||||4
1742485100000|2025-03-20 15:38:20|||||||||3
1742485110000|2025-03-20 15:38:30|||||||||6
1742485120000|2025-03-20 15:38:40|||||||||1
1742485130000|2025-03-20 15:38:50|||||||||2
1742485140000|2025-03-20 15:39:00|||||||||5
1742485150000|2025-03-20 15:39:10|||||||||4
1742485160000|2025-03-20 15:39:20|||||||||1
1742485170000|2025-03-20 15:39:30|||||||||2
1742485180000|2025-03-20 15:39:40|||||||||4
1742485190000|2025-03-20 15:39:50|||||||||2
1742485200000|2025-03-20 15:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|23
1742485210000|2025-03-20 15:40:10|||||||||3
1742485220000|2025-03-20 15:40:20|||||||||1
1742485230000|2025-03-20 15:40:30|||||||||3
1742485240000|2025-03-20 15:40:40|||||||||2
1742485250000|2025-03-20 15:40:50|||||||||4
1742485260000|2025-03-20 15:41:00|||||||||3
1742485270000|2025-03-20 15:41:10|||||||||2
1742485280000|2025-03-20 15:41:20|||||||||8
1742485290000|2025-03-20 15:41:30|||||||||5
1742485300000|2025-03-20 15:41:40|||||||||3
1742485310000|2025-03-20 15:41:50|||||||||2
1742485320000|2025-03-20 15:42:00|||||||||21
1742485330000|2025-03-20 15:42:10|||||||||25
1742485340000|2025-03-20 15:42:20|||||||||1
1742485350000|2025-03-20 15:42:30|||||||||10
1742485360000|2025-03-20 15:42:40|||||||||14
1742485370000|2025-03-20 15:42:50|||||||||2
1742485380000|2025-03-20 15:43:00|||||||||3
1742485390000|2025-03-20 15:43:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1742485400000|2025-03-20 15:43:20|||||||||1
1742485410000|2025-03-20 15:43:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1742485420000|2025-03-20 15:43:40|||||||||2
1742485430000|2025-03-20 15:43:50|||||||||8
1742485440000|2025-03-20 15:44:00|||||||||3
1742485450000|2025-03-20 15:44:10|||||||||4
1742485460000|2025-03-20 15:44:20|||||||||1
1742485470000|2025-03-20 15:44:30|||||||||3
1742485480000|2025-03-20 15:44:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|58
1742485490000|2025-03-20 15:44:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1742485500000|2025-03-20 15:45:00|||||||||1
1742485510000|2025-03-20 15:45:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1742485530000|2025-03-20 15:45:30|||||||||1
1742485560000|2025-03-20 15:46:00|||||||||1
1742485570000|2025-03-20 15:46:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|17
1742485590000|2025-03-20 15:46:30|||||||||1
1742485600000|2025-03-20 15:46:40|||||||||4
1742485610000|2025-03-20 15:46:50|||||||||1
1742485620000|2025-03-20 15:47:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1742485630000|2025-03-20 15:47:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|23
1742485650000|2025-03-20 15:47:30|||||||||1
1742485660000|2025-03-20 15:47:40|||||||||55
1742485670000|2025-03-20 15:47:50|||||||||10
1742485680000|2025-03-20 15:48:00|||||||||1
1742485690000|2025-03-20 15:48:10|||||||||24
1742485710000|2025-03-20 15:48:30|||||||||1
1742485740000|2025-03-20 15:49:00|||||||||1
1742485750000|2025-03-20 15:49:10|||||||||4
1742485760000|2025-03-20 15:49:20|||||||||2
1742485770000|2025-03-20 15:49:30|||||||||1
1742485780000|2025-03-20 15:49:40|||||||||14
1742485800000|2025-03-20 15:50:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|22
1742485810000|2025-03-20 15:50:10|||||||||3
1742485830000|2025-03-20 15:50:30|||||||||1
1742485840000|2025-03-20 15:50:40|||||||||1
1742485850000|2025-03-20 15:50:50|||||||||4
1742485860000|2025-03-20 15:51:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1742485890000|2025-03-20 15:51:30|||||||||1
1742485900000|2025-03-20 15:51:40|||||||||3
1742485920000|2025-03-20 15:52:00|||||||||9
1742485930000|2025-03-20 15:52:10|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|8
1742485940000|2025-03-20 15:52:20|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|3
1742485950000|2025-03-20 15:52:30|||||||||1
1742485960000|2025-03-20 15:52:40|||||||||2
1742485980000|2025-03-20 15:53:00|||||||||4
1742485990000|2025-03-20 15:53:10|||||||||2
1742486010000|2025-03-20 15:53:30|||||||||32
1742486020000|2025-03-20 15:53:40|||||||||1
1742486040000|2025-03-20 15:54:00|||||||||54
1742486070000|2025-03-20 15:54:30|||||||||1
1742486080000|2025-03-20 15:54:40|||||||||2
1742486100000|2025-03-20 15:55:00|||||||||1
1742486110000|2025-03-20 15:55:10|||||||||2
1742486120000|2025-03-20 15:55:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|28
1742486130000|2025-03-20 15:55:30|||||||||2
1742486140000|2025-03-20 15:55:40|||||||||2
1742486150000|2025-03-20 15:55:50|||||||||1
1742486160000|2025-03-20 15:56:00|||||||||1
1742486170000|2025-03-20 15:56:10|||||||||1
1742486190000|2025-03-20 15:56:30|||||||||2
1742486200000|2025-03-20 15:56:40|||||||||1
1742486210000|2025-03-20 15:56:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|25
1742486230000|2025-03-20 15:57:10|||||||||3
1742486260000|2025-03-20 15:57:40|||||||||1
1742486280000|2025-03-20 15:58:00|||||||||3
1742486290000|2025-03-20 15:58:10|||||||||14
1742486320000|2025-03-20 15:58:40|||||||||1
1742486330000|2025-03-20 15:58:50|||||||||3
1742486350000|2025-03-20 15:59:10|||||||||2
1742486360000|2025-03-20 15:59:20|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|6
1742486380000|2025-03-20 15:59:40|||||||||13
1742486390000|2025-03-20 15:59:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|14
1742486400000|2025-03-20 16:00:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1742486410000|2025-03-20 16:00:10|||||||||2
1742486430000|2025-03-20 16:00:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1742486440000|2025-03-20 16:00:40|||||||||8
1742486450000|2025-03-20 16:00:50|||||||||22
1742486470000|2025-03-20 16:01:10|||||||||1
1742486480000|2025-03-20 16:01:20|||||||||1
1742486490000|2025-03-20 16:01:30|||||||||1
1742486500000|2025-03-20 16:01:40|||||||||1
1742486510000|2025-03-20 16:01:50|||||||||1
1742486530000|2025-03-20 16:02:10|||||||||3
1742486540000|2025-03-20 16:02:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|29
1742486550000|2025-03-20 16:02:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|2
1742486560000|2025-03-20 16:02:40|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|45
1742486570000|2025-03-20 16:02:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742486590000|2025-03-20 16:03:10|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|50
1742486600000|2025-03-20 16:03:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|23
1742486610000|2025-03-20 16:03:30|||||||||1
1742486620000|2025-03-20 16:03:40|||||||||1
1742486630000|2025-03-20 16:03:50|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|7
1742486650000|2025-03-20 16:04:10|||||||||1
1742486670000|2025-03-20 16:04:30|19.61|19.45|19.62|19.46|19.66|19.5|19.57|19.41|345
1742486680000|2025-03-20 16:04:40|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|44
1742486690000|2025-03-20 16:04:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|9
1742486700000|2025-03-20 16:05:00|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|37
1742486710000|2025-03-20 16:05:10|||||||||7
1742486720000|2025-03-20 16:05:20|||||||||4
1742486730000|2025-03-20 16:05:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|17
1742486760000|2025-03-20 16:06:00|||||||||5
1742486770000|2025-03-20 16:06:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|60
1742486790000|2025-03-20 16:06:30|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|8
1742486800000|2025-03-20 16:06:40|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|38
1742486810000|2025-03-20 16:06:50|||||||||1
1742486820000|2025-03-20 16:07:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1742486840000|2025-03-20 16:07:20|||||||||2
1742486850000|2025-03-20 16:07:30|||||||||2
1742486910000|2025-03-20 16:08:30|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|68
1742486920000|2025-03-20 16:08:40|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|37
1742486930000|2025-03-20 16:08:50|||||||||7
1742486940000|2025-03-20 16:09:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|8
1742486950000|2025-03-20 16:09:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1742486990000|2025-03-20 16:09:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|26
1742487000000|2025-03-20 16:10:00|||||||||1
1742487010000|2025-03-20 16:10:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1742487020000|2025-03-20 16:10:20|||||||||1
1742487030000|2025-03-20 16:10:30|||||||||4
1742487040000|2025-03-20 16:10:40|||||||||2
1742487050000|2025-03-20 16:10:50|||||||||4
1742487060000|2025-03-20 16:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1742487070000|2025-03-20 16:11:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|194
1742487080000|2025-03-20 16:11:20|||||||||2
1742487090000|2025-03-20 16:11:30|||||||||2
1742487100000|2025-03-20 16:11:40|||||||||2
1742487110000|2025-03-20 16:11:50|||||||||26
1742487120000|2025-03-20 16:12:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|29
1742487130000|2025-03-20 16:12:10|||||||||3
1742487140000|2025-03-20 16:12:20|||||||||8
1742487160000|2025-03-20 16:12:40|||||||||1
1742487180000|2025-03-20 16:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|34
1742487190000|2025-03-20 16:13:10|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|2
1742487200000|2025-03-20 16:13:20|||||||||4
1742487210000|2025-03-20 16:13:30|||||||||1
1742487220000|2025-03-20 16:13:40|||||||||57
1742487230000|2025-03-20 16:13:50|||||||||1
1742487240000|2025-03-20 16:14:00|||||||||67
1742487250000|2025-03-20 16:14:10|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|42
1742487260000|2025-03-20 16:14:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|35
1742487270000|2025-03-20 16:14:30|||||||||1
1742487280000|2025-03-20 16:14:40|||||||||1
1742487290000|2025-03-20 16:14:50|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|7
1742487300000|2025-03-20 16:15:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|15
1742487310000|2025-03-20 16:15:10|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|23
1742487320000|2025-03-20 16:15:20|||||||||9
1742487330000|2025-03-20 16:15:30|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|4
1742487340000|2025-03-20 16:15:40|||||||||2
1742487350000|2025-03-20 16:15:50|||||||||1
1742487360000|2025-03-20 16:16:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1742487370000|2025-03-20 16:16:10|||||||||10
1742487380000|2025-03-20 16:16:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742487390000|2025-03-20 16:16:30|||||||||1
1742487400000|2025-03-20 16:16:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|57
1742487410000|2025-03-20 16:16:50|||||||||2
1742487420000|2025-03-20 16:17:00|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|5
1742487430000|2025-03-20 16:17:10|||||||||2
1742487440000|2025-03-20 16:17:20|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|5
1742487450000|2025-03-20 16:17:30|||||||||1
1742487460000|2025-03-20 16:17:40|||||||||4
1742487470000|2025-03-20 16:17:50|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|11
1742487480000|2025-03-20 16:18:00|||||||||1
1742487490000|2025-03-20 16:18:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|2
1742487500000|2025-03-20 16:18:20|||||||||2
1742487510000|2025-03-20 16:18:30|||||||||1
1742487520000|2025-03-20 16:18:40|||||||||5
1742487530000|2025-03-20 16:18:50|||||||||2
1742487540000|2025-03-20 16:19:00|||||||||45
1742487550000|2025-03-20 16:19:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1742487560000|2025-03-20 16:19:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1742487570000|2025-03-20 16:19:30|||||||||1
1742487580000|2025-03-20 16:19:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742487590000|2025-03-20 16:19:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|1
1742487600000|2025-03-20 16:20:00|||||||||3
1742487610000|2025-03-20 16:20:10|||||||||2
1742487620000|2025-03-20 16:20:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|46
1742487630000|2025-03-20 16:20:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|33
1742487640000|2025-03-20 16:20:40|||||||||2
1742487650000|2025-03-20 16:20:50|||||||||1
1742487660000|2025-03-20 16:21:00|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|12
1742487670000|2025-03-20 16:21:10|||||||||2
1742487680000|2025-03-20 16:21:20|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|6
1742487690000|2025-03-20 16:21:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1742487700000|2025-03-20 16:21:40|19.67|19.51|19.67|19.51|19.71|19.55|19.67|19.51|12
1742487710000|2025-03-20 16:21:50|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|2
1742487720000|2025-03-20 16:22:00|||||||||1
1742487730000|2025-03-20 16:22:10|||||||||1
1742487740000|2025-03-20 16:22:20|||||||||1
1742487750000|2025-03-20 16:22:30|||||||||1
1742487760000|2025-03-20 16:22:40|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|50
1742487770000|2025-03-20 16:22:50|19.67|19.51|19.67|19.51|19.71|19.55|19.67|19.51|25
1742487780000|2025-03-20 16:23:00|||||||||8
1742487790000|2025-03-20 16:23:10|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|12
1742487800000|2025-03-20 16:23:20|19.71|19.55|19.71|19.55|19.71|19.55|19.67|19.51|2
1742487810000|2025-03-20 16:23:30|||||||||1
1742487820000|2025-03-20 16:23:40|||||||||1
1742487830000|2025-03-20 16:23:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1742487840000|2025-03-20 16:24:00|||||||||2
1742487850000|2025-03-20 16:24:10|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|16
1742487860000|2025-03-20 16:24:20|||||||||10
1742487870000|2025-03-20 16:24:30|||||||||6
1742487880000|2025-03-20 16:24:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|17
1742487890000|2025-03-20 16:24:50|||||||||4
1742487900000|2025-03-20 16:25:00|||||||||1
1742487920000|2025-03-20 16:25:20|||||||||33
1742487960000|2025-03-20 16:26:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|110
1742487980000|2025-03-20 16:26:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|0
1742487990000|2025-03-20 16:26:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742488000000|2025-03-20 16:26:40|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|1
1742488010000|2025-03-20 16:26:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1742488020000|2025-03-20 16:27:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1742488040000|2025-03-20 16:27:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1742488070000|2025-03-20 16:27:50|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|37
1742488080000|2025-03-20 16:28:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|59
1742488090000|2025-03-20 16:28:10|||||||||20
1742488100000|2025-03-20 16:28:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1742488110000|2025-03-20 16:28:30|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|45
1742488120000|2025-03-20 16:28:40|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|28
1742488130000|2025-03-20 16:28:50|||||||||14
1742488140000|2025-03-20 16:29:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|13
1742488150000|2025-03-20 16:29:10|||||||||1
1742488160000|2025-03-20 16:29:20|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|20
1742488170000|2025-03-20 16:29:30|||||||||2
1742488180000|2025-03-20 16:29:40|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|127
1742488190000|2025-03-20 16:29:50|||||||||1
1742488200000|2025-03-20 16:30:00|||||||||2
1742488210000|2025-03-20 16:30:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|34
1742488220000|2025-03-20 16:30:20|||||||||1
1742488250000|2025-03-20 16:30:50|||||||||11
1742488260000|2025-03-20 16:31:00|||||||||7
1742488270000|2025-03-20 16:31:10|||||||||3
1742488280000|2025-03-20 16:31:20|||||||||10
1742488290000|2025-03-20 16:31:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1742488300000|2025-03-20 16:31:40|||||||||10
1742488310000|2025-03-20 16:31:50|||||||||51
1742488330000|2025-03-20 16:32:10|||||||||39
1742488340000|2025-03-20 16:32:20|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|63
1742488350000|2025-03-20 16:32:30|||||||||1
1742488370000|2025-03-20 16:32:50|||||||||7
1742488380000|2025-03-20 16:33:00|||||||||3
1742488390000|2025-03-20 16:33:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|18
1742488410000|2025-03-20 16:33:30|||||||||1
1742488420000|2025-03-20 16:33:40|||||||||1
1742488440000|2025-03-20 16:34:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|23
1742488450000|2025-03-20 16:34:10|19.83|19.67|19.85|19.69|19.85|19.69|19.81|19.65|8
1742488460000|2025-03-20 16:34:20|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|3
1742488480000|2025-03-20 16:34:40|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|14
1742488490000|2025-03-20 16:34:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1742488500000|2025-03-20 16:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1742488510000|2025-03-20 16:35:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|25
1742488520000|2025-03-20 16:35:20|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|16
1742488530000|2025-03-20 16:35:30|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|9
1742488550000|2025-03-20 16:35:50|||||||||1
1742488560000|2025-03-20 16:36:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|58
1742488570000|2025-03-20 16:36:10|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|6
1742488590000|2025-03-20 16:36:30|||||||||1
1742488600000|2025-03-20 16:36:40|||||||||1
1742488610000|2025-03-20 16:36:50|||||||||1
1742488620000|2025-03-20 16:37:00|||||||||3
1742488630000|2025-03-20 16:37:10|19.76|19.6|19.78|19.62|19.81|19.65|19.76|19.6|7
1742488640000|2025-03-20 16:37:20|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|0
1742488680000|2025-03-20 16:38:00|||||||||1
1742488700000|2025-03-20 16:38:20|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|16
1742488710000|2025-03-20 16:38:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1742488730000|2025-03-20 16:38:50|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|19
1742488740000|2025-03-20 16:39:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|23
1742488750000|2025-03-20 16:39:10|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|4
1742488780000|2025-03-20 16:39:40|||||||||1
1742488800000|2025-03-20 16:40:00|||||||||12
1742488810000|2025-03-20 16:40:10|||||||||1
1742488830000|2025-03-20 16:40:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|73
1742488840000|2025-03-20 16:40:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|1
1742488850000|2025-03-20 16:40:50|||||||||1
1742488860000|2025-03-20 16:41:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|10
1742488870000|2025-03-20 16:41:10|||||||||1
1742488880000|2025-03-20 16:41:20|19.81|19.65|19.81|19.65|19.86|19.7|19.81|19.65|85
1742488890000|2025-03-20 16:41:30|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|1
1742488900000|2025-03-20 16:41:40|||||||||16
1742488920000|2025-03-20 16:42:00|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|8
1742488930000|2025-03-20 16:42:10|||||||||2
1742488940000|2025-03-20 16:42:20|||||||||1
1742488950000|2025-03-20 16:42:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|136
1742488960000|2025-03-20 16:42:40|||||||||1
1742488990000|2025-03-20 16:43:10|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|3
1742489000000|2025-03-20 16:43:20|||||||||1
1742489010000|2025-03-20 16:43:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1742489030000|2025-03-20 16:43:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|77
1742489040000|2025-03-20 16:44:00|||||||||5
1742489060000|2025-03-20 16:44:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|95
1742489070000|2025-03-20 16:44:30|19.93|19.77|19.93|19.77|19.95|19.79|19.91|19.75|16
1742489080000|2025-03-20 16:44:40|19.95|19.79|19.93|19.77|19.95|19.79|19.91|19.75|4
1742489090000|2025-03-20 16:44:50|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|3
1742489110000|2025-03-20 16:45:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|6
1742489120000|2025-03-20 16:45:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|87
1742489130000|2025-03-20 16:45:30|||||||||1
1742489140000|2025-03-20 16:45:40|||||||||5
1742489160000|2025-03-20 16:46:00|||||||||3
1742489170000|2025-03-20 16:46:10|||||||||1
1742489180000|2025-03-20 16:46:20|||||||||2
1742489190000|2025-03-20 16:46:30|||||||||5
1742489200000|2025-03-20 16:46:40|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|115
1742489230000|2025-03-20 16:47:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|47
1742489240000|2025-03-20 16:47:20|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|26
1742489250000|2025-03-20 16:47:30|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|85
1742489260000|2025-03-20 16:47:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742489280000|2025-03-20 16:48:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1742489290000|2025-03-20 16:48:10|||||||||5
1742489310000|2025-03-20 16:48:30|||||||||2
1742489320000|2025-03-20 16:48:40|||||||||3
1742489330000|2025-03-20 16:48:50|||||||||1
1742489340000|2025-03-20 16:49:00|||||||||1
1742489350000|2025-03-20 16:49:10|20|19.84|19.96|19.8|20|19.84|19.95|19.79|24
1742489360000|2025-03-20 16:49:20|19.95|19.79|20|19.84|20|19.84|19.95|19.79|3
1742489370000|2025-03-20 16:49:30|||||||||1
1742489380000|2025-03-20 16:49:40|||||||||6
1742489390000|2025-03-20 16:49:50|||||||||1
1742489400000|2025-03-20 16:50:00|||||||||4
1742489410000|2025-03-20 16:50:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|41
1742489440000|2025-03-20 16:50:40|||||||||4
1742489450000|2025-03-20 16:50:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|17
1742489460000|2025-03-20 16:51:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|41
1742489470000|2025-03-20 16:51:10|||||||||3
1742489500000|2025-03-20 16:51:40|||||||||3
1742489520000|2025-03-20 16:52:00|||||||||2
1742489530000|2025-03-20 16:52:10|||||||||5
1742489550000|2025-03-20 16:52:30|||||||||8
1742489560000|2025-03-20 16:52:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1742489570000|2025-03-20 16:52:50|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|44
1742489590000|2025-03-20 16:53:10|||||||||27
1742489620000|2025-03-20 16:53:40|||||||||4
1742489640000|2025-03-20 16:54:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|64
1742489650000|2025-03-20 16:54:10|||||||||10
1742489660000|2025-03-20 16:54:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1742489670000|2025-03-20 16:54:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742489680000|2025-03-20 16:54:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|16
1742489690000|2025-03-20 16:54:50|||||||||2
1742489700000|2025-03-20 16:55:00|||||||||36
1742489710000|2025-03-20 16:55:10|||||||||3
1742489720000|2025-03-20 16:55:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|35
1742489740000|2025-03-20 16:55:40|||||||||7
1742489750000|2025-03-20 16:55:50|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|23
1742489760000|2025-03-20 16:56:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|15
1742489770000|2025-03-20 16:56:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|6
1742489780000|2025-03-20 16:56:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|67
1742489790000|2025-03-20 16:56:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|4
1742489800000|2025-03-20 16:56:40|||||||||1
1742489810000|2025-03-20 16:56:50|||||||||2
1742489820000|2025-03-20 16:57:00|||||||||13
1742489850000|2025-03-20 16:57:30|||||||||1
1742489860000|2025-03-20 16:57:40|||||||||6
1742489880000|2025-03-20 16:58:00|||||||||17
1742489900000|2025-03-20 16:58:20|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|135
1742489920000|2025-03-20 16:58:40|||||||||4
1742489930000|2025-03-20 16:58:50|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|32
1742489950000|2025-03-20 16:59:10|||||||||3
1742489980000|2025-03-20 16:59:40|||||||||7
1742489990000|2025-03-20 16:59:50|||||||||5
1742490000000|2025-03-20 17:00:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|12
1742490010000|2025-03-20 17:00:10|||||||||1
1742490020000|2025-03-20 17:00:20|19.98|19.82|20|19.84|20|19.84|19.98|19.82|27
1742490050000|2025-03-20 17:00:50|||||||||1
1742490060000|2025-03-20 17:01:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|45
1742490070000|2025-03-20 17:01:10|||||||||3
1742490080000|2025-03-20 17:01:20|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|16
1742490090000|2025-03-20 17:01:30|||||||||1
1742490100000|2025-03-20 17:01:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1742490120000|2025-03-20 17:02:00|||||||||10
1742490130000|2025-03-20 17:02:10|19.96|19.8|20|19.84|20|19.84|19.96|19.8|36
1742490160000|2025-03-20 17:02:40|||||||||1
1742490170000|2025-03-20 17:02:50|||||||||1
1742490180000|2025-03-20 17:03:00|||||||||1
1742490200000|2025-03-20 17:03:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|32
1742490210000|2025-03-20 17:03:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|10
1742490240000|2025-03-20 17:04:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1742490250000|2025-03-20 17:04:10|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|9
1742490260000|2025-03-20 17:04:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|10
1742490270000|2025-03-20 17:04:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1742490280000|2025-03-20 17:04:40|||||||||1
1742490290000|2025-03-20 17:04:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|35
1742490310000|2025-03-20 17:05:10|||||||||15
1742490320000|2025-03-20 17:05:20|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|62
1742490330000|2025-03-20 17:05:30|19.9|19.74|19.88|19.72|19.91|19.75|19.86|19.7|128
1742490340000|2025-03-20 17:05:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1742490350000|2025-03-20 17:05:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1742490360000|2025-03-20 17:06:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|44
1742490370000|2025-03-20 17:06:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|0
1742490380000|2025-03-20 17:06:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|18
1742490390000|2025-03-20 17:06:30|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|24
1742490400000|2025-03-20 17:06:40|||||||||5
1742490410000|2025-03-20 17:06:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1742490430000|2025-03-20 17:07:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1742490440000|2025-03-20 17:07:20|||||||||2
1742490450000|2025-03-20 17:07:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|12
1742490460000|2025-03-20 17:07:40|||||||||1
1742490480000|2025-03-20 17:08:00|19.81|19.65|19.81|19.65|19.86|19.7|19.81|19.65|17
1742490490000|2025-03-20 17:08:10|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1742490500000|2025-03-20 17:08:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1742490510000|2025-03-20 17:08:30|||||||||1
1742490530000|2025-03-20 17:08:50|||||||||2
1742490570000|2025-03-20 17:09:30|||||||||1
1742490640000|2025-03-20 17:10:40|||||||||1
1742490650000|2025-03-20 17:10:50|||||||||1
1742490670000|2025-03-20 17:11:10|||||||||43
1742490680000|2025-03-20 17:11:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1742490700000|2025-03-20 17:11:40|||||||||1
1742490730000|2025-03-20 17:12:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|14
1742490750000|2025-03-20 17:12:30|||||||||6
1742490770000|2025-03-20 17:12:50|||||||||1
1742490780000|2025-03-20 17:13:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|49
1742490790000|2025-03-20 17:13:10|||||||||6
1742490800000|2025-03-20 17:13:20|||||||||27
1742490810000|2025-03-20 17:13:30|||||||||3
1742490820000|2025-03-20 17:13:40|||||||||34
1742490830000|2025-03-20 17:13:50|||||||||1
1742490860000|2025-03-20 17:14:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|38
1742490870000|2025-03-20 17:14:30|||||||||5
1742490880000|2025-03-20 17:14:40|||||||||1
1742490890000|2025-03-20 17:14:50|||||||||2
1742490900000|2025-03-20 17:15:00|||||||||3
1742490910000|2025-03-20 17:15:10|||||||||1
1742490920000|2025-03-20 17:15:20|||||||||34
1742490930000|2025-03-20 17:15:30|||||||||1
1742490960000|2025-03-20 17:16:00|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|40
1742491020000|2025-03-20 17:17:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742491050000|2025-03-20 17:17:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1742491060000|2025-03-20 17:17:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|3
1742491080000|2025-03-20 17:18:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|87
1742491090000|2025-03-20 17:18:10|19.91|19.75|19.88|19.72|19.91|19.75|19.86|19.7|4
1742491100000|2025-03-20 17:18:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742491130000|2025-03-20 17:18:50|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|4
1742491140000|2025-03-20 17:19:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|11
1742491160000|2025-03-20 17:19:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742491190000|2025-03-20 17:19:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|3
1742491200000|2025-03-20 17:20:00|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|6
1742491210000|2025-03-20 17:20:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1742491220000|2025-03-20 17:20:20|||||||||1
1742491300000|2025-03-20 17:21:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|27
1742491310000|2025-03-20 17:21:50|||||||||3
1742491320000|2025-03-20 17:22:00|||||||||1
1742491330000|2025-03-20 17:22:10|||||||||4
1742491340000|2025-03-20 17:22:20|||||||||1
1742491370000|2025-03-20 17:22:50|||||||||2
1742491410000|2025-03-20 17:23:30|||||||||1
1742491420000|2025-03-20 17:23:40|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|68
1742491440000|2025-03-20 17:24:00|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|33
1742491450000|2025-03-20 17:24:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|32
1742491470000|2025-03-20 17:24:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1742491480000|2025-03-20 17:24:40|||||||||2
1742491490000|2025-03-20 17:24:50|||||||||2
1742491500000|2025-03-20 17:25:00|||||||||1
1742491510000|2025-03-20 17:25:10|||||||||12
1742491520000|2025-03-20 17:25:20|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|59
1742491530000|2025-03-20 17:25:30|||||||||1
1742491540000|2025-03-20 17:25:40|||||||||1
1742491550000|2025-03-20 17:25:50|||||||||1
1742491560000|2025-03-20 17:26:00|||||||||1
1742491570000|2025-03-20 17:26:10|||||||||2
1742491580000|2025-03-20 17:26:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|31
1742491590000|2025-03-20 17:26:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|9
1742491600000|2025-03-20 17:26:40|20|19.84|19.96|19.8|20|19.84|19.96|19.8|58
1742491610000|2025-03-20 17:26:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1742491620000|2025-03-20 17:27:00|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|14
1742491630000|2025-03-20 17:27:10|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|7
1742491640000|2025-03-20 17:27:20|20.03|19.87|20.05|19.89|20.05|19.89|20.01|19.85|2
1742491650000|2025-03-20 17:27:30|||||||||2
1742491660000|2025-03-20 17:27:40|||||||||1
1742491670000|2025-03-20 17:27:50|||||||||13
1742491680000|2025-03-20 17:28:00|||||||||3
1742491690000|2025-03-20 17:28:10|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|136
1742491700000|2025-03-20 17:28:20|||||||||1
1742491710000|2025-03-20 17:28:30|||||||||2
1742491720000|2025-03-20 17:28:40|||||||||5
1742491730000|2025-03-20 17:28:50|||||||||1
1742491740000|2025-03-20 17:29:00|||||||||2
1742491750000|2025-03-20 17:29:10|20.01|19.85|20.03|19.87|20.05|19.89|20.01|19.85|13
1742491760000|2025-03-20 17:29:20|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|1
1742491770000|2025-03-20 17:29:30|||||||||1
1742491780000|2025-03-20 17:29:40|||||||||2
1742491790000|2025-03-20 17:29:50|||||||||1
1742491800000|2025-03-20 17:30:00|||||||||2
1742491810000|2025-03-20 17:30:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|10
1742491820000|2025-03-20 17:30:20|||||||||1
1742491830000|2025-03-20 17:30:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|5
1742491840000|2025-03-20 17:30:40|||||||||1
1742491850000|2025-03-20 17:30:50|||||||||13
1742491860000|2025-03-20 17:31:00|||||||||2
1742491870000|2025-03-20 17:31:10|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|19
1742491880000|2025-03-20 17:31:20|||||||||60
1742491890000|2025-03-20 17:31:30|||||||||1
1742491900000|2025-03-20 17:31:40|||||||||1
1742491910000|2025-03-20 17:31:50|||||||||1
1742491920000|2025-03-20 17:32:00|||||||||1
1742491930000|2025-03-20 17:32:10|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|20
1742491940000|2025-03-20 17:32:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1742491950000|2025-03-20 17:32:30|||||||||20
1742491960000|2025-03-20 17:32:40|||||||||2
1742491970000|2025-03-20 17:32:50|||||||||1
1742491980000|2025-03-20 17:33:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|49
1742491990000|2025-03-20 17:33:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|9
1742492000000|2025-03-20 17:33:20|||||||||51
1742492010000|2025-03-20 17:33:30|||||||||2
1742492020000|2025-03-20 17:33:40|||||||||1
1742492030000|2025-03-20 17:33:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|65
1742492040000|2025-03-20 17:34:00|||||||||1
1742492050000|2025-03-20 17:34:10|||||||||1
1742492060000|2025-03-20 17:34:20|||||||||1
1742492070000|2025-03-20 17:34:30|||||||||2
1742492080000|2025-03-20 17:34:40|||||||||2
1742492090000|2025-03-20 17:34:50|||||||||2
1742492100000|2025-03-20 17:35:00|||||||||1
1742492110000|2025-03-20 17:35:10|19.93|19.77|19.91|19.75|19.96|19.8|19.91|19.75|14
1742492120000|2025-03-20 17:35:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|1
1742492130000|2025-03-20 17:35:30|||||||||3
1742492140000|2025-03-20 17:35:40|||||||||1
1742492150000|2025-03-20 17:35:50|||||||||1
1742492160000|2025-03-20 17:36:00|||||||||27
1742492170000|2025-03-20 17:36:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|35
1742492180000|2025-03-20 17:36:20|||||||||4
1742492190000|2025-03-20 17:36:30|||||||||1
1742492200000|2025-03-20 17:36:40|||||||||1
1742492210000|2025-03-20 17:36:50|||||||||1
1742492220000|2025-03-20 17:37:00|||||||||9
1742492230000|2025-03-20 17:37:10|||||||||1
1742492240000|2025-03-20 17:37:20|||||||||2
1742492250000|2025-03-20 17:37:30|||||||||2
1742492260000|2025-03-20 17:37:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1742492270000|2025-03-20 17:37:50|||||||||36
1742492280000|2025-03-20 17:38:00|||||||||1
1742492290000|2025-03-20 17:38:10|||||||||1
1742492300000|2025-03-20 17:38:20|||||||||1
1742492310000|2025-03-20 17:38:30|||||||||1
1742492320000|2025-03-20 17:38:40|||||||||1
1742492330000|2025-03-20 17:38:50|||||||||4
1742492340000|2025-03-20 17:39:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|43
1742492350000|2025-03-20 17:39:10|||||||||1
1742492360000|2025-03-20 17:39:20|||||||||11
1742492370000|2025-03-20 17:39:30|||||||||2
1742492380000|2025-03-20 17:39:40|||||||||3
1742492390000|2025-03-20 17:39:50|||||||||2
1742492410000|2025-03-20 17:40:10|||||||||2
1742492430000|2025-03-20 17:40:30|||||||||1
1742492450000|2025-03-20 17:40:50|||||||||2
1742492460000|2025-03-20 17:41:00|||||||||4
1742492480000|2025-03-20 17:41:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1742492490000|2025-03-20 17:41:30|||||||||1
1742492510000|2025-03-20 17:41:50|||||||||1
1742492520000|2025-03-20 17:42:00|||||||||2
1742492530000|2025-03-20 17:42:10|||||||||5
1742492540000|2025-03-20 17:42:20|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|46
1742492550000|2025-03-20 17:42:30|||||||||1
1742492570000|2025-03-20 17:42:50|||||||||1
1742492580000|2025-03-20 17:43:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|7
1742492610000|2025-03-20 17:43:30|||||||||2
1742492630000|2025-03-20 17:43:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|25
1742492670000|2025-03-20 17:44:30|||||||||113
1742492690000|2025-03-20 17:44:50|||||||||1
1742492700000|2025-03-20 17:45:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1742492770000|2025-03-20 17:46:10|||||||||3
1742492780000|2025-03-20 17:46:20|||||||||10
1742492800000|2025-03-20 17:46:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1742492810000|2025-03-20 17:46:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1742492820000|2025-03-20 17:47:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|137
1742492830000|2025-03-20 17:47:10|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1742492860000|2025-03-20 17:47:40|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|49
1742492880000|2025-03-20 17:48:00|||||||||3
1742492900000|2025-03-20 17:48:20|||||||||1
1742492910000|2025-03-20 17:48:30|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|38
1742492920000|2025-03-20 17:48:40|||||||||1
1742492940000|2025-03-20 17:49:00|||||||||1
1742492980000|2025-03-20 17:49:40|||||||||7
1742493040000|2025-03-20 17:50:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|90
1742493060000|2025-03-20 17:51:00|||||||||1
1742493120000|2025-03-20 17:52:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|19
1742493130000|2025-03-20 17:52:10|||||||||3
1742493140000|2025-03-20 17:52:20|||||||||2
1742493170000|2025-03-20 17:52:50|||||||||1
1742493180000|2025-03-20 17:53:00|||||||||27
1742493190000|2025-03-20 17:53:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|75
1742493210000|2025-03-20 17:53:30|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|32
1742493220000|2025-03-20 17:53:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|49
1742493230000|2025-03-20 17:53:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|7
1742493240000|2025-03-20 17:54:00|||||||||2
1742493250000|2025-03-20 17:54:10|||||||||2
1742493260000|2025-03-20 17:54:20|||||||||12
1742493270000|2025-03-20 17:54:30|||||||||12
1742493300000|2025-03-20 17:55:00|||||||||17
1742493330000|2025-03-20 17:55:30|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|64
1742493340000|2025-03-20 17:55:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|36
1742493360000|2025-03-20 17:56:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|18
1742493370000|2025-03-20 17:56:10|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|12
1742493380000|2025-03-20 17:56:20|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|4
1742493400000|2025-03-20 17:56:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1742493410000|2025-03-20 17:56:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|4
1742493420000|2025-03-20 17:57:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1742493430000|2025-03-20 17:57:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1742493440000|2025-03-20 17:57:20|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|11
1742493480000|2025-03-20 17:58:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1742493500000|2025-03-20 17:58:20|||||||||14
1742493530000|2025-03-20 17:58:50|||||||||5
1742493550000|2025-03-20 17:59:10|||||||||82
1742493590000|2025-03-20 17:59:50|||||||||1
1742493600000|2025-03-20 18:00:00|||||||||2
1742493620000|2025-03-20 18:00:20|||||||||4
1742493630000|2025-03-20 18:00:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1742493650000|2025-03-20 18:00:50|||||||||93
1742493660000|2025-03-20 18:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|29
1742493670000|2025-03-20 18:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|49
1742493720000|2025-03-20 18:02:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|50
1742493740000|2025-03-20 18:02:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|27
1742493760000|2025-03-20 18:02:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1742493770000|2025-03-20 18:02:50|||||||||10
1742493800000|2025-03-20 18:03:20|||||||||3
1742493820000|2025-03-20 18:03:40|||||||||2
1742493870000|2025-03-20 18:04:30|||||||||3
1742493890000|2025-03-20 18:04:50|||||||||5
1742493900000|2025-03-20 18:05:00|||||||||13
1742493940000|2025-03-20 18:05:40|||||||||1
1742493950000|2025-03-20 18:05:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|121
1742493960000|2025-03-20 18:06:00|||||||||7
1742493970000|2025-03-20 18:06:10|||||||||2
1742493980000|2025-03-20 18:06:20|||||||||3
1742494010000|2025-03-20 18:06:50|||||||||50
1742494020000|2025-03-20 18:07:00|||||||||7
1742494030000|2025-03-20 18:07:10|||||||||10
1742494040000|2025-03-20 18:07:20|||||||||10
1742494050000|2025-03-20 18:07:30|||||||||2
1742494060000|2025-03-20 18:07:40|||||||||4
1742494080000|2025-03-20 18:08:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1742494090000|2025-03-20 18:08:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|55
1742494100000|2025-03-20 18:08:20|||||||||7
1742494170000|2025-03-20 18:09:30|||||||||51
1742494180000|2025-03-20 18:09:40|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|19
1742494200000|2025-03-20 18:10:00|||||||||1
1742494220000|2025-03-20 18:10:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|13
1742494260000|2025-03-20 18:11:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|20
1742494270000|2025-03-20 18:11:10|||||||||37
1742494280000|2025-03-20 18:11:20|||||||||1
1742494290000|2025-03-20 18:11:30|||||||||31
1742494300000|2025-03-20 18:11:40|||||||||61
1742494310000|2025-03-20 18:11:50|||||||||2
1742494320000|2025-03-20 18:12:00|||||||||2
1742494330000|2025-03-20 18:12:10|||||||||2
1742494340000|2025-03-20 18:12:20|||||||||2
1742494350000|2025-03-20 18:12:30|||||||||2
1742494370000|2025-03-20 18:12:50|||||||||2
1742494380000|2025-03-20 18:13:00|||||||||3
1742494400000|2025-03-20 18:13:20|||||||||7
1742494430000|2025-03-20 18:13:50|||||||||26
1742494440000|2025-03-20 18:14:00|||||||||1
1742494450000|2025-03-20 18:14:10|||||||||4
1742494460000|2025-03-20 18:14:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742494470000|2025-03-20 18:14:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1742494500000|2025-03-20 18:15:00|||||||||5
1742494510000|2025-03-20 18:15:10|||||||||2
1742494570000|2025-03-20 18:16:10|||||||||2
1742494580000|2025-03-20 18:16:20|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|61
1742494600000|2025-03-20 18:16:40|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|145
1742494610000|2025-03-20 18:16:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1742494640000|2025-03-20 18:17:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|123
1742494680000|2025-03-20 18:18:00|||||||||1
1742494710000|2025-03-20 18:18:30|||||||||27
1742494720000|2025-03-20 18:18:40|||||||||1
1742494730000|2025-03-20 18:18:50|||||||||1
1742494740000|2025-03-20 18:19:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|30
1742494780000|2025-03-20 18:19:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|13
1742494790000|2025-03-20 18:19:50|||||||||3
1742494800000|2025-03-20 18:20:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1742494810000|2025-03-20 18:20:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742494820000|2025-03-20 18:20:20|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|12
1742494830000|2025-03-20 18:20:30|||||||||1
1742494840000|2025-03-20 18:20:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1742494850000|2025-03-20 18:20:50|||||||||3
1742494870000|2025-03-20 18:21:10|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|102
1742494880000|2025-03-20 18:21:20|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|37
1742494890000|2025-03-20 18:21:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|34
1742494900000|2025-03-20 18:21:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|10
1742494930000|2025-03-20 18:22:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|2
1742494940000|2025-03-20 18:22:20|||||||||10
1742494970000|2025-03-20 18:22:50|19.85|19.69|19.86|19.7|19.86|19.7|19.81|19.65|79
1742494980000|2025-03-20 18:23:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|6
1742495000000|2025-03-20 18:23:20|||||||||1
1742495010000|2025-03-20 18:23:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1742495020000|2025-03-20 18:23:40|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|8
1742495040000|2025-03-20 18:24:00|||||||||4
1742495070000|2025-03-20 18:24:30|||||||||35
1742495080000|2025-03-20 18:24:40|||||||||2
1742495090000|2025-03-20 18:24:50|19.81|19.65|19.81|19.65|19.86|19.7|19.81|19.65|95
1742495100000|2025-03-20 18:25:00|||||||||7
1742495110000|2025-03-20 18:25:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1742495120000|2025-03-20 18:25:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|31
1742495130000|2025-03-20 18:25:30|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|45
1742495140000|2025-03-20 18:25:40|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|26
1742495150000|2025-03-20 18:25:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1742495160000|2025-03-20 18:26:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|10
1742495170000|2025-03-20 18:26:10|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|15
1742495180000|2025-03-20 18:26:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|10
1742495190000|2025-03-20 18:26:30|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|8
1742495200000|2025-03-20 18:26:40|||||||||1
1742495210000|2025-03-20 18:26:50|||||||||1
1742495230000|2025-03-20 18:27:10|||||||||1
1742495280000|2025-03-20 18:28:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|3
1742495320000|2025-03-20 18:28:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1742495330000|2025-03-20 18:28:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|37
1742495340000|2025-03-20 18:29:00|19.9|19.74|19.9|19.74|19.91|19.75|19.86|19.7|15
1742495350000|2025-03-20 18:29:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742495370000|2025-03-20 18:29:30|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|29
1742495380000|2025-03-20 18:29:40|||||||||96
1742495400000|2025-03-20 18:30:00|20|19.84|19.95|19.79|20|19.84|19.95|19.79|109
1742495410000|2025-03-20 18:30:10|||||||||2
1742495430000|2025-03-20 18:30:30|19.96|19.8|20|19.84|20|19.84|19.95|19.79|7
1742495440000|2025-03-20 18:30:40|19.96|19.8|19.98|19.82|20|19.84|19.96|19.8|32
1742495450000|2025-03-20 18:30:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1742495460000|2025-03-20 18:31:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|4
1742495470000|2025-03-20 18:31:10|||||||||4
1742495480000|2025-03-20 18:31:20|||||||||11
1742495490000|2025-03-20 18:31:30|||||||||2
1742495500000|2025-03-20 18:31:40|||||||||1
1742495510000|2025-03-20 18:31:50|||||||||51
1742495520000|2025-03-20 18:32:00|||||||||1
1742495530000|2025-03-20 18:32:10|||||||||1
1742495540000|2025-03-20 18:32:20|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|4
1742495550000|2025-03-20 18:32:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1742495560000|2025-03-20 18:32:40|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|24
1742495570000|2025-03-20 18:32:50|||||||||3
1742495580000|2025-03-20 18:33:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|7
1742495600000|2025-03-20 18:33:20|||||||||58
1742495610000|2025-03-20 18:33:30|||||||||1
1742495630000|2025-03-20 18:33:50|||||||||97
1742495660000|2025-03-20 18:34:20|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|43
1742495670000|2025-03-20 18:34:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|3
1742495680000|2025-03-20 18:34:40|20|19.84|20|19.84|20|19.84|20|19.84|23
1742495690000|2025-03-20 18:34:50|||||||||1
1742495700000|2025-03-20 18:35:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1742495710000|2025-03-20 18:35:10|||||||||1
1742495720000|2025-03-20 18:35:20|||||||||3
1742495740000|2025-03-20 18:35:40|||||||||1
1742495750000|2025-03-20 18:35:50|||||||||1
1742495760000|2025-03-20 18:36:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1742495770000|2025-03-20 18:36:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1742495780000|2025-03-20 18:36:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1742495790000|2025-03-20 18:36:30|||||||||1
1742495800000|2025-03-20 18:36:40|||||||||1
1742495810000|2025-03-20 18:36:50|||||||||2
1742495820000|2025-03-20 18:37:00|||||||||3
1742495830000|2025-03-20 18:37:10|||||||||4
1742495840000|2025-03-20 18:37:20|||||||||4
1742495850000|2025-03-20 18:37:30|||||||||2
1742495860000|2025-03-20 18:37:40|||||||||2
1742495870000|2025-03-20 18:37:50|||||||||2
1742495880000|2025-03-20 18:38:00|||||||||2
1742495890000|2025-03-20 18:38:10|||||||||3
1742495900000|2025-03-20 18:38:20|||||||||2
1742495910000|2025-03-20 18:38:30|||||||||2
1742495920000|2025-03-20 18:38:40|||||||||4
1742495930000|2025-03-20 18:38:50|||||||||2
1742495940000|2025-03-20 18:39:00|||||||||6
1742495950000|2025-03-20 18:39:10|||||||||1
1742495960000|2025-03-20 18:39:20|||||||||2
1742495970000|2025-03-20 18:39:30|||||||||5
1742495980000|2025-03-20 18:39:40|||||||||12
1742495990000|2025-03-20 18:39:50|||||||||13
1742496000000|2025-03-20 18:40:00|||||||||9
1742496010000|2025-03-20 18:40:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|65
1742496020000|2025-03-20 18:40:20|||||||||1
1742496040000|2025-03-20 18:40:40|||||||||1
1742496050000|2025-03-20 18:40:50|||||||||7
1742496060000|2025-03-20 18:41:00|||||||||2
1742496070000|2025-03-20 18:41:10|||||||||1
1742496080000|2025-03-20 18:41:20|||||||||3
1742496090000|2025-03-20 18:41:30|||||||||4
1742496100000|2025-03-20 18:41:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|63
1742496110000|2025-03-20 18:41:50|||||||||6
1742496130000|2025-03-20 18:42:10|||||||||2
1742496150000|2025-03-20 18:42:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|1
1742496160000|2025-03-20 18:42:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1742496170000|2025-03-20 18:42:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|4
1742496180000|2025-03-20 18:43:00|||||||||1
1742496190000|2025-03-20 18:43:10|20|19.84|20|19.84|20|19.84|20|19.84|8
1742496200000|2025-03-20 18:43:20|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|11
1742496210000|2025-03-20 18:43:30|||||||||1
1742496230000|2025-03-20 18:43:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1742496240000|2025-03-20 18:44:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|10
1742496250000|2025-03-20 18:44:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1742496270000|2025-03-20 18:44:30|||||||||1
1742496280000|2025-03-20 18:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1742496290000|2025-03-20 18:44:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1742496300000|2025-03-20 18:45:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|76
1742496310000|2025-03-20 18:45:10|||||||||1
1742496320000|2025-03-20 18:45:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|7
1742496330000|2025-03-20 18:45:30|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|0
1742496340000|2025-03-20 18:45:40|20|19.84|19.96|19.8|20|19.84|19.96|19.8|2
1742496350000|2025-03-20 18:45:50|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|21
1742496360000|2025-03-20 18:46:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|10
1742496370000|2025-03-20 18:46:10|||||||||1
1742496380000|2025-03-20 18:46:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|28
1742496390000|2025-03-20 18:46:30|||||||||17
1742496400000|2025-03-20 18:46:40|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|13
1742496430000|2025-03-20 18:47:10|||||||||1
1742496440000|2025-03-20 18:47:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1742496460000|2025-03-20 18:47:40|||||||||1
1742496470000|2025-03-20 18:47:50|||||||||1
1742496480000|2025-03-20 18:48:00|||||||||14
1742496500000|2025-03-20 18:48:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1742496510000|2025-03-20 18:48:30|||||||||7
1742496520000|2025-03-20 18:48:40|||||||||1
1742496550000|2025-03-20 18:49:10|||||||||3
1742496560000|2025-03-20 18:49:20|||||||||1
1742496570000|2025-03-20 18:49:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|20
1742496580000|2025-03-20 18:49:40|||||||||2
1742496590000|2025-03-20 18:49:50|||||||||3
1742496600000|2025-03-20 18:50:00|||||||||1
1742496610000|2025-03-20 18:50:10|||||||||1
1742496630000|2025-03-20 18:50:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|15
1742496640000|2025-03-20 18:50:40|||||||||2
1742496650000|2025-03-20 18:50:50|||||||||3
1742496660000|2025-03-20 18:51:00|||||||||2
1742496690000|2025-03-20 18:51:30|||||||||1
1742496720000|2025-03-20 18:52:00|||||||||1
1742496740000|2025-03-20 18:52:20|||||||||5
1742496750000|2025-03-20 18:52:30|||||||||7
1742496760000|2025-03-20 18:52:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|60
1742496800000|2025-03-20 18:53:20|||||||||1
1742496820000|2025-03-20 18:53:40|||||||||5
1742496830000|2025-03-20 18:53:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|40
1742496840000|2025-03-20 18:54:00|||||||||54
1742496850000|2025-03-20 18:54:10|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|7
1742496860000|2025-03-20 18:54:20|||||||||2
1742496880000|2025-03-20 18:54:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1742496900000|2025-03-20 18:55:00|||||||||2
1742496910000|2025-03-20 18:55:10|||||||||1
1742496950000|2025-03-20 18:55:50|||||||||15
1742496960000|2025-03-20 18:56:00|||||||||10
1742496970000|2025-03-20 18:56:10|||||||||2
1742496990000|2025-03-20 18:56:30|||||||||6
1742497000000|2025-03-20 18:56:40|||||||||1
1742497020000|2025-03-20 18:57:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1742497050000|2025-03-20 18:57:30|||||||||2
1742497060000|2025-03-20 18:57:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1742497070000|2025-03-20 18:57:50|||||||||2
1742497090000|2025-03-20 18:58:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1742497100000|2025-03-20 18:58:20|||||||||1
1742497130000|2025-03-20 18:58:50|||||||||4
1742497140000|2025-03-20 18:59:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|20
1742497150000|2025-03-20 18:59:10|||||||||40
1742497160000|2025-03-20 18:59:20|||||||||1
1742497190000|2025-03-20 18:59:50|||||||||1
1742497200000|2025-03-20 19:00:00|||||||||3
1742497210000|2025-03-20 19:00:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|58
1742497230000|2025-03-20 19:00:30|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|34
1742497240000|2025-03-20 19:00:40|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|4
1742497250000|2025-03-20 19:00:50|||||||||8
1742497270000|2025-03-20 19:01:10|||||||||2
1742497280000|2025-03-20 19:01:20|||||||||1
1742497290000|2025-03-20 19:01:30|||||||||1
1742497310000|2025-03-20 19:01:50|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|24
1742497320000|2025-03-20 19:02:00|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|1
1742497330000|2025-03-20 19:02:10|||||||||1
1742497340000|2025-03-20 19:02:20|||||||||3
1742497370000|2025-03-20 19:02:50|||||||||1
1742497380000|2025-03-20 19:03:00|||||||||8
1742497390000|2025-03-20 19:03:10|||||||||1
1742497420000|2025-03-20 19:03:40|||||||||1
1742497430000|2025-03-20 19:03:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|40
1742497440000|2025-03-20 19:04:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|27
1742497450000|2025-03-20 19:04:10|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|31
1742497470000|2025-03-20 19:04:30|||||||||5
1742497480000|2025-03-20 19:04:40|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|8
1742497500000|2025-03-20 19:05:00|||||||||3
1742497520000|2025-03-20 19:05:20|||||||||3
1742497550000|2025-03-20 19:05:50|||||||||6
1742497560000|2025-03-20 19:06:00|||||||||3
1742497570000|2025-03-20 19:06:10|||||||||3
1742497580000|2025-03-20 19:06:20|||||||||1
1742497600000|2025-03-20 19:06:40|||||||||2
1742497620000|2025-03-20 19:07:00|||||||||1
1742497630000|2025-03-20 19:07:10|||||||||3
1742497650000|2025-03-20 19:07:30|||||||||5
1742497660000|2025-03-20 19:07:40|||||||||1
1742497680000|2025-03-20 19:08:00|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|25
1742497690000|2025-03-20 19:08:10|||||||||1
1742497700000|2025-03-20 19:08:20|||||||||1
1742497710000|2025-03-20 19:08:30|||||||||2
1742497720000|2025-03-20 19:08:40|||||||||4
1742497730000|2025-03-20 19:08:50|||||||||10
1742497740000|2025-03-20 19:09:00|||||||||4
1742497750000|2025-03-20 19:09:10|||||||||1
1742497780000|2025-03-20 19:09:40|||||||||1
1742497800000|2025-03-20 19:10:00|||||||||1
1742497810000|2025-03-20 19:10:10|||||||||1
1742497820000|2025-03-20 19:10:20|||||||||2
1742497850000|2025-03-20 19:10:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|69
1742497870000|2025-03-20 19:11:10|||||||||1
1742497900000|2025-03-20 19:11:40|||||||||1
1742497920000|2025-03-20 19:12:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|42
1742497950000|2025-03-20 19:12:30|||||||||2
1742497990000|2025-03-20 19:13:10|||||||||2
1742498010000|2025-03-20 19:13:30|||||||||2
1742498020000|2025-03-20 19:13:40|||||||||1
1742498040000|2025-03-20 19:14:00|||||||||4
1742498050000|2025-03-20 19:14:10|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|58
1742498080000|2025-03-20 19:14:40|||||||||1
1742498090000|2025-03-20 19:14:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|65
1742498110000|2025-03-20 19:15:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1742498120000|2025-03-20 19:15:20|||||||||50
1742498130000|2025-03-20 19:15:30|19.67|19.51|19.67|19.51|19.71|19.55|19.67|19.51|33
1742498140000|2025-03-20 19:15:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1742498160000|2025-03-20 19:16:00|||||||||1
1742498190000|2025-03-20 19:16:30|||||||||2
1742498220000|2025-03-20 19:17:00|||||||||1
1742498230000|2025-03-20 19:17:10|||||||||1
1742498260000|2025-03-20 19:17:40|||||||||1
1742498270000|2025-03-20 19:17:50|||||||||3
1742498280000|2025-03-20 19:18:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|20
1742498290000|2025-03-20 19:18:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742498300000|2025-03-20 19:18:20|||||||||1
1742498310000|2025-03-20 19:18:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|49
1742498320000|2025-03-20 19:18:40|||||||||2
1742498340000|2025-03-20 19:19:00|||||||||1
1742498370000|2025-03-20 19:19:30|||||||||1
1742498380000|2025-03-20 19:19:40|||||||||1
1742498400000|2025-03-20 19:20:00|||||||||4
1742498450000|2025-03-20 19:20:50|||||||||1
1742498470000|2025-03-20 19:21:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|45
1742498480000|2025-03-20 19:21:20|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1742498490000|2025-03-20 19:21:30|||||||||5
1742498540000|2025-03-20 19:22:20|||||||||1
1742498580000|2025-03-20 19:23:00|||||||||5
1742498590000|2025-03-20 19:23:10|||||||||1
1742498600000|2025-03-20 19:23:20|||||||||15
1742498610000|2025-03-20 19:23:30|||||||||1
1742498630000|2025-03-20 19:23:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1742498640000|2025-03-20 19:24:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|136
1742498690000|2025-03-20 19:24:50|||||||||2
1742498710000|2025-03-20 19:25:10|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|146
1742498730000|2025-03-20 19:25:30|||||||||1
1742498740000|2025-03-20 19:25:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|27
1742498780000|2025-03-20 19:26:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|20
1742498820000|2025-03-20 19:27:00|||||||||1
1742498840000|2025-03-20 19:27:20|||||||||1
1742498850000|2025-03-20 19:27:30|||||||||1
1742498860000|2025-03-20 19:27:40|||||||||5
1742498870000|2025-03-20 19:27:50|||||||||1
1742498890000|2025-03-20 19:28:10|||||||||55
1742498900000|2025-03-20 19:28:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|68
1742498920000|2025-03-20 19:28:40|||||||||2
1742498950000|2025-03-20 19:29:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|17
1742498960000|2025-03-20 19:29:20|||||||||27
1742498970000|2025-03-20 19:29:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|16
1742498980000|2025-03-20 19:29:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|167
1742498990000|2025-03-20 19:29:50|||||||||2
1742499000000|2025-03-20 19:30:00|||||||||7
1742499020000|2025-03-20 19:30:20|||||||||18
1742499030000|2025-03-20 19:30:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|110
1742499040000|2025-03-20 19:30:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|3
1742499060000|2025-03-20 19:31:00|||||||||2
1742499070000|2025-03-20 19:31:10|||||||||2
1742499080000|2025-03-20 19:31:20|||||||||7
1742499100000|2025-03-20 19:31:40|||||||||22
1742499110000|2025-03-20 19:31:50|||||||||1
1742499120000|2025-03-20 19:32:00|||||||||3
1742499130000|2025-03-20 19:32:10|||||||||8
1742499140000|2025-03-20 19:32:20|||||||||2
1742499150000|2025-03-20 19:32:30|||||||||4
1742499160000|2025-03-20 19:32:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|118
1742499170000|2025-03-20 19:32:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1742499180000|2025-03-20 19:33:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|20
1742499190000|2025-03-20 19:33:10|||||||||1
1742499200000|2025-03-20 19:33:20|||||||||1
1742499210000|2025-03-20 19:33:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|91
1742499220000|2025-03-20 19:33:40|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|107
1742499230000|2025-03-20 19:33:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2299
1742499240000|2025-03-20 19:34:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1742499250000|2025-03-20 19:34:10|||||||||1
1742499260000|2025-03-20 19:34:20|||||||||9
1742499270000|2025-03-20 19:34:30|||||||||1
1742499280000|2025-03-20 19:34:40|||||||||1
1742499290000|2025-03-20 19:34:50|||||||||8
1742499300000|2025-03-20 19:35:00|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|69
1742499310000|2025-03-20 19:35:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742499320000|2025-03-20 19:35:20|||||||||1
1742499330000|2025-03-20 19:35:30|||||||||2
1742499340000|2025-03-20 19:35:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1742499370000|2025-03-20 19:36:10|||||||||23
1742499380000|2025-03-20 19:36:20|||||||||6
1742499390000|2025-03-20 19:36:30|||||||||2
1742499400000|2025-03-20 19:36:40|||||||||3
1742499410000|2025-03-20 19:36:50|||||||||3
1742499430000|2025-03-20 19:37:10|||||||||2
1742499440000|2025-03-20 19:37:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1742499460000|2025-03-20 19:37:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1742499470000|2025-03-20 19:37:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1742499480000|2025-03-20 19:38:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|17
1742499490000|2025-03-20 19:38:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|61
1742499500000|2025-03-20 19:38:20|||||||||10
1742499540000|2025-03-20 19:39:00|||||||||15
1742499560000|2025-03-20 19:39:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742499580000|2025-03-20 19:39:40|||||||||12
1742499590000|2025-03-20 19:39:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1742499600000|2025-03-20 19:40:00|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|23
1742499610000|2025-03-20 19:40:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|9
1742499620000|2025-03-20 19:40:20|||||||||1
1742499630000|2025-03-20 19:40:30|||||||||1
1742499640000|2025-03-20 19:40:40|||||||||9
1742499660000|2025-03-20 19:41:00|||||||||11
1742499670000|2025-03-20 19:41:10|||||||||8
1742499690000|2025-03-20 19:41:30|||||||||2
1742499700000|2025-03-20 19:41:40|||||||||11
1742499710000|2025-03-20 19:41:50|||||||||1
1742499720000|2025-03-20 19:42:00|||||||||15
1742499730000|2025-03-20 19:42:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|59
1742499740000|2025-03-20 19:42:20|||||||||1
1742499760000|2025-03-20 19:42:40|||||||||9
1742499770000|2025-03-20 19:42:50|||||||||8
1742499790000|2025-03-20 19:43:10|||||||||55
1742499800000|2025-03-20 19:43:20|||||||||16
1742499820000|2025-03-20 19:43:40|||||||||8
1742499830000|2025-03-20 19:43:50|||||||||2
1742499840000|2025-03-20 19:44:00|||||||||62
1742499850000|2025-03-20 19:44:10|||||||||9
1742499870000|2025-03-20 19:44:30|||||||||29
1742499880000|2025-03-20 19:44:40|||||||||2
1742499890000|2025-03-20 19:44:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1742499900000|2025-03-20 19:45:00|||||||||25
1742499910000|2025-03-20 19:45:10|||||||||33
1742499920000|2025-03-20 19:45:20|||||||||9
1742499930000|2025-03-20 19:45:30|||||||||77
1742499940000|2025-03-20 19:45:40|||||||||2
1742499950000|2025-03-20 19:45:50|||||||||1
1742499960000|2025-03-20 19:46:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1742499970000|2025-03-20 19:46:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|75
1742499980000|2025-03-20 19:46:20|||||||||3
1742500000000|2025-03-20 19:46:40|||||||||11
1742500010000|2025-03-20 19:46:50|||||||||23
1742500030000|2025-03-20 19:47:10|||||||||9
1742500040000|2025-03-20 19:47:20|||||||||9
1742500050000|2025-03-20 19:47:30|||||||||17
1742500060000|2025-03-20 19:47:40|||||||||1
1742500070000|2025-03-20 19:47:50|||||||||14
1742500080000|2025-03-20 19:48:00|||||||||7
1742500090000|2025-03-20 19:48:10|||||||||15
1742500100000|2025-03-20 19:48:20|||||||||10
1742500120000|2025-03-20 19:48:40|||||||||32
1742500130000|2025-03-20 19:48:50|||||||||13
1742500140000|2025-03-20 19:49:00|||||||||10
1742500150000|2025-03-20 19:49:10|||||||||11
1742500160000|2025-03-20 19:49:20|||||||||13
1742500170000|2025-03-20 19:49:30|||||||||17
1742500180000|2025-03-20 19:49:40|||||||||1
1742500190000|2025-03-20 19:49:50|||||||||11
1742500200000|2025-03-20 19:50:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|342
1742500210000|2025-03-20 19:50:10|||||||||78
1742500220000|2025-03-20 19:50:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|49
1742500230000|2025-03-20 19:50:30|||||||||10
1742500240000|2025-03-20 19:50:40|||||||||18
1742500250000|2025-03-20 19:50:50|||||||||8
1742500260000|2025-03-20 19:51:00|||||||||5
1742500270000|2025-03-20 19:51:10|||||||||5
1742500280000|2025-03-20 19:51:20|||||||||11
1742500290000|2025-03-20 19:51:30|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|140
1742500300000|2025-03-20 19:51:40|||||||||9
1742500310000|2025-03-20 19:51:50|||||||||25
1742500320000|2025-03-20 19:52:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|24
1742500330000|2025-03-20 19:52:10|||||||||12
1742500340000|2025-03-20 19:52:20|||||||||21
1742500350000|2025-03-20 19:52:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|169
1742500360000|2025-03-20 19:52:40|||||||||102
1742500370000|2025-03-20 19:52:50|||||||||9
1742500380000|2025-03-20 19:53:00|||||||||11
1742500390000|2025-03-20 19:53:10|||||||||16
1742500400000|2025-03-20 19:53:20|||||||||13
1742500410000|2025-03-20 19:53:30|||||||||16
1742500420000|2025-03-20 19:53:40|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|40
1742500430000|2025-03-20 19:53:50|||||||||11
1742500440000|2025-03-20 19:54:00|||||||||18
1742500450000|2025-03-20 19:54:10|||||||||19
1742500460000|2025-03-20 19:54:20|||||||||8
1742500470000|2025-03-20 19:54:30|||||||||21
1742500480000|2025-03-20 19:54:40|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|108
1742500490000|2025-03-20 19:54:50|||||||||18
1742500500000|2025-03-20 19:55:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|141
1742500510000|2025-03-20 19:55:10|||||||||40
1742500520000|2025-03-20 19:55:20|||||||||46
1742500530000|2025-03-20 19:55:30|||||||||85
1742500540000|2025-03-20 19:55:40|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|87
1742500550000|2025-03-20 19:55:50|||||||||20
1742500560000|2025-03-20 19:56:00|||||||||11
1742500570000|2025-03-20 19:56:10|||||||||45
1742500580000|2025-03-20 19:56:20|||||||||19
1742500590000|2025-03-20 19:56:30|||||||||6
1742500600000|2025-03-20 19:56:40|||||||||46
1742500610000|2025-03-20 19:56:50|||||||||17
1742500620000|2025-03-20 19:57:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|276
1742500640000|2025-03-20 19:57:20|||||||||28
1742500650000|2025-03-20 19:57:30|||||||||39
1742500660000|2025-03-20 19:57:40|||||||||86
1742500670000|2025-03-20 19:57:50|||||||||25
1742500680000|2025-03-20 19:58:00|||||||||51
1742500690000|2025-03-20 19:58:10|||||||||43
1742500700000|2025-03-20 19:58:20|||||||||43
1742500710000|2025-03-20 19:58:30|||||||||63
1742500720000|2025-03-20 19:58:40|||||||||37
1742500730000|2025-03-20 19:58:50|||||||||83
1742500740000|2025-03-20 19:59:00|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|138
1742500750000|2025-03-20 19:59:10|||||||||55
1742500760000|2025-03-20 19:59:20|||||||||66
1742500770000|2025-03-20 19:59:30|||||||||57
1742500780000|2025-03-20 19:59:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|133
1742500790000|2025-03-20 19:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|382
1742500800000|2025-03-20 20:00:00|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|835
1742500810000|2025-03-20 20:00:10|||||||||8
1742500820000|2025-03-20 20:00:20|||||||||19
1742500830000|2025-03-20 20:00:30|||||||||10
1742500840000|2025-03-20 20:00:40|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|103
1742500850000|2025-03-20 20:00:50|||||||||2
1742500870000|2025-03-20 20:01:10|||||||||1
1742500880000|2025-03-20 20:01:20|||||||||1
1742500890000|2025-03-20 20:01:30|||||||||2
1742500920000|2025-03-20 20:02:00|||||||||4
1742500950000|2025-03-20 20:02:30|||||||||12
1742500960000|2025-03-20 20:02:40|||||||||1
1742500980000|2025-03-20 20:03:00|||||||||1
1742501080000|2025-03-20 20:04:40|||||||||1
1742501090000|2025-03-20 20:04:50|||||||||9
1742501100000|2025-03-20 20:05:00|||||||||29
1742501110000|2025-03-20 20:05:10|||||||||18
1742501130000|2025-03-20 20:05:30|||||||||4
1742501210000|2025-03-20 20:06:50|||||||||11
1742501220000|2025-03-20 20:07:00|||||||||6
1742501240000|2025-03-20 20:07:20|||||||||31
1742501260000|2025-03-20 20:07:40|||||||||98
1742501270000|2025-03-20 20:07:50|||||||||1
1742501280000|2025-03-20 20:08:00|||||||||1
1742501300000|2025-03-20 20:08:20|||||||||2
1742501390000|2025-03-20 20:09:50|||||||||4
1742501400000|2025-03-20 20:10:00|||||||||28
1742501450000|2025-03-20 20:10:50|||||||||1
1742501500000|2025-03-20 20:11:40|||||||||3
1742501510000|2025-03-20 20:11:50|||||||||3
1742501520000|2025-03-20 20:12:00|||||||||4
1742501530000|2025-03-20 20:12:10|||||||||14
1742501540000|2025-03-20 20:12:20|||||||||17
1742501550000|2025-03-20 20:12:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|34
1742501560000|2025-03-20 20:12:40|||||||||76
1742501570000|2025-03-20 20:12:50|||||||||17
1742501580000|2025-03-20 20:13:00|||||||||24
1742501590000|2025-03-20 20:13:10|||||||||16
1742501600000|2025-03-20 20:13:20|||||||||18
1742501610000|2025-03-20 20:13:30|||||||||21
1742501620000|2025-03-20 20:13:40|||||||||17
1742501630000|2025-03-20 20:13:50|||||||||17
1742501640000|2025-03-20 20:14:00|||||||||46
1742501650000|2025-03-20 20:14:10|||||||||34
1742501660000|2025-03-20 20:14:20|||||||||21
1742501670000|2025-03-20 20:14:30|||||||||50
1742501680000|2025-03-20 20:14:40|||||||||20
1742501690000|2025-03-20 20:14:50|||||||||151
1742502600000|2025-03-20 20:30:00|||||||||1
1742502620000|2025-03-20 20:30:20|||||||||3
1742502640000|2025-03-20 20:30:40|||||||||22
1742502700000|2025-03-20 20:31:40|||||||||10
1742502750000|2025-03-20 20:32:30|||||||||1
1742502790000|2025-03-20 20:33:10|||||||||1
1742502910000|2025-03-20 20:35:10|||||||||1
1742502920000|2025-03-20 20:35:20|||||||||1
1742503000000|2025-03-20 20:36:40|||||||||1
1742503010000|2025-03-20 20:36:50|||||||||4
1742503020000|2025-03-20 20:37:00|||||||||3
1742503050000|2025-03-20 20:37:30|||||||||22
1742503130000|2025-03-20 20:38:50|||||||||1
1742503170000|2025-03-20 20:39:30|||||||||1
1742503180000|2025-03-20 20:39:40|||||||||1
1742503220000|2025-03-20 20:40:20|||||||||1
1742503330000|2025-03-20 20:42:10|||||||||2
1742503350000|2025-03-20 20:42:30|||||||||1
1742503400000|2025-03-20 20:43:20|||||||||6
1742503420000|2025-03-20 20:43:40|||||||||3
1742503470000|2025-03-20 20:44:30|||||||||103
1742503480000|2025-03-20 20:44:40|||||||||10
1742503500000|2025-03-20 20:45:00|||||||||2
1742503510000|2025-03-20 20:45:10|||||||||23
1742503530000|2025-03-20 20:45:30|||||||||9
1742503740000|2025-03-20 20:49:00|||||||||34
1742503760000|2025-03-20 20:49:20|||||||||6
1742503790000|2025-03-20 20:49:50|||||||||20
1742504070000|2025-03-20 20:54:30|||||||||1
1742504110000|2025-03-20 20:55:10|||||||||10
1742504260000|2025-03-20 20:57:40|||||||||19
1742504270000|2025-03-20 20:57:50|||||||||7
1742504340000|2025-03-20 20:59:00|||||||||1
1742504350000|2025-03-20 20:59:10|||||||||12
1742504390000|2025-03-20 20:59:50|||||||||7
1742508020000|2025-03-20 22:00:20|||||||||2
1742508040000|2025-03-20 22:00:40|||||||||1
1742508060000|2025-03-20 22:01:00|||||||||1
1742508150000|2025-03-20 22:02:30|||||||||3
1742508520000|2025-03-20 22:08:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|93
1742508720000|2025-03-20 22:12:00|||||||||2
1742508910000|2025-03-20 22:15:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|11
1742508920000|2025-03-20 22:15:20|||||||||1
1742508950000|2025-03-20 22:15:50|||||||||1
1742509030000|2025-03-20 22:17:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1742509050000|2025-03-20 22:17:30|||||||||2
1742509070000|2025-03-20 22:17:50|||||||||2
1742509150000|2025-03-20 22:19:10|||||||||1
1742509160000|2025-03-20 22:19:20|||||||||1
1742509210000|2025-03-20 22:20:10|||||||||2
1742509230000|2025-03-20 22:20:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1742509550000|2025-03-20 22:25:50|||||||||1
1742509620000|2025-03-20 22:27:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1742509830000|2025-03-20 22:30:30|||||||||1
1742509870000|2025-03-20 22:31:10|||||||||1
1742510040000|2025-03-20 22:34:00|||||||||1
1742510300000|2025-03-20 22:38:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|10
1742510350000|2025-03-20 22:39:10|||||||||6
1742510430000|2025-03-20 22:40:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1742510600000|2025-03-20 22:43:20|||||||||1
1742510670000|2025-03-20 22:44:30|||||||||2
1742510690000|2025-03-20 22:44:50|||||||||1
1742510710000|2025-03-20 22:45:10|||||||||1
1742510720000|2025-03-20 22:45:20|||||||||2
1742510730000|2025-03-20 22:45:30|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|2
1742510740000|2025-03-20 22:45:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1742510920000|2025-03-20 22:48:40|||||||||1
1742511000000|2025-03-20 22:50:00|||||||||2
1742511120000|2025-03-20 22:52:00|||||||||1
1742511300000|2025-03-20 22:55:00|||||||||2
1742511420000|2025-03-20 22:57:00|||||||||2
1742511500000|2025-03-20 22:58:20|||||||||2
1742511690000|2025-03-20 23:01:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1742511770000|2025-03-20 23:02:50|||||||||2
1742512540000|2025-03-20 23:15:40|||||||||1
1742512550000|2025-03-20 23:15:50|||||||||3
1742512580000|2025-03-20 23:16:20|||||||||1
1742512750000|2025-03-20 23:19:10|||||||||2
1742512910000|2025-03-20 23:21:50|||||||||9
1742513020000|2025-03-20 23:23:40|||||||||1
1742513100000|2025-03-20 23:25:00|||||||||1
1742513270000|2025-03-20 23:27:50|||||||||1
1742513370000|2025-03-20 23:29:30|||||||||1
1742513380000|2025-03-20 23:29:40|||||||||1
1742513420000|2025-03-20 23:30:20|||||||||1
1742514010000|2025-03-20 23:40:10|||||||||1
1742514430000|2025-03-20 23:47:10|||||||||2
1742514480000|2025-03-20 23:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1742514670000|2025-03-20 23:51:10|||||||||1
1742514810000|2025-03-20 23:53:30|||||||||3
1742514890000|2025-03-20 23:54:50|||||||||1
1742514930000|2025-03-20 23:55:30|||||||||2
1742514960000|2025-03-20 23:56:00|||||||||2
1742515020000|2025-03-20 23:57:00|||||||||1
1742515030000|2025-03-20 23:57:10|||||||||1
1742515060000|2025-03-20 23:57:40|||||||||1
1742515070000|2025-03-20 23:57:50|||||||||4
1742515140000|2025-03-20 23:59:00|||||||||2
1742515190000|2025-03-20 23:59:50|||||||||2
1742515270000|2025-03-21 00:01:10|||||||||20
1742515370000|2025-03-21 00:02:50|||||||||7
1742515380000|2025-03-21 00:03:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1742515450000|2025-03-21 00:04:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1742515590000|2025-03-21 00:06:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1742515620000|2025-03-21 00:07:00|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|6
1742515670000|2025-03-21 00:07:50|||||||||2
1742515920000|2025-03-21 00:12:00|||||||||3
1742516190000|2025-03-21 00:16:30|||||||||3
1742516290000|2025-03-21 00:18:10|||||||||1
1742516330000|2025-03-21 00:18:50|||||||||1
1742516430000|2025-03-21 00:20:30|||||||||1
1742516530000|2025-03-21 00:22:10|||||||||2
1742516540000|2025-03-21 00:22:20|||||||||1
1742516770000|2025-03-21 00:26:10|||||||||3
1742516790000|2025-03-21 00:26:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1742516820000|2025-03-21 00:27:00|||||||||1
1742517030000|2025-03-21 00:30:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1742517170000|2025-03-21 00:32:50|||||||||2
1742517490000|2025-03-21 00:38:10|||||||||1
1742517550000|2025-03-21 00:39:10|||||||||1
1742517670000|2025-03-21 00:41:10|||||||||4
1742517900000|2025-03-21 00:45:00|||||||||1
1742517930000|2025-03-21 00:45:30|||||||||1
1742518060000|2025-03-21 00:47:40|||||||||5
1742518940000|2025-03-21 01:02:20|||||||||1
1742519380000|2025-03-21 01:09:40|||||||||1
1742519450000|2025-03-21 01:10:50|||||||||1
1742519510000|2025-03-21 01:11:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1742519520000|2025-03-21 01:12:00|||||||||1
1742519610000|2025-03-21 01:13:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1742519950000|2025-03-21 01:19:10|||||||||1
1742520230000|2025-03-21 01:23:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|24
1742520240000|2025-03-21 01:24:00|||||||||1
1742520320000|2025-03-21 01:25:20|||||||||1
1742520390000|2025-03-21 01:26:30|||||||||2
1742520490000|2025-03-21 01:28:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1742520500000|2025-03-21 01:28:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742520980000|2025-03-21 01:36:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|22
1742520990000|2025-03-21 01:36:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742521190000|2025-03-21 01:39:50|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|40
1742521420000|2025-03-21 01:43:40|||||||||1
1742521750000|2025-03-21 01:49:10|||||||||39
1742522540000|2025-03-21 02:02:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|6
1742522950000|2025-03-21 02:09:10|||||||||1
1742523100000|2025-03-21 02:11:40|||||||||1
1742523340000|2025-03-21 02:15:40|||||||||1
1742523650000|2025-03-21 02:20:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|18
1742523980000|2025-03-21 02:26:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1742524160000|2025-03-21 02:29:20|||||||||1
1742524290000|2025-03-21 02:31:30|||||||||17
1742524410000|2025-03-21 02:33:30|||||||||1
1742524420000|2025-03-21 02:33:40|||||||||54
1742524430000|2025-03-21 02:33:50|||||||||29
1742524510000|2025-03-21 02:35:10|||||||||4
1742524580000|2025-03-21 02:36:20|||||||||2
1742524670000|2025-03-21 02:37:50|||||||||1
1742524930000|2025-03-21 02:42:10|||||||||1
1742525010000|2025-03-21 02:43:30|||||||||10
1742525160000|2025-03-21 02:46:00|||||||||7
1742525200000|2025-03-21 02:46:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|16
1742525220000|2025-03-21 02:47:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742525240000|2025-03-21 02:47:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742525290000|2025-03-21 02:48:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742525320000|2025-03-21 02:48:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742525390000|2025-03-21 02:49:50|||||||||2
1742525660000|2025-03-21 02:54:20|||||||||1
1742525710000|2025-03-21 02:55:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742525730000|2025-03-21 02:55:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742525760000|2025-03-21 02:56:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742525890000|2025-03-21 02:58:10|||||||||1
1742526110000|2025-03-21 03:01:50|||||||||1
1742526120000|2025-03-21 03:02:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1742526140000|2025-03-21 03:02:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1742526220000|2025-03-21 03:03:40|||||||||1
1742526470000|2025-03-21 03:07:50|||||||||1
1742526540000|2025-03-21 03:09:00|||||||||1
1742526560000|2025-03-21 03:09:20|||||||||1
1742526620000|2025-03-21 03:10:20|||||||||1
1742526660000|2025-03-21 03:11:00|||||||||2
1742526720000|2025-03-21 03:12:00|||||||||3
1742526790000|2025-03-21 03:13:10|||||||||1
1742526990000|2025-03-21 03:16:30|||||||||1
1742527180000|2025-03-21 03:19:40|||||||||1
1742527230000|2025-03-21 03:20:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742527410000|2025-03-21 03:23:30|||||||||1
1742527530000|2025-03-21 03:25:30|||||||||1
1742527580000|2025-03-21 03:26:20|||||||||27
1742527630000|2025-03-21 03:27:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1742527740000|2025-03-21 03:29:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742527750000|2025-03-21 03:29:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742527790000|2025-03-21 03:29:50|||||||||1
1742527920000|2025-03-21 03:32:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742527970000|2025-03-21 03:32:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742528250000|2025-03-21 03:37:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742528260000|2025-03-21 03:37:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742528280000|2025-03-21 03:38:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742528310000|2025-03-21 03:38:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742528640000|2025-03-21 03:44:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742528690000|2025-03-21 03:44:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742528830000|2025-03-21 03:47:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1742528870000|2025-03-21 03:47:50|||||||||1
1742529110000|2025-03-21 03:51:50|||||||||2
1742529160000|2025-03-21 03:52:40|||||||||1
1742529190000|2025-03-21 03:53:10|||||||||1
1742529210000|2025-03-21 03:53:30|||||||||1
1742529250000|2025-03-21 03:54:10|||||||||4
1742529270000|2025-03-21 03:54:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742529280000|2025-03-21 03:54:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742529300000|2025-03-21 03:55:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742529440000|2025-03-21 03:57:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742529500000|2025-03-21 03:58:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742529520000|2025-03-21 03:58:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742529560000|2025-03-21 03:59:20|||||||||2
1742529890000|2025-03-21 04:04:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742529920000|2025-03-21 04:05:20|||||||||25
1742529930000|2025-03-21 04:05:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1742529980000|2025-03-21 04:06:20|||||||||28
1742530000000|2025-03-21 04:06:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|105
1742530020000|2025-03-21 04:07:00|||||||||10
1742530070000|2025-03-21 04:07:50|||||||||1
1742530880000|2025-03-21 04:21:20|||||||||1
1742531370000|2025-03-21 04:29:30|||||||||1
1742531880000|2025-03-21 04:38:00|||||||||1
1742532000000|2025-03-21 04:40:00|||||||||12
1742532410000|2025-03-21 04:46:50|||||||||4
1742532500000|2025-03-21 04:48:20|||||||||6
1742532590000|2025-03-21 04:49:50|||||||||2
1742532660000|2025-03-21 04:51:00|||||||||1
1742532690000|2025-03-21 04:51:30|||||||||8
1742533000000|2025-03-21 04:56:40|||||||||1
1742533010000|2025-03-21 04:56:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|49
1742533100000|2025-03-21 04:58:20|||||||||3
1742533120000|2025-03-21 04:58:40|||||||||29
1742533570000|2025-03-21 05:06:10|||||||||1
1742533590000|2025-03-21 05:06:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|13
1742533660000|2025-03-21 05:07:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1742533810000|2025-03-21 05:10:10|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|21
1742533890000|2025-03-21 05:11:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1742533920000|2025-03-21 05:12:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1742533930000|2025-03-21 05:12:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1742534010000|2025-03-21 05:13:30|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|0
1742534020000|2025-03-21 05:13:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|2
1742534030000|2025-03-21 05:13:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1742534040000|2025-03-21 05:14:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742534050000|2025-03-21 05:14:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1742534120000|2025-03-21 05:15:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1742534130000|2025-03-21 05:15:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|8
1742534200000|2025-03-21 05:16:40|||||||||1
1742534330000|2025-03-21 05:18:50|||||||||1
1742534600000|2025-03-21 05:23:20|||||||||1
1742534990000|2025-03-21 05:29:50|||||||||1
1742535100000|2025-03-21 05:31:40|||||||||1
1742535420000|2025-03-21 05:37:00|||||||||1
1742535500000|2025-03-21 05:38:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|28
1742535690000|2025-03-21 05:41:30|||||||||1
1742535840000|2025-03-21 05:44:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|8
1742535870000|2025-03-21 05:44:30|||||||||3
1742536000000|2025-03-21 05:46:40|||||||||1
1742536020000|2025-03-21 05:47:00|||||||||6
1742536030000|2025-03-21 05:47:10|||||||||1
1742536070000|2025-03-21 05:47:50|||||||||2
1742536080000|2025-03-21 05:48:00|||||||||1
1742536120000|2025-03-21 05:48:40|||||||||1
1742536340000|2025-03-21 05:52:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1742536350000|2025-03-21 05:52:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|0
1742536380000|2025-03-21 05:53:00|||||||||1
1742536830000|2025-03-21 06:00:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|8
1742536890000|2025-03-21 06:01:30|||||||||3
1742536930000|2025-03-21 06:02:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1742536980000|2025-03-21 06:03:00|||||||||3
1742537060000|2025-03-21 06:04:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742537080000|2025-03-21 06:04:40|||||||||2
1742537160000|2025-03-21 06:06:00|||||||||1
1742537170000|2025-03-21 06:06:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1742537220000|2025-03-21 06:07:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1742537410000|2025-03-21 06:10:10|||||||||1
1742537580000|2025-03-21 06:13:00|||||||||1
1742537590000|2025-03-21 06:13:10|||||||||1
1742537690000|2025-03-21 06:14:50|||||||||5
1742537970000|2025-03-21 06:19:30|||||||||1
1742538120000|2025-03-21 06:22:00|||||||||1
1742538130000|2025-03-21 06:22:10|||||||||2
1742538380000|2025-03-21 06:26:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|24
1742538510000|2025-03-21 06:28:30|||||||||1
1742538560000|2025-03-21 06:29:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1742538570000|2025-03-21 06:29:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1742538590000|2025-03-21 06:29:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1742538600000|2025-03-21 06:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1742538610000|2025-03-21 06:30:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1742538660000|2025-03-21 06:31:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|5
1742538670000|2025-03-21 06:31:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1742538690000|2025-03-21 06:31:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1742538700000|2025-03-21 06:31:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|1
1742538720000|2025-03-21 06:32:00|||||||||2
1742538730000|2025-03-21 06:32:10|||||||||1
1742538780000|2025-03-21 06:33:00|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|14
1742538790000|2025-03-21 06:33:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1742538810000|2025-03-21 06:33:30|19.32|19.16|19.3|19.14|19.32|19.16|19.28|19.12|2
1742538820000|2025-03-21 06:33:40|19.32|19.16|19.3|19.14|19.32|19.16|19.28|19.12|1
1742538830000|2025-03-21 06:33:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1742538940000|2025-03-21 06:35:40|||||||||1
1742539030000|2025-03-21 06:37:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1742539240000|2025-03-21 06:40:40|||||||||1
1742539300000|2025-03-21 06:41:40|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|25
1742539310000|2025-03-21 06:41:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|38
1742539920000|2025-03-21 06:52:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|147
1742540460000|2025-03-21 07:01:00|||||||||1
1742540530000|2025-03-21 07:02:10|||||||||1
1742540560000|2025-03-21 07:02:40|||||||||5
1742540780000|2025-03-21 07:06:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1742541010000|2025-03-21 07:10:10|||||||||1
1742541060000|2025-03-21 07:11:00|||||||||2
1742541180000|2025-03-21 07:13:00|||||||||1
1742541300000|2025-03-21 07:15:00|||||||||1
1742541320000|2025-03-21 07:15:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|38
1742541410000|2025-03-21 07:16:50|||||||||2
1742541470000|2025-03-21 07:17:50|||||||||1
1742541620000|2025-03-21 07:20:20|||||||||11
1742541770000|2025-03-21 07:22:50|||||||||1
1742541790000|2025-03-21 07:23:10|||||||||1
1742541820000|2025-03-21 07:23:40|||||||||2
1742541840000|2025-03-21 07:24:00|||||||||1
1742541880000|2025-03-21 07:24:40|||||||||1
1742541970000|2025-03-21 07:26:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|24
1742542080000|2025-03-21 07:28:00|||||||||1
1742542390000|2025-03-21 07:33:10|||||||||1
1742542410000|2025-03-21 07:33:30|||||||||3
1742542470000|2025-03-21 07:34:30|||||||||1
1742542500000|2025-03-21 07:35:00|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|42
1742542520000|2025-03-21 07:35:20|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|5
1742542530000|2025-03-21 07:35:30|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|50
1742542580000|2025-03-21 07:36:20|||||||||1
1742542620000|2025-03-21 07:37:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1742542630000|2025-03-21 07:37:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|31
1742542660000|2025-03-21 07:37:40|||||||||1
1742542740000|2025-03-21 07:39:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|2
1742542860000|2025-03-21 07:41:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|17
1742542880000|2025-03-21 07:41:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1742542940000|2025-03-21 07:42:20|||||||||2
1742543060000|2025-03-21 07:44:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|12
1742543070000|2025-03-21 07:44:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|8
1742543090000|2025-03-21 07:44:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1742543120000|2025-03-21 07:45:20|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|18
1742543150000|2025-03-21 07:45:50|||||||||4
1742543230000|2025-03-21 07:47:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1742543240000|2025-03-21 07:47:20|||||||||1
1742543300000|2025-03-21 07:48:20|19.46|19.3|19.44|19.28|19.46|19.3|19.42|19.26|2
1742543310000|2025-03-21 07:48:30|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|7
1742543330000|2025-03-21 07:48:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1742543360000|2025-03-21 07:49:20|||||||||5
1742543370000|2025-03-21 07:49:30|||||||||1
1742543400000|2025-03-21 07:50:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|8
1742543410000|2025-03-21 07:50:10|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|0
1742543420000|2025-03-21 07:50:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|4
1742543640000|2025-03-21 07:54:00|||||||||1
1742543770000|2025-03-21 07:56:10|||||||||2
1742544000000|2025-03-21 08:00:00|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|21
1742544010000|2025-03-21 08:00:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|1
1742544080000|2025-03-21 08:01:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|6
1742544090000|2025-03-21 08:01:30|||||||||5
1742544100000|2025-03-21 08:01:40|||||||||1
1742544120000|2025-03-21 08:02:00|||||||||4
1742544260000|2025-03-21 08:04:20|||||||||3
1742544280000|2025-03-21 08:04:40|19.33|19.17|19.35|19.19|19.37|19.21|19.33|19.17|26
1742544290000|2025-03-21 08:04:50|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|11
1742544300000|2025-03-21 08:05:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1742544320000|2025-03-21 08:05:20|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|7
1742544330000|2025-03-21 08:05:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1742544350000|2025-03-21 08:05:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|3
1742544360000|2025-03-21 08:06:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|4
1742544380000|2025-03-21 08:06:20|||||||||1
1742544390000|2025-03-21 08:06:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1742544400000|2025-03-21 08:06:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1742544420000|2025-03-21 08:07:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1742544430000|2025-03-21 08:07:10|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|0
1742544490000|2025-03-21 08:08:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1742544500000|2025-03-21 08:08:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1742544520000|2025-03-21 08:08:40|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|5
1742544590000|2025-03-21 08:09:50|||||||||1
1742544610000|2025-03-21 08:10:10|||||||||2
1742544620000|2025-03-21 08:10:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1742544630000|2025-03-21 08:10:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1742544640000|2025-03-21 08:10:40|||||||||1
1742544680000|2025-03-21 08:11:20|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|16
1742544690000|2025-03-21 08:11:30|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|34
1742544830000|2025-03-21 08:13:50|||||||||1
1742544900000|2025-03-21 08:15:00|||||||||11
1742544910000|2025-03-21 08:15:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|7
1742544920000|2025-03-21 08:15:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1742544940000|2025-03-21 08:15:40|||||||||1
1742544960000|2025-03-21 08:16:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|0
1742544970000|2025-03-21 08:16:10|||||||||2
1742545000000|2025-03-21 08:16:40|||||||||1
1742545160000|2025-03-21 08:19:20|||||||||1
1742545170000|2025-03-21 08:19:30|||||||||3
1742545190000|2025-03-21 08:19:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1742545200000|2025-03-21 08:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1742545230000|2025-03-21 08:20:30|||||||||1
1742545270000|2025-03-21 08:21:10|||||||||3
1742545280000|2025-03-21 08:21:20|||||||||1
1742545290000|2025-03-21 08:21:30|||||||||1
1742545310000|2025-03-21 08:21:50|||||||||3
1742545320000|2025-03-21 08:22:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|14
1742545330000|2025-03-21 08:22:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1742545350000|2025-03-21 08:22:30|||||||||5
1742545370000|2025-03-21 08:22:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1742545390000|2025-03-21 08:23:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1742545430000|2025-03-21 08:23:50|||||||||2
1742545440000|2025-03-21 08:24:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1742545480000|2025-03-21 08:24:40|||||||||1
1742545500000|2025-03-21 08:25:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|33
1742545510000|2025-03-21 08:25:10|||||||||7
1742545520000|2025-03-21 08:25:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1742545550000|2025-03-21 08:25:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1742545560000|2025-03-21 08:26:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742545570000|2025-03-21 08:26:10|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|34
1742545580000|2025-03-21 08:26:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1742545590000|2025-03-21 08:26:30|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|1
1742545600000|2025-03-21 08:26:40|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|4
1742545610000|2025-03-21 08:26:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|6
1742545620000|2025-03-21 08:27:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|5
1742545630000|2025-03-21 08:27:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1742545680000|2025-03-21 08:28:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|33
1742545690000|2025-03-21 08:28:10|||||||||34
1742545750000|2025-03-21 08:29:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|0
1742545760000|2025-03-21 08:29:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1742545770000|2025-03-21 08:29:30|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1742545800000|2025-03-21 08:30:00|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|7
1742545810000|2025-03-21 08:30:10|||||||||1
1742545830000|2025-03-21 08:30:30|||||||||6
1742545850000|2025-03-21 08:30:50|19.61|19.45|19.62|19.46|19.66|19.5|19.61|19.45|56
1742545860000|2025-03-21 08:31:00|19.61|19.45|19.64|19.48|19.66|19.5|19.61|19.45|4
1742545870000|2025-03-21 08:31:10|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|0
1742545940000|2025-03-21 08:32:20|||||||||1
1742545960000|2025-03-21 08:32:40|||||||||1
1742546000000|2025-03-21 08:33:20|||||||||2
1742546010000|2025-03-21 08:33:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|23
1742546100000|2025-03-21 08:35:00|||||||||38
1742546120000|2025-03-21 08:35:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1742546130000|2025-03-21 08:35:30|||||||||52
1742546160000|2025-03-21 08:36:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|54
1742546200000|2025-03-21 08:36:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|47
1742546230000|2025-03-21 08:37:10|||||||||5
1742546250000|2025-03-21 08:37:30|||||||||9
1742546290000|2025-03-21 08:38:10|||||||||1
1742546300000|2025-03-21 08:38:20|||||||||1
1742546310000|2025-03-21 08:38:30|||||||||5
1742546330000|2025-03-21 08:38:50|||||||||2
1742546340000|2025-03-21 08:39:00|||||||||2
1742546400000|2025-03-21 08:40:00|||||||||1
1742546440000|2025-03-21 08:40:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|6
1742546450000|2025-03-21 08:40:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1742546500000|2025-03-21 08:41:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1742546520000|2025-03-21 08:42:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|0
1742546540000|2025-03-21 08:42:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1742546590000|2025-03-21 08:43:10|||||||||4
1742546630000|2025-03-21 08:43:50|||||||||1
1742546640000|2025-03-21 08:44:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|4
1742546680000|2025-03-21 08:44:40|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|8
1742546700000|2025-03-21 08:45:00|||||||||1
1742546710000|2025-03-21 08:45:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|13
1742546720000|2025-03-21 08:45:20|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|20
1742546750000|2025-03-21 08:45:50|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|1
1742546760000|2025-03-21 08:46:00|||||||||2
1742546770000|2025-03-21 08:46:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1742546810000|2025-03-21 08:46:50|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|11
1742546830000|2025-03-21 08:47:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742546840000|2025-03-21 08:47:20|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|2
1742546850000|2025-03-21 08:47:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1742546860000|2025-03-21 08:47:40|19.68|19.52|19.68|19.52|19.71|19.55|19.66|19.5|0
1742546870000|2025-03-21 08:47:50|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|0
1742546880000|2025-03-21 08:48:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742546890000|2025-03-21 08:48:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|1
1742546900000|2025-03-21 08:48:20|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742546910000|2025-03-21 08:48:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742546920000|2025-03-21 08:48:40|||||||||1
1742547000000|2025-03-21 08:50:00|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|1
1742547010000|2025-03-21 08:50:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742547020000|2025-03-21 08:50:20|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|0
1742547030000|2025-03-21 08:50:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1742547110000|2025-03-21 08:51:50|||||||||1
1742547130000|2025-03-21 08:52:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1742547140000|2025-03-21 08:52:20|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|1
1742547150000|2025-03-21 08:52:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742547210000|2025-03-21 08:53:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|5
1742547290000|2025-03-21 08:54:50|||||||||1
1742547470000|2025-03-21 08:57:50|||||||||1
1742547610000|2025-03-21 09:00:10|||||||||2
1742547650000|2025-03-21 09:00:50|||||||||3
1742547720000|2025-03-21 09:02:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|20
1742547730000|2025-03-21 09:02:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1742547740000|2025-03-21 09:02:20|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|13
1742547750000|2025-03-21 09:02:30|||||||||20
1742547770000|2025-03-21 09:02:50|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|14
1742547900000|2025-03-21 09:05:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1742547970000|2025-03-21 09:06:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1742548040000|2025-03-21 09:07:20|||||||||5
1742548050000|2025-03-21 09:07:30|||||||||7
1742548060000|2025-03-21 09:07:40|||||||||1
1742548090000|2025-03-21 09:08:10|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|5
1742548100000|2025-03-21 09:08:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|1
1742548310000|2025-03-21 09:11:50|||||||||2
1742548330000|2025-03-21 09:12:10|||||||||2
1742548340000|2025-03-21 09:12:20|||||||||1
1742548460000|2025-03-21 09:14:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742548510000|2025-03-21 09:15:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1742548520000|2025-03-21 09:15:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|1
1742548560000|2025-03-21 09:16:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|5
1742548570000|2025-03-21 09:16:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|2
1742548580000|2025-03-21 09:16:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1742548610000|2025-03-21 09:16:50|||||||||1
1742548620000|2025-03-21 09:17:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|7
1742548680000|2025-03-21 09:18:00|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|3
1742548920000|2025-03-21 09:22:00|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|12
1742548930000|2025-03-21 09:22:10|||||||||1
1742548960000|2025-03-21 09:22:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1742548970000|2025-03-21 09:22:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|6
1742549050000|2025-03-21 09:24:10|||||||||5
1742549080000|2025-03-21 09:24:40|||||||||3
1742549200000|2025-03-21 09:26:40|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|96
1742549320000|2025-03-21 09:28:40|||||||||2
1742549360000|2025-03-21 09:29:20|||||||||2
1742549410000|2025-03-21 09:30:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|41
1742549500000|2025-03-21 09:31:40|||||||||20
1742549550000|2025-03-21 09:32:30|||||||||1
1742549570000|2025-03-21 09:32:50|||||||||5
1742549590000|2025-03-21 09:33:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|9
1742549620000|2025-03-21 09:33:40|||||||||10
1742549650000|2025-03-21 09:34:10|||||||||1
1742549660000|2025-03-21 09:34:20|||||||||2
1742549730000|2025-03-21 09:35:30|||||||||1
1742549770000|2025-03-21 09:36:10|||||||||1
1742549870000|2025-03-21 09:37:50|||||||||2
1742549970000|2025-03-21 09:39:30|||||||||1
1742550010000|2025-03-21 09:40:10|||||||||4
1742550050000|2025-03-21 09:40:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|26
1742550070000|2025-03-21 09:41:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1742550080000|2025-03-21 09:41:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742550090000|2025-03-21 09:41:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1742550140000|2025-03-21 09:42:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1742550160000|2025-03-21 09:42:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1742550230000|2025-03-21 09:43:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1742550240000|2025-03-21 09:44:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1742550250000|2025-03-21 09:44:10|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|1
1742550260000|2025-03-21 09:44:20|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|1
1742550350000|2025-03-21 09:45:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|1
1742550480000|2025-03-21 09:48:00|||||||||1
1742550620000|2025-03-21 09:50:20|||||||||1
1742551000000|2025-03-21 09:56:40|||||||||2
1742551200000|2025-03-21 10:00:00|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|38
1742551210000|2025-03-21 10:00:10|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|2
1742551220000|2025-03-21 10:00:20|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|1
1742551230000|2025-03-21 10:00:30|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|5
1742551240000|2025-03-21 10:00:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742551330000|2025-03-21 10:02:10|||||||||8
1742551340000|2025-03-21 10:02:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1742551350000|2025-03-21 10:02:30|||||||||2
1742551380000|2025-03-21 10:03:00|||||||||1
1742551440000|2025-03-21 10:04:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1742551460000|2025-03-21 10:04:20|||||||||17
1742551470000|2025-03-21 10:04:30|||||||||1
1742551490000|2025-03-21 10:04:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|3
1742551530000|2025-03-21 10:05:30|||||||||1
1742551540000|2025-03-21 10:05:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742551660000|2025-03-21 10:07:40|||||||||3
1742551680000|2025-03-21 10:08:00|||||||||1
1742551720000|2025-03-21 10:08:40|||||||||9
1742551780000|2025-03-21 10:09:40|||||||||1
1742551800000|2025-03-21 10:10:00|||||||||1
1742551840000|2025-03-21 10:10:40|||||||||2
1742551890000|2025-03-21 10:11:30|||||||||1
1742551990000|2025-03-21 10:13:10|||||||||1
1742552050000|2025-03-21 10:14:10|||||||||1
1742552060000|2025-03-21 10:14:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|8
1742552100000|2025-03-21 10:15:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1742552130000|2025-03-21 10:15:30|||||||||20
1742552140000|2025-03-21 10:15:40|||||||||1
1742552250000|2025-03-21 10:17:30|||||||||1
1742552260000|2025-03-21 10:17:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|6
1742552270000|2025-03-21 10:17:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1742552290000|2025-03-21 10:18:10|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|9
1742552300000|2025-03-21 10:18:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742552310000|2025-03-21 10:18:30|19.56|19.4|19.56|19.4|19.57|19.41|19.54|19.38|0
1742552340000|2025-03-21 10:19:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742552350000|2025-03-21 10:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1742552360000|2025-03-21 10:19:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1742552370000|2025-03-21 10:19:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1742552410000|2025-03-21 10:20:10|||||||||3
1742552470000|2025-03-21 10:21:10|||||||||1
1742552510000|2025-03-21 10:21:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1742552570000|2025-03-21 10:22:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742552580000|2025-03-21 10:23:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742552600000|2025-03-21 10:23:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742552610000|2025-03-21 10:23:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742552620000|2025-03-21 10:23:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|91
1742552630000|2025-03-21 10:23:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742552640000|2025-03-21 10:24:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1742552650000|2025-03-21 10:24:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1742552690000|2025-03-21 10:24:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742552990000|2025-03-21 10:29:50|||||||||1
1742553030000|2025-03-21 10:30:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|14
1742553130000|2025-03-21 10:32:10|||||||||1
1742553290000|2025-03-21 10:34:50|||||||||6
1742553360000|2025-03-21 10:36:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|9
1742553390000|2025-03-21 10:36:30|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|6
1742553400000|2025-03-21 10:36:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742553420000|2025-03-21 10:37:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1742553500000|2025-03-21 10:38:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|1
1742553510000|2025-03-21 10:38:30|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|0
1742553520000|2025-03-21 10:38:40|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|1
1742553530000|2025-03-21 10:38:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|5
1742553540000|2025-03-21 10:39:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1742553550000|2025-03-21 10:39:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|10
1742553560000|2025-03-21 10:39:20|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|4
1742553610000|2025-03-21 10:40:10|||||||||2
1742553730000|2025-03-21 10:42:10|||||||||5
1742553760000|2025-03-21 10:42:40|||||||||12
1742553780000|2025-03-21 10:43:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1742553790000|2025-03-21 10:43:10|||||||||1
1742553900000|2025-03-21 10:45:00|||||||||1
1742553940000|2025-03-21 10:45:40|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|11
1742554030000|2025-03-21 10:47:10|||||||||1
1742554040000|2025-03-21 10:47:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1742554050000|2025-03-21 10:47:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742554270000|2025-03-21 10:51:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1742554290000|2025-03-21 10:51:30|||||||||1
1742554370000|2025-03-21 10:52:50|||||||||1
1742554520000|2025-03-21 10:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|17
1742554540000|2025-03-21 10:55:40|||||||||1
1742554790000|2025-03-21 10:59:50|||||||||1
1742554800000|2025-03-21 11:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|46
1742554840000|2025-03-21 11:00:40|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|0
1742554850000|2025-03-21 11:00:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|6
1742554860000|2025-03-21 11:01:00|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|4
1742554870000|2025-03-21 11:01:10|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|0
1742554890000|2025-03-21 11:01:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1742554930000|2025-03-21 11:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1742554940000|2025-03-21 11:02:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1742554950000|2025-03-21 11:02:30|||||||||1
1742554960000|2025-03-21 11:02:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1742554970000|2025-03-21 11:02:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742554990000|2025-03-21 11:03:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1742555000000|2025-03-21 11:03:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|0
1742555040000|2025-03-21 11:04:00|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|6
1742555100000|2025-03-21 11:05:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1742555130000|2025-03-21 11:05:30|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|0
1742555140000|2025-03-21 11:05:40|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|0
1742555150000|2025-03-21 11:05:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1742555160000|2025-03-21 11:06:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742555230000|2025-03-21 11:07:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742555240000|2025-03-21 11:07:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1742555250000|2025-03-21 11:07:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1742555260000|2025-03-21 11:07:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|4
1742555290000|2025-03-21 11:08:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1742555330000|2025-03-21 11:08:50|||||||||1
1742555410000|2025-03-21 11:10:10|||||||||1
1742555420000|2025-03-21 11:10:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|3
1742555430000|2025-03-21 11:10:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1742555480000|2025-03-21 11:11:20|||||||||1
1742555660000|2025-03-21 11:14:20|||||||||1
1742555670000|2025-03-21 11:14:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|15
1742555680000|2025-03-21 11:14:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1742555780000|2025-03-21 11:16:20|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|2
1742555790000|2025-03-21 11:16:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742555840000|2025-03-21 11:17:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742555860000|2025-03-21 11:17:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742555920000|2025-03-21 11:18:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742555930000|2025-03-21 11:18:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742555940000|2025-03-21 11:19:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742556000000|2025-03-21 11:20:00|||||||||1
1742556030000|2025-03-21 11:20:30|||||||||1
1742556100000|2025-03-21 11:21:40|||||||||1
1742556110000|2025-03-21 11:21:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742556120000|2025-03-21 11:22:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|1
1742556140000|2025-03-21 11:22:20|||||||||1
1742556220000|2025-03-21 11:23:40|||||||||1
1742556410000|2025-03-21 11:26:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1742556420000|2025-03-21 11:27:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1742556430000|2025-03-21 11:27:10|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|5
1742556440000|2025-03-21 11:27:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1742556450000|2025-03-21 11:27:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|20
1742556460000|2025-03-21 11:27:40|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|1
1742556480000|2025-03-21 11:28:00|||||||||1
1742556540000|2025-03-21 11:29:00|||||||||2
1742556750000|2025-03-21 11:32:30|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|2
1742556790000|2025-03-21 11:33:10|||||||||1
1742556820000|2025-03-21 11:33:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|4
1742556840000|2025-03-21 11:34:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|2
1742556900000|2025-03-21 11:35:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|19
1742557000000|2025-03-21 11:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1742557010000|2025-03-21 11:36:50|||||||||1
1742557050000|2025-03-21 11:37:30|||||||||1
1742557200000|2025-03-21 11:40:00|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|2
1742557210000|2025-03-21 11:40:10|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|0
1742557220000|2025-03-21 11:40:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1742557240000|2025-03-21 11:40:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1742557410000|2025-03-21 11:43:30|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|11
1742557420000|2025-03-21 11:43:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1742557430000|2025-03-21 11:43:50|||||||||1
1742557470000|2025-03-21 11:44:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742557510000|2025-03-21 11:45:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742557570000|2025-03-21 11:46:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742557750000|2025-03-21 11:49:10|||||||||3
1742557840000|2025-03-21 11:50:40|||||||||2
1742558040000|2025-03-21 11:54:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1742558140000|2025-03-21 11:55:40|||||||||84
1742558150000|2025-03-21 11:55:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1742558260000|2025-03-21 11:57:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742558270000|2025-03-21 11:57:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1742558290000|2025-03-21 11:58:10|||||||||1
1742558310000|2025-03-21 11:58:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1742558330000|2025-03-21 11:58:50|||||||||5
1742558340000|2025-03-21 11:59:00|||||||||1
1742558350000|2025-03-21 11:59:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|96
1742558360000|2025-03-21 11:59:20|||||||||2
1742558390000|2025-03-21 11:59:50|||||||||1
1742558400000|2025-03-21 12:00:00|||||||||3
1742558460000|2025-03-21 12:01:00|||||||||1
1742558550000|2025-03-21 12:02:30|||||||||2
1742558700000|2025-03-21 12:05:00|||||||||1
1742558800000|2025-03-21 12:06:40|||||||||2
1742559010000|2025-03-21 12:10:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|108
1742559020000|2025-03-21 12:10:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1742559030000|2025-03-21 12:10:30|||||||||3
1742559190000|2025-03-21 12:13:10|||||||||1
1742559230000|2025-03-21 12:13:50|||||||||3
1742559240000|2025-03-21 12:14:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|13
1742559270000|2025-03-21 12:14:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1742559280000|2025-03-21 12:14:40|||||||||2
1742559320000|2025-03-21 12:15:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1742559330000|2025-03-21 12:15:30|||||||||1
1742559360000|2025-03-21 12:16:00|||||||||1
1742559600000|2025-03-21 12:20:00|||||||||2
1742559620000|2025-03-21 12:20:20|||||||||2
1742559630000|2025-03-21 12:20:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|23
1742559670000|2025-03-21 12:21:10|||||||||1
1742559690000|2025-03-21 12:21:30|||||||||50
1742559700000|2025-03-21 12:21:40|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|18
1742559850000|2025-03-21 12:24:10|||||||||1
1742559920000|2025-03-21 12:25:20|||||||||33
1742559940000|2025-03-21 12:25:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|40
1742559960000|2025-03-21 12:26:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1742559970000|2025-03-21 12:26:10|||||||||1
1742559990000|2025-03-21 12:26:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1742560030000|2025-03-21 12:27:10|||||||||1
1742560040000|2025-03-21 12:27:20|19.59|19.43|19.59|19.43|19.61|19.45|19.57|19.41|0
1742560050000|2025-03-21 12:27:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1742560090000|2025-03-21 12:28:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|3
1742560100000|2025-03-21 12:28:20|||||||||2
1742560110000|2025-03-21 12:28:30|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|9
1742560130000|2025-03-21 12:28:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1742560170000|2025-03-21 12:29:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1742560180000|2025-03-21 12:29:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1742560190000|2025-03-21 12:29:50|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|10
1742560200000|2025-03-21 12:30:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1742560210000|2025-03-21 12:30:10|||||||||6
1742560250000|2025-03-21 12:30:50|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|20
1742560270000|2025-03-21 12:31:10|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|0
1742560310000|2025-03-21 12:31:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1742560320000|2025-03-21 12:32:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1742560420000|2025-03-21 12:33:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|3
1742560480000|2025-03-21 12:34:40|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|9
1742560500000|2025-03-21 12:35:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742560510000|2025-03-21 12:35:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742560530000|2025-03-21 12:35:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1742560540000|2025-03-21 12:35:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1742560550000|2025-03-21 12:35:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1742560560000|2025-03-21 12:36:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1742560570000|2025-03-21 12:36:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|1
1742560580000|2025-03-21 12:36:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|21
1742560620000|2025-03-21 12:37:00|||||||||4
1742560650000|2025-03-21 12:37:30|||||||||16
1742560660000|2025-03-21 12:37:40|||||||||1
1742560670000|2025-03-21 12:37:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|7
1742560690000|2025-03-21 12:38:10|||||||||1
1742560750000|2025-03-21 12:39:10|||||||||21
1742560770000|2025-03-21 12:39:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|76
1742560790000|2025-03-21 12:39:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|122
1742560800000|2025-03-21 12:40:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|93
1742560810000|2025-03-21 12:40:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1742560860000|2025-03-21 12:41:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1742560880000|2025-03-21 12:41:20|||||||||12
1742560920000|2025-03-21 12:42:00|||||||||29
1742560970000|2025-03-21 12:42:50|||||||||4
1742560990000|2025-03-21 12:43:10|||||||||5
1742561000000|2025-03-21 12:43:20|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|18
1742561010000|2025-03-21 12:43:30|||||||||1
1742561040000|2025-03-21 12:44:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|51
1742561050000|2025-03-21 12:44:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1742561080000|2025-03-21 12:44:40|||||||||1
1742561100000|2025-03-21 12:45:00|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|8
1742561130000|2025-03-21 12:45:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|107
1742561140000|2025-03-21 12:45:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|2
1742561160000|2025-03-21 12:46:00|||||||||1
1742561170000|2025-03-21 12:46:10|||||||||1
1742561180000|2025-03-21 12:46:20|||||||||2
1742561200000|2025-03-21 12:46:40|||||||||1
1742561300000|2025-03-21 12:48:20|||||||||5
1742561310000|2025-03-21 12:48:30|||||||||1
1742561350000|2025-03-21 12:49:10|||||||||1
1742561390000|2025-03-21 12:49:50|||||||||10
1742561440000|2025-03-21 12:50:40|||||||||1
1742561480000|2025-03-21 12:51:20|19.83|19.67|19.81|19.65|19.85|19.69|19.81|19.65|11
1742561530000|2025-03-21 12:52:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1742561540000|2025-03-21 12:52:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1742561640000|2025-03-21 12:54:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|20
1742561660000|2025-03-21 12:54:20|||||||||3
1742561690000|2025-03-21 12:54:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1742561710000|2025-03-21 12:55:10|||||||||1
1742561720000|2025-03-21 12:55:20|||||||||20
1742561740000|2025-03-21 12:55:40|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|3
1742561800000|2025-03-21 12:56:40|||||||||1
1742561810000|2025-03-21 12:56:50|||||||||3
1742561830000|2025-03-21 12:57:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742561840000|2025-03-21 12:57:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1742561860000|2025-03-21 12:57:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1742561890000|2025-03-21 12:58:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1742561900000|2025-03-21 12:58:20|||||||||3
1742561910000|2025-03-21 12:58:30|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|37
1742561950000|2025-03-21 12:59:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1742561960000|2025-03-21 12:59:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1742561980000|2025-03-21 12:59:40|||||||||5
1742562000000|2025-03-21 13:00:00|||||||||2
1742562010000|2025-03-21 13:00:10|||||||||12
1742562050000|2025-03-21 13:00:50|||||||||6
1742562070000|2025-03-21 13:01:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|9
1742562080000|2025-03-21 13:01:20|||||||||1
1742562100000|2025-03-21 13:01:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|19
1742562170000|2025-03-21 13:02:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1742562180000|2025-03-21 13:03:00|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|46
1742562190000|2025-03-21 13:03:10|||||||||12
1742562200000|2025-03-21 13:03:20|||||||||10
1742562210000|2025-03-21 13:03:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|47
1742562230000|2025-03-21 13:03:50|||||||||1
1742562250000|2025-03-21 13:04:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1742562270000|2025-03-21 13:04:30|20.04|19.88|20|19.84|20.04|19.88|20|19.84|1
1742562310000|2025-03-21 13:05:10|||||||||6
1742562330000|2025-03-21 13:05:30|||||||||31
1742562340000|2025-03-21 13:05:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|21
1742562360000|2025-03-21 13:06:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1742562380000|2025-03-21 13:06:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|42
1742562450000|2025-03-21 13:07:30|||||||||1
1742562520000|2025-03-21 13:08:40|||||||||7
1742562540000|2025-03-21 13:09:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|13
1742562590000|2025-03-21 13:09:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|15
1742562610000|2025-03-21 13:10:10|||||||||41
1742562620000|2025-03-21 13:10:20|||||||||12
1742562640000|2025-03-21 13:10:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|19
1742562650000|2025-03-21 13:10:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|50
1742562670000|2025-03-21 13:11:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|53
1742562680000|2025-03-21 13:11:20|||||||||1
1742562690000|2025-03-21 13:11:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|32
1742562700000|2025-03-21 13:11:40|19.98|19.82|20|19.84|20|19.84|19.96|19.8|7
1742562730000|2025-03-21 13:12:10|||||||||7
1742562760000|2025-03-21 13:12:40|||||||||11
1742562770000|2025-03-21 13:12:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|25
1742562780000|2025-03-21 13:13:00|||||||||4
1742562790000|2025-03-21 13:13:10|||||||||1
1742562800000|2025-03-21 13:13:20|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|118
1742562810000|2025-03-21 13:13:30|||||||||1
1742562820000|2025-03-21 13:13:40|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|5
1742562830000|2025-03-21 13:13:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|90
1742562880000|2025-03-21 13:14:40|||||||||1
1742562920000|2025-03-21 13:15:20|20|19.84|20|19.84|20|19.84|20|19.84|23
1742562970000|2025-03-21 13:16:10|||||||||5
1742562980000|2025-03-21 13:16:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|31
1742563000000|2025-03-21 13:16:40|||||||||5
1742563020000|2025-03-21 13:17:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|20
1742563040000|2025-03-21 13:17:20|||||||||11
1742563070000|2025-03-21 13:17:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1742563080000|2025-03-21 13:18:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1742563090000|2025-03-21 13:18:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|38
1742563110000|2025-03-21 13:18:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1742563140000|2025-03-21 13:19:00|||||||||3
1742563150000|2025-03-21 13:19:10|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|0
1742563160000|2025-03-21 13:19:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1742563170000|2025-03-21 13:19:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1742563190000|2025-03-21 13:19:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|3
1742563200000|2025-03-21 13:20:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1742563210000|2025-03-21 13:20:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1742563220000|2025-03-21 13:20:20|||||||||1
1742563230000|2025-03-21 13:20:30|||||||||3
1742563250000|2025-03-21 13:20:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1742563260000|2025-03-21 13:21:00|||||||||1
1742563270000|2025-03-21 13:21:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1742563280000|2025-03-21 13:21:20|20|19.84|20|19.84|20|19.84|20|19.84|3
1742563300000|2025-03-21 13:21:40|||||||||2
1742563310000|2025-03-21 13:21:50|||||||||1
1742563330000|2025-03-21 13:22:10|||||||||2
1742563340000|2025-03-21 13:22:20|||||||||1
1742563370000|2025-03-21 13:22:50|||||||||1
1742563380000|2025-03-21 13:23:00|||||||||1
1742563390000|2025-03-21 13:23:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|20
1742563410000|2025-03-21 13:23:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1742563430000|2025-03-21 13:23:50|||||||||5
1742563460000|2025-03-21 13:24:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|56
1742563470000|2025-03-21 13:24:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|7
1742563480000|2025-03-21 13:24:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1742563500000|2025-03-21 13:25:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2
1742563510000|2025-03-21 13:25:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|17
1742563530000|2025-03-21 13:25:30|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|15
1742563540000|2025-03-21 13:25:40|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|1
1742563550000|2025-03-21 13:25:50|20.07|19.91|20.09|19.93|20.09|19.93|20.05|19.89|1
1742563570000|2025-03-21 13:26:10|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|7
1742563580000|2025-03-21 13:26:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|55
1742563600000|2025-03-21 13:26:40|||||||||5
1742563610000|2025-03-21 13:26:50|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|43
1742563620000|2025-03-21 13:27:00|||||||||1
1742563630000|2025-03-21 13:27:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1742563660000|2025-03-21 13:27:40|20.09|19.93|20.09|19.93|20.1|19.94|20.05|19.89|15
1742563670000|2025-03-21 13:27:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1742563680000|2025-03-21 13:28:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|3
1742563700000|2025-03-21 13:28:20|||||||||13
1742563720000|2025-03-21 13:28:40|20|19.84|20|19.84|20|19.84|20|19.84|89
1742563730000|2025-03-21 13:28:50|||||||||16
1742563740000|2025-03-21 13:29:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|55
1742563750000|2025-03-21 13:29:10|19.95|19.79|19.96|19.8|19.96|19.8|19.91|19.75|61
1742563760000|2025-03-21 13:29:20|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|29
1742563770000|2025-03-21 13:29:30|||||||||33
1742563780000|2025-03-21 13:29:40|||||||||83
1742563790000|2025-03-21 13:29:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|16
1742563800000|2025-03-21 13:30:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|191
1742563810000|2025-03-21 13:30:10|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|150
1742563820000|2025-03-21 13:30:20|||||||||16
1742563830000|2025-03-21 13:30:30|||||||||4
1742563840000|2025-03-21 13:30:40|||||||||5
1742563850000|2025-03-21 13:30:50|19.88|19.72|19.91|19.75|19.91|19.75|19.86|19.7|56
1742563860000|2025-03-21 13:31:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1742563870000|2025-03-21 13:31:10|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|77
1742563880000|2025-03-21 13:31:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|41
1742563890000|2025-03-21 13:31:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1742563900000|2025-03-21 13:31:40|20|19.84|20|19.84|20|19.84|20|19.84|19
1742563910000|2025-03-21 13:31:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1742563920000|2025-03-21 13:32:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|24
1742563930000|2025-03-21 13:32:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1742563940000|2025-03-21 13:32:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1742563950000|2025-03-21 13:32:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1742563960000|2025-03-21 13:32:40|20|19.84|19.96|19.8|20.01|19.85|19.96|19.8|3
1742563970000|2025-03-21 13:32:50|20|19.84|20.01|19.85|20.01|19.85|19.96|19.8|43
1742563980000|2025-03-21 13:33:00|20|19.84|20|19.84|20.01|19.85|19.96|19.8|62
1742563990000|2025-03-21 13:33:10|19.96|19.8|19.91|19.75|20|19.84|19.91|19.75|24
1742564010000|2025-03-21 13:33:30|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|78
1742564020000|2025-03-21 13:33:40|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|8
1742564030000|2025-03-21 13:33:50|||||||||45
1742564040000|2025-03-21 13:34:00|||||||||49
1742564050000|2025-03-21 13:34:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|56
1742564060000|2025-03-21 13:34:20|||||||||56
1742564070000|2025-03-21 13:34:30|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|36
1742564080000|2025-03-21 13:34:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|30
1742564090000|2025-03-21 13:34:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|28
1742564100000|2025-03-21 13:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|77
1742564110000|2025-03-21 13:35:10|19.93|19.77|20|19.84|20|19.84|19.91|19.75|104
1742564120000|2025-03-21 13:35:20|||||||||6
1742564130000|2025-03-21 13:35:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|105
1742564140000|2025-03-21 13:35:40|20.01|19.85|20|19.84|20.05|19.89|20|19.84|181
1742564150000|2025-03-21 13:35:50|||||||||3
1742564160000|2025-03-21 13:36:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|99
1742564170000|2025-03-21 13:36:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|23
1742564180000|2025-03-21 13:36:20|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|11
1742564190000|2025-03-21 13:36:30|20|19.84|20|19.84|20|19.84|20|19.84|5
1742564200000|2025-03-21 13:36:40|19.96|19.8|19.96|19.8|20|19.84|19.95|19.79|95
1742564210000|2025-03-21 13:36:50|20|19.84|19.96|19.8|20|19.84|19.96|19.8|9
1742564220000|2025-03-21 13:37:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|45
1742564230000|2025-03-21 13:37:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|71
1742564240000|2025-03-21 13:37:20|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|55
1742564250000|2025-03-21 13:37:30|19.96|19.8|20|19.84|20|19.84|19.95|19.79|23
1742564260000|2025-03-21 13:37:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|2
1742564270000|2025-03-21 13:37:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|59
1742564280000|2025-03-21 13:38:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|4
1742564300000|2025-03-21 13:38:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1742564310000|2025-03-21 13:38:30|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|3
1742564320000|2025-03-21 13:38:40|20|19.84|20|19.84|20|19.84|19.98|19.82|70
1742564330000|2025-03-21 13:38:50|||||||||2
1742564340000|2025-03-21 13:39:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|20
1742564350000|2025-03-21 13:39:10|19.96|19.8|20|19.84|20|19.84|19.95|19.79|57
1742564360000|2025-03-21 13:39:20|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|43
1742564370000|2025-03-21 13:39:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|1
1742564380000|2025-03-21 13:39:40|19.96|19.8|20|19.84|20|19.84|19.96|19.8|14
1742564400000|2025-03-21 13:40:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|20
1742564410000|2025-03-21 13:40:10|19.96|19.8|19.91|19.75|20|19.84|19.91|19.75|49
1742564420000|2025-03-21 13:40:20|||||||||2
1742564430000|2025-03-21 13:40:30|||||||||10
1742564440000|2025-03-21 13:40:40|19.9|19.74|19.91|19.75|19.91|19.75|19.86|19.7|29
1742564450000|2025-03-21 13:40:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|20
1742564460000|2025-03-21 13:41:00|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|26
1742564470000|2025-03-21 13:41:10|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|100
1742564480000|2025-03-21 13:41:20|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|17
1742564490000|2025-03-21 13:41:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1742564500000|2025-03-21 13:41:40|19.86|19.7|19.81|19.65|19.9|19.74|19.81|19.65|76
1742564510000|2025-03-21 13:41:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|48
1742564520000|2025-03-21 13:42:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|104
1742564530000|2025-03-21 13:42:10|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|69
1742564540000|2025-03-21 13:42:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1742564550000|2025-03-21 13:42:30|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|22
1742564560000|2025-03-21 13:42:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1742564570000|2025-03-21 13:42:50|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|17
1742564580000|2025-03-21 13:43:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|29
1742564590000|2025-03-21 13:43:10|||||||||15
1742564600000|2025-03-21 13:43:20|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|28
1742564610000|2025-03-21 13:43:30|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|12
1742564620000|2025-03-21 13:43:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|30
1742564630000|2025-03-21 13:43:50|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|65
1742564640000|2025-03-21 13:44:00|19.85|19.69|19.85|19.69|19.86|19.7|19.83|19.67|22
1742564650000|2025-03-21 13:44:10|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|18
1742564660000|2025-03-21 13:44:20|||||||||49
1742564670000|2025-03-21 13:44:30|||||||||2
1742564680000|2025-03-21 13:44:40|||||||||5
1742564700000|2025-03-21 13:45:00|||||||||112
1742564710000|2025-03-21 13:45:10|||||||||2
1742564720000|2025-03-21 13:45:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|17
1742564730000|2025-03-21 13:45:30|||||||||5
1742564740000|2025-03-21 13:45:40|||||||||2
1742564750000|2025-03-21 13:45:50|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|72
1742564760000|2025-03-21 13:46:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|39
1742564770000|2025-03-21 13:46:10|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|14
1742564780000|2025-03-21 13:46:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|47
1742564790000|2025-03-21 13:46:30|||||||||1
1742564800000|2025-03-21 13:46:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|249
1742564810000|2025-03-21 13:46:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|61
1742564820000|2025-03-21 13:47:00|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|10
1742564830000|2025-03-21 13:47:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|4
1742564840000|2025-03-21 13:47:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|10
1742564850000|2025-03-21 13:47:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1742564860000|2025-03-21 13:47:40|||||||||1
1742564870000|2025-03-21 13:47:50|||||||||1
1742564880000|2025-03-21 13:48:00|||||||||1
1742564890000|2025-03-21 13:48:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1742564910000|2025-03-21 13:48:30|||||||||14
1742564920000|2025-03-21 13:48:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|17
1742564930000|2025-03-21 13:48:50|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|10
1742564940000|2025-03-21 13:49:00|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|39
1742564950000|2025-03-21 13:49:10|||||||||5
1742564970000|2025-03-21 13:49:30|||||||||2
1742565000000|2025-03-21 13:50:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|31
1742565010000|2025-03-21 13:50:10|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|51
1742565020000|2025-03-21 13:50:20|||||||||5
1742565040000|2025-03-21 13:50:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|106
1742565050000|2025-03-21 13:50:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|25
1742565060000|2025-03-21 13:51:00|||||||||3
1742565070000|2025-03-21 13:51:10|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|101
1742565080000|2025-03-21 13:51:20|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|28
1742565090000|2025-03-21 13:51:30|19.81|19.65|19.81|19.65|19.85|19.69|19.81|19.65|39
1742565110000|2025-03-21 13:51:50|||||||||15
1742565120000|2025-03-21 13:52:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|82
1742565130000|2025-03-21 13:52:10|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|1
1742565150000|2025-03-21 13:52:30|||||||||46
1742565160000|2025-03-21 13:52:40|||||||||1
1742565170000|2025-03-21 13:52:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|60
1742565180000|2025-03-21 13:53:00|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|88
1742565190000|2025-03-21 13:53:10|||||||||3
1742565200000|2025-03-21 13:53:20|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|56
1742565210000|2025-03-21 13:53:30|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|19
1742565220000|2025-03-21 13:53:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|10
1742565230000|2025-03-21 13:53:50|||||||||2
1742565240000|2025-03-21 13:54:00|||||||||1
1742565250000|2025-03-21 13:54:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|14
1742565260000|2025-03-21 13:54:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1742565270000|2025-03-21 13:54:30|19.85|19.69|19.86|19.7|19.86|19.7|19.81|19.65|20
1742565290000|2025-03-21 13:54:50|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|48
1742565300000|2025-03-21 13:55:00|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|13
1742565310000|2025-03-21 13:55:10|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|5
1742565320000|2025-03-21 13:55:20|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|7
1742565340000|2025-03-21 13:55:40|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|19
1742565350000|2025-03-21 13:55:50|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|28
1742565380000|2025-03-21 13:56:20|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|17
1742565390000|2025-03-21 13:56:30|||||||||1
1742565400000|2025-03-21 13:56:40|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|2
1742565410000|2025-03-21 13:56:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|12
1742565420000|2025-03-21 13:57:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|40
1742565430000|2025-03-21 13:57:10|||||||||2
1742565440000|2025-03-21 13:57:20|||||||||1
1742565450000|2025-03-21 13:57:30|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|17
1742565470000|2025-03-21 13:57:50|||||||||1
1742565500000|2025-03-21 13:58:20|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|80
1742565520000|2025-03-21 13:58:40|||||||||9
1742565530000|2025-03-21 13:58:50|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|16
1742565540000|2025-03-21 13:59:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1742565550000|2025-03-21 13:59:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1742565580000|2025-03-21 13:59:40|||||||||4
1742565590000|2025-03-21 13:59:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|18
1742565600000|2025-03-21 14:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|37
1742565610000|2025-03-21 14:00:10|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|71
1742565630000|2025-03-21 14:00:30|||||||||40
1742565650000|2025-03-21 14:00:50|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|45
1742565660000|2025-03-21 14:01:00|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|24
1742565670000|2025-03-21 14:01:10|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1742565680000|2025-03-21 14:01:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1742565690000|2025-03-21 14:01:30|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|2
1742565700000|2025-03-21 14:01:40|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|30
1742565710000|2025-03-21 14:01:50|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|23
1742565740000|2025-03-21 14:02:20|||||||||16
1742565750000|2025-03-21 14:02:30|||||||||3
1742565760000|2025-03-21 14:02:40|||||||||7
1742565770000|2025-03-21 14:02:50|||||||||1
1742565780000|2025-03-21 14:03:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|39
1742565790000|2025-03-21 14:03:10|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|81
1742565840000|2025-03-21 14:04:00|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|19
1742565850000|2025-03-21 14:04:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|37
1742565860000|2025-03-21 14:04:20|20|19.84|19.95|19.79|20|19.84|19.95|19.79|22
1742565870000|2025-03-21 14:04:30|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|21
1742565880000|2025-03-21 14:04:40|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|49
1742565890000|2025-03-21 14:04:50|||||||||2
1742565900000|2025-03-21 14:05:00|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|31
1742565920000|2025-03-21 14:05:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|61
1742565930000|2025-03-21 14:05:30|19.95|19.79|20|19.84|20|19.84|19.95|19.79|16
1742565960000|2025-03-21 14:06:00|19.96|19.8|20|19.84|20|19.84|19.95|19.79|40
1742565970000|2025-03-21 14:06:10|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|83
1742565980000|2025-03-21 14:06:20|||||||||10
1742565990000|2025-03-21 14:06:30|||||||||1
1742566000000|2025-03-21 14:06:40|||||||||8
1742566010000|2025-03-21 14:06:50|||||||||2
1742566020000|2025-03-21 14:07:00|20|19.84|19.99|19.83|20|19.84|19.95|19.79|169
1742566030000|2025-03-21 14:07:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1742566070000|2025-03-21 14:07:50|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|26
1742566080000|2025-03-21 14:08:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|5
1742566100000|2025-03-21 14:08:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|8
1742566110000|2025-03-21 14:08:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|6
1742566120000|2025-03-21 14:08:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|7
1742566130000|2025-03-21 14:08:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|30
1742566160000|2025-03-21 14:09:20|||||||||19
1742566170000|2025-03-21 14:09:30|||||||||26
1742566180000|2025-03-21 14:09:40|20.04|19.88|20.04|19.88|20.04|19.88|20|19.84|162
1742566190000|2025-03-21 14:09:50|20|19.84|20.04|19.88|20.04|19.88|20|19.84|118
1742566200000|2025-03-21 14:10:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|5
1742566210000|2025-03-21 14:10:10|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|100
1742566220000|2025-03-21 14:10:20|20.07|19.91|20.05|19.89|20.09|19.93|20.05|19.89|64
1742566230000|2025-03-21 14:10:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|5
1742566240000|2025-03-21 14:10:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|149
1742566250000|2025-03-21 14:10:50|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|23
1742566260000|2025-03-21 14:11:00|||||||||5
1742566270000|2025-03-21 14:11:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|15
1742566300000|2025-03-21 14:11:40|||||||||12
1742566310000|2025-03-21 14:11:50|||||||||6
1742566320000|2025-03-21 14:12:00|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|22
1742566330000|2025-03-21 14:12:10|20.1|19.94|20.09|19.93|20.14|19.98|20.09|19.93|15
1742566340000|2025-03-21 14:12:20|||||||||1
1742566350000|2025-03-21 14:12:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|25
1742566370000|2025-03-21 14:12:50|||||||||1
1742566390000|2025-03-21 14:13:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|10
1742566400000|2025-03-21 14:13:20|20.04|19.88|20.04|19.88|20.05|19.89|20|19.84|22
1742566410000|2025-03-21 14:13:30|20|19.84|20.05|19.89|20.05|19.89|20|19.84|91
1742566430000|2025-03-21 14:13:50|||||||||11
1742566440000|2025-03-21 14:14:00|20.04|19.88|20.04|19.88|20.04|19.88|20|19.84|59
1742566450000|2025-03-21 14:14:10|20|19.84|20|19.84|20.04|19.88|20|19.84|2
1742566460000|2025-03-21 14:14:20|20.04|19.88|20.04|19.88|20.05|19.89|20|19.84|43
1742566470000|2025-03-21 14:14:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|30
1742566480000|2025-03-21 14:14:40|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|2
1742566490000|2025-03-21 14:14:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1742566500000|2025-03-21 14:15:00|||||||||17
1742566510000|2025-03-21 14:15:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1742566520000|2025-03-21 14:15:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1742566530000|2025-03-21 14:15:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1742566540000|2025-03-21 14:15:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|38
1742566550000|2025-03-21 14:15:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|3
1742566560000|2025-03-21 14:16:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|8
1742566570000|2025-03-21 14:16:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|23
1742566580000|2025-03-21 14:16:20|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|14
1742566590000|2025-03-21 14:16:30|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|3
1742566600000|2025-03-21 14:16:40|||||||||34
1742566610000|2025-03-21 14:16:50|||||||||8
1742566620000|2025-03-21 14:17:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|26
1742566630000|2025-03-21 14:17:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|61
1742566640000|2025-03-21 14:17:20|||||||||6
1742566650000|2025-03-21 14:17:30|||||||||1
1742566660000|2025-03-21 14:17:40|||||||||4
1742566670000|2025-03-21 14:17:50|||||||||5
1742566680000|2025-03-21 14:18:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1742566690000|2025-03-21 14:18:10|||||||||1
1742566700000|2025-03-21 14:18:20|20|19.84|20|19.84|20|19.84|20|19.84|8
1742566710000|2025-03-21 14:18:30|||||||||56
1742566720000|2025-03-21 14:18:40|||||||||2
1742566730000|2025-03-21 14:18:50|||||||||100
1742566740000|2025-03-21 14:19:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|47
1742566750000|2025-03-21 14:19:10|20|19.84|20|19.84|20.04|19.88|20|19.84|15
1742566760000|2025-03-21 14:19:20|20.04|19.88|20|19.84|20.05|19.89|20|19.84|27
1742566770000|2025-03-21 14:19:30|||||||||1
1742566780000|2025-03-21 14:19:40|||||||||3
1742566790000|2025-03-21 14:19:50|||||||||3
1742566800000|2025-03-21 14:20:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1742566810000|2025-03-21 14:20:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|66
1742566820000|2025-03-21 14:20:20|||||||||1
1742566830000|2025-03-21 14:20:30|20|19.84|20|19.84|20|19.84|20|19.84|32
1742566840000|2025-03-21 14:20:40|||||||||2
1742566860000|2025-03-21 14:21:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1742566870000|2025-03-21 14:21:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|27
1742566900000|2025-03-21 14:21:40|20|19.84|20|19.84|20|19.84|20|19.84|36
1742566910000|2025-03-21 14:21:50|||||||||7
1742566920000|2025-03-21 14:22:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|56
1742566930000|2025-03-21 14:22:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|31
1742566940000|2025-03-21 14:22:20|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|9
1742566950000|2025-03-21 14:22:30|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|4
1742566960000|2025-03-21 14:22:40|||||||||3
1742566970000|2025-03-21 14:22:50|||||||||9
1742566980000|2025-03-21 14:23:00|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|131
1742566990000|2025-03-21 14:23:10|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|85
1742567000000|2025-03-21 14:23:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|17
1742567010000|2025-03-21 14:23:30|||||||||1
1742567020000|2025-03-21 14:23:40|||||||||1
1742567030000|2025-03-21 14:23:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|36
1742567040000|2025-03-21 14:24:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1742567050000|2025-03-21 14:24:10|||||||||2
1742567060000|2025-03-21 14:24:20|||||||||11
1742567070000|2025-03-21 14:24:30|||||||||13
1742567080000|2025-03-21 14:24:40|||||||||10
1742567090000|2025-03-21 14:24:50|||||||||14
1742567100000|2025-03-21 14:25:00|||||||||1
1742567110000|2025-03-21 14:25:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|63
1742567140000|2025-03-21 14:25:40|||||||||1
1742567150000|2025-03-21 14:25:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|23
1742567160000|2025-03-21 14:26:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|53
1742567170000|2025-03-21 14:26:10|||||||||26
1742567180000|2025-03-21 14:26:20|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|40
1742567190000|2025-03-21 14:26:30|||||||||15
1742567200000|2025-03-21 14:26:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|41
1742567220000|2025-03-21 14:27:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|4
1742567240000|2025-03-21 14:27:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1742567250000|2025-03-21 14:27:30|||||||||1
1742567260000|2025-03-21 14:27:40|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|11
1742567270000|2025-03-21 14:27:50|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|29
1742567280000|2025-03-21 14:28:00|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|62
1742567290000|2025-03-21 14:28:10|||||||||1
1742567310000|2025-03-21 14:28:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|109
1742567320000|2025-03-21 14:28:40|||||||||3
1742567340000|2025-03-21 14:29:00|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|52
1742567360000|2025-03-21 14:29:20|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|67
1742567370000|2025-03-21 14:29:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|28
1742567380000|2025-03-21 14:29:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1742567390000|2025-03-21 14:29:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|6
1742567400000|2025-03-21 14:30:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|56
1742567410000|2025-03-21 14:30:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|63
1742567430000|2025-03-21 14:30:30|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|6
1742567440000|2025-03-21 14:30:40|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|10
1742567460000|2025-03-21 14:31:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|18
1742567470000|2025-03-21 14:31:10|||||||||1
1742567480000|2025-03-21 14:31:20|||||||||54
1742567500000|2025-03-21 14:31:40|||||||||1
1742567510000|2025-03-21 14:31:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|139
1742567520000|2025-03-21 14:32:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|38
1742567530000|2025-03-21 14:32:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1742567540000|2025-03-21 14:32:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1742567550000|2025-03-21 14:32:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1742567560000|2025-03-21 14:32:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|36
1742567570000|2025-03-21 14:32:50|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|22
1742567580000|2025-03-21 14:33:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|17
1742567620000|2025-03-21 14:33:40|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|84
1742567630000|2025-03-21 14:33:50|||||||||1
1742567640000|2025-03-21 14:34:00|||||||||1
1742567650000|2025-03-21 14:34:10|||||||||2
1742567660000|2025-03-21 14:34:20|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|94
1742567680000|2025-03-21 14:34:40|||||||||1
1742567700000|2025-03-21 14:35:00|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|18
1742567710000|2025-03-21 14:35:10|20|19.84|20|19.84|20|19.84|20|19.84|99
1742567720000|2025-03-21 14:35:20|19.96|19.8|20|19.84|20|19.84|19.96|19.8|82
1742567730000|2025-03-21 14:35:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1742567740000|2025-03-21 14:35:40|||||||||2
1742567750000|2025-03-21 14:35:50|20|19.84|20|19.84|20|19.84|20|19.84|4
1742567760000|2025-03-21 14:36:00|||||||||5
1742567770000|2025-03-21 14:36:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1742567780000|2025-03-21 14:36:20|||||||||107
1742567790000|2025-03-21 14:36:30|20|19.84|20|19.84|20|19.84|20|19.84|66
1742567800000|2025-03-21 14:36:40|||||||||2
1742567810000|2025-03-21 14:36:50|||||||||2
1742567820000|2025-03-21 14:37:00|||||||||20
1742567840000|2025-03-21 14:37:20|||||||||21
1742567890000|2025-03-21 14:38:10|||||||||30
1742567900000|2025-03-21 14:38:20|||||||||1
1742567910000|2025-03-21 14:38:30|20.01|19.85|20|19.84|20.05|19.89|20|19.84|108
1742567940000|2025-03-21 14:39:00|||||||||3
1742567950000|2025-03-21 14:39:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|61
1742567960000|2025-03-21 14:39:20|||||||||1
1742567970000|2025-03-21 14:39:30|||||||||1
1742567980000|2025-03-21 14:39:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|115
1742567990000|2025-03-21 14:39:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|17
1742568000000|2025-03-21 14:40:00|||||||||26
1742568010000|2025-03-21 14:40:10|||||||||4
1742568020000|2025-03-21 14:40:20|||||||||5
1742568030000|2025-03-21 14:40:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1742568050000|2025-03-21 14:40:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|260
1742568060000|2025-03-21 14:41:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|60
1742568070000|2025-03-21 14:41:10|||||||||3
1742568090000|2025-03-21 14:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1742568100000|2025-03-21 14:41:40|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|75
1742568120000|2025-03-21 14:42:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|88
1742568130000|2025-03-21 14:42:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1742568140000|2025-03-21 14:42:20|||||||||21
1742568150000|2025-03-21 14:42:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|18
1742568160000|2025-03-21 14:42:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|56
1742568170000|2025-03-21 14:42:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1742568180000|2025-03-21 14:43:00|20.05|19.89|20.05|19.89|20.09|19.93|20.05|19.89|47
1742568190000|2025-03-21 14:43:10|||||||||1
1742568200000|2025-03-21 14:43:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|60
1742568210000|2025-03-21 14:43:30|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|6
1742568220000|2025-03-21 14:43:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|35
1742568230000|2025-03-21 14:43:50|20|19.84|20|19.84|20.04|19.88|20|19.84|34
1742568240000|2025-03-21 14:44:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|191
1742568250000|2025-03-21 14:44:10|||||||||5
1742568260000|2025-03-21 14:44:20|20.04|19.88|20|19.84|20.04|19.88|20|19.84|49
1742568270000|2025-03-21 14:44:30|||||||||5
1742568280000|2025-03-21 14:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1742568290000|2025-03-21 14:44:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|28
1742568300000|2025-03-21 14:45:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|7
1742568320000|2025-03-21 14:45:20|||||||||2
1742568330000|2025-03-21 14:45:30|20.04|19.88|20|19.84|20.04|19.88|20|19.84|33
1742568340000|2025-03-21 14:45:40|20.04|19.88|20|19.84|20.04|19.88|20|19.84|7
1742568360000|2025-03-21 14:46:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|89
1742568370000|2025-03-21 14:46:10|||||||||29
1742568390000|2025-03-21 14:46:30|||||||||1
1742568420000|2025-03-21 14:47:00|||||||||8
1742568430000|2025-03-21 14:47:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|13
1742568440000|2025-03-21 14:47:20|||||||||2
1742568480000|2025-03-21 14:48:00|||||||||64
1742568490000|2025-03-21 14:48:10|||||||||1
1742568500000|2025-03-21 14:48:20|||||||||1
1742568520000|2025-03-21 14:48:40|||||||||2
1742568530000|2025-03-21 14:48:50|||||||||73
1742568540000|2025-03-21 14:49:00|||||||||28
1742568550000|2025-03-21 14:49:10|||||||||2
1742568560000|2025-03-21 14:49:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|32
1742568570000|2025-03-21 14:49:30|||||||||11
1742568580000|2025-03-21 14:49:40|||||||||1
1742568600000|2025-03-21 14:50:00|||||||||1
1742568610000|2025-03-21 14:50:10|||||||||7
1742568620000|2025-03-21 14:50:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1742568640000|2025-03-21 14:50:40|||||||||4
1742568650000|2025-03-21 14:50:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1742568660000|2025-03-21 14:51:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1742568670000|2025-03-21 14:51:10|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|20
1742568680000|2025-03-21 14:51:20|||||||||3
1742568690000|2025-03-21 14:51:30|20|19.84|20|19.84|20|19.84|20|19.84|52
1742568700000|2025-03-21 14:51:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|34
1742568710000|2025-03-21 14:51:50|||||||||3
1742568740000|2025-03-21 14:52:20|20|19.84|20|19.84|20|19.84|20|19.84|20
1742568760000|2025-03-21 14:52:40|||||||||1
1742568770000|2025-03-21 14:52:50|||||||||26
1742568780000|2025-03-21 14:53:00|||||||||3
1742568810000|2025-03-21 14:53:30|20.04|19.88|20|19.84|20.04|19.88|20|19.84|81
1742568820000|2025-03-21 14:53:40|20.02|19.86|20|19.84|20.04|19.88|20|19.84|6
1742568850000|2025-03-21 14:54:10|||||||||1
1742568860000|2025-03-21 14:54:20|||||||||4
1742568880000|2025-03-21 14:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|45
1742568890000|2025-03-21 14:54:50|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|97
1742568900000|2025-03-21 14:55:00|||||||||13
1742568910000|2025-03-21 14:55:10|||||||||1
1742568930000|2025-03-21 14:55:30|||||||||1
1742568950000|2025-03-21 14:55:50|||||||||3
1742568960000|2025-03-21 14:56:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|87
1742568970000|2025-03-21 14:56:10|||||||||1
1742568980000|2025-03-21 14:56:20|||||||||1
1742569000000|2025-03-21 14:56:40|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|12
1742569010000|2025-03-21 14:56:50|||||||||1
1742569020000|2025-03-21 14:57:00|||||||||10
1742569030000|2025-03-21 14:57:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|44
1742569040000|2025-03-21 14:57:20|||||||||24
1742569050000|2025-03-21 14:57:30|||||||||2
1742569070000|2025-03-21 14:57:50|||||||||1
1742569080000|2025-03-21 14:58:00|||||||||1
1742569090000|2025-03-21 14:58:10|||||||||1
1742569100000|2025-03-21 14:58:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1742569110000|2025-03-21 14:58:30|||||||||1
1742569130000|2025-03-21 14:58:50|||||||||1
1742569140000|2025-03-21 14:59:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1742569150000|2025-03-21 14:59:10|||||||||109
1742569160000|2025-03-21 14:59:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|29
1742569170000|2025-03-21 14:59:30|||||||||3
1742569190000|2025-03-21 14:59:50|||||||||2
1742569200000|2025-03-21 15:00:00|||||||||13
1742569210000|2025-03-21 15:00:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|107
1742569220000|2025-03-21 15:00:20|||||||||18
1742569230000|2025-03-21 15:00:30|||||||||1
1742569240000|2025-03-21 15:00:40|||||||||6
1742569250000|2025-03-21 15:00:50|||||||||2
1742569260000|2025-03-21 15:01:00|||||||||2
1742569270000|2025-03-21 15:01:10|||||||||13
1742569280000|2025-03-21 15:01:20|||||||||2
1742569300000|2025-03-21 15:01:40|||||||||1
1742569310000|2025-03-21 15:01:50|||||||||1
1742569320000|2025-03-21 15:02:00|||||||||2
1742569330000|2025-03-21 15:02:10|||||||||2
1742569340000|2025-03-21 15:02:20|||||||||2
1742569350000|2025-03-21 15:02:30|||||||||2
1742569360000|2025-03-21 15:02:40|||||||||10
1742569370000|2025-03-21 15:02:50|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|26
1742569380000|2025-03-21 15:03:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1742569390000|2025-03-21 15:03:10|||||||||2
1742569410000|2025-03-21 15:03:30|||||||||1
1742569420000|2025-03-21 15:03:40|||||||||2
1742569430000|2025-03-21 15:03:50|||||||||3
1742569440000|2025-03-21 15:04:00|||||||||3
1742569450000|2025-03-21 15:04:10|||||||||2
1742569460000|2025-03-21 15:04:20|||||||||54
1742569470000|2025-03-21 15:04:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|15
1742569480000|2025-03-21 15:04:40|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|0
1742569490000|2025-03-21 15:04:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|9
1742569500000|2025-03-21 15:05:00|||||||||9
1742569510000|2025-03-21 15:05:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|42
1742569530000|2025-03-21 15:05:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|21
1742569550000|2025-03-21 15:05:50|||||||||2
1742569560000|2025-03-21 15:06:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1742569570000|2025-03-21 15:06:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|68
1742569580000|2025-03-21 15:06:20|||||||||2
1742569590000|2025-03-21 15:06:30|||||||||1
1742569600000|2025-03-21 15:06:40|||||||||15
1742569620000|2025-03-21 15:07:00|||||||||1
1742569640000|2025-03-21 15:07:20|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|7
1742569650000|2025-03-21 15:07:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1742569670000|2025-03-21 15:07:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|38
1742569680000|2025-03-21 15:08:00|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|8
1742569690000|2025-03-21 15:08:10|||||||||1
1742569710000|2025-03-21 15:08:30|||||||||1
1742569730000|2025-03-21 15:08:50|||||||||9
1742569740000|2025-03-21 15:09:00|||||||||2
1742569760000|2025-03-21 15:09:20|||||||||1
1742569770000|2025-03-21 15:09:30|||||||||1
1742569780000|2025-03-21 15:09:40|||||||||49
1742569790000|2025-03-21 15:09:50|||||||||1
1742569800000|2025-03-21 15:10:00|||||||||39
1742569810000|2025-03-21 15:10:10|||||||||6
1742569830000|2025-03-21 15:10:30|||||||||2
1742569840000|2025-03-21 15:10:40|||||||||1
1742569850000|2025-03-21 15:10:50|||||||||1
1742569870000|2025-03-21 15:11:10|||||||||1
1742569880000|2025-03-21 15:11:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|44
1742569890000|2025-03-21 15:11:30|||||||||1
1742569900000|2025-03-21 15:11:40|||||||||1
1742569910000|2025-03-21 15:11:50|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|29
1742569920000|2025-03-21 15:12:00|||||||||1
1742569940000|2025-03-21 15:12:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1742569960000|2025-03-21 15:12:40|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|40
1742569970000|2025-03-21 15:12:50|||||||||34
1742569980000|2025-03-21 15:13:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|35
1742569990000|2025-03-21 15:13:10|||||||||11
1742570000000|2025-03-21 15:13:20|||||||||2
1742570030000|2025-03-21 15:13:50|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|48
1742570040000|2025-03-21 15:14:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|105
1742570050000|2025-03-21 15:14:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1742570070000|2025-03-21 15:14:30|||||||||114
1742570080000|2025-03-21 15:14:40|||||||||5
1742570090000|2025-03-21 15:14:50|||||||||5
1742570100000|2025-03-21 15:15:00|||||||||2
1742570110000|2025-03-21 15:15:10|||||||||5
1742570140000|2025-03-21 15:15:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|63
1742570150000|2025-03-21 15:15:50|||||||||11
1742570170000|2025-03-21 15:16:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|32
1742570180000|2025-03-21 15:16:20|||||||||5
1742570190000|2025-03-21 15:16:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|72
1742570200000|2025-03-21 15:16:40|||||||||2
1742570220000|2025-03-21 15:17:00|||||||||1
1742570230000|2025-03-21 15:17:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1742570240000|2025-03-21 15:17:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|19
1742570250000|2025-03-21 15:17:30|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|9
1742570260000|2025-03-21 15:17:40|||||||||2
1742570270000|2025-03-21 15:17:50|||||||||2
1742570280000|2025-03-21 15:18:00|||||||||26
1742570300000|2025-03-21 15:18:20|||||||||3
1742570310000|2025-03-21 15:18:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|94
1742570320000|2025-03-21 15:18:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|8
1742570330000|2025-03-21 15:18:50|||||||||14
1742570350000|2025-03-21 15:19:10|||||||||1
1742570370000|2025-03-21 15:19:30|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|68
1742570380000|2025-03-21 15:19:40|||||||||1
1742570390000|2025-03-21 15:19:50|||||||||1
1742570400000|2025-03-21 15:20:00|||||||||7
1742570410000|2025-03-21 15:20:10|||||||||6
1742570420000|2025-03-21 15:20:20|||||||||1
1742570430000|2025-03-21 15:20:30|||||||||12
1742570450000|2025-03-21 15:20:50|||||||||1
1742570460000|2025-03-21 15:21:00|||||||||10
1742570480000|2025-03-21 15:21:20|||||||||2
1742570500000|2025-03-21 15:21:40|||||||||2
1742570520000|2025-03-21 15:22:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|131
1742570540000|2025-03-21 15:22:20|||||||||11
1742570550000|2025-03-21 15:22:30|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|17
1742570560000|2025-03-21 15:22:40|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|2
1742570570000|2025-03-21 15:22:50|||||||||2
1742570580000|2025-03-21 15:23:00|||||||||1
1742570590000|2025-03-21 15:23:10|||||||||6
1742570600000|2025-03-21 15:23:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|16
1742570610000|2025-03-21 15:23:30|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|143
1742570630000|2025-03-21 15:23:50|20.03|19.87|20.03|19.87|20.03|19.87|19.99|19.83|38
1742570640000|2025-03-21 15:24:00|||||||||13
1742570650000|2025-03-21 15:24:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|24
1742570660000|2025-03-21 15:24:20|||||||||3
1742570670000|2025-03-21 15:24:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|127
1742570680000|2025-03-21 15:24:40|||||||||1
1742570690000|2025-03-21 15:24:50|||||||||2
1742570700000|2025-03-21 15:25:00|||||||||16
1742570710000|2025-03-21 15:25:10|||||||||2
1742570730000|2025-03-21 15:25:30|||||||||10
1742570750000|2025-03-21 15:25:50|||||||||3
1742570760000|2025-03-21 15:26:00|||||||||13
1742570770000|2025-03-21 15:26:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|30
1742570780000|2025-03-21 15:26:20|||||||||21
1742570790000|2025-03-21 15:26:30|||||||||3
1742570800000|2025-03-21 15:26:40|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|115
1742570820000|2025-03-21 15:27:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|19
1742570830000|2025-03-21 15:27:10|||||||||5
1742570840000|2025-03-21 15:27:20|||||||||35
1742570850000|2025-03-21 15:27:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|13
1742570860000|2025-03-21 15:27:40|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|175
1742570870000|2025-03-21 15:27:50|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|80
1742570880000|2025-03-21 15:28:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|5
1742570890000|2025-03-21 15:28:10|||||||||2
1742570920000|2025-03-21 15:28:40|||||||||7
1742570940000|2025-03-21 15:29:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|96
1742570950000|2025-03-21 15:29:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|129
1742570960000|2025-03-21 15:29:20|||||||||1
1742571000000|2025-03-21 15:30:00|||||||||9
1742571010000|2025-03-21 15:30:10|||||||||47
1742571020000|2025-03-21 15:30:20|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|17
1742571030000|2025-03-21 15:30:30|20|19.84|20.03|19.87|20.04|19.88|19.99|19.83|21
1742571040000|2025-03-21 15:30:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|8
1742571050000|2025-03-21 15:30:50|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|5
1742571060000|2025-03-21 15:31:00|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|39
1742571070000|2025-03-21 15:31:10|||||||||1
1742571080000|2025-03-21 15:31:20|||||||||1
1742571090000|2025-03-21 15:31:30|||||||||10
1742571100000|2025-03-21 15:31:40|||||||||6
1742571110000|2025-03-21 15:31:50|||||||||6
1742571120000|2025-03-21 15:32:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|39
1742571130000|2025-03-21 15:32:10|19.97|19.81|19.95|19.79|19.99|19.83|19.95|19.79|26
1742571150000|2025-03-21 15:32:30|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|9
1742571160000|2025-03-21 15:32:40|||||||||2
1742571170000|2025-03-21 15:32:50|||||||||4
1742571180000|2025-03-21 15:33:00|||||||||9
1742571190000|2025-03-21 15:33:10|||||||||1
1742571210000|2025-03-21 15:33:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1742571220000|2025-03-21 15:33:40|20|19.84|20|19.84|20|19.84|20|19.84|1
1742571230000|2025-03-21 15:33:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|79
1742571240000|2025-03-21 15:34:00|||||||||19
1742571250000|2025-03-21 15:34:10|||||||||1
1742571280000|2025-03-21 15:34:40|||||||||1
1742571290000|2025-03-21 15:34:50|||||||||1
1742571310000|2025-03-21 15:35:10|||||||||15
1742571340000|2025-03-21 15:35:40|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|29
1742571350000|2025-03-21 15:35:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|49
1742571360000|2025-03-21 15:36:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1742571370000|2025-03-21 15:36:10|||||||||1
1742571380000|2025-03-21 15:36:20|||||||||7
1742571390000|2025-03-21 15:36:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1742571400000|2025-03-21 15:36:40|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|10
1742571410000|2025-03-21 15:36:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|25
1742571430000|2025-03-21 15:37:10|20|19.84|20|19.84|20|19.84|20|19.84|34
1742571440000|2025-03-21 15:37:20|||||||||1
1742571460000|2025-03-21 15:37:40|||||||||1
1742571470000|2025-03-21 15:37:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|35
1742571480000|2025-03-21 15:38:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|20
1742571490000|2025-03-21 15:38:10|||||||||1
1742571520000|2025-03-21 15:38:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1742571530000|2025-03-21 15:38:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1742571540000|2025-03-21 15:39:00|||||||||1
1742571550000|2025-03-21 15:39:10|||||||||1
1742571580000|2025-03-21 15:39:40|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|28
1742571590000|2025-03-21 15:39:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|18
1742571600000|2025-03-21 15:40:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|4
1742571610000|2025-03-21 15:40:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|3
1742571640000|2025-03-21 15:40:40|||||||||1
1742571660000|2025-03-21 15:41:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|28
1742571670000|2025-03-21 15:41:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|5
1742571680000|2025-03-21 15:41:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1742571690000|2025-03-21 15:41:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|30
1742571700000|2025-03-21 15:41:40|||||||||1
1742571710000|2025-03-21 15:41:50|||||||||2
1742571720000|2025-03-21 15:42:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|66
1742571730000|2025-03-21 15:42:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|39
1742571740000|2025-03-21 15:42:20|||||||||2
1742571750000|2025-03-21 15:42:30|||||||||1
1742571760000|2025-03-21 15:42:40|||||||||1
1742571770000|2025-03-21 15:42:50|||||||||4
1742571780000|2025-03-21 15:43:00|||||||||1
1742571790000|2025-03-21 15:43:10|||||||||1
1742571810000|2025-03-21 15:43:30|||||||||6
1742571820000|2025-03-21 15:43:40|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|121
1742571830000|2025-03-21 15:43:50|||||||||12
1742571840000|2025-03-21 15:44:00|||||||||19
1742571850000|2025-03-21 15:44:10|||||||||1
1742571860000|2025-03-21 15:44:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|20
1742571870000|2025-03-21 15:44:30|20.14|19.98|20.14|19.98|20.14|19.98|20.1|19.94|27
1742571880000|2025-03-21 15:44:40|||||||||3
1742571890000|2025-03-21 15:44:50|||||||||1
1742571900000|2025-03-21 15:45:00|||||||||30
1742571910000|2025-03-21 15:45:10|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|40
1742571920000|2025-03-21 15:45:20|||||||||57
1742571930000|2025-03-21 15:45:30|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|33
1742571940000|2025-03-21 15:45:40|||||||||2
1742571960000|2025-03-21 15:46:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|39
1742571970000|2025-03-21 15:46:10|||||||||4
1742571980000|2025-03-21 15:46:20|||||||||3
1742571990000|2025-03-21 15:46:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|6
1742572000000|2025-03-21 15:46:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1742572010000|2025-03-21 15:46:50|||||||||54
1742572020000|2025-03-21 15:47:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1742572040000|2025-03-21 15:47:20|||||||||4
1742572050000|2025-03-21 15:47:30|||||||||7
1742572060000|2025-03-21 15:47:40|||||||||3
1742572070000|2025-03-21 15:47:50|||||||||106
1742572080000|2025-03-21 15:48:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|47
1742572090000|2025-03-21 15:48:10|20.04|19.88|20.04|19.88|20.04|19.88|20|19.84|50
1742572100000|2025-03-21 15:48:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|26
1742572110000|2025-03-21 15:48:30|20|19.84|20.04|19.88|20.05|19.89|20|19.84|3
1742572130000|2025-03-21 15:48:50|20|19.84|20|19.84|20|19.84|20|19.84|12
1742572140000|2025-03-21 15:49:00|||||||||2
1742572150000|2025-03-21 15:49:10|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|2
1742572160000|2025-03-21 15:49:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|9
1742572170000|2025-03-21 15:49:30|20|19.84|20|19.84|20|19.84|20|19.84|2
1742572180000|2025-03-21 15:49:40|||||||||5
1742572190000|2025-03-21 15:49:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1742572200000|2025-03-21 15:50:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|46
1742572210000|2025-03-21 15:50:10|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|1
1742572220000|2025-03-21 15:50:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1742572230000|2025-03-21 15:50:30|||||||||1
1742572250000|2025-03-21 15:50:50|||||||||1
1742572260000|2025-03-21 15:51:00|||||||||6
1742572270000|2025-03-21 15:51:10|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|20
1742572280000|2025-03-21 15:51:20|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|22
1742572290000|2025-03-21 15:51:30|||||||||2
1742572300000|2025-03-21 15:51:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|23
1742572310000|2025-03-21 15:51:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1742572320000|2025-03-21 15:52:00|||||||||8
1742572330000|2025-03-21 15:52:10|||||||||2
1742572340000|2025-03-21 15:52:20|||||||||5
1742572350000|2025-03-21 15:52:30|||||||||2
1742572360000|2025-03-21 15:52:40|19.95|19.79|20|19.84|20|19.84|19.95|19.79|13
1742572380000|2025-03-21 15:53:00|||||||||11
1742572390000|2025-03-21 15:53:10|||||||||4
1742572400000|2025-03-21 15:53:20|||||||||7
1742572410000|2025-03-21 15:53:30|20.05|19.89|20.1|19.94|20.14|19.98|20.05|19.89|534
1742572420000|2025-03-21 15:53:40|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|47
1742572430000|2025-03-21 15:53:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|16
1742572440000|2025-03-21 15:54:00|||||||||7
1742572450000|2025-03-21 15:54:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|15
1742572460000|2025-03-21 15:54:20|||||||||4
1742572470000|2025-03-21 15:54:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|4
1742572480000|2025-03-21 15:54:40|20|19.84|20|19.84|20|19.84|20|19.84|11
1742572500000|2025-03-21 15:55:00|||||||||2
1742572510000|2025-03-21 15:55:10|||||||||20
1742572530000|2025-03-21 15:55:30|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|34
1742572540000|2025-03-21 15:55:40|20|19.84|19.96|19.8|20|19.84|19.96|19.8|3
1742572550000|2025-03-21 15:55:50|20|19.84|19.96|19.8|20|19.84|19.96|19.8|56
1742572560000|2025-03-21 15:56:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|3
1742572570000|2025-03-21 15:56:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1742572590000|2025-03-21 15:56:30|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|65
1742572600000|2025-03-21 15:56:40|||||||||43
1742572620000|2025-03-21 15:57:00|||||||||55
1742572630000|2025-03-21 15:57:10|19.96|19.8|20|19.84|20|19.84|19.96|19.8|14
1742572650000|2025-03-21 15:57:30|||||||||1
1742572660000|2025-03-21 15:57:40|||||||||4
1742572680000|2025-03-21 15:58:00|||||||||1
1742572690000|2025-03-21 15:58:10|||||||||1
1742572710000|2025-03-21 15:58:30|||||||||2
1742572720000|2025-03-21 15:58:40|||||||||1
1742572740000|2025-03-21 15:59:00|||||||||22
1742572750000|2025-03-21 15:59:10|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|33
1742572770000|2025-03-21 15:59:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|2
1742572780000|2025-03-21 15:59:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1742572790000|2025-03-21 15:59:50|||||||||28
1742572800000|2025-03-21 16:00:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|63
1742572810000|2025-03-21 16:00:10|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|6
1742572820000|2025-03-21 16:00:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|68
1742572830000|2025-03-21 16:00:30|20|19.84|20.04|19.88|20.04|19.88|20|19.84|33
1742572860000|2025-03-21 16:01:00|||||||||1
1742572870000|2025-03-21 16:01:10|20|19.84|20|19.84|20.04|19.88|20|19.84|7
1742572880000|2025-03-21 16:01:20|20.04|19.88|20.04|19.88|20.04|19.88|20|19.84|35
1742572890000|2025-03-21 16:01:30|20.02|19.86|20|19.84|20.04|19.88|20|19.84|7
1742572900000|2025-03-21 16:01:40|20.02|19.86|20|19.84|20.04|19.88|19.95|19.79|186
1742572910000|2025-03-21 16:01:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1742572920000|2025-03-21 16:02:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|17
1742572950000|2025-03-21 16:02:30|20.05|19.89|20.05|19.89|20.09|19.93|20.04|19.88|229
1742572960000|2025-03-21 16:02:40|20.04|19.88|20.05|19.89|20.09|19.93|20.04|19.88|6
1742572970000|2025-03-21 16:02:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|6
1742572980000|2025-03-21 16:03:00|||||||||53
1742573000000|2025-03-21 16:03:20|20.02|19.86|20.04|19.88|20.04|19.88|19.96|19.8|182
1742573010000|2025-03-21 16:03:30|||||||||1
1742573040000|2025-03-21 16:04:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|16
1742573050000|2025-03-21 16:04:10|20.02|19.86|20|19.84|20.04|19.88|20|19.84|16
1742573060000|2025-03-21 16:04:20|20.04|19.88|20|19.84|20.04|19.88|20|19.84|4
1742573070000|2025-03-21 16:04:30|||||||||1
1742573090000|2025-03-21 16:04:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|5
1742573100000|2025-03-21 16:05:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|3
1742573110000|2025-03-21 16:05:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|7
1742573120000|2025-03-21 16:05:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|1
1742573130000|2025-03-21 16:05:30|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|7
1742573140000|2025-03-21 16:05:40|||||||||4
1742573150000|2025-03-21 16:05:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1742573160000|2025-03-21 16:06:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|8
1742573170000|2025-03-21 16:06:10|||||||||3
1742573180000|2025-03-21 16:06:20|||||||||1
1742573190000|2025-03-21 16:06:30|19.99|19.83|20|19.84|20|19.84|19.95|19.79|8
1742573200000|2025-03-21 16:06:40|||||||||2
1742573230000|2025-03-21 16:07:10|||||||||1
1742573260000|2025-03-21 16:07:40|||||||||1
1742573280000|2025-03-21 16:08:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|18
1742573290000|2025-03-21 16:08:10|20|19.84|20|19.84|20|19.84|19.95|19.79|11
1742573300000|2025-03-21 16:08:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1742573310000|2025-03-21 16:08:30|||||||||2
1742573320000|2025-03-21 16:08:40|||||||||1
1742573350000|2025-03-21 16:09:10|||||||||1
1742573360000|2025-03-21 16:09:20|||||||||50
1742573370000|2025-03-21 16:09:30|19.96|19.8|19.96|19.8|20|19.84|19.95|19.79|12
1742573380000|2025-03-21 16:09:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1742573390000|2025-03-21 16:09:50|||||||||1
1742573400000|2025-03-21 16:10:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1742573410000|2025-03-21 16:10:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1742573440000|2025-03-21 16:10:40|||||||||2
1742573460000|2025-03-21 16:11:00|||||||||2
1742573470000|2025-03-21 16:11:10|||||||||4
1742573490000|2025-03-21 16:11:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1742573500000|2025-03-21 16:11:40|||||||||3
1742573520000|2025-03-21 16:12:00|||||||||1
1742573530000|2025-03-21 16:12:10|||||||||103
1742573550000|2025-03-21 16:12:30|||||||||26
1742573560000|2025-03-21 16:12:40|||||||||2
1742573570000|2025-03-21 16:12:50|||||||||6
1742573580000|2025-03-21 16:13:00|||||||||18
1742573590000|2025-03-21 16:13:10|||||||||2
1742573610000|2025-03-21 16:13:30|||||||||245
1742573620000|2025-03-21 16:13:40|||||||||3
1742573640000|2025-03-21 16:14:00|||||||||8
1742573650000|2025-03-21 16:14:10|||||||||2
1742573680000|2025-03-21 16:14:40|||||||||1
1742573700000|2025-03-21 16:15:00|||||||||5
1742573710000|2025-03-21 16:15:10|||||||||4
1742573720000|2025-03-21 16:15:20|||||||||4
1742573730000|2025-03-21 16:15:30|||||||||3
1742573740000|2025-03-21 16:15:40|||||||||1
1742573750000|2025-03-21 16:15:50|||||||||1
1742573760000|2025-03-21 16:16:00|||||||||1
1742573770000|2025-03-21 16:16:10|||||||||3
1742573780000|2025-03-21 16:16:20|||||||||9
1742573790000|2025-03-21 16:16:30|19.9|19.74|19.88|19.72|19.9|19.74|19.86|19.7|21
1742573800000|2025-03-21 16:16:40|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|19
1742573810000|2025-03-21 16:16:50|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|4
1742573820000|2025-03-21 16:17:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|10
1742573830000|2025-03-21 16:17:10|||||||||1
1742573840000|2025-03-21 16:17:20|||||||||1
1742573850000|2025-03-21 16:17:30|||||||||1
1742573860000|2025-03-21 16:17:40|||||||||3
1742573870000|2025-03-21 16:17:50|||||||||1
1742573880000|2025-03-21 16:18:00|||||||||1
1742573890000|2025-03-21 16:18:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|35
1742573900000|2025-03-21 16:18:20|||||||||1
1742573920000|2025-03-21 16:18:40|||||||||1
1742573940000|2025-03-21 16:19:00|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|145
1742573950000|2025-03-21 16:19:10|||||||||1
1742573960000|2025-03-21 16:19:20|||||||||15
1742573970000|2025-03-21 16:19:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|57
1742573980000|2025-03-21 16:19:40|||||||||1
1742573990000|2025-03-21 16:19:50|||||||||2
1742574000000|2025-03-21 16:20:00|||||||||2
1742574010000|2025-03-21 16:20:10|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|49
1742574040000|2025-03-21 16:20:40|||||||||1
1742574070000|2025-03-21 16:21:10|||||||||50
1742574080000|2025-03-21 16:21:20|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|115
1742574090000|2025-03-21 16:21:30|||||||||1
1742574100000|2025-03-21 16:21:40|||||||||2
1742574110000|2025-03-21 16:21:50|||||||||1
1742574120000|2025-03-21 16:22:00|||||||||5
1742574130000|2025-03-21 16:22:10|||||||||1
1742574140000|2025-03-21 16:22:20|||||||||2
1742574160000|2025-03-21 16:22:40|||||||||1
1742574170000|2025-03-21 16:22:50|||||||||2
1742574180000|2025-03-21 16:23:00|||||||||1
1742574190000|2025-03-21 16:23:10|||||||||11
1742574200000|2025-03-21 16:23:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|112
1742574210000|2025-03-21 16:23:30|||||||||1
1742574220000|2025-03-21 16:23:40|||||||||4
1742574240000|2025-03-21 16:24:00|||||||||3
1742574250000|2025-03-21 16:24:10|||||||||1
1742574260000|2025-03-21 16:24:20|||||||||2
1742574270000|2025-03-21 16:24:30|||||||||2
1742574280000|2025-03-21 16:24:40|||||||||3
1742574290000|2025-03-21 16:24:50|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|168
1742574300000|2025-03-21 16:25:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|77
1742574310000|2025-03-21 16:25:10|||||||||27
1742574320000|2025-03-21 16:25:20|||||||||2
1742574330000|2025-03-21 16:25:30|||||||||1
1742574340000|2025-03-21 16:25:40|||||||||5
1742574350000|2025-03-21 16:25:50|||||||||21
1742574360000|2025-03-21 16:26:00|||||||||10
1742574370000|2025-03-21 16:26:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1742574380000|2025-03-21 16:26:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|20
1742574390000|2025-03-21 16:26:30|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|9
1742574400000|2025-03-21 16:26:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|7
1742574410000|2025-03-21 16:26:50|||||||||4
1742574420000|2025-03-21 16:27:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|48
1742574430000|2025-03-21 16:27:10|||||||||2
1742574440000|2025-03-21 16:27:20|||||||||25
1742574450000|2025-03-21 16:27:30|||||||||37
1742574470000|2025-03-21 16:27:50|||||||||1
1742574480000|2025-03-21 16:28:00|||||||||4
1742574510000|2025-03-21 16:28:30|||||||||1
1742574530000|2025-03-21 16:28:50|||||||||2
1742574550000|2025-03-21 16:29:10|||||||||21
1742574570000|2025-03-21 16:29:30|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|13
1742574580000|2025-03-21 16:29:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1742574590000|2025-03-21 16:29:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|8
1742574600000|2025-03-21 16:30:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|22
1742574610000|2025-03-21 16:30:10|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|55
1742574620000|2025-03-21 16:30:20|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|3
1742574650000|2025-03-21 16:30:50|||||||||2
1742574680000|2025-03-21 16:31:20|||||||||1
1742574690000|2025-03-21 16:31:30|||||||||3
1742574700000|2025-03-21 16:31:40|||||||||1
1742574710000|2025-03-21 16:31:50|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|29
1742574720000|2025-03-21 16:32:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1742574740000|2025-03-21 16:32:20|||||||||2
1742574750000|2025-03-21 16:32:30|||||||||1
1742574760000|2025-03-21 16:32:40|||||||||16
1742574770000|2025-03-21 16:32:50|||||||||1
1742574780000|2025-03-21 16:33:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|29
1742574790000|2025-03-21 16:33:10|||||||||1
1742574810000|2025-03-21 16:33:30|||||||||1
1742574820000|2025-03-21 16:33:40|||||||||1
1742574830000|2025-03-21 16:33:50|||||||||79
1742574850000|2025-03-21 16:34:10|||||||||3
1742574870000|2025-03-21 16:34:30|||||||||13
1742574880000|2025-03-21 16:34:40|||||||||2
1742574890000|2025-03-21 16:34:50|||||||||4
1742574910000|2025-03-21 16:35:10|||||||||10
1742574920000|2025-03-21 16:35:20|||||||||2
1742574930000|2025-03-21 16:35:30|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|38
1742574940000|2025-03-21 16:35:40|||||||||2
1742574950000|2025-03-21 16:35:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1742574960000|2025-03-21 16:36:00|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|85
1742574970000|2025-03-21 16:36:10|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|3
1742574980000|2025-03-21 16:36:20|||||||||3
1742574990000|2025-03-21 16:36:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|25
1742575000000|2025-03-21 16:36:40|||||||||7
1742575010000|2025-03-21 16:36:50|||||||||11
1742575020000|2025-03-21 16:37:00|||||||||11
1742575030000|2025-03-21 16:37:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|61
1742575040000|2025-03-21 16:37:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|21
1742575050000|2025-03-21 16:37:30|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|31
1742575060000|2025-03-21 16:37:40|||||||||8
1742575070000|2025-03-21 16:37:50|||||||||11
1742575090000|2025-03-21 16:38:10|||||||||1
1742575100000|2025-03-21 16:38:20|||||||||2
1742575110000|2025-03-21 16:38:30|||||||||4
1742575120000|2025-03-21 16:38:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|38
1742575130000|2025-03-21 16:38:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|3
1742575140000|2025-03-21 16:39:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|1
1742575150000|2025-03-21 16:39:10|19.85|19.69|19.85|19.69|19.85|19.69|19.81|19.65|28
1742575160000|2025-03-21 16:39:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1742575190000|2025-03-21 16:39:50|||||||||1
1742575210000|2025-03-21 16:40:10|19.78|19.62|19.8|19.64|19.8|19.64|19.76|19.6|12
1742575230000|2025-03-21 16:40:30|||||||||2
1742575260000|2025-03-21 16:41:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1742575290000|2025-03-21 16:41:30|||||||||2
1742575320000|2025-03-21 16:42:00|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|18
1742575330000|2025-03-21 16:42:10|||||||||1
1742575360000|2025-03-21 16:42:40|||||||||1
1742575380000|2025-03-21 16:43:00|||||||||3
1742575400000|2025-03-21 16:43:20|||||||||1
1742575410000|2025-03-21 16:43:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|9
1742575420000|2025-03-21 16:43:40|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|72
1742575430000|2025-03-21 16:43:50|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|17
1742575440000|2025-03-21 16:44:00|||||||||12
1742575450000|2025-03-21 16:44:10|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|36
1742575460000|2025-03-21 16:44:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1742575470000|2025-03-21 16:44:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1742575500000|2025-03-21 16:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1742575530000|2025-03-21 16:45:30|||||||||2
1742575540000|2025-03-21 16:45:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742575550000|2025-03-21 16:45:50|||||||||3
1742575560000|2025-03-21 16:46:00|||||||||7
1742575570000|2025-03-21 16:46:10|||||||||2
1742575590000|2025-03-21 16:46:30|||||||||1
1742575600000|2025-03-21 16:46:40|||||||||5
1742575620000|2025-03-21 16:47:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1742575630000|2025-03-21 16:47:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1742575650000|2025-03-21 16:47:30|||||||||1
1742575670000|2025-03-21 16:47:50|||||||||5
1742575680000|2025-03-21 16:48:00|||||||||1
1742575700000|2025-03-21 16:48:20|||||||||1
1742575710000|2025-03-21 16:48:30|||||||||1
1742575730000|2025-03-21 16:48:50|||||||||11
1742575740000|2025-03-21 16:49:00|||||||||1
1742575750000|2025-03-21 16:49:10|||||||||1
1742575760000|2025-03-21 16:49:20|||||||||1
1742575770000|2025-03-21 16:49:30|||||||||8
1742575780000|2025-03-21 16:49:40|||||||||1
1742575790000|2025-03-21 16:49:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1742575800000|2025-03-21 16:50:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|12
1742575810000|2025-03-21 16:50:10|||||||||4
1742575830000|2025-03-21 16:50:30|||||||||9
1742575840000|2025-03-21 16:50:40|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|9
1742575850000|2025-03-21 16:50:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|6
1742575860000|2025-03-21 16:51:00|||||||||1
1742575870000|2025-03-21 16:51:10|||||||||11
1742575880000|2025-03-21 16:51:20|||||||||7
1742575890000|2025-03-21 16:51:30|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|78
1742575900000|2025-03-21 16:51:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|9
1742575910000|2025-03-21 16:51:50|||||||||40
1742575920000|2025-03-21 16:52:00|19.71|19.55|19.71|19.55|19.75|19.59|19.71|19.55|106
1742575930000|2025-03-21 16:52:10|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|22
1742575940000|2025-03-21 16:52:20|||||||||5
1742575950000|2025-03-21 16:52:30|||||||||6
1742575960000|2025-03-21 16:52:40|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|36
1742575970000|2025-03-21 16:52:50|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|18
1742575980000|2025-03-21 16:53:00|||||||||17
1742575990000|2025-03-21 16:53:10|||||||||1
1742576010000|2025-03-21 16:53:30|||||||||8
1742576020000|2025-03-21 16:53:40|||||||||1
1742576030000|2025-03-21 16:53:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|18
1742576040000|2025-03-21 16:54:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|32
1742576060000|2025-03-21 16:54:20|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|6
1742576070000|2025-03-21 16:54:30|||||||||1
1742576080000|2025-03-21 16:54:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1742576100000|2025-03-21 16:55:00|||||||||6
1742576110000|2025-03-21 16:55:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|59
1742576120000|2025-03-21 16:55:20|||||||||10
1742576130000|2025-03-21 16:55:30|||||||||1
1742576140000|2025-03-21 16:55:40|||||||||2
1742576150000|2025-03-21 16:55:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1742576160000|2025-03-21 16:56:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1742576170000|2025-03-21 16:56:10|||||||||9
1742576180000|2025-03-21 16:56:20|||||||||3
1742576190000|2025-03-21 16:56:30|||||||||4
1742576200000|2025-03-21 16:56:40|||||||||2
1742576210000|2025-03-21 16:56:50|||||||||6
1742576220000|2025-03-21 16:57:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|98
1742576230000|2025-03-21 16:57:10|||||||||3
1742576240000|2025-03-21 16:57:20|||||||||1
1742576250000|2025-03-21 16:57:30|||||||||26
1742576260000|2025-03-21 16:57:40|||||||||2
1742576270000|2025-03-21 16:57:50|||||||||1
1742576280000|2025-03-21 16:58:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742576290000|2025-03-21 16:58:10|||||||||3
1742576310000|2025-03-21 16:58:30|||||||||4
1742576320000|2025-03-21 16:58:40|||||||||3
1742576330000|2025-03-21 16:58:50|||||||||2
1742576340000|2025-03-21 16:59:00|||||||||22
1742576350000|2025-03-21 16:59:10|||||||||1
1742576360000|2025-03-21 16:59:20|||||||||2
1742576370000|2025-03-21 16:59:30|||||||||1
1742576380000|2025-03-21 16:59:40|||||||||7
1742576390000|2025-03-21 16:59:50|||||||||3
1742576400000|2025-03-21 17:00:00|||||||||8
1742576410000|2025-03-21 17:00:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1742576420000|2025-03-21 17:00:20|||||||||35
1742576430000|2025-03-21 17:00:30|||||||||89
1742576440000|2025-03-21 17:00:40|||||||||51
1742576450000|2025-03-21 17:00:50|||||||||27
1742576460000|2025-03-21 17:01:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|21
1742576470000|2025-03-21 17:01:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|9
1742576480000|2025-03-21 17:01:20|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|26
1742576490000|2025-03-21 17:01:30|||||||||3
1742576510000|2025-03-21 17:01:50|||||||||10
1742576520000|2025-03-21 17:02:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|6
1742576540000|2025-03-21 17:02:20|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|16
1742576550000|2025-03-21 17:02:30|||||||||2
1742576560000|2025-03-21 17:02:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1742576570000|2025-03-21 17:02:50|||||||||8
1742576580000|2025-03-21 17:03:00|||||||||8
1742576600000|2025-03-21 17:03:20|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|4
1742576610000|2025-03-21 17:03:30|||||||||1
1742576620000|2025-03-21 17:03:40|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|36
1742576630000|2025-03-21 17:03:50|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|1
1742576640000|2025-03-21 17:04:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|15
1742576650000|2025-03-21 17:04:10|||||||||1
1742576670000|2025-03-21 17:04:30|||||||||2
1742576680000|2025-03-21 17:04:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742576690000|2025-03-21 17:04:50|||||||||1
1742576700000|2025-03-21 17:05:00|||||||||2
1742576720000|2025-03-21 17:05:20|||||||||12
1742576730000|2025-03-21 17:05:30|||||||||1
1742576750000|2025-03-21 17:05:50|||||||||1
1742576760000|2025-03-21 17:06:00|||||||||1
1742576770000|2025-03-21 17:06:10|||||||||14
1742576780000|2025-03-21 17:06:20|||||||||1
1742576790000|2025-03-21 17:06:30|||||||||2
1742576800000|2025-03-21 17:06:40|||||||||2
1742576810000|2025-03-21 17:06:50|||||||||11
1742576820000|2025-03-21 17:07:00|||||||||1
1742576830000|2025-03-21 17:07:10|||||||||2
1742576840000|2025-03-21 17:07:20|||||||||1
1742576850000|2025-03-21 17:07:30|||||||||3
1742576860000|2025-03-21 17:07:40|||||||||2
1742576870000|2025-03-21 17:07:50|||||||||1
1742576880000|2025-03-21 17:08:00|||||||||3
1742576890000|2025-03-21 17:08:10|||||||||3
1742576900000|2025-03-21 17:08:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|19
1742576910000|2025-03-21 17:08:30|19.66|19.5|19.66|19.5|19.66|19.5|19.63|19.47|22
1742576920000|2025-03-21 17:08:40|||||||||2
1742576950000|2025-03-21 17:09:10|||||||||1
1742576960000|2025-03-21 17:09:20|||||||||1
1742576980000|2025-03-21 17:09:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|46
1742576990000|2025-03-21 17:09:50|||||||||2
1742577000000|2025-03-21 17:10:00|||||||||1
1742577010000|2025-03-21 17:10:10|||||||||1
1742577020000|2025-03-21 17:10:20|||||||||9
1742577030000|2025-03-21 17:10:30|||||||||1
1742577040000|2025-03-21 17:10:40|||||||||1
1742577050000|2025-03-21 17:10:50|||||||||5
1742577060000|2025-03-21 17:11:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|99
1742577070000|2025-03-21 17:11:10|||||||||1
1742577090000|2025-03-21 17:11:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|51
1742577100000|2025-03-21 17:11:40|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|16
1742577110000|2025-03-21 17:11:50|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|4
1742577120000|2025-03-21 17:12:00|||||||||2
1742577130000|2025-03-21 17:12:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|144
1742577160000|2025-03-21 17:12:40|||||||||2
1742577180000|2025-03-21 17:13:00|||||||||2
1742577190000|2025-03-21 17:13:10|||||||||1
1742577200000|2025-03-21 17:13:20|||||||||34
1742577220000|2025-03-21 17:13:40|||||||||12
1742577230000|2025-03-21 17:13:50|||||||||1
1742577240000|2025-03-21 17:14:00|||||||||9
1742577250000|2025-03-21 17:14:10|||||||||1
1742577260000|2025-03-21 17:14:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|5
1742577270000|2025-03-21 17:14:30|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|21
1742577280000|2025-03-21 17:14:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742577290000|2025-03-21 17:14:50|||||||||3
1742577330000|2025-03-21 17:15:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|186
1742577360000|2025-03-21 17:16:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1742577370000|2025-03-21 17:16:10|||||||||2
1742577380000|2025-03-21 17:16:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|28
1742577390000|2025-03-21 17:16:30|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|4
1742577410000|2025-03-21 17:16:50|||||||||2
1742577440000|2025-03-21 17:17:20|||||||||1
1742577450000|2025-03-21 17:17:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|53
1742577460000|2025-03-21 17:17:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|17
1742577500000|2025-03-21 17:18:20|||||||||1
1742577540000|2025-03-21 17:19:00|||||||||1
1742577580000|2025-03-21 17:19:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|82
1742577590000|2025-03-21 17:19:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1742577600000|2025-03-21 17:20:00|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|0
1742577630000|2025-03-21 17:20:30|||||||||1
1742577640000|2025-03-21 17:20:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1742577650000|2025-03-21 17:20:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|5
1742577680000|2025-03-21 17:21:20|||||||||1
1742577710000|2025-03-21 17:21:50|||||||||8
1742577720000|2025-03-21 17:22:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1742577750000|2025-03-21 17:22:30|||||||||9
1742577810000|2025-03-21 17:23:30|||||||||1
1742577820000|2025-03-21 17:23:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|36
1742577840000|2025-03-21 17:24:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742577880000|2025-03-21 17:24:40|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|6
1742577900000|2025-03-21 17:25:00|||||||||2
1742577910000|2025-03-21 17:25:10|||||||||1
1742577930000|2025-03-21 17:25:30|||||||||4
1742577940000|2025-03-21 17:25:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|14
1742577950000|2025-03-21 17:25:50|||||||||1
1742577960000|2025-03-21 17:26:00|||||||||1
1742577980000|2025-03-21 17:26:20|||||||||1
1742578000000|2025-03-21 17:26:40|||||||||1
1742578020000|2025-03-21 17:27:00|||||||||30
1742578030000|2025-03-21 17:27:10|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|16
1742578040000|2025-03-21 17:27:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|8
1742578050000|2025-03-21 17:27:30|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|7
1742578070000|2025-03-21 17:27:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1742578080000|2025-03-21 17:28:00|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1742578090000|2025-03-21 17:28:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|64
1742578100000|2025-03-21 17:28:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|13
1742578110000|2025-03-21 17:28:30|||||||||2
1742578130000|2025-03-21 17:28:50|19.71|19.55|19.71|19.55|19.75|19.59|19.71|19.55|16
1742578140000|2025-03-21 17:29:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1742578150000|2025-03-21 17:29:10|||||||||2
1742578170000|2025-03-21 17:29:30|||||||||2
1742578190000|2025-03-21 17:29:50|||||||||2
1742578200000|2025-03-21 17:30:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|18
1742578210000|2025-03-21 17:30:10|||||||||11
1742578220000|2025-03-21 17:30:20|||||||||1
1742578230000|2025-03-21 17:30:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1742578240000|2025-03-21 17:30:40|||||||||3
1742578250000|2025-03-21 17:30:50|||||||||3
1742578260000|2025-03-21 17:31:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|33
1742578270000|2025-03-21 17:31:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|60
1742578280000|2025-03-21 17:31:20|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|5
1742578290000|2025-03-21 17:31:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1742578300000|2025-03-21 17:31:40|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|4
1742578310000|2025-03-21 17:31:50|||||||||1
1742578320000|2025-03-21 17:32:00|||||||||2
1742578330000|2025-03-21 17:32:10|||||||||1
1742578340000|2025-03-21 17:32:20|||||||||8
1742578350000|2025-03-21 17:32:30|||||||||5
1742578360000|2025-03-21 17:32:40|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|19
1742578380000|2025-03-21 17:33:00|||||||||2
1742578400000|2025-03-21 17:33:20|||||||||1
1742578410000|2025-03-21 17:33:30|||||||||1
1742578420000|2025-03-21 17:33:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1742578430000|2025-03-21 17:33:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1742578440000|2025-03-21 17:34:00|||||||||2
1742578450000|2025-03-21 17:34:10|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|16
1742578460000|2025-03-21 17:34:20|||||||||1
1742578470000|2025-03-21 17:34:30|||||||||1
1742578490000|2025-03-21 17:34:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1742578500000|2025-03-21 17:35:00|||||||||1
1742578510000|2025-03-21 17:35:10|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|2
1742578520000|2025-03-21 17:35:20|||||||||1
1742578540000|2025-03-21 17:35:40|||||||||2
1742578550000|2025-03-21 17:35:50|||||||||2
1742578560000|2025-03-21 17:36:00|||||||||2
1742578570000|2025-03-21 17:36:10|||||||||1
1742578580000|2025-03-21 17:36:20|||||||||1
1742578590000|2025-03-21 17:36:30|||||||||2
1742578600000|2025-03-21 17:36:40|||||||||14
1742578610000|2025-03-21 17:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742578620000|2025-03-21 17:37:00|||||||||1
1742578640000|2025-03-21 17:37:20|||||||||1
1742578650000|2025-03-21 17:37:30|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|91
1742578660000|2025-03-21 17:37:40|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|29
1742578670000|2025-03-21 17:37:50|||||||||18
1742578680000|2025-03-21 17:38:00|||||||||1
1742578690000|2025-03-21 17:38:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|2
1742578700000|2025-03-21 17:38:20|||||||||5
1742578720000|2025-03-21 17:38:40|||||||||1
1742578730000|2025-03-21 17:38:50|||||||||3
1742578740000|2025-03-21 17:39:00|||||||||1
1742578760000|2025-03-21 17:39:20|||||||||1
1742578770000|2025-03-21 17:39:30|||||||||63
1742578780000|2025-03-21 17:39:40|||||||||2
1742578790000|2025-03-21 17:39:50|||||||||2
1742578830000|2025-03-21 17:40:30|||||||||1
1742578900000|2025-03-21 17:41:40|||||||||1
1742578910000|2025-03-21 17:41:50|||||||||1
1742578920000|2025-03-21 17:42:00|||||||||2
1742578930000|2025-03-21 17:42:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1742578980000|2025-03-21 17:43:00|||||||||75
1742579000000|2025-03-21 17:43:20|||||||||3
1742579010000|2025-03-21 17:43:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1742579030000|2025-03-21 17:43:50|||||||||9
1742579070000|2025-03-21 17:44:30|||||||||2
1742579090000|2025-03-21 17:44:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1742579100000|2025-03-21 17:45:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1742579130000|2025-03-21 17:45:30|||||||||1
1742579160000|2025-03-21 17:46:00|||||||||3
1742579190000|2025-03-21 17:46:30|||||||||1
1742579210000|2025-03-21 17:46:50|||||||||1
1742579220000|2025-03-21 17:47:00|||||||||1
1742579230000|2025-03-21 17:47:10|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|64
1742579240000|2025-03-21 17:47:20|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|14
1742579250000|2025-03-21 17:47:30|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|18
1742579280000|2025-03-21 17:48:00|||||||||5
1742579300000|2025-03-21 17:48:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1742579310000|2025-03-21 17:48:30|||||||||2
1742579320000|2025-03-21 17:48:40|||||||||1
1742579330000|2025-03-21 17:48:50|||||||||2
1742579340000|2025-03-21 17:49:00|||||||||5
1742579350000|2025-03-21 17:49:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|71
1742579370000|2025-03-21 17:49:30|||||||||1
1742579390000|2025-03-21 17:49:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|19
1742579400000|2025-03-21 17:50:00|||||||||1
1742579410000|2025-03-21 17:50:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1742579420000|2025-03-21 17:50:20|||||||||3
1742579430000|2025-03-21 17:50:30|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|59
1742579440000|2025-03-21 17:50:40|||||||||2
1742579450000|2025-03-21 17:50:50|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|33
1742579460000|2025-03-21 17:51:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1742579470000|2025-03-21 17:51:10|||||||||1
1742579480000|2025-03-21 17:51:20|||||||||1
1742579490000|2025-03-21 17:51:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|42
1742579520000|2025-03-21 17:52:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1742579530000|2025-03-21 17:52:10|||||||||20
1742579540000|2025-03-21 17:52:20|||||||||1
1742579550000|2025-03-21 17:52:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|9
1742579560000|2025-03-21 17:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1742579580000|2025-03-21 17:53:00|||||||||23
1742579600000|2025-03-21 17:53:20|||||||||1
1742579610000|2025-03-21 17:53:30|||||||||1
1742579620000|2025-03-21 17:53:40|||||||||27
1742579630000|2025-03-21 17:53:50|||||||||10
1742579640000|2025-03-21 17:54:00|19.49|19.33|19.51|19.35|19.51|19.35|19.47|19.31|12
1742579650000|2025-03-21 17:54:10|||||||||1
1742579670000|2025-03-21 17:54:30|||||||||1
1742579680000|2025-03-21 17:54:40|||||||||16
1742579690000|2025-03-21 17:54:50|||||||||1
1742579700000|2025-03-21 17:55:00|||||||||3
1742579710000|2025-03-21 17:55:10|||||||||2
1742579720000|2025-03-21 17:55:20|||||||||1
1742579730000|2025-03-21 17:55:30|||||||||1
1742579740000|2025-03-21 17:55:40|||||||||1
1742579750000|2025-03-21 17:55:50|||||||||2
1742579760000|2025-03-21 17:56:00|||||||||3
1742579770000|2025-03-21 17:56:10|||||||||3
1742579780000|2025-03-21 17:56:20|||||||||1
1742579790000|2025-03-21 17:56:30|||||||||4
1742579810000|2025-03-21 17:56:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|128
1742579820000|2025-03-21 17:57:00|||||||||2
1742579840000|2025-03-21 17:57:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1742579850000|2025-03-21 17:57:30|||||||||2
1742579860000|2025-03-21 17:57:40|||||||||3
1742579880000|2025-03-21 17:58:00|||||||||12
1742579890000|2025-03-21 17:58:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|97
1742579910000|2025-03-21 17:58:30|||||||||1
1742579930000|2025-03-21 17:58:50|||||||||1
1742579940000|2025-03-21 17:59:00|||||||||3
1742579960000|2025-03-21 17:59:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1742579970000|2025-03-21 17:59:30|||||||||1
1742579980000|2025-03-21 17:59:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1742579990000|2025-03-21 17:59:50|||||||||5
1742580000000|2025-03-21 18:00:00|||||||||1
1742580010000|2025-03-21 18:00:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|11
1742580030000|2025-03-21 18:00:30|||||||||1
1742580040000|2025-03-21 18:00:40|||||||||1
1742580060000|2025-03-21 18:01:00|||||||||2
1742580080000|2025-03-21 18:01:20|||||||||6
1742580090000|2025-03-21 18:01:30|||||||||3
1742580100000|2025-03-21 18:01:40|||||||||1
1742580120000|2025-03-21 18:02:00|||||||||8
1742580130000|2025-03-21 18:02:10|||||||||1
1742580140000|2025-03-21 18:02:20|||||||||1
1742580150000|2025-03-21 18:02:30|||||||||4
1742580180000|2025-03-21 18:03:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1742580190000|2025-03-21 18:03:10|||||||||4
1742580200000|2025-03-21 18:03:20|||||||||3
1742580210000|2025-03-21 18:03:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|2
1742580220000|2025-03-21 18:03:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1742580230000|2025-03-21 18:03:50|||||||||6
1742580240000|2025-03-21 18:04:00|||||||||2
1742580250000|2025-03-21 18:04:10|||||||||3
1742580270000|2025-03-21 18:04:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|69
1742580280000|2025-03-21 18:04:40|||||||||2
1742580290000|2025-03-21 18:04:50|||||||||1
1742580310000|2025-03-21 18:05:10|||||||||1
1742580320000|2025-03-21 18:05:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|76
1742580330000|2025-03-21 18:05:30|||||||||42
1742580340000|2025-03-21 18:05:40|||||||||8
1742580360000|2025-03-21 18:06:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|38
1742580370000|2025-03-21 18:06:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|52
1742580380000|2025-03-21 18:06:20|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|10
1742580390000|2025-03-21 18:06:30|19.63|19.47|19.66|19.5|19.66|19.5|19.61|19.45|20
1742580400000|2025-03-21 18:06:40|||||||||1
1742580430000|2025-03-21 18:07:10|||||||||5
1742580440000|2025-03-21 18:07:20|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|17
1742580460000|2025-03-21 18:07:40|||||||||1
1742580470000|2025-03-21 18:07:50|||||||||1
1742580480000|2025-03-21 18:08:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|37
1742580490000|2025-03-21 18:08:10|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|4
1742580510000|2025-03-21 18:08:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|279
1742580520000|2025-03-21 18:08:40|||||||||1
1742580550000|2025-03-21 18:09:10|||||||||1
1742580580000|2025-03-21 18:09:40|||||||||1
1742580590000|2025-03-21 18:09:50|||||||||4
1742580600000|2025-03-21 18:10:00|||||||||8
1742580610000|2025-03-21 18:10:10|||||||||1
1742580620000|2025-03-21 18:10:20|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|8
1742580640000|2025-03-21 18:10:40|||||||||1
1742580650000|2025-03-21 18:10:50|||||||||1
1742580670000|2025-03-21 18:11:10|||||||||1
1742580700000|2025-03-21 18:11:40|||||||||1
1742580720000|2025-03-21 18:12:00|||||||||1
1742580730000|2025-03-21 18:12:10|||||||||2
1742580740000|2025-03-21 18:12:20|||||||||8
1742580750000|2025-03-21 18:12:30|||||||||6
1742580760000|2025-03-21 18:12:40|||||||||34
1742580770000|2025-03-21 18:12:50|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|9
1742580780000|2025-03-21 18:13:00|||||||||1
1742580790000|2025-03-21 18:13:10|||||||||2
1742580810000|2025-03-21 18:13:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|60
1742580820000|2025-03-21 18:13:40|||||||||7
1742580850000|2025-03-21 18:14:10|||||||||1
1742580860000|2025-03-21 18:14:20|||||||||7
1742580870000|2025-03-21 18:14:30|||||||||25
1742580880000|2025-03-21 18:14:40|||||||||1
1742580890000|2025-03-21 18:14:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|20
1742580910000|2025-03-21 18:15:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|66
1742580920000|2025-03-21 18:15:20|||||||||1
1742580950000|2025-03-21 18:15:50|||||||||2
1742580970000|2025-03-21 18:16:10|||||||||4
1742580980000|2025-03-21 18:16:20|||||||||2
1742581000000|2025-03-21 18:16:40|||||||||1
1742581010000|2025-03-21 18:16:50|||||||||1
1742581020000|2025-03-21 18:17:00|||||||||1
1742581030000|2025-03-21 18:17:10|||||||||2
1742581040000|2025-03-21 18:17:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1742581070000|2025-03-21 18:17:50|||||||||1
1742581080000|2025-03-21 18:18:00|||||||||1
1742581090000|2025-03-21 18:18:10|||||||||7
1742581100000|2025-03-21 18:18:20|||||||||1
1742581130000|2025-03-21 18:18:50|||||||||2
1742581140000|2025-03-21 18:19:00|||||||||3
1742581150000|2025-03-21 18:19:10|||||||||2
1742581190000|2025-03-21 18:19:50|||||||||3
1742581200000|2025-03-21 18:20:00|||||||||3
1742581210000|2025-03-21 18:20:10|||||||||1
1742581230000|2025-03-21 18:20:30|||||||||1
1742581250000|2025-03-21 18:20:50|||||||||2
1742581260000|2025-03-21 18:21:00|||||||||1
1742581270000|2025-03-21 18:21:10|||||||||5
1742581280000|2025-03-21 18:21:20|||||||||5
1742581290000|2025-03-21 18:21:30|||||||||3
1742581300000|2025-03-21 18:21:40|||||||||1
1742581310000|2025-03-21 18:21:50|||||||||1
1742581320000|2025-03-21 18:22:00|||||||||1
1742581330000|2025-03-21 18:22:10|||||||||1
1742581360000|2025-03-21 18:22:40|||||||||1
1742581380000|2025-03-21 18:23:00|||||||||24
1742581390000|2025-03-21 18:23:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1742581400000|2025-03-21 18:23:20|||||||||4
1742581410000|2025-03-21 18:23:30|||||||||1
1742581420000|2025-03-21 18:23:40|||||||||18
1742581430000|2025-03-21 18:23:50|||||||||5
1742581440000|2025-03-21 18:24:00|||||||||1
1742581450000|2025-03-21 18:24:10|||||||||2
1742581460000|2025-03-21 18:24:20|||||||||1
1742581470000|2025-03-21 18:24:30|||||||||1
1742581480000|2025-03-21 18:24:40|||||||||1
1742581490000|2025-03-21 18:24:50|||||||||4
1742581500000|2025-03-21 18:25:00|||||||||3
1742581530000|2025-03-21 18:25:30|||||||||5
1742581540000|2025-03-21 18:25:40|||||||||1
1742581560000|2025-03-21 18:26:00|||||||||1
1742581570000|2025-03-21 18:26:10|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|111
1742581580000|2025-03-21 18:26:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1742581600000|2025-03-21 18:26:40|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|23
1742581610000|2025-03-21 18:26:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1742581630000|2025-03-21 18:27:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|16
1742581640000|2025-03-21 18:27:20|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|2
1742581650000|2025-03-21 18:27:30|||||||||2
1742581660000|2025-03-21 18:27:40|||||||||5
1742581680000|2025-03-21 18:28:00|||||||||1
1742581700000|2025-03-21 18:28:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1742581710000|2025-03-21 18:28:30|||||||||2
1742581740000|2025-03-21 18:29:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1742581750000|2025-03-21 18:29:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|4
1742581790000|2025-03-21 18:29:50|||||||||2
1742581820000|2025-03-21 18:30:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|145
1742581840000|2025-03-21 18:30:40|||||||||2
1742581850000|2025-03-21 18:30:50|||||||||1
1742581860000|2025-03-21 18:31:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1742581920000|2025-03-21 18:32:00|||||||||2
1742581950000|2025-03-21 18:32:30|||||||||4
1742581970000|2025-03-21 18:32:50|||||||||5
1742581980000|2025-03-21 18:33:00|||||||||14
1742581990000|2025-03-21 18:33:10|||||||||1
1742582000000|2025-03-21 18:33:20|||||||||9
1742582010000|2025-03-21 18:33:30|||||||||1
1742582020000|2025-03-21 18:33:40|||||||||12
1742582030000|2025-03-21 18:33:50|||||||||11
1742582040000|2025-03-21 18:34:00|||||||||1
1742582050000|2025-03-21 18:34:10|||||||||8
1742582060000|2025-03-21 18:34:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|181
1742582080000|2025-03-21 18:34:40|||||||||7
1742582090000|2025-03-21 18:34:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1742582100000|2025-03-21 18:35:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|27
1742582110000|2025-03-21 18:35:10|||||||||1
1742582120000|2025-03-21 18:35:20|||||||||1
1742582130000|2025-03-21 18:35:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|152
1742582150000|2025-03-21 18:35:50|||||||||2
1742582160000|2025-03-21 18:36:00|||||||||1
1742582180000|2025-03-21 18:36:20|||||||||2
1742582190000|2025-03-21 18:36:30|||||||||3
1742582200000|2025-03-21 18:36:40|||||||||3
1742582210000|2025-03-21 18:36:50|||||||||3
1742582220000|2025-03-21 18:37:00|||||||||2
1742582240000|2025-03-21 18:37:20|||||||||2
1742582250000|2025-03-21 18:37:30|||||||||20
1742582260000|2025-03-21 18:37:40|||||||||8
1742582270000|2025-03-21 18:37:50|||||||||12
1742582280000|2025-03-21 18:38:00|||||||||1
1742582290000|2025-03-21 18:38:10|||||||||13
1742582300000|2025-03-21 18:38:20|||||||||9
1742582310000|2025-03-21 18:38:30|||||||||2
1742582320000|2025-03-21 18:38:40|||||||||11
1742582330000|2025-03-21 18:38:50|||||||||13
1742582340000|2025-03-21 18:39:00|||||||||2
1742582350000|2025-03-21 18:39:10|||||||||13
1742582360000|2025-03-21 18:39:20|||||||||12
1742582370000|2025-03-21 18:39:30|||||||||3
1742582380000|2025-03-21 18:39:40|||||||||11
1742582390000|2025-03-21 18:39:50|||||||||15
1742582400000|2025-03-21 18:40:00|||||||||1
1742582410000|2025-03-21 18:40:10|||||||||1
1742582420000|2025-03-21 18:40:20|||||||||1
1742582430000|2025-03-21 18:40:30|||||||||3
1742582440000|2025-03-21 18:40:40|||||||||1
1742582450000|2025-03-21 18:40:50|||||||||3
1742582460000|2025-03-21 18:41:00|||||||||1
1742582470000|2025-03-21 18:41:10|||||||||1
1742582480000|2025-03-21 18:41:20|||||||||3
1742582490000|2025-03-21 18:41:30|||||||||2
1742582510000|2025-03-21 18:41:50|||||||||1
1742582520000|2025-03-21 18:42:00|||||||||1
1742582530000|2025-03-21 18:42:10|||||||||4
1742582540000|2025-03-21 18:42:20|||||||||1
1742582550000|2025-03-21 18:42:30|||||||||1
1742582560000|2025-03-21 18:42:40|||||||||6
1742582570000|2025-03-21 18:42:50|||||||||3
1742582590000|2025-03-21 18:43:10|||||||||1
1742582610000|2025-03-21 18:43:30|||||||||5
1742582630000|2025-03-21 18:43:50|||||||||2
1742582640000|2025-03-21 18:44:00|||||||||2
1742582660000|2025-03-21 18:44:20|||||||||3
1742582670000|2025-03-21 18:44:30|||||||||1
1742582680000|2025-03-21 18:44:40|||||||||7
1742582690000|2025-03-21 18:44:50|||||||||2
1742582700000|2025-03-21 18:45:00|||||||||5
1742582710000|2025-03-21 18:45:10|||||||||2
1742582720000|2025-03-21 18:45:20|||||||||2
1742582730000|2025-03-21 18:45:30|||||||||2
1742582740000|2025-03-21 18:45:40|||||||||1
1742582750000|2025-03-21 18:45:50|||||||||2
1742582760000|2025-03-21 18:46:00|||||||||9
1742582770000|2025-03-21 18:46:10|||||||||2
1742582780000|2025-03-21 18:46:20|||||||||3
1742582790000|2025-03-21 18:46:30|||||||||1
1742582800000|2025-03-21 18:46:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|93
1742582810000|2025-03-21 18:46:50|||||||||51
1742582820000|2025-03-21 18:47:00|||||||||5
1742582830000|2025-03-21 18:47:10|||||||||25
1742582840000|2025-03-21 18:47:20|||||||||1
1742582850000|2025-03-21 18:47:30|||||||||2
1742582870000|2025-03-21 18:47:50|||||||||1
1742582880000|2025-03-21 18:48:00|||||||||1
1742582900000|2025-03-21 18:48:20|||||||||6
1742582910000|2025-03-21 18:48:30|||||||||1
1742582930000|2025-03-21 18:48:50|||||||||3
1742582940000|2025-03-21 18:49:00|||||||||2
1742582950000|2025-03-21 18:49:10|||||||||1
1742582960000|2025-03-21 18:49:20|||||||||1
1742582970000|2025-03-21 18:49:30|||||||||112
1742582980000|2025-03-21 18:49:40|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|111
1742582990000|2025-03-21 18:49:50|||||||||2
1742583000000|2025-03-21 18:50:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|31
1742583020000|2025-03-21 18:50:20|||||||||2
1742583030000|2025-03-21 18:50:30|||||||||15
1742583040000|2025-03-21 18:50:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|41
1742583080000|2025-03-21 18:51:20|||||||||5
1742583120000|2025-03-21 18:52:00|||||||||3
1742583200000|2025-03-21 18:53:20|||||||||1
1742583210000|2025-03-21 18:53:30|||||||||1
1742583220000|2025-03-21 18:53:40|||||||||1
1742583230000|2025-03-21 18:53:50|||||||||1
1742583250000|2025-03-21 18:54:10|||||||||2
1742583300000|2025-03-21 18:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|55
1742583310000|2025-03-21 18:55:10|||||||||1
1742583320000|2025-03-21 18:55:20|||||||||1
1742583330000|2025-03-21 18:55:30|||||||||2
1742583360000|2025-03-21 18:56:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|39
1742583370000|2025-03-21 18:56:10|||||||||2
1742583380000|2025-03-21 18:56:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1742583400000|2025-03-21 18:56:40|||||||||2
1742583420000|2025-03-21 18:57:00|19.66|19.5|19.63|19.47|19.66|19.5|19.61|19.45|20
1742583430000|2025-03-21 18:57:10|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|15
1742583450000|2025-03-21 18:57:30|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|9
1742583480000|2025-03-21 18:58:00|||||||||11
1742583490000|2025-03-21 18:58:10|||||||||1
1742583500000|2025-03-21 18:58:20|||||||||11
1742583510000|2025-03-21 18:58:30|||||||||6
1742583520000|2025-03-21 18:58:40|||||||||1
1742583540000|2025-03-21 18:59:00|||||||||4
1742583550000|2025-03-21 18:59:10|||||||||15
1742583570000|2025-03-21 18:59:30|||||||||8
1742583580000|2025-03-21 18:59:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1742583590000|2025-03-21 18:59:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1742583600000|2025-03-21 19:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|76
1742583610000|2025-03-21 19:00:10|||||||||9
1742583620000|2025-03-21 19:00:20|||||||||9
1742583630000|2025-03-21 19:00:30|||||||||2
1742583660000|2025-03-21 19:01:00|||||||||1
1742583670000|2025-03-21 19:01:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1742583680000|2025-03-21 19:01:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1742583690000|2025-03-21 19:01:30|||||||||2
1742583730000|2025-03-21 19:02:10|||||||||1
1742583770000|2025-03-21 19:02:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|25
1742583780000|2025-03-21 19:03:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1742583800000|2025-03-21 19:03:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1742583810000|2025-03-21 19:03:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1742583830000|2025-03-21 19:03:50|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|66
1742583860000|2025-03-21 19:04:20|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|41
1742583870000|2025-03-21 19:04:30|||||||||1
1742583900000|2025-03-21 19:05:00|||||||||1
1742583910000|2025-03-21 19:05:10|||||||||3
1742583920000|2025-03-21 19:05:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|34
1742583930000|2025-03-21 19:05:30|||||||||3
1742583950000|2025-03-21 19:05:50|||||||||6
1742583970000|2025-03-21 19:06:10|||||||||3
1742583990000|2025-03-21 19:06:30|||||||||2
1742584000000|2025-03-21 19:06:40|||||||||1
1742584010000|2025-03-21 19:06:50|||||||||1
1742584020000|2025-03-21 19:07:00|||||||||2
1742584030000|2025-03-21 19:07:10|||||||||2
1742584040000|2025-03-21 19:07:20|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|229
1742584050000|2025-03-21 19:07:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1742584060000|2025-03-21 19:07:40|||||||||1
1742584070000|2025-03-21 19:07:50|||||||||4
1742584080000|2025-03-21 19:08:00|||||||||7
1742584090000|2025-03-21 19:08:10|||||||||10
1742584100000|2025-03-21 19:08:20|||||||||9
1742584120000|2025-03-21 19:08:40|||||||||5
1742584140000|2025-03-21 19:09:00|||||||||6
1742584150000|2025-03-21 19:09:10|||||||||2
1742584160000|2025-03-21 19:09:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|26
1742584170000|2025-03-21 19:09:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|83
1742584190000|2025-03-21 19:09:50|||||||||1
1742584210000|2025-03-21 19:10:10|||||||||2
1742584220000|2025-03-21 19:10:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|31
1742584230000|2025-03-21 19:10:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|8
1742584250000|2025-03-21 19:10:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|62
1742584260000|2025-03-21 19:11:00|||||||||5
1742584270000|2025-03-21 19:11:10|||||||||7
1742584290000|2025-03-21 19:11:30|||||||||1
1742584310000|2025-03-21 19:11:50|||||||||1
1742584320000|2025-03-21 19:12:00|||||||||2
1742584330000|2025-03-21 19:12:10|||||||||1
1742584340000|2025-03-21 19:12:20|||||||||1
1742584350000|2025-03-21 19:12:30|||||||||2
1742584360000|2025-03-21 19:12:40|||||||||2
1742584380000|2025-03-21 19:13:00|||||||||1
1742584400000|2025-03-21 19:13:20|||||||||1
1742584410000|2025-03-21 19:13:30|||||||||3
1742584420000|2025-03-21 19:13:40|||||||||1
1742584440000|2025-03-21 19:14:00|||||||||1
1742584450000|2025-03-21 19:14:10|19.63|19.47|19.66|19.5|19.66|19.5|19.61|19.45|44
1742584460000|2025-03-21 19:14:20|||||||||1
1742584470000|2025-03-21 19:14:30|||||||||1
1742584480000|2025-03-21 19:14:40|||||||||1
1742584490000|2025-03-21 19:14:50|||||||||2
1742584500000|2025-03-21 19:15:00|||||||||1
1742584520000|2025-03-21 19:15:20|||||||||2
1742584530000|2025-03-21 19:15:30|||||||||7
1742584550000|2025-03-21 19:15:50|||||||||1
1742584560000|2025-03-21 19:16:00|||||||||1
1742584570000|2025-03-21 19:16:10|||||||||1
1742584580000|2025-03-21 19:16:20|||||||||1
1742584590000|2025-03-21 19:16:30|||||||||1
1742584600000|2025-03-21 19:16:40|||||||||1
1742584610000|2025-03-21 19:16:50|||||||||2
1742584620000|2025-03-21 19:17:00|||||||||7
1742584630000|2025-03-21 19:17:10|||||||||28
1742584640000|2025-03-21 19:17:20|||||||||4
1742584670000|2025-03-21 19:17:50|||||||||1
1742584680000|2025-03-21 19:18:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|37
1742584690000|2025-03-21 19:18:10|||||||||4
1742584700000|2025-03-21 19:18:20|||||||||2
1742584720000|2025-03-21 19:18:40|||||||||109
1742584740000|2025-03-21 19:19:00|||||||||3
1742584750000|2025-03-21 19:19:10|||||||||2
1742584760000|2025-03-21 19:19:20|||||||||1
1742584770000|2025-03-21 19:19:30|||||||||1
1742584780000|2025-03-21 19:19:40|||||||||2
1742584790000|2025-03-21 19:19:50|||||||||5
1742584800000|2025-03-21 19:20:00|||||||||1
1742584820000|2025-03-21 19:20:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1742584830000|2025-03-21 19:20:30|||||||||1
1742584850000|2025-03-21 19:20:50|||||||||1
1742584870000|2025-03-21 19:21:10|||||||||2
1742584880000|2025-03-21 19:21:20|||||||||3
1742584900000|2025-03-21 19:21:40|||||||||2
1742584920000|2025-03-21 19:22:00|||||||||1
1742584950000|2025-03-21 19:22:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|165
1742584980000|2025-03-21 19:23:00|||||||||1
1742585040000|2025-03-21 19:24:00|||||||||14
1742585080000|2025-03-21 19:24:40|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|23
1742585090000|2025-03-21 19:24:50|||||||||1
1742585130000|2025-03-21 19:25:30|||||||||2
1742585160000|2025-03-21 19:26:00|||||||||1
1742585170000|2025-03-21 19:26:10|||||||||1
1742585180000|2025-03-21 19:26:20|||||||||1
1742585190000|2025-03-21 19:26:30|||||||||1
1742585200000|2025-03-21 19:26:40|||||||||2
1742585210000|2025-03-21 19:26:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|169
1742585220000|2025-03-21 19:27:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|65
1742585230000|2025-03-21 19:27:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|12
1742585250000|2025-03-21 19:27:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|35
1742585300000|2025-03-21 19:28:20|||||||||2
1742585310000|2025-03-21 19:28:30|||||||||11
1742585320000|2025-03-21 19:28:40|||||||||9
1742585330000|2025-03-21 19:28:50|||||||||8
1742585360000|2025-03-21 19:29:20|||||||||2
1742585380000|2025-03-21 19:29:40|||||||||2
1742585390000|2025-03-21 19:29:50|||||||||2
1742585400000|2025-03-21 19:30:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|14
1742585410000|2025-03-21 19:30:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|47
1742585420000|2025-03-21 19:30:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|43
1742585430000|2025-03-21 19:30:30|||||||||7
1742585440000|2025-03-21 19:30:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1742585450000|2025-03-21 19:30:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1742585460000|2025-03-21 19:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|14
1742585470000|2025-03-21 19:31:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|8
1742585480000|2025-03-21 19:31:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|2
1742585490000|2025-03-21 19:31:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|11
1742585500000|2025-03-21 19:31:40|||||||||2
1742585540000|2025-03-21 19:32:20|||||||||1
1742585550000|2025-03-21 19:32:30|||||||||9
1742585560000|2025-03-21 19:32:40|||||||||8
1742585580000|2025-03-21 19:33:00|||||||||63
1742585590000|2025-03-21 19:33:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|73
1742585600000|2025-03-21 19:33:20|||||||||6
1742585650000|2025-03-21 19:34:10|||||||||1
1742585670000|2025-03-21 19:34:30|||||||||9
1742585690000|2025-03-21 19:34:50|||||||||4
1742585700000|2025-03-21 19:35:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|15
1742585710000|2025-03-21 19:35:10|||||||||1
1742585720000|2025-03-21 19:35:20|||||||||4
1742585730000|2025-03-21 19:35:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|51
1742585740000|2025-03-21 19:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1742585760000|2025-03-21 19:36:00|||||||||2
1742585770000|2025-03-21 19:36:10|||||||||2
1742585780000|2025-03-21 19:36:20|||||||||2
1742585790000|2025-03-21 19:36:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|33
1742585800000|2025-03-21 19:36:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|57
1742585810000|2025-03-21 19:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|33
1742585820000|2025-03-21 19:37:00|||||||||1
1742585840000|2025-03-21 19:37:20|||||||||2
1742585850000|2025-03-21 19:37:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1742585860000|2025-03-21 19:37:40|||||||||2
1742585870000|2025-03-21 19:37:50|||||||||4
1742585880000|2025-03-21 19:38:00|||||||||6
1742585920000|2025-03-21 19:38:40|||||||||9
1742585930000|2025-03-21 19:38:50|||||||||1
1742585940000|2025-03-21 19:39:00|||||||||1
1742585960000|2025-03-21 19:39:20|||||||||10
1742586000000|2025-03-21 19:40:00|19.66|19.5|19.66|19.5|19.66|19.5|19.61|19.45|129
1742586050000|2025-03-21 19:40:50|||||||||1
1742586060000|2025-03-21 19:41:00|||||||||8
1742586070000|2025-03-21 19:41:10|||||||||1
1742586100000|2025-03-21 19:41:40|||||||||8
1742586120000|2025-03-21 19:42:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1742586140000|2025-03-21 19:42:20|||||||||6
1742586150000|2025-03-21 19:42:30|||||||||1
1742586160000|2025-03-21 19:42:40|||||||||5
1742586170000|2025-03-21 19:42:50|||||||||1
1742586180000|2025-03-21 19:43:00|||||||||9
1742586200000|2025-03-21 19:43:20|||||||||1
1742586220000|2025-03-21 19:43:40|||||||||15
1742586230000|2025-03-21 19:43:50|||||||||3
1742586240000|2025-03-21 19:44:00|||||||||3
1742586250000|2025-03-21 19:44:10|||||||||6
1742586270000|2025-03-21 19:44:30|||||||||1
1742586280000|2025-03-21 19:44:40|||||||||12
1742586290000|2025-03-21 19:44:50|||||||||4
1742586300000|2025-03-21 19:45:00|||||||||10
1742586310000|2025-03-21 19:45:10|||||||||23
1742586320000|2025-03-21 19:45:20|||||||||7
1742586350000|2025-03-21 19:45:50|||||||||9
1742586360000|2025-03-21 19:46:00|||||||||2
1742586370000|2025-03-21 19:46:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1742586380000|2025-03-21 19:46:20|||||||||1
1742586390000|2025-03-21 19:46:30|||||||||12
1742586400000|2025-03-21 19:46:40|||||||||7
1742586410000|2025-03-21 19:46:50|||||||||10
1742586430000|2025-03-21 19:47:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|7
1742586440000|2025-03-21 19:47:20|||||||||2
1742586460000|2025-03-21 19:47:40|||||||||7
1742586480000|2025-03-21 19:48:00|||||||||9
1742586490000|2025-03-21 19:48:10|||||||||2
1742586500000|2025-03-21 19:48:20|||||||||11
1742586510000|2025-03-21 19:48:30|||||||||54
1742586520000|2025-03-21 19:48:40|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|58
1742586530000|2025-03-21 19:48:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1742586540000|2025-03-21 19:49:00|||||||||6
1742586550000|2025-03-21 19:49:10|||||||||9
1742586560000|2025-03-21 19:49:20|||||||||7
1742586570000|2025-03-21 19:49:30|||||||||25
1742586580000|2025-03-21 19:49:40|||||||||7
1742586590000|2025-03-21 19:49:50|||||||||2
1742586600000|2025-03-21 19:50:00|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|46
1742586610000|2025-03-21 19:50:10|||||||||20
1742586620000|2025-03-21 19:50:20|||||||||10
1742586630000|2025-03-21 19:50:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|22
1742586640000|2025-03-21 19:50:40|||||||||9
1742586650000|2025-03-21 19:50:50|||||||||3
1742586660000|2025-03-21 19:51:00|||||||||10
1742586670000|2025-03-21 19:51:10|||||||||10
1742586680000|2025-03-21 19:51:20|||||||||2
1742586690000|2025-03-21 19:51:30|||||||||9
1742586700000|2025-03-21 19:51:40|||||||||17
1742586710000|2025-03-21 19:51:50|||||||||4
1742586720000|2025-03-21 19:52:00|||||||||10
1742586730000|2025-03-21 19:52:10|||||||||10
1742586740000|2025-03-21 19:52:20|||||||||2
1742586750000|2025-03-21 19:52:30|||||||||19
1742586760000|2025-03-21 19:52:40|||||||||13
1742586770000|2025-03-21 19:52:50|||||||||1
1742586780000|2025-03-21 19:53:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1742586790000|2025-03-21 19:53:10|||||||||49
1742586800000|2025-03-21 19:53:20|||||||||10
1742586810000|2025-03-21 19:53:30|||||||||12
1742586820000|2025-03-21 19:53:40|||||||||25
1742586830000|2025-03-21 19:53:50|||||||||279
1742586840000|2025-03-21 19:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|49
1742586850000|2025-03-21 19:54:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|18
1742586860000|2025-03-21 19:54:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|121
1742586870000|2025-03-21 19:54:30|||||||||29
1742586880000|2025-03-21 19:54:40|19.49|19.33|19.47|19.31|19.51|19.35|19.47|19.31|24
1742586890000|2025-03-21 19:54:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|113
1742586900000|2025-03-21 19:55:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|56
1742586910000|2025-03-21 19:55:10|||||||||28
1742586920000|2025-03-21 19:55:20|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|29
1742586930000|2025-03-21 19:55:30|||||||||20
1742586940000|2025-03-21 19:55:40|||||||||121
1742586950000|2025-03-21 19:55:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1742586960000|2025-03-21 19:56:00|||||||||3
1742586970000|2025-03-21 19:56:10|||||||||9
1742586980000|2025-03-21 19:56:20|||||||||40
1742586990000|2025-03-21 19:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|81
1742587000000|2025-03-21 19:56:40|||||||||63
1742587010000|2025-03-21 19:56:50|||||||||10
1742587020000|2025-03-21 19:57:00|||||||||1
1742587030000|2025-03-21 19:57:10|||||||||51
1742587040000|2025-03-21 19:57:20|||||||||5
1742587050000|2025-03-21 19:57:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1742587060000|2025-03-21 19:57:40|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|102
1742587070000|2025-03-21 19:57:50|||||||||3
1742587080000|2025-03-21 19:58:00|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|102
1742587090000|2025-03-21 19:58:10|||||||||31
1742587100000|2025-03-21 19:58:20|||||||||27
1742587110000|2025-03-21 19:58:30|||||||||54
1742587120000|2025-03-21 19:58:40|||||||||113
1742587130000|2025-03-21 19:58:50|||||||||187
1742587140000|2025-03-21 19:59:00|||||||||59
1742587150000|2025-03-21 19:59:10|||||||||121
1742587160000|2025-03-21 19:59:20|||||||||91
1742587170000|2025-03-21 19:59:30|||||||||53
1742587180000|2025-03-21 19:59:40|||||||||107
1742587190000|2025-03-21 19:59:50|||||||||243
1742587200000|2025-03-21 20:00:00|||||||||13
1742587210000|2025-03-21 20:00:10|||||||||13
1742587230000|2025-03-21 20:00:30|||||||||7
1742587240000|2025-03-21 20:00:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|39
1742587270000|2025-03-21 20:01:10|||||||||16
1742587280000|2025-03-21 20:01:20|||||||||38
1742587290000|2025-03-21 20:01:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|39
1742587300000|2025-03-21 20:01:40|||||||||43
1742587310000|2025-03-21 20:01:50|||||||||4
1742587320000|2025-03-21 20:02:00|||||||||1
1742587350000|2025-03-21 20:02:30|||||||||8
1742587390000|2025-03-21 20:03:10|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|66
1742587420000|2025-03-21 20:03:40|||||||||25
1742587440000|2025-03-21 20:04:00|||||||||1
1742587450000|2025-03-21 20:04:10|||||||||3
1742587460000|2025-03-21 20:04:20|||||||||17
1742587470000|2025-03-21 20:04:30|||||||||2
1742587480000|2025-03-21 20:04:40|||||||||1
1742587490000|2025-03-21 20:04:50|||||||||2
1742587500000|2025-03-21 20:05:00|||||||||6
1742587510000|2025-03-21 20:05:10|||||||||10
1742587520000|2025-03-21 20:05:20|||||||||1
1742587540000|2025-03-21 20:05:40|||||||||1
1742587560000|2025-03-21 20:06:00|||||||||21
1742587610000|2025-03-21 20:06:50|||||||||26
1742587630000|2025-03-21 20:07:10|||||||||1
1742587640000|2025-03-21 20:07:20|||||||||12
1742587660000|2025-03-21 20:07:40|||||||||1
1742587680000|2025-03-21 20:08:00|||||||||2
1742587690000|2025-03-21 20:08:10|||||||||4
1742587710000|2025-03-21 20:08:30|||||||||75
1742587720000|2025-03-21 20:08:40|||||||||1
1742587730000|2025-03-21 20:08:50|||||||||51
1742587750000|2025-03-21 20:09:10|||||||||1
1742587770000|2025-03-21 20:09:30|||||||||166
1742587790000|2025-03-21 20:09:50|||||||||1
1742587800000|2025-03-21 20:10:00|||||||||1
1742587850000|2025-03-21 20:10:50|||||||||7
1742587860000|2025-03-21 20:11:00|||||||||1
1742587890000|2025-03-21 20:11:30|||||||||1
1742587910000|2025-03-21 20:11:50|||||||||4
1742587930000|2025-03-21 20:12:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|203
1742587950000|2025-03-21 20:12:30|||||||||5
1742587970000|2025-03-21 20:12:50|||||||||3
1742587980000|2025-03-21 20:13:00|||||||||1
1742588000000|2025-03-21 20:13:20|||||||||9
1742588010000|2025-03-21 20:13:30|||||||||4
1742588020000|2025-03-21 20:13:40|||||||||84
1742588030000|2025-03-21 20:13:50|||||||||2
1742588040000|2025-03-21 20:14:00|||||||||18
1742588050000|2025-03-21 20:14:10|||||||||2
1742588060000|2025-03-21 20:14:20|||||||||1
1742588070000|2025-03-21 20:14:30|||||||||1
1742588080000|2025-03-21 20:14:40|||||||||2
1742588090000|2025-03-21 20:14:50|||||||||8
1742589000000|2025-03-21 20:30:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1742589010000|2025-03-21 20:30:10|||||||||2
1742589020000|2025-03-21 20:30:20|||||||||3
1742589030000|2025-03-21 20:30:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1742589100000|2025-03-21 20:31:40|||||||||19
1742589110000|2025-03-21 20:31:50|||||||||1
1742589250000|2025-03-21 20:34:10|||||||||3
1742589290000|2025-03-21 20:34:50|||||||||2
1742589330000|2025-03-21 20:35:30|||||||||10
1742589350000|2025-03-21 20:35:50|||||||||1
1742589450000|2025-03-21 20:37:30|||||||||1
1742589470000|2025-03-21 20:37:50|||||||||35
1742589490000|2025-03-21 20:38:10|||||||||30
1742589550000|2025-03-21 20:39:10|||||||||20
1742589560000|2025-03-21 20:39:20|||||||||10
1742589620000|2025-03-21 20:40:20|||||||||4
1742589660000|2025-03-21 20:41:00|||||||||10
1742589670000|2025-03-21 20:41:10|||||||||1
1742589710000|2025-03-21 20:41:50|||||||||1
1742589730000|2025-03-21 20:42:10|||||||||1
1742589740000|2025-03-21 20:42:20|||||||||8
1742589760000|2025-03-21 20:42:40|||||||||1
1742589820000|2025-03-21 20:43:40|||||||||1
1742589980000|2025-03-21 20:46:20|||||||||1
1742590040000|2025-03-21 20:47:20|||||||||10
1742590050000|2025-03-21 20:47:30|||||||||1
1742590100000|2025-03-21 20:48:20|||||||||2
1742590140000|2025-03-21 20:49:00|||||||||10
1742590160000|2025-03-21 20:49:20|||||||||4
1742590170000|2025-03-21 20:49:30|||||||||3
1742590200000|2025-03-21 20:50:00|||||||||4
1742590210000|2025-03-21 20:50:10|||||||||4
1742590220000|2025-03-21 20:50:20|||||||||4
1742590230000|2025-03-21 20:50:30|||||||||3
1742590250000|2025-03-21 20:50:50|||||||||1
1742590270000|2025-03-21 20:51:10|||||||||4
1742590310000|2025-03-21 20:51:50|||||||||43
1742590340000|2025-03-21 20:52:20|||||||||2
1742590550000|2025-03-21 20:55:50|||||||||5
1742590620000|2025-03-21 20:57:00|||||||||3
1742590660000|2025-03-21 20:57:40|||||||||19
1742590670000|2025-03-21 20:57:50|||||||||10
1742590680000|2025-03-21 20:58:00|||||||||4
1742590700000|2025-03-21 20:58:20|||||||||10
1742590740000|2025-03-21 20:59:00|||||||||3
1742590750000|2025-03-21 20:59:10|||||||||6
1742590760000|2025-03-21 20:59:20|||||||||7
1742590770000|2025-03-21 20:59:30|||||||||1
1742590780000|2025-03-21 20:59:40|||||||||11
1742590790000|2025-03-21 20:59:50|||||||||231
1742767260000|2025-03-23 22:01:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1742767270000|2025-03-23 22:01:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1742767280000|2025-03-23 22:01:20|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|170
1742767290000|2025-03-23 22:01:30|||||||||6
1742767300000|2025-03-23 22:01:40|||||||||4
1742767310000|2025-03-23 22:01:50|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|15
1742767320000|2025-03-23 22:02:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1742767330000|2025-03-23 22:02:10|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|2
1742767450000|2025-03-23 22:04:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1742767460000|2025-03-23 22:04:20|||||||||1
1742767470000|2025-03-23 22:04:30|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|1
1742767510000|2025-03-23 22:05:10|||||||||5
1742767520000|2025-03-23 22:05:20|||||||||1
1742767680000|2025-03-23 22:08:00|||||||||3
1742767690000|2025-03-23 22:08:10|||||||||2
1742767850000|2025-03-23 22:10:50|||||||||1
1742767940000|2025-03-23 22:12:20|||||||||1
1742768030000|2025-03-23 22:13:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|60
1742768040000|2025-03-23 22:14:00|||||||||2
1742768080000|2025-03-23 22:14:40|||||||||25
1742768090000|2025-03-23 22:14:50|||||||||1
1742768150000|2025-03-23 22:15:50|||||||||1
1742768200000|2025-03-23 22:16:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1742768210000|2025-03-23 22:16:50|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|3
1742768220000|2025-03-23 22:17:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1742768230000|2025-03-23 22:17:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|5
1742768300000|2025-03-23 22:18:20|||||||||6
1742768310000|2025-03-23 22:18:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1742768360000|2025-03-23 22:19:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1742768420000|2025-03-23 22:20:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|3
1742768430000|2025-03-23 22:20:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1742769040000|2025-03-23 22:30:40|||||||||2
1742769120000|2025-03-23 22:32:00|||||||||1
1742769180000|2025-03-23 22:33:00|||||||||1
1742769410000|2025-03-23 22:36:50|||||||||2
1742769420000|2025-03-23 22:37:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|4
1742769460000|2025-03-23 22:37:40|||||||||1
1742769620000|2025-03-23 22:40:20|||||||||2
1742769770000|2025-03-23 22:42:50|||||||||1
1742769920000|2025-03-23 22:45:20|||||||||3
1742769960000|2025-03-23 22:46:00|||||||||1
1742769980000|2025-03-23 22:46:20|||||||||1
1742770450000|2025-03-23 22:54:10|||||||||2
1742770490000|2025-03-23 22:54:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1742770500000|2025-03-23 22:55:00|||||||||1
1742770510000|2025-03-23 22:55:10|||||||||1
1742770560000|2025-03-23 22:56:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1742770760000|2025-03-23 22:59:20|||||||||1
1742771220000|2025-03-23 23:07:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|32
1742771280000|2025-03-23 23:08:00|||||||||1
1742771330000|2025-03-23 23:08:50|||||||||1
1742771400000|2025-03-23 23:10:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1742771430000|2025-03-23 23:10:30|||||||||4
1742771600000|2025-03-23 23:13:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1742771810000|2025-03-23 23:16:50|||||||||1
1742771960000|2025-03-23 23:19:20|||||||||1
1742772110000|2025-03-23 23:21:50|||||||||18
1742772340000|2025-03-23 23:25:40|||||||||12
1742772350000|2025-03-23 23:25:50|||||||||1
1742772630000|2025-03-23 23:30:30|||||||||1
1742772650000|2025-03-23 23:30:50|||||||||2
1742772660000|2025-03-23 23:31:00|||||||||2
1742772790000|2025-03-23 23:33:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1742773030000|2025-03-23 23:37:10|||||||||2
1742773040000|2025-03-23 23:37:20|||||||||2
1742773350000|2025-03-23 23:42:30|||||||||5
1742773530000|2025-03-23 23:45:30|||||||||1
1742773860000|2025-03-23 23:51:00|||||||||9
1742773990000|2025-03-23 23:53:10|||||||||1
1742774160000|2025-03-23 23:56:00|||||||||1
1742774290000|2025-03-23 23:58:10|||||||||1
1742774370000|2025-03-23 23:59:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|15
1742774380000|2025-03-23 23:59:40|||||||||7
1742774400000|2025-03-24 00:00:00|||||||||20
1742774410000|2025-03-24 00:00:10|||||||||3
1742774430000|2025-03-24 00:00:30|||||||||1
1742774540000|2025-03-24 00:02:20|||||||||1
1742774550000|2025-03-24 00:02:30|||||||||1
1742774590000|2025-03-24 00:03:10|||||||||1
1742774620000|2025-03-24 00:03:40|||||||||1
1742774630000|2025-03-24 00:03:50|||||||||40
1742774640000|2025-03-24 00:04:00|19|18.84|19|18.84|19|18.84|19|18.84|17
1742774660000|2025-03-24 00:04:20|||||||||2
1742774680000|2025-03-24 00:04:40|||||||||3
1742774850000|2025-03-24 00:07:30|||||||||1
1742775000000|2025-03-24 00:10:00|||||||||2
1742775010000|2025-03-24 00:10:10|||||||||1
1742775020000|2025-03-24 00:10:20|||||||||4
1742775050000|2025-03-24 00:10:50|||||||||2
1742775070000|2025-03-24 00:11:10|19.04|18.88|19|18.84|19.04|18.88|19|18.84|50
1742775100000|2025-03-24 00:11:40|19.04|18.88|19|18.84|19.04|18.88|19|18.84|33
1742775130000|2025-03-24 00:12:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1742775140000|2025-03-24 00:12:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1742775190000|2025-03-24 00:13:10|||||||||4
1742775270000|2025-03-24 00:14:30|||||||||2
1742775360000|2025-03-24 00:16:00|||||||||1
1742775460000|2025-03-24 00:17:40|||||||||3
1742775490000|2025-03-24 00:18:10|||||||||2
1742775630000|2025-03-24 00:20:30|||||||||1
1742775730000|2025-03-24 00:22:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1742775870000|2025-03-24 00:24:30|||||||||3
1742775950000|2025-03-24 00:25:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1742775970000|2025-03-24 00:26:10|19|18.84|19|18.84|19|18.84|19|18.84|50
1742776000000|2025-03-24 00:26:40|||||||||2
1742776010000|2025-03-24 00:26:50|||||||||2
1742776020000|2025-03-24 00:27:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1742776100000|2025-03-24 00:28:20|||||||||3
1742776250000|2025-03-24 00:30:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1742776260000|2025-03-24 00:31:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1742776270000|2025-03-24 00:31:10|||||||||1
1742776420000|2025-03-24 00:33:40|||||||||2
1742776440000|2025-03-24 00:34:00|||||||||1
1742776560000|2025-03-24 00:36:00|||||||||1
1742776630000|2025-03-24 00:37:10|||||||||3
1742777040000|2025-03-24 00:44:00|||||||||1
1742777130000|2025-03-24 00:45:30|19|18.84|19|18.84|19|18.84|19|18.84|70
1742777140000|2025-03-24 00:45:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|5
1742777150000|2025-03-24 00:45:50|19|18.84|19|18.84|19|18.84|19|18.84|6
1742777160000|2025-03-24 00:46:00|||||||||2
1742777190000|2025-03-24 00:46:30|||||||||2
1742777230000|2025-03-24 00:47:10|||||||||1
1742777250000|2025-03-24 00:47:30|||||||||41
1742777270000|2025-03-24 00:47:50|||||||||1
1742777620000|2025-03-24 00:53:40|||||||||2
1742777770000|2025-03-24 00:56:10|||||||||2
1742777820000|2025-03-24 00:57:00|||||||||2
1742778100000|2025-03-24 01:01:40|||||||||4
1742778210000|2025-03-24 01:03:30|||||||||2
1742778450000|2025-03-24 01:07:30|||||||||1
1742778470000|2025-03-24 01:07:50|||||||||1
1742778500000|2025-03-24 01:08:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1742778580000|2025-03-24 01:09:40|19|18.84|19|18.84|19|18.84|19|18.84|7
1742778670000|2025-03-24 01:11:10|||||||||1
1742778680000|2025-03-24 01:11:20|||||||||4
1742778760000|2025-03-24 01:12:40|||||||||2
1742778790000|2025-03-24 01:13:10|||||||||26
1742778810000|2025-03-24 01:13:30|||||||||2
1742778840000|2025-03-24 01:14:00|||||||||1
1742778870000|2025-03-24 01:14:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|71
1742778910000|2025-03-24 01:15:10|||||||||1
1742778940000|2025-03-24 01:15:40|||||||||91
1742778950000|2025-03-24 01:15:50|||||||||5
1742778990000|2025-03-24 01:16:30|||||||||1
1742779080000|2025-03-24 01:18:00|||||||||3
1742779370000|2025-03-24 01:22:50|||||||||1
1742779410000|2025-03-24 01:23:30|||||||||1
1742779520000|2025-03-24 01:25:20|||||||||1
1742779550000|2025-03-24 01:25:50|19|18.84|19|18.84|19|18.84|19|18.84|13
1742780480000|2025-03-24 01:41:20|||||||||1
1742780590000|2025-03-24 01:43:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1742780600000|2025-03-24 01:43:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1742780630000|2025-03-24 01:43:50|||||||||1
1742780680000|2025-03-24 01:44:40|19|18.84|19|18.84|19.02|18.86|19|18.84|8
1742780880000|2025-03-24 01:48:00|||||||||2
1742781180000|2025-03-24 01:53:00|||||||||1
1742781370000|2025-03-24 01:56:10|||||||||2
1742781540000|2025-03-24 01:59:00|||||||||1
1742781600000|2025-03-24 02:00:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|48
1742781610000|2025-03-24 02:00:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|2
1742781770000|2025-03-24 02:02:50|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1742781980000|2025-03-24 02:06:20|||||||||25
1742782030000|2025-03-24 02:07:10|||||||||1
1742782120000|2025-03-24 02:08:40|||||||||1
1742782340000|2025-03-24 02:12:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1742782700000|2025-03-24 02:18:20|||||||||1
1742782740000|2025-03-24 02:19:00|||||||||12
1742782960000|2025-03-24 02:22:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1742783080000|2025-03-24 02:24:40|||||||||3
1742783120000|2025-03-24 02:25:20|||||||||2
1742783410000|2025-03-24 02:30:10|||||||||1
1742783470000|2025-03-24 02:31:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1742783510000|2025-03-24 02:31:50|||||||||1
1742783700000|2025-03-24 02:35:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1742783970000|2025-03-24 02:39:30|||||||||1
1742784100000|2025-03-24 02:41:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1742784600000|2025-03-24 02:50:00|19|18.84|19|18.84|19|18.84|19|18.84|13
1742784690000|2025-03-24 02:51:30|||||||||1
1742784820000|2025-03-24 02:53:40|||||||||3
1742784830000|2025-03-24 02:53:50|||||||||1
1742785140000|2025-03-24 02:59:00|||||||||1
1742785330000|2025-03-24 03:02:10|||||||||1
1742785360000|2025-03-24 03:02:40|||||||||1
1742785690000|2025-03-24 03:08:10|||||||||1
1742786040000|2025-03-24 03:14:00|||||||||1
1742786100000|2025-03-24 03:15:00|||||||||1
1742786260000|2025-03-24 03:17:40|||||||||1
1742786490000|2025-03-24 03:21:30|||||||||1
1742786710000|2025-03-24 03:25:10|||||||||10
1742786730000|2025-03-24 03:25:30|||||||||7
1742786820000|2025-03-24 03:27:00|||||||||1
1742787120000|2025-03-24 03:32:00|||||||||1
1742787170000|2025-03-24 03:32:50|||||||||1
1742787240000|2025-03-24 03:34:00|||||||||1
1742787280000|2025-03-24 03:34:40|||||||||1
1742787460000|2025-03-24 03:37:40|||||||||1
1742787480000|2025-03-24 03:38:00|||||||||1
1742787710000|2025-03-24 03:41:50|||||||||1
1742787930000|2025-03-24 03:45:30|||||||||5
1742787990000|2025-03-24 03:46:30|||||||||1
1742788310000|2025-03-24 03:51:50|||||||||1
1742788560000|2025-03-24 03:56:00|||||||||1
1742788570000|2025-03-24 03:56:10|||||||||1
1742788670000|2025-03-24 03:57:50|||||||||1
1742788680000|2025-03-24 03:58:00|||||||||1
1742788840000|2025-03-24 04:00:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1742788960000|2025-03-24 04:02:40|||||||||2
1742789060000|2025-03-24 04:04:20|||||||||5
1742789130000|2025-03-24 04:05:30|||||||||1
1742789220000|2025-03-24 04:07:00|||||||||1
1742789370000|2025-03-24 04:09:30|||||||||1
1742789740000|2025-03-24 04:15:40|||||||||1
1742790090000|2025-03-24 04:21:30|||||||||1
1742790180000|2025-03-24 04:23:00|||||||||1
1742790210000|2025-03-24 04:23:30|||||||||5
1742790440000|2025-03-24 04:27:20|||||||||1
1742790580000|2025-03-24 04:29:40|||||||||1
1742790700000|2025-03-24 04:31:40|||||||||42
1742791190000|2025-03-24 04:39:50|||||||||1
1742791210000|2025-03-24 04:40:10|||||||||4
1742791240000|2025-03-24 04:40:40|||||||||1
1742791300000|2025-03-24 04:41:40|||||||||1
1742791330000|2025-03-24 04:42:10|||||||||1
1742791370000|2025-03-24 04:42:50|||||||||1
1742791480000|2025-03-24 04:44:40|||||||||1
1742791520000|2025-03-24 04:45:20|||||||||1
1742791570000|2025-03-24 04:46:10|||||||||1
1742791610000|2025-03-24 04:46:50|||||||||1
1742791670000|2025-03-24 04:47:50|||||||||1
1742791800000|2025-03-24 04:50:00|||||||||1
1742792000000|2025-03-24 04:53:20|||||||||1
1742792130000|2025-03-24 04:55:30|||||||||24
1742792540000|2025-03-24 05:02:20|||||||||2
1742792560000|2025-03-24 05:02:40|||||||||1
1742793310000|2025-03-24 05:15:10|||||||||1
1742793340000|2025-03-24 05:15:40|||||||||1
1742794510000|2025-03-24 05:35:10|||||||||1
1742794730000|2025-03-24 05:38:50|||||||||1
1742795040000|2025-03-24 05:44:00|||||||||1
1742796570000|2025-03-24 06:09:30|||||||||25
1742796640000|2025-03-24 06:10:40|||||||||1
1742796700000|2025-03-24 06:11:40|||||||||1
1742796780000|2025-03-24 06:13:00|||||||||3
1742797180000|2025-03-24 06:19:40|||||||||3
1742797190000|2025-03-24 06:19:50|||||||||1
1742797230000|2025-03-24 06:20:30|||||||||1
1742797820000|2025-03-24 06:30:20|||||||||1
1742797900000|2025-03-24 06:31:40|||||||||1
1742798050000|2025-03-24 06:34:10|||||||||2
1742798060000|2025-03-24 06:34:20|||||||||3
1742798160000|2025-03-24 06:36:00|||||||||3
1742798170000|2025-03-24 06:36:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|92
1742798190000|2025-03-24 06:36:30|||||||||50
1742798200000|2025-03-24 06:36:40|||||||||1
1742798340000|2025-03-24 06:39:00|||||||||62
1742798720000|2025-03-24 06:45:20|||||||||1
1742798770000|2025-03-24 06:46:10|||||||||4
1742798840000|2025-03-24 06:47:20|||||||||2
1742799000000|2025-03-24 06:50:00|18.91|18.75|18.94|18.78|18.95|18.79|18.91|18.75|29
1742799030000|2025-03-24 06:50:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1742799060000|2025-03-24 06:51:00|||||||||2
1742799280000|2025-03-24 06:54:40|||||||||1
1742799590000|2025-03-24 06:59:50|||||||||3
1742799600000|2025-03-24 07:00:00|||||||||1
1742799660000|2025-03-24 07:01:00|||||||||5
1742799710000|2025-03-24 07:01:50|||||||||1
1742799800000|2025-03-24 07:03:20|||||||||2
1742799820000|2025-03-24 07:03:40|||||||||4
1742799930000|2025-03-24 07:05:30|||||||||1
1742799970000|2025-03-24 07:06:10|||||||||1
1742800020000|2025-03-24 07:07:00|||||||||13
1742800120000|2025-03-24 07:08:40|||||||||1
1742800140000|2025-03-24 07:09:00|||||||||2
1742800190000|2025-03-24 07:09:50|||||||||1
1742800230000|2025-03-24 07:10:30|||||||||2
1742800330000|2025-03-24 07:12:10|||||||||1
1742800730000|2025-03-24 07:18:50|||||||||1
1742800780000|2025-03-24 07:19:40|||||||||1
1742801520000|2025-03-24 07:32:00|||||||||5
1742801990000|2025-03-24 07:39:50|||||||||1
1742802210000|2025-03-24 07:43:30|||||||||5
1742802280000|2025-03-24 07:44:40|||||||||1
1742802290000|2025-03-24 07:44:50|||||||||1
1742802410000|2025-03-24 07:46:50|||||||||1
1742802480000|2025-03-24 07:48:00|||||||||1
1742802560000|2025-03-24 07:49:20|||||||||1
1742802600000|2025-03-24 07:50:00|||||||||5
1742802720000|2025-03-24 07:52:00|||||||||1
1742802760000|2025-03-24 07:52:40|||||||||1
1742802890000|2025-03-24 07:54:50|||||||||17
1742802940000|2025-03-24 07:55:40|||||||||1
1742803070000|2025-03-24 07:57:50|||||||||147
1742803090000|2025-03-24 07:58:10|||||||||3
1742803100000|2025-03-24 07:58:20|||||||||1
1742803140000|2025-03-24 07:59:00|||||||||1
1742803200000|2025-03-24 08:00:00|||||||||10
1742803210000|2025-03-24 08:00:10|||||||||8
1742803230000|2025-03-24 08:00:30|||||||||5
1742803250000|2025-03-24 08:00:50|||||||||1
1742803260000|2025-03-24 08:01:00|||||||||1
1742803280000|2025-03-24 08:01:20|||||||||1
1742803290000|2025-03-24 08:01:30|||||||||1
1742803300000|2025-03-24 08:01:40|||||||||24
1742803330000|2025-03-24 08:02:10|||||||||2
1742803340000|2025-03-24 08:02:20|||||||||1
1742803370000|2025-03-24 08:02:50|||||||||1
1742803380000|2025-03-24 08:03:00|||||||||2
1742803390000|2025-03-24 08:03:10|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|33
1742803410000|2025-03-24 08:03:30|||||||||1
1742803420000|2025-03-24 08:03:40|||||||||4
1742803430000|2025-03-24 08:03:50|||||||||1
1742803440000|2025-03-24 08:04:00|||||||||1
1742803450000|2025-03-24 08:04:10|||||||||1
1742803460000|2025-03-24 08:04:20|||||||||10
1742803470000|2025-03-24 08:04:30|||||||||1
1742803500000|2025-03-24 08:05:00|||||||||14
1742803510000|2025-03-24 08:05:10|||||||||10
1742803520000|2025-03-24 08:05:20|||||||||1
1742803540000|2025-03-24 08:05:40|||||||||2
1742803550000|2025-03-24 08:05:50|||||||||3
1742803570000|2025-03-24 08:06:10|||||||||2
1742803580000|2025-03-24 08:06:20|||||||||3
1742803610000|2025-03-24 08:06:50|||||||||1
1742803630000|2025-03-24 08:07:10|||||||||1
1742803650000|2025-03-24 08:07:30|||||||||1
1742803660000|2025-03-24 08:07:40|||||||||2
1742803670000|2025-03-24 08:07:50|||||||||2
1742803710000|2025-03-24 08:08:30|||||||||3
1742803730000|2025-03-24 08:08:50|||||||||2
1742803760000|2025-03-24 08:09:20|||||||||4
1742803770000|2025-03-24 08:09:30|||||||||1
1742803790000|2025-03-24 08:09:50|||||||||1
1742803820000|2025-03-24 08:10:20|||||||||1
1742803840000|2025-03-24 08:10:40|||||||||1
1742803860000|2025-03-24 08:11:00|||||||||1
1742803880000|2025-03-24 08:11:20|||||||||2
1742803890000|2025-03-24 08:11:30|||||||||1
1742803910000|2025-03-24 08:11:50|||||||||9
1742803930000|2025-03-24 08:12:10|||||||||2
1742803940000|2025-03-24 08:12:20|||||||||3
1742803960000|2025-03-24 08:12:40|||||||||13
1742804020000|2025-03-24 08:13:40|||||||||3
1742804040000|2025-03-24 08:14:00|||||||||1
1742804060000|2025-03-24 08:14:20|||||||||1
1742804070000|2025-03-24 08:14:30|||||||||1
1742804090000|2025-03-24 08:14:50|||||||||1
1742804100000|2025-03-24 08:15:00|||||||||1
1742804240000|2025-03-24 08:17:20|||||||||5
1742804260000|2025-03-24 08:17:40|||||||||1
1742804280000|2025-03-24 08:18:00|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|10
1742804330000|2025-03-24 08:18:50|||||||||5
1742804360000|2025-03-24 08:19:20|||||||||1
1742804370000|2025-03-24 08:19:30|||||||||3
1742804410000|2025-03-24 08:20:10|||||||||4
1742804440000|2025-03-24 08:20:40|||||||||1
1742804460000|2025-03-24 08:21:00|||||||||1
1742804540000|2025-03-24 08:22:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1742804580000|2025-03-24 08:23:00|||||||||1
1742804610000|2025-03-24 08:23:30|||||||||5
1742804620000|2025-03-24 08:23:40|||||||||1
1742804760000|2025-03-24 08:26:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1742804800000|2025-03-24 08:26:40|||||||||1
1742804830000|2025-03-24 08:27:10|||||||||1
1742804860000|2025-03-24 08:27:40|||||||||5
1742805000000|2025-03-24 08:30:00|||||||||2
1742805030000|2025-03-24 08:30:30|||||||||3
1742805250000|2025-03-24 08:34:10|||||||||1
1742805270000|2025-03-24 08:34:30|||||||||1
1742805280000|2025-03-24 08:34:40|||||||||3
1742805360000|2025-03-24 08:36:00|||||||||1
1742805380000|2025-03-24 08:36:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1742805390000|2025-03-24 08:36:30|||||||||2
1742805410000|2025-03-24 08:36:50|||||||||3
1742805430000|2025-03-24 08:37:10|||||||||1
1742805440000|2025-03-24 08:37:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|29
1742805450000|2025-03-24 08:37:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1742805460000|2025-03-24 08:37:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1742805470000|2025-03-24 08:37:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1742805500000|2025-03-24 08:38:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1742805510000|2025-03-24 08:38:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1742805610000|2025-03-24 08:40:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1742805620000|2025-03-24 08:40:20|||||||||1
1742805650000|2025-03-24 08:40:50|||||||||2
1742805660000|2025-03-24 08:41:00|||||||||3
1742805710000|2025-03-24 08:41:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|41
1742805920000|2025-03-24 08:45:20|||||||||5
1742805940000|2025-03-24 08:45:40|||||||||3
1742806090000|2025-03-24 08:48:10|||||||||1
1742806220000|2025-03-24 08:50:20|||||||||1
1742806240000|2025-03-24 08:50:40|||||||||1
1742806510000|2025-03-24 08:55:10|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|40
1742806600000|2025-03-24 08:56:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|86
1742806620000|2025-03-24 08:57:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1742806630000|2025-03-24 08:57:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1742806640000|2025-03-24 08:57:20|||||||||1
1742806740000|2025-03-24 08:59:00|||||||||2
1742806870000|2025-03-24 09:01:10|||||||||3
1742806890000|2025-03-24 09:01:30|||||||||3
1742806980000|2025-03-24 09:03:00|||||||||3
1742807020000|2025-03-24 09:03:40|||||||||4
1742807030000|2025-03-24 09:03:50|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|9
1742807110000|2025-03-24 09:05:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|5
1742807120000|2025-03-24 09:05:20|18.94|18.78|18.96|18.8|18.96|18.8|18.92|18.76|2
1742807140000|2025-03-24 09:05:40|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|7
1742807320000|2025-03-24 09:08:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|70
1742807330000|2025-03-24 09:08:50|||||||||1
1742807370000|2025-03-24 09:09:30|||||||||1
1742807430000|2025-03-24 09:10:30|||||||||3
1742807460000|2025-03-24 09:11:00|||||||||1
1742807510000|2025-03-24 09:11:50|||||||||2
1742807530000|2025-03-24 09:12:10|||||||||2
1742807640000|2025-03-24 09:14:00|||||||||1
1742807670000|2025-03-24 09:14:30|||||||||15
1742807710000|2025-03-24 09:15:10|||||||||8
1742807740000|2025-03-24 09:15:40|||||||||29
1742807960000|2025-03-24 09:19:20|||||||||1
1742808150000|2025-03-24 09:22:30|||||||||1
1742808160000|2025-03-24 09:22:40|||||||||4
1742808220000|2025-03-24 09:23:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|28
1742808350000|2025-03-24 09:25:50|||||||||1
1742808380000|2025-03-24 09:26:20|18.97|18.81|19.01|18.85|19.01|18.85|18.96|18.8|9
1742808420000|2025-03-24 09:27:00|||||||||6
1742808430000|2025-03-24 09:27:10|||||||||23
1742808470000|2025-03-24 09:27:50|||||||||1
1742808620000|2025-03-24 09:30:20|||||||||1
1742808700000|2025-03-24 09:31:40|||||||||10
1742808740000|2025-03-24 09:32:20|||||||||3
1742808760000|2025-03-24 09:32:40|||||||||1
1742808780000|2025-03-24 09:33:00|||||||||3
1742808790000|2025-03-24 09:33:10|||||||||2
1742808800000|2025-03-24 09:33:20|||||||||2
1742808850000|2025-03-24 09:34:10|||||||||4
1742808880000|2025-03-24 09:34:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1742808940000|2025-03-24 09:35:40|||||||||1
1742808970000|2025-03-24 09:36:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1742809160000|2025-03-24 09:39:20|||||||||3
1742809390000|2025-03-24 09:43:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|13
1742809400000|2025-03-24 09:43:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1742809410000|2025-03-24 09:43:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1742809480000|2025-03-24 09:44:40|||||||||1
1742809500000|2025-03-24 09:45:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1742809520000|2025-03-24 09:45:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1742809580000|2025-03-24 09:46:20|||||||||1
1742809630000|2025-03-24 09:47:10|||||||||3
1742809770000|2025-03-24 09:49:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|17
1742809780000|2025-03-24 09:49:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|14
1742809800000|2025-03-24 09:50:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|18
1742809850000|2025-03-24 09:50:50|||||||||1
1742809860000|2025-03-24 09:51:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1742809880000|2025-03-24 09:51:20|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|9
1742809910000|2025-03-24 09:51:50|18.94|18.78|18.94|18.78|18.96|18.8|18.92|18.76|0
1742809920000|2025-03-24 09:52:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1742809960000|2025-03-24 09:52:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|8
1742809990000|2025-03-24 09:53:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1742810200000|2025-03-24 09:56:40|||||||||4
1742810260000|2025-03-24 09:57:40|||||||||1
1742810270000|2025-03-24 09:57:50|||||||||2
1742810300000|2025-03-24 09:58:20|||||||||10
1742810360000|2025-03-24 09:59:20|||||||||1
1742810400000|2025-03-24 10:00:00|||||||||11
1742810500000|2025-03-24 10:01:40|||||||||1
1742810590000|2025-03-24 10:03:10|||||||||1
1742810810000|2025-03-24 10:06:50|||||||||1
1742810820000|2025-03-24 10:07:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1742810830000|2025-03-24 10:07:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1742810850000|2025-03-24 10:07:30|||||||||1
1742811010000|2025-03-24 10:10:10|||||||||2
1742811160000|2025-03-24 10:12:40|||||||||10
1742811310000|2025-03-24 10:15:10|||||||||1
1742811320000|2025-03-24 10:15:20|||||||||2
1742811410000|2025-03-24 10:16:50|||||||||17
1742811470000|2025-03-24 10:17:50|||||||||2
1742811560000|2025-03-24 10:19:20|||||||||4
1742811630000|2025-03-24 10:20:30|||||||||2
1742811660000|2025-03-24 10:21:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1742811680000|2025-03-24 10:21:20|||||||||4
1742811780000|2025-03-24 10:23:00|||||||||1
1742811800000|2025-03-24 10:23:20|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|26
1742811860000|2025-03-24 10:24:20|||||||||2
1742812080000|2025-03-24 10:28:00|||||||||2
1742812120000|2025-03-24 10:28:40|||||||||1
1742812160000|2025-03-24 10:29:20|||||||||1
1742812360000|2025-03-24 10:32:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|13
1742812450000|2025-03-24 10:34:10|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|10
1742812530000|2025-03-24 10:35:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1742812540000|2025-03-24 10:35:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|24
1742812550000|2025-03-24 10:35:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|7
1742812560000|2025-03-24 10:36:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|1
1742812640000|2025-03-24 10:37:20|||||||||3
1742812790000|2025-03-24 10:39:50|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|4
1742812800000|2025-03-24 10:40:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1742812910000|2025-03-24 10:41:50|||||||||1
1742812960000|2025-03-24 10:42:40|||||||||1
1742813040000|2025-03-24 10:44:00|||||||||4
1742813080000|2025-03-24 10:44:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1742813140000|2025-03-24 10:45:40|||||||||2
1742813330000|2025-03-24 10:48:50|||||||||9
1742813370000|2025-03-24 10:49:30|||||||||7
1742813470000|2025-03-24 10:51:10|||||||||1
1742813490000|2025-03-24 10:51:30|||||||||2
1742813560000|2025-03-24 10:52:40|||||||||3
1742813570000|2025-03-24 10:52:50|||||||||1
1742813580000|2025-03-24 10:53:00|||||||||1
1742813640000|2025-03-24 10:54:00|||||||||2
1742813660000|2025-03-24 10:54:20|||||||||1
1742813800000|2025-03-24 10:56:40|||||||||2
1742813950000|2025-03-24 10:59:10|||||||||3
1742813990000|2025-03-24 10:59:50|||||||||4
1742814000000|2025-03-24 11:00:00|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|118
1742814010000|2025-03-24 11:00:10|||||||||4
1742814050000|2025-03-24 11:00:50|||||||||1
1742814080000|2025-03-24 11:01:20|||||||||1
1742814090000|2025-03-24 11:01:30|||||||||1
1742814250000|2025-03-24 11:04:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|22
1742814490000|2025-03-24 11:08:10|||||||||5
1742814510000|2025-03-24 11:08:30|||||||||1
1742814520000|2025-03-24 11:08:40|||||||||3
1742814650000|2025-03-24 11:10:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1742814680000|2025-03-24 11:11:20|||||||||1
1742814700000|2025-03-24 11:11:40|||||||||1
1742814710000|2025-03-24 11:11:50|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|0
1742814740000|2025-03-24 11:12:20|||||||||1
1742814750000|2025-03-24 11:12:30|||||||||1
1742814800000|2025-03-24 11:13:20|||||||||6
1742814810000|2025-03-24 11:13:30|||||||||2
1742814850000|2025-03-24 11:14:10|||||||||2
1742815050000|2025-03-24 11:17:30|||||||||9
1742815190000|2025-03-24 11:19:50|||||||||2
1742815210000|2025-03-24 11:20:10|||||||||1
1742815230000|2025-03-24 11:20:30|||||||||6
1742815240000|2025-03-24 11:20:40|||||||||1
1742815310000|2025-03-24 11:21:50|||||||||1
1742815320000|2025-03-24 11:22:00|||||||||1
1742815330000|2025-03-24 11:22:10|||||||||3
1742815340000|2025-03-24 11:22:20|||||||||3
1742815400000|2025-03-24 11:23:20|||||||||1
1742815500000|2025-03-24 11:25:00|||||||||2
1742815580000|2025-03-24 11:26:20|||||||||9
1742815650000|2025-03-24 11:27:30|||||||||2
1742815810000|2025-03-24 11:30:10|||||||||2
1742815920000|2025-03-24 11:32:00|18.84|18.68|18.82|18.66|18.86|18.7|18.81|18.65|202
1742815930000|2025-03-24 11:32:10|||||||||2
1742815940000|2025-03-24 11:32:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1742816010000|2025-03-24 11:33:30|||||||||1
1742816090000|2025-03-24 11:34:50|||||||||1
1742816200000|2025-03-24 11:36:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1742816210000|2025-03-24 11:36:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1742816230000|2025-03-24 11:37:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1742816240000|2025-03-24 11:37:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1742816430000|2025-03-24 11:40:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1742816630000|2025-03-24 11:43:50|||||||||16
1742816690000|2025-03-24 11:44:50|||||||||2
1742816710000|2025-03-24 11:45:10|||||||||1
1742816740000|2025-03-24 11:45:40|||||||||1
1742816840000|2025-03-24 11:47:20|||||||||1
1742816890000|2025-03-24 11:48:10|||||||||2
1742817050000|2025-03-24 11:50:50|||||||||1
1742817200000|2025-03-24 11:53:20|||||||||1
1742817360000|2025-03-24 11:56:00|||||||||2
1742817430000|2025-03-24 11:57:10|||||||||8
1742817440000|2025-03-24 11:57:20|||||||||5
1742817510000|2025-03-24 11:58:30|||||||||2
1742817670000|2025-03-24 12:01:10|||||||||31
1742817700000|2025-03-24 12:01:40|||||||||1
1742817820000|2025-03-24 12:03:40|||||||||3
1742817830000|2025-03-24 12:03:50|||||||||1
1742817890000|2025-03-24 12:04:50|||||||||3
1742817980000|2025-03-24 12:06:20|||||||||2
1742818010000|2025-03-24 12:06:50|||||||||1
1742818130000|2025-03-24 12:08:50|||||||||1
1742818290000|2025-03-24 12:11:30|||||||||2
1742818320000|2025-03-24 12:12:00|||||||||14
1742818380000|2025-03-24 12:13:00|||||||||1
1742818430000|2025-03-24 12:13:50|||||||||5
1742818440000|2025-03-24 12:14:00|||||||||2
1742818460000|2025-03-24 12:14:20|||||||||8
1742818510000|2025-03-24 12:15:10|||||||||3
1742818580000|2025-03-24 12:16:20|||||||||2
1742818590000|2025-03-24 12:16:30|||||||||2
1742818600000|2025-03-24 12:16:40|||||||||2
1742818690000|2025-03-24 12:18:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|30
1742818750000|2025-03-24 12:19:10|||||||||2
1742818770000|2025-03-24 12:19:30|||||||||5
1742818780000|2025-03-24 12:19:40|||||||||1
1742818800000|2025-03-24 12:20:00|||||||||1
1742818850000|2025-03-24 12:20:50|||||||||5
1742818910000|2025-03-24 12:21:50|||||||||2
1742819020000|2025-03-24 12:23:40|||||||||1
1742819030000|2025-03-24 12:23:50|||||||||9
1742819060000|2025-03-24 12:24:20|||||||||2
1742819220000|2025-03-24 12:27:00|||||||||4
1742819270000|2025-03-24 12:27:50|||||||||3
1742819350000|2025-03-24 12:29:10|||||||||5
1742819360000|2025-03-24 12:29:20|||||||||3
1742819370000|2025-03-24 12:29:30|||||||||2
1742819410000|2025-03-24 12:30:10|||||||||10
1742819440000|2025-03-24 12:30:40|||||||||1
1742819530000|2025-03-24 12:32:10|||||||||7
1742819540000|2025-03-24 12:32:20|||||||||1
1742819570000|2025-03-24 12:32:50|||||||||5
1742819600000|2025-03-24 12:33:20|||||||||35
1742819630000|2025-03-24 12:33:50|||||||||1
1742819770000|2025-03-24 12:36:10|||||||||2
1742819780000|2025-03-24 12:36:20|||||||||114
1742819910000|2025-03-24 12:38:30|||||||||1
1742820050000|2025-03-24 12:40:50|||||||||3
1742820060000|2025-03-24 12:41:00|||||||||1
1742820070000|2025-03-24 12:41:10|||||||||8
1742820080000|2025-03-24 12:41:20|||||||||1
1742820170000|2025-03-24 12:42:50|||||||||10
1742820180000|2025-03-24 12:43:00|||||||||1
1742820190000|2025-03-24 12:43:10|||||||||3
1742820250000|2025-03-24 12:44:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1742820290000|2025-03-24 12:44:50|||||||||51
1742820300000|2025-03-24 12:45:00|||||||||5
1742820350000|2025-03-24 12:45:50|||||||||3
1742820500000|2025-03-24 12:48:20|||||||||17
1742820610000|2025-03-24 12:50:10|||||||||1
1742820660000|2025-03-24 12:51:00|||||||||1
1742820720000|2025-03-24 12:52:00|||||||||1
1742820740000|2025-03-24 12:52:20|||||||||1
1742820770000|2025-03-24 12:52:50|||||||||2
1742820920000|2025-03-24 12:55:20|||||||||1
1742820970000|2025-03-24 12:56:10|||||||||2
1742821060000|2025-03-24 12:57:40|||||||||1
1742821080000|2025-03-24 12:58:00|||||||||2
1742821120000|2025-03-24 12:58:40|||||||||1
1742821160000|2025-03-24 12:59:20|||||||||1
1742821180000|2025-03-24 12:59:40|||||||||1
1742821230000|2025-03-24 13:00:30|||||||||7
1742821250000|2025-03-24 13:00:50|||||||||1
1742821330000|2025-03-24 13:02:10|||||||||5
1742821380000|2025-03-24 13:03:00|||||||||1
1742821490000|2025-03-24 13:04:50|||||||||10
1742821540000|2025-03-24 13:05:40|||||||||5
1742821550000|2025-03-24 13:05:50|||||||||1
1742821620000|2025-03-24 13:07:00|||||||||2
1742821640000|2025-03-24 13:07:20|||||||||5
1742821680000|2025-03-24 13:08:00|||||||||1
1742821690000|2025-03-24 13:08:10|||||||||3
1742821800000|2025-03-24 13:10:00|||||||||3
1742821850000|2025-03-24 13:10:50|||||||||2
1742821920000|2025-03-24 13:12:00|||||||||1
1742822000000|2025-03-24 13:13:20|||||||||2
1742822020000|2025-03-24 13:13:40|||||||||3
1742822040000|2025-03-24 13:14:00|||||||||2
1742822070000|2025-03-24 13:14:30|||||||||5
1742822140000|2025-03-24 13:15:40|||||||||19
1742822160000|2025-03-24 13:16:00|||||||||2
1742822190000|2025-03-24 13:16:30|||||||||1
1742822240000|2025-03-24 13:17:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1742822310000|2025-03-24 13:18:30|||||||||2
1742822340000|2025-03-24 13:19:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1742822380000|2025-03-24 13:19:40|||||||||1
1742822470000|2025-03-24 13:21:10|||||||||2
1742822550000|2025-03-24 13:22:30|||||||||5
1742822580000|2025-03-24 13:23:00|||||||||1
1742822620000|2025-03-24 13:23:40|||||||||4
1742822670000|2025-03-24 13:24:30|||||||||12
1742822740000|2025-03-24 13:25:40|||||||||1
1742822750000|2025-03-24 13:25:50|||||||||1
1742822780000|2025-03-24 13:26:20|||||||||2
1742822810000|2025-03-24 13:26:50|||||||||4
1742822830000|2025-03-24 13:27:10|||||||||1
1742822850000|2025-03-24 13:27:30|||||||||1
1742822900000|2025-03-24 13:28:20|||||||||2
1742822910000|2025-03-24 13:28:30|||||||||1
1742822930000|2025-03-24 13:28:50|||||||||2
1742822940000|2025-03-24 13:29:00|||||||||65
1742822950000|2025-03-24 13:29:10|||||||||33
1742822960000|2025-03-24 13:29:20|||||||||32
1742822970000|2025-03-24 13:29:30|||||||||25
1742822980000|2025-03-24 13:29:40|||||||||24
1742822990000|2025-03-24 13:29:50|||||||||23
1742823000000|2025-03-24 13:30:00|||||||||24
1742823010000|2025-03-24 13:30:10|||||||||25
1742823020000|2025-03-24 13:30:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|190
1742823030000|2025-03-24 13:30:30|||||||||103
1742823040000|2025-03-24 13:30:40|||||||||4
1742823050000|2025-03-24 13:30:50|||||||||26
1742823060000|2025-03-24 13:31:00|||||||||33
1742823070000|2025-03-24 13:31:10|||||||||11
1742823080000|2025-03-24 13:31:20|||||||||5
1742823090000|2025-03-24 13:31:30|||||||||1
1742823100000|2025-03-24 13:31:40|||||||||21
1742823110000|2025-03-24 13:31:50|||||||||9
1742823120000|2025-03-24 13:32:00|||||||||4
1742823130000|2025-03-24 13:32:10|||||||||25
1742823140000|2025-03-24 13:32:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|194
1742823150000|2025-03-24 13:32:30|||||||||5
1742823160000|2025-03-24 13:32:40|||||||||54
1742823170000|2025-03-24 13:32:50|||||||||6
1742823180000|2025-03-24 13:33:00|||||||||5
1742823190000|2025-03-24 13:33:10|||||||||74
1742823200000|2025-03-24 13:33:20|||||||||32
1742823210000|2025-03-24 13:33:30|||||||||1
1742823220000|2025-03-24 13:33:40|||||||||1
1742823230000|2025-03-24 13:33:50|||||||||41
1742823240000|2025-03-24 13:34:00|||||||||2
1742823250000|2025-03-24 13:34:10|||||||||4
1742823260000|2025-03-24 13:34:20|||||||||40
1742823270000|2025-03-24 13:34:30|||||||||3
1742823280000|2025-03-24 13:34:40|||||||||1
1742823290000|2025-03-24 13:34:50|||||||||21
1742823300000|2025-03-24 13:35:00|||||||||2
1742823310000|2025-03-24 13:35:10|||||||||48
1742823320000|2025-03-24 13:35:20|||||||||7
1742823330000|2025-03-24 13:35:30|||||||||21
1742823340000|2025-03-24 13:35:40|||||||||16
1742823350000|2025-03-24 13:35:50|||||||||1
1742823360000|2025-03-24 13:36:00|||||||||4
1742823370000|2025-03-24 13:36:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|48
1742823380000|2025-03-24 13:36:20|||||||||9
1742823390000|2025-03-24 13:36:30|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|316
1742823400000|2025-03-24 13:36:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1742823410000|2025-03-24 13:36:50|||||||||5
1742823420000|2025-03-24 13:37:00|||||||||5
1742823430000|2025-03-24 13:37:10|||||||||6
1742823440000|2025-03-24 13:37:20|||||||||5
1742823450000|2025-03-24 13:37:30|||||||||4
1742823460000|2025-03-24 13:37:40|||||||||16
1742823470000|2025-03-24 13:37:50|||||||||3
1742823480000|2025-03-24 13:38:00|||||||||6
1742823490000|2025-03-24 13:38:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|150
1742823500000|2025-03-24 13:38:20|||||||||28
1742823520000|2025-03-24 13:38:40|||||||||1
1742823540000|2025-03-24 13:39:00|||||||||1
1742823550000|2025-03-24 13:39:10|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|3
1742823560000|2025-03-24 13:39:20|||||||||36
1742823580000|2025-03-24 13:39:40|||||||||3
1742823590000|2025-03-24 13:39:50|||||||||3
1742823600000|2025-03-24 13:40:00|||||||||3
1742823610000|2025-03-24 13:40:10|||||||||1
1742823620000|2025-03-24 13:40:20|||||||||2
1742823630000|2025-03-24 13:40:30|||||||||22
1742823640000|2025-03-24 13:40:40|||||||||1
1742823650000|2025-03-24 13:40:50|||||||||3
1742823660000|2025-03-24 13:41:00|||||||||9
1742823670000|2025-03-24 13:41:10|||||||||2
1742823680000|2025-03-24 13:41:20|||||||||4
1742823690000|2025-03-24 13:41:30|||||||||1
1742823700000|2025-03-24 13:41:40|||||||||1
1742823710000|2025-03-24 13:41:50|||||||||27
1742823720000|2025-03-24 13:42:00|||||||||1
1742823740000|2025-03-24 13:42:20|||||||||2
1742823750000|2025-03-24 13:42:30|||||||||2
1742823760000|2025-03-24 13:42:40|||||||||1
1742823770000|2025-03-24 13:42:50|||||||||33
1742823780000|2025-03-24 13:43:00|||||||||21
1742823790000|2025-03-24 13:43:10|||||||||58
1742823800000|2025-03-24 13:43:20|||||||||3
1742823810000|2025-03-24 13:43:30|||||||||6
1742823820000|2025-03-24 13:43:40|||||||||28
1742823830000|2025-03-24 13:43:50|||||||||11
1742823840000|2025-03-24 13:44:00|||||||||25
1742823850000|2025-03-24 13:44:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1742823860000|2025-03-24 13:44:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|130
1742823870000|2025-03-24 13:44:30|||||||||14
1742823880000|2025-03-24 13:44:40|||||||||4
1742823890000|2025-03-24 13:44:50|||||||||2
1742823900000|2025-03-24 13:45:00|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|306
1742823910000|2025-03-24 13:45:10|||||||||41
1742823920000|2025-03-24 13:45:20|||||||||44
1742823930000|2025-03-24 13:45:30|||||||||2
1742823950000|2025-03-24 13:45:50|||||||||8
1742823960000|2025-03-24 13:46:00|||||||||7
1742823970000|2025-03-24 13:46:10|||||||||4
1742823980000|2025-03-24 13:46:20|||||||||11
1742823990000|2025-03-24 13:46:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|28
1742824000000|2025-03-24 13:46:40|||||||||1
1742824010000|2025-03-24 13:46:50|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|89
1742824020000|2025-03-24 13:47:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|48
1742824030000|2025-03-24 13:47:10|||||||||5
1742824040000|2025-03-24 13:47:20|||||||||4
1742824070000|2025-03-24 13:47:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|40
1742824080000|2025-03-24 13:48:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|51
1742824090000|2025-03-24 13:48:10|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|201
1742824100000|2025-03-24 13:48:20|||||||||50
1742824110000|2025-03-24 13:48:30|||||||||2
1742824120000|2025-03-24 13:48:40|||||||||17
1742824130000|2025-03-24 13:48:50|||||||||3
1742824140000|2025-03-24 13:49:00|||||||||1
1742824160000|2025-03-24 13:49:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|15
1742824180000|2025-03-24 13:49:40|||||||||2
1742824190000|2025-03-24 13:49:50|||||||||3
1742824200000|2025-03-24 13:50:00|||||||||2
1742824210000|2025-03-24 13:50:10|||||||||3
1742824220000|2025-03-24 13:50:20|||||||||11
1742824230000|2025-03-24 13:50:30|||||||||474
1742824240000|2025-03-24 13:50:40|||||||||34
1742824250000|2025-03-24 13:50:50|||||||||2
1742824270000|2025-03-24 13:51:10|||||||||2
1742824280000|2025-03-24 13:51:20|||||||||11
1742824290000|2025-03-24 13:51:30|||||||||3
1742824300000|2025-03-24 13:51:40|||||||||2
1742824310000|2025-03-24 13:51:50|||||||||3
1742824320000|2025-03-24 13:52:00|||||||||1
1742824330000|2025-03-24 13:52:10|||||||||7
1742824340000|2025-03-24 13:52:20|||||||||10
1742824350000|2025-03-24 13:52:30|||||||||2
1742824360000|2025-03-24 13:52:40|||||||||4
1742824370000|2025-03-24 13:52:50|||||||||8
1742824380000|2025-03-24 13:53:00|||||||||2
1742824390000|2025-03-24 13:53:10|||||||||27
1742824400000|2025-03-24 13:53:20|||||||||1
1742824410000|2025-03-24 13:53:30|||||||||3
1742824420000|2025-03-24 13:53:40|||||||||1
1742824430000|2025-03-24 13:53:50|||||||||2
1742824440000|2025-03-24 13:54:00|||||||||1
1742824450000|2025-03-24 13:54:10|||||||||21
1742824460000|2025-03-24 13:54:20|||||||||1
1742824470000|2025-03-24 13:54:30|||||||||1
1742824480000|2025-03-24 13:54:40|||||||||48
1742824490000|2025-03-24 13:54:50|||||||||4
1742824500000|2025-03-24 13:55:00|||||||||8
1742824510000|2025-03-24 13:55:10|||||||||110
1742824520000|2025-03-24 13:55:20|||||||||1
1742824530000|2025-03-24 13:55:30|||||||||9
1742824540000|2025-03-24 13:55:40|||||||||25
1742824550000|2025-03-24 13:55:50|||||||||1
1742824560000|2025-03-24 13:56:00|||||||||7
1742824570000|2025-03-24 13:56:10|||||||||3
1742824580000|2025-03-24 13:56:20|||||||||6
1742824590000|2025-03-24 13:56:30|||||||||2
1742824600000|2025-03-24 13:56:40|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|33
1742824610000|2025-03-24 13:56:50|||||||||3
1742824620000|2025-03-24 13:57:00|||||||||13
1742824630000|2025-03-24 13:57:10|||||||||125
1742824640000|2025-03-24 13:57:20|||||||||6
1742824650000|2025-03-24 13:57:30|||||||||24
1742824660000|2025-03-24 13:57:40|||||||||10
1742824670000|2025-03-24 13:57:50|||||||||89
1742824680000|2025-03-24 13:58:00|||||||||28
1742824690000|2025-03-24 13:58:10|||||||||6
1742824700000|2025-03-24 13:58:20|||||||||48
1742824710000|2025-03-24 13:58:30|||||||||21
1742824720000|2025-03-24 13:58:40|||||||||5
1742824730000|2025-03-24 13:58:50|||||||||11
1742824740000|2025-03-24 13:59:00|||||||||26
1742824750000|2025-03-24 13:59:10|||||||||31
1742824760000|2025-03-24 13:59:20|||||||||8
1742824770000|2025-03-24 13:59:30|||||||||7
1742824780000|2025-03-24 13:59:40|||||||||14
1742824790000|2025-03-24 13:59:50|||||||||10
1742824800000|2025-03-24 14:00:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|46
1742824810000|2025-03-24 14:00:10|||||||||47
1742824820000|2025-03-24 14:00:20|||||||||12
1742824830000|2025-03-24 14:00:30|||||||||5
1742824850000|2025-03-24 14:00:50|||||||||9
1742824860000|2025-03-24 14:01:00|||||||||1
1742824870000|2025-03-24 14:01:10|||||||||1
1742824880000|2025-03-24 14:01:20|||||||||2
1742824890000|2025-03-24 14:01:30|||||||||4
1742824900000|2025-03-24 14:01:40|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|91
1742824910000|2025-03-24 14:01:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|59
1742824920000|2025-03-24 14:02:00|||||||||10
1742824930000|2025-03-24 14:02:10|||||||||23
1742824950000|2025-03-24 14:02:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|58
1742824960000|2025-03-24 14:02:40|||||||||3
1742824970000|2025-03-24 14:02:50|||||||||1
1742824980000|2025-03-24 14:03:00|||||||||11
1742825000000|2025-03-24 14:03:20|||||||||163
1742825010000|2025-03-24 14:03:30|||||||||54
1742825020000|2025-03-24 14:03:40|||||||||7
1742825030000|2025-03-24 14:03:50|||||||||8
1742825040000|2025-03-24 14:04:00|||||||||5
1742825050000|2025-03-24 14:04:10|||||||||3
1742825060000|2025-03-24 14:04:20|||||||||16
1742825070000|2025-03-24 14:04:30|||||||||16
1742825080000|2025-03-24 14:04:40|||||||||3
1742825090000|2025-03-24 14:04:50|||||||||3
1742825100000|2025-03-24 14:05:00|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|176
1742825110000|2025-03-24 14:05:10|||||||||3
1742825120000|2025-03-24 14:05:20|||||||||2
1742825130000|2025-03-24 14:05:30|||||||||1
1742825140000|2025-03-24 14:05:40|||||||||3
1742825150000|2025-03-24 14:05:50|||||||||2
1742825160000|2025-03-24 14:06:00|||||||||41
1742825170000|2025-03-24 14:06:10|||||||||5
1742825180000|2025-03-24 14:06:20|||||||||11
1742825190000|2025-03-24 14:06:30|||||||||5
1742825200000|2025-03-24 14:06:40|||||||||3
1742825210000|2025-03-24 14:06:50|||||||||2
1742825220000|2025-03-24 14:07:00|||||||||14
1742825230000|2025-03-24 14:07:10|||||||||24
1742825250000|2025-03-24 14:07:30|||||||||9
1742825260000|2025-03-24 14:07:40|||||||||6
1742825270000|2025-03-24 14:07:50|||||||||30
1742825280000|2025-03-24 14:08:00|||||||||20
1742825290000|2025-03-24 14:08:10|||||||||1
1742825300000|2025-03-24 14:08:20|||||||||1
1742825310000|2025-03-24 14:08:30|||||||||10
1742825320000|2025-03-24 14:08:40|||||||||3
1742825330000|2025-03-24 14:08:50|||||||||6
1742825340000|2025-03-24 14:09:00|||||||||73
1742825350000|2025-03-24 14:09:10|||||||||3
1742825360000|2025-03-24 14:09:20|||||||||7
1742825370000|2025-03-24 14:09:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1742825380000|2025-03-24 14:09:40|||||||||1
1742825390000|2025-03-24 14:09:50|||||||||2
1742825400000|2025-03-24 14:10:00|||||||||3
1742825420000|2025-03-24 14:10:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|14
1742825430000|2025-03-24 14:10:30|||||||||7
1742825440000|2025-03-24 14:10:40|||||||||2
1742825450000|2025-03-24 14:10:50|||||||||10
1742825460000|2025-03-24 14:11:00|||||||||13
1742825470000|2025-03-24 14:11:10|||||||||29
1742825480000|2025-03-24 14:11:20|||||||||1
1742825490000|2025-03-24 14:11:30|||||||||22
1742825500000|2025-03-24 14:11:40|||||||||7
1742825510000|2025-03-24 14:11:50|||||||||2
1742825520000|2025-03-24 14:12:00|||||||||26
1742825540000|2025-03-24 14:12:20|||||||||2
1742825550000|2025-03-24 14:12:30|||||||||7
1742825560000|2025-03-24 14:12:40|||||||||4
1742825570000|2025-03-24 14:12:50|||||||||31
1742825580000|2025-03-24 14:13:00|||||||||4
1742825590000|2025-03-24 14:13:10|||||||||2
1742825600000|2025-03-24 14:13:20|||||||||1
1742825610000|2025-03-24 14:13:30|||||||||60
1742825620000|2025-03-24 14:13:40|||||||||2
1742825630000|2025-03-24 14:13:50|||||||||3
1742825640000|2025-03-24 14:14:00|||||||||3
1742825650000|2025-03-24 14:14:10|||||||||1
1742825660000|2025-03-24 14:14:20|||||||||8
1742825670000|2025-03-24 14:14:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|55
1742825680000|2025-03-24 14:14:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|10
1742825690000|2025-03-24 14:14:50|||||||||5
1742825700000|2025-03-24 14:15:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1742825710000|2025-03-24 14:15:10|||||||||74
1742825720000|2025-03-24 14:15:20|||||||||3
1742825730000|2025-03-24 14:15:30|||||||||1
1742825740000|2025-03-24 14:15:40|||||||||3
1742825750000|2025-03-24 14:15:50|||||||||17
1742825760000|2025-03-24 14:16:00|||||||||4
1742825770000|2025-03-24 14:16:10|||||||||97
1742825780000|2025-03-24 14:16:20|||||||||81
1742825790000|2025-03-24 14:16:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|47
1742825800000|2025-03-24 14:16:40|||||||||30
1742825810000|2025-03-24 14:16:50|||||||||5
1742825820000|2025-03-24 14:17:00|||||||||1
1742825830000|2025-03-24 14:17:10|||||||||4
1742825840000|2025-03-24 14:17:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1742825850000|2025-03-24 14:17:30|||||||||2
1742825860000|2025-03-24 14:17:40|||||||||3
1742825870000|2025-03-24 14:17:50|||||||||49
1742825880000|2025-03-24 14:18:00|||||||||4
1742825890000|2025-03-24 14:18:10|||||||||6
1742825900000|2025-03-24 14:18:20|||||||||6
1742825910000|2025-03-24 14:18:30|||||||||15
1742825920000|2025-03-24 14:18:40|||||||||2
1742825930000|2025-03-24 14:18:50|||||||||4
1742825940000|2025-03-24 14:19:00|||||||||8
1742825950000|2025-03-24 14:19:10|||||||||5
1742825960000|2025-03-24 14:19:20|||||||||13
1742825970000|2025-03-24 14:19:30|||||||||5
1742825980000|2025-03-24 14:19:40|||||||||5
1742825990000|2025-03-24 14:19:50|||||||||12
1742826000000|2025-03-24 14:20:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|35
1742826010000|2025-03-24 14:20:10|||||||||17
1742826020000|2025-03-24 14:20:20|||||||||43
1742826030000|2025-03-24 14:20:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1742826040000|2025-03-24 14:20:40|||||||||6
1742826050000|2025-03-24 14:20:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|32
1742826060000|2025-03-24 14:21:00|||||||||13
1742826070000|2025-03-24 14:21:10|||||||||46
1742826080000|2025-03-24 14:21:20|||||||||2
1742826090000|2025-03-24 14:21:30|||||||||38
1742826100000|2025-03-24 14:21:40|||||||||2
1742826110000|2025-03-24 14:21:50|||||||||15
1742826130000|2025-03-24 14:22:10|||||||||11
1742826140000|2025-03-24 14:22:20|||||||||2
1742826150000|2025-03-24 14:22:30|||||||||8
1742826160000|2025-03-24 14:22:40|||||||||8
1742826170000|2025-03-24 14:22:50|||||||||9
1742826180000|2025-03-24 14:23:00|||||||||16
1742826190000|2025-03-24 14:23:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|60
1742826200000|2025-03-24 14:23:20|||||||||10
1742826210000|2025-03-24 14:23:30|||||||||3
1742826220000|2025-03-24 14:23:40|||||||||3
1742826230000|2025-03-24 14:23:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|58
1742826240000|2025-03-24 14:24:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|83
1742826250000|2025-03-24 14:24:10|||||||||2
1742826260000|2025-03-24 14:24:20|||||||||1
1742826270000|2025-03-24 14:24:30|||||||||3
1742826280000|2025-03-24 14:24:40|||||||||8
1742826290000|2025-03-24 14:24:50|||||||||1
1742826300000|2025-03-24 14:25:00|||||||||30
1742826310000|2025-03-24 14:25:10|||||||||4
1742826320000|2025-03-24 14:25:20|||||||||3
1742826330000|2025-03-24 14:25:30|||||||||2
1742826340000|2025-03-24 14:25:40|||||||||9
1742826350000|2025-03-24 14:25:50|||||||||3
1742826360000|2025-03-24 14:26:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|98
1742826370000|2025-03-24 14:26:10|||||||||9
1742826380000|2025-03-24 14:26:20|||||||||13
1742826390000|2025-03-24 14:26:30|||||||||18
1742826400000|2025-03-24 14:26:40|||||||||26
1742826410000|2025-03-24 14:26:50|||||||||22
1742826420000|2025-03-24 14:27:00|||||||||8
1742826430000|2025-03-24 14:27:10|||||||||6
1742826440000|2025-03-24 14:27:20|||||||||18
1742826450000|2025-03-24 14:27:30|||||||||2
1742826460000|2025-03-24 14:27:40|||||||||3
1742826470000|2025-03-24 14:27:50|||||||||6
1742826480000|2025-03-24 14:28:00|||||||||6
1742826490000|2025-03-24 14:28:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|30
1742826500000|2025-03-24 14:28:20|||||||||33
1742826510000|2025-03-24 14:28:30|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|125
1742826520000|2025-03-24 14:28:40|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|2
1742826530000|2025-03-24 14:28:50|||||||||59
1742826540000|2025-03-24 14:29:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1742826550000|2025-03-24 14:29:10|||||||||9
1742826570000|2025-03-24 14:29:30|||||||||4
1742826580000|2025-03-24 14:29:40|||||||||6
1742826590000|2025-03-24 14:29:50|||||||||12
1742826600000|2025-03-24 14:30:00|||||||||12
1742826610000|2025-03-24 14:30:10|||||||||40
1742826620000|2025-03-24 14:30:20|||||||||4
1742826640000|2025-03-24 14:30:40|||||||||9
1742826650000|2025-03-24 14:30:50|||||||||4
1742826660000|2025-03-24 14:31:00|||||||||1
1742826670000|2025-03-24 14:31:10|||||||||1
1742826680000|2025-03-24 14:31:20|||||||||14
1742826690000|2025-03-24 14:31:30|||||||||13
1742826700000|2025-03-24 14:31:40|||||||||5
1742826710000|2025-03-24 14:31:50|||||||||11
1742826720000|2025-03-24 14:32:00|||||||||1
1742826730000|2025-03-24 14:32:10|||||||||4
1742826740000|2025-03-24 14:32:20|||||||||6
1742826750000|2025-03-24 14:32:30|||||||||27
1742826760000|2025-03-24 14:32:40|||||||||6
1742826770000|2025-03-24 14:32:50|||||||||2
1742826780000|2025-03-24 14:33:00|||||||||8
1742826790000|2025-03-24 14:33:10|||||||||243
1742826800000|2025-03-24 14:33:20|||||||||4
1742826810000|2025-03-24 14:33:30|||||||||29
1742826820000|2025-03-24 14:33:40|||||||||30
1742826830000|2025-03-24 14:33:50|||||||||17
1742826840000|2025-03-24 14:34:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|117
1742826860000|2025-03-24 14:34:20|||||||||10
1742826870000|2025-03-24 14:34:30|||||||||3
1742826890000|2025-03-24 14:34:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|136
1742826900000|2025-03-24 14:35:00|||||||||9
1742826910000|2025-03-24 14:35:10|||||||||6
1742826920000|2025-03-24 14:35:20|||||||||2
1742826930000|2025-03-24 14:35:30|||||||||7
1742826940000|2025-03-24 14:35:40|||||||||5
1742826950000|2025-03-24 14:35:50|||||||||2
1742826960000|2025-03-24 14:36:00|||||||||1
1742826970000|2025-03-24 14:36:10|||||||||7
1742826980000|2025-03-24 14:36:20|||||||||36
1742826990000|2025-03-24 14:36:30|||||||||2
1742827000000|2025-03-24 14:36:40|||||||||1
1742827010000|2025-03-24 14:36:50|||||||||5
1742827020000|2025-03-24 14:37:00|||||||||1
1742827030000|2025-03-24 14:37:10|||||||||3
1742827040000|2025-03-24 14:37:20|||||||||9
1742827050000|2025-03-24 14:37:30|||||||||24
1742827060000|2025-03-24 14:37:40|||||||||5
1742827070000|2025-03-24 14:37:50|||||||||6
1742827080000|2025-03-24 14:38:00|||||||||12
1742827090000|2025-03-24 14:38:10|||||||||4
1742827100000|2025-03-24 14:38:20|||||||||2
1742827110000|2025-03-24 14:38:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|38
1742827120000|2025-03-24 14:38:40|||||||||15
1742827130000|2025-03-24 14:38:50|||||||||5
1742827140000|2025-03-24 14:39:00|||||||||1
1742827180000|2025-03-24 14:39:40|||||||||1
1742827190000|2025-03-24 14:39:50|||||||||5
1742827200000|2025-03-24 14:40:00|||||||||2
1742827210000|2025-03-24 14:40:10|||||||||23
1742827220000|2025-03-24 14:40:20|||||||||1
1742827230000|2025-03-24 14:40:30|||||||||4
1742827240000|2025-03-24 14:40:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1742827250000|2025-03-24 14:40:50|||||||||13
1742827260000|2025-03-24 14:41:00|||||||||5
1742827300000|2025-03-24 14:41:40|||||||||9
1742827310000|2025-03-24 14:41:50|||||||||1
1742827320000|2025-03-24 14:42:00|||||||||27
1742827330000|2025-03-24 14:42:10|||||||||13
1742827350000|2025-03-24 14:42:30|||||||||3
1742827370000|2025-03-24 14:42:50|||||||||54
1742827380000|2025-03-24 14:43:00|||||||||4
1742827400000|2025-03-24 14:43:20|||||||||16
1742827410000|2025-03-24 14:43:30|||||||||1
1742827420000|2025-03-24 14:43:40|||||||||112
1742827430000|2025-03-24 14:43:50|||||||||3
1742827440000|2025-03-24 14:44:00|||||||||38
1742827450000|2025-03-24 14:44:10|||||||||2
1742827460000|2025-03-24 14:44:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1742827470000|2025-03-24 14:44:30|||||||||4
1742827480000|2025-03-24 14:44:40|||||||||4
1742827490000|2025-03-24 14:44:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|101
1742827500000|2025-03-24 14:45:00|||||||||19
1742827520000|2025-03-24 14:45:20|||||||||44
1742827530000|2025-03-24 14:45:30|||||||||3
1742827550000|2025-03-24 14:45:50|||||||||10
1742827560000|2025-03-24 14:46:00|||||||||1
1742827570000|2025-03-24 14:46:10|||||||||3
1742827590000|2025-03-24 14:46:30|||||||||6
1742827600000|2025-03-24 14:46:40|||||||||1
1742827620000|2025-03-24 14:47:00|||||||||1
1742827630000|2025-03-24 14:47:10|||||||||2
1742827640000|2025-03-24 14:47:20|||||||||1
1742827650000|2025-03-24 14:47:30|||||||||2
1742827660000|2025-03-24 14:47:40|||||||||27
1742827680000|2025-03-24 14:48:00|||||||||37
1742827690000|2025-03-24 14:48:10|||||||||1
1742827710000|2025-03-24 14:48:30|||||||||6
1742827720000|2025-03-24 14:48:40|||||||||1
1742827740000|2025-03-24 14:49:00|||||||||2
1742827750000|2025-03-24 14:49:10|||||||||1
1742827770000|2025-03-24 14:49:30|||||||||1
1742827780000|2025-03-24 14:49:40|||||||||5
1742827790000|2025-03-24 14:49:50|||||||||1
1742827800000|2025-03-24 14:50:00|||||||||4
1742827810000|2025-03-24 14:50:10|||||||||2
1742827820000|2025-03-24 14:50:20|||||||||1
1742827830000|2025-03-24 14:50:30|||||||||5
1742827840000|2025-03-24 14:50:40|||||||||5
1742827850000|2025-03-24 14:50:50|||||||||11
1742827860000|2025-03-24 14:51:00|||||||||3
1742827870000|2025-03-24 14:51:10|||||||||4
1742827890000|2025-03-24 14:51:30|||||||||32
1742827900000|2025-03-24 14:51:40|||||||||187
1742827910000|2025-03-24 14:51:50|||||||||1
1742827920000|2025-03-24 14:52:00|||||||||1
1742827930000|2025-03-24 14:52:10|||||||||5
1742827940000|2025-03-24 14:52:20|||||||||1
1742827950000|2025-03-24 14:52:30|||||||||4
1742827960000|2025-03-24 14:52:40|||||||||5
1742827970000|2025-03-24 14:52:50|||||||||2
1742827980000|2025-03-24 14:53:00|||||||||2
1742827990000|2025-03-24 14:53:10|||||||||3
1742828000000|2025-03-24 14:53:20|||||||||9
1742828010000|2025-03-24 14:53:30|||||||||7
1742828020000|2025-03-24 14:53:40|||||||||4
1742828030000|2025-03-24 14:53:50|||||||||1
1742828040000|2025-03-24 14:54:00|||||||||4
1742828050000|2025-03-24 14:54:10|||||||||1
1742828060000|2025-03-24 14:54:20|||||||||3
1742828070000|2025-03-24 14:54:30|||||||||1
1742828080000|2025-03-24 14:54:40|||||||||17
1742828090000|2025-03-24 14:54:50|||||||||3
1742828100000|2025-03-24 14:55:00|||||||||4
1742828110000|2025-03-24 14:55:10|||||||||4
1742828120000|2025-03-24 14:55:20|||||||||25
1742828130000|2025-03-24 14:55:30|||||||||3
1742828140000|2025-03-24 14:55:40|||||||||5
1742828150000|2025-03-24 14:55:50|||||||||2
1742828160000|2025-03-24 14:56:00|||||||||25
1742828170000|2025-03-24 14:56:10|||||||||8
1742828180000|2025-03-24 14:56:20|||||||||16
1742828190000|2025-03-24 14:56:30|||||||||5
1742828200000|2025-03-24 14:56:40|||||||||5
1742828210000|2025-03-24 14:56:50|||||||||4
1742828220000|2025-03-24 14:57:00|||||||||8
1742828230000|2025-03-24 14:57:10|||||||||2
1742828240000|2025-03-24 14:57:20|||||||||3
1742828250000|2025-03-24 14:57:30|||||||||5
1742828260000|2025-03-24 14:57:40|||||||||58
1742828270000|2025-03-24 14:57:50|||||||||4
1742828280000|2025-03-24 14:58:00|||||||||5
1742828290000|2025-03-24 14:58:10|||||||||3
1742828300000|2025-03-24 14:58:20|||||||||8
1742828310000|2025-03-24 14:58:30|||||||||26
1742828320000|2025-03-24 14:58:40|||||||||7
1742828330000|2025-03-24 14:58:50|||||||||2
1742828340000|2025-03-24 14:59:00|||||||||7
1742828350000|2025-03-24 14:59:10|||||||||64
1742828360000|2025-03-24 14:59:20|||||||||3
1742828370000|2025-03-24 14:59:30|||||||||5
1742828380000|2025-03-24 14:59:40|||||||||3
1742828390000|2025-03-24 14:59:50|||||||||7
1742828400000|2025-03-24 15:00:00|||||||||5
1742828410000|2025-03-24 15:00:10|||||||||6
1742828420000|2025-03-24 15:00:20|||||||||3
1742828430000|2025-03-24 15:00:30|||||||||3
1742828440000|2025-03-24 15:00:40|||||||||3
1742828450000|2025-03-24 15:00:50|||||||||14
1742828460000|2025-03-24 15:01:00|||||||||4
1742828470000|2025-03-24 15:01:10|||||||||2
1742828480000|2025-03-24 15:01:20|||||||||2
1742828490000|2025-03-24 15:01:30|||||||||4
1742828500000|2025-03-24 15:01:40|||||||||7
1742828510000|2025-03-24 15:01:50|||||||||5
1742828520000|2025-03-24 15:02:00|||||||||5
1742828530000|2025-03-24 15:02:10|||||||||4
1742828540000|2025-03-24 15:02:20|||||||||5
1742828550000|2025-03-24 15:02:30|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|266
1742828560000|2025-03-24 15:02:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|55
1742828570000|2025-03-24 15:02:50|||||||||5
1742828580000|2025-03-24 15:03:00|||||||||4
1742828590000|2025-03-24 15:03:10|||||||||16
1742828600000|2025-03-24 15:03:20|||||||||2
1742828610000|2025-03-24 15:03:30|||||||||4
1742828620000|2025-03-24 15:03:40|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|55
1742828630000|2025-03-24 15:03:50|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|39
1742828640000|2025-03-24 15:04:00|||||||||2
1742828650000|2025-03-24 15:04:10|||||||||2
1742828660000|2025-03-24 15:04:20|||||||||4
1742828670000|2025-03-24 15:04:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|21
1742828680000|2025-03-24 15:04:40|||||||||10
1742828690000|2025-03-24 15:04:50|||||||||3
1742828700000|2025-03-24 15:05:00|||||||||2
1742828710000|2025-03-24 15:05:10|||||||||4
1742828720000|2025-03-24 15:05:20|||||||||5
1742828730000|2025-03-24 15:05:30|||||||||2
1742828740000|2025-03-24 15:05:40|||||||||22
1742828750000|2025-03-24 15:05:50|||||||||6
1742828760000|2025-03-24 15:06:00|||||||||5
1742828770000|2025-03-24 15:06:10|||||||||4
1742828780000|2025-03-24 15:06:20|||||||||5
1742828790000|2025-03-24 15:06:30|||||||||3
1742828800000|2025-03-24 15:06:40|||||||||29
1742828810000|2025-03-24 15:06:50|||||||||11
1742828820000|2025-03-24 15:07:00|||||||||4
1742828830000|2025-03-24 15:07:10|||||||||2
1742828840000|2025-03-24 15:07:20|||||||||6
1742828850000|2025-03-24 15:07:30|||||||||5
1742828860000|2025-03-24 15:07:40|||||||||4
1742828870000|2025-03-24 15:07:50|||||||||2
1742828880000|2025-03-24 15:08:00|||||||||4
1742828890000|2025-03-24 15:08:10|||||||||4
1742828900000|2025-03-24 15:08:20|||||||||4
1742828910000|2025-03-24 15:08:30|||||||||8
1742828920000|2025-03-24 15:08:40|||||||||3
1742828930000|2025-03-24 15:08:50|||||||||2
1742828940000|2025-03-24 15:09:00|||||||||5
1742828950000|2025-03-24 15:09:10|||||||||2
1742828960000|2025-03-24 15:09:20|||||||||5
1742828970000|2025-03-24 15:09:30|||||||||4
1742828980000|2025-03-24 15:09:40|||||||||19
1742828990000|2025-03-24 15:09:50|||||||||18
1742829000000|2025-03-24 15:10:00|||||||||3
1742829010000|2025-03-24 15:10:10|||||||||3
1742829030000|2025-03-24 15:10:30|||||||||38
1742829040000|2025-03-24 15:10:40|||||||||1
1742829050000|2025-03-24 15:10:50|||||||||7
1742829060000|2025-03-24 15:11:00|||||||||5
1742829070000|2025-03-24 15:11:10|||||||||2
1742829080000|2025-03-24 15:11:20|||||||||1
1742829100000|2025-03-24 15:11:40|||||||||24
1742829110000|2025-03-24 15:11:50|||||||||1
1742829120000|2025-03-24 15:12:00|||||||||4
1742829130000|2025-03-24 15:12:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|70
1742829140000|2025-03-24 15:12:20|||||||||5
1742829150000|2025-03-24 15:12:30|||||||||11
1742829170000|2025-03-24 15:12:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|120
1742829180000|2025-03-24 15:13:00|||||||||1
1742829190000|2025-03-24 15:13:10|||||||||1
1742829210000|2025-03-24 15:13:30|||||||||2
1742829220000|2025-03-24 15:13:40|||||||||1
1742829250000|2025-03-24 15:14:10|||||||||3
1742829260000|2025-03-24 15:14:20|||||||||38
1742829270000|2025-03-24 15:14:30|||||||||1
1742829290000|2025-03-24 15:14:50|||||||||2
1742829300000|2025-03-24 15:15:00|||||||||3
1742829330000|2025-03-24 15:15:30|||||||||2
1742829340000|2025-03-24 15:15:40|||||||||1
1742829350000|2025-03-24 15:15:50|||||||||1
1742829360000|2025-03-24 15:16:00|||||||||2
1742829370000|2025-03-24 15:16:10|||||||||6
1742829380000|2025-03-24 15:16:20|||||||||2
1742829390000|2025-03-24 15:16:30|||||||||2
1742829400000|2025-03-24 15:16:40|||||||||3
1742829410000|2025-03-24 15:16:50|||||||||1
1742829420000|2025-03-24 15:17:00|||||||||20
1742829430000|2025-03-24 15:17:10|||||||||1
1742829450000|2025-03-24 15:17:30|||||||||1
1742829460000|2025-03-24 15:17:40|||||||||2
1742829470000|2025-03-24 15:17:50|||||||||1
1742829480000|2025-03-24 15:18:00|||||||||5
1742829490000|2025-03-24 15:18:10|||||||||10
1742829500000|2025-03-24 15:18:20|||||||||1
1742829510000|2025-03-24 15:18:30|||||||||1
1742829520000|2025-03-24 15:18:40|||||||||1
1742829530000|2025-03-24 15:18:50|||||||||1
1742829540000|2025-03-24 15:19:00|||||||||10
1742829550000|2025-03-24 15:19:10|||||||||1
1742829560000|2025-03-24 15:19:20|||||||||10
1742829570000|2025-03-24 15:19:30|||||||||4
1742829590000|2025-03-24 15:19:50|||||||||1
1742829600000|2025-03-24 15:20:00|||||||||2
1742829610000|2025-03-24 15:20:10|||||||||2
1742829620000|2025-03-24 15:20:20|||||||||1
1742829650000|2025-03-24 15:20:50|||||||||8
1742829660000|2025-03-24 15:21:00|||||||||4
1742829670000|2025-03-24 15:21:10|||||||||4
1742829680000|2025-03-24 15:21:20|||||||||4
1742829690000|2025-03-24 15:21:30|||||||||8
1742829700000|2025-03-24 15:21:40|||||||||2
1742829710000|2025-03-24 15:21:50|||||||||39
1742829720000|2025-03-24 15:22:00|||||||||14
1742829730000|2025-03-24 15:22:10|||||||||1
1742829740000|2025-03-24 15:22:20|||||||||4
1742829760000|2025-03-24 15:22:40|||||||||3
1742829780000|2025-03-24 15:23:00|||||||||3
1742829790000|2025-03-24 15:23:10|||||||||6
1742829800000|2025-03-24 15:23:20|||||||||1
1742829810000|2025-03-24 15:23:30|||||||||4
1742829820000|2025-03-24 15:23:40|||||||||4
1742829830000|2025-03-24 15:23:50|||||||||1
1742829850000|2025-03-24 15:24:10|||||||||30
1742829860000|2025-03-24 15:24:20|||||||||30
1742829880000|2025-03-24 15:24:40|||||||||8
1742829890000|2025-03-24 15:24:50|||||||||1
1742829900000|2025-03-24 15:25:00|||||||||2
1742829910000|2025-03-24 15:25:10|||||||||1
1742829920000|2025-03-24 15:25:20|||||||||1
1742829930000|2025-03-24 15:25:30|||||||||2
1742829940000|2025-03-24 15:25:40|||||||||45
1742829950000|2025-03-24 15:25:50|||||||||1
1742829960000|2025-03-24 15:26:00|||||||||2
1742829970000|2025-03-24 15:26:10|||||||||3
1742829980000|2025-03-24 15:26:20|||||||||2
1742829990000|2025-03-24 15:26:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|44
1742830000000|2025-03-24 15:26:40|||||||||1
1742830010000|2025-03-24 15:26:50|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|20
1742830020000|2025-03-24 15:27:00|||||||||17
1742830040000|2025-03-24 15:27:20|||||||||1
1742830060000|2025-03-24 15:27:40|||||||||1
1742830070000|2025-03-24 15:27:50|||||||||1
1742830080000|2025-03-24 15:28:00|||||||||19
1742830120000|2025-03-24 15:28:40|||||||||1
1742830150000|2025-03-24 15:29:10|||||||||8
1742830160000|2025-03-24 15:29:20|||||||||3
1742830170000|2025-03-24 15:29:30|||||||||37
1742830180000|2025-03-24 15:29:40|||||||||7
1742830190000|2025-03-24 15:29:50|||||||||6
1742830200000|2025-03-24 15:30:00|||||||||2
1742830210000|2025-03-24 15:30:10|||||||||2
1742830220000|2025-03-24 15:30:20|||||||||2
1742830230000|2025-03-24 15:30:30|||||||||3
1742830240000|2025-03-24 15:30:40|||||||||1
1742830250000|2025-03-24 15:30:50|||||||||3
1742830260000|2025-03-24 15:31:00|||||||||8
1742830270000|2025-03-24 15:31:10|||||||||3
1742830280000|2025-03-24 15:31:20|||||||||4
1742830290000|2025-03-24 15:31:30|||||||||2
1742830300000|2025-03-24 15:31:40|||||||||3
1742830310000|2025-03-24 15:31:50|||||||||3
1742830320000|2025-03-24 15:32:00|||||||||3
1742830330000|2025-03-24 15:32:10|||||||||18
1742830340000|2025-03-24 15:32:20|||||||||61
1742830350000|2025-03-24 15:32:30|||||||||2
1742830360000|2025-03-24 15:32:40|||||||||16
1742830370000|2025-03-24 15:32:50|||||||||3
1742830380000|2025-03-24 15:33:00|||||||||5
1742830390000|2025-03-24 15:33:10|||||||||3
1742830400000|2025-03-24 15:33:20|||||||||40
1742830410000|2025-03-24 15:33:30|||||||||4
1742830420000|2025-03-24 15:33:40|||||||||2
1742830430000|2025-03-24 15:33:50|||||||||3
1742830440000|2025-03-24 15:34:00|||||||||4
1742830450000|2025-03-24 15:34:10|||||||||6
1742830460000|2025-03-24 15:34:20|||||||||3
1742830470000|2025-03-24 15:34:30|||||||||2
1742830480000|2025-03-24 15:34:40|||||||||3
1742830490000|2025-03-24 15:34:50|||||||||3
1742830500000|2025-03-24 15:35:00|||||||||15
1742830510000|2025-03-24 15:35:10|||||||||98
1742830520000|2025-03-24 15:35:20|||||||||132
1742830530000|2025-03-24 15:35:30|||||||||6
1742830540000|2025-03-24 15:35:40|||||||||5
1742830550000|2025-03-24 15:35:50|||||||||3
1742830560000|2025-03-24 15:36:00|||||||||4
1742830570000|2025-03-24 15:36:10|||||||||10
1742830580000|2025-03-24 15:36:20|||||||||3
1742830590000|2025-03-24 15:36:30|||||||||3
1742830600000|2025-03-24 15:36:40|||||||||3
1742830610000|2025-03-24 15:36:50|||||||||3
1742830620000|2025-03-24 15:37:00|||||||||2
1742830630000|2025-03-24 15:37:10|||||||||19
1742830640000|2025-03-24 15:37:20|||||||||3
1742830650000|2025-03-24 15:37:30|||||||||3
1742830660000|2025-03-24 15:37:40|||||||||2
1742830670000|2025-03-24 15:37:50|||||||||4
1742830680000|2025-03-24 15:38:00|||||||||5
1742830690000|2025-03-24 15:38:10|||||||||6
1742830700000|2025-03-24 15:38:20|||||||||2
1742830710000|2025-03-24 15:38:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|125
1742830720000|2025-03-24 15:38:40|||||||||4
1742830730000|2025-03-24 15:38:50|||||||||4
1742830740000|2025-03-24 15:39:00|||||||||3
1742830750000|2025-03-24 15:39:10|||||||||4
1742830760000|2025-03-24 15:39:20|||||||||14
1742830770000|2025-03-24 15:39:30|||||||||3
1742830780000|2025-03-24 15:39:40|||||||||3
1742830790000|2025-03-24 15:39:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|22
1742830800000|2025-03-24 15:40:00|||||||||12
1742830810000|2025-03-24 15:40:10|||||||||13
1742830820000|2025-03-24 15:40:20|||||||||2
1742830830000|2025-03-24 15:40:30|||||||||2
1742830840000|2025-03-24 15:40:40|||||||||13
1742830850000|2025-03-24 15:40:50|||||||||3
1742830860000|2025-03-24 15:41:00|||||||||2
1742830870000|2025-03-24 15:41:10|||||||||2
1742830880000|2025-03-24 15:41:20|||||||||5
1742830890000|2025-03-24 15:41:30|||||||||4
1742830900000|2025-03-24 15:41:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|35
1742830910000|2025-03-24 15:41:50|||||||||4
1742830920000|2025-03-24 15:42:00|||||||||2
1742830930000|2025-03-24 15:42:10|||||||||3
1742830940000|2025-03-24 15:42:20|||||||||2
1742830950000|2025-03-24 15:42:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1742830960000|2025-03-24 15:42:40|||||||||3
1742830970000|2025-03-24 15:42:50|||||||||27
1742830980000|2025-03-24 15:43:00|||||||||1
1742830990000|2025-03-24 15:43:10|||||||||9
1742831000000|2025-03-24 15:43:20|||||||||1
1742831010000|2025-03-24 15:43:30|||||||||2
1742831020000|2025-03-24 15:43:40|||||||||9
1742831030000|2025-03-24 15:43:50|||||||||3
1742831040000|2025-03-24 15:44:00|||||||||2
1742831050000|2025-03-24 15:44:10|||||||||114
1742831060000|2025-03-24 15:44:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|57
1742831070000|2025-03-24 15:44:30|||||||||9
1742831080000|2025-03-24 15:44:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|40
1742831090000|2025-03-24 15:44:50|||||||||16
1742831100000|2025-03-24 15:45:00|||||||||6
1742831110000|2025-03-24 15:45:10|||||||||1
1742831130000|2025-03-24 15:45:30|||||||||1
1742831140000|2025-03-24 15:45:40|||||||||1
1742831160000|2025-03-24 15:46:00|||||||||3
1742831200000|2025-03-24 15:46:40|||||||||2
1742831210000|2025-03-24 15:46:50|||||||||17
1742831250000|2025-03-24 15:47:30|||||||||4
1742831260000|2025-03-24 15:47:40|||||||||1
1742831280000|2025-03-24 15:48:00|||||||||3
1742831290000|2025-03-24 15:48:10|||||||||1
1742831300000|2025-03-24 15:48:20|||||||||1
1742831310000|2025-03-24 15:48:30|||||||||38
1742831320000|2025-03-24 15:48:40|||||||||1
1742831330000|2025-03-24 15:48:50|||||||||27
1742831340000|2025-03-24 15:49:00|||||||||13
1742831360000|2025-03-24 15:49:20|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|52
1742831370000|2025-03-24 15:49:30|||||||||1
1742831380000|2025-03-24 15:49:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1742831400000|2025-03-24 15:50:00|||||||||3
1742831410000|2025-03-24 15:50:10|||||||||1
1742831430000|2025-03-24 15:50:30|||||||||1
1742831440000|2025-03-24 15:50:40|||||||||2
1742831450000|2025-03-24 15:50:50|||||||||1
1742831460000|2025-03-24 15:51:00|||||||||1
1742831470000|2025-03-24 15:51:10|||||||||3
1742831480000|2025-03-24 15:51:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|47
1742831490000|2025-03-24 15:51:30|||||||||12
1742831500000|2025-03-24 15:51:40|||||||||1
1742831510000|2025-03-24 15:51:50|||||||||9
1742831520000|2025-03-24 15:52:00|||||||||1
1742831530000|2025-03-24 15:52:10|||||||||3
1742831540000|2025-03-24 15:52:20|||||||||7
1742831550000|2025-03-24 15:52:30|||||||||2
1742831560000|2025-03-24 15:52:40|||||||||1
1742831570000|2025-03-24 15:52:50|||||||||10
1742831580000|2025-03-24 15:53:00|||||||||20
1742831600000|2025-03-24 15:53:20|||||||||4
1742831610000|2025-03-24 15:53:30|||||||||1
1742831620000|2025-03-24 15:53:40|||||||||4
1742831630000|2025-03-24 15:53:50|||||||||2
1742831640000|2025-03-24 15:54:00|||||||||1
1742831660000|2025-03-24 15:54:20|||||||||2
1742831670000|2025-03-24 15:54:30|||||||||2
1742831700000|2025-03-24 15:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|41
1742831710000|2025-03-24 15:55:10|||||||||56
1742831720000|2025-03-24 15:55:20|||||||||19
1742831730000|2025-03-24 15:55:30|||||||||12
1742831740000|2025-03-24 15:55:40|||||||||25
1742831750000|2025-03-24 15:55:50|||||||||4
1742831760000|2025-03-24 15:56:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|20
1742831770000|2025-03-24 15:56:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|24
1742831800000|2025-03-24 15:56:40|||||||||6
1742831810000|2025-03-24 15:56:50|||||||||1
1742831820000|2025-03-24 15:57:00|||||||||4
1742831840000|2025-03-24 15:57:20|||||||||3
1742831850000|2025-03-24 15:57:30|||||||||1
1742831860000|2025-03-24 15:57:40|||||||||18
1742831870000|2025-03-24 15:57:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|75
1742831880000|2025-03-24 15:58:00|||||||||8
1742831890000|2025-03-24 15:58:10|||||||||3
1742831900000|2025-03-24 15:58:20|||||||||1
1742831910000|2025-03-24 15:58:30|||||||||1
1742831920000|2025-03-24 15:58:40|||||||||8
1742831930000|2025-03-24 15:58:50|||||||||1
1742831940000|2025-03-24 15:59:00|||||||||1
1742831950000|2025-03-24 15:59:10|||||||||1
1742831970000|2025-03-24 15:59:30|||||||||1
1742831990000|2025-03-24 15:59:50|||||||||41
1742832010000|2025-03-24 16:00:10|||||||||29
1742832030000|2025-03-24 16:00:30|||||||||2
1742832040000|2025-03-24 16:00:40|||||||||1
1742832060000|2025-03-24 16:01:00|||||||||2
1742832070000|2025-03-24 16:01:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1742832080000|2025-03-24 16:01:20|||||||||4
1742832090000|2025-03-24 16:01:30|||||||||2
1742832100000|2025-03-24 16:01:40|||||||||1
1742832110000|2025-03-24 16:01:50|||||||||3
1742832140000|2025-03-24 16:02:20|||||||||1
1742832150000|2025-03-24 16:02:30|||||||||1
1742832160000|2025-03-24 16:02:40|||||||||2
1742832180000|2025-03-24 16:03:00|||||||||1
1742832210000|2025-03-24 16:03:30|||||||||3
1742832220000|2025-03-24 16:03:40|||||||||37
1742832230000|2025-03-24 16:03:50|||||||||2
1742832250000|2025-03-24 16:04:10|||||||||1
1742832260000|2025-03-24 16:04:20|||||||||2
1742832280000|2025-03-24 16:04:40|||||||||6
1742832290000|2025-03-24 16:04:50|||||||||19
1742832300000|2025-03-24 16:05:00|||||||||2
1742832310000|2025-03-24 16:05:10|||||||||4
1742832320000|2025-03-24 16:05:20|||||||||1
1742832330000|2025-03-24 16:05:30|||||||||1
1742832340000|2025-03-24 16:05:40|||||||||5
1742832360000|2025-03-24 16:06:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|46
1742832370000|2025-03-24 16:06:10|||||||||2
1742832390000|2025-03-24 16:06:30|||||||||1
1742832400000|2025-03-24 16:06:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|54
1742832420000|2025-03-24 16:07:00|||||||||31
1742832430000|2025-03-24 16:07:10|||||||||21
1742832450000|2025-03-24 16:07:30|||||||||32
1742832460000|2025-03-24 16:07:40|||||||||1
1742832500000|2025-03-24 16:08:20|||||||||5
1742832510000|2025-03-24 16:08:30|||||||||1
1742832530000|2025-03-24 16:08:50|||||||||2
1742832560000|2025-03-24 16:09:20|||||||||1
1742832570000|2025-03-24 16:09:30|||||||||1
1742832580000|2025-03-24 16:09:40|||||||||2
1742832600000|2025-03-24 16:10:00|||||||||2
1742832610000|2025-03-24 16:10:10|||||||||1
1742832620000|2025-03-24 16:10:20|||||||||6
1742832630000|2025-03-24 16:10:30|||||||||3
1742832640000|2025-03-24 16:10:40|||||||||5
1742832650000|2025-03-24 16:10:50|||||||||3
1742832660000|2025-03-24 16:11:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|134
1742832670000|2025-03-24 16:11:10|||||||||3
1742832680000|2025-03-24 16:11:20|||||||||2
1742832690000|2025-03-24 16:11:30|||||||||2
1742832700000|2025-03-24 16:11:40|||||||||2
1742832710000|2025-03-24 16:11:50|||||||||2
1742832720000|2025-03-24 16:12:00|||||||||2
1742832730000|2025-03-24 16:12:10|||||||||3
1742832740000|2025-03-24 16:12:20|||||||||6
1742832750000|2025-03-24 16:12:30|||||||||1
1742832770000|2025-03-24 16:12:50|||||||||2
1742832780000|2025-03-24 16:13:00|||||||||2
1742832790000|2025-03-24 16:13:10|||||||||4
1742832800000|2025-03-24 16:13:20|||||||||3
1742832810000|2025-03-24 16:13:30|||||||||2
1742832820000|2025-03-24 16:13:40|||||||||4
1742832830000|2025-03-24 16:13:50|||||||||2
1742832840000|2025-03-24 16:14:00|||||||||5
1742832850000|2025-03-24 16:14:10|||||||||3
1742832860000|2025-03-24 16:14:20|||||||||3
1742832870000|2025-03-24 16:14:30|||||||||2
1742832880000|2025-03-24 16:14:40|||||||||6
1742832890000|2025-03-24 16:14:50|||||||||6
1742832900000|2025-03-24 16:15:00|||||||||44
1742832910000|2025-03-24 16:15:10|||||||||6
1742832920000|2025-03-24 16:15:20|||||||||6
1742832930000|2025-03-24 16:15:30|||||||||2
1742832940000|2025-03-24 16:15:40|||||||||6
1742832950000|2025-03-24 16:15:50|||||||||2
1742832960000|2025-03-24 16:16:00|||||||||2
1742832970000|2025-03-24 16:16:10|||||||||9
1742832980000|2025-03-24 16:16:20|||||||||3
1742832990000|2025-03-24 16:16:30|||||||||4
1742833000000|2025-03-24 16:16:40|||||||||7
1742833010000|2025-03-24 16:16:50|||||||||5
1742833020000|2025-03-24 16:17:00|||||||||2
1742833030000|2025-03-24 16:17:10|||||||||3
1742833040000|2025-03-24 16:17:20|||||||||2
1742833050000|2025-03-24 16:17:30|||||||||2
1742833060000|2025-03-24 16:17:40|||||||||4
1742833070000|2025-03-24 16:17:50|||||||||25
1742833080000|2025-03-24 16:18:00|||||||||72
1742833090000|2025-03-24 16:18:10|||||||||13
1742833100000|2025-03-24 16:18:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|50
1742833110000|2025-03-24 16:18:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1742833120000|2025-03-24 16:18:40|||||||||4
1742833130000|2025-03-24 16:18:50|||||||||84
1742833140000|2025-03-24 16:19:00|||||||||7
1742833150000|2025-03-24 16:19:10|||||||||2
1742833160000|2025-03-24 16:19:20|||||||||2
1742833170000|2025-03-24 16:19:30|||||||||3
1742833180000|2025-03-24 16:19:40|||||||||4
1742833190000|2025-03-24 16:19:50|||||||||2
1742833200000|2025-03-24 16:20:00|||||||||4
1742833210000|2025-03-24 16:20:10|||||||||4
1742833220000|2025-03-24 16:20:20|||||||||4
1742833230000|2025-03-24 16:20:30|||||||||2
1742833240000|2025-03-24 16:20:40|||||||||1
1742833250000|2025-03-24 16:20:50|||||||||3
1742833260000|2025-03-24 16:21:00|||||||||4
1742833270000|2025-03-24 16:21:10|||||||||6
1742833280000|2025-03-24 16:21:20|||||||||5
1742833290000|2025-03-24 16:21:30|||||||||2
1742833300000|2025-03-24 16:21:40|||||||||4
1742833310000|2025-03-24 16:21:50|||||||||6
1742833320000|2025-03-24 16:22:00|||||||||3
1742833330000|2025-03-24 16:22:10|||||||||4
1742833340000|2025-03-24 16:22:20|||||||||4
1742833350000|2025-03-24 16:22:30|||||||||3
1742833360000|2025-03-24 16:22:40|||||||||19
1742833370000|2025-03-24 16:22:50|||||||||2
1742833380000|2025-03-24 16:23:00|||||||||1
1742833390000|2025-03-24 16:23:10|||||||||5
1742833400000|2025-03-24 16:23:20|||||||||2
1742833410000|2025-03-24 16:23:30|||||||||3
1742833420000|2025-03-24 16:23:40|||||||||9
1742833430000|2025-03-24 16:23:50|||||||||4
1742833440000|2025-03-24 16:24:00|||||||||21
1742833450000|2025-03-24 16:24:10|||||||||4
1742833460000|2025-03-24 16:24:20|||||||||5
1742833470000|2025-03-24 16:24:30|||||||||4
1742833480000|2025-03-24 16:24:40|||||||||3
1742833490000|2025-03-24 16:24:50|||||||||4
1742833500000|2025-03-24 16:25:00|||||||||3
1742833510000|2025-03-24 16:25:10|||||||||2
1742833520000|2025-03-24 16:25:20|||||||||1
1742833530000|2025-03-24 16:25:30|||||||||2
1742833540000|2025-03-24 16:25:40|||||||||2
1742833550000|2025-03-24 16:25:50|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|326
1742833560000|2025-03-24 16:26:00|||||||||58
1742833570000|2025-03-24 16:26:10|||||||||8
1742833580000|2025-03-24 16:26:20|||||||||1
1742833590000|2025-03-24 16:26:30|||||||||12
1742833600000|2025-03-24 16:26:40|||||||||2
1742833610000|2025-03-24 16:26:50|||||||||1
1742833620000|2025-03-24 16:27:00|||||||||11
1742833630000|2025-03-24 16:27:10|||||||||1
1742833640000|2025-03-24 16:27:20|||||||||6
1742833650000|2025-03-24 16:27:30|||||||||1
1742833660000|2025-03-24 16:27:40|||||||||2
1742833670000|2025-03-24 16:27:50|||||||||2
1742833680000|2025-03-24 16:28:00|||||||||2
1742833690000|2025-03-24 16:28:10|||||||||2
1742833710000|2025-03-24 16:28:30|||||||||2
1742833740000|2025-03-24 16:29:00|||||||||3
1742833750000|2025-03-24 16:29:10|||||||||2
1742833760000|2025-03-24 16:29:20|||||||||5
1742833770000|2025-03-24 16:29:30|||||||||3
1742833780000|2025-03-24 16:29:40|||||||||8
1742833790000|2025-03-24 16:29:50|||||||||53
1742833800000|2025-03-24 16:30:00|||||||||9
1742833810000|2025-03-24 16:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|187
1742833820000|2025-03-24 16:30:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|218
1742833830000|2025-03-24 16:30:30|||||||||6
1742833840000|2025-03-24 16:30:40|||||||||4
1742833850000|2025-03-24 16:30:50|||||||||1
1742833860000|2025-03-24 16:31:00|||||||||9
1742833880000|2025-03-24 16:31:20|||||||||2
1742833890000|2025-03-24 16:31:30|||||||||3
1742833900000|2025-03-24 16:31:40|||||||||8
1742833920000|2025-03-24 16:32:00|||||||||3
1742833950000|2025-03-24 16:32:30|||||||||2
1742833960000|2025-03-24 16:32:40|||||||||2
1742833990000|2025-03-24 16:33:10|||||||||3
1742834010000|2025-03-24 16:33:30|||||||||3
1742834020000|2025-03-24 16:33:40|||||||||10
1742834030000|2025-03-24 16:33:50|||||||||2
1742834040000|2025-03-24 16:34:00|||||||||75
1742834050000|2025-03-24 16:34:10|||||||||5
1742834060000|2025-03-24 16:34:20|||||||||2
1742834070000|2025-03-24 16:34:30|||||||||1
1742834080000|2025-03-24 16:34:40|||||||||1
1742834090000|2025-03-24 16:34:50|||||||||4
1742834100000|2025-03-24 16:35:00|||||||||15
1742834110000|2025-03-24 16:35:10|||||||||2
1742834120000|2025-03-24 16:35:20|||||||||22
1742834130000|2025-03-24 16:35:30|||||||||9
1742834140000|2025-03-24 16:35:40|||||||||13
1742834150000|2025-03-24 16:35:50|||||||||1
1742834160000|2025-03-24 16:36:00|||||||||2
1742834170000|2025-03-24 16:36:10|||||||||1
1742834180000|2025-03-24 16:36:20|||||||||3
1742834190000|2025-03-24 16:36:30|||||||||5
1742834200000|2025-03-24 16:36:40|||||||||6
1742834210000|2025-03-24 16:36:50|||||||||3
1742834220000|2025-03-24 16:37:00|||||||||6
1742834240000|2025-03-24 16:37:20|||||||||2
1742834250000|2025-03-24 16:37:30|||||||||2
1742834260000|2025-03-24 16:37:40|||||||||13
1742834270000|2025-03-24 16:37:50|||||||||33
1742834280000|2025-03-24 16:38:00|||||||||1
1742834290000|2025-03-24 16:38:10|||||||||5
1742834300000|2025-03-24 16:38:20|||||||||2
1742834320000|2025-03-24 16:38:40|||||||||3
1742834330000|2025-03-24 16:38:50|||||||||3
1742834340000|2025-03-24 16:39:00|||||||||24
1742834350000|2025-03-24 16:39:10|||||||||1
1742834370000|2025-03-24 16:39:30|||||||||3
1742834380000|2025-03-24 16:39:40|||||||||1
1742834390000|2025-03-24 16:39:50|||||||||1
1742834400000|2025-03-24 16:40:00|||||||||1
1742834420000|2025-03-24 16:40:20|||||||||3
1742834460000|2025-03-24 16:41:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1742834470000|2025-03-24 16:41:10|||||||||1
1742834480000|2025-03-24 16:41:20|||||||||11
1742834490000|2025-03-24 16:41:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|21
1742834530000|2025-03-24 16:42:10|||||||||2
1742834540000|2025-03-24 16:42:20|||||||||9
1742834560000|2025-03-24 16:42:40|||||||||3
1742834570000|2025-03-24 16:42:50|||||||||1
1742834590000|2025-03-24 16:43:10|||||||||2
1742834610000|2025-03-24 16:43:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|51
1742834620000|2025-03-24 16:43:40|||||||||19
1742834630000|2025-03-24 16:43:50|||||||||2
1742834640000|2025-03-24 16:44:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|24
1742834650000|2025-03-24 16:44:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|88
1742834660000|2025-03-24 16:44:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|69
1742834670000|2025-03-24 16:44:30|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|146
1742834680000|2025-03-24 16:44:40|||||||||2
1742834690000|2025-03-24 16:44:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|24
1742834700000|2025-03-24 16:45:00|||||||||3
1742834710000|2025-03-24 16:45:10|||||||||6
1742834730000|2025-03-24 16:45:30|||||||||6
1742834740000|2025-03-24 16:45:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|106
1742834750000|2025-03-24 16:45:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|31
1742834760000|2025-03-24 16:46:00|||||||||15
1742834780000|2025-03-24 16:46:20|||||||||2
1742834790000|2025-03-24 16:46:30|||||||||1
1742834800000|2025-03-24 16:46:40|||||||||3
1742834820000|2025-03-24 16:47:00|||||||||3
1742834830000|2025-03-24 16:47:10|||||||||3
1742834840000|2025-03-24 16:47:20|||||||||1
1742834850000|2025-03-24 16:47:30|||||||||13
1742834870000|2025-03-24 16:47:50|||||||||26
1742834880000|2025-03-24 16:48:00|||||||||1
1742834890000|2025-03-24 16:48:10|||||||||1
1742834910000|2025-03-24 16:48:30|||||||||2
1742834920000|2025-03-24 16:48:40|||||||||2
1742834930000|2025-03-24 16:48:50|||||||||2
1742834950000|2025-03-24 16:49:10|||||||||39
1742834960000|2025-03-24 16:49:20|||||||||5
1742834980000|2025-03-24 16:49:40|||||||||9
1742834990000|2025-03-24 16:49:50|||||||||2
1742835000000|2025-03-24 16:50:00|||||||||19
1742835010000|2025-03-24 16:50:10|||||||||8
1742835020000|2025-03-24 16:50:20|||||||||1
1742835030000|2025-03-24 16:50:30|||||||||7
1742835040000|2025-03-24 16:50:40|||||||||1
1742835050000|2025-03-24 16:50:50|||||||||1
1742835060000|2025-03-24 16:51:00|||||||||4
1742835070000|2025-03-24 16:51:10|||||||||3
1742835100000|2025-03-24 16:51:40|||||||||1
1742835110000|2025-03-24 16:51:50|||||||||2
1742835120000|2025-03-24 16:52:00|||||||||3
1742835130000|2025-03-24 16:52:10|||||||||3
1742835140000|2025-03-24 16:52:20|||||||||2
1742835150000|2025-03-24 16:52:30|||||||||3
1742835160000|2025-03-24 16:52:40|||||||||1
1742835170000|2025-03-24 16:52:50|||||||||3
1742835180000|2025-03-24 16:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|39
1742835200000|2025-03-24 16:53:20|||||||||1
1742835210000|2025-03-24 16:53:30|||||||||16
1742835220000|2025-03-24 16:53:40|||||||||1
1742835230000|2025-03-24 16:53:50|||||||||5
1742835240000|2025-03-24 16:54:00|||||||||2
1742835250000|2025-03-24 16:54:10|||||||||1
1742835260000|2025-03-24 16:54:20|||||||||32
1742835280000|2025-03-24 16:54:40|||||||||5
1742835290000|2025-03-24 16:54:50|||||||||1
1742835300000|2025-03-24 16:55:00|||||||||10
1742835310000|2025-03-24 16:55:10|||||||||7
1742835320000|2025-03-24 16:55:20|||||||||1
1742835330000|2025-03-24 16:55:30|||||||||2
1742835340000|2025-03-24 16:55:40|||||||||3
1742835350000|2025-03-24 16:55:50|||||||||1
1742835360000|2025-03-24 16:56:00|||||||||6
1742835370000|2025-03-24 16:56:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1742835380000|2025-03-24 16:56:20|||||||||12
1742835400000|2025-03-24 16:56:40|||||||||4
1742835410000|2025-03-24 16:56:50|||||||||3
1742835430000|2025-03-24 16:57:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|55
1742835440000|2025-03-24 16:57:20|||||||||1
1742835450000|2025-03-24 16:57:30|||||||||7
1742835460000|2025-03-24 16:57:40|||||||||3
1742835470000|2025-03-24 16:57:50|18.65|18.49|18.64|18.48|18.67|18.51|18.64|18.48|25
1742835480000|2025-03-24 16:58:00|||||||||6
1742835490000|2025-03-24 16:58:10|||||||||3
1742835500000|2025-03-24 16:58:20|||||||||2
1742835510000|2025-03-24 16:58:30|||||||||2
1742835520000|2025-03-24 16:58:40|||||||||10
1742835530000|2025-03-24 16:58:50|||||||||1
1742835550000|2025-03-24 16:59:10|||||||||4
1742835560000|2025-03-24 16:59:20|||||||||9
1742835580000|2025-03-24 16:59:40|||||||||4
1742835590000|2025-03-24 16:59:50|||||||||3
1742835600000|2025-03-24 17:00:00|||||||||4
1742835610000|2025-03-24 17:00:10|||||||||3
1742835640000|2025-03-24 17:00:40|||||||||32
1742835660000|2025-03-24 17:01:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1742835670000|2025-03-24 17:01:10|||||||||1
1742835680000|2025-03-24 17:01:20|||||||||1
1742835690000|2025-03-24 17:01:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1742835700000|2025-03-24 17:01:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1742835710000|2025-03-24 17:01:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1742835720000|2025-03-24 17:02:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1742835730000|2025-03-24 17:02:10|||||||||4
1742835760000|2025-03-24 17:02:40|||||||||35
1742835770000|2025-03-24 17:02:50|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|14
1742835780000|2025-03-24 17:03:00|||||||||1
1742835790000|2025-03-24 17:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1742835800000|2025-03-24 17:03:20|||||||||6
1742835810000|2025-03-24 17:03:30|||||||||3
1742835820000|2025-03-24 17:03:40|||||||||4
1742835830000|2025-03-24 17:03:50|||||||||1
1742835860000|2025-03-24 17:04:20|||||||||3
1742835870000|2025-03-24 17:04:30|||||||||38
1742835890000|2025-03-24 17:04:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|154
1742835900000|2025-03-24 17:05:00|||||||||106
1742835910000|2025-03-24 17:05:10|||||||||1
1742835930000|2025-03-24 17:05:30|||||||||1
1742835950000|2025-03-24 17:05:50|||||||||3
1742835960000|2025-03-24 17:06:00|||||||||9
1742835970000|2025-03-24 17:06:10|||||||||4
1742835980000|2025-03-24 17:06:20|||||||||2
1742836000000|2025-03-24 17:06:40|||||||||1
1742836010000|2025-03-24 17:06:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|13
1742836020000|2025-03-24 17:07:00|||||||||21
1742836030000|2025-03-24 17:07:10|||||||||2
1742836040000|2025-03-24 17:07:20|||||||||1
1742836050000|2025-03-24 17:07:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|24
1742836060000|2025-03-24 17:07:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|36
1742836080000|2025-03-24 17:08:00|||||||||6
1742836090000|2025-03-24 17:08:10|||||||||29
1742836100000|2025-03-24 17:08:20|||||||||14
1742836110000|2025-03-24 17:08:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|10
1742836120000|2025-03-24 17:08:40|||||||||1
1742836130000|2025-03-24 17:08:50|||||||||1
1742836140000|2025-03-24 17:09:00|||||||||3
1742836200000|2025-03-24 17:10:00|||||||||1
1742836220000|2025-03-24 17:10:20|||||||||2
1742836230000|2025-03-24 17:10:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1742836240000|2025-03-24 17:10:40|||||||||4
1742836250000|2025-03-24 17:10:50|||||||||1
1742836290000|2025-03-24 17:11:30|||||||||1
1742836310000|2025-03-24 17:11:50|||||||||5
1742836320000|2025-03-24 17:12:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|35
1742836340000|2025-03-24 17:12:20|||||||||6
1742836390000|2025-03-24 17:13:10|||||||||2
1742836400000|2025-03-24 17:13:20|||||||||3
1742836410000|2025-03-24 17:13:30|||||||||1
1742836430000|2025-03-24 17:13:50|||||||||3
1742836440000|2025-03-24 17:14:00|||||||||1
1742836450000|2025-03-24 17:14:10|||||||||1
1742836480000|2025-03-24 17:14:40|||||||||1
1742836490000|2025-03-24 17:14:50|||||||||3
1742836530000|2025-03-24 17:15:30|||||||||1
1742836550000|2025-03-24 17:15:50|||||||||38
1742836560000|2025-03-24 17:16:00|||||||||5
1742836570000|2025-03-24 17:16:10|||||||||3
1742836580000|2025-03-24 17:16:20|||||||||1
1742836590000|2025-03-24 17:16:30|||||||||1
1742836600000|2025-03-24 17:16:40|||||||||2
1742836610000|2025-03-24 17:16:50|||||||||1
1742836660000|2025-03-24 17:17:40|||||||||2
1742836670000|2025-03-24 17:17:50|||||||||3
1742836690000|2025-03-24 17:18:10|||||||||6
1742836730000|2025-03-24 17:18:50|||||||||2
1742836740000|2025-03-24 17:19:00|||||||||1
1742836750000|2025-03-24 17:19:10|||||||||1
1742836780000|2025-03-24 17:19:40|||||||||39
1742836810000|2025-03-24 17:20:10|||||||||1
1742836820000|2025-03-24 17:20:20|||||||||3
1742836830000|2025-03-24 17:20:30|||||||||20
1742836840000|2025-03-24 17:20:40|||||||||2
1742836860000|2025-03-24 17:21:00|||||||||8
1742836870000|2025-03-24 17:21:10|||||||||1
1742836880000|2025-03-24 17:21:20|||||||||1
1742836940000|2025-03-24 17:22:20|||||||||3
1742836950000|2025-03-24 17:22:30|||||||||7
1742836960000|2025-03-24 17:22:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|273
1742836970000|2025-03-24 17:22:50|||||||||7
1742837000000|2025-03-24 17:23:20|||||||||48
1742837010000|2025-03-24 17:23:30|||||||||3
1742837040000|2025-03-24 17:24:00|||||||||1
1742837080000|2025-03-24 17:24:40|||||||||3
1742837100000|2025-03-24 17:25:00|||||||||5
1742837110000|2025-03-24 17:25:10|||||||||2
1742837120000|2025-03-24 17:25:20|||||||||1
1742837130000|2025-03-24 17:25:30|||||||||2
1742837140000|2025-03-24 17:25:40|||||||||3
1742837150000|2025-03-24 17:25:50|||||||||1
1742837160000|2025-03-24 17:26:00|||||||||1
1742837170000|2025-03-24 17:26:10|||||||||3
1742837180000|2025-03-24 17:26:20|||||||||3
1742837190000|2025-03-24 17:26:30|||||||||3
1742837200000|2025-03-24 17:26:40|||||||||11
1742837210000|2025-03-24 17:26:50|||||||||1
1742837220000|2025-03-24 17:27:00|||||||||2
1742837230000|2025-03-24 17:27:10|||||||||5
1742837240000|2025-03-24 17:27:20|||||||||2
1742837250000|2025-03-24 17:27:30|||||||||8
1742837260000|2025-03-24 17:27:40|||||||||2
1742837270000|2025-03-24 17:27:50|||||||||1
1742837280000|2025-03-24 17:28:00|||||||||2
1742837290000|2025-03-24 17:28:10|||||||||4
1742837300000|2025-03-24 17:28:20|||||||||2
1742837310000|2025-03-24 17:28:30|||||||||3
1742837320000|2025-03-24 17:28:40|||||||||3
1742837330000|2025-03-24 17:28:50|||||||||2
1742837340000|2025-03-24 17:29:00|||||||||2
1742837350000|2025-03-24 17:29:10|||||||||2
1742837360000|2025-03-24 17:29:20|18.6|18.44|18.62|18.46|18.62|18.46|18.59|18.43|68
1742837370000|2025-03-24 17:29:30|||||||||50
1742837380000|2025-03-24 17:29:40|||||||||2
1742837390000|2025-03-24 17:29:50|||||||||1
1742837400000|2025-03-24 17:30:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|41
1742837410000|2025-03-24 17:30:10|||||||||3
1742837420000|2025-03-24 17:30:20|||||||||2
1742837430000|2025-03-24 17:30:30|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|17
1742837440000|2025-03-24 17:30:40|||||||||4
1742837450000|2025-03-24 17:30:50|||||||||6
1742837460000|2025-03-24 17:31:00|||||||||11
1742837470000|2025-03-24 17:31:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|31
1742837480000|2025-03-24 17:31:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|67
1742837490000|2025-03-24 17:31:30|||||||||1
1742837500000|2025-03-24 17:31:40|||||||||8
1742837510000|2025-03-24 17:31:50|||||||||1
1742837520000|2025-03-24 17:32:00|||||||||19
1742837530000|2025-03-24 17:32:10|||||||||18
1742837540000|2025-03-24 17:32:20|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|31
1742837550000|2025-03-24 17:32:30|18.6|18.44|18.59|18.43|18.62|18.46|18.59|18.43|38
1742837560000|2025-03-24 17:32:40|||||||||3
1742837570000|2025-03-24 17:32:50|||||||||1
1742837580000|2025-03-24 17:33:00|||||||||36
1742837590000|2025-03-24 17:33:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|18
1742837600000|2025-03-24 17:33:20|||||||||1
1742837610000|2025-03-24 17:33:30|||||||||2
1742837620000|2025-03-24 17:33:40|||||||||2
1742837630000|2025-03-24 17:33:50|||||||||1
1742837640000|2025-03-24 17:34:00|||||||||110
1742837650000|2025-03-24 17:34:10|||||||||10
1742837660000|2025-03-24 17:34:20|||||||||1
1742837670000|2025-03-24 17:34:30|||||||||2
1742837680000|2025-03-24 17:34:40|||||||||3
1742837690000|2025-03-24 17:34:50|||||||||38
1742837700000|2025-03-24 17:35:00|||||||||37
1742837710000|2025-03-24 17:35:10|||||||||3
1742837720000|2025-03-24 17:35:20|||||||||1
1742837730000|2025-03-24 17:35:30|||||||||21
1742837740000|2025-03-24 17:35:40|||||||||29
1742837750000|2025-03-24 17:35:50|||||||||1
1742837760000|2025-03-24 17:36:00|||||||||5
1742837770000|2025-03-24 17:36:10|||||||||2
1742837780000|2025-03-24 17:36:20|||||||||4
1742837790000|2025-03-24 17:36:30|||||||||1
1742837800000|2025-03-24 17:36:40|||||||||3
1742837810000|2025-03-24 17:36:50|||||||||3
1742837820000|2025-03-24 17:37:00|||||||||5
1742837830000|2025-03-24 17:37:10|||||||||3
1742837840000|2025-03-24 17:37:20|||||||||1
1742837850000|2025-03-24 17:37:30|||||||||1
1742837860000|2025-03-24 17:37:40|||||||||3
1742837870000|2025-03-24 17:37:50|||||||||2
1742837880000|2025-03-24 17:38:00|||||||||1
1742837890000|2025-03-24 17:38:10|||||||||7
1742837900000|2025-03-24 17:38:20|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|45
1742837910000|2025-03-24 17:38:30|||||||||16
1742837920000|2025-03-24 17:38:40|||||||||53
1742837930000|2025-03-24 17:38:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|31
1742837940000|2025-03-24 17:39:00|||||||||4
1742837950000|2025-03-24 17:39:10|||||||||11
1742837960000|2025-03-24 17:39:20|||||||||1
1742837970000|2025-03-24 17:39:30|||||||||6
1742837980000|2025-03-24 17:39:40|||||||||4
1742837990000|2025-03-24 17:39:50|||||||||2
1742838000000|2025-03-24 17:40:00|||||||||1
1742838010000|2025-03-24 17:40:10|||||||||1
1742838020000|2025-03-24 17:40:20|||||||||18
1742838050000|2025-03-24 17:40:50|||||||||1
1742838060000|2025-03-24 17:41:00|||||||||1
1742838070000|2025-03-24 17:41:10|||||||||1
1742838080000|2025-03-24 17:41:20|||||||||5
1742838100000|2025-03-24 17:41:40|||||||||22
1742838130000|2025-03-24 17:42:10|||||||||3
1742838140000|2025-03-24 17:42:20|||||||||38
1742838150000|2025-03-24 17:42:30|||||||||1
1742838160000|2025-03-24 17:42:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|39
1742838180000|2025-03-24 17:43:00|||||||||112
1742838190000|2025-03-24 17:43:10|||||||||7
1742838200000|2025-03-24 17:43:20|||||||||2
1742838230000|2025-03-24 17:43:50|||||||||4
1742838240000|2025-03-24 17:44:00|||||||||34
1742838270000|2025-03-24 17:44:30|18.55|18.39|18.57|18.41|18.57|18.41|18.54|18.38|30
1742838290000|2025-03-24 17:44:50|||||||||2
1742838300000|2025-03-24 17:45:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|41
1742838310000|2025-03-24 17:45:10|||||||||5
1742838320000|2025-03-24 17:45:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|115
1742838340000|2025-03-24 17:45:40|||||||||2
1742838350000|2025-03-24 17:45:50|||||||||1
1742838360000|2025-03-24 17:46:00|||||||||14
1742838370000|2025-03-24 17:46:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|55
1742838380000|2025-03-24 17:46:20|||||||||4
1742838390000|2025-03-24 17:46:30|||||||||1
1742838400000|2025-03-24 17:46:40|||||||||15
1742838410000|2025-03-24 17:46:50|||||||||2
1742838420000|2025-03-24 17:47:00|||||||||1
1742838430000|2025-03-24 17:47:10|||||||||2
1742838440000|2025-03-24 17:47:20|||||||||1
1742838460000|2025-03-24 17:47:40|||||||||12
1742838470000|2025-03-24 17:47:50|||||||||4
1742838480000|2025-03-24 17:48:00|||||||||2
1742838500000|2025-03-24 17:48:20|||||||||3
1742838510000|2025-03-24 17:48:30|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|275
1742838520000|2025-03-24 17:48:40|||||||||17
1742838530000|2025-03-24 17:48:50|||||||||16
1742838540000|2025-03-24 17:49:00|||||||||5
1742838550000|2025-03-24 17:49:10|||||||||7
1742838560000|2025-03-24 17:49:20|||||||||2
1742838570000|2025-03-24 17:49:30|||||||||1
1742838580000|2025-03-24 17:49:40|||||||||2
1742838600000|2025-03-24 17:50:00|||||||||1
1742838640000|2025-03-24 17:50:40|||||||||4
1742838670000|2025-03-24 17:51:10|||||||||3
1742838710000|2025-03-24 17:51:50|||||||||30
1742838730000|2025-03-24 17:52:10|||||||||1
1742838740000|2025-03-24 17:52:20|||||||||1
1742838760000|2025-03-24 17:52:40|||||||||1
1742838780000|2025-03-24 17:53:00|||||||||7
1742838790000|2025-03-24 17:53:10|||||||||1
1742838810000|2025-03-24 17:53:30|||||||||2
1742838820000|2025-03-24 17:53:40|||||||||845
1742838830000|2025-03-24 17:53:50|||||||||18
1742838840000|2025-03-24 17:54:00|||||||||4
1742838850000|2025-03-24 17:54:10|||||||||1
1742838860000|2025-03-24 17:54:20|||||||||2
1742838870000|2025-03-24 17:54:30|||||||||1
1742838890000|2025-03-24 17:54:50|||||||||2
1742838910000|2025-03-24 17:55:10|||||||||8
1742838940000|2025-03-24 17:55:40|||||||||3
1742838950000|2025-03-24 17:55:50|||||||||1
1742838960000|2025-03-24 17:56:00|||||||||79
1742838970000|2025-03-24 17:56:10|||||||||2
1742839000000|2025-03-24 17:56:40|||||||||1
1742839010000|2025-03-24 17:56:50|||||||||2
1742839020000|2025-03-24 17:57:00|||||||||1
1742839040000|2025-03-24 17:57:20|||||||||2
1742839050000|2025-03-24 17:57:30|||||||||3
1742839080000|2025-03-24 17:58:00|||||||||1
1742839100000|2025-03-24 17:58:20|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|49
1742839130000|2025-03-24 17:58:50|||||||||1
1742839140000|2025-03-24 17:59:00|||||||||2
1742839150000|2025-03-24 17:59:10|||||||||2
1742839160000|2025-03-24 17:59:20|||||||||2
1742839170000|2025-03-24 17:59:30|||||||||1
1742839180000|2025-03-24 17:59:40|||||||||1
1742839190000|2025-03-24 17:59:50|||||||||1
1742839210000|2025-03-24 18:00:10|||||||||2
1742839220000|2025-03-24 18:00:20|||||||||3
1742839250000|2025-03-24 18:00:50|||||||||2
1742839270000|2025-03-24 18:01:10|||||||||2
1742839280000|2025-03-24 18:01:20|||||||||7
1742839300000|2025-03-24 18:01:40|||||||||2
1742839310000|2025-03-24 18:01:50|||||||||1
1742839320000|2025-03-24 18:02:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|22
1742839330000|2025-03-24 18:02:10|||||||||37
1742839340000|2025-03-24 18:02:20|||||||||1
1742839350000|2025-03-24 18:02:30|||||||||1
1742839360000|2025-03-24 18:02:40|||||||||2
1742839370000|2025-03-24 18:02:50|||||||||3
1742839380000|2025-03-24 18:03:00|||||||||4
1742839390000|2025-03-24 18:03:10|||||||||1
1742839400000|2025-03-24 18:03:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1742839410000|2025-03-24 18:03:30|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|28
1742839420000|2025-03-24 18:03:40|||||||||5
1742839440000|2025-03-24 18:04:00|||||||||1
1742839450000|2025-03-24 18:04:10|||||||||4
1742839460000|2025-03-24 18:04:20|||||||||2
1742839470000|2025-03-24 18:04:30|||||||||2
1742839480000|2025-03-24 18:04:40|||||||||6
1742839490000|2025-03-24 18:04:50|||||||||2
1742839500000|2025-03-24 18:05:00|||||||||14
1742839510000|2025-03-24 18:05:10|||||||||17
1742839520000|2025-03-24 18:05:20|||||||||10
1742839530000|2025-03-24 18:05:30|||||||||1
1742839550000|2025-03-24 18:05:50|||||||||6
1742839560000|2025-03-24 18:06:00|||||||||7
1742839570000|2025-03-24 18:06:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|5
1742839580000|2025-03-24 18:06:20|||||||||58
1742839600000|2025-03-24 18:06:40|18.59|18.43|18.58|18.42|18.59|18.43|18.57|18.41|0
1742839610000|2025-03-24 18:06:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1742839620000|2025-03-24 18:07:00|||||||||1
1742839630000|2025-03-24 18:07:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1742839640000|2025-03-24 18:07:20|18.59|18.43|18.59|18.43|18.62|18.46|18.57|18.41|32
1742839650000|2025-03-24 18:07:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1742839670000|2025-03-24 18:07:50|||||||||2
1742839680000|2025-03-24 18:08:00|||||||||9
1742839690000|2025-03-24 18:08:10|||||||||27
1742839700000|2025-03-24 18:08:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1742839710000|2025-03-24 18:08:30|||||||||2
1742839720000|2025-03-24 18:08:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1742839730000|2025-03-24 18:08:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1742839740000|2025-03-24 18:09:00|||||||||5
1742839760000|2025-03-24 18:09:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1742839770000|2025-03-24 18:09:30|||||||||1
1742839780000|2025-03-24 18:09:40|||||||||4
1742839790000|2025-03-24 18:09:50|||||||||3
1742839820000|2025-03-24 18:10:20|||||||||2
1742839830000|2025-03-24 18:10:30|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|0
1742839840000|2025-03-24 18:10:40|||||||||2
1742839870000|2025-03-24 18:11:10|||||||||2
1742839880000|2025-03-24 18:11:20|||||||||1
1742839890000|2025-03-24 18:11:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1742839900000|2025-03-24 18:11:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1742839920000|2025-03-24 18:12:00|||||||||1
1742839930000|2025-03-24 18:12:10|||||||||2
1742839940000|2025-03-24 18:12:20|||||||||10
1742839950000|2025-03-24 18:12:30|||||||||4
1742839970000|2025-03-24 18:12:50|||||||||37
1742839990000|2025-03-24 18:13:10|||||||||4
1742840000000|2025-03-24 18:13:20|||||||||1
1742840010000|2025-03-24 18:13:30|||||||||6
1742840020000|2025-03-24 18:13:40|||||||||8
1742840030000|2025-03-24 18:13:50|||||||||3
1742840040000|2025-03-24 18:14:00|||||||||9
1742840050000|2025-03-24 18:14:10|||||||||4
1742840060000|2025-03-24 18:14:20|||||||||4
1742840070000|2025-03-24 18:14:30|||||||||24
1742840090000|2025-03-24 18:14:50|||||||||2
1742840100000|2025-03-24 18:15:00|||||||||5
1742840110000|2025-03-24 18:15:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|2
1742840120000|2025-03-24 18:15:20|||||||||4
1742840130000|2025-03-24 18:15:30|||||||||3
1742840150000|2025-03-24 18:15:50|||||||||2
1742840160000|2025-03-24 18:16:00|||||||||39
1742840170000|2025-03-24 18:16:10|||||||||11
1742840180000|2025-03-24 18:16:20|||||||||3
1742840190000|2025-03-24 18:16:30|||||||||37
1742840200000|2025-03-24 18:16:40|||||||||3
1742840210000|2025-03-24 18:16:50|||||||||1
1742840220000|2025-03-24 18:17:00|||||||||3
1742840230000|2025-03-24 18:17:10|||||||||6
1742840240000|2025-03-24 18:17:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|76
1742840250000|2025-03-24 18:17:30|||||||||4
1742840270000|2025-03-24 18:17:50|||||||||1
1742840290000|2025-03-24 18:18:10|||||||||9
1742840310000|2025-03-24 18:18:30|||||||||2
1742840330000|2025-03-24 18:18:50|||||||||1
1742840340000|2025-03-24 18:19:00|||||||||2
1742840350000|2025-03-24 18:19:10|||||||||3
1742840360000|2025-03-24 18:19:20|||||||||2
1742840370000|2025-03-24 18:19:30|||||||||2
1742840380000|2025-03-24 18:19:40|||||||||1
1742840400000|2025-03-24 18:20:00|||||||||2
1742840410000|2025-03-24 18:20:10|||||||||3
1742840420000|2025-03-24 18:20:20|||||||||37
1742840450000|2025-03-24 18:20:50|||||||||5
1742840460000|2025-03-24 18:21:00|||||||||10
1742840470000|2025-03-24 18:21:10|||||||||3
1742840480000|2025-03-24 18:21:20|||||||||1
1742840490000|2025-03-24 18:21:30|||||||||5
1742840500000|2025-03-24 18:21:40|||||||||3
1742840510000|2025-03-24 18:21:50|||||||||2
1742840520000|2025-03-24 18:22:00|||||||||2
1742840530000|2025-03-24 18:22:10|||||||||11
1742840540000|2025-03-24 18:22:20|||||||||12
1742840550000|2025-03-24 18:22:30|||||||||1
1742840560000|2025-03-24 18:22:40|||||||||2
1742840570000|2025-03-24 18:22:50|||||||||8
1742840580000|2025-03-24 18:23:00|||||||||6
1742840590000|2025-03-24 18:23:10|||||||||8
1742840600000|2025-03-24 18:23:20|||||||||5
1742840610000|2025-03-24 18:23:30|||||||||2
1742840630000|2025-03-24 18:23:50|||||||||1
1742840640000|2025-03-24 18:24:00|||||||||5
1742840650000|2025-03-24 18:24:10|||||||||41
1742840660000|2025-03-24 18:24:20|||||||||3
1742840670000|2025-03-24 18:24:30|||||||||7
1742840680000|2025-03-24 18:24:40|||||||||3
1742840690000|2025-03-24 18:24:50|||||||||8
1742840700000|2025-03-24 18:25:00|||||||||2
1742840710000|2025-03-24 18:25:10|||||||||47
1742840720000|2025-03-24 18:25:20|||||||||2
1742840730000|2025-03-24 18:25:30|||||||||1
1742840740000|2025-03-24 18:25:40|||||||||8
1742840760000|2025-03-24 18:26:00|||||||||2
1742840780000|2025-03-24 18:26:20|||||||||6
1742840790000|2025-03-24 18:26:30|||||||||3
1742840800000|2025-03-24 18:26:40|||||||||5
1742840810000|2025-03-24 18:26:50|||||||||16
1742840830000|2025-03-24 18:27:10|||||||||3
1742840840000|2025-03-24 18:27:20|||||||||5
1742840860000|2025-03-24 18:27:40|||||||||1
1742840870000|2025-03-24 18:27:50|||||||||22
1742840880000|2025-03-24 18:28:00|||||||||5
1742840890000|2025-03-24 18:28:10|||||||||1
1742840910000|2025-03-24 18:28:30|||||||||1
1742840920000|2025-03-24 18:28:40|||||||||3
1742840930000|2025-03-24 18:28:50|||||||||8
1742840940000|2025-03-24 18:29:00|||||||||11
1742840950000|2025-03-24 18:29:10|||||||||6
1742840970000|2025-03-24 18:29:30|||||||||1
1742840980000|2025-03-24 18:29:40|||||||||1
1742840990000|2025-03-24 18:29:50|||||||||41
1742841000000|2025-03-24 18:30:00|||||||||1
1742841010000|2025-03-24 18:30:10|||||||||1
1742841030000|2025-03-24 18:30:30|||||||||4
1742841040000|2025-03-24 18:30:40|||||||||4
1742841050000|2025-03-24 18:30:50|||||||||2
1742841060000|2025-03-24 18:31:00|||||||||40
1742841070000|2025-03-24 18:31:10|||||||||1
1742841080000|2025-03-24 18:31:20|||||||||4
1742841090000|2025-03-24 18:31:30|||||||||1
1742841100000|2025-03-24 18:31:40|||||||||28
1742841110000|2025-03-24 18:31:50|||||||||17
1742841120000|2025-03-24 18:32:00|||||||||157
1742841130000|2025-03-24 18:32:10|||||||||30
1742841150000|2025-03-24 18:32:30|||||||||4
1742841160000|2025-03-24 18:32:40|||||||||1
1742841170000|2025-03-24 18:32:50|||||||||1
1742841180000|2025-03-24 18:33:00|||||||||4
1742841190000|2025-03-24 18:33:10|||||||||3
1742841210000|2025-03-24 18:33:30|||||||||3
1742841220000|2025-03-24 18:33:40|||||||||2
1742841230000|2025-03-24 18:33:50|||||||||3
1742841240000|2025-03-24 18:34:00|||||||||2
1742841250000|2025-03-24 18:34:10|||||||||9
1742841260000|2025-03-24 18:34:20|||||||||4
1742841270000|2025-03-24 18:34:30|||||||||3
1742841280000|2025-03-24 18:34:40|||||||||9
1742841290000|2025-03-24 18:34:50|||||||||4
1742841300000|2025-03-24 18:35:00|||||||||6
1742841310000|2025-03-24 18:35:10|||||||||2
1742841320000|2025-03-24 18:35:20|||||||||2
1742841330000|2025-03-24 18:35:30|||||||||4
1742841340000|2025-03-24 18:35:40|||||||||4
1742841350000|2025-03-24 18:35:50|||||||||4
1742841360000|2025-03-24 18:36:00|||||||||11
1742841370000|2025-03-24 18:36:10|||||||||7
1742841380000|2025-03-24 18:36:20|||||||||18
1742841390000|2025-03-24 18:36:30|||||||||3
1742841400000|2025-03-24 18:36:40|||||||||10
1742841410000|2025-03-24 18:36:50|||||||||4
1742841420000|2025-03-24 18:37:00|||||||||5
1742841430000|2025-03-24 18:37:10|||||||||2
1742841440000|2025-03-24 18:37:20|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|82
1742841450000|2025-03-24 18:37:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1742841460000|2025-03-24 18:37:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|54
1742841470000|2025-03-24 18:37:50|||||||||5
1742841480000|2025-03-24 18:38:00|||||||||10
1742841490000|2025-03-24 18:38:10|||||||||12
1742841500000|2025-03-24 18:38:20|||||||||16
1742841510000|2025-03-24 18:38:30|||||||||8
1742841520000|2025-03-24 18:38:40|||||||||1
1742841530000|2025-03-24 18:38:50|||||||||4
1742841540000|2025-03-24 18:39:00|||||||||3
1742841550000|2025-03-24 18:39:10|||||||||4
1742841560000|2025-03-24 18:39:20|||||||||3
1742841570000|2025-03-24 18:39:30|||||||||3
1742841580000|2025-03-24 18:39:40|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|18
1742841590000|2025-03-24 18:39:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1742841600000|2025-03-24 18:40:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|13
1742841610000|2025-03-24 18:40:10|||||||||3
1742841620000|2025-03-24 18:40:20|||||||||2
1742841630000|2025-03-24 18:40:30|||||||||6
1742841640000|2025-03-24 18:40:40|||||||||6
1742841650000|2025-03-24 18:40:50|||||||||14
1742841660000|2025-03-24 18:41:00|||||||||9
1742841670000|2025-03-24 18:41:10|||||||||4
1742841680000|2025-03-24 18:41:20|||||||||7
1742841690000|2025-03-24 18:41:30|||||||||8
1742841700000|2025-03-24 18:41:40|||||||||13
1742841710000|2025-03-24 18:41:50|||||||||12
1742841720000|2025-03-24 18:42:00|||||||||2
1742841730000|2025-03-24 18:42:10|||||||||8
1742841740000|2025-03-24 18:42:20|||||||||2
1742841750000|2025-03-24 18:42:30|||||||||3
1742841760000|2025-03-24 18:42:40|||||||||10
1742841770000|2025-03-24 18:42:50|||||||||7
1742841780000|2025-03-24 18:43:00|||||||||6
1742841790000|2025-03-24 18:43:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|50
1742841800000|2025-03-24 18:43:20|||||||||13
1742841810000|2025-03-24 18:43:30|||||||||12
1742841820000|2025-03-24 18:43:40|||||||||4
1742841830000|2025-03-24 18:43:50|||||||||7
1742841840000|2025-03-24 18:44:00|||||||||6
1742841850000|2025-03-24 18:44:10|||||||||4
1742841860000|2025-03-24 18:44:20|||||||||1
1742841870000|2025-03-24 18:44:30|||||||||2
1742841880000|2025-03-24 18:44:40|||||||||6
1742841890000|2025-03-24 18:44:50|||||||||23
1742841900000|2025-03-24 18:45:00|||||||||2
1742841910000|2025-03-24 18:45:10|||||||||82
1742841920000|2025-03-24 18:45:20|||||||||10
1742841930000|2025-03-24 18:45:30|||||||||2
1742841940000|2025-03-24 18:45:40|||||||||2
1742841950000|2025-03-24 18:45:50|||||||||3
1742841960000|2025-03-24 18:46:00|18.47|18.31|18.47|18.31|18.49|18.33|18.47|18.31|193
1742841970000|2025-03-24 18:46:10|18.45|18.29|18.47|18.31|18.49|18.33|18.44|18.28|58
1742841980000|2025-03-24 18:46:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|53
1742841990000|2025-03-24 18:46:30|||||||||13
1742842000000|2025-03-24 18:46:40|||||||||4
1742842010000|2025-03-24 18:46:50|||||||||2
1742842020000|2025-03-24 18:47:00|||||||||1
1742842030000|2025-03-24 18:47:10|||||||||2
1742842040000|2025-03-24 18:47:20|||||||||2
1742842050000|2025-03-24 18:47:30|||||||||2
1742842060000|2025-03-24 18:47:40|||||||||2
1742842070000|2025-03-24 18:47:50|||||||||2
1742842080000|2025-03-24 18:48:00|||||||||13
1742842090000|2025-03-24 18:48:10|||||||||2
1742842100000|2025-03-24 18:48:20|||||||||3
1742842110000|2025-03-24 18:48:30|||||||||2
1742842120000|2025-03-24 18:48:40|||||||||5
1742842130000|2025-03-24 18:48:50|||||||||1
1742842140000|2025-03-24 18:49:00|||||||||1
1742842150000|2025-03-24 18:49:10|||||||||3
1742842160000|2025-03-24 18:49:20|||||||||2
1742842170000|2025-03-24 18:49:30|||||||||2
1742842180000|2025-03-24 18:49:40|||||||||5
1742842190000|2025-03-24 18:49:50|||||||||2
1742842200000|2025-03-24 18:50:00|||||||||1
1742842210000|2025-03-24 18:50:10|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|226
1742842220000|2025-03-24 18:50:20|||||||||1
1742842230000|2025-03-24 18:50:30|||||||||1
1742842240000|2025-03-24 18:50:40|||||||||1
1742842250000|2025-03-24 18:50:50|||||||||6
1742842260000|2025-03-24 18:51:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|18
1742842270000|2025-03-24 18:51:10|||||||||20
1742842280000|2025-03-24 18:51:20|||||||||6
1742842290000|2025-03-24 18:51:30|||||||||9
1742842300000|2025-03-24 18:51:40|||||||||8
1742842310000|2025-03-24 18:51:50|||||||||3
1742842320000|2025-03-24 18:52:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|68
1742842330000|2025-03-24 18:52:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|46
1742842350000|2025-03-24 18:52:30|||||||||2
1742842390000|2025-03-24 18:53:10|||||||||3
1742842410000|2025-03-24 18:53:30|||||||||5
1742842430000|2025-03-24 18:53:50|||||||||7
1742842440000|2025-03-24 18:54:00|||||||||8
1742842470000|2025-03-24 18:54:30|||||||||2
1742842480000|2025-03-24 18:54:40|||||||||3
1742842510000|2025-03-24 18:55:10|||||||||6
1742842520000|2025-03-24 18:55:20|||||||||1
1742842530000|2025-03-24 18:55:30|||||||||5
1742842540000|2025-03-24 18:55:40|||||||||4
1742842550000|2025-03-24 18:55:50|||||||||6
1742842560000|2025-03-24 18:56:00|||||||||8
1742842570000|2025-03-24 18:56:10|||||||||13
1742842580000|2025-03-24 18:56:20|||||||||5
1742842590000|2025-03-24 18:56:30|||||||||2
1742842600000|2025-03-24 18:56:40|||||||||6
1742842620000|2025-03-24 18:57:00|||||||||51
1742842630000|2025-03-24 18:57:10|||||||||4
1742842640000|2025-03-24 18:57:20|||||||||1
1742842650000|2025-03-24 18:57:30|||||||||9
1742842660000|2025-03-24 18:57:40|||||||||4
1742842670000|2025-03-24 18:57:50|||||||||12
1742842680000|2025-03-24 18:58:00|||||||||9
1742842690000|2025-03-24 18:58:10|||||||||6
1742842700000|2025-03-24 18:58:20|||||||||6
1742842710000|2025-03-24 18:58:30|||||||||51
1742842720000|2025-03-24 18:58:40|||||||||8
1742842730000|2025-03-24 18:58:50|||||||||5
1742842740000|2025-03-24 18:59:00|||||||||3
1742842750000|2025-03-24 18:59:10|||||||||1
1742842760000|2025-03-24 18:59:20|||||||||4
1742842770000|2025-03-24 18:59:30|||||||||5
1742842780000|2025-03-24 18:59:40|||||||||12
1742842790000|2025-03-24 18:59:50|||||||||8
1742842800000|2025-03-24 19:00:00|||||||||23
1742842810000|2025-03-24 19:00:10|||||||||5
1742842820000|2025-03-24 19:00:20|||||||||17
1742842830000|2025-03-24 19:00:30|||||||||6
1742842840000|2025-03-24 19:00:40|||||||||10
1742842850000|2025-03-24 19:00:50|||||||||1
1742842860000|2025-03-24 19:01:00|||||||||6
1742842870000|2025-03-24 19:01:10|||||||||4
1742842880000|2025-03-24 19:01:20|||||||||1
1742842890000|2025-03-24 19:01:30|||||||||3
1742842900000|2025-03-24 19:01:40|||||||||5
1742842910000|2025-03-24 19:01:50|||||||||4
1742842920000|2025-03-24 19:02:00|||||||||2
1742842930000|2025-03-24 19:02:10|||||||||7
1742842940000|2025-03-24 19:02:20|||||||||14
1742842950000|2025-03-24 19:02:30|||||||||51
1742842960000|2025-03-24 19:02:40|||||||||5
1742842970000|2025-03-24 19:02:50|||||||||39
1742842980000|2025-03-24 19:03:00|||||||||11
1742842990000|2025-03-24 19:03:10|||||||||1
1742843000000|2025-03-24 19:03:20|||||||||3
1742843010000|2025-03-24 19:03:30|||||||||25
1742843020000|2025-03-24 19:03:40|||||||||2
1742843030000|2025-03-24 19:03:50|||||||||7
1742843040000|2025-03-24 19:04:00|||||||||5
1742843050000|2025-03-24 19:04:10|||||||||11
1742843060000|2025-03-24 19:04:20|||||||||10
1742843070000|2025-03-24 19:04:30|||||||||2
1742843080000|2025-03-24 19:04:40|||||||||3
1742843090000|2025-03-24 19:04:50|||||||||28
1742843100000|2025-03-24 19:05:00|||||||||31
1742843110000|2025-03-24 19:05:10|||||||||18
1742843120000|2025-03-24 19:05:20|||||||||18
1742843130000|2025-03-24 19:05:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|43
1742843140000|2025-03-24 19:05:40|||||||||4
1742843150000|2025-03-24 19:05:50|||||||||1
1742843160000|2025-03-24 19:06:00|||||||||17
1742843170000|2025-03-24 19:06:10|||||||||8
1742843180000|2025-03-24 19:06:20|||||||||20
1742843190000|2025-03-24 19:06:30|||||||||4
1742843200000|2025-03-24 19:06:40|||||||||14
1742843210000|2025-03-24 19:06:50|||||||||9
1742843220000|2025-03-24 19:07:00|||||||||160
1742843230000|2025-03-24 19:07:10|||||||||19
1742843240000|2025-03-24 19:07:20|||||||||10
1742843250000|2025-03-24 19:07:30|||||||||10
1742843260000|2025-03-24 19:07:40|||||||||4
1742843270000|2025-03-24 19:07:50|||||||||2
1742843280000|2025-03-24 19:08:00|||||||||11
1742843290000|2025-03-24 19:08:10|||||||||6
1742843300000|2025-03-24 19:08:20|||||||||3
1742843310000|2025-03-24 19:08:30|||||||||4
1742843320000|2025-03-24 19:08:40|||||||||5
1742843330000|2025-03-24 19:08:50|||||||||6
1742843340000|2025-03-24 19:09:00|||||||||12
1742843350000|2025-03-24 19:09:10|||||||||9
1742843360000|2025-03-24 19:09:20|||||||||5
1742843370000|2025-03-24 19:09:30|||||||||2
1742843380000|2025-03-24 19:09:40|||||||||6
1742843390000|2025-03-24 19:09:50|||||||||2
1742843400000|2025-03-24 19:10:00|||||||||4
1742843420000|2025-03-24 19:10:20|||||||||8
1742843430000|2025-03-24 19:10:30|||||||||3
1742843440000|2025-03-24 19:10:40|||||||||6
1742843450000|2025-03-24 19:10:50|||||||||13
1742843460000|2025-03-24 19:11:00|||||||||13
1742843470000|2025-03-24 19:11:10|||||||||2
1742843480000|2025-03-24 19:11:20|||||||||2
1742843490000|2025-03-24 19:11:30|||||||||33
1742843500000|2025-03-24 19:11:40|||||||||3
1742843510000|2025-03-24 19:11:50|||||||||2
1742843520000|2025-03-24 19:12:00|||||||||4
1742843530000|2025-03-24 19:12:10|||||||||12
1742843540000|2025-03-24 19:12:20|||||||||8
1742843550000|2025-03-24 19:12:30|||||||||5
1742843560000|2025-03-24 19:12:40|||||||||6
1742843570000|2025-03-24 19:12:50|||||||||5
1742843580000|2025-03-24 19:13:00|||||||||6
1742843590000|2025-03-24 19:13:10|||||||||2
1742843600000|2025-03-24 19:13:20|||||||||11
1742843610000|2025-03-24 19:13:30|||||||||3
1742843620000|2025-03-24 19:13:40|||||||||2
1742843630000|2025-03-24 19:13:50|||||||||4
1742843640000|2025-03-24 19:14:00|||||||||6
1742843650000|2025-03-24 19:14:10|||||||||2
1742843660000|2025-03-24 19:14:20|||||||||1
1742843670000|2025-03-24 19:14:30|||||||||3
1742843680000|2025-03-24 19:14:40|||||||||11
1742843690000|2025-03-24 19:14:50|||||||||3
1742843700000|2025-03-24 19:15:00|||||||||3
1742843710000|2025-03-24 19:15:10|||||||||16
1742843720000|2025-03-24 19:15:20|||||||||15
1742843730000|2025-03-24 19:15:30|||||||||7
1742843740000|2025-03-24 19:15:40|||||||||18
1742843750000|2025-03-24 19:15:50|||||||||6
1742843760000|2025-03-24 19:16:00|||||||||2
1742843770000|2025-03-24 19:16:10|||||||||3
1742843780000|2025-03-24 19:16:20|||||||||11
1742843790000|2025-03-24 19:16:30|||||||||2
1742843800000|2025-03-24 19:16:40|||||||||2
1742843810000|2025-03-24 19:16:50|||||||||2
1742843820000|2025-03-24 19:17:00|||||||||10
1742843830000|2025-03-24 19:17:10|||||||||7
1742843840000|2025-03-24 19:17:20|||||||||1
1742843850000|2025-03-24 19:17:30|||||||||1
1742843860000|2025-03-24 19:17:40|||||||||11
1742843870000|2025-03-24 19:17:50|||||||||2
1742843880000|2025-03-24 19:18:00|||||||||1
1742843890000|2025-03-24 19:18:10|||||||||11
1742843900000|2025-03-24 19:18:20|||||||||12
1742843910000|2025-03-24 19:18:30|||||||||7
1742843920000|2025-03-24 19:18:40|||||||||2
1742843930000|2025-03-24 19:18:50|||||||||12
1742843950000|2025-03-24 19:19:10|||||||||1
1742843960000|2025-03-24 19:19:20|||||||||5
1742843970000|2025-03-24 19:19:30|||||||||8
1742843980000|2025-03-24 19:19:40|||||||||5
1742843990000|2025-03-24 19:19:50|||||||||2
1742844000000|2025-03-24 19:20:00|||||||||3
1742844010000|2025-03-24 19:20:10|||||||||8
1742844020000|2025-03-24 19:20:20|||||||||10
1742844030000|2025-03-24 19:20:30|||||||||1
1742844040000|2025-03-24 19:20:40|||||||||4
1742844050000|2025-03-24 19:20:50|||||||||2
1742844060000|2025-03-24 19:21:00|||||||||1
1742844080000|2025-03-24 19:21:20|||||||||5
1742844090000|2025-03-24 19:21:30|||||||||107
1742844100000|2025-03-24 19:21:40|||||||||4
1742844110000|2025-03-24 19:21:50|||||||||1
1742844120000|2025-03-24 19:22:00|||||||||16
1742844130000|2025-03-24 19:22:10|||||||||10
1742844140000|2025-03-24 19:22:20|||||||||1
1742844150000|2025-03-24 19:22:30|||||||||10
1742844170000|2025-03-24 19:22:50|||||||||2
1742844180000|2025-03-24 19:23:00|||||||||1
1742844190000|2025-03-24 19:23:10|||||||||5
1742844210000|2025-03-24 19:23:30|||||||||2
1742844220000|2025-03-24 19:23:40|||||||||1
1742844230000|2025-03-24 19:23:50|||||||||18
1742844250000|2025-03-24 19:24:10|||||||||1
1742844260000|2025-03-24 19:24:20|||||||||8
1742844270000|2025-03-24 19:24:30|||||||||1
1742844290000|2025-03-24 19:24:50|||||||||1
1742844300000|2025-03-24 19:25:00|||||||||13
1742844320000|2025-03-24 19:25:20|||||||||1
1742844330000|2025-03-24 19:25:30|||||||||3
1742844340000|2025-03-24 19:25:40|||||||||4
1742844360000|2025-03-24 19:26:00|||||||||1
1742844370000|2025-03-24 19:26:10|||||||||7
1742844380000|2025-03-24 19:26:20|||||||||2
1742844400000|2025-03-24 19:26:40|||||||||1
1742844410000|2025-03-24 19:26:50|||||||||19
1742844420000|2025-03-24 19:27:00|||||||||1
1742844430000|2025-03-24 19:27:10|||||||||15
1742844440000|2025-03-24 19:27:20|||||||||3
1742844450000|2025-03-24 19:27:30|||||||||17
1742844470000|2025-03-24 19:27:50|||||||||4
1742844480000|2025-03-24 19:28:00|||||||||6
1742844490000|2025-03-24 19:28:10|||||||||9
1742844520000|2025-03-24 19:28:40|||||||||13
1742844530000|2025-03-24 19:28:50|||||||||9
1742844540000|2025-03-24 19:29:00|||||||||5
1742844550000|2025-03-24 19:29:10|||||||||2
1742844560000|2025-03-24 19:29:20|||||||||13
1742844570000|2025-03-24 19:29:30|||||||||5
1742844590000|2025-03-24 19:29:50|||||||||13
1742844600000|2025-03-24 19:30:00|||||||||4
1742844610000|2025-03-24 19:30:10|||||||||6
1742844620000|2025-03-24 19:30:20|||||||||55
1742844630000|2025-03-24 19:30:30|||||||||11
1742844640000|2025-03-24 19:30:40|||||||||5
1742844650000|2025-03-24 19:30:50|||||||||9
1742844670000|2025-03-24 19:31:10|||||||||12
1742844680000|2025-03-24 19:31:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1742844690000|2025-03-24 19:31:30|||||||||5
1742844700000|2025-03-24 19:31:40|||||||||2
1742844720000|2025-03-24 19:32:00|||||||||4
1742844730000|2025-03-24 19:32:10|||||||||18
1742844740000|2025-03-24 19:32:20|||||||||8
1742844750000|2025-03-24 19:32:30|||||||||8
1742844760000|2025-03-24 19:32:40|||||||||4
1742844770000|2025-03-24 19:32:50|||||||||4
1742844780000|2025-03-24 19:33:00|||||||||4
1742844790000|2025-03-24 19:33:10|||||||||1
1742844800000|2025-03-24 19:33:20|||||||||3
1742844810000|2025-03-24 19:33:30|||||||||21
1742844820000|2025-03-24 19:33:40|||||||||22
1742844830000|2025-03-24 19:33:50|||||||||1
1742844840000|2025-03-24 19:34:00|||||||||3
1742844850000|2025-03-24 19:34:10|||||||||8
1742844860000|2025-03-24 19:34:20|||||||||13
1742844870000|2025-03-24 19:34:30|||||||||3
1742844880000|2025-03-24 19:34:40|||||||||3
1742844890000|2025-03-24 19:34:50|||||||||13
1742844900000|2025-03-24 19:35:00|||||||||2
1742844910000|2025-03-24 19:35:10|||||||||3
1742844920000|2025-03-24 19:35:20|||||||||4
1742844930000|2025-03-24 19:35:30|||||||||5
1742844940000|2025-03-24 19:35:40|||||||||3
1742844950000|2025-03-24 19:35:50|||||||||9
1742844960000|2025-03-24 19:36:00|||||||||10
1742844970000|2025-03-24 19:36:10|||||||||3
1742844980000|2025-03-24 19:36:20|||||||||2
1742844990000|2025-03-24 19:36:30|||||||||4
1742845000000|2025-03-24 19:36:40|||||||||8
1742845010000|2025-03-24 19:36:50|||||||||2
1742845030000|2025-03-24 19:37:10|||||||||13
1742845040000|2025-03-24 19:37:20|||||||||1
1742845050000|2025-03-24 19:37:30|||||||||1
1742845060000|2025-03-24 19:37:40|||||||||6
1742845070000|2025-03-24 19:37:50|||||||||8
1742845080000|2025-03-24 19:38:00|||||||||5
1742845090000|2025-03-24 19:38:10|||||||||3
1742845100000|2025-03-24 19:38:20|||||||||2
1742845110000|2025-03-24 19:38:30|||||||||20
1742845120000|2025-03-24 19:38:40|||||||||153
1742845130000|2025-03-24 19:38:50|||||||||3
1742845140000|2025-03-24 19:39:00|||||||||2
1742845150000|2025-03-24 19:39:10|||||||||10
1742845160000|2025-03-24 19:39:20|||||||||156
1742845180000|2025-03-24 19:39:40|||||||||13
1742845190000|2025-03-24 19:39:50|||||||||2
1742845210000|2025-03-24 19:40:10|||||||||52
1742845220000|2025-03-24 19:40:20|||||||||2
1742845230000|2025-03-24 19:40:30|||||||||1
1742845240000|2025-03-24 19:40:40|||||||||2
1742845250000|2025-03-24 19:40:50|||||||||1
1742845260000|2025-03-24 19:41:00|||||||||31
1742845270000|2025-03-24 19:41:10|||||||||3
1742845280000|2025-03-24 19:41:20|||||||||2
1742845290000|2025-03-24 19:41:30|||||||||25
1742845300000|2025-03-24 19:41:40|||||||||4
1742845310000|2025-03-24 19:41:50|||||||||1
1742845320000|2025-03-24 19:42:00|||||||||1
1742845330000|2025-03-24 19:42:10|||||||||3
1742845340000|2025-03-24 19:42:20|||||||||3
1742845350000|2025-03-24 19:42:30|||||||||1
1742845360000|2025-03-24 19:42:40|||||||||9
1742845370000|2025-03-24 19:42:50|||||||||2
1742845380000|2025-03-24 19:43:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|40
1742845390000|2025-03-24 19:43:10|||||||||17
1742845400000|2025-03-24 19:43:20|||||||||2
1742845410000|2025-03-24 19:43:30|||||||||6
1742845420000|2025-03-24 19:43:40|||||||||2
1742845430000|2025-03-24 19:43:50|||||||||12
1742845440000|2025-03-24 19:44:00|||||||||1
1742845450000|2025-03-24 19:44:10|||||||||3
1742845460000|2025-03-24 19:44:20|||||||||47
1742845470000|2025-03-24 19:44:30|||||||||8
1742845480000|2025-03-24 19:44:40|||||||||21
1742845490000|2025-03-24 19:44:50|||||||||1
1742845500000|2025-03-24 19:45:00|||||||||4
1742845510000|2025-03-24 19:45:10|||||||||8
1742845520000|2025-03-24 19:45:20|||||||||2
1742845530000|2025-03-24 19:45:30|||||||||2
1742845540000|2025-03-24 19:45:40|||||||||3
1742845550000|2025-03-24 19:45:50|||||||||12
1742845560000|2025-03-24 19:46:00|||||||||2
1742845570000|2025-03-24 19:46:10|||||||||3
1742845580000|2025-03-24 19:46:20|||||||||20
1742845590000|2025-03-24 19:46:30|||||||||2
1742845600000|2025-03-24 19:46:40|||||||||11
1742845610000|2025-03-24 19:46:50|||||||||7
1742845620000|2025-03-24 19:47:00|||||||||9
1742845630000|2025-03-24 19:47:10|||||||||126
1742845640000|2025-03-24 19:47:20|||||||||3
1742845650000|2025-03-24 19:47:30|||||||||32
1742845660000|2025-03-24 19:47:40|||||||||23
1742845670000|2025-03-24 19:47:50|||||||||18
1742845680000|2025-03-24 19:48:00|||||||||9
1742845690000|2025-03-24 19:48:10|||||||||4
1742845700000|2025-03-24 19:48:20|||||||||9
1742845710000|2025-03-24 19:48:30|||||||||4
1742845720000|2025-03-24 19:48:40|||||||||1
1742845730000|2025-03-24 19:48:50|||||||||10
1742845740000|2025-03-24 19:49:00|||||||||1
1742845750000|2025-03-24 19:49:10|||||||||13
1742845760000|2025-03-24 19:49:20|||||||||4
1742845770000|2025-03-24 19:49:30|||||||||25
1742845780000|2025-03-24 19:49:40|||||||||61
1742845790000|2025-03-24 19:49:50|||||||||27
1742845800000|2025-03-24 19:50:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|244
1742845810000|2025-03-24 19:50:10|||||||||40
1742845830000|2025-03-24 19:50:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|4
1742845840000|2025-03-24 19:50:40|||||||||33
1742845850000|2025-03-24 19:50:50|||||||||10
1742845860000|2025-03-24 19:51:00|||||||||23
1742845870000|2025-03-24 19:51:10|||||||||8
1742845880000|2025-03-24 19:51:20|||||||||9
1742845890000|2025-03-24 19:51:30|||||||||8
1742845900000|2025-03-24 19:51:40|||||||||5
1742845910000|2025-03-24 19:51:50|||||||||20
1742845920000|2025-03-24 19:52:00|||||||||15
1742845930000|2025-03-24 19:52:10|||||||||15
1742845940000|2025-03-24 19:52:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|16
1742845950000|2025-03-24 19:52:30|||||||||21
1742845960000|2025-03-24 19:52:40|||||||||2
1742845970000|2025-03-24 19:52:50|||||||||60
1742845980000|2025-03-24 19:53:00|||||||||21
1742845990000|2025-03-24 19:53:10|||||||||1
1742846000000|2025-03-24 19:53:20|||||||||33
1742846010000|2025-03-24 19:53:30|||||||||3
1742846020000|2025-03-24 19:53:40|||||||||9
1742846030000|2025-03-24 19:53:50|||||||||43
1742846040000|2025-03-24 19:54:00|||||||||5
1742846050000|2025-03-24 19:54:10|||||||||13
1742846060000|2025-03-24 19:54:20|||||||||34
1742846070000|2025-03-24 19:54:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|98
1742846080000|2025-03-24 19:54:40|||||||||5
1742846090000|2025-03-24 19:54:50|||||||||103
1742846100000|2025-03-24 19:55:00|||||||||8
1742846110000|2025-03-24 19:55:10|||||||||3
1742846120000|2025-03-24 19:55:20|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|14
1742846130000|2025-03-24 19:55:30|||||||||5
1742846140000|2025-03-24 19:55:40|||||||||2
1742846150000|2025-03-24 19:55:50|||||||||10
1742846160000|2025-03-24 19:56:00|||||||||32
1742846170000|2025-03-24 19:56:10|||||||||10
1742846180000|2025-03-24 19:56:20|||||||||5
1742846190000|2025-03-24 19:56:30|||||||||17
1742846200000|2025-03-24 19:56:40|||||||||19
1742846210000|2025-03-24 19:56:50|||||||||8
1742846220000|2025-03-24 19:57:00|||||||||4
1742846230000|2025-03-24 19:57:10|||||||||106
1742846240000|2025-03-24 19:57:20|||||||||4
1742846250000|2025-03-24 19:57:30|||||||||86
1742846260000|2025-03-24 19:57:40|||||||||4
1742846270000|2025-03-24 19:57:50|||||||||11
1742846280000|2025-03-24 19:58:00|||||||||83
1742846290000|2025-03-24 19:58:10|||||||||279
1742846300000|2025-03-24 19:58:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|77
1742846310000|2025-03-24 19:58:30|||||||||96
1742846320000|2025-03-24 19:58:40|||||||||134
1742846330000|2025-03-24 19:58:50|||||||||24
1742846340000|2025-03-24 19:59:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|44
1742846350000|2025-03-24 19:59:10|||||||||40
1742846360000|2025-03-24 19:59:20|||||||||34
1742846370000|2025-03-24 19:59:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|44
1742846380000|2025-03-24 19:59:40|||||||||338
1742846390000|2025-03-24 19:59:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|191
1742846400000|2025-03-24 20:00:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|317
1742846410000|2025-03-24 20:00:10|||||||||43
1742846420000|2025-03-24 20:00:20|||||||||13
1742846430000|2025-03-24 20:00:30|||||||||1
1742846440000|2025-03-24 20:00:40|||||||||6
1742846450000|2025-03-24 20:00:50|||||||||2
1742846470000|2025-03-24 20:01:10|||||||||19
1742846480000|2025-03-24 20:01:20|||||||||4
1742846490000|2025-03-24 20:01:30|||||||||22
1742846510000|2025-03-24 20:01:50|||||||||2
1742846520000|2025-03-24 20:02:00|||||||||2
1742846530000|2025-03-24 20:02:10|||||||||2
1742846540000|2025-03-24 20:02:20|||||||||22
1742846560000|2025-03-24 20:02:40|||||||||2
1742846570000|2025-03-24 20:02:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|4
1742846580000|2025-03-24 20:03:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|230
1742846590000|2025-03-24 20:03:10|||||||||8
1742846600000|2025-03-24 20:03:20|||||||||80
1742846620000|2025-03-24 20:03:40|||||||||22
1742846630000|2025-03-24 20:03:50|||||||||2
1742846670000|2025-03-24 20:04:30|||||||||12
1742846680000|2025-03-24 20:04:40|||||||||10
1742846690000|2025-03-24 20:04:50|||||||||32
1742846700000|2025-03-24 20:05:00|||||||||3
1742846710000|2025-03-24 20:05:10|||||||||3
1742846720000|2025-03-24 20:05:20|||||||||3
1742846730000|2025-03-24 20:05:30|||||||||3
1742846740000|2025-03-24 20:05:40|||||||||4
1742846750000|2025-03-24 20:05:50|||||||||6
1742846770000|2025-03-24 20:06:10|||||||||18
1742846790000|2025-03-24 20:06:30|||||||||1
1742846800000|2025-03-24 20:06:40|||||||||24
1742846810000|2025-03-24 20:06:50|||||||||8
1742846820000|2025-03-24 20:07:00|||||||||4
1742846830000|2025-03-24 20:07:10|||||||||1
1742846840000|2025-03-24 20:07:20|||||||||34
1742846850000|2025-03-24 20:07:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|47
1742846860000|2025-03-24 20:07:40|||||||||3
1742846870000|2025-03-24 20:07:50|||||||||170
1742846880000|2025-03-24 20:08:00|||||||||1
1742846890000|2025-03-24 20:08:10|||||||||6
1742846910000|2025-03-24 20:08:30|||||||||9
1742846920000|2025-03-24 20:08:40|||||||||11
1742846940000|2025-03-24 20:09:00|||||||||22
1742846950000|2025-03-24 20:09:10|||||||||3
1742846960000|2025-03-24 20:09:20|||||||||50
1742846970000|2025-03-24 20:09:30|||||||||3
1742846980000|2025-03-24 20:09:40|||||||||16
1742846990000|2025-03-24 20:09:50|||||||||7
1742847040000|2025-03-24 20:10:40|||||||||7
1742847050000|2025-03-24 20:10:50|||||||||7
1742847070000|2025-03-24 20:11:10|||||||||75
1742847080000|2025-03-24 20:11:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1742847100000|2025-03-24 20:11:40|||||||||2
1742847140000|2025-03-24 20:12:20|||||||||9
1742847170000|2025-03-24 20:12:50|||||||||6
1742847180000|2025-03-24 20:13:00|||||||||3
1742847200000|2025-03-24 20:13:20|||||||||8
1742847210000|2025-03-24 20:13:30|||||||||6
1742847220000|2025-03-24 20:13:40|||||||||5
1742847230000|2025-03-24 20:13:50|||||||||5
1742847240000|2025-03-24 20:14:00|||||||||21
1742847250000|2025-03-24 20:14:10|||||||||1
1742847260000|2025-03-24 20:14:20|||||||||2
1742847270000|2025-03-24 20:14:30|||||||||20
1742847280000|2025-03-24 20:14:40|||||||||9
1742847290000|2025-03-24 20:14:50|||||||||50
1742848220000|2025-03-24 20:30:20|||||||||99
1742848240000|2025-03-24 20:30:40|||||||||169
1742848280000|2025-03-24 20:31:20|||||||||1
1742848340000|2025-03-24 20:32:20|||||||||3
1742848360000|2025-03-24 20:32:40|||||||||4
1742848370000|2025-03-24 20:32:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|298
1742848380000|2025-03-24 20:33:00|||||||||2
1742848440000|2025-03-24 20:34:00|||||||||2
1742848460000|2025-03-24 20:34:20|||||||||10
1742848470000|2025-03-24 20:34:30|||||||||1
1742848580000|2025-03-24 20:36:20|||||||||11
1742848650000|2025-03-24 20:37:30|||||||||5
1742848670000|2025-03-24 20:37:50|||||||||2
1742848680000|2025-03-24 20:38:00|||||||||5
1742848730000|2025-03-24 20:38:50|||||||||45
1742848740000|2025-03-24 20:39:00|||||||||100
1742848750000|2025-03-24 20:39:10|||||||||2
1742848770000|2025-03-24 20:39:30|||||||||1
1742848850000|2025-03-24 20:40:50|||||||||6
1742848860000|2025-03-24 20:41:00|||||||||7
1742848870000|2025-03-24 20:41:10|||||||||1
1742848880000|2025-03-24 20:41:20|||||||||1
1742848900000|2025-03-24 20:41:40|||||||||1
1742848970000|2025-03-24 20:42:50|||||||||59
1742848990000|2025-03-24 20:43:10|||||||||2
1742849090000|2025-03-24 20:44:50|||||||||1
1742849100000|2025-03-24 20:45:00|||||||||2
1742849140000|2025-03-24 20:45:40|||||||||1
1742849200000|2025-03-24 20:46:40|||||||||1
1742849220000|2025-03-24 20:47:00|||||||||1
1742849240000|2025-03-24 20:47:20|||||||||4
1742849250000|2025-03-24 20:47:30|||||||||1
1742849270000|2025-03-24 20:47:50|||||||||1
1742849290000|2025-03-24 20:48:10|||||||||2
1742849350000|2025-03-24 20:49:10|||||||||8
1742849400000|2025-03-24 20:50:00|||||||||1
1742849640000|2025-03-24 20:54:00|||||||||2
1742849860000|2025-03-24 20:57:40|||||||||15
1742849870000|2025-03-24 20:57:50|||||||||12
1742849900000|2025-03-24 20:58:20|||||||||1
1742849910000|2025-03-24 20:58:30|||||||||1
1742849930000|2025-03-24 20:58:50|||||||||7
1742849940000|2025-03-24 20:59:00|||||||||2
1742849950000|2025-03-24 20:59:10|||||||||5
1742849960000|2025-03-24 20:59:20|||||||||1
1742849980000|2025-03-24 20:59:40|||||||||5
1742849990000|2025-03-24 20:59:50|||||||||17
1742853610000|2025-03-24 22:00:10|||||||||2
1742853630000|2025-03-24 22:00:30|||||||||19
1742853640000|2025-03-24 22:00:40|||||||||1
1742853650000|2025-03-24 22:00:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1742853660000|2025-03-24 22:01:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1742853670000|2025-03-24 22:01:10|||||||||1
1742853720000|2025-03-24 22:02:00|||||||||4
1742853730000|2025-03-24 22:02:10|||||||||1
1742853750000|2025-03-24 22:02:30|||||||||1
1742853830000|2025-03-24 22:03:50|||||||||10
1742853880000|2025-03-24 22:04:40|||||||||11
1742853900000|2025-03-24 22:05:00|||||||||2
1742853920000|2025-03-24 22:05:20|||||||||11
1742854020000|2025-03-24 22:07:00|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|67
1742854090000|2025-03-24 22:08:10|||||||||1
1742854140000|2025-03-24 22:09:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1742854180000|2025-03-24 22:09:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1742854300000|2025-03-24 22:11:40|||||||||1
1742854320000|2025-03-24 22:12:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1742854330000|2025-03-24 22:12:10|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|0
1742854340000|2025-03-24 22:12:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1742854370000|2025-03-24 22:12:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1742854400000|2025-03-24 22:13:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1742854410000|2025-03-24 22:13:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1742854600000|2025-03-24 22:16:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1742854650000|2025-03-24 22:17:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1742854890000|2025-03-24 22:21:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1742854900000|2025-03-24 22:21:40|||||||||10
1742854980000|2025-03-24 22:23:00|||||||||1
1742855060000|2025-03-24 22:24:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1742855110000|2025-03-24 22:25:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742855500000|2025-03-24 22:31:40|||||||||1
1742855620000|2025-03-24 22:33:40|||||||||1
1742855640000|2025-03-24 22:34:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|21
1742855650000|2025-03-24 22:34:10|||||||||1
1742855670000|2025-03-24 22:34:30|||||||||2
1742855850000|2025-03-24 22:37:30|||||||||1
1742855980000|2025-03-24 22:39:40|||||||||2
1742856100000|2025-03-24 22:41:40|||||||||1
1742856140000|2025-03-24 22:42:20|||||||||1
1742856160000|2025-03-24 22:42:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|5
1742856240000|2025-03-24 22:44:00|||||||||3
1742856550000|2025-03-24 22:49:10|||||||||1
1742858030000|2025-03-24 23:13:50|||||||||1
1742859170000|2025-03-24 23:32:50|||||||||1
1742859250000|2025-03-24 23:34:10|||||||||3
1742859270000|2025-03-24 23:34:30|||||||||3
1742859410000|2025-03-24 23:36:50|||||||||1
1742859460000|2025-03-24 23:37:40|||||||||3
1742859500000|2025-03-24 23:38:20|||||||||2
1742859510000|2025-03-24 23:38:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|31
1742859520000|2025-03-24 23:38:40|||||||||9
1742859530000|2025-03-24 23:38:50|||||||||75
1742859600000|2025-03-24 23:40:00|||||||||1
1742859650000|2025-03-24 23:40:50|||||||||1
1742859890000|2025-03-24 23:44:50|||||||||1
1742859940000|2025-03-24 23:45:40|||||||||3
1742860130000|2025-03-24 23:48:50|||||||||1
1742860370000|2025-03-24 23:52:50|||||||||2
1742860380000|2025-03-24 23:53:00|||||||||3
1742860500000|2025-03-24 23:55:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|18
1742860610000|2025-03-24 23:56:50|||||||||1
1742860640000|2025-03-24 23:57:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1742860710000|2025-03-24 23:58:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742860800000|2025-03-25 00:00:00|||||||||1
1742860820000|2025-03-25 00:00:20|||||||||1
1742860850000|2025-03-25 00:00:50|||||||||1
1742860940000|2025-03-25 00:02:20|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|9
1742861020000|2025-03-25 00:03:40|||||||||1
1742861030000|2025-03-25 00:03:50|||||||||3
1742861070000|2025-03-25 00:04:30|||||||||1
1742861090000|2025-03-25 00:04:50|||||||||1
1742861270000|2025-03-25 00:07:50|||||||||2
1742861310000|2025-03-25 00:08:30|||||||||1
1742861330000|2025-03-25 00:08:50|||||||||1
1742861570000|2025-03-25 00:12:50|||||||||1
1742861810000|2025-03-25 00:16:50|||||||||1
1742861900000|2025-03-25 00:18:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1742861920000|2025-03-25 00:18:40|||||||||2
1742862050000|2025-03-25 00:20:50|||||||||1
1742862210000|2025-03-25 00:23:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1742862220000|2025-03-25 00:23:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|0
1742862260000|2025-03-25 00:24:20|||||||||1
1742862290000|2025-03-25 00:24:50|||||||||1
1742862530000|2025-03-25 00:28:50|||||||||1
1742862610000|2025-03-25 00:30:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|17
1742862990000|2025-03-25 00:36:30|||||||||1
1742863440000|2025-03-25 00:44:00|||||||||2
1742863740000|2025-03-25 00:49:00|||||||||5
1742864030000|2025-03-25 00:53:50|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|44
1742864140000|2025-03-25 00:55:40|||||||||1
1742864150000|2025-03-25 00:55:50|||||||||2
1742864330000|2025-03-25 00:58:50|||||||||8
1742864620000|2025-03-25 01:03:40|||||||||1
1742864670000|2025-03-25 01:04:30|||||||||5
1742865430000|2025-03-25 01:17:10|||||||||1
1742866220000|2025-03-25 01:30:20|||||||||1
1742866300000|2025-03-25 01:31:40|||||||||1
1742866320000|2025-03-25 01:32:00|||||||||1
1742866550000|2025-03-25 01:35:50|||||||||59
1742866600000|2025-03-25 01:36:40|||||||||1
1742866640000|2025-03-25 01:37:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1742867120000|2025-03-25 01:45:20|||||||||1
1742867280000|2025-03-25 01:48:00|||||||||4
1742867350000|2025-03-25 01:49:10|||||||||13
1742867360000|2025-03-25 01:49:20|||||||||1
1742867480000|2025-03-25 01:51:20|||||||||1
1742867610000|2025-03-25 01:53:30|||||||||10
1742867620000|2025-03-25 01:53:40|||||||||2
1742867670000|2025-03-25 01:54:30|||||||||1
1742868000000|2025-03-25 02:00:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|68
1742868010000|2025-03-25 02:00:10|||||||||2
1742868390000|2025-03-25 02:06:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1742868400000|2025-03-25 02:06:40|||||||||2
1742868430000|2025-03-25 02:07:10|||||||||1
1742868480000|2025-03-25 02:08:00|||||||||2
1742868680000|2025-03-25 02:11:20|||||||||1
1742868690000|2025-03-25 02:11:30|||||||||1
1742868950000|2025-03-25 02:15:50|||||||||1
1742869020000|2025-03-25 02:17:00|||||||||2
1742869160000|2025-03-25 02:19:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1742869260000|2025-03-25 02:21:00|||||||||1
1742869410000|2025-03-25 02:23:30|||||||||1
1742869860000|2025-03-25 02:31:00|||||||||2
1742869910000|2025-03-25 02:31:50|||||||||1
1742869930000|2025-03-25 02:32:10|||||||||1
1742870170000|2025-03-25 02:36:10|||||||||1
1742870190000|2025-03-25 02:36:30|||||||||14
1742870280000|2025-03-25 02:38:00|||||||||1
1742870360000|2025-03-25 02:39:20|||||||||2
1742870860000|2025-03-25 02:47:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|140
1742870870000|2025-03-25 02:47:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|37
1742870880000|2025-03-25 02:48:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1742870930000|2025-03-25 02:48:50|||||||||1
1742871010000|2025-03-25 02:50:10|||||||||10
1742871050000|2025-03-25 02:50:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|68
1742872030000|2025-03-25 03:07:10|||||||||2
1742872680000|2025-03-25 03:18:00|||||||||7
1742872810000|2025-03-25 03:20:10|||||||||1
1742873540000|2025-03-25 03:32:20|||||||||1
1742873580000|2025-03-25 03:33:00|||||||||10
1742875040000|2025-03-25 03:57:20|||||||||1
1742875310000|2025-03-25 04:01:50|||||||||2
1742875780000|2025-03-25 04:09:40|||||||||1
1742875800000|2025-03-25 04:10:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1742875860000|2025-03-25 04:11:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|91
1742876170000|2025-03-25 04:16:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1742876550000|2025-03-25 04:22:30|||||||||1
1742876560000|2025-03-25 04:22:40|||||||||1
1742876690000|2025-03-25 04:24:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1742876720000|2025-03-25 04:25:20|||||||||1
1742876800000|2025-03-25 04:26:40|||||||||2
1742876840000|2025-03-25 04:27:20|||||||||1
1742876890000|2025-03-25 04:28:10|||||||||1
1742877280000|2025-03-25 04:34:40|||||||||1
1742877390000|2025-03-25 04:36:30|||||||||1
1742877540000|2025-03-25 04:39:00|||||||||1
1742877590000|2025-03-25 04:39:50|||||||||2
1742877730000|2025-03-25 04:42:10|||||||||3
1742878840000|2025-03-25 05:00:40|||||||||1
1742879420000|2025-03-25 05:10:20|||||||||3
1742879750000|2025-03-25 05:15:50|||||||||1
1742879780000|2025-03-25 05:16:20|||||||||1
1742881290000|2025-03-25 05:41:30|||||||||3
1742881590000|2025-03-25 05:46:30|||||||||1
1742881820000|2025-03-25 05:50:20|||||||||8
1742882050000|2025-03-25 05:54:10|||||||||4
1742882240000|2025-03-25 05:57:20|||||||||6
1742882420000|2025-03-25 06:00:20|||||||||4
1742882860000|2025-03-25 06:07:40|||||||||1
1742883130000|2025-03-25 06:12:10|||||||||1
1742883430000|2025-03-25 06:17:10|||||||||1
1742883440000|2025-03-25 06:17:20|||||||||1
1742883480000|2025-03-25 06:18:00|||||||||2
1742883490000|2025-03-25 06:18:10|||||||||1
1742883500000|2025-03-25 06:18:20|||||||||5
1742883510000|2025-03-25 06:18:30|||||||||1
1742883530000|2025-03-25 06:18:50|||||||||1
1742883800000|2025-03-25 06:23:20|||||||||1
1742883830000|2025-03-25 06:23:50|||||||||1
1742883960000|2025-03-25 06:26:00|||||||||1
1742884240000|2025-03-25 06:30:40|||||||||2
1742884400000|2025-03-25 06:33:20|||||||||2
1742884420000|2025-03-25 06:33:40|||||||||1
1742884620000|2025-03-25 06:37:00|||||||||7
1742884740000|2025-03-25 06:39:00|||||||||45
1742884770000|2025-03-25 06:39:30|||||||||2
1742884810000|2025-03-25 06:40:10|||||||||1
1742884830000|2025-03-25 06:40:30|||||||||2
1742885530000|2025-03-25 06:52:10|||||||||1
1742886010000|2025-03-25 07:00:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|58
1742886150000|2025-03-25 07:02:30|||||||||1
1742886160000|2025-03-25 07:02:40|||||||||1
1742886460000|2025-03-25 07:07:40|||||||||55
1742886740000|2025-03-25 07:12:20|||||||||6
1742886810000|2025-03-25 07:13:30|||||||||1
1742886970000|2025-03-25 07:16:10|||||||||1
1742887440000|2025-03-25 07:24:00|||||||||1
1742887470000|2025-03-25 07:24:30|||||||||5
1742887550000|2025-03-25 07:25:50|||||||||5
1742887680000|2025-03-25 07:28:00|||||||||1
1742887880000|2025-03-25 07:31:20|||||||||77
1742888020000|2025-03-25 07:33:40|||||||||1
1742888260000|2025-03-25 07:37:40|||||||||4
1742888390000|2025-03-25 07:39:50|||||||||1
1742888480000|2025-03-25 07:41:20|||||||||15
1742888590000|2025-03-25 07:43:10|||||||||2
1742888680000|2025-03-25 07:44:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|7
1742888710000|2025-03-25 07:45:10|||||||||22
1742888720000|2025-03-25 07:45:20|||||||||1
1742888770000|2025-03-25 07:46:10|||||||||1
1742889260000|2025-03-25 07:54:20|||||||||4
1742889600000|2025-03-25 08:00:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|11
1742889830000|2025-03-25 08:03:50|||||||||1
1742889850000|2025-03-25 08:04:10|||||||||8
1742889910000|2025-03-25 08:05:10|||||||||1
1742889930000|2025-03-25 08:05:30|||||||||5
1742889940000|2025-03-25 08:05:40|||||||||2
1742889950000|2025-03-25 08:05:50|||||||||15
1742889960000|2025-03-25 08:06:00|||||||||12
1742890040000|2025-03-25 08:07:20|||||||||4
1742890050000|2025-03-25 08:07:30|||||||||1
1742890070000|2025-03-25 08:07:50|||||||||7
1742890110000|2025-03-25 08:08:30|||||||||1
1742890150000|2025-03-25 08:09:10|||||||||1
1742890180000|2025-03-25 08:09:40|||||||||3
1742890200000|2025-03-25 08:10:00|||||||||10
1742890230000|2025-03-25 08:10:30|||||||||103
1742890240000|2025-03-25 08:10:40|||||||||81
1742890250000|2025-03-25 08:10:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1742890260000|2025-03-25 08:11:00|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|43
1742890270000|2025-03-25 08:11:10|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|6
1742890280000|2025-03-25 08:11:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1742890360000|2025-03-25 08:12:40|||||||||1
1742890390000|2025-03-25 08:13:10|||||||||5
1742890410000|2025-03-25 08:13:30|||||||||2
1742890440000|2025-03-25 08:14:00|||||||||3
1742890460000|2025-03-25 08:14:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1742890500000|2025-03-25 08:15:00|||||||||1
1742890510000|2025-03-25 08:15:10|||||||||1
1742890520000|2025-03-25 08:15:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1742890550000|2025-03-25 08:15:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1742890590000|2025-03-25 08:16:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1742890600000|2025-03-25 08:16:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1742890620000|2025-03-25 08:17:00|18.34|18.18|18.34|18.18|18.36|18.2|18.32|18.16|0
1742890630000|2025-03-25 08:17:10|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1742890640000|2025-03-25 08:17:20|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|4
1742890650000|2025-03-25 08:17:30|18.36|18.2|18.36|18.2|18.36|18.2|18.32|18.16|3
1742890660000|2025-03-25 08:17:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1742890670000|2025-03-25 08:17:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1742890680000|2025-03-25 08:18:00|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|21
1742890690000|2025-03-25 08:18:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1742890700000|2025-03-25 08:18:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742890710000|2025-03-25 08:18:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1742890750000|2025-03-25 08:19:10|||||||||1
1742890760000|2025-03-25 08:19:20|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|6
1742890800000|2025-03-25 08:20:00|18.32|18.16|18.32|18.16|18.36|18.2|18.32|18.16|34
1742890810000|2025-03-25 08:20:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|15
1742890820000|2025-03-25 08:20:20|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|18
1742890840000|2025-03-25 08:20:40|||||||||8
1742890860000|2025-03-25 08:21:00|||||||||1
1742890900000|2025-03-25 08:21:40|||||||||1
1742890970000|2025-03-25 08:22:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|12
1742890980000|2025-03-25 08:23:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1742890990000|2025-03-25 08:23:10|||||||||1
1742891030000|2025-03-25 08:23:50|||||||||1
1742891070000|2025-03-25 08:24:30|||||||||1
1742891090000|2025-03-25 08:24:50|||||||||2
1742891110000|2025-03-25 08:25:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|66
1742891120000|2025-03-25 08:25:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|10
1742891230000|2025-03-25 08:27:10|||||||||1
1742891240000|2025-03-25 08:27:20|||||||||2
1742891310000|2025-03-25 08:28:30|||||||||29
1742891320000|2025-03-25 08:28:40|||||||||10
1742891400000|2025-03-25 08:30:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1742891410000|2025-03-25 08:30:10|18.34|18.18|18.36|18.2|18.36|18.2|18.32|18.16|11
1742891420000|2025-03-25 08:30:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1742891430000|2025-03-25 08:30:30|||||||||5
1742891440000|2025-03-25 08:30:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|6
1742891450000|2025-03-25 08:30:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1742891460000|2025-03-25 08:31:00|||||||||1
1742891470000|2025-03-25 08:31:10|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|5
1742891480000|2025-03-25 08:31:20|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1742891490000|2025-03-25 08:31:30|||||||||1
1742891500000|2025-03-25 08:31:40|||||||||1
1742891510000|2025-03-25 08:31:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|1
1742891530000|2025-03-25 08:32:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1742891540000|2025-03-25 08:32:20|18.34|18.18|18.34|18.18|18.36|18.2|18.32|18.16|0
1742891550000|2025-03-25 08:32:30|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|1
1742891560000|2025-03-25 08:32:40|||||||||4
1742891570000|2025-03-25 08:32:50|||||||||1
1742891590000|2025-03-25 08:33:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1742891720000|2025-03-25 08:35:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|13
1742891730000|2025-03-25 08:35:30|||||||||1
1742891750000|2025-03-25 08:35:50|||||||||10
1742891790000|2025-03-25 08:36:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1742891810000|2025-03-25 08:36:50|||||||||1
1742891820000|2025-03-25 08:37:00|||||||||1
1742892060000|2025-03-25 08:41:00|||||||||5
1742892120000|2025-03-25 08:42:00|||||||||2
1742892170000|2025-03-25 08:42:50|||||||||5
1742892200000|2025-03-25 08:43:20|||||||||1
1742892230000|2025-03-25 08:43:50|||||||||1
1742892340000|2025-03-25 08:45:40|||||||||2
1742892350000|2025-03-25 08:45:50|||||||||1
1742892390000|2025-03-25 08:46:30|||||||||1
1742892500000|2025-03-25 08:48:20|||||||||1
1742892510000|2025-03-25 08:48:30|||||||||3
1742892560000|2025-03-25 08:49:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1742892570000|2025-03-25 08:49:30|||||||||3
1742892590000|2025-03-25 08:49:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1742892600000|2025-03-25 08:50:00|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|9
1742892620000|2025-03-25 08:50:20|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|10
1742892690000|2025-03-25 08:51:30|||||||||16
1742892700000|2025-03-25 08:51:40|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|8
1742892720000|2025-03-25 08:52:00|||||||||1
1742892780000|2025-03-25 08:53:00|||||||||7
1742892950000|2025-03-25 08:55:50|||||||||1
1742892990000|2025-03-25 08:56:30|||||||||2
1742893040000|2025-03-25 08:57:20|||||||||1
1742893110000|2025-03-25 08:58:30|||||||||1
1742893220000|2025-03-25 09:00:20|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|21
1742893230000|2025-03-25 09:00:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1742893240000|2025-03-25 09:00:40|||||||||1
1742893250000|2025-03-25 09:00:50|||||||||11
1742893270000|2025-03-25 09:01:10|||||||||1
1742893290000|2025-03-25 09:01:30|||||||||1
1742893340000|2025-03-25 09:02:20|||||||||2
1742893360000|2025-03-25 09:02:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1742893370000|2025-03-25 09:02:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1742893480000|2025-03-25 09:04:40|||||||||20
1742893550000|2025-03-25 09:05:50|||||||||2
1742893680000|2025-03-25 09:08:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|24
1742893800000|2025-03-25 09:10:00|||||||||10
1742893840000|2025-03-25 09:10:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1742893850000|2025-03-25 09:10:50|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|6
1742893860000|2025-03-25 09:11:00|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|3
1742893930000|2025-03-25 09:12:10|||||||||1
1742893940000|2025-03-25 09:12:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|12
1742893990000|2025-03-25 09:13:10|||||||||1
1742894070000|2025-03-25 09:14:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1742894120000|2025-03-25 09:15:20|||||||||1
1742894140000|2025-03-25 09:15:40|||||||||13
1742894260000|2025-03-25 09:17:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1742894280000|2025-03-25 09:18:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1742894290000|2025-03-25 09:18:10|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1742894300000|2025-03-25 09:18:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1742894310000|2025-03-25 09:18:30|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|0
1742894360000|2025-03-25 09:19:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|7
1742894450000|2025-03-25 09:20:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|2
1742894540000|2025-03-25 09:22:20|||||||||15
1742894550000|2025-03-25 09:22:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|58
1742894560000|2025-03-25 09:22:40|||||||||2
1742894600000|2025-03-25 09:23:20|||||||||1
1742894610000|2025-03-25 09:23:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1742894820000|2025-03-25 09:27:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1742894850000|2025-03-25 09:27:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|17
1742894860000|2025-03-25 09:27:40|||||||||1
1742894870000|2025-03-25 09:27:50|||||||||2
1742894930000|2025-03-25 09:28:50|18.31|18.15|18.31|18.15|18.31|18.15|18.27|18.11|64
1742894940000|2025-03-25 09:29:00|18.29|18.13|18.31|18.15|18.31|18.15|18.27|18.11|1
1742894960000|2025-03-25 09:29:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742894990000|2025-03-25 09:29:50|||||||||34
1742895030000|2025-03-25 09:30:30|||||||||5
1742895140000|2025-03-25 09:32:20|18.31|18.15|18.27|18.11|18.32|18.16|18.27|18.11|30
1742895190000|2025-03-25 09:33:10|||||||||15
1742895500000|2025-03-25 09:38:20|||||||||14
1742895560000|2025-03-25 09:39:20|||||||||1
1742895580000|2025-03-25 09:39:40|||||||||4
1742895630000|2025-03-25 09:40:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|110
1742895640000|2025-03-25 09:40:40|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|18
1742895660000|2025-03-25 09:41:00|||||||||7
1742895730000|2025-03-25 09:42:10|||||||||1
1742895750000|2025-03-25 09:42:30|18.29|18.13|18.31|18.15|18.31|18.15|18.27|18.11|47
1742895780000|2025-03-25 09:43:00|||||||||1
1742895800000|2025-03-25 09:43:20|||||||||2
1742895860000|2025-03-25 09:44:20|||||||||17
1742895870000|2025-03-25 09:44:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|33
1742896150000|2025-03-25 09:49:10|||||||||1
1742896170000|2025-03-25 09:49:30|||||||||19
1742896210000|2025-03-25 09:50:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|17
1742896220000|2025-03-25 09:50:20|||||||||3
1742896350000|2025-03-25 09:52:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|11
1742896550000|2025-03-25 09:55:50|||||||||14
1742896870000|2025-03-25 10:01:10|||||||||14
1742896970000|2025-03-25 10:02:50|||||||||3
1742897020000|2025-03-25 10:03:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|17
1742897060000|2025-03-25 10:04:20|||||||||1
1742897160000|2025-03-25 10:06:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742897170000|2025-03-25 10:06:10|||||||||1
1742897220000|2025-03-25 10:07:00|||||||||14
1742897410000|2025-03-25 10:10:10|||||||||79
1742897420000|2025-03-25 10:10:20|||||||||1
1742897460000|2025-03-25 10:11:00|||||||||5
1742897580000|2025-03-25 10:13:00|||||||||14
1742897630000|2025-03-25 10:13:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1742897690000|2025-03-25 10:14:50|||||||||22
1742897710000|2025-03-25 10:15:10|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|6
1742897780000|2025-03-25 10:16:20|||||||||2
1742897790000|2025-03-25 10:16:30|||||||||1
1742897940000|2025-03-25 10:19:00|||||||||14
1742898250000|2025-03-25 10:24:10|||||||||14
1742898520000|2025-03-25 10:28:40|||||||||19
1742898530000|2025-03-25 10:28:50|||||||||42
1742898540000|2025-03-25 10:29:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|19
1742898580000|2025-03-25 10:29:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|23
1742898600000|2025-03-25 10:30:00|||||||||10
1742898660000|2025-03-25 10:31:00|||||||||20
1742898670000|2025-03-25 10:31:10|||||||||26
1742898680000|2025-03-25 10:31:20|||||||||5
1742898720000|2025-03-25 10:32:00|||||||||10
1742898740000|2025-03-25 10:32:20|||||||||15
1742898750000|2025-03-25 10:32:30|||||||||6
1742898790000|2025-03-25 10:33:10|||||||||11
1742898860000|2025-03-25 10:34:20|||||||||10
1742898900000|2025-03-25 10:35:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|61
1742898950000|2025-03-25 10:35:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1742899080000|2025-03-25 10:38:00|||||||||10
1742899140000|2025-03-25 10:39:00|||||||||2
1742899210000|2025-03-25 10:40:10|||||||||1
1742899280000|2025-03-25 10:41:20|||||||||20
1742899300000|2025-03-25 10:41:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1742899310000|2025-03-25 10:41:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|8
1742899350000|2025-03-25 10:42:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|12
1742899400000|2025-03-25 10:43:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|7
1742899410000|2025-03-25 10:43:30|||||||||14
1742899450000|2025-03-25 10:44:10|||||||||31
1742899460000|2025-03-25 10:44:20|||||||||13
1742899490000|2025-03-25 10:44:50|||||||||10
1742899500000|2025-03-25 10:45:00|||||||||42
1742899530000|2025-03-25 10:45:30|||||||||4
1742899600000|2025-03-25 10:46:40|||||||||41
1742899610000|2025-03-25 10:46:50|||||||||8
1742899660000|2025-03-25 10:47:40|||||||||8
1742899690000|2025-03-25 10:48:10|||||||||20
1742899700000|2025-03-25 10:48:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|15
1742899710000|2025-03-25 10:48:30|||||||||4
1742899730000|2025-03-25 10:48:50|||||||||8
1742899810000|2025-03-25 10:50:10|||||||||6
1742899840000|2025-03-25 10:50:40|||||||||1
1742899890000|2025-03-25 10:51:30|||||||||1
1742899920000|2025-03-25 10:52:00|||||||||4
1742899950000|2025-03-25 10:52:30|||||||||39
1742900000000|2025-03-25 10:53:20|||||||||4
1742900060000|2025-03-25 10:54:20|||||||||6
1742900310000|2025-03-25 10:58:30|||||||||1
1742900390000|2025-03-25 10:59:50|||||||||2
1742900400000|2025-03-25 11:00:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|39
1742900410000|2025-03-25 11:00:10|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|10
1742900420000|2025-03-25 11:00:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1742900430000|2025-03-25 11:00:30|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|22
1742900510000|2025-03-25 11:01:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|16
1742900520000|2025-03-25 11:02:00|||||||||4
1742900550000|2025-03-25 11:02:30|||||||||9
1742900570000|2025-03-25 11:02:50|||||||||6
1742900640000|2025-03-25 11:04:00|||||||||5
1742900660000|2025-03-25 11:04:20|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|14
1742900710000|2025-03-25 11:05:10|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|5
1742900720000|2025-03-25 11:05:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1742900750000|2025-03-25 11:05:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1742900760000|2025-03-25 11:06:00|||||||||5
1742900780000|2025-03-25 11:06:20|||||||||5
1742900810000|2025-03-25 11:06:50|||||||||1
1742900820000|2025-03-25 11:07:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1742900830000|2025-03-25 11:07:10|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|0
1742900870000|2025-03-25 11:07:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1742900880000|2025-03-25 11:08:00|||||||||2
1742900890000|2025-03-25 11:08:10|||||||||1
1742900930000|2025-03-25 11:08:50|||||||||1
1742900950000|2025-03-25 11:09:10|||||||||2
1742900990000|2025-03-25 11:09:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|22
1742901000000|2025-03-25 11:10:00|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|68
1742901020000|2025-03-25 11:10:20|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|9
1742901030000|2025-03-25 11:10:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1742901040000|2025-03-25 11:10:40|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|12
1742901050000|2025-03-25 11:10:50|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1742901060000|2025-03-25 11:11:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1742901070000|2025-03-25 11:11:10|18.2|18.04|18.19|18.03|18.22|18.06|18.19|18.03|0
1742901080000|2025-03-25 11:11:20|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|0
1742901090000|2025-03-25 11:11:30|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|1
1742901100000|2025-03-25 11:11:40|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|3
1742901120000|2025-03-25 11:12:00|18.2|18.04|18.22|18.06|18.22|18.06|18.19|18.03|5
1742901140000|2025-03-25 11:12:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1742901240000|2025-03-25 11:14:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1742901250000|2025-03-25 11:14:10|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|3
1742901260000|2025-03-25 11:14:20|||||||||18
1742901310000|2025-03-25 11:15:10|||||||||5
1742901320000|2025-03-25 11:15:20|||||||||1
1742901420000|2025-03-25 11:17:00|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|4
1742901430000|2025-03-25 11:17:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1742901440000|2025-03-25 11:17:20|||||||||2
1742901460000|2025-03-25 11:17:40|||||||||1
1742901480000|2025-03-25 11:18:00|||||||||1
1742901590000|2025-03-25 11:19:50|||||||||3
1742901760000|2025-03-25 11:22:40|||||||||1
1742901770000|2025-03-25 11:22:50|||||||||1
1742901910000|2025-03-25 11:25:10|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|1
1742901990000|2025-03-25 11:26:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1742902040000|2025-03-25 11:27:20|||||||||3
1742902220000|2025-03-25 11:30:20|||||||||1
1742902270000|2025-03-25 11:31:10|||||||||2
1742902410000|2025-03-25 11:33:30|||||||||3
1742902430000|2025-03-25 11:33:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1742902640000|2025-03-25 11:37:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1742902810000|2025-03-25 11:40:10|||||||||7
1742903170000|2025-03-25 11:46:10|||||||||5
1742903600000|2025-03-25 11:53:20|||||||||1
1742903690000|2025-03-25 11:54:50|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|101
1742903770000|2025-03-25 11:56:10|||||||||7
1742903860000|2025-03-25 11:57:40|||||||||61
1742903870000|2025-03-25 11:57:50|||||||||6
1742903900000|2025-03-25 11:58:20|||||||||5
1742903930000|2025-03-25 11:58:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|11
1742904000000|2025-03-25 12:00:00|18.14|17.98|18.14|17.98|18.17|18.01|18.14|17.98|6
1742904030000|2025-03-25 12:00:30|||||||||2
1742904040000|2025-03-25 12:00:40|||||||||1
1742904050000|2025-03-25 12:00:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|14
1742904060000|2025-03-25 12:01:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1742904110000|2025-03-25 12:01:50|18.16|18|18.14|17.98|18.16|18|18.14|17.98|6
1742904210000|2025-03-25 12:03:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|1
1742904290000|2025-03-25 12:04:50|18.16|18|18.16|18|18.16|18|18.16|18|25
1742904300000|2025-03-25 12:05:00|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|6
1742904330000|2025-03-25 12:05:30|||||||||1
1742904350000|2025-03-25 12:05:50|||||||||1
1742904460000|2025-03-25 12:07:40|||||||||3
1742904510000|2025-03-25 12:08:30|||||||||1
1742904520000|2025-03-25 12:08:40|||||||||6
1742904630000|2025-03-25 12:10:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|4
1742904670000|2025-03-25 12:11:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|15
1742904920000|2025-03-25 12:15:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1742905000000|2025-03-25 12:16:40|||||||||2
1742905490000|2025-03-25 12:24:50|||||||||102
1742905520000|2025-03-25 12:25:20|||||||||2
1742905700000|2025-03-25 12:28:20|||||||||1
1742905790000|2025-03-25 12:29:50|||||||||1
1742905810000|2025-03-25 12:30:10|||||||||8
1742905840000|2025-03-25 12:30:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|100
1742905850000|2025-03-25 12:30:50|||||||||1
1742905870000|2025-03-25 12:31:10|||||||||1
1742905930000|2025-03-25 12:32:10|||||||||5
1742906050000|2025-03-25 12:34:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1742906060000|2025-03-25 12:34:20|||||||||2
1742906090000|2025-03-25 12:34:50|||||||||11
1742906180000|2025-03-25 12:36:20|||||||||1
1742906300000|2025-03-25 12:38:20|||||||||11
1742906390000|2025-03-25 12:39:50|||||||||40
1742906450000|2025-03-25 12:40:50|||||||||2
1742906570000|2025-03-25 12:42:50|||||||||10
1742906590000|2025-03-25 12:43:10|||||||||1
1742906870000|2025-03-25 12:47:50|||||||||1
1742906920000|2025-03-25 12:48:40|||||||||1
1742907030000|2025-03-25 12:50:30|||||||||1
1742907040000|2025-03-25 12:50:40|||||||||3
1742907060000|2025-03-25 12:51:00|||||||||2
1742907110000|2025-03-25 12:51:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|20
1742907120000|2025-03-25 12:52:00|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|0
1742907130000|2025-03-25 12:52:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1742907140000|2025-03-25 12:52:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1742907170000|2025-03-25 12:52:50|||||||||35
1742907180000|2025-03-25 12:53:00|||||||||1
1742907610000|2025-03-25 13:00:10|||||||||1
1742907630000|2025-03-25 13:00:30|||||||||2
1742907660000|2025-03-25 13:01:00|||||||||1
1742907680000|2025-03-25 13:01:20|||||||||2
1742907710000|2025-03-25 13:01:50|||||||||1
1742907730000|2025-03-25 13:02:10|||||||||1
1742907750000|2025-03-25 13:02:30|||||||||1
1742907760000|2025-03-25 13:02:40|||||||||3
1742907780000|2025-03-25 13:03:00|||||||||1
1742907800000|2025-03-25 13:03:20|||||||||1
1742907820000|2025-03-25 13:03:40|||||||||1
1742907830000|2025-03-25 13:03:50|||||||||1
1742907850000|2025-03-25 13:04:10|||||||||1
1742907870000|2025-03-25 13:04:30|||||||||1
1742907890000|2025-03-25 13:04:50|||||||||2
1742907920000|2025-03-25 13:05:20|||||||||1
1742907940000|2025-03-25 13:05:40|||||||||2
1742907970000|2025-03-25 13:06:10|||||||||1
1742907990000|2025-03-25 13:06:30|||||||||1
1742908020000|2025-03-25 13:07:00|||||||||1
1742908030000|2025-03-25 13:07:10|||||||||3
1742908040000|2025-03-25 13:07:20|||||||||1
1742908060000|2025-03-25 13:07:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|105
1742908080000|2025-03-25 13:08:00|||||||||1
1742908090000|2025-03-25 13:08:10|||||||||2
1742908130000|2025-03-25 13:08:50|||||||||1
1742908150000|2025-03-25 13:09:10|||||||||2
1742908160000|2025-03-25 13:09:20|||||||||1
1742908170000|2025-03-25 13:09:30|||||||||1
1742908180000|2025-03-25 13:09:40|||||||||1
1742908200000|2025-03-25 13:10:00|||||||||1
1742908210000|2025-03-25 13:10:10|||||||||1
1742908220000|2025-03-25 13:10:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1742908240000|2025-03-25 13:10:40|||||||||2
1742908250000|2025-03-25 13:10:50|||||||||1
1742908260000|2025-03-25 13:11:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|23
1742908300000|2025-03-25 13:11:40|||||||||2
1742908310000|2025-03-25 13:11:50|||||||||2
1742908320000|2025-03-25 13:12:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|23
1742908350000|2025-03-25 13:12:30|||||||||1
1742908370000|2025-03-25 13:12:50|||||||||1
1742908390000|2025-03-25 13:13:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1742908410000|2025-03-25 13:13:30|||||||||7
1742908420000|2025-03-25 13:13:40|||||||||1
1742908450000|2025-03-25 13:14:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|1
1742908460000|2025-03-25 13:14:20|||||||||3
1742908470000|2025-03-25 13:14:30|||||||||1
1742908480000|2025-03-25 13:14:40|||||||||1
1742908500000|2025-03-25 13:15:00|||||||||4
1742908510000|2025-03-25 13:15:10|||||||||1
1742908530000|2025-03-25 13:15:30|||||||||1
1742908560000|2025-03-25 13:16:00|||||||||1
1742908580000|2025-03-25 13:16:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|26
1742908610000|2025-03-25 13:16:50|||||||||2
1742908630000|2025-03-25 13:17:10|||||||||1
1742908670000|2025-03-25 13:17:50|||||||||2
1742908680000|2025-03-25 13:18:00|||||||||5
1742908700000|2025-03-25 13:18:20|||||||||1
1742908720000|2025-03-25 13:18:40|||||||||1
1742908730000|2025-03-25 13:18:50|||||||||1
1742908740000|2025-03-25 13:19:00|||||||||3
1742908750000|2025-03-25 13:19:10|||||||||1
1742908770000|2025-03-25 13:19:30|||||||||3
1742908790000|2025-03-25 13:19:50|||||||||3
1742908820000|2025-03-25 13:20:20|||||||||4
1742908830000|2025-03-25 13:20:30|||||||||1
1742908840000|2025-03-25 13:20:40|||||||||1
1742908870000|2025-03-25 13:21:10|||||||||2
1742908880000|2025-03-25 13:21:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1742908890000|2025-03-25 13:21:30|||||||||5
1742908900000|2025-03-25 13:21:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1742908930000|2025-03-25 13:22:10|||||||||2
1742908960000|2025-03-25 13:22:40|||||||||1
1742908970000|2025-03-25 13:22:50|||||||||37
1742908980000|2025-03-25 13:23:00|||||||||4
1742909010000|2025-03-25 13:23:30|||||||||3
1742909020000|2025-03-25 13:23:40|||||||||1
1742909030000|2025-03-25 13:23:50|||||||||2
1742909070000|2025-03-25 13:24:30|||||||||5
1742909080000|2025-03-25 13:24:40|||||||||2
1742909110000|2025-03-25 13:25:10|||||||||1
1742909120000|2025-03-25 13:25:20|||||||||3
1742909130000|2025-03-25 13:25:30|||||||||5
1742909150000|2025-03-25 13:25:50|||||||||2
1742909170000|2025-03-25 13:26:10|||||||||1
1742909190000|2025-03-25 13:26:30|||||||||3
1742909220000|2025-03-25 13:27:00|||||||||1
1742909240000|2025-03-25 13:27:20|||||||||2
1742909250000|2025-03-25 13:27:30|||||||||1
1742909260000|2025-03-25 13:27:40|||||||||4
1742909270000|2025-03-25 13:27:50|||||||||10
1742909280000|2025-03-25 13:28:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|8
1742909310000|2025-03-25 13:28:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|52
1742909320000|2025-03-25 13:28:40|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|68
1742909330000|2025-03-25 13:28:50|||||||||23
1742909340000|2025-03-25 13:29:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|26
1742909350000|2025-03-25 13:29:10|||||||||30
1742909360000|2025-03-25 13:29:20|||||||||22
1742909370000|2025-03-25 13:29:30|||||||||10
1742909380000|2025-03-25 13:29:40|||||||||21
1742909390000|2025-03-25 13:29:50|||||||||23
1742909400000|2025-03-25 13:30:00|||||||||32
1742909410000|2025-03-25 13:30:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|268
1742909420000|2025-03-25 13:30:20|||||||||24
1742909430000|2025-03-25 13:30:30|||||||||21
1742909440000|2025-03-25 13:30:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|77
1742909450000|2025-03-25 13:30:50|||||||||20
1742909460000|2025-03-25 13:31:00|||||||||11
1742909470000|2025-03-25 13:31:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|22
1742909480000|2025-03-25 13:31:20|||||||||6
1742909490000|2025-03-25 13:31:30|||||||||24
1742909500000|2025-03-25 13:31:40|||||||||12
1742909510000|2025-03-25 13:31:50|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|108
1742909540000|2025-03-25 13:32:20|||||||||1
1742909550000|2025-03-25 13:32:30|||||||||2
1742909560000|2025-03-25 13:32:40|||||||||12
1742909570000|2025-03-25 13:32:50|||||||||1
1742909580000|2025-03-25 13:33:00|||||||||7
1742909590000|2025-03-25 13:33:10|||||||||18
1742909600000|2025-03-25 13:33:20|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|143
1742909620000|2025-03-25 13:33:40|||||||||5
1742909630000|2025-03-25 13:33:50|||||||||4
1742909640000|2025-03-25 13:34:00|||||||||2
1742909650000|2025-03-25 13:34:10|||||||||2
1742909670000|2025-03-25 13:34:30|||||||||8
1742909680000|2025-03-25 13:34:40|||||||||9
1742909690000|2025-03-25 13:34:50|||||||||5
1742909700000|2025-03-25 13:35:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|39
1742909710000|2025-03-25 13:35:10|||||||||2
1742909720000|2025-03-25 13:35:20|||||||||1
1742909730000|2025-03-25 13:35:30|||||||||2
1742909740000|2025-03-25 13:35:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|99
1742909750000|2025-03-25 13:35:50|||||||||9
1742909760000|2025-03-25 13:36:00|||||||||7
1742909770000|2025-03-25 13:36:10|||||||||3
1742909780000|2025-03-25 13:36:20|||||||||2
1742909790000|2025-03-25 13:36:30|||||||||2
1742909800000|2025-03-25 13:36:40|||||||||5
1742909820000|2025-03-25 13:37:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|271
1742909830000|2025-03-25 13:37:10|||||||||27
1742909840000|2025-03-25 13:37:20|||||||||17
1742909850000|2025-03-25 13:37:30|||||||||6
1742909860000|2025-03-25 13:37:40|||||||||7
1742909870000|2025-03-25 13:37:50|||||||||109
1742909880000|2025-03-25 13:38:00|||||||||9
1742909890000|2025-03-25 13:38:10|||||||||53
1742909900000|2025-03-25 13:38:20|||||||||1
1742909920000|2025-03-25 13:38:40|||||||||1
1742909930000|2025-03-25 13:38:50|||||||||6
1742909940000|2025-03-25 13:39:00|||||||||29
1742909950000|2025-03-25 13:39:10|||||||||5
1742909960000|2025-03-25 13:39:20|||||||||2
1742909970000|2025-03-25 13:39:30|||||||||92
1742909990000|2025-03-25 13:39:50|||||||||11
1742910000000|2025-03-25 13:40:00|||||||||5
1742910010000|2025-03-25 13:40:10|||||||||1
1742910020000|2025-03-25 13:40:20|||||||||47
1742910030000|2025-03-25 13:40:30|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|188
1742910040000|2025-03-25 13:40:40|||||||||9
1742910050000|2025-03-25 13:40:50|||||||||3
1742910070000|2025-03-25 13:41:10|||||||||5
1742910080000|2025-03-25 13:41:20|||||||||1
1742910090000|2025-03-25 13:41:30|||||||||8
1742910100000|2025-03-25 13:41:40|||||||||1
1742910110000|2025-03-25 13:41:50|||||||||2
1742910120000|2025-03-25 13:42:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|22
1742910140000|2025-03-25 13:42:20|||||||||6
1742910150000|2025-03-25 13:42:30|||||||||1
1742910160000|2025-03-25 13:42:40|||||||||11
1742910170000|2025-03-25 13:42:50|||||||||6
1742910180000|2025-03-25 13:43:00|||||||||13
1742910190000|2025-03-25 13:43:10|||||||||3
1742910200000|2025-03-25 13:43:20|||||||||6
1742910210000|2025-03-25 13:43:30|||||||||18
1742910220000|2025-03-25 13:43:40|18.27|18.11|18.27|18.11|18.29|18.13|18.27|18.11|50
1742910230000|2025-03-25 13:43:50|||||||||2
1742910240000|2025-03-25 13:44:00|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|12
1742910260000|2025-03-25 13:44:20|||||||||6
1742910270000|2025-03-25 13:44:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|31
1742910280000|2025-03-25 13:44:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1742910290000|2025-03-25 13:44:50|||||||||14
1742910300000|2025-03-25 13:45:00|||||||||7
1742910310000|2025-03-25 13:45:10|||||||||4
1742910320000|2025-03-25 13:45:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|16
1742910330000|2025-03-25 13:45:30|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|40
1742910340000|2025-03-25 13:45:40|||||||||2
1742910360000|2025-03-25 13:46:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|155
1742910370000|2025-03-25 13:46:10|||||||||1
1742910380000|2025-03-25 13:46:20|||||||||2
1742910390000|2025-03-25 13:46:30|||||||||2
1742910400000|2025-03-25 13:46:40|||||||||6
1742910410000|2025-03-25 13:46:50|||||||||2
1742910420000|2025-03-25 13:47:00|||||||||3
1742910450000|2025-03-25 13:47:30|||||||||4
1742910470000|2025-03-25 13:47:50|||||||||1
1742910480000|2025-03-25 13:48:00|||||||||6
1742910490000|2025-03-25 13:48:10|||||||||16
1742910500000|2025-03-25 13:48:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|192
1742910530000|2025-03-25 13:48:50|||||||||13
1742910550000|2025-03-25 13:49:10|||||||||2
1742910580000|2025-03-25 13:49:40|||||||||8
1742910590000|2025-03-25 13:49:50|||||||||8
1742910600000|2025-03-25 13:50:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|54
1742910620000|2025-03-25 13:50:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|11
1742910630000|2025-03-25 13:50:30|||||||||1
1742910640000|2025-03-25 13:50:40|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|183
1742910650000|2025-03-25 13:50:50|||||||||10
1742910660000|2025-03-25 13:51:00|||||||||4
1742910670000|2025-03-25 13:51:10|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|141
1742910680000|2025-03-25 13:51:20|||||||||9
1742910690000|2025-03-25 13:51:30|||||||||1
1742910700000|2025-03-25 13:51:40|||||||||12
1742910710000|2025-03-25 13:51:50|||||||||41
1742910720000|2025-03-25 13:52:00|||||||||5
1742910730000|2025-03-25 13:52:10|||||||||33
1742910740000|2025-03-25 13:52:20|||||||||133
1742910750000|2025-03-25 13:52:30|||||||||15
1742910760000|2025-03-25 13:52:40|||||||||2
1742910770000|2025-03-25 13:52:50|||||||||10
1742910780000|2025-03-25 13:53:00|||||||||2
1742910800000|2025-03-25 13:53:20|||||||||4
1742910810000|2025-03-25 13:53:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1742910820000|2025-03-25 13:53:40|||||||||4
1742910830000|2025-03-25 13:53:50|||||||||3
1742910840000|2025-03-25 13:54:00|||||||||3
1742910850000|2025-03-25 13:54:10|||||||||2
1742910860000|2025-03-25 13:54:20|||||||||4
1742910870000|2025-03-25 13:54:30|||||||||1
1742910880000|2025-03-25 13:54:40|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|126
1742910890000|2025-03-25 13:54:50|||||||||3
1742910900000|2025-03-25 13:55:00|||||||||11
1742910920000|2025-03-25 13:55:20|||||||||5
1742910940000|2025-03-25 13:55:40|||||||||2
1742910950000|2025-03-25 13:55:50|||||||||1
1742910960000|2025-03-25 13:56:00|||||||||24
1742910970000|2025-03-25 13:56:10|||||||||3
1742910980000|2025-03-25 13:56:20|||||||||1
1742910990000|2025-03-25 13:56:30|||||||||2
1742911000000|2025-03-25 13:56:40|||||||||115
1742911010000|2025-03-25 13:56:50|||||||||2
1742911020000|2025-03-25 13:57:00|||||||||7
1742911030000|2025-03-25 13:57:10|||||||||1
1742911040000|2025-03-25 13:57:20|||||||||346
1742911050000|2025-03-25 13:57:30|||||||||12
1742911060000|2025-03-25 13:57:40|||||||||8
1742911070000|2025-03-25 13:57:50|||||||||1
1742911080000|2025-03-25 13:58:00|||||||||3
1742911090000|2025-03-25 13:58:10|||||||||8
1742911100000|2025-03-25 13:58:20|||||||||1
1742911130000|2025-03-25 13:58:50|||||||||1
1742911140000|2025-03-25 13:59:00|||||||||8
1742911150000|2025-03-25 13:59:10|||||||||2
1742911160000|2025-03-25 13:59:20|||||||||8
1742911170000|2025-03-25 13:59:30|||||||||24
1742911180000|2025-03-25 13:59:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|265
1742911190000|2025-03-25 13:59:50|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|75
1742911200000|2025-03-25 14:00:00|18.29|18.13|18.32|18.16|18.32|18.16|18.27|18.11|31
1742911210000|2025-03-25 14:00:10|||||||||4
1742911220000|2025-03-25 14:00:20|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|39
1742911230000|2025-03-25 14:00:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1742911250000|2025-03-25 14:00:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|24
1742911260000|2025-03-25 14:01:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|27
1742911280000|2025-03-25 14:01:20|||||||||20
1742911290000|2025-03-25 14:01:30|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|1
1742911300000|2025-03-25 14:01:40|||||||||2
1742911310000|2025-03-25 14:01:50|||||||||2
1742911330000|2025-03-25 14:02:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|60
1742911340000|2025-03-25 14:02:20|||||||||9
1742911350000|2025-03-25 14:02:30|||||||||104
1742911360000|2025-03-25 14:02:40|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|1
1742911370000|2025-03-25 14:02:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1742911380000|2025-03-25 14:03:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|53
1742911390000|2025-03-25 14:03:10|||||||||2
1742911400000|2025-03-25 14:03:20|||||||||14
1742911410000|2025-03-25 14:03:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|33
1742911420000|2025-03-25 14:03:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1742911430000|2025-03-25 14:03:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|4
1742911440000|2025-03-25 14:04:00|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|45
1742911450000|2025-03-25 14:04:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|12
1742911460000|2025-03-25 14:04:20|||||||||64
1742911470000|2025-03-25 14:04:30|||||||||61
1742911480000|2025-03-25 14:04:40|||||||||7
1742911490000|2025-03-25 14:04:50|||||||||7
1742911500000|2025-03-25 14:05:00|||||||||9
1742911510000|2025-03-25 14:05:10|||||||||3
1742911520000|2025-03-25 14:05:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|108
1742911530000|2025-03-25 14:05:30|||||||||6
1742911540000|2025-03-25 14:05:40|||||||||6
1742911550000|2025-03-25 14:05:50|||||||||3
1742911560000|2025-03-25 14:06:00|||||||||5
1742911570000|2025-03-25 14:06:10|||||||||11
1742911580000|2025-03-25 14:06:20|||||||||4
1742911590000|2025-03-25 14:06:30|||||||||8
1742911600000|2025-03-25 14:06:40|||||||||4
1742911610000|2025-03-25 14:06:50|||||||||6
1742911620000|2025-03-25 14:07:00|||||||||3
1742911630000|2025-03-25 14:07:10|||||||||13
1742911640000|2025-03-25 14:07:20|||||||||12
1742911650000|2025-03-25 14:07:30|||||||||5
1742911660000|2025-03-25 14:07:40|||||||||6
1742911670000|2025-03-25 14:07:50|||||||||2
1742911680000|2025-03-25 14:08:00|||||||||2
1742911690000|2025-03-25 14:08:10|||||||||4
1742911700000|2025-03-25 14:08:20|||||||||8
1742911710000|2025-03-25 14:08:30|||||||||3
1742911720000|2025-03-25 14:08:40|||||||||13
1742911730000|2025-03-25 14:08:50|||||||||2
1742911740000|2025-03-25 14:09:00|||||||||7
1742911750000|2025-03-25 14:09:10|||||||||2
1742911760000|2025-03-25 14:09:20|||||||||2
1742911770000|2025-03-25 14:09:30|||||||||27
1742911780000|2025-03-25 14:09:40|||||||||8
1742911790000|2025-03-25 14:09:50|||||||||14
1742911800000|2025-03-25 14:10:00|||||||||2
1742911810000|2025-03-25 14:10:10|||||||||3
1742911820000|2025-03-25 14:10:20|||||||||3
1742911830000|2025-03-25 14:10:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|11
1742911840000|2025-03-25 14:10:40|||||||||10
1742911850000|2025-03-25 14:10:50|||||||||54
1742911860000|2025-03-25 14:11:00|||||||||2
1742911870000|2025-03-25 14:11:10|||||||||3
1742911880000|2025-03-25 14:11:20|||||||||2
1742911890000|2025-03-25 14:11:30|||||||||18
1742911900000|2025-03-25 14:11:40|||||||||270
1742911910000|2025-03-25 14:11:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|20
1742911920000|2025-03-25 14:12:00|||||||||10
1742911930000|2025-03-25 14:12:10|||||||||19
1742911940000|2025-03-25 14:12:20|||||||||15
1742911950000|2025-03-25 14:12:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|121
1742911960000|2025-03-25 14:12:40|||||||||35
1742911970000|2025-03-25 14:12:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1742911980000|2025-03-25 14:13:00|||||||||12
1742912020000|2025-03-25 14:13:40|||||||||29
1742912030000|2025-03-25 14:13:50|||||||||2
1742912070000|2025-03-25 14:14:30|||||||||17
1742912080000|2025-03-25 14:14:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|19
1742912090000|2025-03-25 14:14:50|||||||||2
1742912100000|2025-03-25 14:15:00|18.29|18.13|18.29|18.13|18.32|18.16|18.29|18.13|136
1742912120000|2025-03-25 14:15:20|||||||||25
1742912140000|2025-03-25 14:15:40|||||||||3
1742912150000|2025-03-25 14:15:50|||||||||18
1742912170000|2025-03-25 14:16:10|||||||||3
1742912180000|2025-03-25 14:16:20|||||||||1
1742912200000|2025-03-25 14:16:40|||||||||5
1742912210000|2025-03-25 14:16:50|||||||||1
1742912220000|2025-03-25 14:17:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1742912230000|2025-03-25 14:17:10|||||||||1
1742912240000|2025-03-25 14:17:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1742912260000|2025-03-25 14:17:40|||||||||18
1742912270000|2025-03-25 14:17:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|28
1742912290000|2025-03-25 14:18:10|||||||||2
1742912300000|2025-03-25 14:18:20|||||||||13
1742912320000|2025-03-25 14:18:40|||||||||3
1742912330000|2025-03-25 14:18:50|||||||||2
1742912340000|2025-03-25 14:19:00|||||||||10
1742912350000|2025-03-25 14:19:10|||||||||173
1742912370000|2025-03-25 14:19:30|||||||||2
1742912380000|2025-03-25 14:19:40|||||||||5
1742912390000|2025-03-25 14:19:50|||||||||3
1742912400000|2025-03-25 14:20:00|||||||||1
1742912410000|2025-03-25 14:20:10|||||||||2
1742912420000|2025-03-25 14:20:20|||||||||1
1742912430000|2025-03-25 14:20:30|||||||||4
1742912440000|2025-03-25 14:20:40|||||||||1
1742912450000|2025-03-25 14:20:50|||||||||6
1742912460000|2025-03-25 14:21:00|||||||||15
1742912470000|2025-03-25 14:21:10|||||||||3
1742912490000|2025-03-25 14:21:30|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|50
1742912500000|2025-03-25 14:21:40|||||||||1
1742912510000|2025-03-25 14:21:50|||||||||7
1742912520000|2025-03-25 14:22:00|||||||||1
1742912530000|2025-03-25 14:22:10|||||||||1
1742912560000|2025-03-25 14:22:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|27
1742912570000|2025-03-25 14:22:50|||||||||9
1742912590000|2025-03-25 14:23:10|||||||||7
1742912600000|2025-03-25 14:23:20|||||||||6
1742912610000|2025-03-25 14:23:30|||||||||3
1742912620000|2025-03-25 14:23:40|||||||||36
1742912630000|2025-03-25 14:23:50|||||||||1
1742912650000|2025-03-25 14:24:10|||||||||1
1742912660000|2025-03-25 14:24:20|||||||||1
1742912670000|2025-03-25 14:24:30|||||||||4
1742912680000|2025-03-25 14:24:40|||||||||7
1742912690000|2025-03-25 14:24:50|||||||||2
1742912700000|2025-03-25 14:25:00|||||||||5
1742912710000|2025-03-25 14:25:10|||||||||1
1742912730000|2025-03-25 14:25:30|||||||||2
1742912740000|2025-03-25 14:25:40|||||||||2
1742912760000|2025-03-25 14:26:00|||||||||8
1742912770000|2025-03-25 14:26:10|||||||||5
1742912780000|2025-03-25 14:26:20|||||||||2
1742912800000|2025-03-25 14:26:40|||||||||12
1742912810000|2025-03-25 14:26:50|||||||||4
1742912820000|2025-03-25 14:27:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|23
1742912830000|2025-03-25 14:27:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|102
1742912850000|2025-03-25 14:27:30|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|255
1742912860000|2025-03-25 14:27:40|||||||||4
1742912870000|2025-03-25 14:27:50|||||||||7
1742912880000|2025-03-25 14:28:00|||||||||45
1742912890000|2025-03-25 14:28:10|||||||||1
1742912910000|2025-03-25 14:28:30|||||||||1
1742912920000|2025-03-25 14:28:40|||||||||4
1742912930000|2025-03-25 14:28:50|||||||||201
1742912940000|2025-03-25 14:29:00|||||||||2
1742912950000|2025-03-25 14:29:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|55
1742912970000|2025-03-25 14:29:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1742912980000|2025-03-25 14:29:40|||||||||6
1742912990000|2025-03-25 14:29:50|||||||||1
1742913000000|2025-03-25 14:30:00|||||||||6
1742913010000|2025-03-25 14:30:10|||||||||1
1742913050000|2025-03-25 14:30:50|||||||||1
1742913070000|2025-03-25 14:31:10|||||||||2
1742913090000|2025-03-25 14:31:30|||||||||1
1742913100000|2025-03-25 14:31:40|||||||||1
1742913110000|2025-03-25 14:31:50|||||||||1
1742913120000|2025-03-25 14:32:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|36
1742913130000|2025-03-25 14:32:10|||||||||1
1742913140000|2025-03-25 14:32:20|||||||||1
1742913170000|2025-03-25 14:32:50|||||||||11
1742913180000|2025-03-25 14:33:00|||||||||2
1742913190000|2025-03-25 14:33:10|||||||||1
1742913210000|2025-03-25 14:33:30|||||||||1
1742913220000|2025-03-25 14:33:40|||||||||4
1742913230000|2025-03-25 14:33:50|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|8
1742913240000|2025-03-25 14:34:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|16
1742913250000|2025-03-25 14:34:10|||||||||2
1742913260000|2025-03-25 14:34:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|19
1742913270000|2025-03-25 14:34:30|||||||||1
1742913280000|2025-03-25 14:34:40|||||||||6
1742913290000|2025-03-25 14:34:50|||||||||4
1742913300000|2025-03-25 14:35:00|||||||||2
1742913310000|2025-03-25 14:35:10|||||||||2
1742913320000|2025-03-25 14:35:20|||||||||1
1742913330000|2025-03-25 14:35:30|||||||||2
1742913360000|2025-03-25 14:36:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1742913380000|2025-03-25 14:36:20|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|100
1742913390000|2025-03-25 14:36:30|||||||||2
1742913400000|2025-03-25 14:36:40|||||||||8
1742913410000|2025-03-25 14:36:50|||||||||12
1742913430000|2025-03-25 14:37:10|||||||||2
1742913440000|2025-03-25 14:37:20|||||||||1
1742913460000|2025-03-25 14:37:40|||||||||13
1742913470000|2025-03-25 14:37:50|||||||||1
1742913480000|2025-03-25 14:38:00|||||||||1
1742913520000|2025-03-25 14:38:40|||||||||3
1742913530000|2025-03-25 14:38:50|||||||||3
1742913540000|2025-03-25 14:39:00|||||||||4
1742913560000|2025-03-25 14:39:20|||||||||11
1742913570000|2025-03-25 14:39:30|||||||||2
1742913580000|2025-03-25 14:39:40|||||||||8
1742913590000|2025-03-25 14:39:50|||||||||4
1742913600000|2025-03-25 14:40:00|||||||||5
1742913610000|2025-03-25 14:40:10|||||||||2
1742913620000|2025-03-25 14:40:20|||||||||3
1742913640000|2025-03-25 14:40:40|||||||||3
1742913650000|2025-03-25 14:40:50|||||||||2
1742913660000|2025-03-25 14:41:00|||||||||3
1742913680000|2025-03-25 14:41:20|||||||||11
1742913690000|2025-03-25 14:41:30|||||||||1
1742913700000|2025-03-25 14:41:40|||||||||1
1742913710000|2025-03-25 14:41:50|||||||||18
1742913720000|2025-03-25 14:42:00|||||||||3
1742913730000|2025-03-25 14:42:10|||||||||3
1742913740000|2025-03-25 14:42:20|||||||||1
1742913750000|2025-03-25 14:42:30|||||||||5
1742913760000|2025-03-25 14:42:40|||||||||4
1742913770000|2025-03-25 14:42:50|||||||||4
1742913780000|2025-03-25 14:43:00|||||||||2
1742913800000|2025-03-25 14:43:20|||||||||4
1742913810000|2025-03-25 14:43:30|||||||||1
1742913820000|2025-03-25 14:43:40|||||||||9
1742913830000|2025-03-25 14:43:50|||||||||1
1742913840000|2025-03-25 14:44:00|||||||||2
1742913850000|2025-03-25 14:44:10|||||||||1
1742913870000|2025-03-25 14:44:30|||||||||2
1742913880000|2025-03-25 14:44:40|||||||||8
1742913890000|2025-03-25 14:44:50|||||||||7
1742913900000|2025-03-25 14:45:00|||||||||5
1742913910000|2025-03-25 14:45:10|||||||||20
1742913920000|2025-03-25 14:45:20|||||||||66
1742913930000|2025-03-25 14:45:30|||||||||11
1742913940000|2025-03-25 14:45:40|||||||||8
1742913950000|2025-03-25 14:45:50|||||||||6
1742913960000|2025-03-25 14:46:00|||||||||2
1742913970000|2025-03-25 14:46:10|||||||||4
1742913980000|2025-03-25 14:46:20|||||||||2
1742913990000|2025-03-25 14:46:30|||||||||8
1742914000000|2025-03-25 14:46:40|||||||||13
1742914010000|2025-03-25 14:46:50|||||||||2
1742914040000|2025-03-25 14:47:20|||||||||2
1742914050000|2025-03-25 14:47:30|||||||||3
1742914060000|2025-03-25 14:47:40|||||||||12
1742914070000|2025-03-25 14:47:50|||||||||5
1742914080000|2025-03-25 14:48:00|||||||||4
1742914090000|2025-03-25 14:48:10|||||||||4
1742914100000|2025-03-25 14:48:20|||||||||2
1742914110000|2025-03-25 14:48:30|||||||||1
1742914120000|2025-03-25 14:48:40|||||||||16
1742914130000|2025-03-25 14:48:50|||||||||11
1742914140000|2025-03-25 14:49:00|||||||||1
1742914150000|2025-03-25 14:49:10|||||||||7
1742914160000|2025-03-25 14:49:20|||||||||2
1742914170000|2025-03-25 14:49:30|||||||||11
1742914180000|2025-03-25 14:49:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|50
1742914190000|2025-03-25 14:49:50|||||||||7
1742914200000|2025-03-25 14:50:00|||||||||105
1742914210000|2025-03-25 14:50:10|||||||||10
1742914220000|2025-03-25 14:50:20|||||||||3
1742914230000|2025-03-25 14:50:30|||||||||11
1742914240000|2025-03-25 14:50:40|||||||||28
1742914260000|2025-03-25 14:51:00|||||||||3
1742914270000|2025-03-25 14:51:10|||||||||1
1742914290000|2025-03-25 14:51:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|161
1742914300000|2025-03-25 14:51:40|||||||||45
1742914310000|2025-03-25 14:51:50|||||||||9
1742914330000|2025-03-25 14:52:10|||||||||6
1742914350000|2025-03-25 14:52:30|||||||||1
1742914370000|2025-03-25 14:52:50|||||||||11
1742914380000|2025-03-25 14:53:00|||||||||5
1742914390000|2025-03-25 14:53:10|||||||||1
1742914410000|2025-03-25 14:53:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|9
1742914420000|2025-03-25 14:53:40|||||||||9
1742914430000|2025-03-25 14:53:50|||||||||1
1742914440000|2025-03-25 14:54:00|||||||||1
1742914460000|2025-03-25 14:54:20|||||||||1
1742914470000|2025-03-25 14:54:30|||||||||3
1742914490000|2025-03-25 14:54:50|||||||||1
1742914500000|2025-03-25 14:55:00|||||||||1
1742914510000|2025-03-25 14:55:10|||||||||9
1742914520000|2025-03-25 14:55:20|||||||||1
1742914530000|2025-03-25 14:55:30|||||||||1
1742914540000|2025-03-25 14:55:40|||||||||2
1742914550000|2025-03-25 14:55:50|||||||||1
1742914560000|2025-03-25 14:56:00|||||||||1
1742914570000|2025-03-25 14:56:10|||||||||6
1742914590000|2025-03-25 14:56:30|||||||||2
1742914600000|2025-03-25 14:56:40|||||||||13
1742914610000|2025-03-25 14:56:50|||||||||26
1742914630000|2025-03-25 14:57:10|||||||||4
1742914650000|2025-03-25 14:57:30|||||||||2
1742914660000|2025-03-25 14:57:40|||||||||4
1742914670000|2025-03-25 14:57:50|||||||||1
1742914680000|2025-03-25 14:58:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|70
1742914690000|2025-03-25 14:58:10|||||||||4
1742914700000|2025-03-25 14:58:20|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|8
1742914710000|2025-03-25 14:58:30|||||||||4
1742914720000|2025-03-25 14:58:40|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|20
1742914730000|2025-03-25 14:58:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|27
1742914750000|2025-03-25 14:59:10|||||||||3
1742914780000|2025-03-25 14:59:40|||||||||1
1742914790000|2025-03-25 14:59:50|||||||||8
1742914810000|2025-03-25 15:00:10|||||||||26
1742914820000|2025-03-25 15:00:20|||||||||2
1742914830000|2025-03-25 15:00:30|||||||||3
1742914840000|2025-03-25 15:00:40|||||||||9
1742914860000|2025-03-25 15:01:00|||||||||14
1742914870000|2025-03-25 15:01:10|||||||||7
1742914880000|2025-03-25 15:01:20|||||||||1
1742914900000|2025-03-25 15:01:40|||||||||41
1742914910000|2025-03-25 15:01:50|||||||||1
1742914920000|2025-03-25 15:02:00|||||||||7
1742914930000|2025-03-25 15:02:10|||||||||2
1742914940000|2025-03-25 15:02:20|||||||||8
1742914950000|2025-03-25 15:02:30|||||||||1
1742914960000|2025-03-25 15:02:40|||||||||1
1742914970000|2025-03-25 15:02:50|||||||||4
1742914980000|2025-03-25 15:03:00|||||||||1
1742914990000|2025-03-25 15:03:10|||||||||6
1742915000000|2025-03-25 15:03:20|||||||||2
1742915010000|2025-03-25 15:03:30|||||||||2
1742915020000|2025-03-25 15:03:40|||||||||2
1742915030000|2025-03-25 15:03:50|||||||||11
1742915040000|2025-03-25 15:04:00|||||||||1
1742915050000|2025-03-25 15:04:10|||||||||1
1742915060000|2025-03-25 15:04:20|||||||||2
1742915080000|2025-03-25 15:04:40|||||||||1
1742915090000|2025-03-25 15:04:50|||||||||7
1742915100000|2025-03-25 15:05:00|||||||||7
1742915110000|2025-03-25 15:05:10|||||||||2
1742915140000|2025-03-25 15:05:40|||||||||3
1742915160000|2025-03-25 15:06:00|||||||||2
1742915170000|2025-03-25 15:06:10|||||||||9
1742915180000|2025-03-25 15:06:20|||||||||9
1742915200000|2025-03-25 15:06:40|||||||||3
1742915210000|2025-03-25 15:06:50|||||||||1
1742915220000|2025-03-25 15:07:00|||||||||4
1742915230000|2025-03-25 15:07:10|||||||||1
1742915240000|2025-03-25 15:07:20|||||||||2
1742915250000|2025-03-25 15:07:30|||||||||2
1742915260000|2025-03-25 15:07:40|||||||||12
1742915270000|2025-03-25 15:07:50|||||||||2
1742915280000|2025-03-25 15:08:00|||||||||1
1742915290000|2025-03-25 15:08:10|||||||||1
1742915300000|2025-03-25 15:08:20|||||||||3
1742915310000|2025-03-25 15:08:30|||||||||3
1742915320000|2025-03-25 15:08:40|||||||||1
1742915330000|2025-03-25 15:08:50|||||||||1
1742915340000|2025-03-25 15:09:00|||||||||4
1742915350000|2025-03-25 15:09:10|||||||||1
1742915360000|2025-03-25 15:09:20|||||||||2
1742915370000|2025-03-25 15:09:30|||||||||3
1742915380000|2025-03-25 15:09:40|||||||||18
1742915390000|2025-03-25 15:09:50|||||||||1
1742915400000|2025-03-25 15:10:00|||||||||20
1742915410000|2025-03-25 15:10:10|||||||||5
1742915420000|2025-03-25 15:10:20|||||||||10
1742915430000|2025-03-25 15:10:30|||||||||10
1742915440000|2025-03-25 15:10:40|||||||||18
1742915460000|2025-03-25 15:11:00|||||||||1
1742915470000|2025-03-25 15:11:10|||||||||1
1742915490000|2025-03-25 15:11:30|||||||||3
1742915500000|2025-03-25 15:11:40|||||||||2
1742915510000|2025-03-25 15:11:50|||||||||2
1742915520000|2025-03-25 15:12:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|52
1742915530000|2025-03-25 15:12:10|||||||||14
1742915540000|2025-03-25 15:12:20|||||||||37
1742915570000|2025-03-25 15:12:50|||||||||1
1742915580000|2025-03-25 15:13:00|||||||||8
1742915590000|2025-03-25 15:13:10|||||||||9
1742915600000|2025-03-25 15:13:20|||||||||29
1742915610000|2025-03-25 15:13:30|||||||||1
1742915620000|2025-03-25 15:13:40|||||||||15
1742915630000|2025-03-25 15:13:50|||||||||8
1742915640000|2025-03-25 15:14:00|||||||||3
1742915660000|2025-03-25 15:14:20|||||||||1
1742915670000|2025-03-25 15:14:30|||||||||1
1742915680000|2025-03-25 15:14:40|||||||||1
1742915690000|2025-03-25 15:14:50|||||||||1
1742915700000|2025-03-25 15:15:00|||||||||2
1742915710000|2025-03-25 15:15:10|||||||||76
1742915720000|2025-03-25 15:15:20|||||||||1
1742915730000|2025-03-25 15:15:30|||||||||2
1742915740000|2025-03-25 15:15:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|134
1742915750000|2025-03-25 15:15:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|78
1742915760000|2025-03-25 15:16:00|||||||||5
1742915770000|2025-03-25 15:16:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|47
1742915780000|2025-03-25 15:16:20|||||||||30
1742915790000|2025-03-25 15:16:30|||||||||25
1742915800000|2025-03-25 15:16:40|||||||||1
1742915810000|2025-03-25 15:16:50|||||||||2
1742915820000|2025-03-25 15:17:00|||||||||13
1742915850000|2025-03-25 15:17:30|||||||||1
1742915910000|2025-03-25 15:18:30|||||||||4
1742915920000|2025-03-25 15:18:40|||||||||3
1742915930000|2025-03-25 15:18:50|||||||||6
1742915940000|2025-03-25 15:19:00|||||||||3
1742915980000|2025-03-25 15:19:40|||||||||2
1742915990000|2025-03-25 15:19:50|||||||||2
1742916010000|2025-03-25 15:20:10|||||||||14
1742916030000|2025-03-25 15:20:30|||||||||3
1742916040000|2025-03-25 15:20:40|||||||||1
1742916070000|2025-03-25 15:21:10|||||||||19
1742916080000|2025-03-25 15:21:20|||||||||2
1742916130000|2025-03-25 15:22:10|||||||||2
1742916160000|2025-03-25 15:22:40|||||||||3
1742916170000|2025-03-25 15:22:50|||||||||1
1742916180000|2025-03-25 15:23:00|||||||||1
1742916210000|2025-03-25 15:23:30|||||||||4
1742916220000|2025-03-25 15:23:40|||||||||210
1742916230000|2025-03-25 15:23:50|||||||||1
1742916240000|2025-03-25 15:24:00|||||||||1
1742916260000|2025-03-25 15:24:20|||||||||32
1742916270000|2025-03-25 15:24:30|||||||||39
1742916280000|2025-03-25 15:24:40|||||||||53
1742916290000|2025-03-25 15:24:50|||||||||3
1742916300000|2025-03-25 15:25:00|||||||||1
1742916330000|2025-03-25 15:25:30|||||||||3
1742916340000|2025-03-25 15:25:40|||||||||3
1742916350000|2025-03-25 15:25:50|||||||||38
1742916360000|2025-03-25 15:26:00|||||||||2
1742916370000|2025-03-25 15:26:10|||||||||2
1742916380000|2025-03-25 15:26:20|||||||||3
1742916390000|2025-03-25 15:26:30|||||||||2
1742916410000|2025-03-25 15:26:50|||||||||2
1742916420000|2025-03-25 15:27:00|||||||||1
1742916430000|2025-03-25 15:27:10|||||||||3
1742916440000|2025-03-25 15:27:20|||||||||1
1742916450000|2025-03-25 15:27:30|||||||||1
1742916460000|2025-03-25 15:27:40|||||||||3
1742916470000|2025-03-25 15:27:50|||||||||4
1742916480000|2025-03-25 15:28:00|||||||||3
1742916490000|2025-03-25 15:28:10|||||||||3
1742916500000|2025-03-25 15:28:20|||||||||19
1742916510000|2025-03-25 15:28:30|||||||||2
1742916520000|2025-03-25 15:28:40|||||||||3
1742916530000|2025-03-25 15:28:50|||||||||3
1742916540000|2025-03-25 15:29:00|||||||||2
1742916550000|2025-03-25 15:29:10|||||||||2
1742916560000|2025-03-25 15:29:20|||||||||4
1742916590000|2025-03-25 15:29:50|||||||||5
1742916610000|2025-03-25 15:30:10|||||||||7
1742916630000|2025-03-25 15:30:30|||||||||1
1742916640000|2025-03-25 15:30:40|||||||||1
1742916660000|2025-03-25 15:31:00|||||||||4
1742916670000|2025-03-25 15:31:10|||||||||2
1742916690000|2025-03-25 15:31:30|||||||||1
1742916700000|2025-03-25 15:31:40|||||||||5
1742916710000|2025-03-25 15:31:50|||||||||1
1742916720000|2025-03-25 15:32:00|||||||||3
1742916730000|2025-03-25 15:32:10|||||||||32
1742916740000|2025-03-25 15:32:20|||||||||2
1742916760000|2025-03-25 15:32:40|||||||||4
1742916770000|2025-03-25 15:32:50|||||||||2
1742916780000|2025-03-25 15:33:00|||||||||4
1742916790000|2025-03-25 15:33:10|||||||||1
1742916800000|2025-03-25 15:33:20|||||||||2
1742916810000|2025-03-25 15:33:30|||||||||3
1742916820000|2025-03-25 15:33:40|||||||||2
1742916830000|2025-03-25 15:33:50|||||||||2
1742916850000|2025-03-25 15:34:10|||||||||2
1742916860000|2025-03-25 15:34:20|||||||||2
1742916870000|2025-03-25 15:34:30|||||||||1
1742916880000|2025-03-25 15:34:40|||||||||2
1742916890000|2025-03-25 15:34:50|||||||||6
1742916900000|2025-03-25 15:35:00|||||||||3
1742916910000|2025-03-25 15:35:10|||||||||4
1742916920000|2025-03-25 15:35:20|||||||||1
1742916930000|2025-03-25 15:35:30|||||||||3
1742916940000|2025-03-25 15:35:40|||||||||7
1742916950000|2025-03-25 15:35:50|||||||||22
1742916960000|2025-03-25 15:36:00|||||||||3
1742916970000|2025-03-25 15:36:10|||||||||4
1742916980000|2025-03-25 15:36:20|||||||||2
1742916990000|2025-03-25 15:36:30|||||||||2
1742917000000|2025-03-25 15:36:40|||||||||3
1742917020000|2025-03-25 15:37:00|||||||||4
1742917030000|2025-03-25 15:37:10|||||||||5
1742917050000|2025-03-25 15:37:30|||||||||3
1742917060000|2025-03-25 15:37:40|||||||||2
1742917070000|2025-03-25 15:37:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1742917090000|2025-03-25 15:38:10|||||||||2
1742917100000|2025-03-25 15:38:20|||||||||2
1742917110000|2025-03-25 15:38:30|||||||||1
1742917120000|2025-03-25 15:38:40|||||||||7
1742917130000|2025-03-25 15:38:50|||||||||2
1742917140000|2025-03-25 15:39:00|||||||||1
1742917160000|2025-03-25 15:39:20|||||||||2
1742917170000|2025-03-25 15:39:30|||||||||4
1742917180000|2025-03-25 15:39:40|||||||||7
1742917190000|2025-03-25 15:39:50|||||||||1
1742917210000|2025-03-25 15:40:10|||||||||3
1742917230000|2025-03-25 15:40:30|||||||||3
1742917240000|2025-03-25 15:40:40|||||||||1
1742917250000|2025-03-25 15:40:50|||||||||1
1742917260000|2025-03-25 15:41:00|||||||||2
1742917270000|2025-03-25 15:41:10|||||||||2
1742917280000|2025-03-25 15:41:20|||||||||3
1742917290000|2025-03-25 15:41:30|||||||||18
1742917300000|2025-03-25 15:41:40|||||||||2
1742917310000|2025-03-25 15:41:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|112
1742917320000|2025-03-25 15:42:00|||||||||1
1742917330000|2025-03-25 15:42:10|||||||||7
1742917360000|2025-03-25 15:42:40|||||||||5
1742917370000|2025-03-25 15:42:50|||||||||2
1742917380000|2025-03-25 15:43:00|||||||||2
1742917390000|2025-03-25 15:43:10|||||||||3
1742917400000|2025-03-25 15:43:20|||||||||1
1742917410000|2025-03-25 15:43:30|||||||||1
1742917420000|2025-03-25 15:43:40|||||||||9
1742917430000|2025-03-25 15:43:50|||||||||10
1742917450000|2025-03-25 15:44:10|||||||||2
1742917460000|2025-03-25 15:44:20|||||||||4
1742917470000|2025-03-25 15:44:30|||||||||2
1742917480000|2025-03-25 15:44:40|||||||||1
1742917490000|2025-03-25 15:44:50|||||||||4
1742917500000|2025-03-25 15:45:00|||||||||2
1742917510000|2025-03-25 15:45:10|||||||||10
1742917520000|2025-03-25 15:45:20|||||||||5
1742917530000|2025-03-25 15:45:30|||||||||1
1742917550000|2025-03-25 15:45:50|||||||||1
1742917560000|2025-03-25 15:46:00|||||||||15
1742917570000|2025-03-25 15:46:10|||||||||1
1742917580000|2025-03-25 15:46:20|||||||||3
1742917590000|2025-03-25 15:46:30|||||||||1
1742917600000|2025-03-25 15:46:40|||||||||3
1742917610000|2025-03-25 15:46:50|||||||||7
1742917620000|2025-03-25 15:47:00|||||||||12
1742917640000|2025-03-25 15:47:20|||||||||4
1742917650000|2025-03-25 15:47:30|||||||||1
1742917670000|2025-03-25 15:47:50|||||||||1
1742917680000|2025-03-25 15:48:00|||||||||1
1742917700000|2025-03-25 15:48:20|||||||||1
1742917710000|2025-03-25 15:48:30|||||||||2
1742917720000|2025-03-25 15:48:40|||||||||4
1742917740000|2025-03-25 15:49:00|||||||||1
1742917750000|2025-03-25 15:49:10|||||||||2
1742917770000|2025-03-25 15:49:30|||||||||1
1742917780000|2025-03-25 15:49:40|||||||||1
1742917790000|2025-03-25 15:49:50|||||||||12
1742917800000|2025-03-25 15:50:00|||||||||9
1742917810000|2025-03-25 15:50:10|||||||||3
1742917820000|2025-03-25 15:50:20|||||||||1
1742917830000|2025-03-25 15:50:30|||||||||1
1742917840000|2025-03-25 15:50:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|64
1742917850000|2025-03-25 15:50:50|||||||||7
1742917860000|2025-03-25 15:51:00|||||||||44
1742917870000|2025-03-25 15:51:10|||||||||1
1742917890000|2025-03-25 15:51:30|||||||||2
1742917900000|2025-03-25 15:51:40|||||||||12
1742917910000|2025-03-25 15:51:50|||||||||2
1742917920000|2025-03-25 15:52:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|66
1742917930000|2025-03-25 15:52:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|11
1742917940000|2025-03-25 15:52:20|||||||||1
1742917980000|2025-03-25 15:53:00|||||||||4
1742918010000|2025-03-25 15:53:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|47
1742918020000|2025-03-25 15:53:40|||||||||2
1742918030000|2025-03-25 15:53:50|||||||||2
1742918060000|2025-03-25 15:54:20|||||||||14
1742918100000|2025-03-25 15:55:00|||||||||3
1742918110000|2025-03-25 15:55:10|||||||||1
1742918130000|2025-03-25 15:55:30|||||||||2
1742918140000|2025-03-25 15:55:40|||||||||1
1742918160000|2025-03-25 15:56:00|||||||||1
1742918170000|2025-03-25 15:56:10|||||||||165
1742918180000|2025-03-25 15:56:20|||||||||7
1742918190000|2025-03-25 15:56:30|||||||||10
1742918200000|2025-03-25 15:56:40|||||||||4
1742918210000|2025-03-25 15:56:50|||||||||6
1742918220000|2025-03-25 15:57:00|||||||||23
1742918230000|2025-03-25 15:57:10|||||||||9
1742918250000|2025-03-25 15:57:30|||||||||1
1742918260000|2025-03-25 15:57:40|||||||||2
1742918290000|2025-03-25 15:58:10|||||||||1
1742918300000|2025-03-25 15:58:20|||||||||1
1742918310000|2025-03-25 15:58:30|||||||||40
1742918330000|2025-03-25 15:58:50|||||||||3
1742918340000|2025-03-25 15:59:00|||||||||8
1742918360000|2025-03-25 15:59:20|||||||||16
1742918390000|2025-03-25 15:59:50|||||||||7
1742918400000|2025-03-25 16:00:00|||||||||3
1742918410000|2025-03-25 16:00:10|||||||||5
1742918420000|2025-03-25 16:00:20|||||||||1
1742918450000|2025-03-25 16:00:50|||||||||20
1742918480000|2025-03-25 16:01:20|||||||||7
1742918560000|2025-03-25 16:02:40|||||||||6
1742918570000|2025-03-25 16:02:50|||||||||58
1742918580000|2025-03-25 16:03:00|||||||||1
1742918600000|2025-03-25 16:03:20|||||||||2
1742918610000|2025-03-25 16:03:30|||||||||1
1742918640000|2025-03-25 16:04:00|||||||||1
1742918660000|2025-03-25 16:04:20|||||||||3
1742918720000|2025-03-25 16:05:20|||||||||1
1742918750000|2025-03-25 16:05:50|||||||||1
1742918770000|2025-03-25 16:06:10|||||||||3
1742918780000|2025-03-25 16:06:20|||||||||3
1742918790000|2025-03-25 16:06:30|||||||||2
1742918800000|2025-03-25 16:06:40|||||||||2
1742918820000|2025-03-25 16:07:00|||||||||1
1742918830000|2025-03-25 16:07:10|||||||||1
1742918840000|2025-03-25 16:07:20|||||||||1
1742918850000|2025-03-25 16:07:30|||||||||2
1742918860000|2025-03-25 16:07:40|||||||||8
1742918880000|2025-03-25 16:08:00|||||||||1
1742918890000|2025-03-25 16:08:10|||||||||3
1742918910000|2025-03-25 16:08:30|||||||||1
1742918930000|2025-03-25 16:08:50|||||||||1
1742918940000|2025-03-25 16:09:00|||||||||1
1742918950000|2025-03-25 16:09:10|||||||||1
1742918960000|2025-03-25 16:09:20|||||||||5
1742918970000|2025-03-25 16:09:30|||||||||7
1742918980000|2025-03-25 16:09:40|||||||||1
1742918990000|2025-03-25 16:09:50|||||||||1
1742919010000|2025-03-25 16:10:10|||||||||5
1742919030000|2025-03-25 16:10:30|||||||||1
1742919040000|2025-03-25 16:10:40|||||||||1
1742919050000|2025-03-25 16:10:50|||||||||2
1742919060000|2025-03-25 16:11:00|||||||||6
1742919080000|2025-03-25 16:11:20|||||||||2
1742919100000|2025-03-25 16:11:40|||||||||3
1742919130000|2025-03-25 16:12:10|||||||||12
1742919140000|2025-03-25 16:12:20|||||||||4
1742919150000|2025-03-25 16:12:30|||||||||2
1742919170000|2025-03-25 16:12:50|||||||||2
1742919180000|2025-03-25 16:13:00|||||||||1
1742919190000|2025-03-25 16:13:10|||||||||2
1742919200000|2025-03-25 16:13:20|||||||||1
1742919210000|2025-03-25 16:13:30|||||||||1
1742919220000|2025-03-25 16:13:40|||||||||7
1742919230000|2025-03-25 16:13:50|||||||||2
1742919240000|2025-03-25 16:14:00|||||||||1
1742919250000|2025-03-25 16:14:10|||||||||2
1742919260000|2025-03-25 16:14:20|||||||||3
1742919280000|2025-03-25 16:14:40|||||||||3
1742919290000|2025-03-25 16:14:50|||||||||2
1742919300000|2025-03-25 16:15:00|||||||||3
1742919310000|2025-03-25 16:15:10|||||||||2
1742919320000|2025-03-25 16:15:20|||||||||1
1742919330000|2025-03-25 16:15:30|||||||||4
1742919340000|2025-03-25 16:15:40|||||||||2
1742919350000|2025-03-25 16:15:50|||||||||2
1742919360000|2025-03-25 16:16:00|||||||||1
1742919370000|2025-03-25 16:16:10|||||||||6
1742919380000|2025-03-25 16:16:20|||||||||6
1742919390000|2025-03-25 16:16:30|||||||||2
1742919400000|2025-03-25 16:16:40|||||||||2
1742919410000|2025-03-25 16:16:50|||||||||2
1742919420000|2025-03-25 16:17:00|||||||||1
1742919430000|2025-03-25 16:17:10|||||||||4
1742919440000|2025-03-25 16:17:20|||||||||4
1742919450000|2025-03-25 16:17:30|||||||||1
1742919460000|2025-03-25 16:17:40|||||||||2
1742919470000|2025-03-25 16:17:50|||||||||3
1742919480000|2025-03-25 16:18:00|||||||||2
1742919490000|2025-03-25 16:18:10|||||||||21
1742919500000|2025-03-25 16:18:20|||||||||1
1742919510000|2025-03-25 16:18:30|||||||||1
1742919520000|2025-03-25 16:18:40|||||||||2
1742919530000|2025-03-25 16:18:50|||||||||3
1742919550000|2025-03-25 16:19:10|||||||||5
1742919560000|2025-03-25 16:19:20|||||||||1
1742919570000|2025-03-25 16:19:30|||||||||1
1742919580000|2025-03-25 16:19:40|||||||||1
1742919590000|2025-03-25 16:19:50|||||||||2
1742919600000|2025-03-25 16:20:00|||||||||3
1742919610000|2025-03-25 16:20:10|||||||||2
1742919620000|2025-03-25 16:20:20|||||||||2
1742919640000|2025-03-25 16:20:40|||||||||1
1742919650000|2025-03-25 16:20:50|||||||||1
1742919660000|2025-03-25 16:21:00|||||||||7
1742919670000|2025-03-25 16:21:10|||||||||11
1742919680000|2025-03-25 16:21:20|||||||||1
1742919690000|2025-03-25 16:21:30|||||||||2
1742919700000|2025-03-25 16:21:40|||||||||1
1742919710000|2025-03-25 16:21:50|||||||||3
1742919730000|2025-03-25 16:22:10|||||||||3
1742919740000|2025-03-25 16:22:20|||||||||1
1742919750000|2025-03-25 16:22:30|||||||||1
1742919760000|2025-03-25 16:22:40|||||||||1
1742919770000|2025-03-25 16:22:50|||||||||1
1742919780000|2025-03-25 16:23:00|||||||||3
1742919790000|2025-03-25 16:23:10|||||||||1
1742919800000|2025-03-25 16:23:20|||||||||1
1742919820000|2025-03-25 16:23:40|||||||||5
1742919830000|2025-03-25 16:23:50|||||||||1
1742919850000|2025-03-25 16:24:10|||||||||2
1742919860000|2025-03-25 16:24:20|||||||||3
1742919870000|2025-03-25 16:24:30|||||||||12
1742919880000|2025-03-25 16:24:40|||||||||4
1742919890000|2025-03-25 16:24:50|||||||||1
1742919910000|2025-03-25 16:25:10|||||||||2
1742919930000|2025-03-25 16:25:30|||||||||21
1742919940000|2025-03-25 16:25:40|||||||||1
1742919950000|2025-03-25 16:25:50|||||||||4
1742919960000|2025-03-25 16:26:00|||||||||1
1742919970000|2025-03-25 16:26:10|||||||||4
1742919990000|2025-03-25 16:26:30|||||||||3
1742920000000|2025-03-25 16:26:40|||||||||2
1742920020000|2025-03-25 16:27:00|||||||||1
1742920030000|2025-03-25 16:27:10|||||||||2
1742920040000|2025-03-25 16:27:20|||||||||2
1742920050000|2025-03-25 16:27:30|||||||||2
1742920070000|2025-03-25 16:27:50|||||||||2
1742920080000|2025-03-25 16:28:00|||||||||9
1742920100000|2025-03-25 16:28:20|||||||||1
1742920110000|2025-03-25 16:28:30|||||||||1
1742920120000|2025-03-25 16:28:40|||||||||1
1742920130000|2025-03-25 16:28:50|||||||||3
1742920150000|2025-03-25 16:29:10|||||||||30
1742920160000|2025-03-25 16:29:20|||||||||2
1742920170000|2025-03-25 16:29:30|||||||||2
1742920190000|2025-03-25 16:29:50|||||||||1
1742920200000|2025-03-25 16:30:00|||||||||2
1742920210000|2025-03-25 16:30:10|||||||||1
1742920230000|2025-03-25 16:30:30|||||||||4
1742920240000|2025-03-25 16:30:40|||||||||1
1742920250000|2025-03-25 16:30:50|||||||||6
1742920270000|2025-03-25 16:31:10|||||||||10
1742920290000|2025-03-25 16:31:30|||||||||2
1742920300000|2025-03-25 16:31:40|||||||||1
1742920320000|2025-03-25 16:32:00|||||||||2
1742920330000|2025-03-25 16:32:10|||||||||1
1742920340000|2025-03-25 16:32:20|||||||||7
1742920350000|2025-03-25 16:32:30|||||||||1
1742920380000|2025-03-25 16:33:00|||||||||6
1742920390000|2025-03-25 16:33:10|||||||||1
1742920400000|2025-03-25 16:33:20|||||||||1
1742920410000|2025-03-25 16:33:30|||||||||2
1742920420000|2025-03-25 16:33:40|||||||||17
1742920430000|2025-03-25 16:33:50|||||||||5
1742920440000|2025-03-25 16:34:00|||||||||1
1742920460000|2025-03-25 16:34:20|||||||||2
1742920470000|2025-03-25 16:34:30|||||||||1
1742920480000|2025-03-25 16:34:40|||||||||1
1742920500000|2025-03-25 16:35:00|||||||||3
1742920510000|2025-03-25 16:35:10|||||||||2
1742920520000|2025-03-25 16:35:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|60
1742920530000|2025-03-25 16:35:30|||||||||8
1742920540000|2025-03-25 16:35:40|||||||||6
1742920550000|2025-03-25 16:35:50|||||||||5
1742920560000|2025-03-25 16:36:00|||||||||3
1742920570000|2025-03-25 16:36:10|||||||||53
1742920590000|2025-03-25 16:36:30|||||||||2
1742920600000|2025-03-25 16:36:40|||||||||2
1742920610000|2025-03-25 16:36:50|||||||||6
1742920640000|2025-03-25 16:37:20|||||||||1
1742920650000|2025-03-25 16:37:30|||||||||5
1742920660000|2025-03-25 16:37:40|||||||||1
1742920680000|2025-03-25 16:38:00|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|4
1742920690000|2025-03-25 16:38:10|||||||||1
1742920710000|2025-03-25 16:38:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1742920720000|2025-03-25 16:38:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|75
1742920730000|2025-03-25 16:38:50|||||||||1
1742920770000|2025-03-25 16:39:30|||||||||1
1742920800000|2025-03-25 16:40:00|||||||||3
1742920820000|2025-03-25 16:40:20|||||||||2
1742920850000|2025-03-25 16:40:50|||||||||1
1742920860000|2025-03-25 16:41:00|||||||||1
1742920870000|2025-03-25 16:41:10|||||||||9
1742920880000|2025-03-25 16:41:20|||||||||2
1742920900000|2025-03-25 16:41:40|||||||||2
1742920920000|2025-03-25 16:42:00|||||||||1
1742920930000|2025-03-25 16:42:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|84
1742920950000|2025-03-25 16:42:30|||||||||1
1742920960000|2025-03-25 16:42:40|||||||||1
1742920980000|2025-03-25 16:43:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1742920990000|2025-03-25 16:43:10|||||||||1
1742921000000|2025-03-25 16:43:20|||||||||1
1742921030000|2025-03-25 16:43:50|||||||||19
1742921070000|2025-03-25 16:44:30|||||||||1
1742921080000|2025-03-25 16:44:40|||||||||1
1742921110000|2025-03-25 16:45:10|||||||||1
1742921120000|2025-03-25 16:45:20|||||||||1
1742921140000|2025-03-25 16:45:40|||||||||2
1742921150000|2025-03-25 16:45:50|||||||||2
1742921160000|2025-03-25 16:46:00|||||||||1
1742921180000|2025-03-25 16:46:20|||||||||5
1742921190000|2025-03-25 16:46:30|||||||||2
1742921210000|2025-03-25 16:46:50|||||||||4
1742921240000|2025-03-25 16:47:20|||||||||1
1742921250000|2025-03-25 16:47:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|19
1742921270000|2025-03-25 16:47:50|||||||||7
1742921290000|2025-03-25 16:48:10|||||||||1
1742921300000|2025-03-25 16:48:20|||||||||2
1742921330000|2025-03-25 16:48:50|||||||||1
1742921340000|2025-03-25 16:49:00|||||||||1
1742921350000|2025-03-25 16:49:10|||||||||35
1742921380000|2025-03-25 16:49:40|||||||||3
1742921390000|2025-03-25 16:49:50|||||||||31
1742921410000|2025-03-25 16:50:10|||||||||1
1742921420000|2025-03-25 16:50:20|||||||||2
1742921430000|2025-03-25 16:50:30|||||||||2
1742921440000|2025-03-25 16:50:40|||||||||1
1742921460000|2025-03-25 16:51:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1742921470000|2025-03-25 16:51:10|||||||||9
1742921480000|2025-03-25 16:51:20|||||||||53
1742921490000|2025-03-25 16:51:30|||||||||61
1742921500000|2025-03-25 16:51:40|||||||||1
1742921510000|2025-03-25 16:51:50|||||||||1
1742921520000|2025-03-25 16:52:00|||||||||1
1742921550000|2025-03-25 16:52:30|||||||||2
1742921560000|2025-03-25 16:52:40|||||||||1
1742921580000|2025-03-25 16:53:00|||||||||8
1742921590000|2025-03-25 16:53:10|||||||||1
1742921600000|2025-03-25 16:53:20|||||||||2
1742921610000|2025-03-25 16:53:30|||||||||151
1742921630000|2025-03-25 16:53:50|||||||||2
1742921640000|2025-03-25 16:54:00|||||||||2
1742921670000|2025-03-25 16:54:30|||||||||2
1742921680000|2025-03-25 16:54:40|||||||||2
1742921700000|2025-03-25 16:55:00|||||||||1
1742921710000|2025-03-25 16:55:10|||||||||2
1742921730000|2025-03-25 16:55:30|||||||||2
1742921740000|2025-03-25 16:55:40|||||||||1
1742921750000|2025-03-25 16:55:50|||||||||6
1742921760000|2025-03-25 16:56:00|||||||||6
1742921770000|2025-03-25 16:56:10|||||||||4
1742921780000|2025-03-25 16:56:20|||||||||1
1742921800000|2025-03-25 16:56:40|||||||||2
1742921810000|2025-03-25 16:56:50|||||||||4
1742921840000|2025-03-25 16:57:20|||||||||2
1742921850000|2025-03-25 16:57:30|||||||||10
1742921860000|2025-03-25 16:57:40|||||||||2
1742921870000|2025-03-25 16:57:50|||||||||57
1742921880000|2025-03-25 16:58:00|||||||||2
1742921890000|2025-03-25 16:58:10|||||||||1
1742921900000|2025-03-25 16:58:20|||||||||2
1742921910000|2025-03-25 16:58:30|||||||||15
1742921920000|2025-03-25 16:58:40|||||||||1
1742921930000|2025-03-25 16:58:50|||||||||2
1742921940000|2025-03-25 16:59:00|||||||||2
1742921950000|2025-03-25 16:59:10|||||||||10
1742921960000|2025-03-25 16:59:20|||||||||1
1742921980000|2025-03-25 16:59:40|||||||||3
1742921990000|2025-03-25 16:59:50|||||||||4
1742922000000|2025-03-25 17:00:00|||||||||29
1742922010000|2025-03-25 17:00:10|||||||||1
1742922020000|2025-03-25 17:00:20|||||||||6
1742922030000|2025-03-25 17:00:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|244
1742922040000|2025-03-25 17:00:40|||||||||1
1742922050000|2025-03-25 17:00:50|||||||||1
1742922060000|2025-03-25 17:01:00|||||||||2
1742922070000|2025-03-25 17:01:10|||||||||2
1742922080000|2025-03-25 17:01:20|||||||||1
1742922100000|2025-03-25 17:01:40|||||||||1
1742922110000|2025-03-25 17:01:50|||||||||1
1742922120000|2025-03-25 17:02:00|||||||||4
1742922130000|2025-03-25 17:02:10|||||||||12
1742922140000|2025-03-25 17:02:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|86
1742922150000|2025-03-25 17:02:30|||||||||1
1742922160000|2025-03-25 17:02:40|||||||||1
1742922170000|2025-03-25 17:02:50|||||||||3
1742922180000|2025-03-25 17:03:00|||||||||1
1742922200000|2025-03-25 17:03:20|||||||||1
1742922210000|2025-03-25 17:03:30|||||||||3
1742922230000|2025-03-25 17:03:50|||||||||2
1742922250000|2025-03-25 17:04:10|||||||||2
1742922260000|2025-03-25 17:04:20|||||||||1
1742922270000|2025-03-25 17:04:30|||||||||1
1742922280000|2025-03-25 17:04:40|||||||||3
1742922290000|2025-03-25 17:04:50|||||||||2
1742922310000|2025-03-25 17:05:10|||||||||1
1742922320000|2025-03-25 17:05:20|||||||||2
1742922330000|2025-03-25 17:05:30|||||||||2
1742922340000|2025-03-25 17:05:40|||||||||2
1742922350000|2025-03-25 17:05:50|||||||||1
1742922360000|2025-03-25 17:06:00|||||||||3
1742922370000|2025-03-25 17:06:10|||||||||2
1742922380000|2025-03-25 17:06:20|||||||||3
1742922390000|2025-03-25 17:06:30|||||||||1
1742922400000|2025-03-25 17:06:40|||||||||2
1742922410000|2025-03-25 17:06:50|||||||||4
1742922420000|2025-03-25 17:07:00|||||||||2
1742922450000|2025-03-25 17:07:30|||||||||3
1742922460000|2025-03-25 17:07:40|||||||||2
1742922470000|2025-03-25 17:07:50|||||||||2
1742922480000|2025-03-25 17:08:00|||||||||75
1742922490000|2025-03-25 17:08:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|44
1742922500000|2025-03-25 17:08:20|||||||||18
1742922510000|2025-03-25 17:08:30|||||||||3
1742922520000|2025-03-25 17:08:40|||||||||1
1742922530000|2025-03-25 17:08:50|||||||||1
1742922540000|2025-03-25 17:09:00|||||||||2
1742922550000|2025-03-25 17:09:10|||||||||2
1742922560000|2025-03-25 17:09:20|||||||||4
1742922570000|2025-03-25 17:09:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|22
1742922580000|2025-03-25 17:09:40|||||||||1
1742922590000|2025-03-25 17:09:50|||||||||2
1742922600000|2025-03-25 17:10:00|||||||||2
1742922610000|2025-03-25 17:10:10|||||||||1
1742922620000|2025-03-25 17:10:20|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|9
1742922630000|2025-03-25 17:10:30|||||||||5
1742922640000|2025-03-25 17:10:40|||||||||3
1742922650000|2025-03-25 17:10:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|75
1742922670000|2025-03-25 17:11:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1742922680000|2025-03-25 17:11:20|||||||||1
1742922700000|2025-03-25 17:11:40|||||||||9
1742922710000|2025-03-25 17:11:50|||||||||27
1742922720000|2025-03-25 17:12:00|||||||||2
1742922740000|2025-03-25 17:12:20|||||||||1
1742922760000|2025-03-25 17:12:40|||||||||4
1742922770000|2025-03-25 17:12:50|||||||||1
1742922780000|2025-03-25 17:13:00|||||||||6
1742922790000|2025-03-25 17:13:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1742922800000|2025-03-25 17:13:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|64
1742922810000|2025-03-25 17:13:30|||||||||1
1742922830000|2025-03-25 17:13:50|||||||||1
1742922850000|2025-03-25 17:14:10|||||||||3
1742922860000|2025-03-25 17:14:20|||||||||9
1742922870000|2025-03-25 17:14:30|||||||||6
1742922880000|2025-03-25 17:14:40|||||||||1
1742922890000|2025-03-25 17:14:50|||||||||4
1742922900000|2025-03-25 17:15:00|||||||||1
1742922950000|2025-03-25 17:15:50|||||||||2
1742922960000|2025-03-25 17:16:00|||||||||2
1742922980000|2025-03-25 17:16:20|||||||||1
1742922990000|2025-03-25 17:16:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1742923000000|2025-03-25 17:16:40|||||||||1
1742923010000|2025-03-25 17:16:50|||||||||4
1742923020000|2025-03-25 17:17:00|||||||||2
1742923030000|2025-03-25 17:17:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|70
1742923040000|2025-03-25 17:17:20|||||||||4
1742923050000|2025-03-25 17:17:30|||||||||16
1742923070000|2025-03-25 17:17:50|||||||||7
1742923080000|2025-03-25 17:18:00|||||||||3
1742923120000|2025-03-25 17:18:40|||||||||5
1742923130000|2025-03-25 17:18:50|||||||||1
1742923150000|2025-03-25 17:19:10|||||||||2
1742923200000|2025-03-25 17:20:00|||||||||1
1742923210000|2025-03-25 17:20:10|||||||||2
1742923220000|2025-03-25 17:20:20|||||||||2
1742923240000|2025-03-25 17:20:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1742923250000|2025-03-25 17:20:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|15
1742923260000|2025-03-25 17:21:00|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|85
1742923270000|2025-03-25 17:21:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1742923290000|2025-03-25 17:21:30|||||||||40
1742923300000|2025-03-25 17:21:40|||||||||2
1742923310000|2025-03-25 17:21:50|||||||||1
1742923320000|2025-03-25 17:22:00|||||||||1
1742923330000|2025-03-25 17:22:10|||||||||1
1742923420000|2025-03-25 17:23:40|||||||||2
1742923430000|2025-03-25 17:23:50|||||||||7
1742923440000|2025-03-25 17:24:00|||||||||3
1742923460000|2025-03-25 17:24:20|||||||||1
1742923510000|2025-03-25 17:25:10|||||||||1
1742923520000|2025-03-25 17:25:20|||||||||73
1742923540000|2025-03-25 17:25:40|||||||||1
1742923570000|2025-03-25 17:26:10|||||||||3
1742923600000|2025-03-25 17:26:40|||||||||2
1742923630000|2025-03-25 17:27:10|||||||||1
1742923660000|2025-03-25 17:27:40|||||||||1
1742923690000|2025-03-25 17:28:10|||||||||1
1742923700000|2025-03-25 17:28:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|43
1742923720000|2025-03-25 17:28:40|||||||||1
1742923740000|2025-03-25 17:29:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1742923750000|2025-03-25 17:29:10|||||||||1
1742923760000|2025-03-25 17:29:20|||||||||3
1742923780000|2025-03-25 17:29:40|||||||||1
1742923790000|2025-03-25 17:29:50|||||||||2
1742923800000|2025-03-25 17:30:00|||||||||1
1742923810000|2025-03-25 17:30:10|||||||||8
1742923820000|2025-03-25 17:30:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1742923840000|2025-03-25 17:30:40|||||||||1
1742923850000|2025-03-25 17:30:50|||||||||1
1742923870000|2025-03-25 17:31:10|||||||||1
1742923890000|2025-03-25 17:31:30|||||||||25
1742923900000|2025-03-25 17:31:40|||||||||1
1742923930000|2025-03-25 17:32:10|||||||||1
1742923960000|2025-03-25 17:32:40|||||||||1
1742923980000|2025-03-25 17:33:00|||||||||11
1742923990000|2025-03-25 17:33:10|||||||||1
1742924010000|2025-03-25 17:33:30|||||||||36
1742924020000|2025-03-25 17:33:40|||||||||3
1742924030000|2025-03-25 17:33:50|||||||||1
1742924040000|2025-03-25 17:34:00|||||||||1
1742924050000|2025-03-25 17:34:10|||||||||1
1742924070000|2025-03-25 17:34:30|||||||||17
1742924080000|2025-03-25 17:34:40|||||||||80
1742924090000|2025-03-25 17:34:50|||||||||7
1742924110000|2025-03-25 17:35:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|51
1742924120000|2025-03-25 17:35:20|||||||||9
1742924130000|2025-03-25 17:35:30|||||||||8
1742924140000|2025-03-25 17:35:40|||||||||1
1742924150000|2025-03-25 17:35:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1742924170000|2025-03-25 17:36:10|||||||||3
1742924180000|2025-03-25 17:36:20|||||||||1
1742924190000|2025-03-25 17:36:30|||||||||2
1742924200000|2025-03-25 17:36:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|34
1742924210000|2025-03-25 17:36:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|38
1742924220000|2025-03-25 17:37:00|||||||||107
1742924230000|2025-03-25 17:37:10|||||||||1
1742924260000|2025-03-25 17:37:40|||||||||1
1742924280000|2025-03-25 17:38:00|||||||||1
1742924290000|2025-03-25 17:38:10|||||||||1
1742924320000|2025-03-25 17:38:40|||||||||1
1742924340000|2025-03-25 17:39:00|||||||||1
1742924350000|2025-03-25 17:39:10|||||||||1
1742924370000|2025-03-25 17:39:30|||||||||4
1742924380000|2025-03-25 17:39:40|||||||||1
1742924390000|2025-03-25 17:39:50|||||||||2
1742924400000|2025-03-25 17:40:00|||||||||19
1742924440000|2025-03-25 17:40:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|15
1742924480000|2025-03-25 17:41:20|||||||||1
1742924490000|2025-03-25 17:41:30|||||||||1
1742924570000|2025-03-25 17:42:50|||||||||7
1742924580000|2025-03-25 17:43:00|||||||||8
1742924600000|2025-03-25 17:43:20|||||||||100
1742924630000|2025-03-25 17:43:50|||||||||1
1742924640000|2025-03-25 17:44:00|||||||||1
1742924670000|2025-03-25 17:44:30|||||||||1
1742924680000|2025-03-25 17:44:40|||||||||1
1742924690000|2025-03-25 17:44:50|||||||||9
1742924710000|2025-03-25 17:45:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|26
1742924750000|2025-03-25 17:45:50|||||||||4
1742924770000|2025-03-25 17:46:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|79
1742924780000|2025-03-25 17:46:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|34
1742924790000|2025-03-25 17:46:30|||||||||1
1742924800000|2025-03-25 17:46:40|||||||||2
1742924810000|2025-03-25 17:46:50|||||||||8
1742924830000|2025-03-25 17:47:10|||||||||26
1742924840000|2025-03-25 17:47:20|||||||||1
1742924850000|2025-03-25 17:47:30|||||||||100
1742924860000|2025-03-25 17:47:40|||||||||2
1742924920000|2025-03-25 17:48:40|||||||||5
1742924930000|2025-03-25 17:48:50|||||||||64
1742924940000|2025-03-25 17:49:00|||||||||7
1742924960000|2025-03-25 17:49:20|||||||||38
1742924970000|2025-03-25 17:49:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|40
1742924980000|2025-03-25 17:49:40|||||||||1
1742924990000|2025-03-25 17:49:50|||||||||9
1742925070000|2025-03-25 17:51:10|||||||||5
1742925100000|2025-03-25 17:51:40|||||||||6
1742925110000|2025-03-25 17:51:50|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|54
1742925140000|2025-03-25 17:52:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|47
1742925150000|2025-03-25 17:52:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1742925180000|2025-03-25 17:53:00|||||||||30
1742925230000|2025-03-25 17:53:50|||||||||1
1742925280000|2025-03-25 17:54:40|||||||||5
1742925290000|2025-03-25 17:54:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|80
1742925310000|2025-03-25 17:55:10|||||||||1
1742925330000|2025-03-25 17:55:30|||||||||1
1742925340000|2025-03-25 17:55:40|||||||||2
1742925370000|2025-03-25 17:56:10|||||||||4
1742925390000|2025-03-25 17:56:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1742925400000|2025-03-25 17:56:40|||||||||7
1742925410000|2025-03-25 17:56:50|||||||||15
1742925440000|2025-03-25 17:57:20|||||||||2
1742925470000|2025-03-25 17:57:50|||||||||1
1742925480000|2025-03-25 17:58:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1742925500000|2025-03-25 17:58:20|||||||||2
1742925510000|2025-03-25 17:58:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|107
1742925530000|2025-03-25 17:58:50|||||||||1
1742925560000|2025-03-25 17:59:20|||||||||1
1742925590000|2025-03-25 17:59:50|||||||||1
1742925600000|2025-03-25 18:00:00|||||||||7
1742925610000|2025-03-25 18:00:10|||||||||3
1742925630000|2025-03-25 18:00:30|||||||||2
1742925650000|2025-03-25 18:00:50|||||||||1
1742925660000|2025-03-25 18:01:00|||||||||1
1742925670000|2025-03-25 18:01:10|||||||||1
1742925690000|2025-03-25 18:01:30|||||||||7
1742925710000|2025-03-25 18:01:50|||||||||14
1742925720000|2025-03-25 18:02:00|||||||||1
1742925730000|2025-03-25 18:02:10|||||||||2
1742925780000|2025-03-25 18:03:00|||||||||6
1742925800000|2025-03-25 18:03:20|||||||||10
1742925810000|2025-03-25 18:03:30|||||||||1
1742925820000|2025-03-25 18:03:40|||||||||2
1742925830000|2025-03-25 18:03:50|||||||||1
1742925890000|2025-03-25 18:04:50|||||||||10
1742925920000|2025-03-25 18:05:20|||||||||1
1742925930000|2025-03-25 18:05:30|||||||||1
1742925950000|2025-03-25 18:05:50|||||||||1
1742925960000|2025-03-25 18:06:00|18.34|18.18|18.33|18.17|18.36|18.2|18.33|18.17|79
1742925970000|2025-03-25 18:06:10|||||||||7
1742925990000|2025-03-25 18:06:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|16
1742926000000|2025-03-25 18:06:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1742926020000|2025-03-25 18:07:00|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|26
1742926030000|2025-03-25 18:07:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1742926040000|2025-03-25 18:07:20|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|1
1742926060000|2025-03-25 18:07:40|||||||||1
1742926070000|2025-03-25 18:07:50|||||||||1
1742926080000|2025-03-25 18:08:00|||||||||8
1742926090000|2025-03-25 18:08:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|23
1742926120000|2025-03-25 18:08:40|||||||||1
1742926140000|2025-03-25 18:09:00|||||||||11
1742926160000|2025-03-25 18:09:20|||||||||2
1742926210000|2025-03-25 18:10:10|||||||||29
1742926220000|2025-03-25 18:10:20|||||||||9
1742926260000|2025-03-25 18:11:00|||||||||2
1742926270000|2025-03-25 18:11:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|23
1742926350000|2025-03-25 18:12:30|||||||||2
1742926410000|2025-03-25 18:13:30|||||||||30
1742926430000|2025-03-25 18:13:50|||||||||1
1742926450000|2025-03-25 18:14:10|||||||||33
1742926480000|2025-03-25 18:14:40|||||||||1
1742926500000|2025-03-25 18:15:00|||||||||2
1742926510000|2025-03-25 18:15:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1742926570000|2025-03-25 18:16:10|||||||||1
1742926580000|2025-03-25 18:16:20|||||||||2
1742926590000|2025-03-25 18:16:30|||||||||1
1742926600000|2025-03-25 18:16:40|||||||||1
1742926620000|2025-03-25 18:17:00|||||||||5
1742926640000|2025-03-25 18:17:20|||||||||1
1742926690000|2025-03-25 18:18:10|||||||||2
1742926720000|2025-03-25 18:18:40|||||||||1
1742926790000|2025-03-25 18:19:50|||||||||1
1742926800000|2025-03-25 18:20:00|||||||||49
1742926820000|2025-03-25 18:20:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|134
1742926830000|2025-03-25 18:20:30|||||||||1
1742926850000|2025-03-25 18:20:50|||||||||1
1742926860000|2025-03-25 18:21:00|||||||||1
1742926880000|2025-03-25 18:21:20|||||||||1
1742926900000|2025-03-25 18:21:40|||||||||1
1742926920000|2025-03-25 18:22:00|||||||||1
1742926930000|2025-03-25 18:22:10|||||||||1
1742927030000|2025-03-25 18:23:50|||||||||31
1742927050000|2025-03-25 18:24:10|||||||||1
1742927060000|2025-03-25 18:24:20|||||||||2
1742927070000|2025-03-25 18:24:30|||||||||2
1742927080000|2025-03-25 18:24:40|||||||||1
1742927100000|2025-03-25 18:25:00|||||||||569
1742927110000|2025-03-25 18:25:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1742927120000|2025-03-25 18:25:20|||||||||1
1742927130000|2025-03-25 18:25:30|||||||||1
1742927140000|2025-03-25 18:25:40|||||||||14
1742927160000|2025-03-25 18:26:00|||||||||25
1742927170000|2025-03-25 18:26:10|||||||||3
1742927180000|2025-03-25 18:26:20|||||||||1
1742927200000|2025-03-25 18:26:40|||||||||2
1742927210000|2025-03-25 18:26:50|||||||||2
1742927220000|2025-03-25 18:27:00|||||||||1
1742927230000|2025-03-25 18:27:10|||||||||2
1742927240000|2025-03-25 18:27:20|||||||||13
1742927270000|2025-03-25 18:27:50|||||||||1
1742927310000|2025-03-25 18:28:30|||||||||1
1742927320000|2025-03-25 18:28:40|||||||||10
1742927330000|2025-03-25 18:28:50|||||||||1
1742927400000|2025-03-25 18:30:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|26
1742927420000|2025-03-25 18:30:20|||||||||1
1742927430000|2025-03-25 18:30:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|45
1742927440000|2025-03-25 18:30:40|||||||||2
1742927450000|2025-03-25 18:30:50|||||||||7
1742927490000|2025-03-25 18:31:30|||||||||3
1742927500000|2025-03-25 18:31:40|||||||||1
1742927510000|2025-03-25 18:31:50|||||||||1
1742927520000|2025-03-25 18:32:00|||||||||1
1742927530000|2025-03-25 18:32:10|||||||||1
1742927540000|2025-03-25 18:32:20|||||||||3
1742927550000|2025-03-25 18:32:30|||||||||1
1742927560000|2025-03-25 18:32:40|||||||||51
1742927570000|2025-03-25 18:32:50|||||||||51
1742927580000|2025-03-25 18:33:00|||||||||1
1742927590000|2025-03-25 18:33:10|||||||||2
1742927600000|2025-03-25 18:33:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|152
1742927610000|2025-03-25 18:33:30|||||||||2
1742927620000|2025-03-25 18:33:40|||||||||7
1742927630000|2025-03-25 18:33:50|||||||||2
1742927640000|2025-03-25 18:34:00|||||||||4
1742927650000|2025-03-25 18:34:10|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|148
1742927660000|2025-03-25 18:34:20|||||||||11
1742927670000|2025-03-25 18:34:30|||||||||1
1742927680000|2025-03-25 18:34:40|||||||||1
1742927690000|2025-03-25 18:34:50|||||||||2
1742927700000|2025-03-25 18:35:00|||||||||1
1742927720000|2025-03-25 18:35:20|||||||||10
1742927730000|2025-03-25 18:35:30|||||||||2
1742927740000|2025-03-25 18:35:40|||||||||3
1742927750000|2025-03-25 18:35:50|||||||||6
1742927760000|2025-03-25 18:36:00|||||||||1
1742927770000|2025-03-25 18:36:10|||||||||5
1742927780000|2025-03-25 18:36:20|||||||||1
1742927790000|2025-03-25 18:36:30|||||||||1
1742927800000|2025-03-25 18:36:40|||||||||1
1742927810000|2025-03-25 18:36:50|||||||||3
1742927820000|2025-03-25 18:37:00|||||||||2
1742927830000|2025-03-25 18:37:10|||||||||2
1742927840000|2025-03-25 18:37:20|||||||||1
1742927850000|2025-03-25 18:37:30|||||||||31
1742927860000|2025-03-25 18:37:40|||||||||3
1742927870000|2025-03-25 18:37:50|||||||||2
1742927880000|2025-03-25 18:38:00|||||||||3
1742927890000|2025-03-25 18:38:10|||||||||1
1742927900000|2025-03-25 18:38:20|||||||||2
1742927910000|2025-03-25 18:38:30|||||||||2
1742927920000|2025-03-25 18:38:40|||||||||3
1742927930000|2025-03-25 18:38:50|||||||||3
1742927940000|2025-03-25 18:39:00|||||||||11
1742927950000|2025-03-25 18:39:10|||||||||3
1742927960000|2025-03-25 18:39:20|18.28|18.12|18.28|18.12|18.28|18.12|18.24|18.08|67
1742927970000|2025-03-25 18:39:30|||||||||98
1742927980000|2025-03-25 18:39:40|||||||||1
1742927990000|2025-03-25 18:39:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1742928010000|2025-03-25 18:40:10|||||||||1
1742928040000|2025-03-25 18:40:40|||||||||1
1742928050000|2025-03-25 18:40:50|||||||||1
1742928070000|2025-03-25 18:41:10|||||||||1
1742928100000|2025-03-25 18:41:40|||||||||21
1742928110000|2025-03-25 18:41:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|73
1742928120000|2025-03-25 18:42:00|||||||||9
1742928130000|2025-03-25 18:42:10|||||||||1
1742928140000|2025-03-25 18:42:20|||||||||1
1742928160000|2025-03-25 18:42:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|26
1742928220000|2025-03-25 18:43:40|||||||||1
1742928230000|2025-03-25 18:43:50|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|213
1742928240000|2025-03-25 18:44:00|||||||||1
1742928250000|2025-03-25 18:44:10|||||||||1
1742928260000|2025-03-25 18:44:20|||||||||1
1742928280000|2025-03-25 18:44:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|21
1742928290000|2025-03-25 18:44:50|||||||||4
1742928300000|2025-03-25 18:45:00|||||||||4
1742928340000|2025-03-25 18:45:40|||||||||1
1742928360000|2025-03-25 18:46:00|||||||||1
1742928370000|2025-03-25 18:46:10|||||||||2
1742928380000|2025-03-25 18:46:20|||||||||1
1742928400000|2025-03-25 18:46:40|||||||||1
1742928430000|2025-03-25 18:47:10|||||||||1
1742928440000|2025-03-25 18:47:20|||||||||7
1742928460000|2025-03-25 18:47:40|||||||||6
1742928470000|2025-03-25 18:47:50|||||||||11
1742928520000|2025-03-25 18:48:40|||||||||1
1742928530000|2025-03-25 18:48:50|||||||||2
1742928540000|2025-03-25 18:49:00|||||||||6
1742928550000|2025-03-25 18:49:10|||||||||1
1742928560000|2025-03-25 18:49:20|||||||||1
1742928570000|2025-03-25 18:49:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|24
1742928580000|2025-03-25 18:49:40|||||||||1
1742928590000|2025-03-25 18:49:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1742928650000|2025-03-25 18:50:50|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|7
1742928660000|2025-03-25 18:51:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1742928670000|2025-03-25 18:51:10|||||||||30
1742928730000|2025-03-25 18:52:10|||||||||2
1742928760000|2025-03-25 18:52:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|25
1742928770000|2025-03-25 18:52:50|||||||||3
1742928780000|2025-03-25 18:53:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1742928790000|2025-03-25 18:53:10|||||||||25
1742928800000|2025-03-25 18:53:20|||||||||2
1742928820000|2025-03-25 18:53:40|||||||||1
1742928830000|2025-03-25 18:53:50|18.33|18.17|18.33|18.17|18.36|18.2|18.33|18.17|53
1742928840000|2025-03-25 18:54:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|7
1742928850000|2025-03-25 18:54:10|||||||||1
1742928870000|2025-03-25 18:54:30|||||||||2
1742928880000|2025-03-25 18:54:40|||||||||21
1742928920000|2025-03-25 18:55:20|||||||||2
1742928970000|2025-03-25 18:56:10|||||||||1
1742928980000|2025-03-25 18:56:20|||||||||1
1742928990000|2025-03-25 18:56:30|||||||||2
1742929040000|2025-03-25 18:57:20|||||||||1
1742929050000|2025-03-25 18:57:30|||||||||3
1742929080000|2025-03-25 18:58:00|||||||||4
1742929090000|2025-03-25 18:58:10|||||||||30
1742929120000|2025-03-25 18:58:40|||||||||2
1742929160000|2025-03-25 18:59:20|||||||||2
1742929180000|2025-03-25 18:59:40|||||||||1
1742929200000|2025-03-25 19:00:00|||||||||2
1742929230000|2025-03-25 19:00:30|||||||||2
1742929270000|2025-03-25 19:01:10|||||||||1
1742929280000|2025-03-25 19:01:20|||||||||1
1742929290000|2025-03-25 19:01:30|||||||||29
1742929320000|2025-03-25 19:02:00|||||||||10
1742929330000|2025-03-25 19:02:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|39
1742929340000|2025-03-25 19:02:20|||||||||1
1742929350000|2025-03-25 19:02:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|17
1742929380000|2025-03-25 19:03:00|||||||||6
1742929390000|2025-03-25 19:03:10|||||||||2
1742929400000|2025-03-25 19:03:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|19
1742929410000|2025-03-25 19:03:30|||||||||2
1742929420000|2025-03-25 19:03:40|||||||||1
1742929430000|2025-03-25 19:03:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1742929440000|2025-03-25 19:04:00|||||||||1
1742929460000|2025-03-25 19:04:20|||||||||1
1742929490000|2025-03-25 19:04:50|||||||||4
1742929500000|2025-03-25 19:05:00|||||||||2
1742929520000|2025-03-25 19:05:20|||||||||1
1742929530000|2025-03-25 19:05:30|||||||||1
1742929550000|2025-03-25 19:05:50|||||||||1
1742929560000|2025-03-25 19:06:00|||||||||3
1742929570000|2025-03-25 19:06:10|||||||||3
1742929580000|2025-03-25 19:06:20|||||||||6
1742929590000|2025-03-25 19:06:30|||||||||1
1742929600000|2025-03-25 19:06:40|||||||||3
1742929620000|2025-03-25 19:07:00|||||||||2
1742929630000|2025-03-25 19:07:10|||||||||4
1742929640000|2025-03-25 19:07:20|||||||||1
1742929650000|2025-03-25 19:07:30|||||||||5
1742929670000|2025-03-25 19:07:50|||||||||3
1742929680000|2025-03-25 19:08:00|||||||||2
1742929690000|2025-03-25 19:08:10|||||||||3
1742929700000|2025-03-25 19:08:20|||||||||21
1742929710000|2025-03-25 19:08:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1742929720000|2025-03-25 19:08:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|160
1742929760000|2025-03-25 19:09:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|38
1742929780000|2025-03-25 19:09:40|||||||||2
1742929800000|2025-03-25 19:10:00|||||||||2
1742929810000|2025-03-25 19:10:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1742929850000|2025-03-25 19:10:50|||||||||3
1742929860000|2025-03-25 19:11:00|||||||||1
1742929870000|2025-03-25 19:11:10|||||||||1
1742929880000|2025-03-25 19:11:20|||||||||1
1742929900000|2025-03-25 19:11:40|||||||||1
1742929910000|2025-03-25 19:11:50|||||||||30
1742929920000|2025-03-25 19:12:00|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|41
1742929930000|2025-03-25 19:12:10|||||||||1
1742929950000|2025-03-25 19:12:30|||||||||1
1742929960000|2025-03-25 19:12:40|||||||||17
1742929990000|2025-03-25 19:13:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|34
1742930000000|2025-03-25 19:13:20|||||||||9
1742930020000|2025-03-25 19:13:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|26
1742930030000|2025-03-25 19:13:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|61
1742930040000|2025-03-25 19:14:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|113
1742930090000|2025-03-25 19:14:50|||||||||2
1742930110000|2025-03-25 19:15:10|||||||||38
1742930120000|2025-03-25 19:15:20|||||||||1
1742930130000|2025-03-25 19:15:30|||||||||2
1742930170000|2025-03-25 19:16:10|||||||||3
1742930180000|2025-03-25 19:16:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|49
1742930190000|2025-03-25 19:16:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1742930200000|2025-03-25 19:16:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1742930210000|2025-03-25 19:16:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1742930220000|2025-03-25 19:17:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|92
1742930260000|2025-03-25 19:17:40|||||||||1
1742930300000|2025-03-25 19:18:20|||||||||7
1742930320000|2025-03-25 19:18:40|||||||||9
1742930330000|2025-03-25 19:18:50|||||||||3
1742930340000|2025-03-25 19:19:00|||||||||3
1742930350000|2025-03-25 19:19:10|||||||||6
1742930360000|2025-03-25 19:19:20|||||||||3
1742930370000|2025-03-25 19:19:30|||||||||4
1742930380000|2025-03-25 19:19:40|||||||||4
1742930390000|2025-03-25 19:19:50|||||||||6
1742930400000|2025-03-25 19:20:00|||||||||3
1742930410000|2025-03-25 19:20:10|||||||||4
1742930420000|2025-03-25 19:20:20|||||||||4
1742930430000|2025-03-25 19:20:30|||||||||5
1742930440000|2025-03-25 19:20:40|||||||||3
1742930450000|2025-03-25 19:20:50|||||||||4
1742930460000|2025-03-25 19:21:00|||||||||12
1742930470000|2025-03-25 19:21:10|||||||||5
1742930480000|2025-03-25 19:21:20|||||||||4
1742930490000|2025-03-25 19:21:30|||||||||4
1742930500000|2025-03-25 19:21:40|||||||||3
1742930510000|2025-03-25 19:21:50|||||||||5
1742930520000|2025-03-25 19:22:00|||||||||23
1742930530000|2025-03-25 19:22:10|||||||||44
1742930540000|2025-03-25 19:22:20|||||||||3
1742930550000|2025-03-25 19:22:30|||||||||5
1742930560000|2025-03-25 19:22:40|||||||||3
1742930570000|2025-03-25 19:22:50|||||||||5
1742930580000|2025-03-25 19:23:00|||||||||3
1742930590000|2025-03-25 19:23:10|||||||||5
1742930600000|2025-03-25 19:23:20|||||||||6
1742930610000|2025-03-25 19:23:30|||||||||4
1742930620000|2025-03-25 19:23:40|||||||||3
1742930630000|2025-03-25 19:23:50|||||||||32
1742930640000|2025-03-25 19:24:00|||||||||5
1742930650000|2025-03-25 19:24:10|||||||||4
1742930660000|2025-03-25 19:24:20|||||||||3
1742930670000|2025-03-25 19:24:30|||||||||5
1742930680000|2025-03-25 19:24:40|||||||||3
1742930690000|2025-03-25 19:24:50|||||||||4
1742930700000|2025-03-25 19:25:00|||||||||3
1742930710000|2025-03-25 19:25:10|||||||||6
1742930720000|2025-03-25 19:25:20|||||||||3
1742930730000|2025-03-25 19:25:30|||||||||12
1742930740000|2025-03-25 19:25:40|||||||||41
1742930750000|2025-03-25 19:25:50|||||||||5
1742930760000|2025-03-25 19:26:00|||||||||3
1742930770000|2025-03-25 19:26:10|||||||||25
1742930780000|2025-03-25 19:26:20|||||||||3
1742930790000|2025-03-25 19:26:30|||||||||5
1742930800000|2025-03-25 19:26:40|||||||||4
1742930810000|2025-03-25 19:26:50|||||||||4
1742930820000|2025-03-25 19:27:00|||||||||3
1742930830000|2025-03-25 19:27:10|||||||||5
1742930840000|2025-03-25 19:27:20|||||||||4
1742930850000|2025-03-25 19:27:30|||||||||4
1742930860000|2025-03-25 19:27:40|||||||||3
1742930870000|2025-03-25 19:27:50|||||||||15
1742930880000|2025-03-25 19:28:00|||||||||3
1742930890000|2025-03-25 19:28:10|||||||||5
1742930900000|2025-03-25 19:28:20|||||||||4
1742930910000|2025-03-25 19:28:30|||||||||15
1742930920000|2025-03-25 19:28:40|||||||||28
1742930930000|2025-03-25 19:28:50|||||||||6
1742930940000|2025-03-25 19:29:00|||||||||32
1742930950000|2025-03-25 19:29:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1742930960000|2025-03-25 19:29:20|||||||||7
1742930970000|2025-03-25 19:29:30|||||||||4
1742930980000|2025-03-25 19:29:40|||||||||4
1742930990000|2025-03-25 19:29:50|||||||||13
1742931000000|2025-03-25 19:30:00|||||||||3
1742931010000|2025-03-25 19:30:10|||||||||16
1742931020000|2025-03-25 19:30:20|||||||||4
1742931030000|2025-03-25 19:30:30|||||||||5
1742931040000|2025-03-25 19:30:40|||||||||6
1742931050000|2025-03-25 19:30:50|||||||||4
1742931060000|2025-03-25 19:31:00|||||||||5
1742931070000|2025-03-25 19:31:10|||||||||5
1742931080000|2025-03-25 19:31:20|||||||||3
1742931090000|2025-03-25 19:31:30|||||||||4
1742931100000|2025-03-25 19:31:40|||||||||3
1742931110000|2025-03-25 19:31:50|||||||||6
1742931120000|2025-03-25 19:32:00|||||||||5
1742931130000|2025-03-25 19:32:10|||||||||4
1742931140000|2025-03-25 19:32:20|||||||||33
1742931150000|2025-03-25 19:32:30|||||||||5
1742931160000|2025-03-25 19:32:40|||||||||3
1742931170000|2025-03-25 19:32:50|||||||||5
1742931180000|2025-03-25 19:33:00|||||||||3
1742931190000|2025-03-25 19:33:10|||||||||5
1742931200000|2025-03-25 19:33:20|||||||||4
1742931210000|2025-03-25 19:33:30|||||||||4
1742931220000|2025-03-25 19:33:40|||||||||43
1742931230000|2025-03-25 19:33:50|||||||||6
1742931240000|2025-03-25 19:34:00|||||||||3
1742931250000|2025-03-25 19:34:10|||||||||6
1742931260000|2025-03-25 19:34:20|||||||||3
1742931270000|2025-03-25 19:34:30|||||||||5
1742931280000|2025-03-25 19:34:40|||||||||3
1742931290000|2025-03-25 19:34:50|||||||||4
1742931300000|2025-03-25 19:35:00|||||||||3
1742931310000|2025-03-25 19:35:10|||||||||195
1742931320000|2025-03-25 19:35:20|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|6
1742931330000|2025-03-25 19:35:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|33
1742931340000|2025-03-25 19:35:40|||||||||6
1742931350000|2025-03-25 19:35:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|19
1742931360000|2025-03-25 19:36:00|||||||||4
1742931370000|2025-03-25 19:36:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|71
1742931380000|2025-03-25 19:36:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1742931390000|2025-03-25 19:36:30|||||||||10
1742931400000|2025-03-25 19:36:40|||||||||3
1742931410000|2025-03-25 19:36:50|||||||||31
1742931420000|2025-03-25 19:37:00|||||||||3
1742931430000|2025-03-25 19:37:10|||||||||9
1742931440000|2025-03-25 19:37:20|||||||||3
1742931450000|2025-03-25 19:37:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|57
1742931460000|2025-03-25 19:37:40|||||||||6
1742931470000|2025-03-25 19:37:50|||||||||68
1742931480000|2025-03-25 19:38:00|||||||||5
1742931490000|2025-03-25 19:38:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|19
1742931500000|2025-03-25 19:38:20|||||||||3
1742931510000|2025-03-25 19:38:30|||||||||10
1742931520000|2025-03-25 19:38:40|||||||||4
1742931530000|2025-03-25 19:38:50|||||||||4
1742931540000|2025-03-25 19:39:00|||||||||3
1742931550000|2025-03-25 19:39:10|||||||||5
1742931560000|2025-03-25 19:39:20|||||||||29
1742931570000|2025-03-25 19:39:30|||||||||4
1742931580000|2025-03-25 19:39:40|||||||||3
1742931590000|2025-03-25 19:39:50|||||||||6
1742931600000|2025-03-25 19:40:00|||||||||3
1742931610000|2025-03-25 19:40:10|||||||||4
1742931620000|2025-03-25 19:40:20|||||||||3
1742931630000|2025-03-25 19:40:30|||||||||43
1742931640000|2025-03-25 19:40:40|||||||||9
1742931650000|2025-03-25 19:40:50|||||||||4
1742931660000|2025-03-25 19:41:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|472
1742931670000|2025-03-25 19:41:10|||||||||30
1742931680000|2025-03-25 19:41:20|||||||||9
1742931690000|2025-03-25 19:41:30|||||||||5
1742931700000|2025-03-25 19:41:40|||||||||3
1742931710000|2025-03-25 19:41:50|||||||||11
1742931720000|2025-03-25 19:42:00|||||||||4
1742931730000|2025-03-25 19:42:10|||||||||23
1742931740000|2025-03-25 19:42:20|||||||||8
1742931750000|2025-03-25 19:42:30|||||||||5
1742931760000|2025-03-25 19:42:40|||||||||4
1742931770000|2025-03-25 19:42:50|||||||||4
1742931780000|2025-03-25 19:43:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1742931790000|2025-03-25 19:43:10|||||||||5
1742931800000|2025-03-25 19:43:20|||||||||3
1742931810000|2025-03-25 19:43:30|||||||||7
1742931820000|2025-03-25 19:43:40|||||||||3
1742931830000|2025-03-25 19:43:50|||||||||5
1742931840000|2025-03-25 19:44:00|||||||||3
1742931850000|2025-03-25 19:44:10|||||||||104
1742931860000|2025-03-25 19:44:20|||||||||3
1742931870000|2025-03-25 19:44:30|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|22
1742931880000|2025-03-25 19:44:40|||||||||4
1742931890000|2025-03-25 19:44:50|||||||||7
1742931900000|2025-03-25 19:45:00|||||||||4
1742931910000|2025-03-25 19:45:10|||||||||5
1742931920000|2025-03-25 19:45:20|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|114
1742931930000|2025-03-25 19:45:30|||||||||4
1742931940000|2025-03-25 19:45:40|||||||||5
1742931950000|2025-03-25 19:45:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1742931960000|2025-03-25 19:46:00|||||||||8
1742931970000|2025-03-25 19:46:10|||||||||22
1742931980000|2025-03-25 19:46:20|||||||||6
1742931990000|2025-03-25 19:46:30|||||||||54
1742932000000|2025-03-25 19:46:40|||||||||24
1742932010000|2025-03-25 19:46:50|||||||||133
1742932020000|2025-03-25 19:47:00|||||||||39
1742932030000|2025-03-25 19:47:10|18.39|18.23|18.39|18.23|18.43|18.27|18.39|18.23|148
1742932040000|2025-03-25 19:47:20|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|53
1742932050000|2025-03-25 19:47:30|||||||||6
1742932060000|2025-03-25 19:47:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|122
1742932070000|2025-03-25 19:47:50|||||||||15
1742932080000|2025-03-25 19:48:00|||||||||33
1742932090000|2025-03-25 19:48:10|||||||||4
1742932100000|2025-03-25 19:48:20|||||||||125
1742932110000|2025-03-25 19:48:30|||||||||5
1742932120000|2025-03-25 19:48:40|||||||||3
1742932130000|2025-03-25 19:48:50|||||||||23
1742932140000|2025-03-25 19:49:00|||||||||4
1742932150000|2025-03-25 19:49:10|||||||||49
1742932160000|2025-03-25 19:49:20|||||||||3
1742932170000|2025-03-25 19:49:30|||||||||63
1742932180000|2025-03-25 19:49:40|||||||||114
1742932190000|2025-03-25 19:49:50|||||||||63
1742932200000|2025-03-25 19:50:00|||||||||4
1742932210000|2025-03-25 19:50:10|||||||||8
1742932220000|2025-03-25 19:50:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|16
1742932230000|2025-03-25 19:50:30|||||||||56
1742932240000|2025-03-25 19:50:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|24
1742932250000|2025-03-25 19:50:50|||||||||4
1742932260000|2025-03-25 19:51:00|||||||||3
1742932270000|2025-03-25 19:51:10|||||||||36
1742932280000|2025-03-25 19:51:20|||||||||20
1742932290000|2025-03-25 19:51:30|||||||||4
1742932300000|2025-03-25 19:51:40|||||||||65
1742932310000|2025-03-25 19:51:50|||||||||23
1742932320000|2025-03-25 19:52:00|||||||||4
1742932330000|2025-03-25 19:52:10|||||||||52
1742932340000|2025-03-25 19:52:20|||||||||3
1742932350000|2025-03-25 19:52:30|||||||||6
1742932360000|2025-03-25 19:52:40|||||||||86
1742932370000|2025-03-25 19:52:50|||||||||58
1742932380000|2025-03-25 19:53:00|||||||||17
1742932390000|2025-03-25 19:53:10|||||||||5
1742932400000|2025-03-25 19:53:20|||||||||14
1742932410000|2025-03-25 19:53:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|36
1742932420000|2025-03-25 19:53:40|||||||||5
1742932430000|2025-03-25 19:53:50|||||||||9
1742932440000|2025-03-25 19:54:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|541
1742932450000|2025-03-25 19:54:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|38
1742932460000|2025-03-25 19:54:20|||||||||9
1742932470000|2025-03-25 19:54:30|||||||||15
1742932480000|2025-03-25 19:54:40|||||||||3
1742932490000|2025-03-25 19:54:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|96
1742932500000|2025-03-25 19:55:00|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|59
1742932510000|2025-03-25 19:55:10|||||||||8
1742932520000|2025-03-25 19:55:20|||||||||4
1742932530000|2025-03-25 19:55:30|||||||||6
1742932540000|2025-03-25 19:55:40|||||||||5
1742932550000|2025-03-25 19:55:50|||||||||6
1742932560000|2025-03-25 19:56:00|||||||||4
1742932570000|2025-03-25 19:56:10|||||||||10
1742932580000|2025-03-25 19:56:20|||||||||5
1742932590000|2025-03-25 19:56:30|||||||||20
1742932600000|2025-03-25 19:56:40|||||||||13
1742932610000|2025-03-25 19:56:50|||||||||7
1742932620000|2025-03-25 19:57:00|||||||||5
1742932630000|2025-03-25 19:57:10|||||||||8
1742932640000|2025-03-25 19:57:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|45
1742932650000|2025-03-25 19:57:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|34
1742932660000|2025-03-25 19:57:40|||||||||29
1742932670000|2025-03-25 19:57:50|||||||||25
1742932680000|2025-03-25 19:58:00|||||||||28
1742932690000|2025-03-25 19:58:10|||||||||39
1742932700000|2025-03-25 19:58:20|||||||||30
1742932710000|2025-03-25 19:58:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|68
1742932720000|2025-03-25 19:58:40|||||||||56
1742932730000|2025-03-25 19:58:50|||||||||40
1742932740000|2025-03-25 19:59:00|||||||||83
1742932750000|2025-03-25 19:59:10|||||||||141
1742932760000|2025-03-25 19:59:20|||||||||86
1742932770000|2025-03-25 19:59:30|||||||||82
1742932780000|2025-03-25 19:59:40|||||||||230
1742932790000|2025-03-25 19:59:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|269
1742932800000|2025-03-25 20:00:00|||||||||38
1742932810000|2025-03-25 20:00:10|||||||||1
1742932820000|2025-03-25 20:00:20|||||||||23
1742932850000|2025-03-25 20:00:50|||||||||1
1742932860000|2025-03-25 20:01:00|||||||||21
1742932880000|2025-03-25 20:01:20|||||||||1
1742932890000|2025-03-25 20:01:30|||||||||1
1742932900000|2025-03-25 20:01:40|||||||||11
1742932910000|2025-03-25 20:01:50|||||||||11
1742932920000|2025-03-25 20:02:00|||||||||2
1742932930000|2025-03-25 20:02:10|||||||||1
1742932950000|2025-03-25 20:02:30|||||||||11
1742932960000|2025-03-25 20:02:40|||||||||4
1742932980000|2025-03-25 20:03:00|||||||||1
1742932990000|2025-03-25 20:03:10|||||||||1
1742933010000|2025-03-25 20:03:30|||||||||47
1742933020000|2025-03-25 20:03:40|||||||||1
1742933050000|2025-03-25 20:04:10|||||||||1
1742933070000|2025-03-25 20:04:30|||||||||7
1742933080000|2025-03-25 20:04:40|||||||||12
1742933090000|2025-03-25 20:04:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|328
1742933100000|2025-03-25 20:05:00|||||||||56
1742933110000|2025-03-25 20:05:10|||||||||6
1742933120000|2025-03-25 20:05:20|||||||||1
1742933140000|2025-03-25 20:05:40|||||||||1
1742933170000|2025-03-25 20:06:10|||||||||1
1742933190000|2025-03-25 20:06:30|||||||||3
1742933210000|2025-03-25 20:06:50|||||||||11
1742933220000|2025-03-25 20:07:00|||||||||6
1742933230000|2025-03-25 20:07:10|||||||||5
1742933240000|2025-03-25 20:07:20|||||||||76
1742933250000|2025-03-25 20:07:30|||||||||8
1742933260000|2025-03-25 20:07:40|||||||||16
1742933270000|2025-03-25 20:07:50|||||||||16
1742933280000|2025-03-25 20:08:00|||||||||5
1742933290000|2025-03-25 20:08:10|||||||||127
1742933300000|2025-03-25 20:08:20|||||||||5
1742933310000|2025-03-25 20:08:30|||||||||6
1742933320000|2025-03-25 20:08:40|||||||||5
1742933330000|2025-03-25 20:08:50|||||||||42
1742933350000|2025-03-25 20:09:10|||||||||7
1742933360000|2025-03-25 20:09:20|||||||||2
1742933390000|2025-03-25 20:09:50|||||||||3
1742933430000|2025-03-25 20:10:30|||||||||4
1742933440000|2025-03-25 20:10:40|||||||||3
1742933450000|2025-03-25 20:10:50|||||||||8
1742933550000|2025-03-25 20:12:30|||||||||1
1742933570000|2025-03-25 20:12:50|||||||||2
1742933620000|2025-03-25 20:13:40|||||||||2
1742933640000|2025-03-25 20:14:00|||||||||66
1742933650000|2025-03-25 20:14:10|||||||||2
1742933660000|2025-03-25 20:14:20|||||||||10
1742933670000|2025-03-25 20:14:30|||||||||2
1742933680000|2025-03-25 20:14:40|||||||||29
1742933690000|2025-03-25 20:14:50|||||||||9
1742934620000|2025-03-25 20:30:20|||||||||1
1742934740000|2025-03-25 20:32:20|||||||||1
1742935130000|2025-03-25 20:38:50|||||||||1
1742935230000|2025-03-25 20:40:30|||||||||1
1742935250000|2025-03-25 20:40:50|||||||||1
1742935360000|2025-03-25 20:42:40|||||||||27
1742935430000|2025-03-25 20:43:50|||||||||30
1742935500000|2025-03-25 20:45:00|||||||||17
1742935510000|2025-03-25 20:45:10|||||||||4
1742935710000|2025-03-25 20:48:30|||||||||1
1742935730000|2025-03-25 20:48:50|||||||||12
1742935930000|2025-03-25 20:52:10|||||||||3
1742936100000|2025-03-25 20:55:00|||||||||2
1742936130000|2025-03-25 20:55:30|||||||||1
1742936260000|2025-03-25 20:57:40|||||||||16
1742936270000|2025-03-25 20:57:50|||||||||18
1742936290000|2025-03-25 20:58:10|||||||||2
1742936340000|2025-03-25 20:59:00|||||||||15
1742936350000|2025-03-25 20:59:10|||||||||26
1742936390000|2025-03-25 20:59:50|||||||||115
1742940010000|2025-03-25 22:00:10|||||||||3
1742940020000|2025-03-25 22:00:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|28
1742940030000|2025-03-25 22:00:30|||||||||2
1742940040000|2025-03-25 22:00:40|||||||||1
1742940050000|2025-03-25 22:00:50|||||||||1
1742940060000|2025-03-25 22:01:00|||||||||1
1742940090000|2025-03-25 22:01:30|||||||||1
1742940100000|2025-03-25 22:01:40|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|93
1742940110000|2025-03-25 22:01:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1742940120000|2025-03-25 22:02:00|||||||||1
1742940130000|2025-03-25 22:02:10|||||||||3
1742940140000|2025-03-25 22:02:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|51
1742940150000|2025-03-25 22:02:30|||||||||1
1742940180000|2025-03-25 22:03:00|||||||||5
1742940250000|2025-03-25 22:04:10|||||||||44
1742940310000|2025-03-25 22:05:10|||||||||1
1742940360000|2025-03-25 22:06:00|||||||||6
1742940370000|2025-03-25 22:06:10|||||||||13
1742940380000|2025-03-25 22:06:20|||||||||1
1742940410000|2025-03-25 22:06:50|||||||||2
1742940670000|2025-03-25 22:11:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|85
1742940710000|2025-03-25 22:11:50|||||||||2
1742940830000|2025-03-25 22:13:50|||||||||2
1742940920000|2025-03-25 22:15:20|||||||||4
1742940960000|2025-03-25 22:16:00|||||||||2
1742941030000|2025-03-25 22:17:10|||||||||2
1742941190000|2025-03-25 22:19:50|||||||||1
1742941240000|2025-03-25 22:20:40|||||||||1
1742941280000|2025-03-25 22:21:20|||||||||1
1742941290000|2025-03-25 22:21:30|||||||||1
1742941320000|2025-03-25 22:22:00|||||||||1
1742941500000|2025-03-25 22:25:00|||||||||1
1742941520000|2025-03-25 22:25:20|||||||||58
1742941700000|2025-03-25 22:28:20|||||||||1
1742941730000|2025-03-25 22:28:50|||||||||3
1742941740000|2025-03-25 22:29:00|||||||||3
1742941750000|2025-03-25 22:29:10|||||||||4
1742941760000|2025-03-25 22:29:20|||||||||5
1742941820000|2025-03-25 22:30:20|||||||||1
1742941850000|2025-03-25 22:30:50|||||||||5
1742941880000|2025-03-25 22:31:20|||||||||2
1742941910000|2025-03-25 22:31:50|||||||||1
1742941920000|2025-03-25 22:32:00|||||||||2
1742942090000|2025-03-25 22:34:50|||||||||2
1742942140000|2025-03-25 22:35:40|||||||||2
1742942150000|2025-03-25 22:35:50|||||||||1
1742942180000|2025-03-25 22:36:20|||||||||3
1742942220000|2025-03-25 22:37:00|||||||||1
1742942310000|2025-03-25 22:38:30|||||||||3
1742942370000|2025-03-25 22:39:30|||||||||5
1742942410000|2025-03-25 22:40:10|||||||||2
1742942550000|2025-03-25 22:42:30|||||||||1
1742942870000|2025-03-25 22:47:50|||||||||12
1742942940000|2025-03-25 22:49:00|||||||||1
1742943020000|2025-03-25 22:50:20|||||||||1
1742943050000|2025-03-25 22:50:50|||||||||2
1742943060000|2025-03-25 22:51:00|||||||||1
1742943210000|2025-03-25 22:53:30|||||||||2
1742943540000|2025-03-25 22:59:00|||||||||1
1742943810000|2025-03-25 23:03:30|||||||||2
1742943820000|2025-03-25 23:03:40|||||||||2
1742944690000|2025-03-25 23:18:10|||||||||1
1742944870000|2025-03-25 23:21:10|||||||||1
1742945020000|2025-03-25 23:23:40|||||||||1
1742945050000|2025-03-25 23:24:10|||||||||1
1742945230000|2025-03-25 23:27:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1742945540000|2025-03-25 23:32:20|||||||||1
1742945640000|2025-03-25 23:34:00|||||||||1
1742946180000|2025-03-25 23:43:00|||||||||1
1742946790000|2025-03-25 23:53:10|||||||||1
1742947120000|2025-03-25 23:58:40|||||||||1
1742947500000|2025-03-26 00:05:00|||||||||1
1742949750000|2025-03-26 00:42:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|25
1742949820000|2025-03-26 00:43:40|||||||||2
1742949850000|2025-03-26 00:44:10|||||||||1
1742950070000|2025-03-26 00:47:50|||||||||1
1742950140000|2025-03-26 00:49:00|||||||||1
1742950380000|2025-03-26 00:53:00|||||||||1
1742950450000|2025-03-26 00:54:10|||||||||1
1742950560000|2025-03-26 00:56:00|||||||||3
1742950660000|2025-03-26 00:57:40|18.26|18.1|18.3|18.14|18.3|18.14|18.26|18.1|2
1742953060000|2025-03-26 01:37:40|||||||||3
1742953140000|2025-03-26 01:39:00|||||||||1
1742953840000|2025-03-26 01:50:40|||||||||1
1742953960000|2025-03-26 01:52:40|||||||||1
1742954260000|2025-03-26 01:57:40|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|24
1742954270000|2025-03-26 01:57:50|||||||||1
1742954300000|2025-03-26 01:58:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1742954320000|2025-03-26 01:58:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1742954560000|2025-03-26 02:02:40|||||||||2
1742954770000|2025-03-26 02:06:10|18.35|18.19|18.33|18.17|18.35|18.19|18.31|18.15|89
1742954780000|2025-03-26 02:06:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1742954800000|2025-03-26 02:06:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1742955120000|2025-03-26 02:12:00|||||||||2
1742955130000|2025-03-26 02:12:10|||||||||1
1742955830000|2025-03-26 02:23:50|||||||||1
1742955850000|2025-03-26 02:24:10|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|33
1742955900000|2025-03-26 02:25:00|||||||||1
1742956010000|2025-03-26 02:26:50|||||||||1
1742956020000|2025-03-26 02:27:00|||||||||1
1742956700000|2025-03-26 02:38:20|||||||||1
1742956890000|2025-03-26 02:41:30|||||||||1
1742956930000|2025-03-26 02:42:10|||||||||1
1742957210000|2025-03-26 02:46:50|||||||||1
1742957440000|2025-03-26 02:50:40|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|26
1742957450000|2025-03-26 02:50:50|||||||||1
1742957550000|2025-03-26 02:52:30|||||||||1
1742958000000|2025-03-26 03:00:00|||||||||1
1742958580000|2025-03-26 03:09:40|||||||||2
1742958690000|2025-03-26 03:11:30|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|5
1742959630000|2025-03-26 03:27:10|||||||||18
1742959690000|2025-03-26 03:28:10|||||||||6
1742959800000|2025-03-26 03:30:00|||||||||5
1742959920000|2025-03-26 03:32:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|7
1742960620000|2025-03-26 03:43:40|||||||||1
1742960840000|2025-03-26 03:47:20|||||||||39
1742961180000|2025-03-26 03:53:00|||||||||1
1742961840000|2025-03-26 04:04:00|||||||||1
1742961930000|2025-03-26 04:05:30|||||||||2
1742962360000|2025-03-26 04:12:40|||||||||6
1742962640000|2025-03-26 04:17:20|||||||||3
1742964030000|2025-03-26 04:40:30|||||||||1
1742964040000|2025-03-26 04:40:40|||||||||1
1742964070000|2025-03-26 04:41:10|||||||||1
1742964710000|2025-03-26 04:51:50|||||||||1
1742965620000|2025-03-26 05:07:00|||||||||2
1742965680000|2025-03-26 05:08:00|||||||||1
1742966640000|2025-03-26 05:24:00|||||||||1
1742967770000|2025-03-26 05:42:50|||||||||4
1742967870000|2025-03-26 05:44:30|||||||||2
1742967950000|2025-03-26 05:45:50|||||||||1
1742968130000|2025-03-26 05:48:50|||||||||4
1742968290000|2025-03-26 05:51:30|||||||||1
1742968300000|2025-03-26 05:51:40|||||||||5
1742968550000|2025-03-26 05:55:50|||||||||1
1742968680000|2025-03-26 05:58:00|||||||||2
1742968690000|2025-03-26 05:58:10|||||||||9
1742968860000|2025-03-26 06:01:00|||||||||3
1742968880000|2025-03-26 06:01:20|||||||||2
1742969010000|2025-03-26 06:03:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1742969020000|2025-03-26 06:03:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1742969040000|2025-03-26 06:04:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1742969050000|2025-03-26 06:04:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742969070000|2025-03-26 06:04:30|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|21
1742969090000|2025-03-26 06:04:50|||||||||2
1742969220000|2025-03-26 06:07:00|||||||||2
1742969340000|2025-03-26 06:09:00|||||||||1
1742969570000|2025-03-26 06:12:50|||||||||9
1742969880000|2025-03-26 06:18:00|||||||||7
1742970250000|2025-03-26 06:24:10|||||||||1
1742970360000|2025-03-26 06:26:00|||||||||1
1742970560000|2025-03-26 06:29:20|||||||||1
1742970570000|2025-03-26 06:29:30|||||||||1
1742970600000|2025-03-26 06:30:00|||||||||1
1742970670000|2025-03-26 06:31:10|||||||||1
1742970860000|2025-03-26 06:34:20|||||||||43
1742970890000|2025-03-26 06:34:50|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|0
1742970900000|2025-03-26 06:35:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1742970930000|2025-03-26 06:35:30|||||||||1
1742971200000|2025-03-26 06:40:00|||||||||1
1742971260000|2025-03-26 06:41:00|||||||||1
1742971600000|2025-03-26 06:46:40|||||||||2
1742971670000|2025-03-26 06:47:50|||||||||1
1742972340000|2025-03-26 06:59:00|||||||||18
1742972350000|2025-03-26 06:59:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|192
1742972510000|2025-03-26 07:01:50|||||||||1
1742972530000|2025-03-26 07:02:10|||||||||10
1742972590000|2025-03-26 07:03:10|||||||||1
1742973020000|2025-03-26 07:10:20|||||||||1
1742973280000|2025-03-26 07:14:40|||||||||1
1742973330000|2025-03-26 07:15:30|||||||||1
1742973460000|2025-03-26 07:17:40|||||||||4
1742973490000|2025-03-26 07:18:10|||||||||3
1742973700000|2025-03-26 07:21:40|||||||||14
1742973750000|2025-03-26 07:22:30|||||||||12
1742974000000|2025-03-26 07:26:40|||||||||31
1742974010000|2025-03-26 07:26:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|15
1742974050000|2025-03-26 07:27:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1742974060000|2025-03-26 07:27:40|||||||||3
1742974070000|2025-03-26 07:27:50|18.22|18.06|18.21|18.05|18.22|18.06|18.2|18.04|20
1742974110000|2025-03-26 07:28:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1742974120000|2025-03-26 07:28:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1742974200000|2025-03-26 07:30:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|38
1742974430000|2025-03-26 07:33:50|||||||||15
1742974520000|2025-03-26 07:35:20|||||||||1
1742974550000|2025-03-26 07:35:50|||||||||1
1742974560000|2025-03-26 07:36:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|11
1742974590000|2025-03-26 07:36:30|||||||||1
1742974620000|2025-03-26 07:37:00|||||||||1
1742974630000|2025-03-26 07:37:10|||||||||1
1742974650000|2025-03-26 07:37:30|||||||||1
1742974670000|2025-03-26 07:37:50|||||||||2
1742974680000|2025-03-26 07:38:00|||||||||1
1742974700000|2025-03-26 07:38:20|||||||||1
1742974710000|2025-03-26 07:38:30|||||||||1
1742974740000|2025-03-26 07:39:00|||||||||1
1742974750000|2025-03-26 07:39:10|||||||||1
1742974780000|2025-03-26 07:39:40|||||||||1
1742974800000|2025-03-26 07:40:00|||||||||1
1742974830000|2025-03-26 07:40:30|||||||||4
1742974850000|2025-03-26 07:40:50|||||||||3
1742974890000|2025-03-26 07:41:30|||||||||1
1742974900000|2025-03-26 07:41:40|||||||||1
1742974920000|2025-03-26 07:42:00|||||||||1
1742974950000|2025-03-26 07:42:30|||||||||1
1742974980000|2025-03-26 07:43:00|||||||||1
1742975080000|2025-03-26 07:44:40|||||||||2
1742975100000|2025-03-26 07:45:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|16
1742975370000|2025-03-26 07:49:30|||||||||1
1742975650000|2025-03-26 07:54:10|||||||||2
1742975680000|2025-03-26 07:54:40|||||||||4
1742975710000|2025-03-26 07:55:10|||||||||5
1742975740000|2025-03-26 07:55:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|40
1742975780000|2025-03-26 07:56:20|||||||||1
1742975790000|2025-03-26 07:56:30|||||||||1
1742976010000|2025-03-26 08:00:10|||||||||1
1742976250000|2025-03-26 08:04:10|||||||||1
1742976310000|2025-03-26 08:05:10|||||||||2
1742976330000|2025-03-26 08:05:30|||||||||1
1742976370000|2025-03-26 08:06:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|7
1742976390000|2025-03-26 08:06:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|35
1742976400000|2025-03-26 08:06:40|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|10
1742976410000|2025-03-26 08:06:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|2
1742976480000|2025-03-26 08:08:00|||||||||16
1742976510000|2025-03-26 08:08:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|45
1742976540000|2025-03-26 08:09:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|3
1742976550000|2025-03-26 08:09:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|2
1742976610000|2025-03-26 08:10:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1742976620000|2025-03-26 08:10:20|18.32|18.16|18.33|18.17|18.33|18.17|18.3|18.14|0
1742976630000|2025-03-26 08:10:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742976720000|2025-03-26 08:12:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|1
1742976730000|2025-03-26 08:12:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1742976740000|2025-03-26 08:12:20|||||||||1
1742976750000|2025-03-26 08:12:30|||||||||2
1742976810000|2025-03-26 08:13:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|19
1742976850000|2025-03-26 08:14:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|11
1742976880000|2025-03-26 08:14:40|||||||||3
1742976910000|2025-03-26 08:15:10|||||||||1
1742977010000|2025-03-26 08:16:50|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1742977020000|2025-03-26 08:17:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1742977030000|2025-03-26 08:17:10|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|0
1742977140000|2025-03-26 08:19:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1742977190000|2025-03-26 08:19:50|||||||||47
1742977200000|2025-03-26 08:20:00|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|23
1742977440000|2025-03-26 08:24:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1742977490000|2025-03-26 08:24:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|19
1742977500000|2025-03-26 08:25:00|||||||||1
1742977660000|2025-03-26 08:27:40|||||||||1
1742977710000|2025-03-26 08:28:30|||||||||1
1742977850000|2025-03-26 08:30:50|||||||||1
1742978050000|2025-03-26 08:34:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|24
1742978100000|2025-03-26 08:35:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742978110000|2025-03-26 08:35:10|||||||||3
1742978130000|2025-03-26 08:35:30|||||||||1
1742978200000|2025-03-26 08:36:40|||||||||1
1742978210000|2025-03-26 08:36:50|||||||||5
1742978220000|2025-03-26 08:37:00|||||||||9
1742978250000|2025-03-26 08:37:30|||||||||3
1742978330000|2025-03-26 08:38:50|||||||||8
1742978340000|2025-03-26 08:39:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|13
1742978390000|2025-03-26 08:39:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1742978400000|2025-03-26 08:40:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1742978410000|2025-03-26 08:40:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1742978420000|2025-03-26 08:40:20|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|2
1742978490000|2025-03-26 08:41:30|||||||||6
1742978500000|2025-03-26 08:41:40|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|5
1742978520000|2025-03-26 08:42:00|||||||||6
1742978810000|2025-03-26 08:46:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1742978820000|2025-03-26 08:47:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|2
1742978840000|2025-03-26 08:47:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1742978900000|2025-03-26 08:48:20|||||||||2
1742978950000|2025-03-26 08:49:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1742979000000|2025-03-26 08:50:00|||||||||1
1742979050000|2025-03-26 08:50:50|||||||||5
1742979090000|2025-03-26 08:51:30|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|2
1742979130000|2025-03-26 08:52:10|||||||||5
1742979160000|2025-03-26 08:52:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1742979200000|2025-03-26 08:53:20|||||||||2
1742979240000|2025-03-26 08:54:00|||||||||4
1742979290000|2025-03-26 08:54:50|||||||||1
1742979320000|2025-03-26 08:55:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1742979420000|2025-03-26 08:57:00|||||||||1
1742979510000|2025-03-26 08:58:30|||||||||21
1742979550000|2025-03-26 08:59:10|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|2
1742979560000|2025-03-26 08:59:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742979570000|2025-03-26 08:59:30|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1742979580000|2025-03-26 08:59:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1742979600000|2025-03-26 09:00:00|||||||||5
1742979650000|2025-03-26 09:00:50|||||||||4
1742979690000|2025-03-26 09:01:30|||||||||1
1742979730000|2025-03-26 09:02:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742979740000|2025-03-26 09:02:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1742979750000|2025-03-26 09:02:30|||||||||1
1742979790000|2025-03-26 09:03:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742979820000|2025-03-26 09:03:40|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|2
1742979840000|2025-03-26 09:04:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1742979860000|2025-03-26 09:04:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|17
1742979920000|2025-03-26 09:05:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1742979930000|2025-03-26 09:05:30|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1742980020000|2025-03-26 09:07:00|||||||||71
1742980030000|2025-03-26 09:07:10|||||||||2
1742980050000|2025-03-26 09:07:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|81
1742980080000|2025-03-26 09:08:00|||||||||1
1742980150000|2025-03-26 09:09:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|0
1742980240000|2025-03-26 09:10:40|||||||||8
1742980400000|2025-03-26 09:13:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|1
1742980440000|2025-03-26 09:14:00|||||||||1
1742980520000|2025-03-26 09:15:20|||||||||8
1742980590000|2025-03-26 09:16:30|||||||||1
1742980610000|2025-03-26 09:16:50|18.45|18.29|18.45|18.29|18.45|18.29|18.44|18.28|3
1742980620000|2025-03-26 09:17:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742980640000|2025-03-26 09:17:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1742980680000|2025-03-26 09:18:00|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|15
1742980690000|2025-03-26 09:18:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1742980700000|2025-03-26 09:18:20|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|12
1742980960000|2025-03-26 09:22:40|||||||||9
1742980970000|2025-03-26 09:22:50|||||||||5
1742981030000|2025-03-26 09:23:50|||||||||8
1742981120000|2025-03-26 09:25:20|||||||||1
1742981430000|2025-03-26 09:30:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|69
1742981480000|2025-03-26 09:31:20|||||||||13
1742981520000|2025-03-26 09:32:00|||||||||21
1742981810000|2025-03-26 09:36:50|||||||||2
1742981890000|2025-03-26 09:38:10|||||||||4
1742981920000|2025-03-26 09:38:40|||||||||4
1742982040000|2025-03-26 09:40:40|||||||||14
1742982050000|2025-03-26 09:40:50|||||||||1
1742982120000|2025-03-26 09:42:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|18
1742982170000|2025-03-26 09:42:50|||||||||5
1742982180000|2025-03-26 09:43:00|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|54
1742982250000|2025-03-26 09:44:10|||||||||3
1742982320000|2025-03-26 09:45:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1742982350000|2025-03-26 09:45:50|||||||||1
1742982360000|2025-03-26 09:46:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1742982400000|2025-03-26 09:46:40|||||||||1
1742982430000|2025-03-26 09:47:10|||||||||15
1742982470000|2025-03-26 09:47:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1742982500000|2025-03-26 09:48:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1742982510000|2025-03-26 09:48:30|||||||||1
1742982530000|2025-03-26 09:48:50|||||||||4
1742982570000|2025-03-26 09:49:30|||||||||4
1742982610000|2025-03-26 09:50:10|||||||||1
1742982660000|2025-03-26 09:51:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|46
1742982670000|2025-03-26 09:51:10|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|10
1742982680000|2025-03-26 09:51:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|6
1742982720000|2025-03-26 09:52:00|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|2
1742982790000|2025-03-26 09:53:10|||||||||2
1742982890000|2025-03-26 09:54:50|||||||||14
1742983080000|2025-03-26 09:58:00|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|1
1742983100000|2025-03-26 09:58:20|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|44
1742983160000|2025-03-26 09:59:20|||||||||2
1742983360000|2025-03-26 10:02:40|||||||||1
1742983380000|2025-03-26 10:03:00|||||||||2
1742983390000|2025-03-26 10:03:10|||||||||1
1742983420000|2025-03-26 10:03:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1742983440000|2025-03-26 10:04:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742983450000|2025-03-26 10:04:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1742983460000|2025-03-26 10:04:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742983480000|2025-03-26 10:04:40|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|0
1742983530000|2025-03-26 10:05:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1742983540000|2025-03-26 10:05:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742983580000|2025-03-26 10:06:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1742983600000|2025-03-26 10:06:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1742983670000|2025-03-26 10:07:50|||||||||1
1742983810000|2025-03-26 10:10:10|||||||||1
1742983830000|2025-03-26 10:10:30|||||||||6
1742983990000|2025-03-26 10:13:10|||||||||8
1742984090000|2025-03-26 10:14:50|||||||||14
1742984160000|2025-03-26 10:16:00|||||||||13
1742984200000|2025-03-26 10:16:40|||||||||1
1742984310000|2025-03-26 10:18:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|12
1742984340000|2025-03-26 10:19:00|||||||||3
1742984400000|2025-03-26 10:20:00|||||||||3
1742984410000|2025-03-26 10:20:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1742984420000|2025-03-26 10:20:20|18.4|18.24|18.44|18.28|18.44|18.28|18.4|18.24|11
1742984730000|2025-03-26 10:25:30|||||||||15
1742984800000|2025-03-26 10:26:40|||||||||3
1742985030000|2025-03-26 10:30:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|24
1742985060000|2025-03-26 10:31:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1742985340000|2025-03-26 10:35:40|||||||||14
1742985360000|2025-03-26 10:36:00|||||||||1
1742985380000|2025-03-26 10:36:20|||||||||1
1742985400000|2025-03-26 10:36:40|||||||||1
1742985410000|2025-03-26 10:36:50|||||||||1
1742985430000|2025-03-26 10:37:10|||||||||1
1742985450000|2025-03-26 10:37:30|||||||||1
1742985470000|2025-03-26 10:37:50|||||||||1
1742985490000|2025-03-26 10:38:10|||||||||1
1742985510000|2025-03-26 10:38:30|||||||||1
1742985530000|2025-03-26 10:38:50|||||||||1
1742985540000|2025-03-26 10:39:00|||||||||1
1742985560000|2025-03-26 10:39:20|||||||||1
1742985570000|2025-03-26 10:39:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|71
1742985580000|2025-03-26 10:39:40|||||||||1
1742985600000|2025-03-26 10:40:00|||||||||1
1742985620000|2025-03-26 10:40:20|||||||||1
1742985640000|2025-03-26 10:40:40|||||||||1
1742985660000|2025-03-26 10:41:00|||||||||1
1742985680000|2025-03-26 10:41:20|||||||||1
1742985700000|2025-03-26 10:41:40|||||||||1
1742985720000|2025-03-26 10:42:00|||||||||1
1742985740000|2025-03-26 10:42:20|||||||||1
1742985760000|2025-03-26 10:42:40|||||||||8
1742985770000|2025-03-26 10:42:50|||||||||2
1742985790000|2025-03-26 10:43:10|||||||||1
1742985820000|2025-03-26 10:43:40|||||||||1
1742985850000|2025-03-26 10:44:10|||||||||1
1742985870000|2025-03-26 10:44:30|||||||||1
1742985890000|2025-03-26 10:44:50|||||||||1
1742985900000|2025-03-26 10:45:00|||||||||14
1742985910000|2025-03-26 10:45:10|||||||||1
1742985920000|2025-03-26 10:45:20|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1742985930000|2025-03-26 10:45:30|||||||||1
1742985940000|2025-03-26 10:45:40|||||||||2
1742985950000|2025-03-26 10:45:50|||||||||1
1742985960000|2025-03-26 10:46:00|||||||||5
1742985970000|2025-03-26 10:46:10|||||||||1
1742986000000|2025-03-26 10:46:40|||||||||1
1742986020000|2025-03-26 10:47:00|||||||||6
1742986040000|2025-03-26 10:47:20|||||||||1
1742986060000|2025-03-26 10:47:40|||||||||1
1742986090000|2025-03-26 10:48:10|||||||||1
1742986110000|2025-03-26 10:48:30|||||||||1
1742986120000|2025-03-26 10:48:40|||||||||1
1742986140000|2025-03-26 10:49:00|||||||||1
1742986170000|2025-03-26 10:49:30|||||||||1
1742986190000|2025-03-26 10:49:50|||||||||1
1742986200000|2025-03-26 10:50:00|||||||||1
1742986240000|2025-03-26 10:50:40|||||||||1
1742986260000|2025-03-26 10:51:00|||||||||1
1742986290000|2025-03-26 10:51:30|||||||||1
1742986310000|2025-03-26 10:51:50|||||||||1
1742986320000|2025-03-26 10:52:00|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|9
1742986540000|2025-03-26 10:55:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1742986560000|2025-03-26 10:56:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742986580000|2025-03-26 10:56:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|14
1742986620000|2025-03-26 10:57:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|62
1742986630000|2025-03-26 10:57:10|||||||||3
1742987140000|2025-03-26 11:05:40|||||||||14
1742987220000|2025-03-26 11:07:00|||||||||9
1742987300000|2025-03-26 11:08:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1742987360000|2025-03-26 11:09:20|||||||||4
1742987440000|2025-03-26 11:10:40|||||||||2
1742987580000|2025-03-26 11:13:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1742987660000|2025-03-26 11:14:20|||||||||8
1742987770000|2025-03-26 11:16:10|||||||||6
1742987780000|2025-03-26 11:16:20|||||||||2
1742987860000|2025-03-26 11:17:40|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|0
1742987880000|2025-03-26 11:18:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1742988000000|2025-03-26 11:20:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742988010000|2025-03-26 11:20:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1742988030000|2025-03-26 11:20:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1742988060000|2025-03-26 11:21:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1742988090000|2025-03-26 11:21:30|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|14
1742988270000|2025-03-26 11:24:30|||||||||14
1742988410000|2025-03-26 11:26:50|||||||||1
1742988580000|2025-03-26 11:29:40|||||||||1
1742988650000|2025-03-26 11:30:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1742988680000|2025-03-26 11:31:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|0
1742988800000|2025-03-26 11:33:20|||||||||20
1742988910000|2025-03-26 11:35:10|||||||||14
1742989390000|2025-03-26 11:43:10|||||||||12
1742989830000|2025-03-26 11:50:30|||||||||11
1742990190000|2025-03-26 11:56:30|||||||||8
1742990510000|2025-03-26 12:01:50|||||||||8
1742990790000|2025-03-26 12:06:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|51
1742990870000|2025-03-26 12:07:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|24
1742990880000|2025-03-26 12:08:00|||||||||2
1742990990000|2025-03-26 12:09:50|||||||||4
1742991000000|2025-03-26 12:10:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|6
1742991020000|2025-03-26 12:10:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1742991040000|2025-03-26 12:10:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|1
1742991100000|2025-03-26 12:11:40|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|0
1742991110000|2025-03-26 12:11:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1742991120000|2025-03-26 12:12:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|1
1742991130000|2025-03-26 12:12:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1742991140000|2025-03-26 12:12:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1742991280000|2025-03-26 12:14:40|||||||||4
1742991320000|2025-03-26 12:15:20|||||||||1
1742991340000|2025-03-26 12:15:40|||||||||1
1742991350000|2025-03-26 12:15:50|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|4
1742991360000|2025-03-26 12:16:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1742991370000|2025-03-26 12:16:10|||||||||1
1742991380000|2025-03-26 12:16:20|||||||||1
1742991410000|2025-03-26 12:16:50|||||||||5
1742991490000|2025-03-26 12:18:10|||||||||1
1742991840000|2025-03-26 12:24:00|||||||||1
1742992040000|2025-03-26 12:27:20|||||||||4
1742992140000|2025-03-26 12:29:00|||||||||4
1742992150000|2025-03-26 12:29:10|||||||||2
1742992160000|2025-03-26 12:29:20|||||||||5
1742992210000|2025-03-26 12:30:10|||||||||11
1742992260000|2025-03-26 12:31:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|18
1742992270000|2025-03-26 12:31:10|||||||||5
1742992350000|2025-03-26 12:32:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|70
1742992390000|2025-03-26 12:33:10|||||||||1
1742992440000|2025-03-26 12:34:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|61
1742992540000|2025-03-26 12:35:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1742992800000|2025-03-26 12:40:00|||||||||1
1742992810000|2025-03-26 12:40:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|95
1742992830000|2025-03-26 12:40:30|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|9
1742992840000|2025-03-26 12:40:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|2
1742993130000|2025-03-26 12:45:30|||||||||7
1742993670000|2025-03-26 12:54:30|||||||||3
1742993720000|2025-03-26 12:55:20|||||||||2
1742993740000|2025-03-26 12:55:40|||||||||1
1742993770000|2025-03-26 12:56:10|||||||||1
1742993980000|2025-03-26 12:59:40|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|10
1742994010000|2025-03-26 13:00:10|||||||||5
1742994050000|2025-03-26 13:00:50|||||||||1
1742994090000|2025-03-26 13:01:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1742994100000|2025-03-26 13:01:40|||||||||6
1742994110000|2025-03-26 13:01:50|||||||||2
1742994130000|2025-03-26 13:02:10|||||||||1
1742994140000|2025-03-26 13:02:20|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|53
1742994220000|2025-03-26 13:03:40|||||||||1
1742994390000|2025-03-26 13:06:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|37
1742994420000|2025-03-26 13:07:00|||||||||5
1742994530000|2025-03-26 13:08:50|||||||||53
1742994560000|2025-03-26 13:09:20|||||||||5
1742994570000|2025-03-26 13:09:30|||||||||1
1742994590000|2025-03-26 13:09:50|||||||||5
1742994620000|2025-03-26 13:10:20|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|37
1742994640000|2025-03-26 13:10:40|||||||||6
1742994650000|2025-03-26 13:10:50|||||||||12
1742994720000|2025-03-26 13:12:00|||||||||4
1742994760000|2025-03-26 13:12:40|||||||||6
1742994830000|2025-03-26 13:13:50|||||||||2
1742994880000|2025-03-26 13:14:40|||||||||1
1742994890000|2025-03-26 13:14:50|||||||||10
1742994900000|2025-03-26 13:15:00|||||||||5
1742994950000|2025-03-26 13:15:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1742994960000|2025-03-26 13:16:00|||||||||2
1742995010000|2025-03-26 13:16:50|||||||||1
1742995050000|2025-03-26 13:17:30|||||||||2
1742995140000|2025-03-26 13:19:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1742995190000|2025-03-26 13:19:50|||||||||10
1742995300000|2025-03-26 13:21:40|||||||||2
1742995330000|2025-03-26 13:22:10|||||||||12
1742995390000|2025-03-26 13:23:10|||||||||3
1742995430000|2025-03-26 13:23:50|||||||||27
1742995440000|2025-03-26 13:24:00|||||||||5
1742995480000|2025-03-26 13:24:40|||||||||19
1742995510000|2025-03-26 13:25:10|||||||||1
1742995520000|2025-03-26 13:25:20|||||||||20
1742995540000|2025-03-26 13:25:40|||||||||6
1742995550000|2025-03-26 13:25:50|||||||||1
1742995580000|2025-03-26 13:26:20|||||||||3
1742995600000|2025-03-26 13:26:40|||||||||20
1742995640000|2025-03-26 13:27:20|||||||||1
1742995660000|2025-03-26 13:27:40|||||||||1
1742995670000|2025-03-26 13:27:50|||||||||4
1742995680000|2025-03-26 13:28:00|||||||||2
1742995740000|2025-03-26 13:29:00|||||||||89
1742995750000|2025-03-26 13:29:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|45
1742995760000|2025-03-26 13:29:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|8
1742995770000|2025-03-26 13:29:30|||||||||27
1742995780000|2025-03-26 13:29:40|||||||||45
1742995790000|2025-03-26 13:29:50|||||||||20
1742995800000|2025-03-26 13:30:00|||||||||129
1742995810000|2025-03-26 13:30:10|||||||||4
1742995830000|2025-03-26 13:30:30|||||||||23
1742995840000|2025-03-26 13:30:40|||||||||1
1742995850000|2025-03-26 13:30:50|||||||||10
1742995860000|2025-03-26 13:31:00|||||||||1
1742995870000|2025-03-26 13:31:10|||||||||4
1742995880000|2025-03-26 13:31:20|||||||||5
1742995890000|2025-03-26 13:31:30|||||||||3
1742995900000|2025-03-26 13:31:40|||||||||5
1742995910000|2025-03-26 13:31:50|||||||||5
1742995930000|2025-03-26 13:32:10|||||||||15
1742995950000|2025-03-26 13:32:30|||||||||14
1742995960000|2025-03-26 13:32:40|||||||||9
1742995970000|2025-03-26 13:32:50|||||||||1
1742995980000|2025-03-26 13:33:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|280
1742996000000|2025-03-26 13:33:20|||||||||25
1742996010000|2025-03-26 13:33:30|||||||||8
1742996020000|2025-03-26 13:33:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|76
1742996030000|2025-03-26 13:33:50|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|35
1742996040000|2025-03-26 13:34:00|||||||||11
1742996050000|2025-03-26 13:34:10|||||||||2
1742996060000|2025-03-26 13:34:20|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|24
1742996070000|2025-03-26 13:34:30|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|25
1742996080000|2025-03-26 13:34:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|81
1742996090000|2025-03-26 13:34:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|73
1742996100000|2025-03-26 13:35:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|10
1742996120000|2025-03-26 13:35:20|||||||||89
1742996130000|2025-03-26 13:35:30|||||||||131
1742996140000|2025-03-26 13:35:40|||||||||10
1742996150000|2025-03-26 13:35:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|56
1742996160000|2025-03-26 13:36:00|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|39
1742996170000|2025-03-26 13:36:10|||||||||2
1742996180000|2025-03-26 13:36:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1742996190000|2025-03-26 13:36:30|||||||||1
1742996200000|2025-03-26 13:36:40|||||||||5
1742996260000|2025-03-26 13:37:40|||||||||3
1742996300000|2025-03-26 13:38:20|||||||||2
1742996310000|2025-03-26 13:38:30|||||||||1
1742996320000|2025-03-26 13:38:40|||||||||7
1742996330000|2025-03-26 13:38:50|||||||||3
1742996340000|2025-03-26 13:39:00|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|329
1742996350000|2025-03-26 13:39:10|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|116
1742996360000|2025-03-26 13:39:20|||||||||15
1742996370000|2025-03-26 13:39:30|||||||||4
1742996380000|2025-03-26 13:39:40|||||||||3
1742996390000|2025-03-26 13:39:50|||||||||2
1742996400000|2025-03-26 13:40:00|||||||||8
1742996410000|2025-03-26 13:40:10|||||||||15
1742996450000|2025-03-26 13:40:50|||||||||26
1742996460000|2025-03-26 13:41:00|||||||||1
1742996490000|2025-03-26 13:41:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|15
1742996500000|2025-03-26 13:41:40|||||||||2
1742996510000|2025-03-26 13:41:50|||||||||26
1742996520000|2025-03-26 13:42:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|30
1742996540000|2025-03-26 13:42:20|||||||||2
1742996550000|2025-03-26 13:42:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1742996560000|2025-03-26 13:42:40|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|185
1742996570000|2025-03-26 13:42:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|71
1742996580000|2025-03-26 13:43:00|||||||||74
1742996590000|2025-03-26 13:43:10|||||||||35
1742996610000|2025-03-26 13:43:30|||||||||4
1742996620000|2025-03-26 13:43:40|||||||||1
1742996640000|2025-03-26 13:44:00|||||||||7
1742996650000|2025-03-26 13:44:10|||||||||1
1742996660000|2025-03-26 13:44:20|||||||||5
1742996670000|2025-03-26 13:44:30|||||||||6
1742996680000|2025-03-26 13:44:40|||||||||40
1742996690000|2025-03-26 13:44:50|||||||||82
1742996710000|2025-03-26 13:45:10|||||||||2
1742996730000|2025-03-26 13:45:30|||||||||4
1742996740000|2025-03-26 13:45:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|60
1742996750000|2025-03-26 13:45:50|||||||||1
1742996760000|2025-03-26 13:46:00|||||||||31
1742996770000|2025-03-26 13:46:10|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|175
1742996810000|2025-03-26 13:46:50|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|129
1742996820000|2025-03-26 13:47:00|18.49|18.33|18.49|18.33|18.49|18.33|18.45|18.29|170
1742996830000|2025-03-26 13:47:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|28
1742996840000|2025-03-26 13:47:20|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|7
1742996850000|2025-03-26 13:47:30|||||||||10
1742996870000|2025-03-26 13:47:50|||||||||12
1742996880000|2025-03-26 13:48:00|||||||||5
1742996890000|2025-03-26 13:48:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|89
1742996900000|2025-03-26 13:48:20|||||||||14
1742996910000|2025-03-26 13:48:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|27
1742996920000|2025-03-26 13:48:40|||||||||16
1742996950000|2025-03-26 13:49:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1742996960000|2025-03-26 13:49:20|||||||||2
1742996990000|2025-03-26 13:49:50|||||||||1
1742997000000|2025-03-26 13:50:00|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|203
1742997010000|2025-03-26 13:50:10|||||||||20
1742997020000|2025-03-26 13:50:20|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|89
1742997030000|2025-03-26 13:50:30|||||||||3
1742997040000|2025-03-26 13:50:40|||||||||14
1742997050000|2025-03-26 13:50:50|||||||||1
1742997060000|2025-03-26 13:51:00|||||||||4
1742997070000|2025-03-26 13:51:10|||||||||1
1742997080000|2025-03-26 13:51:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|35
1742997100000|2025-03-26 13:51:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1742997120000|2025-03-26 13:52:00|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|103
1742997130000|2025-03-26 13:52:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|48
1742997140000|2025-03-26 13:52:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1742997170000|2025-03-26 13:52:50|||||||||1
1742997190000|2025-03-26 13:53:10|||||||||24
1742997200000|2025-03-26 13:53:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|21
1742997210000|2025-03-26 13:53:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|34
1742997220000|2025-03-26 13:53:40|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|85
1742997230000|2025-03-26 13:53:50|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|47
1742997240000|2025-03-26 13:54:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|23
1742997250000|2025-03-26 13:54:10|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|19
1742997260000|2025-03-26 13:54:20|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|39
1742997270000|2025-03-26 13:54:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|8
1742997290000|2025-03-26 13:54:50|||||||||4
1742997300000|2025-03-26 13:55:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|17
1742997310000|2025-03-26 13:55:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1742997320000|2025-03-26 13:55:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|2
1742997330000|2025-03-26 13:55:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|1
1742997340000|2025-03-26 13:55:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|22
1742997350000|2025-03-26 13:55:50|18.62|18.46|18.64|18.48|18.67|18.51|18.62|18.46|180
1742997360000|2025-03-26 13:56:00|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|111
1742997370000|2025-03-26 13:56:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1742997380000|2025-03-26 13:56:20|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|14
1742997390000|2025-03-26 13:56:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|31
1742997400000|2025-03-26 13:56:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|56
1742997410000|2025-03-26 13:56:50|||||||||9
1742997420000|2025-03-26 13:57:00|||||||||4
1742997430000|2025-03-26 13:57:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|102
1742997440000|2025-03-26 13:57:20|||||||||79
1742997450000|2025-03-26 13:57:30|18.74|18.58|18.72|18.56|18.75|18.59|18.72|18.56|54
1742997460000|2025-03-26 13:57:40|||||||||14
1742997470000|2025-03-26 13:57:50|||||||||6
1742997480000|2025-03-26 13:58:00|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|55
1742997490000|2025-03-26 13:58:10|||||||||15
1742997500000|2025-03-26 13:58:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|58
1742997510000|2025-03-26 13:58:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|19
1742997520000|2025-03-26 13:58:40|||||||||14
1742997530000|2025-03-26 13:58:50|||||||||34
1742997540000|2025-03-26 13:59:00|18.7|18.54|18.72|18.56|18.72|18.56|18.67|18.51|54
1742997560000|2025-03-26 13:59:20|18.71|18.55|18.72|18.56|18.72|18.56|18.67|18.51|44
1742997570000|2025-03-26 13:59:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1742997580000|2025-03-26 13:59:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|33
1742997590000|2025-03-26 13:59:50|||||||||32
1742997600000|2025-03-26 14:00:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|168
1742997610000|2025-03-26 14:00:10|||||||||5
1742997630000|2025-03-26 14:00:30|||||||||6
1742997640000|2025-03-26 14:00:40|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|236
1742997650000|2025-03-26 14:00:50|||||||||1
1742997660000|2025-03-26 14:01:00|||||||||63
1742997670000|2025-03-26 14:01:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|16
1742997680000|2025-03-26 14:01:20|18.67|18.51|18.67|18.51|18.72|18.56|18.67|18.51|28
1742997690000|2025-03-26 14:01:30|||||||||42
1742997700000|2025-03-26 14:01:40|||||||||6
1742997710000|2025-03-26 14:01:50|||||||||1
1742997720000|2025-03-26 14:02:00|||||||||3
1742997730000|2025-03-26 14:02:10|||||||||11
1742997740000|2025-03-26 14:02:20|18.69|18.53|18.67|18.51|18.72|18.56|18.67|18.51|69
1742997750000|2025-03-26 14:02:30|18.69|18.53|18.67|18.51|18.72|18.56|18.67|18.51|23
1742997760000|2025-03-26 14:02:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|61
1742997770000|2025-03-26 14:02:50|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|40
1742997780000|2025-03-26 14:03:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|86
1742997790000|2025-03-26 14:03:10|||||||||25
1742997810000|2025-03-26 14:03:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|82
1742997820000|2025-03-26 14:03:40|||||||||8
1742997830000|2025-03-26 14:03:50|||||||||1
1742997840000|2025-03-26 14:04:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1742997850000|2025-03-26 14:04:10|||||||||85
1742997860000|2025-03-26 14:04:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|30
1742997870000|2025-03-26 14:04:30|||||||||6
1742997880000|2025-03-26 14:04:40|||||||||13
1742997890000|2025-03-26 14:04:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1742997900000|2025-03-26 14:05:00|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|46
1742997910000|2025-03-26 14:05:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1742997920000|2025-03-26 14:05:20|||||||||15
1742997930000|2025-03-26 14:05:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|7
1742997960000|2025-03-26 14:06:00|||||||||2
1742997970000|2025-03-26 14:06:10|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|42
1742997980000|2025-03-26 14:06:20|||||||||1
1742997990000|2025-03-26 14:06:30|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|178
1742998010000|2025-03-26 14:06:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|118
1742998020000|2025-03-26 14:07:00|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|3
1742998030000|2025-03-26 14:07:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|43
1742998040000|2025-03-26 14:07:20|||||||||1
1742998050000|2025-03-26 14:07:30|||||||||4
1742998060000|2025-03-26 14:07:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1742998070000|2025-03-26 14:07:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1742998080000|2025-03-26 14:08:00|||||||||2
1742998090000|2025-03-26 14:08:10|||||||||1
1742998100000|2025-03-26 14:08:20|||||||||2
1742998110000|2025-03-26 14:08:30|||||||||1
1742998120000|2025-03-26 14:08:40|||||||||1
1742998130000|2025-03-26 14:08:50|||||||||7
1742998140000|2025-03-26 14:09:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|18
1742998150000|2025-03-26 14:09:10|||||||||22
1742998160000|2025-03-26 14:09:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1742998170000|2025-03-26 14:09:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1742998180000|2025-03-26 14:09:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|22
1742998190000|2025-03-26 14:09:50|||||||||6
1742998200000|2025-03-26 14:10:00|||||||||4
1742998210000|2025-03-26 14:10:10|||||||||12
1742998220000|2025-03-26 14:10:20|||||||||10
1742998230000|2025-03-26 14:10:30|||||||||3
1742998260000|2025-03-26 14:11:00|||||||||2
1742998270000|2025-03-26 14:11:10|||||||||3
1742998290000|2025-03-26 14:11:30|||||||||4
1742998320000|2025-03-26 14:12:00|||||||||1
1742998330000|2025-03-26 14:12:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1742998340000|2025-03-26 14:12:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1742998350000|2025-03-26 14:12:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|29
1742998360000|2025-03-26 14:12:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1742998370000|2025-03-26 14:12:50|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|4
1742998380000|2025-03-26 14:13:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|233
1742998390000|2025-03-26 14:13:10|||||||||2
1742998400000|2025-03-26 14:13:20|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|24
1742998410000|2025-03-26 14:13:30|||||||||1
1742998420000|2025-03-26 14:13:40|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|36
1742998430000|2025-03-26 14:13:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|76
1742998440000|2025-03-26 14:14:00|||||||||1
1742998450000|2025-03-26 14:14:10|18.72|18.56|18.72|18.56|18.77|18.61|18.72|18.56|110
1742998470000|2025-03-26 14:14:30|||||||||2
1742998480000|2025-03-26 14:14:40|||||||||3
1742998490000|2025-03-26 14:14:50|||||||||8
1742998500000|2025-03-26 14:15:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|247
1742998510000|2025-03-26 14:15:10|||||||||40
1742998520000|2025-03-26 14:15:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1742998530000|2025-03-26 14:15:30|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|37
1742998540000|2025-03-26 14:15:40|||||||||1
1742998550000|2025-03-26 14:15:50|||||||||20
1742998560000|2025-03-26 14:16:00|||||||||5
1742998570000|2025-03-26 14:16:10|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|24
1742998580000|2025-03-26 14:16:20|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|23
1742998590000|2025-03-26 14:16:30|||||||||1
1742998600000|2025-03-26 14:16:40|||||||||5
1742998610000|2025-03-26 14:16:50|||||||||8
1742998620000|2025-03-26 14:17:00|||||||||13
1742998640000|2025-03-26 14:17:20|18.75|18.59|18.75|18.59|18.77|18.61|18.74|18.58|9
1742998650000|2025-03-26 14:17:30|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|34
1742998660000|2025-03-26 14:17:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|40
1742998670000|2025-03-26 14:17:50|||||||||2
1742998680000|2025-03-26 14:18:00|||||||||3
1742998690000|2025-03-26 14:18:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1742998700000|2025-03-26 14:18:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1742998710000|2025-03-26 14:18:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|36
1742998720000|2025-03-26 14:18:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1742998730000|2025-03-26 14:18:50|||||||||10
1742998740000|2025-03-26 14:19:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1742998750000|2025-03-26 14:19:10|||||||||14
1742998760000|2025-03-26 14:19:20|||||||||1
1742998770000|2025-03-26 14:19:30|||||||||2
1742998790000|2025-03-26 14:19:50|||||||||4
1742998800000|2025-03-26 14:20:00|18.8|18.64|18.82|18.66|18.82|18.66|18.77|18.61|74
1742998810000|2025-03-26 14:20:10|||||||||9
1742998820000|2025-03-26 14:20:20|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|82
1742998830000|2025-03-26 14:20:30|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|100
1742998840000|2025-03-26 14:20:40|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|21
1742998860000|2025-03-26 14:21:00|||||||||2
1742998870000|2025-03-26 14:21:10|||||||||1
1742998880000|2025-03-26 14:21:20|||||||||1
1742998890000|2025-03-26 14:21:30|||||||||5
1742998900000|2025-03-26 14:21:40|||||||||10
1742998910000|2025-03-26 14:21:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|17
1742998920000|2025-03-26 14:22:00|||||||||13
1742998930000|2025-03-26 14:22:10|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|77
1742998940000|2025-03-26 14:22:20|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|84
1742998950000|2025-03-26 14:22:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|21
1742998960000|2025-03-26 14:22:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|18
1742998970000|2025-03-26 14:22:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1742998980000|2025-03-26 14:23:00|||||||||10
1742998990000|2025-03-26 14:23:10|||||||||15
1742999000000|2025-03-26 14:23:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|69
1742999010000|2025-03-26 14:23:30|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|2
1742999020000|2025-03-26 14:23:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1742999030000|2025-03-26 14:23:50|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|16
1742999040000|2025-03-26 14:24:00|||||||||21
1742999050000|2025-03-26 14:24:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1742999060000|2025-03-26 14:24:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|40
1742999070000|2025-03-26 14:24:30|||||||||4
1742999080000|2025-03-26 14:24:40|||||||||28
1742999090000|2025-03-26 14:24:50|||||||||3
1742999100000|2025-03-26 14:25:00|||||||||6
1742999110000|2025-03-26 14:25:10|||||||||1
1742999120000|2025-03-26 14:25:20|||||||||5
1742999140000|2025-03-26 14:25:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1742999150000|2025-03-26 14:25:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|22
1742999160000|2025-03-26 14:26:00|||||||||9
1742999170000|2025-03-26 14:26:10|||||||||4
1742999190000|2025-03-26 14:26:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|35
1742999200000|2025-03-26 14:26:40|||||||||4
1742999230000|2025-03-26 14:27:10|||||||||75
1742999250000|2025-03-26 14:27:30|||||||||11
1742999260000|2025-03-26 14:27:40|18.75|18.59|18.77|18.61|18.77|18.61|18.74|18.58|57
1742999270000|2025-03-26 14:27:50|||||||||3
1742999280000|2025-03-26 14:28:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|32
1742999290000|2025-03-26 14:28:10|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|46
1742999300000|2025-03-26 14:28:20|||||||||1
1742999310000|2025-03-26 14:28:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1742999320000|2025-03-26 14:28:40|||||||||16
1742999330000|2025-03-26 14:28:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1742999340000|2025-03-26 14:29:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|4
1742999350000|2025-03-26 14:29:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|42
1742999360000|2025-03-26 14:29:20|||||||||6
1742999370000|2025-03-26 14:29:30|||||||||5
1742999380000|2025-03-26 14:29:40|||||||||3
1742999390000|2025-03-26 14:29:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1742999400000|2025-03-26 14:30:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1742999410000|2025-03-26 14:30:10|||||||||5
1742999420000|2025-03-26 14:30:20|||||||||4
1742999430000|2025-03-26 14:30:30|||||||||22
1742999450000|2025-03-26 14:30:50|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|19
1742999460000|2025-03-26 14:31:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1742999470000|2025-03-26 14:31:10|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|74
1742999480000|2025-03-26 14:31:20|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|1
1742999490000|2025-03-26 14:31:30|||||||||42
1742999510000|2025-03-26 14:31:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|61
1742999520000|2025-03-26 14:32:00|||||||||5
1742999540000|2025-03-26 14:32:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|21
1742999550000|2025-03-26 14:32:30|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|47
1742999560000|2025-03-26 14:32:40|||||||||4
1742999580000|2025-03-26 14:33:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|92
1742999590000|2025-03-26 14:33:10|||||||||1
1742999610000|2025-03-26 14:33:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|75
1742999620000|2025-03-26 14:33:40|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|0
1742999630000|2025-03-26 14:33:50|||||||||6
1742999680000|2025-03-26 14:34:40|||||||||1
1742999700000|2025-03-26 14:35:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1742999710000|2025-03-26 14:35:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1742999720000|2025-03-26 14:35:20|||||||||2
1742999730000|2025-03-26 14:35:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|4
1742999740000|2025-03-26 14:35:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1742999750000|2025-03-26 14:35:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1742999760000|2025-03-26 14:36:00|||||||||1
1742999770000|2025-03-26 14:36:10|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|59
1742999780000|2025-03-26 14:36:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|102
1742999790000|2025-03-26 14:36:30|||||||||3
1742999800000|2025-03-26 14:36:40|18.69|18.53|18.73|18.57|18.74|18.58|18.69|18.53|54
1742999810000|2025-03-26 14:36:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1742999830000|2025-03-26 14:37:10|||||||||5
1742999840000|2025-03-26 14:37:20|||||||||3
1742999880000|2025-03-26 14:38:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1742999890000|2025-03-26 14:38:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|174
1742999900000|2025-03-26 14:38:20|||||||||1
1742999940000|2025-03-26 14:39:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|59
1742999950000|2025-03-26 14:39:10|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|8
1742999980000|2025-03-26 14:39:40|||||||||9
1742999990000|2025-03-26 14:39:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|23
1743000000000|2025-03-26 14:40:00|||||||||1
1743000010000|2025-03-26 14:40:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1743000020000|2025-03-26 14:40:20|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|41
1743000030000|2025-03-26 14:40:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1743000040000|2025-03-26 14:40:40|||||||||28
1743000060000|2025-03-26 14:41:00|||||||||1
1743000080000|2025-03-26 14:41:20|||||||||1
1743000110000|2025-03-26 14:41:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|17
1743000120000|2025-03-26 14:42:00|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|5
1743000130000|2025-03-26 14:42:10|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|2
1743000140000|2025-03-26 14:42:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|26
1743000160000|2025-03-26 14:42:40|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|10
1743000170000|2025-03-26 14:42:50|18.73|18.57|18.74|18.58|18.74|18.58|18.72|18.56|51
1743000200000|2025-03-26 14:43:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1743000210000|2025-03-26 14:43:30|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1743000220000|2025-03-26 14:43:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1743000230000|2025-03-26 14:43:50|18.73|18.57|18.74|18.58|18.74|18.58|18.72|18.56|1
1743000260000|2025-03-26 14:44:20|||||||||3
1743000270000|2025-03-26 14:44:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|43
1743000280000|2025-03-26 14:44:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|24
1743000290000|2025-03-26 14:44:50|||||||||1
1743000310000|2025-03-26 14:45:10|||||||||4
1743000320000|2025-03-26 14:45:20|||||||||1
1743000330000|2025-03-26 14:45:30|||||||||3
1743000340000|2025-03-26 14:45:40|||||||||2
1743000350000|2025-03-26 14:45:50|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|43
1743000360000|2025-03-26 14:46:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1743000370000|2025-03-26 14:46:10|||||||||5
1743000380000|2025-03-26 14:46:20|||||||||1
1743000390000|2025-03-26 14:46:30|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|9
1743000400000|2025-03-26 14:46:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1743000420000|2025-03-26 14:47:00|||||||||11
1743000430000|2025-03-26 14:47:10|||||||||1
1743000440000|2025-03-26 14:47:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1743000450000|2025-03-26 14:47:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|44
1743000460000|2025-03-26 14:47:40|||||||||3
1743000470000|2025-03-26 14:47:50|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|132
1743000480000|2025-03-26 14:48:00|||||||||3
1743000490000|2025-03-26 14:48:10|||||||||1
1743000520000|2025-03-26 14:48:40|||||||||2
1743000530000|2025-03-26 14:48:50|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1743000540000|2025-03-26 14:49:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|5
1743000560000|2025-03-26 14:49:20|||||||||1
1743000570000|2025-03-26 14:49:30|||||||||1
1743000580000|2025-03-26 14:49:40|||||||||5
1743000600000|2025-03-26 14:50:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1743000610000|2025-03-26 14:50:10|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|66
1743000620000|2025-03-26 14:50:20|||||||||1
1743000630000|2025-03-26 14:50:30|||||||||46
1743000640000|2025-03-26 14:50:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|47
1743000650000|2025-03-26 14:50:50|||||||||6
1743000660000|2025-03-26 14:51:00|||||||||9
1743000670000|2025-03-26 14:51:10|||||||||21
1743000680000|2025-03-26 14:51:20|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|75
1743000690000|2025-03-26 14:51:30|||||||||11
1743000700000|2025-03-26 14:51:40|||||||||2
1743000710000|2025-03-26 14:51:50|||||||||1
1743000730000|2025-03-26 14:52:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|36
1743000740000|2025-03-26 14:52:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|34
1743000750000|2025-03-26 14:52:30|||||||||3
1743000760000|2025-03-26 14:52:40|||||||||2
1743000780000|2025-03-26 14:53:00|||||||||5
1743000790000|2025-03-26 14:53:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|23
1743000810000|2025-03-26 14:53:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|63
1743000820000|2025-03-26 14:53:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|18
1743000830000|2025-03-26 14:53:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|17
1743000840000|2025-03-26 14:54:00|||||||||1
1743000850000|2025-03-26 14:54:10|||||||||11
1743000860000|2025-03-26 14:54:20|||||||||1
1743000920000|2025-03-26 14:55:20|||||||||2
1743000970000|2025-03-26 14:56:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|12
1743000980000|2025-03-26 14:56:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|137
1743000990000|2025-03-26 14:56:30|||||||||13
1743001000000|2025-03-26 14:56:40|||||||||9
1743001010000|2025-03-26 14:56:50|||||||||1
1743001030000|2025-03-26 14:57:10|||||||||2
1743001060000|2025-03-26 14:57:40|||||||||1
1743001080000|2025-03-26 14:58:00|||||||||1
1743001090000|2025-03-26 14:58:10|||||||||7
1743001100000|2025-03-26 14:58:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1743001110000|2025-03-26 14:58:30|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|21
1743001120000|2025-03-26 14:58:40|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|1
1743001130000|2025-03-26 14:58:50|||||||||1
1743001140000|2025-03-26 14:59:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|3
1743001150000|2025-03-26 14:59:10|||||||||1
1743001160000|2025-03-26 14:59:20|||||||||1
1743001170000|2025-03-26 14:59:30|||||||||1
1743001180000|2025-03-26 14:59:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1743001190000|2025-03-26 14:59:50|||||||||3
1743001200000|2025-03-26 15:00:00|||||||||4
1743001210000|2025-03-26 15:00:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|69
1743001240000|2025-03-26 15:00:40|||||||||2
1743001270000|2025-03-26 15:01:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|120
1743001280000|2025-03-26 15:01:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1743001290000|2025-03-26 15:01:30|||||||||2
1743001300000|2025-03-26 15:01:40|||||||||4
1743001310000|2025-03-26 15:01:50|||||||||1
1743001350000|2025-03-26 15:02:30|||||||||1
1743001360000|2025-03-26 15:02:40|||||||||11
1743001380000|2025-03-26 15:03:00|||||||||47
1743001390000|2025-03-26 15:03:10|||||||||5
1743001400000|2025-03-26 15:03:20|||||||||7
1743001410000|2025-03-26 15:03:30|||||||||8
1743001430000|2025-03-26 15:03:50|||||||||4
1743001440000|2025-03-26 15:04:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|30
1743001450000|2025-03-26 15:04:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|92
1743001460000|2025-03-26 15:04:20|18.67|18.51|18.67|18.51|18.69|18.53|18.64|18.48|28
1743001470000|2025-03-26 15:04:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|3
1743001480000|2025-03-26 15:04:40|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|10
1743001500000|2025-03-26 15:05:00|18.67|18.51|18.67|18.51|18.69|18.53|18.64|18.48|6
1743001510000|2025-03-26 15:05:10|18.66|18.5|18.67|18.51|18.67|18.51|18.64|18.48|9
1743001520000|2025-03-26 15:05:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1743001530000|2025-03-26 15:05:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|2
1743001560000|2025-03-26 15:06:00|||||||||2
1743001570000|2025-03-26 15:06:10|||||||||10
1743001600000|2025-03-26 15:06:40|||||||||2
1743001620000|2025-03-26 15:07:00|||||||||1
1743001630000|2025-03-26 15:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|26
1743001640000|2025-03-26 15:07:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|36
1743001650000|2025-03-26 15:07:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|5
1743001670000|2025-03-26 15:07:50|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|11
1743001680000|2025-03-26 15:08:00|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|30
1743001690000|2025-03-26 15:08:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|18
1743001700000|2025-03-26 15:08:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1743001710000|2025-03-26 15:08:30|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|2
1743001720000|2025-03-26 15:08:40|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|12
1743001740000|2025-03-26 15:09:00|||||||||6
1743001760000|2025-03-26 15:09:20|||||||||1
1743001780000|2025-03-26 15:09:40|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|148
1743001790000|2025-03-26 15:09:50|||||||||11
1743001820000|2025-03-26 15:10:20|||||||||3
1743001830000|2025-03-26 15:10:30|||||||||2
1743001860000|2025-03-26 15:11:00|||||||||1
1743001870000|2025-03-26 15:11:10|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|74
1743001880000|2025-03-26 15:11:20|18.67|18.51|18.64|18.48|18.68|18.52|18.64|18.48|67
1743001890000|2025-03-26 15:11:30|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|3
1743001900000|2025-03-26 15:11:40|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|3
1743001910000|2025-03-26 15:11:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|21
1743001920000|2025-03-26 15:12:00|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|16
1743001930000|2025-03-26 15:12:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|16
1743001940000|2025-03-26 15:12:20|||||||||1
1743001950000|2025-03-26 15:12:30|||||||||3
1743001960000|2025-03-26 15:12:40|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|8
1743001970000|2025-03-26 15:12:50|||||||||2
1743001990000|2025-03-26 15:13:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1743002030000|2025-03-26 15:13:50|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|30
1743002050000|2025-03-26 15:14:10|||||||||1
1743002080000|2025-03-26 15:14:40|||||||||5
1743002090000|2025-03-26 15:14:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|22
1743002100000|2025-03-26 15:15:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|5
1743002110000|2025-03-26 15:15:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1743002140000|2025-03-26 15:15:40|||||||||3
1743002150000|2025-03-26 15:15:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1743002170000|2025-03-26 15:16:10|||||||||1
1743002180000|2025-03-26 15:16:20|||||||||2
1743002200000|2025-03-26 15:16:40|||||||||1
1743002210000|2025-03-26 15:16:50|||||||||6
1743002250000|2025-03-26 15:17:30|||||||||1
1743002270000|2025-03-26 15:17:50|||||||||10
1743002280000|2025-03-26 15:18:00|||||||||1
1743002310000|2025-03-26 15:18:30|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|81
1743002320000|2025-03-26 15:18:40|18.71|18.55|18.69|18.53|18.72|18.56|18.69|18.53|12
1743002330000|2025-03-26 15:18:50|18.72|18.56|18.72|18.56|18.74|18.58|18.69|18.53|40
1743002340000|2025-03-26 15:19:00|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1743002350000|2025-03-26 15:19:10|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|8
1743002360000|2025-03-26 15:19:20|||||||||1
1743002390000|2025-03-26 15:19:50|||||||||1
1743002400000|2025-03-26 15:20:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|11
1743002410000|2025-03-26 15:20:10|18.73|18.57|18.72|18.56|18.74|18.58|18.72|18.56|1
1743002420000|2025-03-26 15:20:20|18.73|18.57|18.72|18.56|18.74|18.58|18.72|18.56|3
1743002430000|2025-03-26 15:20:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|15
1743002440000|2025-03-26 15:20:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1743002450000|2025-03-26 15:20:50|18.74|18.58|18.73|18.57|18.74|18.58|18.72|18.56|11
1743002460000|2025-03-26 15:21:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1743002470000|2025-03-26 15:21:10|||||||||7
1743002500000|2025-03-26 15:21:40|||||||||5
1743002510000|2025-03-26 15:21:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|15
1743002520000|2025-03-26 15:22:00|||||||||1
1743002540000|2025-03-26 15:22:20|||||||||1
1743002550000|2025-03-26 15:22:30|||||||||9
1743002560000|2025-03-26 15:22:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|10
1743002570000|2025-03-26 15:22:50|||||||||1
1743002600000|2025-03-26 15:23:20|||||||||4
1743002610000|2025-03-26 15:23:30|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|56
1743002630000|2025-03-26 15:23:50|||||||||6
1743002660000|2025-03-26 15:24:20|||||||||1
1743002690000|2025-03-26 15:24:50|||||||||8
1743002700000|2025-03-26 15:25:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|296
1743002710000|2025-03-26 15:25:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|42
1743002720000|2025-03-26 15:25:20|||||||||6
1743002740000|2025-03-26 15:25:40|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|28
1743002750000|2025-03-26 15:25:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|15
1743002760000|2025-03-26 15:26:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|113
1743002770000|2025-03-26 15:26:10|18.79|18.63|18.81|18.65|18.82|18.66|18.79|18.63|20
1743002780000|2025-03-26 15:26:20|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|8
1743002790000|2025-03-26 15:26:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|57
1743002800000|2025-03-26 15:26:40|18.79|18.63|18.81|18.65|18.82|18.66|18.79|18.63|6
1743002810000|2025-03-26 15:26:50|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|13
1743002820000|2025-03-26 15:27:00|||||||||1
1743002830000|2025-03-26 15:27:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|10
1743002840000|2025-03-26 15:27:20|||||||||1
1743002860000|2025-03-26 15:27:40|||||||||1
1743002880000|2025-03-26 15:28:00|||||||||18
1743002890000|2025-03-26 15:28:10|||||||||1
1743002900000|2025-03-26 15:28:20|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|90
1743002910000|2025-03-26 15:28:30|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|9
1743002920000|2025-03-26 15:28:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1743002930000|2025-03-26 15:28:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|25
1743002940000|2025-03-26 15:29:00|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|3
1743002950000|2025-03-26 15:29:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1743002960000|2025-03-26 15:29:20|||||||||2
1743002970000|2025-03-26 15:29:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|90
1743002980000|2025-03-26 15:29:40|||||||||1
1743002990000|2025-03-26 15:29:50|||||||||9
1743003010000|2025-03-26 15:30:10|||||||||6
1743003020000|2025-03-26 15:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1743003030000|2025-03-26 15:30:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|150
1743003040000|2025-03-26 15:30:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|49
1743003060000|2025-03-26 15:31:00|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|99
1743003080000|2025-03-26 15:31:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|12
1743003090000|2025-03-26 15:31:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1743003100000|2025-03-26 15:31:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1743003110000|2025-03-26 15:31:50|||||||||10
1743003120000|2025-03-26 15:32:00|||||||||2
1743003180000|2025-03-26 15:33:00|||||||||1
1743003200000|2025-03-26 15:33:20|||||||||2
1743003210000|2025-03-26 15:33:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|38
1743003220000|2025-03-26 15:33:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|6
1743003240000|2025-03-26 15:34:00|||||||||15
1743003250000|2025-03-26 15:34:10|||||||||1
1743003260000|2025-03-26 15:34:20|||||||||3
1743003270000|2025-03-26 15:34:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1743003280000|2025-03-26 15:34:40|||||||||4
1743003290000|2025-03-26 15:34:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1743003300000|2025-03-26 15:35:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1743003320000|2025-03-26 15:35:20|||||||||1
1743003330000|2025-03-26 15:35:30|||||||||12
1743003340000|2025-03-26 15:35:40|||||||||1
1743003350000|2025-03-26 15:35:50|||||||||1
1743003360000|2025-03-26 15:36:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|26
1743003380000|2025-03-26 15:36:20|||||||||1
1743003390000|2025-03-26 15:36:30|||||||||9
1743003400000|2025-03-26 15:36:40|||||||||14
1743003410000|2025-03-26 15:36:50|||||||||1
1743003430000|2025-03-26 15:37:10|||||||||10
1743003480000|2025-03-26 15:38:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|2
1743003500000|2025-03-26 15:38:20|||||||||1
1743003510000|2025-03-26 15:38:30|||||||||4
1743003520000|2025-03-26 15:38:40|||||||||7
1743003530000|2025-03-26 15:38:50|||||||||2
1743003540000|2025-03-26 15:39:00|||||||||5
1743003580000|2025-03-26 15:39:40|||||||||1
1743003590000|2025-03-26 15:39:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|204
1743003610000|2025-03-26 15:40:10|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|55
1743003620000|2025-03-26 15:40:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|42
1743003630000|2025-03-26 15:40:30|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|19
1743003640000|2025-03-26 15:40:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1743003650000|2025-03-26 15:40:50|||||||||2
1743003660000|2025-03-26 15:41:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|11
1743003670000|2025-03-26 15:41:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|25
1743003680000|2025-03-26 15:41:20|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|145
1743003690000|2025-03-26 15:41:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|33
1743003710000|2025-03-26 15:41:50|||||||||1
1743003720000|2025-03-26 15:42:00|||||||||1
1743003730000|2025-03-26 15:42:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|24
1743003740000|2025-03-26 15:42:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1743003760000|2025-03-26 15:42:40|||||||||16
1743003780000|2025-03-26 15:43:00|||||||||1
1743003790000|2025-03-26 15:43:10|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|31
1743003800000|2025-03-26 15:43:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|1
1743003810000|2025-03-26 15:43:30|||||||||2
1743003820000|2025-03-26 15:43:40|||||||||1
1743003830000|2025-03-26 15:43:50|||||||||2
1743003840000|2025-03-26 15:44:00|||||||||3
1743003850000|2025-03-26 15:44:10|||||||||1
1743003860000|2025-03-26 15:44:20|||||||||2
1743003880000|2025-03-26 15:44:40|||||||||1
1743003890000|2025-03-26 15:44:50|||||||||2
1743003900000|2025-03-26 15:45:00|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|3
1743003910000|2025-03-26 15:45:10|||||||||40
1743003920000|2025-03-26 15:45:20|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|0
1743003950000|2025-03-26 15:45:50|||||||||1
1743003960000|2025-03-26 15:46:00|||||||||1
1743003970000|2025-03-26 15:46:10|||||||||3
1743003990000|2025-03-26 15:46:30|||||||||1
1743004000000|2025-03-26 15:46:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|10
1743004010000|2025-03-26 15:46:50|||||||||1
1743004020000|2025-03-26 15:47:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1743004050000|2025-03-26 15:47:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|155
1743004060000|2025-03-26 15:47:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|130
1743004090000|2025-03-26 15:48:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|33
1743004100000|2025-03-26 15:48:20|||||||||1
1743004110000|2025-03-26 15:48:30|||||||||1
1743004130000|2025-03-26 15:48:50|||||||||9
1743004140000|2025-03-26 15:49:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|72
1743004150000|2025-03-26 15:49:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1743004170000|2025-03-26 15:49:30|||||||||4
1743004190000|2025-03-26 15:49:50|||||||||3
1743004200000|2025-03-26 15:50:00|||||||||11
1743004210000|2025-03-26 15:50:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|1
1743004220000|2025-03-26 15:50:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1743004230000|2025-03-26 15:50:30|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|61
1743004240000|2025-03-26 15:50:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|32
1743004250000|2025-03-26 15:50:50|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|3
1743004260000|2025-03-26 15:51:00|||||||||13
1743004270000|2025-03-26 15:51:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|43
1743004290000|2025-03-26 15:51:30|||||||||2
1743004300000|2025-03-26 15:51:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1743004310000|2025-03-26 15:51:50|||||||||1
1743004320000|2025-03-26 15:52:00|||||||||3
1743004330000|2025-03-26 15:52:10|||||||||2
1743004340000|2025-03-26 15:52:20|18.96|18.8|18.97|18.81|18.97|18.81|18.92|18.76|45
1743004350000|2025-03-26 15:52:30|||||||||2
1743004360000|2025-03-26 15:52:40|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|61
1743004370000|2025-03-26 15:52:50|||||||||22
1743004380000|2025-03-26 15:53:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1743004390000|2025-03-26 15:53:10|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|99
1743004400000|2025-03-26 15:53:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|44
1743004410000|2025-03-26 15:53:30|||||||||4
1743004420000|2025-03-26 15:53:40|||||||||2
1743004430000|2025-03-26 15:53:50|||||||||31
1743004440000|2025-03-26 15:54:00|||||||||1
1743004450000|2025-03-26 15:54:10|||||||||1
1743004460000|2025-03-26 15:54:20|||||||||54
1743004470000|2025-03-26 15:54:30|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|91
1743004480000|2025-03-26 15:54:40|||||||||29
1743004490000|2025-03-26 15:54:50|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|131
1743004500000|2025-03-26 15:55:00|||||||||56
1743004510000|2025-03-26 15:55:10|||||||||1
1743004520000|2025-03-26 15:55:20|||||||||6
1743004530000|2025-03-26 15:55:30|||||||||1
1743004540000|2025-03-26 15:55:40|||||||||16
1743004550000|2025-03-26 15:55:50|||||||||1
1743004560000|2025-03-26 15:56:00|||||||||6
1743004570000|2025-03-26 15:56:10|19.01|18.85|19.06|18.9|19.06|18.9|18.97|18.81|977
1743004580000|2025-03-26 15:56:20|19.09|18.93|19.02|18.86|19.11|18.95|19.02|18.86|305
1743004590000|2025-03-26 15:56:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|12
1743004600000|2025-03-26 15:56:40|19.01|18.85|19.01|18.85|19.02|18.86|18.97|18.81|31
1743004610000|2025-03-26 15:56:50|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|6
1743004620000|2025-03-26 15:57:00|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|38
1743004630000|2025-03-26 15:57:10|19.01|18.85|18.99|18.83|19.01|18.85|18.97|18.81|28
1743004640000|2025-03-26 15:57:20|19.01|18.85|19.06|18.9|19.06|18.9|18.97|18.81|108
1743004650000|2025-03-26 15:57:30|19.02|18.86|19.02|18.86|19.06|18.9|19.02|18.86|47
1743004660000|2025-03-26 15:57:40|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|31
1743004670000|2025-03-26 15:57:50|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|17
1743004680000|2025-03-26 15:58:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1743004690000|2025-03-26 15:58:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1743004700000|2025-03-26 15:58:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|13
1743004710000|2025-03-26 15:58:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1743004720000|2025-03-26 15:58:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1743004730000|2025-03-26 15:58:50|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|3
1743004740000|2025-03-26 15:59:00|||||||||1
1743004750000|2025-03-26 15:59:10|||||||||1
1743004760000|2025-03-26 15:59:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|68
1743004770000|2025-03-26 15:59:30|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|32
1743004780000|2025-03-26 15:59:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|2
1743004790000|2025-03-26 15:59:50|||||||||6
1743004800000|2025-03-26 16:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1743004810000|2025-03-26 16:00:10|||||||||17
1743004820000|2025-03-26 16:00:20|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|7
1743004830000|2025-03-26 16:00:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|37
1743004840000|2025-03-26 16:00:40|||||||||17
1743004850000|2025-03-26 16:00:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|17
1743004860000|2025-03-26 16:01:00|||||||||5
1743004870000|2025-03-26 16:01:10|||||||||3
1743004880000|2025-03-26 16:01:20|||||||||2
1743004890000|2025-03-26 16:01:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1743004900000|2025-03-26 16:01:40|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|116
1743004910000|2025-03-26 16:01:50|||||||||4
1743004920000|2025-03-26 16:02:00|||||||||7
1743004930000|2025-03-26 16:02:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|4
1743004940000|2025-03-26 16:02:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|30
1743004950000|2025-03-26 16:02:30|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|43
1743004960000|2025-03-26 16:02:40|||||||||3
1743004970000|2025-03-26 16:02:50|||||||||6
1743004980000|2025-03-26 16:03:00|||||||||1
1743004990000|2025-03-26 16:03:10|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|30
1743005010000|2025-03-26 16:03:30|||||||||5
1743005020000|2025-03-26 16:03:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|20
1743005030000|2025-03-26 16:03:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1743005040000|2025-03-26 16:04:00|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|16
1743005050000|2025-03-26 16:04:10|||||||||3
1743005060000|2025-03-26 16:04:20|||||||||1
1743005070000|2025-03-26 16:04:30|||||||||2
1743005080000|2025-03-26 16:04:40|||||||||1
1743005090000|2025-03-26 16:04:50|||||||||2
1743005100000|2025-03-26 16:05:00|||||||||5
1743005110000|2025-03-26 16:05:10|||||||||2
1743005120000|2025-03-26 16:05:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|45
1743005130000|2025-03-26 16:05:30|||||||||1
1743005140000|2025-03-26 16:05:40|||||||||2
1743005150000|2025-03-26 16:05:50|||||||||6
1743005160000|2025-03-26 16:06:00|||||||||11
1743005170000|2025-03-26 16:06:10|||||||||5
1743005180000|2025-03-26 16:06:20|||||||||25
1743005190000|2025-03-26 16:06:30|||||||||5
1743005200000|2025-03-26 16:06:40|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|20
1743005210000|2025-03-26 16:06:50|||||||||48
1743005220000|2025-03-26 16:07:00|||||||||2
1743005230000|2025-03-26 16:07:10|||||||||3
1743005240000|2025-03-26 16:07:20|||||||||4
1743005250000|2025-03-26 16:07:30|||||||||4
1743005260000|2025-03-26 16:07:40|||||||||14
1743005270000|2025-03-26 16:07:50|||||||||5
1743005280000|2025-03-26 16:08:00|||||||||6
1743005290000|2025-03-26 16:08:10|||||||||6
1743005300000|2025-03-26 16:08:20|||||||||4
1743005310000|2025-03-26 16:08:30|||||||||5
1743005320000|2025-03-26 16:08:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|30
1743005330000|2025-03-26 16:08:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1743005340000|2025-03-26 16:09:00|||||||||113
1743005350000|2025-03-26 16:09:10|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|14
1743005360000|2025-03-26 16:09:20|||||||||1
1743005370000|2025-03-26 16:09:30|||||||||7
1743005380000|2025-03-26 16:09:40|||||||||5
1743005390000|2025-03-26 16:09:50|||||||||3
1743005400000|2025-03-26 16:10:00|||||||||3
1743005410000|2025-03-26 16:10:10|||||||||3
1743005430000|2025-03-26 16:10:30|||||||||1
1743005440000|2025-03-26 16:10:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|145
1743005450000|2025-03-26 16:10:50|||||||||3
1743005460000|2025-03-26 16:11:00|||||||||8
1743005470000|2025-03-26 16:11:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|13
1743005490000|2025-03-26 16:11:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|13
1743005500000|2025-03-26 16:11:40|||||||||2
1743005510000|2025-03-26 16:11:50|||||||||3
1743005520000|2025-03-26 16:12:00|||||||||1
1743005530000|2025-03-26 16:12:10|||||||||4
1743005540000|2025-03-26 16:12:20|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|71
1743005550000|2025-03-26 16:12:30|||||||||1
1743005560000|2025-03-26 16:12:40|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|1
1743005570000|2025-03-26 16:12:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1743005580000|2025-03-26 16:13:00|||||||||1
1743005590000|2025-03-26 16:13:10|||||||||3
1743005600000|2025-03-26 16:13:20|||||||||2
1743005610000|2025-03-26 16:13:30|||||||||2
1743005620000|2025-03-26 16:13:40|||||||||2
1743005630000|2025-03-26 16:13:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|10
1743005640000|2025-03-26 16:14:00|||||||||2
1743005650000|2025-03-26 16:14:10|||||||||3
1743005660000|2025-03-26 16:14:20|||||||||2
1743005670000|2025-03-26 16:14:30|||||||||1
1743005680000|2025-03-26 16:14:40|||||||||2
1743005690000|2025-03-26 16:14:50|||||||||3
1743005700000|2025-03-26 16:15:00|||||||||1
1743005710000|2025-03-26 16:15:10|||||||||3
1743005720000|2025-03-26 16:15:20|||||||||2
1743005730000|2025-03-26 16:15:30|||||||||5
1743005740000|2025-03-26 16:15:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|34
1743005750000|2025-03-26 16:15:50|||||||||1
1743005760000|2025-03-26 16:16:00|||||||||1
1743005770000|2025-03-26 16:16:10|||||||||4
1743005780000|2025-03-26 16:16:20|||||||||8
1743005790000|2025-03-26 16:16:30|||||||||1
1743005800000|2025-03-26 16:16:40|||||||||3
1743005810000|2025-03-26 16:16:50|||||||||3
1743005820000|2025-03-26 16:17:00|||||||||3
1743005830000|2025-03-26 16:17:10|||||||||10
1743005840000|2025-03-26 16:17:20|||||||||1
1743005850000|2025-03-26 16:17:30|||||||||1
1743005860000|2025-03-26 16:17:40|||||||||4
1743005870000|2025-03-26 16:17:50|||||||||2
1743005880000|2025-03-26 16:18:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|138
1743005890000|2025-03-26 16:18:10|||||||||7
1743005900000|2025-03-26 16:18:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1743005910000|2025-03-26 16:18:30|||||||||1
1743005920000|2025-03-26 16:18:40|||||||||2
1743005930000|2025-03-26 16:18:50|||||||||1
1743005940000|2025-03-26 16:19:00|||||||||1
1743005950000|2025-03-26 16:19:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|21
1743005960000|2025-03-26 16:19:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|25
1743005970000|2025-03-26 16:19:30|||||||||1
1743005980000|2025-03-26 16:19:40|||||||||1
1743005990000|2025-03-26 16:19:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1743006000000|2025-03-26 16:20:00|||||||||9
1743006010000|2025-03-26 16:20:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|37
1743006020000|2025-03-26 16:20:20|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|43
1743006030000|2025-03-26 16:20:30|19.12|18.96|19.11|18.95|19.14|18.98|19.11|18.95|10
1743006040000|2025-03-26 16:20:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|12
1743006050000|2025-03-26 16:20:50|19.12|18.96|19.14|18.98|19.14|18.98|19.11|18.95|12
1743006060000|2025-03-26 16:21:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1743006070000|2025-03-26 16:21:10|||||||||7
1743006080000|2025-03-26 16:21:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1743006090000|2025-03-26 16:21:30|19.06|18.9|19.07|18.91|19.09|18.93|19.06|18.9|22
1743006100000|2025-03-26 16:21:40|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|22
1743006110000|2025-03-26 16:21:50|||||||||2
1743006120000|2025-03-26 16:22:00|||||||||1
1743006130000|2025-03-26 16:22:10|||||||||2
1743006140000|2025-03-26 16:22:20|||||||||5
1743006150000|2025-03-26 16:22:30|||||||||1
1743006160000|2025-03-26 16:22:40|||||||||4
1743006170000|2025-03-26 16:22:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1743006180000|2025-03-26 16:23:00|||||||||1
1743006190000|2025-03-26 16:23:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1743006210000|2025-03-26 16:23:30|||||||||1
1743006220000|2025-03-26 16:23:40|||||||||2
1743006230000|2025-03-26 16:23:50|||||||||3
1743006240000|2025-03-26 16:24:00|||||||||1
1743006250000|2025-03-26 16:24:10|||||||||2
1743006270000|2025-03-26 16:24:30|||||||||2
1743006280000|2025-03-26 16:24:40|||||||||24
1743006290000|2025-03-26 16:24:50|||||||||5
1743006300000|2025-03-26 16:25:00|||||||||19
1743006310000|2025-03-26 16:25:10|||||||||7
1743006320000|2025-03-26 16:25:20|||||||||1
1743006330000|2025-03-26 16:25:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1743006340000|2025-03-26 16:25:40|||||||||6
1743006350000|2025-03-26 16:25:50|||||||||2
1743006360000|2025-03-26 16:26:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|63
1743006370000|2025-03-26 16:26:10|||||||||3
1743006380000|2025-03-26 16:26:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|78
1743006390000|2025-03-26 16:26:30|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|25
1743006400000|2025-03-26 16:26:40|||||||||2
1743006410000|2025-03-26 16:26:50|||||||||6
1743006420000|2025-03-26 16:27:00|||||||||4
1743006430000|2025-03-26 16:27:10|||||||||1
1743006440000|2025-03-26 16:27:20|||||||||2
1743006450000|2025-03-26 16:27:30|||||||||3
1743006460000|2025-03-26 16:27:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|72
1743006470000|2025-03-26 16:27:50|||||||||4
1743006480000|2025-03-26 16:28:00|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|36
1743006490000|2025-03-26 16:28:10|||||||||2
1743006500000|2025-03-26 16:28:20|||||||||22
1743006510000|2025-03-26 16:28:30|||||||||28
1743006520000|2025-03-26 16:28:40|||||||||4
1743006530000|2025-03-26 16:28:50|||||||||8
1743006540000|2025-03-26 16:29:00|19.01|18.85|19.01|18.85|19.06|18.9|19.01|18.85|18
1743006550000|2025-03-26 16:29:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|51
1743006560000|2025-03-26 16:29:20|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|9
1743006570000|2025-03-26 16:29:30|||||||||3
1743006580000|2025-03-26 16:29:40|||||||||4
1743006590000|2025-03-26 16:29:50|||||||||31
1743006600000|2025-03-26 16:30:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|92
1743006610000|2025-03-26 16:30:10|||||||||18
1743006620000|2025-03-26 16:30:20|||||||||10
1743006630000|2025-03-26 16:30:30|||||||||7
1743006640000|2025-03-26 16:30:40|||||||||8
1743006650000|2025-03-26 16:30:50|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|24
1743006660000|2025-03-26 16:31:00|||||||||2
1743006670000|2025-03-26 16:31:10|||||||||17
1743006680000|2025-03-26 16:31:20|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|25
1743006690000|2025-03-26 16:31:30|||||||||3
1743006700000|2025-03-26 16:31:40|||||||||1
1743006710000|2025-03-26 16:31:50|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|9
1743006720000|2025-03-26 16:32:00|||||||||53
1743006730000|2025-03-26 16:32:10|||||||||1
1743006740000|2025-03-26 16:32:20|||||||||4
1743006750000|2025-03-26 16:32:30|||||||||3
1743006760000|2025-03-26 16:32:40|||||||||3
1743006770000|2025-03-26 16:32:50|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|18
1743006780000|2025-03-26 16:33:00|||||||||8
1743006790000|2025-03-26 16:33:10|||||||||7
1743006810000|2025-03-26 16:33:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|46
1743006820000|2025-03-26 16:33:40|||||||||1
1743006830000|2025-03-26 16:33:50|||||||||3
1743006840000|2025-03-26 16:34:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|73
1743006850000|2025-03-26 16:34:10|||||||||1
1743006860000|2025-03-26 16:34:20|||||||||12
1743006870000|2025-03-26 16:34:30|||||||||21
1743006880000|2025-03-26 16:34:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|8
1743006890000|2025-03-26 16:34:50|||||||||1
1743006900000|2025-03-26 16:35:00|||||||||8
1743006910000|2025-03-26 16:35:10|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|34
1743006920000|2025-03-26 16:35:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|8
1743006930000|2025-03-26 16:35:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|5
1743006940000|2025-03-26 16:35:40|||||||||1
1743006950000|2025-03-26 16:35:50|||||||||1
1743006960000|2025-03-26 16:36:00|||||||||2
1743006970000|2025-03-26 16:36:10|||||||||1
1743006980000|2025-03-26 16:36:20|||||||||1
1743006990000|2025-03-26 16:36:30|||||||||2
1743007000000|2025-03-26 16:36:40|||||||||1
1743007010000|2025-03-26 16:36:50|||||||||2
1743007020000|2025-03-26 16:37:00|||||||||3
1743007030000|2025-03-26 16:37:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|68
1743007050000|2025-03-26 16:37:30|||||||||2
1743007060000|2025-03-26 16:37:40|||||||||1
1743007070000|2025-03-26 16:37:50|||||||||2
1743007080000|2025-03-26 16:38:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|47
1743007090000|2025-03-26 16:38:10|||||||||7
1743007110000|2025-03-26 16:38:30|||||||||7
1743007120000|2025-03-26 16:38:40|||||||||2
1743007130000|2025-03-26 16:38:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|35
1743007140000|2025-03-26 16:39:00|||||||||3
1743007150000|2025-03-26 16:39:10|||||||||10
1743007160000|2025-03-26 16:39:20|||||||||2
1743007170000|2025-03-26 16:39:30|||||||||2
1743007180000|2025-03-26 16:39:40|||||||||1
1743007190000|2025-03-26 16:39:50|||||||||2
1743007200000|2025-03-26 16:40:00|||||||||3
1743007210000|2025-03-26 16:40:10|||||||||30
1743007230000|2025-03-26 16:40:30|||||||||2
1743007240000|2025-03-26 16:40:40|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|36
1743007250000|2025-03-26 16:40:50|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|14
1743007260000|2025-03-26 16:41:00|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|29
1743007270000|2025-03-26 16:41:10|||||||||1
1743007290000|2025-03-26 16:41:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|35
1743007300000|2025-03-26 16:41:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|30
1743007310000|2025-03-26 16:41:50|||||||||1
1743007320000|2025-03-26 16:42:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|28
1743007330000|2025-03-26 16:42:10|||||||||1
1743007340000|2025-03-26 16:42:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|24
1743007350000|2025-03-26 16:42:30|||||||||2
1743007360000|2025-03-26 16:42:40|||||||||1
1743007370000|2025-03-26 16:42:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1743007380000|2025-03-26 16:43:00|||||||||2
1743007390000|2025-03-26 16:43:10|||||||||2
1743007400000|2025-03-26 16:43:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1743007410000|2025-03-26 16:43:30|||||||||29
1743007420000|2025-03-26 16:43:40|||||||||1
1743007430000|2025-03-26 16:43:50|||||||||4
1743007440000|2025-03-26 16:44:00|||||||||27
1743007450000|2025-03-26 16:44:10|||||||||8
1743007470000|2025-03-26 16:44:30|||||||||3
1743007480000|2025-03-26 16:44:40|||||||||2
1743007490000|2025-03-26 16:44:50|||||||||2
1743007500000|2025-03-26 16:45:00|||||||||2
1743007510000|2025-03-26 16:45:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|21
1743007520000|2025-03-26 16:45:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1743007530000|2025-03-26 16:45:30|||||||||11
1743007540000|2025-03-26 16:45:40|||||||||1
1743007550000|2025-03-26 16:45:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1743007560000|2025-03-26 16:46:00|||||||||2
1743007570000|2025-03-26 16:46:10|||||||||3
1743007580000|2025-03-26 16:46:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1743007590000|2025-03-26 16:46:30|||||||||3
1743007600000|2025-03-26 16:46:40|||||||||2
1743007610000|2025-03-26 16:46:50|||||||||2
1743007620000|2025-03-26 16:47:00|||||||||3
1743007630000|2025-03-26 16:47:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|44
1743007640000|2025-03-26 16:47:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|123
1743007650000|2025-03-26 16:47:30|||||||||3
1743007660000|2025-03-26 16:47:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|45
1743007670000|2025-03-26 16:47:50|||||||||1
1743007680000|2025-03-26 16:48:00|||||||||4
1743007690000|2025-03-26 16:48:10|||||||||1
1743007710000|2025-03-26 16:48:30|||||||||9
1743007720000|2025-03-26 16:48:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1743007730000|2025-03-26 16:48:50|||||||||12
1743007740000|2025-03-26 16:49:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|87
1743007750000|2025-03-26 16:49:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1743007770000|2025-03-26 16:49:30|||||||||6
1743007780000|2025-03-26 16:49:40|||||||||1
1743007790000|2025-03-26 16:49:50|||||||||2
1743007800000|2025-03-26 16:50:00|||||||||1
1743007810000|2025-03-26 16:50:10|||||||||5
1743007820000|2025-03-26 16:50:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|18
1743007830000|2025-03-26 16:50:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1743007840000|2025-03-26 16:50:40|||||||||2
1743007860000|2025-03-26 16:51:00|||||||||1
1743007870000|2025-03-26 16:51:10|||||||||1
1743007880000|2025-03-26 16:51:20|||||||||1
1743007900000|2025-03-26 16:51:40|||||||||4
1743007920000|2025-03-26 16:52:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|28
1743007930000|2025-03-26 16:52:10|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|32
1743007940000|2025-03-26 16:52:20|||||||||61
1743007950000|2025-03-26 16:52:30|||||||||1
1743007960000|2025-03-26 16:52:40|||||||||1
1743007980000|2025-03-26 16:53:00|||||||||4
1743007990000|2025-03-26 16:53:10|||||||||2
1743008010000|2025-03-26 16:53:30|||||||||1
1743008020000|2025-03-26 16:53:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|46
1743008030000|2025-03-26 16:53:50|||||||||10
1743008050000|2025-03-26 16:54:10|||||||||2
1743008060000|2025-03-26 16:54:20|||||||||14
1743008070000|2025-03-26 16:54:30|||||||||24
1743008080000|2025-03-26 16:54:40|||||||||1
1743008090000|2025-03-26 16:54:50|||||||||1
1743008110000|2025-03-26 16:55:10|||||||||3
1743008120000|2025-03-26 16:55:20|||||||||6
1743008130000|2025-03-26 16:55:30|||||||||1
1743008140000|2025-03-26 16:55:40|||||||||3
1743008160000|2025-03-26 16:56:00|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|95
1743008170000|2025-03-26 16:56:10|||||||||7
1743008180000|2025-03-26 16:56:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|56
1743008190000|2025-03-26 16:56:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1743008200000|2025-03-26 16:56:40|||||||||3
1743008210000|2025-03-26 16:56:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1743008220000|2025-03-26 16:57:00|||||||||3
1743008230000|2025-03-26 16:57:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1743008240000|2025-03-26 16:57:20|||||||||2
1743008250000|2025-03-26 16:57:30|||||||||3
1743008260000|2025-03-26 16:57:40|||||||||53
1743008270000|2025-03-26 16:57:50|||||||||8
1743008280000|2025-03-26 16:58:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|19
1743008290000|2025-03-26 16:58:10|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|39
1743008300000|2025-03-26 16:58:20|||||||||18
1743008310000|2025-03-26 16:58:30|||||||||20
1743008320000|2025-03-26 16:58:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|15
1743008330000|2025-03-26 16:58:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|23
1743008340000|2025-03-26 16:59:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1743008350000|2025-03-26 16:59:10|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|48
1743008360000|2025-03-26 16:59:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|42
1743008370000|2025-03-26 16:59:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1743008380000|2025-03-26 16:59:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|35
1743008390000|2025-03-26 16:59:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1743008400000|2025-03-26 17:00:00|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|37
1743008410000|2025-03-26 17:00:10|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|145
1743008420000|2025-03-26 17:00:20|||||||||7
1743008430000|2025-03-26 17:00:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|40
1743008450000|2025-03-26 17:00:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1743008460000|2025-03-26 17:01:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1743008470000|2025-03-26 17:01:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1743008480000|2025-03-26 17:01:20|||||||||21
1743008490000|2025-03-26 17:01:30|||||||||1
1743008510000|2025-03-26 17:01:50|||||||||3
1743008520000|2025-03-26 17:02:00|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|17
1743008530000|2025-03-26 17:02:10|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|18
1743008540000|2025-03-26 17:02:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1743008560000|2025-03-26 17:02:40|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|22
1743008570000|2025-03-26 17:02:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|17
1743008580000|2025-03-26 17:03:00|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|35
1743008590000|2025-03-26 17:03:10|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|35
1743008600000|2025-03-26 17:03:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|4
1743008610000|2025-03-26 17:03:30|||||||||3
1743008630000|2025-03-26 17:03:50|||||||||113
1743008640000|2025-03-26 17:04:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|47
1743008650000|2025-03-26 17:04:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1743008660000|2025-03-26 17:04:20|||||||||1
1743008680000|2025-03-26 17:04:40|||||||||1
1743008700000|2025-03-26 17:05:00|||||||||10
1743008710000|2025-03-26 17:05:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1743008720000|2025-03-26 17:05:20|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|36
1743008730000|2025-03-26 17:05:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1743008740000|2025-03-26 17:05:40|||||||||1
1743008750000|2025-03-26 17:05:50|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|87
1743008760000|2025-03-26 17:06:00|||||||||2
1743008770000|2025-03-26 17:06:10|||||||||11
1743008780000|2025-03-26 17:06:20|||||||||1
1743008790000|2025-03-26 17:06:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|20
1743008800000|2025-03-26 17:06:40|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|5
1743008810000|2025-03-26 17:06:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|29
1743008820000|2025-03-26 17:07:00|19.17|19.01|19.19|19.03|19.19|19.03|19.16|19|81
1743008830000|2025-03-26 17:07:10|19.17|19.01|19.19|19.03|19.19|19.03|19.14|18.98|99
1743008840000|2025-03-26 17:07:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1743008850000|2025-03-26 17:07:30|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|1
1743008860000|2025-03-26 17:07:40|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|38
1743008870000|2025-03-26 17:07:50|19.14|18.98|19.14|18.98|19.17|19.01|19.14|18.98|29
1743008880000|2025-03-26 17:08:00|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|18
1743008890000|2025-03-26 17:08:10|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|43
1743008900000|2025-03-26 17:08:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|15
1743008910000|2025-03-26 17:08:30|||||||||1
1743008920000|2025-03-26 17:08:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|93
1743008930000|2025-03-26 17:08:50|||||||||13
1743008950000|2025-03-26 17:09:10|19.11|18.95|19.14|18.98|19.14|18.98|19.09|18.93|98
1743008960000|2025-03-26 17:09:20|||||||||2
1743008970000|2025-03-26 17:09:30|||||||||11
1743008980000|2025-03-26 17:09:40|||||||||10
1743008990000|2025-03-26 17:09:50|||||||||1
1743009000000|2025-03-26 17:10:00|||||||||20
1743009010000|2025-03-26 17:10:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1743009030000|2025-03-26 17:10:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|81
1743009040000|2025-03-26 17:10:40|19.11|18.95|19.14|18.98|19.14|18.98|19.09|18.93|90
1743009050000|2025-03-26 17:10:50|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|30
1743009060000|2025-03-26 17:11:00|||||||||20
1743009090000|2025-03-26 17:11:30|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|40
1743009100000|2025-03-26 17:11:40|||||||||21
1743009110000|2025-03-26 17:11:50|19.12|18.96|19.12|18.96|19.13|18.97|19.09|18.93|56
1743009120000|2025-03-26 17:12:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|27
1743009130000|2025-03-26 17:12:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|3
1743009140000|2025-03-26 17:12:20|19.13|18.97|19.14|18.98|19.14|18.98|19.12|18.96|2
1743009150000|2025-03-26 17:12:30|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|1
1743009160000|2025-03-26 17:12:40|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|13
1743009180000|2025-03-26 17:13:00|||||||||19
1743009190000|2025-03-26 17:13:10|||||||||12
1743009200000|2025-03-26 17:13:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|20
1743009210000|2025-03-26 17:13:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743009220000|2025-03-26 17:13:40|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|2
1743009230000|2025-03-26 17:13:50|||||||||41
1743009240000|2025-03-26 17:14:00|||||||||6
1743009250000|2025-03-26 17:14:10|||||||||6
1743009290000|2025-03-26 17:14:50|||||||||2
1743009300000|2025-03-26 17:15:00|||||||||12
1743009330000|2025-03-26 17:15:30|||||||||6
1743009340000|2025-03-26 17:15:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1743009350000|2025-03-26 17:15:50|||||||||1
1743009360000|2025-03-26 17:16:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1743009370000|2025-03-26 17:16:10|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|34
1743009380000|2025-03-26 17:16:20|19.13|18.97|19.12|18.96|19.13|18.97|19.09|18.93|126
1743009390000|2025-03-26 17:16:30|19.09|18.93|19.09|18.93|19.12|18.96|19.09|18.93|17
1743009420000|2025-03-26 17:17:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|54
1743009430000|2025-03-26 17:17:10|||||||||5
1743009440000|2025-03-26 17:17:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|8
1743009450000|2025-03-26 17:17:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|39
1743009470000|2025-03-26 17:17:50|||||||||12
1743009480000|2025-03-26 17:18:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|7
1743009490000|2025-03-26 17:18:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|12
1743009500000|2025-03-26 17:18:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|26
1743009520000|2025-03-26 17:18:40|||||||||5
1743009530000|2025-03-26 17:18:50|||||||||2
1743009550000|2025-03-26 17:19:10|||||||||3
1743009560000|2025-03-26 17:19:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|19
1743009570000|2025-03-26 17:19:30|||||||||2
1743009580000|2025-03-26 17:19:40|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|22
1743009590000|2025-03-26 17:19:50|||||||||25
1743009600000|2025-03-26 17:20:00|||||||||2
1743009610000|2025-03-26 17:20:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1743009620000|2025-03-26 17:20:20|||||||||2
1743009640000|2025-03-26 17:20:40|||||||||9
1743009650000|2025-03-26 17:20:50|||||||||1
1743009660000|2025-03-26 17:21:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|16
1743009670000|2025-03-26 17:21:10|||||||||3
1743009680000|2025-03-26 17:21:20|||||||||26
1743009690000|2025-03-26 17:21:30|||||||||5
1743009720000|2025-03-26 17:22:00|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|12
1743009730000|2025-03-26 17:22:10|||||||||12
1743009740000|2025-03-26 17:22:20|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|15
1743009760000|2025-03-26 17:22:40|||||||||1
1743009780000|2025-03-26 17:23:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|11
1743009800000|2025-03-26 17:23:20|||||||||1
1743009840000|2025-03-26 17:24:00|||||||||5
1743009860000|2025-03-26 17:24:20|||||||||1
1743009870000|2025-03-26 17:24:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|54
1743009880000|2025-03-26 17:24:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1743009900000|2025-03-26 17:25:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1743009910000|2025-03-26 17:25:10|||||||||1
1743009920000|2025-03-26 17:25:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1743009930000|2025-03-26 17:25:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|3
1743009940000|2025-03-26 17:25:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1743009950000|2025-03-26 17:25:50|||||||||2
1743009960000|2025-03-26 17:26:00|||||||||20
1743009970000|2025-03-26 17:26:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|16
1743009980000|2025-03-26 17:26:20|||||||||5
1743009990000|2025-03-26 17:26:30|||||||||2
1743010010000|2025-03-26 17:26:50|||||||||1
1743010030000|2025-03-26 17:27:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1743010040000|2025-03-26 17:27:20|||||||||2
1743010050000|2025-03-26 17:27:30|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|18
1743010060000|2025-03-26 17:27:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|13
1743010070000|2025-03-26 17:27:50|||||||||2
1743010080000|2025-03-26 17:28:00|||||||||15
1743010090000|2025-03-26 17:28:10|||||||||1
1743010100000|2025-03-26 17:28:20|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|46
1743010110000|2025-03-26 17:28:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|63
1743010120000|2025-03-26 17:28:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|21
1743010130000|2025-03-26 17:28:50|||||||||2
1743010140000|2025-03-26 17:29:00|||||||||10
1743010150000|2025-03-26 17:29:10|||||||||3
1743010170000|2025-03-26 17:29:30|||||||||1
1743010180000|2025-03-26 17:29:40|||||||||4
1743010190000|2025-03-26 17:29:50|||||||||6
1743010200000|2025-03-26 17:30:00|||||||||17
1743010210000|2025-03-26 17:30:10|||||||||3
1743010230000|2025-03-26 17:30:30|||||||||13
1743010240000|2025-03-26 17:30:40|||||||||11
1743010250000|2025-03-26 17:30:50|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|69
1743010260000|2025-03-26 17:31:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|60
1743010270000|2025-03-26 17:31:10|||||||||4
1743010280000|2025-03-26 17:31:20|||||||||4
1743010290000|2025-03-26 17:31:30|||||||||2
1743010300000|2025-03-26 17:31:40|||||||||4
1743010310000|2025-03-26 17:31:50|||||||||9
1743010320000|2025-03-26 17:32:00|||||||||5
1743010330000|2025-03-26 17:32:10|||||||||7
1743010340000|2025-03-26 17:32:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|34
1743010350000|2025-03-26 17:32:30|||||||||3
1743010360000|2025-03-26 17:32:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1743010370000|2025-03-26 17:32:50|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|17
1743010380000|2025-03-26 17:33:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|27
1743010390000|2025-03-26 17:33:10|||||||||5
1743010400000|2025-03-26 17:33:20|||||||||2
1743010410000|2025-03-26 17:33:30|||||||||4
1743010420000|2025-03-26 17:33:40|||||||||6
1743010430000|2025-03-26 17:33:50|||||||||9
1743010440000|2025-03-26 17:34:00|||||||||10
1743010450000|2025-03-26 17:34:10|||||||||2
1743010460000|2025-03-26 17:34:20|||||||||1
1743010470000|2025-03-26 17:34:30|||||||||3
1743010480000|2025-03-26 17:34:40|||||||||2
1743010490000|2025-03-26 17:34:50|||||||||3
1743010500000|2025-03-26 17:35:00|||||||||3
1743010510000|2025-03-26 17:35:10|||||||||2
1743010520000|2025-03-26 17:35:20|||||||||2
1743010530000|2025-03-26 17:35:30|||||||||5
1743010540000|2025-03-26 17:35:40|||||||||3
1743010550000|2025-03-26 17:35:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|51
1743010560000|2025-03-26 17:36:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|14
1743010570000|2025-03-26 17:36:10|||||||||2
1743010580000|2025-03-26 17:36:20|||||||||2
1743010590000|2025-03-26 17:36:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1743010600000|2025-03-26 17:36:40|||||||||3
1743010610000|2025-03-26 17:36:50|||||||||8
1743010620000|2025-03-26 17:37:00|||||||||3
1743010630000|2025-03-26 17:37:10|||||||||1
1743010640000|2025-03-26 17:37:20|||||||||3
1743010650000|2025-03-26 17:37:30|||||||||2
1743010660000|2025-03-26 17:37:40|||||||||2
1743010670000|2025-03-26 17:37:50|||||||||4
1743010680000|2025-03-26 17:38:00|||||||||3
1743010700000|2025-03-26 17:38:20|||||||||2
1743010710000|2025-03-26 17:38:30|||||||||3
1743010720000|2025-03-26 17:38:40|||||||||1
1743010730000|2025-03-26 17:38:50|||||||||1
1743010740000|2025-03-26 17:39:00|||||||||11
1743010750000|2025-03-26 17:39:10|||||||||6
1743010760000|2025-03-26 17:39:20|||||||||2
1743010770000|2025-03-26 17:39:30|||||||||3
1743010780000|2025-03-26 17:39:40|19.27|19.11|19.27|19.11|19.31|19.15|19.27|19.11|26
1743010790000|2025-03-26 17:39:50|||||||||10
1743010800000|2025-03-26 17:40:00|||||||||21
1743010810000|2025-03-26 17:40:10|||||||||1
1743010820000|2025-03-26 17:40:20|||||||||25
1743010830000|2025-03-26 17:40:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|10
1743010840000|2025-03-26 17:40:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1743010850000|2025-03-26 17:40:50|||||||||51
1743010860000|2025-03-26 17:41:00|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|11
1743010870000|2025-03-26 17:41:10|||||||||2
1743010880000|2025-03-26 17:41:20|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|46
1743010890000|2025-03-26 17:41:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1743010900000|2025-03-26 17:41:40|||||||||1
1743010910000|2025-03-26 17:41:50|||||||||104
1743010920000|2025-03-26 17:42:00|||||||||1
1743010930000|2025-03-26 17:42:10|||||||||1
1743010940000|2025-03-26 17:42:20|||||||||43
1743010950000|2025-03-26 17:42:30|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|56
1743010960000|2025-03-26 17:42:40|||||||||13
1743010980000|2025-03-26 17:43:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1743010990000|2025-03-26 17:43:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|109
1743011000000|2025-03-26 17:43:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|32
1743011010000|2025-03-26 17:43:30|||||||||1
1743011030000|2025-03-26 17:43:50|||||||||1
1743011040000|2025-03-26 17:44:00|||||||||2
1743011050000|2025-03-26 17:44:10|||||||||1
1743011070000|2025-03-26 17:44:30|||||||||2
1743011080000|2025-03-26 17:44:40|||||||||1
1743011090000|2025-03-26 17:44:50|||||||||2
1743011100000|2025-03-26 17:45:00|||||||||1
1743011110000|2025-03-26 17:45:10|||||||||4
1743011120000|2025-03-26 17:45:20|||||||||1
1743011130000|2025-03-26 17:45:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|56
1743011140000|2025-03-26 17:45:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|1
1743011160000|2025-03-26 17:46:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|18
1743011170000|2025-03-26 17:46:10|||||||||5
1743011180000|2025-03-26 17:46:20|||||||||10
1743011190000|2025-03-26 17:46:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|15
1743011200000|2025-03-26 17:46:40|||||||||1
1743011210000|2025-03-26 17:46:50|||||||||3
1743011220000|2025-03-26 17:47:00|||||||||1
1743011230000|2025-03-26 17:47:10|||||||||1
1743011240000|2025-03-26 17:47:20|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|11
1743011250000|2025-03-26 17:47:30|||||||||1
1743011280000|2025-03-26 17:48:00|||||||||1
1743011310000|2025-03-26 17:48:30|||||||||31
1743011330000|2025-03-26 17:48:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|42
1743011340000|2025-03-26 17:49:00|||||||||3
1743011360000|2025-03-26 17:49:20|||||||||2
1743011370000|2025-03-26 17:49:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1743011380000|2025-03-26 17:49:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|7
1743011390000|2025-03-26 17:49:50|||||||||1
1743011400000|2025-03-26 17:50:00|||||||||4
1743011410000|2025-03-26 17:50:10|||||||||58
1743011420000|2025-03-26 17:50:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|5
1743011430000|2025-03-26 17:50:30|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|72
1743011440000|2025-03-26 17:50:40|||||||||1
1743011450000|2025-03-26 17:50:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1743011460000|2025-03-26 17:51:00|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|16
1743011470000|2025-03-26 17:51:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|14
1743011480000|2025-03-26 17:51:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|101
1743011490000|2025-03-26 17:51:30|||||||||1
1743011500000|2025-03-26 17:51:40|||||||||1
1743011530000|2025-03-26 17:52:10|||||||||3
1743011550000|2025-03-26 17:52:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743011560000|2025-03-26 17:52:40|||||||||1
1743011580000|2025-03-26 17:53:00|||||||||13
1743011590000|2025-03-26 17:53:10|||||||||3
1743011620000|2025-03-26 17:53:40|||||||||1
1743011640000|2025-03-26 17:54:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|113
1743011650000|2025-03-26 17:54:10|||||||||15
1743011660000|2025-03-26 17:54:20|||||||||6
1743011670000|2025-03-26 17:54:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|50
1743011680000|2025-03-26 17:54:40|||||||||1
1743011710000|2025-03-26 17:55:10|||||||||1
1743011720000|2025-03-26 17:55:20|||||||||5
1743011740000|2025-03-26 17:55:40|||||||||2
1743011750000|2025-03-26 17:55:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1743011760000|2025-03-26 17:56:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|10
1743011770000|2025-03-26 17:56:10|||||||||3
1743011790000|2025-03-26 17:56:30|||||||||6
1743011800000|2025-03-26 17:56:40|||||||||1
1743011820000|2025-03-26 17:57:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1743011830000|2025-03-26 17:57:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|3
1743011850000|2025-03-26 17:57:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|143
1743011860000|2025-03-26 17:57:40|||||||||7
1743011880000|2025-03-26 17:58:00|||||||||4
1743011890000|2025-03-26 17:58:10|||||||||1
1743011910000|2025-03-26 17:58:30|||||||||3
1743011920000|2025-03-26 17:58:40|||||||||2
1743011930000|2025-03-26 17:58:50|||||||||19
1743011940000|2025-03-26 17:59:00|||||||||2
1743011950000|2025-03-26 17:59:10|||||||||4
1743011960000|2025-03-26 17:59:20|||||||||1
1743011970000|2025-03-26 17:59:30|||||||||2
1743011980000|2025-03-26 17:59:40|||||||||3
1743011990000|2025-03-26 17:59:50|||||||||3
1743012010000|2025-03-26 18:00:10|||||||||4
1743012020000|2025-03-26 18:00:20|||||||||4
1743012030000|2025-03-26 18:00:30|||||||||4
1743012040000|2025-03-26 18:00:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1743012070000|2025-03-26 18:01:10|||||||||15
1743012080000|2025-03-26 18:01:20|||||||||7
1743012100000|2025-03-26 18:01:40|||||||||1
1743012110000|2025-03-26 18:01:50|||||||||5
1743012120000|2025-03-26 18:02:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1743012130000|2025-03-26 18:02:10|||||||||1
1743012140000|2025-03-26 18:02:20|||||||||17
1743012170000|2025-03-26 18:02:50|||||||||1
1743012210000|2025-03-26 18:03:30|||||||||5
1743012230000|2025-03-26 18:03:50|||||||||1
1743012240000|2025-03-26 18:04:00|||||||||3
1743012250000|2025-03-26 18:04:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1743012260000|2025-03-26 18:04:20|||||||||3
1743012280000|2025-03-26 18:04:40|||||||||1
1743012320000|2025-03-26 18:05:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|30
1743012350000|2025-03-26 18:05:50|||||||||21
1743012360000|2025-03-26 18:06:00|||||||||4
1743012380000|2025-03-26 18:06:20|||||||||3
1743012390000|2025-03-26 18:06:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1743012400000|2025-03-26 18:06:40|||||||||7
1743012410000|2025-03-26 18:06:50|||||||||7
1743012420000|2025-03-26 18:07:00|||||||||10
1743012430000|2025-03-26 18:07:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|46
1743012440000|2025-03-26 18:07:20|||||||||5
1743012460000|2025-03-26 18:07:40|||||||||13
1743012470000|2025-03-26 18:07:50|||||||||13
1743012480000|2025-03-26 18:08:00|||||||||32
1743012500000|2025-03-26 18:08:20|||||||||13
1743012510000|2025-03-26 18:08:30|||||||||2
1743012520000|2025-03-26 18:08:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743012530000|2025-03-26 18:08:50|||||||||7
1743012550000|2025-03-26 18:09:10|||||||||1
1743012570000|2025-03-26 18:09:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|23
1743012580000|2025-03-26 18:09:40|||||||||3
1743012590000|2025-03-26 18:09:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1743012600000|2025-03-26 18:10:00|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|146
1743012610000|2025-03-26 18:10:10|||||||||2
1743012620000|2025-03-26 18:10:20|||||||||2
1743012640000|2025-03-26 18:10:40|||||||||1
1743012670000|2025-03-26 18:11:10|||||||||4
1743012680000|2025-03-26 18:11:20|||||||||24
1743012690000|2025-03-26 18:11:30|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|4
1743012720000|2025-03-26 18:12:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|197
1743012740000|2025-03-26 18:12:20|||||||||1
1743012760000|2025-03-26 18:12:40|||||||||1
1743012770000|2025-03-26 18:12:50|||||||||1
1743012810000|2025-03-26 18:13:30|||||||||1
1743012820000|2025-03-26 18:13:40|||||||||6
1743012830000|2025-03-26 18:13:50|||||||||2
1743012840000|2025-03-26 18:14:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|59
1743012850000|2025-03-26 18:14:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|31
1743012860000|2025-03-26 18:14:20|||||||||12
1743012870000|2025-03-26 18:14:30|||||||||15
1743012880000|2025-03-26 18:14:40|||||||||15
1743012890000|2025-03-26 18:14:50|||||||||26
1743012900000|2025-03-26 18:15:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1743012910000|2025-03-26 18:15:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|15
1743012920000|2025-03-26 18:15:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|8
1743012930000|2025-03-26 18:15:30|||||||||10
1743012940000|2025-03-26 18:15:40|||||||||1
1743012950000|2025-03-26 18:15:50|||||||||1
1743012970000|2025-03-26 18:16:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|76
1743012980000|2025-03-26 18:16:20|||||||||14
1743012990000|2025-03-26 18:16:30|||||||||3
1743013000000|2025-03-26 18:16:40|||||||||12
1743013010000|2025-03-26 18:16:50|||||||||2
1743013020000|2025-03-26 18:17:00|||||||||1
1743013030000|2025-03-26 18:17:10|||||||||3
1743013050000|2025-03-26 18:17:30|||||||||1
1743013060000|2025-03-26 18:17:40|||||||||2
1743013070000|2025-03-26 18:17:50|||||||||2
1743013080000|2025-03-26 18:18:00|||||||||3
1743013090000|2025-03-26 18:18:10|||||||||3
1743013100000|2025-03-26 18:18:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1743013110000|2025-03-26 18:18:30|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|7
1743013130000|2025-03-26 18:18:50|||||||||1
1743013140000|2025-03-26 18:19:00|||||||||11
1743013150000|2025-03-26 18:19:10|||||||||20
1743013160000|2025-03-26 18:19:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|124
1743013180000|2025-03-26 18:19:40|||||||||6
1743013190000|2025-03-26 18:19:50|||||||||6
1743013200000|2025-03-26 18:20:00|||||||||7
1743013210000|2025-03-26 18:20:10|||||||||1
1743013230000|2025-03-26 18:20:30|||||||||2
1743013250000|2025-03-26 18:20:50|||||||||5
1743013260000|2025-03-26 18:21:00|||||||||1
1743013270000|2025-03-26 18:21:10|||||||||12
1743013280000|2025-03-26 18:21:20|||||||||2
1743013300000|2025-03-26 18:21:40|||||||||5
1743013310000|2025-03-26 18:21:50|||||||||1
1743013320000|2025-03-26 18:22:00|||||||||53
1743013340000|2025-03-26 18:22:20|||||||||2
1743013350000|2025-03-26 18:22:30|||||||||3
1743013360000|2025-03-26 18:22:40|||||||||1
1743013370000|2025-03-26 18:22:50|||||||||3
1743013380000|2025-03-26 18:23:00|||||||||1
1743013390000|2025-03-26 18:23:10|||||||||3
1743013410000|2025-03-26 18:23:30|||||||||2
1743013420000|2025-03-26 18:23:40|||||||||2
1743013430000|2025-03-26 18:23:50|||||||||6
1743013440000|2025-03-26 18:24:00|||||||||1
1743013450000|2025-03-26 18:24:10|||||||||4
1743013460000|2025-03-26 18:24:20|||||||||2
1743013470000|2025-03-26 18:24:30|||||||||3
1743013480000|2025-03-26 18:24:40|||||||||3
1743013490000|2025-03-26 18:24:50|||||||||1
1743013500000|2025-03-26 18:25:00|||||||||4
1743013520000|2025-03-26 18:25:20|||||||||2
1743013540000|2025-03-26 18:25:40|||||||||8
1743013550000|2025-03-26 18:25:50|||||||||2
1743013560000|2025-03-26 18:26:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|37
1743013570000|2025-03-26 18:26:10|||||||||27
1743013580000|2025-03-26 18:26:20|||||||||2
1743013590000|2025-03-26 18:26:30|||||||||2
1743013600000|2025-03-26 18:26:40|||||||||1
1743013620000|2025-03-26 18:27:00|||||||||1
1743013640000|2025-03-26 18:27:20|||||||||7
1743013650000|2025-03-26 18:27:30|||||||||13
1743013660000|2025-03-26 18:27:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|23
1743013670000|2025-03-26 18:27:50|||||||||1
1743013680000|2025-03-26 18:28:00|||||||||11
1743013690000|2025-03-26 18:28:10|||||||||2
1743013700000|2025-03-26 18:28:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1743013720000|2025-03-26 18:28:40|||||||||1
1743013730000|2025-03-26 18:28:50|||||||||7
1743013740000|2025-03-26 18:29:00|||||||||12
1743013750000|2025-03-26 18:29:10|||||||||1
1743013760000|2025-03-26 18:29:20|||||||||1
1743013770000|2025-03-26 18:29:30|||||||||1
1743013780000|2025-03-26 18:29:40|||||||||5
1743013790000|2025-03-26 18:29:50|||||||||10
1743013800000|2025-03-26 18:30:00|||||||||1
1743013810000|2025-03-26 18:30:10|||||||||9
1743013830000|2025-03-26 18:30:30|||||||||12
1743013840000|2025-03-26 18:30:40|||||||||1
1743013850000|2025-03-26 18:30:50|||||||||17
1743013860000|2025-03-26 18:31:00|||||||||1
1743013870000|2025-03-26 18:31:10|||||||||5
1743013890000|2025-03-26 18:31:30|||||||||1
1743013910000|2025-03-26 18:31:50|||||||||22
1743013920000|2025-03-26 18:32:00|||||||||3
1743013930000|2025-03-26 18:32:10|||||||||6
1743013940000|2025-03-26 18:32:20|||||||||1
1743013950000|2025-03-26 18:32:30|||||||||3
1743013960000|2025-03-26 18:32:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1743013970000|2025-03-26 18:32:50|||||||||1
1743013980000|2025-03-26 18:33:00|||||||||2
1743013990000|2025-03-26 18:33:10|||||||||1
1743014010000|2025-03-26 18:33:30|||||||||1
1743014020000|2025-03-26 18:33:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|6
1743014030000|2025-03-26 18:33:50|19.1|18.94|19.14|18.98|19.14|18.98|19.09|18.93|5
1743014040000|2025-03-26 18:34:00|||||||||36
1743014060000|2025-03-26 18:34:20|||||||||3
1743014070000|2025-03-26 18:34:30|||||||||2
1743014080000|2025-03-26 18:34:40|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|50
1743014090000|2025-03-26 18:34:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1743014100000|2025-03-26 18:35:00|||||||||1
1743014110000|2025-03-26 18:35:10|||||||||2
1743014120000|2025-03-26 18:35:20|||||||||1
1743014130000|2025-03-26 18:35:30|||||||||2
1743014140000|2025-03-26 18:35:40|||||||||1
1743014160000|2025-03-26 18:36:00|||||||||3
1743014170000|2025-03-26 18:36:10|||||||||8
1743014180000|2025-03-26 18:36:20|||||||||2
1743014190000|2025-03-26 18:36:30|||||||||3
1743014200000|2025-03-26 18:36:40|||||||||1
1743014210000|2025-03-26 18:36:50|||||||||1
1743014220000|2025-03-26 18:37:00|||||||||4
1743014230000|2025-03-26 18:37:10|||||||||7
1743014240000|2025-03-26 18:37:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|78
1743014250000|2025-03-26 18:37:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|30
1743014260000|2025-03-26 18:37:40|||||||||2
1743014280000|2025-03-26 18:38:00|||||||||1
1743014290000|2025-03-26 18:38:10|||||||||1
1743014300000|2025-03-26 18:38:20|||||||||1
1743014310000|2025-03-26 18:38:30|||||||||2
1743014330000|2025-03-26 18:38:50|||||||||1
1743014340000|2025-03-26 18:39:00|||||||||1
1743014350000|2025-03-26 18:39:10|||||||||1
1743014370000|2025-03-26 18:39:30|||||||||1
1743014380000|2025-03-26 18:39:40|||||||||1
1743014390000|2025-03-26 18:39:50|||||||||2
1743014400000|2025-03-26 18:40:00|||||||||1
1743014410000|2025-03-26 18:40:10|||||||||1
1743014420000|2025-03-26 18:40:20|||||||||1
1743014430000|2025-03-26 18:40:30|||||||||3
1743014440000|2025-03-26 18:40:40|||||||||7
1743014450000|2025-03-26 18:40:50|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|27
1743014460000|2025-03-26 18:41:00|||||||||2
1743014470000|2025-03-26 18:41:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1743014480000|2025-03-26 18:41:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|13
1743014490000|2025-03-26 18:41:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|16
1743014500000|2025-03-26 18:41:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|21
1743014520000|2025-03-26 18:42:00|||||||||3
1743014530000|2025-03-26 18:42:10|||||||||1
1743014540000|2025-03-26 18:42:20|||||||||1
1743014550000|2025-03-26 18:42:30|||||||||1
1743014560000|2025-03-26 18:42:40|||||||||2
1743014570000|2025-03-26 18:42:50|19.16|19|19.16|19|19.16|19|19.16|19|15
1743014580000|2025-03-26 18:43:00|||||||||1
1743014590000|2025-03-26 18:43:10|||||||||1
1743014600000|2025-03-26 18:43:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|26
1743014610000|2025-03-26 18:43:30|||||||||6
1743014620000|2025-03-26 18:43:40|||||||||1
1743014630000|2025-03-26 18:43:50|||||||||1
1743014640000|2025-03-26 18:44:00|||||||||3
1743014650000|2025-03-26 18:44:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|11
1743014660000|2025-03-26 18:44:20|||||||||1
1743014670000|2025-03-26 18:44:30|||||||||4
1743014690000|2025-03-26 18:44:50|||||||||3
1743014700000|2025-03-26 18:45:00|||||||||2
1743014710000|2025-03-26 18:45:10|||||||||14
1743014720000|2025-03-26 18:45:20|||||||||26
1743014730000|2025-03-26 18:45:30|||||||||9
1743014740000|2025-03-26 18:45:40|||||||||29
1743014750000|2025-03-26 18:45:50|19.16|19|19.19|19.03|19.19|19.03|19.16|19|16
1743014760000|2025-03-26 18:46:00|19.17|19.01|19.16|19|19.19|19.03|19.16|19|21
1743014770000|2025-03-26 18:46:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743014780000|2025-03-26 18:46:20|||||||||16
1743014790000|2025-03-26 18:46:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1743014800000|2025-03-26 18:46:40|||||||||24
1743014810000|2025-03-26 18:46:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|45
1743014820000|2025-03-26 18:47:00|||||||||1
1743014830000|2025-03-26 18:47:10|||||||||4
1743014850000|2025-03-26 18:47:30|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|122
1743014860000|2025-03-26 18:47:40|||||||||1
1743014880000|2025-03-26 18:48:00|||||||||8
1743014890000|2025-03-26 18:48:10|||||||||38
1743014900000|2025-03-26 18:48:20|||||||||1
1743014910000|2025-03-26 18:48:30|||||||||6
1743014920000|2025-03-26 18:48:40|||||||||1
1743014930000|2025-03-26 18:48:50|||||||||5
1743014940000|2025-03-26 18:49:00|||||||||2
1743014950000|2025-03-26 18:49:10|||||||||1
1743014960000|2025-03-26 18:49:20|||||||||1
1743014970000|2025-03-26 18:49:30|||||||||6
1743014980000|2025-03-26 18:49:40|||||||||229
1743014990000|2025-03-26 18:49:50|||||||||3
1743015000000|2025-03-26 18:50:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1743015010000|2025-03-26 18:50:10|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|46
1743015020000|2025-03-26 18:50:20|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|232
1743015030000|2025-03-26 18:50:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|35
1743015040000|2025-03-26 18:50:40|||||||||2
1743015070000|2025-03-26 18:51:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1743015080000|2025-03-26 18:51:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1743015090000|2025-03-26 18:51:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1743015100000|2025-03-26 18:51:40|||||||||1
1743015110000|2025-03-26 18:51:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1743015120000|2025-03-26 18:52:00|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|2
1743015130000|2025-03-26 18:52:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1743015140000|2025-03-26 18:52:20|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|31
1743015150000|2025-03-26 18:52:30|||||||||3
1743015160000|2025-03-26 18:52:40|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|45
1743015170000|2025-03-26 18:52:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1743015180000|2025-03-26 18:53:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1743015190000|2025-03-26 18:53:10|||||||||1
1743015200000|2025-03-26 18:53:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1743015220000|2025-03-26 18:53:40|||||||||2
1743015230000|2025-03-26 18:53:50|||||||||1
1743015250000|2025-03-26 18:54:10|||||||||1
1743015260000|2025-03-26 18:54:20|||||||||20
1743015280000|2025-03-26 18:54:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1743015290000|2025-03-26 18:54:50|||||||||3
1743015300000|2025-03-26 18:55:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1743015310000|2025-03-26 18:55:10|||||||||2
1743015320000|2025-03-26 18:55:20|||||||||1
1743015340000|2025-03-26 18:55:40|||||||||9
1743015350000|2025-03-26 18:55:50|||||||||3
1743015370000|2025-03-26 18:56:10|||||||||2
1743015380000|2025-03-26 18:56:20|||||||||1
1743015390000|2025-03-26 18:56:30|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|38
1743015400000|2025-03-26 18:56:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1743015410000|2025-03-26 18:56:50|||||||||5
1743015420000|2025-03-26 18:57:00|||||||||8
1743015430000|2025-03-26 18:57:10|||||||||1
1743015440000|2025-03-26 18:57:20|||||||||5
1743015450000|2025-03-26 18:57:30|||||||||5
1743015460000|2025-03-26 18:57:40|||||||||6
1743015470000|2025-03-26 18:57:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1743015490000|2025-03-26 18:58:10|||||||||1
1743015500000|2025-03-26 18:58:20|||||||||100
1743015520000|2025-03-26 18:58:40|||||||||15
1743015530000|2025-03-26 18:58:50|19.29|19.13|19.31|19.15|19.32|19.16|19.29|19.13|71
1743015540000|2025-03-26 18:59:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|23
1743015550000|2025-03-26 18:59:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|8
1743015560000|2025-03-26 18:59:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1743015570000|2025-03-26 18:59:30|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|44
1743015580000|2025-03-26 18:59:40|||||||||4
1743015590000|2025-03-26 18:59:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|76
1743015600000|2025-03-26 19:00:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|14
1743015610000|2025-03-26 19:00:10|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|33
1743015620000|2025-03-26 19:00:20|||||||||10
1743015630000|2025-03-26 19:00:30|||||||||10
1743015640000|2025-03-26 19:00:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1743015650000|2025-03-26 19:00:50|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|73
1743015660000|2025-03-26 19:01:00|||||||||1
1743015670000|2025-03-26 19:01:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|9
1743015680000|2025-03-26 19:01:20|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|6
1743015690000|2025-03-26 19:01:30|||||||||17
1743015700000|2025-03-26 19:01:40|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|33
1743015710000|2025-03-26 19:01:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1743015720000|2025-03-26 19:02:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|11
1743015730000|2025-03-26 19:02:10|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|1
1743015740000|2025-03-26 19:02:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|12
1743015750000|2025-03-26 19:02:30|||||||||1
1743015760000|2025-03-26 19:02:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|1
1743015770000|2025-03-26 19:02:50|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|0
1743015780000|2025-03-26 19:03:00|||||||||17
1743015790000|2025-03-26 19:03:10|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|15
1743015800000|2025-03-26 19:03:20|||||||||2
1743015810000|2025-03-26 19:03:30|||||||||7
1743015820000|2025-03-26 19:03:40|||||||||2
1743015850000|2025-03-26 19:04:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|76
1743015860000|2025-03-26 19:04:20|||||||||1
1743015880000|2025-03-26 19:04:40|||||||||1
1743015900000|2025-03-26 19:05:00|||||||||1
1743015910000|2025-03-26 19:05:10|||||||||5
1743015920000|2025-03-26 19:05:20|||||||||2
1743015930000|2025-03-26 19:05:30|||||||||57
1743015940000|2025-03-26 19:05:40|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|77
1743015950000|2025-03-26 19:05:50|||||||||1
1743015960000|2025-03-26 19:06:00|||||||||18
1743015980000|2025-03-26 19:06:20|||||||||3
1743015990000|2025-03-26 19:06:30|||||||||1
1743016000000|2025-03-26 19:06:40|||||||||1
1743016010000|2025-03-26 19:06:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1743016020000|2025-03-26 19:07:00|||||||||5
1743016040000|2025-03-26 19:07:20|||||||||17
1743016050000|2025-03-26 19:07:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|18
1743016060000|2025-03-26 19:07:40|||||||||10
1743016070000|2025-03-26 19:07:50|||||||||2
1743016080000|2025-03-26 19:08:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1743016090000|2025-03-26 19:08:10|||||||||11
1743016100000|2025-03-26 19:08:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|9
1743016110000|2025-03-26 19:08:30|||||||||1
1743016140000|2025-03-26 19:09:00|||||||||2
1743016150000|2025-03-26 19:09:10|||||||||1
1743016160000|2025-03-26 19:09:20|||||||||5
1743016170000|2025-03-26 19:09:30|||||||||6
1743016180000|2025-03-26 19:09:40|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|70
1743016190000|2025-03-26 19:09:50|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|24
1743016200000|2025-03-26 19:10:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|5
1743016210000|2025-03-26 19:10:10|||||||||4
1743016220000|2025-03-26 19:10:20|||||||||1
1743016230000|2025-03-26 19:10:30|||||||||2
1743016240000|2025-03-26 19:10:40|||||||||3
1743016260000|2025-03-26 19:11:00|||||||||12
1743016270000|2025-03-26 19:11:10|||||||||1
1743016280000|2025-03-26 19:11:20|||||||||4
1743016290000|2025-03-26 19:11:30|||||||||1
1743016300000|2025-03-26 19:11:40|||||||||13
1743016310000|2025-03-26 19:11:50|||||||||1
1743016320000|2025-03-26 19:12:00|||||||||2
1743016330000|2025-03-26 19:12:10|||||||||1
1743016340000|2025-03-26 19:12:20|||||||||1
1743016350000|2025-03-26 19:12:30|||||||||3
1743016370000|2025-03-26 19:12:50|||||||||1
1743016380000|2025-03-26 19:13:00|||||||||1
1743016390000|2025-03-26 19:13:10|||||||||9
1743016410000|2025-03-26 19:13:30|||||||||1
1743016430000|2025-03-26 19:13:50|||||||||6
1743016440000|2025-03-26 19:14:00|||||||||1
1743016450000|2025-03-26 19:14:10|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|40
1743016460000|2025-03-26 19:14:20|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|39
1743016480000|2025-03-26 19:14:40|||||||||2
1743016490000|2025-03-26 19:14:50|||||||||2
1743016500000|2025-03-26 19:15:00|||||||||6
1743016510000|2025-03-26 19:15:10|||||||||1
1743016520000|2025-03-26 19:15:20|||||||||2
1743016530000|2025-03-26 19:15:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|69
1743016540000|2025-03-26 19:15:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1743016550000|2025-03-26 19:15:50|||||||||1
1743016560000|2025-03-26 19:16:00|||||||||3
1743016570000|2025-03-26 19:16:10|||||||||3
1743016580000|2025-03-26 19:16:20|||||||||1
1743016590000|2025-03-26 19:16:30|||||||||1
1743016600000|2025-03-26 19:16:40|||||||||1
1743016610000|2025-03-26 19:16:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|30
1743016620000|2025-03-26 19:17:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1743016630000|2025-03-26 19:17:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|37
1743016640000|2025-03-26 19:17:20|||||||||36
1743016650000|2025-03-26 19:17:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1743016670000|2025-03-26 19:17:50|||||||||1
1743016680000|2025-03-26 19:18:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|150
1743016690000|2025-03-26 19:18:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|17
1743016700000|2025-03-26 19:18:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1743016710000|2025-03-26 19:18:30|||||||||2
1743016720000|2025-03-26 19:18:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|31
1743016730000|2025-03-26 19:18:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1743016740000|2025-03-26 19:19:00|||||||||1
1743016750000|2025-03-26 19:19:10|||||||||3
1743016760000|2025-03-26 19:19:20|||||||||11
1743016770000|2025-03-26 19:19:30|||||||||2
1743016780000|2025-03-26 19:19:40|||||||||2
1743016790000|2025-03-26 19:19:50|||||||||5
1743016810000|2025-03-26 19:20:10|||||||||3
1743016830000|2025-03-26 19:20:30|||||||||3
1743016850000|2025-03-26 19:20:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|74
1743016860000|2025-03-26 19:21:00|||||||||3
1743016880000|2025-03-26 19:21:20|||||||||15
1743016890000|2025-03-26 19:21:30|||||||||1
1743016920000|2025-03-26 19:22:00|||||||||2
1743016940000|2025-03-26 19:22:20|19.16|19|19.16|19|19.16|19|19.16|19|84
1743016950000|2025-03-26 19:22:30|||||||||1
1743016960000|2025-03-26 19:22:40|||||||||2
1743016970000|2025-03-26 19:22:50|||||||||1
1743016980000|2025-03-26 19:23:00|||||||||5
1743016990000|2025-03-26 19:23:10|||||||||3
1743017000000|2025-03-26 19:23:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|114
1743017030000|2025-03-26 19:23:50|||||||||2
1743017040000|2025-03-26 19:24:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1743017050000|2025-03-26 19:24:10|||||||||1
1743017060000|2025-03-26 19:24:20|||||||||2
1743017070000|2025-03-26 19:24:30|||||||||1
1743017080000|2025-03-26 19:24:40|||||||||8
1743017090000|2025-03-26 19:24:50|||||||||20
1743017100000|2025-03-26 19:25:00|||||||||3
1743017110000|2025-03-26 19:25:10|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|76
1743017120000|2025-03-26 19:25:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|20
1743017130000|2025-03-26 19:25:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1743017140000|2025-03-26 19:25:40|||||||||4
1743017150000|2025-03-26 19:25:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1743017160000|2025-03-26 19:26:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|59
1743017200000|2025-03-26 19:26:40|||||||||39
1743017250000|2025-03-26 19:27:30|||||||||6
1743017270000|2025-03-26 19:27:50|||||||||6
1743017280000|2025-03-26 19:28:00|||||||||2
1743017300000|2025-03-26 19:28:20|||||||||1
1743017320000|2025-03-26 19:28:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|3
1743017330000|2025-03-26 19:28:50|||||||||6
1743017350000|2025-03-26 19:29:10|||||||||5
1743017370000|2025-03-26 19:29:30|||||||||1
1743017390000|2025-03-26 19:29:50|||||||||1
1743017400000|2025-03-26 19:30:00|||||||||2
1743017410000|2025-03-26 19:30:10|||||||||3
1743017420000|2025-03-26 19:30:20|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|30
1743017430000|2025-03-26 19:30:30|||||||||20
1743017440000|2025-03-26 19:30:40|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|32
1743017460000|2025-03-26 19:31:00|||||||||16
1743017470000|2025-03-26 19:31:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|48
1743017480000|2025-03-26 19:31:20|||||||||7
1743017490000|2025-03-26 19:31:30|||||||||7
1743017500000|2025-03-26 19:31:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1743017510000|2025-03-26 19:31:50|||||||||4
1743017520000|2025-03-26 19:32:00|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|0
1743017530000|2025-03-26 19:32:10|||||||||1
1743017540000|2025-03-26 19:32:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|24
1743017560000|2025-03-26 19:32:40|||||||||108
1743017580000|2025-03-26 19:33:00|||||||||17
1743017590000|2025-03-26 19:33:10|||||||||60
1743017600000|2025-03-26 19:33:20|||||||||2
1743017610000|2025-03-26 19:33:30|||||||||82
1743017620000|2025-03-26 19:33:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1743017630000|2025-03-26 19:33:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1743017650000|2025-03-26 19:34:10|||||||||5
1743017670000|2025-03-26 19:34:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|44
1743017680000|2025-03-26 19:34:40|||||||||1
1743017690000|2025-03-26 19:34:50|||||||||4
1743017720000|2025-03-26 19:35:20|||||||||3
1743017740000|2025-03-26 19:35:40|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|58
1743017770000|2025-03-26 19:36:10|||||||||5
1743017780000|2025-03-26 19:36:20|||||||||4
1743017810000|2025-03-26 19:36:50|||||||||11
1743017820000|2025-03-26 19:37:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|65
1743017830000|2025-03-26 19:37:10|||||||||7
1743017840000|2025-03-26 19:37:20|||||||||17
1743017850000|2025-03-26 19:37:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|39
1743017860000|2025-03-26 19:37:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|43
1743017870000|2025-03-26 19:37:50|||||||||1
1743017880000|2025-03-26 19:38:00|||||||||81
1743017890000|2025-03-26 19:38:10|||||||||1
1743017900000|2025-03-26 19:38:20|||||||||1
1743017910000|2025-03-26 19:38:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|48
1743017980000|2025-03-26 19:39:40|||||||||2
1743017990000|2025-03-26 19:39:50|||||||||5
1743018000000|2025-03-26 19:40:00|||||||||2
1743018060000|2025-03-26 19:41:00|||||||||4
1743018070000|2025-03-26 19:41:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|124
1743018080000|2025-03-26 19:41:20|||||||||1
1743018100000|2025-03-26 19:41:40|||||||||12
1743018120000|2025-03-26 19:42:00|||||||||7
1743018130000|2025-03-26 19:42:10|||||||||8
1743018140000|2025-03-26 19:42:20|19.24|19.08|19.22|19.06|19.24|19.08|19.19|19.03|76
1743018150000|2025-03-26 19:42:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1743018160000|2025-03-26 19:42:40|||||||||3
1743018170000|2025-03-26 19:42:50|||||||||2
1743018190000|2025-03-26 19:43:10|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|60
1743018210000|2025-03-26 19:43:30|||||||||6
1743018220000|2025-03-26 19:43:40|||||||||6
1743018240000|2025-03-26 19:44:00|||||||||1
1743018250000|2025-03-26 19:44:10|||||||||11
1743018270000|2025-03-26 19:44:30|||||||||20
1743018280000|2025-03-26 19:44:40|||||||||4
1743018290000|2025-03-26 19:44:50|||||||||1
1743018300000|2025-03-26 19:45:00|||||||||6
1743018340000|2025-03-26 19:45:40|||||||||3
1743018360000|2025-03-26 19:46:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|82
1743018370000|2025-03-26 19:46:10|||||||||1
1743018380000|2025-03-26 19:46:20|||||||||11
1743018410000|2025-03-26 19:46:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|60
1743018430000|2025-03-26 19:47:10|||||||||35
1743018440000|2025-03-26 19:47:20|||||||||105
1743018450000|2025-03-26 19:47:30|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|238
1743018460000|2025-03-26 19:47:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|30
1743018480000|2025-03-26 19:48:00|||||||||3
1743018490000|2025-03-26 19:48:10|||||||||3
1743018510000|2025-03-26 19:48:30|||||||||1
1743018520000|2025-03-26 19:48:40|||||||||5
1743018530000|2025-03-26 19:48:50|||||||||1
1743018540000|2025-03-26 19:49:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|44
1743018550000|2025-03-26 19:49:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|32
1743018560000|2025-03-26 19:49:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|5
1743018590000|2025-03-26 19:49:50|||||||||7
1743018600000|2025-03-26 19:50:00|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|330
1743018610000|2025-03-26 19:50:10|||||||||1
1743018620000|2025-03-26 19:50:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|95
1743018630000|2025-03-26 19:50:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|50
1743018640000|2025-03-26 19:50:40|||||||||23
1743018650000|2025-03-26 19:50:50|||||||||10
1743018660000|2025-03-26 19:51:00|||||||||4
1743018670000|2025-03-26 19:51:10|||||||||10
1743018680000|2025-03-26 19:51:20|||||||||2
1743018690000|2025-03-26 19:51:30|||||||||4
1743018700000|2025-03-26 19:51:40|||||||||1
1743018710000|2025-03-26 19:51:50|||||||||1
1743018720000|2025-03-26 19:52:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|137
1743018730000|2025-03-26 19:52:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1743018740000|2025-03-26 19:52:20|||||||||5
1743018760000|2025-03-26 19:52:40|||||||||4
1743018770000|2025-03-26 19:52:50|||||||||8
1743018780000|2025-03-26 19:53:00|||||||||19
1743018790000|2025-03-26 19:53:10|||||||||18
1743018800000|2025-03-26 19:53:20|||||||||7
1743018810000|2025-03-26 19:53:30|19.01|18.85|19.01|18.85|19.04|18.88|19.01|18.85|180
1743018820000|2025-03-26 19:53:40|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|44
1743018830000|2025-03-26 19:53:50|||||||||31
1743018840000|2025-03-26 19:54:00|||||||||132
1743018850000|2025-03-26 19:54:10|||||||||2
1743018870000|2025-03-26 19:54:30|||||||||10
1743018880000|2025-03-26 19:54:40|||||||||3
1743018890000|2025-03-26 19:54:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|114
1743018900000|2025-03-26 19:55:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|57
1743018910000|2025-03-26 19:55:10|||||||||25
1743018920000|2025-03-26 19:55:20|||||||||2
1743018940000|2025-03-26 19:55:40|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|76
1743018950000|2025-03-26 19:55:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|144
1743018960000|2025-03-26 19:56:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|27
1743018970000|2025-03-26 19:56:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|25
1743018980000|2025-03-26 19:56:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1743018990000|2025-03-26 19:56:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1743019000000|2025-03-26 19:56:40|||||||||2
1743019010000|2025-03-26 19:56:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|35
1743019020000|2025-03-26 19:57:00|||||||||3
1743019040000|2025-03-26 19:57:20|||||||||42
1743019050000|2025-03-26 19:57:30|||||||||14
1743019060000|2025-03-26 19:57:40|||||||||16
1743019070000|2025-03-26 19:57:50|||||||||7
1743019080000|2025-03-26 19:58:00|||||||||4
1743019090000|2025-03-26 19:58:10|||||||||3
1743019100000|2025-03-26 19:58:20|||||||||139
1743019110000|2025-03-26 19:58:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|35
1743019120000|2025-03-26 19:58:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|44
1743019130000|2025-03-26 19:58:50|||||||||198
1743019140000|2025-03-26 19:59:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|600
1743019150000|2025-03-26 19:59:10|||||||||53
1743019160000|2025-03-26 19:59:20|||||||||61
1743019170000|2025-03-26 19:59:30|||||||||96
1743019180000|2025-03-26 19:59:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|457
1743019190000|2025-03-26 19:59:50|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|207
1743019200000|2025-03-26 20:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1743019210000|2025-03-26 20:00:10|||||||||77
1743019220000|2025-03-26 20:00:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|87
1743019230000|2025-03-26 20:00:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|82
1743019240000|2025-03-26 20:00:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1743019250000|2025-03-26 20:00:50|||||||||12
1743019260000|2025-03-26 20:01:00|19.04|18.88|19.04|18.88|19.04|18.88|19.01|18.85|70
1743019270000|2025-03-26 20:01:10|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|0
1743019300000|2025-03-26 20:01:40|||||||||6
1743019320000|2025-03-26 20:02:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1743019330000|2025-03-26 20:02:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1743019340000|2025-03-26 20:02:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743019380000|2025-03-26 20:03:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1743019400000|2025-03-26 20:03:20|||||||||2
1743019420000|2025-03-26 20:03:40|||||||||2
1743019440000|2025-03-26 20:04:00|||||||||3
1743019450000|2025-03-26 20:04:10|||||||||1
1743019470000|2025-03-26 20:04:30|||||||||1
1743019480000|2025-03-26 20:04:40|||||||||1
1743019490000|2025-03-26 20:04:50|||||||||3
1743019510000|2025-03-26 20:05:10|||||||||1
1743019530000|2025-03-26 20:05:30|||||||||15
1743019550000|2025-03-26 20:05:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|131
1743019570000|2025-03-26 20:06:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|200
1743019620000|2025-03-26 20:07:00|||||||||2
1743019670000|2025-03-26 20:07:50|||||||||8
1743019700000|2025-03-26 20:08:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1743019740000|2025-03-26 20:09:00|||||||||1
1743019770000|2025-03-26 20:09:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743019790000|2025-03-26 20:09:50|||||||||3
1743019820000|2025-03-26 20:10:20|||||||||2
1743019830000|2025-03-26 20:10:30|||||||||1
1743019840000|2025-03-26 20:10:40|||||||||6
1743019850000|2025-03-26 20:10:50|||||||||6
1743019880000|2025-03-26 20:11:20|||||||||1
1743019900000|2025-03-26 20:11:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1743019920000|2025-03-26 20:12:00|||||||||110
1743019950000|2025-03-26 20:12:30|||||||||2
1743019960000|2025-03-26 20:12:40|||||||||1
1743019980000|2025-03-26 20:13:00|||||||||1
1743019990000|2025-03-26 20:13:10|||||||||15
1743020000000|2025-03-26 20:13:20|||||||||26
1743020010000|2025-03-26 20:13:30|||||||||56
1743020020000|2025-03-26 20:13:40|||||||||5
1743020030000|2025-03-26 20:13:50|||||||||27
1743020040000|2025-03-26 20:14:00|||||||||10
1743020050000|2025-03-26 20:14:10|||||||||1
1743020060000|2025-03-26 20:14:20|||||||||3
1743020070000|2025-03-26 20:14:30|||||||||17
1743020080000|2025-03-26 20:14:40|||||||||6
1743020090000|2025-03-26 20:14:50|||||||||5
1743021010000|2025-03-26 20:30:10|||||||||1
1743021020000|2025-03-26 20:30:20|||||||||1
1743021160000|2025-03-26 20:32:40|||||||||7
1743021440000|2025-03-26 20:37:20|||||||||4
1743021450000|2025-03-26 20:37:30|||||||||12
1743021480000|2025-03-26 20:38:00|||||||||2
1743021520000|2025-03-26 20:38:40|||||||||1
1743021530000|2025-03-26 20:38:50|||||||||1
1743021550000|2025-03-26 20:39:10|||||||||1
1743021560000|2025-03-26 20:39:20|||||||||2
1743021700000|2025-03-26 20:41:40|||||||||2
1743021890000|2025-03-26 20:44:50|||||||||1
1743021900000|2025-03-26 20:45:00|||||||||1
1743021930000|2025-03-26 20:45:30|||||||||3
1743022060000|2025-03-26 20:47:40|||||||||1
1743022510000|2025-03-26 20:55:10|||||||||2
1743022650000|2025-03-26 20:57:30|||||||||3
1743022660000|2025-03-26 20:57:40|||||||||8
1743022740000|2025-03-26 20:59:00|||||||||1
1743022750000|2025-03-26 20:59:10|||||||||11
1743022770000|2025-03-26 20:59:30|||||||||1
1743022790000|2025-03-26 20:59:50|||||||||39
1743026400000|2025-03-26 22:00:00|19.18|19.02|19.26|19.1|19.26|19.1|19.17|19.01|0
1743026410000|2025-03-26 22:00:10|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|14
1743026430000|2025-03-26 22:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1743026440000|2025-03-26 22:00:40|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|3
1743026450000|2025-03-26 22:00:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1743026460000|2025-03-26 22:01:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|13
1743026470000|2025-03-26 22:01:10|||||||||3
1743026480000|2025-03-26 22:01:20|19.14|18.98|19.17|19.01|19.17|19.01|19.12|18.96|43
1743026490000|2025-03-26 22:01:30|19.19|19.03|19.17|19.01|19.21|19.05|19.17|19.01|2
1743026500000|2025-03-26 22:01:40|19.19|19.03|19.19|19.03|19.22|19.06|19.17|19.01|1
1743026510000|2025-03-26 22:01:50|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1743026520000|2025-03-26 22:02:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1743026560000|2025-03-26 22:02:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1743026570000|2025-03-26 22:02:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|0
1743026580000|2025-03-26 22:03:00|19.17|19.01|19.19|19.03|19.21|19.05|19.17|19.01|0
1743026590000|2025-03-26 22:03:10|19.21|19.05|19.19|19.03|19.21|19.05|19.17|19.01|1
1743026610000|2025-03-26 22:03:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1743026620000|2025-03-26 22:03:40|||||||||7
1743026640000|2025-03-26 22:04:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1743026650000|2025-03-26 22:04:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|6
1743026670000|2025-03-26 22:04:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743026680000|2025-03-26 22:04:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1743026690000|2025-03-26 22:04:50|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|0
1743026720000|2025-03-26 22:05:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|6
1743026800000|2025-03-26 22:06:40|||||||||3
1743026810000|2025-03-26 22:06:50|||||||||2
1743026820000|2025-03-26 22:07:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|1
1743026830000|2025-03-26 22:07:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1743026840000|2025-03-26 22:07:20|||||||||1
1743026850000|2025-03-26 22:07:30|||||||||7
1743026910000|2025-03-26 22:08:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743026920000|2025-03-26 22:08:40|19.11|18.95|19.12|18.96|19.12|18.96|19.09|18.93|10
1743026930000|2025-03-26 22:08:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1743026980000|2025-03-26 22:09:40|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|20
1743027040000|2025-03-26 22:10:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1743027050000|2025-03-26 22:10:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|2
1743027060000|2025-03-26 22:11:00|19.16|19|19.13|18.97|19.17|19.01|19.13|18.97|6
1743027070000|2025-03-26 22:11:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1743027120000|2025-03-26 22:12:00|||||||||3
1743027130000|2025-03-26 22:12:10|||||||||1
1743027140000|2025-03-26 22:12:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743027160000|2025-03-26 22:12:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1743027170000|2025-03-26 22:12:50|19.16|19|19.16|19|19.17|19.01|19.16|19|0
1743027180000|2025-03-26 22:13:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1743027190000|2025-03-26 22:13:10|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|0
1743027200000|2025-03-26 22:13:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743027230000|2025-03-26 22:13:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743027240000|2025-03-26 22:14:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|32
1743027250000|2025-03-26 22:14:10|19.16|19|19.14|18.98|19.16|19|19.13|18.97|0
1743027260000|2025-03-26 22:14:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1743027380000|2025-03-26 22:16:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1743027390000|2025-03-26 22:16:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|1
1743027400000|2025-03-26 22:16:40|||||||||11
1743027420000|2025-03-26 22:17:00|||||||||3
1743027440000|2025-03-26 22:17:20|||||||||4
1743027450000|2025-03-26 22:17:30|||||||||1
1743027470000|2025-03-26 22:17:50|||||||||1
1743027560000|2025-03-26 22:19:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|1
1743027570000|2025-03-26 22:19:30|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|0
1743027580000|2025-03-26 22:19:40|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1743027670000|2025-03-26 22:21:10|||||||||6
1743027690000|2025-03-26 22:21:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|3
1743027720000|2025-03-26 22:22:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1743027730000|2025-03-26 22:22:10|||||||||2
1743027740000|2025-03-26 22:22:20|||||||||3
1743027750000|2025-03-26 22:22:30|||||||||1
1743027760000|2025-03-26 22:22:40|||||||||2
1743027780000|2025-03-26 22:23:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|11
1743027830000|2025-03-26 22:23:50|||||||||5
1743027860000|2025-03-26 22:24:20|||||||||2
1743027870000|2025-03-26 22:24:30|19.24|19.08|19.22|19.06|19.26|19.1|19.22|19.06|6
1743027880000|2025-03-26 22:24:40|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|0
1743027890000|2025-03-26 22:24:50|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|4
1743027900000|2025-03-26 22:25:00|19.24|19.08|19.22|19.06|19.27|19.11|19.22|19.06|5
1743027930000|2025-03-26 22:25:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|0
1743027980000|2025-03-26 22:26:20|||||||||5
1743028020000|2025-03-26 22:27:00|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|4
1743028060000|2025-03-26 22:27:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1743028070000|2025-03-26 22:27:50|19.29|19.13|19.31|19.15|19.31|19.15|19.27|19.11|4
1743028080000|2025-03-26 22:28:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1743028090000|2025-03-26 22:28:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|4
1743028150000|2025-03-26 22:29:10|||||||||4
1743028160000|2025-03-26 22:29:20|||||||||5
1743028200000|2025-03-26 22:30:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|2
1743028260000|2025-03-26 22:31:00|||||||||9
1743028300000|2025-03-26 22:31:40|||||||||1
1743028380000|2025-03-26 22:33:00|||||||||2
1743028390000|2025-03-26 22:33:10|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|0
1743028420000|2025-03-26 22:33:40|||||||||1
1743028690000|2025-03-26 22:38:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743028700000|2025-03-26 22:38:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743028720000|2025-03-26 22:38:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1743028730000|2025-03-26 22:38:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1743028740000|2025-03-26 22:39:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743028790000|2025-03-26 22:39:50|||||||||2
1743028830000|2025-03-26 22:40:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743028840000|2025-03-26 22:40:40|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|2
1743028860000|2025-03-26 22:41:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1743028870000|2025-03-26 22:41:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1743028880000|2025-03-26 22:41:20|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|0
1743028890000|2025-03-26 22:41:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|0
1743028930000|2025-03-26 22:42:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1743028950000|2025-03-26 22:42:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743028960000|2025-03-26 22:42:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743029020000|2025-03-26 22:43:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|15
1743029070000|2025-03-26 22:44:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029080000|2025-03-26 22:44:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743029110000|2025-03-26 22:45:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029220000|2025-03-26 22:47:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|1
1743029250000|2025-03-26 22:47:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029280000|2025-03-26 22:48:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1743029290000|2025-03-26 22:48:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1743029320000|2025-03-26 22:48:40|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|0
1743029330000|2025-03-26 22:48:50|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1743029360000|2025-03-26 22:49:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1743029370000|2025-03-26 22:49:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029380000|2025-03-26 22:49:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1743029400000|2025-03-26 22:50:00|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|0
1743029420000|2025-03-26 22:50:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|2
1743029430000|2025-03-26 22:50:30|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1743029460000|2025-03-26 22:51:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1743029470000|2025-03-26 22:51:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029620000|2025-03-26 22:53:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743029680000|2025-03-26 22:54:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029700000|2025-03-26 22:55:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1743029720000|2025-03-26 22:55:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743029800000|2025-03-26 22:56:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1743029810000|2025-03-26 22:56:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|0
1743029830000|2025-03-26 22:57:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1743029990000|2025-03-26 22:59:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|11
1743030030000|2025-03-26 23:00:30|||||||||39
1743030070000|2025-03-26 23:01:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1743030090000|2025-03-26 23:01:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1743030100000|2025-03-26 23:01:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1743030110000|2025-03-26 23:01:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1743030240000|2025-03-26 23:04:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|50
1743030260000|2025-03-26 23:04:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1743030300000|2025-03-26 23:05:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743030410000|2025-03-26 23:06:50|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|7
1743030420000|2025-03-26 23:07:00|||||||||1
1743030500000|2025-03-26 23:08:20|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|3
1743030510000|2025-03-26 23:08:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|4
1743030570000|2025-03-26 23:09:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1743030660000|2025-03-26 23:11:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743030670000|2025-03-26 23:11:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743030720000|2025-03-26 23:12:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743030850000|2025-03-26 23:14:10|||||||||1
1743031200000|2025-03-26 23:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1743031230000|2025-03-26 23:20:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1743031260000|2025-03-26 23:21:00|||||||||1
1743031860000|2025-03-26 23:31:00|||||||||16
1743031920000|2025-03-26 23:32:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|3
1743031950000|2025-03-26 23:32:30|||||||||2
1743032160000|2025-03-26 23:36:00|||||||||22
1743032410000|2025-03-26 23:40:10|||||||||1
1743032560000|2025-03-26 23:42:40|||||||||6
1743032680000|2025-03-26 23:44:40|||||||||1
1743032780000|2025-03-26 23:46:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|38
1743032800000|2025-03-26 23:46:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1743032810000|2025-03-26 23:46:50|19.16|19|19.14|18.98|19.17|19.01|19.14|18.98|13
1743032930000|2025-03-26 23:48:50|||||||||1
1743032940000|2025-03-26 23:49:00|||||||||9
1743033000000|2025-03-26 23:50:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1743033050000|2025-03-26 23:50:50|||||||||2
1743033110000|2025-03-26 23:51:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|2
1743033130000|2025-03-26 23:52:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|6
1743033160000|2025-03-26 23:52:40|||||||||1
1743033220000|2025-03-26 23:53:40|||||||||3
1743033240000|2025-03-26 23:54:00|||||||||1
1743033280000|2025-03-26 23:54:40|||||||||5
1743033290000|2025-03-26 23:54:50|||||||||7
1743033300000|2025-03-26 23:55:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|1
1743033310000|2025-03-26 23:55:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1743033320000|2025-03-26 23:55:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1743033390000|2025-03-26 23:56:30|||||||||2
1743033510000|2025-03-26 23:58:30|||||||||1
1743033610000|2025-03-27 00:00:10|||||||||3
1743033620000|2025-03-27 00:00:20|19.22|19.06|19.21|19.05|19.22|19.06|19.19|19.03|15
1743033630000|2025-03-27 00:00:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1743033640000|2025-03-27 00:00:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743033650000|2025-03-27 00:00:50|||||||||2
1743033660000|2025-03-27 00:01:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|6
1743033730000|2025-03-27 00:02:10|||||||||1
1743033740000|2025-03-27 00:02:20|||||||||1
1743033760000|2025-03-27 00:02:40|||||||||1
1743033770000|2025-03-27 00:02:50|||||||||1
1743033830000|2025-03-27 00:03:50|||||||||5
1743033860000|2025-03-27 00:04:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1743033870000|2025-03-27 00:04:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743033970000|2025-03-27 00:06:10|||||||||1
1743034090000|2025-03-27 00:08:10|||||||||1
1743034130000|2025-03-27 00:08:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743034160000|2025-03-27 00:09:20|||||||||1
1743034200000|2025-03-27 00:10:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|34
1743034210000|2025-03-27 00:10:10|||||||||1
1743034220000|2025-03-27 00:10:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1743034250000|2025-03-27 00:10:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1743034260000|2025-03-27 00:11:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1743034280000|2025-03-27 00:11:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1743034320000|2025-03-27 00:12:00|||||||||1
1743034350000|2025-03-27 00:12:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1743034390000|2025-03-27 00:13:10|||||||||1
1743034400000|2025-03-27 00:13:20|||||||||1
1743034440000|2025-03-27 00:14:00|||||||||2
1743034550000|2025-03-27 00:15:50|||||||||1
1743034670000|2025-03-27 00:17:50|||||||||1
1743034710000|2025-03-27 00:18:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743034740000|2025-03-27 00:19:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|14
1743034770000|2025-03-27 00:19:30|||||||||1
1743034790000|2025-03-27 00:19:50|||||||||1
1743034860000|2025-03-27 00:21:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1743034870000|2025-03-27 00:21:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743034880000|2025-03-27 00:21:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743034900000|2025-03-27 00:21:40|||||||||1
1743034980000|2025-03-27 00:23:00|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|4
1743035020000|2025-03-27 00:23:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1743035030000|2025-03-27 00:23:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1743035040000|2025-03-27 00:24:00|||||||||3
1743035050000|2025-03-27 00:24:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1743035110000|2025-03-27 00:25:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1743035130000|2025-03-27 00:25:30|||||||||1
1743035190000|2025-03-27 00:26:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743035220000|2025-03-27 00:27:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1743035250000|2025-03-27 00:27:30|||||||||1
1743035270000|2025-03-27 00:27:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1743035370000|2025-03-27 00:29:30|||||||||1
1743035480000|2025-03-27 00:31:20|||||||||1
1743035580000|2025-03-27 00:33:00|||||||||4
1743035600000|2025-03-27 00:33:20|||||||||1
1743035720000|2025-03-27 00:35:20|||||||||1
1743035770000|2025-03-27 00:36:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1743035830000|2025-03-27 00:37:10|||||||||1
1743035950000|2025-03-27 00:39:10|||||||||3
1743036010000|2025-03-27 00:40:10|||||||||3
1743036020000|2025-03-27 00:40:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1743036050000|2025-03-27 00:40:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1743036060000|2025-03-27 00:41:00|||||||||1
1743036180000|2025-03-27 00:43:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1743036190000|2025-03-27 00:43:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1743036200000|2025-03-27 00:43:20|||||||||1
1743036260000|2025-03-27 00:44:20|||||||||1
1743036300000|2025-03-27 00:45:00|||||||||1
1743036560000|2025-03-27 00:49:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1743036570000|2025-03-27 00:49:30|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|0
1743036580000|2025-03-27 00:49:40|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|0
1743036590000|2025-03-27 00:49:50|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|1
1743037320000|2025-03-27 01:02:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1743037330000|2025-03-27 01:02:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1743037340000|2025-03-27 01:02:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1743037460000|2025-03-27 01:04:20|||||||||3
1743037850000|2025-03-27 01:10:50|||||||||1
1743037890000|2025-03-27 01:11:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1743037970000|2025-03-27 01:12:50|||||||||1
1743038020000|2025-03-27 01:13:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1743038070000|2025-03-27 01:14:30|19.21|19.05|19.21|19.05|19.22|19.06|19.19|19.03|5
1743038080000|2025-03-27 01:14:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743038150000|2025-03-27 01:15:50|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|2
1743038160000|2025-03-27 01:16:00|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|2
1743038530000|2025-03-27 01:22:10|||||||||1
1743038840000|2025-03-27 01:27:20|||||||||30
1743039060000|2025-03-27 01:31:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743039270000|2025-03-27 01:34:30|||||||||6
1743039280000|2025-03-27 01:34:40|||||||||25
1743039290000|2025-03-27 01:34:50|||||||||4
1743039320000|2025-03-27 01:35:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1743039380000|2025-03-27 01:36:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1743039390000|2025-03-27 01:36:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1743039410000|2025-03-27 01:36:50|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|13
1743039420000|2025-03-27 01:37:00|||||||||1
1743039550000|2025-03-27 01:39:10|||||||||10
1743039600000|2025-03-27 01:40:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1743039650000|2025-03-27 01:40:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743040000000|2025-03-27 01:46:40|||||||||1
1743040030000|2025-03-27 01:47:10|||||||||1
1743040290000|2025-03-27 01:51:30|||||||||2
1743040350000|2025-03-27 01:52:30|||||||||2
1743040360000|2025-03-27 01:52:40|||||||||1
1743040450000|2025-03-27 01:54:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1743040570000|2025-03-27 01:56:10|||||||||1
1743040770000|2025-03-27 01:59:30|||||||||50
1743040840000|2025-03-27 02:00:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|41
1743040950000|2025-03-27 02:02:30|||||||||1
1743041040000|2025-03-27 02:04:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1743041890000|2025-03-27 02:18:10|||||||||4
1743042280000|2025-03-27 02:24:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|11
1743042290000|2025-03-27 02:24:50|||||||||1
1743042430000|2025-03-27 02:27:10|||||||||1
1743042620000|2025-03-27 02:30:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|32
1743042730000|2025-03-27 02:32:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1743042900000|2025-03-27 02:35:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743043030000|2025-03-27 02:37:10|||||||||2
1743043080000|2025-03-27 02:38:00|||||||||3
1743043090000|2025-03-27 02:38:10|||||||||2
1743043130000|2025-03-27 02:38:50|||||||||2
1743043420000|2025-03-27 02:43:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1743043480000|2025-03-27 02:44:40|||||||||2
1743043490000|2025-03-27 02:44:50|||||||||2
1743043510000|2025-03-27 02:45:10|||||||||5
1743043560000|2025-03-27 02:46:00|||||||||1
1743043580000|2025-03-27 02:46:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1743043590000|2025-03-27 02:46:30|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|4
1743043620000|2025-03-27 02:47:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|1
1743043630000|2025-03-27 02:47:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743043990000|2025-03-27 02:53:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1743044000000|2025-03-27 02:53:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743044020000|2025-03-27 02:53:40|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|0
1743044330000|2025-03-27 02:58:50|||||||||1
1743044340000|2025-03-27 02:59:00|||||||||2
1743044410000|2025-03-27 03:00:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743044420000|2025-03-27 03:00:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743044840000|2025-03-27 03:07:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1743045270000|2025-03-27 03:14:30|||||||||1
1743045480000|2025-03-27 03:18:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1743046200000|2025-03-27 03:30:00|||||||||3
1743046370000|2025-03-27 03:32:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1743046470000|2025-03-27 03:34:30|||||||||1
1743046560000|2025-03-27 03:36:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1743047150000|2025-03-27 03:45:50|||||||||1
1743047180000|2025-03-27 03:46:20|||||||||1
1743047220000|2025-03-27 03:47:00|||||||||4
1743047360000|2025-03-27 03:49:20|||||||||2
1743047390000|2025-03-27 03:49:50|||||||||2
1743047640000|2025-03-27 03:54:00|||||||||22
1743048000000|2025-03-27 04:00:00|||||||||3
1743048390000|2025-03-27 04:06:30|||||||||26
1743048430000|2025-03-27 04:07:10|||||||||15
1743048510000|2025-03-27 04:08:30|||||||||18
1743048560000|2025-03-27 04:09:20|||||||||3
1743048720000|2025-03-27 04:12:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|4
1743048730000|2025-03-27 04:12:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743048740000|2025-03-27 04:12:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1743048760000|2025-03-27 04:12:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1743048840000|2025-03-27 04:14:00|||||||||1
1743048940000|2025-03-27 04:15:40|||||||||4
1743049260000|2025-03-27 04:21:00|||||||||1
1743049580000|2025-03-27 04:26:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1743049780000|2025-03-27 04:29:40|||||||||1
1743050200000|2025-03-27 04:36:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1743050300000|2025-03-27 04:38:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1743050590000|2025-03-27 04:43:10|||||||||2
1743050680000|2025-03-27 04:44:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1743050690000|2025-03-27 04:44:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743050810000|2025-03-27 04:46:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1743050830000|2025-03-27 04:47:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1743050840000|2025-03-27 04:47:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743050900000|2025-03-27 04:48:20|||||||||1
1743051580000|2025-03-27 04:59:40|||||||||5
1743052100000|2025-03-27 05:08:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1743052110000|2025-03-27 05:08:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|18
1743052200000|2025-03-27 05:10:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|2
1743052490000|2025-03-27 05:14:50|||||||||1
1743052580000|2025-03-27 05:16:20|||||||||4
1743052890000|2025-03-27 05:21:30|||||||||1
1743052960000|2025-03-27 05:22:40|||||||||1
1743053040000|2025-03-27 05:24:00|||||||||1
1743053180000|2025-03-27 05:26:20|||||||||1
1743053900000|2025-03-27 05:38:20|||||||||1
1743053910000|2025-03-27 05:38:30|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|9
1743054060000|2025-03-27 05:41:00|||||||||1
1743054340000|2025-03-27 05:45:40|||||||||1
1743054420000|2025-03-27 05:47:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1743054470000|2025-03-27 05:47:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1743054490000|2025-03-27 05:48:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1743054520000|2025-03-27 05:48:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1743054540000|2025-03-27 05:49:00|||||||||1
1743054570000|2025-03-27 05:49:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1743054600000|2025-03-27 05:50:00|||||||||1
1743054650000|2025-03-27 05:50:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743054690000|2025-03-27 05:51:30|||||||||1
1743054910000|2025-03-27 05:55:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1743054930000|2025-03-27 05:55:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1743054940000|2025-03-27 05:55:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1743055450000|2025-03-27 06:04:10|||||||||1
1743055460000|2025-03-27 06:04:20|||||||||5
1743055690000|2025-03-27 06:08:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1743055770000|2025-03-27 06:09:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1743055970000|2025-03-27 06:12:50|||||||||15
1743056010000|2025-03-27 06:13:30|||||||||2
1743056120000|2025-03-27 06:15:20|||||||||1
1743056280000|2025-03-27 06:18:00|||||||||5
1743056390000|2025-03-27 06:19:50|||||||||1
1743056490000|2025-03-27 06:21:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743056520000|2025-03-27 06:22:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1743056570000|2025-03-27 06:22:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1743057070000|2025-03-27 06:31:10|18.93|18.77|18.94|18.78|18.94|18.78|18.91|18.75|25
1743057140000|2025-03-27 06:32:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1743057150000|2025-03-27 06:32:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1743057170000|2025-03-27 06:32:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1743057180000|2025-03-27 06:33:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1743057190000|2025-03-27 06:33:10|18.93|18.77|18.91|18.75|18.94|18.78|18.91|18.75|0
1743057260000|2025-03-27 06:34:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1743057270000|2025-03-27 06:34:30|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|2
1743057280000|2025-03-27 06:34:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1743057290000|2025-03-27 06:34:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1743057320000|2025-03-27 06:35:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1743057330000|2025-03-27 06:35:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|2
1743057340000|2025-03-27 06:35:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1743057500000|2025-03-27 06:38:20|||||||||5
1743057640000|2025-03-27 06:40:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1743057700000|2025-03-27 06:41:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743057920000|2025-03-27 06:45:20|||||||||1
1743057950000|2025-03-27 06:45:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1743057990000|2025-03-27 06:46:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743058010000|2025-03-27 06:46:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1743058020000|2025-03-27 06:47:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1743058070000|2025-03-27 06:47:50|||||||||1
1743058320000|2025-03-27 06:52:00|||||||||1
1743058330000|2025-03-27 06:52:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1743058340000|2025-03-27 06:52:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|4
1743058360000|2025-03-27 06:52:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743058370000|2025-03-27 06:52:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1743058380000|2025-03-27 06:53:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1743058420000|2025-03-27 06:53:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1743058430000|2025-03-27 06:53:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1743058470000|2025-03-27 06:54:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1743058480000|2025-03-27 06:54:40|||||||||2
1743058490000|2025-03-27 06:54:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743058500000|2025-03-27 06:55:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|3
1743058520000|2025-03-27 06:55:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1743058560000|2025-03-27 06:56:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1743058690000|2025-03-27 06:58:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|1
1743058700000|2025-03-27 06:58:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1743058710000|2025-03-27 06:58:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743058720000|2025-03-27 06:58:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1743058730000|2025-03-27 06:58:50|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1743058740000|2025-03-27 06:59:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1743058780000|2025-03-27 06:59:40|19.03|18.87|19.01|18.85|19.04|18.88|19.01|18.85|2
1743058800000|2025-03-27 07:00:00|19.03|18.87|19.01|18.85|19.04|18.88|19|18.84|1
1743058810000|2025-03-27 07:00:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1743058820000|2025-03-27 07:00:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1743058830000|2025-03-27 07:00:30|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|0
1743058860000|2025-03-27 07:01:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1743058880000|2025-03-27 07:01:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1743058930000|2025-03-27 07:02:10|||||||||2
1743058980000|2025-03-27 07:03:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|75
1743059010000|2025-03-27 07:03:30|19.08|18.92|19.06|18.9|19.08|18.92|19.04|18.88|1
1743059020000|2025-03-27 07:03:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|0
1743059070000|2025-03-27 07:04:30|19.08|18.92|19.08|18.92|19.09|18.93|19.06|18.9|0
1743059090000|2025-03-27 07:04:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743059100000|2025-03-27 07:05:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|0
1743059110000|2025-03-27 07:05:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743059120000|2025-03-27 07:05:20|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|0
1743059130000|2025-03-27 07:05:30|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|0
1743059140000|2025-03-27 07:05:40|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|0
1743059160000|2025-03-27 07:06:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1743059290000|2025-03-27 07:08:10|||||||||1
1743059440000|2025-03-27 07:10:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1743059460000|2025-03-27 07:11:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743059500000|2025-03-27 07:11:40|||||||||5
1743059700000|2025-03-27 07:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1743059710000|2025-03-27 07:15:10|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|2
1743059720000|2025-03-27 07:15:20|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|1
1743059740000|2025-03-27 07:15:40|19.07|18.91|19.05|18.89|19.08|18.92|19.04|18.88|2
1743059760000|2025-03-27 07:16:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743059900000|2025-03-27 07:18:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1743060240000|2025-03-27 07:24:00|||||||||16
1743060550000|2025-03-27 07:29:10|||||||||1
1743060610000|2025-03-27 07:30:10|||||||||1
1743060680000|2025-03-27 07:31:20|||||||||1
1743060730000|2025-03-27 07:32:10|||||||||1
1743060780000|2025-03-27 07:33:00|||||||||3
1743060810000|2025-03-27 07:33:30|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|0
1743060820000|2025-03-27 07:33:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|0
1743060840000|2025-03-27 07:34:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1743060850000|2025-03-27 07:34:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1743060860000|2025-03-27 07:34:20|19.11|18.95|19.11|18.95|19.13|18.97|19.09|18.93|0
1743060870000|2025-03-27 07:34:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743060910000|2025-03-27 07:35:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1743060920000|2025-03-27 07:35:20|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|42
1743061010000|2025-03-27 07:36:50|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|0
1743061020000|2025-03-27 07:37:00|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|0
1743061030000|2025-03-27 07:37:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1743061040000|2025-03-27 07:37:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1743061090000|2025-03-27 07:38:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743061180000|2025-03-27 07:39:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743061210000|2025-03-27 07:40:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1743061260000|2025-03-27 07:41:00|||||||||6
1743061270000|2025-03-27 07:41:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743061310000|2025-03-27 07:41:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|42
1743061340000|2025-03-27 07:42:20|||||||||16
1743061430000|2025-03-27 07:43:50|||||||||2
1743061440000|2025-03-27 07:44:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|7
1743061450000|2025-03-27 07:44:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1743061500000|2025-03-27 07:45:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1743061520000|2025-03-27 07:45:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1743061780000|2025-03-27 07:49:40|||||||||1
1743061820000|2025-03-27 07:50:20|||||||||1
1743061840000|2025-03-27 07:50:40|||||||||2
1743061870000|2025-03-27 07:51:10|||||||||1
1743061880000|2025-03-27 07:51:20|||||||||3
1743061890000|2025-03-27 07:51:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1743061910000|2025-03-27 07:51:50|||||||||5
1743061920000|2025-03-27 07:52:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1743061940000|2025-03-27 07:52:20|||||||||1
1743062020000|2025-03-27 07:53:40|||||||||19
1743062040000|2025-03-27 07:54:00|||||||||11
1743062070000|2025-03-27 07:54:30|||||||||1
1743062100000|2025-03-27 07:55:00|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|2
1743062130000|2025-03-27 07:55:30|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|3
1743062140000|2025-03-27 07:55:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|0
1743062160000|2025-03-27 07:56:00|19.11|18.95|19.13|18.97|19.13|18.97|19.09|18.93|0
1743062170000|2025-03-27 07:56:10|19.11|18.95|19.13|18.97|19.13|18.97|19.09|18.93|0
1743062180000|2025-03-27 07:56:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1743062190000|2025-03-27 07:56:30|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|0
1743062200000|2025-03-27 07:56:40|||||||||1
1743062220000|2025-03-27 07:57:00|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|10
1743062230000|2025-03-27 07:57:10|19.11|18.95|19.11|18.95|19.13|18.97|19.09|18.93|0
1743062240000|2025-03-27 07:57:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1743062260000|2025-03-27 07:57:40|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1743062270000|2025-03-27 07:57:50|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1743062290000|2025-03-27 07:58:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|1
1743062300000|2025-03-27 07:58:20|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1743062360000|2025-03-27 07:59:20|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|3
1743062370000|2025-03-27 07:59:30|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|59
1743062380000|2025-03-27 07:59:40|||||||||7
1743062400000|2025-03-27 08:00:00|||||||||6
1743062410000|2025-03-27 08:00:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1743062420000|2025-03-27 08:00:20|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|20
1743062540000|2025-03-27 08:02:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1743062550000|2025-03-27 08:02:30|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|0
1743062560000|2025-03-27 08:02:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1743062570000|2025-03-27 08:02:50|19.06|18.9|19.06|18.9|19.08|18.92|19.04|18.88|0
1743062580000|2025-03-27 08:03:00|19.08|18.92|19.08|18.92|19.09|18.93|19.04|18.88|4
1743062590000|2025-03-27 08:03:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743062620000|2025-03-27 08:03:40|||||||||5
1743062630000|2025-03-27 08:03:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|58
1743062640000|2025-03-27 08:04:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1743062650000|2025-03-27 08:04:10|||||||||1
1743062660000|2025-03-27 08:04:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1743062680000|2025-03-27 08:04:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743062700000|2025-03-27 08:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743062710000|2025-03-27 08:05:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743062720000|2025-03-27 08:05:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743062740000|2025-03-27 08:05:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1743062770000|2025-03-27 08:06:10|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|30
1743062790000|2025-03-27 08:06:30|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|1
1743062800000|2025-03-27 08:06:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|3
1743062810000|2025-03-27 08:06:50|19.16|19|19.18|19.02|19.18|19.02|19.16|19|1
1743062830000|2025-03-27 08:07:10|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|0
1743062850000|2025-03-27 08:07:30|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|7
1743062860000|2025-03-27 08:07:40|||||||||1
1743062900000|2025-03-27 08:08:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1743062940000|2025-03-27 08:09:00|||||||||6
1743062970000|2025-03-27 08:09:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|35
1743062980000|2025-03-27 08:09:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|13
1743063000000|2025-03-27 08:10:00|19.24|19.08|19.24|19.08|19.26|19.1|19.23|19.07|6
1743063010000|2025-03-27 08:10:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|5
1743063020000|2025-03-27 08:10:20|||||||||1
1743063030000|2025-03-27 08:10:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1743063040000|2025-03-27 08:10:40|||||||||1
1743063060000|2025-03-27 08:11:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|5
1743063070000|2025-03-27 08:11:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1743063090000|2025-03-27 08:11:30|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|0
1743063110000|2025-03-27 08:11:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|0
1743063130000|2025-03-27 08:12:10|||||||||1
1743063140000|2025-03-27 08:12:20|||||||||1
1743063230000|2025-03-27 08:13:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|19
1743063250000|2025-03-27 08:14:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1743063300000|2025-03-27 08:15:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|11
1743063310000|2025-03-27 08:15:10|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|6
1743063320000|2025-03-27 08:15:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743063330000|2025-03-27 08:15:30|||||||||4
1743063340000|2025-03-27 08:15:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|9
1743063350000|2025-03-27 08:15:50|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|2
1743063360000|2025-03-27 08:16:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743063440000|2025-03-27 08:17:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1743063470000|2025-03-27 08:17:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|10
1743063480000|2025-03-27 08:18:00|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|1
1743063490000|2025-03-27 08:18:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|0
1743063500000|2025-03-27 08:18:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1743063520000|2025-03-27 08:18:40|||||||||1
1743063530000|2025-03-27 08:18:50|||||||||2
1743063540000|2025-03-27 08:19:00|||||||||2
1743063570000|2025-03-27 08:19:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1743063590000|2025-03-27 08:19:50|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1743063600000|2025-03-27 08:20:00|||||||||1
1743063610000|2025-03-27 08:20:10|||||||||1
1743063640000|2025-03-27 08:20:40|19.11|18.95|19.11|18.95|19.13|18.97|19.09|18.93|5
1743063650000|2025-03-27 08:20:50|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|4
1743063660000|2025-03-27 08:21:00|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|6
1743063690000|2025-03-27 08:21:30|||||||||14
1743063700000|2025-03-27 08:21:40|||||||||1
1743063740000|2025-03-27 08:22:20|||||||||1
1743063750000|2025-03-27 08:22:30|||||||||2
1743063770000|2025-03-27 08:22:50|||||||||1
1743063780000|2025-03-27 08:23:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1743063790000|2025-03-27 08:23:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1743063830000|2025-03-27 08:23:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1743063850000|2025-03-27 08:24:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1743063880000|2025-03-27 08:24:40|||||||||1
1743063910000|2025-03-27 08:25:10|||||||||2
1743063940000|2025-03-27 08:25:40|||||||||3
1743063950000|2025-03-27 08:25:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1743064020000|2025-03-27 08:27:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743064030000|2025-03-27 08:27:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1743064060000|2025-03-27 08:27:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1743064090000|2025-03-27 08:28:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1743064120000|2025-03-27 08:28:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1743064230000|2025-03-27 08:30:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743064240000|2025-03-27 08:30:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|18
1743064250000|2025-03-27 08:30:50|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|5
1743064260000|2025-03-27 08:31:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1743064310000|2025-03-27 08:31:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1743064360000|2025-03-27 08:32:40|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|1
1743064370000|2025-03-27 08:32:50|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|2
1743064440000|2025-03-27 08:34:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1743064450000|2025-03-27 08:34:10|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|0
1743064460000|2025-03-27 08:34:20|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|0
1743064470000|2025-03-27 08:34:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1743064520000|2025-03-27 08:35:20|||||||||1
1743064530000|2025-03-27 08:35:30|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|6
1743064540000|2025-03-27 08:35:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1743064550000|2025-03-27 08:35:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1743064560000|2025-03-27 08:36:00|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|0
1743064570000|2025-03-27 08:36:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1743064620000|2025-03-27 08:37:00|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|2
1743064650000|2025-03-27 08:37:30|||||||||25
1743064660000|2025-03-27 08:37:40|||||||||16
1743064710000|2025-03-27 08:38:30|||||||||1
1743064720000|2025-03-27 08:38:40|||||||||2
1743064810000|2025-03-27 08:40:10|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|10
1743064830000|2025-03-27 08:40:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1743064840000|2025-03-27 08:40:40|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|0
1743064860000|2025-03-27 08:41:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743064870000|2025-03-27 08:41:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1743064880000|2025-03-27 08:41:20|||||||||2
1743064900000|2025-03-27 08:41:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1743064960000|2025-03-27 08:42:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1743064980000|2025-03-27 08:43:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743064990000|2025-03-27 08:43:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|1
1743065000000|2025-03-27 08:43:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1743065010000|2025-03-27 08:43:30|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|1
1743065020000|2025-03-27 08:43:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065040000|2025-03-27 08:44:00|19.06|18.9|19.06|18.9|19.08|18.92|19.04|18.88|2
1743065050000|2025-03-27 08:44:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065120000|2025-03-27 08:45:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743065130000|2025-03-27 08:45:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065150000|2025-03-27 08:45:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743065170000|2025-03-27 08:46:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065190000|2025-03-27 08:46:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743065200000|2025-03-27 08:46:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065210000|2025-03-27 08:46:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743065220000|2025-03-27 08:47:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065250000|2025-03-27 08:47:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1743065310000|2025-03-27 08:48:30|||||||||1
1743065400000|2025-03-27 08:50:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|11
1743065410000|2025-03-27 08:50:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1743065450000|2025-03-27 08:50:50|||||||||1
1743065470000|2025-03-27 08:51:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1743065480000|2025-03-27 08:51:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1743065520000|2025-03-27 08:52:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1743065570000|2025-03-27 08:52:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|4
1743065600000|2025-03-27 08:53:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743065720000|2025-03-27 08:55:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1743065730000|2025-03-27 08:55:30|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|0
1743065790000|2025-03-27 08:56:30|||||||||2
1743065810000|2025-03-27 08:56:50|||||||||5
1743065880000|2025-03-27 08:58:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|6
1743065900000|2025-03-27 08:58:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|3
1743065970000|2025-03-27 08:59:30|||||||||1
1743065980000|2025-03-27 08:59:40|||||||||3
1743065990000|2025-03-27 08:59:50|||||||||2
1743066020000|2025-03-27 09:00:20|||||||||2
1743066060000|2025-03-27 09:01:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|8
1743066070000|2025-03-27 09:01:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|1
1743066080000|2025-03-27 09:01:20|19.04|18.88|19.05|18.89|19.05|18.89|19.01|18.85|9
1743066090000|2025-03-27 09:01:30|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|1
1743066110000|2025-03-27 09:01:50|||||||||30
1743066150000|2025-03-27 09:02:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|8
1743066180000|2025-03-27 09:03:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|3
1743066210000|2025-03-27 09:03:30|19|18.84|19|18.84|19|18.84|19|18.84|9
1743066220000|2025-03-27 09:03:40|||||||||2
1743066230000|2025-03-27 09:03:50|||||||||16
1743066270000|2025-03-27 09:04:30|||||||||5
1743066300000|2025-03-27 09:05:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|13
1743066500000|2025-03-27 09:08:20|||||||||1
1743066560000|2025-03-27 09:09:20|||||||||1
1743066590000|2025-03-27 09:09:50|||||||||1
1743066600000|2025-03-27 09:10:00|||||||||3
1743066810000|2025-03-27 09:13:30|19|18.84|19|18.84|19|18.84|19|18.84|24
1743066930000|2025-03-27 09:15:30|||||||||103
1743066950000|2025-03-27 09:15:50|||||||||2
1743067280000|2025-03-27 09:21:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|101
1743067290000|2025-03-27 09:21:30|19|18.84|19|18.84|19|18.84|19|18.84|2
1743067350000|2025-03-27 09:22:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|88
1743067360000|2025-03-27 09:22:40|||||||||2
1743067490000|2025-03-27 09:24:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1743067520000|2025-03-27 09:25:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743067570000|2025-03-27 09:26:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743067580000|2025-03-27 09:26:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|31
1743067600000|2025-03-27 09:26:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743067630000|2025-03-27 09:27:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1743067640000|2025-03-27 09:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1743067660000|2025-03-27 09:27:40|19|18.84|19.03|18.87|19.03|18.87|19|18.84|20
1743067670000|2025-03-27 09:27:50|19|18.84|19.03|18.87|19.03|18.87|19|18.84|9
1743067680000|2025-03-27 09:28:00|19|18.84|19|18.84|19|18.84|19|18.84|5
1743067690000|2025-03-27 09:28:10|||||||||1
1743067770000|2025-03-27 09:29:30|||||||||8
1743067950000|2025-03-27 09:32:30|||||||||20
1743067980000|2025-03-27 09:33:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1743067990000|2025-03-27 09:33:10|19|18.84|19|18.84|19.01|18.85|19|18.84|0
1743068040000|2025-03-27 09:34:00|||||||||2
1743068050000|2025-03-27 09:34:10|||||||||1
1743068140000|2025-03-27 09:35:40|||||||||3
1743068170000|2025-03-27 09:36:10|||||||||1
1743068290000|2025-03-27 09:38:10|||||||||5
1743068300000|2025-03-27 09:38:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1743068320000|2025-03-27 09:38:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1743068340000|2025-03-27 09:39:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1743068350000|2025-03-27 09:39:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1743068360000|2025-03-27 09:39:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743068370000|2025-03-27 09:39:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743068380000|2025-03-27 09:39:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743068410000|2025-03-27 09:40:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1743068420000|2025-03-27 09:40:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1743068430000|2025-03-27 09:40:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1743068460000|2025-03-27 09:41:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743068470000|2025-03-27 09:41:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743068510000|2025-03-27 09:41:50|19|18.84|19|18.84|19|18.84|19|18.84|8
1743068550000|2025-03-27 09:42:30|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|5
1743068650000|2025-03-27 09:44:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1743068660000|2025-03-27 09:44:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1743068670000|2025-03-27 09:44:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1743068720000|2025-03-27 09:45:20|||||||||1
1743068740000|2025-03-27 09:45:40|||||||||1
1743068750000|2025-03-27 09:45:50|||||||||14
1743068990000|2025-03-27 09:49:50|||||||||3
1743069000000|2025-03-27 09:50:00|||||||||1
1743069040000|2025-03-27 09:50:40|||||||||4
1743069080000|2025-03-27 09:51:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1743069100000|2025-03-27 09:51:40|||||||||107
1743069120000|2025-03-27 09:52:00|||||||||1
1743069140000|2025-03-27 09:52:20|||||||||2
1743069180000|2025-03-27 09:53:00|19|18.84|19|18.84|19|18.84|19|18.84|3
1743069220000|2025-03-27 09:53:40|||||||||3
1743069270000|2025-03-27 09:54:30|||||||||1
1743069330000|2025-03-27 09:55:30|||||||||6
1743069600000|2025-03-27 10:00:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|24
1743069660000|2025-03-27 10:01:00|19|18.84|19|18.84|19|18.84|19|18.84|9
1743069670000|2025-03-27 10:01:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|13
1743069690000|2025-03-27 10:01:30|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|3
1743069700000|2025-03-27 10:01:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|4
1743069710000|2025-03-27 10:01:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1743069780000|2025-03-27 10:03:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|4
1743069820000|2025-03-27 10:03:40|||||||||1
1743069830000|2025-03-27 10:03:50|||||||||15
1743069870000|2025-03-27 10:04:30|||||||||8
1743069880000|2025-03-27 10:04:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|25
1743069890000|2025-03-27 10:04:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1743069900000|2025-03-27 10:05:00|||||||||3
1743069910000|2025-03-27 10:05:10|||||||||1
1743069960000|2025-03-27 10:06:00|||||||||1
1743069980000|2025-03-27 10:06:20|||||||||1
1743069990000|2025-03-27 10:06:30|||||||||2
1743070080000|2025-03-27 10:08:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|11
1743070090000|2025-03-27 10:08:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1743070100000|2025-03-27 10:08:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1743070150000|2025-03-27 10:09:10|||||||||27
1743070190000|2025-03-27 10:09:50|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|0
1743070200000|2025-03-27 10:10:00|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|0
1743070250000|2025-03-27 10:10:50|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|7
1743070260000|2025-03-27 10:11:00|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|2
1743070310000|2025-03-27 10:11:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1743070350000|2025-03-27 10:12:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1743070360000|2025-03-27 10:12:40|||||||||1
1743070450000|2025-03-27 10:14:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1743070530000|2025-03-27 10:15:30|||||||||1
1743070620000|2025-03-27 10:17:00|||||||||14
1743070780000|2025-03-27 10:19:40|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|4
1743070790000|2025-03-27 10:19:50|18.96|18.8|19|18.84|19|18.84|18.96|18.8|2
1743070820000|2025-03-27 10:20:20|||||||||6
1743070830000|2025-03-27 10:20:30|||||||||2
1743070870000|2025-03-27 10:21:10|||||||||1
1743070890000|2025-03-27 10:21:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|8
1743070900000|2025-03-27 10:21:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|3
1743070920000|2025-03-27 10:22:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1743070930000|2025-03-27 10:22:10|||||||||1
1743070940000|2025-03-27 10:22:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1743070950000|2025-03-27 10:22:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1743070960000|2025-03-27 10:22:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743070970000|2025-03-27 10:22:50|19|18.84|19|18.84|19|18.84|19|18.84|2
1743071000000|2025-03-27 10:23:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1743071010000|2025-03-27 10:23:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1743071030000|2025-03-27 10:23:50|18.98|18.82|19|18.84|19|18.84|18.96|18.8|0
1743071040000|2025-03-27 10:24:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1743071050000|2025-03-27 10:24:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1743071060000|2025-03-27 10:24:20|||||||||2
1743071080000|2025-03-27 10:24:40|||||||||1
1743071230000|2025-03-27 10:27:10|||||||||14
1743071250000|2025-03-27 10:27:30|||||||||1
1743071410000|2025-03-27 10:30:10|||||||||5
1743071460000|2025-03-27 10:31:00|||||||||1
1743071480000|2025-03-27 10:31:20|||||||||1
1743071500000|2025-03-27 10:31:40|||||||||2
1743071520000|2025-03-27 10:32:00|||||||||2
1743071660000|2025-03-27 10:34:20|18.93|18.77|18.91|18.75|18.95|18.79|18.91|18.75|7
1743071680000|2025-03-27 10:34:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1743071700000|2025-03-27 10:35:00|||||||||14
1743071780000|2025-03-27 10:36:20|||||||||3
1743071960000|2025-03-27 10:39:20|||||||||1
1743071970000|2025-03-27 10:39:30|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|3
1743071980000|2025-03-27 10:39:40|||||||||1
1743071990000|2025-03-27 10:39:50|||||||||8
1743072000000|2025-03-27 10:40:00|||||||||6
1743072180000|2025-03-27 10:43:00|||||||||9
1743072280000|2025-03-27 10:44:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|27
1743072400000|2025-03-27 10:46:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1743072420000|2025-03-27 10:47:00|||||||||21
1743072430000|2025-03-27 10:47:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|2
1743072440000|2025-03-27 10:47:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|1
1743072450000|2025-03-27 10:47:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1743072460000|2025-03-27 10:47:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1743072550000|2025-03-27 10:49:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1743072580000|2025-03-27 10:49:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1743072600000|2025-03-27 10:50:00|||||||||2
1743072700000|2025-03-27 10:51:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1743072730000|2025-03-27 10:52:10|||||||||5
1743072810000|2025-03-27 10:53:30|||||||||1
1743072920000|2025-03-27 10:55:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|113
1743072930000|2025-03-27 10:55:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|2
1743072940000|2025-03-27 10:55:40|||||||||17
1743072960000|2025-03-27 10:56:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|5
1743072980000|2025-03-27 10:56:20|19|18.84|19|18.84|19|18.84|19|18.84|11
1743072990000|2025-03-27 10:56:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|4
1743073030000|2025-03-27 10:57:10|||||||||1
1743073050000|2025-03-27 10:57:30|||||||||1
1743073070000|2025-03-27 10:57:50|||||||||2
1743073080000|2025-03-27 10:58:00|||||||||1
1743073120000|2025-03-27 10:58:40|||||||||15
1743073130000|2025-03-27 10:58:50|||||||||2
1743073160000|2025-03-27 10:59:20|||||||||3
1743073180000|2025-03-27 10:59:40|||||||||1
1743073190000|2025-03-27 10:59:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1743073200000|2025-03-27 11:00:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|16
1743073230000|2025-03-27 11:00:30|19.04|18.88|19|18.84|19.04|18.88|19|18.84|4
1743073240000|2025-03-27 11:00:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|6
1743073260000|2025-03-27 11:01:00|||||||||1
1743073270000|2025-03-27 11:01:10|||||||||1
1743073290000|2025-03-27 11:01:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|34
1743073310000|2025-03-27 11:01:50|19|18.84|19.03|18.87|19.03|18.87|19|18.84|23
1743073320000|2025-03-27 11:02:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743073350000|2025-03-27 11:02:30|||||||||2
1743073360000|2025-03-27 11:02:40|||||||||1
1743073430000|2025-03-27 11:03:50|||||||||11
1743073440000|2025-03-27 11:04:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|13
1743073450000|2025-03-27 11:04:10|||||||||2
1743073490000|2025-03-27 11:04:50|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|0
1743073500000|2025-03-27 11:05:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|0
1743073510000|2025-03-27 11:05:10|||||||||2
1743073550000|2025-03-27 11:05:50|||||||||1
1743073560000|2025-03-27 11:06:00|||||||||9
1743073600000|2025-03-27 11:06:40|||||||||2
1743073610000|2025-03-27 11:06:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1743073620000|2025-03-27 11:07:00|19|18.84|19|18.84|19|18.84|19|18.84|1
1743073740000|2025-03-27 11:09:00|||||||||1
1743073770000|2025-03-27 11:09:30|||||||||20
1743073780000|2025-03-27 11:09:40|||||||||3
1743073870000|2025-03-27 11:11:10|||||||||102
1743073900000|2025-03-27 11:11:40|||||||||2
1743073940000|2025-03-27 11:12:20|19.01|18.85|19.03|18.87|19.05|18.89|19.01|18.85|6
1743073950000|2025-03-27 11:12:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1743074050000|2025-03-27 11:14:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1743074060000|2025-03-27 11:14:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1743074080000|2025-03-27 11:14:40|||||||||2
1743074090000|2025-03-27 11:14:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|5
1743074100000|2025-03-27 11:15:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1743074170000|2025-03-27 11:16:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1743074190000|2025-03-27 11:16:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1743074250000|2025-03-27 11:17:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1743074270000|2025-03-27 11:17:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|1
1743074300000|2025-03-27 11:18:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|26
1743074310000|2025-03-27 11:18:30|||||||||2
1743074360000|2025-03-27 11:19:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1743074410000|2025-03-27 11:20:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|9
1743074420000|2025-03-27 11:20:20|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|0
1743074430000|2025-03-27 11:20:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|4
1743074550000|2025-03-27 11:22:30|||||||||14
1743074780000|2025-03-27 11:26:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1743074790000|2025-03-27 11:26:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1743074800000|2025-03-27 11:26:40|||||||||2
1743074810000|2025-03-27 11:26:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|22
1743074830000|2025-03-27 11:27:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1743074840000|2025-03-27 11:27:20|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|13
1743074910000|2025-03-27 11:28:30|||||||||3
1743074980000|2025-03-27 11:29:40|||||||||75
1743075000000|2025-03-27 11:30:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1743075010000|2025-03-27 11:30:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1743075050000|2025-03-27 11:30:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|12
1743075060000|2025-03-27 11:31:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1743075110000|2025-03-27 11:31:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743075160000|2025-03-27 11:32:40|||||||||13
1743075270000|2025-03-27 11:34:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|6
1743075280000|2025-03-27 11:34:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1743075330000|2025-03-27 11:35:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|9
1743075450000|2025-03-27 11:37:30|||||||||2
1743075530000|2025-03-27 11:38:50|||||||||11
1743075670000|2025-03-27 11:41:10|||||||||2
1743075680000|2025-03-27 11:41:20|||||||||5
1743075700000|2025-03-27 11:41:40|||||||||3
1743075760000|2025-03-27 11:42:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1743075770000|2025-03-27 11:42:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1743075780000|2025-03-27 11:43:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1743075920000|2025-03-27 11:45:20|||||||||1
1743075940000|2025-03-27 11:45:40|||||||||9
1743075970000|2025-03-27 11:46:10|||||||||2
1743075980000|2025-03-27 11:46:20|19|18.84|19|18.84|19|18.84|19|18.84|12
1743076000000|2025-03-27 11:46:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1743076010000|2025-03-27 11:46:50|||||||||1
1743076150000|2025-03-27 11:49:10|19|18.84|19.02|18.86|19.02|18.86|19|18.84|22
1743076160000|2025-03-27 11:49:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1743076180000|2025-03-27 11:49:40|||||||||4
1743076190000|2025-03-27 11:49:50|||||||||1
1743076240000|2025-03-27 11:50:40|||||||||2
1743076420000|2025-03-27 11:53:40|||||||||2
1743076480000|2025-03-27 11:54:40|||||||||1
1743076610000|2025-03-27 11:56:50|19.01|18.85|19.01|18.85|19.05|18.89|19.01|18.85|11
1743076680000|2025-03-27 11:58:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1743076780000|2025-03-27 11:59:40|19.01|18.85|19|18.84|19.01|18.85|19|18.84|16
1743076820000|2025-03-27 12:00:20|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|41
1743076830000|2025-03-27 12:00:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|4
1743076880000|2025-03-27 12:01:20|||||||||3
1743076900000|2025-03-27 12:01:40|||||||||1
1743076970000|2025-03-27 12:02:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|14
1743076980000|2025-03-27 12:03:00|19.03|18.87|19.04|18.88|19.05|18.89|19.03|18.87|9
1743076990000|2025-03-27 12:03:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1743077000000|2025-03-27 12:03:20|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|2
1743077040000|2025-03-27 12:04:00|||||||||5
1743077060000|2025-03-27 12:04:20|||||||||1
1743077110000|2025-03-27 12:05:10|||||||||2
1743077130000|2025-03-27 12:05:30|||||||||1
1743077160000|2025-03-27 12:06:00|||||||||20
1743077170000|2025-03-27 12:06:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743077180000|2025-03-27 12:06:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|0
1743077190000|2025-03-27 12:06:30|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|2
1743077200000|2025-03-27 12:06:40|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|1
1743077220000|2025-03-27 12:07:00|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|0
1743077230000|2025-03-27 12:07:10|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1743077250000|2025-03-27 12:07:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1743077260000|2025-03-27 12:07:40|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|1
1743077300000|2025-03-27 12:08:20|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|3
1743077310000|2025-03-27 12:08:30|||||||||4
1743077370000|2025-03-27 12:09:30|||||||||9
1743077900000|2025-03-27 12:18:20|||||||||4
1743077970000|2025-03-27 12:19:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|11
1743078000000|2025-03-27 12:20:00|||||||||15
1743078010000|2025-03-27 12:20:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|2
1743078020000|2025-03-27 12:20:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743078040000|2025-03-27 12:20:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|6
1743078050000|2025-03-27 12:20:50|||||||||1
1743078060000|2025-03-27 12:21:00|||||||||1
1743078080000|2025-03-27 12:21:20|||||||||3
1743078090000|2025-03-27 12:21:30|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|1
1743078130000|2025-03-27 12:22:10|||||||||1
1743078140000|2025-03-27 12:22:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|5
1743078150000|2025-03-27 12:22:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|7
1743078160000|2025-03-27 12:22:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743078170000|2025-03-27 12:22:50|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|4
1743078180000|2025-03-27 12:23:00|||||||||1
1743078220000|2025-03-27 12:23:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1743078230000|2025-03-27 12:23:50|||||||||1
1743078340000|2025-03-27 12:25:40|||||||||5
1743078430000|2025-03-27 12:27:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1743078440000|2025-03-27 12:27:20|||||||||1
1743078490000|2025-03-27 12:28:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1743078520000|2025-03-27 12:28:40|||||||||1
1743078550000|2025-03-27 12:29:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1743078570000|2025-03-27 12:29:30|||||||||1
1743078580000|2025-03-27 12:29:40|||||||||5
1743078590000|2025-03-27 12:29:50|||||||||1
1743078600000|2025-03-27 12:30:00|||||||||3
1743078610000|2025-03-27 12:30:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1743078620000|2025-03-27 12:30:20|||||||||1
1743078640000|2025-03-27 12:30:40|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|15
1743078660000|2025-03-27 12:31:00|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|31
1743078670000|2025-03-27 12:31:10|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|3
1743078680000|2025-03-27 12:31:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|4
1743078690000|2025-03-27 12:31:30|||||||||2
1743078710000|2025-03-27 12:31:50|||||||||8
1743078720000|2025-03-27 12:32:00|||||||||8
1743078730000|2025-03-27 12:32:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1743078740000|2025-03-27 12:32:20|19|18.84|19|18.84|19|18.84|19|18.84|24
1743078760000|2025-03-27 12:32:40|||||||||1
1743078770000|2025-03-27 12:32:50|||||||||11
1743078790000|2025-03-27 12:33:10|||||||||1
1743078800000|2025-03-27 12:33:20|||||||||1
1743078830000|2025-03-27 12:33:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1743078840000|2025-03-27 12:34:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|9
1743078850000|2025-03-27 12:34:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1743078860000|2025-03-27 12:34:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1743078890000|2025-03-27 12:34:50|||||||||1
1743078900000|2025-03-27 12:35:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|9
1743078910000|2025-03-27 12:35:10|||||||||2
1743078940000|2025-03-27 12:35:40|||||||||2
1743079030000|2025-03-27 12:37:10|||||||||3
1743079130000|2025-03-27 12:38:50|||||||||1
1743079160000|2025-03-27 12:39:20|||||||||2
1743079200000|2025-03-27 12:40:00|||||||||3
1743079220000|2025-03-27 12:40:20|||||||||1
1743079240000|2025-03-27 12:40:40|||||||||1
1743079250000|2025-03-27 12:40:50|||||||||1
1743079260000|2025-03-27 12:41:00|||||||||1
1743079290000|2025-03-27 12:41:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1743079300000|2025-03-27 12:41:40|||||||||29
1743079360000|2025-03-27 12:42:40|||||||||18
1743079440000|2025-03-27 12:44:00|||||||||3
1743079510000|2025-03-27 12:45:10|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|3
1743079520000|2025-03-27 12:45:20|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|10
1743079580000|2025-03-27 12:46:20|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|1
1743079670000|2025-03-27 12:47:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|15
1743079680000|2025-03-27 12:48:00|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|6
1743079730000|2025-03-27 12:48:50|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|1
1743079750000|2025-03-27 12:49:10|||||||||3
1743079760000|2025-03-27 12:49:20|||||||||6
1743079770000|2025-03-27 12:49:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1743079780000|2025-03-27 12:49:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1743079860000|2025-03-27 12:51:00|||||||||1
1743079870000|2025-03-27 12:51:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1743079900000|2025-03-27 12:51:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1743079910000|2025-03-27 12:51:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1743079930000|2025-03-27 12:52:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1743079940000|2025-03-27 12:52:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1743079970000|2025-03-27 12:52:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|21
1743080000000|2025-03-27 12:53:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743080420000|2025-03-27 13:00:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1743080540000|2025-03-27 13:02:20|||||||||1
1743080580000|2025-03-27 13:03:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|14
1743080590000|2025-03-27 13:03:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|31
1743080600000|2025-03-27 13:03:20|||||||||21
1743080640000|2025-03-27 13:04:00|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|3
1743080650000|2025-03-27 13:04:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1743080760000|2025-03-27 13:06:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1743080780000|2025-03-27 13:06:20|||||||||1
1743080790000|2025-03-27 13:06:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1743080940000|2025-03-27 13:09:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|4
1743081010000|2025-03-27 13:10:10|19.1|18.94|19.11|18.95|19.13|18.97|19.1|18.94|7
1743081020000|2025-03-27 13:10:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743081040000|2025-03-27 13:10:40|||||||||96
1743081060000|2025-03-27 13:11:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1743081070000|2025-03-27 13:11:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743081240000|2025-03-27 13:14:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|3
1743081250000|2025-03-27 13:14:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1743081260000|2025-03-27 13:14:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1743081270000|2025-03-27 13:14:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743081280000|2025-03-27 13:14:40|||||||||1
1743081300000|2025-03-27 13:15:00|||||||||4
1743081470000|2025-03-27 13:17:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1743081640000|2025-03-27 13:20:40|||||||||1
1743081670000|2025-03-27 13:21:10|||||||||3
1743081720000|2025-03-27 13:22:00|||||||||1
1743081780000|2025-03-27 13:23:00|||||||||1
1743081800000|2025-03-27 13:23:20|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|13
1743081810000|2025-03-27 13:23:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1743081820000|2025-03-27 13:23:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|50
1743081840000|2025-03-27 13:24:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1743081850000|2025-03-27 13:24:10|||||||||10
1743081870000|2025-03-27 13:24:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1743081910000|2025-03-27 13:25:10|||||||||43
1743081920000|2025-03-27 13:25:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|10
1743081980000|2025-03-27 13:26:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1743081990000|2025-03-27 13:26:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1743082010000|2025-03-27 13:26:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1743082020000|2025-03-27 13:27:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1743082040000|2025-03-27 13:27:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1743082060000|2025-03-27 13:27:40|||||||||1
1743082080000|2025-03-27 13:28:00|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|10
1743082090000|2025-03-27 13:28:10|||||||||4
1743082100000|2025-03-27 13:28:20|||||||||1
1743082110000|2025-03-27 13:28:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|26
1743082140000|2025-03-27 13:29:00|||||||||25
1743082160000|2025-03-27 13:29:20|||||||||1
1743082170000|2025-03-27 13:29:30|||||||||1
1743082200000|2025-03-27 13:30:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|246
1743082210000|2025-03-27 13:30:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|37
1743082220000|2025-03-27 13:30:20|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|81
1743082230000|2025-03-27 13:30:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|48
1743082240000|2025-03-27 13:30:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|11
1743082260000|2025-03-27 13:31:00|||||||||7
1743082270000|2025-03-27 13:31:10|||||||||5
1743082280000|2025-03-27 13:31:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|24
1743082300000|2025-03-27 13:31:40|||||||||1
1743082320000|2025-03-27 13:32:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|66
1743082350000|2025-03-27 13:32:30|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|29
1743082360000|2025-03-27 13:32:40|||||||||2
1743082370000|2025-03-27 13:32:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|70
1743082380000|2025-03-27 13:33:00|||||||||4
1743082390000|2025-03-27 13:33:10|||||||||11
1743082400000|2025-03-27 13:33:20|||||||||28
1743082410000|2025-03-27 13:33:30|||||||||4
1743082420000|2025-03-27 13:33:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|43
1743082430000|2025-03-27 13:33:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1743082450000|2025-03-27 13:34:10|||||||||3
1743082460000|2025-03-27 13:34:20|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|85
1743082480000|2025-03-27 13:34:40|||||||||2
1743082490000|2025-03-27 13:34:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|14
1743082500000|2025-03-27 13:35:00|19.31|19.15|19.31|19.15|19.36|19.2|19.31|19.15|168
1743082510000|2025-03-27 13:35:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|4
1743082520000|2025-03-27 13:35:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1743082530000|2025-03-27 13:35:30|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|1
1743082540000|2025-03-27 13:35:40|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|68
1743082560000|2025-03-27 13:36:00|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|19
1743082570000|2025-03-27 13:36:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1743082580000|2025-03-27 13:36:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|10
1743082590000|2025-03-27 13:36:30|19.36|19.2|19.39|19.23|19.41|19.25|19.36|19.2|11
1743082600000|2025-03-27 13:36:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|19
1743082620000|2025-03-27 13:37:00|||||||||75
1743082640000|2025-03-27 13:37:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1743082650000|2025-03-27 13:37:30|||||||||5
1743082660000|2025-03-27 13:37:40|||||||||13
1743082670000|2025-03-27 13:37:50|||||||||4
1743082680000|2025-03-27 13:38:00|||||||||1
1743082690000|2025-03-27 13:38:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|31
1743082710000|2025-03-27 13:38:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|71
1743082720000|2025-03-27 13:38:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|25
1743082730000|2025-03-27 13:38:50|||||||||3
1743082740000|2025-03-27 13:39:00|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|62
1743082750000|2025-03-27 13:39:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|36
1743082760000|2025-03-27 13:39:20|19.43|19.27|19.44|19.28|19.44|19.28|19.41|19.25|9
1743082770000|2025-03-27 13:39:30|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|24
1743082780000|2025-03-27 13:39:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1743082790000|2025-03-27 13:39:50|||||||||1
1743082800000|2025-03-27 13:40:00|||||||||11
1743082810000|2025-03-27 13:40:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|272
1743082820000|2025-03-27 13:40:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|50
1743082830000|2025-03-27 13:40:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|50
1743082840000|2025-03-27 13:40:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|24
1743082850000|2025-03-27 13:40:50|||||||||13
1743082860000|2025-03-27 13:41:00|||||||||18
1743082870000|2025-03-27 13:41:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1743082880000|2025-03-27 13:41:20|||||||||12
1743082900000|2025-03-27 13:41:40|||||||||14
1743082910000|2025-03-27 13:41:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|64
1743082920000|2025-03-27 13:42:00|||||||||63
1743082930000|2025-03-27 13:42:10|||||||||15
1743082940000|2025-03-27 13:42:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|166
1743082950000|2025-03-27 13:42:30|||||||||3
1743082960000|2025-03-27 13:42:40|19.57|19.41|19.54|19.38|19.57|19.41|19.52|19.36|45
1743082970000|2025-03-27 13:42:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|52
1743082980000|2025-03-27 13:43:00|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|107
1743082990000|2025-03-27 13:43:10|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|173
1743083000000|2025-03-27 13:43:20|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|13
1743083010000|2025-03-27 13:43:30|||||||||2
1743083020000|2025-03-27 13:43:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1743083030000|2025-03-27 13:43:50|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|19
1743083040000|2025-03-27 13:44:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|152
1743083050000|2025-03-27 13:44:10|||||||||48
1743083060000|2025-03-27 13:44:20|||||||||26
1743083070000|2025-03-27 13:44:30|||||||||24
1743083080000|2025-03-27 13:44:40|||||||||18
1743083090000|2025-03-27 13:44:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|72
1743083100000|2025-03-27 13:45:00|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|34
1743083110000|2025-03-27 13:45:10|||||||||4
1743083120000|2025-03-27 13:45:20|||||||||84
1743083130000|2025-03-27 13:45:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|9
1743083140000|2025-03-27 13:45:40|||||||||27
1743083150000|2025-03-27 13:45:50|||||||||6
1743083160000|2025-03-27 13:46:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|32
1743083170000|2025-03-27 13:46:10|||||||||9
1743083180000|2025-03-27 13:46:20|||||||||3
1743083190000|2025-03-27 13:46:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|37
1743083210000|2025-03-27 13:46:50|||||||||4
1743083220000|2025-03-27 13:47:00|||||||||1
1743083230000|2025-03-27 13:47:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|15
1743083240000|2025-03-27 13:47:20|||||||||6
1743083250000|2025-03-27 13:47:30|||||||||5
1743083260000|2025-03-27 13:47:40|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|100
1743083270000|2025-03-27 13:47:50|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|6
1743083280000|2025-03-27 13:48:00|19.39|19.23|19.41|19.25|19.44|19.28|19.39|19.23|96
1743083290000|2025-03-27 13:48:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|6
1743083310000|2025-03-27 13:48:30|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|18
1743083320000|2025-03-27 13:48:40|||||||||10
1743083330000|2025-03-27 13:48:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1743083340000|2025-03-27 13:49:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|22
1743083350000|2025-03-27 13:49:10|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|45
1743083360000|2025-03-27 13:49:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|74
1743083370000|2025-03-27 13:49:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|8
1743083380000|2025-03-27 13:49:40|||||||||6
1743083400000|2025-03-27 13:50:00|||||||||9
1743083410000|2025-03-27 13:50:10|||||||||16
1743083420000|2025-03-27 13:50:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1743083430000|2025-03-27 13:50:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|41
1743083440000|2025-03-27 13:50:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|101
1743083450000|2025-03-27 13:50:50|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|35
1743083460000|2025-03-27 13:51:00|19.28|19.12|19.28|19.12|19.31|19.15|19.26|19.1|21
1743083470000|2025-03-27 13:51:10|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|21
1743083480000|2025-03-27 13:51:20|||||||||21
1743083490000|2025-03-27 13:51:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1743083500000|2025-03-27 13:51:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1743083510000|2025-03-27 13:51:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|15
1743083520000|2025-03-27 13:52:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|32
1743083530000|2025-03-27 13:52:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|13
1743083540000|2025-03-27 13:52:20|||||||||2
1743083550000|2025-03-27 13:52:30|||||||||3
1743083560000|2025-03-27 13:52:40|||||||||1
1743083570000|2025-03-27 13:52:50|19.28|19.12|19.31|19.15|19.31|19.15|19.26|19.1|31
1743083580000|2025-03-27 13:53:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|22
1743083590000|2025-03-27 13:53:10|19.34|19.18|19.36|19.2|19.36|19.2|19.31|19.15|16
1743083600000|2025-03-27 13:53:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|1
1743083630000|2025-03-27 13:53:50|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|52
1743083640000|2025-03-27 13:54:00|19.29|19.13|19.28|19.12|19.31|19.15|19.26|19.1|4
1743083650000|2025-03-27 13:54:10|19.26|19.1|19.18|19.02|19.28|19.12|19.18|19.02|368
1743083660000|2025-03-27 13:54:20|||||||||1
1743083670000|2025-03-27 13:54:30|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|21
1743083680000|2025-03-27 13:54:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|76
1743083690000|2025-03-27 13:54:50|||||||||1
1743083700000|2025-03-27 13:55:00|||||||||7
1743083710000|2025-03-27 13:55:10|||||||||5
1743083720000|2025-03-27 13:55:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|2
1743083730000|2025-03-27 13:55:30|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|97
1743083740000|2025-03-27 13:55:40|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|69
1743083750000|2025-03-27 13:55:50|19.16|19|19.18|19.02|19.18|19.02|19.15|18.99|42
1743083760000|2025-03-27 13:56:00|||||||||28
1743083770000|2025-03-27 13:56:10|||||||||4
1743083780000|2025-03-27 13:56:20|||||||||18
1743083790000|2025-03-27 13:56:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|26
1743083800000|2025-03-27 13:56:40|||||||||9
1743083810000|2025-03-27 13:56:50|||||||||4
1743083820000|2025-03-27 13:57:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|65
1743083830000|2025-03-27 13:57:10|||||||||5
1743083840000|2025-03-27 13:57:20|19.16|19|19.16|19|19.16|19|19.16|19|45
1743083850000|2025-03-27 13:57:30|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|4
1743083860000|2025-03-27 13:57:40|||||||||1
1743083880000|2025-03-27 13:58:00|19.16|19|19.13|18.97|19.16|19|19.13|18.97|18
1743083890000|2025-03-27 13:58:10|||||||||14
1743083900000|2025-03-27 13:58:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|14
1743083910000|2025-03-27 13:58:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|44
1743083920000|2025-03-27 13:58:40|||||||||2
1743083930000|2025-03-27 13:58:50|||||||||38
1743083940000|2025-03-27 13:59:00|||||||||13
1743083950000|2025-03-27 13:59:10|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|7
1743083960000|2025-03-27 13:59:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|34
1743083970000|2025-03-27 13:59:30|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|5
1743083980000|2025-03-27 13:59:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|15
1743083990000|2025-03-27 13:59:50|||||||||2
1743084000000|2025-03-27 14:00:00|19.21|19.05|19.18|19.02|19.21|19.05|19.16|19|34
1743084010000|2025-03-27 14:00:10|19.16|19|19.16|19|19.16|19|19.16|19|24
1743084020000|2025-03-27 14:00:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1743084030000|2025-03-27 14:00:30|||||||||10
1743084040000|2025-03-27 14:00:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|45
1743084050000|2025-03-27 14:00:50|||||||||9
1743084060000|2025-03-27 14:01:00|||||||||30
1743084070000|2025-03-27 14:01:10|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|17
1743084080000|2025-03-27 14:01:20|19.16|19|19.18|19.02|19.18|19.02|19.13|18.97|23
1743084090000|2025-03-27 14:01:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|38
1743084110000|2025-03-27 14:01:50|||||||||10
1743084120000|2025-03-27 14:02:00|19.16|19|19.18|19.02|19.18|19.02|19.16|19|16
1743084140000|2025-03-27 14:02:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|39
1743084150000|2025-03-27 14:02:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|21
1743084160000|2025-03-27 14:02:40|||||||||6
1743084170000|2025-03-27 14:02:50|19.16|19|19.16|19|19.16|19|19.16|19|19
1743084180000|2025-03-27 14:03:00|19.13|18.97|19.16|19|19.18|19.02|19.13|18.97|23
1743084190000|2025-03-27 14:03:10|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|1
1743084200000|2025-03-27 14:03:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|16
1743084210000|2025-03-27 14:03:30|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|17
1743084220000|2025-03-27 14:03:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|96
1743084230000|2025-03-27 14:03:50|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|9
1743084240000|2025-03-27 14:04:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1743084250000|2025-03-27 14:04:10|||||||||3
1743084260000|2025-03-27 14:04:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|34
1743084270000|2025-03-27 14:04:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1743084280000|2025-03-27 14:04:40|||||||||7
1743084300000|2025-03-27 14:05:00|||||||||8
1743084310000|2025-03-27 14:05:10|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|99
1743084320000|2025-03-27 14:05:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|20
1743084330000|2025-03-27 14:05:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1743084350000|2025-03-27 14:05:50|19.16|19|19.16|19|19.16|19|19.16|19|16
1743084360000|2025-03-27 14:06:00|||||||||16
1743084370000|2025-03-27 14:06:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|26
1743084380000|2025-03-27 14:06:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1743084390000|2025-03-27 14:06:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|17
1743084400000|2025-03-27 14:06:40|||||||||1
1743084420000|2025-03-27 14:07:00|||||||||1
1743084430000|2025-03-27 14:07:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|38
1743084440000|2025-03-27 14:07:20|||||||||11
1743084450000|2025-03-27 14:07:30|||||||||3
1743084470000|2025-03-27 14:07:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|6
1743084480000|2025-03-27 14:08:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|73
1743084490000|2025-03-27 14:08:10|||||||||8
1743084500000|2025-03-27 14:08:20|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|50
1743084510000|2025-03-27 14:08:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|28
1743084520000|2025-03-27 14:08:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|36
1743084530000|2025-03-27 14:08:50|||||||||9
1743084540000|2025-03-27 14:09:00|||||||||1
1743084560000|2025-03-27 14:09:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|20
1743084570000|2025-03-27 14:09:30|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|1
1743084580000|2025-03-27 14:09:40|||||||||2
1743084590000|2025-03-27 14:09:50|||||||||1
1743084600000|2025-03-27 14:10:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|38
1743084620000|2025-03-27 14:10:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1743084630000|2025-03-27 14:10:30|||||||||26
1743084650000|2025-03-27 14:10:50|||||||||1
1743084660000|2025-03-27 14:11:00|||||||||1
1743084670000|2025-03-27 14:11:10|||||||||4
1743084680000|2025-03-27 14:11:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|50
1743084690000|2025-03-27 14:11:30|||||||||4
1743084700000|2025-03-27 14:11:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|37
1743084710000|2025-03-27 14:11:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1743084720000|2025-03-27 14:12:00|||||||||11
1743084730000|2025-03-27 14:12:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|25
1743084740000|2025-03-27 14:12:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1743084750000|2025-03-27 14:12:30|||||||||1
1743084760000|2025-03-27 14:12:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|19
1743084770000|2025-03-27 14:12:50|||||||||9
1743084780000|2025-03-27 14:13:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|44
1743084790000|2025-03-27 14:13:10|||||||||22
1743084800000|2025-03-27 14:13:20|||||||||15
1743084810000|2025-03-27 14:13:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1743084820000|2025-03-27 14:13:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|36
1743084830000|2025-03-27 14:13:50|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|10
1743084840000|2025-03-27 14:14:00|||||||||9
1743084850000|2025-03-27 14:14:10|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|11
1743084860000|2025-03-27 14:14:20|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|13
1743084870000|2025-03-27 14:14:30|||||||||3
1743084880000|2025-03-27 14:14:40|||||||||1
1743084890000|2025-03-27 14:14:50|||||||||2
1743084900000|2025-03-27 14:15:00|||||||||3
1743084930000|2025-03-27 14:15:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|42
1743084950000|2025-03-27 14:15:50|||||||||4
1743084960000|2025-03-27 14:16:00|||||||||3
1743084970000|2025-03-27 14:16:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1743084980000|2025-03-27 14:16:20|||||||||5
1743084990000|2025-03-27 14:16:30|||||||||23
1743085000000|2025-03-27 14:16:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|43
1743085010000|2025-03-27 14:16:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|23
1743085020000|2025-03-27 14:17:00|||||||||2
1743085040000|2025-03-27 14:17:20|||||||||8
1743085050000|2025-03-27 14:17:30|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|9
1743085060000|2025-03-27 14:17:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|25
1743085070000|2025-03-27 14:17:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1743085080000|2025-03-27 14:18:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|31
1743085100000|2025-03-27 14:18:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|4
1743085110000|2025-03-27 14:18:30|||||||||1
1743085120000|2025-03-27 14:18:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1743085130000|2025-03-27 14:18:50|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|22
1743085140000|2025-03-27 14:19:00|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|52
1743085150000|2025-03-27 14:19:10|||||||||14
1743085160000|2025-03-27 14:19:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1743085170000|2025-03-27 14:19:30|||||||||2
1743085180000|2025-03-27 14:19:40|||||||||9
1743085200000|2025-03-27 14:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1743085210000|2025-03-27 14:20:10|||||||||11
1743085220000|2025-03-27 14:20:20|||||||||1
1743085230000|2025-03-27 14:20:30|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|93
1743085240000|2025-03-27 14:20:40|||||||||2
1743085250000|2025-03-27 14:20:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|16
1743085260000|2025-03-27 14:21:00|19.26|19.1|19.23|19.07|19.26|19.1|19.21|19.05|31
1743085270000|2025-03-27 14:21:10|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|19
1743085290000|2025-03-27 14:21:30|||||||||2
1743085300000|2025-03-27 14:21:40|||||||||2
1743085310000|2025-03-27 14:21:50|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|35
1743085320000|2025-03-27 14:22:00|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|2
1743085330000|2025-03-27 14:22:10|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|58
1743085350000|2025-03-27 14:22:30|||||||||3
1743085360000|2025-03-27 14:22:40|||||||||4
1743085370000|2025-03-27 14:22:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|61
1743085380000|2025-03-27 14:23:00|||||||||3
1743085390000|2025-03-27 14:23:10|||||||||19
1743085410000|2025-03-27 14:23:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|42
1743085420000|2025-03-27 14:23:40|||||||||2
1743085430000|2025-03-27 14:23:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|60
1743085440000|2025-03-27 14:24:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|13
1743085450000|2025-03-27 14:24:10|||||||||4
1743085460000|2025-03-27 14:24:20|||||||||5
1743085480000|2025-03-27 14:24:40|||||||||1
1743085490000|2025-03-27 14:24:50|||||||||6
1743085500000|2025-03-27 14:25:00|||||||||8
1743085510000|2025-03-27 14:25:10|||||||||2
1743085530000|2025-03-27 14:25:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|68
1743085540000|2025-03-27 14:25:40|||||||||4
1743085550000|2025-03-27 14:25:50|||||||||6
1743085570000|2025-03-27 14:26:10|||||||||2
1743085580000|2025-03-27 14:26:20|||||||||2
1743085590000|2025-03-27 14:26:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|17
1743085600000|2025-03-27 14:26:40|||||||||9
1743085610000|2025-03-27 14:26:50|||||||||5
1743085630000|2025-03-27 14:27:10|||||||||1
1743085650000|2025-03-27 14:27:30|||||||||1
1743085660000|2025-03-27 14:27:40|||||||||1
1743085670000|2025-03-27 14:27:50|||||||||3
1743085680000|2025-03-27 14:28:00|||||||||17
1743085690000|2025-03-27 14:28:10|||||||||12
1743085720000|2025-03-27 14:28:40|||||||||2
1743085730000|2025-03-27 14:28:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|19
1743085740000|2025-03-27 14:29:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|80
1743085750000|2025-03-27 14:29:10|||||||||13
1743085760000|2025-03-27 14:29:20|||||||||20
1743085780000|2025-03-27 14:29:40|||||||||3
1743085790000|2025-03-27 14:29:50|||||||||6
1743085800000|2025-03-27 14:30:00|||||||||4
1743085810000|2025-03-27 14:30:10|||||||||17
1743085820000|2025-03-27 14:30:20|||||||||6
1743085830000|2025-03-27 14:30:30|||||||||1
1743085840000|2025-03-27 14:30:40|||||||||1
1743085850000|2025-03-27 14:30:50|||||||||4
1743085860000|2025-03-27 14:31:00|||||||||9
1743085870000|2025-03-27 14:31:10|||||||||15
1743085880000|2025-03-27 14:31:20|||||||||2
1743085890000|2025-03-27 14:31:30|||||||||2
1743085900000|2025-03-27 14:31:40|||||||||1
1743085930000|2025-03-27 14:32:10|||||||||6
1743085940000|2025-03-27 14:32:20|||||||||5
1743085950000|2025-03-27 14:32:30|||||||||3
1743085970000|2025-03-27 14:32:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1743085980000|2025-03-27 14:33:00|||||||||1
1743085990000|2025-03-27 14:33:10|||||||||3
1743086020000|2025-03-27 14:33:40|||||||||112
1743086030000|2025-03-27 14:33:50|||||||||2
1743086050000|2025-03-27 14:34:10|||||||||2
1743086060000|2025-03-27 14:34:20|||||||||6
1743086070000|2025-03-27 14:34:30|||||||||7
1743086090000|2025-03-27 14:34:50|||||||||1
1743086100000|2025-03-27 14:35:00|||||||||3
1743086110000|2025-03-27 14:35:10|||||||||2
1743086120000|2025-03-27 14:35:20|||||||||17
1743086130000|2025-03-27 14:35:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|178
1743086150000|2025-03-27 14:35:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|17
1743086160000|2025-03-27 14:36:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|38
1743086170000|2025-03-27 14:36:10|||||||||23
1743086180000|2025-03-27 14:36:20|||||||||1
1743086190000|2025-03-27 14:36:30|||||||||1
1743086210000|2025-03-27 14:36:50|||||||||1
1743086240000|2025-03-27 14:37:20|||||||||1
1743086250000|2025-03-27 14:37:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1743086270000|2025-03-27 14:37:50|||||||||3
1743086280000|2025-03-27 14:38:00|||||||||9
1743086290000|2025-03-27 14:38:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1743086310000|2025-03-27 14:38:30|||||||||8
1743086320000|2025-03-27 14:38:40|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|1
1743086330000|2025-03-27 14:38:50|||||||||3
1743086340000|2025-03-27 14:39:00|||||||||2
1743086350000|2025-03-27 14:39:10|||||||||1
1743086360000|2025-03-27 14:39:20|||||||||1
1743086390000|2025-03-27 14:39:50|||||||||28
1743086400000|2025-03-27 14:40:00|||||||||2
1743086420000|2025-03-27 14:40:20|||||||||22
1743086430000|2025-03-27 14:40:30|||||||||5
1743086450000|2025-03-27 14:40:50|||||||||24
1743086460000|2025-03-27 14:41:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|65
1743086490000|2025-03-27 14:41:30|||||||||3
1743086520000|2025-03-27 14:42:00|||||||||11
1743086530000|2025-03-27 14:42:10|||||||||1
1743086540000|2025-03-27 14:42:20|||||||||1
1743086550000|2025-03-27 14:42:30|||||||||7
1743086560000|2025-03-27 14:42:40|||||||||8
1743086580000|2025-03-27 14:43:00|||||||||2
1743086590000|2025-03-27 14:43:10|||||||||1
1743086600000|2025-03-27 14:43:20|||||||||16
1743086610000|2025-03-27 14:43:30|||||||||2
1743086620000|2025-03-27 14:43:40|||||||||3
1743086630000|2025-03-27 14:43:50|||||||||44
1743086640000|2025-03-27 14:44:00|19|18.84|19|18.84|19|18.84|18.97|18.81|26
1743086650000|2025-03-27 14:44:10|18.97|18.81|19|18.84|19|18.84|18.97|18.81|10
1743086660000|2025-03-27 14:44:20|18.97|18.81|19|18.84|19|18.84|18.97|18.81|68
1743086670000|2025-03-27 14:44:30|18.97|18.81|19|18.84|19|18.84|18.97|18.81|13
1743086680000|2025-03-27 14:44:40|18.97|18.81|19|18.84|19|18.84|18.97|18.81|18
1743086690000|2025-03-27 14:44:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|39
1743086700000|2025-03-27 14:45:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|19
1743086720000|2025-03-27 14:45:20|||||||||3
1743086750000|2025-03-27 14:45:50|||||||||1
1743086770000|2025-03-27 14:46:10|||||||||2
1743086780000|2025-03-27 14:46:20|||||||||2
1743086790000|2025-03-27 14:46:30|||||||||1
1743086800000|2025-03-27 14:46:40|||||||||3
1743086810000|2025-03-27 14:46:50|||||||||1
1743086830000|2025-03-27 14:47:10|||||||||3
1743086840000|2025-03-27 14:47:20|||||||||2
1743086870000|2025-03-27 14:47:50|||||||||4
1743086890000|2025-03-27 14:48:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1743086900000|2025-03-27 14:48:20|||||||||1
1743086910000|2025-03-27 14:48:30|18.97|18.81|19|18.84|19|18.84|18.97|18.81|12
1743086930000|2025-03-27 14:48:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1743086950000|2025-03-27 14:49:10|||||||||5
1743086960000|2025-03-27 14:49:20|19|18.84|18.97|18.81|19|18.84|18.97|18.81|4
1743086970000|2025-03-27 14:49:30|19|18.84|19|18.84|19|18.84|18.98|18.82|17
1743086990000|2025-03-27 14:49:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|29
1743087020000|2025-03-27 14:50:20|||||||||7
1743087030000|2025-03-27 14:50:30|||||||||11
1743087040000|2025-03-27 14:50:40|19|18.84|19|18.84|19|18.84|19|18.84|4
1743087050000|2025-03-27 14:50:50|||||||||124
1743087080000|2025-03-27 14:51:20|||||||||1
1743087090000|2025-03-27 14:51:30|||||||||3
1743087100000|2025-03-27 14:51:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1743087110000|2025-03-27 14:51:50|||||||||1
1743087130000|2025-03-27 14:52:10|||||||||3
1743087140000|2025-03-27 14:52:20|||||||||1
1743087150000|2025-03-27 14:52:30|||||||||2
1743087160000|2025-03-27 14:52:40|||||||||10
1743087170000|2025-03-27 14:52:50|||||||||1
1743087180000|2025-03-27 14:53:00|||||||||24
1743087200000|2025-03-27 14:53:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|13
1743087210000|2025-03-27 14:53:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1743087220000|2025-03-27 14:53:40|||||||||2
1743087230000|2025-03-27 14:53:50|||||||||1
1743087240000|2025-03-27 14:54:00|||||||||1
1743087250000|2025-03-27 14:54:10|||||||||2
1743087270000|2025-03-27 14:54:30|||||||||1
1743087290000|2025-03-27 14:54:50|||||||||3
1743087300000|2025-03-27 14:55:00|||||||||2
1743087310000|2025-03-27 14:55:10|||||||||2
1743087320000|2025-03-27 14:55:20|||||||||1
1743087330000|2025-03-27 14:55:30|||||||||1
1743087340000|2025-03-27 14:55:40|||||||||1
1743087360000|2025-03-27 14:56:00|||||||||2
1743087370000|2025-03-27 14:56:10|||||||||11
1743087380000|2025-03-27 14:56:20|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|68
1743087390000|2025-03-27 14:56:30|||||||||2
1743087400000|2025-03-27 14:56:40|||||||||9
1743087420000|2025-03-27 14:57:00|||||||||2
1743087430000|2025-03-27 14:57:10|||||||||3
1743087450000|2025-03-27 14:57:30|||||||||1
1743087460000|2025-03-27 14:57:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|15
1743087470000|2025-03-27 14:57:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1743087480000|2025-03-27 14:58:00|||||||||1
1743087490000|2025-03-27 14:58:10|||||||||12
1743087500000|2025-03-27 14:58:20|||||||||2
1743087510000|2025-03-27 14:58:30|||||||||1
1743087520000|2025-03-27 14:58:40|||||||||2
1743087540000|2025-03-27 14:59:00|||||||||1
1743087550000|2025-03-27 14:59:10|||||||||2
1743087560000|2025-03-27 14:59:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|105
1743087570000|2025-03-27 14:59:30|||||||||1
1743087580000|2025-03-27 14:59:40|||||||||5
1743087590000|2025-03-27 14:59:50|||||||||2
1743087600000|2025-03-27 15:00:00|||||||||36
1743087610000|2025-03-27 15:00:10|||||||||6
1743087620000|2025-03-27 15:00:20|||||||||6
1743087630000|2025-03-27 15:00:30|||||||||2
1743087640000|2025-03-27 15:00:40|||||||||1
1743087650000|2025-03-27 15:00:50|||||||||4
1743087660000|2025-03-27 15:01:00|||||||||1
1743087680000|2025-03-27 15:01:20|||||||||3
1743087690000|2025-03-27 15:01:30|||||||||1
1743087700000|2025-03-27 15:01:40|||||||||3
1743087710000|2025-03-27 15:01:50|||||||||57
1743087720000|2025-03-27 15:02:00|||||||||3
1743087750000|2025-03-27 15:02:30|||||||||25
1743087770000|2025-03-27 15:02:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|72
1743087780000|2025-03-27 15:03:00|||||||||3
1743087790000|2025-03-27 15:03:10|||||||||31
1743087800000|2025-03-27 15:03:20|||||||||4
1743087810000|2025-03-27 15:03:30|||||||||3
1743087820000|2025-03-27 15:03:40|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|44
1743087830000|2025-03-27 15:03:50|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|50
1743087840000|2025-03-27 15:04:00|||||||||1
1743087850000|2025-03-27 15:04:10|||||||||5
1743087880000|2025-03-27 15:04:40|||||||||8
1743087890000|2025-03-27 15:04:50|||||||||1
1743087900000|2025-03-27 15:05:00|||||||||4
1743087910000|2025-03-27 15:05:10|||||||||1
1743087930000|2025-03-27 15:05:30|||||||||1
1743087940000|2025-03-27 15:05:40|||||||||16
1743087970000|2025-03-27 15:06:10|||||||||4
1743087980000|2025-03-27 15:06:20|||||||||1
1743087990000|2025-03-27 15:06:30|||||||||1
1743088000000|2025-03-27 15:06:40|||||||||4
1743088010000|2025-03-27 15:06:50|||||||||4
1743088030000|2025-03-27 15:07:10|||||||||2
1743088040000|2025-03-27 15:07:20|||||||||2
1743088060000|2025-03-27 15:07:40|||||||||2
1743088070000|2025-03-27 15:07:50|||||||||2
1743088080000|2025-03-27 15:08:00|||||||||2
1743088090000|2025-03-27 15:08:10|||||||||1
1743088100000|2025-03-27 15:08:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1743088120000|2025-03-27 15:08:40|||||||||2
1743088130000|2025-03-27 15:08:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1743088140000|2025-03-27 15:09:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|8
1743088150000|2025-03-27 15:09:10|||||||||5
1743088160000|2025-03-27 15:09:20|||||||||20
1743088170000|2025-03-27 15:09:30|||||||||1
1743088180000|2025-03-27 15:09:40|||||||||4
1743088190000|2025-03-27 15:09:50|||||||||7
1743088210000|2025-03-27 15:10:10|||||||||93
1743088220000|2025-03-27 15:10:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|6
1743088230000|2025-03-27 15:10:30|||||||||13
1743088240000|2025-03-27 15:10:40|||||||||5
1743088250000|2025-03-27 15:10:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|25
1743088260000|2025-03-27 15:11:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|61
1743088290000|2025-03-27 15:11:30|||||||||2
1743088300000|2025-03-27 15:11:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1743088310000|2025-03-27 15:11:50|||||||||1
1743088330000|2025-03-27 15:12:10|||||||||29
1743088340000|2025-03-27 15:12:20|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|11
1743088350000|2025-03-27 15:12:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1743088380000|2025-03-27 15:13:00|||||||||1
1743088390000|2025-03-27 15:13:10|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|32
1743088400000|2025-03-27 15:13:20|||||||||1
1743088420000|2025-03-27 15:13:40|||||||||1
1743088480000|2025-03-27 15:14:40|||||||||4
1743088490000|2025-03-27 15:14:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1743088500000|2025-03-27 15:15:00|||||||||49
1743088510000|2025-03-27 15:15:10|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|22
1743088520000|2025-03-27 15:15:20|||||||||23
1743088530000|2025-03-27 15:15:30|||||||||3
1743088540000|2025-03-27 15:15:40|18.9|18.74|18.9|18.74|18.9|18.74|18.87|18.71|27
1743088550000|2025-03-27 15:15:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1743088560000|2025-03-27 15:16:00|18.9|18.74|18.9|18.74|18.9|18.74|18.87|18.71|53
1743088570000|2025-03-27 15:16:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1743088580000|2025-03-27 15:16:20|||||||||2
1743088590000|2025-03-27 15:16:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|25
1743088600000|2025-03-27 15:16:40|||||||||1
1743088610000|2025-03-27 15:16:50|||||||||6
1743088620000|2025-03-27 15:17:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|3
1743088630000|2025-03-27 15:17:10|||||||||9
1743088640000|2025-03-27 15:17:20|||||||||1
1743088660000|2025-03-27 15:17:40|||||||||21
1743088670000|2025-03-27 15:17:50|||||||||1
1743088680000|2025-03-27 15:18:00|||||||||1
1743088710000|2025-03-27 15:18:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|22
1743088730000|2025-03-27 15:18:50|||||||||3
1743088740000|2025-03-27 15:19:00|||||||||1
1743088750000|2025-03-27 15:19:10|||||||||4
1743088760000|2025-03-27 15:19:20|||||||||1
1743088790000|2025-03-27 15:19:50|||||||||3
1743088810000|2025-03-27 15:20:10|18.9|18.74|18.88|18.72|18.9|18.74|18.87|18.71|10
1743088820000|2025-03-27 15:20:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1743088830000|2025-03-27 15:20:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1743088840000|2025-03-27 15:20:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1743088850000|2025-03-27 15:20:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1743088860000|2025-03-27 15:21:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1743088910000|2025-03-27 15:21:50|||||||||1
1743088930000|2025-03-27 15:22:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1743088940000|2025-03-27 15:22:20|||||||||1
1743088950000|2025-03-27 15:22:30|||||||||3
1743088970000|2025-03-27 15:22:50|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|16
1743088980000|2025-03-27 15:23:00|18.92|18.76|18.92|18.76|18.95|18.79|18.92|18.76|35
1743089010000|2025-03-27 15:23:30|||||||||3
1743089040000|2025-03-27 15:24:00|||||||||2
1743089090000|2025-03-27 15:24:50|||||||||3
1743089120000|2025-03-27 15:25:20|||||||||1
1743089140000|2025-03-27 15:25:40|||||||||1
1743089160000|2025-03-27 15:26:00|||||||||1
1743089170000|2025-03-27 15:26:10|||||||||3
1743089180000|2025-03-27 15:26:20|||||||||4
1743089190000|2025-03-27 15:26:30|||||||||2
1743089200000|2025-03-27 15:26:40|||||||||26
1743089210000|2025-03-27 15:26:50|||||||||9
1743089220000|2025-03-27 15:27:00|||||||||3
1743089240000|2025-03-27 15:27:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1743089310000|2025-03-27 15:28:30|||||||||2
1743089320000|2025-03-27 15:28:40|||||||||1
1743089330000|2025-03-27 15:28:50|||||||||2
1743089360000|2025-03-27 15:29:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1743089370000|2025-03-27 15:29:30|19|18.84|19|18.84|19|18.84|19|18.84|192
1743089380000|2025-03-27 15:29:40|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|44
1743089400000|2025-03-27 15:30:00|19|18.84|19|18.84|19|18.84|19|18.84|21
1743089410000|2025-03-27 15:30:10|||||||||3
1743089430000|2025-03-27 15:30:30|||||||||2
1743089440000|2025-03-27 15:30:40|19.01|18.85|19.02|18.86|19.05|18.89|19|18.84|88
1743089450000|2025-03-27 15:30:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|18
1743089460000|2025-03-27 15:31:00|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|28
1743089470000|2025-03-27 15:31:10|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|74
1743089480000|2025-03-27 15:31:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1743089490000|2025-03-27 15:31:30|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|0
1743089510000|2025-03-27 15:31:50|||||||||4
1743089520000|2025-03-27 15:32:00|||||||||2
1743089550000|2025-03-27 15:32:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|61
1743089570000|2025-03-27 15:32:50|||||||||6
1743089580000|2025-03-27 15:33:00|||||||||7
1743089590000|2025-03-27 15:33:10|||||||||2
1743089600000|2025-03-27 15:33:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|135
1743089610000|2025-03-27 15:33:30|||||||||26
1743089620000|2025-03-27 15:33:40|||||||||10
1743089630000|2025-03-27 15:33:50|||||||||7
1743089640000|2025-03-27 15:34:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1743089660000|2025-03-27 15:34:20|||||||||112
1743089670000|2025-03-27 15:34:30|||||||||6
1743089680000|2025-03-27 15:34:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|32
1743089700000|2025-03-27 15:35:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|102
1743089710000|2025-03-27 15:35:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1743089730000|2025-03-27 15:35:30|||||||||1
1743089740000|2025-03-27 15:35:40|||||||||1
1743089750000|2025-03-27 15:35:50|||||||||1
1743089760000|2025-03-27 15:36:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|27
1743089780000|2025-03-27 15:36:20|||||||||1
1743089800000|2025-03-27 15:36:40|||||||||1
1743089810000|2025-03-27 15:36:50|||||||||2
1743089820000|2025-03-27 15:37:00|||||||||1
1743089830000|2025-03-27 15:37:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1743089840000|2025-03-27 15:37:20|||||||||10
1743089860000|2025-03-27 15:37:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|41
1743089870000|2025-03-27 15:37:50|19.11|18.95|19.1|18.94|19.13|18.97|19.1|18.94|53
1743089890000|2025-03-27 15:38:10|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|101
1743089900000|2025-03-27 15:38:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|34
1743089910000|2025-03-27 15:38:30|||||||||12
1743089920000|2025-03-27 15:38:40|||||||||3
1743089940000|2025-03-27 15:39:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|111
1743089950000|2025-03-27 15:39:10|||||||||3
1743089960000|2025-03-27 15:39:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|68
1743089970000|2025-03-27 15:39:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|29
1743089980000|2025-03-27 15:39:40|||||||||4
1743090010000|2025-03-27 15:40:10|||||||||4
1743090020000|2025-03-27 15:40:20|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|27
1743090030000|2025-03-27 15:40:30|||||||||1
1743090050000|2025-03-27 15:40:50|||||||||1
1743090060000|2025-03-27 15:41:00|||||||||1
1743090070000|2025-03-27 15:41:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1743090080000|2025-03-27 15:41:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1743090090000|2025-03-27 15:41:30|||||||||1
1743090100000|2025-03-27 15:41:40|||||||||1
1743090110000|2025-03-27 15:41:50|||||||||3
1743090120000|2025-03-27 15:42:00|||||||||4
1743090130000|2025-03-27 15:42:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1743090150000|2025-03-27 15:42:30|||||||||1
1743090170000|2025-03-27 15:42:50|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|28
1743090180000|2025-03-27 15:43:00|||||||||13
1743090190000|2025-03-27 15:43:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|8
1743090210000|2025-03-27 15:43:30|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|26
1743090230000|2025-03-27 15:43:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1743090240000|2025-03-27 15:44:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|22
1743090250000|2025-03-27 15:44:10|||||||||2
1743090260000|2025-03-27 15:44:20|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|20
1743090270000|2025-03-27 15:44:30|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|1
1743090280000|2025-03-27 15:44:40|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|20
1743090300000|2025-03-27 15:45:00|||||||||4
1743090310000|2025-03-27 15:45:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1743090320000|2025-03-27 15:45:20|||||||||3
1743090330000|2025-03-27 15:45:30|||||||||1
1743090360000|2025-03-27 15:46:00|||||||||3
1743090370000|2025-03-27 15:46:10|||||||||3
1743090380000|2025-03-27 15:46:20|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|39
1743090390000|2025-03-27 15:46:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|1
1743090400000|2025-03-27 15:46:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|8
1743090420000|2025-03-27 15:47:00|||||||||2
1743090430000|2025-03-27 15:47:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|49
1743090440000|2025-03-27 15:47:20|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|52
1743090450000|2025-03-27 15:47:30|||||||||1
1743090460000|2025-03-27 15:47:40|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|4
1743090470000|2025-03-27 15:47:50|||||||||6
1743090480000|2025-03-27 15:48:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|34
1743090490000|2025-03-27 15:48:10|19.21|19.05|19.2|19.04|19.23|19.07|19.2|19.04|5
1743090510000|2025-03-27 15:48:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1743090520000|2025-03-27 15:48:40|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|39
1743090530000|2025-03-27 15:48:50|||||||||91
1743090540000|2025-03-27 15:49:00|||||||||1
1743090570000|2025-03-27 15:49:30|||||||||1
1743090600000|2025-03-27 15:50:00|||||||||2
1743090620000|2025-03-27 15:50:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|42
1743090630000|2025-03-27 15:50:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|10
1743090640000|2025-03-27 15:50:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1743090650000|2025-03-27 15:50:50|||||||||15
1743090660000|2025-03-27 15:51:00|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|26
1743090690000|2025-03-27 15:51:30|||||||||2
1743090700000|2025-03-27 15:51:40|||||||||1
1743090710000|2025-03-27 15:51:50|||||||||2
1743090720000|2025-03-27 15:52:00|||||||||1
1743090750000|2025-03-27 15:52:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|59
1743090760000|2025-03-27 15:52:40|||||||||15
1743090770000|2025-03-27 15:52:50|||||||||4
1743090780000|2025-03-27 15:53:00|||||||||1
1743090790000|2025-03-27 15:53:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1743090800000|2025-03-27 15:53:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1743090810000|2025-03-27 15:53:30|||||||||1
1743090820000|2025-03-27 15:53:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|56
1743090830000|2025-03-27 15:53:50|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|7
1743090840000|2025-03-27 15:54:00|||||||||1
1743090850000|2025-03-27 15:54:10|||||||||1
1743090860000|2025-03-27 15:54:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1743090870000|2025-03-27 15:54:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1743090900000|2025-03-27 15:55:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1743090910000|2025-03-27 15:55:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1743090930000|2025-03-27 15:55:30|||||||||1
1743090940000|2025-03-27 15:55:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|23
1743090950000|2025-03-27 15:55:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1743090960000|2025-03-27 15:56:00|||||||||1
1743090970000|2025-03-27 15:56:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1743090990000|2025-03-27 15:56:30|||||||||16
1743091010000|2025-03-27 15:56:50|||||||||1
1743091020000|2025-03-27 15:57:00|||||||||2
1743091030000|2025-03-27 15:57:10|||||||||1
1743091050000|2025-03-27 15:57:30|||||||||1
1743091070000|2025-03-27 15:57:50|||||||||1
1743091080000|2025-03-27 15:58:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|12
1743091110000|2025-03-27 15:58:30|||||||||1
1743091140000|2025-03-27 15:59:00|||||||||3
1743091170000|2025-03-27 15:59:30|||||||||1
1743091180000|2025-03-27 15:59:40|||||||||2
1743091190000|2025-03-27 15:59:50|||||||||1
1743091200000|2025-03-27 16:00:00|||||||||3
1743091210000|2025-03-27 16:00:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|45
1743091220000|2025-03-27 16:00:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|49
1743091230000|2025-03-27 16:00:30|||||||||3
1743091240000|2025-03-27 16:00:40|||||||||1
1743091270000|2025-03-27 16:01:10|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|143
1743091290000|2025-03-27 16:01:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|4
1743091300000|2025-03-27 16:01:40|||||||||2
1743091330000|2025-03-27 16:02:10|||||||||1
1743091340000|2025-03-27 16:02:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|29
1743091360000|2025-03-27 16:02:40|19.23|19.07|19.26|19.1|19.28|19.12|19.23|19.07|12
1743091370000|2025-03-27 16:02:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|9
1743091390000|2025-03-27 16:03:10|||||||||15
1743091400000|2025-03-27 16:03:20|||||||||13
1743091420000|2025-03-27 16:03:40|||||||||1
1743091450000|2025-03-27 16:04:10|||||||||1
1743091470000|2025-03-27 16:04:30|||||||||5
1743091480000|2025-03-27 16:04:40|||||||||1
1743091490000|2025-03-27 16:04:50|||||||||7
1743091500000|2025-03-27 16:05:00|||||||||34
1743091510000|2025-03-27 16:05:10|||||||||1
1743091520000|2025-03-27 16:05:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|107
1743091530000|2025-03-27 16:05:30|||||||||24
1743091540000|2025-03-27 16:05:40|||||||||5
1743091550000|2025-03-27 16:05:50|||||||||5
1743091560000|2025-03-27 16:06:00|||||||||3
1743091570000|2025-03-27 16:06:10|||||||||6
1743091580000|2025-03-27 16:06:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|89
1743091590000|2025-03-27 16:06:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|36
1743091600000|2025-03-27 16:06:40|||||||||2
1743091610000|2025-03-27 16:06:50|||||||||10
1743091620000|2025-03-27 16:07:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|41
1743091630000|2025-03-27 16:07:10|||||||||1
1743091640000|2025-03-27 16:07:20|||||||||70
1743091650000|2025-03-27 16:07:30|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|31
1743091660000|2025-03-27 16:07:40|||||||||6
1743091670000|2025-03-27 16:07:50|||||||||3
1743091680000|2025-03-27 16:08:00|||||||||8
1743091690000|2025-03-27 16:08:10|||||||||1
1743091700000|2025-03-27 16:08:20|||||||||14
1743091720000|2025-03-27 16:08:40|||||||||1
1743091730000|2025-03-27 16:08:50|||||||||1
1743091740000|2025-03-27 16:09:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|61
1743091750000|2025-03-27 16:09:10|||||||||1
1743091770000|2025-03-27 16:09:30|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|29
1743091780000|2025-03-27 16:09:40|||||||||3
1743091800000|2025-03-27 16:10:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|23
1743091810000|2025-03-27 16:10:10|||||||||6
1743091830000|2025-03-27 16:10:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|26
1743091840000|2025-03-27 16:10:40|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|87
1743091860000|2025-03-27 16:11:00|||||||||22
1743091870000|2025-03-27 16:11:10|||||||||17
1743091910000|2025-03-27 16:11:50|||||||||1
1743091980000|2025-03-27 16:13:00|||||||||3
1743092000000|2025-03-27 16:13:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|99
1743092010000|2025-03-27 16:13:30|||||||||1
1743092020000|2025-03-27 16:13:40|||||||||4
1743092030000|2025-03-27 16:13:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|61
1743092040000|2025-03-27 16:14:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1743092050000|2025-03-27 16:14:10|||||||||27
1743092060000|2025-03-27 16:14:20|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|35
1743092090000|2025-03-27 16:14:50|||||||||50
1743092100000|2025-03-27 16:15:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|29
1743092110000|2025-03-27 16:15:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1743092120000|2025-03-27 16:15:20|||||||||44
1743092150000|2025-03-27 16:15:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|21
1743092160000|2025-03-27 16:16:00|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|27
1743092170000|2025-03-27 16:16:10|||||||||1
1743092180000|2025-03-27 16:16:20|||||||||54
1743092200000|2025-03-27 16:16:40|||||||||1
1743092210000|2025-03-27 16:16:50|||||||||1
1743092230000|2025-03-27 16:17:10|19.16|19|19.18|19.02|19.18|19.02|19.16|19|3
1743092240000|2025-03-27 16:17:20|19.16|19|19.18|19.02|19.18|19.02|19.15|18.99|27
1743092260000|2025-03-27 16:17:40|||||||||11
1743092270000|2025-03-27 16:17:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|167
1743092280000|2025-03-27 16:18:00|||||||||1
1743092290000|2025-03-27 16:18:10|||||||||1
1743092300000|2025-03-27 16:18:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|133
1743092310000|2025-03-27 16:18:30|||||||||1
1743092320000|2025-03-27 16:18:40|||||||||7
1743092340000|2025-03-27 16:19:00|||||||||3
1743092350000|2025-03-27 16:19:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1743092360000|2025-03-27 16:19:20|||||||||4
1743092400000|2025-03-27 16:20:00|||||||||4
1743092410000|2025-03-27 16:20:10|||||||||1
1743092420000|2025-03-27 16:20:20|||||||||3
1743092430000|2025-03-27 16:20:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1743092440000|2025-03-27 16:20:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1743092460000|2025-03-27 16:21:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|28
1743092470000|2025-03-27 16:21:10|||||||||1
1743092480000|2025-03-27 16:21:20|||||||||1
1743092490000|2025-03-27 16:21:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1743092500000|2025-03-27 16:21:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|20
1743092510000|2025-03-27 16:21:50|||||||||1
1743092520000|2025-03-27 16:22:00|||||||||1
1743092530000|2025-03-27 16:22:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1743092540000|2025-03-27 16:22:20|19.15|18.99|19.14|18.98|19.15|18.99|19.13|18.97|0
1743092550000|2025-03-27 16:22:30|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|0
1743092560000|2025-03-27 16:22:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|28
1743092570000|2025-03-27 16:22:50|||||||||4
1743092600000|2025-03-27 16:23:20|||||||||8
1743092620000|2025-03-27 16:23:40|||||||||14
1743092630000|2025-03-27 16:23:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|83
1743092640000|2025-03-27 16:24:00|||||||||1
1743092670000|2025-03-27 16:24:30|||||||||2
1743092680000|2025-03-27 16:24:40|||||||||1
1743092690000|2025-03-27 16:24:50|||||||||2
1743092700000|2025-03-27 16:25:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|105
1743092720000|2025-03-27 16:25:20|||||||||1
1743092730000|2025-03-27 16:25:30|||||||||6
1743092740000|2025-03-27 16:25:40|||||||||15
1743092750000|2025-03-27 16:25:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1743092760000|2025-03-27 16:26:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|16
1743092770000|2025-03-27 16:26:10|||||||||3
1743092780000|2025-03-27 16:26:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|79
1743092790000|2025-03-27 16:26:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|45
1743092800000|2025-03-27 16:26:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1743092810000|2025-03-27 16:26:50|||||||||2
1743092830000|2025-03-27 16:27:10|||||||||1
1743092850000|2025-03-27 16:27:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|39
1743092880000|2025-03-27 16:28:00|||||||||1
1743092930000|2025-03-27 16:28:50|||||||||2
1743092940000|2025-03-27 16:29:00|||||||||1
1743092950000|2025-03-27 16:29:10|||||||||2
1743092960000|2025-03-27 16:29:20|||||||||1
1743092970000|2025-03-27 16:29:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1743092980000|2025-03-27 16:29:40|||||||||14
1743092990000|2025-03-27 16:29:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|29
1743093000000|2025-03-27 16:30:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|50
1743093020000|2025-03-27 16:30:20|||||||||21
1743093030000|2025-03-27 16:30:30|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|29
1743093040000|2025-03-27 16:30:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|35
1743093060000|2025-03-27 16:31:00|||||||||1
1743093080000|2025-03-27 16:31:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|39
1743093090000|2025-03-27 16:31:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|3
1743093100000|2025-03-27 16:31:40|||||||||1
1743093120000|2025-03-27 16:32:00|||||||||6
1743093130000|2025-03-27 16:32:10|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|26
1743093140000|2025-03-27 16:32:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|28
1743093150000|2025-03-27 16:32:30|||||||||10
1743093170000|2025-03-27 16:32:50|||||||||4
1743093180000|2025-03-27 16:33:00|||||||||25
1743093200000|2025-03-27 16:33:20|||||||||1
1743093210000|2025-03-27 16:33:30|||||||||5
1743093220000|2025-03-27 16:33:40|||||||||2
1743093250000|2025-03-27 16:34:10|||||||||1
1743093260000|2025-03-27 16:34:20|||||||||5
1743093270000|2025-03-27 16:34:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|68
1743093280000|2025-03-27 16:34:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1743093290000|2025-03-27 16:34:50|||||||||10
1743093300000|2025-03-27 16:35:00|||||||||1
1743093320000|2025-03-27 16:35:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1743093330000|2025-03-27 16:35:30|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|103
1743093340000|2025-03-27 16:35:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|4
1743093350000|2025-03-27 16:35:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1743093360000|2025-03-27 16:36:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|52
1743093370000|2025-03-27 16:36:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|23
1743093380000|2025-03-27 16:36:20|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|3
1743093390000|2025-03-27 16:36:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|44
1743093400000|2025-03-27 16:36:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|8
1743093420000|2025-03-27 16:37:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|12
1743093430000|2025-03-27 16:37:10|||||||||30
1743093440000|2025-03-27 16:37:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1743093450000|2025-03-27 16:37:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|24
1743093460000|2025-03-27 16:37:40|||||||||2
1743093480000|2025-03-27 16:38:00|||||||||2
1743093490000|2025-03-27 16:38:10|||||||||74
1743093510000|2025-03-27 16:38:30|||||||||1
1743093540000|2025-03-27 16:39:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1743093560000|2025-03-27 16:39:20|||||||||1
1743093590000|2025-03-27 16:39:50|||||||||1
1743093600000|2025-03-27 16:40:00|||||||||1
1743093610000|2025-03-27 16:40:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1743093620000|2025-03-27 16:40:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|14
1743093630000|2025-03-27 16:40:30|||||||||1
1743093640000|2025-03-27 16:40:40|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|15
1743093660000|2025-03-27 16:41:00|||||||||2
1743093670000|2025-03-27 16:41:10|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|48
1743093680000|2025-03-27 16:41:20|||||||||5
1743093690000|2025-03-27 16:41:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|1
1743093710000|2025-03-27 16:41:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|34
1743093720000|2025-03-27 16:42:00|||||||||2
1743093730000|2025-03-27 16:42:10|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|12
1743093740000|2025-03-27 16:42:20|||||||||10
1743093750000|2025-03-27 16:42:30|||||||||1
1743093770000|2025-03-27 16:42:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1743093780000|2025-03-27 16:43:00|||||||||1
1743093790000|2025-03-27 16:43:10|||||||||2
1743093800000|2025-03-27 16:43:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1743093810000|2025-03-27 16:43:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|10
1743093820000|2025-03-27 16:43:40|||||||||1
1743093840000|2025-03-27 16:44:00|||||||||3
1743093850000|2025-03-27 16:44:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|2
1743093860000|2025-03-27 16:44:20|||||||||3
1743093870000|2025-03-27 16:44:30|||||||||2
1743093880000|2025-03-27 16:44:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1743093890000|2025-03-27 16:44:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1743093900000|2025-03-27 16:45:00|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|1
1743093910000|2025-03-27 16:45:10|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|7
1743093930000|2025-03-27 16:45:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|6
1743093940000|2025-03-27 16:45:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1743093960000|2025-03-27 16:46:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|3
1743093970000|2025-03-27 16:46:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1743093980000|2025-03-27 16:46:20|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|4
1743093990000|2025-03-27 16:46:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1743094000000|2025-03-27 16:46:40|||||||||1
1743094020000|2025-03-27 16:47:00|||||||||1
1743094030000|2025-03-27 16:47:10|||||||||1
1743094040000|2025-03-27 16:47:20|||||||||1
1743094050000|2025-03-27 16:47:30|||||||||6
1743094060000|2025-03-27 16:47:40|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|30
1743094070000|2025-03-27 16:47:50|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|0
1743094080000|2025-03-27 16:48:00|19.33|19.17|19.36|19.2|19.36|19.2|19.31|19.15|4
1743094110000|2025-03-27 16:48:30|||||||||1
1743094130000|2025-03-27 16:48:50|||||||||1
1743094140000|2025-03-27 16:49:00|||||||||16
1743094160000|2025-03-27 16:49:20|||||||||33
1743094170000|2025-03-27 16:49:30|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|8
1743094180000|2025-03-27 16:49:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|10
1743094190000|2025-03-27 16:49:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|4
1743094200000|2025-03-27 16:50:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|39
1743094210000|2025-03-27 16:50:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|48
1743094230000|2025-03-27 16:50:30|||||||||5
1743094240000|2025-03-27 16:50:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|15
1743094250000|2025-03-27 16:50:50|19.43|19.27|19.41|19.25|19.44|19.28|19.41|19.25|5
1743094260000|2025-03-27 16:51:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|113
1743094270000|2025-03-27 16:51:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|173
1743094280000|2025-03-27 16:51:20|||||||||2
1743094290000|2025-03-27 16:51:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|29
1743094320000|2025-03-27 16:52:00|||||||||1
1743094330000|2025-03-27 16:52:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|38
1743094340000|2025-03-27 16:52:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|17
1743094350000|2025-03-27 16:52:30|19.43|19.27|19.41|19.25|19.44|19.28|19.41|19.25|54
1743094360000|2025-03-27 16:52:40|||||||||22
1743094370000|2025-03-27 16:52:50|||||||||9
1743094380000|2025-03-27 16:53:00|||||||||4
1743094390000|2025-03-27 16:53:10|||||||||1
1743094400000|2025-03-27 16:53:20|||||||||10
1743094410000|2025-03-27 16:53:30|||||||||1
1743094420000|2025-03-27 16:53:40|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|34
1743094430000|2025-03-27 16:53:50|||||||||13
1743094440000|2025-03-27 16:54:00|||||||||2
1743094450000|2025-03-27 16:54:10|||||||||1
1743094470000|2025-03-27 16:54:30|||||||||8
1743094480000|2025-03-27 16:54:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1743094490000|2025-03-27 16:54:50|||||||||1
1743094500000|2025-03-27 16:55:00|||||||||7
1743094510000|2025-03-27 16:55:10|19.39|19.23|19.41|19.25|19.41|19.25|19.36|19.2|33
1743094530000|2025-03-27 16:55:30|||||||||6
1743094550000|2025-03-27 16:55:50|||||||||7
1743094560000|2025-03-27 16:56:00|||||||||3
1743094570000|2025-03-27 16:56:10|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|29
1743094580000|2025-03-27 16:56:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1743094590000|2025-03-27 16:56:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|29
1743094600000|2025-03-27 16:56:40|||||||||1
1743094610000|2025-03-27 16:56:50|||||||||9
1743094620000|2025-03-27 16:57:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|5
1743094630000|2025-03-27 16:57:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1743094640000|2025-03-27 16:57:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|12
1743094650000|2025-03-27 16:57:30|||||||||5
1743094660000|2025-03-27 16:57:40|||||||||1
1743094670000|2025-03-27 16:57:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1743094680000|2025-03-27 16:58:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1743094690000|2025-03-27 16:58:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|18
1743094700000|2025-03-27 16:58:20|||||||||5
1743094710000|2025-03-27 16:58:30|||||||||2
1743094730000|2025-03-27 16:58:50|||||||||3
1743094740000|2025-03-27 16:59:00|||||||||1
1743094750000|2025-03-27 16:59:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743094760000|2025-03-27 16:59:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1743094770000|2025-03-27 16:59:30|||||||||2
1743094790000|2025-03-27 16:59:50|||||||||4
1743094800000|2025-03-27 17:00:00|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|97
1743094810000|2025-03-27 17:00:10|||||||||8
1743094820000|2025-03-27 17:00:20|||||||||12
1743094830000|2025-03-27 17:00:30|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|92
1743094840000|2025-03-27 17:00:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|74
1743094850000|2025-03-27 17:00:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1743094860000|2025-03-27 17:01:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1743094870000|2025-03-27 17:01:10|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|9
1743094880000|2025-03-27 17:01:20|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|26
1743094890000|2025-03-27 17:01:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|15
1743094900000|2025-03-27 17:01:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|41
1743094910000|2025-03-27 17:01:50|19.45|19.29|19.46|19.3|19.46|19.3|19.44|19.28|0
1743094920000|2025-03-27 17:02:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1743094930000|2025-03-27 17:02:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|17
1743094940000|2025-03-27 17:02:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|20
1743094950000|2025-03-27 17:02:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|45
1743094960000|2025-03-27 17:02:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1743094970000|2025-03-27 17:02:50|||||||||17
1743094980000|2025-03-27 17:03:00|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|10
1743094990000|2025-03-27 17:03:10|||||||||1
1743095010000|2025-03-27 17:03:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|47
1743095020000|2025-03-27 17:03:40|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|69
1743095030000|2025-03-27 17:03:50|19.36|19.2|19.36|19.2|19.41|19.25|19.36|19.2|52
1743095040000|2025-03-27 17:04:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|87
1743095050000|2025-03-27 17:04:10|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|5
1743095070000|2025-03-27 17:04:30|||||||||1
1743095080000|2025-03-27 17:04:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1743095090000|2025-03-27 17:04:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|15
1743095100000|2025-03-27 17:05:00|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|117
1743095110000|2025-03-27 17:05:10|||||||||1
1743095130000|2025-03-27 17:05:30|||||||||1
1743095140000|2025-03-27 17:05:40|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|40
1743095160000|2025-03-27 17:06:00|||||||||1
1743095170000|2025-03-27 17:06:10|||||||||2
1743095180000|2025-03-27 17:06:20|||||||||3
1743095190000|2025-03-27 17:06:30|||||||||3
1743095200000|2025-03-27 17:06:40|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|67
1743095210000|2025-03-27 17:06:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1743095230000|2025-03-27 17:07:10|||||||||2
1743095240000|2025-03-27 17:07:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1743095250000|2025-03-27 17:07:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|43
1743095260000|2025-03-27 17:07:40|||||||||1
1743095270000|2025-03-27 17:07:50|||||||||1
1743095280000|2025-03-27 17:08:00|||||||||1
1743095290000|2025-03-27 17:08:10|||||||||10
1743095310000|2025-03-27 17:08:30|||||||||98
1743095320000|2025-03-27 17:08:40|||||||||1
1743095330000|2025-03-27 17:08:50|||||||||1
1743095340000|2025-03-27 17:09:00|||||||||3
1743095350000|2025-03-27 17:09:10|||||||||1
1743095360000|2025-03-27 17:09:20|||||||||33
1743095380000|2025-03-27 17:09:40|||||||||1
1743095390000|2025-03-27 17:09:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|16
1743095400000|2025-03-27 17:10:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1743095440000|2025-03-27 17:10:40|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|75
1743095450000|2025-03-27 17:10:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|14
1743095460000|2025-03-27 17:11:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|27
1743095490000|2025-03-27 17:11:30|||||||||1
1743095540000|2025-03-27 17:12:20|||||||||2
1743095570000|2025-03-27 17:12:50|||||||||1
1743095590000|2025-03-27 17:13:10|||||||||4
1743095600000|2025-03-27 17:13:20|||||||||1
1743095620000|2025-03-27 17:13:40|||||||||1
1743095650000|2025-03-27 17:14:10|||||||||1
1743095680000|2025-03-27 17:14:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1743095690000|2025-03-27 17:14:50|||||||||1
1743095710000|2025-03-27 17:15:10|||||||||1
1743095740000|2025-03-27 17:15:40|||||||||2
1743095760000|2025-03-27 17:16:00|||||||||1
1743095780000|2025-03-27 17:16:20|||||||||2
1743095800000|2025-03-27 17:16:40|||||||||1
1743095810000|2025-03-27 17:16:50|||||||||1
1743095830000|2025-03-27 17:17:10|||||||||3
1743095840000|2025-03-27 17:17:20|||||||||3
1743095880000|2025-03-27 17:18:00|||||||||2
1743095930000|2025-03-27 17:18:50|||||||||3
1743095940000|2025-03-27 17:19:00|||||||||1
1743095950000|2025-03-27 17:19:10|||||||||8
1743095980000|2025-03-27 17:19:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|16
1743095990000|2025-03-27 17:19:50|||||||||1
1743096000000|2025-03-27 17:20:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|0
1743096010000|2025-03-27 17:20:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1743096020000|2025-03-27 17:20:20|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1743096030000|2025-03-27 17:20:30|||||||||1
1743096040000|2025-03-27 17:20:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1743096090000|2025-03-27 17:21:30|||||||||1
1743096100000|2025-03-27 17:21:40|||||||||2
1743096110000|2025-03-27 17:21:50|||||||||2
1743096130000|2025-03-27 17:22:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|118
1743096140000|2025-03-27 17:22:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1743096150000|2025-03-27 17:22:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|1
1743096170000|2025-03-27 17:22:50|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|25
1743096180000|2025-03-27 17:23:00|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|19
1743096190000|2025-03-27 17:23:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|20
1743096210000|2025-03-27 17:23:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1743096240000|2025-03-27 17:24:00|||||||||1
1743096250000|2025-03-27 17:24:10|||||||||1
1743096270000|2025-03-27 17:24:30|||||||||5
1743096280000|2025-03-27 17:24:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|8
1743096300000|2025-03-27 17:25:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1743096310000|2025-03-27 17:25:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1743096320000|2025-03-27 17:25:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1743096330000|2025-03-27 17:25:30|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|0
1743096350000|2025-03-27 17:25:50|||||||||2
1743096370000|2025-03-27 17:26:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1743096390000|2025-03-27 17:26:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1743096420000|2025-03-27 17:27:00|||||||||1
1743096430000|2025-03-27 17:27:10|||||||||1
1743096440000|2025-03-27 17:27:20|||||||||1
1743096450000|2025-03-27 17:27:30|||||||||2
1743096460000|2025-03-27 17:27:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|67
1743096470000|2025-03-27 17:27:50|||||||||1
1743096490000|2025-03-27 17:28:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1743096500000|2025-03-27 17:28:20|||||||||1
1743096510000|2025-03-27 17:28:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1743096540000|2025-03-27 17:29:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|3
1743096550000|2025-03-27 17:29:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1743096560000|2025-03-27 17:29:20|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|145
1743096580000|2025-03-27 17:29:40|||||||||2
1743096590000|2025-03-27 17:29:50|||||||||4
1743096610000|2025-03-27 17:30:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1743096630000|2025-03-27 17:30:30|||||||||4
1743096660000|2025-03-27 17:31:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1743096670000|2025-03-27 17:31:10|||||||||3
1743096690000|2025-03-27 17:31:30|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|3
1743096720000|2025-03-27 17:32:00|||||||||10
1743096730000|2025-03-27 17:32:10|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|42
1743096740000|2025-03-27 17:32:20|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|2
1743096750000|2025-03-27 17:32:30|19.35|19.19|19.36|19.2|19.36|19.2|19.33|19.17|4
1743096760000|2025-03-27 17:32:40|||||||||1
1743096770000|2025-03-27 17:32:50|||||||||2
1743096780000|2025-03-27 17:33:00|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|10
1743096790000|2025-03-27 17:33:10|||||||||26
1743096800000|2025-03-27 17:33:20|||||||||8
1743096810000|2025-03-27 17:33:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1743096820000|2025-03-27 17:33:40|||||||||2
1743096830000|2025-03-27 17:33:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|19
1743096840000|2025-03-27 17:34:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|51
1743096870000|2025-03-27 17:34:30|19.33|19.17|19.36|19.2|19.36|19.2|19.31|19.15|30
1743096880000|2025-03-27 17:34:40|||||||||1
1743096890000|2025-03-27 17:34:50|||||||||1
1743096900000|2025-03-27 17:35:00|||||||||6
1743096910000|2025-03-27 17:35:10|||||||||2
1743096920000|2025-03-27 17:35:20|||||||||1
1743096930000|2025-03-27 17:35:30|||||||||19
1743096940000|2025-03-27 17:35:40|||||||||1
1743096960000|2025-03-27 17:36:00|||||||||18
1743096970000|2025-03-27 17:36:10|||||||||1
1743096980000|2025-03-27 17:36:20|||||||||8
1743096990000|2025-03-27 17:36:30|||||||||8
1743097000000|2025-03-27 17:36:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|50
1743097010000|2025-03-27 17:36:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|33
1743097020000|2025-03-27 17:37:00|||||||||1
1743097030000|2025-03-27 17:37:10|||||||||10
1743097050000|2025-03-27 17:37:30|||||||||2
1743097060000|2025-03-27 17:37:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|12
1743097070000|2025-03-27 17:37:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1743097080000|2025-03-27 17:38:00|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|27
1743097090000|2025-03-27 17:38:10|19.38|19.22|19.39|19.23|19.39|19.23|19.36|19.2|15
1743097100000|2025-03-27 17:38:20|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|4
1743097110000|2025-03-27 17:38:30|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|1
1743097120000|2025-03-27 17:38:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1743097140000|2025-03-27 17:39:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1743097150000|2025-03-27 17:39:10|||||||||13
1743097160000|2025-03-27 17:39:20|||||||||11
1743097170000|2025-03-27 17:39:30|||||||||1
1743097190000|2025-03-27 17:39:50|||||||||1
1743097200000|2025-03-27 17:40:00|||||||||1
1743097220000|2025-03-27 17:40:20|||||||||12
1743097230000|2025-03-27 17:40:30|||||||||1
1743097260000|2025-03-27 17:41:00|||||||||2
1743097270000|2025-03-27 17:41:10|||||||||1
1743097280000|2025-03-27 17:41:20|||||||||25
1743097290000|2025-03-27 17:41:30|||||||||1
1743097320000|2025-03-27 17:42:00|||||||||6
1743097330000|2025-03-27 17:42:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|31
1743097350000|2025-03-27 17:42:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|23
1743097360000|2025-03-27 17:42:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|32
1743097390000|2025-03-27 17:43:10|||||||||4
1743097400000|2025-03-27 17:43:20|||||||||3
1743097410000|2025-03-27 17:43:30|||||||||15
1743097430000|2025-03-27 17:43:50|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|3
1743097440000|2025-03-27 17:44:00|||||||||53
1743097460000|2025-03-27 17:44:20|||||||||27
1743097480000|2025-03-27 17:44:40|||||||||10
1743097490000|2025-03-27 17:44:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1743097500000|2025-03-27 17:45:00|||||||||21
1743097510000|2025-03-27 17:45:10|||||||||5
1743097520000|2025-03-27 17:45:20|||||||||256
1743097530000|2025-03-27 17:45:30|||||||||8
1743097540000|2025-03-27 17:45:40|||||||||6
1743097550000|2025-03-27 17:45:50|||||||||1
1743097570000|2025-03-27 17:46:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1743097580000|2025-03-27 17:46:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743097590000|2025-03-27 17:46:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1743097600000|2025-03-27 17:46:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|34
1743097610000|2025-03-27 17:46:50|||||||||10
1743097620000|2025-03-27 17:47:00|||||||||22
1743097630000|2025-03-27 17:47:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|4
1743097640000|2025-03-27 17:47:20|||||||||1
1743097650000|2025-03-27 17:47:30|||||||||35
1743097680000|2025-03-27 17:48:00|||||||||132
1743097690000|2025-03-27 17:48:10|||||||||3
1743097700000|2025-03-27 17:48:20|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|34
1743097720000|2025-03-27 17:48:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1743097740000|2025-03-27 17:49:00|19.26|19.1|19.26|19.1|19.29|19.13|19.26|19.1|40
1743097760000|2025-03-27 17:49:20|||||||||1
1743097770000|2025-03-27 17:49:30|||||||||11
1743097780000|2025-03-27 17:49:40|||||||||1
1743097790000|2025-03-27 17:49:50|||||||||7
1743097800000|2025-03-27 17:50:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1743097810000|2025-03-27 17:50:10|||||||||11
1743097830000|2025-03-27 17:50:30|||||||||10
1743097840000|2025-03-27 17:50:40|||||||||15
1743097870000|2025-03-27 17:51:10|||||||||32
1743097880000|2025-03-27 17:51:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|49
1743097900000|2025-03-27 17:51:40|||||||||4
1743097910000|2025-03-27 17:51:50|||||||||5
1743097920000|2025-03-27 17:52:00|||||||||4
1743097940000|2025-03-27 17:52:20|||||||||2
1743097950000|2025-03-27 17:52:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1743097960000|2025-03-27 17:52:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1743097970000|2025-03-27 17:52:50|||||||||3
1743097980000|2025-03-27 17:53:00|||||||||2
1743097990000|2025-03-27 17:53:10|||||||||1
1743098000000|2025-03-27 17:53:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|19
1743098010000|2025-03-27 17:53:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|52
1743098020000|2025-03-27 17:53:40|||||||||13
1743098030000|2025-03-27 17:53:50|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|6
1743098070000|2025-03-27 17:54:30|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|1
1743098080000|2025-03-27 17:54:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|135
1743098090000|2025-03-27 17:54:50|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|28
1743098100000|2025-03-27 17:55:00|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|26
1743098120000|2025-03-27 17:55:20|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|40
1743098130000|2025-03-27 17:55:30|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|9
1743098140000|2025-03-27 17:55:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1743098150000|2025-03-27 17:55:50|||||||||3
1743098160000|2025-03-27 17:56:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1743098170000|2025-03-27 17:56:10|||||||||2
1743098200000|2025-03-27 17:56:40|||||||||3
1743098210000|2025-03-27 17:56:50|||||||||1
1743098230000|2025-03-27 17:57:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1743098240000|2025-03-27 17:57:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|27
1743098250000|2025-03-27 17:57:30|||||||||1
1743098260000|2025-03-27 17:57:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|29
1743098270000|2025-03-27 17:57:50|||||||||2
1743098280000|2025-03-27 17:58:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|3
1743098290000|2025-03-27 17:58:10|||||||||2
1743098300000|2025-03-27 17:58:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|35
1743098320000|2025-03-27 17:58:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1743098330000|2025-03-27 17:58:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|21
1743098340000|2025-03-27 17:59:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1743098350000|2025-03-27 17:59:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1743098370000|2025-03-27 17:59:30|||||||||4
1743098390000|2025-03-27 17:59:50|||||||||2
1743098400000|2025-03-27 18:00:00|||||||||4
1743098430000|2025-03-27 18:00:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|85
1743098440000|2025-03-27 18:00:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1743098450000|2025-03-27 18:00:50|||||||||64
1743098460000|2025-03-27 18:01:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|74
1743098470000|2025-03-27 18:01:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|103
1743098490000|2025-03-27 18:01:30|||||||||1
1743098500000|2025-03-27 18:01:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1743098510000|2025-03-27 18:01:50|||||||||1
1743098540000|2025-03-27 18:02:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|99
1743098550000|2025-03-27 18:02:30|||||||||1
1743098570000|2025-03-27 18:02:50|||||||||10
1743098580000|2025-03-27 18:03:00|||||||||3
1743098590000|2025-03-27 18:03:10|||||||||8
1743098600000|2025-03-27 18:03:20|||||||||2
1743098610000|2025-03-27 18:03:30|||||||||2
1743098650000|2025-03-27 18:04:10|||||||||1
1743098670000|2025-03-27 18:04:30|||||||||3
1743098680000|2025-03-27 18:04:40|||||||||27
1743098690000|2025-03-27 18:04:50|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|2
1743098700000|2025-03-27 18:05:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1743098750000|2025-03-27 18:05:50|||||||||2
1743098760000|2025-03-27 18:06:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|57
1743098770000|2025-03-27 18:06:10|||||||||1
1743098780000|2025-03-27 18:06:20|||||||||1
1743098790000|2025-03-27 18:06:30|||||||||1
1743098820000|2025-03-27 18:07:00|||||||||1
1743098830000|2025-03-27 18:07:10|||||||||4
1743098840000|2025-03-27 18:07:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|18
1743098850000|2025-03-27 18:07:30|||||||||6
1743098860000|2025-03-27 18:07:40|||||||||4
1743098870000|2025-03-27 18:07:50|||||||||1
1743098880000|2025-03-27 18:08:00|||||||||4
1743098890000|2025-03-27 18:08:10|||||||||2
1743098900000|2025-03-27 18:08:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|175
1743098920000|2025-03-27 18:08:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1743098930000|2025-03-27 18:08:50|||||||||3
1743098940000|2025-03-27 18:09:00|||||||||15
1743098950000|2025-03-27 18:09:10|||||||||4
1743098960000|2025-03-27 18:09:20|||||||||3
1743098980000|2025-03-27 18:09:40|||||||||8
1743099010000|2025-03-27 18:10:10|||||||||9
1743099020000|2025-03-27 18:10:20|||||||||4
1743099030000|2025-03-27 18:10:30|||||||||1
1743099040000|2025-03-27 18:10:40|||||||||10
1743099050000|2025-03-27 18:10:50|||||||||2
1743099060000|2025-03-27 18:11:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1743099080000|2025-03-27 18:11:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|33
1743099090000|2025-03-27 18:11:30|||||||||3
1743099100000|2025-03-27 18:11:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|14
1743099120000|2025-03-27 18:12:00|19.16|19|19.13|18.97|19.16|19|19.13|18.97|25
1743099130000|2025-03-27 18:12:10|||||||||6
1743099170000|2025-03-27 18:12:50|||||||||3
1743099180000|2025-03-27 18:13:00|||||||||10
1743099190000|2025-03-27 18:13:10|||||||||12
1743099220000|2025-03-27 18:13:40|||||||||1
1743099230000|2025-03-27 18:13:50|||||||||1
1743099240000|2025-03-27 18:14:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1743099250000|2025-03-27 18:14:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|26
1743099300000|2025-03-27 18:15:00|||||||||3
1743099310000|2025-03-27 18:15:10|||||||||1
1743099320000|2025-03-27 18:15:20|||||||||2
1743099340000|2025-03-27 18:15:40|||||||||3
1743099350000|2025-03-27 18:15:50|||||||||1
1743099360000|2025-03-27 18:16:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|29
1743099380000|2025-03-27 18:16:20|||||||||1
1743099400000|2025-03-27 18:16:40|||||||||3
1743099410000|2025-03-27 18:16:50|||||||||1
1743099420000|2025-03-27 18:17:00|||||||||7
1743099440000|2025-03-27 18:17:20|||||||||2
1743099450000|2025-03-27 18:17:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|148
1743099460000|2025-03-27 18:17:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|70
1743099470000|2025-03-27 18:17:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|16
1743099510000|2025-03-27 18:18:30|19.16|19|19.16|19|19.16|19|19.13|18.97|31
1743099520000|2025-03-27 18:18:40|19.15|18.99|19.16|19|19.16|19|19.13|18.97|0
1743099540000|2025-03-27 18:19:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1743099570000|2025-03-27 18:19:30|||||||||1
1743099580000|2025-03-27 18:19:40|||||||||3
1743099590000|2025-03-27 18:19:50|||||||||9
1743099600000|2025-03-27 18:20:00|||||||||1
1743099610000|2025-03-27 18:20:10|||||||||2
1743099620000|2025-03-27 18:20:20|||||||||1
1743099640000|2025-03-27 18:20:40|||||||||2
1743099650000|2025-03-27 18:20:50|||||||||1
1743099660000|2025-03-27 18:21:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1743099670000|2025-03-27 18:21:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|32
1743099690000|2025-03-27 18:21:30|||||||||3
1743099760000|2025-03-27 18:22:40|||||||||2
1743099770000|2025-03-27 18:22:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1743099830000|2025-03-27 18:23:50|||||||||2
1743099850000|2025-03-27 18:24:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|46
1743099870000|2025-03-27 18:24:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|10
1743099890000|2025-03-27 18:24:50|19.16|19|19.16|19|19.16|19|19.13|18.97|28
1743099900000|2025-03-27 18:25:00|||||||||82
1743099910000|2025-03-27 18:25:10|||||||||2
1743099920000|2025-03-27 18:25:20|||||||||1
1743099930000|2025-03-27 18:25:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|10
1743099940000|2025-03-27 18:25:40|19.15|18.99|19.16|19|19.16|19|19.13|18.97|27
1743099950000|2025-03-27 18:25:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|38
1743099960000|2025-03-27 18:26:00|19.16|19|19.13|18.97|19.16|19|19.13|18.97|7
1743099970000|2025-03-27 18:26:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|28
1743099990000|2025-03-27 18:26:30|19.16|19|19.16|19|19.16|19|19.13|18.97|21
1743100000000|2025-03-27 18:26:40|||||||||16
1743100010000|2025-03-27 18:26:50|||||||||3
1743100020000|2025-03-27 18:27:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|33
1743100030000|2025-03-27 18:27:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|3
1743100040000|2025-03-27 18:27:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1743100080000|2025-03-27 18:28:00|||||||||47
1743100090000|2025-03-27 18:28:10|19.13|18.97|19.16|19|19.16|19|19.13|18.97|28
1743100100000|2025-03-27 18:28:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|2
1743100160000|2025-03-27 18:29:20|||||||||11
1743100170000|2025-03-27 18:29:30|||||||||1
1743100180000|2025-03-27 18:29:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|28
1743100190000|2025-03-27 18:29:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|6
1743100200000|2025-03-27 18:30:00|19.16|19|19.16|19|19.16|19|19.13|18.97|25
1743100210000|2025-03-27 18:30:10|||||||||3
1743100220000|2025-03-27 18:30:20|||||||||10
1743100230000|2025-03-27 18:30:30|19.13|18.97|19.11|18.95|19.16|19|19.11|18.95|3
1743100240000|2025-03-27 18:30:40|||||||||8
1743100250000|2025-03-27 18:30:50|||||||||1
1743100270000|2025-03-27 18:31:10|19.16|19|19.16|19|19.16|19|19.16|19|28
1743100280000|2025-03-27 18:31:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|14
1743100320000|2025-03-27 18:32:00|||||||||2
1743100330000|2025-03-27 18:32:10|||||||||2
1743100340000|2025-03-27 18:32:20|||||||||3
1743100350000|2025-03-27 18:32:30|||||||||1
1743100370000|2025-03-27 18:32:50|||||||||1
1743100380000|2025-03-27 18:33:00|19.19|19.03|19.16|19|19.21|19.05|19.16|19|83
1743100390000|2025-03-27 18:33:10|||||||||33
1743100400000|2025-03-27 18:33:20|||||||||1
1743100440000|2025-03-27 18:34:00|||||||||5
1743100450000|2025-03-27 18:34:10|19.13|18.97|19.16|19|19.16|19|19.13|18.97|47
1743100460000|2025-03-27 18:34:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|48
1743100470000|2025-03-27 18:34:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|7
1743100480000|2025-03-27 18:34:40|||||||||1
1743100520000|2025-03-27 18:35:20|||||||||2
1743100530000|2025-03-27 18:35:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|20
1743100540000|2025-03-27 18:35:40|||||||||5
1743100550000|2025-03-27 18:35:50|||||||||18
1743100560000|2025-03-27 18:36:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|21
1743100570000|2025-03-27 18:36:10|||||||||1
1743100580000|2025-03-27 18:36:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|22
1743100590000|2025-03-27 18:36:30|||||||||20
1743100600000|2025-03-27 18:36:40|||||||||60
1743100620000|2025-03-27 18:37:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|23
1743100630000|2025-03-27 18:37:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1743100650000|2025-03-27 18:37:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743100670000|2025-03-27 18:37:50|||||||||2
1743100690000|2025-03-27 18:38:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1743100710000|2025-03-27 18:38:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|50
1743100730000|2025-03-27 18:38:50|||||||||1
1743100740000|2025-03-27 18:39:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|22
1743100790000|2025-03-27 18:39:50|||||||||1
1743100800000|2025-03-27 18:40:00|||||||||1
1743100810000|2025-03-27 18:40:10|||||||||3
1743100830000|2025-03-27 18:40:30|||||||||1
1743100840000|2025-03-27 18:40:40|||||||||1
1743100850000|2025-03-27 18:40:50|||||||||1
1743100860000|2025-03-27 18:41:00|||||||||1
1743100870000|2025-03-27 18:41:10|||||||||1
1743100880000|2025-03-27 18:41:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1743100890000|2025-03-27 18:41:30|||||||||4
1743100920000|2025-03-27 18:42:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1743100930000|2025-03-27 18:42:10|||||||||6
1743100950000|2025-03-27 18:42:30|||||||||2
1743100960000|2025-03-27 18:42:40|||||||||5
1743100970000|2025-03-27 18:42:50|||||||||29
1743100980000|2025-03-27 18:43:00|||||||||1
1743101010000|2025-03-27 18:43:30|||||||||6
1743101020000|2025-03-27 18:43:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1743101030000|2025-03-27 18:43:50|||||||||1
1743101040000|2025-03-27 18:44:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1743101050000|2025-03-27 18:44:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1743101070000|2025-03-27 18:44:30|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|9
1743101090000|2025-03-27 18:44:50|||||||||2
1743101100000|2025-03-27 18:45:00|||||||||2
1743101110000|2025-03-27 18:45:10|||||||||1
1743101130000|2025-03-27 18:45:30|||||||||2
1743101140000|2025-03-27 18:45:40|||||||||1
1743101150000|2025-03-27 18:45:50|||||||||1
1743101160000|2025-03-27 18:46:00|||||||||28
1743101170000|2025-03-27 18:46:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|17
1743101180000|2025-03-27 18:46:20|||||||||1
1743101190000|2025-03-27 18:46:30|||||||||1
1743101210000|2025-03-27 18:46:50|||||||||5
1743101220000|2025-03-27 18:47:00|||||||||1
1743101250000|2025-03-27 18:47:30|||||||||1
1743101260000|2025-03-27 18:47:40|||||||||1
1743101280000|2025-03-27 18:48:00|||||||||1
1743101290000|2025-03-27 18:48:10|||||||||1
1743101300000|2025-03-27 18:48:20|||||||||2
1743101310000|2025-03-27 18:48:30|||||||||1
1743101330000|2025-03-27 18:48:50|||||||||4
1743101340000|2025-03-27 18:49:00|||||||||6
1743101360000|2025-03-27 18:49:20|||||||||3
1743101370000|2025-03-27 18:49:30|||||||||2
1743101390000|2025-03-27 18:49:50|||||||||4
1743101400000|2025-03-27 18:50:00|||||||||1
1743101410000|2025-03-27 18:50:10|||||||||2
1743101430000|2025-03-27 18:50:30|||||||||1
1743101440000|2025-03-27 18:50:40|||||||||3
1743101460000|2025-03-27 18:51:00|||||||||3
1743101490000|2025-03-27 18:51:30|||||||||5
1743101510000|2025-03-27 18:51:50|||||||||3
1743101520000|2025-03-27 18:52:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|9
1743101550000|2025-03-27 18:52:30|||||||||1
1743101570000|2025-03-27 18:52:50|||||||||2
1743101580000|2025-03-27 18:53:00|||||||||1
1743101590000|2025-03-27 18:53:10|||||||||3
1743101600000|2025-03-27 18:53:20|||||||||1
1743101610000|2025-03-27 18:53:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|102
1743101620000|2025-03-27 18:53:40|||||||||46
1743101630000|2025-03-27 18:53:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1743101640000|2025-03-27 18:54:00|||||||||1
1743101650000|2025-03-27 18:54:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|36
1743101660000|2025-03-27 18:54:20|||||||||18
1743101670000|2025-03-27 18:54:30|||||||||1
1743101690000|2025-03-27 18:54:50|||||||||2
1743101700000|2025-03-27 18:55:00|||||||||1
1743101710000|2025-03-27 18:55:10|||||||||4
1743101730000|2025-03-27 18:55:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|54
1743101740000|2025-03-27 18:55:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1743101750000|2025-03-27 18:55:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1743101760000|2025-03-27 18:56:00|||||||||1
1743101770000|2025-03-27 18:56:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1743101780000|2025-03-27 18:56:20|||||||||2
1743101790000|2025-03-27 18:56:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1743101800000|2025-03-27 18:56:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|9
1743101810000|2025-03-27 18:56:50|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|0
1743101820000|2025-03-27 18:57:00|||||||||9
1743101830000|2025-03-27 18:57:10|||||||||4
1743101850000|2025-03-27 18:57:30|||||||||12
1743101860000|2025-03-27 18:57:40|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|4
1743101870000|2025-03-27 18:57:50|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|3
1743101880000|2025-03-27 18:58:00|||||||||22
1743101890000|2025-03-27 18:58:10|||||||||6
1743101900000|2025-03-27 18:58:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1743101910000|2025-03-27 18:58:30|||||||||2
1743101920000|2025-03-27 18:58:40|||||||||4
1743101930000|2025-03-27 18:58:50|||||||||1
1743101940000|2025-03-27 18:59:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|137
1743101950000|2025-03-27 18:59:10|||||||||3
1743101960000|2025-03-27 18:59:20|||||||||2
1743101970000|2025-03-27 18:59:30|||||||||1
1743101980000|2025-03-27 18:59:40|||||||||5
1743101990000|2025-03-27 18:59:50|19.16|19|19.14|18.98|19.16|19|19.14|18.98|29
1743102000000|2025-03-27 19:00:00|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|25
1743102010000|2025-03-27 19:00:10|||||||||5
1743102020000|2025-03-27 19:00:20|||||||||6
1743102030000|2025-03-27 19:00:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|27
1743102040000|2025-03-27 19:00:40|||||||||2
1743102050000|2025-03-27 19:00:50|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|21
1743102060000|2025-03-27 19:01:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|22
1743102070000|2025-03-27 19:01:10|||||||||1
1743102080000|2025-03-27 19:01:20|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|35
1743102090000|2025-03-27 19:01:30|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|13
1743102100000|2025-03-27 19:01:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|16
1743102110000|2025-03-27 19:01:50|||||||||10
1743102120000|2025-03-27 19:02:00|||||||||1
1743102130000|2025-03-27 19:02:10|||||||||1
1743102140000|2025-03-27 19:02:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1743102150000|2025-03-27 19:02:30|||||||||2
1743102160000|2025-03-27 19:02:40|||||||||2
1743102170000|2025-03-27 19:02:50|||||||||1
1743102190000|2025-03-27 19:03:10|||||||||61
1743102200000|2025-03-27 19:03:20|||||||||4
1743102210000|2025-03-27 19:03:30|||||||||2
1743102220000|2025-03-27 19:03:40|||||||||2
1743102230000|2025-03-27 19:03:50|||||||||2
1743102240000|2025-03-27 19:04:00|||||||||31
1743102250000|2025-03-27 19:04:10|||||||||1
1743102260000|2025-03-27 19:04:20|||||||||1
1743102280000|2025-03-27 19:04:40|||||||||4
1743102300000|2025-03-27 19:05:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|1
1743102310000|2025-03-27 19:05:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|76
1743102320000|2025-03-27 19:05:20|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|51
1743102330000|2025-03-27 19:05:30|||||||||2
1743102340000|2025-03-27 19:05:40|||||||||2
1743102350000|2025-03-27 19:05:50|||||||||17
1743102360000|2025-03-27 19:06:00|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|20
1743102370000|2025-03-27 19:06:10|||||||||7
1743102380000|2025-03-27 19:06:20|||||||||4
1743102400000|2025-03-27 19:06:40|||||||||1
1743102410000|2025-03-27 19:06:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|75
1743102420000|2025-03-27 19:07:00|||||||||2
1743102430000|2025-03-27 19:07:10|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|17
1743102440000|2025-03-27 19:07:20|||||||||1
1743102450000|2025-03-27 19:07:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|27
1743102460000|2025-03-27 19:07:40|||||||||3
1743102490000|2025-03-27 19:08:10|||||||||2
1743102510000|2025-03-27 19:08:30|||||||||3
1743102520000|2025-03-27 19:08:40|||||||||1
1743102540000|2025-03-27 19:09:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|32
1743102550000|2025-03-27 19:09:10|||||||||4
1743102580000|2025-03-27 19:09:40|||||||||4
1743102590000|2025-03-27 19:09:50|||||||||1
1743102600000|2025-03-27 19:10:00|||||||||1
1743102610000|2025-03-27 19:10:10|||||||||1
1743102630000|2025-03-27 19:10:30|||||||||3
1743102660000|2025-03-27 19:11:00|||||||||2
1743102670000|2025-03-27 19:11:10|||||||||2
1743102700000|2025-03-27 19:11:40|||||||||1
1743102710000|2025-03-27 19:11:50|||||||||3
1743102720000|2025-03-27 19:12:00|||||||||1
1743102740000|2025-03-27 19:12:20|||||||||3
1743102750000|2025-03-27 19:12:30|||||||||25
1743102770000|2025-03-27 19:12:50|||||||||1
1743102780000|2025-03-27 19:13:00|||||||||1
1743102790000|2025-03-27 19:13:10|||||||||2
1743102810000|2025-03-27 19:13:30|||||||||6
1743102820000|2025-03-27 19:13:40|||||||||2
1743102830000|2025-03-27 19:13:50|||||||||3
1743102850000|2025-03-27 19:14:10|||||||||5
1743102870000|2025-03-27 19:14:30|19|18.84|19|18.84|19|18.84|19|18.84|135
1743102880000|2025-03-27 19:14:40|||||||||2
1743102890000|2025-03-27 19:14:50|||||||||5
1743102900000|2025-03-27 19:15:00|||||||||12
1743102910000|2025-03-27 19:15:10|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|39
1743102920000|2025-03-27 19:15:20|||||||||69
1743102930000|2025-03-27 19:15:30|||||||||13
1743102940000|2025-03-27 19:15:40|||||||||21
1743102950000|2025-03-27 19:15:50|||||||||17
1743102960000|2025-03-27 19:16:00|||||||||73
1743102980000|2025-03-27 19:16:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|21
1743102990000|2025-03-27 19:16:30|||||||||2
1743103000000|2025-03-27 19:16:40|||||||||3
1743103020000|2025-03-27 19:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|23
1743103030000|2025-03-27 19:17:10|||||||||1
1743103040000|2025-03-27 19:17:20|||||||||9
1743103050000|2025-03-27 19:17:30|||||||||1
1743103060000|2025-03-27 19:17:40|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|19
1743103080000|2025-03-27 19:18:00|||||||||1
1743103120000|2025-03-27 19:18:40|||||||||2
1743103140000|2025-03-27 19:19:00|||||||||2
1743103150000|2025-03-27 19:19:10|||||||||1
1743103170000|2025-03-27 19:19:30|||||||||1
1743103180000|2025-03-27 19:19:40|||||||||3
1743103190000|2025-03-27 19:19:50|||||||||3
1743103230000|2025-03-27 19:20:30|||||||||9
1743103240000|2025-03-27 19:20:40|||||||||1
1743103250000|2025-03-27 19:20:50|||||||||3
1743103260000|2025-03-27 19:21:00|||||||||1
1743103280000|2025-03-27 19:21:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|29
1743103320000|2025-03-27 19:22:00|||||||||2
1743103330000|2025-03-27 19:22:10|||||||||2
1743103340000|2025-03-27 19:22:20|||||||||13
1743103350000|2025-03-27 19:22:30|||||||||1
1743103380000|2025-03-27 19:23:00|||||||||1
1743103390000|2025-03-27 19:23:10|||||||||34
1743103400000|2025-03-27 19:23:20|||||||||1
1743103430000|2025-03-27 19:23:50|||||||||11
1743103440000|2025-03-27 19:24:00|||||||||1
1743103450000|2025-03-27 19:24:10|||||||||2
1743103470000|2025-03-27 19:24:30|||||||||1
1743103480000|2025-03-27 19:24:40|||||||||2
1743103490000|2025-03-27 19:24:50|||||||||7
1743103500000|2025-03-27 19:25:00|||||||||2
1743103510000|2025-03-27 19:25:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|43
1743103520000|2025-03-27 19:25:20|||||||||5
1743103540000|2025-03-27 19:25:40|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|62
1743103550000|2025-03-27 19:25:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1743103560000|2025-03-27 19:26:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1743103570000|2025-03-27 19:26:10|||||||||2
1743103580000|2025-03-27 19:26:20|||||||||2
1743103590000|2025-03-27 19:26:30|||||||||10
1743103600000|2025-03-27 19:26:40|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|53
1743103610000|2025-03-27 19:26:50|||||||||1
1743103620000|2025-03-27 19:27:00|||||||||19
1743103630000|2025-03-27 19:27:10|||||||||1
1743103640000|2025-03-27 19:27:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|2
1743103650000|2025-03-27 19:27:30|||||||||1
1743103660000|2025-03-27 19:27:40|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|8
1743103690000|2025-03-27 19:28:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|14
1743103720000|2025-03-27 19:28:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|35
1743103730000|2025-03-27 19:28:50|||||||||2
1743103740000|2025-03-27 19:29:00|||||||||1
1743103750000|2025-03-27 19:29:10|||||||||2
1743103760000|2025-03-27 19:29:20|||||||||1
1743103770000|2025-03-27 19:29:30|||||||||1
1743103790000|2025-03-27 19:29:50|||||||||3
1743103800000|2025-03-27 19:30:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1743103810000|2025-03-27 19:30:10|||||||||11
1743103830000|2025-03-27 19:30:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1743103840000|2025-03-27 19:30:40|||||||||1
1743103850000|2025-03-27 19:30:50|||||||||4
1743103860000|2025-03-27 19:31:00|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|31
1743103870000|2025-03-27 19:31:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1743103880000|2025-03-27 19:31:20|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|85
1743103900000|2025-03-27 19:31:40|||||||||2
1743103910000|2025-03-27 19:31:50|||||||||1
1743103920000|2025-03-27 19:32:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1743103930000|2025-03-27 19:32:10|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|8
1743103940000|2025-03-27 19:32:20|||||||||2
1743103970000|2025-03-27 19:32:50|||||||||4
1743103980000|2025-03-27 19:33:00|||||||||1
1743103990000|2025-03-27 19:33:10|||||||||9
1743104010000|2025-03-27 19:33:30|||||||||9
1743104020000|2025-03-27 19:33:40|||||||||4
1743104040000|2025-03-27 19:34:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|102
1743104050000|2025-03-27 19:34:10|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|87
1743104070000|2025-03-27 19:34:30|||||||||2
1743104090000|2025-03-27 19:34:50|||||||||10
1743104100000|2025-03-27 19:35:00|||||||||18
1743104110000|2025-03-27 19:35:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|18
1743104140000|2025-03-27 19:35:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|27
1743104150000|2025-03-27 19:35:50|||||||||28
1743104160000|2025-03-27 19:36:00|19|18.84|19|18.84|19|18.84|19|18.84|24
1743104170000|2025-03-27 19:36:10|||||||||1
1743104190000|2025-03-27 19:36:30|||||||||1
1743104210000|2025-03-27 19:36:50|||||||||7
1743104220000|2025-03-27 19:37:00|||||||||2
1743104230000|2025-03-27 19:37:10|||||||||4
1743104250000|2025-03-27 19:37:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|38
1743104260000|2025-03-27 19:37:40|||||||||2
1743104270000|2025-03-27 19:37:50|||||||||20
1743104280000|2025-03-27 19:38:00|||||||||2
1743104290000|2025-03-27 19:38:10|||||||||3
1743104300000|2025-03-27 19:38:20|||||||||25
1743104310000|2025-03-27 19:38:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|12
1743104320000|2025-03-27 19:38:40|||||||||3
1743104330000|2025-03-27 19:38:50|||||||||1
1743104340000|2025-03-27 19:39:00|||||||||5
1743104350000|2025-03-27 19:39:10|||||||||3
1743104360000|2025-03-27 19:39:20|||||||||1
1743104370000|2025-03-27 19:39:30|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|36
1743104400000|2025-03-27 19:40:00|||||||||20
1743104410000|2025-03-27 19:40:10|19|18.84|19|18.84|19.03|18.87|19|18.84|82
1743104420000|2025-03-27 19:40:20|||||||||1
1743104430000|2025-03-27 19:40:30|||||||||1
1743104440000|2025-03-27 19:40:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|28
1743104460000|2025-03-27 19:41:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|21
1743104470000|2025-03-27 19:41:10|||||||||2
1743104480000|2025-03-27 19:41:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1743104500000|2025-03-27 19:41:40|||||||||8
1743104510000|2025-03-27 19:41:50|19|18.84|19|18.84|19|18.84|19|18.84|11
1743104520000|2025-03-27 19:42:00|||||||||1
1743104540000|2025-03-27 19:42:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|31
1743104550000|2025-03-27 19:42:30|||||||||21
1743104560000|2025-03-27 19:42:40|||||||||2
1743104570000|2025-03-27 19:42:50|||||||||6
1743104580000|2025-03-27 19:43:00|||||||||8
1743104590000|2025-03-27 19:43:10|19|18.84|19|18.84|19|18.84|19|18.84|24
1743104610000|2025-03-27 19:43:30|||||||||1
1743104620000|2025-03-27 19:43:40|||||||||8
1743104630000|2025-03-27 19:43:50|||||||||1
1743104640000|2025-03-27 19:44:00|||||||||3
1743104650000|2025-03-27 19:44:10|||||||||1
1743104660000|2025-03-27 19:44:20|||||||||7
1743104670000|2025-03-27 19:44:30|||||||||2
1743104680000|2025-03-27 19:44:40|||||||||1
1743104690000|2025-03-27 19:44:50|||||||||24
1743104700000|2025-03-27 19:45:00|||||||||9
1743104710000|2025-03-27 19:45:10|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|33
1743104720000|2025-03-27 19:45:20|19|18.84|19|18.84|19|18.84|19|18.84|18
1743104730000|2025-03-27 19:45:30|||||||||1
1743104740000|2025-03-27 19:45:40|||||||||1
1743104750000|2025-03-27 19:45:50|||||||||1
1743104760000|2025-03-27 19:46:00|||||||||8
1743104770000|2025-03-27 19:46:10|||||||||3
1743104780000|2025-03-27 19:46:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1743104790000|2025-03-27 19:46:30|19|18.84|19|18.84|19|18.84|19|18.84|1
1743104800000|2025-03-27 19:46:40|||||||||24
1743104810000|2025-03-27 19:46:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|23
1743104820000|2025-03-27 19:47:00|||||||||5
1743104830000|2025-03-27 19:47:10|||||||||11
1743104840000|2025-03-27 19:47:20|||||||||16
1743104850000|2025-03-27 19:47:30|||||||||1
1743104860000|2025-03-27 19:47:40|||||||||8
1743104870000|2025-03-27 19:47:50|||||||||11
1743104880000|2025-03-27 19:48:00|||||||||4
1743104890000|2025-03-27 19:48:10|||||||||3
1743104900000|2025-03-27 19:48:20|||||||||18
1743104920000|2025-03-27 19:48:40|||||||||4
1743104940000|2025-03-27 19:49:00|||||||||9
1743104960000|2025-03-27 19:49:20|||||||||3
1743104970000|2025-03-27 19:49:30|||||||||5
1743104980000|2025-03-27 19:49:40|||||||||2
1743104990000|2025-03-27 19:49:50|19|18.84|18.98|18.82|19|18.84|18.98|18.82|16
1743105000000|2025-03-27 19:50:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|101
1743105010000|2025-03-27 19:50:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|48
1743105020000|2025-03-27 19:50:20|||||||||80
1743105030000|2025-03-27 19:50:30|||||||||2
1743105040000|2025-03-27 19:50:40|||||||||15
1743105060000|2025-03-27 19:51:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|70
1743105070000|2025-03-27 19:51:10|19.06|18.9|19.08|18.92|19.08|18.92|19.03|18.87|21
1743105080000|2025-03-27 19:51:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|85
1743105090000|2025-03-27 19:51:30|||||||||1
1743105100000|2025-03-27 19:51:40|||||||||38
1743105110000|2025-03-27 19:51:50|||||||||7
1743105130000|2025-03-27 19:52:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|49
1743105140000|2025-03-27 19:52:20|||||||||5
1743105150000|2025-03-27 19:52:30|||||||||7
1743105160000|2025-03-27 19:52:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|18
1743105180000|2025-03-27 19:53:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|71
1743105190000|2025-03-27 19:53:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|72
1743105210000|2025-03-27 19:53:30|||||||||50
1743105220000|2025-03-27 19:53:40|||||||||10
1743105240000|2025-03-27 19:54:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|8
1743105250000|2025-03-27 19:54:10|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|1
1743105260000|2025-03-27 19:54:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|66
1743105270000|2025-03-27 19:54:30|||||||||46
1743105280000|2025-03-27 19:54:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|201
1743105290000|2025-03-27 19:54:50|||||||||4
1743105300000|2025-03-27 19:55:00|||||||||31
1743105310000|2025-03-27 19:55:10|||||||||6
1743105320000|2025-03-27 19:55:20|||||||||12
1743105330000|2025-03-27 19:55:30|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|220
1743105340000|2025-03-27 19:55:40|||||||||6
1743105350000|2025-03-27 19:55:50|||||||||39
1743105360000|2025-03-27 19:56:00|||||||||8
1743105370000|2025-03-27 19:56:10|||||||||60
1743105380000|2025-03-27 19:56:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1743105390000|2025-03-27 19:56:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|34
1743105400000|2025-03-27 19:56:40|||||||||9
1743105410000|2025-03-27 19:56:50|||||||||6
1743105420000|2025-03-27 19:57:00|||||||||3
1743105430000|2025-03-27 19:57:10|||||||||7
1743105440000|2025-03-27 19:57:20|||||||||69
1743105460000|2025-03-27 19:57:40|||||||||7
1743105470000|2025-03-27 19:57:50|||||||||32
1743105480000|2025-03-27 19:58:00|||||||||15
1743105490000|2025-03-27 19:58:10|||||||||45
1743105500000|2025-03-27 19:58:20|||||||||43
1743105510000|2025-03-27 19:58:30|||||||||71
1743105520000|2025-03-27 19:58:40|||||||||39
1743105530000|2025-03-27 19:58:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|56
1743105540000|2025-03-27 19:59:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|67
1743105550000|2025-03-27 19:59:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|175
1743105560000|2025-03-27 19:59:20|19.13|18.97|19.11|18.95|19.13|18.97|19.08|18.92|311
1743105570000|2025-03-27 19:59:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1743105580000|2025-03-27 19:59:40|19.16|19|19.16|19|19.16|19|19.16|19|426
1743105590000|2025-03-27 19:59:50|||||||||81
1743105600000|2025-03-27 20:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|245
1743105610000|2025-03-27 20:00:10|||||||||13
1743105620000|2025-03-27 20:00:20|||||||||21
1743105630000|2025-03-27 20:00:30|||||||||2
1743105640000|2025-03-27 20:00:40|||||||||1
1743105650000|2025-03-27 20:00:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|5
1743105660000|2025-03-27 20:01:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1743105670000|2025-03-27 20:01:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1743105680000|2025-03-27 20:01:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1743105700000|2025-03-27 20:01:40|||||||||2
1743105710000|2025-03-27 20:01:50|||||||||4
1743105720000|2025-03-27 20:02:00|||||||||1
1743105740000|2025-03-27 20:02:20|||||||||1
1743105800000|2025-03-27 20:03:20|||||||||9
1743105830000|2025-03-27 20:03:50|||||||||1
1743105840000|2025-03-27 20:04:00|||||||||2
1743105870000|2025-03-27 20:04:30|||||||||1
1743105880000|2025-03-27 20:04:40|||||||||6
1743105890000|2025-03-27 20:04:50|||||||||1
1743105900000|2025-03-27 20:05:00|||||||||28
1743105910000|2025-03-27 20:05:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1743105920000|2025-03-27 20:05:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|4
1743105930000|2025-03-27 20:05:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1743105940000|2025-03-27 20:05:40|||||||||5
1743105960000|2025-03-27 20:06:00|||||||||2
1743105970000|2025-03-27 20:06:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|102
1743105980000|2025-03-27 20:06:20|19.11|18.95|19.12|18.96|19.13|18.97|19.11|18.95|0
1743105990000|2025-03-27 20:06:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1743106000000|2025-03-27 20:06:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|29
1743106010000|2025-03-27 20:06:50|||||||||2
1743106020000|2025-03-27 20:07:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|2
1743106030000|2025-03-27 20:07:10|||||||||1
1743106040000|2025-03-27 20:07:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|2
1743106050000|2025-03-27 20:07:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1743106060000|2025-03-27 20:07:40|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|1
1743106070000|2025-03-27 20:07:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1743106080000|2025-03-27 20:08:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|41
1743106090000|2025-03-27 20:08:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1743106110000|2025-03-27 20:08:30|||||||||5
1743106120000|2025-03-27 20:08:40|||||||||1
1743106130000|2025-03-27 20:08:50|||||||||162
1743106150000|2025-03-27 20:09:10|||||||||1
1743106180000|2025-03-27 20:09:40|||||||||4
1743106200000|2025-03-27 20:10:00|||||||||2
1743106210000|2025-03-27 20:10:10|||||||||1
1743106260000|2025-03-27 20:11:00|||||||||3
1743106270000|2025-03-27 20:11:10|||||||||1
1743106280000|2025-03-27 20:11:20|||||||||7
1743106290000|2025-03-27 20:11:30|||||||||2
1743106300000|2025-03-27 20:11:40|||||||||1
1743106310000|2025-03-27 20:11:50|19.16|19|19.16|19|19.16|19|19.16|19|94
1743106350000|2025-03-27 20:12:30|||||||||1
1743106360000|2025-03-27 20:12:40|||||||||37
1743106370000|2025-03-27 20:12:50|||||||||1
1743106380000|2025-03-27 20:13:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|51
1743106390000|2025-03-27 20:13:10|||||||||1
1743106400000|2025-03-27 20:13:20|||||||||9
1743106410000|2025-03-27 20:13:30|||||||||8
1743106420000|2025-03-27 20:13:40|||||||||10
1743106430000|2025-03-27 20:13:50|||||||||14
1743106440000|2025-03-27 20:14:00|19.16|19|19.16|19|19.16|19|19.16|19|86
1743106450000|2025-03-27 20:14:10|||||||||1
1743106460000|2025-03-27 20:14:20|||||||||2
1743106470000|2025-03-27 20:14:30|||||||||7
1743106480000|2025-03-27 20:14:40|||||||||1
1743106490000|2025-03-27 20:14:50|||||||||14
1743107400000|2025-03-27 20:30:00|||||||||1
1743107410000|2025-03-27 20:30:10|||||||||1
1743107440000|2025-03-27 20:30:40|||||||||142
1743107530000|2025-03-27 20:32:10|||||||||1
1743107600000|2025-03-27 20:33:20|||||||||3
1743107750000|2025-03-27 20:35:50|||||||||1
1743107760000|2025-03-27 20:36:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1743107840000|2025-03-27 20:37:20|||||||||1
1743107960000|2025-03-27 20:39:20|||||||||10
1743108300000|2025-03-27 20:45:00|||||||||1
1743108560000|2025-03-27 20:49:20|||||||||4
1743108620000|2025-03-27 20:50:20|||||||||5
1743108840000|2025-03-27 20:54:00|||||||||1
1743108910000|2025-03-27 20:55:10|||||||||5
1743109050000|2025-03-27 20:57:30|||||||||15
1743109060000|2025-03-27 20:57:40|||||||||10
1743109100000|2025-03-27 20:58:20|||||||||1
1743109110000|2025-03-27 20:58:30|||||||||2
1743109120000|2025-03-27 20:58:40|19.16|19|19.16|19|19.16|19|19.16|19|15
1743109140000|2025-03-27 20:59:00|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|27
1743109150000|2025-03-27 20:59:10|||||||||7
1743109190000|2025-03-27 20:59:50|19.16|19|19.16|19|19.16|19|19.16|19|1
1743112800000|2025-03-27 22:00:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1743112810000|2025-03-27 22:00:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1743112830000|2025-03-27 22:00:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1743112840000|2025-03-27 22:00:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|3
1743113340000|2025-03-27 22:09:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1743113480000|2025-03-27 22:11:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1743113630000|2025-03-27 22:13:50|||||||||1
1743113640000|2025-03-27 22:14:00|||||||||1
1743113690000|2025-03-27 22:14:50|||||||||2
1743113780000|2025-03-27 22:16:20|||||||||6
1743113810000|2025-03-27 22:16:50|||||||||2
1743113840000|2025-03-27 22:17:20|||||||||1
1743114000000|2025-03-27 22:20:00|||||||||1
1743114020000|2025-03-27 22:20:20|||||||||7
1743114180000|2025-03-27 22:23:00|19.16|19|19.16|19|19.16|19|19.16|19|8
1743114530000|2025-03-27 22:28:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1743116090000|2025-03-27 22:54:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|27
1743116300000|2025-03-27 22:58:20|||||||||5
1743116400000|2025-03-27 23:00:00|||||||||1
1743116600000|2025-03-27 23:03:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1743116750000|2025-03-27 23:05:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1743116760000|2025-03-27 23:06:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|12
1743116780000|2025-03-27 23:06:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1743116840000|2025-03-27 23:07:20|||||||||1
1743116990000|2025-03-27 23:09:50|||||||||1
1743117000000|2025-03-27 23:10:00|||||||||1
1743117120000|2025-03-27 23:12:00|||||||||1
1743117240000|2025-03-27 23:14:00|||||||||2
1743117360000|2025-03-27 23:16:00|||||||||3
1743117490000|2025-03-27 23:18:10|||||||||2
1743117990000|2025-03-27 23:26:30|||||||||1
1743118090000|2025-03-27 23:28:10|||||||||26
1743118470000|2025-03-27 23:34:30|||||||||1
1743118560000|2025-03-27 23:36:00|||||||||1
1743118850000|2025-03-27 23:40:50|||||||||1
1743119050000|2025-03-27 23:44:10|||||||||2
1743119400000|2025-03-27 23:50:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1743119450000|2025-03-27 23:50:50|||||||||1
1743119530000|2025-03-27 23:52:10|||||||||1
1743120060000|2025-03-28 00:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1743120110000|2025-03-28 00:01:50|||||||||1
1743120250000|2025-03-28 00:04:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1743120260000|2025-03-28 00:04:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|17
1743120270000|2025-03-28 00:04:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1743120280000|2025-03-28 00:04:40|||||||||1
1743120310000|2025-03-28 00:05:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1743120320000|2025-03-28 00:05:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1743120340000|2025-03-28 00:05:40|||||||||1
1743120350000|2025-03-28 00:05:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1743120660000|2025-03-28 00:11:00|||||||||1
1743120740000|2025-03-28 00:12:20|||||||||2
1743120750000|2025-03-28 00:12:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1743120760000|2025-03-28 00:12:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|1
1743120850000|2025-03-28 00:14:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|8
1743120880000|2025-03-28 00:14:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1743120890000|2025-03-28 00:14:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|1
1743120900000|2025-03-28 00:15:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|1
1743120910000|2025-03-28 00:15:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1743120920000|2025-03-28 00:15:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1743120930000|2025-03-28 00:15:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|0
1743121130000|2025-03-28 00:18:50|||||||||10
1743121230000|2025-03-28 00:20:30|||||||||1
1743121780000|2025-03-28 00:29:40|||||||||1
1743122200000|2025-03-28 00:36:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|3
1743122220000|2025-03-28 00:37:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743122260000|2025-03-28 00:37:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1743122280000|2025-03-28 00:38:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1743122300000|2025-03-28 00:38:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1743122490000|2025-03-28 00:41:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|9
1743122500000|2025-03-28 00:41:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1743122540000|2025-03-28 00:42:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743122550000|2025-03-28 00:42:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1743123000000|2025-03-28 00:50:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1743123050000|2025-03-28 00:50:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1743123060000|2025-03-28 00:51:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1743123070000|2025-03-28 00:51:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743123080000|2025-03-28 00:51:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1743123410000|2025-03-28 00:56:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|46
1743123480000|2025-03-28 00:58:00|||||||||3
1743123580000|2025-03-28 00:59:40|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|7
1743123600000|2025-03-28 01:00:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1743123620000|2025-03-28 01:00:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1743123740000|2025-03-28 01:02:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|74
1743124110000|2025-03-28 01:08:30|||||||||1
1743124560000|2025-03-28 01:16:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1743124570000|2025-03-28 01:16:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1743124590000|2025-03-28 01:16:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1743124620000|2025-03-28 01:17:00|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|14
1743124850000|2025-03-28 01:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743124860000|2025-03-28 01:21:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1743125050000|2025-03-28 01:24:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1743125130000|2025-03-28 01:25:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|65
1743125290000|2025-03-28 01:28:10|||||||||1
1743125750000|2025-03-28 01:35:50|||||||||1
1743126340000|2025-03-28 01:45:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1743126350000|2025-03-28 01:45:50|||||||||4
1743126400000|2025-03-28 01:46:40|||||||||10
1743127020000|2025-03-28 01:57:00|||||||||11
1743127120000|2025-03-28 01:58:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1743127250000|2025-03-28 02:00:50|||||||||9
1743127260000|2025-03-28 02:01:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1743127560000|2025-03-28 02:06:00|||||||||2
1743127570000|2025-03-28 02:06:10|||||||||10
1743127710000|2025-03-28 02:08:30|||||||||10
1743127860000|2025-03-28 02:11:00|||||||||1
1743128490000|2025-03-28 02:21:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|75
1743128730000|2025-03-28 02:25:30|||||||||2
1743129120000|2025-03-28 02:32:00|||||||||4
1743129460000|2025-03-28 02:37:40|||||||||1
1743129880000|2025-03-28 02:44:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|106
1743129960000|2025-03-28 02:46:00|||||||||3
1743130260000|2025-03-28 02:51:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1743130330000|2025-03-28 02:52:10|||||||||1
1743130350000|2025-03-28 02:52:30|||||||||1
1743130510000|2025-03-28 02:55:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743130710000|2025-03-28 02:58:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1743130730000|2025-03-28 02:58:50|||||||||2
1743130820000|2025-03-28 03:00:20|||||||||5
1743131960000|2025-03-28 03:19:20|||||||||1
1743132180000|2025-03-28 03:23:00|||||||||25
1743132640000|2025-03-28 03:30:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|21
1743132860000|2025-03-28 03:34:20|||||||||1
1743132950000|2025-03-28 03:35:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1743133280000|2025-03-28 03:41:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|6
1743133330000|2025-03-28 03:42:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1743133340000|2025-03-28 03:42:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1743133520000|2025-03-28 03:45:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1743133530000|2025-03-28 03:45:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1743133540000|2025-03-28 03:45:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|4
1743133550000|2025-03-28 03:45:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1743133560000|2025-03-28 03:46:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1743133640000|2025-03-28 03:47:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743133850000|2025-03-28 03:50:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1743133860000|2025-03-28 03:51:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743133950000|2025-03-28 03:52:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1743133970000|2025-03-28 03:52:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1743134060000|2025-03-28 03:54:20|||||||||1
1743134100000|2025-03-28 03:55:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743134110000|2025-03-28 03:55:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743134120000|2025-03-28 03:55:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1743134160000|2025-03-28 03:56:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743134460000|2025-03-28 04:01:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1743134510000|2025-03-28 04:01:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743134520000|2025-03-28 04:02:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1743134550000|2025-03-28 04:02:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743134560000|2025-03-28 04:02:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1743134570000|2025-03-28 04:02:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1743134600000|2025-03-28 04:03:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1743135370000|2025-03-28 04:16:10|||||||||1
1743135380000|2025-03-28 04:16:20|||||||||1
1743135390000|2025-03-28 04:16:30|||||||||1
1743135870000|2025-03-28 04:24:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|40
1743135880000|2025-03-28 04:24:40|||||||||2
1743136060000|2025-03-28 04:27:40|||||||||28
1743136480000|2025-03-28 04:34:40|||||||||6
1743136490000|2025-03-28 04:34:50|||||||||1
1743136670000|2025-03-28 04:37:50|||||||||1
1743136810000|2025-03-28 04:40:10|||||||||3
1743136820000|2025-03-28 04:40:20|||||||||2
1743136840000|2025-03-28 04:40:40|||||||||1
1743137080000|2025-03-28 04:44:40|||||||||1
1743137480000|2025-03-28 04:51:20|||||||||1
1743137870000|2025-03-28 04:57:50|||||||||4
1743138260000|2025-03-28 05:04:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|20
1743138690000|2025-03-28 05:11:30|||||||||1
1743138740000|2025-03-28 05:12:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1743139220000|2025-03-28 05:20:20|||||||||1
1743139470000|2025-03-28 05:24:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1743139830000|2025-03-28 05:30:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1743140310000|2025-03-28 05:38:30|||||||||1
1743141280000|2025-03-28 05:54:40|||||||||3
1743141300000|2025-03-28 05:55:00|||||||||4
1743141720000|2025-03-28 06:02:00|19.36|19.2|19.38|19.22|19.39|19.23|19.36|19.2|18
1743141730000|2025-03-28 06:02:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743141860000|2025-03-28 06:04:20|||||||||4
1743141930000|2025-03-28 06:05:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1743141950000|2025-03-28 06:05:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1743142000000|2025-03-28 06:06:40|||||||||2
1743142070000|2025-03-28 06:07:50|||||||||1
1743142290000|2025-03-28 06:11:30|||||||||1
1743142360000|2025-03-28 06:12:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|14
1743142370000|2025-03-28 06:12:50|||||||||1
1743142670000|2025-03-28 06:17:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1743142690000|2025-03-28 06:18:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1743142930000|2025-03-28 06:22:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|4
1743142960000|2025-03-28 06:22:40|||||||||1
1743143180000|2025-03-28 06:26:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1743143460000|2025-03-28 06:31:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1743143480000|2025-03-28 06:31:20|||||||||5
1743143490000|2025-03-28 06:31:30|||||||||6
1743143980000|2025-03-28 06:39:40|||||||||3
1743144000000|2025-03-28 06:40:00|||||||||1
1743144310000|2025-03-28 06:45:10|||||||||1
1743144330000|2025-03-28 06:45:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1743144450000|2025-03-28 06:47:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1743144640000|2025-03-28 06:50:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1743144720000|2025-03-28 06:52:00|19.46|19.3|19.48|19.32|19.49|19.33|19.46|19.3|28
1743144730000|2025-03-28 06:52:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743144770000|2025-03-28 06:52:50|||||||||5
1743144860000|2025-03-28 06:54:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1743144870000|2025-03-28 06:54:30|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|5
1743144880000|2025-03-28 06:54:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1743144890000|2025-03-28 06:54:50|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|0
1743144900000|2025-03-28 06:55:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1743144920000|2025-03-28 06:55:20|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|1
1743144930000|2025-03-28 06:55:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743144940000|2025-03-28 06:55:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1743144950000|2025-03-28 06:55:50|||||||||1
1743144960000|2025-03-28 06:56:00|||||||||5
1743145040000|2025-03-28 06:57:20|||||||||3
1743145120000|2025-03-28 06:58:40|||||||||2
1743145160000|2025-03-28 06:59:20|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|21
1743145180000|2025-03-28 06:59:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|10
1743145190000|2025-03-28 06:59:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|6
1743145200000|2025-03-28 07:00:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1743145210000|2025-03-28 07:00:10|19.53|19.37|19.53|19.37|19.54|19.38|19.52|19.36|0
1743145220000|2025-03-28 07:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1743145290000|2025-03-28 07:01:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1743145300000|2025-03-28 07:01:40|||||||||1
1743145310000|2025-03-28 07:01:50|||||||||7
1743145330000|2025-03-28 07:02:10|||||||||3
1743145340000|2025-03-28 07:02:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|23
1743145350000|2025-03-28 07:02:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|9
1743145370000|2025-03-28 07:02:50|||||||||1
1743145380000|2025-03-28 07:03:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743145390000|2025-03-28 07:03:10|||||||||1
1743145400000|2025-03-28 07:03:20|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1743145410000|2025-03-28 07:03:30|||||||||3
1743145450000|2025-03-28 07:04:10|||||||||9
1743145480000|2025-03-28 07:04:40|||||||||6
1743145510000|2025-03-28 07:05:10|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|5
1743145520000|2025-03-28 07:05:20|19.58|19.42|19.56|19.4|19.58|19.42|19.54|19.38|2
1743145530000|2025-03-28 07:05:30|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|6
1743145570000|2025-03-28 07:06:10|||||||||1
1743145580000|2025-03-28 07:06:20|||||||||1
1743145670000|2025-03-28 07:07:50|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|3
1743145730000|2025-03-28 07:08:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1743145740000|2025-03-28 07:09:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1743145820000|2025-03-28 07:10:20|||||||||8
1743145840000|2025-03-28 07:10:40|||||||||2
1743146110000|2025-03-28 07:15:10|||||||||23
1743146300000|2025-03-28 07:18:20|||||||||1
1743146350000|2025-03-28 07:19:10|||||||||4
1743146360000|2025-03-28 07:19:20|||||||||4
1743146380000|2025-03-28 07:19:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|2
1743146390000|2025-03-28 07:19:50|19.54|19.38|19.53|19.37|19.54|19.38|19.51|19.35|0
1743146400000|2025-03-28 07:20:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1743146440000|2025-03-28 07:20:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1743146450000|2025-03-28 07:20:50|19.53|19.37|19.51|19.35|19.54|19.38|19.51|19.35|0
1743146460000|2025-03-28 07:21:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1743146480000|2025-03-28 07:21:20|||||||||1
1743146500000|2025-03-28 07:21:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|2
1743146520000|2025-03-28 07:22:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1743146570000|2025-03-28 07:22:50|||||||||1
1743146640000|2025-03-28 07:24:00|||||||||1
1743146730000|2025-03-28 07:25:30|||||||||2
1743146760000|2025-03-28 07:26:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|18
1743146770000|2025-03-28 07:26:10|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|2
1743146780000|2025-03-28 07:26:20|||||||||1
1743146800000|2025-03-28 07:26:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1743146810000|2025-03-28 07:26:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|1
1743146930000|2025-03-28 07:28:50|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|8
1743146940000|2025-03-28 07:29:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|4
1743146960000|2025-03-28 07:29:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1743146970000|2025-03-28 07:29:30|19.53|19.37|19.51|19.35|19.54|19.38|19.51|19.35|2
1743146980000|2025-03-28 07:29:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1743146990000|2025-03-28 07:29:50|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|1
1743147000000|2025-03-28 07:30:00|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|0
1743147030000|2025-03-28 07:30:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1743147040000|2025-03-28 07:30:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|0
1743147120000|2025-03-28 07:32:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1743147130000|2025-03-28 07:32:10|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|1
1743147250000|2025-03-28 07:34:10|||||||||1
1743147260000|2025-03-28 07:34:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|48
1743147270000|2025-03-28 07:34:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743147310000|2025-03-28 07:35:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1743147330000|2025-03-28 07:35:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743147340000|2025-03-28 07:35:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1743147550000|2025-03-28 07:39:10|||||||||2
1743147660000|2025-03-28 07:41:00|||||||||1
1743147680000|2025-03-28 07:41:20|||||||||1
1743147690000|2025-03-28 07:41:30|||||||||8
1743147730000|2025-03-28 07:42:10|||||||||13
1743147740000|2025-03-28 07:42:20|19.56|19.4|19.58|19.42|19.59|19.43|19.56|19.4|5
1743147750000|2025-03-28 07:42:30|||||||||1
1743147790000|2025-03-28 07:43:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743147840000|2025-03-28 07:44:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1743147850000|2025-03-28 07:44:10|||||||||1
1743147870000|2025-03-28 07:44:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1743147880000|2025-03-28 07:44:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1743147900000|2025-03-28 07:45:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|11
1743147910000|2025-03-28 07:45:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1743147920000|2025-03-28 07:45:20|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|2
1743147930000|2025-03-28 07:45:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743147940000|2025-03-28 07:45:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1743147950000|2025-03-28 07:45:50|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|3
1743147970000|2025-03-28 07:46:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743147980000|2025-03-28 07:46:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743147990000|2025-03-28 07:46:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1743148000000|2025-03-28 07:46:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|19
1743148010000|2025-03-28 07:46:50|19.54|19.38|19.58|19.42|19.59|19.43|19.54|19.38|1
1743148020000|2025-03-28 07:47:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743148040000|2025-03-28 07:47:20|||||||||6
1743148050000|2025-03-28 07:47:30|||||||||7
1743148060000|2025-03-28 07:47:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|6
1743148100000|2025-03-28 07:48:20|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|17
1743148180000|2025-03-28 07:49:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1743148290000|2025-03-28 07:51:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743148320000|2025-03-28 07:52:00|||||||||3
1743148330000|2025-03-28 07:52:10|||||||||3
1743148350000|2025-03-28 07:52:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743148370000|2025-03-28 07:52:50|||||||||1
1743148380000|2025-03-28 07:53:00|||||||||1
1743148420000|2025-03-28 07:53:40|||||||||1
1743148480000|2025-03-28 07:54:40|||||||||1
1743148490000|2025-03-28 07:54:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|12
1743148510000|2025-03-28 07:55:10|||||||||2
1743148540000|2025-03-28 07:55:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1743148580000|2025-03-28 07:56:20|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|4
1743148610000|2025-03-28 07:56:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1743148650000|2025-03-28 07:57:30|||||||||23
1743148700000|2025-03-28 07:58:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1743148740000|2025-03-28 07:59:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1743148800000|2025-03-28 08:00:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|36
1743148810000|2025-03-28 08:00:10|||||||||32
1743148820000|2025-03-28 08:00:20|||||||||5
1743148830000|2025-03-28 08:00:30|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|66
1743148840000|2025-03-28 08:00:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|4
1743148850000|2025-03-28 08:00:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1743148860000|2025-03-28 08:01:00|||||||||2
1743148870000|2025-03-28 08:01:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1743148920000|2025-03-28 08:02:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|45
1743148950000|2025-03-28 08:02:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|35
1743148970000|2025-03-28 08:02:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1743148990000|2025-03-28 08:03:10|||||||||1
1743149020000|2025-03-28 08:03:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1743149040000|2025-03-28 08:04:00|||||||||1
1743149130000|2025-03-28 08:05:30|||||||||3
1743149140000|2025-03-28 08:05:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1743149150000|2025-03-28 08:05:50|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|7
1743149160000|2025-03-28 08:06:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|1
1743149180000|2025-03-28 08:06:20|||||||||1
1743149190000|2025-03-28 08:06:30|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|11
1743149200000|2025-03-28 08:06:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1743149220000|2025-03-28 08:07:00|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|5
1743149230000|2025-03-28 08:07:10|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|0
1743149240000|2025-03-28 08:07:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1743149250000|2025-03-28 08:07:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1743149270000|2025-03-28 08:07:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1743149290000|2025-03-28 08:08:10|||||||||1
1743149310000|2025-03-28 08:08:30|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|24
1743149330000|2025-03-28 08:08:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1743149340000|2025-03-28 08:09:00|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|24
1743149370000|2025-03-28 08:09:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1743149410000|2025-03-28 08:10:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|27
1743149430000|2025-03-28 08:10:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1743149450000|2025-03-28 08:10:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1743149600000|2025-03-28 08:13:20|||||||||1
1743149610000|2025-03-28 08:13:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|55
1743149630000|2025-03-28 08:13:50|||||||||5
1743149640000|2025-03-28 08:14:00|||||||||33
1743149760000|2025-03-28 08:16:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|7
1743149770000|2025-03-28 08:16:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|1
1743149870000|2025-03-28 08:17:50|||||||||1
1743149880000|2025-03-28 08:18:00|||||||||1
1743149980000|2025-03-28 08:19:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|36
1743150000000|2025-03-28 08:20:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1743150010000|2025-03-28 08:20:10|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|6
1743150020000|2025-03-28 08:20:20|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|1
1743150030000|2025-03-28 08:20:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1743150040000|2025-03-28 08:20:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1743150050000|2025-03-28 08:20:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1743150200000|2025-03-28 08:23:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1743150210000|2025-03-28 08:23:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743150230000|2025-03-28 08:23:50|||||||||2
1743150270000|2025-03-28 08:24:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|2
1743150280000|2025-03-28 08:24:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1743150300000|2025-03-28 08:25:00|||||||||1
1743150330000|2025-03-28 08:25:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1743150360000|2025-03-28 08:26:00|||||||||1
1743150380000|2025-03-28 08:26:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|26
1743150390000|2025-03-28 08:26:30|||||||||12
1743150470000|2025-03-28 08:27:50|||||||||15
1743150500000|2025-03-28 08:28:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1743150510000|2025-03-28 08:28:30|||||||||2
1743150530000|2025-03-28 08:28:50|||||||||1
1743150550000|2025-03-28 08:29:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|4
1743150590000|2025-03-28 08:29:50|||||||||1
1743150610000|2025-03-28 08:30:10|||||||||2
1743150620000|2025-03-28 08:30:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|43
1743150630000|2025-03-28 08:30:30|||||||||51
1743150670000|2025-03-28 08:31:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1743150680000|2025-03-28 08:31:20|||||||||1
1743150690000|2025-03-28 08:31:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1743150700000|2025-03-28 08:31:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1743150710000|2025-03-28 08:31:50|||||||||1
1743150740000|2025-03-28 08:32:20|||||||||1
1743150750000|2025-03-28 08:32:30|||||||||1
1743150820000|2025-03-28 08:33:40|||||||||6
1743150880000|2025-03-28 08:34:40|||||||||4
1743150900000|2025-03-28 08:35:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|50
1743150910000|2025-03-28 08:35:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1743150920000|2025-03-28 08:35:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1743150930000|2025-03-28 08:35:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1743151030000|2025-03-28 08:37:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1743151050000|2025-03-28 08:37:30|||||||||1
1743151270000|2025-03-28 08:41:10|||||||||8
1743151300000|2025-03-28 08:41:40|||||||||3
1743151380000|2025-03-28 08:43:00|||||||||1
1743151420000|2025-03-28 08:43:40|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|5
1743151520000|2025-03-28 08:45:20|||||||||1
1743151600000|2025-03-28 08:46:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1743151650000|2025-03-28 08:47:30|||||||||4
1743151680000|2025-03-28 08:48:00|||||||||1
1743151730000|2025-03-28 08:48:50|||||||||29
1743151740000|2025-03-28 08:49:00|||||||||1
1743151750000|2025-03-28 08:49:10|||||||||1
1743151760000|2025-03-28 08:49:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|16
1743151800000|2025-03-28 08:50:00|||||||||3
1743151930000|2025-03-28 08:52:10|||||||||19
1743151940000|2025-03-28 08:52:20|||||||||1
1743152150000|2025-03-28 08:55:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|37
1743152180000|2025-03-28 08:56:20|||||||||2
1743152200000|2025-03-28 08:56:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743152220000|2025-03-28 08:57:00|||||||||1
1743152290000|2025-03-28 08:58:10|||||||||5
1743152300000|2025-03-28 08:58:20|||||||||1
1743152350000|2025-03-28 08:59:10|||||||||2
1743152360000|2025-03-28 08:59:20|||||||||1
1743152400000|2025-03-28 09:00:00|||||||||1
1743152580000|2025-03-28 09:03:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1743152590000|2025-03-28 09:03:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743152620000|2025-03-28 09:03:40|||||||||1
1743152770000|2025-03-28 09:06:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743152790000|2025-03-28 09:06:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743152830000|2025-03-28 09:07:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1743152890000|2025-03-28 09:08:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743152910000|2025-03-28 09:08:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1743152920000|2025-03-28 09:08:40|||||||||3
1743152930000|2025-03-28 09:08:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1743152940000|2025-03-28 09:09:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1743152950000|2025-03-28 09:09:10|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|3
1743152960000|2025-03-28 09:09:20|||||||||3
1743153000000|2025-03-28 09:10:00|||||||||4
1743153730000|2025-03-28 09:22:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1743153810000|2025-03-28 09:23:30|||||||||1
1743153820000|2025-03-28 09:23:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1743153910000|2025-03-28 09:25:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1743153940000|2025-03-28 09:25:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1743153970000|2025-03-28 09:26:10|||||||||2
1743153980000|2025-03-28 09:26:20|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|3
1743154280000|2025-03-28 09:31:20|||||||||1
1743154290000|2025-03-28 09:31:30|||||||||1
1743154300000|2025-03-28 09:31:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1743154320000|2025-03-28 09:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1743154490000|2025-03-28 09:34:50|||||||||1
1743154770000|2025-03-28 09:39:30|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|0
1743154780000|2025-03-28 09:39:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1743154800000|2025-03-28 09:40:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1743154810000|2025-03-28 09:40:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743154830000|2025-03-28 09:40:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1743154840000|2025-03-28 09:40:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1743155030000|2025-03-28 09:43:50|||||||||1
1743155120000|2025-03-28 09:45:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1743155160000|2025-03-28 09:46:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1743155180000|2025-03-28 09:46:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743155270000|2025-03-28 09:47:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1743155310000|2025-03-28 09:48:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|5
1743155340000|2025-03-28 09:49:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1743155360000|2025-03-28 09:49:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1743155370000|2025-03-28 09:49:30|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|1
1743155380000|2025-03-28 09:49:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1743155390000|2025-03-28 09:49:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1743155400000|2025-03-28 09:50:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|2
1743155410000|2025-03-28 09:50:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|7
1743155420000|2025-03-28 09:50:20|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|4
1743155440000|2025-03-28 09:50:40|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|4
1743155620000|2025-03-28 09:53:40|||||||||1
1743155630000|2025-03-28 09:53:50|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|2
1743155640000|2025-03-28 09:54:00|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|0
1743155670000|2025-03-28 09:54:30|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|4
1743155710000|2025-03-28 09:55:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|1
1743155780000|2025-03-28 09:56:20|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|8
1743155870000|2025-03-28 09:57:50|||||||||2
1743155890000|2025-03-28 09:58:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|44
1743156050000|2025-03-28 10:00:50|||||||||43
1743156210000|2025-03-28 10:03:30|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|2
1743156260000|2025-03-28 10:04:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1743156280000|2025-03-28 10:04:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743156290000|2025-03-28 10:04:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1743156320000|2025-03-28 10:05:20|||||||||2
1743156330000|2025-03-28 10:05:30|||||||||1
1743156360000|2025-03-28 10:06:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1743156530000|2025-03-28 10:08:50|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1743156540000|2025-03-28 10:09:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743156630000|2025-03-28 10:10:30|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|32
1743156650000|2025-03-28 10:10:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1743156780000|2025-03-28 10:13:00|||||||||1
1743156810000|2025-03-28 10:13:30|||||||||1
1743157130000|2025-03-28 10:18:50|||||||||1
1743157250000|2025-03-28 10:20:50|||||||||14
1743157270000|2025-03-28 10:21:10|||||||||4
1743157490000|2025-03-28 10:24:50|||||||||25
1743157530000|2025-03-28 10:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1743157540000|2025-03-28 10:25:40|||||||||5
1743157580000|2025-03-28 10:26:20|||||||||8
1743157640000|2025-03-28 10:27:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|81
1743157800000|2025-03-28 10:30:00|||||||||7
1743157810000|2025-03-28 10:30:10|19.42|19.26|19.39|19.23|19.44|19.28|19.39|19.23|29
1743157820000|2025-03-28 10:30:20|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|1
1743157830000|2025-03-28 10:30:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1743157890000|2025-03-28 10:31:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1743157910000|2025-03-28 10:31:50|||||||||1
1743157920000|2025-03-28 10:32:00|||||||||1
1743157960000|2025-03-28 10:32:40|||||||||1
1743158000000|2025-03-28 10:33:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1743158040000|2025-03-28 10:34:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1743158060000|2025-03-28 10:34:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1743158070000|2025-03-28 10:34:30|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|2
1743158080000|2025-03-28 10:34:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1743158090000|2025-03-28 10:34:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1743158140000|2025-03-28 10:35:40|||||||||2
1743158220000|2025-03-28 10:37:00|||||||||2
1743158290000|2025-03-28 10:38:10|||||||||1
1743158520000|2025-03-28 10:42:00|||||||||1
1743158550000|2025-03-28 10:42:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1743158580000|2025-03-28 10:43:00|||||||||18
1743158590000|2025-03-28 10:43:10|||||||||1
1743158700000|2025-03-28 10:45:00|||||||||2
1743158740000|2025-03-28 10:45:40|||||||||1
1743158800000|2025-03-28 10:46:40|||||||||1
1743158810000|2025-03-28 10:46:50|||||||||1
1743158860000|2025-03-28 10:47:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|25
1743158890000|2025-03-28 10:48:10|||||||||7
1743158940000|2025-03-28 10:49:00|||||||||2
1743158980000|2025-03-28 10:49:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|22
1743159010000|2025-03-28 10:50:10|19.33|19.17|19.35|19.19|19.35|19.19|19.31|19.15|2
1743159090000|2025-03-28 10:51:30|||||||||6
1743159110000|2025-03-28 10:51:50|||||||||1
1743159140000|2025-03-28 10:52:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1743159150000|2025-03-28 10:52:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1743159170000|2025-03-28 10:52:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1743159190000|2025-03-28 10:53:10|19.38|19.22|19.38|19.22|19.4|19.24|19.36|19.2|0
1743159200000|2025-03-28 10:53:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|5
1743159230000|2025-03-28 10:53:50|||||||||2
1743159290000|2025-03-28 10:54:50|||||||||1
1743159310000|2025-03-28 10:55:10|||||||||2
1743159330000|2025-03-28 10:55:30|||||||||1
1743159350000|2025-03-28 10:55:50|||||||||2
1743159380000|2025-03-28 10:56:20|||||||||1
1743159600000|2025-03-28 11:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|19
1743159610000|2025-03-28 11:00:10|||||||||1
1743159750000|2025-03-28 11:02:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1743159790000|2025-03-28 11:03:10|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|3
1743159850000|2025-03-28 11:04:10|||||||||1
1743159990000|2025-03-28 11:06:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1743160000000|2025-03-28 11:06:40|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1743160040000|2025-03-28 11:07:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743160050000|2025-03-28 11:07:30|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|0
1743160060000|2025-03-28 11:07:40|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|6
1743160070000|2025-03-28 11:07:50|||||||||2
1743160120000|2025-03-28 11:08:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1743160160000|2025-03-28 11:09:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743160170000|2025-03-28 11:09:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743160180000|2025-03-28 11:09:40|||||||||5
1743160190000|2025-03-28 11:09:50|||||||||1
1743160300000|2025-03-28 11:11:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1743160310000|2025-03-28 11:11:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|3
1743160360000|2025-03-28 11:12:40|||||||||1
1743160420000|2025-03-28 11:13:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1743160450000|2025-03-28 11:14:10|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|22
1743160460000|2025-03-28 11:14:20|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|1
1743160470000|2025-03-28 11:14:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743160510000|2025-03-28 11:15:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1743160520000|2025-03-28 11:15:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|4
1743160530000|2025-03-28 11:15:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1743160620000|2025-03-28 11:17:00|||||||||1
1743160640000|2025-03-28 11:17:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743160650000|2025-03-28 11:17:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1743160850000|2025-03-28 11:20:50|||||||||8
1743160930000|2025-03-28 11:22:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|23
1743161090000|2025-03-28 11:24:50|||||||||2
1743161100000|2025-03-28 11:25:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1743161110000|2025-03-28 11:25:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1743161120000|2025-03-28 11:25:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|8
1743161140000|2025-03-28 11:25:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1743161150000|2025-03-28 11:25:50|||||||||1
1743161170000|2025-03-28 11:26:10|||||||||1
1743161210000|2025-03-28 11:26:50|||||||||1
1743161250000|2025-03-28 11:27:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1743161280000|2025-03-28 11:28:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743161400000|2025-03-28 11:30:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|5
1743161410000|2025-03-28 11:30:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1743161440000|2025-03-28 11:30:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1743161460000|2025-03-28 11:31:00|||||||||1
1743161510000|2025-03-28 11:31:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1743161520000|2025-03-28 11:32:00|||||||||1
1743161550000|2025-03-28 11:32:30|||||||||2
1743161560000|2025-03-28 11:32:40|||||||||1
1743161580000|2025-03-28 11:33:00|||||||||1
1743161640000|2025-03-28 11:34:00|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|15
1743161710000|2025-03-28 11:35:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|22
1743161750000|2025-03-28 11:35:50|||||||||1
1743161820000|2025-03-28 11:37:00|||||||||1
1743161850000|2025-03-28 11:37:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1743161860000|2025-03-28 11:37:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1743161900000|2025-03-28 11:38:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1743161930000|2025-03-28 11:38:50|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|0
1743161940000|2025-03-28 11:39:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1743162010000|2025-03-28 11:40:10|||||||||1
1743162340000|2025-03-28 11:45:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|54
1743162380000|2025-03-28 11:46:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1743162420000|2025-03-28 11:47:00|||||||||2
1743162480000|2025-03-28 11:48:00|||||||||2
1743162490000|2025-03-28 11:48:10|||||||||4
1743162520000|2025-03-28 11:48:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743162620000|2025-03-28 11:50:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1743162640000|2025-03-28 11:50:40|19.46|19.3|19.46|19.3|19.48|19.32|19.45|19.29|1
1743162650000|2025-03-28 11:50:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1743162660000|2025-03-28 11:51:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1743162750000|2025-03-28 11:52:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1743162910000|2025-03-28 11:55:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743162920000|2025-03-28 11:55:20|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|5
1743162930000|2025-03-28 11:55:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1743163010000|2025-03-28 11:56:50|||||||||20
1743163040000|2025-03-28 11:57:20|||||||||4
1743163200000|2025-03-28 12:00:00|||||||||30
1743163230000|2025-03-28 12:00:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1743163410000|2025-03-28 12:03:30|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|1
1743163420000|2025-03-28 12:03:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743163460000|2025-03-28 12:04:20|||||||||1
1743163470000|2025-03-28 12:04:30|||||||||1
1743163560000|2025-03-28 12:06:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|7
1743163570000|2025-03-28 12:06:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1743163700000|2025-03-28 12:08:20|||||||||2
1743163720000|2025-03-28 12:08:40|||||||||5
1743163740000|2025-03-28 12:09:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1743163750000|2025-03-28 12:09:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|5
1743163760000|2025-03-28 12:09:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|3
1743163770000|2025-03-28 12:09:30|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|1
1743163780000|2025-03-28 12:09:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1743163830000|2025-03-28 12:10:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1743163880000|2025-03-28 12:11:20|||||||||1
1743163950000|2025-03-28 12:12:30|||||||||1
1743163960000|2025-03-28 12:12:40|||||||||2
1743163970000|2025-03-28 12:12:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|6
1743163990000|2025-03-28 12:13:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1743164000000|2025-03-28 12:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1743164010000|2025-03-28 12:13:30|||||||||1
1743164090000|2025-03-28 12:14:50|||||||||2
1743164150000|2025-03-28 12:15:50|||||||||2
1743164180000|2025-03-28 12:16:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1743164240000|2025-03-28 12:17:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1743164280000|2025-03-28 12:18:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743164310000|2025-03-28 12:18:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743164320000|2025-03-28 12:18:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743164330000|2025-03-28 12:18:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743164350000|2025-03-28 12:19:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|0
1743164360000|2025-03-28 12:19:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743164370000|2025-03-28 12:19:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1743164390000|2025-03-28 12:19:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1743164420000|2025-03-28 12:20:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743164430000|2025-03-28 12:20:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1743164440000|2025-03-28 12:20:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1743164450000|2025-03-28 12:20:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743164460000|2025-03-28 12:21:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1743164470000|2025-03-28 12:21:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1743164480000|2025-03-28 12:21:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1743164610000|2025-03-28 12:23:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1743164620000|2025-03-28 12:23:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743164730000|2025-03-28 12:25:30|||||||||1
1743164800000|2025-03-28 12:26:40|19.44|19.28|19.45|19.29|19.46|19.3|19.44|19.28|2
1743164810000|2025-03-28 12:26:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1743164820000|2025-03-28 12:27:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1743164840000|2025-03-28 12:27:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|3
1743164850000|2025-03-28 12:27:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743164910000|2025-03-28 12:28:30|||||||||1
1743164940000|2025-03-28 12:29:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1743164950000|2025-03-28 12:29:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1743164990000|2025-03-28 12:29:50|||||||||1
1743165000000|2025-03-28 12:30:00|19.48|19.32|19.45|19.29|19.48|19.32|19.4|19.24|94
1743165010000|2025-03-28 12:30:10|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|6
1743165020000|2025-03-28 12:30:20|||||||||11
1743165030000|2025-03-28 12:30:30|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|47
1743165040000|2025-03-28 12:30:40|||||||||1
1743165090000|2025-03-28 12:31:30|||||||||1
1743165110000|2025-03-28 12:31:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|14
1743165140000|2025-03-28 12:32:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|40
1743165150000|2025-03-28 12:32:30|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|2
1743165160000|2025-03-28 12:32:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1743165180000|2025-03-28 12:33:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1743165190000|2025-03-28 12:33:10|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|0
1743165200000|2025-03-28 12:33:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1743165210000|2025-03-28 12:33:30|||||||||24
1743165230000|2025-03-28 12:33:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1743165260000|2025-03-28 12:34:20|||||||||4
1743165270000|2025-03-28 12:34:30|||||||||1
1743165300000|2025-03-28 12:35:00|||||||||1
1743165330000|2025-03-28 12:35:30|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|3
1743165350000|2025-03-28 12:35:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|15
1743165380000|2025-03-28 12:36:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1743165390000|2025-03-28 12:36:30|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|0
1743165400000|2025-03-28 12:36:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1743165430000|2025-03-28 12:37:10|||||||||7
1743165460000|2025-03-28 12:37:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|44
1743165470000|2025-03-28 12:37:50|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|98
1743165480000|2025-03-28 12:38:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|27
1743165500000|2025-03-28 12:38:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1743165570000|2025-03-28 12:39:30|||||||||1
1743165590000|2025-03-28 12:39:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|6
1743165600000|2025-03-28 12:40:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|10
1743165610000|2025-03-28 12:40:10|19.6|19.44|19.58|19.42|19.61|19.45|19.58|19.42|76
1743165620000|2025-03-28 12:40:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1743165630000|2025-03-28 12:40:30|||||||||5
1743165640000|2025-03-28 12:40:40|||||||||5
1743165660000|2025-03-28 12:41:00|||||||||2
1743165670000|2025-03-28 12:41:10|19.58|19.42|19.61|19.45|19.61|19.45|19.57|19.41|22
1743165680000|2025-03-28 12:41:20|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|3
1743165690000|2025-03-28 12:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1743165710000|2025-03-28 12:41:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1743165720000|2025-03-28 12:42:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1743165740000|2025-03-28 12:42:20|||||||||2
1743165760000|2025-03-28 12:42:40|||||||||1
1743165830000|2025-03-28 12:43:50|||||||||1
1743165840000|2025-03-28 12:44:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|49
1743165860000|2025-03-28 12:44:20|||||||||7
1743165870000|2025-03-28 12:44:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1743165910000|2025-03-28 12:45:10|||||||||2
1743165980000|2025-03-28 12:46:20|||||||||11
1743165990000|2025-03-28 12:46:30|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|10
1743166000000|2025-03-28 12:46:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1743166010000|2025-03-28 12:46:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1743166020000|2025-03-28 12:47:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1743166100000|2025-03-28 12:48:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1743166260000|2025-03-28 12:51:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|91
1743166270000|2025-03-28 12:51:10|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|1
1743166290000|2025-03-28 12:51:30|||||||||1
1743166310000|2025-03-28 12:51:50|||||||||1
1743166320000|2025-03-28 12:52:00|||||||||4
1743166340000|2025-03-28 12:52:20|||||||||1
1743166360000|2025-03-28 12:52:40|||||||||19
1743166400000|2025-03-28 12:53:20|||||||||3
1743166440000|2025-03-28 12:54:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|9
1743166500000|2025-03-28 12:55:00|||||||||10
1743166610000|2025-03-28 12:56:50|||||||||1
1743166640000|2025-03-28 12:57:20|||||||||2
1743166700000|2025-03-28 12:58:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1743166710000|2025-03-28 12:58:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1743166770000|2025-03-28 12:59:30|||||||||4
1743166780000|2025-03-28 12:59:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|10
1743166790000|2025-03-28 12:59:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1743166800000|2025-03-28 13:00:00|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|4
1743166810000|2025-03-28 13:00:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|9
1743166820000|2025-03-28 13:00:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1743166900000|2025-03-28 13:01:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1743166910000|2025-03-28 13:01:50|19.58|19.42|19.57|19.41|19.58|19.42|19.56|19.4|0
1743166920000|2025-03-28 13:02:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1743167050000|2025-03-28 13:04:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1743167060000|2025-03-28 13:04:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1743167070000|2025-03-28 13:04:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743167120000|2025-03-28 13:05:20|||||||||1
1743167180000|2025-03-28 13:06:20|||||||||6
1743167220000|2025-03-28 13:07:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1743167230000|2025-03-28 13:07:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|4
1743167240000|2025-03-28 13:07:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1743167270000|2025-03-28 13:07:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1743167280000|2025-03-28 13:08:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|21
1743167290000|2025-03-28 13:08:10|19.52|19.36|19.45|19.29|19.52|19.36|19.43|19.27|84
1743167300000|2025-03-28 13:08:20|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|1
1743167310000|2025-03-28 13:08:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1743167320000|2025-03-28 13:08:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|11
1743167330000|2025-03-28 13:08:50|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|8
1743167340000|2025-03-28 13:09:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|2
1743167350000|2025-03-28 13:09:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1743167360000|2025-03-28 13:09:20|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|0
1743167370000|2025-03-28 13:09:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|44
1743167390000|2025-03-28 13:09:50|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|1
1743167400000|2025-03-28 13:10:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|0
1743167420000|2025-03-28 13:10:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1743167430000|2025-03-28 13:10:30|19.46|19.3|19.46|19.3|19.48|19.32|19.45|19.29|6
1743167440000|2025-03-28 13:10:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1743167470000|2025-03-28 13:11:10|||||||||5
1743167490000|2025-03-28 13:11:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1743167520000|2025-03-28 13:12:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1743167530000|2025-03-28 13:12:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1743167540000|2025-03-28 13:12:20|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|45
1743167570000|2025-03-28 13:12:50|||||||||6
1743167580000|2025-03-28 13:13:00|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|31
1743167600000|2025-03-28 13:13:20|19.39|19.23|19.35|19.19|19.4|19.24|19.35|19.19|7
1743167610000|2025-03-28 13:13:30|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|52
1743167640000|2025-03-28 13:14:00|19.35|19.19|19.35|19.19|19.39|19.23|19.35|19.19|11
1743167650000|2025-03-28 13:14:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|3
1743167660000|2025-03-28 13:14:20|||||||||3
1743167690000|2025-03-28 13:14:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|55
1743167700000|2025-03-28 13:15:00|19.32|19.16|19.3|19.14|19.35|19.19|19.3|19.14|18
1743167710000|2025-03-28 13:15:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1743167720000|2025-03-28 13:15:20|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|67
1743167730000|2025-03-28 13:15:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1743167740000|2025-03-28 13:15:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1743167780000|2025-03-28 13:16:20|||||||||7
1743167820000|2025-03-28 13:17:00|||||||||14
1743167830000|2025-03-28 13:17:10|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1743167840000|2025-03-28 13:17:20|||||||||7
1743167890000|2025-03-28 13:18:10|||||||||1
1743167940000|2025-03-28 13:19:00|||||||||10
1743167950000|2025-03-28 13:19:10|||||||||1
1743167960000|2025-03-28 13:19:20|19.33|19.17|19.3|19.14|19.34|19.18|19.3|19.14|60
1743167980000|2025-03-28 13:19:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1743167990000|2025-03-28 13:19:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1743168000000|2025-03-28 13:20:00|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|7
1743168040000|2025-03-28 13:20:40|||||||||1
1743168280000|2025-03-28 13:24:40|||||||||1
1743168300000|2025-03-28 13:25:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|12
1743168330000|2025-03-28 13:25:30|||||||||2
1743168380000|2025-03-28 13:26:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1743168460000|2025-03-28 13:27:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1743168470000|2025-03-28 13:27:50|||||||||1
1743168480000|2025-03-28 13:28:00|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|17
1743168490000|2025-03-28 13:28:10|||||||||3
1743168510000|2025-03-28 13:28:30|||||||||1
1743168540000|2025-03-28 13:29:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1743168550000|2025-03-28 13:29:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1743168570000|2025-03-28 13:29:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|29
1743168580000|2025-03-28 13:29:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1743168600000|2025-03-28 13:30:00|19.45|19.29|19.48|19.32|19.48|19.32|19.44|19.28|181
1743168610000|2025-03-28 13:30:10|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|34
1743168620000|2025-03-28 13:30:20|||||||||6
1743168630000|2025-03-28 13:30:30|||||||||6
1743168640000|2025-03-28 13:30:40|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|105
1743168650000|2025-03-28 13:30:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|14
1743168660000|2025-03-28 13:31:00|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|35
1743168670000|2025-03-28 13:31:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|15
1743168680000|2025-03-28 13:31:20|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|28
1743168690000|2025-03-28 13:31:30|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|60
1743168700000|2025-03-28 13:31:40|||||||||8
1743168710000|2025-03-28 13:31:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|57
1743168720000|2025-03-28 13:32:00|||||||||9
1743168730000|2025-03-28 13:32:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|26
1743168740000|2025-03-28 13:32:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1743168750000|2025-03-28 13:32:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|62
1743168760000|2025-03-28 13:32:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|55
1743168770000|2025-03-28 13:32:50|||||||||8
1743168780000|2025-03-28 13:33:00|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|60
1743168790000|2025-03-28 13:33:10|||||||||13
1743168800000|2025-03-28 13:33:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|22
1743168810000|2025-03-28 13:33:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|16
1743168820000|2025-03-28 13:33:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|9
1743168830000|2025-03-28 13:33:50|||||||||34
1743168840000|2025-03-28 13:34:00|||||||||17
1743168850000|2025-03-28 13:34:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|115
1743168860000|2025-03-28 13:34:20|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|88
1743168870000|2025-03-28 13:34:30|||||||||13
1743168880000|2025-03-28 13:34:40|||||||||8
1743168890000|2025-03-28 13:34:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|48
1743168900000|2025-03-28 13:35:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|50
1743168910000|2025-03-28 13:35:10|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|37
1743168920000|2025-03-28 13:35:20|||||||||7
1743168930000|2025-03-28 13:35:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1743168940000|2025-03-28 13:35:40|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|15
1743168950000|2025-03-28 13:35:50|||||||||6
1743168960000|2025-03-28 13:36:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|87
1743168970000|2025-03-28 13:36:10|||||||||102
1743168980000|2025-03-28 13:36:20|||||||||95
1743168990000|2025-03-28 13:36:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|84
1743169000000|2025-03-28 13:36:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|39
1743169010000|2025-03-28 13:36:50|||||||||7
1743169020000|2025-03-28 13:37:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|73
1743169030000|2025-03-28 13:37:10|||||||||11
1743169040000|2025-03-28 13:37:20|||||||||12
1743169050000|2025-03-28 13:37:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|37
1743169060000|2025-03-28 13:37:40|||||||||5
1743169070000|2025-03-28 13:37:50|||||||||37
1743169080000|2025-03-28 13:38:00|19.3|19.14|19.31|19.15|19.32|19.16|19.3|19.14|154
1743169090000|2025-03-28 13:38:10|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|42
1743169100000|2025-03-28 13:38:20|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|19
1743169110000|2025-03-28 13:38:30|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|7
1743169120000|2025-03-28 13:38:40|||||||||3
1743169130000|2025-03-28 13:38:50|||||||||6
1743169140000|2025-03-28 13:39:00|||||||||9
1743169150000|2025-03-28 13:39:10|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|282
1743169160000|2025-03-28 13:39:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|4
1743169170000|2025-03-28 13:39:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|47
1743169180000|2025-03-28 13:39:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1743169190000|2025-03-28 13:39:50|||||||||2
1743169200000|2025-03-28 13:40:00|||||||||7
1743169210000|2025-03-28 13:40:10|||||||||1
1743169220000|2025-03-28 13:40:20|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|21
1743169230000|2025-03-28 13:40:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|3
1743169240000|2025-03-28 13:40:40|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|42
1743169250000|2025-03-28 13:40:50|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|14
1743169270000|2025-03-28 13:41:10|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|44
1743169280000|2025-03-28 13:41:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|14
1743169290000|2025-03-28 13:41:30|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|40
1743169300000|2025-03-28 13:41:40|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|46
1743169310000|2025-03-28 13:41:50|19.29|19.13|19.32|19.16|19.32|19.16|19.27|19.11|24
1743169320000|2025-03-28 13:42:00|||||||||4
1743169340000|2025-03-28 13:42:20|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|17
1743169350000|2025-03-28 13:42:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1743169360000|2025-03-28 13:42:40|||||||||1
1743169370000|2025-03-28 13:42:50|||||||||2
1743169380000|2025-03-28 13:43:00|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|32
1743169390000|2025-03-28 13:43:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|29
1743169400000|2025-03-28 13:43:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|21
1743169410000|2025-03-28 13:43:30|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|90
1743169420000|2025-03-28 13:43:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|28
1743169430000|2025-03-28 13:43:50|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|19
1743169440000|2025-03-28 13:44:00|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|21
1743169450000|2025-03-28 13:44:10|||||||||3
1743169460000|2025-03-28 13:44:20|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|145
1743169470000|2025-03-28 13:44:30|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|22
1743169480000|2025-03-28 13:44:40|19.33|19.17|19.32|19.16|19.35|19.19|19.32|19.16|10
1743169490000|2025-03-28 13:44:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1743169500000|2025-03-28 13:45:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|1
1743169510000|2025-03-28 13:45:10|19.36|19.2|19.35|19.19|19.37|19.21|19.32|19.16|16
1743169520000|2025-03-28 13:45:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1743169530000|2025-03-28 13:45:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|29
1743169540000|2025-03-28 13:45:40|19.3|19.14|19.32|19.16|19.32|19.16|19.29|19.13|29
1743169550000|2025-03-28 13:45:50|||||||||1
1743169560000|2025-03-28 13:46:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1743169570000|2025-03-28 13:46:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|23
1743169590000|2025-03-28 13:46:30|19.32|19.16|19.35|19.19|19.37|19.21|19.32|19.16|67
1743169610000|2025-03-28 13:46:50|19.36|19.2|19.38|19.22|19.4|19.24|19.35|19.19|11
1743169620000|2025-03-28 13:47:00|19.4|19.24|19.4|19.24|19.4|19.24|19.37|19.21|6
1743169630000|2025-03-28 13:47:10|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|50
1743169640000|2025-03-28 13:47:20|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|131
1743169650000|2025-03-28 13:47:30|||||||||29
1743169660000|2025-03-28 13:47:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|25
1743169670000|2025-03-28 13:47:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|57
1743169680000|2025-03-28 13:48:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|12
1743169690000|2025-03-28 13:48:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|104
1743169700000|2025-03-28 13:48:20|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|26
1743169720000|2025-03-28 13:48:40|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|13
1743169730000|2025-03-28 13:48:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|6
1743169740000|2025-03-28 13:49:00|19.33|19.17|19.35|19.19|19.37|19.21|19.32|19.16|18
1743169750000|2025-03-28 13:49:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1743169760000|2025-03-28 13:49:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1743169770000|2025-03-28 13:49:30|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|20
1743169780000|2025-03-28 13:49:40|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|14
1743169790000|2025-03-28 13:49:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|2
1743169800000|2025-03-28 13:50:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|59
1743169810000|2025-03-28 13:50:10|||||||||1
1743169820000|2025-03-28 13:50:20|||||||||2
1743169830000|2025-03-28 13:50:30|||||||||2
1743169840000|2025-03-28 13:50:40|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|78
1743169850000|2025-03-28 13:50:50|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|56
1743169860000|2025-03-28 13:51:00|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|19
1743169870000|2025-03-28 13:51:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1743169880000|2025-03-28 13:51:20|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|17
1743169890000|2025-03-28 13:51:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|1
1743169900000|2025-03-28 13:51:40|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|42
1743169910000|2025-03-28 13:51:50|||||||||18
1743169920000|2025-03-28 13:52:00|19.36|19.2|19.38|19.22|19.38|19.22|19.35|19.19|42
1743169930000|2025-03-28 13:52:10|||||||||1
1743169940000|2025-03-28 13:52:20|||||||||2
1743169950000|2025-03-28 13:52:30|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|66
1743169960000|2025-03-28 13:52:40|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|14
1743169970000|2025-03-28 13:52:50|||||||||1
1743169980000|2025-03-28 13:53:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|62
1743169990000|2025-03-28 13:53:10|||||||||20
1743170000000|2025-03-28 13:53:20|||||||||1
1743170010000|2025-03-28 13:53:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1743170020000|2025-03-28 13:53:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1743170030000|2025-03-28 13:53:50|||||||||2
1743170040000|2025-03-28 13:54:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1743170050000|2025-03-28 13:54:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|27
1743170060000|2025-03-28 13:54:20|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|116
1743170070000|2025-03-28 13:54:30|||||||||1
1743170090000|2025-03-28 13:54:50|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|23
1743170100000|2025-03-28 13:55:00|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|52
1743170130000|2025-03-28 13:55:30|||||||||1
1743170140000|2025-03-28 13:55:40|||||||||3
1743170150000|2025-03-28 13:55:50|||||||||4
1743170160000|2025-03-28 13:56:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|17
1743170170000|2025-03-28 13:56:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1743170180000|2025-03-28 13:56:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|31
1743170190000|2025-03-28 13:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1743170200000|2025-03-28 13:56:40|||||||||4
1743170210000|2025-03-28 13:56:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|60
1743170220000|2025-03-28 13:57:00|||||||||1
1743170230000|2025-03-28 13:57:10|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|13
1743170240000|2025-03-28 13:57:20|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|58
1743170250000|2025-03-28 13:57:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1743170260000|2025-03-28 13:57:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|4
1743170270000|2025-03-28 13:57:50|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|5
1743170280000|2025-03-28 13:58:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|30
1743170290000|2025-03-28 13:58:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|58
1743170300000|2025-03-28 13:58:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|13
1743170310000|2025-03-28 13:58:30|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|2
1743170320000|2025-03-28 13:58:40|||||||||2
1743170330000|2025-03-28 13:58:50|||||||||2
1743170350000|2025-03-28 13:59:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|10
1743170360000|2025-03-28 13:59:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|3
1743170370000|2025-03-28 13:59:30|||||||||25
1743170390000|2025-03-28 13:59:50|||||||||7
1743170400000|2025-03-28 14:00:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|101
1743170410000|2025-03-28 14:00:10|19.49|19.33|19.48|19.32|19.49|19.33|19.45|19.29|20
1743170420000|2025-03-28 14:00:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|35
1743170430000|2025-03-28 14:00:30|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|25
1743170440000|2025-03-28 14:00:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1743170450000|2025-03-28 14:00:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1743170460000|2025-03-28 14:01:00|19.53|19.37|19.5|19.34|19.53|19.37|19.49|19.33|57
1743170470000|2025-03-28 14:01:10|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|6
1743170480000|2025-03-28 14:01:20|||||||||20
1743170490000|2025-03-28 14:01:30|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|41
1743170500000|2025-03-28 14:01:40|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|0
1743170510000|2025-03-28 14:01:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|9
1743170520000|2025-03-28 14:02:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|33
1743170540000|2025-03-28 14:02:20|||||||||4
1743170550000|2025-03-28 14:02:30|||||||||1
1743170560000|2025-03-28 14:02:40|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|9
1743170570000|2025-03-28 14:02:50|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|11
1743170580000|2025-03-28 14:03:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|72
1743170590000|2025-03-28 14:03:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|18
1743170600000|2025-03-28 14:03:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1743170610000|2025-03-28 14:03:30|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|31
1743170620000|2025-03-28 14:03:40|||||||||1
1743170630000|2025-03-28 14:03:50|||||||||5
1743170640000|2025-03-28 14:04:00|||||||||1
1743170650000|2025-03-28 14:04:10|||||||||48
1743170660000|2025-03-28 14:04:20|||||||||1
1743170670000|2025-03-28 14:04:30|||||||||21
1743170690000|2025-03-28 14:04:50|||||||||4
1743170700000|2025-03-28 14:05:00|||||||||7
1743170730000|2025-03-28 14:05:30|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|27
1743170740000|2025-03-28 14:05:40|19.56|19.4|19.53|19.37|19.57|19.41|19.53|19.37|143
1743170750000|2025-03-28 14:05:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|22
1743170760000|2025-03-28 14:06:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|152
1743170770000|2025-03-28 14:06:10|||||||||2
1743170780000|2025-03-28 14:06:20|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|35
1743170790000|2025-03-28 14:06:30|||||||||1
1743170800000|2025-03-28 14:06:40|||||||||1
1743170810000|2025-03-28 14:06:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1743170820000|2025-03-28 14:07:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|33
1743170830000|2025-03-28 14:07:10|||||||||46
1743170840000|2025-03-28 14:07:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|65
1743170850000|2025-03-28 14:07:30|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|12
1743170860000|2025-03-28 14:07:40|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|14
1743170880000|2025-03-28 14:08:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|4
1743170890000|2025-03-28 14:08:10|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|8
1743170900000|2025-03-28 14:08:20|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|35
1743170910000|2025-03-28 14:08:30|||||||||72
1743170920000|2025-03-28 14:08:40|||||||||3
1743170930000|2025-03-28 14:08:50|||||||||8
1743170940000|2025-03-28 14:09:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|29
1743170950000|2025-03-28 14:09:10|||||||||3
1743170960000|2025-03-28 14:09:20|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|10
1743170970000|2025-03-28 14:09:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|34
1743170980000|2025-03-28 14:09:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|16
1743170990000|2025-03-28 14:09:50|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|93
1743171000000|2025-03-28 14:10:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|22
1743171010000|2025-03-28 14:10:10|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|10
1743171020000|2025-03-28 14:10:20|||||||||7
1743171030000|2025-03-28 14:10:30|||||||||15
1743171040000|2025-03-28 14:10:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|4
1743171060000|2025-03-28 14:11:00|||||||||1
1743171070000|2025-03-28 14:11:10|||||||||2
1743171090000|2025-03-28 14:11:30|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|161
1743171100000|2025-03-28 14:11:40|||||||||1
1743171110000|2025-03-28 14:11:50|||||||||2
1743171120000|2025-03-28 14:12:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|7
1743171130000|2025-03-28 14:12:10|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|36
1743171140000|2025-03-28 14:12:20|19.77|19.61|19.79|19.63|19.79|19.63|19.76|19.6|20
1743171150000|2025-03-28 14:12:30|||||||||1
1743171160000|2025-03-28 14:12:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|26
1743171170000|2025-03-28 14:12:50|||||||||15
1743171180000|2025-03-28 14:13:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|57
1743171190000|2025-03-28 14:13:10|||||||||5
1743171200000|2025-03-28 14:13:20|||||||||7
1743171210000|2025-03-28 14:13:30|||||||||3
1743171220000|2025-03-28 14:13:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|101
1743171230000|2025-03-28 14:13:50|||||||||3
1743171240000|2025-03-28 14:14:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1743171250000|2025-03-28 14:14:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|6
1743171260000|2025-03-28 14:14:20|19.87|19.71|19.84|19.68|19.89|19.73|19.84|19.68|37
1743171270000|2025-03-28 14:14:30|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|29
1743171280000|2025-03-28 14:14:40|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|2
1743171290000|2025-03-28 14:14:50|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|20
1743171300000|2025-03-28 14:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|28
1743171310000|2025-03-28 14:15:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|14
1743171320000|2025-03-28 14:15:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1743171330000|2025-03-28 14:15:30|||||||||3
1743171340000|2025-03-28 14:15:40|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|29
1743171350000|2025-03-28 14:15:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|23
1743171360000|2025-03-28 14:16:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|22
1743171370000|2025-03-28 14:16:10|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|13
1743171380000|2025-03-28 14:16:20|||||||||5
1743171390000|2025-03-28 14:16:30|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|34
1743171400000|2025-03-28 14:16:40|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|21
1743171410000|2025-03-28 14:16:50|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|6
1743171420000|2025-03-28 14:17:00|19.86|19.7|19.87|19.71|19.89|19.73|19.84|19.68|79
1743171430000|2025-03-28 14:17:10|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|50
1743171440000|2025-03-28 14:17:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|5
1743171450000|2025-03-28 14:17:30|||||||||8
1743171460000|2025-03-28 14:17:40|||||||||7
1743171470000|2025-03-28 14:17:50|||||||||1
1743171480000|2025-03-28 14:18:00|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|23
1743171490000|2025-03-28 14:18:10|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|24
1743171500000|2025-03-28 14:18:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|26
1743171510000|2025-03-28 14:18:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|11
1743171520000|2025-03-28 14:18:40|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|7
1743171530000|2025-03-28 14:18:50|||||||||19
1743171540000|2025-03-28 14:19:00|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|25
1743171550000|2025-03-28 14:19:10|||||||||29
1743171560000|2025-03-28 14:19:20|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|15
1743171570000|2025-03-28 14:19:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1743171580000|2025-03-28 14:19:40|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|1
1743171590000|2025-03-28 14:19:50|||||||||5
1743171600000|2025-03-28 14:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|24
1743171610000|2025-03-28 14:20:10|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|180
1743171620000|2025-03-28 14:20:20|||||||||12
1743171630000|2025-03-28 14:20:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|11
1743171640000|2025-03-28 14:20:40|||||||||3
1743171650000|2025-03-28 14:20:50|||||||||2
1743171660000|2025-03-28 14:21:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|99
1743171670000|2025-03-28 14:21:10|||||||||6
1743171680000|2025-03-28 14:21:20|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|229
1743171690000|2025-03-28 14:21:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1743171700000|2025-03-28 14:21:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1743171710000|2025-03-28 14:21:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|54
1743171720000|2025-03-28 14:22:00|||||||||16
1743171730000|2025-03-28 14:22:10|||||||||12
1743171740000|2025-03-28 14:22:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|27
1743171750000|2025-03-28 14:22:30|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|91
1743171760000|2025-03-28 14:22:40|||||||||23
1743171770000|2025-03-28 14:22:50|||||||||9
1743171780000|2025-03-28 14:23:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|104
1743171790000|2025-03-28 14:23:10|||||||||5
1743171800000|2025-03-28 14:23:20|||||||||3
1743171810000|2025-03-28 14:23:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|97
1743171820000|2025-03-28 14:23:40|19.92|19.76|19.94|19.78|19.94|19.78|19.91|19.75|52
1743171830000|2025-03-28 14:23:50|||||||||42
1743171840000|2025-03-28 14:24:00|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|57
1743171850000|2025-03-28 14:24:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|2
1743171860000|2025-03-28 14:24:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|2
1743171870000|2025-03-28 14:24:30|||||||||4
1743171880000|2025-03-28 14:24:40|||||||||5
1743171890000|2025-03-28 14:24:50|||||||||5
1743171900000|2025-03-28 14:25:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|50
1743171910000|2025-03-28 14:25:10|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|98
1743171920000|2025-03-28 14:25:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|39
1743171930000|2025-03-28 14:25:30|20|19.84|19.99|19.83|20.02|19.86|19.99|19.83|6
1743171940000|2025-03-28 14:25:40|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|22
1743171960000|2025-03-28 14:26:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|47
1743171970000|2025-03-28 14:26:10|||||||||1
1743171980000|2025-03-28 14:26:20|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|66
1743171990000|2025-03-28 14:26:30|||||||||1
1743172000000|2025-03-28 14:26:40|||||||||23
1743172010000|2025-03-28 14:26:50|||||||||10
1743172020000|2025-03-28 14:27:00|||||||||4
1743172030000|2025-03-28 14:27:10|||||||||66
1743172050000|2025-03-28 14:27:30|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|221
1743172060000|2025-03-28 14:27:40|||||||||11
1743172070000|2025-03-28 14:27:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|76
1743172080000|2025-03-28 14:28:00|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|325
1743172090000|2025-03-28 14:28:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|51
1743172100000|2025-03-28 14:28:20|||||||||30
1743172110000|2025-03-28 14:28:30|||||||||15
1743172120000|2025-03-28 14:28:40|||||||||91
1743172130000|2025-03-28 14:28:50|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|14
1743172140000|2025-03-28 14:29:00|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|46
1743172150000|2025-03-28 14:29:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|29
1743172160000|2025-03-28 14:29:20|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|55
1743172170000|2025-03-28 14:29:30|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|117
1743172180000|2025-03-28 14:29:40|||||||||10
1743172190000|2025-03-28 14:29:50|||||||||10
1743172200000|2025-03-28 14:30:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|39
1743172210000|2025-03-28 14:30:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|53
1743172220000|2025-03-28 14:30:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|83
1743172230000|2025-03-28 14:30:30|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|94
1743172240000|2025-03-28 14:30:40|||||||||72
1743172260000|2025-03-28 14:31:00|||||||||3
1743172270000|2025-03-28 14:31:10|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|36
1743172280000|2025-03-28 14:31:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|37
1743172290000|2025-03-28 14:31:30|||||||||1
1743172300000|2025-03-28 14:31:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|49
1743172310000|2025-03-28 14:31:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|28
1743172320000|2025-03-28 14:32:00|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|43
1743172330000|2025-03-28 14:32:10|||||||||1
1743172340000|2025-03-28 14:32:20|||||||||20
1743172350000|2025-03-28 14:32:30|||||||||22
1743172360000|2025-03-28 14:32:40|||||||||1
1743172370000|2025-03-28 14:32:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|253
1743172380000|2025-03-28 14:33:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|92
1743172390000|2025-03-28 14:33:10|||||||||6
1743172400000|2025-03-28 14:33:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|31
1743172410000|2025-03-28 14:33:30|||||||||11
1743172420000|2025-03-28 14:33:40|||||||||6
1743172430000|2025-03-28 14:33:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|39
1743172440000|2025-03-28 14:34:00|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|38
1743172450000|2025-03-28 14:34:10|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|23
1743172460000|2025-03-28 14:34:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|57
1743172470000|2025-03-28 14:34:30|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|161
1743172480000|2025-03-28 14:34:40|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|16
1743172490000|2025-03-28 14:34:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|16
1743172500000|2025-03-28 14:35:00|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|82
1743172510000|2025-03-28 14:35:10|||||||||51
1743172520000|2025-03-28 14:35:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1743172530000|2025-03-28 14:35:30|||||||||17
1743172540000|2025-03-28 14:35:40|||||||||22
1743172550000|2025-03-28 14:35:50|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|32
1743172560000|2025-03-28 14:36:00|||||||||64
1743172570000|2025-03-28 14:36:10|||||||||9
1743172580000|2025-03-28 14:36:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|15
1743172590000|2025-03-28 14:36:30|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|48
1743172600000|2025-03-28 14:36:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|17
1743172610000|2025-03-28 14:36:50|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|56
1743172620000|2025-03-28 14:37:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|34
1743172630000|2025-03-28 14:37:10|||||||||17
1743172640000|2025-03-28 14:37:20|||||||||10
1743172650000|2025-03-28 14:37:30|||||||||17
1743172660000|2025-03-28 14:37:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|20
1743172670000|2025-03-28 14:37:50|||||||||1
1743172680000|2025-03-28 14:38:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|67
1743172690000|2025-03-28 14:38:10|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|8
1743172700000|2025-03-28 14:38:20|||||||||10
1743172710000|2025-03-28 14:38:30|||||||||29
1743172720000|2025-03-28 14:38:40|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|11
1743172730000|2025-03-28 14:38:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1743172740000|2025-03-28 14:39:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|78
1743172750000|2025-03-28 14:39:10|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|40
1743172760000|2025-03-28 14:39:20|20.18|20.02|20.12|19.96|20.18|20.02|20.12|19.96|19
1743172770000|2025-03-28 14:39:30|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|275
1743172780000|2025-03-28 14:39:40|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|23
1743172790000|2025-03-28 14:39:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|47
1743172800000|2025-03-28 14:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1743172810000|2025-03-28 14:40:10|20.08|19.92|20.09|19.93|20.12|19.96|20.07|19.91|46
1743172820000|2025-03-28 14:40:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1743172830000|2025-03-28 14:40:30|||||||||2
1743172840000|2025-03-28 14:40:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|4
1743172850000|2025-03-28 14:40:50|||||||||9
1743172860000|2025-03-28 14:41:00|||||||||1
1743172870000|2025-03-28 14:41:10|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|28
1743172880000|2025-03-28 14:41:20|20.15|19.99|20.12|19.96|20.16|20|20.12|19.96|99
1743172890000|2025-03-28 14:41:30|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|48
1743172910000|2025-03-28 14:41:50|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|61
1743172920000|2025-03-28 14:42:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|20
1743172930000|2025-03-28 14:42:10|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|132
1743172940000|2025-03-28 14:42:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|104
1743172950000|2025-03-28 14:42:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|109
1743172960000|2025-03-28 14:42:40|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|100
1743172970000|2025-03-28 14:42:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|45
1743172980000|2025-03-28 14:43:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|24
1743173000000|2025-03-28 14:43:20|||||||||57
1743173010000|2025-03-28 14:43:30|||||||||2
1743173020000|2025-03-28 14:43:40|||||||||3
1743173030000|2025-03-28 14:43:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|106
1743173040000|2025-03-28 14:44:00|||||||||4
1743173050000|2025-03-28 14:44:10|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|109
1743173060000|2025-03-28 14:44:20|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|61
1743173070000|2025-03-28 14:44:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1743173080000|2025-03-28 14:44:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|15
1743173090000|2025-03-28 14:44:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|11
1743173100000|2025-03-28 14:45:00|||||||||9
1743173110000|2025-03-28 14:45:10|||||||||31
1743173120000|2025-03-28 14:45:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|39
1743173130000|2025-03-28 14:45:30|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|35
1743173140000|2025-03-28 14:45:40|20.05|19.89|20.04|19.88|20.07|19.91|20.04|19.88|36
1743173150000|2025-03-28 14:45:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|49
1743173160000|2025-03-28 14:46:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|76
1743173170000|2025-03-28 14:46:10|20.08|19.92|20.07|19.91|20.08|19.92|20.04|19.88|13
1743173180000|2025-03-28 14:46:20|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|48
1743173190000|2025-03-28 14:46:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|8
1743173200000|2025-03-28 14:46:40|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|28
1743173210000|2025-03-28 14:46:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|140
1743173220000|2025-03-28 14:47:00|||||||||4
1743173230000|2025-03-28 14:47:10|||||||||9
1743173240000|2025-03-28 14:47:20|||||||||2
1743173250000|2025-03-28 14:47:30|||||||||3
1743173260000|2025-03-28 14:47:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|122
1743173280000|2025-03-28 14:48:00|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|45
1743173290000|2025-03-28 14:48:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1743173300000|2025-03-28 14:48:20|||||||||1
1743173310000|2025-03-28 14:48:30|||||||||15
1743173320000|2025-03-28 14:48:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|12
1743173330000|2025-03-28 14:48:50|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|0
1743173340000|2025-03-28 14:49:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|21
1743173360000|2025-03-28 14:49:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|7
1743173370000|2025-03-28 14:49:30|||||||||1
1743173390000|2025-03-28 14:49:50|||||||||15
1743173400000|2025-03-28 14:50:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|22
1743173410000|2025-03-28 14:50:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1743173420000|2025-03-28 14:50:20|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|6
1743173430000|2025-03-28 14:50:30|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|17
1743173440000|2025-03-28 14:50:40|||||||||1
1743173450000|2025-03-28 14:50:50|||||||||1
1743173460000|2025-03-28 14:51:00|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|19
1743173470000|2025-03-28 14:51:10|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|5
1743173480000|2025-03-28 14:51:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|7
1743173490000|2025-03-28 14:51:30|20.13|19.97|20.07|19.91|20.15|19.99|20.07|19.91|27
1743173500000|2025-03-28 14:51:40|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|35
1743173510000|2025-03-28 14:51:50|20.12|19.96|20.12|19.96|20.12|19.96|20.07|19.91|9
1743173520000|2025-03-28 14:52:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|8
1743173530000|2025-03-28 14:52:10|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|5
1743173540000|2025-03-28 14:52:20|||||||||14
1743173550000|2025-03-28 14:52:30|||||||||16
1743173570000|2025-03-28 14:52:50|||||||||1
1743173580000|2025-03-28 14:53:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|43
1743173590000|2025-03-28 14:53:10|||||||||2
1743173600000|2025-03-28 14:53:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|28
1743173610000|2025-03-28 14:53:30|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|42
1743173620000|2025-03-28 14:53:40|||||||||33
1743173630000|2025-03-28 14:53:50|||||||||5
1743173640000|2025-03-28 14:54:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1743173650000|2025-03-28 14:54:10|20.07|19.91|20.1|19.94|20.12|19.96|20.07|19.91|17
1743173660000|2025-03-28 14:54:20|20.12|19.96|20.11|19.95|20.12|19.96|20.1|19.94|6
1743173670000|2025-03-28 14:54:30|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|1
1743173680000|2025-03-28 14:54:40|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|20
1743173690000|2025-03-28 14:54:50|||||||||6
1743173700000|2025-03-28 14:55:00|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|164
1743173710000|2025-03-28 14:55:10|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|12
1743173720000|2025-03-28 14:55:20|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|16
1743173730000|2025-03-28 14:55:30|||||||||3
1743173740000|2025-03-28 14:55:40|||||||||2
1743173750000|2025-03-28 14:55:50|||||||||3
1743173760000|2025-03-28 14:56:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|42
1743173770000|2025-03-28 14:56:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|17
1743173780000|2025-03-28 14:56:20|||||||||1
1743173790000|2025-03-28 14:56:30|||||||||2
1743173800000|2025-03-28 14:56:40|||||||||5
1743173810000|2025-03-28 14:56:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|29
1743173820000|2025-03-28 14:57:00|||||||||3
1743173830000|2025-03-28 14:57:10|||||||||2
1743173840000|2025-03-28 14:57:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1743173850000|2025-03-28 14:57:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|38
1743173860000|2025-03-28 14:57:40|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|13
1743173870000|2025-03-28 14:57:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1743173880000|2025-03-28 14:58:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|3
1743173890000|2025-03-28 14:58:10|||||||||2
1743173900000|2025-03-28 14:58:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1743173910000|2025-03-28 14:58:30|||||||||3
1743173920000|2025-03-28 14:58:40|||||||||5
1743173930000|2025-03-28 14:58:50|||||||||4
1743173940000|2025-03-28 14:59:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|195
1743173950000|2025-03-28 14:59:10|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|33
1743173960000|2025-03-28 14:59:20|||||||||1
1743173970000|2025-03-28 14:59:30|||||||||5
1743173980000|2025-03-28 14:59:40|||||||||2
1743173990000|2025-03-28 14:59:50|||||||||6
1743174000000|2025-03-28 15:00:00|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|50
1743174010000|2025-03-28 15:00:10|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|24
1743174020000|2025-03-28 15:00:20|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|27
1743174030000|2025-03-28 15:00:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|21
1743174040000|2025-03-28 15:00:40|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|39
1743174050000|2025-03-28 15:00:50|20.2|20.04|20.17|20.01|20.2|20.04|20.15|19.99|27
1743174060000|2025-03-28 15:01:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|22
1743174070000|2025-03-28 15:01:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|38
1743174080000|2025-03-28 15:01:20|||||||||3
1743174090000|2025-03-28 15:01:30|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|120
1743174100000|2025-03-28 15:01:40|||||||||9
1743174110000|2025-03-28 15:01:50|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|43
1743174120000|2025-03-28 15:02:00|20.21|20.05|20.2|20.04|20.23|20.07|20.2|20.04|37
1743174130000|2025-03-28 15:02:10|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|60
1743174140000|2025-03-28 15:02:20|||||||||5
1743174150000|2025-03-28 15:02:30|||||||||3
1743174160000|2025-03-28 15:02:40|||||||||4
1743174170000|2025-03-28 15:02:50|||||||||1
1743174180000|2025-03-28 15:03:00|||||||||10
1743174190000|2025-03-28 15:03:10|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|177
1743174200000|2025-03-28 15:03:20|||||||||4
1743174210000|2025-03-28 15:03:30|||||||||5
1743174220000|2025-03-28 15:03:40|20.26|20.1|20.28|20.12|20.28|20.12|20.25|20.09|9
1743174230000|2025-03-28 15:03:50|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|41
1743174240000|2025-03-28 15:04:00|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|32
1743174250000|2025-03-28 15:04:10|||||||||3
1743174260000|2025-03-28 15:04:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|10
1743174270000|2025-03-28 15:04:30|||||||||3
1743174280000|2025-03-28 15:04:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|18
1743174290000|2025-03-28 15:04:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|14
1743174300000|2025-03-28 15:05:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|6
1743174310000|2025-03-28 15:05:10|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|40
1743174320000|2025-03-28 15:05:20|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|4
1743174330000|2025-03-28 15:05:30|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|6
1743174340000|2025-03-28 15:05:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|48
1743174350000|2025-03-28 15:05:50|||||||||7
1743174360000|2025-03-28 15:06:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1743174370000|2025-03-28 15:06:10|||||||||5
1743174380000|2025-03-28 15:06:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|52
1743174390000|2025-03-28 15:06:30|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|17
1743174400000|2025-03-28 15:06:40|||||||||1
1743174410000|2025-03-28 15:06:50|||||||||5
1743174420000|2025-03-28 15:07:00|||||||||3
1743174430000|2025-03-28 15:07:10|||||||||1
1743174440000|2025-03-28 15:07:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|70
1743174450000|2025-03-28 15:07:30|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|51
1743174460000|2025-03-28 15:07:40|20.23|20.07|20.25|20.09|20.25|20.09|20.22|20.06|4
1743174470000|2025-03-28 15:07:50|||||||||1
1743174480000|2025-03-28 15:08:00|||||||||10
1743174490000|2025-03-28 15:08:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|25
1743174500000|2025-03-28 15:08:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|12
1743174510000|2025-03-28 15:08:30|||||||||2
1743174520000|2025-03-28 15:08:40|||||||||5
1743174530000|2025-03-28 15:08:50|||||||||6
1743174540000|2025-03-28 15:09:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|108
1743174550000|2025-03-28 15:09:10|||||||||3
1743174560000|2025-03-28 15:09:20|||||||||3
1743174570000|2025-03-28 15:09:30|||||||||3
1743174580000|2025-03-28 15:09:40|||||||||3
1743174590000|2025-03-28 15:09:50|||||||||2
1743174600000|2025-03-28 15:10:00|20.22|20.06|20.2|20.04|20.25|20.09|20.2|20.04|58
1743174610000|2025-03-28 15:10:10|20.22|20.06|20.12|19.96|20.22|20.06|20.07|19.91|208
1743174620000|2025-03-28 15:10:20|20.09|19.93|20.07|19.91|20.12|19.96|20.04|19.88|136
1743174630000|2025-03-28 15:10:30|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|36
1743174640000|2025-03-28 15:10:40|20.09|19.93|20.07|19.91|20.12|19.96|20.04|19.88|135
1743174650000|2025-03-28 15:10:50|||||||||5
1743174660000|2025-03-28 15:11:00|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|75
1743174670000|2025-03-28 15:11:10|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|60
1743174680000|2025-03-28 15:11:20|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|18
1743174700000|2025-03-28 15:11:40|||||||||8
1743174710000|2025-03-28 15:11:50|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|11
1743174720000|2025-03-28 15:12:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1743174730000|2025-03-28 15:12:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|23
1743174740000|2025-03-28 15:12:20|||||||||2
1743174750000|2025-03-28 15:12:30|||||||||3
1743174760000|2025-03-28 15:12:40|20.15|19.99|20.16|20|20.17|20.01|20.13|19.97|22
1743174770000|2025-03-28 15:12:50|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|24
1743174780000|2025-03-28 15:13:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|5
1743174790000|2025-03-28 15:13:10|20.13|19.97|20.12|19.96|20.17|20.01|20.12|19.96|23
1743174800000|2025-03-28 15:13:20|20.15|19.99|20.15|19.99|20.16|20|20.12|19.96|14
1743174810000|2025-03-28 15:13:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1743174820000|2025-03-28 15:13:40|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|10
1743174830000|2025-03-28 15:13:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|24
1743174840000|2025-03-28 15:14:00|||||||||4
1743174850000|2025-03-28 15:14:10|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|5
1743174860000|2025-03-28 15:14:20|||||||||5
1743174870000|2025-03-28 15:14:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|19
1743174880000|2025-03-28 15:14:40|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|53
1743174890000|2025-03-28 15:14:50|||||||||6
1743174900000|2025-03-28 15:15:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|31
1743174910000|2025-03-28 15:15:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|10
1743174920000|2025-03-28 15:15:20|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|4
1743174930000|2025-03-28 15:15:30|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|34
1743174940000|2025-03-28 15:15:40|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|4
1743174950000|2025-03-28 15:15:50|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|61
1743174960000|2025-03-28 15:16:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|17
1743174970000|2025-03-28 15:16:10|||||||||7
1743174980000|2025-03-28 15:16:20|||||||||4
1743174990000|2025-03-28 15:16:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|16
1743175000000|2025-03-28 15:16:40|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|4
1743175010000|2025-03-28 15:16:50|||||||||10
1743175020000|2025-03-28 15:17:00|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|19
1743175030000|2025-03-28 15:17:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|5
1743175040000|2025-03-28 15:17:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1743175050000|2025-03-28 15:17:30|||||||||6
1743175060000|2025-03-28 15:17:40|||||||||1
1743175070000|2025-03-28 15:17:50|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|121
1743175080000|2025-03-28 15:18:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|35
1743175090000|2025-03-28 15:18:10|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|38
1743175100000|2025-03-28 15:18:20|||||||||1
1743175110000|2025-03-28 15:18:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|36
1743175120000|2025-03-28 15:18:40|||||||||6
1743175150000|2025-03-28 15:19:10|||||||||11
1743175160000|2025-03-28 15:19:20|||||||||2
1743175180000|2025-03-28 15:19:40|||||||||5
1743175190000|2025-03-28 15:19:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1743175200000|2025-03-28 15:20:00|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|8
1743175210000|2025-03-28 15:20:10|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|23
1743175220000|2025-03-28 15:20:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|36
1743175230000|2025-03-28 15:20:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|11
1743175260000|2025-03-28 15:21:00|||||||||2
1743175270000|2025-03-28 15:21:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|29
1743175280000|2025-03-28 15:21:20|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|8
1743175290000|2025-03-28 15:21:30|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|2
1743175300000|2025-03-28 15:21:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1743175310000|2025-03-28 15:21:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|7
1743175320000|2025-03-28 15:22:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1743175330000|2025-03-28 15:22:10|||||||||2
1743175360000|2025-03-28 15:22:40|||||||||3
1743175370000|2025-03-28 15:22:50|||||||||6
1743175380000|2025-03-28 15:23:00|||||||||1
1743175390000|2025-03-28 15:23:10|||||||||8
1743175400000|2025-03-28 15:23:20|||||||||1
1743175410000|2025-03-28 15:23:30|||||||||10
1743175420000|2025-03-28 15:23:40|||||||||2
1743175430000|2025-03-28 15:23:50|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|19
1743175440000|2025-03-28 15:24:00|||||||||11
1743175450000|2025-03-28 15:24:10|||||||||3
1743175460000|2025-03-28 15:24:20|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|60
1743175480000|2025-03-28 15:24:40|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|26
1743175490000|2025-03-28 15:24:50|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|60
1743175500000|2025-03-28 15:25:00|||||||||1
1743175510000|2025-03-28 15:25:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|109
1743175520000|2025-03-28 15:25:20|||||||||19
1743175530000|2025-03-28 15:25:30|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|54
1743175560000|2025-03-28 15:26:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|62
1743175570000|2025-03-28 15:26:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1743175580000|2025-03-28 15:26:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|175
1743175590000|2025-03-28 15:26:30|||||||||6
1743175600000|2025-03-28 15:26:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|75
1743175620000|2025-03-28 15:27:00|||||||||77
1743175650000|2025-03-28 15:27:30|||||||||7
1743175670000|2025-03-28 15:27:50|||||||||3
1743175680000|2025-03-28 15:28:00|||||||||2
1743175690000|2025-03-28 15:28:10|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|88
1743175700000|2025-03-28 15:28:20|||||||||1
1743175720000|2025-03-28 15:28:40|||||||||1
1743175730000|2025-03-28 15:28:50|||||||||3
1743175740000|2025-03-28 15:29:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1743175750000|2025-03-28 15:29:10|||||||||7
1743175760000|2025-03-28 15:29:20|||||||||3
1743175770000|2025-03-28 15:29:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|43
1743175780000|2025-03-28 15:29:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|22
1743175790000|2025-03-28 15:29:50|20.15|19.99|20.12|19.96|20.15|19.99|20.1|19.94|6
1743175800000|2025-03-28 15:30:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|51
1743175810000|2025-03-28 15:30:10|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|2
1743175820000|2025-03-28 15:30:20|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|5
1743175830000|2025-03-28 15:30:30|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|5
1743175840000|2025-03-28 15:30:40|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|11
1743175850000|2025-03-28 15:30:50|||||||||5
1743175860000|2025-03-28 15:31:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|5
1743175870000|2025-03-28 15:31:10|||||||||2
1743175880000|2025-03-28 15:31:20|||||||||2
1743175890000|2025-03-28 15:31:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|41
1743175900000|2025-03-28 15:31:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|24
1743175910000|2025-03-28 15:31:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|6
1743175920000|2025-03-28 15:32:00|||||||||1
1743175930000|2025-03-28 15:32:10|||||||||2
1743175940000|2025-03-28 15:32:20|||||||||139
1743175950000|2025-03-28 15:32:30|||||||||2
1743175960000|2025-03-28 15:32:40|||||||||12
1743175970000|2025-03-28 15:32:50|||||||||39
1743175980000|2025-03-28 15:33:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|67
1743175990000|2025-03-28 15:33:10|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|18
1743176000000|2025-03-28 15:33:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1743176010000|2025-03-28 15:33:30|||||||||1
1743176020000|2025-03-28 15:33:40|||||||||1
1743176030000|2025-03-28 15:33:50|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|5
1743176040000|2025-03-28 15:34:00|||||||||1
1743176050000|2025-03-28 15:34:10|||||||||14
1743176060000|2025-03-28 15:34:20|||||||||3
1743176070000|2025-03-28 15:34:30|||||||||3
1743176080000|2025-03-28 15:34:40|||||||||3
1743176090000|2025-03-28 15:34:50|||||||||4
1743176100000|2025-03-28 15:35:00|||||||||2
1743176110000|2025-03-28 15:35:10|||||||||53
1743176120000|2025-03-28 15:35:20|||||||||27
1743176130000|2025-03-28 15:35:30|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|12
1743176140000|2025-03-28 15:35:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|45
1743176150000|2025-03-28 15:35:50|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|38
1743176160000|2025-03-28 15:36:00|||||||||22
1743176170000|2025-03-28 15:36:10|||||||||11
1743176180000|2025-03-28 15:36:20|||||||||11
1743176190000|2025-03-28 15:36:30|||||||||8
1743176200000|2025-03-28 15:36:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|53
1743176210000|2025-03-28 15:36:50|19.98|19.82|20|19.84|20.01|19.85|19.97|19.81|4
1743176220000|2025-03-28 15:37:00|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|2
1743176230000|2025-03-28 15:37:10|||||||||2
1743176240000|2025-03-28 15:37:20|||||||||7
1743176250000|2025-03-28 15:37:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|62
1743176260000|2025-03-28 15:37:40|||||||||1
1743176270000|2025-03-28 15:37:50|||||||||1
1743176280000|2025-03-28 15:38:00|||||||||3
1743176290000|2025-03-28 15:38:10|||||||||3
1743176300000|2025-03-28 15:38:20|||||||||9
1743176310000|2025-03-28 15:38:30|||||||||2
1743176320000|2025-03-28 15:38:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1743176330000|2025-03-28 15:38:50|||||||||1
1743176340000|2025-03-28 15:39:00|||||||||1
1743176350000|2025-03-28 15:39:10|||||||||21
1743176360000|2025-03-28 15:39:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|72
1743176370000|2025-03-28 15:39:30|||||||||5
1743176380000|2025-03-28 15:39:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|102
1743176390000|2025-03-28 15:39:50|||||||||2
1743176400000|2025-03-28 15:40:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1743176410000|2025-03-28 15:40:10|||||||||1
1743176420000|2025-03-28 15:40:20|||||||||1
1743176430000|2025-03-28 15:40:30|||||||||2
1743176440000|2025-03-28 15:40:40|||||||||2
1743176450000|2025-03-28 15:40:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|58
1743176460000|2025-03-28 15:41:00|||||||||5
1743176470000|2025-03-28 15:41:10|||||||||1
1743176480000|2025-03-28 15:41:20|||||||||2
1743176490000|2025-03-28 15:41:30|||||||||4
1743176500000|2025-03-28 15:41:40|||||||||4
1743176510000|2025-03-28 15:41:50|20.01|19.85|20|19.84|20.02|19.86|20|19.84|16
1743176520000|2025-03-28 15:42:00|20.01|19.85|20.02|19.86|20.02|19.86|19.97|19.81|11
1743176530000|2025-03-28 15:42:10|||||||||2
1743176540000|2025-03-28 15:42:20|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|11
1743176550000|2025-03-28 15:42:30|||||||||4
1743176560000|2025-03-28 15:42:40|||||||||4
1743176570000|2025-03-28 15:42:50|||||||||18
1743176580000|2025-03-28 15:43:00|20.07|19.91|20.07|19.91|20.1|19.94|20.05|19.89|123
1743176590000|2025-03-28 15:43:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|2
1743176610000|2025-03-28 15:43:30|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|28
1743176620000|2025-03-28 15:43:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|7
1743176630000|2025-03-28 15:43:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1743176640000|2025-03-28 15:44:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1743176650000|2025-03-28 15:44:10|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1743176660000|2025-03-28 15:44:20|||||||||2
1743176670000|2025-03-28 15:44:30|||||||||3
1743176680000|2025-03-28 15:44:40|||||||||5
1743176690000|2025-03-28 15:44:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1743176700000|2025-03-28 15:45:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|77
1743176710000|2025-03-28 15:45:10|||||||||1
1743176720000|2025-03-28 15:45:20|||||||||2
1743176730000|2025-03-28 15:45:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|15
1743176740000|2025-03-28 15:45:40|||||||||1
1743176760000|2025-03-28 15:46:00|||||||||2
1743176780000|2025-03-28 15:46:20|||||||||1
1743176790000|2025-03-28 15:46:30|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|60
1743176810000|2025-03-28 15:46:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|10
1743176820000|2025-03-28 15:47:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1743176850000|2025-03-28 15:47:30|||||||||3
1743176870000|2025-03-28 15:47:50|||||||||1
1743176880000|2025-03-28 15:48:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1743176890000|2025-03-28 15:48:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1743176900000|2025-03-28 15:48:20|||||||||1
1743176920000|2025-03-28 15:48:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1743176930000|2025-03-28 15:48:50|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|103
1743176970000|2025-03-28 15:49:30|||||||||1
1743176990000|2025-03-28 15:49:50|||||||||2
1743177000000|2025-03-28 15:50:00|||||||||1
1743177010000|2025-03-28 15:50:10|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|66
1743177030000|2025-03-28 15:50:30|||||||||5
1743177050000|2025-03-28 15:50:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|23
1743177060000|2025-03-28 15:51:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|13
1743177070000|2025-03-28 15:51:10|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|8
1743177090000|2025-03-28 15:51:30|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|4
1743177120000|2025-03-28 15:52:00|||||||||1
1743177140000|2025-03-28 15:52:20|20.11|19.95|20.13|19.97|20.15|19.99|20.11|19.95|28
1743177150000|2025-03-28 15:52:30|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|2
1743177160000|2025-03-28 15:52:40|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|0
1743177170000|2025-03-28 15:52:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|8
1743177180000|2025-03-28 15:53:00|||||||||45
1743177190000|2025-03-28 15:53:10|||||||||4
1743177210000|2025-03-28 15:53:30|||||||||3
1743177220000|2025-03-28 15:53:40|||||||||1
1743177240000|2025-03-28 15:54:00|||||||||6
1743177260000|2025-03-28 15:54:20|||||||||1
1743177270000|2025-03-28 15:54:30|||||||||6
1743177280000|2025-03-28 15:54:40|||||||||1
1743177300000|2025-03-28 15:55:00|||||||||4
1743177320000|2025-03-28 15:55:20|||||||||1
1743177330000|2025-03-28 15:55:30|||||||||1
1743177340000|2025-03-28 15:55:40|||||||||2
1743177360000|2025-03-28 15:56:00|||||||||6
1743177370000|2025-03-28 15:56:10|||||||||5
1743177390000|2025-03-28 15:56:30|||||||||2
1743177400000|2025-03-28 15:56:40|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|52
1743177410000|2025-03-28 15:56:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|4
1743177420000|2025-03-28 15:57:00|||||||||1
1743177430000|2025-03-28 15:57:10|||||||||5
1743177440000|2025-03-28 15:57:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|8
1743177450000|2025-03-28 15:57:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1743177460000|2025-03-28 15:57:40|||||||||5
1743177480000|2025-03-28 15:58:00|||||||||1
1743177490000|2025-03-28 15:58:10|||||||||1
1743177510000|2025-03-28 15:58:30|||||||||2
1743177520000|2025-03-28 15:58:40|||||||||1
1743177530000|2025-03-28 15:58:50|||||||||1
1743177540000|2025-03-28 15:59:00|||||||||1
1743177550000|2025-03-28 15:59:10|||||||||1
1743177560000|2025-03-28 15:59:20|||||||||6
1743177570000|2025-03-28 15:59:30|||||||||1
1743177580000|2025-03-28 15:59:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|16
1743177590000|2025-03-28 15:59:50|||||||||4
1743177600000|2025-03-28 16:00:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|6
1743177620000|2025-03-28 16:00:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1743177630000|2025-03-28 16:00:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|25
1743177650000|2025-03-28 16:00:50|||||||||1
1743177660000|2025-03-28 16:01:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|15
1743177670000|2025-03-28 16:01:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|19
1743177690000|2025-03-28 16:01:30|||||||||1
1743177700000|2025-03-28 16:01:40|||||||||2
1743177720000|2025-03-28 16:02:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|8
1743177730000|2025-03-28 16:02:10|20.18|20.02|20.15|19.99|20.2|20.04|20.15|19.99|35
1743177740000|2025-03-28 16:02:20|||||||||1
1743177750000|2025-03-28 16:02:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|8
1743177760000|2025-03-28 16:02:40|20.17|20.01|20.15|19.99|20.2|20.04|20.15|19.99|13
1743177770000|2025-03-28 16:02:50|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|11
1743177780000|2025-03-28 16:03:00|20.17|20.01|20.15|19.99|20.2|20.04|20.15|19.99|9
1743177790000|2025-03-28 16:03:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1743177810000|2025-03-28 16:03:30|||||||||2
1743177830000|2025-03-28 16:03:50|||||||||1
1743177840000|2025-03-28 16:04:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|3
1743177850000|2025-03-28 16:04:10|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|7
1743177860000|2025-03-28 16:04:20|||||||||1
1743177870000|2025-03-28 16:04:30|||||||||2
1743177880000|2025-03-28 16:04:40|||||||||51
1743177900000|2025-03-28 16:05:00|||||||||6
1743177910000|2025-03-28 16:05:10|||||||||1
1743177920000|2025-03-28 16:05:20|||||||||3
1743177930000|2025-03-28 16:05:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|13
1743177940000|2025-03-28 16:05:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1743177960000|2025-03-28 16:06:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|7
1743177970000|2025-03-28 16:06:10|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|2
1743177980000|2025-03-28 16:06:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|0
1743177990000|2025-03-28 16:06:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1743178000000|2025-03-28 16:06:40|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|126
1743178010000|2025-03-28 16:06:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1743178020000|2025-03-28 16:07:00|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|4
1743178040000|2025-03-28 16:07:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|25
1743178050000|2025-03-28 16:07:30|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|11
1743178060000|2025-03-28 16:07:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|32
1743178080000|2025-03-28 16:08:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|11
1743178090000|2025-03-28 16:08:10|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|1
1743178110000|2025-03-28 16:08:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1743178130000|2025-03-28 16:08:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|19
1743178140000|2025-03-28 16:09:00|||||||||2
1743178180000|2025-03-28 16:09:40|||||||||3
1743178190000|2025-03-28 16:09:50|||||||||1
1743178200000|2025-03-28 16:10:00|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|3
1743178210000|2025-03-28 16:10:10|20.17|20.01|20.18|20.02|20.2|20.04|20.17|20.01|8
1743178220000|2025-03-28 16:10:20|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|3
1743178230000|2025-03-28 16:10:30|||||||||1
1743178240000|2025-03-28 16:10:40|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|16
1743178250000|2025-03-28 16:10:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1743178260000|2025-03-28 16:11:00|||||||||1
1743178270000|2025-03-28 16:11:10|||||||||1
1743178280000|2025-03-28 16:11:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1743178290000|2025-03-28 16:11:30|||||||||2
1743178300000|2025-03-28 16:11:40|||||||||2
1743178310000|2025-03-28 16:11:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1743178320000|2025-03-28 16:12:00|||||||||1
1743178330000|2025-03-28 16:12:10|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|16
1743178340000|2025-03-28 16:12:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|9
1743178360000|2025-03-28 16:12:40|||||||||2
1743178370000|2025-03-28 16:12:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|16
1743178380000|2025-03-28 16:13:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|35
1743178390000|2025-03-28 16:13:10|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|20
1743178400000|2025-03-28 16:13:20|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|20
1743178410000|2025-03-28 16:13:30|||||||||3
1743178420000|2025-03-28 16:13:40|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|10
1743178430000|2025-03-28 16:13:50|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|8
1743178440000|2025-03-28 16:14:00|20.18|20.02|20.18|20.02|20.2|20.04|20.17|20.01|3
1743178450000|2025-03-28 16:14:10|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|4
1743178460000|2025-03-28 16:14:20|||||||||1
1743178470000|2025-03-28 16:14:30|||||||||1
1743178480000|2025-03-28 16:14:40|||||||||2
1743178490000|2025-03-28 16:14:50|||||||||1
1743178500000|2025-03-28 16:15:00|||||||||3
1743178510000|2025-03-28 16:15:10|||||||||2
1743178520000|2025-03-28 16:15:20|||||||||2
1743178530000|2025-03-28 16:15:30|||||||||3
1743178540000|2025-03-28 16:15:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|31
1743178550000|2025-03-28 16:15:50|||||||||5
1743178560000|2025-03-28 16:16:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|14
1743178570000|2025-03-28 16:16:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|77
1743178580000|2025-03-28 16:16:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|3
1743178590000|2025-03-28 16:16:30|||||||||13
1743178600000|2025-03-28 16:16:40|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|7
1743178610000|2025-03-28 16:16:50|||||||||8
1743178620000|2025-03-28 16:17:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|38
1743178630000|2025-03-28 16:17:10|||||||||13
1743178640000|2025-03-28 16:17:20|||||||||26
1743178650000|2025-03-28 16:17:30|||||||||3
1743178660000|2025-03-28 16:17:40|||||||||2
1743178670000|2025-03-28 16:17:50|||||||||1
1743178680000|2025-03-28 16:18:00|||||||||2
1743178690000|2025-03-28 16:18:10|||||||||4
1743178700000|2025-03-28 16:18:20|||||||||6
1743178710000|2025-03-28 16:18:30|||||||||76
1743178720000|2025-03-28 16:18:40|||||||||2
1743178730000|2025-03-28 16:18:50|||||||||4
1743178740000|2025-03-28 16:19:00|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|32
1743178750000|2025-03-28 16:19:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|13
1743178760000|2025-03-28 16:19:20|||||||||1
1743178770000|2025-03-28 16:19:30|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|26
1743178780000|2025-03-28 16:19:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|14
1743178790000|2025-03-28 16:19:50|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|29
1743178800000|2025-03-28 16:20:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|8
1743178810000|2025-03-28 16:20:10|||||||||3
1743178820000|2025-03-28 16:20:20|||||||||1
1743178830000|2025-03-28 16:20:30|||||||||6
1743178840000|2025-03-28 16:20:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1743178850000|2025-03-28 16:20:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|89
1743178860000|2025-03-28 16:21:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|8
1743178870000|2025-03-28 16:21:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|5
1743178880000|2025-03-28 16:21:20|||||||||1
1743178890000|2025-03-28 16:21:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|17
1743178900000|2025-03-28 16:21:40|||||||||3
1743178910000|2025-03-28 16:21:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1743178920000|2025-03-28 16:22:00|20.36|20.2|20.36|20.2|20.37|20.21|20.32|20.16|17
1743178930000|2025-03-28 16:22:10|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|4
1743178940000|2025-03-28 16:22:20|||||||||1
1743178950000|2025-03-28 16:22:30|||||||||15
1743178960000|2025-03-28 16:22:40|||||||||1
1743178970000|2025-03-28 16:22:50|||||||||22
1743178980000|2025-03-28 16:23:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|13
1743178990000|2025-03-28 16:23:10|||||||||146
1743179000000|2025-03-28 16:23:20|||||||||5
1743179010000|2025-03-28 16:23:30|||||||||49
1743179020000|2025-03-28 16:23:40|||||||||2
1743179030000|2025-03-28 16:23:50|||||||||1
1743179040000|2025-03-28 16:24:00|||||||||7
1743179050000|2025-03-28 16:24:10|||||||||1
1743179060000|2025-03-28 16:24:20|||||||||12
1743179070000|2025-03-28 16:24:30|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|18
1743179080000|2025-03-28 16:24:40|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|19
1743179090000|2025-03-28 16:24:50|||||||||21
1743179100000|2025-03-28 16:25:00|20.39|20.23|20.4|20.24|20.4|20.24|20.37|20.21|3
1743179110000|2025-03-28 16:25:10|||||||||1
1743179120000|2025-03-28 16:25:20|||||||||11
1743179130000|2025-03-28 16:25:30|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|18
1743179140000|2025-03-28 16:25:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|4
1743179160000|2025-03-28 16:26:00|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|15
1743179170000|2025-03-28 16:26:10|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|7
1743179180000|2025-03-28 16:26:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|5
1743179190000|2025-03-28 16:26:30|||||||||2
1743179200000|2025-03-28 16:26:40|||||||||110
1743179210000|2025-03-28 16:26:50|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|12
1743179220000|2025-03-28 16:27:00|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|21
1743179230000|2025-03-28 16:27:10|||||||||5
1743179240000|2025-03-28 16:27:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1743179250000|2025-03-28 16:27:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1743179260000|2025-03-28 16:27:40|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1743179280000|2025-03-28 16:28:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|3
1743179290000|2025-03-28 16:28:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|54
1743179300000|2025-03-28 16:28:20|||||||||9
1743179310000|2025-03-28 16:28:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1743179320000|2025-03-28 16:28:40|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|119
1743179330000|2025-03-28 16:28:50|||||||||6
1743179350000|2025-03-28 16:29:10|||||||||6
1743179360000|2025-03-28 16:29:20|||||||||3
1743179370000|2025-03-28 16:29:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|141
1743179380000|2025-03-28 16:29:40|||||||||3
1743179390000|2025-03-28 16:29:50|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|68
1743179400000|2025-03-28 16:30:00|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|54
1743179410000|2025-03-28 16:30:10|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|32
1743179420000|2025-03-28 16:30:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1743179440000|2025-03-28 16:30:40|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|244
1743179450000|2025-03-28 16:30:50|||||||||6
1743179460000|2025-03-28 16:31:00|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|27
1743179470000|2025-03-28 16:31:10|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|27
1743179480000|2025-03-28 16:31:20|||||||||1
1743179490000|2025-03-28 16:31:30|20.35|20.19|20.34|20.18|20.35|20.19|20.32|20.16|33
1743179500000|2025-03-28 16:31:40|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|26
1743179530000|2025-03-28 16:32:10|||||||||4
1743179540000|2025-03-28 16:32:20|||||||||2
1743179550000|2025-03-28 16:32:30|||||||||4
1743179560000|2025-03-28 16:32:40|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|71
1743179570000|2025-03-28 16:32:50|||||||||2
1743179580000|2025-03-28 16:33:00|||||||||7
1743179590000|2025-03-28 16:33:10|||||||||6
1743179620000|2025-03-28 16:33:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1743179630000|2025-03-28 16:33:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|3
1743179640000|2025-03-28 16:34:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1743179650000|2025-03-28 16:34:10|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|17
1743179660000|2025-03-28 16:34:20|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|2
1743179670000|2025-03-28 16:34:30|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|116
1743179680000|2025-03-28 16:34:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1743179690000|2025-03-28 16:34:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|3
1743179700000|2025-03-28 16:35:00|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|3
1743179710000|2025-03-28 16:35:10|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|2
1743179720000|2025-03-28 16:35:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|15
1743179730000|2025-03-28 16:35:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1743179740000|2025-03-28 16:35:40|||||||||2
1743179750000|2025-03-28 16:35:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|18
1743179760000|2025-03-28 16:36:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1743179770000|2025-03-28 16:36:10|||||||||13
1743179780000|2025-03-28 16:36:20|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|40
1743179790000|2025-03-28 16:36:30|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|5
1743179800000|2025-03-28 16:36:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|4
1743179810000|2025-03-28 16:36:50|||||||||7
1743179820000|2025-03-28 16:37:00|||||||||6
1743179830000|2025-03-28 16:37:10|||||||||7
1743179840000|2025-03-28 16:37:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1743179850000|2025-03-28 16:37:30|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|6
1743179860000|2025-03-28 16:37:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|9
1743179870000|2025-03-28 16:37:50|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|5
1743179880000|2025-03-28 16:38:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|40
1743179890000|2025-03-28 16:38:10|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|59
1743179900000|2025-03-28 16:38:20|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|56
1743179910000|2025-03-28 16:38:30|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|3
1743179920000|2025-03-28 16:38:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1743179930000|2025-03-28 16:38:50|||||||||18
1743179940000|2025-03-28 16:39:00|||||||||6
1743179950000|2025-03-28 16:39:10|||||||||12
1743179960000|2025-03-28 16:39:20|||||||||4
1743179970000|2025-03-28 16:39:30|||||||||9
1743179980000|2025-03-28 16:39:40|||||||||47
1743179990000|2025-03-28 16:39:50|||||||||7
1743180000000|2025-03-28 16:40:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|48
1743180010000|2025-03-28 16:40:10|||||||||2
1743180020000|2025-03-28 16:40:20|||||||||10
1743180030000|2025-03-28 16:40:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|75
1743180040000|2025-03-28 16:40:40|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|21
1743180050000|2025-03-28 16:40:50|||||||||15
1743180060000|2025-03-28 16:41:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1743180070000|2025-03-28 16:41:10|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|19
1743180080000|2025-03-28 16:41:20|||||||||1
1743180090000|2025-03-28 16:41:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1743180100000|2025-03-28 16:41:40|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|6
1743180110000|2025-03-28 16:41:50|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|7
1743180120000|2025-03-28 16:42:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|72
1743180130000|2025-03-28 16:42:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|3
1743180150000|2025-03-28 16:42:30|||||||||1
1743180160000|2025-03-28 16:42:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1743180190000|2025-03-28 16:43:10|||||||||53
1743180200000|2025-03-28 16:43:20|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|117
1743180210000|2025-03-28 16:43:30|20.43|20.27|20.45|20.29|20.45|20.29|20.4|20.24|38
1743180220000|2025-03-28 16:43:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|34
1743180230000|2025-03-28 16:43:50|20.44|20.28|20.45|20.29|20.45|20.29|20.42|20.26|15
1743180240000|2025-03-28 16:44:00|||||||||31
1743180250000|2025-03-28 16:44:10|||||||||21
1743180260000|2025-03-28 16:44:20|||||||||6
1743180270000|2025-03-28 16:44:30|||||||||1
1743180280000|2025-03-28 16:44:40|||||||||54
1743180290000|2025-03-28 16:44:50|||||||||8
1743180300000|2025-03-28 16:45:00|||||||||3
1743180310000|2025-03-28 16:45:10|||||||||2
1743180320000|2025-03-28 16:45:20|||||||||11
1743180340000|2025-03-28 16:45:40|||||||||1
1743180350000|2025-03-28 16:45:50|||||||||4
1743180370000|2025-03-28 16:46:10|||||||||8
1743180380000|2025-03-28 16:46:20|||||||||1
1743180390000|2025-03-28 16:46:30|||||||||3
1743180400000|2025-03-28 16:46:40|||||||||26
1743180410000|2025-03-28 16:46:50|20.42|20.26|20.42|20.26|20.45|20.29|20.4|20.24|10
1743180420000|2025-03-28 16:47:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|6
1743180430000|2025-03-28 16:47:10|20.42|20.26|20.42|20.26|20.45|20.29|20.4|20.24|4
1743180440000|2025-03-28 16:47:20|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|164
1743180450000|2025-03-28 16:47:30|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|12
1743180460000|2025-03-28 16:47:40|20.44|20.28|20.44|20.28|20.45|20.29|20.42|20.26|19
1743180470000|2025-03-28 16:47:50|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|0
1743180490000|2025-03-28 16:48:10|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|34
1743180500000|2025-03-28 16:48:20|20.4|20.24|20.4|20.24|20.41|20.25|20.37|20.21|21
1743180510000|2025-03-28 16:48:30|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|2
1743180520000|2025-03-28 16:48:40|||||||||1
1743180530000|2025-03-28 16:48:50|||||||||1
1743180540000|2025-03-28 16:49:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1743180550000|2025-03-28 16:49:10|||||||||1
1743180560000|2025-03-28 16:49:20|||||||||5
1743180570000|2025-03-28 16:49:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1743180580000|2025-03-28 16:49:40|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|13
1743180590000|2025-03-28 16:49:50|20.44|20.28|20.45|20.29|20.45|20.29|20.42|20.26|2
1743180600000|2025-03-28 16:50:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|70
1743180610000|2025-03-28 16:50:10|||||||||5
1743180620000|2025-03-28 16:50:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|58
1743180630000|2025-03-28 16:50:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|63
1743180640000|2025-03-28 16:50:40|||||||||4
1743180650000|2025-03-28 16:50:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1743180660000|2025-03-28 16:51:00|||||||||1
1743180670000|2025-03-28 16:51:10|||||||||9
1743180680000|2025-03-28 16:51:20|||||||||2
1743180690000|2025-03-28 16:51:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|43
1743180700000|2025-03-28 16:51:40|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|4
1743180710000|2025-03-28 16:51:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1743180720000|2025-03-28 16:52:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|4
1743180740000|2025-03-28 16:52:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|21
1743180750000|2025-03-28 16:52:30|||||||||2
1743180760000|2025-03-28 16:52:40|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|24
1743180770000|2025-03-28 16:52:50|||||||||1
1743180780000|2025-03-28 16:53:00|||||||||1
1743180790000|2025-03-28 16:53:10|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|70
1743180800000|2025-03-28 16:53:20|||||||||94
1743180810000|2025-03-28 16:53:30|||||||||6
1743180830000|2025-03-28 16:53:50|||||||||45
1743180840000|2025-03-28 16:54:00|||||||||1
1743180850000|2025-03-28 16:54:10|||||||||3
1743180860000|2025-03-28 16:54:20|20.44|20.28|20.45|20.29|20.45|20.29|20.42|20.26|28
1743180870000|2025-03-28 16:54:30|20.44|20.28|20.45|20.29|20.45|20.29|20.42|20.26|28
1743180880000|2025-03-28 16:54:40|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|18
1743180890000|2025-03-28 16:54:50|||||||||1
1743180900000|2025-03-28 16:55:00|||||||||1
1743180910000|2025-03-28 16:55:10|||||||||1
1743180920000|2025-03-28 16:55:20|||||||||5
1743180930000|2025-03-28 16:55:30|||||||||6
1743180940000|2025-03-28 16:55:40|||||||||7
1743180950000|2025-03-28 16:55:50|||||||||7
1743180960000|2025-03-28 16:56:00|||||||||3
1743180970000|2025-03-28 16:56:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1743180980000|2025-03-28 16:56:20|||||||||1
1743180990000|2025-03-28 16:56:30|||||||||6
1743181000000|2025-03-28 16:56:40|||||||||9
1743181010000|2025-03-28 16:56:50|||||||||24
1743181020000|2025-03-28 16:57:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|13
1743181030000|2025-03-28 16:57:10|||||||||6
1743181040000|2025-03-28 16:57:20|||||||||7
1743181050000|2025-03-28 16:57:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|12
1743181060000|2025-03-28 16:57:40|||||||||24
1743181070000|2025-03-28 16:57:50|||||||||5
1743181080000|2025-03-28 16:58:00|20.54|20.38|20.55|20.39|20.58|20.42|20.54|20.38|57
1743181090000|2025-03-28 16:58:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|73
1743181100000|2025-03-28 16:58:20|||||||||33
1743181110000|2025-03-28 16:58:30|||||||||6
1743181120000|2025-03-28 16:58:40|||||||||52
1743181130000|2025-03-28 16:58:50|||||||||2
1743181140000|2025-03-28 16:59:00|||||||||15
1743181150000|2025-03-28 16:59:10|||||||||36
1743181160000|2025-03-28 16:59:20|||||||||10
1743181170000|2025-03-28 16:59:30|||||||||12
1743181180000|2025-03-28 16:59:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1743181190000|2025-03-28 16:59:50|||||||||8
1743181200000|2025-03-28 17:00:00|||||||||3
1743181210000|2025-03-28 17:00:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|17
1743181220000|2025-03-28 17:00:20|||||||||1
1743181230000|2025-03-28 17:00:30|||||||||6
1743181240000|2025-03-28 17:00:40|||||||||18
1743181250000|2025-03-28 17:00:50|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|86
1743181260000|2025-03-28 17:01:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1743181270000|2025-03-28 17:01:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|7
1743181280000|2025-03-28 17:01:20|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|58
1743181290000|2025-03-28 17:01:30|||||||||5
1743181300000|2025-03-28 17:01:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|22
1743181310000|2025-03-28 17:01:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1743181320000|2025-03-28 17:02:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|58
1743181330000|2025-03-28 17:02:10|||||||||1
1743181340000|2025-03-28 17:02:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|20
1743181350000|2025-03-28 17:02:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|8
1743181360000|2025-03-28 17:02:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|3
1743181370000|2025-03-28 17:02:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|2
1743181380000|2025-03-28 17:03:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|22
1743181390000|2025-03-28 17:03:10|||||||||29
1743181400000|2025-03-28 17:03:20|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|39
1743181410000|2025-03-28 17:03:30|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|38
1743181420000|2025-03-28 17:03:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|5
1743181430000|2025-03-28 17:03:50|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|3
1743181440000|2025-03-28 17:04:00|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|14
1743181450000|2025-03-28 17:04:10|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|8
1743181460000|2025-03-28 17:04:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|4
1743181470000|2025-03-28 17:04:30|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|68
1743181480000|2025-03-28 17:04:40|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|1
1743181490000|2025-03-28 17:04:50|||||||||1
1743181500000|2025-03-28 17:05:00|||||||||22
1743181510000|2025-03-28 17:05:10|||||||||1
1743181520000|2025-03-28 17:05:20|||||||||12
1743181530000|2025-03-28 17:05:30|||||||||11
1743181540000|2025-03-28 17:05:40|||||||||3
1743181550000|2025-03-28 17:05:50|20.65|20.49|20.63|20.47|20.66|20.5|20.63|20.47|59
1743181560000|2025-03-28 17:06:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|155
1743181570000|2025-03-28 17:06:10|||||||||5
1743181580000|2025-03-28 17:06:20|||||||||2
1743181590000|2025-03-28 17:06:30|||||||||5
1743181610000|2025-03-28 17:06:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|88
1743181620000|2025-03-28 17:07:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|64
1743181630000|2025-03-28 17:07:10|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|9
1743181640000|2025-03-28 17:07:20|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|9
1743181650000|2025-03-28 17:07:30|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|16
1743181660000|2025-03-28 17:07:40|||||||||8
1743181670000|2025-03-28 17:07:50|||||||||36
1743181680000|2025-03-28 17:08:00|||||||||12
1743181690000|2025-03-28 17:08:10|||||||||5
1743181700000|2025-03-28 17:08:20|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|35
1743181710000|2025-03-28 17:08:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|10
1743181730000|2025-03-28 17:08:50|20.69|20.53|20.7|20.54|20.71|20.55|20.66|20.5|16
1743181740000|2025-03-28 17:09:00|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|30
1743181750000|2025-03-28 17:09:10|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|22
1743181760000|2025-03-28 17:09:20|20.69|20.53|20.68|20.52|20.69|20.53|20.66|20.5|33
1743181770000|2025-03-28 17:09:30|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|1
1743181780000|2025-03-28 17:09:40|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|1
1743181790000|2025-03-28 17:09:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|8
1743181810000|2025-03-28 17:10:10|||||||||10
1743181820000|2025-03-28 17:10:20|||||||||2
1743181830000|2025-03-28 17:10:30|||||||||14
1743181840000|2025-03-28 17:10:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1743181850000|2025-03-28 17:10:50|||||||||4
1743181860000|2025-03-28 17:11:00|||||||||1
1743181870000|2025-03-28 17:11:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|116
1743181880000|2025-03-28 17:11:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|35
1743181890000|2025-03-28 17:11:30|||||||||8
1743181900000|2025-03-28 17:11:40|||||||||18
1743181910000|2025-03-28 17:11:50|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|35
1743181920000|2025-03-28 17:12:00|||||||||2
1743181930000|2025-03-28 17:12:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|2
1743181940000|2025-03-28 17:12:20|||||||||5
1743181950000|2025-03-28 17:12:30|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|2
1743181960000|2025-03-28 17:12:40|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|2
1743181970000|2025-03-28 17:12:50|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|3
1743181980000|2025-03-28 17:13:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|18
1743181990000|2025-03-28 17:13:10|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|29
1743182000000|2025-03-28 17:13:20|||||||||6
1743182010000|2025-03-28 17:13:30|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|14
1743182020000|2025-03-28 17:13:40|||||||||111
1743182040000|2025-03-28 17:14:00|||||||||4
1743182050000|2025-03-28 17:14:10|||||||||10
1743182060000|2025-03-28 17:14:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|31
1743182070000|2025-03-28 17:14:30|||||||||2
1743182080000|2025-03-28 17:14:40|||||||||17
1743182090000|2025-03-28 17:14:50|||||||||3
1743182100000|2025-03-28 17:15:00|||||||||67
1743182110000|2025-03-28 17:15:10|||||||||1
1743182120000|2025-03-28 17:15:20|||||||||5
1743182130000|2025-03-28 17:15:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1743182140000|2025-03-28 17:15:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|40
1743182150000|2025-03-28 17:15:50|20.66|20.5|20.74|20.58|20.74|20.58|20.66|20.5|163
1743182160000|2025-03-28 17:16:00|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|49
1743182170000|2025-03-28 17:16:10|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|54
1743182180000|2025-03-28 17:16:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|5
1743182190000|2025-03-28 17:16:30|||||||||47
1743182200000|2025-03-28 17:16:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|24
1743182210000|2025-03-28 17:16:50|20.69|20.53|20.66|20.5|20.7|20.54|20.66|20.5|24
1743182220000|2025-03-28 17:17:00|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|42
1743182230000|2025-03-28 17:17:10|||||||||2
1743182240000|2025-03-28 17:17:20|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|57
1743182250000|2025-03-28 17:17:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|28
1743182260000|2025-03-28 17:17:40|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|23
1743182270000|2025-03-28 17:17:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|166
1743182280000|2025-03-28 17:18:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|27
1743182290000|2025-03-28 17:18:10|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|27
1743182300000|2025-03-28 17:18:20|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|16
1743182310000|2025-03-28 17:18:30|20.65|20.49|20.58|20.42|20.65|20.49|20.58|20.42|31
1743182320000|2025-03-28 17:18:40|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|81
1743182330000|2025-03-28 17:18:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1743182340000|2025-03-28 17:19:00|||||||||14
1743182350000|2025-03-28 17:19:10|||||||||113
1743182360000|2025-03-28 17:19:20|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|21
1743182370000|2025-03-28 17:19:30|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|67
1743182380000|2025-03-28 17:19:40|||||||||3
1743182390000|2025-03-28 17:19:50|||||||||6
1743182400000|2025-03-28 17:20:00|||||||||4
1743182410000|2025-03-28 17:20:10|||||||||10
1743182420000|2025-03-28 17:20:20|20.61|20.45|20.65|20.49|20.66|20.5|20.61|20.45|103
1743182430000|2025-03-28 17:20:30|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|3
1743182440000|2025-03-28 17:20:40|||||||||5
1743182450000|2025-03-28 17:20:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|20
1743182460000|2025-03-28 17:21:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|22
1743182470000|2025-03-28 17:21:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1743182480000|2025-03-28 17:21:20|20.68|20.52|20.66|20.5|20.69|20.53|20.66|20.5|29
1743182490000|2025-03-28 17:21:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|21
1743182500000|2025-03-28 17:21:40|||||||||76
1743182510000|2025-03-28 17:21:50|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|23
1743182520000|2025-03-28 17:22:00|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|8
1743182530000|2025-03-28 17:22:10|||||||||3
1743182540000|2025-03-28 17:22:20|||||||||3
1743182550000|2025-03-28 17:22:30|||||||||4
1743182560000|2025-03-28 17:22:40|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|61
1743182570000|2025-03-28 17:22:50|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|24
1743182580000|2025-03-28 17:23:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|36
1743182590000|2025-03-28 17:23:10|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|18
1743182600000|2025-03-28 17:23:20|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|36
1743182610000|2025-03-28 17:23:30|||||||||4
1743182620000|2025-03-28 17:23:40|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|14
1743182630000|2025-03-28 17:23:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1743182640000|2025-03-28 17:24:00|||||||||2
1743182660000|2025-03-28 17:24:20|||||||||1
1743182670000|2025-03-28 17:24:30|||||||||1
1743182680000|2025-03-28 17:24:40|||||||||2
1743182690000|2025-03-28 17:24:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1743182700000|2025-03-28 17:25:00|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|42
1743182710000|2025-03-28 17:25:10|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|74
1743182720000|2025-03-28 17:25:20|||||||||11
1743182730000|2025-03-28 17:25:30|||||||||41
1743182740000|2025-03-28 17:25:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|35
1743182750000|2025-03-28 17:25:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|30
1743182760000|2025-03-28 17:26:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|45
1743182770000|2025-03-28 17:26:10|||||||||8
1743182780000|2025-03-28 17:26:20|||||||||2
1743182790000|2025-03-28 17:26:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|6
1743182800000|2025-03-28 17:26:40|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|71
1743182810000|2025-03-28 17:26:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|29
1743182820000|2025-03-28 17:27:00|||||||||15
1743182830000|2025-03-28 17:27:10|||||||||1
1743182840000|2025-03-28 17:27:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|16
1743182850000|2025-03-28 17:27:30|||||||||4
1743182860000|2025-03-28 17:27:40|||||||||13
1743182870000|2025-03-28 17:27:50|||||||||14
1743182880000|2025-03-28 17:28:00|||||||||8
1743182890000|2025-03-28 17:28:10|||||||||3
1743182900000|2025-03-28 17:28:20|||||||||6
1743182910000|2025-03-28 17:28:30|||||||||5
1743182920000|2025-03-28 17:28:40|||||||||31
1743182930000|2025-03-28 17:28:50|20.86|20.7|20.87|20.71|20.87|20.71|20.84|20.68|32
1743182940000|2025-03-28 17:29:00|||||||||2
1743182950000|2025-03-28 17:29:10|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|49
1743182960000|2025-03-28 17:29:20|||||||||2
1743182970000|2025-03-28 17:29:30|||||||||2
1743182980000|2025-03-28 17:29:40|||||||||25
1743182990000|2025-03-28 17:29:50|||||||||18
1743183000000|2025-03-28 17:30:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|44
1743183010000|2025-03-28 17:30:10|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|100
1743183020000|2025-03-28 17:30:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|57
1743183030000|2025-03-28 17:30:30|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|56
1743183040000|2025-03-28 17:30:40|||||||||5
1743183050000|2025-03-28 17:30:50|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|6
1743183060000|2025-03-28 17:31:00|||||||||8
1743183070000|2025-03-28 17:31:10|||||||||2
1743183080000|2025-03-28 17:31:20|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|28
1743183090000|2025-03-28 17:31:30|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|126
1743183100000|2025-03-28 17:31:40|20.81|20.65|20.79|20.63|20.83|20.67|20.79|20.63|6
1743183110000|2025-03-28 17:31:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1743183120000|2025-03-28 17:32:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1743183130000|2025-03-28 17:32:10|||||||||12
1743183140000|2025-03-28 17:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|32
1743183150000|2025-03-28 17:32:30|||||||||67
1743183160000|2025-03-28 17:32:40|||||||||6
1743183170000|2025-03-28 17:32:50|||||||||1
1743183180000|2025-03-28 17:33:00|||||||||15
1743183190000|2025-03-28 17:33:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|8
1743183200000|2025-03-28 17:33:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|65
1743183210000|2025-03-28 17:33:30|20.78|20.62|20.76|20.6|20.79|20.63|20.76|20.6|48
1743183220000|2025-03-28 17:33:40|||||||||2
1743183230000|2025-03-28 17:33:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|258
1743183240000|2025-03-28 17:34:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|11
1743183250000|2025-03-28 17:34:10|||||||||2
1743183260000|2025-03-28 17:34:20|||||||||2
1743183270000|2025-03-28 17:34:30|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|52
1743183280000|2025-03-28 17:34:40|||||||||6
1743183290000|2025-03-28 17:34:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|66
1743183300000|2025-03-28 17:35:00|||||||||3
1743183310000|2025-03-28 17:35:10|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|65
1743183320000|2025-03-28 17:35:20|||||||||21
1743183330000|2025-03-28 17:35:30|||||||||6
1743183340000|2025-03-28 17:35:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|43
1743183350000|2025-03-28 17:35:50|||||||||3
1743183360000|2025-03-28 17:36:00|||||||||4
1743183370000|2025-03-28 17:36:10|||||||||10
1743183380000|2025-03-28 17:36:20|20.78|20.62|20.79|20.63|20.79|20.63|20.76|20.6|38
1743183390000|2025-03-28 17:36:30|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|40
1743183400000|2025-03-28 17:36:40|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|6
1743183410000|2025-03-28 17:36:50|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|4
1743183420000|2025-03-28 17:37:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|56
1743183430000|2025-03-28 17:37:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|66
1743183440000|2025-03-28 17:37:20|||||||||9
1743183450000|2025-03-28 17:37:30|||||||||3
1743183460000|2025-03-28 17:37:40|||||||||180
1743183470000|2025-03-28 17:37:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|131
1743183480000|2025-03-28 17:38:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1743183490000|2025-03-28 17:38:10|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|55
1743183500000|2025-03-28 17:38:20|||||||||5
1743183510000|2025-03-28 17:38:30|||||||||2
1743183520000|2025-03-28 17:38:40|||||||||2
1743183530000|2025-03-28 17:38:50|||||||||1
1743183540000|2025-03-28 17:39:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|100
1743183550000|2025-03-28 17:39:10|||||||||3
1743183560000|2025-03-28 17:39:20|||||||||2
1743183570000|2025-03-28 17:39:30|||||||||3
1743183580000|2025-03-28 17:39:40|||||||||3
1743183590000|2025-03-28 17:39:50|||||||||7
1743183600000|2025-03-28 17:40:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|51
1743183610000|2025-03-28 17:40:10|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|72
1743183620000|2025-03-28 17:40:20|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|95
1743183630000|2025-03-28 17:40:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|15
1743183640000|2025-03-28 17:40:40|||||||||1
1743183660000|2025-03-28 17:41:00|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|14
1743183670000|2025-03-28 17:41:10|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|62
1743183680000|2025-03-28 17:41:20|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|11
1743183690000|2025-03-28 17:41:30|||||||||1
1743183700000|2025-03-28 17:41:40|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|87
1743183720000|2025-03-28 17:42:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|10
1743183730000|2025-03-28 17:42:10|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|9
1743183740000|2025-03-28 17:42:20|||||||||1
1743183760000|2025-03-28 17:42:40|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|10
1743183770000|2025-03-28 17:42:50|||||||||10
1743183780000|2025-03-28 17:43:00|||||||||1
1743183790000|2025-03-28 17:43:10|||||||||5
1743183800000|2025-03-28 17:43:20|||||||||2
1743183810000|2025-03-28 17:43:30|20.69|20.53|20.68|20.52|20.71|20.55|20.68|20.52|140
1743183820000|2025-03-28 17:43:40|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|19
1743183830000|2025-03-28 17:43:50|||||||||1
1743183850000|2025-03-28 17:44:10|||||||||3
1743183860000|2025-03-28 17:44:20|||||||||5
1743183870000|2025-03-28 17:44:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|42
1743183890000|2025-03-28 17:44:50|||||||||8
1743183900000|2025-03-28 17:45:00|||||||||11
1743183910000|2025-03-28 17:45:10|||||||||6
1743183920000|2025-03-28 17:45:20|||||||||1
1743183930000|2025-03-28 17:45:30|||||||||12
1743183940000|2025-03-28 17:45:40|||||||||6
1743183950000|2025-03-28 17:45:50|||||||||6
1743183960000|2025-03-28 17:46:00|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|38
1743183990000|2025-03-28 17:46:30|||||||||1
1743184010000|2025-03-28 17:46:50|||||||||39
1743184020000|2025-03-28 17:47:00|||||||||5
1743184030000|2025-03-28 17:47:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|77
1743184050000|2025-03-28 17:47:30|||||||||3
1743184070000|2025-03-28 17:47:50|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|44
1743184080000|2025-03-28 17:48:00|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|1
1743184090000|2025-03-28 17:48:10|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|10
1743184100000|2025-03-28 17:48:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1743184110000|2025-03-28 17:48:30|||||||||2
1743184120000|2025-03-28 17:48:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|31
1743184140000|2025-03-28 17:49:00|||||||||5
1743184150000|2025-03-28 17:49:10|||||||||1
1743184160000|2025-03-28 17:49:20|||||||||2
1743184170000|2025-03-28 17:49:30|||||||||85
1743184180000|2025-03-28 17:49:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|9
1743184190000|2025-03-28 17:49:50|||||||||5
1743184200000|2025-03-28 17:50:00|||||||||5
1743184210000|2025-03-28 17:50:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|102
1743184220000|2025-03-28 17:50:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|99
1743184230000|2025-03-28 17:50:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|89
1743184240000|2025-03-28 17:50:40|||||||||1
1743184250000|2025-03-28 17:50:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1743184260000|2025-03-28 17:51:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1743184270000|2025-03-28 17:51:10|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|12
1743184280000|2025-03-28 17:51:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1743184290000|2025-03-28 17:51:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|7
1743184320000|2025-03-28 17:52:00|||||||||2
1743184330000|2025-03-28 17:52:10|||||||||2
1743184340000|2025-03-28 17:52:20|||||||||2
1743184350000|2025-03-28 17:52:30|||||||||1
1743184360000|2025-03-28 17:52:40|||||||||4
1743184370000|2025-03-28 17:52:50|||||||||3
1743184380000|2025-03-28 17:53:00|||||||||9
1743184390000|2025-03-28 17:53:10|||||||||3
1743184400000|2025-03-28 17:53:20|||||||||5
1743184410000|2025-03-28 17:53:30|||||||||6
1743184420000|2025-03-28 17:53:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1743184430000|2025-03-28 17:53:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|1
1743184440000|2025-03-28 17:54:00|||||||||29
1743184450000|2025-03-28 17:54:10|||||||||1
1743184460000|2025-03-28 17:54:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|8
1743184470000|2025-03-28 17:54:30|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|86
1743184500000|2025-03-28 17:55:00|||||||||3
1743184510000|2025-03-28 17:55:10|||||||||1
1743184520000|2025-03-28 17:55:20|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|22
1743184530000|2025-03-28 17:55:30|||||||||8
1743184540000|2025-03-28 17:55:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|25
1743184550000|2025-03-28 17:55:50|20.68|20.52|20.69|20.53|20.69|20.53|20.66|20.5|4
1743184560000|2025-03-28 17:56:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1743184570000|2025-03-28 17:56:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|8
1743184580000|2025-03-28 17:56:20|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|28
1743184590000|2025-03-28 17:56:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|43
1743184600000|2025-03-28 17:56:40|||||||||11
1743184610000|2025-03-28 17:56:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|19
1743184620000|2025-03-28 17:57:00|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|25
1743184640000|2025-03-28 17:57:20|||||||||9
1743184650000|2025-03-28 17:57:30|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|9
1743184660000|2025-03-28 17:57:40|||||||||5
1743184670000|2025-03-28 17:57:50|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|8
1743184680000|2025-03-28 17:58:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1743184690000|2025-03-28 17:58:10|||||||||4
1743184700000|2025-03-28 17:58:20|||||||||31
1743184710000|2025-03-28 17:58:30|||||||||2
1743184720000|2025-03-28 17:58:40|||||||||21
1743184730000|2025-03-28 17:58:50|||||||||3
1743184740000|2025-03-28 17:59:00|||||||||12
1743184750000|2025-03-28 17:59:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|8
1743184760000|2025-03-28 17:59:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1743184770000|2025-03-28 17:59:30|||||||||5
1743184780000|2025-03-28 17:59:40|||||||||36
1743184790000|2025-03-28 17:59:50|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|33
1743184800000|2025-03-28 18:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|45
1743184810000|2025-03-28 18:00:10|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|140
1743184820000|2025-03-28 18:00:20|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|13
1743184830000|2025-03-28 18:00:30|||||||||11
1743184840000|2025-03-28 18:00:40|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|53
1743184860000|2025-03-28 18:01:00|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|104
1743184870000|2025-03-28 18:01:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|7
1743184880000|2025-03-28 18:01:20|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|12
1743184890000|2025-03-28 18:01:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|59
1743184900000|2025-03-28 18:01:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|30
1743184910000|2025-03-28 18:01:50|||||||||37
1743184920000|2025-03-28 18:02:00|||||||||6
1743184930000|2025-03-28 18:02:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|18
1743184940000|2025-03-28 18:02:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|13
1743184950000|2025-03-28 18:02:30|||||||||48
1743184960000|2025-03-28 18:02:40|20.53|20.37|20.51|20.35|20.54|20.38|20.51|20.35|17
1743184970000|2025-03-28 18:02:50|||||||||3
1743184980000|2025-03-28 18:03:00|||||||||139
1743184990000|2025-03-28 18:03:10|||||||||3
1743185010000|2025-03-28 18:03:30|||||||||7
1743185020000|2025-03-28 18:03:40|||||||||5
1743185030000|2025-03-28 18:03:50|||||||||3
1743185040000|2025-03-28 18:04:00|||||||||2
1743185050000|2025-03-28 18:04:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|49
1743185060000|2025-03-28 18:04:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|26
1743185070000|2025-03-28 18:04:30|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|61
1743185080000|2025-03-28 18:04:40|||||||||1
1743185090000|2025-03-28 18:04:50|||||||||34
1743185100000|2025-03-28 18:05:00|||||||||10
1743185110000|2025-03-28 18:05:10|||||||||7
1743185130000|2025-03-28 18:05:30|||||||||5
1743185140000|2025-03-28 18:05:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|100
1743185150000|2025-03-28 18:05:50|||||||||51
1743185160000|2025-03-28 18:06:00|||||||||3
1743185170000|2025-03-28 18:06:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1743185180000|2025-03-28 18:06:20|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|18
1743185190000|2025-03-28 18:06:30|20.6|20.44|20.6|20.44|20.61|20.45|20.59|20.43|4
1743185200000|2025-03-28 18:06:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1743185210000|2025-03-28 18:06:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|48
1743185220000|2025-03-28 18:07:00|||||||||3
1743185230000|2025-03-28 18:07:10|||||||||1
1743185240000|2025-03-28 18:07:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|10
1743185250000|2025-03-28 18:07:30|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|15
1743185260000|2025-03-28 18:07:40|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|44
1743185270000|2025-03-28 18:07:50|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|1
1743185280000|2025-03-28 18:08:00|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|6
1743185290000|2025-03-28 18:08:10|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|0
1743185300000|2025-03-28 18:08:20|||||||||1
1743185310000|2025-03-28 18:08:30|||||||||5
1743185320000|2025-03-28 18:08:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|21
1743185330000|2025-03-28 18:08:50|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|139
1743185340000|2025-03-28 18:09:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|78
1743185350000|2025-03-28 18:09:10|||||||||4
1743185360000|2025-03-28 18:09:20|||||||||33
1743185370000|2025-03-28 18:09:30|||||||||2
1743185380000|2025-03-28 18:09:40|||||||||1
1743185390000|2025-03-28 18:09:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|66
1743185400000|2025-03-28 18:10:00|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|9
1743185410000|2025-03-28 18:10:10|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|56
1743185420000|2025-03-28 18:10:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|14
1743185430000|2025-03-28 18:10:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1743185440000|2025-03-28 18:10:40|||||||||21
1743185450000|2025-03-28 18:10:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|8
1743185460000|2025-03-28 18:11:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|11
1743185470000|2025-03-28 18:11:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1743185480000|2025-03-28 18:11:20|||||||||1
1743185490000|2025-03-28 18:11:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1743185500000|2025-03-28 18:11:40|||||||||50
1743185510000|2025-03-28 18:11:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|6
1743185520000|2025-03-28 18:12:00|||||||||2
1743185530000|2025-03-28 18:12:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1743185540000|2025-03-28 18:12:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|151
1743185560000|2025-03-28 18:12:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|26
1743185570000|2025-03-28 18:12:50|||||||||48
1743185580000|2025-03-28 18:13:00|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|87
1743185590000|2025-03-28 18:13:10|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|23
1743185600000|2025-03-28 18:13:20|||||||||10
1743185610000|2025-03-28 18:13:30|||||||||6
1743185620000|2025-03-28 18:13:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|23
1743185630000|2025-03-28 18:13:50|||||||||23
1743185640000|2025-03-28 18:14:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|19
1743185650000|2025-03-28 18:14:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|37
1743185670000|2025-03-28 18:14:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1743185680000|2025-03-28 18:14:40|||||||||26
1743185690000|2025-03-28 18:14:50|||||||||7
1743185700000|2025-03-28 18:15:00|||||||||29
1743185710000|2025-03-28 18:15:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|11
1743185720000|2025-03-28 18:15:20|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|55
1743185730000|2025-03-28 18:15:30|20.58|20.42|20.59|20.43|20.59|20.43|20.56|20.4|36
1743185740000|2025-03-28 18:15:40|||||||||11
1743185750000|2025-03-28 18:15:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|77
1743185760000|2025-03-28 18:16:00|||||||||37
1743185770000|2025-03-28 18:16:10|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|28
1743185780000|2025-03-28 18:16:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1743185790000|2025-03-28 18:16:30|||||||||1
1743185800000|2025-03-28 18:16:40|||||||||24
1743185810000|2025-03-28 18:16:50|||||||||7
1743185820000|2025-03-28 18:17:00|||||||||15
1743185830000|2025-03-28 18:17:10|||||||||6
1743185840000|2025-03-28 18:17:20|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|4
1743185850000|2025-03-28 18:17:30|||||||||3
1743185860000|2025-03-28 18:17:40|||||||||13
1743185870000|2025-03-28 18:17:50|||||||||1
1743185880000|2025-03-28 18:18:00|||||||||21
1743185890000|2025-03-28 18:18:10|||||||||3
1743185900000|2025-03-28 18:18:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|34
1743185910000|2025-03-28 18:18:30|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|20
1743185920000|2025-03-28 18:18:40|||||||||4
1743185930000|2025-03-28 18:18:50|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|7
1743185940000|2025-03-28 18:19:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|14
1743185950000|2025-03-28 18:19:10|||||||||9
1743185960000|2025-03-28 18:19:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|17
1743185970000|2025-03-28 18:19:30|||||||||3
1743185980000|2025-03-28 18:19:40|20.63|20.47|20.61|20.45|20.64|20.48|20.61|20.45|31
1743185990000|2025-03-28 18:19:50|||||||||12
1743186000000|2025-03-28 18:20:00|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|4
1743186010000|2025-03-28 18:20:10|||||||||4
1743186020000|2025-03-28 18:20:20|||||||||3
1743186030000|2025-03-28 18:20:30|||||||||17
1743186040000|2025-03-28 18:20:40|||||||||27
1743186050000|2025-03-28 18:20:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|20
1743186060000|2025-03-28 18:21:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|16
1743186070000|2025-03-28 18:21:10|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|1
1743186080000|2025-03-28 18:21:20|||||||||4
1743186090000|2025-03-28 18:21:30|||||||||1
1743186100000|2025-03-28 18:21:40|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|13
1743186110000|2025-03-28 18:21:50|||||||||1
1743186120000|2025-03-28 18:22:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|11
1743186130000|2025-03-28 18:22:10|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|19
1743186140000|2025-03-28 18:22:20|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|12
1743186150000|2025-03-28 18:22:30|||||||||1
1743186160000|2025-03-28 18:22:40|||||||||1
1743186170000|2025-03-28 18:22:50|||||||||5
1743186180000|2025-03-28 18:23:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|11
1743186190000|2025-03-28 18:23:10|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|3
1743186200000|2025-03-28 18:23:20|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|3
1743186210000|2025-03-28 18:23:30|||||||||2
1743186220000|2025-03-28 18:23:40|||||||||1
1743186230000|2025-03-28 18:23:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|46
1743186240000|2025-03-28 18:24:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|21
1743186250000|2025-03-28 18:24:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1743186260000|2025-03-28 18:24:20|||||||||19
1743186270000|2025-03-28 18:24:30|||||||||1
1743186280000|2025-03-28 18:24:40|||||||||3
1743186290000|2025-03-28 18:24:50|||||||||45
1743186300000|2025-03-28 18:25:00|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|45
1743186310000|2025-03-28 18:25:10|||||||||3
1743186320000|2025-03-28 18:25:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|28
1743186330000|2025-03-28 18:25:30|||||||||1
1743186340000|2025-03-28 18:25:40|||||||||7
1743186350000|2025-03-28 18:25:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|6
1743186360000|2025-03-28 18:26:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|10
1743186370000|2025-03-28 18:26:10|||||||||2
1743186380000|2025-03-28 18:26:20|||||||||5
1743186390000|2025-03-28 18:26:30|||||||||2
1743186400000|2025-03-28 18:26:40|||||||||3
1743186410000|2025-03-28 18:26:50|||||||||26
1743186420000|2025-03-28 18:27:00|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|173
1743186430000|2025-03-28 18:27:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|9
1743186440000|2025-03-28 18:27:20|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|19
1743186450000|2025-03-28 18:27:30|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|36
1743186460000|2025-03-28 18:27:40|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|8
1743186470000|2025-03-28 18:27:50|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|39
1743186480000|2025-03-28 18:28:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|28
1743186490000|2025-03-28 18:28:10|20.76|20.6|20.74|20.58|20.77|20.61|20.74|20.58|23
1743186500000|2025-03-28 18:28:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|7
1743186510000|2025-03-28 18:28:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|18
1743186520000|2025-03-28 18:28:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1743186530000|2025-03-28 18:28:50|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|20
1743186540000|2025-03-28 18:29:00|||||||||6
1743186550000|2025-03-28 18:29:10|||||||||2
1743186560000|2025-03-28 18:29:20|20.69|20.53|20.71|20.55|20.72|20.56|20.69|20.53|55
1743186570000|2025-03-28 18:29:30|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|5
1743186580000|2025-03-28 18:29:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|2
1743186590000|2025-03-28 18:29:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|5
1743186600000|2025-03-28 18:30:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1743186610000|2025-03-28 18:30:10|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|54
1743186620000|2025-03-28 18:30:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|21
1743186630000|2025-03-28 18:30:30|||||||||5
1743186640000|2025-03-28 18:30:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|85
1743186650000|2025-03-28 18:30:50|||||||||6
1743186660000|2025-03-28 18:31:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|85
1743186670000|2025-03-28 18:31:10|||||||||25
1743186680000|2025-03-28 18:31:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|50
1743186690000|2025-03-28 18:31:30|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|5
1743186700000|2025-03-28 18:31:40|||||||||2
1743186710000|2025-03-28 18:31:50|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|33
1743186720000|2025-03-28 18:32:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|53
1743186730000|2025-03-28 18:32:10|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|23
1743186740000|2025-03-28 18:32:20|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|58
1743186750000|2025-03-28 18:32:30|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|29
1743186760000|2025-03-28 18:32:40|20.66|20.5|20.68|20.52|20.69|20.53|20.64|20.48|17
1743186770000|2025-03-28 18:32:50|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|29
1743186780000|2025-03-28 18:33:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|10
1743186790000|2025-03-28 18:33:10|||||||||1
1743186800000|2025-03-28 18:33:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1743186810000|2025-03-28 18:33:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1743186820000|2025-03-28 18:33:40|||||||||4
1743186830000|2025-03-28 18:33:50|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|24
1743186840000|2025-03-28 18:34:00|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|44
1743186850000|2025-03-28 18:34:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|3
1743186860000|2025-03-28 18:34:20|||||||||2
1743186870000|2025-03-28 18:34:30|||||||||3
1743186880000|2025-03-28 18:34:40|||||||||1
1743186890000|2025-03-28 18:34:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|12
1743186900000|2025-03-28 18:35:00|20.68|20.52|20.66|20.5|20.69|20.53|20.64|20.48|56
1743186910000|2025-03-28 18:35:10|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|13
1743186920000|2025-03-28 18:35:20|||||||||4
1743186930000|2025-03-28 18:35:30|||||||||3
1743186940000|2025-03-28 18:35:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|32
1743186950000|2025-03-28 18:35:50|||||||||7
1743186960000|2025-03-28 18:36:00|||||||||27
1743186970000|2025-03-28 18:36:10|||||||||3
1743186980000|2025-03-28 18:36:20|||||||||17
1743186990000|2025-03-28 18:36:30|||||||||5
1743187000000|2025-03-28 18:36:40|||||||||36
1743187010000|2025-03-28 18:36:50|||||||||13
1743187020000|2025-03-28 18:37:00|||||||||14
1743187030000|2025-03-28 18:37:10|||||||||9
1743187040000|2025-03-28 18:37:20|||||||||12
1743187050000|2025-03-28 18:37:30|||||||||9
1743187060000|2025-03-28 18:37:40|||||||||12
1743187070000|2025-03-28 18:37:50|||||||||11
1743187080000|2025-03-28 18:38:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|83
1743187090000|2025-03-28 18:38:10|||||||||12
1743187100000|2025-03-28 18:38:20|||||||||12
1743187110000|2025-03-28 18:38:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|248
1743187120000|2025-03-28 18:38:40|||||||||6
1743187130000|2025-03-28 18:38:50|||||||||7
1743187140000|2025-03-28 18:39:00|||||||||29
1743187150000|2025-03-28 18:39:10|||||||||4
1743187160000|2025-03-28 18:39:20|||||||||18
1743187170000|2025-03-28 18:39:30|||||||||19
1743187180000|2025-03-28 18:39:40|||||||||7
1743187190000|2025-03-28 18:39:50|||||||||15
1743187200000|2025-03-28 18:40:00|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|63
1743187210000|2025-03-28 18:40:10|||||||||10
1743187220000|2025-03-28 18:40:20|||||||||8
1743187230000|2025-03-28 18:40:30|||||||||10
1743187240000|2025-03-28 18:40:40|||||||||15
1743187250000|2025-03-28 18:40:50|||||||||7
1743187260000|2025-03-28 18:41:00|||||||||11
1743187270000|2025-03-28 18:41:10|||||||||5
1743187280000|2025-03-28 18:41:20|||||||||4
1743187290000|2025-03-28 18:41:30|||||||||2
1743187300000|2025-03-28 18:41:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|57
1743187310000|2025-03-28 18:41:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|165
1743187320000|2025-03-28 18:42:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|13
1743187330000|2025-03-28 18:42:10|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|99
1743187340000|2025-03-28 18:42:20|||||||||20
1743187350000|2025-03-28 18:42:30|||||||||5
1743187360000|2025-03-28 18:42:40|||||||||12
1743187370000|2025-03-28 18:42:50|||||||||5
1743187380000|2025-03-28 18:43:00|||||||||3
1743187390000|2025-03-28 18:43:10|||||||||4
1743187400000|2025-03-28 18:43:20|||||||||6
1743187410000|2025-03-28 18:43:30|||||||||2
1743187420000|2025-03-28 18:43:40|||||||||3
1743187430000|2025-03-28 18:43:50|||||||||7
1743187440000|2025-03-28 18:44:00|||||||||3
1743187450000|2025-03-28 18:44:10|||||||||3
1743187460000|2025-03-28 18:44:20|||||||||3
1743187470000|2025-03-28 18:44:30|||||||||4
1743187480000|2025-03-28 18:44:40|||||||||21
1743187490000|2025-03-28 18:44:50|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|48
1743187500000|2025-03-28 18:45:00|||||||||5
1743187510000|2025-03-28 18:45:10|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|9
1743187520000|2025-03-28 18:45:20|||||||||3
1743187530000|2025-03-28 18:45:30|||||||||3
1743187540000|2025-03-28 18:45:40|||||||||3
1743187550000|2025-03-28 18:45:50|||||||||2
1743187560000|2025-03-28 18:46:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|58
1743187570000|2025-03-28 18:46:10|||||||||3
1743187580000|2025-03-28 18:46:20|||||||||107
1743187590000|2025-03-28 18:46:30|||||||||211
1743187600000|2025-03-28 18:46:40|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|83
1743187610000|2025-03-28 18:46:50|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|47
1743187620000|2025-03-28 18:47:00|||||||||18
1743187630000|2025-03-28 18:47:10|||||||||4
1743187640000|2025-03-28 18:47:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1743187650000|2025-03-28 18:47:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|8
1743187660000|2025-03-28 18:47:40|||||||||9
1743187670000|2025-03-28 18:47:50|||||||||8
1743187680000|2025-03-28 18:48:00|||||||||3
1743187690000|2025-03-28 18:48:10|||||||||6
1743187700000|2025-03-28 18:48:20|||||||||2
1743187710000|2025-03-28 18:48:30|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|105
1743187720000|2025-03-28 18:48:40|||||||||3
1743187730000|2025-03-28 18:48:50|||||||||3
1743187740000|2025-03-28 18:49:00|||||||||3
1743187750000|2025-03-28 18:49:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1743187760000|2025-03-28 18:49:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|13
1743187770000|2025-03-28 18:49:30|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|6
1743187780000|2025-03-28 18:49:40|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|14
1743187790000|2025-03-28 18:49:50|||||||||4
1743187800000|2025-03-28 18:50:00|||||||||3
1743187810000|2025-03-28 18:50:10|||||||||26
1743187820000|2025-03-28 18:50:20|||||||||4
1743187830000|2025-03-28 18:50:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|21
1743187840000|2025-03-28 18:50:40|||||||||1
1743187850000|2025-03-28 18:50:50|||||||||3
1743187860000|2025-03-28 18:51:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|31
1743187870000|2025-03-28 18:51:10|||||||||4
1743187880000|2025-03-28 18:51:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|16
1743187890000|2025-03-28 18:51:30|||||||||11
1743187900000|2025-03-28 18:51:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1743187910000|2025-03-28 18:51:50|||||||||9
1743187920000|2025-03-28 18:52:00|||||||||7
1743187940000|2025-03-28 18:52:20|||||||||3
1743187950000|2025-03-28 18:52:30|||||||||6
1743187960000|2025-03-28 18:52:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|70
1743187970000|2025-03-28 18:52:50|||||||||9
1743187980000|2025-03-28 18:53:00|||||||||2
1743187990000|2025-03-28 18:53:10|||||||||2
1743188000000|2025-03-28 18:53:20|||||||||3
1743188010000|2025-03-28 18:53:30|||||||||2
1743188020000|2025-03-28 18:53:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1743188030000|2025-03-28 18:53:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1743188040000|2025-03-28 18:54:00|||||||||2
1743188050000|2025-03-28 18:54:10|||||||||1
1743188060000|2025-03-28 18:54:20|||||||||1
1743188080000|2025-03-28 18:54:40|||||||||3
1743188090000|2025-03-28 18:54:50|||||||||5
1743188100000|2025-03-28 18:55:00|||||||||6
1743188110000|2025-03-28 18:55:10|||||||||1
1743188120000|2025-03-28 18:55:20|||||||||4
1743188130000|2025-03-28 18:55:30|||||||||1
1743188140000|2025-03-28 18:55:40|||||||||41
1743188150000|2025-03-28 18:55:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|40
1743188160000|2025-03-28 18:56:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|19
1743188170000|2025-03-28 18:56:10|||||||||2
1743188180000|2025-03-28 18:56:20|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|35
1743188190000|2025-03-28 18:56:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1743188200000|2025-03-28 18:56:40|||||||||1
1743188210000|2025-03-28 18:56:50|||||||||1
1743188220000|2025-03-28 18:57:00|||||||||1
1743188230000|2025-03-28 18:57:10|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|37
1743188240000|2025-03-28 18:57:20|||||||||52
1743188250000|2025-03-28 18:57:30|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|9
1743188260000|2025-03-28 18:57:40|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|19
1743188270000|2025-03-28 18:57:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|37
1743188280000|2025-03-28 18:58:00|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|1
1743188290000|2025-03-28 18:58:10|||||||||7
1743188300000|2025-03-28 18:58:20|||||||||2
1743188310000|2025-03-28 18:58:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|23
1743188320000|2025-03-28 18:58:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|5
1743188330000|2025-03-28 18:58:50|20.63|20.47|20.64|20.48|20.64|20.48|20.61|20.45|29
1743188350000|2025-03-28 18:59:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|5
1743188360000|2025-03-28 18:59:20|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|12
1743188370000|2025-03-28 18:59:30|||||||||2
1743188390000|2025-03-28 18:59:50|||||||||2
1743188400000|2025-03-28 19:00:00|||||||||3
1743188410000|2025-03-28 19:00:10|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|35
1743188420000|2025-03-28 19:00:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|16
1743188430000|2025-03-28 19:00:30|||||||||11
1743188440000|2025-03-28 19:00:40|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|122
1743188450000|2025-03-28 19:00:50|||||||||4
1743188460000|2025-03-28 19:01:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|38
1743188470000|2025-03-28 19:01:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|12
1743188480000|2025-03-28 19:01:20|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|1
1743188490000|2025-03-28 19:01:30|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|9
1743188500000|2025-03-28 19:01:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1743188510000|2025-03-28 19:01:50|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|9
1743188520000|2025-03-28 19:02:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|51
1743188530000|2025-03-28 19:02:10|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|4
1743188540000|2025-03-28 19:02:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1743188550000|2025-03-28 19:02:30|||||||||3
1743188560000|2025-03-28 19:02:40|||||||||3
1743188570000|2025-03-28 19:02:50|||||||||4
1743188580000|2025-03-28 19:03:00|||||||||2
1743188590000|2025-03-28 19:03:10|||||||||4
1743188600000|2025-03-28 19:03:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|40
1743188610000|2025-03-28 19:03:30|||||||||3
1743188620000|2025-03-28 19:03:40|||||||||8
1743188630000|2025-03-28 19:03:50|||||||||5
1743188640000|2025-03-28 19:04:00|||||||||5
1743188650000|2025-03-28 19:04:10|||||||||6
1743188660000|2025-03-28 19:04:20|||||||||1
1743188670000|2025-03-28 19:04:30|||||||||3
1743188680000|2025-03-28 19:04:40|||||||||8
1743188690000|2025-03-28 19:04:50|||||||||3
1743188700000|2025-03-28 19:05:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|16
1743188710000|2025-03-28 19:05:10|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|103
1743188720000|2025-03-28 19:05:20|20.53|20.37|20.54|20.38|20.54|20.38|20.51|20.35|42
1743188730000|2025-03-28 19:05:30|||||||||11
1743188740000|2025-03-28 19:05:40|||||||||17
1743188750000|2025-03-28 19:05:50|20.53|20.37|20.51|20.35|20.54|20.38|20.51|20.35|9
1743188760000|2025-03-28 19:06:00|20.53|20.37|20.51|20.35|20.54|20.38|20.51|20.35|93
1743188770000|2025-03-28 19:06:10|||||||||2
1743188780000|2025-03-28 19:06:20|||||||||5
1743188790000|2025-03-28 19:06:30|||||||||30
1743188800000|2025-03-28 19:06:40|||||||||3
1743188810000|2025-03-28 19:06:50|||||||||3
1743188820000|2025-03-28 19:07:00|||||||||4
1743188830000|2025-03-28 19:07:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1743188840000|2025-03-28 19:07:20|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|82
1743188850000|2025-03-28 19:07:30|||||||||4
1743188860000|2025-03-28 19:07:40|||||||||5
1743188870000|2025-03-28 19:07:50|||||||||10
1743188880000|2025-03-28 19:08:00|||||||||11
1743188890000|2025-03-28 19:08:10|||||||||2
1743188900000|2025-03-28 19:08:20|||||||||4
1743188910000|2025-03-28 19:08:30|||||||||6
1743188920000|2025-03-28 19:08:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|37
1743188930000|2025-03-28 19:08:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|43
1743188940000|2025-03-28 19:09:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|4
1743188950000|2025-03-28 19:09:10|||||||||3
1743188960000|2025-03-28 19:09:20|||||||||3
1743188970000|2025-03-28 19:09:30|20.47|20.31|20.51|20.35|20.51|20.35|20.46|20.3|17
1743188980000|2025-03-28 19:09:40|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|73
1743188990000|2025-03-28 19:09:50|||||||||4
1743189000000|2025-03-28 19:10:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|18
1743189010000|2025-03-28 19:10:10|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|161
1743189020000|2025-03-28 19:10:20|||||||||2
1743189030000|2025-03-28 19:10:30|||||||||8
1743189040000|2025-03-28 19:10:40|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|85
1743189050000|2025-03-28 19:10:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1743189060000|2025-03-28 19:11:00|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|18
1743189070000|2025-03-28 19:11:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1743189080000|2025-03-28 19:11:20|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|22
1743189090000|2025-03-28 19:11:30|20.55|20.39|20.54|20.38|20.56|20.4|20.51|20.35|7
1743189100000|2025-03-28 19:11:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|27
1743189110000|2025-03-28 19:11:50|||||||||22
1743189120000|2025-03-28 19:12:00|||||||||4
1743189130000|2025-03-28 19:12:10|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|38
1743189140000|2025-03-28 19:12:20|||||||||4
1743189150000|2025-03-28 19:12:30|||||||||3
1743189160000|2025-03-28 19:12:40|||||||||3
1743189170000|2025-03-28 19:12:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|20
1743189180000|2025-03-28 19:13:00|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|7
1743189190000|2025-03-28 19:13:10|||||||||4
1743189200000|2025-03-28 19:13:20|||||||||4
1743189210000|2025-03-28 19:13:30|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|41
1743189220000|2025-03-28 19:13:40|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|15
1743189230000|2025-03-28 19:13:50|||||||||6
1743189240000|2025-03-28 19:14:00|||||||||12
1743189250000|2025-03-28 19:14:10|||||||||3
1743189260000|2025-03-28 19:14:20|||||||||4
1743189270000|2025-03-28 19:14:30|||||||||7
1743189280000|2025-03-28 19:14:40|||||||||19
1743189290000|2025-03-28 19:14:50|||||||||6
1743189300000|2025-03-28 19:15:00|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|19
1743189310000|2025-03-28 19:15:10|20.46|20.3|20.49|20.33|20.5|20.34|20.46|20.3|9
1743189320000|2025-03-28 19:15:20|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|6
1743189330000|2025-03-28 19:15:30|||||||||3
1743189340000|2025-03-28 19:15:40|||||||||1
1743189350000|2025-03-28 19:15:50|||||||||33
1743189360000|2025-03-28 19:16:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|58
1743189370000|2025-03-28 19:16:10|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|3
1743189380000|2025-03-28 19:16:20|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|11
1743189390000|2025-03-28 19:16:30|||||||||3
1743189400000|2025-03-28 19:16:40|||||||||4
1743189410000|2025-03-28 19:16:50|||||||||18
1743189420000|2025-03-28 19:17:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|32
1743189430000|2025-03-28 19:17:10|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|80
1743189440000|2025-03-28 19:17:20|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|67
1743189450000|2025-03-28 19:17:30|||||||||57
1743189460000|2025-03-28 19:17:40|||||||||3
1743189470000|2025-03-28 19:17:50|||||||||8
1743189480000|2025-03-28 19:18:00|||||||||4
1743189490000|2025-03-28 19:18:10|||||||||3
1743189500000|2025-03-28 19:18:20|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|32
1743189510000|2025-03-28 19:18:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1743189520000|2025-03-28 19:18:40|||||||||24
1743189530000|2025-03-28 19:18:50|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|18
1743189540000|2025-03-28 19:19:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|18
1743189550000|2025-03-28 19:19:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|6
1743189560000|2025-03-28 19:19:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|65
1743189570000|2025-03-28 19:19:30|||||||||4
1743189580000|2025-03-28 19:19:40|||||||||5
1743189590000|2025-03-28 19:19:50|||||||||12
1743189600000|2025-03-28 19:20:00|||||||||2
1743189610000|2025-03-28 19:20:10|||||||||2
1743189620000|2025-03-28 19:20:20|||||||||11
1743189630000|2025-03-28 19:20:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|30
1743189640000|2025-03-28 19:20:40|||||||||11
1743189650000|2025-03-28 19:20:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1743189660000|2025-03-28 19:21:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|30
1743189670000|2025-03-28 19:21:10|||||||||1
1743189680000|2025-03-28 19:21:20|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|24
1743189690000|2025-03-28 19:21:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|3
1743189700000|2025-03-28 19:21:40|||||||||3
1743189710000|2025-03-28 19:21:50|||||||||16
1743189720000|2025-03-28 19:22:00|||||||||4
1743189730000|2025-03-28 19:22:10|||||||||2
1743189740000|2025-03-28 19:22:20|||||||||20
1743189760000|2025-03-28 19:22:40|||||||||1
1743189770000|2025-03-28 19:22:50|||||||||2
1743189780000|2025-03-28 19:23:00|||||||||1
1743189790000|2025-03-28 19:23:10|||||||||1
1743189800000|2025-03-28 19:23:20|||||||||1
1743189810000|2025-03-28 19:23:30|||||||||1
1743189820000|2025-03-28 19:23:40|||||||||3
1743189830000|2025-03-28 19:23:50|||||||||8
1743189840000|2025-03-28 19:24:00|||||||||1
1743189860000|2025-03-28 19:24:20|||||||||2
1743189870000|2025-03-28 19:24:30|||||||||1
1743189880000|2025-03-28 19:24:40|||||||||1
1743189890000|2025-03-28 19:24:50|||||||||5
1743189900000|2025-03-28 19:25:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|15
1743189910000|2025-03-28 19:25:10|||||||||1
1743189920000|2025-03-28 19:25:20|||||||||1
1743189930000|2025-03-28 19:25:30|||||||||1
1743189940000|2025-03-28 19:25:40|||||||||74
1743189950000|2025-03-28 19:25:50|||||||||2
1743189960000|2025-03-28 19:26:00|||||||||1
1743189970000|2025-03-28 19:26:10|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|8
1743189980000|2025-03-28 19:26:20|||||||||1
1743189990000|2025-03-28 19:26:30|20.58|20.42|20.59|20.43|20.59|20.43|20.56|20.4|58
1743190000000|2025-03-28 19:26:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1743190010000|2025-03-28 19:26:50|||||||||1
1743190020000|2025-03-28 19:27:00|||||||||11
1743190030000|2025-03-28 19:27:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|23
1743190040000|2025-03-28 19:27:20|||||||||8
1743190050000|2025-03-28 19:27:30|||||||||6
1743190060000|2025-03-28 19:27:40|||||||||2
1743190070000|2025-03-28 19:27:50|||||||||1
1743190080000|2025-03-28 19:28:00|||||||||10
1743190090000|2025-03-28 19:28:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|29
1743190100000|2025-03-28 19:28:20|||||||||1
1743190110000|2025-03-28 19:28:30|||||||||2
1743190120000|2025-03-28 19:28:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|68
1743190130000|2025-03-28 19:28:50|||||||||14
1743190140000|2025-03-28 19:29:00|||||||||2
1743190150000|2025-03-28 19:29:10|||||||||2
1743190160000|2025-03-28 19:29:20|||||||||28
1743190170000|2025-03-28 19:29:30|||||||||1
1743190180000|2025-03-28 19:29:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1743190190000|2025-03-28 19:29:50|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|33
1743190200000|2025-03-28 19:30:00|||||||||3
1743190210000|2025-03-28 19:30:10|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|16
1743190220000|2025-03-28 19:30:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|2
1743190230000|2025-03-28 19:30:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|30
1743190240000|2025-03-28 19:30:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|57
1743190250000|2025-03-28 19:30:50|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|185
1743190260000|2025-03-28 19:31:00|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|38
1743190270000|2025-03-28 19:31:10|||||||||1
1743190280000|2025-03-28 19:31:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|16
1743190290000|2025-03-28 19:31:30|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|34
1743190300000|2025-03-28 19:31:40|||||||||38
1743190310000|2025-03-28 19:31:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|11
1743190320000|2025-03-28 19:32:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|55
1743190330000|2025-03-28 19:32:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|4
1743190340000|2025-03-28 19:32:20|||||||||26
1743190350000|2025-03-28 19:32:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|34
1743190360000|2025-03-28 19:32:40|||||||||5
1743190370000|2025-03-28 19:32:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|10
1743190380000|2025-03-28 19:33:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|21
1743190390000|2025-03-28 19:33:10|||||||||3
1743190400000|2025-03-28 19:33:20|||||||||2
1743190410000|2025-03-28 19:33:30|||||||||74
1743190420000|2025-03-28 19:33:40|||||||||2
1743190430000|2025-03-28 19:33:50|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|25
1743190440000|2025-03-28 19:34:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|4
1743190450000|2025-03-28 19:34:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1743190460000|2025-03-28 19:34:20|||||||||2
1743190470000|2025-03-28 19:34:30|||||||||9
1743190480000|2025-03-28 19:34:40|||||||||4
1743190490000|2025-03-28 19:34:50|||||||||3
1743190500000|2025-03-28 19:35:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|16
1743190510000|2025-03-28 19:35:10|||||||||3
1743190520000|2025-03-28 19:35:20|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|27
1743190530000|2025-03-28 19:35:30|||||||||2
1743190540000|2025-03-28 19:35:40|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|40
1743190550000|2025-03-28 19:35:50|||||||||7
1743190560000|2025-03-28 19:36:00|||||||||2
1743190570000|2025-03-28 19:36:10|||||||||6
1743190580000|2025-03-28 19:36:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|50
1743190590000|2025-03-28 19:36:30|20.77|20.61|20.78|20.62|20.79|20.63|20.77|20.61|3
1743190600000|2025-03-28 19:36:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1743190610000|2025-03-28 19:36:50|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|8
1743190620000|2025-03-28 19:37:00|20.77|20.61|20.74|20.58|20.78|20.62|20.74|20.58|37
1743190630000|2025-03-28 19:37:10|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|5
1743190640000|2025-03-28 19:37:20|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|6
1743190650000|2025-03-28 19:37:30|||||||||7
1743190660000|2025-03-28 19:37:40|||||||||2
1743190670000|2025-03-28 19:37:50|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|9
1743190680000|2025-03-28 19:38:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|10
1743190690000|2025-03-28 19:38:10|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|46
1743190700000|2025-03-28 19:38:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1743190710000|2025-03-28 19:38:30|||||||||2
1743190720000|2025-03-28 19:38:40|||||||||2
1743190730000|2025-03-28 19:38:50|||||||||3
1743190740000|2025-03-28 19:39:00|||||||||1
1743190750000|2025-03-28 19:39:10|||||||||3
1743190760000|2025-03-28 19:39:20|||||||||1
1743190770000|2025-03-28 19:39:30|||||||||1
1743190780000|2025-03-28 19:39:40|||||||||10
1743190790000|2025-03-28 19:39:50|||||||||1
1743190800000|2025-03-28 19:40:00|||||||||1
1743190810000|2025-03-28 19:40:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|14
1743190820000|2025-03-28 19:40:20|||||||||5
1743190830000|2025-03-28 19:40:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|110
1743190840000|2025-03-28 19:40:40|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|6
1743190850000|2025-03-28 19:40:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|8
1743190860000|2025-03-28 19:41:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|52
1743190870000|2025-03-28 19:41:10|||||||||2
1743190880000|2025-03-28 19:41:20|||||||||1
1743190890000|2025-03-28 19:41:30|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|77
1743190900000|2025-03-28 19:41:40|||||||||3
1743190910000|2025-03-28 19:41:50|||||||||13
1743190920000|2025-03-28 19:42:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|58
1743190930000|2025-03-28 19:42:10|||||||||27
1743190950000|2025-03-28 19:42:30|||||||||91
1743190960000|2025-03-28 19:42:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1743190970000|2025-03-28 19:42:50|||||||||2
1743190980000|2025-03-28 19:43:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|144
1743190990000|2025-03-28 19:43:10|||||||||52
1743191000000|2025-03-28 19:43:20|||||||||4
1743191010000|2025-03-28 19:43:30|||||||||26
1743191020000|2025-03-28 19:43:40|||||||||12
1743191040000|2025-03-28 19:44:00|||||||||2
1743191050000|2025-03-28 19:44:10|||||||||1
1743191060000|2025-03-28 19:44:20|||||||||52
1743191070000|2025-03-28 19:44:30|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|59
1743191080000|2025-03-28 19:44:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|3
1743191090000|2025-03-28 19:44:50|||||||||3
1743191100000|2025-03-28 19:45:00|20.89|20.73|20.87|20.71|20.89|20.73|20.84|20.68|34
1743191110000|2025-03-28 19:45:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|33
1743191130000|2025-03-28 19:45:30|||||||||1
1743191140000|2025-03-28 19:45:40|||||||||7
1743191150000|2025-03-28 19:45:50|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|16
1743191160000|2025-03-28 19:46:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1743191170000|2025-03-28 19:46:10|||||||||2
1743191180000|2025-03-28 19:46:20|||||||||37
1743191190000|2025-03-28 19:46:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|48
1743191200000|2025-03-28 19:46:40|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|78
1743191210000|2025-03-28 19:46:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|35
1743191220000|2025-03-28 19:47:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|37
1743191230000|2025-03-28 19:47:10|||||||||61
1743191240000|2025-03-28 19:47:20|||||||||17
1743191250000|2025-03-28 19:47:30|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|14
1743191260000|2025-03-28 19:47:40|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|64
1743191270000|2025-03-28 19:47:50|||||||||21
1743191280000|2025-03-28 19:48:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|119
1743191290000|2025-03-28 19:48:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|28
1743191300000|2025-03-28 19:48:20|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|234
1743191310000|2025-03-28 19:48:30|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|39
1743191320000|2025-03-28 19:48:40|||||||||2
1743191330000|2025-03-28 19:48:50|||||||||9
1743191340000|2025-03-28 19:49:00|||||||||1
1743191350000|2025-03-28 19:49:10|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|10
1743191360000|2025-03-28 19:49:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1743191370000|2025-03-28 19:49:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|7
1743191380000|2025-03-28 19:49:40|||||||||25
1743191390000|2025-03-28 19:49:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|65
1743191400000|2025-03-28 19:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|79
1743191410000|2025-03-28 19:50:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|18
1743191420000|2025-03-28 19:50:20|||||||||8
1743191430000|2025-03-28 19:50:30|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|122
1743191440000|2025-03-28 19:50:40|||||||||54
1743191450000|2025-03-28 19:50:50|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|89
1743191460000|2025-03-28 19:51:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|22
1743191470000|2025-03-28 19:51:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|33
1743191480000|2025-03-28 19:51:20|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|16
1743191490000|2025-03-28 19:51:30|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|43
1743191500000|2025-03-28 19:51:40|||||||||8
1743191510000|2025-03-28 19:51:50|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|54
1743191520000|2025-03-28 19:52:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|79
1743191530000|2025-03-28 19:52:10|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|42
1743191540000|2025-03-28 19:52:20|||||||||71
1743191550000|2025-03-28 19:52:30|||||||||20
1743191560000|2025-03-28 19:52:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|51
1743191570000|2025-03-28 19:52:50|||||||||17
1743191580000|2025-03-28 19:53:00|||||||||3
1743191590000|2025-03-28 19:53:10|||||||||15
1743191600000|2025-03-28 19:53:20|||||||||11
1743191610000|2025-03-28 19:53:30|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|88
1743191620000|2025-03-28 19:53:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|99
1743191630000|2025-03-28 19:53:50|||||||||46
1743191640000|2025-03-28 19:54:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|81
1743191650000|2025-03-28 19:54:10|||||||||14
1743191660000|2025-03-28 19:54:20|||||||||16
1743191670000|2025-03-28 19:54:30|||||||||18
1743191680000|2025-03-28 19:54:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|65
1743191690000|2025-03-28 19:54:50|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|349
1743191700000|2025-03-28 19:55:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|43
1743191710000|2025-03-28 19:55:10|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|26
1743191720000|2025-03-28 19:55:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|34
1743191730000|2025-03-28 19:55:30|||||||||10
1743191740000|2025-03-28 19:55:40|||||||||28
1743191750000|2025-03-28 19:55:50|||||||||19
1743191760000|2025-03-28 19:56:00|||||||||4
1743191770000|2025-03-28 19:56:10|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|155
1743191780000|2025-03-28 19:56:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|67
1743191790000|2025-03-28 19:56:30|||||||||39
1743191800000|2025-03-28 19:56:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|17
1743191810000|2025-03-28 19:56:50|||||||||2
1743191820000|2025-03-28 19:57:00|||||||||116
1743191830000|2025-03-28 19:57:10|20.76|20.6|20.78|20.62|20.79|20.63|20.76|20.6|186
1743191840000|2025-03-28 19:57:20|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|18
1743191850000|2025-03-28 19:57:30|20.78|20.62|20.79|20.63|20.79|20.63|20.76|20.6|30
1743191860000|2025-03-28 19:57:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|12
1743191870000|2025-03-28 19:57:50|||||||||86
1743191880000|2025-03-28 19:58:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|60
1743191890000|2025-03-28 19:58:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|31
1743191900000|2025-03-28 19:58:20|||||||||88
1743191910000|2025-03-28 19:58:30|||||||||17
1743191920000|2025-03-28 19:58:40|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|111
1743191930000|2025-03-28 19:58:50|||||||||99
1743191940000|2025-03-28 19:59:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|48
1743191950000|2025-03-28 19:59:10|||||||||74
1743191960000|2025-03-28 19:59:20|||||||||37
1743191970000|2025-03-28 19:59:30|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|333
1743191980000|2025-03-28 19:59:40|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|193
1743191990000|2025-03-28 19:59:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|127
1743192000000|2025-03-28 20:00:00|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|119
1743192010000|2025-03-28 20:00:10|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|355
1743192020000|2025-03-28 20:00:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|102
1743192030000|2025-03-28 20:00:30|||||||||20
1743192040000|2025-03-28 20:00:40|||||||||38
1743192050000|2025-03-28 20:00:50|||||||||60
1743192060000|2025-03-28 20:01:00|||||||||42
1743192070000|2025-03-28 20:01:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|92
1743192080000|2025-03-28 20:01:20|||||||||11
1743192090000|2025-03-28 20:01:30|||||||||73
1743192100000|2025-03-28 20:01:40|||||||||47
1743192110000|2025-03-28 20:01:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|312
1743192120000|2025-03-28 20:02:00|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|93
1743192130000|2025-03-28 20:02:10|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|50
1743192140000|2025-03-28 20:02:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743192150000|2025-03-28 20:02:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|44
1743192160000|2025-03-28 20:02:40|||||||||104
1743192170000|2025-03-28 20:02:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743192180000|2025-03-28 20:03:00|||||||||22
1743192190000|2025-03-28 20:03:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1743192200000|2025-03-28 20:03:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743192210000|2025-03-28 20:03:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1743192220000|2025-03-28 20:03:40|||||||||38
1743192240000|2025-03-28 20:04:00|||||||||32
1743192250000|2025-03-28 20:04:10|||||||||3
1743192260000|2025-03-28 20:04:20|||||||||6
1743192270000|2025-03-28 20:04:30|||||||||5
1743192280000|2025-03-28 20:04:40|||||||||2
1743192290000|2025-03-28 20:04:50|||||||||3
1743192300000|2025-03-28 20:05:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|21
1743192310000|2025-03-28 20:05:10|||||||||46
1743192330000|2025-03-28 20:05:30|||||||||2
1743192340000|2025-03-28 20:05:40|||||||||3
1743192350000|2025-03-28 20:05:50|||||||||76
1743192360000|2025-03-28 20:06:00|||||||||2
1743192370000|2025-03-28 20:06:10|||||||||107
1743192380000|2025-03-28 20:06:20|||||||||24
1743192390000|2025-03-28 20:06:30|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|11
1743192420000|2025-03-28 20:07:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1743192430000|2025-03-28 20:07:10|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|20
1743192440000|2025-03-28 20:07:20|||||||||33
1743192450000|2025-03-28 20:07:30|||||||||19
1743192460000|2025-03-28 20:07:40|||||||||22
1743192470000|2025-03-28 20:07:50|||||||||37
1743192480000|2025-03-28 20:08:00|||||||||12
1743192490000|2025-03-28 20:08:10|20.95|20.79|20.95|20.79|20.95|20.79|20.92|20.76|82
1743192500000|2025-03-28 20:08:20|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|59
1743192510000|2025-03-28 20:08:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|71
1743192520000|2025-03-28 20:08:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|40
1743192530000|2025-03-28 20:08:50|||||||||80
1743192540000|2025-03-28 20:09:00|||||||||33
1743192550000|2025-03-28 20:09:10|||||||||23
1743192560000|2025-03-28 20:09:20|||||||||33
1743192570000|2025-03-28 20:09:30|20.99|20.83|21|20.84|21|20.84|20.99|20.83|48
1743192580000|2025-03-28 20:09:40|21.05|20.89|21|20.84|21.05|20.89|21|20.84|135
1743192590000|2025-03-28 20:09:50|||||||||33
1743192600000|2025-03-28 20:10:00|||||||||4
1743192610000|2025-03-28 20:10:10|||||||||14
1743192620000|2025-03-28 20:10:20|||||||||4
1743192630000|2025-03-28 20:10:30|21.02|20.86|21|20.84|21.02|20.86|21|20.84|46
1743192640000|2025-03-28 20:10:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|26
1743192650000|2025-03-28 20:10:50|||||||||38
1743192660000|2025-03-28 20:11:00|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|221
1743192670000|2025-03-28 20:11:10|||||||||29
1743192680000|2025-03-28 20:11:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|27
1743192690000|2025-03-28 20:11:30|||||||||33
1743192700000|2025-03-28 20:11:40|||||||||47
1743192710000|2025-03-28 20:11:50|||||||||34
1743192720000|2025-03-28 20:12:00|21|20.84|21|20.84|21|20.84|21|20.84|184
1743192730000|2025-03-28 20:12:10|||||||||29
1743192740000|2025-03-28 20:12:20|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|33
1743192750000|2025-03-28 20:12:30|||||||||34
1743192760000|2025-03-28 20:12:40|21|20.84|21|20.84|21|20.84|21|20.84|33
1743192770000|2025-03-28 20:12:50|||||||||35
1743192780000|2025-03-28 20:13:00|||||||||38
1743192790000|2025-03-28 20:13:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|24
1743192800000|2025-03-28 20:13:20|||||||||40
1743192810000|2025-03-28 20:13:30|21|20.84|21.01|20.85|21.02|20.86|21|20.84|135
1743192820000|2025-03-28 20:13:40|21|20.84|21.02|20.86|21.02|20.86|21|20.84|56
1743192830000|2025-03-28 20:13:50|||||||||42
1743192840000|2025-03-28 20:14:00|||||||||60
1743192850000|2025-03-28 20:14:10|||||||||36
1743192860000|2025-03-28 20:14:20|||||||||38
1743192870000|2025-03-28 20:14:30|||||||||52
1743192880000|2025-03-28 20:14:40|||||||||37
1743192890000|2025-03-28 20:14:50|||||||||67
1743193800000|2025-03-28 20:30:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|22
1743193810000|2025-03-28 20:30:10|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|0
1743193820000|2025-03-28 20:30:20|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|0
1743193830000|2025-03-28 20:30:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743193840000|2025-03-28 20:30:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743193850000|2025-03-28 20:30:50|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743193860000|2025-03-28 20:31:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|5
1743193870000|2025-03-28 20:31:10|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|17
1743193880000|2025-03-28 20:31:20|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|1
1743193890000|2025-03-28 20:31:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743193900000|2025-03-28 20:31:40|||||||||15
1743193940000|2025-03-28 20:32:20|||||||||1
1743193990000|2025-03-28 20:33:10|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|33
1743194000000|2025-03-28 20:33:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|7
1743194020000|2025-03-28 20:33:40|||||||||1
1743194050000|2025-03-28 20:34:10|||||||||4
1743194060000|2025-03-28 20:34:20|||||||||2
1743194070000|2025-03-28 20:34:30|21.13|20.97|21.12|20.96|21.13|20.97|21.1|20.94|3
1743194100000|2025-03-28 20:35:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743194140000|2025-03-28 20:35:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1743194160000|2025-03-28 20:36:00|||||||||6
1743194200000|2025-03-28 20:36:40|||||||||17
1743194220000|2025-03-28 20:37:00|||||||||4
1743194280000|2025-03-28 20:38:00|||||||||5
1743194290000|2025-03-28 20:38:10|||||||||1
1743194300000|2025-03-28 20:38:20|||||||||1
1743194310000|2025-03-28 20:38:30|||||||||5
1743194320000|2025-03-28 20:38:40|||||||||2
1743194330000|2025-03-28 20:38:50|||||||||1
1743194340000|2025-03-28 20:39:00|||||||||6
1743194350000|2025-03-28 20:39:10|||||||||5
1743194360000|2025-03-28 20:39:20|||||||||4
1743194370000|2025-03-28 20:39:30|||||||||1
1743194380000|2025-03-28 20:39:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1743194390000|2025-03-28 20:39:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743194410000|2025-03-28 20:40:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743194420000|2025-03-28 20:40:20|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1743194460000|2025-03-28 20:41:00|||||||||3
1743194470000|2025-03-28 20:41:10|||||||||3
1743194480000|2025-03-28 20:41:20|||||||||1
1743194490000|2025-03-28 20:41:30|||||||||1
1743194510000|2025-03-28 20:41:50|||||||||1
1743194650000|2025-03-28 20:44:10|||||||||13
1743194690000|2025-03-28 20:44:50|||||||||16
1743194700000|2025-03-28 20:45:00|||||||||2
1743194710000|2025-03-28 20:45:10|||||||||4
1743194720000|2025-03-28 20:45:20|||||||||5
1743194780000|2025-03-28 20:46:20|||||||||6
1743194890000|2025-03-28 20:48:10|||||||||2
1743194910000|2025-03-28 20:48:30|||||||||8
1743194920000|2025-03-28 20:48:40|||||||||2
1743194930000|2025-03-28 20:48:50|||||||||1
1743194960000|2025-03-28 20:49:20|||||||||1
1743195010000|2025-03-28 20:50:10|||||||||1
1743195040000|2025-03-28 20:50:40|||||||||1
1743195080000|2025-03-28 20:51:20|||||||||2
1743195110000|2025-03-28 20:51:50|||||||||2
1743195140000|2025-03-28 20:52:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|33
1743195150000|2025-03-28 20:52:30|||||||||1
1743195170000|2025-03-28 20:52:50|||||||||6
1743195220000|2025-03-28 20:53:40|||||||||1
1743195240000|2025-03-28 20:54:00|||||||||1
1743195270000|2025-03-28 20:54:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|7
1743195280000|2025-03-28 20:54:40|||||||||4
1743195290000|2025-03-28 20:54:50|||||||||15
1743195300000|2025-03-28 20:55:00|||||||||2
1743195320000|2025-03-28 20:55:20|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|0
1743195330000|2025-03-28 20:55:30|||||||||1
1743195340000|2025-03-28 20:55:40|||||||||1
1743195360000|2025-03-28 20:56:00|||||||||1
1743195370000|2025-03-28 20:56:10|||||||||1
1743195410000|2025-03-28 20:56:50|||||||||4
1743195460000|2025-03-28 20:57:40|||||||||1
1743195520000|2025-03-28 20:58:40|||||||||3
1743195530000|2025-03-28 20:58:50|||||||||1
1743195540000|2025-03-28 20:59:00|||||||||4
1743195550000|2025-03-28 20:59:10|||||||||3
1743195580000|2025-03-28 20:59:40|||||||||1
1743195590000|2025-03-28 20:59:50|||||||||115
1743372060000|2025-03-30 22:01:00|21.47|21.31|21.45|21.29|21.47|21.31|21.44|21.28|4
1743372070000|2025-03-30 22:01:10|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|2
1743372080000|2025-03-30 22:01:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1743372100000|2025-03-30 22:01:40|21.52|21.36|21.59|21.43|21.59|21.43|21.52|21.36|81
1743372110000|2025-03-30 22:01:50|||||||||2
1743372120000|2025-03-30 22:02:00|21.6|21.44|21.72|21.56|21.72|21.56|21.6|21.44|33
1743372130000|2025-03-30 22:02:10|||||||||4
1743372140000|2025-03-30 22:02:20|||||||||1
1743372150000|2025-03-30 22:02:30|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|34
1743372160000|2025-03-30 22:02:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1743372170000|2025-03-30 22:02:50|21.65|21.49|21.64|21.48|21.67|21.51|21.64|21.48|57
1743372180000|2025-03-30 22:03:00|21.67|21.51|21.69|21.53|21.72|21.56|21.67|21.51|53
1743372190000|2025-03-30 22:03:10|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|3
1743372200000|2025-03-30 22:03:20|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|2
1743372210000|2025-03-30 22:03:30|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|1
1743372220000|2025-03-30 22:03:40|||||||||5
1743372230000|2025-03-30 22:03:50|||||||||2
1743372240000|2025-03-30 22:04:00|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|16
1743372250000|2025-03-30 22:04:10|||||||||3
1743372260000|2025-03-30 22:04:20|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|18
1743372270000|2025-03-30 22:04:30|||||||||1
1743372300000|2025-03-30 22:05:00|21.82|21.66|21.84|21.68|21.84|21.68|21.81|21.65|6
1743372310000|2025-03-30 22:05:10|21.83|21.67|21.82|21.66|21.83|21.67|21.81|21.65|2
1743372320000|2025-03-30 22:05:20|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|2
1743372350000|2025-03-30 22:05:50|||||||||1
1743372400000|2025-03-30 22:06:40|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1743372430000|2025-03-30 22:07:10|||||||||1
1743372450000|2025-03-30 22:07:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|3
1743372460000|2025-03-30 22:07:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1743372480000|2025-03-30 22:08:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743372490000|2025-03-30 22:08:10|||||||||1
1743372510000|2025-03-30 22:08:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|4
1743372520000|2025-03-30 22:08:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1743372540000|2025-03-30 22:09:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|0
1743372550000|2025-03-30 22:09:10|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|1
1743372570000|2025-03-30 22:09:30|||||||||1
1743372580000|2025-03-30 22:09:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1743372590000|2025-03-30 22:09:50|||||||||4
1743372630000|2025-03-30 22:10:30|||||||||1
1743372650000|2025-03-30 22:10:50|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|12
1743372660000|2025-03-30 22:11:00|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|0
1743372680000|2025-03-30 22:11:20|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|12
1743372690000|2025-03-30 22:11:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|11
1743372700000|2025-03-30 22:11:40|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|0
1743372710000|2025-03-30 22:11:50|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|2
1743372720000|2025-03-30 22:12:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|6
1743372730000|2025-03-30 22:12:10|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|10
1743372740000|2025-03-30 22:12:20|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|0
1743372750000|2025-03-30 22:12:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|24
1743372760000|2025-03-30 22:12:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743372770000|2025-03-30 22:12:50|||||||||3
1743372780000|2025-03-30 22:13:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1743372790000|2025-03-30 22:13:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1743372800000|2025-03-30 22:13:20|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|5
1743372810000|2025-03-30 22:13:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|7
1743372840000|2025-03-30 22:14:00|||||||||7
1743372860000|2025-03-30 22:14:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|18
1743372870000|2025-03-30 22:14:30|21.73|21.57|21.72|21.56|21.74|21.58|21.72|21.56|14
1743372880000|2025-03-30 22:14:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1743372910000|2025-03-30 22:15:10|21.69|21.53|21.69|21.53|21.7|21.54|21.69|21.53|24
1743372960000|2025-03-30 22:16:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|2
1743372980000|2025-03-30 22:16:20|||||||||5
1743373010000|2025-03-30 22:16:50|||||||||1
1743373040000|2025-03-30 22:17:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|7
1743373060000|2025-03-30 22:17:40|21.67|21.51|21.64|21.48|21.67|21.51|21.64|21.48|1
1743373070000|2025-03-30 22:17:50|||||||||1
1743373090000|2025-03-30 22:18:10|||||||||1
1743373100000|2025-03-30 22:18:20|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|32
1743373220000|2025-03-30 22:20:20|||||||||1
1743373230000|2025-03-30 22:20:30|21.63|21.47|21.59|21.43|21.63|21.47|21.59|21.43|0
1743373250000|2025-03-30 22:20:50|21.6|21.44|21.64|21.48|21.64|21.48|21.6|21.44|2
1743373260000|2025-03-30 22:21:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|1
1743373390000|2025-03-30 22:23:10|||||||||1
1743373550000|2025-03-30 22:25:50|||||||||1
1743373570000|2025-03-30 22:26:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|2
1743373580000|2025-03-30 22:26:20|||||||||10
1743373640000|2025-03-30 22:27:20|||||||||1
1743373680000|2025-03-30 22:28:00|||||||||1
1743373690000|2025-03-30 22:28:10|||||||||1
1743373740000|2025-03-30 22:29:00|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|10
1743373750000|2025-03-30 22:29:10|||||||||4
1743373760000|2025-03-30 22:29:20|||||||||1
1743373770000|2025-03-30 22:29:30|||||||||2
1743373820000|2025-03-30 22:30:20|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|48
1743373830000|2025-03-30 22:30:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|8
1743373840000|2025-03-30 22:30:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|5
1743373850000|2025-03-30 22:30:50|||||||||2
1743373870000|2025-03-30 22:31:10|||||||||1
1743373880000|2025-03-30 22:31:20|||||||||1
1743373930000|2025-03-30 22:32:10|||||||||1
1743373970000|2025-03-30 22:32:50|21.7|21.54|21.7|21.54|21.72|21.56|21.7|21.54|9
1743373980000|2025-03-30 22:33:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1743374000000|2025-03-30 22:33:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|8
1743374040000|2025-03-30 22:34:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|8
1743374160000|2025-03-30 22:36:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|11
1743374230000|2025-03-30 22:37:10|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|1
1743374240000|2025-03-30 22:37:20|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|0
1743374440000|2025-03-30 22:40:40|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|0
1743374560000|2025-03-30 22:42:40|||||||||1
1743374690000|2025-03-30 22:44:50|||||||||1
1743374930000|2025-03-30 22:48:50|||||||||1
1743375040000|2025-03-30 22:50:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|2
1743375090000|2025-03-30 22:51:30|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|0
1743375250000|2025-03-30 22:54:10|||||||||2
1743375300000|2025-03-30 22:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1743375310000|2025-03-30 22:55:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1743375340000|2025-03-30 22:55:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1743375430000|2025-03-30 22:57:10|||||||||1
1743375460000|2025-03-30 22:57:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1743375480000|2025-03-30 22:58:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1743375510000|2025-03-30 22:58:30|21.58|21.42|21.54|21.38|21.58|21.42|21.54|21.38|0
1743375520000|2025-03-30 22:58:40|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|0
1743375570000|2025-03-30 22:59:30|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|1
1743375660000|2025-03-30 23:01:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1743375670000|2025-03-30 23:01:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1743375680000|2025-03-30 23:01:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1743375710000|2025-03-30 23:01:50|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|0
1743375720000|2025-03-30 23:02:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1743375760000|2025-03-30 23:02:40|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|0
1743375780000|2025-03-30 23:03:00|||||||||1
1743375790000|2025-03-30 23:03:10|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|0
1743375830000|2025-03-30 23:03:50|||||||||1
1743375900000|2025-03-30 23:05:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1743376100000|2025-03-30 23:08:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|14
1743376110000|2025-03-30 23:08:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1743376210000|2025-03-30 23:10:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1743376280000|2025-03-30 23:11:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1743376380000|2025-03-30 23:13:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1743376430000|2025-03-30 23:13:50|||||||||1
1743376460000|2025-03-30 23:14:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1743376510000|2025-03-30 23:15:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|3
1743376530000|2025-03-30 23:15:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1743376540000|2025-03-30 23:15:40|||||||||2
1743376570000|2025-03-30 23:16:10|||||||||2
1743376580000|2025-03-30 23:16:20|||||||||1
1743376620000|2025-03-30 23:17:00|||||||||1
1743376640000|2025-03-30 23:17:20|||||||||2
1743376670000|2025-03-30 23:17:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|0
1743376690000|2025-03-30 23:18:10|||||||||3
1743376810000|2025-03-30 23:20:10|||||||||1
1743376900000|2025-03-30 23:21:40|||||||||1
1743376930000|2025-03-30 23:22:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1743376970000|2025-03-30 23:22:50|||||||||1
1743377020000|2025-03-30 23:23:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1743377030000|2025-03-30 23:23:50|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|2
1743377060000|2025-03-30 23:24:20|||||||||5
1743377110000|2025-03-30 23:25:10|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|3
1743377250000|2025-03-30 23:27:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|7
1743377270000|2025-03-30 23:27:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1743377280000|2025-03-30 23:28:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1743377290000|2025-03-30 23:28:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743377340000|2025-03-30 23:29:00|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|0
1743377380000|2025-03-30 23:29:40|21.82|21.66|21.83|21.67|21.89|21.73|21.82|21.66|82
1743377390000|2025-03-30 23:29:50|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|1
1743377400000|2025-03-30 23:30:00|21.82|21.66|21.84|21.68|21.84|21.68|21.79|21.63|7
1743377410000|2025-03-30 23:30:10|21.83|21.67|21.83|21.67|21.83|21.67|21.79|21.63|6
1743377420000|2025-03-30 23:30:20|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|0
1743377440000|2025-03-30 23:30:40|21.83|21.67|21.84|21.68|21.84|21.68|21.82|21.66|14
1743377460000|2025-03-30 23:31:00|||||||||6
1743377470000|2025-03-30 23:31:10|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|1
1743377490000|2025-03-30 23:31:30|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|6
1743377520000|2025-03-30 23:32:00|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|9
1743377530000|2025-03-30 23:32:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1743377580000|2025-03-30 23:33:00|||||||||1
1743377610000|2025-03-30 23:33:30|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|0
1743377630000|2025-03-30 23:33:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1743377710000|2025-03-30 23:35:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|6
1743377720000|2025-03-30 23:35:20|21.77|21.61|21.78|21.62|21.79|21.63|21.77|21.61|5
1743377730000|2025-03-30 23:35:30|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1743377780000|2025-03-30 23:36:20|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|9
1743377790000|2025-03-30 23:36:30|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|4
1743377800000|2025-03-30 23:36:40|||||||||1
1743377810000|2025-03-30 23:36:50|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1743377830000|2025-03-30 23:37:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1743377920000|2025-03-30 23:38:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|2
1743378010000|2025-03-30 23:40:10|||||||||5
1743378020000|2025-03-30 23:40:20|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|22
1743378030000|2025-03-30 23:40:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1743378040000|2025-03-30 23:40:40|||||||||4
1743378050000|2025-03-30 23:40:50|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|1
1743378070000|2025-03-30 23:41:10|||||||||1
1743378080000|2025-03-30 23:41:20|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|18
1743378090000|2025-03-30 23:41:30|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|9
1743378100000|2025-03-30 23:41:40|||||||||4
1743378110000|2025-03-30 23:41:50|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|5
1743378140000|2025-03-30 23:42:20|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|12
1743378150000|2025-03-30 23:42:30|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|0
1743378160000|2025-03-30 23:42:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|6
1743378170000|2025-03-30 23:42:50|||||||||3
1743378180000|2025-03-30 23:43:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|2
1743378260000|2025-03-30 23:44:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1743378270000|2025-03-30 23:44:30|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|3
1743378300000|2025-03-30 23:45:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1743378310000|2025-03-30 23:45:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1743378330000|2025-03-30 23:45:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1743378340000|2025-03-30 23:45:40|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|2
1743378360000|2025-03-30 23:46:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|6
1743378400000|2025-03-30 23:46:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1743378410000|2025-03-30 23:46:50|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|2
1743378480000|2025-03-30 23:48:00|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|15
1743378500000|2025-03-30 23:48:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|6
1743378520000|2025-03-30 23:48:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1743378540000|2025-03-30 23:49:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1743378590000|2025-03-30 23:49:50|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|13
1743378610000|2025-03-30 23:50:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743378660000|2025-03-30 23:51:00|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|7
1743378690000|2025-03-30 23:51:30|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|5
1743378700000|2025-03-30 23:51:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1743378720000|2025-03-30 23:52:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|5
1743378730000|2025-03-30 23:52:10|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|2
1743378830000|2025-03-30 23:53:50|||||||||1
1743378880000|2025-03-30 23:54:40|21.79|21.63|21.78|21.62|21.79|21.63|21.77|21.61|2
1743378890000|2025-03-30 23:54:50|21.77|21.61|21.77|21.61|21.78|21.62|21.77|21.61|0
1743378920000|2025-03-30 23:55:20|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|0
1743378970000|2025-03-30 23:56:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|16
1743379010000|2025-03-30 23:56:50|21.7|21.54|21.72|21.56|21.72|21.56|21.69|21.53|14
1743379030000|2025-03-30 23:57:10|||||||||1
1743379130000|2025-03-30 23:58:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|13
1743379150000|2025-03-30 23:59:10|21.75|21.59|21.72|21.56|21.77|21.61|21.72|21.56|14
1743379160000|2025-03-30 23:59:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|2
1743379170000|2025-03-30 23:59:30|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1743379180000|2025-03-30 23:59:40|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|0
1743379190000|2025-03-30 23:59:50|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|1
1743379200000|2025-03-31 00:00:00|||||||||20
1743379210000|2025-03-31 00:00:10|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|7
1743379220000|2025-03-31 00:00:20|21.78|21.62|21.77|21.61|21.79|21.63|21.77|21.61|9
1743379250000|2025-03-31 00:00:50|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|7
1743379260000|2025-03-31 00:01:00|21.73|21.57|21.74|21.58|21.77|21.61|21.73|21.57|5
1743379270000|2025-03-31 00:01:10|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|3
1743379290000|2025-03-31 00:01:30|||||||||1
1743379300000|2025-03-31 00:01:40|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|12
1743379310000|2025-03-31 00:01:50|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|7
1743379320000|2025-03-31 00:02:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1743379330000|2025-03-31 00:02:10|||||||||7
1743379340000|2025-03-31 00:02:20|||||||||2
1743379350000|2025-03-31 00:02:30|||||||||1
1743379370000|2025-03-31 00:02:50|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|3
1743379380000|2025-03-31 00:03:00|21.78|21.62|21.79|21.63|21.79|21.63|21.77|21.61|5
1743379390000|2025-03-31 00:03:10|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|2
1743379410000|2025-03-31 00:03:30|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|0
1743379420000|2025-03-31 00:03:40|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1743379430000|2025-03-31 00:03:50|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|2
1743379440000|2025-03-31 00:04:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743379470000|2025-03-31 00:04:30|||||||||1
1743379480000|2025-03-31 00:04:40|||||||||8
1743379490000|2025-03-31 00:04:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743379500000|2025-03-31 00:05:00|||||||||1
1743379510000|2025-03-31 00:05:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|42
1743379520000|2025-03-31 00:05:20|||||||||2
1743379530000|2025-03-31 00:05:30|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|6
1743379540000|2025-03-31 00:05:40|21.82|21.66|21.83|21.67|21.84|21.68|21.82|21.66|2
1743379550000|2025-03-31 00:05:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1743379580000|2025-03-31 00:06:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1743379590000|2025-03-31 00:06:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1743379600000|2025-03-31 00:06:40|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|3
1743379610000|2025-03-31 00:06:50|21.83|21.67|21.82|21.66|21.84|21.68|21.82|21.66|2
1743379630000|2025-03-31 00:07:10|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|3
1743379650000|2025-03-31 00:07:30|||||||||2
1743379660000|2025-03-31 00:07:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|10
1743379680000|2025-03-31 00:08:00|||||||||5
1743379730000|2025-03-31 00:08:50|||||||||1
1743379750000|2025-03-31 00:09:10|||||||||1
1743379790000|2025-03-31 00:09:50|||||||||1
1743379810000|2025-03-31 00:10:10|||||||||2
1743379840000|2025-03-31 00:10:40|||||||||19
1743379860000|2025-03-31 00:11:00|21.82|21.66|21.8|21.64|21.82|21.66|21.79|21.63|18
1743379870000|2025-03-31 00:11:10|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|4
1743379900000|2025-03-31 00:11:40|||||||||2
1743379910000|2025-03-31 00:11:50|||||||||1
1743379940000|2025-03-31 00:12:20|||||||||1
1743379960000|2025-03-31 00:12:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|4
1743379970000|2025-03-31 00:12:50|||||||||1
1743379990000|2025-03-31 00:13:10|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|35
1743380000000|2025-03-31 00:13:20|||||||||1
1743380050000|2025-03-31 00:14:10|||||||||1
1743380060000|2025-03-31 00:14:20|||||||||8
1743380070000|2025-03-31 00:14:30|||||||||7
1743380090000|2025-03-31 00:14:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1743380100000|2025-03-31 00:15:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|13
1743380110000|2025-03-31 00:15:10|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|1
1743380120000|2025-03-31 00:15:20|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|2
1743380130000|2025-03-31 00:15:30|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1743380140000|2025-03-31 00:15:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|4
1743380160000|2025-03-31 00:16:00|||||||||5
1743380180000|2025-03-31 00:16:20|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|8
1743380210000|2025-03-31 00:16:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|22
1743380220000|2025-03-31 00:17:00|||||||||3
1743380230000|2025-03-31 00:17:10|||||||||3
1743380250000|2025-03-31 00:17:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|3
1743380260000|2025-03-31 00:17:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|1
1743380270000|2025-03-31 00:17:50|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|32
1743380300000|2025-03-31 00:18:20|||||||||1
1743380310000|2025-03-31 00:18:30|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|10
1743380320000|2025-03-31 00:18:40|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|4
1743380350000|2025-03-31 00:19:10|||||||||7
1743380360000|2025-03-31 00:19:20|||||||||6
1743380380000|2025-03-31 00:19:40|||||||||1
1743380390000|2025-03-31 00:19:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1743380400000|2025-03-31 00:20:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1743380430000|2025-03-31 00:20:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1743380520000|2025-03-31 00:22:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1743380530000|2025-03-31 00:22:10|22.03|21.87|22.07|21.91|22.07|21.91|22.03|21.87|37
1743380550000|2025-03-31 00:22:30|||||||||4
1743380560000|2025-03-31 00:22:40|22.04|21.88|22.04|21.88|22.05|21.89|22.03|21.87|23
1743380570000|2025-03-31 00:22:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1743380580000|2025-03-31 00:23:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1743380590000|2025-03-31 00:23:10|22.04|21.88|22.05|21.89|22.07|21.91|22.03|21.87|7
1743380600000|2025-03-31 00:23:20|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|1
1743380610000|2025-03-31 00:23:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1743380620000|2025-03-31 00:23:40|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|1
1743380630000|2025-03-31 00:23:50|22.04|21.88|22.05|21.89|22.05|21.89|22.03|21.87|2
1743380640000|2025-03-31 00:24:00|22.04|21.88|22.05|21.89|22.05|21.89|22.03|21.87|4
1743380650000|2025-03-31 00:24:10|22.04|21.88|22.07|21.91|22.07|21.91|22.03|21.87|5
1743380660000|2025-03-31 00:24:20|22.05|21.89|22.04|21.88|22.07|21.91|22.04|21.88|0
1743380670000|2025-03-31 00:24:30|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|3
1743380680000|2025-03-31 00:24:40|22.04|21.88|22.02|21.86|22.05|21.89|22.02|21.86|3
1743380690000|2025-03-31 00:24:50|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|18
1743380700000|2025-03-31 00:25:00|||||||||1
1743380710000|2025-03-31 00:25:10|21.98|21.82|21.99|21.83|21.99|21.83|21.97|21.81|1
1743380720000|2025-03-31 00:25:20|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|7
1743380740000|2025-03-31 00:25:40|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1743380750000|2025-03-31 00:25:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|9
1743380760000|2025-03-31 00:26:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|5
1743380770000|2025-03-31 00:26:10|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|2
1743380780000|2025-03-31 00:26:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|9
1743380800000|2025-03-31 00:26:40|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|8
1743380810000|2025-03-31 00:26:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1743380820000|2025-03-31 00:27:00|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1743380830000|2025-03-31 00:27:10|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|3
1743380880000|2025-03-31 00:28:00|||||||||1
1743380910000|2025-03-31 00:28:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|12
1743380920000|2025-03-31 00:28:40|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|3
1743380970000|2025-03-31 00:29:30|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|10
1743381000000|2025-03-31 00:30:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743381010000|2025-03-31 00:30:10|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|14
1743381020000|2025-03-31 00:30:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743381030000|2025-03-31 00:30:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743381040000|2025-03-31 00:30:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743381060000|2025-03-31 00:31:00|21.93|21.77|21.92|21.76|21.94|21.78|21.92|21.76|10
1743381080000|2025-03-31 00:31:20|||||||||5
1743381090000|2025-03-31 00:31:30|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|5
1743381110000|2025-03-31 00:31:50|||||||||5
1743381130000|2025-03-31 00:32:10|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|3
1743381160000|2025-03-31 00:32:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|4
1743381180000|2025-03-31 00:33:00|||||||||2
1743381190000|2025-03-31 00:33:10|||||||||1
1743381230000|2025-03-31 00:33:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743381250000|2025-03-31 00:34:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743381260000|2025-03-31 00:34:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743381320000|2025-03-31 00:35:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|3
1743381330000|2025-03-31 00:35:30|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|2
1743381340000|2025-03-31 00:35:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1743381350000|2025-03-31 00:35:50|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|7
1743381370000|2025-03-31 00:36:10|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1743381380000|2025-03-31 00:36:20|||||||||6
1743381390000|2025-03-31 00:36:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|3
1743381400000|2025-03-31 00:36:40|||||||||3
1743381410000|2025-03-31 00:36:50|||||||||16
1743381450000|2025-03-31 00:37:30|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|23
1743381460000|2025-03-31 00:37:40|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1743381470000|2025-03-31 00:37:50|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|5
1743381490000|2025-03-31 00:38:10|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|6
1743381500000|2025-03-31 00:38:20|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|11
1743381510000|2025-03-31 00:38:30|||||||||31
1743381530000|2025-03-31 00:38:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1743381540000|2025-03-31 00:39:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743381570000|2025-03-31 00:39:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1743381580000|2025-03-31 00:39:40|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1743381600000|2025-03-31 00:40:00|||||||||1
1743381610000|2025-03-31 00:40:10|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|59
1743381620000|2025-03-31 00:40:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|5
1743381630000|2025-03-31 00:40:30|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|2
1743381650000|2025-03-31 00:40:50|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|1
1743381660000|2025-03-31 00:41:00|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1743381670000|2025-03-31 00:41:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743381680000|2025-03-31 00:41:20|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|0
1743381690000|2025-03-31 00:41:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743381710000|2025-03-31 00:41:50|||||||||2
1743381720000|2025-03-31 00:42:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743381740000|2025-03-31 00:42:20|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|0
1743381750000|2025-03-31 00:42:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743381770000|2025-03-31 00:42:50|||||||||1
1743381830000|2025-03-31 00:43:50|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1743381850000|2025-03-31 00:44:10|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|1
1743381880000|2025-03-31 00:44:40|||||||||1
1743381900000|2025-03-31 00:45:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|3
1743381910000|2025-03-31 00:45:10|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|2
1743381920000|2025-03-31 00:45:20|||||||||3
1743381930000|2025-03-31 00:45:30|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|6
1743381940000|2025-03-31 00:45:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|9
1743381960000|2025-03-31 00:46:00|||||||||1
1743381970000|2025-03-31 00:46:10|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|0
1743381980000|2025-03-31 00:46:20|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|2
1743381990000|2025-03-31 00:46:30|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|5
1743382040000|2025-03-31 00:47:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1743382050000|2025-03-31 00:47:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1743382060000|2025-03-31 00:47:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1743382120000|2025-03-31 00:48:40|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|2
1743382130000|2025-03-31 00:48:50|||||||||1
1743382150000|2025-03-31 00:49:10|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|4
1743382160000|2025-03-31 00:49:20|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|2
1743382170000|2025-03-31 00:49:30|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1743382240000|2025-03-31 00:50:40|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|0
1743382250000|2025-03-31 00:50:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1743382260000|2025-03-31 00:51:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743382280000|2025-03-31 00:51:20|||||||||1
1743382290000|2025-03-31 00:51:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1743382340000|2025-03-31 00:52:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1743382360000|2025-03-31 00:52:40|||||||||1
1743382380000|2025-03-31 00:53:00|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1743382390000|2025-03-31 00:53:10|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|1
1743382400000|2025-03-31 00:53:20|||||||||3
1743382420000|2025-03-31 00:53:40|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|0
1743382470000|2025-03-31 00:54:30|||||||||1
1743382480000|2025-03-31 00:54:40|||||||||3
1743382500000|2025-03-31 00:55:00|21.9|21.74|21.9|21.74|21.92|21.76|21.89|21.73|0
1743382510000|2025-03-31 00:55:10|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|1
1743382520000|2025-03-31 00:55:20|21.9|21.74|21.89|21.73|21.92|21.76|21.89|21.73|0
1743382560000|2025-03-31 00:56:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|1
1743382570000|2025-03-31 00:56:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743382580000|2025-03-31 00:56:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743382590000|2025-03-31 00:56:30|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1743382600000|2025-03-31 00:56:40|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|1
1743382610000|2025-03-31 00:56:50|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|0
1743382620000|2025-03-31 00:57:00|21.9|21.74|21.89|21.73|21.92|21.76|21.89|21.73|3
1743382630000|2025-03-31 00:57:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743382640000|2025-03-31 00:57:20|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|1
1743382670000|2025-03-31 00:57:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|1
1743382680000|2025-03-31 00:58:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1743382690000|2025-03-31 00:58:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1743382700000|2025-03-31 00:58:20|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|0
1743382780000|2025-03-31 00:59:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743382800000|2025-03-31 01:00:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|3
1743382840000|2025-03-31 01:00:40|||||||||2
1743382860000|2025-03-31 01:01:00|||||||||1
1743382870000|2025-03-31 01:01:10|||||||||1
1743382880000|2025-03-31 01:01:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|7
1743382890000|2025-03-31 01:01:30|||||||||2
1743382900000|2025-03-31 01:01:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|2
1743382930000|2025-03-31 01:02:10|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|4
1743382940000|2025-03-31 01:02:20|||||||||3
1743382950000|2025-03-31 01:02:30|||||||||1
1743382970000|2025-03-31 01:02:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|12
1743382990000|2025-03-31 01:03:10|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|6
1743383000000|2025-03-31 01:03:20|21.87|21.71|21.87|21.71|21.87|21.71|21.84|21.68|8
1743383010000|2025-03-31 01:03:30|||||||||1
1743383040000|2025-03-31 01:04:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|6
1743383050000|2025-03-31 01:04:10|||||||||2
1743383060000|2025-03-31 01:04:20|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|2
1743383070000|2025-03-31 01:04:30|||||||||1
1743383080000|2025-03-31 01:04:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743383090000|2025-03-31 01:04:50|||||||||2
1743383110000|2025-03-31 01:05:10|||||||||2
1743383140000|2025-03-31 01:05:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|1
1743383180000|2025-03-31 01:06:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743383200000|2025-03-31 01:06:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743383240000|2025-03-31 01:07:20|||||||||1
1743383270000|2025-03-31 01:07:50|||||||||1
1743383280000|2025-03-31 01:08:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1743383320000|2025-03-31 01:08:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743383330000|2025-03-31 01:08:50|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743383340000|2025-03-31 01:09:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743383360000|2025-03-31 01:09:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743383370000|2025-03-31 01:09:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743383450000|2025-03-31 01:10:50|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|0
1743383560000|2025-03-31 01:12:40|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|3
1743383570000|2025-03-31 01:12:50|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|0
1743383580000|2025-03-31 01:13:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1743383590000|2025-03-31 01:13:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743383620000|2025-03-31 01:13:40|||||||||1
1743383710000|2025-03-31 01:15:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1743383720000|2025-03-31 01:15:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743383740000|2025-03-31 01:15:40|||||||||5
1743383790000|2025-03-31 01:16:30|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|3
1743383800000|2025-03-31 01:16:40|21.79|21.63|21.8|21.64|21.82|21.66|21.79|21.63|6
1743383810000|2025-03-31 01:16:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743383830000|2025-03-31 01:17:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|0
1743383870000|2025-03-31 01:17:50|21.8|21.64|21.79|21.63|21.82|21.66|21.79|21.63|0
1743383880000|2025-03-31 01:18:00|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|0
1743383890000|2025-03-31 01:18:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743383900000|2025-03-31 01:18:20|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|0
1743383910000|2025-03-31 01:18:30|||||||||1
1743383980000|2025-03-31 01:19:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|4
1743384010000|2025-03-31 01:20:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|2
1743384020000|2025-03-31 01:20:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1743384030000|2025-03-31 01:20:30|21.82|21.66|21.8|21.64|21.82|21.66|21.79|21.63|0
1743384040000|2025-03-31 01:20:40|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|0
1743384060000|2025-03-31 01:21:00|||||||||1
1743384100000|2025-03-31 01:21:40|||||||||1
1743384110000|2025-03-31 01:21:50|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|23
1743384130000|2025-03-31 01:22:10|||||||||1
1743384160000|2025-03-31 01:22:40|||||||||1
1743384200000|2025-03-31 01:23:20|||||||||1
1743384230000|2025-03-31 01:23:50|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|27
1743384240000|2025-03-31 01:24:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|9
1743384300000|2025-03-31 01:25:00|||||||||1
1743384330000|2025-03-31 01:25:30|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|9
1743384340000|2025-03-31 01:25:40|||||||||1
1743384420000|2025-03-31 01:27:00|||||||||1
1743384500000|2025-03-31 01:28:20|||||||||1
1743384570000|2025-03-31 01:29:30|||||||||5
1743384590000|2025-03-31 01:29:50|||||||||1
1743384600000|2025-03-31 01:30:00|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1743384610000|2025-03-31 01:30:10|||||||||1
1743384620000|2025-03-31 01:30:20|||||||||12
1743384710000|2025-03-31 01:31:50|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|31
1743384780000|2025-03-31 01:33:00|||||||||1
1743384800000|2025-03-31 01:33:20|||||||||1
1743384980000|2025-03-31 01:36:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|4
1743384990000|2025-03-31 01:36:30|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|1
1743385070000|2025-03-31 01:37:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1743385080000|2025-03-31 01:38:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1743385110000|2025-03-31 01:38:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|11
1743385120000|2025-03-31 01:38:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1743385210000|2025-03-31 01:40:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1743385220000|2025-03-31 01:40:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1743385230000|2025-03-31 01:40:30|||||||||1
1743385240000|2025-03-31 01:40:40|||||||||2
1743385260000|2025-03-31 01:41:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1743385270000|2025-03-31 01:41:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743385350000|2025-03-31 01:42:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|16
1743385370000|2025-03-31 01:42:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743385380000|2025-03-31 01:43:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743385440000|2025-03-31 01:44:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1743385490000|2025-03-31 01:44:50|||||||||1
1743385500000|2025-03-31 01:45:00|21.88|21.72|21.88|21.72|21.88|21.72|21.87|21.71|0
1743385510000|2025-03-31 01:45:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1743385530000|2025-03-31 01:45:30|||||||||6
1743385560000|2025-03-31 01:46:00|||||||||4
1743385580000|2025-03-31 01:46:20|||||||||2
1743385590000|2025-03-31 01:46:30|21.85|21.69|21.85|21.69|21.87|21.71|21.84|21.68|0
1743385600000|2025-03-31 01:46:40|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|0
1743385610000|2025-03-31 01:46:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1743385620000|2025-03-31 01:47:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1743385640000|2025-03-31 01:47:20|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|4
1743385650000|2025-03-31 01:47:30|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|1
1743385660000|2025-03-31 01:47:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1743385670000|2025-03-31 01:47:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743385680000|2025-03-31 01:48:00|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|0
1743385690000|2025-03-31 01:48:10|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|0
1743385700000|2025-03-31 01:48:20|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1743385710000|2025-03-31 01:48:30|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|0
1743385730000|2025-03-31 01:48:50|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1743385740000|2025-03-31 01:49:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1743385770000|2025-03-31 01:49:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1743385780000|2025-03-31 01:49:40|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1743385790000|2025-03-31 01:49:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743385800000|2025-03-31 01:50:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|11
1743385810000|2025-03-31 01:50:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743385930000|2025-03-31 01:52:10|21.85|21.69|21.84|21.68|21.87|21.71|21.84|21.68|1
1743385950000|2025-03-31 01:52:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|0
1743385970000|2025-03-31 01:52:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|8
1743385980000|2025-03-31 01:53:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1743385990000|2025-03-31 01:53:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743386000000|2025-03-31 01:53:20|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|0
1743386010000|2025-03-31 01:53:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1743386050000|2025-03-31 01:54:10|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|0
1743386060000|2025-03-31 01:54:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1743386080000|2025-03-31 01:54:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743386110000|2025-03-31 01:55:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1743386140000|2025-03-31 01:55:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743386150000|2025-03-31 01:55:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|8
1743386160000|2025-03-31 01:56:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|8
1743386290000|2025-03-31 01:58:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|2
1743386300000|2025-03-31 01:58:20|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1743386320000|2025-03-31 01:58:40|||||||||1
1743386330000|2025-03-31 01:58:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1743386360000|2025-03-31 01:59:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|9
1743386370000|2025-03-31 01:59:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|3
1743386380000|2025-03-31 01:59:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743386400000|2025-03-31 02:00:00|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|0
1743386410000|2025-03-31 02:00:10|21.79|21.63|21.82|21.66|21.83|21.67|21.79|21.63|2
1743386420000|2025-03-31 02:00:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743386430000|2025-03-31 02:00:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743386440000|2025-03-31 02:00:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|6
1743386450000|2025-03-31 02:00:50|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|0
1743386460000|2025-03-31 02:01:00|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|0
1743386520000|2025-03-31 02:02:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743386640000|2025-03-31 02:04:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743386750000|2025-03-31 02:05:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1743386780000|2025-03-31 02:06:20|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|9
1743386810000|2025-03-31 02:06:50|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1743386890000|2025-03-31 02:08:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743386900000|2025-03-31 02:08:20|||||||||1
1743386910000|2025-03-31 02:08:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|5
1743386930000|2025-03-31 02:08:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|11
1743386940000|2025-03-31 02:09:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1743386950000|2025-03-31 02:09:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743386970000|2025-03-31 02:09:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1743387140000|2025-03-31 02:12:20|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|14
1743387290000|2025-03-31 02:14:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1743387330000|2025-03-31 02:15:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743387350000|2025-03-31 02:15:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1743387380000|2025-03-31 02:16:20|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|1
1743387560000|2025-03-31 02:19:20|||||||||1
1743387600000|2025-03-31 02:20:00|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|2
1743387630000|2025-03-31 02:20:30|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|4
1743387720000|2025-03-31 02:22:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|7
1743387730000|2025-03-31 02:22:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1743387760000|2025-03-31 02:22:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1743387770000|2025-03-31 02:22:50|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1743387780000|2025-03-31 02:23:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743387900000|2025-03-31 02:25:00|||||||||2
1743388080000|2025-03-31 02:28:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743388090000|2025-03-31 02:28:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|3
1743388120000|2025-03-31 02:28:40|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1743388140000|2025-03-31 02:29:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|5
1743388490000|2025-03-31 02:34:50|||||||||1
1743388520000|2025-03-31 02:35:20|||||||||3
1743388560000|2025-03-31 02:36:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743388570000|2025-03-31 02:36:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743388590000|2025-03-31 02:36:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1743388620000|2025-03-31 02:37:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743388640000|2025-03-31 02:37:20|||||||||1
1743388650000|2025-03-31 02:37:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743388690000|2025-03-31 02:38:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743388710000|2025-03-31 02:38:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743388720000|2025-03-31 02:38:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743388740000|2025-03-31 02:39:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743388750000|2025-03-31 02:39:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743388770000|2025-03-31 02:39:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|0
1743388810000|2025-03-31 02:40:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743389220000|2025-03-31 02:47:00|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1743389280000|2025-03-31 02:48:00|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1743389370000|2025-03-31 02:49:30|||||||||1
1743389410000|2025-03-31 02:50:10|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|0
1743389510000|2025-03-31 02:51:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|7
1743389540000|2025-03-31 02:52:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|11
1743389580000|2025-03-31 02:53:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1743389650000|2025-03-31 02:54:10|||||||||19
1743389740000|2025-03-31 02:55:40|||||||||1
1743389900000|2025-03-31 02:58:20|||||||||1
1743389920000|2025-03-31 02:58:40|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1743389930000|2025-03-31 02:58:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743389940000|2025-03-31 02:59:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743389960000|2025-03-31 02:59:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743389970000|2025-03-31 02:59:30|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1743389980000|2025-03-31 02:59:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1743389990000|2025-03-31 02:59:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743390010000|2025-03-31 03:00:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|7
1743390030000|2025-03-31 03:00:30|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|1
1743390160000|2025-03-31 03:02:40|||||||||1
1743390440000|2025-03-31 03:07:20|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|12
1743390450000|2025-03-31 03:07:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|25
1743390580000|2025-03-31 03:09:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|20
1743390600000|2025-03-31 03:10:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|4
1743390610000|2025-03-31 03:10:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|8
1743390680000|2025-03-31 03:11:20|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|0
1743390710000|2025-03-31 03:11:50|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|3
1743390760000|2025-03-31 03:12:40|||||||||1
1743390780000|2025-03-31 03:13:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1743390800000|2025-03-31 03:13:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1743390810000|2025-03-31 03:13:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743390830000|2025-03-31 03:13:50|22.03|21.87|22.01|21.85|22.04|21.88|22.01|21.85|5
1743390870000|2025-03-31 03:14:30|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|0
1743390890000|2025-03-31 03:14:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|3
1743390910000|2025-03-31 03:15:10|22.01|21.85|22.03|21.87|22.03|21.87|22.01|21.85|0
1743390920000|2025-03-31 03:15:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1743390930000|2025-03-31 03:15:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|3
1743391040000|2025-03-31 03:17:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1743391070000|2025-03-31 03:17:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1743391080000|2025-03-31 03:18:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743391090000|2025-03-31 03:18:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1743391100000|2025-03-31 03:18:20|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|0
1743391120000|2025-03-31 03:18:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1743391140000|2025-03-31 03:19:00|||||||||3
1743391150000|2025-03-31 03:19:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1743391170000|2025-03-31 03:19:30|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|0
1743391180000|2025-03-31 03:19:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|7
1743391190000|2025-03-31 03:19:50|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|0
1743391200000|2025-03-31 03:20:00|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|1
1743391220000|2025-03-31 03:20:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1743391230000|2025-03-31 03:20:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743391330000|2025-03-31 03:22:10|||||||||2
1743391400000|2025-03-31 03:23:20|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|7
1743391410000|2025-03-31 03:23:30|||||||||1
1743391420000|2025-03-31 03:23:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|18
1743391500000|2025-03-31 03:25:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743391600000|2025-03-31 03:26:40|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|23
1743391610000|2025-03-31 03:26:50|||||||||13
1743391630000|2025-03-31 03:27:10|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|1
1743391640000|2025-03-31 03:27:20|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|1
1743391650000|2025-03-31 03:27:30|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|1
1743391810000|2025-03-31 03:30:10|||||||||1
1743391820000|2025-03-31 03:30:20|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|1
1743391950000|2025-03-31 03:32:30|||||||||3
1743391970000|2025-03-31 03:32:50|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|3
1743391980000|2025-03-31 03:33:00|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|1
1743391990000|2025-03-31 03:33:10|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|0
1743392000000|2025-03-31 03:33:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743392020000|2025-03-31 03:33:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1743392030000|2025-03-31 03:33:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743392090000|2025-03-31 03:34:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1743392100000|2025-03-31 03:35:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|0
1743392130000|2025-03-31 03:35:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1743392140000|2025-03-31 03:35:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743392150000|2025-03-31 03:35:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1743392170000|2025-03-31 03:36:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743392180000|2025-03-31 03:36:20|||||||||30
1743392210000|2025-03-31 03:36:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1743392230000|2025-03-31 03:37:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|31
1743392240000|2025-03-31 03:37:20|||||||||5
1743392280000|2025-03-31 03:38:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|26
1743392300000|2025-03-31 03:38:20|||||||||20
1743392350000|2025-03-31 03:39:10|21.98|21.82|21.96|21.8|21.99|21.83|21.96|21.8|2
1743392400000|2025-03-31 03:40:00|||||||||7
1743392420000|2025-03-31 03:40:20|||||||||7
1743392460000|2025-03-31 03:41:00|||||||||2
1743392550000|2025-03-31 03:42:30|||||||||3
1743392560000|2025-03-31 03:42:40|21.94|21.78|21.96|21.8|21.96|21.8|21.91|21.75|5
1743392580000|2025-03-31 03:43:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|0
1743392590000|2025-03-31 03:43:10|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|11
1743392630000|2025-03-31 03:43:50|||||||||1
1743392760000|2025-03-31 03:46:00|||||||||2
1743392940000|2025-03-31 03:49:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|1
1743392960000|2025-03-31 03:49:20|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|7
1743393000000|2025-03-31 03:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743393010000|2025-03-31 03:50:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1743393110000|2025-03-31 03:51:50|||||||||26
1743393150000|2025-03-31 03:52:30|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|21
1743393160000|2025-03-31 03:52:40|||||||||1
1743393190000|2025-03-31 03:53:10|||||||||1
1743393350000|2025-03-31 03:55:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|9
1743393360000|2025-03-31 03:56:00|21.99|21.83|21.99|21.83|21.99|21.83|21.96|21.8|9
1743393380000|2025-03-31 03:56:20|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|10
1743393400000|2025-03-31 03:56:40|||||||||1
1743393510000|2025-03-31 03:58:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|15
1743393520000|2025-03-31 03:58:40|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|0
1743393530000|2025-03-31 03:58:50|||||||||3
1743393540000|2025-03-31 03:59:00|||||||||1
1743393550000|2025-03-31 03:59:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|1
1743393560000|2025-03-31 03:59:20|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|1
1743393690000|2025-03-31 04:01:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|1
1743393700000|2025-03-31 04:01:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1743393720000|2025-03-31 04:02:00|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|26
1743393730000|2025-03-31 04:02:10|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1743393740000|2025-03-31 04:02:20|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|0
1743393750000|2025-03-31 04:02:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1743393790000|2025-03-31 04:03:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1743393810000|2025-03-31 04:03:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1743393820000|2025-03-31 04:03:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743393920000|2025-03-31 04:05:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1743393930000|2025-03-31 04:05:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743393950000|2025-03-31 04:05:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1743393960000|2025-03-31 04:06:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|1
1743394000000|2025-03-31 04:06:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|12
1743394010000|2025-03-31 04:06:50|21.95|21.79|21.96|21.8|21.96|21.8|21.94|21.78|7
1743394090000|2025-03-31 04:08:10|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|15
1743394100000|2025-03-31 04:08:20|22|21.84|22|21.84|22|21.84|21.99|21.83|2
1743394110000|2025-03-31 04:08:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1743394130000|2025-03-31 04:08:50|||||||||1
1743394140000|2025-03-31 04:09:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1743394150000|2025-03-31 04:09:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1743394160000|2025-03-31 04:09:20|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1743394180000|2025-03-31 04:09:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1743394200000|2025-03-31 04:10:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|0
1743394260000|2025-03-31 04:11:00|22|21.84|22|21.84|22.01|21.85|21.99|21.83|1
1743394270000|2025-03-31 04:11:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|2
1743394380000|2025-03-31 04:13:00|||||||||1
1743394440000|2025-03-31 04:14:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|3
1743394510000|2025-03-31 04:15:10|||||||||1
1743394710000|2025-03-31 04:18:30|22.03|21.87|22.03|21.87|22.04|21.88|22.01|21.85|44
1743394720000|2025-03-31 04:18:40|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|0
1743394810000|2025-03-31 04:20:10|||||||||3
1743394900000|2025-03-31 04:21:40|||||||||1
1743395180000|2025-03-31 04:26:20|22.04|21.88|22.05|21.89|22.05|21.89|22.02|21.86|6
1743395210000|2025-03-31 04:26:50|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|1
1743395220000|2025-03-31 04:27:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743395230000|2025-03-31 04:27:10|||||||||1
1743395240000|2025-03-31 04:27:20|||||||||2
1743395320000|2025-03-31 04:28:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|74
1743395340000|2025-03-31 04:29:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743395360000|2025-03-31 04:29:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1743395370000|2025-03-31 04:29:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743395380000|2025-03-31 04:29:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743395450000|2025-03-31 04:30:50|||||||||1
1743395540000|2025-03-31 04:32:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1743395560000|2025-03-31 04:32:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743395620000|2025-03-31 04:33:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|11
1743395700000|2025-03-31 04:35:00|||||||||3
1743395740000|2025-03-31 04:35:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|31
1743395840000|2025-03-31 04:37:20|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|10
1743395850000|2025-03-31 04:37:30|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1743395880000|2025-03-31 04:38:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|11
1743395890000|2025-03-31 04:38:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743395910000|2025-03-31 04:38:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1743395920000|2025-03-31 04:38:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743395980000|2025-03-31 04:39:40|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|3
1743395990000|2025-03-31 04:39:50|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1743396010000|2025-03-31 04:40:10|||||||||1
1743396110000|2025-03-31 04:41:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|1
1743396120000|2025-03-31 04:42:00|21.91|21.75|21.91|21.75|21.94|21.78|21.91|21.75|15
1743396130000|2025-03-31 04:42:10|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|6
1743396390000|2025-03-31 04:46:30|||||||||1
1743396680000|2025-03-31 04:51:20|||||||||2
1743396700000|2025-03-31 04:51:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743396760000|2025-03-31 04:52:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743397200000|2025-03-31 05:00:00|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|4
1743397210000|2025-03-31 05:00:10|21.91|21.75|21.92|21.76|21.94|21.78|21.91|21.75|1
1743397220000|2025-03-31 05:00:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|1
1743397230000|2025-03-31 05:00:30|||||||||1
1743397240000|2025-03-31 05:00:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743397260000|2025-03-31 05:01:00|21.9|21.74|21.89|21.73|21.92|21.76|21.89|21.73|1
1743397270000|2025-03-31 05:01:10|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|1
1743397280000|2025-03-31 05:01:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743397310000|2025-03-31 05:01:50|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1743397360000|2025-03-31 05:02:40|||||||||1
1743397490000|2025-03-31 05:04:50|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|5
1743397510000|2025-03-31 05:05:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|1
1743397520000|2025-03-31 05:05:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743397680000|2025-03-31 05:08:00|||||||||1
1743397790000|2025-03-31 05:09:50|||||||||1
1743397810000|2025-03-31 05:10:10|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|3
1743397920000|2025-03-31 05:12:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|22
1743397930000|2025-03-31 05:12:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|8
1743397940000|2025-03-31 05:12:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743398000000|2025-03-31 05:13:20|||||||||1
1743398090000|2025-03-31 05:14:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|4
1743398100000|2025-03-31 05:15:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743398250000|2025-03-31 05:17:30|21.96|21.8|21.95|21.79|21.96|21.8|21.94|21.78|27
1743398260000|2025-03-31 05:17:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1743398280000|2025-03-31 05:18:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1743398290000|2025-03-31 05:18:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1743398300000|2025-03-31 05:18:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743398440000|2025-03-31 05:20:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743398460000|2025-03-31 05:21:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1743398470000|2025-03-31 05:21:10|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1743398540000|2025-03-31 05:22:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743398560000|2025-03-31 05:22:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1743398680000|2025-03-31 05:24:40|||||||||1
1743398760000|2025-03-31 05:26:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|4
1743398820000|2025-03-31 05:27:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1743398920000|2025-03-31 05:28:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1743398930000|2025-03-31 05:28:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743398970000|2025-03-31 05:29:30|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1743398980000|2025-03-31 05:29:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1743398990000|2025-03-31 05:29:50|21.96|21.8|21.95|21.79|21.96|21.8|21.94|21.78|1
1743399000000|2025-03-31 05:30:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743399010000|2025-03-31 05:30:10|21.95|21.79|21.96|21.8|21.96|21.8|21.94|21.78|1
1743399020000|2025-03-31 05:30:20|21.95|21.79|21.96|21.8|21.96|21.8|21.94|21.78|0
1743399090000|2025-03-31 05:31:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743399100000|2025-03-31 05:31:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743399210000|2025-03-31 05:33:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743399220000|2025-03-31 05:33:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743399250000|2025-03-31 05:34:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743399260000|2025-03-31 05:34:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743399340000|2025-03-31 05:35:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743399390000|2025-03-31 05:36:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743399400000|2025-03-31 05:36:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743399730000|2025-03-31 05:42:10|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743399780000|2025-03-31 05:43:00|21.97|21.81|21.96|21.8|21.99|21.83|21.96|21.8|1
1743399790000|2025-03-31 05:43:10|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743399810000|2025-03-31 05:43:30|||||||||1
1743400120000|2025-03-31 05:48:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|7
1743400190000|2025-03-31 05:49:50|||||||||6
1743400230000|2025-03-31 05:50:30|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|4
1743400310000|2025-03-31 05:51:50|||||||||1
1743400470000|2025-03-31 05:54:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743400480000|2025-03-31 05:54:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743400670000|2025-03-31 05:57:50|||||||||3
1743400790000|2025-03-31 05:59:50|||||||||7
1743400800000|2025-03-31 06:00:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|11
1743400830000|2025-03-31 06:00:30|||||||||2
1743400860000|2025-03-31 06:01:00|||||||||1
1743400890000|2025-03-31 06:01:30|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|7
1743400900000|2025-03-31 06:01:40|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|1
1743400910000|2025-03-31 06:01:50|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1743400920000|2025-03-31 06:02:00|||||||||3
1743400990000|2025-03-31 06:03:10|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|12
1743401010000|2025-03-31 06:03:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743401020000|2025-03-31 06:03:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743401050000|2025-03-31 06:04:10|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1743401060000|2025-03-31 06:04:20|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1743401080000|2025-03-31 06:04:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743401120000|2025-03-31 06:05:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1743401140000|2025-03-31 06:05:40|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1743401150000|2025-03-31 06:05:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1743401160000|2025-03-31 06:06:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743401170000|2025-03-31 06:06:10|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1743401180000|2025-03-31 06:06:20|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1743401280000|2025-03-31 06:08:00|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|9
1743401290000|2025-03-31 06:08:10|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1743401340000|2025-03-31 06:09:00|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|0
1743401360000|2025-03-31 06:09:20|||||||||2
1743401370000|2025-03-31 06:09:30|||||||||1
1743401410000|2025-03-31 06:10:10|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|3
1743401430000|2025-03-31 06:10:30|||||||||1
1743401440000|2025-03-31 06:10:40|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1743401450000|2025-03-31 06:10:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743401460000|2025-03-31 06:11:00|||||||||3
1743401470000|2025-03-31 06:11:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743401480000|2025-03-31 06:11:20|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|3
1743401490000|2025-03-31 06:11:30|21.9|21.74|21.91|21.75|21.91|21.75|21.89|21.73|0
1743401520000|2025-03-31 06:12:00|||||||||1
1743401560000|2025-03-31 06:12:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743401570000|2025-03-31 06:12:50|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1743401600000|2025-03-31 06:13:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1743401610000|2025-03-31 06:13:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743401630000|2025-03-31 06:13:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743401660000|2025-03-31 06:14:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1743401700000|2025-03-31 06:15:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743401710000|2025-03-31 06:15:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743401720000|2025-03-31 06:15:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743401760000|2025-03-31 06:16:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1743401850000|2025-03-31 06:17:30|||||||||2
1743401900000|2025-03-31 06:18:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743401910000|2025-03-31 06:18:30|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|0
1743401930000|2025-03-31 06:18:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743401950000|2025-03-31 06:19:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743401960000|2025-03-31 06:19:20|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1743402030000|2025-03-31 06:20:30|||||||||1
1743402100000|2025-03-31 06:21:40|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|8
1743402110000|2025-03-31 06:21:50|21.9|21.74|21.89|21.73|21.91|21.75|21.89|21.73|1
1743402170000|2025-03-31 06:22:50|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|0
1743402180000|2025-03-31 06:23:00|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|2
1743402240000|2025-03-31 06:24:00|||||||||10
1743402250000|2025-03-31 06:24:10|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|2
1743402260000|2025-03-31 06:24:20|||||||||4
1743402270000|2025-03-31 06:24:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1743402280000|2025-03-31 06:24:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743402300000|2025-03-31 06:25:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1743402380000|2025-03-31 06:26:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1743402400000|2025-03-31 06:26:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|1
1743402410000|2025-03-31 06:26:50|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|4
1743402470000|2025-03-31 06:27:50|||||||||1
1743402500000|2025-03-31 06:28:20|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|24
1743402510000|2025-03-31 06:28:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1743402520000|2025-03-31 06:28:40|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|1
1743402530000|2025-03-31 06:28:50|21.97|21.81|21.99|21.83|21.99|21.83|21.96|21.8|4
1743402540000|2025-03-31 06:29:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1743402550000|2025-03-31 06:29:10|21.96|21.8|21.96|21.8|21.97|21.81|21.96|21.8|0
1743402560000|2025-03-31 06:29:20|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743402570000|2025-03-31 06:29:30|21.97|21.81|21.99|21.83|21.99|21.83|21.96|21.8|0
1743402580000|2025-03-31 06:29:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743402590000|2025-03-31 06:29:50|21.97|21.81|22.01|21.85|22.01|21.85|21.97|21.81|1
1743402600000|2025-03-31 06:30:00|21.97|21.81|22.01|21.85|22.01|21.85|21.97|21.81|5
1743402630000|2025-03-31 06:30:30|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|15
1743402660000|2025-03-31 06:31:00|22|21.84|22.01|21.85|22.01|21.85|21.99|21.83|2
1743402760000|2025-03-31 06:32:40|||||||||7
1743402850000|2025-03-31 06:34:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1743402860000|2025-03-31 06:34:20|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|2
1743402870000|2025-03-31 06:34:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1743402880000|2025-03-31 06:34:40|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|0
1743402910000|2025-03-31 06:35:10|||||||||4
1743402940000|2025-03-31 06:35:40|||||||||11
1743402960000|2025-03-31 06:36:00|||||||||10
1743402980000|2025-03-31 06:36:20|21.97|21.81|22|21.84|22|21.84|21.97|21.81|1
1743403010000|2025-03-31 06:36:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743403110000|2025-03-31 06:38:30|||||||||3
1743403140000|2025-03-31 06:39:00|||||||||34
1743403160000|2025-03-31 06:39:20|||||||||2
1743403200000|2025-03-31 06:40:00|||||||||1
1743403210000|2025-03-31 06:40:10|||||||||3
1743403250000|2025-03-31 06:40:50|||||||||44
1743403340000|2025-03-31 06:42:20|||||||||1
1743403350000|2025-03-31 06:42:30|||||||||2
1743403370000|2025-03-31 06:42:50|||||||||1
1743403380000|2025-03-31 06:43:00|||||||||1
1743403410000|2025-03-31 06:43:30|||||||||1
1743403420000|2025-03-31 06:43:40|||||||||3
1743403430000|2025-03-31 06:43:50|||||||||1
1743403440000|2025-03-31 06:44:00|||||||||1
1743403450000|2025-03-31 06:44:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|3
1743403460000|2025-03-31 06:44:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|3
1743403470000|2025-03-31 06:44:30|22.04|21.88|22.02|21.86|22.04|21.88|22.01|21.85|5
1743403480000|2025-03-31 06:44:40|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|0
1743403490000|2025-03-31 06:44:50|22.02|21.86|22.02|21.86|22.04|21.88|22.01|21.85|5
1743403500000|2025-03-31 06:45:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|8
1743403510000|2025-03-31 06:45:10|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|3
1743403520000|2025-03-31 06:45:20|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|86
1743403530000|2025-03-31 06:45:30|||||||||1
1743403540000|2025-03-31 06:45:40|||||||||3
1743403560000|2025-03-31 06:46:00|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|44
1743403570000|2025-03-31 06:46:10|||||||||1
1743403580000|2025-03-31 06:46:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1743403660000|2025-03-31 06:47:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|21
1743403670000|2025-03-31 06:47:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1743403680000|2025-03-31 06:48:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1743403700000|2025-03-31 06:48:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1743403710000|2025-03-31 06:48:30|||||||||2
1743403730000|2025-03-31 06:48:50|||||||||3
1743403750000|2025-03-31 06:49:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1743403760000|2025-03-31 06:49:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|5
1743403770000|2025-03-31 06:49:30|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|14
1743403780000|2025-03-31 06:49:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|13
1743403790000|2025-03-31 06:49:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|11
1743403820000|2025-03-31 06:50:20|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|0
1743403840000|2025-03-31 06:50:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1743403860000|2025-03-31 06:51:00|||||||||2
1743403890000|2025-03-31 06:51:30|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|2
1743403900000|2025-03-31 06:51:40|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|0
1743403930000|2025-03-31 06:52:10|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|12
1743403940000|2025-03-31 06:52:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1743403960000|2025-03-31 06:52:40|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|0
1743403970000|2025-03-31 06:52:50|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|0
1743403980000|2025-03-31 06:53:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1743403990000|2025-03-31 06:53:10|||||||||4
1743404030000|2025-03-31 06:53:50|||||||||6
1743404040000|2025-03-31 06:54:00|||||||||1
1743404070000|2025-03-31 06:54:30|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|1
1743404080000|2025-03-31 06:54:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1743404090000|2025-03-31 06:54:50|||||||||5
1743404110000|2025-03-31 06:55:10|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|0
1743404120000|2025-03-31 06:55:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|5
1743404140000|2025-03-31 06:55:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1743404150000|2025-03-31 06:55:50|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1743404160000|2025-03-31 06:56:00|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|2
1743404170000|2025-03-31 06:56:10|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1743404190000|2025-03-31 06:56:30|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|0
1743404200000|2025-03-31 06:56:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|25
1743404210000|2025-03-31 06:56:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1743404220000|2025-03-31 06:57:00|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|16
1743404230000|2025-03-31 06:57:10|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|0
1743404300000|2025-03-31 06:58:20|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|0
1743404330000|2025-03-31 06:58:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1743404350000|2025-03-31 06:59:10|22|21.84|22.01|21.85|22.01|21.85|22|21.84|30
1743404370000|2025-03-31 06:59:30|22|21.84|22.01|21.85|22.01|21.85|21.99|21.83|0
1743404400000|2025-03-31 07:00:00|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|0
1743404410000|2025-03-31 07:00:10|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|26
1743404420000|2025-03-31 07:00:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1743404430000|2025-03-31 07:00:30|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1743404450000|2025-03-31 07:00:50|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1743404470000|2025-03-31 07:01:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1743404480000|2025-03-31 07:01:20|||||||||3
1743404490000|2025-03-31 07:01:30|||||||||1
1743404510000|2025-03-31 07:01:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|7
1743404520000|2025-03-31 07:02:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|22
1743404530000|2025-03-31 07:02:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1743404540000|2025-03-31 07:02:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1743404580000|2025-03-31 07:03:00|22.01|21.85|22.01|21.85|22.01|21.85|21.99|21.83|2
1743404590000|2025-03-31 07:03:10|22.04|21.88|22.04|21.88|22.04|21.88|22.01|21.85|6
1743404610000|2025-03-31 07:03:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|20
1743404620000|2025-03-31 07:03:40|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1743404640000|2025-03-31 07:04:00|22|21.84|21.99|21.83|22.01|21.85|21.99|21.83|7
1743404660000|2025-03-31 07:04:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743404680000|2025-03-31 07:04:40|21.97|21.81|21.99|21.83|21.99|21.83|21.96|21.8|16
1743404690000|2025-03-31 07:04:50|||||||||1
1743404710000|2025-03-31 07:05:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|5
1743404720000|2025-03-31 07:05:20|||||||||1
1743404740000|2025-03-31 07:05:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1743404770000|2025-03-31 07:06:10|||||||||1
1743404780000|2025-03-31 07:06:20|22|21.84|22.04|21.88|22.04|21.88|22|21.84|6
1743404790000|2025-03-31 07:06:30|22.02|21.86|22.04|21.88|22.04|21.88|22.01|21.85|4
1743404800000|2025-03-31 07:06:40|||||||||2
1743404820000|2025-03-31 07:07:00|||||||||3
1743404830000|2025-03-31 07:07:10|||||||||2
1743404840000|2025-03-31 07:07:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1743404850000|2025-03-31 07:07:30|22.02|21.86|22.01|21.85|22.04|21.88|22.01|21.85|2
1743404860000|2025-03-31 07:07:40|22.02|21.86|22.04|21.88|22.04|21.88|22.01|21.85|2
1743404870000|2025-03-31 07:07:50|||||||||1
1743404900000|2025-03-31 07:08:20|||||||||3
1743404920000|2025-03-31 07:08:40|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|11
1743404930000|2025-03-31 07:08:50|22.06|21.9|22.05|21.89|22.09|21.93|22.05|21.89|0
1743404940000|2025-03-31 07:09:00|22.04|21.88|22.05|21.89|22.06|21.9|22.04|21.88|2
1743404950000|2025-03-31 07:09:10|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|2
1743404970000|2025-03-31 07:09:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1743404980000|2025-03-31 07:09:40|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|3
1743404990000|2025-03-31 07:09:50|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|4
1743405000000|2025-03-31 07:10:00|22.09|21.93|22.09|21.93|22.09|21.93|22.05|21.89|4
1743405010000|2025-03-31 07:10:10|||||||||1
1743405020000|2025-03-31 07:10:20|22.07|21.91|22.05|21.89|22.09|21.93|22.05|21.89|4
1743405030000|2025-03-31 07:10:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1743405040000|2025-03-31 07:10:40|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|1
1743405050000|2025-03-31 07:10:50|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|0
1743405060000|2025-03-31 07:11:00|22.05|21.89|22.04|21.88|22.09|21.93|22.04|21.88|10
1743405070000|2025-03-31 07:11:10|||||||||1
1743405090000|2025-03-31 07:11:30|||||||||1
1743405130000|2025-03-31 07:12:10|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|66
1743405140000|2025-03-31 07:12:20|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|14
1743405150000|2025-03-31 07:12:30|||||||||2
1743405170000|2025-03-31 07:12:50|||||||||3
1743405180000|2025-03-31 07:13:00|||||||||6
1743405200000|2025-03-31 07:13:20|||||||||10
1743405210000|2025-03-31 07:13:30|||||||||2
1743405220000|2025-03-31 07:13:40|||||||||1
1743405230000|2025-03-31 07:13:50|||||||||1
1743405240000|2025-03-31 07:14:00|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1743405250000|2025-03-31 07:14:10|22.02|21.86|22.04|21.88|22.04|21.88|22.01|21.85|0
1743405260000|2025-03-31 07:14:20|||||||||1
1743405310000|2025-03-31 07:15:10|22.01|21.85|22.02|21.86|22.04|21.88|22.01|21.85|12
1743405320000|2025-03-31 07:15:20|22.01|21.85|21.99|21.83|22.04|21.88|21.99|21.83|6
1743405330000|2025-03-31 07:15:30|22|21.84|22.04|21.88|22.04|21.88|22|21.84|11
1743405340000|2025-03-31 07:15:40|22|21.84|21.99|21.83|22|21.84|21.99|21.83|1
1743405350000|2025-03-31 07:15:50|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|45
1743405390000|2025-03-31 07:16:30|||||||||10
1743405400000|2025-03-31 07:16:40|||||||||1
1743405410000|2025-03-31 07:16:50|||||||||4
1743405450000|2025-03-31 07:17:30|||||||||4
1743405470000|2025-03-31 07:17:50|22|21.84|22.02|21.86|22.04|21.88|22|21.84|1
1743405480000|2025-03-31 07:18:00|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|9
1743405490000|2025-03-31 07:18:10|||||||||3
1743405500000|2025-03-31 07:18:20|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|15
1743405550000|2025-03-31 07:19:10|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|29
1743405590000|2025-03-31 07:19:50|22.01|21.85|22|21.84|22.03|21.87|21.98|21.82|14
1743405600000|2025-03-31 07:20:00|22.02|21.86|21.98|21.82|22.03|21.87|21.98|21.82|3
1743405620000|2025-03-31 07:20:20|||||||||38
1743405640000|2025-03-31 07:20:40|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|19
1743405660000|2025-03-31 07:21:00|21.95|21.79|21.93|21.77|21.98|21.82|21.93|21.77|18
1743405690000|2025-03-31 07:21:30|||||||||1
1743405700000|2025-03-31 07:21:40|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|2
1743405710000|2025-03-31 07:21:50|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|4
1743405720000|2025-03-31 07:22:00|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|1
1743405730000|2025-03-31 07:22:10|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|14
1743405740000|2025-03-31 07:22:20|22.01|21.85|21.98|21.82|22.01|21.85|21.98|21.82|1
1743405750000|2025-03-31 07:22:30|||||||||26
1743405760000|2025-03-31 07:22:40|||||||||1
1743405770000|2025-03-31 07:22:50|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|129
1743405780000|2025-03-31 07:23:00|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1743405790000|2025-03-31 07:23:10|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|10
1743405800000|2025-03-31 07:23:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|7
1743405810000|2025-03-31 07:23:30|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743405820000|2025-03-31 07:23:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|5
1743405830000|2025-03-31 07:23:50|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|2
1743405840000|2025-03-31 07:24:00|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|3
1743405850000|2025-03-31 07:24:10|21.97|21.81|21.96|21.8|21.98|21.82|21.95|21.79|0
1743405870000|2025-03-31 07:24:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743405900000|2025-03-31 07:25:00|||||||||19
1743405950000|2025-03-31 07:25:50|||||||||1
1743405970000|2025-03-31 07:26:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|19
1743405980000|2025-03-31 07:26:20|||||||||1
1743405990000|2025-03-31 07:26:30|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|7
1743406000000|2025-03-31 07:26:40|21.97|21.81|21.96|21.8|21.97|21.81|21.95|21.79|0
1743406010000|2025-03-31 07:26:50|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|1
1743406020000|2025-03-31 07:27:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|17
1743406030000|2025-03-31 07:27:10|||||||||1
1743406060000|2025-03-31 07:27:40|||||||||3
1743406070000|2025-03-31 07:27:50|||||||||1
1743406080000|2025-03-31 07:28:00|||||||||10
1743406120000|2025-03-31 07:28:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743406130000|2025-03-31 07:28:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1743406140000|2025-03-31 07:29:00|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|0
1743406150000|2025-03-31 07:29:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1743406160000|2025-03-31 07:29:20|||||||||17
1743406180000|2025-03-31 07:29:40|||||||||1
1743406210000|2025-03-31 07:30:10|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|84
1743406240000|2025-03-31 07:30:40|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|14
1743406270000|2025-03-31 07:31:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1743406280000|2025-03-31 07:31:20|21.95|21.79|21.96|21.8|21.98|21.82|21.95|21.79|8
1743406300000|2025-03-31 07:31:40|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1743406310000|2025-03-31 07:31:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743406320000|2025-03-31 07:32:00|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1743406330000|2025-03-31 07:32:10|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|10
1743406340000|2025-03-31 07:32:20|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1743406350000|2025-03-31 07:32:30|21.95|21.79|21.96|21.8|21.97|21.81|21.95|21.79|5
1743406360000|2025-03-31 07:32:40|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|0
1743406370000|2025-03-31 07:32:50|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|0
1743406460000|2025-03-31 07:34:20|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|10
1743406480000|2025-03-31 07:34:40|||||||||1
1743406490000|2025-03-31 07:34:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|2
1743406520000|2025-03-31 07:35:20|||||||||2
1743406530000|2025-03-31 07:35:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|21
1743406550000|2025-03-31 07:35:50|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1743406560000|2025-03-31 07:36:00|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|4
1743406570000|2025-03-31 07:36:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|5
1743406590000|2025-03-31 07:36:30|||||||||1
1743406600000|2025-03-31 07:36:40|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|0
1743406610000|2025-03-31 07:36:50|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|1
1743406640000|2025-03-31 07:37:20|||||||||3
1743406650000|2025-03-31 07:37:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|14
1743406690000|2025-03-31 07:38:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|9
1743406710000|2025-03-31 07:38:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|10
1743406730000|2025-03-31 07:38:50|||||||||1
1743406750000|2025-03-31 07:39:10|||||||||5
1743406760000|2025-03-31 07:39:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|4
1743406780000|2025-03-31 07:39:40|||||||||6
1743406790000|2025-03-31 07:39:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1743406800000|2025-03-31 07:40:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|3
1743406810000|2025-03-31 07:40:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|4
1743406830000|2025-03-31 07:40:30|||||||||2
1743406850000|2025-03-31 07:40:50|||||||||1
1743406870000|2025-03-31 07:41:10|||||||||1
1743406890000|2025-03-31 07:41:30|||||||||2
1743406910000|2025-03-31 07:41:50|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|1
1743406930000|2025-03-31 07:42:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|4
1743406950000|2025-03-31 07:42:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|2
1743406960000|2025-03-31 07:42:40|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|1
1743406970000|2025-03-31 07:42:50|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|3
1743406980000|2025-03-31 07:43:00|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|4
1743407030000|2025-03-31 07:43:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|3
1743407090000|2025-03-31 07:44:50|||||||||1
1743407180000|2025-03-31 07:46:20|||||||||54
1743407230000|2025-03-31 07:47:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1743407250000|2025-03-31 07:47:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743407260000|2025-03-31 07:47:40|||||||||15
1743407270000|2025-03-31 07:47:50|||||||||11
1743407280000|2025-03-31 07:48:00|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|33
1743407290000|2025-03-31 07:48:10|||||||||7
1743407300000|2025-03-31 07:48:20|||||||||1
1743407350000|2025-03-31 07:49:10|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|14
1743407380000|2025-03-31 07:49:40|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|0
1743407400000|2025-03-31 07:50:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743407430000|2025-03-31 07:50:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1743407440000|2025-03-31 07:50:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743407450000|2025-03-31 07:50:50|21.77|21.61|21.76|21.6|21.78|21.62|21.76|21.6|0
1743407460000|2025-03-31 07:51:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1743407470000|2025-03-31 07:51:10|||||||||1
1743407480000|2025-03-31 07:51:20|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|1
1743407490000|2025-03-31 07:51:30|21.8|21.64|21.78|21.62|21.81|21.65|21.78|21.62|1
1743407500000|2025-03-31 07:51:40|21.8|21.64|21.78|21.62|21.81|21.65|21.78|21.62|4
1743407510000|2025-03-31 07:51:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|101
1743407550000|2025-03-31 07:52:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|13
1743407580000|2025-03-31 07:53:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1743407600000|2025-03-31 07:53:20|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|0
1743407610000|2025-03-31 07:53:30|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|0
1743407620000|2025-03-31 07:53:40|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|1
1743407660000|2025-03-31 07:54:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743407700000|2025-03-31 07:55:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743407710000|2025-03-31 07:55:10|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|0
1743407720000|2025-03-31 07:55:20|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|0
1743407730000|2025-03-31 07:55:30|||||||||5
1743407740000|2025-03-31 07:55:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|25
1743407750000|2025-03-31 07:55:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1743407760000|2025-03-31 07:56:00|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|10
1743407770000|2025-03-31 07:56:10|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|4
1743407780000|2025-03-31 07:56:20|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|1
1743407790000|2025-03-31 07:56:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|9
1743407800000|2025-03-31 07:56:40|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1743407830000|2025-03-31 07:57:10|||||||||5
1743407860000|2025-03-31 07:57:40|||||||||10
1743407880000|2025-03-31 07:58:00|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|4
1743407890000|2025-03-31 07:58:10|21.78|21.62|21.8|21.64|21.81|21.65|21.78|21.62|7
1743407900000|2025-03-31 07:58:20|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|0
1743407910000|2025-03-31 07:58:30|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|0
1743407920000|2025-03-31 07:58:40|21.81|21.65|21.8|21.64|21.81|21.65|21.78|21.62|1
1743407930000|2025-03-31 07:58:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1743407940000|2025-03-31 07:59:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|0
1743407950000|2025-03-31 07:59:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743407960000|2025-03-31 07:59:20|||||||||1
1743408000000|2025-03-31 08:00:00|||||||||1
1743408010000|2025-03-31 08:00:10|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|113
1743408020000|2025-03-31 08:00:20|21.68|21.52|21.7|21.54|21.71|21.55|21.68|21.52|16
1743408030000|2025-03-31 08:00:30|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|10
1743408040000|2025-03-31 08:00:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743408050000|2025-03-31 08:00:50|21.71|21.55|21.71|21.55|21.71|21.55|21.68|21.52|0
1743408060000|2025-03-31 08:01:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743408070000|2025-03-31 08:01:10|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|0
1743408080000|2025-03-31 08:01:20|21.72|21.56|21.73|21.57|21.73|21.57|21.71|21.55|67
1743408090000|2025-03-31 08:01:30|21.68|21.52|21.72|21.56|21.73|21.57|21.68|21.52|93
1743408100000|2025-03-31 08:01:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|16
1743408110000|2025-03-31 08:01:50|21.72|21.56|21.68|21.52|21.73|21.57|21.68|21.52|1
1743408120000|2025-03-31 08:02:00|||||||||3
1743408130000|2025-03-31 08:02:10|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|2
1743408140000|2025-03-31 08:02:20|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|25
1743408150000|2025-03-31 08:02:30|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|15
1743408160000|2025-03-31 08:02:40|21.72|21.56|21.73|21.57|21.73|21.57|21.71|21.55|10
1743408170000|2025-03-31 08:02:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|125
1743408180000|2025-03-31 08:03:00|21.77|21.61|21.76|21.6|21.78|21.62|21.76|21.6|0
1743408190000|2025-03-31 08:03:10|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|32
1743408200000|2025-03-31 08:03:20|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|4
1743408210000|2025-03-31 08:03:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|3
1743408230000|2025-03-31 08:03:50|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|112
1743408240000|2025-03-31 08:04:00|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|13
1743408290000|2025-03-31 08:04:50|||||||||1
1743408300000|2025-03-31 08:05:00|21.82|21.66|21.78|21.62|21.86|21.7|21.73|21.57|133
1743408310000|2025-03-31 08:05:10|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|39
1743408320000|2025-03-31 08:05:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|61
1743408330000|2025-03-31 08:05:30|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|0
1743408350000|2025-03-31 08:05:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|25
1743408360000|2025-03-31 08:06:00|||||||||2
1743408410000|2025-03-31 08:06:50|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|6
1743408420000|2025-03-31 08:07:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|36
1743408430000|2025-03-31 08:07:10|||||||||4
1743408450000|2025-03-31 08:07:30|||||||||19
1743408460000|2025-03-31 08:07:40|||||||||1
1743408470000|2025-03-31 08:07:50|21.7|21.54|21.72|21.56|21.73|21.57|21.68|21.52|1
1743408480000|2025-03-31 08:08:00|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|3
1743408490000|2025-03-31 08:08:10|21.7|21.54|21.68|21.52|21.72|21.56|21.68|21.52|1
1743408500000|2025-03-31 08:08:20|21.7|21.54|21.68|21.52|21.71|21.55|21.68|21.52|0
1743408520000|2025-03-31 08:08:40|||||||||11
1743408530000|2025-03-31 08:08:50|||||||||2
1743408540000|2025-03-31 08:09:00|||||||||2
1743408550000|2025-03-31 08:09:10|||||||||1
1743408560000|2025-03-31 08:09:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|5
1743408570000|2025-03-31 08:09:30|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|1
1743408580000|2025-03-31 08:09:40|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|3
1743408590000|2025-03-31 08:09:50|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1743408600000|2025-03-31 08:10:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|1
1743408610000|2025-03-31 08:10:10|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|5
1743408620000|2025-03-31 08:10:20|21.66|21.5|21.67|21.51|21.68|21.52|21.66|21.5|4
1743408630000|2025-03-31 08:10:30|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|0
1743408640000|2025-03-31 08:10:40|21.65|21.49|21.66|21.5|21.66|21.5|21.63|21.47|0
1743408650000|2025-03-31 08:10:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1743408670000|2025-03-31 08:11:10|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|13
1743408700000|2025-03-31 08:11:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1743408710000|2025-03-31 08:11:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1743408720000|2025-03-31 08:12:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|8
1743408730000|2025-03-31 08:12:10|21.56|21.4|21.57|21.41|21.58|21.42|21.56|21.4|16
1743408740000|2025-03-31 08:12:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|1
1743408750000|2025-03-31 08:12:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|3
1743408760000|2025-03-31 08:12:40|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|3
1743408770000|2025-03-31 08:12:50|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|0
1743408780000|2025-03-31 08:13:00|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|2
1743408790000|2025-03-31 08:13:10|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|1
1743408800000|2025-03-31 08:13:20|||||||||1
1743408810000|2025-03-31 08:13:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|22
1743408830000|2025-03-31 08:13:50|||||||||1
1743408850000|2025-03-31 08:14:10|||||||||1
1743408860000|2025-03-31 08:14:20|||||||||8
1743408870000|2025-03-31 08:14:30|||||||||1
1743408880000|2025-03-31 08:14:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|19
1743408890000|2025-03-31 08:14:50|21.48|21.32|21.5|21.34|21.5|21.34|21.47|21.31|5
1743408900000|2025-03-31 08:15:00|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|3
1743408910000|2025-03-31 08:15:10|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|0
1743408920000|2025-03-31 08:15:20|21.5|21.34|21.47|21.31|21.51|21.35|21.47|21.31|3
1743408940000|2025-03-31 08:15:40|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|3
1743408950000|2025-03-31 08:15:50|21.5|21.34|21.48|21.32|21.51|21.35|21.48|21.32|9
1743408960000|2025-03-31 08:16:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|48
1743408980000|2025-03-31 08:16:20|||||||||1
1743409010000|2025-03-31 08:16:50|||||||||4
1743409030000|2025-03-31 08:17:10|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|28
1743409040000|2025-03-31 08:17:20|||||||||1
1743409060000|2025-03-31 08:17:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|6
1743409070000|2025-03-31 08:17:50|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|38
1743409080000|2025-03-31 08:18:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|4
1743409090000|2025-03-31 08:18:10|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1743409100000|2025-03-31 08:18:20|21.5|21.34|21.51|21.35|21.51|21.35|21.48|21.32|1
1743409110000|2025-03-31 08:18:30|||||||||1
1743409140000|2025-03-31 08:19:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|8
1743409150000|2025-03-31 08:19:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1743409170000|2025-03-31 08:19:30|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1743409180000|2025-03-31 08:19:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1743409190000|2025-03-31 08:19:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|5
1743409200000|2025-03-31 08:20:00|21.52|21.36|21.56|21.4|21.56|21.4|21.52|21.36|8
1743409230000|2025-03-31 08:20:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|43
1743409240000|2025-03-31 08:20:40|21.58|21.42|21.58|21.42|21.61|21.45|21.58|21.42|31
1743409250000|2025-03-31 08:20:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1743409260000|2025-03-31 08:21:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1743409270000|2025-03-31 08:21:10|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1743409280000|2025-03-31 08:21:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1743409290000|2025-03-31 08:21:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1743409300000|2025-03-31 08:21:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|18
1743409310000|2025-03-31 08:21:50|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1743409320000|2025-03-31 08:22:00|21.58|21.42|21.58|21.42|21.61|21.45|21.58|21.42|1
1743409340000|2025-03-31 08:22:20|||||||||1
1743409350000|2025-03-31 08:22:30|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|0
1743409360000|2025-03-31 08:22:40|21.61|21.45|21.6|21.44|21.61|21.45|21.58|21.42|0
1743409370000|2025-03-31 08:22:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1743409380000|2025-03-31 08:23:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|43
1743409390000|2025-03-31 08:23:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|5
1743409400000|2025-03-31 08:23:20|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1743409410000|2025-03-31 08:23:30|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|6
1743409420000|2025-03-31 08:23:40|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1743409430000|2025-03-31 08:23:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1743409440000|2025-03-31 08:24:00|||||||||1
1743409550000|2025-03-31 08:25:50|||||||||8
1743409560000|2025-03-31 08:26:00|21.61|21.45|21.58|21.42|21.62|21.46|21.58|21.42|3
1743409570000|2025-03-31 08:26:10|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1743409580000|2025-03-31 08:26:20|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|0
1743409590000|2025-03-31 08:26:30|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|0
1743409600000|2025-03-31 08:26:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1743409610000|2025-03-31 08:26:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1743409640000|2025-03-31 08:27:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|4
1743409660000|2025-03-31 08:27:40|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1743409670000|2025-03-31 08:27:50|||||||||3
1743409680000|2025-03-31 08:28:00|||||||||3
1743409720000|2025-03-31 08:28:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1743409770000|2025-03-31 08:29:30|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|0
1743409800000|2025-03-31 08:30:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|2
1743409810000|2025-03-31 08:30:10|21.62|21.46|21.61|21.45|21.63|21.47|21.61|21.45|8
1743409820000|2025-03-31 08:30:20|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|3
1743409890000|2025-03-31 08:31:30|||||||||18
1743409950000|2025-03-31 08:32:30|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|7
1743409960000|2025-03-31 08:32:40|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1743409980000|2025-03-31 08:33:00|21.62|21.46|21.61|21.45|21.63|21.47|21.61|21.45|1
1743410000000|2025-03-31 08:33:20|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|3
1743410010000|2025-03-31 08:33:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1743410050000|2025-03-31 08:34:10|21.6|21.44|21.6|21.44|21.61|21.45|21.58|21.42|0
1743410060000|2025-03-31 08:34:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1743410070000|2025-03-31 08:34:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1743410080000|2025-03-31 08:34:40|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|0
1743410090000|2025-03-31 08:34:50|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|1
1743410100000|2025-03-31 08:35:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1743410110000|2025-03-31 08:35:10|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|0
1743410130000|2025-03-31 08:35:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|3
1743410150000|2025-03-31 08:35:50|21.62|21.46|21.62|21.46|21.63|21.47|21.61|21.45|9
1743410160000|2025-03-31 08:36:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|5
1743410180000|2025-03-31 08:36:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|10
1743410190000|2025-03-31 08:36:30|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|6
1743410210000|2025-03-31 08:36:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1743410220000|2025-03-31 08:37:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743410290000|2025-03-31 08:38:10|||||||||1
1743410330000|2025-03-31 08:38:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|4
1743410340000|2025-03-31 08:39:00|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|1
1743410430000|2025-03-31 08:40:30|||||||||3
1743410450000|2025-03-31 08:40:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1743410460000|2025-03-31 08:41:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|1
1743410480000|2025-03-31 08:41:20|||||||||1
1743410490000|2025-03-31 08:41:30|||||||||3
1743410500000|2025-03-31 08:41:40|||||||||2
1743410540000|2025-03-31 08:42:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|2
1743410600000|2025-03-31 08:43:20|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|2
1743410610000|2025-03-31 08:43:30|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1743410620000|2025-03-31 08:43:40|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|5
1743410630000|2025-03-31 08:43:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|1
1743410640000|2025-03-31 08:44:00|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|1
1743410670000|2025-03-31 08:44:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1743410680000|2025-03-31 08:44:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743410690000|2025-03-31 08:44:50|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1743410700000|2025-03-31 08:45:00|||||||||1
1743410710000|2025-03-31 08:45:10|||||||||2
1743410720000|2025-03-31 08:45:20|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|6
1743410730000|2025-03-31 08:45:30|||||||||1
1743410820000|2025-03-31 08:47:00|||||||||6
1743410850000|2025-03-31 08:47:30|21.67|21.51|21.68|21.52|21.68|21.52|21.63|21.47|7
1743410870000|2025-03-31 08:47:50|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|0
1743410880000|2025-03-31 08:48:00|21.65|21.49|21.67|21.51|21.68|21.52|21.65|21.49|3
1743410890000|2025-03-31 08:48:10|21.66|21.5|21.68|21.52|21.68|21.52|21.65|21.49|4
1743410940000|2025-03-31 08:49:00|||||||||1
1743410970000|2025-03-31 08:49:30|||||||||2
1743411020000|2025-03-31 08:50:20|21.66|21.5|21.67|21.51|21.67|21.51|21.65|21.49|8
1743411030000|2025-03-31 08:50:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743411130000|2025-03-31 08:52:10|21.67|21.51|21.66|21.5|21.67|21.51|21.63|21.47|3
1743411140000|2025-03-31 08:52:20|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|0
1743411150000|2025-03-31 08:52:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743411220000|2025-03-31 08:53:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|4
1743411230000|2025-03-31 08:53:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743411240000|2025-03-31 08:54:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|1
1743411250000|2025-03-31 08:54:10|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|2
1743411260000|2025-03-31 08:54:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1743411270000|2025-03-31 08:54:30|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|0
1743411280000|2025-03-31 08:54:40|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|1
1743411290000|2025-03-31 08:54:50|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|3
1743411300000|2025-03-31 08:55:00|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1743411310000|2025-03-31 08:55:10|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1743411330000|2025-03-31 08:55:30|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|0
1743411340000|2025-03-31 08:55:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743411360000|2025-03-31 08:56:00|||||||||1
1743411420000|2025-03-31 08:57:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1743411440000|2025-03-31 08:57:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743411450000|2025-03-31 08:57:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743411460000|2025-03-31 08:57:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743411480000|2025-03-31 08:58:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743411520000|2025-03-31 08:58:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1743411530000|2025-03-31 08:58:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743411540000|2025-03-31 08:59:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|1
1743411550000|2025-03-31 08:59:10|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|1
1743411560000|2025-03-31 08:59:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1743411590000|2025-03-31 08:59:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1743411600000|2025-03-31 09:00:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|9
1743411620000|2025-03-31 09:00:20|||||||||3
1743411630000|2025-03-31 09:00:30|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|3
1743411640000|2025-03-31 09:00:40|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|3
1743411650000|2025-03-31 09:00:50|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|1
1743411660000|2025-03-31 09:01:00|21.81|21.65|21.78|21.62|21.81|21.65|21.76|21.6|19
1743411670000|2025-03-31 09:01:10|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|3
1743411680000|2025-03-31 09:01:20|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1743411690000|2025-03-31 09:01:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1743411700000|2025-03-31 09:01:40|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|2
1743411710000|2025-03-31 09:01:50|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1743411730000|2025-03-31 09:02:10|21.8|21.64|21.77|21.61|21.8|21.64|21.76|21.6|5
1743411740000|2025-03-31 09:02:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1743411770000|2025-03-31 09:02:50|21.77|21.61|21.78|21.62|21.81|21.65|21.77|21.61|3
1743411780000|2025-03-31 09:03:00|21.77|21.61|21.81|21.65|21.81|21.65|21.76|21.6|0
1743411950000|2025-03-31 09:05:50|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|9
1743411960000|2025-03-31 09:06:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|1
1743411980000|2025-03-31 09:06:20|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|1
1743412030000|2025-03-31 09:07:10|||||||||1
1743412080000|2025-03-31 09:08:00|||||||||11
1743412140000|2025-03-31 09:09:00|||||||||3
1743412160000|2025-03-31 09:09:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|3
1743412200000|2025-03-31 09:10:00|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|78
1743412230000|2025-03-31 09:10:30|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|3
1743412240000|2025-03-31 09:10:40|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|4
1743412250000|2025-03-31 09:10:50|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|3
1743412260000|2025-03-31 09:11:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1743412270000|2025-03-31 09:11:10|||||||||1
1743412280000|2025-03-31 09:11:20|||||||||2
1743412300000|2025-03-31 09:11:40|||||||||1
1743412350000|2025-03-31 09:12:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|33
1743412360000|2025-03-31 09:12:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|8
1743412370000|2025-03-31 09:12:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|12
1743412390000|2025-03-31 09:13:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|13
1743412400000|2025-03-31 09:13:20|||||||||1
1743412410000|2025-03-31 09:13:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|32
1743412420000|2025-03-31 09:13:40|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|3
1743412430000|2025-03-31 09:13:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|20
1743412440000|2025-03-31 09:14:00|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|4
1743412470000|2025-03-31 09:14:30|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|6
1743412500000|2025-03-31 09:15:00|21.85|21.69|21.83|21.67|21.85|21.69|21.82|21.66|7
1743412510000|2025-03-31 09:15:10|21.81|21.65|21.82|21.66|21.83|21.67|21.81|21.65|4
1743412520000|2025-03-31 09:15:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743412530000|2025-03-31 09:15:30|||||||||2
1743412550000|2025-03-31 09:15:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|43
1743412560000|2025-03-31 09:16:00|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|6
1743412570000|2025-03-31 09:16:10|||||||||1
1743412600000|2025-03-31 09:16:40|||||||||2
1743412630000|2025-03-31 09:17:10|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|6
1743412670000|2025-03-31 09:17:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|13
1743412680000|2025-03-31 09:18:00|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|0
1743412690000|2025-03-31 09:18:10|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|0
1743412710000|2025-03-31 09:18:30|||||||||1
1743412730000|2025-03-31 09:18:50|||||||||1
1743412760000|2025-03-31 09:19:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743412770000|2025-03-31 09:19:30|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|10
1743412800000|2025-03-31 09:20:00|21.77|21.61|21.76|21.6|21.8|21.64|21.76|21.6|0
1743412810000|2025-03-31 09:20:10|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|0
1743412820000|2025-03-31 09:20:20|21.78|21.62|21.81|21.65|21.81|21.65|21.77|21.61|0
1743412830000|2025-03-31 09:20:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|2
1743412850000|2025-03-31 09:20:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|1
1743412860000|2025-03-31 09:21:00|||||||||1
1743412880000|2025-03-31 09:21:20|||||||||1
1743412920000|2025-03-31 09:22:00|21.77|21.61|21.76|21.6|21.78|21.62|21.76|21.6|1
1743412930000|2025-03-31 09:22:10|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|6
1743412940000|2025-03-31 09:22:20|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|0
1743412950000|2025-03-31 09:22:30|||||||||2
1743412960000|2025-03-31 09:22:40|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|0
1743412970000|2025-03-31 09:22:50|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|2
1743412990000|2025-03-31 09:23:10|21.8|21.64|21.78|21.62|21.8|21.64|21.77|21.61|0
1743413000000|2025-03-31 09:23:20|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|1
1743413010000|2025-03-31 09:23:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743413020000|2025-03-31 09:23:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743413030000|2025-03-31 09:23:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743413040000|2025-03-31 09:24:00|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1743413050000|2025-03-31 09:24:10|||||||||1
1743413080000|2025-03-31 09:24:40|||||||||5
1743413110000|2025-03-31 09:25:10|||||||||1
1743413120000|2025-03-31 09:25:20|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|4
1743413140000|2025-03-31 09:25:40|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|1
1743413150000|2025-03-31 09:25:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1743413190000|2025-03-31 09:26:30|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|1
1743413200000|2025-03-31 09:26:40|21.73|21.57|21.73|21.57|21.76|21.6|21.73|21.57|1
1743413210000|2025-03-31 09:26:50|21.74|21.58|21.73|21.57|21.76|21.6|21.73|21.57|2
1743413220000|2025-03-31 09:27:00|21.74|21.58|21.76|21.6|21.76|21.6|21.73|21.57|1
1743413230000|2025-03-31 09:27:10|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|7
1743413250000|2025-03-31 09:27:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743413260000|2025-03-31 09:27:40|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1743413270000|2025-03-31 09:27:50|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1743413280000|2025-03-31 09:28:00|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|36
1743413310000|2025-03-31 09:28:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1743413320000|2025-03-31 09:28:40|||||||||1
1743413330000|2025-03-31 09:28:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|2
1743413340000|2025-03-31 09:29:00|||||||||1
1743413350000|2025-03-31 09:29:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|10
1743413370000|2025-03-31 09:29:30|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|5
1743413430000|2025-03-31 09:30:30|||||||||1
1743413450000|2025-03-31 09:30:50|||||||||4
1743413530000|2025-03-31 09:32:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|5
1743413550000|2025-03-31 09:32:30|||||||||1
1743413570000|2025-03-31 09:32:50|||||||||1
1743413590000|2025-03-31 09:33:10|21.71|21.55|21.69|21.53|21.71|21.55|21.68|21.52|2
1743413600000|2025-03-31 09:33:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743413610000|2025-03-31 09:33:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743413630000|2025-03-31 09:33:50|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|1
1743413640000|2025-03-31 09:34:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1743413660000|2025-03-31 09:34:20|||||||||3
1743413760000|2025-03-31 09:36:00|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|2
1743413770000|2025-03-31 09:36:10|21.71|21.55|21.71|21.55|21.71|21.55|21.69|21.53|4
1743413780000|2025-03-31 09:36:20|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1743413790000|2025-03-31 09:36:30|21.69|21.53|21.71|21.55|21.71|21.55|21.68|21.52|0
1743413800000|2025-03-31 09:36:40|21.69|21.53|21.68|21.52|21.71|21.55|21.68|21.52|0
1743413810000|2025-03-31 09:36:50|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1743413830000|2025-03-31 09:37:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743413840000|2025-03-31 09:37:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743413850000|2025-03-31 09:37:30|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1743413860000|2025-03-31 09:37:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743413870000|2025-03-31 09:37:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743413880000|2025-03-31 09:38:00|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1743413910000|2025-03-31 09:38:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743413920000|2025-03-31 09:38:40|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|1
1743413930000|2025-03-31 09:38:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1743413940000|2025-03-31 09:39:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743413970000|2025-03-31 09:39:30|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|7
1743413980000|2025-03-31 09:39:40|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|1
1743413990000|2025-03-31 09:39:50|21.74|21.58|21.76|21.6|21.76|21.6|21.73|21.57|0
1743414000000|2025-03-31 09:40:00|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|0
1743414050000|2025-03-31 09:40:50|21.73|21.57|21.74|21.58|21.76|21.6|21.73|21.57|21
1743414060000|2025-03-31 09:41:00|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|5
1743414080000|2025-03-31 09:41:20|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|3
1743414130000|2025-03-31 09:42:10|21.76|21.6|21.74|21.58|21.76|21.6|21.73|21.57|1
1743414140000|2025-03-31 09:42:20|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1743414150000|2025-03-31 09:42:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743414240000|2025-03-31 09:44:00|21.78|21.62|21.78|21.62|21.79|21.63|21.77|21.61|1
1743414250000|2025-03-31 09:44:10|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|8
1743414260000|2025-03-31 09:44:20|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1743414270000|2025-03-31 09:44:30|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1743414280000|2025-03-31 09:44:40|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1743414290000|2025-03-31 09:44:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1743414310000|2025-03-31 09:45:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743414320000|2025-03-31 09:45:20|21.78|21.62|21.78|21.62|21.79|21.63|21.77|21.61|0
1743414340000|2025-03-31 09:45:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1743414440000|2025-03-31 09:47:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|1
1743414450000|2025-03-31 09:47:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1743414480000|2025-03-31 09:48:00|||||||||2
1743414500000|2025-03-31 09:48:20|||||||||13
1743414530000|2025-03-31 09:48:50|||||||||2
1743414550000|2025-03-31 09:49:10|||||||||2
1743414570000|2025-03-31 09:49:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|2
1743414580000|2025-03-31 09:49:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|7
1743414590000|2025-03-31 09:49:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|3
1743414600000|2025-03-31 09:50:00|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|1
1743414610000|2025-03-31 09:50:10|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1743414630000|2025-03-31 09:50:30|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|3
1743414640000|2025-03-31 09:50:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743414660000|2025-03-31 09:51:00|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|9
1743414710000|2025-03-31 09:51:50|||||||||1
1743414720000|2025-03-31 09:52:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|3
1743414760000|2025-03-31 09:52:40|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|0
1743414770000|2025-03-31 09:52:50|21.83|21.67|21.82|21.66|21.83|21.67|21.81|21.65|4
1743414780000|2025-03-31 09:53:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743414790000|2025-03-31 09:53:10|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|1
1743414800000|2025-03-31 09:53:20|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|0
1743414810000|2025-03-31 09:53:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743414820000|2025-03-31 09:53:40|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|0
1743414830000|2025-03-31 09:53:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743414840000|2025-03-31 09:54:00|21.81|21.65|21.81|21.65|21.84|21.68|21.81|21.65|1
1743414860000|2025-03-31 09:54:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1743414870000|2025-03-31 09:54:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743414890000|2025-03-31 09:54:50|||||||||1
1743414920000|2025-03-31 09:55:20|||||||||2
1743414930000|2025-03-31 09:55:30|||||||||1
1743414970000|2025-03-31 09:56:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1743415050000|2025-03-31 09:57:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|70
1743415070000|2025-03-31 09:57:50|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|3
1743415090000|2025-03-31 09:58:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|2
1743415100000|2025-03-31 09:58:20|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|0
1743415110000|2025-03-31 09:58:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|5
1743415130000|2025-03-31 09:58:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|2
1743415180000|2025-03-31 09:59:40|||||||||1
1743415200000|2025-03-31 10:00:00|||||||||22
1743415220000|2025-03-31 10:00:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|2
1743415230000|2025-03-31 10:00:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743415240000|2025-03-31 10:00:40|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743415250000|2025-03-31 10:00:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|29
1743415260000|2025-03-31 10:01:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|15
1743415270000|2025-03-31 10:01:10|||||||||4
1743415280000|2025-03-31 10:01:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1743415290000|2025-03-31 10:01:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743415310000|2025-03-31 10:01:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1743415320000|2025-03-31 10:02:00|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|0
1743415420000|2025-03-31 10:03:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|7
1743415440000|2025-03-31 10:04:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743415460000|2025-03-31 10:04:20|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1743415480000|2025-03-31 10:04:40|||||||||5
1743415490000|2025-03-31 10:04:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|4
1743415500000|2025-03-31 10:05:00|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743415510000|2025-03-31 10:05:10|21.84|21.68|21.84|21.68|21.86|21.7|21.84|21.68|0
1743415520000|2025-03-31 10:05:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1743415530000|2025-03-31 10:05:30|||||||||6
1743415540000|2025-03-31 10:05:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743415550000|2025-03-31 10:05:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743415570000|2025-03-31 10:06:10|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|2
1743415580000|2025-03-31 10:06:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|46
1743415640000|2025-03-31 10:07:20|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|14
1743415660000|2025-03-31 10:07:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1743415670000|2025-03-31 10:07:50|||||||||1
1743415680000|2025-03-31 10:08:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1743415690000|2025-03-31 10:08:10|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1743415700000|2025-03-31 10:08:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1743415710000|2025-03-31 10:08:30|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|0
1743415720000|2025-03-31 10:08:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743415730000|2025-03-31 10:08:50|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743415740000|2025-03-31 10:09:00|21.84|21.68|21.83|21.67|21.84|21.68|21.81|21.65|4
1743415750000|2025-03-31 10:09:10|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1743415780000|2025-03-31 10:09:40|||||||||2
1743415800000|2025-03-31 10:10:00|||||||||2
1743415810000|2025-03-31 10:10:10|||||||||1
1743415850000|2025-03-31 10:10:50|||||||||1
1743415860000|2025-03-31 10:11:00|||||||||2
1743415890000|2025-03-31 10:11:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|8
1743415900000|2025-03-31 10:11:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|3
1743415910000|2025-03-31 10:11:50|||||||||1
1743415950000|2025-03-31 10:12:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|6
1743415970000|2025-03-31 10:12:50|||||||||1
1743416020000|2025-03-31 10:13:40|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|0
1743416040000|2025-03-31 10:14:00|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|5
1743416050000|2025-03-31 10:14:10|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|1
1743416070000|2025-03-31 10:14:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743416080000|2025-03-31 10:14:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1743416120000|2025-03-31 10:15:20|||||||||4
1743416130000|2025-03-31 10:15:30|||||||||1
1743416150000|2025-03-31 10:15:50|||||||||1
1743416160000|2025-03-31 10:16:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|3
1743416170000|2025-03-31 10:16:10|21.86|21.7|21.83|21.67|21.86|21.7|21.81|21.65|1
1743416180000|2025-03-31 10:16:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1743416190000|2025-03-31 10:16:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743416200000|2025-03-31 10:16:40|||||||||1
1743416210000|2025-03-31 10:16:50|||||||||3
1743416280000|2025-03-31 10:18:00|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|9
1743416290000|2025-03-31 10:18:10|21.81|21.65|21.83|21.67|21.84|21.68|21.81|21.65|3
1743416300000|2025-03-31 10:18:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1743416310000|2025-03-31 10:18:30|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|0
1743416400000|2025-03-31 10:20:00|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743416410000|2025-03-31 10:20:10|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1743416420000|2025-03-31 10:20:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743416430000|2025-03-31 10:20:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|0
1743416440000|2025-03-31 10:20:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1743416450000|2025-03-31 10:20:50|||||||||8
1743416460000|2025-03-31 10:21:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1743416470000|2025-03-31 10:21:10|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1743416510000|2025-03-31 10:21:50|||||||||2
1743416570000|2025-03-31 10:22:50|||||||||3
1743416580000|2025-03-31 10:23:00|||||||||1
1743416590000|2025-03-31 10:23:10|||||||||1
1743416620000|2025-03-31 10:23:40|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|24
1743416700000|2025-03-31 10:25:00|||||||||5
1743416710000|2025-03-31 10:25:10|||||||||1
1743416730000|2025-03-31 10:25:30|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1743416740000|2025-03-31 10:25:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743416770000|2025-03-31 10:26:10|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|3
1743416820000|2025-03-31 10:27:00|||||||||4
1743416830000|2025-03-31 10:27:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1743416840000|2025-03-31 10:27:20|21.83|21.67|21.84|21.68|21.84|21.68|21.81|21.65|10
1743416850000|2025-03-31 10:27:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1743416910000|2025-03-31 10:28:30|||||||||1
1743417040000|2025-03-31 10:30:40|||||||||25
1743417060000|2025-03-31 10:31:00|||||||||1
1743417080000|2025-03-31 10:31:20|||||||||1
1743417090000|2025-03-31 10:31:30|||||||||1
1743417110000|2025-03-31 10:31:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|21
1743417160000|2025-03-31 10:32:40|21.81|21.65|21.79|21.63|21.81|21.65|21.78|21.62|14
1743417170000|2025-03-31 10:32:50|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|0
1743417180000|2025-03-31 10:33:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743417190000|2025-03-31 10:33:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743417210000|2025-03-31 10:33:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1743417220000|2025-03-31 10:33:40|||||||||7
1743417230000|2025-03-31 10:33:50|||||||||4
1743417240000|2025-03-31 10:34:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1743417250000|2025-03-31 10:34:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743417260000|2025-03-31 10:34:20|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|0
1743417270000|2025-03-31 10:34:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743417280000|2025-03-31 10:34:40|||||||||2
1743417310000|2025-03-31 10:35:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743417340000|2025-03-31 10:35:40|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|0
1743417370000|2025-03-31 10:36:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1743417400000|2025-03-31 10:36:40|||||||||1
1743417420000|2025-03-31 10:37:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1743417450000|2025-03-31 10:37:30|||||||||1
1743417460000|2025-03-31 10:37:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1743417480000|2025-03-31 10:38:00|21.72|21.56|21.73|21.57|21.73|21.57|21.71|21.55|0
1743417520000|2025-03-31 10:38:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1743417600000|2025-03-31 10:40:00|||||||||1
1743417620000|2025-03-31 10:40:20|||||||||6
1743417640000|2025-03-31 10:40:40|||||||||1
1743417650000|2025-03-31 10:40:50|||||||||1
1743417660000|2025-03-31 10:41:00|||||||||3
1743418010000|2025-03-31 10:46:50|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|1
1743418070000|2025-03-31 10:47:50|||||||||1
1743418080000|2025-03-31 10:48:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1743418100000|2025-03-31 10:48:20|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|2
1743418110000|2025-03-31 10:48:30|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1743418120000|2025-03-31 10:48:40|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1743418130000|2025-03-31 10:48:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|5
1743418150000|2025-03-31 10:49:10|21.69|21.53|21.69|21.53|21.69|21.53|21.68|21.52|1
1743418160000|2025-03-31 10:49:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1743418170000|2025-03-31 10:49:30|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|0
1743418190000|2025-03-31 10:49:50|||||||||8
1743418200000|2025-03-31 10:50:00|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|18
1743418210000|2025-03-31 10:50:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1743418220000|2025-03-31 10:50:20|||||||||1
1743418310000|2025-03-31 10:51:50|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|1
1743418350000|2025-03-31 10:52:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|8
1743418360000|2025-03-31 10:52:40|||||||||1
1743418400000|2025-03-31 10:53:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1743418410000|2025-03-31 10:53:30|||||||||2
1743418440000|2025-03-31 10:54:00|||||||||1
1743418530000|2025-03-31 10:55:30|||||||||4
1743418540000|2025-03-31 10:55:40|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1743418600000|2025-03-31 10:56:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|42
1743418620000|2025-03-31 10:57:00|||||||||2
1743418630000|2025-03-31 10:57:10|||||||||2
1743418650000|2025-03-31 10:57:30|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|8
1743418660000|2025-03-31 10:57:40|||||||||9
1743418790000|2025-03-31 10:59:50|||||||||1
1743418800000|2025-03-31 11:00:00|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|18
1743418810000|2025-03-31 11:00:10|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|2
1743418860000|2025-03-31 11:01:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1743418900000|2025-03-31 11:01:40|||||||||1
1743418910000|2025-03-31 11:01:50|||||||||2
1743418920000|2025-03-31 11:02:00|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|12
1743418930000|2025-03-31 11:02:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|1
1743418940000|2025-03-31 11:02:20|21.76|21.6|21.77|21.61|21.78|21.62|21.76|21.6|44
1743418950000|2025-03-31 11:02:30|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|1
1743418960000|2025-03-31 11:02:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743418970000|2025-03-31 11:02:50|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|0
1743418980000|2025-03-31 11:03:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743419000000|2025-03-31 11:03:20|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1743419010000|2025-03-31 11:03:30|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1743419140000|2025-03-31 11:05:40|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|10
1743419150000|2025-03-31 11:05:50|||||||||6
1743419170000|2025-03-31 11:06:10|||||||||1
1743419180000|2025-03-31 11:06:20|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1743419190000|2025-03-31 11:06:30|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|6
1743419280000|2025-03-31 11:08:00|||||||||3
1743419300000|2025-03-31 11:08:20|||||||||15
1743419310000|2025-03-31 11:08:30|||||||||2
1743419360000|2025-03-31 11:09:20|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|1
1743419390000|2025-03-31 11:09:50|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|4
1743419400000|2025-03-31 11:10:00|21.89|21.73|21.89|21.73|21.91|21.75|21.88|21.72|0
1743419410000|2025-03-31 11:10:10|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|18
1743419420000|2025-03-31 11:10:20|||||||||1
1743419470000|2025-03-31 11:11:10|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|13
1743419480000|2025-03-31 11:11:20|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|3
1743419600000|2025-03-31 11:13:20|||||||||1
1743419640000|2025-03-31 11:14:00|||||||||1
1743419750000|2025-03-31 11:15:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1743419760000|2025-03-31 11:16:00|||||||||1
1743419770000|2025-03-31 11:16:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1743419780000|2025-03-31 11:16:20|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|6
1743419800000|2025-03-31 11:16:40|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|0
1743419810000|2025-03-31 11:16:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1743419840000|2025-03-31 11:17:20|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|1
1743419870000|2025-03-31 11:17:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1743419880000|2025-03-31 11:18:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1743419970000|2025-03-31 11:19:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|5
1743420030000|2025-03-31 11:20:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1743420040000|2025-03-31 11:20:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|0
1743420050000|2025-03-31 11:20:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420060000|2025-03-31 11:21:00|21.87|21.71|21.88|21.72|21.88|21.72|21.86|21.7|0
1743420080000|2025-03-31 11:21:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1743420090000|2025-03-31 11:21:30|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420100000|2025-03-31 11:21:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420110000|2025-03-31 11:21:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420150000|2025-03-31 11:22:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420160000|2025-03-31 11:22:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420170000|2025-03-31 11:22:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|6
1743420180000|2025-03-31 11:23:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1743420190000|2025-03-31 11:23:10|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|0
1743420200000|2025-03-31 11:23:20|||||||||2
1743420210000|2025-03-31 11:23:30|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|1
1743420230000|2025-03-31 11:23:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1743420240000|2025-03-31 11:24:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|8
1743420250000|2025-03-31 11:24:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|3
1743420260000|2025-03-31 11:24:20|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1743420270000|2025-03-31 11:24:30|21.89|21.73|21.91|21.75|21.91|21.75|21.88|21.72|0
1743420330000|2025-03-31 11:25:30|||||||||3
1743420390000|2025-03-31 11:26:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743420410000|2025-03-31 11:26:50|||||||||1
1743420430000|2025-03-31 11:27:10|||||||||6
1743420450000|2025-03-31 11:27:30|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|2
1743420460000|2025-03-31 11:27:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|42
1743420480000|2025-03-31 11:28:00|||||||||77
1743420490000|2025-03-31 11:28:10|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|16
1743420500000|2025-03-31 11:28:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|20
1743420510000|2025-03-31 11:28:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|5
1743420550000|2025-03-31 11:29:10|||||||||3
1743420600000|2025-03-31 11:30:00|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|5
1743420610000|2025-03-31 11:30:10|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|20
1743420620000|2025-03-31 11:30:20|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|0
1743420630000|2025-03-31 11:30:30|||||||||2
1743420670000|2025-03-31 11:31:10|||||||||1
1743420770000|2025-03-31 11:32:50|22.03|21.87|22.03|21.87|22.03|21.87|22.01|21.85|36
1743420810000|2025-03-31 11:33:30|||||||||3
1743420820000|2025-03-31 11:33:40|||||||||1
1743420840000|2025-03-31 11:34:00|||||||||7
1743420850000|2025-03-31 11:34:10|22.01|21.85|21.98|21.82|22.01|21.85|21.98|21.82|6
1743420870000|2025-03-31 11:34:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|4
1743420880000|2025-03-31 11:34:40|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|7
1743420890000|2025-03-31 11:34:50|22.01|21.85|21.99|21.83|22.03|21.87|21.98|21.82|6
1743420900000|2025-03-31 11:35:00|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|0
1743420910000|2025-03-31 11:35:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|17
1743420920000|2025-03-31 11:35:20|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|4
1743420930000|2025-03-31 11:35:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|22
1743420940000|2025-03-31 11:35:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|9
1743420960000|2025-03-31 11:36:00|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|11
1743420970000|2025-03-31 11:36:10|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|6
1743420980000|2025-03-31 11:36:20|21.97|21.81|21.97|21.81|21.98|21.82|21.96|21.8|11
1743420990000|2025-03-31 11:36:30|21.96|21.8|21.96|21.8|21.98|21.82|21.96|21.8|23
1743421000000|2025-03-31 11:36:40|21.97|21.81|21.97|21.81|21.98|21.82|21.96|21.8|1
1743421010000|2025-03-31 11:36:50|21.96|21.8|21.97|21.81|21.98|21.82|21.96|21.8|0
1743421020000|2025-03-31 11:37:00|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|0
1743421030000|2025-03-31 11:37:10|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|0
1743421050000|2025-03-31 11:37:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1743421060000|2025-03-31 11:37:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743421070000|2025-03-31 11:37:50|21.97|21.81|21.97|21.81|21.98|21.82|21.96|21.8|0
1743421080000|2025-03-31 11:38:00|21.96|21.8|21.98|21.82|21.98|21.82|21.94|21.78|1
1743421090000|2025-03-31 11:38:10|||||||||2
1743421100000|2025-03-31 11:38:20|||||||||2
1743421140000|2025-03-31 11:39:00|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|3
1743421150000|2025-03-31 11:39:10|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|0
1743421160000|2025-03-31 11:39:20|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|2
1743421170000|2025-03-31 11:39:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|1
1743421180000|2025-03-31 11:39:40|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|1
1743421190000|2025-03-31 11:39:50|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|0
1743421200000|2025-03-31 11:40:00|21.97|21.81|21.96|21.8|21.97|21.81|21.94|21.78|0
1743421210000|2025-03-31 11:40:10|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|5
1743421220000|2025-03-31 11:40:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1743421240000|2025-03-31 11:40:40|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1743421260000|2025-03-31 11:41:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1743421270000|2025-03-31 11:41:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|5
1743421300000|2025-03-31 11:41:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1743421310000|2025-03-31 11:41:50|||||||||1
1743421330000|2025-03-31 11:42:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743421340000|2025-03-31 11:42:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|6
1743421350000|2025-03-31 11:42:30|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|0
1743421380000|2025-03-31 11:43:00|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|1
1743421450000|2025-03-31 11:44:10|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|0
1743421460000|2025-03-31 11:44:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1743421470000|2025-03-31 11:44:30|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1743421480000|2025-03-31 11:44:40|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1743421490000|2025-03-31 11:44:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|12
1743421560000|2025-03-31 11:46:00|21.97|21.81|21.94|21.78|21.98|21.82|21.94|21.78|7
1743421580000|2025-03-31 11:46:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1743421590000|2025-03-31 11:46:30|21.94|21.78|21.96|21.8|21.96|21.8|21.93|21.77|74
1743421600000|2025-03-31 11:46:40|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|3
1743421610000|2025-03-31 11:46:50|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1743421620000|2025-03-31 11:47:00|||||||||4
1743421630000|2025-03-31 11:47:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|5
1743421640000|2025-03-31 11:47:20|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|1
1743421650000|2025-03-31 11:47:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1743421670000|2025-03-31 11:47:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1743421680000|2025-03-31 11:48:00|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|1
1743421690000|2025-03-31 11:48:10|21.96|21.8|21.96|21.8|21.97|21.81|21.96|21.8|4
1743421700000|2025-03-31 11:48:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1743421710000|2025-03-31 11:48:30|||||||||3
1743421740000|2025-03-31 11:49:00|||||||||6
1743421760000|2025-03-31 11:49:20|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|2
1743421770000|2025-03-31 11:49:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1743421780000|2025-03-31 11:49:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|5
1743421790000|2025-03-31 11:49:50|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|2
1743421820000|2025-03-31 11:50:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|8
1743421830000|2025-03-31 11:50:30|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|2
1743421840000|2025-03-31 11:50:40|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|1
1743421880000|2025-03-31 11:51:20|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|3
1743421890000|2025-03-31 11:51:30|||||||||2
1743421920000|2025-03-31 11:52:00|21.92|21.76|21.91|21.75|21.93|21.77|21.91|21.75|2
1743421930000|2025-03-31 11:52:10|21.92|21.76|21.91|21.75|21.93|21.77|21.91|21.75|0
1743421960000|2025-03-31 11:52:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1743421970000|2025-03-31 11:52:50|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|0
1743421980000|2025-03-31 11:53:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1743421990000|2025-03-31 11:53:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743422030000|2025-03-31 11:53:50|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|8
1743422060000|2025-03-31 11:54:20|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|2
1743422080000|2025-03-31 11:54:40|||||||||3
1743422100000|2025-03-31 11:55:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1743422200000|2025-03-31 11:56:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743422230000|2025-03-31 11:57:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|3
1743422270000|2025-03-31 11:57:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1743422310000|2025-03-31 11:58:30|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|1
1743422340000|2025-03-31 11:59:00|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|0
1743422370000|2025-03-31 11:59:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1743422380000|2025-03-31 11:59:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1743422390000|2025-03-31 11:59:50|||||||||1
1743422400000|2025-03-31 12:00:00|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|2
1743422410000|2025-03-31 12:00:10|21.88|21.72|21.85|21.69|21.89|21.73|21.85|21.69|13
1743422420000|2025-03-31 12:00:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1743422430000|2025-03-31 12:00:30|21.87|21.71|21.88|21.72|21.88|21.72|21.85|21.69|6
1743422440000|2025-03-31 12:00:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1743422450000|2025-03-31 12:00:50|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|29
1743422460000|2025-03-31 12:01:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1743422470000|2025-03-31 12:01:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1743422480000|2025-03-31 12:01:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1743422510000|2025-03-31 12:01:50|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|2
1743422540000|2025-03-31 12:02:20|21.89|21.73|21.89|21.73|21.89|21.73|21.85|21.69|11
1743422550000|2025-03-31 12:02:30|21.88|21.72|21.88|21.72|21.89|21.73|21.85|21.69|3
1743422560000|2025-03-31 12:02:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743422580000|2025-03-31 12:03:00|||||||||6
1743422590000|2025-03-31 12:03:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|4
1743422600000|2025-03-31 12:03:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|1
1743422610000|2025-03-31 12:03:30|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1743422630000|2025-03-31 12:03:50|||||||||2
1743422700000|2025-03-31 12:05:00|||||||||1
1743422710000|2025-03-31 12:05:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|7
1743422740000|2025-03-31 12:05:40|||||||||1
1743422750000|2025-03-31 12:05:50|||||||||1
1743422790000|2025-03-31 12:06:30|||||||||1
1743422830000|2025-03-31 12:07:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|39
1743422840000|2025-03-31 12:07:20|||||||||2
1743422860000|2025-03-31 12:07:40|||||||||1
1743422870000|2025-03-31 12:07:50|||||||||1
1743422880000|2025-03-31 12:08:00|||||||||1
1743422900000|2025-03-31 12:08:20|21.89|21.73|21.88|21.72|21.9|21.74|21.88|21.72|10
1743422910000|2025-03-31 12:08:30|||||||||1
1743422920000|2025-03-31 12:08:40|21.89|21.73|21.9|21.74|21.9|21.74|21.88|21.72|4
1743422930000|2025-03-31 12:08:50|21.89|21.73|21.88|21.72|21.9|21.74|21.88|21.72|7
1743422940000|2025-03-31 12:09:00|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|3
1743422950000|2025-03-31 12:09:10|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|8
1743422960000|2025-03-31 12:09:20|21.89|21.73|21.88|21.72|21.9|21.74|21.88|21.72|6
1743422990000|2025-03-31 12:09:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|9
1743423000000|2025-03-31 12:10:00|||||||||2
1743423060000|2025-03-31 12:11:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|29
1743423070000|2025-03-31 12:11:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|30
1743423080000|2025-03-31 12:11:20|21.9|21.74|21.92|21.76|21.95|21.79|21.9|21.74|30
1743423090000|2025-03-31 12:11:30|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|7
1743423100000|2025-03-31 12:11:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743423110000|2025-03-31 12:11:50|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|0
1743423120000|2025-03-31 12:12:00|21.92|21.76|21.89|21.73|21.92|21.76|21.88|21.72|42
1743423130000|2025-03-31 12:12:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1743423180000|2025-03-31 12:13:00|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|12
1743423280000|2025-03-31 12:14:40|||||||||24
1743423300000|2025-03-31 12:15:00|||||||||1
1743423310000|2025-03-31 12:15:10|||||||||4
1743423320000|2025-03-31 12:15:20|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|7
1743423330000|2025-03-31 12:15:30|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|30
1743423340000|2025-03-31 12:15:40|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|10
1743423360000|2025-03-31 12:16:00|||||||||3
1743423380000|2025-03-31 12:16:20|||||||||1
1743423440000|2025-03-31 12:17:20|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|54
1743423450000|2025-03-31 12:17:30|||||||||5
1743423480000|2025-03-31 12:18:00|||||||||12
1743423490000|2025-03-31 12:18:10|||||||||5
1743423510000|2025-03-31 12:18:30|||||||||1
1743423540000|2025-03-31 12:19:00|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|6
1743423570000|2025-03-31 12:19:30|||||||||1
1743423580000|2025-03-31 12:19:40|||||||||1
1743423600000|2025-03-31 12:20:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|12
1743423620000|2025-03-31 12:20:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|7
1743423630000|2025-03-31 12:20:30|||||||||1
1743423640000|2025-03-31 12:20:40|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|6
1743423650000|2025-03-31 12:20:50|||||||||2
1743423680000|2025-03-31 12:21:20|||||||||1
1743423720000|2025-03-31 12:22:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1743423740000|2025-03-31 12:22:20|||||||||1
1743423750000|2025-03-31 12:22:30|||||||||1
1743423760000|2025-03-31 12:22:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|2
1743423780000|2025-03-31 12:23:00|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|10
1743423790000|2025-03-31 12:23:10|||||||||6
1743423820000|2025-03-31 12:23:40|||||||||1
1743423860000|2025-03-31 12:24:20|||||||||2
1743423880000|2025-03-31 12:24:40|||||||||7
1743423890000|2025-03-31 12:24:50|||||||||2
1743423900000|2025-03-31 12:25:00|||||||||1
1743423940000|2025-03-31 12:25:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1743423950000|2025-03-31 12:25:50|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|27
1743423970000|2025-03-31 12:26:10|||||||||1
1743424020000|2025-03-31 12:27:00|21.79|21.63|21.78|21.62|21.82|21.66|21.78|21.62|63
1743424030000|2025-03-31 12:27:10|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|4
1743424040000|2025-03-31 12:27:20|||||||||1
1743424050000|2025-03-31 12:27:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|3
1743424060000|2025-03-31 12:27:40|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|2
1743424070000|2025-03-31 12:27:50|21.8|21.64|21.8|21.64|21.83|21.67|21.8|21.64|29
1743424080000|2025-03-31 12:28:00|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|6
1743424090000|2025-03-31 12:28:10|21.82|21.66|21.8|21.64|21.83|21.67|21.8|21.64|2
1743424100000|2025-03-31 12:28:20|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|7
1743424110000|2025-03-31 12:28:30|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|3
1743424120000|2025-03-31 12:28:40|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|1
1743424130000|2025-03-31 12:28:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|4
1743424140000|2025-03-31 12:29:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|1
1743424150000|2025-03-31 12:29:10|21.82|21.66|21.82|21.66|21.82|21.66|21.8|21.64|3
1743424160000|2025-03-31 12:29:20|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|10
1743424170000|2025-03-31 12:29:30|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|2
1743424180000|2025-03-31 12:29:40|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|0
1743424200000|2025-03-31 12:30:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1743424210000|2025-03-31 12:30:10|||||||||2
1743424220000|2025-03-31 12:30:20|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|133
1743424230000|2025-03-31 12:30:30|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|1
1743424240000|2025-03-31 12:30:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|4
1743424280000|2025-03-31 12:31:20|||||||||2
1743424310000|2025-03-31 12:31:50|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|5
1743424320000|2025-03-31 12:32:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|16
1743424330000|2025-03-31 12:32:10|21.82|21.66|21.8|21.64|21.83|21.67|21.78|21.62|2
1743424340000|2025-03-31 12:32:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743424360000|2025-03-31 12:32:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1743424370000|2025-03-31 12:32:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|23
1743424420000|2025-03-31 12:33:40|21.77|21.61|21.78|21.62|21.78|21.62|21.75|21.59|13
1743424450000|2025-03-31 12:34:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|5
1743424460000|2025-03-31 12:34:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|26
1743424480000|2025-03-31 12:34:40|21.77|21.61|21.78|21.62|21.78|21.62|21.75|21.59|5
1743424490000|2025-03-31 12:34:50|21.75|21.59|21.77|21.61|21.78|21.62|21.75|21.59|2
1743424500000|2025-03-31 12:35:00|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|0
1743424510000|2025-03-31 12:35:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1743424520000|2025-03-31 12:35:20|21.77|21.61|21.77|21.61|21.77|21.61|21.75|21.59|4
1743424530000|2025-03-31 12:35:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743424540000|2025-03-31 12:35:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1743424580000|2025-03-31 12:36:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|5
1743424600000|2025-03-31 12:36:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1743424630000|2025-03-31 12:37:10|||||||||2
1743424640000|2025-03-31 12:37:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1743424650000|2025-03-31 12:37:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1743424660000|2025-03-31 12:37:40|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1743424670000|2025-03-31 12:37:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743424680000|2025-03-31 12:38:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743424690000|2025-03-31 12:38:10|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|50
1743424720000|2025-03-31 12:38:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743424730000|2025-03-31 12:38:50|21.78|21.62|21.78|21.62|21.78|21.62|21.75|21.59|9
1743424760000|2025-03-31 12:39:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|37
1743424770000|2025-03-31 12:39:30|21.77|21.61|21.75|21.59|21.78|21.62|21.75|21.59|9
1743424780000|2025-03-31 12:39:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743424790000|2025-03-31 12:39:50|||||||||2
1743424820000|2025-03-31 12:40:20|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743424830000|2025-03-31 12:40:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1743424840000|2025-03-31 12:40:40|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|0
1743424850000|2025-03-31 12:40:50|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1743424860000|2025-03-31 12:41:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1743424890000|2025-03-31 12:41:30|||||||||3
1743424900000|2025-03-31 12:41:40|||||||||3
1743424990000|2025-03-31 12:43:10|||||||||3
1743425000000|2025-03-31 12:43:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1743425040000|2025-03-31 12:44:00|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|5
1743425050000|2025-03-31 12:44:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1743425090000|2025-03-31 12:44:50|||||||||1
1743425110000|2025-03-31 12:45:10|||||||||7
1743425130000|2025-03-31 12:45:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|10
1743425140000|2025-03-31 12:45:40|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|17
1743425150000|2025-03-31 12:45:50|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1743425170000|2025-03-31 12:46:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425180000|2025-03-31 12:46:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|2
1743425230000|2025-03-31 12:47:10|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|0
1743425240000|2025-03-31 12:47:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425270000|2025-03-31 12:47:50|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743425290000|2025-03-31 12:48:10|||||||||1
1743425300000|2025-03-31 12:48:20|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|0
1743425320000|2025-03-31 12:48:40|||||||||1
1743425330000|2025-03-31 12:48:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|18
1743425340000|2025-03-31 12:49:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|18
1743425350000|2025-03-31 12:49:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1743425360000|2025-03-31 12:49:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1743425370000|2025-03-31 12:49:30|||||||||4
1743425410000|2025-03-31 12:50:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425430000|2025-03-31 12:50:30|||||||||4
1743425440000|2025-03-31 12:50:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|5
1743425460000|2025-03-31 12:51:00|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|7
1743425470000|2025-03-31 12:51:10|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743425490000|2025-03-31 12:51:30|||||||||2
1743425500000|2025-03-31 12:51:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425510000|2025-03-31 12:51:50|||||||||6
1743425550000|2025-03-31 12:52:30|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1743425560000|2025-03-31 12:52:40|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|0
1743425570000|2025-03-31 12:52:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|0
1743425630000|2025-03-31 12:53:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425680000|2025-03-31 12:54:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|18
1743425700000|2025-03-31 12:55:00|||||||||1
1743425760000|2025-03-31 12:56:00|||||||||1
1743425780000|2025-03-31 12:56:20|||||||||1
1743425790000|2025-03-31 12:56:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|13
1743425800000|2025-03-31 12:56:40|||||||||3
1743425830000|2025-03-31 12:57:10|||||||||2
1743425880000|2025-03-31 12:58:00|||||||||1
1743425890000|2025-03-31 12:58:10|21.74|21.58|21.74|21.58|21.75|21.59|21.73|21.57|0
1743425900000|2025-03-31 12:58:20|21.73|21.57|21.74|21.58|21.75|21.59|21.73|21.57|0
1743425910000|2025-03-31 12:58:30|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|1
1743425920000|2025-03-31 12:58:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|3
1743425930000|2025-03-31 12:58:50|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1743425940000|2025-03-31 12:59:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743425950000|2025-03-31 12:59:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1743425960000|2025-03-31 12:59:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1743425970000|2025-03-31 12:59:30|||||||||1
1743425980000|2025-03-31 12:59:40|||||||||3
1743426000000|2025-03-31 13:00:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|36
1743426010000|2025-03-31 13:00:10|||||||||3
1743426020000|2025-03-31 13:00:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|22
1743426030000|2025-03-31 13:00:30|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|16
1743426050000|2025-03-31 13:00:50|||||||||1
1743426060000|2025-03-31 13:01:00|||||||||7
1743426070000|2025-03-31 13:01:10|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1743426090000|2025-03-31 13:01:30|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743426100000|2025-03-31 13:01:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1743426110000|2025-03-31 13:01:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1743426120000|2025-03-31 13:02:00|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|30
1743426130000|2025-03-31 13:02:10|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|6
1743426170000|2025-03-31 13:02:50|||||||||56
1743426180000|2025-03-31 13:03:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|9
1743426190000|2025-03-31 13:03:10|||||||||6
1743426230000|2025-03-31 13:03:50|||||||||3
1743426240000|2025-03-31 13:04:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|15
1743426250000|2025-03-31 13:04:10|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|23
1743426260000|2025-03-31 13:04:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1743426270000|2025-03-31 13:04:30|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|3
1743426290000|2025-03-31 13:04:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1743426300000|2025-03-31 13:05:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|9
1743426360000|2025-03-31 13:06:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1743426370000|2025-03-31 13:06:10|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|5
1743426390000|2025-03-31 13:06:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|23
1743426400000|2025-03-31 13:06:40|21.77|21.61|21.77|21.61|21.78|21.62|21.77|21.61|3
1743426410000|2025-03-31 13:06:50|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|0
1743426420000|2025-03-31 13:07:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743426440000|2025-03-31 13:07:20|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1743426450000|2025-03-31 13:07:30|||||||||3
1743426460000|2025-03-31 13:07:40|||||||||12
1743426490000|2025-03-31 13:08:10|||||||||1
1743426510000|2025-03-31 13:08:30|||||||||16
1743426520000|2025-03-31 13:08:40|||||||||2
1743426530000|2025-03-31 13:08:50|||||||||1
1743426560000|2025-03-31 13:09:20|||||||||1
1743426600000|2025-03-31 13:10:00|||||||||3
1743426620000|2025-03-31 13:10:20|||||||||2
1743426630000|2025-03-31 13:10:30|||||||||1
1743426640000|2025-03-31 13:10:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|11
1743426650000|2025-03-31 13:10:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|12
1743426660000|2025-03-31 13:11:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1743426670000|2025-03-31 13:11:10|||||||||1
1743426710000|2025-03-31 13:11:50|||||||||2
1743426760000|2025-03-31 13:12:40|||||||||3
1743426770000|2025-03-31 13:12:50|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|12
1743426780000|2025-03-31 13:13:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|5
1743426790000|2025-03-31 13:13:10|||||||||2
1743426810000|2025-03-31 13:13:30|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|3
1743426820000|2025-03-31 13:13:40|||||||||1
1743426860000|2025-03-31 13:14:20|||||||||8
1743426870000|2025-03-31 13:14:30|||||||||1
1743426880000|2025-03-31 13:14:40|||||||||2
1743426930000|2025-03-31 13:15:30|||||||||3
1743426950000|2025-03-31 13:15:50|||||||||3
1743426980000|2025-03-31 13:16:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|23
1743427000000|2025-03-31 13:16:40|||||||||3
1743427010000|2025-03-31 13:16:50|||||||||7
1743427020000|2025-03-31 13:17:00|||||||||1
1743427060000|2025-03-31 13:17:40|||||||||12
1743427070000|2025-03-31 13:17:50|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|37
1743427080000|2025-03-31 13:18:00|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|2
1743427090000|2025-03-31 13:18:10|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|14
1743427100000|2025-03-31 13:18:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|16
1743427120000|2025-03-31 13:18:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|0
1743427130000|2025-03-31 13:18:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|5
1743427140000|2025-03-31 13:19:00|||||||||1
1743427160000|2025-03-31 13:19:20|||||||||2
1743427210000|2025-03-31 13:20:10|||||||||7
1743427220000|2025-03-31 13:20:20|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|14
1743427230000|2025-03-31 13:20:30|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|14
1743427240000|2025-03-31 13:20:40|21.87|21.71|21.85|21.69|21.88|21.72|21.85|21.69|13
1743427250000|2025-03-31 13:20:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|5
1743427300000|2025-03-31 13:21:40|||||||||66
1743427310000|2025-03-31 13:21:50|||||||||1
1743427340000|2025-03-31 13:22:20|||||||||2
1743427350000|2025-03-31 13:22:30|||||||||1
1743427360000|2025-03-31 13:22:40|||||||||3
1743427410000|2025-03-31 13:23:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|8
1743427420000|2025-03-31 13:23:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1743427450000|2025-03-31 13:24:10|21.85|21.69|21.87|21.71|21.88|21.72|21.85|21.69|6
1743427460000|2025-03-31 13:24:20|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|1
1743427500000|2025-03-31 13:25:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|41
1743427520000|2025-03-31 13:25:20|21.89|21.73|21.88|21.72|21.9|21.74|21.88|21.72|41
1743427550000|2025-03-31 13:25:50|||||||||52
1743427590000|2025-03-31 13:26:30|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|6
1743427610000|2025-03-31 13:26:50|21.89|21.73|21.9|21.74|21.9|21.74|21.88|21.72|17
1743427620000|2025-03-31 13:27:00|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|3
1743427660000|2025-03-31 13:27:40|||||||||57
1743427680000|2025-03-31 13:28:00|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|5
1743427690000|2025-03-31 13:28:10|||||||||1
1743427710000|2025-03-31 13:28:30|||||||||2
1743427720000|2025-03-31 13:28:40|||||||||1
1743427780000|2025-03-31 13:29:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|8
1743427790000|2025-03-31 13:29:50|||||||||3
1743427800000|2025-03-31 13:30:00|21.93|21.77|21.93|21.77|21.95|21.79|21.9|21.74|335
1743427810000|2025-03-31 13:30:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|150
1743427820000|2025-03-31 13:30:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|60
1743427830000|2025-03-31 13:30:30|||||||||270
1743427840000|2025-03-31 13:30:40|||||||||97
1743427850000|2025-03-31 13:30:50|22|21.84|22|21.84|22|21.84|22|21.84|249
1743427860000|2025-03-31 13:31:00|||||||||97
1743427870000|2025-03-31 13:31:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|119
1743427880000|2025-03-31 13:31:20|22|21.84|22|21.84|22.03|21.87|22|21.84|259
1743427890000|2025-03-31 13:31:30|22.02|21.86|22|21.84|22.02|21.86|22|21.84|48
1743427900000|2025-03-31 13:31:40|22.03|21.87|22.03|21.87|22.03|21.87|22|21.84|47
1743427910000|2025-03-31 13:31:50|22|21.84|22.03|21.87|22.03|21.87|22|21.84|58
1743427920000|2025-03-31 13:32:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|74
1743427930000|2025-03-31 13:32:10|||||||||9
1743427940000|2025-03-31 13:32:20|||||||||19
1743427950000|2025-03-31 13:32:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|90
1743427960000|2025-03-31 13:32:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|18
1743427970000|2025-03-31 13:32:50|||||||||12
1743427980000|2025-03-31 13:33:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|128
1743427990000|2025-03-31 13:33:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|28
1743428000000|2025-03-31 13:33:20|||||||||96
1743428010000|2025-03-31 13:33:30|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|143
1743428020000|2025-03-31 13:33:40|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|20
1743428030000|2025-03-31 13:33:50|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|0
1743428040000|2025-03-31 13:34:00|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|62
1743428050000|2025-03-31 13:34:10|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|31
1743428060000|2025-03-31 13:34:20|22.17|22.01|22.15|21.99|22.18|22.02|22.15|21.99|15
1743428070000|2025-03-31 13:34:30|||||||||5
1743428080000|2025-03-31 13:34:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|44
1743428090000|2025-03-31 13:34:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|39
1743428100000|2025-03-31 13:35:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|185
1743428110000|2025-03-31 13:35:10|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|52
1743428120000|2025-03-31 13:35:20|22.05|21.89|22.08|21.92|22.08|21.92|22.03|21.87|37
1743428130000|2025-03-31 13:35:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|71
1743428140000|2025-03-31 13:35:40|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|78
1743428150000|2025-03-31 13:35:50|22|21.84|22.03|21.87|22.03|21.87|22|21.84|101
1743428160000|2025-03-31 13:36:00|22|21.84|22.03|21.87|22.03|21.87|22|21.84|40
1743428170000|2025-03-31 13:36:10|22.02|21.86|21.98|21.82|22.03|21.87|21.95|21.79|43
1743428180000|2025-03-31 13:36:20|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|9
1743428190000|2025-03-31 13:36:30|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|18
1743428200000|2025-03-31 13:36:40|21.98|21.82|21.98|21.82|21.98|21.82|21.95|21.79|106
1743428210000|2025-03-31 13:36:50|22|21.84|21.98|21.82|22|21.84|21.98|21.82|13
1743428220000|2025-03-31 13:37:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|70
1743428230000|2025-03-31 13:37:10|22|21.84|22.03|21.87|22.03|21.87|22|21.84|189
1743428240000|2025-03-31 13:37:20|22.07|21.91|22.08|21.92|22.08|21.92|22.03|21.87|163
1743428250000|2025-03-31 13:37:30|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|59
1743428260000|2025-03-31 13:37:40|22.1|21.94|22.08|21.92|22.1|21.94|22.03|21.87|39
1743428270000|2025-03-31 13:37:50|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|4
1743428280000|2025-03-31 13:38:00|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|53
1743428290000|2025-03-31 13:38:10|22.09|21.93|22.1|21.94|22.1|21.94|22.08|21.92|8
1743428300000|2025-03-31 13:38:20|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|4
1743428310000|2025-03-31 13:38:30|22.12|21.96|22.13|21.97|22.15|21.99|22.1|21.94|94
1743428320000|2025-03-31 13:38:40|22.15|21.99|22.15|21.99|22.15|21.99|22.13|21.97|27
1743428330000|2025-03-31 13:38:50|22.12|21.96|22.1|21.94|22.15|21.99|22.1|21.94|110
1743428340000|2025-03-31 13:39:00|||||||||31
1743428350000|2025-03-31 13:39:10|22.13|21.97|22.15|21.99|22.15|21.99|22.1|21.94|141
1743428360000|2025-03-31 13:39:20|22.14|21.98|22.13|21.97|22.15|21.99|22.13|21.97|9
1743428370000|2025-03-31 13:39:30|22.14|21.98|22.1|21.94|22.15|21.99|22.1|21.94|17
1743428380000|2025-03-31 13:39:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|41
1743428390000|2025-03-31 13:39:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|16
1743428400000|2025-03-31 13:40:00|22.09|21.93|22.15|21.99|22.15|21.99|22.08|21.92|62
1743428410000|2025-03-31 13:40:10|||||||||6
1743428420000|2025-03-31 13:40:20|||||||||8
1743428430000|2025-03-31 13:40:30|22.18|22.02|22.18|22.02|22.2|22.04|22.18|22.02|22
1743428440000|2025-03-31 13:40:40|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|15
1743428450000|2025-03-31 13:40:50|||||||||29
1743428460000|2025-03-31 13:41:00|||||||||6
1743428470000|2025-03-31 13:41:10|||||||||3
1743428480000|2025-03-31 13:41:20|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|56
1743428490000|2025-03-31 13:41:30|22.18|22.02|22.19|22.03|22.2|22.04|22.18|22.02|53
1743428500000|2025-03-31 13:41:40|22.18|22.02|22.18|22.02|22.2|22.04|22.18|22.02|6
1743428510000|2025-03-31 13:41:50|22.15|21.99|22.15|21.99|22.18|22.02|22.15|21.99|32
1743428520000|2025-03-31 13:42:00|22.17|22.01|22.18|22.02|22.18|22.02|22.15|21.99|30
1743428530000|2025-03-31 13:42:10|22.15|21.99|22.15|21.99|22.18|22.02|22.15|21.99|20
1743428540000|2025-03-31 13:42:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|20
1743428550000|2025-03-31 13:42:30|22.19|22.03|22.18|22.02|22.19|22.03|22.15|21.99|29
1743428560000|2025-03-31 13:42:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|68
1743428570000|2025-03-31 13:42:50|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|53
1743428580000|2025-03-31 13:43:00|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|66
1743428590000|2025-03-31 13:43:10|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|372
1743428600000|2025-03-31 13:43:20|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|11
1743428610000|2025-03-31 13:43:30|22.14|21.98|22.15|21.99|22.15|21.99|22.13|21.97|3
1743428620000|2025-03-31 13:43:40|22.13|21.97|22.14|21.98|22.15|21.99|22.13|21.97|4
1743428630000|2025-03-31 13:43:50|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|39
1743428640000|2025-03-31 13:44:00|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|34
1743428650000|2025-03-31 13:44:10|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|7
1743428660000|2025-03-31 13:44:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|51
1743428670000|2025-03-31 13:44:30|22.2|22.04|22.18|22.02|22.23|22.07|22.18|22.02|108
1743428690000|2025-03-31 13:44:50|22.19|22.03|22.2|22.04|22.2|22.04|22.18|22.02|62
1743428700000|2025-03-31 13:45:00|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|341
1743428710000|2025-03-31 13:45:10|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|38
1743428720000|2025-03-31 13:45:20|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|30
1743428730000|2025-03-31 13:45:30|||||||||1
1743428740000|2025-03-31 13:45:40|||||||||10
1743428750000|2025-03-31 13:45:50|||||||||1
1743428760000|2025-03-31 13:46:00|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|117
1743428770000|2025-03-31 13:46:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|75
1743428780000|2025-03-31 13:46:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|38
1743428790000|2025-03-31 13:46:30|||||||||10
1743428800000|2025-03-31 13:46:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|70
1743428810000|2025-03-31 13:46:50|||||||||3
1743428820000|2025-03-31 13:47:00|22.14|21.98|22.13|21.97|22.15|21.99|22.13|21.97|11
1743428830000|2025-03-31 13:47:10|22.1|21.94|22.13|21.97|22.15|21.99|22.1|21.94|155
1743428840000|2025-03-31 13:47:20|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|32
1743428850000|2025-03-31 13:47:30|22.17|22.01|22.18|22.02|22.18|22.02|22.13|21.97|27
1743428860000|2025-03-31 13:47:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|62
1743428870000|2025-03-31 13:47:50|||||||||62
1743428880000|2025-03-31 13:48:00|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|42
1743428890000|2025-03-31 13:48:10|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|31
1743428910000|2025-03-31 13:48:30|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|112
1743428920000|2025-03-31 13:48:40|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|20
1743428930000|2025-03-31 13:48:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|18
1743428940000|2025-03-31 13:49:00|||||||||1
1743428950000|2025-03-31 13:49:10|22.2|22.04|22.2|22.04|22.23|22.07|22.18|22.02|67
1743428960000|2025-03-31 13:49:20|22.18|22.02|22.18|22.02|22.2|22.04|22.18|22.02|15
1743428970000|2025-03-31 13:49:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|34
1743428980000|2025-03-31 13:49:40|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|23
1743428990000|2025-03-31 13:49:50|||||||||1
1743429000000|2025-03-31 13:50:00|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|42
1743429010000|2025-03-31 13:50:10|22.2|22.04|22.18|22.02|22.23|22.07|22.18|22.02|19
1743429020000|2025-03-31 13:50:20|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|71
1743429030000|2025-03-31 13:50:30|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|39
1743429050000|2025-03-31 13:50:50|22.17|22.01|22.13|21.97|22.18|22.02|22.13|21.97|30
1743429060000|2025-03-31 13:51:00|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|43
1743429070000|2025-03-31 13:51:10|22.1|21.94|22.1|21.94|22.13|21.97|22.1|21.94|67
1743429080000|2025-03-31 13:51:20|22.08|21.92|22.05|21.89|22.09|21.93|22.05|21.89|98
1743429090000|2025-03-31 13:51:30|22.03|21.87|22|21.84|22.05|21.89|22|21.84|52
1743429100000|2025-03-31 13:51:40|||||||||10
1743429110000|2025-03-31 13:51:50|21.98|21.82|22|21.84|22|21.84|21.98|21.82|58
1743429120000|2025-03-31 13:52:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|91
1743429130000|2025-03-31 13:52:10|||||||||11
1743429140000|2025-03-31 13:52:20|||||||||22
1743429150000|2025-03-31 13:52:30|||||||||55
1743429160000|2025-03-31 13:52:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|28
1743429170000|2025-03-31 13:52:50|||||||||37
1743429190000|2025-03-31 13:53:10|21.95|21.79|21.95|21.79|21.98|21.82|21.95|21.79|58
1743429200000|2025-03-31 13:53:20|21.98|21.82|21.9|21.74|21.98|21.82|21.9|21.74|12
1743429210000|2025-03-31 13:53:30|21.88|21.72|21.88|21.72|21.9|21.74|21.85|21.69|44
1743429220000|2025-03-31 13:53:40|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|54
1743429230000|2025-03-31 13:53:50|21.87|21.71|21.88|21.72|21.88|21.72|21.85|21.69|13
1743429240000|2025-03-31 13:54:00|21.85|21.69|21.85|21.69|21.88|21.72|21.83|21.67|252
1743429250000|2025-03-31 13:54:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|122
1743429260000|2025-03-31 13:54:20|||||||||3
1743429270000|2025-03-31 13:54:30|||||||||81
1743429280000|2025-03-31 13:54:40|||||||||1
1743429290000|2025-03-31 13:54:50|||||||||3
1743429300000|2025-03-31 13:55:00|||||||||4
1743429310000|2025-03-31 13:55:10|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|29
1743429320000|2025-03-31 13:55:20|||||||||1
1743429330000|2025-03-31 13:55:30|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|184
1743429340000|2025-03-31 13:55:40|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|10
1743429350000|2025-03-31 13:55:50|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|39
1743429360000|2025-03-31 13:56:00|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|38
1743429370000|2025-03-31 13:56:10|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|80
1743429380000|2025-03-31 13:56:20|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|68
1743429390000|2025-03-31 13:56:30|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|40
1743429400000|2025-03-31 13:56:40|21.74|21.58|21.7|21.54|21.75|21.59|21.7|21.54|87
1743429410000|2025-03-31 13:56:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|17
1743429420000|2025-03-31 13:57:00|21.74|21.58|21.73|21.57|21.75|21.59|21.7|21.54|48
1743429430000|2025-03-31 13:57:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|9
1743429440000|2025-03-31 13:57:20|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|60
1743429450000|2025-03-31 13:57:30|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|9
1743429460000|2025-03-31 13:57:40|||||||||56
1743429470000|2025-03-31 13:57:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|21
1743429480000|2025-03-31 13:58:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|20
1743429490000|2025-03-31 13:58:10|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|56
1743429500000|2025-03-31 13:58:20|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|23
1743429510000|2025-03-31 13:58:30|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|34
1743429520000|2025-03-31 13:58:40|||||||||38
1743429540000|2025-03-31 13:59:00|||||||||2
1743429550000|2025-03-31 13:59:10|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|56
1743429560000|2025-03-31 13:59:20|||||||||75
1743429570000|2025-03-31 13:59:30|||||||||13
1743429580000|2025-03-31 13:59:40|21.85|21.69|21.78|21.62|21.85|21.69|21.78|21.62|70
1743429590000|2025-03-31 13:59:50|21.8|21.64|21.8|21.64|21.83|21.67|21.78|21.62|23
1743429600000|2025-03-31 14:00:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|53
1743429610000|2025-03-31 14:00:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|2
1743429620000|2025-03-31 14:00:20|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|144
1743429630000|2025-03-31 14:00:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|11
1743429640000|2025-03-31 14:00:40|21.68|21.52|21.7|21.54|21.73|21.57|21.68|21.52|134
1743429650000|2025-03-31 14:00:50|21.72|21.56|21.7|21.54|21.73|21.57|21.7|21.54|23
1743429660000|2025-03-31 14:01:00|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|49
1743429670000|2025-03-31 14:01:10|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|50
1743429680000|2025-03-31 14:01:20|||||||||6
1743429690000|2025-03-31 14:01:30|21.63|21.47|21.65|21.49|21.65|21.49|21.6|21.44|84
1743429700000|2025-03-31 14:01:40|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|31
1743429710000|2025-03-31 14:01:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|86
1743429720000|2025-03-31 14:02:00|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|66
1743429730000|2025-03-31 14:02:10|||||||||3
1743429740000|2025-03-31 14:02:20|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|8
1743429750000|2025-03-31 14:02:30|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|43
1743429760000|2025-03-31 14:02:40|||||||||11
1743429770000|2025-03-31 14:02:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|36
1743429780000|2025-03-31 14:03:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|16
1743429790000|2025-03-31 14:03:10|21.7|21.54|21.69|21.53|21.7|21.54|21.68|21.52|67
1743429800000|2025-03-31 14:03:20|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|8
1743429810000|2025-03-31 14:03:30|||||||||31
1743429820000|2025-03-31 14:03:40|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|35
1743429830000|2025-03-31 14:03:50|||||||||7
1743429840000|2025-03-31 14:04:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|7
1743429850000|2025-03-31 14:04:10|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|208
1743429860000|2025-03-31 14:04:20|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|40
1743429870000|2025-03-31 14:04:30|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|16
1743429880000|2025-03-31 14:04:40|21.73|21.57|21.7|21.54|21.75|21.59|21.7|21.54|25
1743429890000|2025-03-31 14:04:50|||||||||2
1743429900000|2025-03-31 14:05:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|66
1743429910000|2025-03-31 14:05:10|21.7|21.54|21.7|21.54|21.73|21.57|21.7|21.54|45
1743429920000|2025-03-31 14:05:20|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|114
1743429930000|2025-03-31 14:05:30|||||||||10
1743429940000|2025-03-31 14:05:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|20
1743429950000|2025-03-31 14:05:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|50
1743429960000|2025-03-31 14:06:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|59
1743429970000|2025-03-31 14:06:10|21.72|21.56|21.7|21.54|21.73|21.57|21.7|21.54|42
1743429980000|2025-03-31 14:06:20|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|102
1743429990000|2025-03-31 14:06:30|||||||||9
1743430000000|2025-03-31 14:06:40|||||||||7
1743430010000|2025-03-31 14:06:50|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|6
1743430020000|2025-03-31 14:07:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|11
1743430030000|2025-03-31 14:07:10|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|9
1743430040000|2025-03-31 14:07:20|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|165
1743430050000|2025-03-31 14:07:30|||||||||8
1743430060000|2025-03-31 14:07:40|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|45
1743430070000|2025-03-31 14:07:50|||||||||3
1743430080000|2025-03-31 14:08:00|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|64
1743430090000|2025-03-31 14:08:10|21.64|21.48|21.63|21.47|21.65|21.49|21.63|21.47|9
1743430100000|2025-03-31 14:08:20|||||||||2
1743430110000|2025-03-31 14:08:30|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|80
1743430120000|2025-03-31 14:08:40|||||||||19
1743430130000|2025-03-31 14:08:50|||||||||2
1743430140000|2025-03-31 14:09:00|||||||||36
1743430150000|2025-03-31 14:09:10|||||||||4
1743430160000|2025-03-31 14:09:20|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|160
1743430170000|2025-03-31 14:09:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|7
1743430180000|2025-03-31 14:09:40|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|33
1743430190000|2025-03-31 14:09:50|||||||||3
1743430200000|2025-03-31 14:10:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|112
1743430210000|2025-03-31 14:10:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|14
1743430220000|2025-03-31 14:10:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|43
1743430230000|2025-03-31 14:10:30|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|3
1743430240000|2025-03-31 14:10:40|||||||||3
1743430250000|2025-03-31 14:10:50|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|3
1743430260000|2025-03-31 14:11:00|||||||||1
1743430270000|2025-03-31 14:11:10|||||||||74
1743430280000|2025-03-31 14:11:20|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|41
1743430290000|2025-03-31 14:11:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|39
1743430310000|2025-03-31 14:11:50|21.62|21.46|21.6|21.44|21.63|21.47|21.6|21.44|4
1743430320000|2025-03-31 14:12:00|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|34
1743430330000|2025-03-31 14:12:10|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|9
1743430340000|2025-03-31 14:12:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|7
1743430350000|2025-03-31 14:12:30|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|173
1743430360000|2025-03-31 14:12:40|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|19
1743430380000|2025-03-31 14:13:00|21.6|21.44|21.59|21.43|21.6|21.44|21.58|21.42|167
1743430390000|2025-03-31 14:13:10|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|51
1743430400000|2025-03-31 14:13:20|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|24
1743430410000|2025-03-31 14:13:30|||||||||14
1743430420000|2025-03-31 14:13:40|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|2
1743430430000|2025-03-31 14:13:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|3
1743430440000|2025-03-31 14:14:00|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|2
1743430450000|2025-03-31 14:14:10|21.65|21.49|21.65|21.49|21.68|21.52|21.65|21.49|49
1743430460000|2025-03-31 14:14:20|||||||||53
1743430470000|2025-03-31 14:14:30|21.63|21.47|21.6|21.44|21.65|21.49|21.6|21.44|12
1743430480000|2025-03-31 14:14:40|||||||||40
1743430490000|2025-03-31 14:14:50|||||||||80
1743430500000|2025-03-31 14:15:00|21.64|21.48|21.6|21.44|21.65|21.49|21.6|21.44|94
1743430510000|2025-03-31 14:15:10|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|40
1743430520000|2025-03-31 14:15:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|70
1743430530000|2025-03-31 14:15:30|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|13
1743430540000|2025-03-31 14:15:40|||||||||2
1743430550000|2025-03-31 14:15:50|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|7
1743430560000|2025-03-31 14:16:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|18
1743430570000|2025-03-31 14:16:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|33
1743430580000|2025-03-31 14:16:20|||||||||24
1743430590000|2025-03-31 14:16:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|25
1743430600000|2025-03-31 14:16:40|||||||||2
1743430610000|2025-03-31 14:16:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|17
1743430620000|2025-03-31 14:17:00|||||||||6
1743430630000|2025-03-31 14:17:10|21.7|21.54|21.72|21.56|21.73|21.57|21.7|21.54|137
1743430640000|2025-03-31 14:17:20|21.73|21.57|21.73|21.57|21.73|21.57|21.7|21.54|26
1743430650000|2025-03-31 14:17:30|||||||||3
1743430660000|2025-03-31 14:17:40|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|60
1743430670000|2025-03-31 14:17:50|||||||||10
1743430680000|2025-03-31 14:18:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|8
1743430690000|2025-03-31 14:18:10|||||||||7
1743430700000|2025-03-31 14:18:20|21.74|21.58|21.78|21.62|21.78|21.62|21.73|21.57|34
1743430710000|2025-03-31 14:18:30|||||||||1
1743430720000|2025-03-31 14:18:40|21.8|21.64|21.79|21.63|21.8|21.64|21.78|21.62|88
1743430730000|2025-03-31 14:18:50|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|72
1743430740000|2025-03-31 14:19:00|||||||||5
1743430760000|2025-03-31 14:19:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1743430770000|2025-03-31 14:19:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|66
1743430780000|2025-03-31 14:19:40|||||||||3
1743430790000|2025-03-31 14:19:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|38
1743430800000|2025-03-31 14:20:00|||||||||17
1743430810000|2025-03-31 14:20:10|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|57
1743430820000|2025-03-31 14:20:20|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|12
1743430830000|2025-03-31 14:20:30|21.85|21.69|21.85|21.69|21.85|21.69|21.83|21.67|110
1743430840000|2025-03-31 14:20:40|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|63
1743430850000|2025-03-31 14:20:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|21
1743430860000|2025-03-31 14:21:00|21.8|21.64|21.8|21.64|21.83|21.67|21.8|21.64|25
1743430870000|2025-03-31 14:21:10|||||||||3
1743430880000|2025-03-31 14:21:20|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|8
1743430890000|2025-03-31 14:21:30|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|13
1743430900000|2025-03-31 14:21:40|||||||||3
1743430910000|2025-03-31 14:21:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|102
1743430920000|2025-03-31 14:22:00|||||||||4
1743430930000|2025-03-31 14:22:10|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|41
1743430940000|2025-03-31 14:22:20|||||||||1
1743430950000|2025-03-31 14:22:30|||||||||1
1743430960000|2025-03-31 14:22:40|||||||||8
1743430970000|2025-03-31 14:22:50|||||||||16
1743430980000|2025-03-31 14:23:00|21.89|21.73|21.88|21.72|21.9|21.74|21.85|21.69|56
1743430990000|2025-03-31 14:23:10|21.85|21.69|21.85|21.69|21.88|21.72|21.85|21.69|23
1743431000000|2025-03-31 14:23:20|||||||||1
1743431010000|2025-03-31 14:23:30|||||||||29
1743431020000|2025-03-31 14:23:40|||||||||7
1743431030000|2025-03-31 14:23:50|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|43
1743431040000|2025-03-31 14:24:00|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|82
1743431050000|2025-03-31 14:24:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|51
1743431060000|2025-03-31 14:24:20|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|3
1743431070000|2025-03-31 14:24:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|77
1743431080000|2025-03-31 14:24:40|21.84|21.68|21.85|21.69|21.85|21.69|21.83|21.67|16
1743431090000|2025-03-31 14:24:50|||||||||2
1743431100000|2025-03-31 14:25:00|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|39
1743431110000|2025-03-31 14:25:10|21.89|21.73|21.9|21.74|21.9|21.74|21.88|21.72|4
1743431120000|2025-03-31 14:25:20|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|11
1743431130000|2025-03-31 14:25:30|||||||||21
1743431140000|2025-03-31 14:25:40|||||||||3
1743431150000|2025-03-31 14:25:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|37
1743431160000|2025-03-31 14:26:00|||||||||15
1743431170000|2025-03-31 14:26:10|||||||||17
1743431180000|2025-03-31 14:26:20|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|25
1743431200000|2025-03-31 14:26:40|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|16
1743431210000|2025-03-31 14:26:50|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|81
1743431230000|2025-03-31 14:27:10|||||||||3
1743431240000|2025-03-31 14:27:20|||||||||1
1743431250000|2025-03-31 14:27:30|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|77
1743431260000|2025-03-31 14:27:40|||||||||4
1743431270000|2025-03-31 14:27:50|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|81
1743431280000|2025-03-31 14:28:00|21.88|21.72|21.88|21.72|21.9|21.74|21.87|21.71|21
1743431290000|2025-03-31 14:28:10|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|14
1743431300000|2025-03-31 14:28:20|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|7
1743431310000|2025-03-31 14:28:30|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|0
1743431320000|2025-03-31 14:28:40|21.87|21.71|21.88|21.72|21.88|21.72|21.85|21.69|22
1743431330000|2025-03-31 14:28:50|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|45
1743431340000|2025-03-31 14:29:00|||||||||6
1743431350000|2025-03-31 14:29:10|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|9
1743431360000|2025-03-31 14:29:20|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|27
1743431370000|2025-03-31 14:29:30|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|9
1743431380000|2025-03-31 14:29:40|||||||||2
1743431390000|2025-03-31 14:29:50|21.91|21.75|21.9|21.74|21.95|21.79|21.9|21.74|40
1743431400000|2025-03-31 14:30:00|||||||||9
1743431410000|2025-03-31 14:30:10|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|103
1743431420000|2025-03-31 14:30:20|21.9|21.74|21.83|21.67|21.9|21.74|21.83|21.67|19
1743431430000|2025-03-31 14:30:30|21.82|21.66|21.78|21.62|21.83|21.67|21.78|21.62|99
1743431440000|2025-03-31 14:30:40|||||||||41
1743431450000|2025-03-31 14:30:50|21.79|21.63|21.83|21.67|21.83|21.67|21.78|21.62|78
1743431460000|2025-03-31 14:31:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|17
1743431470000|2025-03-31 14:31:10|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|18
1743431480000|2025-03-31 14:31:20|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|157
1743431490000|2025-03-31 14:31:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|5
1743431500000|2025-03-31 14:31:40|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|20
1743431510000|2025-03-31 14:31:50|||||||||56
1743431520000|2025-03-31 14:32:00|21.75|21.59|21.78|21.62|21.8|21.64|21.75|21.59|46
1743431530000|2025-03-31 14:32:10|21.75|21.59|21.73|21.57|21.78|21.62|21.73|21.57|26
1743431540000|2025-03-31 14:32:20|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|32
1743431550000|2025-03-31 14:32:30|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|14
1743431560000|2025-03-31 14:32:40|||||||||24
1743431570000|2025-03-31 14:32:50|||||||||11
1743431580000|2025-03-31 14:33:00|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|33
1743431590000|2025-03-31 14:33:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|50
1743431600000|2025-03-31 14:33:20|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|45
1743431610000|2025-03-31 14:33:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|7
1743431620000|2025-03-31 14:33:40|||||||||7
1743431630000|2025-03-31 14:33:50|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|16
1743431640000|2025-03-31 14:34:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|58
1743431650000|2025-03-31 14:34:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|17
1743431660000|2025-03-31 14:34:20|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|60
1743431670000|2025-03-31 14:34:30|||||||||16
1743431680000|2025-03-31 14:34:40|||||||||2
1743431690000|2025-03-31 14:34:50|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|26
1743431700000|2025-03-31 14:35:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|226
1743431710000|2025-03-31 14:35:10|||||||||43
1743431720000|2025-03-31 14:35:20|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|261
1743431730000|2025-03-31 14:35:30|||||||||9
1743431740000|2025-03-31 14:35:40|||||||||10
1743431750000|2025-03-31 14:35:50|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|110
1743431760000|2025-03-31 14:36:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|27
1743431770000|2025-03-31 14:36:10|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|11
1743431780000|2025-03-31 14:36:20|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|43
1743431790000|2025-03-31 14:36:30|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|2
1743431800000|2025-03-31 14:36:40|21.62|21.46|21.63|21.47|21.63|21.47|21.6|21.44|8
1743431810000|2025-03-31 14:36:50|||||||||34
1743431820000|2025-03-31 14:37:00|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|2
1743431830000|2025-03-31 14:37:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|27
1743431840000|2025-03-31 14:37:20|||||||||5
1743431850000|2025-03-31 14:37:30|||||||||1
1743431870000|2025-03-31 14:37:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|17
1743431880000|2025-03-31 14:38:00|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|59
1743431890000|2025-03-31 14:38:10|||||||||11
1743431900000|2025-03-31 14:38:20|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|40
1743431910000|2025-03-31 14:38:30|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|34
1743431920000|2025-03-31 14:38:40|||||||||79
1743431930000|2025-03-31 14:38:50|||||||||8
1743431940000|2025-03-31 14:39:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|9
1743431950000|2025-03-31 14:39:10|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|16
1743431960000|2025-03-31 14:39:20|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|9
1743431970000|2025-03-31 14:39:30|||||||||6
1743431980000|2025-03-31 14:39:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|14
1743431990000|2025-03-31 14:39:50|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|76
1743432000000|2025-03-31 14:40:00|||||||||16
1743432010000|2025-03-31 14:40:10|21.65|21.49|21.63|21.47|21.68|21.52|21.63|21.47|91
1743432020000|2025-03-31 14:40:20|21.64|21.48|21.65|21.49|21.68|21.52|21.64|21.48|13
1743432030000|2025-03-31 14:40:30|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|7
1743432040000|2025-03-31 14:40:40|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|50
1743432050000|2025-03-31 14:40:50|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|18
1743432060000|2025-03-31 14:41:00|21.62|21.46|21.6|21.44|21.63|21.47|21.6|21.44|9
1743432070000|2025-03-31 14:41:10|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|48
1743432080000|2025-03-31 14:41:20|21.58|21.42|21.58|21.42|21.59|21.43|21.57|21.41|30
1743432090000|2025-03-31 14:41:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|5
1743432100000|2025-03-31 14:41:40|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|31
1743432110000|2025-03-31 14:41:50|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|4
1743432120000|2025-03-31 14:42:00|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|5
1743432130000|2025-03-31 14:42:10|21.65|21.49|21.65|21.49|21.68|21.52|21.63|21.47|16
1743432140000|2025-03-31 14:42:20|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|2
1743432160000|2025-03-31 14:42:40|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|58
1743432170000|2025-03-31 14:42:50|21.72|21.56|21.7|21.54|21.72|21.56|21.68|21.52|61
1743432180000|2025-03-31 14:43:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|13
1743432190000|2025-03-31 14:43:10|||||||||3
1743432200000|2025-03-31 14:43:20|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|0
1743432210000|2025-03-31 14:43:30|21.7|21.54|21.68|21.52|21.73|21.57|21.68|21.52|48
1743432220000|2025-03-31 14:43:40|||||||||10
1743432230000|2025-03-31 14:43:50|||||||||9
1743432240000|2025-03-31 14:44:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|13
1743432250000|2025-03-31 14:44:10|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|5
1743432260000|2025-03-31 14:44:20|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|9
1743432280000|2025-03-31 14:44:40|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|10
1743432290000|2025-03-31 14:44:50|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|85
1743432300000|2025-03-31 14:45:00|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|8
1743432310000|2025-03-31 14:45:10|||||||||6
1743432320000|2025-03-31 14:45:20|21.65|21.49|21.64|21.48|21.65|21.49|21.63|21.47|0
1743432330000|2025-03-31 14:45:30|21.65|21.49|21.63|21.47|21.68|21.52|21.63|21.47|63
1743432340000|2025-03-31 14:45:40|21.65|21.49|21.65|21.49|21.68|21.52|21.64|21.48|17
1743432350000|2025-03-31 14:45:50|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|67
1743432360000|2025-03-31 14:46:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|17
1743432370000|2025-03-31 14:46:10|21.67|21.51|21.63|21.47|21.68|21.52|21.63|21.47|10
1743432380000|2025-03-31 14:46:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|31
1743432390000|2025-03-31 14:46:30|21.55|21.39|21.55|21.39|21.58|21.42|21.55|21.39|48
1743432400000|2025-03-31 14:46:40|||||||||3
1743432410000|2025-03-31 14:46:50|||||||||2
1743432420000|2025-03-31 14:47:00|||||||||5
1743432430000|2025-03-31 14:47:10|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|20
1743432440000|2025-03-31 14:47:20|||||||||4
1743432450000|2025-03-31 14:47:30|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|51
1743432460000|2025-03-31 14:47:40|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|28
1743432470000|2025-03-31 14:47:50|21.57|21.41|21.55|21.39|21.58|21.42|21.55|21.39|2
1743432480000|2025-03-31 14:48:00|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|35
1743432490000|2025-03-31 14:48:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|6
1743432500000|2025-03-31 14:48:20|21.57|21.41|21.55|21.39|21.58|21.42|21.55|21.39|4
1743432510000|2025-03-31 14:48:30|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|4
1743432520000|2025-03-31 14:48:40|||||||||1
1743432530000|2025-03-31 14:48:50|||||||||48
1743432540000|2025-03-31 14:49:00|21.53|21.37|21.55|21.39|21.55|21.39|21.5|21.34|41
1743432550000|2025-03-31 14:49:10|21.53|21.37|21.55|21.39|21.55|21.39|21.52|21.36|30
1743432560000|2025-03-31 14:49:20|||||||||10
1743432570000|2025-03-31 14:49:30|||||||||7
1743432580000|2025-03-31 14:49:40|21.5|21.34|21.5|21.34|21.54|21.38|21.5|21.34|40
1743432590000|2025-03-31 14:49:50|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|56
1743432600000|2025-03-31 14:50:00|||||||||55
1743432610000|2025-03-31 14:50:10|||||||||7
1743432620000|2025-03-31 14:50:20|21.49|21.33|21.5|21.34|21.5|21.34|21.48|21.32|18
1743432630000|2025-03-31 14:50:30|21.48|21.32|21.48|21.32|21.48|21.32|21.45|21.29|9
1743432640000|2025-03-31 14:50:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|160
1743432650000|2025-03-31 14:50:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|19
1743432660000|2025-03-31 14:51:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|88
1743432670000|2025-03-31 14:51:10|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|64
1743432680000|2025-03-31 14:51:20|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|11
1743432690000|2025-03-31 14:51:30|21.49|21.33|21.5|21.34|21.5|21.34|21.48|21.32|31
1743432700000|2025-03-31 14:51:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|30
1743432710000|2025-03-31 14:51:50|||||||||8
1743432720000|2025-03-31 14:52:00|21.58|21.42|21.58|21.42|21.59|21.43|21.58|21.42|31
1743432730000|2025-03-31 14:52:10|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|6
1743432740000|2025-03-31 14:52:20|||||||||19
1743432750000|2025-03-31 14:52:30|||||||||7
1743432760000|2025-03-31 14:52:40|21.59|21.43|21.58|21.42|21.63|21.47|21.58|21.42|77
1743432770000|2025-03-31 14:52:50|21.59|21.43|21.58|21.42|21.6|21.44|21.58|21.42|4
1743432780000|2025-03-31 14:53:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|41
1743432790000|2025-03-31 14:53:10|21.57|21.41|21.58|21.42|21.58|21.42|21.55|21.39|23
1743432800000|2025-03-31 14:53:20|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|8
1743432810000|2025-03-31 14:53:30|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|5
1743432820000|2025-03-31 14:53:40|21.57|21.41|21.58|21.42|21.58|21.42|21.55|21.39|21
1743432830000|2025-03-31 14:53:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|18
1743432840000|2025-03-31 14:54:00|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|27
1743432860000|2025-03-31 14:54:20|||||||||6
1743432870000|2025-03-31 14:54:30|||||||||5
1743432880000|2025-03-31 14:54:40|||||||||4
1743432890000|2025-03-31 14:54:50|||||||||11
1743432900000|2025-03-31 14:55:00|||||||||17
1743432910000|2025-03-31 14:55:10|||||||||12
1743432920000|2025-03-31 14:55:20|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|41
1743432930000|2025-03-31 14:55:30|||||||||4
1743432940000|2025-03-31 14:55:40|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|36
1743432950000|2025-03-31 14:55:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|6
1743432960000|2025-03-31 14:56:00|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|33
1743432970000|2025-03-31 14:56:10|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|13
1743432980000|2025-03-31 14:56:20|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|8
1743432990000|2025-03-31 14:56:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|10
1743433000000|2025-03-31 14:56:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|3
1743433010000|2025-03-31 14:56:50|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|21
1743433020000|2025-03-31 14:57:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|10
1743433030000|2025-03-31 14:57:10|||||||||4
1743433040000|2025-03-31 14:57:20|||||||||3
1743433050000|2025-03-31 14:57:30|||||||||4
1743433060000|2025-03-31 14:57:40|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|107
1743433070000|2025-03-31 14:57:50|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|64
1743433080000|2025-03-31 14:58:00|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|19
1743433090000|2025-03-31 14:58:10|||||||||3
1743433100000|2025-03-31 14:58:20|21.52|21.36|21.53|21.37|21.53|21.37|21.5|21.34|11
1743433110000|2025-03-31 14:58:30|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|13
1743433120000|2025-03-31 14:58:40|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|4
1743433130000|2025-03-31 14:58:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|9
1743433140000|2025-03-31 14:59:00|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|7
1743433150000|2025-03-31 14:59:10|||||||||2
1743433160000|2025-03-31 14:59:20|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|39
1743433170000|2025-03-31 14:59:30|21.48|21.32|21.48|21.32|21.48|21.32|21.45|21.29|77
1743433180000|2025-03-31 14:59:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|13
1743433190000|2025-03-31 14:59:50|||||||||6
1743433200000|2025-03-31 15:00:00|||||||||24
1743433210000|2025-03-31 15:00:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|28
1743433220000|2025-03-31 15:00:20|||||||||21
1743433230000|2025-03-31 15:00:30|||||||||4
1743433240000|2025-03-31 15:00:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|26
1743433250000|2025-03-31 15:00:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|17
1743433260000|2025-03-31 15:01:00|21.39|21.23|21.38|21.22|21.4|21.24|21.38|21.22|45
1743433270000|2025-03-31 15:01:10|||||||||31
1743433280000|2025-03-31 15:01:20|||||||||22
1743433290000|2025-03-31 15:01:30|||||||||37
1743433300000|2025-03-31 15:01:40|||||||||3
1743433310000|2025-03-31 15:01:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|13
1743433320000|2025-03-31 15:02:00|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|7
1743433330000|2025-03-31 15:02:10|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|192
1743433340000|2025-03-31 15:02:20|||||||||37
1743433350000|2025-03-31 15:02:30|||||||||10
1743433360000|2025-03-31 15:02:40|||||||||5
1743433370000|2025-03-31 15:02:50|||||||||6
1743433380000|2025-03-31 15:03:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|28
1743433390000|2025-03-31 15:03:10|||||||||5
1743433400000|2025-03-31 15:03:20|||||||||3
1743433410000|2025-03-31 15:03:30|||||||||11
1743433420000|2025-03-31 15:03:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|41
1743433430000|2025-03-31 15:03:50|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|6
1743433440000|2025-03-31 15:04:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|114
1743433450000|2025-03-31 15:04:10|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|44
1743433460000|2025-03-31 15:04:20|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|120
1743433470000|2025-03-31 15:04:30|21.38|21.22|21.38|21.22|21.38|21.22|21.35|21.19|21
1743433480000|2025-03-31 15:04:40|||||||||1
1743433490000|2025-03-31 15:04:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1743433500000|2025-03-31 15:05:00|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|61
1743433510000|2025-03-31 15:05:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|16
1743433520000|2025-03-31 15:05:20|||||||||6
1743433530000|2025-03-31 15:05:30|||||||||12
1743433540000|2025-03-31 15:05:40|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|26
1743433550000|2025-03-31 15:05:50|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|3
1743433560000|2025-03-31 15:06:00|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|11
1743433570000|2025-03-31 15:06:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|16
1743433580000|2025-03-31 15:06:20|21.38|21.22|21.38|21.22|21.38|21.22|21.35|21.19|2
1743433590000|2025-03-31 15:06:30|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|5
1743433600000|2025-03-31 15:06:40|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|9
1743433610000|2025-03-31 15:06:50|21.37|21.21|21.38|21.22|21.38|21.22|21.35|21.19|5
1743433620000|2025-03-31 15:07:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|9
1743433630000|2025-03-31 15:07:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|66
1743433640000|2025-03-31 15:07:20|||||||||3
1743433650000|2025-03-31 15:07:30|||||||||7
1743433660000|2025-03-31 15:07:40|||||||||17
1743433670000|2025-03-31 15:07:50|||||||||2
1743433680000|2025-03-31 15:08:00|||||||||26
1743433690000|2025-03-31 15:08:10|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|94
1743433700000|2025-03-31 15:08:20|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|40
1743433710000|2025-03-31 15:08:30|21.37|21.21|21.38|21.22|21.38|21.22|21.35|21.19|7
1743433720000|2025-03-31 15:08:40|||||||||7
1743433730000|2025-03-31 15:08:50|||||||||4
1743433740000|2025-03-31 15:09:00|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|89
1743433750000|2025-03-31 15:09:10|||||||||7
1743433760000|2025-03-31 15:09:20|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|5
1743433770000|2025-03-31 15:09:30|21.4|21.24|21.42|21.26|21.43|21.27|21.4|21.24|5
1743433780000|2025-03-31 15:09:40|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|6
1743433790000|2025-03-31 15:09:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|15
1743433800000|2025-03-31 15:10:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|13
1743433810000|2025-03-31 15:10:10|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|12
1743433820000|2025-03-31 15:10:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|47
1743433830000|2025-03-31 15:10:30|||||||||3
1743433840000|2025-03-31 15:10:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|44
1743433850000|2025-03-31 15:10:50|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|45
1743433860000|2025-03-31 15:11:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|12
1743433870000|2025-03-31 15:11:10|||||||||4
1743433880000|2025-03-31 15:11:20|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|13
1743433890000|2025-03-31 15:11:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|22
1743433900000|2025-03-31 15:11:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|44
1743433910000|2025-03-31 15:11:50|21.4|21.24|21.4|21.24|21.43|21.27|21.4|21.24|55
1743433920000|2025-03-31 15:12:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|11
1743433930000|2025-03-31 15:12:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|14
1743433950000|2025-03-31 15:12:30|||||||||1
1743433960000|2025-03-31 15:12:40|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|15
1743433970000|2025-03-31 15:12:50|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|31
1743433980000|2025-03-31 15:13:00|21.4|21.24|21.42|21.26|21.45|21.29|21.38|21.22|160
1743433990000|2025-03-31 15:13:10|21.43|21.27|21.45|21.29|21.45|21.29|21.4|21.24|128
1743434000000|2025-03-31 15:13:20|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|25
1743434010000|2025-03-31 15:13:30|21.44|21.28|21.43|21.27|21.45|21.29|21.4|21.24|25
1743434020000|2025-03-31 15:13:40|21.45|21.29|21.43|21.27|21.45|21.29|21.4|21.24|8
1743434030000|2025-03-31 15:13:50|21.44|21.28|21.45|21.29|21.45|21.29|21.43|21.27|34
1743434040000|2025-03-31 15:14:00|||||||||1
1743434050000|2025-03-31 15:14:10|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|54
1743434070000|2025-03-31 15:14:30|||||||||9
1743434080000|2025-03-31 15:14:40|||||||||10
1743434090000|2025-03-31 15:14:50|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|14
1743434100000|2025-03-31 15:15:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|9
1743434110000|2025-03-31 15:15:10|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|31
1743434120000|2025-03-31 15:15:20|21.47|21.31|21.45|21.29|21.49|21.33|21.45|21.29|19
1743434130000|2025-03-31 15:15:30|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|25
1743434140000|2025-03-31 15:15:40|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|12
1743434150000|2025-03-31 15:15:50|21.44|21.28|21.43|21.27|21.45|21.29|21.43|21.27|12
1743434160000|2025-03-31 15:16:00|||||||||13
1743434170000|2025-03-31 15:16:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|6
1743434180000|2025-03-31 15:16:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|21
1743434190000|2025-03-31 15:16:30|||||||||3
1743434200000|2025-03-31 15:16:40|21.4|21.24|21.4|21.24|21.4|21.24|21.39|21.23|8
1743434210000|2025-03-31 15:16:50|21.39|21.23|21.38|21.22|21.4|21.24|21.38|21.22|0
1743434220000|2025-03-31 15:17:00|||||||||4
1743434230000|2025-03-31 15:17:10|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|42
1743434240000|2025-03-31 15:17:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|30
1743434250000|2025-03-31 15:17:30|||||||||2
1743434260000|2025-03-31 15:17:40|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|31
1743434270000|2025-03-31 15:17:50|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|3
1743434280000|2025-03-31 15:18:00|||||||||1
1743434290000|2025-03-31 15:18:10|||||||||4
1743434300000|2025-03-31 15:18:20|||||||||6
1743434310000|2025-03-31 15:18:30|21.4|21.24|21.4|21.24|21.4|21.24|21.39|21.23|4
1743434320000|2025-03-31 15:18:40|21.39|21.23|21.38|21.22|21.4|21.24|21.38|21.22|13
1743434330000|2025-03-31 15:18:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1743434340000|2025-03-31 15:19:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|3
1743434350000|2025-03-31 15:19:10|||||||||2
1743434360000|2025-03-31 15:19:20|||||||||3
1743434370000|2025-03-31 15:19:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|55
1743434380000|2025-03-31 15:19:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|25
1743434390000|2025-03-31 15:19:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|14
1743434400000|2025-03-31 15:20:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|10
1743434410000|2025-03-31 15:20:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|15
1743434420000|2025-03-31 15:20:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1743434430000|2025-03-31 15:20:30|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|1
1743434450000|2025-03-31 15:20:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|21
1743434460000|2025-03-31 15:21:00|||||||||12
1743434470000|2025-03-31 15:21:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|107
1743434480000|2025-03-31 15:21:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|15
1743434490000|2025-03-31 15:21:30|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1743434500000|2025-03-31 15:21:40|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|17
1743434510000|2025-03-31 15:21:50|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|44
1743434520000|2025-03-31 15:22:00|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|31
1743434530000|2025-03-31 15:22:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|10
1743434550000|2025-03-31 15:22:30|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|66
1743434560000|2025-03-31 15:22:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|41
1743434570000|2025-03-31 15:22:50|||||||||4
1743434580000|2025-03-31 15:23:00|||||||||2
1743434590000|2025-03-31 15:23:10|||||||||1
1743434600000|2025-03-31 15:23:20|||||||||24
1743434610000|2025-03-31 15:23:30|||||||||2
1743434620000|2025-03-31 15:23:40|||||||||16
1743434630000|2025-03-31 15:23:50|||||||||25
1743434640000|2025-03-31 15:24:00|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|72
1743434650000|2025-03-31 15:24:10|21.19|21.03|21.18|21.02|21.2|21.04|21.18|21.02|14
1743434660000|2025-03-31 15:24:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|6
1743434670000|2025-03-31 15:24:30|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|15
1743434680000|2025-03-31 15:24:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|26
1743434700000|2025-03-31 15:25:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|11
1743434710000|2025-03-31 15:25:10|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|65
1743434720000|2025-03-31 15:25:20|21.18|21.02|21.18|21.02|21.18|21.02|21.15|20.99|0
1743434730000|2025-03-31 15:25:30|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|5
1743434750000|2025-03-31 15:25:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|52
1743434770000|2025-03-31 15:26:10|||||||||16
1743434780000|2025-03-31 15:26:20|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|33
1743434790000|2025-03-31 15:26:30|||||||||13
1743434800000|2025-03-31 15:26:40|||||||||3
1743434810000|2025-03-31 15:26:50|||||||||7
1743434830000|2025-03-31 15:27:10|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|27
1743434840000|2025-03-31 15:27:20|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|12
1743434850000|2025-03-31 15:27:30|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|5
1743434860000|2025-03-31 15:27:40|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|53
1743434870000|2025-03-31 15:27:50|||||||||42
1743434880000|2025-03-31 15:28:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|40
1743434890000|2025-03-31 15:28:10|||||||||18
1743434900000|2025-03-31 15:28:20|||||||||2
1743434920000|2025-03-31 15:28:40|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|49
1743434930000|2025-03-31 15:28:50|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|91
1743434940000|2025-03-31 15:29:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|5
1743434970000|2025-03-31 15:29:30|21.28|21.12|21.28|21.12|21.28|21.12|21.25|21.09|53
1743434980000|2025-03-31 15:29:40|||||||||3
1743434990000|2025-03-31 15:29:50|||||||||14
1743435000000|2025-03-31 15:30:00|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|26
1743435010000|2025-03-31 15:30:10|21.25|21.09|21.27|21.11|21.28|21.12|21.25|21.09|19
1743435020000|2025-03-31 15:30:20|21.25|21.09|21.33|21.17|21.33|21.17|21.25|21.09|14
1743435030000|2025-03-31 15:30:30|||||||||59
1743435040000|2025-03-31 15:30:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|8
1743435050000|2025-03-31 15:30:50|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|27
1743435060000|2025-03-31 15:31:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|7
1743435070000|2025-03-31 15:31:10|||||||||4
1743435080000|2025-03-31 15:31:20|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|37
1743435090000|2025-03-31 15:31:30|21.38|21.22|21.38|21.22|21.38|21.22|21.37|21.21|10
1743435100000|2025-03-31 15:31:40|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|8
1743435110000|2025-03-31 15:31:50|21.35|21.19|21.33|21.17|21.38|21.22|21.33|21.17|21
1743435120000|2025-03-31 15:32:00|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|14
1743435130000|2025-03-31 15:32:10|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|13
1743435140000|2025-03-31 15:32:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|12
1743435150000|2025-03-31 15:32:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|25
1743435160000|2025-03-31 15:32:40|||||||||1
1743435170000|2025-03-31 15:32:50|||||||||9
1743435180000|2025-03-31 15:33:00|||||||||12
1743435190000|2025-03-31 15:33:10|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|10
1743435200000|2025-03-31 15:33:20|21.3|21.14|21.28|21.12|21.32|21.16|21.28|21.12|52
1743435210000|2025-03-31 15:33:30|||||||||1
1743435220000|2025-03-31 15:33:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|17
1743435230000|2025-03-31 15:33:50|||||||||2
1743435240000|2025-03-31 15:34:00|21.28|21.12|21.28|21.12|21.28|21.12|21.25|21.09|18
1743435250000|2025-03-31 15:34:10|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|18
1743435260000|2025-03-31 15:34:20|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|39
1743435270000|2025-03-31 15:34:30|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|3
1743435280000|2025-03-31 15:34:40|||||||||2
1743435290000|2025-03-31 15:34:50|||||||||11
1743435300000|2025-03-31 15:35:00|||||||||6
1743435310000|2025-03-31 15:35:10|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|43
1743435320000|2025-03-31 15:35:20|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|16
1743435330000|2025-03-31 15:35:30|||||||||6
1743435340000|2025-03-31 15:35:40|||||||||1
1743435350000|2025-03-31 15:35:50|||||||||15
1743435360000|2025-03-31 15:36:00|||||||||6
1743435370000|2025-03-31 15:36:10|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|57
1743435380000|2025-03-31 15:36:20|||||||||64
1743435390000|2025-03-31 15:36:30|||||||||1
1743435400000|2025-03-31 15:36:40|||||||||31
1743435410000|2025-03-31 15:36:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|9
1743435420000|2025-03-31 15:37:00|||||||||5
1743435430000|2025-03-31 15:37:10|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|6
1743435440000|2025-03-31 15:37:20|||||||||2
1743435450000|2025-03-31 15:37:30|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|8
1743435460000|2025-03-31 15:37:40|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|2
1743435470000|2025-03-31 15:37:50|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|28
1743435480000|2025-03-31 15:38:00|21.19|21.03|21.18|21.02|21.2|21.04|21.18|21.02|10
1743435490000|2025-03-31 15:38:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|25
1743435500000|2025-03-31 15:38:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|31
1743435510000|2025-03-31 15:38:30|||||||||1
1743435520000|2025-03-31 15:38:40|||||||||1
1743435530000|2025-03-31 15:38:50|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|57
1743435540000|2025-03-31 15:39:00|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|34
1743435550000|2025-03-31 15:39:10|||||||||5
1743435560000|2025-03-31 15:39:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|39
1743435570000|2025-03-31 15:39:30|||||||||1
1743435580000|2025-03-31 15:39:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|9
1743435590000|2025-03-31 15:39:50|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|14
1743435600000|2025-03-31 15:40:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|25
1743435610000|2025-03-31 15:40:10|21.12|20.96|21.13|20.97|21.13|20.97|21.1|20.94|8
1743435620000|2025-03-31 15:40:20|21.1|20.94|21.1|20.94|21.13|20.97|21.1|20.94|13
1743435630000|2025-03-31 15:40:30|||||||||11
1743435640000|2025-03-31 15:40:40|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|52
1743435650000|2025-03-31 15:40:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|18
1743435660000|2025-03-31 15:41:00|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|66
1743435670000|2025-03-31 15:41:10|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|50
1743435680000|2025-03-31 15:41:20|||||||||20
1743435690000|2025-03-31 15:41:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1743435700000|2025-03-31 15:41:40|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|2
1743435710000|2025-03-31 15:41:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|44
1743435720000|2025-03-31 15:42:00|21.12|20.96|21.13|20.97|21.15|20.99|21.1|20.94|12
1743435730000|2025-03-31 15:42:10|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|7
1743435740000|2025-03-31 15:42:20|21.13|20.97|21.12|20.96|21.13|20.97|21.1|20.94|19
1743435750000|2025-03-31 15:42:30|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|3
1743435760000|2025-03-31 15:42:40|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|13
1743435770000|2025-03-31 15:42:50|||||||||4
1743435780000|2025-03-31 15:43:00|||||||||1
1743435790000|2025-03-31 15:43:10|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|35
1743435800000|2025-03-31 15:43:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1743435810000|2025-03-31 15:43:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1743435820000|2025-03-31 15:43:40|||||||||1
1743435830000|2025-03-31 15:43:50|||||||||1
1743435840000|2025-03-31 15:44:00|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|32
1743435850000|2025-03-31 15:44:10|21.17|21.01|21.15|20.99|21.18|21.02|21.15|20.99|3
1743435860000|2025-03-31 15:44:20|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|8
1743435870000|2025-03-31 15:44:30|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|7
1743435880000|2025-03-31 15:44:40|||||||||1
1743435890000|2025-03-31 15:44:50|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|13
1743435900000|2025-03-31 15:45:00|21.17|21.01|21.15|20.99|21.18|21.02|21.15|20.99|17
1743435930000|2025-03-31 15:45:30|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|66
1743435940000|2025-03-31 15:45:40|21.14|20.98|21.15|20.99|21.15|20.99|21.13|20.97|0
1743435950000|2025-03-31 15:45:50|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|19
1743435960000|2025-03-31 15:46:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|56
1743435970000|2025-03-31 15:46:10|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|1
1743435980000|2025-03-31 15:46:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|35
1743435990000|2025-03-31 15:46:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|6
1743436000000|2025-03-31 15:46:40|||||||||1
1743436040000|2025-03-31 15:47:20|||||||||1
1743436050000|2025-03-31 15:47:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|18
1743436060000|2025-03-31 15:47:40|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|12
1743436070000|2025-03-31 15:47:50|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|1
1743436080000|2025-03-31 15:48:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|53
1743436100000|2025-03-31 15:48:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|55
1743436110000|2025-03-31 15:48:30|||||||||1
1743436130000|2025-03-31 15:48:50|||||||||1
1743436140000|2025-03-31 15:49:00|||||||||3
1743436150000|2025-03-31 15:49:10|||||||||6
1743436160000|2025-03-31 15:49:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|56
1743436170000|2025-03-31 15:49:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|66
1743436180000|2025-03-31 15:49:40|||||||||2
1743436190000|2025-03-31 15:49:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|28
1743436200000|2025-03-31 15:50:00|||||||||2
1743436210000|2025-03-31 15:50:10|||||||||2
1743436220000|2025-03-31 15:50:20|||||||||20
1743436230000|2025-03-31 15:50:30|||||||||1
1743436240000|2025-03-31 15:50:40|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|10
1743436250000|2025-03-31 15:50:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1743436260000|2025-03-31 15:51:00|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|14
1743436270000|2025-03-31 15:51:10|||||||||8
1743436280000|2025-03-31 15:51:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|19
1743436290000|2025-03-31 15:51:30|||||||||1
1743436320000|2025-03-31 15:52:00|||||||||16
1743436350000|2025-03-31 15:52:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|8
1743436370000|2025-03-31 15:52:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|237
1743436380000|2025-03-31 15:53:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|12
1743436390000|2025-03-31 15:53:10|21.07|20.91|21.08|20.92|21.08|20.92|21.05|20.89|0
1743436400000|2025-03-31 15:53:20|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|1
1743436410000|2025-03-31 15:53:30|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|2
1743436420000|2025-03-31 15:53:40|||||||||3
1743436430000|2025-03-31 15:53:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|7
1743436440000|2025-03-31 15:54:00|||||||||1
1743436450000|2025-03-31 15:54:10|||||||||3
1743436470000|2025-03-31 15:54:30|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|54
1743436480000|2025-03-31 15:54:40|21.04|20.88|21.03|20.87|21.05|20.89|21.03|20.87|10
1743436490000|2025-03-31 15:54:50|||||||||3
1743436500000|2025-03-31 15:55:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|3
1743436520000|2025-03-31 15:55:20|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|20
1743436530000|2025-03-31 15:55:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|50
1743436540000|2025-03-31 15:55:40|21.13|20.97|21.13|20.97|21.15|20.99|21.1|20.94|40
1743436550000|2025-03-31 15:55:50|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|87
1743436560000|2025-03-31 15:56:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|10
1743436570000|2025-03-31 15:56:10|||||||||10
1743436580000|2025-03-31 15:56:20|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|14
1743436590000|2025-03-31 15:56:30|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|2
1743436600000|2025-03-31 15:56:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1743436610000|2025-03-31 15:56:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|42
1743436620000|2025-03-31 15:57:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|13
1743436630000|2025-03-31 15:57:10|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|9
1743436650000|2025-03-31 15:57:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|34
1743436660000|2025-03-31 15:57:40|||||||||1
1743436670000|2025-03-31 15:57:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|35
1743436680000|2025-03-31 15:58:00|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|15
1743436700000|2025-03-31 15:58:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1743436710000|2025-03-31 15:58:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|4
1743436740000|2025-03-31 15:59:00|||||||||1
1743436750000|2025-03-31 15:59:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|13
1743436760000|2025-03-31 15:59:20|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|8
1743436770000|2025-03-31 15:59:30|21.15|20.99|21.15|20.99|21.18|21.02|21.15|20.99|39
1743436780000|2025-03-31 15:59:40|21.17|21.01|21.18|21.02|21.2|21.04|21.15|20.99|21
1743436790000|2025-03-31 15:59:50|21.15|20.99|21.15|20.99|21.18|21.02|21.15|20.99|13
1743436800000|2025-03-31 16:00:00|||||||||6
1743436810000|2025-03-31 16:00:10|21.14|20.98|21.13|20.97|21.15|20.99|21.13|20.97|12
1743436820000|2025-03-31 16:00:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|21
1743436830000|2025-03-31 16:00:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|17
1743436840000|2025-03-31 16:00:40|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|6
1743436850000|2025-03-31 16:00:50|||||||||1
1743436860000|2025-03-31 16:01:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|9
1743436870000|2025-03-31 16:01:10|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|12
1743436880000|2025-03-31 16:01:20|||||||||2
1743436890000|2025-03-31 16:01:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|21
1743436910000|2025-03-31 16:01:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|49
1743436920000|2025-03-31 16:02:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|2
1743436930000|2025-03-31 16:02:10|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|3
1743436940000|2025-03-31 16:02:20|||||||||11
1743436950000|2025-03-31 16:02:30|||||||||2
1743436960000|2025-03-31 16:02:40|||||||||2
1743436970000|2025-03-31 16:02:50|||||||||2
1743436980000|2025-03-31 16:03:00|||||||||2
1743436990000|2025-03-31 16:03:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1743437000000|2025-03-31 16:03:20|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|5
1743437010000|2025-03-31 16:03:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|20
1743437020000|2025-03-31 16:03:40|||||||||1
1743437030000|2025-03-31 16:03:50|||||||||1
1743437040000|2025-03-31 16:04:00|21.09|20.93|21.1|20.94|21.1|20.94|21.08|20.92|9
1743437050000|2025-03-31 16:04:10|||||||||8
1743437060000|2025-03-31 16:04:20|21.13|20.97|21.15|20.99|21.15|20.99|21.12|20.96|29
1743437070000|2025-03-31 16:04:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1743437080000|2025-03-31 16:04:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1743437090000|2025-03-31 16:04:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|20
1743437100000|2025-03-31 16:05:00|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|34
1743437110000|2025-03-31 16:05:10|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|3
1743437120000|2025-03-31 16:05:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|17
1743437130000|2025-03-31 16:05:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|28
1743437140000|2025-03-31 16:05:40|21.14|20.98|21.14|20.98|21.15|20.99|21.13|20.97|13
1743437150000|2025-03-31 16:05:50|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|3
1743437160000|2025-03-31 16:06:00|||||||||5
1743437170000|2025-03-31 16:06:10|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|114
1743437180000|2025-03-31 16:06:20|||||||||3
1743437190000|2025-03-31 16:06:30|||||||||8
1743437200000|2025-03-31 16:06:40|||||||||1
1743437210000|2025-03-31 16:06:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|28
1743437220000|2025-03-31 16:07:00|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|38
1743437230000|2025-03-31 16:07:10|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|12
1743437240000|2025-03-31 16:07:20|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|34
1743437250000|2025-03-31 16:07:30|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|3
1743437260000|2025-03-31 16:07:40|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|11
1743437270000|2025-03-31 16:07:50|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|3
1743437280000|2025-03-31 16:08:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|9
1743437290000|2025-03-31 16:08:10|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|17
1743437300000|2025-03-31 16:08:20|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|6
1743437310000|2025-03-31 16:08:30|21.22|21.06|21.2|21.04|21.23|21.07|21.2|21.04|15
1743437320000|2025-03-31 16:08:40|||||||||1
1743437330000|2025-03-31 16:08:50|||||||||5
1743437340000|2025-03-31 16:09:00|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|5
1743437350000|2025-03-31 16:09:10|||||||||3
1743437360000|2025-03-31 16:09:20|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|8
1743437370000|2025-03-31 16:09:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|5
1743437380000|2025-03-31 16:09:40|||||||||17
1743437390000|2025-03-31 16:09:50|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|25
1743437400000|2025-03-31 16:10:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|12
1743437410000|2025-03-31 16:10:10|21.25|21.09|21.25|21.09|21.25|21.09|21.23|21.07|8
1743437420000|2025-03-31 16:10:20|21.28|21.12|21.28|21.12|21.28|21.12|21.25|21.09|24
1743437430000|2025-03-31 16:10:30|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|30
1743437440000|2025-03-31 16:10:40|||||||||3
1743437450000|2025-03-31 16:10:50|||||||||14
1743437460000|2025-03-31 16:11:00|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|17
1743437470000|2025-03-31 16:11:10|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|3
1743437480000|2025-03-31 16:11:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|15
1743437490000|2025-03-31 16:11:30|21.32|21.16|21.32|21.16|21.33|21.17|21.28|21.12|55
1743437500000|2025-03-31 16:11:40|21.33|21.17|21.33|21.17|21.33|21.17|21.28|21.12|21
1743437510000|2025-03-31 16:11:50|||||||||1
1743437520000|2025-03-31 16:12:00|||||||||2
1743437530000|2025-03-31 16:12:10|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|10
1743437540000|2025-03-31 16:12:20|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|9
1743437550000|2025-03-31 16:12:30|21.27|21.11|21.25|21.09|21.28|21.12|21.25|21.09|35
1743437560000|2025-03-31 16:12:40|||||||||2
1743437570000|2025-03-31 16:12:50|||||||||1
1743437580000|2025-03-31 16:13:00|||||||||11
1743437590000|2025-03-31 16:13:10|||||||||3
1743437600000|2025-03-31 16:13:20|||||||||6
1743437610000|2025-03-31 16:13:30|||||||||3
1743437620000|2025-03-31 16:13:40|21.28|21.12|21.27|21.11|21.28|21.12|21.25|21.09|85
1743437630000|2025-03-31 16:13:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|6
1743437640000|2025-03-31 16:14:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|17
1743437650000|2025-03-31 16:14:10|21.27|21.11|21.25|21.09|21.28|21.12|21.25|21.09|17
1743437660000|2025-03-31 16:14:20|21.27|21.11|21.25|21.09|21.28|21.12|21.25|21.09|4
1743437670000|2025-03-31 16:14:30|||||||||1
1743437680000|2025-03-31 16:14:40|||||||||2
1743437690000|2025-03-31 16:14:50|||||||||4
1743437700000|2025-03-31 16:15:00|||||||||1
1743437710000|2025-03-31 16:15:10|||||||||6
1743437720000|2025-03-31 16:15:20|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|31
1743437730000|2025-03-31 16:15:30|||||||||1
1743437740000|2025-03-31 16:15:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1743437750000|2025-03-31 16:15:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|5
1743437760000|2025-03-31 16:16:00|||||||||1
1743437770000|2025-03-31 16:16:10|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|3
1743437780000|2025-03-31 16:16:20|||||||||1
1743437790000|2025-03-31 16:16:30|||||||||1
1743437800000|2025-03-31 16:16:40|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|69
1743437810000|2025-03-31 16:16:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|37
1743437820000|2025-03-31 16:17:00|||||||||8
1743437830000|2025-03-31 16:17:10|||||||||6
1743437840000|2025-03-31 16:17:20|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|36
1743437850000|2025-03-31 16:17:30|21.2|21.04|21.22|21.06|21.23|21.07|21.2|21.04|12
1743437860000|2025-03-31 16:17:40|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|0
1743437870000|2025-03-31 16:17:50|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|10
1743437880000|2025-03-31 16:18:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|2
1743437890000|2025-03-31 16:18:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|80
1743437900000|2025-03-31 16:18:20|||||||||1
1743437910000|2025-03-31 16:18:30|||||||||5
1743437920000|2025-03-31 16:18:40|||||||||8
1743437930000|2025-03-31 16:18:50|||||||||24
1743437940000|2025-03-31 16:19:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|11
1743437950000|2025-03-31 16:19:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1743437960000|2025-03-31 16:19:20|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|1
1743437970000|2025-03-31 16:19:30|||||||||3
1743437980000|2025-03-31 16:19:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|22
1743437990000|2025-03-31 16:19:50|||||||||3
1743438000000|2025-03-31 16:20:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|17
1743438010000|2025-03-31 16:20:10|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|2
1743438020000|2025-03-31 16:20:20|21.15|20.99|21.14|20.98|21.15|20.99|21.13|20.97|13
1743438030000|2025-03-31 16:20:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1743438040000|2025-03-31 16:20:40|||||||||5
1743438050000|2025-03-31 16:20:50|||||||||1
1743438060000|2025-03-31 16:21:00|||||||||4
1743438070000|2025-03-31 16:21:10|||||||||2
1743438080000|2025-03-31 16:21:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|11
1743438090000|2025-03-31 16:21:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1743438100000|2025-03-31 16:21:40|||||||||7
1743438110000|2025-03-31 16:21:50|||||||||1
1743438120000|2025-03-31 16:22:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1743438130000|2025-03-31 16:22:10|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|24
1743438140000|2025-03-31 16:22:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1743438150000|2025-03-31 16:22:30|||||||||2
1743438160000|2025-03-31 16:22:40|||||||||1
1743438170000|2025-03-31 16:22:50|||||||||2
1743438180000|2025-03-31 16:23:00|||||||||3
1743438190000|2025-03-31 16:23:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1743438200000|2025-03-31 16:23:20|||||||||1
1743438210000|2025-03-31 16:23:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|20
1743438230000|2025-03-31 16:23:50|21.08|20.92|21.09|20.93|21.1|20.94|21.08|20.92|23
1743438240000|2025-03-31 16:24:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|7
1743438250000|2025-03-31 16:24:10|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|14
1743438260000|2025-03-31 16:24:20|||||||||2
1743438270000|2025-03-31 16:24:30|||||||||3
1743438280000|2025-03-31 16:24:40|||||||||1
1743438290000|2025-03-31 16:24:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|40
1743438300000|2025-03-31 16:25:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1743438320000|2025-03-31 16:25:20|||||||||10
1743438330000|2025-03-31 16:25:30|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|9
1743438340000|2025-03-31 16:25:40|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|3
1743438350000|2025-03-31 16:25:50|||||||||5
1743438370000|2025-03-31 16:26:10|||||||||6
1743438390000|2025-03-31 16:26:30|||||||||3
1743438400000|2025-03-31 16:26:40|||||||||4
1743438410000|2025-03-31 16:26:50|||||||||1
1743438420000|2025-03-31 16:27:00|||||||||11
1743438430000|2025-03-31 16:27:10|||||||||2
1743438440000|2025-03-31 16:27:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|8
1743438450000|2025-03-31 16:27:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1743438470000|2025-03-31 16:27:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|38
1743438480000|2025-03-31 16:28:00|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|11
1743438490000|2025-03-31 16:28:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|25
1743438500000|2025-03-31 16:28:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|17
1743438510000|2025-03-31 16:28:30|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|2
1743438520000|2025-03-31 16:28:40|||||||||24
1743438530000|2025-03-31 16:28:50|||||||||3
1743438540000|2025-03-31 16:29:00|||||||||2
1743438580000|2025-03-31 16:29:40|21|20.84|21|20.84|21|20.84|21|20.84|53
1743438590000|2025-03-31 16:29:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|5
1743438600000|2025-03-31 16:30:00|20.99|20.83|21.02|20.86|21.03|20.87|20.98|20.82|41
1743438610000|2025-03-31 16:30:10|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|18
1743438620000|2025-03-31 16:30:20|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|97
1743438630000|2025-03-31 16:30:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|35
1743438640000|2025-03-31 16:30:40|21|20.84|21.03|20.87|21.03|20.87|21|20.84|26
1743438670000|2025-03-31 16:31:10|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|35
1743438680000|2025-03-31 16:31:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743438690000|2025-03-31 16:31:30|||||||||7
1743438700000|2025-03-31 16:31:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|6
1743438720000|2025-03-31 16:32:00|||||||||1
1743438740000|2025-03-31 16:32:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|7
1743438750000|2025-03-31 16:32:30|||||||||20
1743438760000|2025-03-31 16:32:40|||||||||1
1743438780000|2025-03-31 16:33:00|||||||||4
1743438790000|2025-03-31 16:33:10|||||||||3
1743438810000|2025-03-31 16:33:30|||||||||1
1743438820000|2025-03-31 16:33:40|||||||||3
1743438840000|2025-03-31 16:34:00|||||||||6
1743438850000|2025-03-31 16:34:10|||||||||2
1743438860000|2025-03-31 16:34:20|||||||||1
1743438870000|2025-03-31 16:34:30|||||||||1
1743438880000|2025-03-31 16:34:40|||||||||75
1743438900000|2025-03-31 16:35:00|||||||||44
1743438910000|2025-03-31 16:35:10|||||||||1
1743438930000|2025-03-31 16:35:30|||||||||40
1743438940000|2025-03-31 16:35:40|||||||||26
1743438950000|2025-03-31 16:35:50|||||||||1
1743438960000|2025-03-31 16:36:00|||||||||4
1743438970000|2025-03-31 16:36:10|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|5
1743438980000|2025-03-31 16:36:20|||||||||1
1743438990000|2025-03-31 16:36:30|21|20.84|21|20.84|21|20.84|21|20.84|40
1743439000000|2025-03-31 16:36:40|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|26
1743439010000|2025-03-31 16:36:50|||||||||8
1743439020000|2025-03-31 16:37:00|||||||||4
1743439030000|2025-03-31 16:37:10|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|64
1743439040000|2025-03-31 16:37:20|||||||||2
1743439050000|2025-03-31 16:37:30|||||||||39
1743439060000|2025-03-31 16:37:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|4
1743439070000|2025-03-31 16:37:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|54
1743439080000|2025-03-31 16:38:00|||||||||12
1743439090000|2025-03-31 16:38:10|||||||||4
1743439100000|2025-03-31 16:38:20|||||||||1
1743439110000|2025-03-31 16:38:30|||||||||3
1743439120000|2025-03-31 16:38:40|||||||||5
1743439130000|2025-03-31 16:38:50|||||||||8
1743439140000|2025-03-31 16:39:00|||||||||9
1743439150000|2025-03-31 16:39:10|||||||||3
1743439160000|2025-03-31 16:39:20|||||||||4
1743439170000|2025-03-31 16:39:30|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|11
1743439180000|2025-03-31 16:39:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|31
1743439190000|2025-03-31 16:39:50|||||||||20
1743439200000|2025-03-31 16:40:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|33
1743439220000|2025-03-31 16:40:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1743439230000|2025-03-31 16:40:30|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|26
1743439240000|2025-03-31 16:40:40|||||||||3
1743439270000|2025-03-31 16:41:10|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|8
1743439280000|2025-03-31 16:41:20|20.92|20.76|20.9|20.74|20.93|20.77|20.9|20.74|46
1743439290000|2025-03-31 16:41:30|||||||||7
1743439300000|2025-03-31 16:41:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|65
1743439310000|2025-03-31 16:41:50|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|5
1743439320000|2025-03-31 16:42:00|||||||||21
1743439330000|2025-03-31 16:42:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|9
1743439340000|2025-03-31 16:42:20|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|13
1743439370000|2025-03-31 16:42:50|||||||||38
1743439380000|2025-03-31 16:43:00|||||||||6
1743439390000|2025-03-31 16:43:10|||||||||30
1743439410000|2025-03-31 16:43:30|20.95|20.79|20.97|20.81|20.98|20.82|20.95|20.79|6
1743439420000|2025-03-31 16:43:40|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|18
1743439430000|2025-03-31 16:43:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|3
1743439440000|2025-03-31 16:44:00|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|43
1743439460000|2025-03-31 16:44:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|5
1743439470000|2025-03-31 16:44:30|||||||||2
1743439480000|2025-03-31 16:44:40|||||||||6
1743439490000|2025-03-31 16:44:50|||||||||1
1743439520000|2025-03-31 16:45:20|||||||||1
1743439550000|2025-03-31 16:45:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|123
1743439560000|2025-03-31 16:46:00|||||||||1
1743439570000|2025-03-31 16:46:10|||||||||3
1743439580000|2025-03-31 16:46:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|21
1743439610000|2025-03-31 16:46:50|||||||||1
1743439630000|2025-03-31 16:47:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|8
1743439640000|2025-03-31 16:47:20|||||||||3
1743439650000|2025-03-31 16:47:30|||||||||13
1743439660000|2025-03-31 16:47:40|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|5
1743439670000|2025-03-31 16:47:50|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|8
1743439680000|2025-03-31 16:48:00|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|2
1743439690000|2025-03-31 16:48:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|14
1743439710000|2025-03-31 16:48:30|||||||||2
1743439720000|2025-03-31 16:48:40|20.95|20.79|20.98|20.82|20.98|20.82|20.94|20.78|6
1743439740000|2025-03-31 16:49:00|||||||||2
1743439760000|2025-03-31 16:49:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|1
1743439770000|2025-03-31 16:49:30|||||||||1
1743439790000|2025-03-31 16:49:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|14
1743439800000|2025-03-31 16:50:00|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|33
1743439810000|2025-03-31 16:50:10|20.94|20.78|20.95|20.79|20.98|20.82|20.93|20.77|1
1743439820000|2025-03-31 16:50:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743439830000|2025-03-31 16:50:30|||||||||1
1743439840000|2025-03-31 16:50:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|17
1743439900000|2025-03-31 16:51:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|9
1743439910000|2025-03-31 16:51:50|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|4
1743439920000|2025-03-31 16:52:00|20.93|20.77|20.93|20.77|20.98|20.82|20.93|20.77|28
1743439930000|2025-03-31 16:52:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|4
1743439940000|2025-03-31 16:52:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|5
1743439950000|2025-03-31 16:52:30|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|0
1743439960000|2025-03-31 16:52:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|13
1743439970000|2025-03-31 16:52:50|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|0
1743439980000|2025-03-31 16:53:00|||||||||14
1743439990000|2025-03-31 16:53:10|||||||||3
1743440010000|2025-03-31 16:53:30|||||||||1
1743440020000|2025-03-31 16:53:40|||||||||2
1743440040000|2025-03-31 16:54:00|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|11
1743440050000|2025-03-31 16:54:10|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|4
1743440060000|2025-03-31 16:54:20|20.97|20.81|20.98|20.82|20.98|20.82|20.93|20.77|2
1743440070000|2025-03-31 16:54:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1743440080000|2025-03-31 16:54:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|21
1743440090000|2025-03-31 16:54:50|20.95|20.79|20.95|20.79|20.95|20.79|20.94|20.78|6
1743440100000|2025-03-31 16:55:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743440110000|2025-03-31 16:55:10|||||||||1
1743440140000|2025-03-31 16:55:40|21|20.84|21|20.84|21|20.84|21|20.84|17
1743440150000|2025-03-31 16:55:50|20.98|20.82|20.99|20.83|21|20.84|20.98|20.82|16
1743440160000|2025-03-31 16:56:00|21|20.84|21|20.84|21|20.84|20.98|20.82|11
1743440180000|2025-03-31 16:56:20|||||||||1
1743440190000|2025-03-31 16:56:30|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|6
1743440200000|2025-03-31 16:56:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|19
1743440210000|2025-03-31 16:56:50|||||||||3
1743440220000|2025-03-31 16:57:00|||||||||4
1743440230000|2025-03-31 16:57:10|21.08|20.92|21.08|20.92|21.1|20.94|21.05|20.89|87
1743440240000|2025-03-31 16:57:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|49
1743440250000|2025-03-31 16:57:30|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|15
1743440260000|2025-03-31 16:57:40|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|6
1743440270000|2025-03-31 16:57:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|9
1743440290000|2025-03-31 16:58:10|||||||||1
1743440300000|2025-03-31 16:58:20|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|27
1743440310000|2025-03-31 16:58:30|21.09|20.93|21.1|20.94|21.13|20.97|21.09|20.93|7
1743440320000|2025-03-31 16:58:40|21.11|20.95|21.13|20.97|21.13|20.97|21.1|20.94|20
1743440330000|2025-03-31 16:58:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|32
1743440340000|2025-03-31 16:59:00|||||||||3
1743440360000|2025-03-31 16:59:20|21.08|20.92|21.08|20.92|21.09|20.93|21.08|20.92|3
1743440370000|2025-03-31 16:59:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|6
1743440380000|2025-03-31 16:59:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|13
1743440390000|2025-03-31 16:59:50|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|12
1743440400000|2025-03-31 17:00:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|2
1743440410000|2025-03-31 17:00:10|21.05|20.89|21.05|20.89|21.1|20.94|21.05|20.89|9
1743440420000|2025-03-31 17:00:20|||||||||4
1743440430000|2025-03-31 17:00:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|9
1743440450000|2025-03-31 17:00:50|||||||||6
1743440460000|2025-03-31 17:01:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|18
1743440470000|2025-03-31 17:01:10|||||||||2
1743440500000|2025-03-31 17:01:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|6
1743440510000|2025-03-31 17:01:50|||||||||1
1743440530000|2025-03-31 17:02:10|21.08|20.92|21.08|20.92|21.1|20.94|21.05|20.89|41
1743440540000|2025-03-31 17:02:20|21.09|20.93|21.1|20.94|21.1|20.94|21.08|20.92|63
1743440550000|2025-03-31 17:02:30|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|122
1743440560000|2025-03-31 17:02:40|||||||||2
1743440570000|2025-03-31 17:02:50|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|31
1743440580000|2025-03-31 17:03:00|||||||||5
1743440590000|2025-03-31 17:03:10|||||||||2
1743440610000|2025-03-31 17:03:30|||||||||5
1743440630000|2025-03-31 17:03:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|16
1743440640000|2025-03-31 17:04:00|21.03|20.87|21.04|20.88|21.04|20.88|21|20.84|3
1743440650000|2025-03-31 17:04:10|21.03|20.87|21|20.84|21.03|20.87|21|20.84|0
1743440660000|2025-03-31 17:04:20|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|23
1743440680000|2025-03-31 17:04:40|||||||||1
1743440690000|2025-03-31 17:04:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|10
1743440710000|2025-03-31 17:05:10|||||||||3
1743440720000|2025-03-31 17:05:20|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|26
1743440730000|2025-03-31 17:05:30|21.05|20.89|21|20.84|21.05|20.89|21|20.84|12
1743440750000|2025-03-31 17:05:50|20.98|20.82|21|20.84|21|20.84|20.98|20.82|22
1743440760000|2025-03-31 17:06:00|||||||||3
1743440770000|2025-03-31 17:06:10|||||||||1
1743440790000|2025-03-31 17:06:30|||||||||1
1743440800000|2025-03-31 17:06:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|4
1743440810000|2025-03-31 17:06:50|20.99|20.83|20.99|20.83|21|20.84|20.98|20.82|3
1743440820000|2025-03-31 17:07:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1743440830000|2025-03-31 17:07:10|20.95|20.79|20.96|20.8|20.99|20.83|20.95|20.79|130
1743440840000|2025-03-31 17:07:20|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|1
1743440850000|2025-03-31 17:07:30|||||||||2
1743440890000|2025-03-31 17:08:10|||||||||31
1743440900000|2025-03-31 17:08:20|||||||||12
1743440930000|2025-03-31 17:08:50|||||||||1
1743440940000|2025-03-31 17:09:00|||||||||2
1743440950000|2025-03-31 17:09:10|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|33
1743440960000|2025-03-31 17:09:20|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|5
1743441000000|2025-03-31 17:10:00|||||||||25
1743441010000|2025-03-31 17:10:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|54
1743441030000|2025-03-31 17:10:30|||||||||7
1743441040000|2025-03-31 17:10:40|||||||||1
1743441050000|2025-03-31 17:10:50|||||||||41
1743441070000|2025-03-31 17:11:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|8
1743441080000|2025-03-31 17:11:20|||||||||1
1743441090000|2025-03-31 17:11:30|||||||||4
1743441120000|2025-03-31 17:12:00|||||||||1
1743441140000|2025-03-31 17:12:20|||||||||1
1743441160000|2025-03-31 17:12:40|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|14
1743441180000|2025-03-31 17:13:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|52
1743441190000|2025-03-31 17:13:10|||||||||7
1743441210000|2025-03-31 17:13:30|||||||||1
1743441220000|2025-03-31 17:13:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|57
1743441230000|2025-03-31 17:13:50|||||||||8
1743441260000|2025-03-31 17:14:20|||||||||5
1743441280000|2025-03-31 17:14:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1743441290000|2025-03-31 17:14:50|||||||||2
1743441330000|2025-03-31 17:15:30|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|64
1743441350000|2025-03-31 17:15:50|||||||||2
1743441380000|2025-03-31 17:16:20|20.96|20.8|20.96|20.8|20.98|20.82|20.95|20.79|40
1743441390000|2025-03-31 17:16:30|20.98|20.82|20.98|20.82|21|20.84|20.96|20.8|0
1743441400000|2025-03-31 17:16:40|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|6
1743441410000|2025-03-31 17:16:50|||||||||3
1743441420000|2025-03-31 17:17:00|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|8
1743441430000|2025-03-31 17:17:10|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|18
1743441440000|2025-03-31 17:17:20|||||||||1
1743441450000|2025-03-31 17:17:30|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|10
1743441460000|2025-03-31 17:17:40|20.96|20.8|20.95|20.79|20.98|20.82|20.95|20.79|19
1743441470000|2025-03-31 17:17:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|2
1743441480000|2025-03-31 17:18:00|||||||||9
1743441500000|2025-03-31 17:18:20|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|2
1743441510000|2025-03-31 17:18:30|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|76
1743441520000|2025-03-31 17:18:40|20.99|20.83|20.98|20.82|21|20.84|20.95|20.79|25
1743441540000|2025-03-31 17:19:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|3
1743441560000|2025-03-31 17:19:20|||||||||10
1743441570000|2025-03-31 17:19:30|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|22
1743441590000|2025-03-31 17:19:50|||||||||1
1743441600000|2025-03-31 17:20:00|||||||||1
1743441610000|2025-03-31 17:20:10|21.05|20.89|21.05|20.89|21.08|20.92|21.03|20.87|25
1743441630000|2025-03-31 17:20:30|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|57
1743441640000|2025-03-31 17:20:40|21.06|20.9|21.05|20.89|21.08|20.92|21.05|20.89|18
1743441650000|2025-03-31 17:20:50|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|2
1743441670000|2025-03-31 17:21:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|8
1743441680000|2025-03-31 17:21:20|||||||||5
1743441690000|2025-03-31 17:21:30|||||||||63
1743441700000|2025-03-31 17:21:40|||||||||1
1743441710000|2025-03-31 17:21:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|12
1743441720000|2025-03-31 17:22:00|||||||||9
1743441730000|2025-03-31 17:22:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1743441740000|2025-03-31 17:22:20|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|21
1743441750000|2025-03-31 17:22:30|21.13|20.97|21.13|20.97|21.13|20.97|21.1|20.94|19
1743441760000|2025-03-31 17:22:40|||||||||1
1743441770000|2025-03-31 17:22:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1743441780000|2025-03-31 17:23:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743441790000|2025-03-31 17:23:10|21.11|20.95|21.13|20.97|21.13|20.97|21.1|20.94|7
1743441800000|2025-03-31 17:23:20|21.11|20.95|21.1|20.94|21.13|20.97|21.1|20.94|9
1743441810000|2025-03-31 17:23:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|25
1743441820000|2025-03-31 17:23:40|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|0
1743441830000|2025-03-31 17:23:50|||||||||2
1743441840000|2025-03-31 17:24:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|75
1743441850000|2025-03-31 17:24:10|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|2
1743441860000|2025-03-31 17:24:20|||||||||8
1743441870000|2025-03-31 17:24:30|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|22
1743441880000|2025-03-31 17:24:40|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|28
1743441890000|2025-03-31 17:24:50|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|5
1743441900000|2025-03-31 17:25:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|16
1743441910000|2025-03-31 17:25:10|||||||||7
1743441920000|2025-03-31 17:25:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|8
1743441950000|2025-03-31 17:25:50|||||||||1
1743441970000|2025-03-31 17:26:10|||||||||1
1743441990000|2025-03-31 17:26:30|||||||||1
1743442000000|2025-03-31 17:26:40|||||||||1
1743442020000|2025-03-31 17:27:00|||||||||2
1743442030000|2025-03-31 17:27:10|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|26
1743442040000|2025-03-31 17:27:20|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|13
1743442050000|2025-03-31 17:27:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|1
1743442060000|2025-03-31 17:27:40|||||||||4
1743442070000|2025-03-31 17:27:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|5
1743442080000|2025-03-31 17:28:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|12
1743442090000|2025-03-31 17:28:10|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|5
1743442110000|2025-03-31 17:28:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1743442120000|2025-03-31 17:28:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|9
1743442140000|2025-03-31 17:29:00|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|14
1743442160000|2025-03-31 17:29:20|21.06|20.9|21.06|20.9|21.08|20.92|21.05|20.89|5
1743442170000|2025-03-31 17:29:30|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|2
1743442180000|2025-03-31 17:29:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|2
1743442190000|2025-03-31 17:29:50|||||||||8
1743442200000|2025-03-31 17:30:00|||||||||1
1743442210000|2025-03-31 17:30:10|||||||||2
1743442220000|2025-03-31 17:30:20|||||||||6
1743442230000|2025-03-31 17:30:30|||||||||1
1743442240000|2025-03-31 17:30:40|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|18
1743442250000|2025-03-31 17:30:50|21.06|20.9|21.05|20.89|21.08|20.92|21.05|20.89|6
1743442260000|2025-03-31 17:31:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|21
1743442270000|2025-03-31 17:31:10|||||||||2
1743442280000|2025-03-31 17:31:20|||||||||1
1743442290000|2025-03-31 17:31:30|||||||||2
1743442300000|2025-03-31 17:31:40|||||||||1
1743442310000|2025-03-31 17:31:50|||||||||5
1743442330000|2025-03-31 17:32:10|||||||||2
1743442340000|2025-03-31 17:32:20|||||||||3
1743442350000|2025-03-31 17:32:30|||||||||2
1743442360000|2025-03-31 17:32:40|||||||||17
1743442370000|2025-03-31 17:32:50|||||||||2
1743442380000|2025-03-31 17:33:00|||||||||4
1743442390000|2025-03-31 17:33:10|||||||||2
1743442400000|2025-03-31 17:33:20|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|25
1743442410000|2025-03-31 17:33:30|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|1
1743442440000|2025-03-31 17:34:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|8
1743442480000|2025-03-31 17:34:40|||||||||2
1743442500000|2025-03-31 17:35:00|||||||||3
1743442510000|2025-03-31 17:35:10|||||||||4
1743442520000|2025-03-31 17:35:20|||||||||1
1743442540000|2025-03-31 17:35:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1743442550000|2025-03-31 17:35:50|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|7
1743442570000|2025-03-31 17:36:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|38
1743442590000|2025-03-31 17:36:30|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|19
1743442600000|2025-03-31 17:36:40|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|2
1743442620000|2025-03-31 17:37:00|21.1|20.94|21.08|20.92|21.1|20.94|21.05|20.89|58
1743442630000|2025-03-31 17:37:10|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|1
1743442640000|2025-03-31 17:37:20|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|32
1743442670000|2025-03-31 17:37:50|||||||||4
1743442680000|2025-03-31 17:38:00|||||||||5
1743442690000|2025-03-31 17:38:10|21.03|20.87|21|20.84|21.03|20.87|21|20.84|25
1743442700000|2025-03-31 17:38:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|29
1743442710000|2025-03-31 17:38:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743442720000|2025-03-31 17:38:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743442730000|2025-03-31 17:38:50|21.03|20.87|21|20.84|21.03|20.87|21|20.84|62
1743442750000|2025-03-31 17:39:10|||||||||3
1743442770000|2025-03-31 17:39:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|7
1743442780000|2025-03-31 17:39:40|||||||||1
1743442790000|2025-03-31 17:39:50|21.01|20.85|21|20.84|21.01|20.85|21|20.84|6
1743442800000|2025-03-31 17:40:00|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|1
1743442810000|2025-03-31 17:40:10|||||||||11
1743442840000|2025-03-31 17:40:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|32
1743442850000|2025-03-31 17:40:50|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|38
1743442870000|2025-03-31 17:41:10|||||||||26
1743442880000|2025-03-31 17:41:20|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|26
1743442890000|2025-03-31 17:41:30|||||||||1
1743442910000|2025-03-31 17:41:50|||||||||2
1743442920000|2025-03-31 17:42:00|||||||||1
1743442930000|2025-03-31 17:42:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|10
1743442940000|2025-03-31 17:42:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|1
1743442970000|2025-03-31 17:42:50|||||||||1
1743442980000|2025-03-31 17:43:00|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|13
1743442990000|2025-03-31 17:43:10|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|12
1743443010000|2025-03-31 17:43:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|16
1743443030000|2025-03-31 17:43:50|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|22
1743443080000|2025-03-31 17:44:40|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|8
1743443090000|2025-03-31 17:44:50|||||||||3
1743443100000|2025-03-31 17:45:00|||||||||8
1743443120000|2025-03-31 17:45:20|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|42
1743443130000|2025-03-31 17:45:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|7
1743443140000|2025-03-31 17:45:40|||||||||1
1743443160000|2025-03-31 17:46:00|||||||||11
1743443170000|2025-03-31 17:46:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1743443180000|2025-03-31 17:46:20|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|19
1743443200000|2025-03-31 17:46:40|||||||||1
1743443230000|2025-03-31 17:47:10|21.14|20.98|21.13|20.97|21.15|20.99|21.13|20.97|33
1743443240000|2025-03-31 17:47:20|21.14|20.98|21.15|20.99|21.15|20.99|21.13|20.97|20
1743443250000|2025-03-31 17:47:30|||||||||1
1743443260000|2025-03-31 17:47:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|4
1743443280000|2025-03-31 17:48:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|17
1743443300000|2025-03-31 17:48:20|||||||||25
1743443310000|2025-03-31 17:48:30|||||||||1
1743443340000|2025-03-31 17:49:00|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|2
1743443350000|2025-03-31 17:49:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743443360000|2025-03-31 17:49:20|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|7
1743443370000|2025-03-31 17:49:30|||||||||2
1743443390000|2025-03-31 17:49:50|||||||||4
1743443400000|2025-03-31 17:50:00|21.1|20.94|21.13|20.97|21.13|20.97|21.08|20.92|56
1743443410000|2025-03-31 17:50:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|81
1743443420000|2025-03-31 17:50:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|3
1743443430000|2025-03-31 17:50:30|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|1
1743443440000|2025-03-31 17:50:40|||||||||4
1743443450000|2025-03-31 17:50:50|||||||||2
1743443460000|2025-03-31 17:51:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|60
1743443470000|2025-03-31 17:51:10|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|7
1743443480000|2025-03-31 17:51:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|3
1743443490000|2025-03-31 17:51:30|||||||||9
1743443510000|2025-03-31 17:51:50|||||||||5
1743443520000|2025-03-31 17:52:00|21|20.84|21|20.84|21|20.84|21|20.84|11
1743443530000|2025-03-31 17:52:10|||||||||3
1743443550000|2025-03-31 17:52:30|||||||||8
1743443570000|2025-03-31 17:52:50|20.98|20.82|20.98|20.82|21|20.84|20.95|20.79|78
1743443580000|2025-03-31 17:53:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|82
1743443590000|2025-03-31 17:53:10|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1743443610000|2025-03-31 17:53:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|1
1743443620000|2025-03-31 17:53:40|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|21
1743443630000|2025-03-31 17:53:50|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|2
1743443640000|2025-03-31 17:54:00|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|17
1743443650000|2025-03-31 17:54:10|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|11
1743443670000|2025-03-31 17:54:30|||||||||3
1743443680000|2025-03-31 17:54:40|||||||||2
1743443700000|2025-03-31 17:55:00|||||||||1
1743443710000|2025-03-31 17:55:10|20.98|20.82|21|20.84|21|20.84|20.98|20.82|15
1743443720000|2025-03-31 17:55:20|||||||||3
1743443730000|2025-03-31 17:55:30|||||||||2
1743443750000|2025-03-31 17:55:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|6
1743443760000|2025-03-31 17:56:00|||||||||3
1743443770000|2025-03-31 17:56:10|||||||||1
1743443780000|2025-03-31 17:56:20|||||||||2
1743443790000|2025-03-31 17:56:30|20.99|20.83|21|20.84|21|20.84|20.95|20.79|17
1743443800000|2025-03-31 17:56:40|||||||||2
1743443810000|2025-03-31 17:56:50|21.03|20.87|21|20.84|21.03|20.87|21|20.84|9
1743443820000|2025-03-31 17:57:00|||||||||17
1743443830000|2025-03-31 17:57:10|||||||||12
1743443840000|2025-03-31 17:57:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|14
1743443850000|2025-03-31 17:57:30|21|20.84|21|20.84|21|20.84|21|20.84|19
1743443860000|2025-03-31 17:57:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|9
1743443870000|2025-03-31 17:57:50|||||||||42
1743443880000|2025-03-31 17:58:00|||||||||6
1743443890000|2025-03-31 17:58:10|21|20.84|21|20.84|21|20.84|21|20.84|26
1743443900000|2025-03-31 17:58:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|52
1743443910000|2025-03-31 17:58:30|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|1
1743443920000|2025-03-31 17:58:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743443940000|2025-03-31 17:59:00|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|6
1743443950000|2025-03-31 17:59:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|35
1743443960000|2025-03-31 17:59:20|||||||||4
1743443970000|2025-03-31 17:59:30|||||||||59
1743443980000|2025-03-31 17:59:40|||||||||1
1743443990000|2025-03-31 17:59:50|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|2
1743444000000|2025-03-31 18:00:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|36
1743444010000|2025-03-31 18:00:10|21|20.84|21.03|20.87|21.03|20.87|21|20.84|24
1743444020000|2025-03-31 18:00:20|21.01|20.85|21.03|20.87|21.03|20.87|21|20.84|18
1743444030000|2025-03-31 18:00:30|21|20.84|21|20.84|21.03|20.87|21|20.84|11
1743444050000|2025-03-31 18:00:50|||||||||1
1743444060000|2025-03-31 18:01:00|||||||||8
1743444070000|2025-03-31 18:01:10|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|24
1743444090000|2025-03-31 18:01:30|||||||||18
1743444100000|2025-03-31 18:01:40|||||||||1
1743444120000|2025-03-31 18:02:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1743444130000|2025-03-31 18:02:10|||||||||18
1743444140000|2025-03-31 18:02:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|27
1743444150000|2025-03-31 18:02:30|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|10
1743444160000|2025-03-31 18:02:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|7
1743444180000|2025-03-31 18:03:00|||||||||2
1743444190000|2025-03-31 18:03:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|12
1743444200000|2025-03-31 18:03:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743444210000|2025-03-31 18:03:30|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|7
1743444220000|2025-03-31 18:03:40|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|1
1743444230000|2025-03-31 18:03:50|||||||||1
1743444240000|2025-03-31 18:04:00|||||||||8
1743444250000|2025-03-31 18:04:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|42
1743444260000|2025-03-31 18:04:20|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|18
1743444270000|2025-03-31 18:04:30|20.94|20.78|20.93|20.77|20.95|20.79|20.9|20.74|5
1743444290000|2025-03-31 18:04:50|20.9|20.74|20.9|20.74|20.93|20.77|20.9|20.74|0
1743444300000|2025-03-31 18:05:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|4
1743444310000|2025-03-31 18:05:10|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|0
1743444320000|2025-03-31 18:05:20|||||||||4
1743444330000|2025-03-31 18:05:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1743444340000|2025-03-31 18:05:40|||||||||1
1743444360000|2025-03-31 18:06:00|||||||||7
1743444370000|2025-03-31 18:06:10|||||||||2
1743444390000|2025-03-31 18:06:30|||||||||2
1743444400000|2025-03-31 18:06:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1743444410000|2025-03-31 18:06:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1743444420000|2025-03-31 18:07:00|||||||||1
1743444430000|2025-03-31 18:07:10|||||||||3
1743444450000|2025-03-31 18:07:30|||||||||3
1743444460000|2025-03-31 18:07:40|||||||||3
1743444490000|2025-03-31 18:08:10|||||||||3
1743444510000|2025-03-31 18:08:30|||||||||24
1743444520000|2025-03-31 18:08:40|||||||||5
1743444530000|2025-03-31 18:08:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|91
1743444540000|2025-03-31 18:09:00|||||||||10
1743444550000|2025-03-31 18:09:10|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|4
1743444560000|2025-03-31 18:09:20|||||||||6
1743444570000|2025-03-31 18:09:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|16
1743444580000|2025-03-31 18:09:40|||||||||93
1743444590000|2025-03-31 18:09:50|||||||||8
1743444610000|2025-03-31 18:10:10|||||||||6
1743444620000|2025-03-31 18:10:20|||||||||10
1743444630000|2025-03-31 18:10:30|||||||||42
1743444640000|2025-03-31 18:10:40|20.75|20.59|20.78|20.62|20.8|20.64|20.75|20.59|163
1743444650000|2025-03-31 18:10:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|28
1743444660000|2025-03-31 18:11:00|||||||||12
1743444670000|2025-03-31 18:11:10|||||||||29
1743444680000|2025-03-31 18:11:20|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|50
1743444690000|2025-03-31 18:11:30|||||||||77
1743444700000|2025-03-31 18:11:40|||||||||13
1743444710000|2025-03-31 18:11:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|31
1743444720000|2025-03-31 18:12:00|20.7|20.54|20.7|20.54|20.75|20.59|20.7|20.54|57
1743444730000|2025-03-31 18:12:10|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|2
1743444740000|2025-03-31 18:12:20|20.72|20.56|20.7|20.54|20.75|20.59|20.7|20.54|56
1743444760000|2025-03-31 18:12:40|||||||||7
1743444770000|2025-03-31 18:12:50|||||||||2
1743444790000|2025-03-31 18:13:10|||||||||18
1743444800000|2025-03-31 18:13:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|93
1743444810000|2025-03-31 18:13:30|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|30
1743444820000|2025-03-31 18:13:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1743444830000|2025-03-31 18:13:50|20.75|20.59|20.74|20.58|20.75|20.59|20.73|20.57|3
1743444840000|2025-03-31 18:14:00|20.75|20.59|20.74|20.58|20.75|20.59|20.73|20.57|0
1743444850000|2025-03-31 18:14:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|4
1743444860000|2025-03-31 18:14:20|||||||||9
1743444870000|2025-03-31 18:14:30|20.78|20.62|20.75|20.59|20.78|20.62|20.73|20.57|25
1743444880000|2025-03-31 18:14:40|||||||||2
1743444890000|2025-03-31 18:14:50|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|43
1743444900000|2025-03-31 18:15:00|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|29
1743444910000|2025-03-31 18:15:10|||||||||6
1743444930000|2025-03-31 18:15:30|||||||||3
1743444940000|2025-03-31 18:15:40|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|6
1743444950000|2025-03-31 18:15:50|||||||||6
1743444960000|2025-03-31 18:16:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|129
1743444970000|2025-03-31 18:16:10|||||||||4
1743444980000|2025-03-31 18:16:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|28
1743444990000|2025-03-31 18:16:30|||||||||7
1743445000000|2025-03-31 18:16:40|||||||||3
1743445010000|2025-03-31 18:16:50|||||||||7
1743445020000|2025-03-31 18:17:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|2
1743445030000|2025-03-31 18:17:10|||||||||3
1743445040000|2025-03-31 18:17:20|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|35
1743445050000|2025-03-31 18:17:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|1
1743445060000|2025-03-31 18:17:40|||||||||3
1743445070000|2025-03-31 18:17:50|||||||||13
1743445080000|2025-03-31 18:18:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|17
1743445090000|2025-03-31 18:18:10|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|6
1743445110000|2025-03-31 18:18:30|||||||||1
1743445120000|2025-03-31 18:18:40|||||||||3
1743445130000|2025-03-31 18:18:50|||||||||1
1743445140000|2025-03-31 18:19:00|||||||||17
1743445150000|2025-03-31 18:19:10|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|37
1743445160000|2025-03-31 18:19:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|6
1743445180000|2025-03-31 18:19:40|||||||||6
1743445190000|2025-03-31 18:19:50|||||||||1
1743445200000|2025-03-31 18:20:00|||||||||3
1743445210000|2025-03-31 18:20:10|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|33
1743445230000|2025-03-31 18:20:30|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|46
1743445240000|2025-03-31 18:20:40|20.71|20.55|20.73|20.57|20.75|20.59|20.7|20.54|27
1743445250000|2025-03-31 18:20:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1743445260000|2025-03-31 18:21:00|20.73|20.57|20.71|20.55|20.73|20.57|20.7|20.54|12
1743445270000|2025-03-31 18:21:10|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|1
1743445280000|2025-03-31 18:21:20|||||||||21
1743445290000|2025-03-31 18:21:30|||||||||2
1743445300000|2025-03-31 18:21:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|11
1743445310000|2025-03-31 18:21:50|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|1
1743445320000|2025-03-31 18:22:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|5
1743445330000|2025-03-31 18:22:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|3
1743445340000|2025-03-31 18:22:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1743445350000|2025-03-31 18:22:30|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|1
1743445360000|2025-03-31 18:22:40|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|7
1743445370000|2025-03-31 18:22:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1743445380000|2025-03-31 18:23:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|17
1743445390000|2025-03-31 18:23:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1743445400000|2025-03-31 18:23:20|||||||||1
1743445410000|2025-03-31 18:23:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1743445420000|2025-03-31 18:23:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1743445430000|2025-03-31 18:23:50|||||||||1
1743445440000|2025-03-31 18:24:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1743445450000|2025-03-31 18:24:10|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|7
1743445470000|2025-03-31 18:24:30|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|10
1743445480000|2025-03-31 18:24:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|16
1743445490000|2025-03-31 18:24:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|30
1743445500000|2025-03-31 18:25:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|16
1743445510000|2025-03-31 18:25:10|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|6
1743445520000|2025-03-31 18:25:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|11
1743445530000|2025-03-31 18:25:30|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|21
1743445540000|2025-03-31 18:25:40|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|17
1743445550000|2025-03-31 18:25:50|||||||||1
1743445560000|2025-03-31 18:26:00|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|13
1743445570000|2025-03-31 18:26:10|||||||||6
1743445590000|2025-03-31 18:26:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1743445600000|2025-03-31 18:26:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1743445610000|2025-03-31 18:26:50|||||||||1
1743445620000|2025-03-31 18:27:00|||||||||1
1743445630000|2025-03-31 18:27:10|||||||||2
1743445640000|2025-03-31 18:27:20|||||||||1
1743445650000|2025-03-31 18:27:30|||||||||1
1743445660000|2025-03-31 18:27:40|||||||||4
1743445670000|2025-03-31 18:27:50|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|41
1743445680000|2025-03-31 18:28:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|16
1743445690000|2025-03-31 18:28:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|26
1743445700000|2025-03-31 18:28:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|37
1743445710000|2025-03-31 18:28:30|||||||||5
1743445720000|2025-03-31 18:28:40|||||||||2
1743445730000|2025-03-31 18:28:50|||||||||76
1743445740000|2025-03-31 18:29:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|14
1743445750000|2025-03-31 18:29:10|||||||||2
1743445770000|2025-03-31 18:29:30|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|24
1743445780000|2025-03-31 18:29:40|||||||||3
1743445790000|2025-03-31 18:29:50|||||||||4
1743445800000|2025-03-31 18:30:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|47
1743445810000|2025-03-31 18:30:10|||||||||28
1743445820000|2025-03-31 18:30:20|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|45
1743445830000|2025-03-31 18:30:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1743445840000|2025-03-31 18:30:40|||||||||9
1743445850000|2025-03-31 18:30:50|||||||||2
1743445860000|2025-03-31 18:31:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1743445870000|2025-03-31 18:31:10|||||||||18
1743445880000|2025-03-31 18:31:20|||||||||1
1743445890000|2025-03-31 18:31:30|||||||||1
1743445900000|2025-03-31 18:31:40|||||||||19
1743445910000|2025-03-31 18:31:50|||||||||5
1743445920000|2025-03-31 18:32:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|29
1743445930000|2025-03-31 18:32:10|||||||||1
1743445940000|2025-03-31 18:32:20|||||||||17
1743445950000|2025-03-31 18:32:30|||||||||69
1743445960000|2025-03-31 18:32:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|36
1743445970000|2025-03-31 18:32:50|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|36
1743445980000|2025-03-31 18:33:00|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|5
1743445990000|2025-03-31 18:33:10|||||||||4
1743446000000|2025-03-31 18:33:20|||||||||6
1743446010000|2025-03-31 18:33:30|||||||||25
1743446020000|2025-03-31 18:33:40|||||||||1
1743446030000|2025-03-31 18:33:50|||||||||2
1743446040000|2025-03-31 18:34:00|||||||||2
1743446060000|2025-03-31 18:34:20|||||||||2
1743446070000|2025-03-31 18:34:30|||||||||1
1743446090000|2025-03-31 18:34:50|||||||||23
1743446100000|2025-03-31 18:35:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1743446110000|2025-03-31 18:35:10|||||||||3
1743446120000|2025-03-31 18:35:20|||||||||6
1743446130000|2025-03-31 18:35:30|||||||||37
1743446140000|2025-03-31 18:35:40|||||||||8
1743446150000|2025-03-31 18:35:50|||||||||10
1743446160000|2025-03-31 18:36:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1743446170000|2025-03-31 18:36:10|||||||||5
1743446180000|2025-03-31 18:36:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|39
1743446190000|2025-03-31 18:36:30|||||||||2
1743446200000|2025-03-31 18:36:40|||||||||4
1743446210000|2025-03-31 18:36:50|||||||||6
1743446220000|2025-03-31 18:37:00|||||||||4
1743446230000|2025-03-31 18:37:10|||||||||3
1743446240000|2025-03-31 18:37:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|16
1743446250000|2025-03-31 18:37:30|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|1
1743446260000|2025-03-31 18:37:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|22
1743446270000|2025-03-31 18:37:50|||||||||3
1743446280000|2025-03-31 18:38:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|2
1743446290000|2025-03-31 18:38:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|24
1743446300000|2025-03-31 18:38:20|||||||||3
1743446310000|2025-03-31 18:38:30|||||||||4
1743446320000|2025-03-31 18:38:40|||||||||1
1743446330000|2025-03-31 18:38:50|||||||||6
1743446340000|2025-03-31 18:39:00|||||||||23
1743446350000|2025-03-31 18:39:10|||||||||1
1743446360000|2025-03-31 18:39:20|||||||||6
1743446370000|2025-03-31 18:39:30|||||||||5
1743446380000|2025-03-31 18:39:40|||||||||3
1743446390000|2025-03-31 18:39:50|||||||||10
1743446400000|2025-03-31 18:40:00|||||||||1
1743446410000|2025-03-31 18:40:10|||||||||3
1743446420000|2025-03-31 18:40:20|||||||||4
1743446430000|2025-03-31 18:40:30|||||||||3
1743446440000|2025-03-31 18:40:40|||||||||5
1743446450000|2025-03-31 18:40:50|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|55
1743446460000|2025-03-31 18:41:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|6
1743446470000|2025-03-31 18:41:10|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|8
1743446480000|2025-03-31 18:41:20|||||||||3
1743446490000|2025-03-31 18:41:30|||||||||3
1743446510000|2025-03-31 18:41:50|||||||||4
1743446520000|2025-03-31 18:42:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|24
1743446530000|2025-03-31 18:42:10|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|12
1743446540000|2025-03-31 18:42:20|||||||||9
1743446560000|2025-03-31 18:42:40|||||||||4
1743446570000|2025-03-31 18:42:50|||||||||1
1743446590000|2025-03-31 18:43:10|||||||||2
1743446600000|2025-03-31 18:43:20|||||||||2
1743446610000|2025-03-31 18:43:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|7
1743446620000|2025-03-31 18:43:40|||||||||2
1743446630000|2025-03-31 18:43:50|||||||||4
1743446640000|2025-03-31 18:44:00|||||||||3
1743446650000|2025-03-31 18:44:10|||||||||75
1743446660000|2025-03-31 18:44:20|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|15
1743446680000|2025-03-31 18:44:40|||||||||2
1743446690000|2025-03-31 18:44:50|||||||||4
1743446700000|2025-03-31 18:45:00|||||||||1
1743446710000|2025-03-31 18:45:10|||||||||35
1743446720000|2025-03-31 18:45:20|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|17
1743446730000|2025-03-31 18:45:30|||||||||13
1743446740000|2025-03-31 18:45:40|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|43
1743446750000|2025-03-31 18:45:50|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|157
1743446760000|2025-03-31 18:46:00|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|95
1743446770000|2025-03-31 18:46:10|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|3
1743446780000|2025-03-31 18:46:20|||||||||5
1743446790000|2025-03-31 18:46:30|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|7
1743446800000|2025-03-31 18:46:40|20.78|20.62|20.75|20.59|20.78|20.62|20.73|20.57|27
1743446810000|2025-03-31 18:46:50|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|17
1743446820000|2025-03-31 18:47:00|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|11
1743446830000|2025-03-31 18:47:10|20.75|20.59|20.78|20.62|20.78|20.62|20.74|20.58|5
1743446840000|2025-03-31 18:47:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|3
1743446850000|2025-03-31 18:47:30|20.75|20.59|20.75|20.59|20.78|20.62|20.73|20.57|19
1743446860000|2025-03-31 18:47:40|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|24
1743446870000|2025-03-31 18:47:50|20.76|20.6|20.78|20.62|20.78|20.62|20.75|20.59|9
1743446880000|2025-03-31 18:48:00|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|8
1743446890000|2025-03-31 18:48:10|||||||||7
1743446900000|2025-03-31 18:48:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1743446910000|2025-03-31 18:48:30|||||||||2
1743446920000|2025-03-31 18:48:40|||||||||30
1743446930000|2025-03-31 18:48:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|95
1743446940000|2025-03-31 18:49:00|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|23
1743446950000|2025-03-31 18:49:10|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|30
1743446960000|2025-03-31 18:49:20|||||||||1
1743446970000|2025-03-31 18:49:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1743446980000|2025-03-31 18:49:40|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|57
1743446990000|2025-03-31 18:49:50|||||||||1
1743447000000|2025-03-31 18:50:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1743447010000|2025-03-31 18:50:10|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|0
1743447020000|2025-03-31 18:50:20|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|9
1743447030000|2025-03-31 18:50:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|62
1743447040000|2025-03-31 18:50:40|||||||||16
1743447050000|2025-03-31 18:50:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|8
1743447060000|2025-03-31 18:51:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1743447070000|2025-03-31 18:51:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|6
1743447080000|2025-03-31 18:51:20|||||||||2
1743447090000|2025-03-31 18:51:30|||||||||1
1743447100000|2025-03-31 18:51:40|||||||||5
1743447110000|2025-03-31 18:51:50|||||||||2
1743447120000|2025-03-31 18:52:00|||||||||1
1743447140000|2025-03-31 18:52:20|||||||||6
1743447150000|2025-03-31 18:52:30|||||||||2
1743447170000|2025-03-31 18:52:50|||||||||2
1743447180000|2025-03-31 18:53:00|||||||||2
1743447190000|2025-03-31 18:53:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|16
1743447200000|2025-03-31 18:53:20|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|112
1743447210000|2025-03-31 18:53:30|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|348
1743447230000|2025-03-31 18:53:50|||||||||3
1743447240000|2025-03-31 18:54:00|||||||||1
1743447250000|2025-03-31 18:54:10|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|71
1743447260000|2025-03-31 18:54:20|||||||||2
1743447270000|2025-03-31 18:54:30|||||||||1
1743447280000|2025-03-31 18:54:40|||||||||2
1743447290000|2025-03-31 18:54:50|||||||||1
1743447300000|2025-03-31 18:55:00|||||||||2
1743447310000|2025-03-31 18:55:10|||||||||2
1743447320000|2025-03-31 18:55:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|146
1743447330000|2025-03-31 18:55:30|||||||||1
1743447350000|2025-03-31 18:55:50|||||||||3
1743447360000|2025-03-31 18:56:00|||||||||3
1743447370000|2025-03-31 18:56:10|||||||||4
1743447380000|2025-03-31 18:56:20|||||||||3
1743447390000|2025-03-31 18:56:30|||||||||4
1743447400000|2025-03-31 18:56:40|||||||||1
1743447410000|2025-03-31 18:56:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1743447420000|2025-03-31 18:57:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|2
1743447440000|2025-03-31 18:57:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|35
1743447450000|2025-03-31 18:57:30|||||||||2
1743447460000|2025-03-31 18:57:40|||||||||2
1743447470000|2025-03-31 18:57:50|||||||||4
1743447480000|2025-03-31 18:58:00|||||||||4
1743447490000|2025-03-31 18:58:10|||||||||1
1743447500000|2025-03-31 18:58:20|||||||||6
1743447510000|2025-03-31 18:58:30|||||||||1
1743447520000|2025-03-31 18:58:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|57
1743447530000|2025-03-31 18:58:50|||||||||5
1743447540000|2025-03-31 18:59:00|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|167
1743447550000|2025-03-31 18:59:10|||||||||2
1743447560000|2025-03-31 18:59:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|47
1743447570000|2025-03-31 18:59:30|||||||||2
1743447590000|2025-03-31 18:59:50|||||||||6
1743447600000|2025-03-31 19:00:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|49
1743447610000|2025-03-31 19:00:10|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|24
1743447620000|2025-03-31 19:00:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1743447630000|2025-03-31 19:00:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|1
1743447640000|2025-03-31 19:00:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1743447650000|2025-03-31 19:00:50|||||||||3
1743447660000|2025-03-31 19:01:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|4
1743447670000|2025-03-31 19:01:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|286
1743447680000|2025-03-31 19:01:20|||||||||4
1743447690000|2025-03-31 19:01:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1743447700000|2025-03-31 19:01:40|||||||||1
1743447710000|2025-03-31 19:01:50|||||||||2
1743447720000|2025-03-31 19:02:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|4
1743447740000|2025-03-31 19:02:20|||||||||3
1743447750000|2025-03-31 19:02:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|3
1743447760000|2025-03-31 19:02:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1743447770000|2025-03-31 19:02:50|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|2
1743447780000|2025-03-31 19:03:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1743447790000|2025-03-31 19:03:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|84
1743447800000|2025-03-31 19:03:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1743447810000|2025-03-31 19:03:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|2
1743447830000|2025-03-31 19:03:50|||||||||1
1743447840000|2025-03-31 19:04:00|||||||||2
1743447850000|2025-03-31 19:04:10|||||||||2
1743447860000|2025-03-31 19:04:20|||||||||2
1743447870000|2025-03-31 19:04:30|||||||||1
1743447880000|2025-03-31 19:04:40|||||||||5
1743447890000|2025-03-31 19:04:50|||||||||2
1743447900000|2025-03-31 19:05:00|||||||||41
1743447910000|2025-03-31 19:05:10|||||||||2
1743447920000|2025-03-31 19:05:20|||||||||5
1743447930000|2025-03-31 19:05:30|||||||||8
1743447940000|2025-03-31 19:05:40|||||||||1
1743447950000|2025-03-31 19:05:50|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|14
1743447960000|2025-03-31 19:06:00|||||||||2
1743447970000|2025-03-31 19:06:10|||||||||1
1743447980000|2025-03-31 19:06:20|||||||||2
1743447990000|2025-03-31 19:06:30|||||||||6
1743448000000|2025-03-31 19:06:40|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|16
1743448010000|2025-03-31 19:06:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|29
1743448020000|2025-03-31 19:07:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|35
1743448030000|2025-03-31 19:07:10|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|118
1743448050000|2025-03-31 19:07:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1743448060000|2025-03-31 19:07:40|||||||||1
1743448070000|2025-03-31 19:07:50|||||||||12
1743448080000|2025-03-31 19:08:00|||||||||3
1743448090000|2025-03-31 19:08:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|72
1743448100000|2025-03-31 19:08:20|||||||||4
1743448110000|2025-03-31 19:08:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1743448120000|2025-03-31 19:08:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|14
1743448130000|2025-03-31 19:08:50|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|136
1743448140000|2025-03-31 19:09:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|55
1743448150000|2025-03-31 19:09:10|||||||||3
1743448160000|2025-03-31 19:09:20|||||||||2
1743448170000|2025-03-31 19:09:30|||||||||1
1743448180000|2025-03-31 19:09:40|||||||||2
1743448190000|2025-03-31 19:09:50|||||||||2
1743448210000|2025-03-31 19:10:10|||||||||1
1743448220000|2025-03-31 19:10:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|187
1743448230000|2025-03-31 19:10:30|||||||||2
1743448240000|2025-03-31 19:10:40|||||||||7
1743448250000|2025-03-31 19:10:50|||||||||3
1743448270000|2025-03-31 19:11:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1743448280000|2025-03-31 19:11:20|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|8
1743448300000|2025-03-31 19:11:40|||||||||9
1743448310000|2025-03-31 19:11:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|534
1743448330000|2025-03-31 19:12:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|22
1743448350000|2025-03-31 19:12:30|||||||||1
1743448360000|2025-03-31 19:12:40|||||||||1
1743448370000|2025-03-31 19:12:50|||||||||1
1743448380000|2025-03-31 19:13:00|||||||||29
1743448390000|2025-03-31 19:13:10|||||||||1
1743448400000|2025-03-31 19:13:20|||||||||20
1743448410000|2025-03-31 19:13:30|||||||||2
1743448420000|2025-03-31 19:13:40|||||||||2
1743448430000|2025-03-31 19:13:50|||||||||12
1743448440000|2025-03-31 19:14:00|||||||||2
1743448450000|2025-03-31 19:14:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|125
1743448460000|2025-03-31 19:14:20|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|91
1743448470000|2025-03-31 19:14:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|3
1743448480000|2025-03-31 19:14:40|||||||||26
1743448490000|2025-03-31 19:14:50|||||||||4
1743448500000|2025-03-31 19:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1743448510000|2025-03-31 19:15:10|||||||||17
1743448530000|2025-03-31 19:15:30|||||||||7
1743448540000|2025-03-31 19:15:40|||||||||3
1743448550000|2025-03-31 19:15:50|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|159
1743448560000|2025-03-31 19:16:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|16
1743448570000|2025-03-31 19:16:10|||||||||2
1743448580000|2025-03-31 19:16:20|||||||||2
1743448590000|2025-03-31 19:16:30|||||||||11
1743448600000|2025-03-31 19:16:40|||||||||7
1743448610000|2025-03-31 19:16:50|||||||||1
1743448620000|2025-03-31 19:17:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|11
1743448630000|2025-03-31 19:17:10|||||||||1
1743448640000|2025-03-31 19:17:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1743448650000|2025-03-31 19:17:30|||||||||14
1743448660000|2025-03-31 19:17:40|||||||||1
1743448680000|2025-03-31 19:18:00|||||||||1
1743448700000|2025-03-31 19:18:20|||||||||1
1743448710000|2025-03-31 19:18:30|||||||||9
1743448720000|2025-03-31 19:18:40|||||||||2
1743448730000|2025-03-31 19:18:50|||||||||10
1743448740000|2025-03-31 19:19:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|47
1743448750000|2025-03-31 19:19:10|||||||||4
1743448760000|2025-03-31 19:19:20|||||||||8
1743448780000|2025-03-31 19:19:40|||||||||1
1743448790000|2025-03-31 19:19:50|||||||||6
1743448800000|2025-03-31 19:20:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|52
1743448810000|2025-03-31 19:20:10|||||||||1
1743448830000|2025-03-31 19:20:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|21
1743448840000|2025-03-31 19:20:40|||||||||1
1743448850000|2025-03-31 19:20:50|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|53
1743448860000|2025-03-31 19:21:00|||||||||2
1743448870000|2025-03-31 19:21:10|||||||||6
1743448890000|2025-03-31 19:21:30|||||||||2
1743448900000|2025-03-31 19:21:40|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|145
1743448910000|2025-03-31 19:21:50|||||||||10
1743448920000|2025-03-31 19:22:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1743448930000|2025-03-31 19:22:10|||||||||1
1743448940000|2025-03-31 19:22:20|||||||||2
1743448950000|2025-03-31 19:22:30|||||||||42
1743448960000|2025-03-31 19:22:40|||||||||2
1743448970000|2025-03-31 19:22:50|||||||||2
1743448980000|2025-03-31 19:23:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1743448990000|2025-03-31 19:23:10|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|17
1743449000000|2025-03-31 19:23:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|3
1743449010000|2025-03-31 19:23:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1743449040000|2025-03-31 19:24:00|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|10
1743449050000|2025-03-31 19:24:10|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|83
1743449070000|2025-03-31 19:24:30|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|2
1743449090000|2025-03-31 19:24:50|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|15
1743449100000|2025-03-31 19:25:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|70
1743449110000|2025-03-31 19:25:10|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|31
1743449120000|2025-03-31 19:25:20|20.7|20.54|20.7|20.54|20.73|20.57|20.68|20.52|144
1743449130000|2025-03-31 19:25:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1743449150000|2025-03-31 19:25:50|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|5
1743449160000|2025-03-31 19:26:00|||||||||2
1743449170000|2025-03-31 19:26:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|81
1743449180000|2025-03-31 19:26:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|33
1743449190000|2025-03-31 19:26:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|16
1743449200000|2025-03-31 19:26:40|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|106
1743449220000|2025-03-31 19:27:00|||||||||3
1743449230000|2025-03-31 19:27:10|||||||||40
1743449240000|2025-03-31 19:27:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|41
1743449250000|2025-03-31 19:27:30|||||||||1
1743449270000|2025-03-31 19:27:50|||||||||1
1743449280000|2025-03-31 19:28:00|20.66|20.5|20.68|20.52|20.68|20.52|20.65|20.49|9
1743449300000|2025-03-31 19:28:20|||||||||8
1743449310000|2025-03-31 19:28:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|24
1743449320000|2025-03-31 19:28:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|123
1743449330000|2025-03-31 19:28:50|||||||||2
1743449340000|2025-03-31 19:29:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|20
1743449360000|2025-03-31 19:29:20|||||||||3
1743449370000|2025-03-31 19:29:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|18
1743449380000|2025-03-31 19:29:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|5
1743449390000|2025-03-31 19:29:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|19
1743449400000|2025-03-31 19:30:00|||||||||2
1743449410000|2025-03-31 19:30:10|||||||||32
1743449420000|2025-03-31 19:30:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|33
1743449430000|2025-03-31 19:30:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|27
1743449440000|2025-03-31 19:30:40|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|61
1743449450000|2025-03-31 19:30:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|34
1743449460000|2025-03-31 19:31:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1743449470000|2025-03-31 19:31:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|20
1743449480000|2025-03-31 19:31:20|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|26
1743449490000|2025-03-31 19:31:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1743449500000|2025-03-31 19:31:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|1
1743449510000|2025-03-31 19:31:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1743449520000|2025-03-31 19:32:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|32
1743449530000|2025-03-31 19:32:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1743449540000|2025-03-31 19:32:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|325
1743449560000|2025-03-31 19:32:40|||||||||1
1743449580000|2025-03-31 19:33:00|||||||||4
1743449600000|2025-03-31 19:33:20|||||||||27
1743449610000|2025-03-31 19:33:30|||||||||2
1743449620000|2025-03-31 19:33:40|||||||||1
1743449630000|2025-03-31 19:33:50|||||||||10
1743449640000|2025-03-31 19:34:00|||||||||1
1743449670000|2025-03-31 19:34:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|232
1743449680000|2025-03-31 19:34:40|||||||||8
1743449700000|2025-03-31 19:35:00|||||||||8
1743449710000|2025-03-31 19:35:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|28
1743449720000|2025-03-31 19:35:20|||||||||1
1743449730000|2025-03-31 19:35:30|||||||||2
1743449740000|2025-03-31 19:35:40|||||||||1
1743449760000|2025-03-31 19:36:00|||||||||27
1743449770000|2025-03-31 19:36:10|||||||||132
1743449780000|2025-03-31 19:36:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|20
1743449790000|2025-03-31 19:36:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|17
1743449810000|2025-03-31 19:36:50|||||||||5
1743449820000|2025-03-31 19:37:00|||||||||2
1743449830000|2025-03-31 19:37:10|||||||||1
1743449850000|2025-03-31 19:37:30|||||||||2
1743449860000|2025-03-31 19:37:40|20.6|20.44|20.6|20.44|20.65|20.49|20.6|20.44|87
1743449870000|2025-03-31 19:37:50|||||||||4
1743449880000|2025-03-31 19:38:00|||||||||5
1743449890000|2025-03-31 19:38:10|||||||||3
1743449910000|2025-03-31 19:38:30|||||||||4
1743449920000|2025-03-31 19:38:40|||||||||6
1743449930000|2025-03-31 19:38:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|9
1743449940000|2025-03-31 19:39:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|2
1743449950000|2025-03-31 19:39:10|||||||||2
1743449960000|2025-03-31 19:39:20|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|138
1743449970000|2025-03-31 19:39:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|77
1743449980000|2025-03-31 19:39:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1743449990000|2025-03-31 19:39:50|||||||||3
1743450000000|2025-03-31 19:40:00|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|120
1743450010000|2025-03-31 19:40:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|44
1743450030000|2025-03-31 19:40:30|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|64
1743450040000|2025-03-31 19:40:40|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|98
1743450050000|2025-03-31 19:40:50|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|6
1743450060000|2025-03-31 19:41:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|12
1743450070000|2025-03-31 19:41:10|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|14
1743450080000|2025-03-31 19:41:20|||||||||14
1743450090000|2025-03-31 19:41:30|||||||||3
1743450110000|2025-03-31 19:41:50|||||||||1
1743450120000|2025-03-31 19:42:00|||||||||5
1743450130000|2025-03-31 19:42:10|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|15
1743450150000|2025-03-31 19:42:30|||||||||3
1743450170000|2025-03-31 19:42:50|||||||||20
1743450180000|2025-03-31 19:43:00|||||||||24
1743450190000|2025-03-31 19:43:10|||||||||36
1743450200000|2025-03-31 19:43:20|||||||||41
1743450210000|2025-03-31 19:43:30|||||||||2
1743450220000|2025-03-31 19:43:40|||||||||8
1743450230000|2025-03-31 19:43:50|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|209
1743450240000|2025-03-31 19:44:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|11
1743450250000|2025-03-31 19:44:10|||||||||1
1743450260000|2025-03-31 19:44:20|||||||||1
1743450270000|2025-03-31 19:44:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|13
1743450290000|2025-03-31 19:44:50|||||||||6
1743450300000|2025-03-31 19:45:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|172
1743450310000|2025-03-31 19:45:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|13
1743450320000|2025-03-31 19:45:20|||||||||2
1743450330000|2025-03-31 19:45:30|||||||||4
1743450340000|2025-03-31 19:45:40|||||||||4
1743450350000|2025-03-31 19:45:50|||||||||16
1743450360000|2025-03-31 19:46:00|||||||||7
1743450370000|2025-03-31 19:46:10|||||||||208
1743450380000|2025-03-31 19:46:20|||||||||1
1743450390000|2025-03-31 19:46:30|20.61|20.45|20.6|20.44|20.63|20.47|20.6|20.44|27
1743450400000|2025-03-31 19:46:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|82
1743450410000|2025-03-31 19:46:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1743450420000|2025-03-31 19:47:00|||||||||5
1743450440000|2025-03-31 19:47:20|||||||||2
1743450470000|2025-03-31 19:47:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|93
1743450480000|2025-03-31 19:48:00|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|172
1743450490000|2025-03-31 19:48:10|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|7
1743450500000|2025-03-31 19:48:20|||||||||10
1743450510000|2025-03-31 19:48:30|||||||||12
1743450520000|2025-03-31 19:48:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|101
1743450530000|2025-03-31 19:48:50|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|56
1743450540000|2025-03-31 19:49:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|3
1743450550000|2025-03-31 19:49:10|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|16
1743450560000|2025-03-31 19:49:20|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|37
1743450570000|2025-03-31 19:49:30|||||||||2
1743450580000|2025-03-31 19:49:40|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|1
1743450590000|2025-03-31 19:49:50|||||||||11
1743450600000|2025-03-31 19:50:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|427
1743450610000|2025-03-31 19:50:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|103
1743450620000|2025-03-31 19:50:20|||||||||2
1743450630000|2025-03-31 19:50:30|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|102
1743450640000|2025-03-31 19:50:40|||||||||6
1743450660000|2025-03-31 19:51:00|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|79
1743450670000|2025-03-31 19:51:10|||||||||44
1743450680000|2025-03-31 19:51:20|||||||||3
1743450690000|2025-03-31 19:51:30|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|54
1743450700000|2025-03-31 19:51:40|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|73
1743450710000|2025-03-31 19:51:50|||||||||6
1743450720000|2025-03-31 19:52:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|20
1743450730000|2025-03-31 19:52:10|||||||||20
1743450740000|2025-03-31 19:52:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|12
1743450750000|2025-03-31 19:52:30|20.75|20.59|20.75|20.59|20.78|20.62|20.75|20.59|48
1743450760000|2025-03-31 19:52:40|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|7
1743450770000|2025-03-31 19:52:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|67
1743450780000|2025-03-31 19:53:00|||||||||11
1743450790000|2025-03-31 19:53:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|38
1743450800000|2025-03-31 19:53:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|20
1743450810000|2025-03-31 19:53:30|||||||||15
1743450820000|2025-03-31 19:53:40|||||||||46
1743450830000|2025-03-31 19:53:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|23
1743450840000|2025-03-31 19:54:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|14
1743450850000|2025-03-31 19:54:10|20.78|20.62|20.75|20.59|20.78|20.62|20.74|20.58|67
1743450860000|2025-03-31 19:54:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|25
1743450870000|2025-03-31 19:54:30|||||||||9
1743450880000|2025-03-31 19:54:40|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|221
1743450890000|2025-03-31 19:54:50|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|51
1743450900000|2025-03-31 19:55:00|20.63|20.47|20.7|20.54|20.7|20.54|20.63|20.47|81
1743450910000|2025-03-31 19:55:10|20.65|20.49|20.68|20.52|20.7|20.54|20.65|20.49|88
1743450920000|2025-03-31 19:55:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1743450930000|2025-03-31 19:55:30|||||||||8
1743450940000|2025-03-31 19:55:40|||||||||7
1743450950000|2025-03-31 19:55:50|||||||||5
1743450960000|2025-03-31 19:56:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1743450970000|2025-03-31 19:56:10|||||||||6
1743450980000|2025-03-31 19:56:20|||||||||4
1743450990000|2025-03-31 19:56:30|||||||||25
1743451000000|2025-03-31 19:56:40|||||||||45
1743451010000|2025-03-31 19:56:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1743451020000|2025-03-31 19:57:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|56
1743451030000|2025-03-31 19:57:10|||||||||12
1743451040000|2025-03-31 19:57:20|||||||||11
1743451050000|2025-03-31 19:57:30|||||||||2
1743451060000|2025-03-31 19:57:40|||||||||24
1743451070000|2025-03-31 19:57:50|||||||||23
1743451080000|2025-03-31 19:58:00|||||||||22
1743451090000|2025-03-31 19:58:10|||||||||6
1743451110000|2025-03-31 19:58:30|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|63
1743451120000|2025-03-31 19:58:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1743451130000|2025-03-31 19:58:50|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|187
1743451140000|2025-03-31 19:59:00|20.7|20.54|20.7|20.54|20.75|20.59|20.7|20.54|370
1743451150000|2025-03-31 19:59:10|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|50
1743451160000|2025-03-31 19:59:20|||||||||47
1743451170000|2025-03-31 19:59:30|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|413
1743451180000|2025-03-31 19:59:40|||||||||56
1743451190000|2025-03-31 19:59:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|191
1743451200000|2025-03-31 20:00:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|88
1743451210000|2025-03-31 20:00:10|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|216
1743451220000|2025-03-31 20:00:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|146
1743451230000|2025-03-31 20:00:30|||||||||3
1743451240000|2025-03-31 20:00:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|160
1743451250000|2025-03-31 20:00:50|||||||||10
1743451260000|2025-03-31 20:01:00|||||||||13
1743451270000|2025-03-31 20:01:10|||||||||3
1743451280000|2025-03-31 20:01:20|||||||||301
1743451290000|2025-03-31 20:01:30|||||||||144
1743451300000|2025-03-31 20:01:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|35
1743451310000|2025-03-31 20:01:50|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|1
1743451320000|2025-03-31 20:02:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|53
1743451330000|2025-03-31 20:02:10|||||||||5
1743451340000|2025-03-31 20:02:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|74
1743451360000|2025-03-31 20:02:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|36
1743451370000|2025-03-31 20:02:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|28
1743451380000|2025-03-31 20:03:00|||||||||2
1743451390000|2025-03-31 20:03:10|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|33
1743451400000|2025-03-31 20:03:20|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|55
1743451410000|2025-03-31 20:03:30|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|5
1743451420000|2025-03-31 20:03:40|20.86|20.7|20.88|20.72|20.88|20.72|20.85|20.69|0
1743451430000|2025-03-31 20:03:50|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|1
1743451450000|2025-03-31 20:04:10|||||||||4
1743451460000|2025-03-31 20:04:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|36
1743451470000|2025-03-31 20:04:30|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|27
1743451480000|2025-03-31 20:04:40|||||||||2
1743451490000|2025-03-31 20:04:50|||||||||16
1743451500000|2025-03-31 20:05:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|87
1743451510000|2025-03-31 20:05:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|77
1743451520000|2025-03-31 20:05:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|15
1743451530000|2025-03-31 20:05:30|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|13
1743451540000|2025-03-31 20:05:40|||||||||6
1743451550000|2025-03-31 20:05:50|||||||||5
1743451570000|2025-03-31 20:06:10|||||||||7
1743451600000|2025-03-31 20:06:40|||||||||2
1743451610000|2025-03-31 20:06:50|||||||||7
1743451630000|2025-03-31 20:07:10|||||||||3
1743451640000|2025-03-31 20:07:20|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|5
1743451650000|2025-03-31 20:07:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1743451660000|2025-03-31 20:07:40|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|3
1743451670000|2025-03-31 20:07:50|||||||||30
1743451680000|2025-03-31 20:08:00|||||||||1
1743451700000|2025-03-31 20:08:20|||||||||59
1743451710000|2025-03-31 20:08:30|||||||||30
1743451720000|2025-03-31 20:08:40|||||||||15
1743451740000|2025-03-31 20:09:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|138
1743451750000|2025-03-31 20:09:10|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|14
1743451760000|2025-03-31 20:09:20|||||||||19
1743451770000|2025-03-31 20:09:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|54
1743451780000|2025-03-31 20:09:40|||||||||4
1743451790000|2025-03-31 20:09:50|||||||||5
1743451800000|2025-03-31 20:10:00|||||||||3
1743451810000|2025-03-31 20:10:10|||||||||3
1743451820000|2025-03-31 20:10:20|||||||||4
1743451830000|2025-03-31 20:10:30|||||||||3
1743451840000|2025-03-31 20:10:40|||||||||5
1743451850000|2025-03-31 20:10:50|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|41
1743451860000|2025-03-31 20:11:00|||||||||1
1743451870000|2025-03-31 20:11:10|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|91
1743451880000|2025-03-31 20:11:20|||||||||19
1743451890000|2025-03-31 20:11:30|||||||||10
1743451900000|2025-03-31 20:11:40|||||||||8
1743451910000|2025-03-31 20:11:50|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|5
1743451920000|2025-03-31 20:12:00|||||||||3
1743451930000|2025-03-31 20:12:10|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|20
1743451940000|2025-03-31 20:12:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|4
1743451950000|2025-03-31 20:12:30|||||||||2
1743451960000|2025-03-31 20:12:40|||||||||22
1743451970000|2025-03-31 20:12:50|||||||||8
1743451980000|2025-03-31 20:13:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1743451990000|2025-03-31 20:13:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|30
1743452000000|2025-03-31 20:13:20|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|20
1743452010000|2025-03-31 20:13:30|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|14
1743452020000|2025-03-31 20:13:40|20.88|20.72|20.88|20.72|20.88|20.72|20.85|20.69|21
1743452030000|2025-03-31 20:13:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|10
1743452040000|2025-03-31 20:14:00|||||||||5
1743452050000|2025-03-31 20:14:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|6
1743452070000|2025-03-31 20:14:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|131
1743452090000|2025-03-31 20:14:50|||||||||44
1743453040000|2025-03-31 20:30:40|||||||||2
1743453090000|2025-03-31 20:31:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|34
1743453110000|2025-03-31 20:31:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1743453170000|2025-03-31 20:32:50|||||||||2
1743453190000|2025-03-31 20:33:10|||||||||2
1743453300000|2025-03-31 20:35:00|20.9|20.74|20.91|20.75|20.93|20.77|20.9|20.74|2
1743453340000|2025-03-31 20:35:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743453360000|2025-03-31 20:36:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743453420000|2025-03-31 20:37:00|||||||||2
1743453490000|2025-03-31 20:38:10|||||||||1
1743453560000|2025-03-31 20:39:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743453620000|2025-03-31 20:40:20|||||||||8
1743453630000|2025-03-31 20:40:30|||||||||2
1743453700000|2025-03-31 20:41:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1743453710000|2025-03-31 20:41:50|||||||||1
1743453720000|2025-03-31 20:42:00|||||||||1
1743453730000|2025-03-31 20:42:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|13
1743453820000|2025-03-31 20:43:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743453840000|2025-03-31 20:44:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743453850000|2025-03-31 20:44:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1743453880000|2025-03-31 20:44:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|80
1743453930000|2025-03-31 20:45:30|||||||||1
1743453940000|2025-03-31 20:45:40|||||||||2
1743453960000|2025-03-31 20:46:00|20.9|20.74|20.89|20.73|20.93|20.77|20.89|20.73|11
1743454000000|2025-03-31 20:46:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743454020000|2025-03-31 20:47:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743454030000|2025-03-31 20:47:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1743454050000|2025-03-31 20:47:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743454070000|2025-03-31 20:47:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1743454090000|2025-03-31 20:48:10|||||||||2
1743454100000|2025-03-31 20:48:20|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|3
1743454150000|2025-03-31 20:49:10|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|1
1743454160000|2025-03-31 20:49:20|||||||||5
1743454210000|2025-03-31 20:50:10|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|8
1743454230000|2025-03-31 20:50:30|||||||||1
1743454320000|2025-03-31 20:52:00|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|0
1743454440000|2025-03-31 20:54:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1743454510000|2025-03-31 20:55:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1743454580000|2025-03-31 20:56:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743454670000|2025-03-31 20:57:50|||||||||1
1743454740000|2025-03-31 20:59:00|||||||||7
1743454790000|2025-03-31 20:59:50|||||||||1
1743458740000|2025-03-31 22:05:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1743458760000|2025-03-31 22:06:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743458770000|2025-03-31 22:06:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1743458900000|2025-03-31 22:08:20|||||||||2
1743458910000|2025-03-31 22:08:30|20.98|20.82|20.95|20.79|21|20.84|20.95|20.79|4
1743458920000|2025-03-31 22:08:40|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|5
1743458930000|2025-03-31 22:08:50|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|3
1743458940000|2025-03-31 22:09:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1743458950000|2025-03-31 22:09:10|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|0
1743458960000|2025-03-31 22:09:20|20.98|20.82|21|20.84|21|20.84|20.95|20.79|0
1743458980000|2025-03-31 22:09:40|20.96|20.8|21|20.84|21|20.84|20.96|20.8|4
1743458990000|2025-03-31 22:09:50|||||||||2
1743459000000|2025-03-31 22:10:00|||||||||1
1743459010000|2025-03-31 22:10:10|||||||||1
1743459030000|2025-03-31 22:10:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743459040000|2025-03-31 22:10:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1743459050000|2025-03-31 22:10:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1743459060000|2025-03-31 22:11:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1743459070000|2025-03-31 22:11:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1743459090000|2025-03-31 22:11:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|7
1743459100000|2025-03-31 22:11:40|||||||||1
1743459110000|2025-03-31 22:11:50|||||||||1
1743459130000|2025-03-31 22:12:10|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|16
1743459140000|2025-03-31 22:12:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743459150000|2025-03-31 22:12:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743459190000|2025-03-31 22:13:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1743459210000|2025-03-31 22:13:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743459250000|2025-03-31 22:14:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743459260000|2025-03-31 22:14:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743459280000|2025-03-31 22:14:40|||||||||1
1743459300000|2025-03-31 22:15:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1743459310000|2025-03-31 22:15:10|||||||||1
1743459330000|2025-03-31 22:15:30|||||||||1
1743459370000|2025-03-31 22:16:10|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|2
1743459380000|2025-03-31 22:16:20|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|2
1743459400000|2025-03-31 22:16:40|||||||||1
1743459410000|2025-03-31 22:16:50|||||||||2
1743459420000|2025-03-31 22:17:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|1
1743459520000|2025-03-31 22:18:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743459660000|2025-03-31 22:21:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|6
1743459680000|2025-03-31 22:21:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1743459850000|2025-03-31 22:24:10|21.06|20.9|21.08|20.92|21.09|20.93|21.06|20.9|0
1743459860000|2025-03-31 22:24:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1743459870000|2025-03-31 22:24:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743460040000|2025-03-31 22:27:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|0
1743460120000|2025-03-31 22:28:40|||||||||1
1743460270000|2025-03-31 22:31:10|||||||||3
1743460300000|2025-03-31 22:31:40|||||||||2
1743460680000|2025-03-31 22:38:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|11
1743460690000|2025-03-31 22:38:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1743460800000|2025-03-31 22:40:00|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|4
1743460820000|2025-03-31 22:40:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1743460840000|2025-03-31 22:40:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1743460900000|2025-03-31 22:41:40|||||||||1
1743460920000|2025-03-31 22:42:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1743460930000|2025-03-31 22:42:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743460950000|2025-03-31 22:42:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743460960000|2025-03-31 22:42:40|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|2
1743461040000|2025-03-31 22:44:00|21|20.84|21|20.84|21|20.84|21|20.84|1
1743461080000|2025-03-31 22:44:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1743461100000|2025-03-31 22:45:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1743461120000|2025-03-31 22:45:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1743461170000|2025-03-31 22:46:10|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|0
1743461220000|2025-03-31 22:47:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1743461230000|2025-03-31 22:47:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1743461240000|2025-03-31 22:47:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|0
1743461260000|2025-03-31 22:47:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743461270000|2025-03-31 22:47:50|21.01|20.85|21|20.84|21.01|20.85|20.99|20.83|0
1743461290000|2025-03-31 22:48:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1743461300000|2025-03-31 22:48:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1743461350000|2025-03-31 22:49:10|||||||||1
1743461380000|2025-03-31 22:49:40|||||||||1
1743461490000|2025-03-31 22:51:30|||||||||2
1743461580000|2025-03-31 22:53:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743461590000|2025-03-31 22:53:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743461680000|2025-03-31 22:54:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1743461700000|2025-03-31 22:55:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1743461720000|2025-03-31 22:55:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|1
1743461730000|2025-03-31 22:55:30|21.01|20.85|21|20.84|21.01|20.85|20.99|20.83|0
1743461740000|2025-03-31 22:55:40|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1743461750000|2025-03-31 22:55:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743462000000|2025-03-31 23:00:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1743462020000|2025-03-31 23:00:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743462030000|2025-03-31 23:00:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743462060000|2025-03-31 23:01:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1743462110000|2025-03-31 23:01:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1743462130000|2025-03-31 23:02:10|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|0
1743462160000|2025-03-31 23:02:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743462170000|2025-03-31 23:02:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743462180000|2025-03-31 23:03:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743462190000|2025-03-31 23:03:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1743462210000|2025-03-31 23:03:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743462220000|2025-03-31 23:03:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743462250000|2025-03-31 23:04:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1743462260000|2025-03-31 23:04:20|||||||||1
1743462270000|2025-03-31 23:04:30|||||||||1
1743462480000|2025-03-31 23:08:00|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|1
1743462490000|2025-03-31 23:08:10|||||||||1
1743462540000|2025-03-31 23:09:00|21|20.84|21|20.84|21|20.84|21|20.84|1
1743462550000|2025-03-31 23:09:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743462560000|2025-03-31 23:09:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743462590000|2025-03-31 23:09:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743462870000|2025-03-31 23:14:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|9
1743462960000|2025-03-31 23:16:00|||||||||1
1743463160000|2025-03-31 23:19:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|7
1743463170000|2025-03-31 23:19:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743463220000|2025-03-31 23:20:20|||||||||4
1743463230000|2025-03-31 23:20:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743463240000|2025-03-31 23:20:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743463270000|2025-03-31 23:21:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743463280000|2025-03-31 23:21:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1743463300000|2025-03-31 23:21:40|||||||||1
1743463340000|2025-03-31 23:22:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|3
1743463360000|2025-03-31 23:22:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743463370000|2025-03-31 23:22:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743463380000|2025-03-31 23:23:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1743463420000|2025-03-31 23:23:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743463430000|2025-03-31 23:23:50|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|0
1743463450000|2025-03-31 23:24:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743463460000|2025-03-31 23:24:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743463510000|2025-03-31 23:25:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1743463520000|2025-03-31 23:25:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743463540000|2025-03-31 23:25:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743463620000|2025-03-31 23:27:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743463750000|2025-03-31 23:29:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1743463820000|2025-03-31 23:30:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743463870000|2025-03-31 23:31:10|||||||||1
1743463930000|2025-03-31 23:32:10|||||||||1
1743464020000|2025-03-31 23:33:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743464110000|2025-03-31 23:35:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1743464130000|2025-03-31 23:35:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743464140000|2025-03-31 23:35:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1743464210000|2025-03-31 23:36:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1743464220000|2025-03-31 23:37:00|||||||||1
1743464280000|2025-03-31 23:38:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743464330000|2025-03-31 23:38:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743464350000|2025-03-31 23:39:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1743464360000|2025-03-31 23:39:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743464380000|2025-03-31 23:39:40|||||||||1
1743464400000|2025-03-31 23:40:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|2
1743464440000|2025-03-31 23:40:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743464470000|2025-03-31 23:41:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743464480000|2025-03-31 23:41:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743464490000|2025-03-31 23:41:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743464520000|2025-03-31 23:42:00|||||||||1
1743464550000|2025-03-31 23:42:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743464570000|2025-03-31 23:42:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743464640000|2025-03-31 23:44:00|||||||||2
1743464660000|2025-03-31 23:44:20|||||||||1
1743464690000|2025-03-31 23:44:50|||||||||1
1743464840000|2025-03-31 23:47:20|||||||||1
1743464960000|2025-03-31 23:49:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1743465060000|2025-03-31 23:51:00|||||||||2
1743465070000|2025-03-31 23:51:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1743465100000|2025-03-31 23:51:40|||||||||1
1743465160000|2025-03-31 23:52:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743465180000|2025-03-31 23:53:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743465200000|2025-03-31 23:53:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743465320000|2025-03-31 23:55:20|||||||||7
1743465460000|2025-03-31 23:57:40|||||||||4
1743465480000|2025-03-31 23:58:00|21.06|20.9|21.05|20.89|21.06|20.9|21.04|20.88|17
1743465490000|2025-03-31 23:58:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|3
1743465500000|2025-03-31 23:58:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1743465530000|2025-03-31 23:58:50|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743465590000|2025-03-31 23:59:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1743465600000|2025-04-01 00:00:00|21.05|20.89|21.05|20.89|21.05|20.89|21.02|20.86|8
1743465610000|2025-04-01 00:00:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743465620000|2025-04-01 00:00:20|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1743465630000|2025-04-01 00:00:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743465650000|2025-04-01 00:00:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743465660000|2025-04-01 00:01:00|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|3
1743465670000|2025-04-01 00:01:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1743465700000|2025-04-01 00:01:40|||||||||2
1743465860000|2025-04-01 00:04:20|||||||||3
1743465890000|2025-04-01 00:04:50|||||||||1
1743465930000|2025-04-01 00:05:30|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|5
1743465960000|2025-04-01 00:06:00|||||||||1
1743465980000|2025-04-01 00:06:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743465990000|2025-04-01 00:06:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743466000000|2025-04-01 00:06:40|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|0
1743466020000|2025-04-01 00:07:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|6
1743466030000|2025-04-01 00:07:10|21.07|20.91|21.07|20.91|21.1|20.94|21.07|20.91|2
1743466040000|2025-04-01 00:07:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743466050000|2025-04-01 00:07:30|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|1
1743466080000|2025-04-01 00:08:00|||||||||1
1743466100000|2025-04-01 00:08:20|21.09|20.93|21.07|20.91|21.1|20.94|21.07|20.91|0
1743466110000|2025-04-01 00:08:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743466120000|2025-04-01 00:08:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743466140000|2025-04-01 00:09:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743466150000|2025-04-01 00:09:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743466180000|2025-04-01 00:09:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743466230000|2025-04-01 00:10:30|||||||||1
1743466300000|2025-04-01 00:11:40|||||||||1
1743466320000|2025-04-01 00:12:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743466340000|2025-04-01 00:12:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1743466350000|2025-04-01 00:12:30|||||||||1
1743466370000|2025-04-01 00:12:50|||||||||3
1743466380000|2025-04-01 00:13:00|||||||||1
1743466400000|2025-04-01 00:13:20|||||||||2
1743466460000|2025-04-01 00:14:20|||||||||4
1743466510000|2025-04-01 00:15:10|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1743466520000|2025-04-01 00:15:20|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|3
1743466540000|2025-04-01 00:15:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|2
1743466560000|2025-04-01 00:16:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1743466650000|2025-04-01 00:17:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743466670000|2025-04-01 00:17:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743466680000|2025-04-01 00:18:00|||||||||13
1743466720000|2025-04-01 00:18:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1743466730000|2025-04-01 00:18:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743466740000|2025-04-01 00:19:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743466780000|2025-04-01 00:19:40|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1743466790000|2025-04-01 00:19:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743466830000|2025-04-01 00:20:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743466840000|2025-04-01 00:20:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743466880000|2025-04-01 00:21:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743466910000|2025-04-01 00:21:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743466920000|2025-04-01 00:22:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743466930000|2025-04-01 00:22:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743466960000|2025-04-01 00:22:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743467030000|2025-04-01 00:23:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1743467040000|2025-04-01 00:24:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743467070000|2025-04-01 00:24:30|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1743467090000|2025-04-01 00:24:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743467100000|2025-04-01 00:25:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1743467110000|2025-04-01 00:25:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743467130000|2025-04-01 00:25:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1743467190000|2025-04-01 00:26:30|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|21
1743467200000|2025-04-01 00:26:40|||||||||4
1743467230000|2025-04-01 00:27:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1743467240000|2025-04-01 00:27:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1743467250000|2025-04-01 00:27:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743467270000|2025-04-01 00:27:50|||||||||1
1743467290000|2025-04-01 00:28:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|15
1743467300000|2025-04-01 00:28:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1743467400000|2025-04-01 00:30:00|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|0
1743467410000|2025-04-01 00:30:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1743467420000|2025-04-01 00:30:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743467430000|2025-04-01 00:30:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743467450000|2025-04-01 00:30:50|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|0
1743467460000|2025-04-01 00:31:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1743467500000|2025-04-01 00:31:40|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|1
1743467520000|2025-04-01 00:32:00|||||||||3
1743467560000|2025-04-01 00:32:40|21.19|21.03|21.19|21.03|21.2|21.04|21.17|21.01|11
1743467570000|2025-04-01 00:32:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743467590000|2025-04-01 00:33:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1743467600000|2025-04-01 00:33:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1743467610000|2025-04-01 00:33:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1743467660000|2025-04-01 00:34:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1743467680000|2025-04-01 00:34:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1743467690000|2025-04-01 00:34:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743467700000|2025-04-01 00:35:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743467710000|2025-04-01 00:35:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743467750000|2025-04-01 00:35:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1743467770000|2025-04-01 00:36:10|21.16|21|21.15|20.99|21.16|21|21.15|20.99|4
1743467930000|2025-04-01 00:38:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1743467940000|2025-04-01 00:39:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|4
1743467990000|2025-04-01 00:39:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|0
1743468000000|2025-04-01 00:40:00|21.15|20.99|21.15|20.99|21.15|20.99|21.12|20.96|3
1743468010000|2025-04-01 00:40:10|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|1
1743468050000|2025-04-01 00:40:50|21.16|21|21.16|21|21.16|21|21.16|21|11
1743468060000|2025-04-01 00:41:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|2
1743468080000|2025-04-01 00:41:20|21.16|21|21.2|21.04|21.2|21.04|21.16|21|1
1743468120000|2025-04-01 00:42:00|||||||||1
1743468140000|2025-04-01 00:42:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|2
1743468160000|2025-04-01 00:42:40|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|0
1743468170000|2025-04-01 00:42:50|21.21|21.05|21.21|21.05|21.22|21.06|21.2|21.04|0
1743468180000|2025-04-01 00:43:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743468190000|2025-04-01 00:43:10|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1743468200000|2025-04-01 00:43:20|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|0
1743468210000|2025-04-01 00:43:30|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|2
1743468220000|2025-04-01 00:43:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1743468360000|2025-04-01 00:46:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|5
1743468370000|2025-04-01 00:46:10|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|0
1743468380000|2025-04-01 00:46:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743468390000|2025-04-01 00:46:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743468400000|2025-04-01 00:46:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743468560000|2025-04-01 00:49:20|||||||||1
1743468650000|2025-04-01 00:50:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1743468700000|2025-04-01 00:51:40|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|0
1743468710000|2025-04-01 00:51:50|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|5
1743468720000|2025-04-01 00:52:00|||||||||1
1743468730000|2025-04-01 00:52:10|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|5
1743468740000|2025-04-01 00:52:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|5
1743468750000|2025-04-01 00:52:30|||||||||1
1743468940000|2025-04-01 00:55:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|11
1743468950000|2025-04-01 00:55:50|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|7
1743468960000|2025-04-01 00:56:00|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|1
1743468990000|2025-04-01 00:56:30|||||||||1
1743469060000|2025-04-01 00:57:40|||||||||1
1743469080000|2025-04-01 00:58:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1743469090000|2025-04-01 00:58:10|||||||||5
1743469110000|2025-04-01 00:58:30|||||||||1
1743469180000|2025-04-01 00:59:40|||||||||1
1743469200000|2025-04-01 01:00:00|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|15
1743469210000|2025-04-01 01:00:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743469220000|2025-04-01 01:00:20|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1743469270000|2025-04-01 01:01:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743469280000|2025-04-01 01:01:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1743469330000|2025-04-01 01:02:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743469340000|2025-04-01 01:02:20|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|0
1743469380000|2025-04-01 01:03:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1743469390000|2025-04-01 01:03:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743469400000|2025-04-01 01:03:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743469410000|2025-04-01 01:03:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743469430000|2025-04-01 01:03:50|21.26|21.1|21.27|21.11|21.27|21.11|21.25|21.09|0
1743469460000|2025-04-01 01:04:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1743469570000|2025-04-01 01:06:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1743469580000|2025-04-01 01:06:20|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743469620000|2025-04-01 01:07:00|||||||||2
1743469660000|2025-04-01 01:07:40|21.28|21.12|21.27|21.11|21.3|21.14|21.27|21.11|0
1743469680000|2025-04-01 01:08:00|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1743469690000|2025-04-01 01:08:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743469700000|2025-04-01 01:08:20|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1743469720000|2025-04-01 01:08:40|||||||||3
1743469730000|2025-04-01 01:08:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1743469740000|2025-04-01 01:09:00|||||||||1
1743469790000|2025-04-01 01:09:50|||||||||1
1743469800000|2025-04-01 01:10:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1743469810000|2025-04-01 01:10:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1743469820000|2025-04-01 01:10:20|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|4
1743469830000|2025-04-01 01:10:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|2
1743469860000|2025-04-01 01:11:00|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1743469870000|2025-04-01 01:11:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1743469900000|2025-04-01 01:11:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1743469910000|2025-04-01 01:11:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1743469920000|2025-04-01 01:12:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1743469930000|2025-04-01 01:12:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|18
1743469990000|2025-04-01 01:13:10|||||||||1
1743470170000|2025-04-01 01:16:10|21.21|21.05|21.2|21.04|21.25|21.09|21.2|21.04|10
1743470210000|2025-04-01 01:16:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1743470220000|2025-04-01 01:17:00|21.16|21|21.2|21.04|21.2|21.04|21.16|21|2
1743470320000|2025-04-01 01:18:40|||||||||3
1743470430000|2025-04-01 01:20:30|||||||||1
1743470520000|2025-04-01 01:22:00|||||||||3
1743470810000|2025-04-01 01:26:50|||||||||1
1743470870000|2025-04-01 01:27:50|||||||||3
1743470880000|2025-04-01 01:28:00|||||||||3
1743470890000|2025-04-01 01:28:10|||||||||1
1743471050000|2025-04-01 01:30:50|||||||||1
1743471110000|2025-04-01 01:31:50|||||||||3
1743471150000|2025-04-01 01:32:30|||||||||2
1743471200000|2025-04-01 01:33:20|||||||||5
1743471250000|2025-04-01 01:34:10|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|3
1743471320000|2025-04-01 01:35:20|||||||||3
1743471330000|2025-04-01 01:35:30|||||||||2
1743471350000|2025-04-01 01:35:50|||||||||1
1743471390000|2025-04-01 01:36:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743471400000|2025-04-01 01:36:40|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743471440000|2025-04-01 01:37:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1743471450000|2025-04-01 01:37:30|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1743471460000|2025-04-01 01:37:40|21.26|21.1|21.27|21.11|21.27|21.11|21.25|21.09|0
1743471470000|2025-04-01 01:37:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743471480000|2025-04-01 01:38:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1743471580000|2025-04-01 01:39:40|||||||||1
1743471820000|2025-04-01 01:43:40|||||||||4
1743471830000|2025-04-01 01:43:50|||||||||1
1743471840000|2025-04-01 01:44:00|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|2
1743471870000|2025-04-01 01:44:30|||||||||8
1743471900000|2025-04-01 01:45:00|21.19|21.03|21.17|21.01|21.19|21.03|21.16|21|0
1743471920000|2025-04-01 01:45:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|3
1743472020000|2025-04-01 01:47:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|12
1743472030000|2025-04-01 01:47:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1743472040000|2025-04-01 01:47:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743472050000|2025-04-01 01:47:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743472130000|2025-04-01 01:48:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1743472850000|2025-04-01 02:00:50|||||||||1
1743473040000|2025-04-01 02:04:00|||||||||3
1743473060000|2025-04-01 02:04:20|||||||||2
1743473220000|2025-04-01 02:07:00|21.19|21.03|21.2|21.04|21.2|21.04|21.17|21.01|1
1743473400000|2025-04-01 02:10:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1743473410000|2025-04-01 02:10:10|||||||||1
1743473710000|2025-04-01 02:15:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743473750000|2025-04-01 02:15:50|||||||||1
1743473770000|2025-04-01 02:16:10|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|4
1743473840000|2025-04-01 02:17:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1743473910000|2025-04-01 02:18:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1743473920000|2025-04-01 02:18:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743473950000|2025-04-01 02:19:10|||||||||1
1743473990000|2025-04-01 02:19:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743474080000|2025-04-01 02:21:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1743474100000|2025-04-01 02:21:40|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|0
1743474110000|2025-04-01 02:21:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1743474320000|2025-04-01 02:25:20|||||||||1
1743474350000|2025-04-01 02:25:50|||||||||14
1743474670000|2025-04-01 02:31:10|||||||||1
1743474750000|2025-04-01 02:32:30|||||||||4
1743474820000|2025-04-01 02:33:40|||||||||1
1743475490000|2025-04-01 02:44:50|||||||||1
1743475800000|2025-04-01 02:50:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743475820000|2025-04-01 02:50:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1743475880000|2025-04-01 02:51:20|||||||||1
1743476270000|2025-04-01 02:57:50|||||||||1
1743476450000|2025-04-01 03:00:50|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|16
1743476820000|2025-04-01 03:07:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1743476880000|2025-04-01 03:08:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743476890000|2025-04-01 03:08:10|||||||||2
1743476900000|2025-04-01 03:08:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743476920000|2025-04-01 03:08:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1743476930000|2025-04-01 03:08:50|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|1
1743476940000|2025-04-01 03:09:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743477170000|2025-04-01 03:12:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1743477190000|2025-04-01 03:13:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1743477270000|2025-04-01 03:14:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743477280000|2025-04-01 03:14:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743477300000|2025-04-01 03:15:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1743477430000|2025-04-01 03:17:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743477440000|2025-04-01 03:17:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1743477450000|2025-04-01 03:17:30|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1743477460000|2025-04-01 03:17:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743477480000|2025-04-01 03:18:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743478000000|2025-04-01 03:26:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743478050000|2025-04-01 03:27:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1743478100000|2025-04-01 03:28:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743478130000|2025-04-01 03:28:50|||||||||1
1743478200000|2025-04-01 03:30:00|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|0
1743478250000|2025-04-01 03:30:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1743478300000|2025-04-01 03:31:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743478360000|2025-04-01 03:32:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1743478380000|2025-04-01 03:33:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743478420000|2025-04-01 03:33:40|||||||||1
1743478460000|2025-04-01 03:34:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1743478530000|2025-04-01 03:35:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|2
1743478550000|2025-04-01 03:35:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1743478600000|2025-04-01 03:36:40|||||||||1
1743478620000|2025-04-01 03:37:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1743478630000|2025-04-01 03:37:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|7
1743478690000|2025-04-01 03:38:10|||||||||5
1743478790000|2025-04-01 03:39:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743478800000|2025-04-01 03:40:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743478820000|2025-04-01 03:40:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743478870000|2025-04-01 03:41:10|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1743479140000|2025-04-01 03:45:40|||||||||1
1743479280000|2025-04-01 03:48:00|||||||||2
1743479290000|2025-04-01 03:48:10|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1743479340000|2025-04-01 03:49:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743479450000|2025-04-01 03:50:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743479460000|2025-04-01 03:51:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743479660000|2025-04-01 03:54:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743479670000|2025-04-01 03:54:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743479690000|2025-04-01 03:54:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743479860000|2025-04-01 03:57:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743479880000|2025-04-01 03:58:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1743479940000|2025-04-01 03:59:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1743479970000|2025-04-01 03:59:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743480000000|2025-04-01 04:00:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1743480040000|2025-04-01 04:00:40|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|6
1743480120000|2025-04-01 04:02:00|||||||||1
1743480310000|2025-04-01 04:05:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1743480350000|2025-04-01 04:05:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|6
1743480480000|2025-04-01 04:08:00|||||||||1
1743480540000|2025-04-01 04:09:00|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|10
1743480610000|2025-04-01 04:10:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1743480650000|2025-04-01 04:10:50|21.16|21|21.18|21.02|21.18|21.02|21.16|21|0
1743480660000|2025-04-01 04:11:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|2
1743480670000|2025-04-01 04:11:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1743480690000|2025-04-01 04:11:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1743480700000|2025-04-01 04:11:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743480730000|2025-04-01 04:12:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743480780000|2025-04-01 04:13:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743480790000|2025-04-01 04:13:10|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|0
1743480820000|2025-04-01 04:13:40|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|2
1743481670000|2025-04-01 04:27:50|21.16|21|21.18|21.02|21.2|21.04|21.16|21|0
1743481680000|2025-04-01 04:28:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743482000000|2025-04-01 04:33:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743482010000|2025-04-01 04:33:30|21.17|21.01|21.16|21|21.17|21.01|21.16|21|0
1743482040000|2025-04-01 04:34:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743482470000|2025-04-01 04:41:10|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|2
1743482830000|2025-04-01 04:47:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1743482840000|2025-04-01 04:47:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743482860000|2025-04-01 04:47:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1743482920000|2025-04-01 04:48:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743483410000|2025-04-01 04:56:50|21.2|21.04|21.2|21.04|21.2|21.04|21.17|21.01|84
1743483500000|2025-04-01 04:58:20|||||||||1
1743483670000|2025-04-01 05:01:10|||||||||9
1743483680000|2025-04-01 05:01:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1743483690000|2025-04-01 05:01:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743483700000|2025-04-01 05:01:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1743483720000|2025-04-01 05:02:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743483880000|2025-04-01 05:04:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1743483890000|2025-04-01 05:04:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1743483950000|2025-04-01 05:05:50|||||||||2
1743483980000|2025-04-01 05:06:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1743483990000|2025-04-01 05:06:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1743484000000|2025-04-01 05:06:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743484040000|2025-04-01 05:07:20|||||||||1
1743484050000|2025-04-01 05:07:30|||||||||1
1743484060000|2025-04-01 05:07:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1743484370000|2025-04-01 05:12:50|||||||||1
1743484390000|2025-04-01 05:13:10|||||||||3
1743484510000|2025-04-01 05:15:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1743484690000|2025-04-01 05:18:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|12
1743484710000|2025-04-01 05:18:30|||||||||2
1743484720000|2025-04-01 05:18:40|||||||||1
1743484730000|2025-04-01 05:18:50|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|1
1743484740000|2025-04-01 05:19:00|||||||||2
1743485040000|2025-04-01 05:24:00|||||||||1
1743485280000|2025-04-01 05:28:00|||||||||2
1743485530000|2025-04-01 05:32:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|5
1743485550000|2025-04-01 05:32:30|||||||||1
1743485860000|2025-04-01 05:37:40|||||||||1
1743485880000|2025-04-01 05:38:00|||||||||1
1743486000000|2025-04-01 05:40:00|||||||||9
1743486010000|2025-04-01 05:40:10|||||||||2
1743486030000|2025-04-01 05:40:30|21.16|21|21.16|21|21.16|21|21.16|21|3
1743486040000|2025-04-01 05:40:40|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|2
1743486050000|2025-04-01 05:40:50|||||||||1
1743486060000|2025-04-01 05:41:00|||||||||2
1743486070000|2025-04-01 05:41:10|||||||||2
1743486080000|2025-04-01 05:41:20|||||||||2
1743486090000|2025-04-01 05:41:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|18
1743486100000|2025-04-01 05:41:40|||||||||2
1743486110000|2025-04-01 05:41:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1743486120000|2025-04-01 05:42:00|||||||||1
1743486140000|2025-04-01 05:42:20|||||||||3
1743486150000|2025-04-01 05:42:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1743486160000|2025-04-01 05:42:40|||||||||3
1743486170000|2025-04-01 05:42:50|||||||||2
1743486180000|2025-04-01 05:43:00|||||||||3
1743486190000|2025-04-01 05:43:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1743486200000|2025-04-01 05:43:20|||||||||3
1743486220000|2025-04-01 05:43:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|19
1743486230000|2025-04-01 05:43:50|||||||||2
1743486250000|2025-04-01 05:44:10|||||||||2
1743486260000|2025-04-01 05:44:20|||||||||2
1743486270000|2025-04-01 05:44:30|||||||||1
1743486280000|2025-04-01 05:44:40|||||||||3
1743486310000|2025-04-01 05:45:10|||||||||3
1743486320000|2025-04-01 05:45:20|||||||||2
1743486340000|2025-04-01 05:45:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|4
1743486350000|2025-04-01 05:45:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|12
1743486360000|2025-04-01 05:46:00|||||||||3
1743486370000|2025-04-01 05:46:10|||||||||2
1743486380000|2025-04-01 05:46:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|17
1743486390000|2025-04-01 05:46:30|||||||||2
1743486410000|2025-04-01 05:46:50|||||||||2
1743486420000|2025-04-01 05:47:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1743486440000|2025-04-01 05:47:20|||||||||2
1743486450000|2025-04-01 05:47:30|||||||||2
1743486470000|2025-04-01 05:47:50|||||||||2
1743486480000|2025-04-01 05:48:00|||||||||2
1743486500000|2025-04-01 05:48:20|||||||||3
1743486510000|2025-04-01 05:48:30|||||||||2
1743486530000|2025-04-01 05:48:50|||||||||2
1743486540000|2025-04-01 05:49:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|12
1743486550000|2025-04-01 05:49:10|||||||||5
1743486570000|2025-04-01 05:49:30|||||||||3
1743486580000|2025-04-01 05:49:40|||||||||2
1743486600000|2025-04-01 05:50:00|||||||||2
1743486610000|2025-04-01 05:50:10|||||||||2
1743486620000|2025-04-01 05:50:20|||||||||2
1743486640000|2025-04-01 05:50:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|4
1743486650000|2025-04-01 05:50:50|||||||||2
1743486670000|2025-04-01 05:51:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|15
1743486680000|2025-04-01 05:51:20|||||||||1
1743486690000|2025-04-01 05:51:30|||||||||2
1743486700000|2025-04-01 05:51:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1743486710000|2025-04-01 05:51:50|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|18
1743486730000|2025-04-01 05:52:10|||||||||3
1743486740000|2025-04-01 05:52:20|||||||||2
1743486760000|2025-04-01 05:52:40|||||||||2
1743486770000|2025-04-01 05:52:50|||||||||2
1743486790000|2025-04-01 05:53:10|||||||||2
1743486800000|2025-04-01 05:53:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|8
1743486810000|2025-04-01 05:53:30|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|40
1743486820000|2025-04-01 05:53:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|15
1743486830000|2025-04-01 05:53:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|1
1743486840000|2025-04-01 05:54:00|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|28
1743486860000|2025-04-01 05:54:20|||||||||3
1743486870000|2025-04-01 05:54:30|||||||||2
1743486880000|2025-04-01 05:54:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|3
1743486890000|2025-04-01 05:54:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|52
1743486930000|2025-04-01 05:55:30|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|10
1743486950000|2025-04-01 05:55:50|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|4
1743486970000|2025-04-01 05:56:10|||||||||3
1743486980000|2025-04-01 05:56:20|||||||||2
1743487000000|2025-04-01 05:56:40|||||||||2
1743487010000|2025-04-01 05:56:50|||||||||2
1743487030000|2025-04-01 05:57:10|||||||||2
1743487040000|2025-04-01 05:57:20|||||||||5
1743487050000|2025-04-01 05:57:30|||||||||2
1743487060000|2025-04-01 05:57:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|9
1743487080000|2025-04-01 05:58:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1743487090000|2025-04-01 05:58:10|||||||||2
1743487110000|2025-04-01 05:58:30|||||||||2
1743487120000|2025-04-01 05:58:40|||||||||2
1743487140000|2025-04-01 05:59:00|||||||||2
1743487150000|2025-04-01 05:59:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|5
1743487160000|2025-04-01 05:59:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1743487190000|2025-04-01 05:59:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|0
1743487200000|2025-04-01 06:00:00|21.48|21.32|21.32|21.16|21.49|21.33|21.32|21.16|28
1743487210000|2025-04-01 06:00:10|||||||||2
1743487220000|2025-04-01 06:00:20|21.31|21.15|21.31|21.15|21.31|21.15|21.27|21.11|23
1743487240000|2025-04-01 06:00:40|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|5
1743487250000|2025-04-01 06:00:50|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|15
1743487260000|2025-04-01 06:01:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|20
1743487270000|2025-04-01 06:01:10|||||||||3
1743487280000|2025-04-01 06:01:20|||||||||1
1743487290000|2025-04-01 06:01:30|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|9
1743487300000|2025-04-01 06:01:40|||||||||6
1743487310000|2025-04-01 06:01:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|2
1743487320000|2025-04-01 06:02:00|||||||||3
1743487330000|2025-04-01 06:02:10|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1743487340000|2025-04-01 06:02:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|43
1743487360000|2025-04-01 06:02:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|15
1743487370000|2025-04-01 06:02:50|||||||||3
1743487380000|2025-04-01 06:03:00|||||||||4
1743487390000|2025-04-01 06:03:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|39
1743487400000|2025-04-01 06:03:20|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|10
1743487410000|2025-04-01 06:03:30|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|1
1743487420000|2025-04-01 06:03:40|21.37|21.21|21.38|21.22|21.39|21.23|21.37|21.21|4
1743487430000|2025-04-01 06:03:50|21.37|21.21|21.36|21.2|21.39|21.23|21.36|21.2|13
1743487440000|2025-04-01 06:04:00|21.37|21.21|21.38|21.22|21.38|21.22|21.36|21.2|4
1743487450000|2025-04-01 06:04:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1743487460000|2025-04-01 06:04:20|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|9
1743487470000|2025-04-01 06:04:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1743487480000|2025-04-01 06:04:40|||||||||3
1743487490000|2025-04-01 06:04:50|||||||||4
1743487510000|2025-04-01 06:05:10|||||||||4
1743487520000|2025-04-01 06:05:20|||||||||4
1743487540000|2025-04-01 06:05:40|||||||||4
1743487550000|2025-04-01 06:05:50|||||||||4
1743487560000|2025-04-01 06:06:00|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|19
1743487570000|2025-04-01 06:06:10|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|7
1743487590000|2025-04-01 06:06:30|||||||||4
1743487600000|2025-04-01 06:06:40|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|5
1743487620000|2025-04-01 06:07:00|||||||||4
1743487630000|2025-04-01 06:07:10|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|33
1743487640000|2025-04-01 06:07:20|||||||||7
1743487650000|2025-04-01 06:07:30|||||||||4
1743487660000|2025-04-01 06:07:40|||||||||4
1743487680000|2025-04-01 06:08:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|42
1743487690000|2025-04-01 06:08:10|||||||||2
1743487700000|2025-04-01 06:08:20|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|4
1743487710000|2025-04-01 06:08:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1743487720000|2025-04-01 06:08:40|||||||||4
1743487730000|2025-04-01 06:08:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|8
1743487740000|2025-04-01 06:09:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1743487750000|2025-04-01 06:09:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|9
1743487760000|2025-04-01 06:09:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|15
1743487770000|2025-04-01 06:09:30|||||||||1
1743487780000|2025-04-01 06:09:40|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|24
1743487790000|2025-04-01 06:09:50|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|10
1743487800000|2025-04-01 06:10:00|||||||||1
1743487810000|2025-04-01 06:10:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|2
1743487900000|2025-04-01 06:11:40|21.29|21.13|21.31|21.15|21.32|21.16|21.29|21.13|12
1743487910000|2025-04-01 06:11:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1743487920000|2025-04-01 06:12:00|21.31|21.15|21.29|21.13|21.31|21.15|21.27|21.11|5
1743487930000|2025-04-01 06:12:10|||||||||1
1743487940000|2025-04-01 06:12:20|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1743487950000|2025-04-01 06:12:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1743487970000|2025-04-01 06:12:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1743487980000|2025-04-01 06:13:00|21.31|21.15|21.27|21.11|21.31|21.15|21.27|21.11|1
1743487990000|2025-04-01 06:13:10|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1743488000000|2025-04-01 06:13:20|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1743488040000|2025-04-01 06:14:00|21.28|21.12|21.22|21.06|21.28|21.12|21.22|21.06|17
1743488050000|2025-04-01 06:14:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1743488060000|2025-04-01 06:14:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|2
1743488100000|2025-04-01 06:15:00|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|0
1743488120000|2025-04-01 06:15:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1743488130000|2025-04-01 06:15:30|||||||||1
1743488140000|2025-04-01 06:15:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743488150000|2025-04-01 06:15:50|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743488160000|2025-04-01 06:16:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1743488180000|2025-04-01 06:16:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1743488220000|2025-04-01 06:17:00|21.19|21.03|21.17|21.01|21.21|21.05|21.17|21.01|17
1743488240000|2025-04-01 06:17:20|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|0
1743488250000|2025-04-01 06:17:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1743488320000|2025-04-01 06:18:40|||||||||1
1743488330000|2025-04-01 06:18:50|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1743488340000|2025-04-01 06:19:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1743488380000|2025-04-01 06:19:40|||||||||1
1743488400000|2025-04-01 06:20:00|||||||||1
1743488410000|2025-04-01 06:20:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1743488420000|2025-04-01 06:20:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1743488440000|2025-04-01 06:20:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743488450000|2025-04-01 06:20:50|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|7
1743488470000|2025-04-01 06:21:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1743488480000|2025-04-01 06:21:20|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|2
1743488490000|2025-04-01 06:21:30|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|50
1743488510000|2025-04-01 06:21:50|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|23
1743488520000|2025-04-01 06:22:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1743488550000|2025-04-01 06:22:30|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|1
1743488560000|2025-04-01 06:22:40|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|0
1743488570000|2025-04-01 06:22:50|21.19|21.03|21.19|21.03|21.22|21.06|21.17|21.01|0
1743488580000|2025-04-01 06:23:00|21.18|21.02|21.22|21.06|21.22|21.06|21.17|21.01|1
1743488630000|2025-04-01 06:23:50|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|3
1743488640000|2025-04-01 06:24:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1743488650000|2025-04-01 06:24:10|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|1
1743488660000|2025-04-01 06:24:20|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|1
1743488690000|2025-04-01 06:24:50|||||||||3
1743488700000|2025-04-01 06:25:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1743488710000|2025-04-01 06:25:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1743488820000|2025-04-01 06:27:00|||||||||1
1743488870000|2025-04-01 06:27:50|||||||||1
1743488940000|2025-04-01 06:29:00|||||||||1
1743488970000|2025-04-01 06:29:30|||||||||1
1743488990000|2025-04-01 06:29:50|||||||||1
1743489000000|2025-04-01 06:30:00|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|17
1743489010000|2025-04-01 06:30:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1743489020000|2025-04-01 06:30:20|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|20
1743489050000|2025-04-01 06:30:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1743489060000|2025-04-01 06:31:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743489090000|2025-04-01 06:31:30|||||||||1
1743489110000|2025-04-01 06:31:50|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|0
1743489120000|2025-04-01 06:32:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|20
1743489130000|2025-04-01 06:32:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743489150000|2025-04-01 06:32:30|||||||||12
1743489230000|2025-04-01 06:33:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743489240000|2025-04-01 06:34:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|2
1743489270000|2025-04-01 06:34:30|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743489280000|2025-04-01 06:34:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|3
1743489300000|2025-04-01 06:35:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743489320000|2025-04-01 06:35:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1743489330000|2025-04-01 06:35:30|21.18|21.02|21.17|21.01|21.2|21.04|21.17|21.01|3
1743489340000|2025-04-01 06:35:40|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|1
1743489350000|2025-04-01 06:35:50|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743489360000|2025-04-01 06:36:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743489370000|2025-04-01 06:36:10|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|0
1743489380000|2025-04-01 06:36:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743489390000|2025-04-01 06:36:30|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|1
1743489520000|2025-04-01 06:38:40|||||||||1
1743489530000|2025-04-01 06:38:50|||||||||1
1743489540000|2025-04-01 06:39:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1743489550000|2025-04-01 06:39:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743489600000|2025-04-01 06:40:00|||||||||2
1743489690000|2025-04-01 06:41:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|1
1743489710000|2025-04-01 06:41:50|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|2
1743489720000|2025-04-01 06:42:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1743489730000|2025-04-01 06:42:10|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|0
1743489740000|2025-04-01 06:42:20|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|0
1743489850000|2025-04-01 06:44:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1743489880000|2025-04-01 06:44:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743489990000|2025-04-01 06:46:30|||||||||2
1743490040000|2025-04-01 06:47:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1743490060000|2025-04-01 06:47:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743490070000|2025-04-01 06:47:50|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|16
1743490140000|2025-04-01 06:49:00|||||||||3
1743490150000|2025-04-01 06:49:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1743490160000|2025-04-01 06:49:20|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|6
1743490170000|2025-04-01 06:49:30|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743490180000|2025-04-01 06:49:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743490240000|2025-04-01 06:50:40|||||||||1
1743490340000|2025-04-01 06:52:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|4
1743490370000|2025-04-01 06:52:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|29
1743490380000|2025-04-01 06:53:00|||||||||1
1743490390000|2025-04-01 06:53:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|2
1743490500000|2025-04-01 06:55:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1743490520000|2025-04-01 06:55:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743490540000|2025-04-01 06:55:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1743490690000|2025-04-01 06:58:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743490710000|2025-04-01 06:58:30|||||||||5
1743490720000|2025-04-01 06:58:40|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|2
1743490730000|2025-04-01 06:58:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1743490750000|2025-04-01 06:59:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1743490760000|2025-04-01 06:59:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743490790000|2025-04-01 06:59:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743490810000|2025-04-01 07:00:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743490820000|2025-04-01 07:00:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|15
1743490830000|2025-04-01 07:00:30|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|7
1743490870000|2025-04-01 07:01:10|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|8
1743490880000|2025-04-01 07:01:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743490910000|2025-04-01 07:01:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1743490920000|2025-04-01 07:02:00|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|0
1743491020000|2025-04-01 07:03:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1743491030000|2025-04-01 07:03:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|2
1743491040000|2025-04-01 07:04:00|||||||||4
1743491050000|2025-04-01 07:04:10|||||||||1
1743491070000|2025-04-01 07:04:30|||||||||1
1743491090000|2025-04-01 07:04:50|||||||||5
1743491100000|2025-04-01 07:05:00|||||||||1
1743491110000|2025-04-01 07:05:10|||||||||1
1743491130000|2025-04-01 07:05:30|||||||||2
1743491170000|2025-04-01 07:06:10|||||||||2
1743491280000|2025-04-01 07:08:00|21|20.84|21|20.84|21|20.84|21|20.84|21
1743491290000|2025-04-01 07:08:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1743491300000|2025-04-01 07:08:20|21|20.84|21|20.84|21.02|20.86|21|20.84|14
1743491320000|2025-04-01 07:08:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|8
1743491340000|2025-04-01 07:09:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1743491350000|2025-04-01 07:09:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1743491360000|2025-04-01 07:09:20|||||||||2
1743491400000|2025-04-01 07:10:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1743491410000|2025-04-01 07:10:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743491420000|2025-04-01 07:10:20|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|4
1743491440000|2025-04-01 07:10:40|||||||||2
1743491510000|2025-04-01 07:11:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|22
1743491550000|2025-04-01 07:12:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743491560000|2025-04-01 07:12:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1743491590000|2025-04-01 07:13:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|1
1743491610000|2025-04-01 07:13:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743491620000|2025-04-01 07:13:40|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1743491640000|2025-04-01 07:14:00|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|0
1743491660000|2025-04-01 07:14:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743491690000|2025-04-01 07:14:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|0
1743491700000|2025-04-01 07:15:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1743491760000|2025-04-01 07:16:00|||||||||2
1743491780000|2025-04-01 07:16:20|||||||||4
1743491820000|2025-04-01 07:17:00|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|17
1743491830000|2025-04-01 07:17:10|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|0
1743491870000|2025-04-01 07:17:50|||||||||1
1743491890000|2025-04-01 07:18:10|||||||||2
1743492000000|2025-04-01 07:20:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|3
1743492030000|2025-04-01 07:20:30|||||||||2
1743492040000|2025-04-01 07:20:40|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1743492070000|2025-04-01 07:21:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|26
1743492200000|2025-04-01 07:23:20|||||||||1
1743492220000|2025-04-01 07:23:40|||||||||2
1743492230000|2025-04-01 07:23:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1743492240000|2025-04-01 07:24:00|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|2
1743492250000|2025-04-01 07:24:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|2
1743492260000|2025-04-01 07:24:20|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|0
1743492280000|2025-04-01 07:24:40|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|0
1743492290000|2025-04-01 07:24:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|0
1743492300000|2025-04-01 07:25:00|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|0
1743492320000|2025-04-01 07:25:20|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1743492330000|2025-04-01 07:25:30|||||||||2
1743492340000|2025-04-01 07:25:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|3
1743492360000|2025-04-01 07:26:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1743492370000|2025-04-01 07:26:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1743492380000|2025-04-01 07:26:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1743492390000|2025-04-01 07:26:30|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|2
1743492400000|2025-04-01 07:26:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1743492410000|2025-04-01 07:26:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743492420000|2025-04-01 07:27:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743492460000|2025-04-01 07:27:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1743492520000|2025-04-01 07:28:40|||||||||2
1743492570000|2025-04-01 07:29:30|||||||||1
1743492600000|2025-04-01 07:30:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1743492610000|2025-04-01 07:30:10|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|1
1743492780000|2025-04-01 07:33:00|||||||||2
1743492820000|2025-04-01 07:33:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|6
1743492830000|2025-04-01 07:33:50|||||||||1
1743493020000|2025-04-01 07:37:00|||||||||2
1743493150000|2025-04-01 07:39:10|||||||||2
1743493240000|2025-04-01 07:40:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1743493250000|2025-04-01 07:40:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1743493260000|2025-04-01 07:41:00|||||||||60
1743493270000|2025-04-01 07:41:10|||||||||3
1743493290000|2025-04-01 07:41:30|||||||||7
1743493300000|2025-04-01 07:41:40|||||||||9
1743493310000|2025-04-01 07:41:50|||||||||2
1743493320000|2025-04-01 07:42:00|||||||||1
1743493330000|2025-04-01 07:42:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|0
1743493340000|2025-04-01 07:42:20|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|1
1743493350000|2025-04-01 07:42:30|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|1
1743493360000|2025-04-01 07:42:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1743493470000|2025-04-01 07:44:30|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|5
1743493480000|2025-04-01 07:44:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743493500000|2025-04-01 07:45:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|13
1743493510000|2025-04-01 07:45:10|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|6
1743493520000|2025-04-01 07:45:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|2
1743493550000|2025-04-01 07:45:50|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|1
1743493560000|2025-04-01 07:46:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743493630000|2025-04-01 07:47:10|||||||||2
1743493680000|2025-04-01 07:48:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743493690000|2025-04-01 07:48:10|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|4
1743493700000|2025-04-01 07:48:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1743493710000|2025-04-01 07:48:30|||||||||1
1743493760000|2025-04-01 07:49:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|25
1743493770000|2025-04-01 07:49:30|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|3
1743493780000|2025-04-01 07:49:40|21.07|20.91|21.06|20.9|21.08|20.92|21.06|20.9|2
1743493790000|2025-04-01 07:49:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1743493800000|2025-04-01 07:50:00|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|4
1743493820000|2025-04-01 07:50:20|||||||||1
1743493870000|2025-04-01 07:51:10|||||||||13
1743493880000|2025-04-01 07:51:20|21.12|20.96|21.12|20.96|21.12|20.96|21.09|20.93|12
1743493890000|2025-04-01 07:51:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1743493900000|2025-04-01 07:51:40|||||||||1
1743493920000|2025-04-01 07:52:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1743493930000|2025-04-01 07:52:10|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|3
1743494060000|2025-04-01 07:54:20|||||||||6
1743494120000|2025-04-01 07:55:20|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|10
1743494130000|2025-04-01 07:55:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1743494140000|2025-04-01 07:55:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743494150000|2025-04-01 07:55:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743494160000|2025-04-01 07:56:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|0
1743494170000|2025-04-01 07:56:10|||||||||3
1743494220000|2025-04-01 07:57:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|2
1743494230000|2025-04-01 07:57:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1743494250000|2025-04-01 07:57:30|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|2
1743494270000|2025-04-01 07:57:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1743494320000|2025-04-01 07:58:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1743494340000|2025-04-01 07:59:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743494350000|2025-04-01 07:59:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743494360000|2025-04-01 07:59:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743494380000|2025-04-01 07:59:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743494390000|2025-04-01 07:59:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743494400000|2025-04-01 08:00:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1743494410000|2025-04-01 08:00:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743494470000|2025-04-01 08:01:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1743494480000|2025-04-01 08:01:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|3
1743494490000|2025-04-01 08:01:30|||||||||1
1743494540000|2025-04-01 08:02:20|||||||||1
1743494550000|2025-04-01 08:02:30|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|1
1743494560000|2025-04-01 08:02:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1743494570000|2025-04-01 08:02:50|21.06|20.9|21.07|20.91|21.08|20.92|21.04|20.88|3
1743494580000|2025-04-01 08:03:00|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|6
1743494640000|2025-04-01 08:04:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|1
1743494670000|2025-04-01 08:04:30|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|1
1743494680000|2025-04-01 08:04:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743494700000|2025-04-01 08:05:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|19
1743494710000|2025-04-01 08:05:10|21.06|20.9|21.06|20.9|21.07|20.91|21.04|20.88|5
1743494720000|2025-04-01 08:05:20|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|0
1743494730000|2025-04-01 08:05:30|21.06|20.9|21.07|20.91|21.08|20.92|21.06|20.9|4
1743494740000|2025-04-01 08:05:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|1
1743494750000|2025-04-01 08:05:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1743494760000|2025-04-01 08:06:00|||||||||13
1743494770000|2025-04-01 08:06:10|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|4
1743494780000|2025-04-01 08:06:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1743494850000|2025-04-01 08:07:30|||||||||5
1743495000000|2025-04-01 08:10:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|7
1743495010000|2025-04-01 08:10:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1743495080000|2025-04-01 08:11:20|||||||||3
1743495090000|2025-04-01 08:11:30|||||||||1
1743495180000|2025-04-01 08:13:00|||||||||4
1743495240000|2025-04-01 08:14:00|||||||||1
1743495290000|2025-04-01 08:14:50|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|8
1743495300000|2025-04-01 08:15:00|21.04|20.88|21.03|20.87|21.04|20.88|21.02|20.86|7
1743495310000|2025-04-01 08:15:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|11
1743495320000|2025-04-01 08:15:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1743495330000|2025-04-01 08:15:30|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|0
1743495340000|2025-04-01 08:15:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743495350000|2025-04-01 08:15:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|27
1743495360000|2025-04-01 08:16:00|||||||||6
1743495370000|2025-04-01 08:16:10|||||||||1
1743495420000|2025-04-01 08:17:00|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|5
1743495500000|2025-04-01 08:18:20|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|1
1743495520000|2025-04-01 08:18:40|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|0
1743495570000|2025-04-01 08:19:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|14
1743495580000|2025-04-01 08:19:40|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|8
1743495590000|2025-04-01 08:19:50|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|3
1743495600000|2025-04-01 08:20:00|||||||||2
1743495610000|2025-04-01 08:20:10|||||||||1
1743495650000|2025-04-01 08:20:50|||||||||7
1743495680000|2025-04-01 08:21:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1743495700000|2025-04-01 08:21:40|20.96|20.8|20.97|20.81|20.97|20.81|20.94|20.78|0
1743495710000|2025-04-01 08:21:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743495720000|2025-04-01 08:22:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1743495740000|2025-04-01 08:22:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1743495940000|2025-04-01 08:25:40|||||||||1
1743495950000|2025-04-01 08:25:50|||||||||66
1743495960000|2025-04-01 08:26:00|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|13
1743495980000|2025-04-01 08:26:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|6
1743495990000|2025-04-01 08:26:30|||||||||1
1743496010000|2025-04-01 08:26:50|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|7
1743496020000|2025-04-01 08:27:00|||||||||1
1743496040000|2025-04-01 08:27:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1743496050000|2025-04-01 08:27:30|||||||||1
1743496090000|2025-04-01 08:28:10|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|0
1743496100000|2025-04-01 08:28:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1743496130000|2025-04-01 08:28:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|14
1743496160000|2025-04-01 08:29:20|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|3
1743496170000|2025-04-01 08:29:30|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|2
1743496180000|2025-04-01 08:29:40|||||||||1
1743496190000|2025-04-01 08:29:50|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|6
1743496200000|2025-04-01 08:30:00|||||||||2
1743496210000|2025-04-01 08:30:10|||||||||1
1743496230000|2025-04-01 08:30:30|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1743496240000|2025-04-01 08:30:40|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1743496250000|2025-04-01 08:30:50|||||||||1
1743496290000|2025-04-01 08:31:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1743496300000|2025-04-01 08:31:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1743496320000|2025-04-01 08:32:00|||||||||2
1743496330000|2025-04-01 08:32:10|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|7
1743496340000|2025-04-01 08:32:20|||||||||1
1743496380000|2025-04-01 08:33:00|||||||||10
1743496630000|2025-04-01 08:37:10|||||||||1
1743496650000|2025-04-01 08:37:30|||||||||2
1743496660000|2025-04-01 08:37:40|||||||||1
1743496750000|2025-04-01 08:39:10|||||||||1
1743496770000|2025-04-01 08:39:30|||||||||1
1743496860000|2025-04-01 08:41:00|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|0
1743496930000|2025-04-01 08:42:10|||||||||3
1743497060000|2025-04-01 08:44:20|||||||||5
1743497070000|2025-04-01 08:44:30|||||||||3
1743497130000|2025-04-01 08:45:30|||||||||11
1743497160000|2025-04-01 08:46:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|4
1743497180000|2025-04-01 08:46:20|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|1
1743497190000|2025-04-01 08:46:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1743497220000|2025-04-01 08:47:00|||||||||2
1743497230000|2025-04-01 08:47:10|||||||||1
1743497270000|2025-04-01 08:47:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1743497280000|2025-04-01 08:48:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|2
1743497290000|2025-04-01 08:48:10|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|0
1743497320000|2025-04-01 08:48:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|2
1743497370000|2025-04-01 08:49:30|20.89|20.73|20.92|20.76|20.92|20.76|20.88|20.72|1
1743497410000|2025-04-01 08:50:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1743497460000|2025-04-01 08:51:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|9
1743497490000|2025-04-01 08:51:30|||||||||1
1743497510000|2025-04-01 08:51:50|||||||||1
1743497520000|2025-04-01 08:52:00|||||||||11
1743497530000|2025-04-01 08:52:10|||||||||2
1743497540000|2025-04-01 08:52:20|||||||||1
1743497710000|2025-04-01 08:55:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1743497810000|2025-04-01 08:56:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1743497820000|2025-04-01 08:57:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|1
1743497890000|2025-04-01 08:58:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|2
1743497990000|2025-04-01 08:59:50|||||||||1
1743498000000|2025-04-01 09:00:00|||||||||1
1743498050000|2025-04-01 09:00:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1743498060000|2025-04-01 09:01:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1743498080000|2025-04-01 09:01:20|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|3
1743498090000|2025-04-01 09:01:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|2
1743498100000|2025-04-01 09:01:40|||||||||1
1743498110000|2025-04-01 09:01:50|||||||||2
1743498120000|2025-04-01 09:02:00|20.81|20.65|20.81|20.65|20.82|20.66|20.8|20.64|4
1743498130000|2025-04-01 09:02:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743498180000|2025-04-01 09:03:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1743498220000|2025-04-01 09:03:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1743498240000|2025-04-01 09:04:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|13
1743498250000|2025-04-01 09:04:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|5
1743498260000|2025-04-01 09:04:20|||||||||1
1743498290000|2025-04-01 09:04:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1743498360000|2025-04-01 09:06:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|7
1743498370000|2025-04-01 09:06:10|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|7
1743498520000|2025-04-01 09:08:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1743498540000|2025-04-01 09:09:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|15
1743498550000|2025-04-01 09:09:10|||||||||1
1743498560000|2025-04-01 09:09:20|||||||||3
1743498590000|2025-04-01 09:09:50|||||||||2
1743498600000|2025-04-01 09:10:00|||||||||2
1743498610000|2025-04-01 09:10:10|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|15
1743498620000|2025-04-01 09:10:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|4
1743498630000|2025-04-01 09:10:30|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|3
1743498640000|2025-04-01 09:10:40|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|1
1743498660000|2025-04-01 09:11:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1743498680000|2025-04-01 09:11:20|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1743498690000|2025-04-01 09:11:30|20.86|20.7|20.87|20.71|20.87|20.71|20.85|20.69|3
1743498700000|2025-04-01 09:11:40|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1743498710000|2025-04-01 09:11:50|||||||||1
1743498810000|2025-04-01 09:13:30|20.9|20.74|20.91|20.75|20.92|20.76|20.89|20.73|10
1743498820000|2025-04-01 09:13:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1743498840000|2025-04-01 09:14:00|20.9|20.74|20.92|20.76|20.92|20.76|20.88|20.72|3
1743498880000|2025-04-01 09:14:40|||||||||2
1743498900000|2025-04-01 09:15:00|20.91|20.75|20.92|20.76|20.92|20.76|20.9|20.74|0
1743498910000|2025-04-01 09:15:10|20.91|20.75|20.9|20.74|20.92|20.76|20.9|20.74|0
1743498920000|2025-04-01 09:15:20|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|0
1743498960000|2025-04-01 09:16:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|3
1743498970000|2025-04-01 09:16:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743498990000|2025-04-01 09:16:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1743499030000|2025-04-01 09:17:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1743499040000|2025-04-01 09:17:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|2
1743499070000|2025-04-01 09:17:50|||||||||27
1743499080000|2025-04-01 09:18:00|||||||||10
1743499090000|2025-04-01 09:18:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743499250000|2025-04-01 09:20:50|||||||||13
1743499260000|2025-04-01 09:21:00|||||||||4
1743499270000|2025-04-01 09:21:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|5
1743499280000|2025-04-01 09:21:20|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|2
1743499290000|2025-04-01 09:21:30|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|18
1743499300000|2025-04-01 09:21:40|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|2
1743499320000|2025-04-01 09:22:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1743499350000|2025-04-01 09:22:30|||||||||2
1743499430000|2025-04-01 09:23:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|25
1743499440000|2025-04-01 09:24:00|||||||||1
1743499450000|2025-04-01 09:24:10|||||||||2
1743499490000|2025-04-01 09:24:50|||||||||6
1743499500000|2025-04-01 09:25:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|8
1743499510000|2025-04-01 09:25:10|||||||||2
1743499540000|2025-04-01 09:25:40|||||||||2
1743499550000|2025-04-01 09:25:50|||||||||1
1743499620000|2025-04-01 09:27:00|||||||||6
1743499630000|2025-04-01 09:27:10|||||||||3
1743499640000|2025-04-01 09:27:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|15
1743499650000|2025-04-01 09:27:30|||||||||6
1743499660000|2025-04-01 09:27:40|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|5
1743499670000|2025-04-01 09:27:50|||||||||1
1743499710000|2025-04-01 09:28:30|||||||||2
1743499740000|2025-04-01 09:29:00|||||||||1
1743499750000|2025-04-01 09:29:10|||||||||1
1743499760000|2025-04-01 09:29:20|||||||||27
1743499770000|2025-04-01 09:29:30|||||||||5
1743499800000|2025-04-01 09:30:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|19
1743499810000|2025-04-01 09:30:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|7
1743499830000|2025-04-01 09:30:30|||||||||2
1743499900000|2025-04-01 09:31:40|||||||||4
1743499910000|2025-04-01 09:31:50|||||||||1
1743499920000|2025-04-01 09:32:00|||||||||1
1743499950000|2025-04-01 09:32:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|5
1743499980000|2025-04-01 09:33:00|||||||||1
1743499990000|2025-04-01 09:33:10|||||||||7
1743500000000|2025-04-01 09:33:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1743500010000|2025-04-01 09:33:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|19
1743500040000|2025-04-01 09:34:00|||||||||12
1743500060000|2025-04-01 09:34:20|||||||||20
1743500070000|2025-04-01 09:34:30|||||||||1
1743500090000|2025-04-01 09:34:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|21
1743500100000|2025-04-01 09:35:00|20.86|20.7|20.85|20.69|20.87|20.71|20.85|20.69|3
1743500110000|2025-04-01 09:35:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1743500120000|2025-04-01 09:35:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1743500140000|2025-04-01 09:35:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1743500150000|2025-04-01 09:35:50|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|0
1743500160000|2025-04-01 09:36:00|||||||||3
1743500220000|2025-04-01 09:37:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|5
1743500250000|2025-04-01 09:37:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|8
1743500290000|2025-04-01 09:38:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1743500350000|2025-04-01 09:39:10|||||||||15
1743500400000|2025-04-01 09:40:00|||||||||25
1743500420000|2025-04-01 09:40:20|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|5
1743500630000|2025-04-01 09:43:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|14
1743500680000|2025-04-01 09:44:40|||||||||6
1743500720000|2025-04-01 09:45:20|||||||||4
1743500760000|2025-04-01 09:46:00|||||||||6
1743500800000|2025-04-01 09:46:40|||||||||5
1743500860000|2025-04-01 09:47:40|||||||||35
1743500890000|2025-04-01 09:48:10|||||||||27
1743500900000|2025-04-01 09:48:20|||||||||12
1743500920000|2025-04-01 09:48:40|||||||||1
1743500940000|2025-04-01 09:49:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1743500980000|2025-04-01 09:49:40|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1743500990000|2025-04-01 09:49:50|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|3
1743501000000|2025-04-01 09:50:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743501010000|2025-04-01 09:50:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1743501030000|2025-04-01 09:50:30|||||||||1
1743501040000|2025-04-01 09:50:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743501060000|2025-04-01 09:51:00|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|14
1743501070000|2025-04-01 09:51:10|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|106
1743501080000|2025-04-01 09:51:20|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|3
1743501130000|2025-04-01 09:52:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|11
1743501140000|2025-04-01 09:52:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1743501180000|2025-04-01 09:53:00|||||||||2
1743501210000|2025-04-01 09:53:30|||||||||1
1743501230000|2025-04-01 09:53:50|||||||||4
1743501310000|2025-04-01 09:55:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1743501330000|2025-04-01 09:55:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|14
1743501340000|2025-04-01 09:55:40|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|6
1743501350000|2025-04-01 09:55:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1743501500000|2025-04-01 09:58:20|||||||||4
1743501650000|2025-04-01 10:00:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1743501670000|2025-04-01 10:01:10|20.89|20.73|20.89|20.73|20.92|20.76|20.87|20.71|21
1743501680000|2025-04-01 10:01:20|20.92|20.76|20.92|20.76|20.92|20.76|20.89|20.73|0
1743501690000|2025-04-01 10:01:30|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|16
1743501700000|2025-04-01 10:01:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|3
1743501710000|2025-04-01 10:01:50|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|1
1743501720000|2025-04-01 10:02:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|6
1743501730000|2025-04-01 10:02:10|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|6
1743501740000|2025-04-01 10:02:20|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1743501750000|2025-04-01 10:02:30|||||||||6
1743501760000|2025-04-01 10:02:40|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|0
1743501770000|2025-04-01 10:02:50|20.93|20.77|20.93|20.77|20.94|20.78|20.92|20.76|2
1743501780000|2025-04-01 10:03:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|1
1743501790000|2025-04-01 10:03:10|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1743501800000|2025-04-01 10:03:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1743501810000|2025-04-01 10:03:30|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|0
1743501820000|2025-04-01 10:03:40|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|3
1743501830000|2025-04-01 10:03:50|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1743501840000|2025-04-01 10:04:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1743501870000|2025-04-01 10:04:30|||||||||4
1743501880000|2025-04-01 10:04:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743501890000|2025-04-01 10:04:50|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|0
1743501900000|2025-04-01 10:05:00|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|4
1743501910000|2025-04-01 10:05:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1743501920000|2025-04-01 10:05:20|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|0
1743501930000|2025-04-01 10:05:30|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|0
1743501940000|2025-04-01 10:05:40|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|0
1743501950000|2025-04-01 10:05:50|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|0
1743501960000|2025-04-01 10:06:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1743502060000|2025-04-01 10:07:40|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|1
1743502070000|2025-04-01 10:07:50|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1743502080000|2025-04-01 10:08:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743502090000|2025-04-01 10:08:10|20.96|20.8|20.94|20.78|20.97|20.81|20.94|20.78|0
1743502120000|2025-04-01 10:08:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|0
1743502130000|2025-04-01 10:08:50|20.96|20.8|20.97|20.81|20.99|20.83|20.96|20.8|5
1743502140000|2025-04-01 10:09:00|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|6
1743502160000|2025-04-01 10:09:20|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|10
1743502200000|2025-04-01 10:10:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|15
1743502220000|2025-04-01 10:10:20|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|2
1743502230000|2025-04-01 10:10:30|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|1
1743502240000|2025-04-01 10:10:40|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|11
1743502260000|2025-04-01 10:11:00|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|10
1743502270000|2025-04-01 10:11:10|21.05|20.89|21.04|20.88|21.05|20.89|20.99|20.83|70
1743502280000|2025-04-01 10:11:20|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|5
1743502290000|2025-04-01 10:11:30|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|4
1743502300000|2025-04-01 10:11:40|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1743502310000|2025-04-01 10:11:50|21|20.84|21.04|20.88|21.04|20.88|20.99|20.83|0
1743502320000|2025-04-01 10:12:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1743502330000|2025-04-01 10:12:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1743502340000|2025-04-01 10:12:20|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|5
1743502350000|2025-04-01 10:12:30|21.07|20.91|21.05|20.89|21.07|20.91|21.04|20.88|4
1743502360000|2025-04-01 10:12:40|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|1
1743502370000|2025-04-01 10:12:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1743502390000|2025-04-01 10:13:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|69
1743502400000|2025-04-01 10:13:20|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|16
1743502430000|2025-04-01 10:13:50|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|71
1743502440000|2025-04-01 10:14:00|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|4
1743502450000|2025-04-01 10:14:10|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|0
1743502460000|2025-04-01 10:14:20|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|47
1743502480000|2025-04-01 10:14:40|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743502500000|2025-04-01 10:15:00|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|0
1743502510000|2025-04-01 10:15:10|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|7
1743502520000|2025-04-01 10:15:20|21.08|20.92|21.08|20.92|21.09|20.93|21.08|20.92|0
1743502530000|2025-04-01 10:15:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|2
1743502540000|2025-04-01 10:15:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743502550000|2025-04-01 10:15:50|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|11
1743502560000|2025-04-01 10:16:00|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|1
1743502570000|2025-04-01 10:16:10|||||||||3
1743502580000|2025-04-01 10:16:20|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1743502590000|2025-04-01 10:16:30|21.09|20.93|21.07|20.91|21.09|20.93|21.05|20.89|2
1743502600000|2025-04-01 10:16:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1743502640000|2025-04-01 10:17:20|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|7
1743502650000|2025-04-01 10:17:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|0
1743502660000|2025-04-01 10:17:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|20
1743502710000|2025-04-01 10:18:30|||||||||2
1743502730000|2025-04-01 10:18:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1743502740000|2025-04-01 10:19:00|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|0
1743502750000|2025-04-01 10:19:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743502760000|2025-04-01 10:19:20|21.04|20.88|21.05|20.89|21.07|20.91|21.04|20.88|0
1743502770000|2025-04-01 10:19:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|0
1743502810000|2025-04-01 10:20:10|21.02|20.86|21.04|20.88|21.04|20.88|20.99|20.83|1
1743502840000|2025-04-01 10:20:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743502850000|2025-04-01 10:20:50|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|0
1743502860000|2025-04-01 10:21:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743502870000|2025-04-01 10:21:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1743502910000|2025-04-01 10:21:50|21.07|20.91|21.05|20.89|21.07|20.91|21.04|20.88|1
1743502920000|2025-04-01 10:22:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|0
1743502930000|2025-04-01 10:22:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743502940000|2025-04-01 10:22:20|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1743502950000|2025-04-01 10:22:30|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|0
1743502970000|2025-04-01 10:22:50|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743502980000|2025-04-01 10:23:00|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|0
1743503000000|2025-04-01 10:23:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743503070000|2025-04-01 10:24:30|21.12|20.96|21.12|20.96|21.12|20.96|21.09|20.93|2
1743503080000|2025-04-01 10:24:40|||||||||1
1743503090000|2025-04-01 10:24:50|||||||||2
1743503100000|2025-04-01 10:25:00|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|0
1743503120000|2025-04-01 10:25:20|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|0
1743503130000|2025-04-01 10:25:30|21.12|20.96|21.12|20.96|21.12|20.96|21.09|20.93|1
1743503140000|2025-04-01 10:25:40|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|0
1743503150000|2025-04-01 10:25:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|1
1743503170000|2025-04-01 10:26:10|||||||||26
1743503200000|2025-04-01 10:26:40|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|4
1743503220000|2025-04-01 10:27:00|||||||||5
1743503240000|2025-04-01 10:27:20|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|31
1743503250000|2025-04-01 10:27:30|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|16
1743503270000|2025-04-01 10:27:50|||||||||5
1743503290000|2025-04-01 10:28:10|||||||||1
1743503320000|2025-04-01 10:28:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|3
1743503380000|2025-04-01 10:29:40|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|14
1743503440000|2025-04-01 10:30:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|10
1743503450000|2025-04-01 10:30:50|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1743503460000|2025-04-01 10:31:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1743503470000|2025-04-01 10:31:10|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|0
1743503480000|2025-04-01 10:31:20|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|1
1743503490000|2025-04-01 10:31:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743503500000|2025-04-01 10:31:40|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|16
1743503510000|2025-04-01 10:31:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|13
1743503530000|2025-04-01 10:32:10|||||||||10
1743503580000|2025-04-01 10:33:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|25
1743503600000|2025-04-01 10:33:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1743503610000|2025-04-01 10:33:30|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|1
1743503620000|2025-04-01 10:33:40|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|5
1743503630000|2025-04-01 10:33:50|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1743503640000|2025-04-01 10:34:00|21.25|21.09|21.24|21.08|21.27|21.11|21.24|21.08|2
1743503650000|2025-04-01 10:34:10|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|18
1743503770000|2025-04-01 10:36:10|21.2|21.04|21.17|21.01|21.22|21.06|21.17|21.01|1
1743503780000|2025-04-01 10:36:20|||||||||1
1743503800000|2025-04-01 10:36:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|1
1743503810000|2025-04-01 10:36:50|21.18|21.02|21.18|21.02|21.19|21.03|21.17|21.01|0
1743503820000|2025-04-01 10:37:00|21.19|21.03|21.17|21.01|21.2|21.04|21.17|21.01|11
1743503850000|2025-04-01 10:37:30|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|5
1743503870000|2025-04-01 10:37:50|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|1
1743503880000|2025-04-01 10:38:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743503890000|2025-04-01 10:38:10|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|1
1743503900000|2025-04-01 10:38:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|2
1743503910000|2025-04-01 10:38:30|21.18|21.02|21.2|21.04|21.22|21.06|21.18|21.02|4
1743503920000|2025-04-01 10:38:40|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|0
1743503930000|2025-04-01 10:38:50|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|0
1743503940000|2025-04-01 10:39:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1743504040000|2025-04-01 10:40:40|21.15|20.99|21.14|20.98|21.15|20.99|21.13|20.97|5
1743504050000|2025-04-01 10:40:50|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1743504070000|2025-04-01 10:41:10|||||||||6
1743504080000|2025-04-01 10:41:20|||||||||2
1743504090000|2025-04-01 10:41:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1743504110000|2025-04-01 10:41:50|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|0
1743504130000|2025-04-01 10:42:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743504140000|2025-04-01 10:42:20|||||||||1
1743504150000|2025-04-01 10:42:30|||||||||1
1743504160000|2025-04-01 10:42:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|15
1743504170000|2025-04-01 10:42:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1743504180000|2025-04-01 10:43:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1743504230000|2025-04-01 10:43:50|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|23
1743504260000|2025-04-01 10:44:20|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|0
1743504300000|2025-04-01 10:45:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|20
1743504310000|2025-04-01 10:45:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|30
1743504350000|2025-04-01 10:45:50|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|4
1743504370000|2025-04-01 10:46:10|21.15|20.99|21.15|20.99|21.17|21.01|21.14|20.98|5
1743504380000|2025-04-01 10:46:20|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|1
1743504390000|2025-04-01 10:46:30|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1743504400000|2025-04-01 10:46:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1743504430000|2025-04-01 10:47:10|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|1
1743504470000|2025-04-01 10:47:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1743504480000|2025-04-01 10:48:00|21.07|20.91|21.09|20.93|21.12|20.96|21.07|20.91|0
1743504490000|2025-04-01 10:48:10|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|5
1743504510000|2025-04-01 10:48:30|||||||||1
1743504520000|2025-04-01 10:48:40|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|4
1743504540000|2025-04-01 10:49:00|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|1
1743504550000|2025-04-01 10:49:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743504560000|2025-04-01 10:49:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1743504570000|2025-04-01 10:49:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743504580000|2025-04-01 10:49:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743504610000|2025-04-01 10:50:10|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743504620000|2025-04-01 10:50:20|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|5
1743504670000|2025-04-01 10:51:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1743504690000|2025-04-01 10:51:30|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|3
1743504740000|2025-04-01 10:52:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743504760000|2025-04-01 10:52:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743504770000|2025-04-01 10:52:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743504780000|2025-04-01 10:53:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743504790000|2025-04-01 10:53:10|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|0
1743504800000|2025-04-01 10:53:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743504810000|2025-04-01 10:53:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743504820000|2025-04-01 10:53:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743504830000|2025-04-01 10:53:50|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743504840000|2025-04-01 10:54:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1743504850000|2025-04-01 10:54:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1743504880000|2025-04-01 10:54:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743504900000|2025-04-01 10:55:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743504910000|2025-04-01 10:55:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|13
1743504920000|2025-04-01 10:55:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|1
1743504980000|2025-04-01 10:56:20|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|5
1743504990000|2025-04-01 10:56:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1743505010000|2025-04-01 10:56:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743505030000|2025-04-01 10:57:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743505040000|2025-04-01 10:57:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1743505070000|2025-04-01 10:57:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1743505090000|2025-04-01 10:58:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743505120000|2025-04-01 10:58:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1743505170000|2025-04-01 10:59:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|5
1743505180000|2025-04-01 10:59:40|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|0
1743505190000|2025-04-01 10:59:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1743505200000|2025-04-01 11:00:00|||||||||8
1743505210000|2025-04-01 11:00:10|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|34
1743505230000|2025-04-01 11:00:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|12
1743505250000|2025-04-01 11:00:50|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|2
1743505260000|2025-04-01 11:01:00|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|16
1743505280000|2025-04-01 11:01:20|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|0
1743505290000|2025-04-01 11:01:30|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|14
1743505300000|2025-04-01 11:01:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743505310000|2025-04-01 11:01:50|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|0
1743505320000|2025-04-01 11:02:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1743505330000|2025-04-01 11:02:10|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|1
1743505340000|2025-04-01 11:02:20|21.14|20.98|21.13|20.97|21.14|20.98|21.12|20.96|0
1743505350000|2025-04-01 11:02:30|21.14|20.98|21.17|21.01|21.17|21.01|21.13|20.97|0
1743505380000|2025-04-01 11:03:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|1
1743505510000|2025-04-01 11:05:10|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|4
1743505520000|2025-04-01 11:05:20|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|0
1743505530000|2025-04-01 11:05:30|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|2
1743505550000|2025-04-01 11:05:50|||||||||2
1743505560000|2025-04-01 11:06:00|21.13|20.97|21.12|20.96|21.17|21.01|21.12|20.96|7
1743505570000|2025-04-01 11:06:10|21.14|20.98|21.13|20.97|21.14|20.98|21.12|20.96|0
1743505580000|2025-04-01 11:06:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1743505620000|2025-04-01 11:07:00|21.13|20.97|21.13|20.97|21.17|21.01|21.13|20.97|0
1743505630000|2025-04-01 11:07:10|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|0
1743505650000|2025-04-01 11:07:30|21.15|20.99|21.14|20.98|21.17|21.01|21.13|20.97|5
1743505660000|2025-04-01 11:07:40|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1743505680000|2025-04-01 11:08:00|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|4
1743505690000|2025-04-01 11:08:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1743505700000|2025-04-01 11:08:20|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|0
1743505710000|2025-04-01 11:08:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|0
1743505720000|2025-04-01 11:08:40|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|0
1743505750000|2025-04-01 11:09:10|21.15|20.99|21.12|20.96|21.17|21.01|21.12|20.96|0
1743505780000|2025-04-01 11:09:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743505790000|2025-04-01 11:09:50|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1743505800000|2025-04-01 11:10:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1743505920000|2025-04-01 11:12:00|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|18
1743505960000|2025-04-01 11:12:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1743505980000|2025-04-01 11:13:00|21.13|20.97|21.14|20.98|21.15|20.99|21.13|20.97|1
1743505990000|2025-04-01 11:13:10|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|0
1743506000000|2025-04-01 11:13:20|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1743506010000|2025-04-01 11:13:30|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|0
1743506020000|2025-04-01 11:13:40|21.17|21.01|21.17|21.01|21.17|21.01|21.13|20.97|0
1743506100000|2025-04-01 11:15:00|||||||||3
1743506160000|2025-04-01 11:16:00|||||||||2
1743506180000|2025-04-01 11:16:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|4
1743506210000|2025-04-01 11:16:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743506230000|2025-04-01 11:17:10|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|5
1743506240000|2025-04-01 11:17:20|21.18|21.02|21.18|21.02|21.19|21.03|21.17|21.01|1
1743506250000|2025-04-01 11:17:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|1
1743506290000|2025-04-01 11:18:10|||||||||3
1743506400000|2025-04-01 11:20:00|||||||||1
1743506520000|2025-04-01 11:22:00|21.18|21.02|21.18|21.02|21.19|21.03|21.17|21.01|2
1743506530000|2025-04-01 11:22:10|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|4
1743506540000|2025-04-01 11:22:20|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743506580000|2025-04-01 11:23:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743506600000|2025-04-01 11:23:20|||||||||1
1743506640000|2025-04-01 11:24:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743506650000|2025-04-01 11:24:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1743506660000|2025-04-01 11:24:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1743506750000|2025-04-01 11:25:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1743506790000|2025-04-01 11:26:30|21.16|21|21.16|21|21.16|21|21.16|21|6
1743506800000|2025-04-01 11:26:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743506810000|2025-04-01 11:26:50|21.16|21|21.16|21|21.16|21|21.16|21|1
1743506820000|2025-04-01 11:27:00|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1743506860000|2025-04-01 11:27:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743506870000|2025-04-01 11:27:50|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|0
1743506880000|2025-04-01 11:28:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743506900000|2025-04-01 11:28:20|||||||||1
1743506910000|2025-04-01 11:28:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1743506950000|2025-04-01 11:29:10|||||||||1
1743507000000|2025-04-01 11:30:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1743507010000|2025-04-01 11:30:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743507020000|2025-04-01 11:30:20|||||||||1
1743507030000|2025-04-01 11:30:30|21.16|21|21.16|21|21.19|21.03|21.16|21|10
1743507040000|2025-04-01 11:30:40|21.18|21.02|21.16|21|21.19|21.03|21.16|21|2
1743507070000|2025-04-01 11:31:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1743507100000|2025-04-01 11:31:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|8
1743507120000|2025-04-01 11:32:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1743507130000|2025-04-01 11:32:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1743507140000|2025-04-01 11:32:20|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1743507150000|2025-04-01 11:32:30|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1743507160000|2025-04-01 11:32:40|||||||||1
1743507180000|2025-04-01 11:33:00|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|0
1743507190000|2025-04-01 11:33:10|21.25|21.09|21.24|21.08|21.26|21.1|21.24|21.08|0
1743507220000|2025-04-01 11:33:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|1
1743507230000|2025-04-01 11:33:50|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1743507260000|2025-04-01 11:34:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|4
1743507270000|2025-04-01 11:34:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1743507300000|2025-04-01 11:35:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1743507310000|2025-04-01 11:35:10|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|0
1743507330000|2025-04-01 11:35:30|||||||||18
1743507340000|2025-04-01 11:35:40|||||||||1
1743507350000|2025-04-01 11:35:50|||||||||1
1743507380000|2025-04-01 11:36:20|||||||||3
1743507390000|2025-04-01 11:36:30|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|1
1743507400000|2025-04-01 11:36:40|||||||||10
1743507420000|2025-04-01 11:37:00|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1743507430000|2025-04-01 11:37:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1743507460000|2025-04-01 11:37:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|10
1743507470000|2025-04-01 11:37:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|3
1743507480000|2025-04-01 11:38:00|21.31|21.15|21.31|21.15|21.33|21.17|21.3|21.14|1
1743507490000|2025-04-01 11:38:10|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|3
1743507500000|2025-04-01 11:38:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|6
1743507510000|2025-04-01 11:38:30|21.34|21.18|21.34|21.18|21.34|21.18|21.31|21.15|4
1743507520000|2025-04-01 11:38:40|21.33|21.17|21.31|21.15|21.34|21.18|21.31|21.15|1
1743507530000|2025-04-01 11:38:50|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|0
1743507540000|2025-04-01 11:39:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1743507550000|2025-04-01 11:39:10|21.3|21.14|21.31|21.15|21.31|21.15|21.29|21.13|0
1743507560000|2025-04-01 11:39:20|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|0
1743507570000|2025-04-01 11:39:30|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1743507580000|2025-04-01 11:39:40|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1743507590000|2025-04-01 11:39:50|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|0
1743507600000|2025-04-01 11:40:00|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|0
1743507610000|2025-04-01 11:40:10|21.31|21.15|21.31|21.15|21.31|21.15|21.29|21.13|0
1743507620000|2025-04-01 11:40:20|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|19
1743507630000|2025-04-01 11:40:30|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|3
1743507640000|2025-04-01 11:40:40|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|9
1743507650000|2025-04-01 11:40:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1743507660000|2025-04-01 11:41:00|||||||||7
1743507670000|2025-04-01 11:41:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1743507680000|2025-04-01 11:41:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|27
1743507700000|2025-04-01 11:41:40|||||||||2
1743507730000|2025-04-01 11:42:10|||||||||3
1743507760000|2025-04-01 11:42:40|||||||||1
1743507780000|2025-04-01 11:43:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|16
1743507790000|2025-04-01 11:43:10|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|0
1743507800000|2025-04-01 11:43:20|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|0
1743507810000|2025-04-01 11:43:30|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1743507820000|2025-04-01 11:43:40|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|6
1743507830000|2025-04-01 11:43:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1743507840000|2025-04-01 11:44:00|21.29|21.13|21.3|21.14|21.31|21.15|21.29|21.13|0
1743507850000|2025-04-01 11:44:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1743507860000|2025-04-01 11:44:20|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|0
1743507870000|2025-04-01 11:44:30|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|0
1743507880000|2025-04-01 11:44:40|||||||||4
1743507890000|2025-04-01 11:44:50|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|9
1743507900000|2025-04-01 11:45:00|21.28|21.12|21.26|21.1|21.29|21.13|21.26|21.1|7
1743507950000|2025-04-01 11:45:50|||||||||2
1743508000000|2025-04-01 11:46:40|||||||||11
1743508010000|2025-04-01 11:46:50|||||||||1
1743508040000|2025-04-01 11:47:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|5
1743508050000|2025-04-01 11:47:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|2
1743508070000|2025-04-01 11:47:50|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|1
1743508080000|2025-04-01 11:48:00|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|10
1743508090000|2025-04-01 11:48:10|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|7
1743508100000|2025-04-01 11:48:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|5
1743508110000|2025-04-01 11:48:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1743508120000|2025-04-01 11:48:40|||||||||4
1743508140000|2025-04-01 11:49:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1743508150000|2025-04-01 11:49:10|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|9
1743508160000|2025-04-01 11:49:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|0
1743508190000|2025-04-01 11:49:50|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|1
1743508200000|2025-04-01 11:50:00|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1743508250000|2025-04-01 11:50:50|||||||||2
1743508350000|2025-04-01 11:52:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|11
1743508370000|2025-04-01 11:52:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743508380000|2025-04-01 11:53:00|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|13
1743508390000|2025-04-01 11:53:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743508420000|2025-04-01 11:53:40|||||||||1
1743508430000|2025-04-01 11:53:50|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|9
1743508440000|2025-04-01 11:54:00|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|2
1743508450000|2025-04-01 11:54:10|21.33|21.17|21.34|21.18|21.34|21.18|21.31|21.15|0
1743508460000|2025-04-01 11:54:20|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1743508470000|2025-04-01 11:54:30|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1743508480000|2025-04-01 11:54:40|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|0
1743508490000|2025-04-01 11:54:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743508500000|2025-04-01 11:55:00|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1743508510000|2025-04-01 11:55:10|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|6
1743508520000|2025-04-01 11:55:20|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|0
1743508530000|2025-04-01 11:55:30|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|0
1743508550000|2025-04-01 11:55:50|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|0
1743508560000|2025-04-01 11:56:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|0
1743508570000|2025-04-01 11:56:10|21.28|21.12|21.26|21.1|21.29|21.13|21.26|21.1|1
1743508610000|2025-04-01 11:56:50|||||||||4
1743508620000|2025-04-01 11:57:00|||||||||2
1743508660000|2025-04-01 11:57:40|||||||||1
1743508680000|2025-04-01 11:58:00|||||||||1
1743508690000|2025-04-01 11:58:10|||||||||53
1743508700000|2025-04-01 11:58:20|21.24|21.08|21.26|21.1|21.26|21.1|21.23|21.07|2
1743508740000|2025-04-01 11:59:00|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1743508800000|2025-04-01 12:00:00|21.24|21.08|21.25|21.09|21.26|21.1|21.24|21.08|3
1743508810000|2025-04-01 12:00:10|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|9
1743508850000|2025-04-01 12:00:50|21.24|21.08|21.25|21.09|21.26|21.1|21.24|21.08|1
1743508860000|2025-04-01 12:01:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743508890000|2025-04-01 12:01:30|||||||||3
1743508900000|2025-04-01 12:01:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|5
1743508910000|2025-04-01 12:01:50|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1743508920000|2025-04-01 12:02:00|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|8
1743508940000|2025-04-01 12:02:20|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|0
1743508950000|2025-04-01 12:02:30|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|0
1743508960000|2025-04-01 12:02:40|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|0
1743508980000|2025-04-01 12:03:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1743508990000|2025-04-01 12:03:10|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|0
1743509030000|2025-04-01 12:03:50|||||||||6
1743509110000|2025-04-01 12:05:10|||||||||6
1743509120000|2025-04-01 12:05:20|||||||||6
1743509130000|2025-04-01 12:05:30|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|5
1743509160000|2025-04-01 12:06:00|||||||||5
1743509170000|2025-04-01 12:06:10|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|3
1743509180000|2025-04-01 12:06:20|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|0
1743509200000|2025-04-01 12:06:40|||||||||1
1743509270000|2025-04-01 12:07:50|||||||||1
1743509280000|2025-04-01 12:08:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|8
1743509290000|2025-04-01 12:08:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1743509310000|2025-04-01 12:08:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743509320000|2025-04-01 12:08:40|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|0
1743509330000|2025-04-01 12:08:50|||||||||1
1743509340000|2025-04-01 12:09:00|||||||||1
1743509350000|2025-04-01 12:09:10|||||||||2
1743509370000|2025-04-01 12:09:30|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|0
1743509380000|2025-04-01 12:09:40|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1743509390000|2025-04-01 12:09:50|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|0
1743509400000|2025-04-01 12:10:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1743509430000|2025-04-01 12:10:30|21.16|21|21.19|21.03|21.19|21.03|21.16|21|0
1743509440000|2025-04-01 12:10:40|21.18|21.02|21.19|21.03|21.19|21.03|21.16|21|0
1743509450000|2025-04-01 12:10:50|21.18|21.02|21.16|21|21.18|21.02|21.16|21|50
1743509460000|2025-04-01 12:11:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743509470000|2025-04-01 12:11:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1743509480000|2025-04-01 12:11:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|8
1743509500000|2025-04-01 12:11:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1743509510000|2025-04-01 12:11:50|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|0
1743509530000|2025-04-01 12:12:10|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|3
1743509540000|2025-04-01 12:12:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1743509550000|2025-04-01 12:12:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1743509580000|2025-04-01 12:13:00|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|0
1743509600000|2025-04-01 12:13:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1743509610000|2025-04-01 12:13:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1743509620000|2025-04-01 12:13:40|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|0
1743509630000|2025-04-01 12:13:50|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1743509650000|2025-04-01 12:14:10|||||||||1
1743509660000|2025-04-01 12:14:20|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1743509680000|2025-04-01 12:14:40|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|7
1743509700000|2025-04-01 12:15:00|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|5
1743509710000|2025-04-01 12:15:10|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|1
1743509720000|2025-04-01 12:15:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|1
1743509760000|2025-04-01 12:16:00|||||||||1
1743509770000|2025-04-01 12:16:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1743509780000|2025-04-01 12:16:20|21.16|21|21.15|20.99|21.16|21|21.15|20.99|9
1743509790000|2025-04-01 12:16:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1743509800000|2025-04-01 12:16:40|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|0
1743509900000|2025-04-01 12:18:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|9
1743509910000|2025-04-01 12:18:30|||||||||1
1743510010000|2025-04-01 12:20:10|||||||||1
1743510020000|2025-04-01 12:20:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1743510030000|2025-04-01 12:20:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1743510050000|2025-04-01 12:20:50|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1743510060000|2025-04-01 12:21:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|1
1743510070000|2025-04-01 12:21:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1743510110000|2025-04-01 12:21:50|||||||||1
1743510120000|2025-04-01 12:22:00|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|14
1743510140000|2025-04-01 12:22:20|21.28|21.12|21.29|21.13|21.29|21.13|21.26|21.1|0
1743510150000|2025-04-01 12:22:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1743510160000|2025-04-01 12:22:40|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|2
1743510170000|2025-04-01 12:22:50|||||||||3
1743510180000|2025-04-01 12:23:00|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|8
1743510190000|2025-04-01 12:23:10|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1743510200000|2025-04-01 12:23:20|21.3|21.14|21.3|21.14|21.31|21.15|21.29|21.13|0
1743510210000|2025-04-01 12:23:30|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|0
1743510220000|2025-04-01 12:23:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1743510230000|2025-04-01 12:23:50|21.31|21.15|21.29|21.13|21.31|21.15|21.26|21.1|1
1743510240000|2025-04-01 12:24:00|21.3|21.14|21.28|21.12|21.3|21.14|21.26|21.1|2
1743510250000|2025-04-01 12:24:10|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|0
1743510300000|2025-04-01 12:25:00|||||||||1
1743510310000|2025-04-01 12:25:10|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|3
1743510330000|2025-04-01 12:25:30|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|2
1743510340000|2025-04-01 12:25:40|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1743510350000|2025-04-01 12:25:50|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|0
1743510360000|2025-04-01 12:26:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1743510370000|2025-04-01 12:26:10|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|0
1743510510000|2025-04-01 12:28:30|||||||||1
1743510540000|2025-04-01 12:29:00|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|4
1743510570000|2025-04-01 12:29:30|||||||||1
1743510630000|2025-04-01 12:30:30|||||||||19
1743510660000|2025-04-01 12:31:00|||||||||2
1743510670000|2025-04-01 12:31:10|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|11
1743510680000|2025-04-01 12:31:20|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|1
1743510690000|2025-04-01 12:31:30|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|2
1743510730000|2025-04-01 12:32:10|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|5
1743510900000|2025-04-01 12:35:00|||||||||1
1743510950000|2025-04-01 12:35:50|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|11
1743510960000|2025-04-01 12:36:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|6
1743511000000|2025-04-01 12:36:40|||||||||1
1743511040000|2025-04-01 12:37:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1743511050000|2025-04-01 12:37:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1743511080000|2025-04-01 12:38:00|21.25|21.09|21.24|21.08|21.25|21.09|21.23|21.07|0
1743511090000|2025-04-01 12:38:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|0
1743511100000|2025-04-01 12:38:20|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|0
1743511110000|2025-04-01 12:38:30|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1743511230000|2025-04-01 12:40:30|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|4
1743511310000|2025-04-01 12:41:50|||||||||2
1743511360000|2025-04-01 12:42:40|||||||||4
1743511380000|2025-04-01 12:43:00|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|6
1743511390000|2025-04-01 12:43:10|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1743511420000|2025-04-01 12:43:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|6
1743511480000|2025-04-01 12:44:40|||||||||1
1743511490000|2025-04-01 12:44:50|||||||||14
1743511510000|2025-04-01 12:45:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1743511520000|2025-04-01 12:45:20|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|6
1743511590000|2025-04-01 12:46:30|21.23|21.07|21.23|21.07|21.25|21.09|21.21|21.05|5
1743511600000|2025-04-01 12:46:40|21.25|21.09|21.23|21.07|21.25|21.09|21.21|21.05|0
1743511610000|2025-04-01 12:46:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|7
1743511620000|2025-04-01 12:47:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|4
1743511630000|2025-04-01 12:47:10|||||||||1
1743511640000|2025-04-01 12:47:20|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|0
1743511650000|2025-04-01 12:47:30|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|4
1743511680000|2025-04-01 12:48:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|9
1743511690000|2025-04-01 12:48:10|||||||||5
1743511710000|2025-04-01 12:48:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|8
1743511740000|2025-04-01 12:49:00|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|1
1743511750000|2025-04-01 12:49:10|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|3
1743511760000|2025-04-01 12:49:20|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|0
1743511770000|2025-04-01 12:49:30|||||||||1
1743511810000|2025-04-01 12:50:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1743511820000|2025-04-01 12:50:20|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|1
1743511830000|2025-04-01 12:50:30|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|1
1743511980000|2025-04-01 12:53:00|||||||||2
1743512060000|2025-04-01 12:54:20|||||||||2
1743512070000|2025-04-01 12:54:30|||||||||1
1743512080000|2025-04-01 12:54:40|||||||||5
1743512120000|2025-04-01 12:55:20|||||||||1
1743512140000|2025-04-01 12:55:40|||||||||2
1743512170000|2025-04-01 12:56:10|21.16|21|21.16|21|21.16|21|21.16|21|5
1743512180000|2025-04-01 12:56:20|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|1
1743512230000|2025-04-01 12:57:10|||||||||2
1743512260000|2025-04-01 12:57:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|11
1743512280000|2025-04-01 12:58:00|21.19|21.03|21.16|21|21.2|21.04|21.16|21|0
1743512290000|2025-04-01 12:58:10|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|4
1743512320000|2025-04-01 12:58:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743512330000|2025-04-01 12:58:50|21.21|21.05|21.16|21|21.21|21.05|21.16|21|9
1743512370000|2025-04-01 12:59:30|21.19|21.03|21.16|21|21.19|21.03|21.16|21|2
1743512380000|2025-04-01 12:59:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1743512390000|2025-04-01 12:59:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|8
1743512400000|2025-04-01 13:00:00|21.2|21.04|21.2|21.04|21.21|21.05|21.16|21|10
1743512410000|2025-04-01 13:00:10|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|3
1743512420000|2025-04-01 13:00:20|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|4
1743512430000|2025-04-01 13:00:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1743512450000|2025-04-01 13:00:50|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|2
1743512460000|2025-04-01 13:01:00|21.18|21.02|21.19|21.03|21.19|21.03|21.16|21|0
1743512470000|2025-04-01 13:01:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1743512480000|2025-04-01 13:01:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|34
1743512490000|2025-04-01 13:01:30|||||||||1
1743512500000|2025-04-01 13:01:40|||||||||1
1743512520000|2025-04-01 13:02:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|15
1743512530000|2025-04-01 13:02:10|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|19
1743512540000|2025-04-01 13:02:20|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|18
1743512550000|2025-04-01 13:02:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1743512580000|2025-04-01 13:03:00|||||||||1
1743512590000|2025-04-01 13:03:10|||||||||3
1743512640000|2025-04-01 13:04:00|||||||||2
1743512670000|2025-04-01 13:04:30|||||||||2
1743512700000|2025-04-01 13:05:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|47
1743512720000|2025-04-01 13:05:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1743512730000|2025-04-01 13:05:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|2
1743512740000|2025-04-01 13:05:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|24
1743512760000|2025-04-01 13:06:00|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|13
1743512770000|2025-04-01 13:06:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1743512800000|2025-04-01 13:06:40|21.15|20.99|21.16|21|21.16|21|21.15|20.99|21
1743512810000|2025-04-01 13:06:50|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|0
1743512820000|2025-04-01 13:07:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1743512830000|2025-04-01 13:07:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1743512860000|2025-04-01 13:07:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743512870000|2025-04-01 13:07:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|15
1743512880000|2025-04-01 13:08:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1743512890000|2025-04-01 13:08:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1743512900000|2025-04-01 13:08:20|||||||||1
1743512910000|2025-04-01 13:08:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743512920000|2025-04-01 13:08:40|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1743512930000|2025-04-01 13:08:50|||||||||2
1743513000000|2025-04-01 13:10:00|||||||||6
1743513020000|2025-04-01 13:10:20|||||||||5
1743513070000|2025-04-01 13:11:10|||||||||1
1743513080000|2025-04-01 13:11:20|||||||||1
1743513110000|2025-04-01 13:11:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1743513120000|2025-04-01 13:12:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|0
1743513140000|2025-04-01 13:12:20|21.05|20.89|21.04|20.88|21.08|20.92|21.04|20.88|1
1743513150000|2025-04-01 13:12:30|21.05|20.89|21.08|20.92|21.08|20.92|21.04|20.88|4
1743513160000|2025-04-01 13:12:40|21.07|20.91|21.04|20.88|21.08|20.92|21.04|20.88|1
1743513170000|2025-04-01 13:12:50|||||||||3
1743513230000|2025-04-01 13:13:50|||||||||21
1743513300000|2025-04-01 13:15:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1743513310000|2025-04-01 13:15:10|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|0
1743513320000|2025-04-01 13:15:20|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|0
1743513330000|2025-04-01 13:15:30|21.04|20.88|21.05|20.89|21.07|20.91|21.04|20.88|0
1743513340000|2025-04-01 13:15:40|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|1
1743513360000|2025-04-01 13:16:00|21.04|20.88|21.05|20.89|21.07|20.91|21.04|20.88|0
1743513370000|2025-04-01 13:16:10|21.07|20.91|21.07|20.91|21.09|20.93|21.05|20.89|1
1743513380000|2025-04-01 13:16:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|0
1743513390000|2025-04-01 13:16:30|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|1
1743513410000|2025-04-01 13:16:50|||||||||1
1743513430000|2025-04-01 13:17:10|||||||||4
1743513450000|2025-04-01 13:17:30|||||||||1
1743513530000|2025-04-01 13:18:50|||||||||2
1743513540000|2025-04-01 13:19:00|||||||||1
1743513570000|2025-04-01 13:19:30|21.07|20.91|21.05|20.89|21.07|20.91|21.04|20.88|1
1743513580000|2025-04-01 13:19:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1743513650000|2025-04-01 13:20:50|||||||||4
1743513660000|2025-04-01 13:21:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|5
1743513670000|2025-04-01 13:21:10|||||||||1
1743513690000|2025-04-01 13:21:30|||||||||1
1743513720000|2025-04-01 13:22:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1743513730000|2025-04-01 13:22:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1743513770000|2025-04-01 13:22:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1743513780000|2025-04-01 13:23:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1743513830000|2025-04-01 13:23:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743513850000|2025-04-01 13:24:10|||||||||2
1743513870000|2025-04-01 13:24:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|61
1743513880000|2025-04-01 13:24:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|12
1743513900000|2025-04-01 13:25:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|1
1743513910000|2025-04-01 13:25:10|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|0
1743513920000|2025-04-01 13:25:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1743513930000|2025-04-01 13:25:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1743513970000|2025-04-01 13:26:10|||||||||5
1743513980000|2025-04-01 13:26:20|||||||||2
1743514020000|2025-04-01 13:27:00|||||||||15
1743514080000|2025-04-01 13:28:00|||||||||8
1743514090000|2025-04-01 13:28:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|12
1743514100000|2025-04-01 13:28:20|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|5
1743514110000|2025-04-01 13:28:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|5
1743514120000|2025-04-01 13:28:40|||||||||14
1743514130000|2025-04-01 13:28:50|||||||||24
1743514140000|2025-04-01 13:29:00|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|30
1743514150000|2025-04-01 13:29:10|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|15
1743514160000|2025-04-01 13:29:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|18
1743514170000|2025-04-01 13:29:30|||||||||15
1743514180000|2025-04-01 13:29:40|||||||||7
1743514190000|2025-04-01 13:29:50|21|20.84|21.02|20.86|21.02|20.86|20.99|20.83|13
1743514200000|2025-04-01 13:30:00|21.04|20.88|21.11|20.95|21.11|20.95|21.04|20.88|239
1743514210000|2025-04-01 13:30:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|20
1743514220000|2025-04-01 13:30:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|70
1743514230000|2025-04-01 13:30:30|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|95
1743514240000|2025-04-01 13:30:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|96
1743514250000|2025-04-01 13:30:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|28
1743514260000|2025-04-01 13:31:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|16
1743514270000|2025-04-01 13:31:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|28
1743514280000|2025-04-01 13:31:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|60
1743514290000|2025-04-01 13:31:30|21.24|21.08|21.31|21.15|21.31|21.15|21.24|21.08|62
1743514300000|2025-04-01 13:31:40|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|102
1743514310000|2025-04-01 13:31:50|21.3|21.14|21.31|21.15|21.31|21.15|21.29|21.13|50
1743514320000|2025-04-01 13:32:00|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|73
1743514330000|2025-04-01 13:32:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|70
1743514340000|2025-04-01 13:32:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|114
1743514350000|2025-04-01 13:32:30|||||||||119
1743514360000|2025-04-01 13:32:40|||||||||285
1743514370000|2025-04-01 13:32:50|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|88
1743514380000|2025-04-01 13:33:00|21.21|21.05|21.21|21.05|21.24|21.08|21.19|21.03|55
1743514390000|2025-04-01 13:33:10|||||||||125
1743514400000|2025-04-01 13:33:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|65
1743514410000|2025-04-01 13:33:30|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|29
1743514420000|2025-04-01 13:33:40|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|70
1743514430000|2025-04-01 13:33:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|59
1743514440000|2025-04-01 13:34:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|6
1743514450000|2025-04-01 13:34:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|17
1743514460000|2025-04-01 13:34:20|21.26|21.1|21.24|21.08|21.29|21.13|21.24|21.08|95
1743514470000|2025-04-01 13:34:30|21.26|21.1|21.28|21.12|21.29|21.13|21.26|21.1|4
1743514480000|2025-04-01 13:34:40|21.29|21.13|21.26|21.1|21.29|21.13|21.24|21.08|19
1743514490000|2025-04-01 13:34:50|21.28|21.12|21.24|21.08|21.29|21.13|21.24|21.08|69
1743514500000|2025-04-01 13:35:00|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|102
1743514510000|2025-04-01 13:35:10|21.19|21.03|21.16|21|21.19|21.03|21.14|20.98|76
1743514520000|2025-04-01 13:35:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|32
1743514530000|2025-04-01 13:35:30|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|13
1743514540000|2025-04-01 13:35:40|21.26|21.1|21.29|21.13|21.29|21.13|21.24|21.08|30
1743514550000|2025-04-01 13:35:50|||||||||13
1743514560000|2025-04-01 13:36:00|21.26|21.1|21.26|21.1|21.29|21.13|21.24|21.08|51
1743514570000|2025-04-01 13:36:10|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|13
1743514580000|2025-04-01 13:36:20|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|18
1743514590000|2025-04-01 13:36:30|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|38
1743514600000|2025-04-01 13:36:40|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|9
1743514610000|2025-04-01 13:36:50|21.28|21.12|21.26|21.1|21.29|21.13|21.26|21.1|35
1743514620000|2025-04-01 13:37:00|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|60
1743514630000|2025-04-01 13:37:10|||||||||31
1743514640000|2025-04-01 13:37:20|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|20
1743514650000|2025-04-01 13:37:30|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|90
1743514660000|2025-04-01 13:37:40|||||||||2
1743514670000|2025-04-01 13:37:50|||||||||70
1743514680000|2025-04-01 13:38:00|21.26|21.1|21.24|21.08|21.29|21.13|21.24|21.08|36
1743514690000|2025-04-01 13:38:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|58
1743514700000|2025-04-01 13:38:20|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|22
1743514710000|2025-04-01 13:38:30|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|25
1743514720000|2025-04-01 13:38:40|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|14
1743514730000|2025-04-01 13:38:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|0
1743514740000|2025-04-01 13:39:00|21.24|21.08|21.24|21.08|21.26|21.1|21.21|21.05|217
1743514750000|2025-04-01 13:39:10|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|20
1743514760000|2025-04-01 13:39:20|21.26|21.1|21.24|21.08|21.29|21.13|21.24|21.08|33
1743514770000|2025-04-01 13:39:30|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|11
1743514780000|2025-04-01 13:39:40|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|3
1743514790000|2025-04-01 13:39:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|11
1743514800000|2025-04-01 13:40:00|21.2|21.04|21.21|21.05|21.21|21.05|21.16|21|28
1743514810000|2025-04-01 13:40:10|21.16|21|21.16|21|21.16|21|21.16|21|12
1743514820000|2025-04-01 13:40:20|21.18|21.02|21.16|21|21.21|21.05|21.16|21|38
1743514830000|2025-04-01 13:40:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1743514850000|2025-04-01 13:40:50|21.16|21|21.16|21|21.19|21.03|21.16|21|68
1743514860000|2025-04-01 13:41:00|||||||||5
1743514870000|2025-04-01 13:41:10|21.11|20.95|21.14|20.98|21.16|21|21.11|20.95|40
1743514880000|2025-04-01 13:41:20|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|14
1743514890000|2025-04-01 13:41:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|0
1743514900000|2025-04-01 13:41:40|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|10
1743514910000|2025-04-01 13:41:50|21.16|21|21.21|21.05|21.21|21.05|21.16|21|22
1743514920000|2025-04-01 13:42:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|15
1743514930000|2025-04-01 13:42:10|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|40
1743514940000|2025-04-01 13:42:20|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|27
1743514950000|2025-04-01 13:42:30|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|23
1743514960000|2025-04-01 13:42:40|||||||||7
1743514970000|2025-04-01 13:42:50|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|32
1743514980000|2025-04-01 13:43:00|||||||||5
1743514990000|2025-04-01 13:43:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|69
1743515000000|2025-04-01 13:43:20|21.31|21.15|21.29|21.13|21.36|21.2|21.29|21.13|160
1743515010000|2025-04-01 13:43:30|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|205
1743515020000|2025-04-01 13:43:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|70
1743515030000|2025-04-01 13:43:50|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|27
1743515040000|2025-04-01 13:44:00|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|78
1743515050000|2025-04-01 13:44:10|21.23|21.07|21.24|21.08|21.24|21.08|21.21|21.05|4
1743515060000|2025-04-01 13:44:20|||||||||7
1743515070000|2025-04-01 13:44:30|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|13
1743515090000|2025-04-01 13:44:50|||||||||2
1743515100000|2025-04-01 13:45:00|||||||||6
1743515110000|2025-04-01 13:45:10|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|22
1743515120000|2025-04-01 13:45:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|127
1743515130000|2025-04-01 13:45:30|||||||||1
1743515140000|2025-04-01 13:45:40|21.21|21.05|21.21|21.05|21.24|21.08|21.19|21.03|55
1743515150000|2025-04-01 13:45:50|21.2|21.04|21.22|21.06|21.24|21.08|21.19|21.03|114
1743515160000|2025-04-01 13:46:00|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|115
1743515170000|2025-04-01 13:46:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|18
1743515180000|2025-04-01 13:46:20|||||||||17
1743515190000|2025-04-01 13:46:30|||||||||5
1743515200000|2025-04-01 13:46:40|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|38
1743515210000|2025-04-01 13:46:50|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|22
1743515220000|2025-04-01 13:47:00|21.19|21.03|21.14|20.98|21.21|21.05|21.14|20.98|53
1743515230000|2025-04-01 13:47:10|21.16|21|21.11|20.95|21.16|21|21.11|20.95|41
1743515240000|2025-04-01 13:47:20|21.13|20.97|21.11|20.95|21.14|20.98|21.11|20.95|27
1743515250000|2025-04-01 13:47:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|16
1743515260000|2025-04-01 13:47:40|||||||||8
1743515270000|2025-04-01 13:47:50|||||||||19
1743515280000|2025-04-01 13:48:00|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|51
1743515290000|2025-04-01 13:48:10|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|74
1743515300000|2025-04-01 13:48:20|||||||||12
1743515310000|2025-04-01 13:48:30|||||||||35
1743515320000|2025-04-01 13:48:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|156
1743515330000|2025-04-01 13:48:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|22
1743515340000|2025-04-01 13:49:00|||||||||50
1743515350000|2025-04-01 13:49:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|43
1743515360000|2025-04-01 13:49:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|28
1743515370000|2025-04-01 13:49:30|21.05|20.89|21.06|20.9|21.06|20.9|21.04|20.88|16
1743515380000|2025-04-01 13:49:40|21.04|20.88|21.04|20.88|21.06|20.9|21.03|20.87|25
1743515390000|2025-04-01 13:49:50|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|29
1743515400000|2025-04-01 13:50:00|21.04|20.88|21.06|20.9|21.06|20.9|21.03|20.87|25
1743515410000|2025-04-01 13:50:10|21.05|20.89|21.11|20.95|21.11|20.95|21.04|20.88|56
1743515420000|2025-04-01 13:50:20|21.1|20.94|21.09|20.93|21.11|20.95|21.06|20.9|11
1743515430000|2025-04-01 13:50:30|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|14
1743515440000|2025-04-01 13:50:40|||||||||4
1743515450000|2025-04-01 13:50:50|||||||||3
1743515460000|2025-04-01 13:51:00|21.09|20.93|21.06|20.9|21.11|20.95|21.06|20.9|17
1743515470000|2025-04-01 13:51:10|||||||||4
1743515480000|2025-04-01 13:51:20|||||||||6
1743515490000|2025-04-01 13:51:30|||||||||4
1743515500000|2025-04-01 13:51:40|21.09|20.93|21.06|20.9|21.11|20.95|21.06|20.9|51
1743515510000|2025-04-01 13:51:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|11
1743515520000|2025-04-01 13:52:00|||||||||4
1743515530000|2025-04-01 13:52:10|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|20
1743515540000|2025-04-01 13:52:20|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|76
1743515550000|2025-04-01 13:52:30|21.14|20.98|21.12|20.96|21.14|20.98|21.11|20.95|40
1743515560000|2025-04-01 13:52:40|21.11|20.95|21.09|20.93|21.12|20.96|21.06|20.9|30
1743515570000|2025-04-01 13:52:50|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|4
1743515580000|2025-04-01 13:53:00|21.19|21.03|21.16|21|21.19|21.03|21.14|20.98|43
1743515590000|2025-04-01 13:53:10|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|26
1743515600000|2025-04-01 13:53:20|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|197
1743515610000|2025-04-01 13:53:30|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|7
1743515620000|2025-04-01 13:53:40|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|28
1743515630000|2025-04-01 13:53:50|||||||||1
1743515640000|2025-04-01 13:54:00|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|28
1743515650000|2025-04-01 13:54:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|57
1743515660000|2025-04-01 13:54:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|10
1743515670000|2025-04-01 13:54:30|21.1|20.94|21.14|20.98|21.14|20.98|21.09|20.93|26
1743515680000|2025-04-01 13:54:40|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|68
1743515690000|2025-04-01 13:54:50|||||||||32
1743515700000|2025-04-01 13:55:00|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|78
1743515710000|2025-04-01 13:55:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|26
1743515720000|2025-04-01 13:55:20|||||||||31
1743515730000|2025-04-01 13:55:30|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|42
1743515740000|2025-04-01 13:55:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|61
1743515750000|2025-04-01 13:55:50|21.21|21.05|21.22|21.06|21.24|21.08|21.21|21.05|36
1743515760000|2025-04-01 13:56:00|21.24|21.08|21.24|21.08|21.24|21.08|21.21|21.05|4
1743515770000|2025-04-01 13:56:10|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|76
1743515780000|2025-04-01 13:56:20|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|24
1743515790000|2025-04-01 13:56:30|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|16
1743515800000|2025-04-01 13:56:40|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|18
1743515810000|2025-04-01 13:56:50|||||||||2
1743515820000|2025-04-01 13:57:00|21.25|21.09|21.24|21.08|21.26|21.1|21.24|21.08|17
1743515830000|2025-04-01 13:57:10|||||||||15
1743515840000|2025-04-01 13:57:20|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|37
1743515850000|2025-04-01 13:57:30|||||||||2
1743515860000|2025-04-01 13:57:40|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|16
1743515870000|2025-04-01 13:57:50|||||||||1
1743515880000|2025-04-01 13:58:00|||||||||4
1743515890000|2025-04-01 13:58:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|12
1743515900000|2025-04-01 13:58:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|29
1743515910000|2025-04-01 13:58:30|21.21|21.05|21.19|21.03|21.24|21.08|21.19|21.03|51
1743515920000|2025-04-01 13:58:40|||||||||7
1743515930000|2025-04-01 13:58:50|21.16|21|21.16|21|21.16|21|21.16|21|6
1743515940000|2025-04-01 13:59:00|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|16
1743515950000|2025-04-01 13:59:10|||||||||31
1743515960000|2025-04-01 13:59:20|21.15|20.99|21.14|20.98|21.16|21|21.14|20.98|1
1743515970000|2025-04-01 13:59:30|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|27
1743515980000|2025-04-01 13:59:40|||||||||6
1743515990000|2025-04-01 13:59:50|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|50
1743516000000|2025-04-01 14:00:00|21.24|21.08|21.19|21.03|21.24|21.08|21.16|21|157
1743516010000|2025-04-01 14:00:10|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|27
1743516020000|2025-04-01 14:00:20|21.24|21.08|21.22|21.06|21.24|21.08|21.21|21.05|25
1743516030000|2025-04-01 14:00:30|21.24|21.08|21.19|21.03|21.26|21.1|21.19|21.03|60
1743516040000|2025-04-01 14:00:40|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|71
1743516050000|2025-04-01 14:00:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|93
1743516060000|2025-04-01 14:01:00|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|28
1743516070000|2025-04-01 14:01:10|21.27|21.11|21.27|21.11|21.31|21.15|21.26|21.1|33
1743516080000|2025-04-01 14:01:20|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|90
1743516090000|2025-04-01 14:01:30|21.27|21.11|21.29|21.13|21.31|21.15|21.26|21.1|74
1743516100000|2025-04-01 14:01:40|21.31|21.15|21.31|21.15|21.31|21.15|21.27|21.11|29
1743516110000|2025-04-01 14:01:50|21.33|21.17|21.31|21.15|21.35|21.19|21.31|21.15|71
1743516120000|2025-04-01 14:02:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|128
1743516130000|2025-04-01 14:02:10|||||||||25
1743516140000|2025-04-01 14:02:20|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|108
1743516150000|2025-04-01 14:02:30|||||||||3
1743516160000|2025-04-01 14:02:40|||||||||12
1743516180000|2025-04-01 14:03:00|||||||||4
1743516190000|2025-04-01 14:03:10|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|99
1743516200000|2025-04-01 14:03:20|||||||||4
1743516210000|2025-04-01 14:03:30|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|22
1743516220000|2025-04-01 14:03:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|13
1743516230000|2025-04-01 14:03:50|||||||||6
1743516240000|2025-04-01 14:04:00|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|20
1743516250000|2025-04-01 14:04:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|11
1743516260000|2025-04-01 14:04:20|21.31|21.15|21.34|21.18|21.34|21.18|21.29|21.13|40
1743516270000|2025-04-01 14:04:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|134
1743516290000|2025-04-01 14:04:50|||||||||3
1743516300000|2025-04-01 14:05:00|||||||||21
1743516310000|2025-04-01 14:05:10|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|132
1743516320000|2025-04-01 14:05:20|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|49
1743516330000|2025-04-01 14:05:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|16
1743516340000|2025-04-01 14:05:40|21.31|21.15|21.31|21.15|21.31|21.15|21.29|21.13|26
1743516350000|2025-04-01 14:05:50|21.34|21.18|21.34|21.18|21.36|21.2|21.31|21.15|13
1743516360000|2025-04-01 14:06:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|14
1743516370000|2025-04-01 14:06:10|21.34|21.18|21.36|21.2|21.36|21.2|21.31|21.15|14
1743516380000|2025-04-01 14:06:20|21.34|21.18|21.31|21.15|21.36|21.2|21.31|21.15|32
1743516390000|2025-04-01 14:06:30|21.32|21.16|21.36|21.2|21.36|21.2|21.31|21.15|24
1743516400000|2025-04-01 14:06:40|||||||||8
1743516410000|2025-04-01 14:06:50|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|195
1743516420000|2025-04-01 14:07:00|||||||||54
1743516430000|2025-04-01 14:07:10|||||||||29
1743516440000|2025-04-01 14:07:20|21.44|21.28|21.43|21.27|21.48|21.32|21.43|21.27|99
1743516450000|2025-04-01 14:07:30|21.44|21.28|21.43|21.27|21.48|21.32|21.43|21.27|14
1743516460000|2025-04-01 14:07:40|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|80
1743516470000|2025-04-01 14:07:50|21.42|21.26|21.43|21.27|21.46|21.3|21.41|21.25|11
1743516480000|2025-04-01 14:08:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|36
1743516490000|2025-04-01 14:08:10|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|73
1743516500000|2025-04-01 14:08:20|||||||||12
1743516510000|2025-04-01 14:08:30|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|52
1743516520000|2025-04-01 14:08:40|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|4
1743516530000|2025-04-01 14:08:50|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|24
1743516540000|2025-04-01 14:09:00|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|25
1743516550000|2025-04-01 14:09:10|||||||||6
1743516560000|2025-04-01 14:09:20|||||||||30
1743516570000|2025-04-01 14:09:30|||||||||15
1743516580000|2025-04-01 14:09:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|9
1743516590000|2025-04-01 14:09:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|11
1743516600000|2025-04-01 14:10:00|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|47
1743516610000|2025-04-01 14:10:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|63
1743516620000|2025-04-01 14:10:20|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|32
1743516630000|2025-04-01 14:10:30|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|31
1743516640000|2025-04-01 14:10:40|||||||||10
1743516650000|2025-04-01 14:10:50|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|69
1743516660000|2025-04-01 14:11:00|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|304
1743516670000|2025-04-01 14:11:10|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|17
1743516680000|2025-04-01 14:11:20|||||||||32
1743516690000|2025-04-01 14:11:30|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|32
1743516700000|2025-04-01 14:11:40|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|17
1743516710000|2025-04-01 14:11:50|21.56|21.4|21.58|21.42|21.58|21.42|21.53|21.37|45
1743516720000|2025-04-01 14:12:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|54
1743516730000|2025-04-01 14:12:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|16
1743516740000|2025-04-01 14:12:20|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|10
1743516750000|2025-04-01 14:12:30|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|7
1743516760000|2025-04-01 14:12:40|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|3
1743516770000|2025-04-01 14:12:50|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|91
1743516780000|2025-04-01 14:13:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|20
1743516790000|2025-04-01 14:13:10|||||||||4
1743516800000|2025-04-01 14:13:20|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|43
1743516810000|2025-04-01 14:13:30|||||||||6
1743516820000|2025-04-01 14:13:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|6
1743516830000|2025-04-01 14:13:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|67
1743516840000|2025-04-01 14:14:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|98
1743516850000|2025-04-01 14:14:10|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|73
1743516860000|2025-04-01 14:14:20|21.66|21.5|21.63|21.47|21.66|21.5|21.61|21.45|30
1743516870000|2025-04-01 14:14:30|21.66|21.5|21.66|21.5|21.66|21.5|21.63|21.47|31
1743516880000|2025-04-01 14:14:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|32
1743516890000|2025-04-01 14:14:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|12
1743516900000|2025-04-01 14:15:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|269
1743516910000|2025-04-01 14:15:10|||||||||4
1743516920000|2025-04-01 14:15:20|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|86
1743516930000|2025-04-01 14:15:30|21.56|21.4|21.58|21.42|21.58|21.42|21.53|21.37|87
1743516940000|2025-04-01 14:15:40|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|19
1743516950000|2025-04-01 14:15:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|31
1743516960000|2025-04-01 14:16:00|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|43
1743516970000|2025-04-01 14:16:10|||||||||8
1743516980000|2025-04-01 14:16:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|13
1743516990000|2025-04-01 14:16:30|21.66|21.5|21.61|21.45|21.66|21.5|21.58|21.42|98
1743517000000|2025-04-01 14:16:40|21.58|21.42|21.58|21.42|21.61|21.45|21.58|21.42|22
1743517010000|2025-04-01 14:16:50|||||||||5
1743517020000|2025-04-01 14:17:00|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|25
1743517030000|2025-04-01 14:17:10|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|32
1743517040000|2025-04-01 14:17:20|21.59|21.43|21.61|21.45|21.63|21.47|21.58|21.42|9
1743517050000|2025-04-01 14:17:30|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|44
1743517060000|2025-04-01 14:17:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|21
1743517070000|2025-04-01 14:17:50|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|20
1743517080000|2025-04-01 14:18:00|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|21
1743517090000|2025-04-01 14:18:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|11
1743517100000|2025-04-01 14:18:20|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|51
1743517110000|2025-04-01 14:18:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|38
1743517120000|2025-04-01 14:18:40|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|14
1743517130000|2025-04-01 14:18:50|||||||||6
1743517140000|2025-04-01 14:19:00|||||||||1
1743517150000|2025-04-01 14:19:10|||||||||2
1743517160000|2025-04-01 14:19:20|||||||||8
1743517170000|2025-04-01 14:19:30|||||||||7
1743517180000|2025-04-01 14:19:40|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|77
1743517190000|2025-04-01 14:19:50|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|78
1743517200000|2025-04-01 14:20:00|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|12
1743517210000|2025-04-01 14:20:10|||||||||14
1743517220000|2025-04-01 14:20:20|||||||||7
1743517230000|2025-04-01 14:20:30|21.68|21.52|21.68|21.52|21.71|21.55|21.66|21.5|33
1743517240000|2025-04-01 14:20:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1743517250000|2025-04-01 14:20:50|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|28
1743517260000|2025-04-01 14:21:00|21.72|21.56|21.73|21.57|21.73|21.57|21.71|21.55|19
1743517270000|2025-04-01 14:21:10|||||||||53
1743517280000|2025-04-01 14:21:20|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|37
1743517290000|2025-04-01 14:21:30|||||||||76
1743517300000|2025-04-01 14:21:40|21.76|21.6|21.74|21.58|21.76|21.6|21.73|21.57|23
1743517310000|2025-04-01 14:21:50|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|143
1743517320000|2025-04-01 14:22:00|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|11
1743517330000|2025-04-01 14:22:10|||||||||8
1743517340000|2025-04-01 14:22:20|||||||||12
1743517350000|2025-04-01 14:22:30|21.68|21.52|21.66|21.5|21.71|21.55|21.66|21.5|51
1743517360000|2025-04-01 14:22:40|21.61|21.45|21.61|21.45|21.66|21.5|21.61|21.45|35
1743517370000|2025-04-01 14:22:50|21.58|21.42|21.58|21.42|21.61|21.45|21.56|21.4|97
1743517380000|2025-04-01 14:23:00|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|3
1743517390000|2025-04-01 14:23:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|45
1743517400000|2025-04-01 14:23:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|88
1743517410000|2025-04-01 14:23:30|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|145
1743517420000|2025-04-01 14:23:40|21.52|21.36|21.53|21.37|21.53|21.37|21.48|21.32|93
1743517430000|2025-04-01 14:23:50|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|61
1743517440000|2025-04-01 14:24:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|51
1743517450000|2025-04-01 14:24:10|||||||||47
1743517460000|2025-04-01 14:24:20|||||||||65
1743517470000|2025-04-01 14:24:30|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|28
1743517480000|2025-04-01 14:24:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|53
1743517490000|2025-04-01 14:24:50|||||||||5
1743517500000|2025-04-01 14:25:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|12
1743517510000|2025-04-01 14:25:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|7
1743517520000|2025-04-01 14:25:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|7
1743517530000|2025-04-01 14:25:30|||||||||3
1743517540000|2025-04-01 14:25:40|||||||||36
1743517550000|2025-04-01 14:25:50|||||||||58
1743517560000|2025-04-01 14:26:00|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|17
1743517570000|2025-04-01 14:26:10|21.43|21.27|21.43|21.27|21.46|21.3|21.43|21.27|35
1743517580000|2025-04-01 14:26:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1743517590000|2025-04-01 14:26:30|21.45|21.29|21.43|21.27|21.46|21.3|21.43|21.27|10
1743517600000|2025-04-01 14:26:40|21.41|21.25|21.43|21.27|21.46|21.3|21.41|21.25|36
1743517610000|2025-04-01 14:26:50|21.45|21.29|21.43|21.27|21.48|21.32|21.43|21.27|31
1743517620000|2025-04-01 14:27:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|21
1743517630000|2025-04-01 14:27:10|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|4
1743517640000|2025-04-01 14:27:20|||||||||1
1743517650000|2025-04-01 14:27:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|24
1743517660000|2025-04-01 14:27:40|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|31
1743517670000|2025-04-01 14:27:50|||||||||8
1743517680000|2025-04-01 14:28:00|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|9
1743517690000|2025-04-01 14:28:10|21.56|21.4|21.53|21.37|21.58|21.42|21.53|21.37|33
1743517700000|2025-04-01 14:28:20|||||||||7
1743517710000|2025-04-01 14:28:30|21.56|21.4|21.51|21.35|21.58|21.42|21.51|21.35|53
1743517720000|2025-04-01 14:28:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|72
1743517730000|2025-04-01 14:28:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|23
1743517740000|2025-04-01 14:29:00|||||||||1
1743517750000|2025-04-01 14:29:10|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|12
1743517760000|2025-04-01 14:29:20|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|2
1743517770000|2025-04-01 14:29:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|6
1743517780000|2025-04-01 14:29:40|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|15
1743517790000|2025-04-01 14:29:50|21.47|21.31|21.48|21.32|21.5|21.34|21.46|21.3|60
1743517800000|2025-04-01 14:30:00|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|27
1743517810000|2025-04-01 14:30:10|21.51|21.35|21.48|21.32|21.51|21.35|21.46|21.3|34
1743517820000|2025-04-01 14:30:20|21.47|21.31|21.46|21.3|21.48|21.32|21.46|21.3|27
1743517830000|2025-04-01 14:30:30|||||||||27
1743517840000|2025-04-01 14:30:40|||||||||25
1743517850000|2025-04-01 14:30:50|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|54
1743517860000|2025-04-01 14:31:00|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|2
1743517870000|2025-04-01 14:31:10|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|15
1743517880000|2025-04-01 14:31:20|||||||||2
1743517890000|2025-04-01 14:31:30|21.45|21.29|21.41|21.25|21.46|21.3|21.41|21.25|9
1743517900000|2025-04-01 14:31:40|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|7
1743517910000|2025-04-01 14:31:50|21.43|21.27|21.43|21.27|21.46|21.3|21.41|21.25|10
1743517920000|2025-04-01 14:32:00|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|20
1743517930000|2025-04-01 14:32:10|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|29
1743517940000|2025-04-01 14:32:20|||||||||13
1743517950000|2025-04-01 14:32:30|||||||||5
1743517960000|2025-04-01 14:32:40|||||||||3
1743517970000|2025-04-01 14:32:50|||||||||23
1743517980000|2025-04-01 14:33:00|||||||||12
1743517990000|2025-04-01 14:33:10|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|38
1743518000000|2025-04-01 14:33:20|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|69
1743518010000|2025-04-01 14:33:30|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|10
1743518020000|2025-04-01 14:33:40|21.46|21.3|21.46|21.3|21.5|21.34|21.46|21.3|9
1743518030000|2025-04-01 14:33:50|||||||||78
1743518040000|2025-04-01 14:34:00|||||||||12
1743518050000|2025-04-01 14:34:10|||||||||1
1743518060000|2025-04-01 14:34:20|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|62
1743518070000|2025-04-01 14:34:30|21.44|21.28|21.44|21.28|21.46|21.3|21.44|21.28|44
1743518080000|2025-04-01 14:34:40|21.41|21.25|21.41|21.25|21.44|21.28|21.39|21.23|32
1743518090000|2025-04-01 14:34:50|21.4|21.24|21.39|21.23|21.41|21.25|21.39|21.23|13
1743518100000|2025-04-01 14:35:00|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|34
1743518110000|2025-04-01 14:35:10|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|147
1743518130000|2025-04-01 14:35:30|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|31
1743518140000|2025-04-01 14:35:40|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|8
1743518150000|2025-04-01 14:35:50|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|29
1743518160000|2025-04-01 14:36:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|28
1743518170000|2025-04-01 14:36:10|21.45|21.29|21.44|21.28|21.46|21.3|21.44|21.28|13
1743518180000|2025-04-01 14:36:20|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|7
1743518190000|2025-04-01 14:36:30|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|43
1743518200000|2025-04-01 14:36:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1743518210000|2025-04-01 14:36:50|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|8
1743518220000|2025-04-01 14:37:00|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|14
1743518230000|2025-04-01 14:37:10|21.4|21.24|21.41|21.25|21.44|21.28|21.39|21.23|11
1743518240000|2025-04-01 14:37:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|12
1743518250000|2025-04-01 14:37:30|21.4|21.24|21.41|21.25|21.41|21.25|21.39|21.23|5
1743518260000|2025-04-01 14:37:40|21.4|21.24|21.39|21.23|21.41|21.25|21.39|21.23|34
1743518270000|2025-04-01 14:37:50|||||||||1
1743518280000|2025-04-01 14:38:00|||||||||1
1743518290000|2025-04-01 14:38:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|50
1743518300000|2025-04-01 14:38:20|21.34|21.18|21.26|21.1|21.34|21.18|21.26|21.1|192
1743518310000|2025-04-01 14:38:30|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|97
1743518320000|2025-04-01 14:38:40|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|17
1743518330000|2025-04-01 14:38:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|85
1743518340000|2025-04-01 14:39:00|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|26
1743518350000|2025-04-01 14:39:10|||||||||3
1743518360000|2025-04-01 14:39:20|||||||||1
1743518370000|2025-04-01 14:39:30|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|24
1743518380000|2025-04-01 14:39:40|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|26
1743518390000|2025-04-01 14:39:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|13
1743518400000|2025-04-01 14:40:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|69
1743518410000|2025-04-01 14:40:10|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|18
1743518420000|2025-04-01 14:40:20|21.26|21.1|21.24|21.08|21.26|21.1|21.21|21.05|29
1743518430000|2025-04-01 14:40:30|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|17
1743518440000|2025-04-01 14:40:40|21.24|21.08|21.24|21.08|21.26|21.1|21.21|21.05|25
1743518450000|2025-04-01 14:40:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|7
1743518460000|2025-04-01 14:41:00|||||||||149
1743518480000|2025-04-01 14:41:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|36
1743518490000|2025-04-01 14:41:30|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|14
1743518500000|2025-04-01 14:41:40|21.16|21|21.16|21|21.19|21.03|21.16|21|31
1743518510000|2025-04-01 14:41:50|21.14|20.98|21.16|21|21.16|21|21.14|20.98|11
1743518520000|2025-04-01 14:42:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|32
1743518530000|2025-04-01 14:42:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|34
1743518540000|2025-04-01 14:42:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|119
1743518560000|2025-04-01 14:42:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|95
1743518570000|2025-04-01 14:42:50|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|32
1743518580000|2025-04-01 14:43:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|12
1743518590000|2025-04-01 14:43:10|||||||||5
1743518600000|2025-04-01 14:43:20|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|80
1743518610000|2025-04-01 14:43:30|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|0
1743518620000|2025-04-01 14:43:40|||||||||19
1743518630000|2025-04-01 14:43:50|||||||||6
1743518640000|2025-04-01 14:44:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|79
1743518650000|2025-04-01 14:44:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|42
1743518660000|2025-04-01 14:44:20|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|17
1743518670000|2025-04-01 14:44:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|10
1743518690000|2025-04-01 14:44:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|153
1743518700000|2025-04-01 14:45:00|||||||||5
1743518710000|2025-04-01 14:45:10|||||||||4
1743518720000|2025-04-01 14:45:20|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|23
1743518730000|2025-04-01 14:45:30|||||||||7
1743518740000|2025-04-01 14:45:40|||||||||5
1743518750000|2025-04-01 14:45:50|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|54
1743518760000|2025-04-01 14:46:00|||||||||13
1743518780000|2025-04-01 14:46:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|11
1743518790000|2025-04-01 14:46:30|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|30
1743518800000|2025-04-01 14:46:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|51
1743518810000|2025-04-01 14:46:50|||||||||1
1743518820000|2025-04-01 14:47:00|21.05|20.89|21.04|20.88|21.06|20.9|21.04|20.88|2
1743518830000|2025-04-01 14:47:10|||||||||1
1743518840000|2025-04-01 14:47:20|||||||||6
1743518850000|2025-04-01 14:47:30|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|46
1743518860000|2025-04-01 14:47:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|73
1743518870000|2025-04-01 14:47:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|106
1743518880000|2025-04-01 14:48:00|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|20
1743518890000|2025-04-01 14:48:10|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|17
1743518900000|2025-04-01 14:48:20|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|13
1743518910000|2025-04-01 14:48:30|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|69
1743518920000|2025-04-01 14:48:40|||||||||4
1743518930000|2025-04-01 14:48:50|||||||||5
1743518940000|2025-04-01 14:49:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|34
1743518950000|2025-04-01 14:49:10|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|8
1743518960000|2025-04-01 14:49:20|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|17
1743518970000|2025-04-01 14:49:30|||||||||15
1743518980000|2025-04-01 14:49:40|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|26
1743518990000|2025-04-01 14:49:50|21.02|20.86|21|20.84|21.02|20.86|20.99|20.83|1
1743519000000|2025-04-01 14:50:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|6
1743519010000|2025-04-01 14:50:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|96
1743519020000|2025-04-01 14:50:20|||||||||30
1743519030000|2025-04-01 14:50:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|44
1743519040000|2025-04-01 14:50:40|20.97|20.81|20.97|20.81|20.97|20.81|20.94|20.78|10
1743519050000|2025-04-01 14:50:50|20.94|20.78|20.94|20.78|20.97|20.81|20.94|20.78|10
1743519060000|2025-04-01 14:51:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|28
1743519070000|2025-04-01 14:51:10|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|75
1743519090000|2025-04-01 14:51:30|||||||||4
1743519100000|2025-04-01 14:51:40|||||||||2
1743519110000|2025-04-01 14:51:50|||||||||3
1743519120000|2025-04-01 14:52:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|97
1743519130000|2025-04-01 14:52:10|||||||||6
1743519140000|2025-04-01 14:52:20|||||||||83
1743519150000|2025-04-01 14:52:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|20
1743519160000|2025-04-01 14:52:40|||||||||8
1743519170000|2025-04-01 14:52:50|||||||||11
1743519180000|2025-04-01 14:53:00|||||||||7
1743519190000|2025-04-01 14:53:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|127
1743519200000|2025-04-01 14:53:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|81
1743519210000|2025-04-01 14:53:30|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|8
1743519230000|2025-04-01 14:53:50|||||||||3
1743519240000|2025-04-01 14:54:00|||||||||37
1743519250000|2025-04-01 14:54:10|||||||||12
1743519260000|2025-04-01 14:54:20|||||||||28
1743519270000|2025-04-01 14:54:30|||||||||6
1743519280000|2025-04-01 14:54:40|||||||||5
1743519290000|2025-04-01 14:54:50|||||||||7
1743519300000|2025-04-01 14:55:00|||||||||3
1743519310000|2025-04-01 14:55:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|26
1743519320000|2025-04-01 14:55:20|||||||||2
1743519330000|2025-04-01 14:55:30|||||||||3
1743519340000|2025-04-01 14:55:40|||||||||2
1743519350000|2025-04-01 14:55:50|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|119
1743519360000|2025-04-01 14:56:00|20.86|20.7|20.84|20.68|20.87|20.71|20.84|20.68|66
1743519370000|2025-04-01 14:56:10|||||||||4
1743519380000|2025-04-01 14:56:20|||||||||70
1743519390000|2025-04-01 14:56:30|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|11
1743519400000|2025-04-01 14:56:40|||||||||4
1743519410000|2025-04-01 14:56:50|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|14
1743519420000|2025-04-01 14:57:00|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|75
1743519430000|2025-04-01 14:57:10|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|39
1743519440000|2025-04-01 14:57:20|||||||||2
1743519450000|2025-04-01 14:57:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|23
1743519460000|2025-04-01 14:57:40|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|17
1743519470000|2025-04-01 14:57:50|20.87|20.71|20.89|20.73|20.9|20.74|20.87|20.71|26
1743519480000|2025-04-01 14:58:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|22
1743519490000|2025-04-01 14:58:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|6
1743519500000|2025-04-01 14:58:20|||||||||47
1743519510000|2025-04-01 14:58:30|||||||||33
1743519520000|2025-04-01 14:58:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|43
1743519530000|2025-04-01 14:58:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|13
1743519540000|2025-04-01 14:59:00|20.82|20.66|20.81|20.65|20.84|20.68|20.81|20.65|11
1743519550000|2025-04-01 14:59:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|6
1743519560000|2025-04-01 14:59:20|||||||||83
1743519570000|2025-04-01 14:59:30|||||||||5
1743519580000|2025-04-01 14:59:40|||||||||5
1743519590000|2025-04-01 14:59:50|||||||||4
1743519600000|2025-04-01 15:00:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|17
1743519610000|2025-04-01 15:00:10|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|15
1743519620000|2025-04-01 15:00:20|||||||||46
1743519630000|2025-04-01 15:00:30|||||||||4
1743519640000|2025-04-01 15:00:40|||||||||1
1743519650000|2025-04-01 15:00:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|42
1743519660000|2025-04-01 15:01:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|21
1743519670000|2025-04-01 15:01:10|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|12
1743519680000|2025-04-01 15:01:20|||||||||17
1743519690000|2025-04-01 15:01:30|||||||||14
1743519700000|2025-04-01 15:01:40|||||||||1
1743519710000|2025-04-01 15:01:50|||||||||11
1743519720000|2025-04-01 15:02:00|||||||||61
1743519730000|2025-04-01 15:02:10|||||||||3
1743519740000|2025-04-01 15:02:20|||||||||9
1743519750000|2025-04-01 15:02:30|||||||||2
1743519760000|2025-04-01 15:02:40|||||||||3
1743519770000|2025-04-01 15:02:50|||||||||4
1743519780000|2025-04-01 15:03:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|58
1743519790000|2025-04-01 15:03:10|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|10
1743519800000|2025-04-01 15:03:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|69
1743519810000|2025-04-01 15:03:30|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|5
1743519820000|2025-04-01 15:03:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|20
1743519830000|2025-04-01 15:03:50|||||||||7
1743519840000|2025-04-01 15:04:00|||||||||11
1743519850000|2025-04-01 15:04:10|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|54
1743519860000|2025-04-01 15:04:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|12
1743519870000|2025-04-01 15:04:30|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|10
1743519880000|2025-04-01 15:04:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|3
1743519890000|2025-04-01 15:04:50|||||||||31
1743519900000|2025-04-01 15:05:00|||||||||18
1743519910000|2025-04-01 15:05:10|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|34
1743519920000|2025-04-01 15:05:20|||||||||6
1743519930000|2025-04-01 15:05:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|114
1743519940000|2025-04-01 15:05:40|||||||||7
1743519950000|2025-04-01 15:05:50|||||||||47
1743519960000|2025-04-01 15:06:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|136
1743519970000|2025-04-01 15:06:10|||||||||2
1743519980000|2025-04-01 15:06:20|||||||||1
1743519990000|2025-04-01 15:06:30|||||||||32
1743520000000|2025-04-01 15:06:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|11
1743520010000|2025-04-01 15:06:50|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|3
1743520020000|2025-04-01 15:07:00|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|2
1743520030000|2025-04-01 15:07:10|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|5
1743520040000|2025-04-01 15:07:20|||||||||3
1743520050000|2025-04-01 15:07:30|||||||||4
1743520060000|2025-04-01 15:07:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|18
1743520070000|2025-04-01 15:07:50|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|38
1743520080000|2025-04-01 15:08:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|15
1743520090000|2025-04-01 15:08:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|22
1743520100000|2025-04-01 15:08:20|||||||||4
1743520110000|2025-04-01 15:08:30|||||||||3
1743520120000|2025-04-01 15:08:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1743520130000|2025-04-01 15:08:50|||||||||3
1743520140000|2025-04-01 15:09:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|9
1743520150000|2025-04-01 15:09:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1743520160000|2025-04-01 15:09:20|||||||||2
1743520170000|2025-04-01 15:09:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1743520180000|2025-04-01 15:09:40|||||||||3
1743520190000|2025-04-01 15:09:50|||||||||6
1743520200000|2025-04-01 15:10:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|44
1743520210000|2025-04-01 15:10:10|||||||||7
1743520220000|2025-04-01 15:10:20|||||||||15
1743520230000|2025-04-01 15:10:30|||||||||24
1743520240000|2025-04-01 15:10:40|||||||||35
1743520250000|2025-04-01 15:10:50|||||||||2
1743520270000|2025-04-01 15:11:10|||||||||4
1743520280000|2025-04-01 15:11:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|27
1743520290000|2025-04-01 15:11:30|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|22
1743520300000|2025-04-01 15:11:40|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|22
1743520310000|2025-04-01 15:11:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1743520320000|2025-04-01 15:12:00|||||||||32
1743520330000|2025-04-01 15:12:10|||||||||1
1743520360000|2025-04-01 15:12:40|||||||||2
1743520380000|2025-04-01 15:13:00|||||||||3
1743520390000|2025-04-01 15:13:10|||||||||8
1743520400000|2025-04-01 15:13:20|||||||||29
1743520410000|2025-04-01 15:13:30|||||||||20
1743520420000|2025-04-01 15:13:40|||||||||7
1743520440000|2025-04-01 15:14:00|||||||||4
1743520450000|2025-04-01 15:14:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|103
1743520460000|2025-04-01 15:14:20|||||||||7
1743520470000|2025-04-01 15:14:30|||||||||2
1743520480000|2025-04-01 15:14:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|140
1743520490000|2025-04-01 15:14:50|||||||||24
1743520510000|2025-04-01 15:15:10|||||||||4
1743520520000|2025-04-01 15:15:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|29
1743520530000|2025-04-01 15:15:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|22
1743520540000|2025-04-01 15:15:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|18
1743520550000|2025-04-01 15:15:50|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|111
1743520560000|2025-04-01 15:16:00|||||||||1
1743520570000|2025-04-01 15:16:10|||||||||2
1743520580000|2025-04-01 15:16:20|||||||||19
1743520590000|2025-04-01 15:16:30|||||||||6
1743520600000|2025-04-01 15:16:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|78
1743520610000|2025-04-01 15:16:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|9
1743520620000|2025-04-01 15:17:00|||||||||1
1743520630000|2025-04-01 15:17:10|||||||||3
1743520640000|2025-04-01 15:17:20|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|106
1743520650000|2025-04-01 15:17:30|||||||||62
1743520660000|2025-04-01 15:17:40|||||||||2
1743520670000|2025-04-01 15:17:50|||||||||9
1743520680000|2025-04-01 15:18:00|||||||||6
1743520690000|2025-04-01 15:18:10|||||||||19
1743520700000|2025-04-01 15:18:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|40
1743520710000|2025-04-01 15:18:30|||||||||14
1743520720000|2025-04-01 15:18:40|||||||||1
1743520730000|2025-04-01 15:18:50|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|94
1743520740000|2025-04-01 15:19:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|48
1743520750000|2025-04-01 15:19:10|20.49|20.33|20.52|20.36|20.52|20.36|20.47|20.31|34
1743520770000|2025-04-01 15:19:30|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|17
1743520780000|2025-04-01 15:19:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1743520800000|2025-04-01 15:20:00|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|21
1743520810000|2025-04-01 15:20:10|||||||||1
1743520820000|2025-04-01 15:20:20|||||||||31
1743520830000|2025-04-01 15:20:30|||||||||1
1743520840000|2025-04-01 15:20:40|||||||||10
1743520850000|2025-04-01 15:20:50|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|35
1743520860000|2025-04-01 15:21:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|10
1743520870000|2025-04-01 15:21:10|20.6|20.44|20.59|20.43|20.63|20.47|20.59|20.43|23
1743520890000|2025-04-01 15:21:30|||||||||42
1743520910000|2025-04-01 15:21:50|||||||||9
1743520920000|2025-04-01 15:22:00|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|23
1743520930000|2025-04-01 15:22:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1743520940000|2025-04-01 15:22:20|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1743520950000|2025-04-01 15:22:30|20.56|20.4|20.54|20.38|20.57|20.41|20.54|20.38|10
1743520980000|2025-04-01 15:23:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|7
1743520990000|2025-04-01 15:23:10|||||||||8
1743521000000|2025-04-01 15:23:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|33
1743521010000|2025-04-01 15:23:30|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|4
1743521040000|2025-04-01 15:24:00|||||||||8
1743521050000|2025-04-01 15:24:10|||||||||3
1743521070000|2025-04-01 15:24:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|16
1743521080000|2025-04-01 15:24:40|||||||||2
1743521090000|2025-04-01 15:24:50|||||||||1
1743521100000|2025-04-01 15:25:00|||||||||4
1743521110000|2025-04-01 15:25:10|||||||||1
1743521120000|2025-04-01 15:25:20|||||||||5
1743521130000|2025-04-01 15:25:30|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|25
1743521140000|2025-04-01 15:25:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1743521150000|2025-04-01 15:25:50|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|19
1743521160000|2025-04-01 15:26:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|5
1743521170000|2025-04-01 15:26:10|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|17
1743521180000|2025-04-01 15:26:20|||||||||1
1743521190000|2025-04-01 15:26:30|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|33
1743521200000|2025-04-01 15:26:40|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|0
1743521210000|2025-04-01 15:26:50|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|36
1743521220000|2025-04-01 15:27:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|35
1743521230000|2025-04-01 15:27:10|||||||||2
1743521240000|2025-04-01 15:27:20|||||||||49
1743521250000|2025-04-01 15:27:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|19
1743521260000|2025-04-01 15:27:40|||||||||4
1743521270000|2025-04-01 15:27:50|||||||||1
1743521280000|2025-04-01 15:28:00|||||||||2
1743521290000|2025-04-01 15:28:10|||||||||2
1743521300000|2025-04-01 15:28:20|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|37
1743521310000|2025-04-01 15:28:30|||||||||25
1743521320000|2025-04-01 15:28:40|||||||||6
1743521330000|2025-04-01 15:28:50|||||||||8
1743521340000|2025-04-01 15:29:00|20.65|20.49|20.67|20.51|20.67|20.51|20.64|20.48|42
1743521350000|2025-04-01 15:29:10|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|95
1743521360000|2025-04-01 15:29:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1743521370000|2025-04-01 15:29:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1743521380000|2025-04-01 15:29:40|20.64|20.48|20.67|20.51|20.69|20.53|20.64|20.48|38
1743521390000|2025-04-01 15:29:50|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|57
1743521400000|2025-04-01 15:30:00|20.72|20.56|20.69|20.53|20.72|20.56|20.68|20.52|61
1743521410000|2025-04-01 15:30:10|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|6
1743521420000|2025-04-01 15:30:20|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|8
1743521430000|2025-04-01 15:30:30|||||||||1
1743521440000|2025-04-01 15:30:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|28
1743521450000|2025-04-01 15:30:50|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|25
1743521460000|2025-04-01 15:31:00|||||||||3
1743521470000|2025-04-01 15:31:10|||||||||21
1743521480000|2025-04-01 15:31:20|||||||||2
1743521490000|2025-04-01 15:31:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|98
1743521500000|2025-04-01 15:31:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|5
1743521510000|2025-04-01 15:31:50|||||||||7
1743521520000|2025-04-01 15:32:00|||||||||6
1743521530000|2025-04-01 15:32:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|32
1743521540000|2025-04-01 15:32:20|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|33
1743521550000|2025-04-01 15:32:30|||||||||25
1743521560000|2025-04-01 15:32:40|20.7|20.54|20.69|20.53|20.72|20.56|20.69|20.53|29
1743521570000|2025-04-01 15:32:50|||||||||1
1743521580000|2025-04-01 15:33:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|27
1743521590000|2025-04-01 15:33:10|||||||||8
1743521600000|2025-04-01 15:33:20|||||||||9
1743521610000|2025-04-01 15:33:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|32
1743521620000|2025-04-01 15:33:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1743521630000|2025-04-01 15:33:50|||||||||7
1743521640000|2025-04-01 15:34:00|||||||||2
1743521650000|2025-04-01 15:34:10|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|30
1743521660000|2025-04-01 15:34:20|||||||||2
1743521670000|2025-04-01 15:34:30|||||||||1
1743521680000|2025-04-01 15:34:40|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|9
1743521690000|2025-04-01 15:34:50|||||||||3
1743521700000|2025-04-01 15:35:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|15
1743521710000|2025-04-01 15:35:10|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|17
1743521720000|2025-04-01 15:35:20|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|3
1743521730000|2025-04-01 15:35:30|||||||||6
1743521740000|2025-04-01 15:35:40|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|4
1743521750000|2025-04-01 15:35:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|60
1743521760000|2025-04-01 15:36:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|12
1743521770000|2025-04-01 15:36:10|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|12
1743521780000|2025-04-01 15:36:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|1
1743521790000|2025-04-01 15:36:30|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|13
1743521800000|2025-04-01 15:36:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1743521810000|2025-04-01 15:36:50|||||||||1
1743521820000|2025-04-01 15:37:00|||||||||1
1743521830000|2025-04-01 15:37:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|53
1743521840000|2025-04-01 15:37:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|6
1743521850000|2025-04-01 15:37:30|||||||||1
1743521860000|2025-04-01 15:37:40|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|35
1743521870000|2025-04-01 15:37:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1743521880000|2025-04-01 15:38:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1743521900000|2025-04-01 15:38:20|||||||||1
1743521910000|2025-04-01 15:38:30|||||||||2
1743521920000|2025-04-01 15:38:40|||||||||4
1743521930000|2025-04-01 15:38:50|||||||||2
1743521940000|2025-04-01 15:39:00|||||||||2
1743521950000|2025-04-01 15:39:10|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|34
1743521960000|2025-04-01 15:39:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1743521970000|2025-04-01 15:39:30|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|5
1743521980000|2025-04-01 15:39:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|22
1743521990000|2025-04-01 15:39:50|||||||||4
1743522000000|2025-04-01 15:40:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|65
1743522020000|2025-04-01 15:40:20|||||||||1
1743522030000|2025-04-01 15:40:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1743522040000|2025-04-01 15:40:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1743522050000|2025-04-01 15:40:50|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|3
1743522060000|2025-04-01 15:41:00|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|72
1743522070000|2025-04-01 15:41:10|||||||||2
1743522080000|2025-04-01 15:41:20|||||||||1
1743522090000|2025-04-01 15:41:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|35
1743522100000|2025-04-01 15:41:40|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|21
1743522110000|2025-04-01 15:41:50|20.7|20.54|20.69|20.53|20.72|20.56|20.69|20.53|33
1743522120000|2025-04-01 15:42:00|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|18
1743522130000|2025-04-01 15:42:10|||||||||1
1743522140000|2025-04-01 15:42:20|||||||||1
1743522150000|2025-04-01 15:42:30|||||||||1
1743522160000|2025-04-01 15:42:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|9
1743522170000|2025-04-01 15:42:50|||||||||2
1743522180000|2025-04-01 15:43:00|||||||||5
1743522190000|2025-04-01 15:43:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1743522200000|2025-04-01 15:43:20|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|26
1743522210000|2025-04-01 15:43:30|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|15
1743522220000|2025-04-01 15:43:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1743522230000|2025-04-01 15:43:50|20.67|20.51|20.68|20.52|20.69|20.53|20.67|20.51|2
1743522240000|2025-04-01 15:44:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|1
1743522250000|2025-04-01 15:44:10|||||||||14
1743522260000|2025-04-01 15:44:20|||||||||21
1743522270000|2025-04-01 15:44:30|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|22
1743522280000|2025-04-01 15:44:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|13
1743522290000|2025-04-01 15:44:50|||||||||4
1743522300000|2025-04-01 15:45:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|48
1743522310000|2025-04-01 15:45:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1743522320000|2025-04-01 15:45:20|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|7
1743522330000|2025-04-01 15:45:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1743522340000|2025-04-01 15:45:40|||||||||1
1743522360000|2025-04-01 15:46:00|||||||||1
1743522370000|2025-04-01 15:46:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|34
1743522380000|2025-04-01 15:46:20|20.64|20.48|20.63|20.47|20.64|20.48|20.62|20.46|0
1743522390000|2025-04-01 15:46:30|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|9
1743522400000|2025-04-01 15:46:40|||||||||1
1743522410000|2025-04-01 15:46:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1743522420000|2025-04-01 15:47:00|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|35
1743522430000|2025-04-01 15:47:10|||||||||1
1743522440000|2025-04-01 15:47:20|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|11
1743522450000|2025-04-01 15:47:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|1
1743522460000|2025-04-01 15:47:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1743522470000|2025-04-01 15:47:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1743522500000|2025-04-01 15:48:20|||||||||6
1743522510000|2025-04-01 15:48:30|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|38
1743522520000|2025-04-01 15:48:40|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|5
1743522530000|2025-04-01 15:48:50|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1743522540000|2025-04-01 15:49:00|||||||||1
1743522550000|2025-04-01 15:49:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1743522560000|2025-04-01 15:49:20|||||||||8
1743522570000|2025-04-01 15:49:30|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|5
1743522580000|2025-04-01 15:49:40|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|7
1743522590000|2025-04-01 15:49:50|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|7
1743522600000|2025-04-01 15:50:00|||||||||3
1743522610000|2025-04-01 15:50:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|4
1743522620000|2025-04-01 15:50:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1743522630000|2025-04-01 15:50:30|||||||||1
1743522650000|2025-04-01 15:50:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1743522660000|2025-04-01 15:51:00|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|23
1743522670000|2025-04-01 15:51:10|||||||||12
1743522680000|2025-04-01 15:51:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|20
1743522690000|2025-04-01 15:51:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|1
1743522700000|2025-04-01 15:51:40|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|2
1743522720000|2025-04-01 15:52:00|||||||||1
1743522730000|2025-04-01 15:52:10|||||||||4
1743522740000|2025-04-01 15:52:20|||||||||7
1743522750000|2025-04-01 15:52:30|||||||||3
1743522760000|2025-04-01 15:52:40|||||||||3
1743522770000|2025-04-01 15:52:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|39
1743522780000|2025-04-01 15:53:00|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|12
1743522790000|2025-04-01 15:53:10|||||||||3
1743522800000|2025-04-01 15:53:20|20.69|20.53|20.69|20.53|20.72|20.56|20.67|20.51|18
1743522810000|2025-04-01 15:53:30|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|5
1743522820000|2025-04-01 15:53:40|||||||||2
1743522840000|2025-04-01 15:54:00|||||||||5
1743522860000|2025-04-01 15:54:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1743522870000|2025-04-01 15:54:30|||||||||1
1743522890000|2025-04-01 15:54:50|||||||||12
1743522900000|2025-04-01 15:55:00|||||||||1
1743522920000|2025-04-01 15:55:20|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|12
1743522930000|2025-04-01 15:55:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|6
1743522940000|2025-04-01 15:55:40|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|21
1743522950000|2025-04-01 15:55:50|20.69|20.53|20.69|20.53|20.72|20.56|20.67|20.51|1
1743522960000|2025-04-01 15:56:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|4
1743522970000|2025-04-01 15:56:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|26
1743522990000|2025-04-01 15:56:30|||||||||2
1743523000000|2025-04-01 15:56:40|||||||||2
1743523010000|2025-04-01 15:56:50|||||||||3
1743523020000|2025-04-01 15:57:00|||||||||6
1743523030000|2025-04-01 15:57:10|||||||||7
1743523040000|2025-04-01 15:57:20|||||||||6
1743523050000|2025-04-01 15:57:30|||||||||1
1743523060000|2025-04-01 15:57:40|||||||||1
1743523070000|2025-04-01 15:57:50|||||||||114
1743523080000|2025-04-01 15:58:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|4
1743523090000|2025-04-01 15:58:10|||||||||1
1743523100000|2025-04-01 15:58:20|||||||||1
1743523110000|2025-04-01 15:58:30|||||||||2
1743523120000|2025-04-01 15:58:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1743523130000|2025-04-01 15:58:50|||||||||4
1743523140000|2025-04-01 15:59:00|||||||||2
1743523150000|2025-04-01 15:59:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|4
1743523160000|2025-04-01 15:59:20|20.64|20.48|20.62|20.46|20.64|20.48|20.59|20.43|13
1743523170000|2025-04-01 15:59:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1743523180000|2025-04-01 15:59:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1743523190000|2025-04-01 15:59:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|16
1743523200000|2025-04-01 16:00:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|33
1743523210000|2025-04-01 16:00:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|34
1743523220000|2025-04-01 16:00:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|6
1743523230000|2025-04-01 16:00:30|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|6
1743523240000|2025-04-01 16:00:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|28
1743523250000|2025-04-01 16:00:50|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|3
1743523260000|2025-04-01 16:01:00|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|7
1743523280000|2025-04-01 16:01:20|||||||||1
1743523290000|2025-04-01 16:01:30|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|1
1743523300000|2025-04-01 16:01:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1743523310000|2025-04-01 16:01:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1743523320000|2025-04-01 16:02:00|||||||||3
1743523330000|2025-04-01 16:02:10|||||||||1
1743523340000|2025-04-01 16:02:20|||||||||1
1743523350000|2025-04-01 16:02:30|||||||||9
1743523360000|2025-04-01 16:02:40|||||||||3
1743523370000|2025-04-01 16:02:50|||||||||3
1743523380000|2025-04-01 16:03:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|13
1743523390000|2025-04-01 16:03:10|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|3
1743523400000|2025-04-01 16:03:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|31
1743523410000|2025-04-01 16:03:30|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|26
1743523430000|2025-04-01 16:03:50|||||||||1
1743523440000|2025-04-01 16:04:00|||||||||2
1743523450000|2025-04-01 16:04:10|||||||||15
1743523460000|2025-04-01 16:04:20|||||||||28
1743523470000|2025-04-01 16:04:30|||||||||2
1743523480000|2025-04-01 16:04:40|||||||||1
1743523490000|2025-04-01 16:04:50|||||||||4
1743523500000|2025-04-01 16:05:00|||||||||4
1743523510000|2025-04-01 16:05:10|||||||||3
1743523530000|2025-04-01 16:05:30|||||||||3
1743523540000|2025-04-01 16:05:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|20
1743523550000|2025-04-01 16:05:50|||||||||1
1743523560000|2025-04-01 16:06:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|25
1743523570000|2025-04-01 16:06:10|||||||||2
1743523580000|2025-04-01 16:06:20|||||||||4
1743523590000|2025-04-01 16:06:30|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|5
1743523600000|2025-04-01 16:06:40|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|0
1743523620000|2025-04-01 16:07:00|||||||||3
1743523640000|2025-04-01 16:07:20|||||||||2
1743523650000|2025-04-01 16:07:30|||||||||1
1743523680000|2025-04-01 16:08:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|26
1743523690000|2025-04-01 16:08:10|||||||||3
1743523700000|2025-04-01 16:08:20|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|10
1743523710000|2025-04-01 16:08:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|29
1743523720000|2025-04-01 16:08:40|||||||||2
1743523730000|2025-04-01 16:08:50|||||||||1
1743523740000|2025-04-01 16:09:00|||||||||9
1743523750000|2025-04-01 16:09:10|||||||||5
1743523760000|2025-04-01 16:09:20|||||||||7
1743523770000|2025-04-01 16:09:30|||||||||1
1743523790000|2025-04-01 16:09:50|||||||||2
1743523800000|2025-04-01 16:10:00|||||||||1
1743523810000|2025-04-01 16:10:10|||||||||1
1743523820000|2025-04-01 16:10:20|||||||||1
1743523830000|2025-04-01 16:10:30|||||||||6
1743523840000|2025-04-01 16:10:40|||||||||7
1743523850000|2025-04-01 16:10:50|||||||||1
1743523860000|2025-04-01 16:11:00|||||||||1
1743523870000|2025-04-01 16:11:10|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|7
1743523880000|2025-04-01 16:11:20|||||||||2
1743523890000|2025-04-01 16:11:30|||||||||1
1743523900000|2025-04-01 16:11:40|||||||||1
1743523910000|2025-04-01 16:11:50|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|27
1743523920000|2025-04-01 16:12:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|15
1743523930000|2025-04-01 16:12:10|||||||||6
1743523940000|2025-04-01 16:12:20|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|9
1743523960000|2025-04-01 16:12:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|15
1743523970000|2025-04-01 16:12:50|||||||||1
1743523980000|2025-04-01 16:13:00|||||||||1
1743523990000|2025-04-01 16:13:10|||||||||1
1743524000000|2025-04-01 16:13:20|||||||||1
1743524010000|2025-04-01 16:13:30|||||||||1
1743524020000|2025-04-01 16:13:40|||||||||2
1743524030000|2025-04-01 16:13:50|||||||||1
1743524040000|2025-04-01 16:14:00|||||||||6
1743524050000|2025-04-01 16:14:10|||||||||2
1743524060000|2025-04-01 16:14:20|||||||||1
1743524070000|2025-04-01 16:14:30|||||||||1
1743524080000|2025-04-01 16:14:40|||||||||1
1743524090000|2025-04-01 16:14:50|||||||||1
1743524100000|2025-04-01 16:15:00|||||||||2
1743524110000|2025-04-01 16:15:10|||||||||7
1743524120000|2025-04-01 16:15:20|||||||||3
1743524130000|2025-04-01 16:15:30|||||||||8
1743524140000|2025-04-01 16:15:40|||||||||1
1743524150000|2025-04-01 16:15:50|||||||||29
1743524160000|2025-04-01 16:16:00|||||||||17
1743524170000|2025-04-01 16:16:10|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|17
1743524180000|2025-04-01 16:16:20|||||||||1
1743524190000|2025-04-01 16:16:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|12
1743524200000|2025-04-01 16:16:40|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|10
1743524210000|2025-04-01 16:16:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|28
1743524220000|2025-04-01 16:17:00|||||||||20
1743524230000|2025-04-01 16:17:10|||||||||6
1743524240000|2025-04-01 16:17:20|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|146
1743524250000|2025-04-01 16:17:30|||||||||23
1743524260000|2025-04-01 16:17:40|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|3
1743524270000|2025-04-01 16:17:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1743524280000|2025-04-01 16:18:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|1
1743524290000|2025-04-01 16:18:10|||||||||11
1743524300000|2025-04-01 16:18:20|||||||||11
1743524310000|2025-04-01 16:18:30|||||||||2
1743524320000|2025-04-01 16:18:40|||||||||1
1743524330000|2025-04-01 16:18:50|||||||||14
1743524340000|2025-04-01 16:19:00|||||||||1
1743524350000|2025-04-01 16:19:10|||||||||2
1743524360000|2025-04-01 16:19:20|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|49
1743524370000|2025-04-01 16:19:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1743524380000|2025-04-01 16:19:40|||||||||5
1743524390000|2025-04-01 16:19:50|||||||||1
1743524400000|2025-04-01 16:20:00|||||||||13
1743524410000|2025-04-01 16:20:10|||||||||1
1743524420000|2025-04-01 16:20:20|||||||||6
1743524430000|2025-04-01 16:20:30|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|48
1743524440000|2025-04-01 16:20:40|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|11
1743524450000|2025-04-01 16:20:50|||||||||2
1743524460000|2025-04-01 16:21:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|8
1743524470000|2025-04-01 16:21:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1743524480000|2025-04-01 16:21:20|||||||||1
1743524490000|2025-04-01 16:21:30|||||||||1
1743524500000|2025-04-01 16:21:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|39
1743524510000|2025-04-01 16:21:50|||||||||12
1743524520000|2025-04-01 16:22:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|19
1743524530000|2025-04-01 16:22:10|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|42
1743524540000|2025-04-01 16:22:20|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|38
1743524550000|2025-04-01 16:22:30|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|8
1743524560000|2025-04-01 16:22:40|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|24
1743524570000|2025-04-01 16:22:50|||||||||8
1743524580000|2025-04-01 16:23:00|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|20
1743524590000|2025-04-01 16:23:10|||||||||3
1743524600000|2025-04-01 16:23:20|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|5
1743524610000|2025-04-01 16:23:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1743524620000|2025-04-01 16:23:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1743524630000|2025-04-01 16:23:50|||||||||1
1743524640000|2025-04-01 16:24:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|28
1743524650000|2025-04-01 16:24:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|7
1743524660000|2025-04-01 16:24:20|||||||||16
1743524670000|2025-04-01 16:24:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|84
1743524680000|2025-04-01 16:24:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|257
1743524690000|2025-04-01 16:24:50|||||||||53
1743524700000|2025-04-01 16:25:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|15
1743524710000|2025-04-01 16:25:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|9
1743524720000|2025-04-01 16:25:20|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|35
1743524740000|2025-04-01 16:25:40|||||||||6
1743524760000|2025-04-01 16:26:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|77
1743524790000|2025-04-01 16:26:30|||||||||15
1743524820000|2025-04-01 16:27:00|||||||||15
1743524830000|2025-04-01 16:27:10|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|7
1743524840000|2025-04-01 16:27:20|||||||||6
1743524850000|2025-04-01 16:27:30|||||||||3
1743524870000|2025-04-01 16:27:50|||||||||16
1743524880000|2025-04-01 16:28:00|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|51
1743524890000|2025-04-01 16:28:10|20.79|20.63|20.78|20.62|20.79|20.63|20.76|20.6|11
1743524900000|2025-04-01 16:28:20|20.76|20.6|20.79|20.63|20.79|20.63|20.74|20.58|30
1743524920000|2025-04-01 16:28:40|||||||||13
1743524930000|2025-04-01 16:28:50|||||||||9
1743524940000|2025-04-01 16:29:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|37
1743524950000|2025-04-01 16:29:10|||||||||1
1743524960000|2025-04-01 16:29:20|||||||||1
1743524970000|2025-04-01 16:29:30|||||||||18
1743524980000|2025-04-01 16:29:40|20.81|20.65|20.8|20.64|20.81|20.65|20.79|20.63|27
1743524990000|2025-04-01 16:29:50|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|8
1743525000000|2025-04-01 16:30:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|134
1743525010000|2025-04-01 16:30:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|11
1743525020000|2025-04-01 16:30:20|||||||||1
1743525030000|2025-04-01 16:30:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1743525040000|2025-04-01 16:30:40|||||||||3
1743525050000|2025-04-01 16:30:50|||||||||1
1743525060000|2025-04-01 16:31:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|40
1743525070000|2025-04-01 16:31:10|||||||||12
1743525080000|2025-04-01 16:31:20|||||||||10
1743525090000|2025-04-01 16:31:30|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|8
1743525100000|2025-04-01 16:31:40|20.8|20.64|20.79|20.63|20.81|20.65|20.79|20.63|4
1743525110000|2025-04-01 16:31:50|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|2
1743525120000|2025-04-01 16:32:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|13
1743525130000|2025-04-01 16:32:10|||||||||2
1743525140000|2025-04-01 16:32:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|34
1743525150000|2025-04-01 16:32:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|17
1743525160000|2025-04-01 16:32:40|||||||||20
1743525180000|2025-04-01 16:33:00|||||||||1
1743525200000|2025-04-01 16:33:20|||||||||1
1743525210000|2025-04-01 16:33:30|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|12
1743525220000|2025-04-01 16:33:40|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|11
1743525230000|2025-04-01 16:33:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|23
1743525240000|2025-04-01 16:34:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1743525250000|2025-04-01 16:34:10|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|0
1743525260000|2025-04-01 16:34:20|20.83|20.67|20.81|20.65|20.84|20.68|20.81|20.65|0
1743525270000|2025-04-01 16:34:30|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|12
1743525280000|2025-04-01 16:34:40|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|16
1743525290000|2025-04-01 16:34:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743525300000|2025-04-01 16:35:00|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|17
1743525310000|2025-04-01 16:35:10|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|57
1743525320000|2025-04-01 16:35:20|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|7
1743525330000|2025-04-01 16:35:30|||||||||11
1743525340000|2025-04-01 16:35:40|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|2
1743525350000|2025-04-01 16:35:50|||||||||3
1743525360000|2025-04-01 16:36:00|||||||||4
1743525370000|2025-04-01 16:36:10|||||||||1
1743525380000|2025-04-01 16:36:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|10
1743525390000|2025-04-01 16:36:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1743525400000|2025-04-01 16:36:40|20.86|20.7|20.83|20.67|20.86|20.7|20.81|20.65|35
1743525410000|2025-04-01 16:36:50|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|1
1743525420000|2025-04-01 16:37:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|15
1743525450000|2025-04-01 16:37:30|||||||||4
1743525460000|2025-04-01 16:37:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1743525470000|2025-04-01 16:37:50|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|7
1743525480000|2025-04-01 16:38:00|||||||||8
1743525490000|2025-04-01 16:38:10|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|12
1743525500000|2025-04-01 16:38:20|20.88|20.72|20.89|20.73|20.91|20.75|20.88|20.72|20
1743525510000|2025-04-01 16:38:30|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|4
1743525520000|2025-04-01 16:38:40|||||||||5
1743525530000|2025-04-01 16:38:50|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|18
1743525540000|2025-04-01 16:39:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|6
1743525550000|2025-04-01 16:39:10|||||||||23
1743525560000|2025-04-01 16:39:20|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|100
1743525570000|2025-04-01 16:39:30|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|7
1743525580000|2025-04-01 16:39:40|||||||||35
1743525590000|2025-04-01 16:39:50|||||||||5
1743525600000|2025-04-01 16:40:00|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|18
1743525610000|2025-04-01 16:40:10|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|7
1743525620000|2025-04-01 16:40:20|||||||||53
1743525630000|2025-04-01 16:40:30|||||||||2
1743525640000|2025-04-01 16:40:40|||||||||3
1743525650000|2025-04-01 16:40:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1743525660000|2025-04-01 16:41:00|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|34
1743525680000|2025-04-01 16:41:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1743525690000|2025-04-01 16:41:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|8
1743525700000|2025-04-01 16:41:40|||||||||5
1743525710000|2025-04-01 16:41:50|||||||||8
1743525720000|2025-04-01 16:42:00|||||||||6
1743525730000|2025-04-01 16:42:10|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|26
1743525740000|2025-04-01 16:42:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|47
1743525760000|2025-04-01 16:42:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|25
1743525770000|2025-04-01 16:42:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743525780000|2025-04-01 16:43:00|||||||||3
1743525790000|2025-04-01 16:43:10|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|12
1743525800000|2025-04-01 16:43:20|||||||||26
1743525830000|2025-04-01 16:43:50|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|118
1743525840000|2025-04-01 16:44:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|17
1743525850000|2025-04-01 16:44:10|||||||||1
1743525870000|2025-04-01 16:44:30|||||||||5
1743525880000|2025-04-01 16:44:40|20.97|20.81|20.96|20.8|20.98|20.82|20.96|20.8|57
1743525890000|2025-04-01 16:44:50|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|46
1743525900000|2025-04-01 16:45:00|||||||||17
1743525910000|2025-04-01 16:45:10|||||||||81
1743525920000|2025-04-01 16:45:20|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|28
1743525930000|2025-04-01 16:45:30|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1743525950000|2025-04-01 16:45:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743525960000|2025-04-01 16:46:00|21|20.84|20.98|20.82|21.01|20.85|20.98|20.82|3
1743525970000|2025-04-01 16:46:10|20.96|20.8|20.98|20.82|21.01|20.85|20.96|20.8|52
1743525980000|2025-04-01 16:46:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1743525990000|2025-04-01 16:46:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743526000000|2025-04-01 16:46:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1743526010000|2025-04-01 16:46:50|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1743526020000|2025-04-01 16:47:00|||||||||1
1743526030000|2025-04-01 16:47:10|||||||||1
1743526040000|2025-04-01 16:47:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|14
1743526050000|2025-04-01 16:47:30|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1743526060000|2025-04-01 16:47:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|7
1743526070000|2025-04-01 16:47:50|||||||||1
1743526090000|2025-04-01 16:48:10|||||||||1
1743526120000|2025-04-01 16:48:40|||||||||2
1743526130000|2025-04-01 16:48:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|104
1743526140000|2025-04-01 16:49:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1743526150000|2025-04-01 16:49:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|154
1743526160000|2025-04-01 16:49:20|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|20
1743526180000|2025-04-01 16:49:40|||||||||1
1743526190000|2025-04-01 16:49:50|||||||||7
1743526210000|2025-04-01 16:50:10|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|27
1743526220000|2025-04-01 16:50:20|||||||||1
1743526240000|2025-04-01 16:50:40|||||||||1
1743526250000|2025-04-01 16:50:50|||||||||7
1743526260000|2025-04-01 16:51:00|||||||||1
1743526280000|2025-04-01 16:51:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|25
1743526290000|2025-04-01 16:51:30|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|0
1743526300000|2025-04-01 16:51:40|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|48
1743526310000|2025-04-01 16:51:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|1
1743526320000|2025-04-01 16:52:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|35
1743526330000|2025-04-01 16:52:10|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|14
1743526340000|2025-04-01 16:52:20|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|10
1743526350000|2025-04-01 16:52:30|||||||||4
1743526360000|2025-04-01 16:52:40|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|16
1743526370000|2025-04-01 16:52:50|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|0
1743526380000|2025-04-01 16:53:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1743526390000|2025-04-01 16:53:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1743526400000|2025-04-01 16:53:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|34
1743526410000|2025-04-01 16:53:30|||||||||19
1743526420000|2025-04-01 16:53:40|||||||||55
1743526440000|2025-04-01 16:54:00|||||||||5
1743526450000|2025-04-01 16:54:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|119
1743526460000|2025-04-01 16:54:20|||||||||2
1743526470000|2025-04-01 16:54:30|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|23
1743526490000|2025-04-01 16:54:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|30
1743526500000|2025-04-01 16:55:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1743526510000|2025-04-01 16:55:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|33
1743526530000|2025-04-01 16:55:30|20.79|20.63|20.78|20.62|20.79|20.63|20.77|20.61|76
1743526540000|2025-04-01 16:55:40|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|21
1743526550000|2025-04-01 16:55:50|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|1
1743526560000|2025-04-01 16:56:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|2
1743526570000|2025-04-01 16:56:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|14
1743526580000|2025-04-01 16:56:20|||||||||2
1743526590000|2025-04-01 16:56:30|||||||||9
1743526600000|2025-04-01 16:56:40|||||||||1
1743526610000|2025-04-01 16:56:50|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|4
1743526620000|2025-04-01 16:57:00|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|5
1743526630000|2025-04-01 16:57:10|20.79|20.63|20.77|20.61|20.8|20.64|20.77|20.61|44
1743526640000|2025-04-01 16:57:20|||||||||16
1743526660000|2025-04-01 16:57:40|||||||||21
1743526670000|2025-04-01 16:57:50|||||||||12
1743526690000|2025-04-01 16:58:10|||||||||15
1743526710000|2025-04-01 16:58:30|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|25
1743526720000|2025-04-01 16:58:40|||||||||1
1743526730000|2025-04-01 16:58:50|||||||||6
1743526740000|2025-04-01 16:59:00|||||||||11
1743526750000|2025-04-01 16:59:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|22
1743526760000|2025-04-01 16:59:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|65
1743526770000|2025-04-01 16:59:30|||||||||1
1743526780000|2025-04-01 16:59:40|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|75
1743526790000|2025-04-01 16:59:50|20.8|20.64|20.79|20.63|20.82|20.66|20.79|20.63|2
1743526800000|2025-04-01 17:00:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1743526810000|2025-04-01 17:00:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|52
1743526820000|2025-04-01 17:00:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|8
1743526830000|2025-04-01 17:00:30|||||||||4
1743526840000|2025-04-01 17:00:40|||||||||4
1743526850000|2025-04-01 17:00:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|11
1743526860000|2025-04-01 17:01:00|||||||||1
1743526870000|2025-04-01 17:01:10|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|9
1743526890000|2025-04-01 17:01:30|||||||||1
1743526900000|2025-04-01 17:01:40|||||||||1
1743526910000|2025-04-01 17:01:50|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|20
1743526920000|2025-04-01 17:02:00|||||||||1
1743526930000|2025-04-01 17:02:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1743526940000|2025-04-01 17:02:20|||||||||6
1743526950000|2025-04-01 17:02:30|20.73|20.57|20.74|20.58|20.77|20.61|20.73|20.57|11
1743526960000|2025-04-01 17:02:40|20.75|20.59|20.77|20.61|20.77|20.61|20.74|20.58|4
1743526980000|2025-04-01 17:03:00|||||||||1
1743526990000|2025-04-01 17:03:10|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|22
1743527000000|2025-04-01 17:03:20|||||||||1
1743527010000|2025-04-01 17:03:30|||||||||3
1743527020000|2025-04-01 17:03:40|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|14
1743527030000|2025-04-01 17:03:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1743527040000|2025-04-01 17:04:00|||||||||2
1743527050000|2025-04-01 17:04:10|||||||||10
1743527060000|2025-04-01 17:04:20|||||||||8
1743527070000|2025-04-01 17:04:30|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|8
1743527080000|2025-04-01 17:04:40|||||||||1
1743527090000|2025-04-01 17:04:50|||||||||1
1743527100000|2025-04-01 17:05:00|||||||||1
1743527110000|2025-04-01 17:05:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|18
1743527120000|2025-04-01 17:05:20|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|22
1743527130000|2025-04-01 17:05:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1743527140000|2025-04-01 17:05:40|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|2
1743527150000|2025-04-01 17:05:50|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|80
1743527160000|2025-04-01 17:06:00|||||||||1
1743527170000|2025-04-01 17:06:10|||||||||1
1743527180000|2025-04-01 17:06:20|||||||||8
1743527190000|2025-04-01 17:06:30|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|56
1743527200000|2025-04-01 17:06:40|20.86|20.7|20.89|20.73|20.89|20.73|20.85|20.69|23
1743527210000|2025-04-01 17:06:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|7
1743527220000|2025-04-01 17:07:00|20.85|20.69|20.86|20.7|20.89|20.73|20.84|20.68|31
1743527230000|2025-04-01 17:07:10|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|3
1743527240000|2025-04-01 17:07:20|||||||||1
1743527250000|2025-04-01 17:07:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|34
1743527260000|2025-04-01 17:07:40|||||||||1
1743527270000|2025-04-01 17:07:50|||||||||1
1743527280000|2025-04-01 17:08:00|20.82|20.66|20.83|20.67|20.84|20.68|20.82|20.66|126
1743527290000|2025-04-01 17:08:10|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|3
1743527300000|2025-04-01 17:08:20|||||||||1
1743527310000|2025-04-01 17:08:30|||||||||1
1743527330000|2025-04-01 17:08:50|||||||||1
1743527340000|2025-04-01 17:09:00|||||||||1
1743527360000|2025-04-01 17:09:20|||||||||1
1743527370000|2025-04-01 17:09:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|37
1743527380000|2025-04-01 17:09:40|||||||||8
1743527390000|2025-04-01 17:09:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|7
1743527400000|2025-04-01 17:10:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|15
1743527410000|2025-04-01 17:10:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|17
1743527420000|2025-04-01 17:10:20|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|8
1743527430000|2025-04-01 17:10:30|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|11
1743527440000|2025-04-01 17:10:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1743527460000|2025-04-01 17:11:00|||||||||1
1743527470000|2025-04-01 17:11:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|39
1743527490000|2025-04-01 17:11:30|||||||||4
1743527510000|2025-04-01 17:11:50|||||||||2
1743527520000|2025-04-01 17:12:00|20.79|20.63|20.81|20.65|20.82|20.66|20.79|20.63|40
1743527530000|2025-04-01 17:12:10|20.82|20.66|20.81|20.65|20.84|20.68|20.79|20.63|2
1743527540000|2025-04-01 17:12:20|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|9
1743527550000|2025-04-01 17:12:30|||||||||1
1743527560000|2025-04-01 17:12:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|21
1743527570000|2025-04-01 17:12:50|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|10
1743527580000|2025-04-01 17:13:00|20.85|20.69|20.86|20.7|20.86|20.7|20.84|20.68|2
1743527600000|2025-04-01 17:13:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743527610000|2025-04-01 17:13:30|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|4
1743527620000|2025-04-01 17:13:40|||||||||5
1743527640000|2025-04-01 17:14:00|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|3
1743527650000|2025-04-01 17:14:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|10
1743527660000|2025-04-01 17:14:20|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|9
1743527670000|2025-04-01 17:14:30|20.8|20.64|20.81|20.65|20.81|20.65|20.79|20.63|5
1743527680000|2025-04-01 17:14:40|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|3
1743527690000|2025-04-01 17:14:50|||||||||2
1743527700000|2025-04-01 17:15:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|6
1743527720000|2025-04-01 17:15:20|||||||||3
1743527730000|2025-04-01 17:15:30|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|15
1743527750000|2025-04-01 17:15:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|11
1743527760000|2025-04-01 17:16:00|||||||||2
1743527770000|2025-04-01 17:16:10|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|11
1743527780000|2025-04-01 17:16:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|1
1743527790000|2025-04-01 17:16:30|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|3
1743527800000|2025-04-01 17:16:40|||||||||3
1743527810000|2025-04-01 17:16:50|||||||||1
1743527820000|2025-04-01 17:17:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1743527830000|2025-04-01 17:17:10|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|23
1743527840000|2025-04-01 17:17:20|||||||||1
1743527850000|2025-04-01 17:17:30|||||||||9
1743527860000|2025-04-01 17:17:40|||||||||1
1743527870000|2025-04-01 17:17:50|||||||||18
1743527880000|2025-04-01 17:18:00|||||||||8
1743527890000|2025-04-01 17:18:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1743527910000|2025-04-01 17:18:30|||||||||8
1743527920000|2025-04-01 17:18:40|20.85|20.69|20.85|20.69|20.86|20.7|20.84|20.68|19
1743527930000|2025-04-01 17:18:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|3
1743527940000|2025-04-01 17:19:00|||||||||4
1743527950000|2025-04-01 17:19:10|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|19
1743527960000|2025-04-01 17:19:20|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|3
1743527970000|2025-04-01 17:19:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|1
1743527980000|2025-04-01 17:19:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|29
1743528000000|2025-04-01 17:20:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|21
1743528020000|2025-04-01 17:20:20|||||||||6
1743528030000|2025-04-01 17:20:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|1
1743528040000|2025-04-01 17:20:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|17
1743528050000|2025-04-01 17:20:50|||||||||2
1743528060000|2025-04-01 17:21:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1743528070000|2025-04-01 17:21:10|||||||||2
1743528080000|2025-04-01 17:21:20|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|9
1743528090000|2025-04-01 17:21:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|15
1743528100000|2025-04-01 17:21:40|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|4
1743528110000|2025-04-01 17:21:50|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|12
1743528120000|2025-04-01 17:22:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|3
1743528130000|2025-04-01 17:22:10|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|7
1743528140000|2025-04-01 17:22:20|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|0
1743528150000|2025-04-01 17:22:30|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|4
1743528160000|2025-04-01 17:22:40|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|6
1743528170000|2025-04-01 17:22:50|20.89|20.73|20.9|20.74|20.91|20.75|20.89|20.73|2
1743528180000|2025-04-01 17:23:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|12
1743528190000|2025-04-01 17:23:10|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|8
1743528200000|2025-04-01 17:23:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|16
1743528220000|2025-04-01 17:23:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1743528230000|2025-04-01 17:23:50|||||||||6
1743528240000|2025-04-01 17:24:00|||||||||4
1743528250000|2025-04-01 17:24:10|||||||||7
1743528270000|2025-04-01 17:24:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|6
1743528280000|2025-04-01 17:24:40|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|8
1743528290000|2025-04-01 17:24:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|35
1743528300000|2025-04-01 17:25:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|15
1743528310000|2025-04-01 17:25:10|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|1
1743528320000|2025-04-01 17:25:20|||||||||17
1743528330000|2025-04-01 17:25:30|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|0
1743528340000|2025-04-01 17:25:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|12
1743528350000|2025-04-01 17:25:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1743528360000|2025-04-01 17:26:00|20.85|20.69|20.89|20.73|20.89|20.73|20.84|20.68|9
1743528370000|2025-04-01 17:26:10|||||||||3
1743528380000|2025-04-01 17:26:20|||||||||4
1743528390000|2025-04-01 17:26:30|||||||||6
1743528400000|2025-04-01 17:26:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|3
1743528410000|2025-04-01 17:26:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|19
1743528420000|2025-04-01 17:27:00|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|5
1743528430000|2025-04-01 17:27:10|||||||||1
1743528440000|2025-04-01 17:27:20|||||||||2
1743528450000|2025-04-01 17:27:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|1
1743528460000|2025-04-01 17:27:40|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|14
1743528470000|2025-04-01 17:27:50|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|4
1743528480000|2025-04-01 17:28:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|7
1743528490000|2025-04-01 17:28:10|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|4
1743528500000|2025-04-01 17:28:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|14
1743528510000|2025-04-01 17:28:30|||||||||2
1743528520000|2025-04-01 17:28:40|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|43
1743528530000|2025-04-01 17:28:50|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|6
1743528540000|2025-04-01 17:29:00|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|0
1743528550000|2025-04-01 17:29:10|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|19
1743528560000|2025-04-01 17:29:20|20.96|20.8|20.96|20.8|20.96|20.8|20.92|20.76|3
1743528570000|2025-04-01 17:29:30|||||||||1
1743528580000|2025-04-01 17:29:40|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|10
1743528590000|2025-04-01 17:29:50|||||||||2
1743528600000|2025-04-01 17:30:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|14
1743528610000|2025-04-01 17:30:10|||||||||11
1743528630000|2025-04-01 17:30:30|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|36
1743528640000|2025-04-01 17:30:40|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|4
1743528660000|2025-04-01 17:31:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1743528670000|2025-04-01 17:31:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1743528680000|2025-04-01 17:31:20|||||||||1
1743528690000|2025-04-01 17:31:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|25
1743528700000|2025-04-01 17:31:40|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|1
1743528720000|2025-04-01 17:32:00|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|16
1743528730000|2025-04-01 17:32:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|8
1743528740000|2025-04-01 17:32:20|||||||||2
1743528760000|2025-04-01 17:32:40|||||||||1
1743528770000|2025-04-01 17:32:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|13
1743528780000|2025-04-01 17:33:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|14
1743528810000|2025-04-01 17:33:30|||||||||1
1743528820000|2025-04-01 17:33:40|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|12
1743528830000|2025-04-01 17:33:50|||||||||2
1743528850000|2025-04-01 17:34:10|||||||||1
1743528860000|2025-04-01 17:34:20|||||||||7
1743528870000|2025-04-01 17:34:30|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|17
1743528880000|2025-04-01 17:34:40|21.01|20.85|21.01|20.85|21.01|20.85|20.98|20.82|3
1743528890000|2025-04-01 17:34:50|||||||||6
1743528900000|2025-04-01 17:35:00|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|6
1743528910000|2025-04-01 17:35:10|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|16
1743528920000|2025-04-01 17:35:20|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1743528940000|2025-04-01 17:35:40|||||||||1
1743528950000|2025-04-01 17:35:50|||||||||20
1743528990000|2025-04-01 17:36:30|||||||||15
1743529000000|2025-04-01 17:36:40|||||||||1
1743529020000|2025-04-01 17:37:00|||||||||1
1743529040000|2025-04-01 17:37:20|||||||||1
1743529060000|2025-04-01 17:37:40|||||||||1
1743529070000|2025-04-01 17:37:50|||||||||9
1743529080000|2025-04-01 17:38:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|22
1743529090000|2025-04-01 17:38:10|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|25
1743529100000|2025-04-01 17:38:20|20.94|20.78|20.94|20.78|20.96|20.8|20.91|20.75|4
1743529110000|2025-04-01 17:38:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743529120000|2025-04-01 17:38:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1743529140000|2025-04-01 17:39:00|||||||||2
1743529160000|2025-04-01 17:39:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1743529170000|2025-04-01 17:39:30|||||||||1
1743529180000|2025-04-01 17:39:40|||||||||2
1743529190000|2025-04-01 17:39:50|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|21
1743529200000|2025-04-01 17:40:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|2
1743529210000|2025-04-01 17:40:10|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|9
1743529220000|2025-04-01 17:40:20|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|0
1743529240000|2025-04-01 17:40:40|||||||||1
1743529280000|2025-04-01 17:41:20|||||||||15
1743529290000|2025-04-01 17:41:30|||||||||35
1743529300000|2025-04-01 17:41:40|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|11
1743529310000|2025-04-01 17:41:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1743529320000|2025-04-01 17:42:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|9
1743529330000|2025-04-01 17:42:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|11
1743529340000|2025-04-01 17:42:20|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|3
1743529350000|2025-04-01 17:42:30|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|7
1743529360000|2025-04-01 17:42:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|12
1743529410000|2025-04-01 17:43:30|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|11
1743529420000|2025-04-01 17:43:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|37
1743529440000|2025-04-01 17:44:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|2
1743529450000|2025-04-01 17:44:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1743529460000|2025-04-01 17:44:20|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|40
1743529490000|2025-04-01 17:44:50|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|21
1743529500000|2025-04-01 17:45:00|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|7
1743529510000|2025-04-01 17:45:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|4
1743529520000|2025-04-01 17:45:20|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|0
1743529530000|2025-04-01 17:45:30|20.87|20.71|20.89|20.73|20.89|20.73|20.86|20.7|0
1743529540000|2025-04-01 17:45:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1743529560000|2025-04-01 17:46:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1743529570000|2025-04-01 17:46:10|||||||||1
1743529590000|2025-04-01 17:46:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|16
1743529600000|2025-04-01 17:46:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|2
1743529610000|2025-04-01 17:46:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1743529670000|2025-04-01 17:47:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1743529680000|2025-04-01 17:48:00|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|6
1743529690000|2025-04-01 17:48:10|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|0
1743529700000|2025-04-01 17:48:20|20.81|20.65|20.81|20.65|20.82|20.66|20.79|20.63|33
1743529710000|2025-04-01 17:48:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|5
1743529720000|2025-04-01 17:48:40|||||||||5
1743529730000|2025-04-01 17:48:50|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|8
1743529740000|2025-04-01 17:49:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1743529750000|2025-04-01 17:49:10|||||||||1
1743529770000|2025-04-01 17:49:30|||||||||1
1743529780000|2025-04-01 17:49:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|57
1743529800000|2025-04-01 17:50:00|||||||||10
1743529820000|2025-04-01 17:50:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|2
1743529830000|2025-04-01 17:50:30|||||||||3
1743529850000|2025-04-01 17:50:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|75
1743529860000|2025-04-01 17:51:00|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|8
1743529900000|2025-04-01 17:51:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|2
1743529910000|2025-04-01 17:51:50|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|0
1743529930000|2025-04-01 17:52:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1743529940000|2025-04-01 17:52:20|||||||||1
1743529950000|2025-04-01 17:52:30|20.74|20.58|20.75|20.59|20.79|20.63|20.74|20.58|5
1743529960000|2025-04-01 17:52:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743529980000|2025-04-01 17:53:00|||||||||1
1743529990000|2025-04-01 17:53:10|||||||||2
1743530000000|2025-04-01 17:53:20|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|33
1743530010000|2025-04-01 17:53:30|20.82|20.66|20.82|20.66|20.84|20.68|20.81|20.65|3
1743530020000|2025-04-01 17:53:40|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|9
1743530030000|2025-04-01 17:53:50|20.8|20.64|20.79|20.63|20.81|20.65|20.79|20.63|4
1743530040000|2025-04-01 17:54:00|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|4
1743530050000|2025-04-01 17:54:10|20.84|20.68|20.81|20.65|20.84|20.68|20.79|20.63|2
1743530060000|2025-04-01 17:54:20|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|0
1743530070000|2025-04-01 17:54:30|||||||||3
1743530080000|2025-04-01 17:54:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|2
1743530090000|2025-04-01 17:54:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|0
1743530100000|2025-04-01 17:55:00|||||||||1
1743530110000|2025-04-01 17:55:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|67
1743530120000|2025-04-01 17:55:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1743530130000|2025-04-01 17:55:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|12
1743530160000|2025-04-01 17:56:00|||||||||2
1743530170000|2025-04-01 17:56:10|||||||||1
1743530190000|2025-04-01 17:56:30|||||||||2
1743530220000|2025-04-01 17:57:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|12
1743530230000|2025-04-01 17:57:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1743530240000|2025-04-01 17:57:20|||||||||1
1743530250000|2025-04-01 17:57:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|26
1743530260000|2025-04-01 17:57:40|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|0
1743530280000|2025-04-01 17:58:00|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|27
1743530290000|2025-04-01 17:58:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|36
1743530310000|2025-04-01 17:58:30|||||||||2
1743530340000|2025-04-01 17:59:00|||||||||2
1743530370000|2025-04-01 17:59:30|||||||||2
1743530380000|2025-04-01 17:59:40|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|7
1743530390000|2025-04-01 17:59:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|32
1743530400000|2025-04-01 18:00:00|||||||||3
1743530410000|2025-04-01 18:00:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|12
1743530420000|2025-04-01 18:00:20|20.9|20.74|20.91|20.75|20.91|20.75|20.88|20.72|0
1743530430000|2025-04-01 18:00:30|||||||||4
1743530460000|2025-04-01 18:01:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|26
1743530470000|2025-04-01 18:01:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1743530490000|2025-04-01 18:01:30|||||||||3
1743530500000|2025-04-01 18:01:40|||||||||1
1743530510000|2025-04-01 18:01:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|69
1743530520000|2025-04-01 18:02:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|5
1743530530000|2025-04-01 18:02:10|||||||||5
1743530540000|2025-04-01 18:02:20|||||||||2
1743530550000|2025-04-01 18:02:30|||||||||2
1743530560000|2025-04-01 18:02:40|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|19
1743530570000|2025-04-01 18:02:50|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|18
1743530580000|2025-04-01 18:03:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|22
1743530590000|2025-04-01 18:03:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1743530600000|2025-04-01 18:03:20|||||||||2
1743530610000|2025-04-01 18:03:30|||||||||1
1743530630000|2025-04-01 18:03:50|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|29
1743530640000|2025-04-01 18:04:00|||||||||3
1743530650000|2025-04-01 18:04:10|21.06|20.9|21.08|20.92|21.08|20.92|21.03|20.87|49
1743530660000|2025-04-01 18:04:20|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|6
1743530670000|2025-04-01 18:04:30|||||||||1
1743530680000|2025-04-01 18:04:40|||||||||1
1743530700000|2025-04-01 18:05:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|35
1743530710000|2025-04-01 18:05:10|||||||||1
1743530720000|2025-04-01 18:05:20|||||||||1
1743530730000|2025-04-01 18:05:30|||||||||2
1743530740000|2025-04-01 18:05:40|||||||||1
1743530750000|2025-04-01 18:05:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1743530760000|2025-04-01 18:06:00|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|24
1743530790000|2025-04-01 18:06:30|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|16
1743530800000|2025-04-01 18:06:40|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|14
1743530810000|2025-04-01 18:06:50|||||||||1
1743530820000|2025-04-01 18:07:00|||||||||3
1743530830000|2025-04-01 18:07:10|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|19
1743530840000|2025-04-01 18:07:20|21.08|20.92|21.11|20.95|21.13|20.97|21.08|20.92|3
1743530850000|2025-04-01 18:07:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1743530860000|2025-04-01 18:07:40|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|0
1743530870000|2025-04-01 18:07:50|21.08|20.92|21.09|20.93|21.11|20.95|21.08|20.92|1
1743530880000|2025-04-01 18:08:00|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|20
1743530890000|2025-04-01 18:08:10|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|8
1743530900000|2025-04-01 18:08:20|||||||||2
1743530910000|2025-04-01 18:08:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|5
1743530940000|2025-04-01 18:09:00|||||||||8
1743530950000|2025-04-01 18:09:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|18
1743530970000|2025-04-01 18:09:30|||||||||5
1743530980000|2025-04-01 18:09:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1743530990000|2025-04-01 18:09:50|21.09|20.93|21.13|20.97|21.13|20.97|21.08|20.92|11
1743531000000|2025-04-01 18:10:00|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|18
1743531010000|2025-04-01 18:10:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|11
1743531030000|2025-04-01 18:10:30|||||||||2
1743531050000|2025-04-01 18:10:50|||||||||3
1743531060000|2025-04-01 18:11:00|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|12
1743531070000|2025-04-01 18:11:10|21.16|21|21.13|20.97|21.16|21|21.13|20.97|27
1743531080000|2025-04-01 18:11:20|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|4
1743531090000|2025-04-01 18:11:30|||||||||5
1743531100000|2025-04-01 18:11:40|||||||||1
1743531110000|2025-04-01 18:11:50|21.11|20.95|21.11|20.95|21.13|20.97|21.08|20.92|17
1743531120000|2025-04-01 18:12:00|21.12|20.96|21.13|20.97|21.13|20.97|21.11|20.95|2
1743531130000|2025-04-01 18:12:10|21.11|20.95|21.11|20.95|21.13|20.97|21.08|20.92|10
1743531140000|2025-04-01 18:12:20|21.09|20.93|21.08|20.92|21.13|20.97|21.08|20.92|7
1743531150000|2025-04-01 18:12:30|||||||||8
1743531180000|2025-04-01 18:13:00|||||||||6
1743531190000|2025-04-01 18:13:10|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|25
1743531200000|2025-04-01 18:13:20|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|17
1743531210000|2025-04-01 18:13:30|||||||||7
1743531220000|2025-04-01 18:13:40|||||||||3
1743531240000|2025-04-01 18:14:00|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|26
1743531250000|2025-04-01 18:14:10|||||||||6
1743531260000|2025-04-01 18:14:20|21.07|20.91|21.08|20.92|21.08|20.92|21.06|20.9|11
1743531270000|2025-04-01 18:14:30|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|4
1743531280000|2025-04-01 18:14:40|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|3
1743531290000|2025-04-01 18:14:50|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1743531300000|2025-04-01 18:15:00|21.05|20.89|21.06|20.9|21.08|20.92|21.03|20.87|64
1743531310000|2025-04-01 18:15:10|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|7
1743531330000|2025-04-01 18:15:30|||||||||2
1743531340000|2025-04-01 18:15:40|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|45
1743531350000|2025-04-01 18:15:50|||||||||1
1743531360000|2025-04-01 18:16:00|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|53
1743531370000|2025-04-01 18:16:10|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|5
1743531390000|2025-04-01 18:16:30|||||||||2
1743531410000|2025-04-01 18:16:50|||||||||6
1743531420000|2025-04-01 18:17:00|||||||||3
1743531450000|2025-04-01 18:17:30|||||||||2
1743531470000|2025-04-01 18:17:50|||||||||2
1743531480000|2025-04-01 18:18:00|||||||||3
1743531490000|2025-04-01 18:18:10|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|73
1743531500000|2025-04-01 18:18:20|||||||||11
1743531510000|2025-04-01 18:18:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|7
1743531520000|2025-04-01 18:18:40|||||||||1
1743531530000|2025-04-01 18:18:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1743531540000|2025-04-01 18:19:00|||||||||12
1743531550000|2025-04-01 18:19:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|50
1743531560000|2025-04-01 18:19:20|21.09|20.93|21.11|20.95|21.12|20.96|21.08|20.92|55
1743531570000|2025-04-01 18:19:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1743531580000|2025-04-01 18:19:40|||||||||2
1743531600000|2025-04-01 18:20:00|||||||||7
1743531620000|2025-04-01 18:20:20|||||||||4
1743531630000|2025-04-01 18:20:30|||||||||2
1743531650000|2025-04-01 18:20:50|||||||||1
1743531660000|2025-04-01 18:21:00|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|18
1743531670000|2025-04-01 18:21:10|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|10
1743531680000|2025-04-01 18:21:20|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|17
1743531690000|2025-04-01 18:21:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|36
1743531700000|2025-04-01 18:21:40|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|16
1743531710000|2025-04-01 18:21:50|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|19
1743531720000|2025-04-01 18:22:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|11
1743531730000|2025-04-01 18:22:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|3
1743531740000|2025-04-01 18:22:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|4
1743531750000|2025-04-01 18:22:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|10
1743531760000|2025-04-01 18:22:40|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|1
1743531770000|2025-04-01 18:22:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1743531780000|2025-04-01 18:23:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|10
1743531790000|2025-04-01 18:23:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743531800000|2025-04-01 18:23:20|21.12|20.96|21.13|20.97|21.13|20.97|21.11|20.95|0
1743531810000|2025-04-01 18:23:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|3
1743531820000|2025-04-01 18:23:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|17
1743531840000|2025-04-01 18:24:00|||||||||2
1743531850000|2025-04-01 18:24:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|16
1743531860000|2025-04-01 18:24:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743531870000|2025-04-01 18:24:30|||||||||10
1743531880000|2025-04-01 18:24:40|21.16|21|21.16|21|21.16|21|21.16|21|48
1743531890000|2025-04-01 18:24:50|||||||||4
1743531900000|2025-04-01 18:25:00|||||||||12
1743531910000|2025-04-01 18:25:10|||||||||6
1743531920000|2025-04-01 18:25:20|21.14|20.98|21.16|21|21.16|21|21.13|20.97|8
1743531930000|2025-04-01 18:25:30|21.13|20.97|21.16|21|21.16|21|21.13|20.97|13
1743531950000|2025-04-01 18:25:50|||||||||2
1743531960000|2025-04-01 18:26:00|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|37
1743531970000|2025-04-01 18:26:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|17
1743531980000|2025-04-01 18:26:20|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|6
1743531990000|2025-04-01 18:26:30|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|6
1743532000000|2025-04-01 18:26:40|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|28
1743532010000|2025-04-01 18:26:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1743532020000|2025-04-01 18:27:00|||||||||3
1743532030000|2025-04-01 18:27:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|34
1743532040000|2025-04-01 18:27:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1743532050000|2025-04-01 18:27:30|21.16|21|21.16|21|21.16|21|21.16|21|6
1743532070000|2025-04-01 18:27:50|||||||||13
1743532110000|2025-04-01 18:28:30|||||||||2
1743532120000|2025-04-01 18:28:40|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|35
1743532130000|2025-04-01 18:28:50|||||||||5
1743532140000|2025-04-01 18:29:00|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|14
1743532170000|2025-04-01 18:29:30|21.16|21|21.13|20.97|21.16|21|21.13|20.97|87
1743532190000|2025-04-01 18:29:50|||||||||2
1743532200000|2025-04-01 18:30:00|21.16|21|21.13|20.97|21.16|21|21.13|20.97|40
1743532210000|2025-04-01 18:30:10|21.16|21|21.16|21|21.16|21|21.13|20.97|37
1743532230000|2025-04-01 18:30:30|||||||||2
1743532240000|2025-04-01 18:30:40|21.13|20.97|21.16|21|21.16|21|21.13|20.97|8
1743532250000|2025-04-01 18:30:50|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|7
1743532260000|2025-04-01 18:31:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|2
1743532270000|2025-04-01 18:31:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1743532280000|2025-04-01 18:31:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1743532290000|2025-04-01 18:31:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|35
1743532300000|2025-04-01 18:31:40|||||||||5
1743532310000|2025-04-01 18:31:50|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|19
1743532320000|2025-04-01 18:32:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|13
1743532330000|2025-04-01 18:32:10|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|1
1743532340000|2025-04-01 18:32:20|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|7
1743532350000|2025-04-01 18:32:30|||||||||2
1743532370000|2025-04-01 18:32:50|||||||||5
1743532380000|2025-04-01 18:33:00|||||||||3
1743532410000|2025-04-01 18:33:30|||||||||2
1743532420000|2025-04-01 18:33:40|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|35
1743532430000|2025-04-01 18:33:50|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|90
1743532440000|2025-04-01 18:34:00|||||||||2
1743532460000|2025-04-01 18:34:20|||||||||11
1743532470000|2025-04-01 18:34:30|||||||||2
1743532480000|2025-04-01 18:34:40|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|5
1743532490000|2025-04-01 18:34:50|||||||||4
1743532500000|2025-04-01 18:35:00|||||||||2
1743532510000|2025-04-01 18:35:10|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|13
1743532520000|2025-04-01 18:35:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1743532530000|2025-04-01 18:35:30|21.13|20.97|21.16|21|21.16|21|21.13|20.97|29
1743532540000|2025-04-01 18:35:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|15
1743532550000|2025-04-01 18:35:50|21.16|21|21.13|20.97|21.16|21|21.13|20.97|4
1743532560000|2025-04-01 18:36:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|15
1743532570000|2025-04-01 18:36:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|27
1743532580000|2025-04-01 18:36:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1743532590000|2025-04-01 18:36:30|||||||||2
1743532600000|2025-04-01 18:36:40|||||||||1
1743532620000|2025-04-01 18:37:00|21.09|20.93|21.08|20.92|21.11|20.95|21.08|20.92|17
1743532640000|2025-04-01 18:37:20|21.09|20.93|21.08|20.92|21.11|20.95|21.08|20.92|4
1743532650000|2025-04-01 18:37:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|14
1743532660000|2025-04-01 18:37:40|||||||||1
1743532670000|2025-04-01 18:37:50|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|12
1743532680000|2025-04-01 18:38:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1743532690000|2025-04-01 18:38:10|||||||||2
1743532700000|2025-04-01 18:38:20|||||||||2
1743532710000|2025-04-01 18:38:30|||||||||10
1743532720000|2025-04-01 18:38:40|21.16|21|21.13|20.97|21.16|21|21.13|20.97|16
1743532730000|2025-04-01 18:38:50|21.16|21|21.16|21|21.16|21|21.16|21|9
1743532740000|2025-04-01 18:39:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|11
1743532750000|2025-04-01 18:39:10|21.14|20.98|21.16|21|21.16|21|21.13|20.97|2
1743532770000|2025-04-01 18:39:30|||||||||1
1743532780000|2025-04-01 18:39:40|||||||||1
1743532790000|2025-04-01 18:39:50|||||||||1
1743532800000|2025-04-01 18:40:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|4
1743532820000|2025-04-01 18:40:20|||||||||1
1743532830000|2025-04-01 18:40:30|||||||||2
1743532840000|2025-04-01 18:40:40|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|13
1743532860000|2025-04-01 18:41:00|||||||||1
1743532870000|2025-04-01 18:41:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|27
1743532880000|2025-04-01 18:41:20|21.11|20.95|21.11|20.95|21.13|20.97|21.08|20.92|3
1743532890000|2025-04-01 18:41:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1743532900000|2025-04-01 18:41:40|||||||||2
1743532910000|2025-04-01 18:41:50|||||||||1
1743532920000|2025-04-01 18:42:00|||||||||4
1743532940000|2025-04-01 18:42:20|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|7
1743532950000|2025-04-01 18:42:30|||||||||18
1743532960000|2025-04-01 18:42:40|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|11
1743532970000|2025-04-01 18:42:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|3
1743532980000|2025-04-01 18:43:00|||||||||1
1743532990000|2025-04-01 18:43:10|||||||||15
1743533000000|2025-04-01 18:43:20|||||||||2
1743533010000|2025-04-01 18:43:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|5
1743533020000|2025-04-01 18:43:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|14
1743533040000|2025-04-01 18:44:00|||||||||2
1743533050000|2025-04-01 18:44:10|||||||||1
1743533060000|2025-04-01 18:44:20|||||||||2
1743533070000|2025-04-01 18:44:30|||||||||5
1743533080000|2025-04-01 18:44:40|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|33
1743533090000|2025-04-01 18:44:50|||||||||4
1743533100000|2025-04-01 18:45:00|||||||||24
1743533110000|2025-04-01 18:45:10|||||||||4
1743533120000|2025-04-01 18:45:20|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|37
1743533130000|2025-04-01 18:45:30|||||||||2
1743533140000|2025-04-01 18:45:40|||||||||1
1743533160000|2025-04-01 18:46:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|43
1743533170000|2025-04-01 18:46:10|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|4
1743533180000|2025-04-01 18:46:20|||||||||19
1743533200000|2025-04-01 18:46:40|21.06|20.9|21.08|20.92|21.08|20.92|21.03|20.87|30
1743533210000|2025-04-01 18:46:50|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|56
1743533220000|2025-04-01 18:47:00|||||||||2
1743533230000|2025-04-01 18:47:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|35
1743533240000|2025-04-01 18:47:20|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|0
1743533250000|2025-04-01 18:47:30|||||||||3
1743533260000|2025-04-01 18:47:40|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1743533270000|2025-04-01 18:47:50|||||||||1
1743533280000|2025-04-01 18:48:00|||||||||2
1743533290000|2025-04-01 18:48:10|||||||||2
1743533310000|2025-04-01 18:48:30|||||||||3
1743533320000|2025-04-01 18:48:40|||||||||2
1743533340000|2025-04-01 18:49:00|21.16|21|21.16|21|21.16|21|21.13|20.97|52
1743533350000|2025-04-01 18:49:10|||||||||2
1743533360000|2025-04-01 18:49:20|21.14|20.98|21.16|21|21.16|21|21.13|20.97|24
1743533370000|2025-04-01 18:49:30|21.14|20.98|21.16|21|21.16|21|21.14|20.98|4
1743533380000|2025-04-01 18:49:40|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1743533390000|2025-04-01 18:49:50|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|1
1743533400000|2025-04-01 18:50:00|21.16|21|21.16|21|21.16|21|21.16|21|3
1743533410000|2025-04-01 18:50:10|||||||||1
1743533420000|2025-04-01 18:50:20|||||||||4
1743533430000|2025-04-01 18:50:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|22
1743533440000|2025-04-01 18:50:40|21.16|21|21.18|21.02|21.18|21.02|21.16|21|3
1743533450000|2025-04-01 18:50:50|||||||||22
1743533460000|2025-04-01 18:51:00|||||||||26
1743533470000|2025-04-01 18:51:10|21.16|21|21.18|21.02|21.18|21.02|21.16|21|0
1743533490000|2025-04-01 18:51:30|||||||||3
1743533500000|2025-04-01 18:51:40|||||||||1
1743533510000|2025-04-01 18:51:50|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1743533520000|2025-04-01 18:52:00|21.19|21.03|21.18|21.02|21.21|21.05|21.18|21.02|77
1743533530000|2025-04-01 18:52:10|||||||||1
1743533540000|2025-04-01 18:52:20|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|16
1743533550000|2025-04-01 18:52:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1743533570000|2025-04-01 18:52:50|||||||||10
1743533580000|2025-04-01 18:53:00|||||||||3
1743533590000|2025-04-01 18:53:10|||||||||1
1743533600000|2025-04-01 18:53:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1743533610000|2025-04-01 18:53:30|||||||||1
1743533620000|2025-04-01 18:53:40|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|2
1743533630000|2025-04-01 18:53:50|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|30
1743533640000|2025-04-01 18:54:00|||||||||3
1743533650000|2025-04-01 18:54:10|||||||||1
1743533670000|2025-04-01 18:54:30|||||||||13
1743533680000|2025-04-01 18:54:40|||||||||3
1743533700000|2025-04-01 18:55:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|6
1743533720000|2025-04-01 18:55:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|23
1743533730000|2025-04-01 18:55:30|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|2
1743533740000|2025-04-01 18:55:40|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|31
1743533760000|2025-04-01 18:56:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|23
1743533770000|2025-04-01 18:56:10|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|2
1743533780000|2025-04-01 18:56:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|1
1743533790000|2025-04-01 18:56:30|||||||||22
1743533800000|2025-04-01 18:56:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1743533810000|2025-04-01 18:56:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|12
1743533820000|2025-04-01 18:57:00|||||||||3
1743533840000|2025-04-01 18:57:20|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|104
1743533850000|2025-04-01 18:57:30|||||||||4
1743533880000|2025-04-01 18:58:00|||||||||3
1743533890000|2025-04-01 18:58:10|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|20
1743533900000|2025-04-01 18:58:20|||||||||13
1743533910000|2025-04-01 18:58:30|||||||||21
1743533920000|2025-04-01 18:58:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1743533930000|2025-04-01 18:58:50|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|16
1743533940000|2025-04-01 18:59:00|||||||||3
1743533960000|2025-04-01 18:59:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1743533970000|2025-04-01 18:59:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|38
1743533990000|2025-04-01 18:59:50|||||||||2
1743534000000|2025-04-01 19:00:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|18
1743534010000|2025-04-01 19:00:10|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|39
1743534030000|2025-04-01 19:00:30|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|7
1743534040000|2025-04-01 19:00:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|17
1743534050000|2025-04-01 19:00:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1743534060000|2025-04-01 19:01:00|||||||||3
1743534070000|2025-04-01 19:01:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1743534080000|2025-04-01 19:01:20|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|6
1743534090000|2025-04-01 19:01:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|17
1743534110000|2025-04-01 19:01:50|||||||||20
1743534120000|2025-04-01 19:02:00|||||||||9
1743534150000|2025-04-01 19:02:30|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|28
1743534160000|2025-04-01 19:02:40|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|50
1743534170000|2025-04-01 19:02:50|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|78
1743534180000|2025-04-01 19:03:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1743534190000|2025-04-01 19:03:10|||||||||1
1743534200000|2025-04-01 19:03:20|||||||||1
1743534210000|2025-04-01 19:03:30|||||||||4
1743534230000|2025-04-01 19:03:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|24
1743534240000|2025-04-01 19:04:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|20
1743534250000|2025-04-01 19:04:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743534260000|2025-04-01 19:04:20|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|4
1743534270000|2025-04-01 19:04:30|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|17
1743534280000|2025-04-01 19:04:40|20.96|20.8|20.97|20.81|20.98|20.82|20.96|20.8|20
1743534290000|2025-04-01 19:04:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1743534300000|2025-04-01 19:05:00|||||||||9
1743534320000|2025-04-01 19:05:20|||||||||1
1743534330000|2025-04-01 19:05:30|||||||||6
1743534350000|2025-04-01 19:05:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1743534360000|2025-04-01 19:06:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|131
1743534370000|2025-04-01 19:06:10|||||||||52
1743534390000|2025-04-01 19:06:30|||||||||4
1743534400000|2025-04-01 19:06:40|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|115
1743534410000|2025-04-01 19:06:50|||||||||14
1743534420000|2025-04-01 19:07:00|||||||||7
1743534430000|2025-04-01 19:07:10|||||||||5
1743534450000|2025-04-01 19:07:30|20.92|20.76|20.91|20.75|20.93|20.77|20.91|20.75|17
1743534460000|2025-04-01 19:07:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|24
1743534470000|2025-04-01 19:07:50|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|6
1743534480000|2025-04-01 19:08:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|12
1743534490000|2025-04-01 19:08:10|||||||||4
1743534500000|2025-04-01 19:08:20|||||||||2
1743534510000|2025-04-01 19:08:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|22
1743534520000|2025-04-01 19:08:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|43
1743534530000|2025-04-01 19:08:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|11
1743534540000|2025-04-01 19:09:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|18
1743534550000|2025-04-01 19:09:10|||||||||3
1743534560000|2025-04-01 19:09:20|||||||||9
1743534570000|2025-04-01 19:09:30|||||||||2
1743534580000|2025-04-01 19:09:40|21|20.84|20.98|20.82|21.01|20.85|20.98|20.82|15
1743534590000|2025-04-01 19:09:50|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|23
1743534600000|2025-04-01 19:10:00|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|57
1743534610000|2025-04-01 19:10:10|21.02|20.86|21.02|20.86|21.03|20.87|21.01|20.85|20
1743534620000|2025-04-01 19:10:20|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|3
1743534630000|2025-04-01 19:10:30|||||||||2
1743534640000|2025-04-01 19:10:40|||||||||2
1743534660000|2025-04-01 19:11:00|21.01|20.85|21.01|20.85|21.01|20.85|20.98|20.82|3
1743534670000|2025-04-01 19:11:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1743534680000|2025-04-01 19:11:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|16
1743534690000|2025-04-01 19:11:30|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|11
1743534700000|2025-04-01 19:11:40|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|3
1743534720000|2025-04-01 19:12:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|7
1743534730000|2025-04-01 19:12:10|||||||||6
1743534750000|2025-04-01 19:12:30|||||||||4
1743534760000|2025-04-01 19:12:40|||||||||2
1743534770000|2025-04-01 19:12:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|11
1743534790000|2025-04-01 19:13:10|||||||||1
1743534800000|2025-04-01 19:13:20|||||||||1
1743534820000|2025-04-01 19:13:40|||||||||4
1743534840000|2025-04-01 19:14:00|||||||||2
1743534850000|2025-04-01 19:14:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1743534860000|2025-04-01 19:14:20|||||||||1
1743534870000|2025-04-01 19:14:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743534880000|2025-04-01 19:14:40|||||||||47
1743534890000|2025-04-01 19:14:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1743534900000|2025-04-01 19:15:00|||||||||2
1743534910000|2025-04-01 19:15:10|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|106
1743534920000|2025-04-01 19:15:20|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|4
1743534930000|2025-04-01 19:15:30|||||||||2
1743534940000|2025-04-01 19:15:40|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|51
1743534950000|2025-04-01 19:15:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1743534960000|2025-04-01 19:16:00|||||||||5
1743534970000|2025-04-01 19:16:10|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|64
1743534980000|2025-04-01 19:16:20|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|21
1743534990000|2025-04-01 19:16:30|||||||||3
1743535000000|2025-04-01 19:16:40|||||||||5
1743535020000|2025-04-01 19:17:00|||||||||9
1743535030000|2025-04-01 19:17:10|||||||||2
1743535040000|2025-04-01 19:17:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|22
1743535050000|2025-04-01 19:17:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|15
1743535060000|2025-04-01 19:17:40|||||||||4
1743535070000|2025-04-01 19:17:50|||||||||1
1743535080000|2025-04-01 19:18:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|93
1743535090000|2025-04-01 19:18:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1743535110000|2025-04-01 19:18:30|||||||||2
1743535120000|2025-04-01 19:18:40|||||||||4
1743535130000|2025-04-01 19:18:50|||||||||4
1743535140000|2025-04-01 19:19:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|15
1743535150000|2025-04-01 19:19:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|9
1743535160000|2025-04-01 19:19:20|||||||||1
1743535170000|2025-04-01 19:19:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|16
1743535180000|2025-04-01 19:19:40|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|6
1743535190000|2025-04-01 19:19:50|||||||||2
1743535200000|2025-04-01 19:20:00|||||||||1
1743535210000|2025-04-01 19:20:10|||||||||2
1743535220000|2025-04-01 19:20:20|||||||||1
1743535240000|2025-04-01 19:20:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|7
1743535250000|2025-04-01 19:20:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|14
1743535270000|2025-04-01 19:21:10|||||||||3
1743535290000|2025-04-01 19:21:30|||||||||1
1743535300000|2025-04-01 19:21:40|||||||||3
1743535310000|2025-04-01 19:21:50|||||||||2
1743535330000|2025-04-01 19:22:10|||||||||3
1743535340000|2025-04-01 19:22:20|||||||||1
1743535360000|2025-04-01 19:22:40|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|48
1743535370000|2025-04-01 19:22:50|||||||||1
1743535380000|2025-04-01 19:23:00|||||||||1
1743535390000|2025-04-01 19:23:10|||||||||3
1743535400000|2025-04-01 19:23:20|||||||||2
1743535410000|2025-04-01 19:23:30|||||||||2
1743535420000|2025-04-01 19:23:40|||||||||2
1743535430000|2025-04-01 19:23:50|||||||||1
1743535450000|2025-04-01 19:24:10|||||||||4
1743535460000|2025-04-01 19:24:20|||||||||1
1743535470000|2025-04-01 19:24:30|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|15
1743535480000|2025-04-01 19:24:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|74
1743535490000|2025-04-01 19:24:50|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|4
1743535500000|2025-04-01 19:25:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|1
1743535510000|2025-04-01 19:25:10|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|2
1743535520000|2025-04-01 19:25:20|||||||||1
1743535530000|2025-04-01 19:25:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1743535540000|2025-04-01 19:25:40|||||||||2
1743535550000|2025-04-01 19:25:50|||||||||2
1743535570000|2025-04-01 19:26:10|||||||||2
1743535580000|2025-04-01 19:26:20|||||||||2
1743535600000|2025-04-01 19:26:40|||||||||6
1743535610000|2025-04-01 19:26:50|||||||||2
1743535620000|2025-04-01 19:27:00|||||||||2
1743535630000|2025-04-01 19:27:10|||||||||2
1743535640000|2025-04-01 19:27:20|||||||||1
1743535660000|2025-04-01 19:27:40|||||||||2
1743535670000|2025-04-01 19:27:50|||||||||2
1743535680000|2025-04-01 19:28:00|||||||||3
1743535690000|2025-04-01 19:28:10|||||||||3
1743535700000|2025-04-01 19:28:20|||||||||1
1743535720000|2025-04-01 19:28:40|||||||||4
1743535730000|2025-04-01 19:28:50|||||||||2
1743535750000|2025-04-01 19:29:10|||||||||2
1743535760000|2025-04-01 19:29:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|60
1743535770000|2025-04-01 19:29:30|||||||||15
1743535780000|2025-04-01 19:29:40|||||||||5
1743535790000|2025-04-01 19:29:50|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|83
1743535800000|2025-04-01 19:30:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|9
1743535810000|2025-04-01 19:30:10|||||||||8
1743535820000|2025-04-01 19:30:20|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1743535840000|2025-04-01 19:30:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|45
1743535850000|2025-04-01 19:30:50|||||||||2
1743535860000|2025-04-01 19:31:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|56
1743535870000|2025-04-01 19:31:10|||||||||1
1743535880000|2025-04-01 19:31:20|||||||||28
1743535890000|2025-04-01 19:31:30|||||||||12
1743535900000|2025-04-01 19:31:40|||||||||13
1743535910000|2025-04-01 19:31:50|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|32
1743535920000|2025-04-01 19:32:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|0
1743535930000|2025-04-01 19:32:10|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|20
1743535950000|2025-04-01 19:32:30|||||||||2
1743535960000|2025-04-01 19:32:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|15
1743535990000|2025-04-01 19:33:10|||||||||3
1743536010000|2025-04-01 19:33:30|||||||||2
1743536020000|2025-04-01 19:33:40|||||||||1
1743536030000|2025-04-01 19:33:50|||||||||2
1743536040000|2025-04-01 19:34:00|||||||||3
1743536050000|2025-04-01 19:34:10|||||||||2
1743536060000|2025-04-01 19:34:20|||||||||10
1743536070000|2025-04-01 19:34:30|||||||||7
1743536080000|2025-04-01 19:34:40|||||||||2
1743536090000|2025-04-01 19:34:50|||||||||1
1743536100000|2025-04-01 19:35:00|||||||||6
1743536110000|2025-04-01 19:35:10|||||||||24
1743536120000|2025-04-01 19:35:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|4
1743536130000|2025-04-01 19:35:30|||||||||2
1743536140000|2025-04-01 19:35:40|||||||||1
1743536170000|2025-04-01 19:36:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|65
1743536180000|2025-04-01 19:36:20|||||||||1
1743536190000|2025-04-01 19:36:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1743536200000|2025-04-01 19:36:40|||||||||4
1743536210000|2025-04-01 19:36:50|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|1
1743536220000|2025-04-01 19:37:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|8
1743536230000|2025-04-01 19:37:10|||||||||3
1743536240000|2025-04-01 19:37:20|||||||||6
1743536250000|2025-04-01 19:37:30|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|8
1743536260000|2025-04-01 19:37:40|||||||||5
1743536270000|2025-04-01 19:37:50|||||||||2
1743536280000|2025-04-01 19:38:00|||||||||15
1743536290000|2025-04-01 19:38:10|||||||||82
1743536310000|2025-04-01 19:38:30|||||||||18
1743536320000|2025-04-01 19:38:40|||||||||4
1743536330000|2025-04-01 19:38:50|||||||||3
1743536340000|2025-04-01 19:39:00|||||||||6
1743536350000|2025-04-01 19:39:10|||||||||3
1743536360000|2025-04-01 19:39:20|||||||||20
1743536380000|2025-04-01 19:39:40|||||||||1
1743536390000|2025-04-01 19:39:50|||||||||2
1743536400000|2025-04-01 19:40:00|||||||||1
1743536410000|2025-04-01 19:40:10|||||||||3
1743536430000|2025-04-01 19:40:30|||||||||23
1743536440000|2025-04-01 19:40:40|||||||||4
1743536450000|2025-04-01 19:40:50|||||||||4
1743536460000|2025-04-01 19:41:00|||||||||2
1743536490000|2025-04-01 19:41:30|||||||||1
1743536500000|2025-04-01 19:41:40|||||||||3
1743536510000|2025-04-01 19:41:50|||||||||1
1743536530000|2025-04-01 19:42:10|||||||||3
1743536540000|2025-04-01 19:42:20|||||||||1
1743536550000|2025-04-01 19:42:30|||||||||16
1743536560000|2025-04-01 19:42:40|||||||||1
1743536570000|2025-04-01 19:42:50|||||||||16
1743536580000|2025-04-01 19:43:00|||||||||5
1743536590000|2025-04-01 19:43:10|||||||||16
1743536600000|2025-04-01 19:43:20|||||||||9
1743536610000|2025-04-01 19:43:30|||||||||7
1743536630000|2025-04-01 19:43:50|||||||||1
1743536640000|2025-04-01 19:44:00|||||||||3
1743536650000|2025-04-01 19:44:10|||||||||6
1743536660000|2025-04-01 19:44:20|||||||||1
1743536670000|2025-04-01 19:44:30|||||||||4
1743536680000|2025-04-01 19:44:40|||||||||15
1743536690000|2025-04-01 19:44:50|||||||||4
1743536700000|2025-04-01 19:45:00|||||||||14
1743536710000|2025-04-01 19:45:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|175
1743536720000|2025-04-01 19:45:20|||||||||16
1743536730000|2025-04-01 19:45:30|||||||||17
1743536740000|2025-04-01 19:45:40|||||||||2
1743536750000|2025-04-01 19:45:50|||||||||8
1743536770000|2025-04-01 19:46:10|||||||||12
1743536790000|2025-04-01 19:46:30|||||||||16
1743536800000|2025-04-01 19:46:40|||||||||7
1743536810000|2025-04-01 19:46:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|298
1743536820000|2025-04-01 19:47:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1743536830000|2025-04-01 19:47:10|||||||||11
1743536840000|2025-04-01 19:47:20|||||||||10
1743536860000|2025-04-01 19:47:40|||||||||2
1743536890000|2025-04-01 19:48:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|38
1743536900000|2025-04-01 19:48:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|129
1743536910000|2025-04-01 19:48:30|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|67
1743536920000|2025-04-01 19:48:40|20.76|20.6|20.74|20.58|20.79|20.63|20.74|20.58|1
1743536930000|2025-04-01 19:48:50|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|26
1743536940000|2025-04-01 19:49:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|9
1743536950000|2025-04-01 19:49:10|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|3
1743536960000|2025-04-01 19:49:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|59
1743536980000|2025-04-01 19:49:40|||||||||2
1743536990000|2025-04-01 19:49:50|20.76|20.6|20.79|20.63|20.79|20.63|20.74|20.58|38
1743537000000|2025-04-01 19:50:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|74
1743537010000|2025-04-01 19:50:10|20.76|20.6|20.76|20.6|20.79|20.63|20.75|20.59|11
1743537020000|2025-04-01 19:50:20|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|17
1743537030000|2025-04-01 19:50:30|||||||||21
1743537040000|2025-04-01 19:50:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|35
1743537050000|2025-04-01 19:50:50|||||||||78
1743537060000|2025-04-01 19:51:00|||||||||23
1743537070000|2025-04-01 19:51:10|||||||||26
1743537080000|2025-04-01 19:51:20|||||||||6
1743537090000|2025-04-01 19:51:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|26
1743537100000|2025-04-01 19:51:40|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|41
1743537110000|2025-04-01 19:51:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|10
1743537120000|2025-04-01 19:52:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|37
1743537130000|2025-04-01 19:52:10|||||||||6
1743537140000|2025-04-01 19:52:20|||||||||25
1743537150000|2025-04-01 19:52:30|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|99
1743537160000|2025-04-01 19:52:40|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|45
1743537170000|2025-04-01 19:52:50|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|7
1743537180000|2025-04-01 19:53:00|||||||||22
1743537190000|2025-04-01 19:53:10|||||||||8
1743537200000|2025-04-01 19:53:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|320
1743537210000|2025-04-01 19:53:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|46
1743537220000|2025-04-01 19:53:40|||||||||17
1743537230000|2025-04-01 19:53:50|||||||||10
1743537240000|2025-04-01 19:54:00|||||||||9
1743537250000|2025-04-01 19:54:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|58
1743537260000|2025-04-01 19:54:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|25
1743537280000|2025-04-01 19:54:40|||||||||8
1743537290000|2025-04-01 19:54:50|||||||||15
1743537300000|2025-04-01 19:55:00|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|14
1743537310000|2025-04-01 19:55:10|||||||||5
1743537320000|2025-04-01 19:55:20|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|256
1743537330000|2025-04-01 19:55:30|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|181
1743537340000|2025-04-01 19:55:40|||||||||2
1743537360000|2025-04-01 19:56:00|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|123
1743537370000|2025-04-01 19:56:10|||||||||2
1743537380000|2025-04-01 19:56:20|||||||||1
1743537390000|2025-04-01 19:56:30|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|1
1743537400000|2025-04-01 19:56:40|||||||||38
1743537410000|2025-04-01 19:56:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1743537420000|2025-04-01 19:57:00|||||||||4
1743537430000|2025-04-01 19:57:10|||||||||1
1743537440000|2025-04-01 19:57:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|12
1743537450000|2025-04-01 19:57:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|7
1743537470000|2025-04-01 19:57:50|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|4
1743537480000|2025-04-01 19:58:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|13
1743537490000|2025-04-01 19:58:10|||||||||7
1743537500000|2025-04-01 19:58:20|||||||||11
1743537510000|2025-04-01 19:58:30|||||||||14
1743537520000|2025-04-01 19:58:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|90
1743537530000|2025-04-01 19:58:50|||||||||14
1743537540000|2025-04-01 19:59:00|||||||||70
1743537550000|2025-04-01 19:59:10|||||||||35
1743537560000|2025-04-01 19:59:20|||||||||64
1743537570000|2025-04-01 19:59:30|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|82
1743537580000|2025-04-01 19:59:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|52
1743537590000|2025-04-01 19:59:50|||||||||164
1743537600000|2025-04-01 20:00:00|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|130
1743537610000|2025-04-01 20:00:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1743537620000|2025-04-01 20:00:20|||||||||5
1743537630000|2025-04-01 20:00:30|||||||||4
1743537640000|2025-04-01 20:00:40|||||||||15
1743537650000|2025-04-01 20:00:50|||||||||2
1743537660000|2025-04-01 20:01:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|164
1743537670000|2025-04-01 20:01:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1743537680000|2025-04-01 20:01:20|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1743537690000|2025-04-01 20:01:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1743537700000|2025-04-01 20:01:40|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|20
1743537710000|2025-04-01 20:01:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|3
1743537720000|2025-04-01 20:02:00|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|80
1743537730000|2025-04-01 20:02:10|||||||||3
1743537740000|2025-04-01 20:02:20|||||||||3
1743537750000|2025-04-01 20:02:30|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|105
1743537760000|2025-04-01 20:02:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|22
1743537770000|2025-04-01 20:02:50|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|0
1743537780000|2025-04-01 20:03:00|||||||||2
1743537790000|2025-04-01 20:03:10|20.78|20.62|20.79|20.63|20.79|20.63|20.76|20.6|59
1743537800000|2025-04-01 20:03:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1743537810000|2025-04-01 20:03:30|||||||||94
1743537820000|2025-04-01 20:03:40|||||||||1
1743537830000|2025-04-01 20:03:50|||||||||2
1743537840000|2025-04-01 20:04:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1743537860000|2025-04-01 20:04:20|||||||||1
1743537890000|2025-04-01 20:04:50|||||||||4
1743537900000|2025-04-01 20:05:00|||||||||5
1743537910000|2025-04-01 20:05:10|||||||||1
1743537920000|2025-04-01 20:05:20|||||||||13
1743537930000|2025-04-01 20:05:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|99
1743537940000|2025-04-01 20:05:40|||||||||8
1743537950000|2025-04-01 20:05:50|||||||||2
1743537960000|2025-04-01 20:06:00|||||||||9
1743537970000|2025-04-01 20:06:10|||||||||3
1743537980000|2025-04-01 20:06:20|||||||||1
1743537990000|2025-04-01 20:06:30|||||||||2
1743538000000|2025-04-01 20:06:40|||||||||4
1743538010000|2025-04-01 20:06:50|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|52
1743538020000|2025-04-01 20:07:00|20.79|20.63|20.79|20.63|20.8|20.64|20.76|20.6|69
1743538030000|2025-04-01 20:07:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|19
1743538050000|2025-04-01 20:07:30|||||||||2
1743538060000|2025-04-01 20:07:40|||||||||2
1743538070000|2025-04-01 20:07:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1743538080000|2025-04-01 20:08:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|13
1743538090000|2025-04-01 20:08:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|6
1743538110000|2025-04-01 20:08:30|||||||||1
1743538120000|2025-04-01 20:08:40|||||||||4
1743538130000|2025-04-01 20:08:50|||||||||2
1743538140000|2025-04-01 20:09:00|||||||||1
1743538150000|2025-04-01 20:09:10|||||||||7
1743538160000|2025-04-01 20:09:20|||||||||3
1743538170000|2025-04-01 20:09:30|||||||||2
1743538180000|2025-04-01 20:09:40|||||||||2
1743538190000|2025-04-01 20:09:50|||||||||15
1743538260000|2025-04-01 20:11:00|||||||||1
1743538270000|2025-04-01 20:11:10|||||||||20
1743538280000|2025-04-01 20:11:20|||||||||2
1743538330000|2025-04-01 20:12:10|||||||||3
1743538380000|2025-04-01 20:13:00|||||||||2
1743538390000|2025-04-01 20:13:10|||||||||173
1743538400000|2025-04-01 20:13:20|||||||||19
1743538410000|2025-04-01 20:13:30|||||||||10
1743538420000|2025-04-01 20:13:40|||||||||5
1743538430000|2025-04-01 20:13:50|||||||||9
1743538440000|2025-04-01 20:14:00|||||||||25
1743538460000|2025-04-01 20:14:20|||||||||3
1743538480000|2025-04-01 20:14:40|||||||||21
1743538490000|2025-04-01 20:14:50|||||||||44
1743539400000|2025-04-01 20:30:00|||||||||1
1743539460000|2025-04-01 20:31:00|||||||||5
1743539470000|2025-04-01 20:31:10|||||||||2
1743539480000|2025-04-01 20:31:20|||||||||2
1743539490000|2025-04-01 20:31:30|||||||||1
1743539580000|2025-04-01 20:33:00|||||||||9
1743539600000|2025-04-01 20:33:20|||||||||2
1743539610000|2025-04-01 20:33:30|||||||||3
1743539620000|2025-04-01 20:33:40|||||||||5
1743539630000|2025-04-01 20:33:50|||||||||4
1743539650000|2025-04-01 20:34:10|||||||||1
1743539670000|2025-04-01 20:34:30|||||||||11
1743539680000|2025-04-01 20:34:40|||||||||1
1743539740000|2025-04-01 20:35:40|||||||||1
1743539750000|2025-04-01 20:35:50|||||||||30
1743540010000|2025-04-01 20:40:10|||||||||3
1743540050000|2025-04-01 20:40:50|||||||||11
1743540340000|2025-04-01 20:45:40|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|11
1743540350000|2025-04-01 20:45:50|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|1
1743540360000|2025-04-01 20:46:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|91
1743540370000|2025-04-01 20:46:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|12
1743540430000|2025-04-01 20:47:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|14
1743540440000|2025-04-01 20:47:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1743540450000|2025-04-01 20:47:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1743540460000|2025-04-01 20:47:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1743540470000|2025-04-01 20:47:50|20.7|20.54|20.73|20.57|20.73|20.57|20.69|20.53|28
1743540480000|2025-04-01 20:48:00|20.71|20.55|20.74|20.58|20.76|20.6|20.71|20.55|18
1743540490000|2025-04-01 20:48:10|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|0
1743540500000|2025-04-01 20:48:20|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|27
1743540510000|2025-04-01 20:48:30|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|0
1743540520000|2025-04-01 20:48:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|9
1743540540000|2025-04-01 20:49:00|||||||||8
1743540550000|2025-04-01 20:49:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1743540560000|2025-04-01 20:49:20|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|0
1743540570000|2025-04-01 20:49:30|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|0
1743540580000|2025-04-01 20:49:40|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1743540590000|2025-04-01 20:49:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|26
1743540600000|2025-04-01 20:50:00|||||||||26
1743540620000|2025-04-01 20:50:20|||||||||1
1743540640000|2025-04-01 20:50:40|||||||||22
1743540660000|2025-04-01 20:51:00|||||||||3
1743540680000|2025-04-01 20:51:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1743540740000|2025-04-01 20:52:20|20.73|20.57|20.74|20.58|20.75|20.59|20.73|20.57|0
1743540750000|2025-04-01 20:52:30|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|0
1743540770000|2025-04-01 20:52:50|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|0
1743540820000|2025-04-01 20:53:40|||||||||1
1743540860000|2025-04-01 20:54:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1743540870000|2025-04-01 20:54:30|||||||||1
1743540880000|2025-04-01 20:54:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1743540900000|2025-04-01 20:55:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|2
1743540920000|2025-04-01 20:55:20|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1743540930000|2025-04-01 20:55:30|||||||||2
1743540950000|2025-04-01 20:55:50|||||||||2
1743540960000|2025-04-01 20:56:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1743541060000|2025-04-01 20:57:40|||||||||4
1743541130000|2025-04-01 20:58:50|||||||||1
1743541140000|2025-04-01 20:59:00|||||||||1
1743541150000|2025-04-01 20:59:10|||||||||1
1743541180000|2025-04-01 20:59:40|||||||||6
1743541190000|2025-04-01 20:59:50|||||||||3
1743544800000|2025-04-01 22:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743544810000|2025-04-01 22:00:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1743544850000|2025-04-01 22:00:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|27
1743544890000|2025-04-01 22:01:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|73
1743544900000|2025-04-01 22:01:40|||||||||1
1743544990000|2025-04-01 22:03:10|||||||||8
1743545020000|2025-04-01 22:03:40|||||||||2
1743545050000|2025-04-01 22:04:10|||||||||1
1743545070000|2025-04-01 22:04:30|||||||||1
1743545090000|2025-04-01 22:04:50|||||||||1
1743545100000|2025-04-01 22:05:00|||||||||3
1743545110000|2025-04-01 22:05:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|9
1743545120000|2025-04-01 22:05:20|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|12
1743545160000|2025-04-01 22:06:00|||||||||1
1743545190000|2025-04-01 22:06:30|||||||||2
1743545200000|2025-04-01 22:06:40|||||||||49
1743545220000|2025-04-01 22:07:00|||||||||1
1743545260000|2025-04-01 22:07:40|||||||||7
1743545270000|2025-04-01 22:07:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|13
1743545280000|2025-04-01 22:08:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1743545380000|2025-04-01 22:09:40|||||||||1
1743545400000|2025-04-01 22:10:00|20.8|20.64|20.76|20.6|20.81|20.65|20.76|20.6|8
1743545420000|2025-04-01 22:10:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1743545450000|2025-04-01 22:10:50|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|4
1743545460000|2025-04-01 22:11:00|20.68|20.52|20.69|20.53|20.69|20.53|20.65|20.49|27
1743545470000|2025-04-01 22:11:10|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|2
1743545480000|2025-04-01 22:11:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|17
1743545490000|2025-04-01 22:11:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|2
1743545500000|2025-04-01 22:11:40|20.71|20.55|20.73|20.57|20.74|20.58|20.71|20.55|0
1743545510000|2025-04-01 22:11:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1743545520000|2025-04-01 22:12:00|||||||||1
1743545530000|2025-04-01 22:12:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1743545550000|2025-04-01 22:12:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1743545640000|2025-04-01 22:14:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1743545650000|2025-04-01 22:14:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1743545690000|2025-04-01 22:14:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1743545770000|2025-04-01 22:16:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1743545780000|2025-04-01 22:16:20|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1743545850000|2025-04-01 22:17:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1743545920000|2025-04-01 22:18:40|20.72|20.56|20.72|20.56|20.73|20.57|20.7|20.54|38
1743545930000|2025-04-01 22:18:50|20.73|20.57|20.73|20.57|20.74|20.58|20.72|20.56|14
1743545940000|2025-04-01 22:19:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|6
1743545950000|2025-04-01 22:19:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|2
1743545970000|2025-04-01 22:19:30|||||||||3
1743546020000|2025-04-01 22:20:20|||||||||1
1743546180000|2025-04-01 22:23:00|||||||||1
1743546230000|2025-04-01 22:23:50|||||||||1
1743546250000|2025-04-01 22:24:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|11
1743546260000|2025-04-01 22:24:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1743546280000|2025-04-01 22:24:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1743546300000|2025-04-01 22:25:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|1
1743546320000|2025-04-01 22:25:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|5
1743546340000|2025-04-01 22:25:40|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|1
1743546350000|2025-04-01 22:25:50|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|0
1743546380000|2025-04-01 22:26:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1743546400000|2025-04-01 22:26:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1743546410000|2025-04-01 22:26:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|10
1743546450000|2025-04-01 22:27:30|||||||||1
1743546600000|2025-04-01 22:30:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|1
1743546610000|2025-04-01 22:30:10|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1743546620000|2025-04-01 22:30:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1743546630000|2025-04-01 22:30:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743546640000|2025-04-01 22:30:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743546650000|2025-04-01 22:30:50|||||||||1
1743546670000|2025-04-01 22:31:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1743546750000|2025-04-01 22:32:30|||||||||3
1743546770000|2025-04-01 22:32:50|||||||||2
1743546810000|2025-04-01 22:33:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1743546820000|2025-04-01 22:33:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|4
1743546830000|2025-04-01 22:33:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1743546840000|2025-04-01 22:34:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1743546850000|2025-04-01 22:34:10|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|8
1743546860000|2025-04-01 22:34:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743546890000|2025-04-01 22:34:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743546900000|2025-04-01 22:35:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743546910000|2025-04-01 22:35:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1743546930000|2025-04-01 22:35:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743546940000|2025-04-01 22:35:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743546980000|2025-04-01 22:36:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743546990000|2025-04-01 22:36:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743547070000|2025-04-01 22:37:50|20.8|20.64|20.79|20.63|20.81|20.65|20.79|20.63|0
1743547080000|2025-04-01 22:38:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|3
1743547090000|2025-04-01 22:38:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1743547110000|2025-04-01 22:38:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743547220000|2025-04-01 22:40:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1743547260000|2025-04-01 22:41:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1743547370000|2025-04-01 22:42:50|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|0
1743547380000|2025-04-01 22:43:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|0
1743547390000|2025-04-01 22:43:10|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1743547400000|2025-04-01 22:43:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1743547410000|2025-04-01 22:43:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743547420000|2025-04-01 22:43:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743547440000|2025-04-01 22:44:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743547510000|2025-04-01 22:45:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|0
1743547520000|2025-04-01 22:45:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743548220000|2025-04-01 22:57:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1743548230000|2025-04-01 22:57:10|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|0
1743548400000|2025-04-01 23:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1743548420000|2025-04-01 23:00:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743548430000|2025-04-01 23:00:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743548450000|2025-04-01 23:00:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743548460000|2025-04-01 23:01:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743548470000|2025-04-01 23:01:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1743548480000|2025-04-01 23:01:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743548560000|2025-04-01 23:02:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743548580000|2025-04-01 23:03:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743548700000|2025-04-01 23:05:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|0
1743548730000|2025-04-01 23:05:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|9
1743548740000|2025-04-01 23:05:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743548750000|2025-04-01 23:05:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743548760000|2025-04-01 23:06:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1743548780000|2025-04-01 23:06:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743548820000|2025-04-01 23:07:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743548840000|2025-04-01 23:07:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1743548890000|2025-04-01 23:08:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743548930000|2025-04-01 23:08:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1743549060000|2025-04-01 23:11:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1743549170000|2025-04-01 23:12:50|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|0
1743549220000|2025-04-01 23:13:40|||||||||1
1743549460000|2025-04-01 23:17:40|||||||||2
1743549620000|2025-04-01 23:20:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1743549630000|2025-04-01 23:20:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743549730000|2025-04-01 23:22:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743549770000|2025-04-01 23:22:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743550090000|2025-04-01 23:28:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743550100000|2025-04-01 23:28:20|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|0
1743550110000|2025-04-01 23:28:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1743550120000|2025-04-01 23:28:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1743550180000|2025-04-01 23:29:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|15
1743550250000|2025-04-01 23:30:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|8
1743550260000|2025-04-01 23:31:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1743550270000|2025-04-01 23:31:10|||||||||1
1743550380000|2025-04-01 23:33:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|23
1743550400000|2025-04-01 23:33:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1743550440000|2025-04-01 23:34:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1743550450000|2025-04-01 23:34:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1743550480000|2025-04-01 23:34:40|||||||||17
1743550520000|2025-04-01 23:35:20|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|2
1743550610000|2025-04-01 23:36:50|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|0
1743550720000|2025-04-01 23:38:40|||||||||1
1743550910000|2025-04-01 23:41:50|||||||||3
1743551050000|2025-04-01 23:44:10|||||||||1
1743551100000|2025-04-01 23:45:00|||||||||2
1743551240000|2025-04-01 23:47:20|||||||||1
1743551370000|2025-04-01 23:49:30|||||||||1
1743551400000|2025-04-01 23:50:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1743551420000|2025-04-01 23:50:20|||||||||2
1743551430000|2025-04-01 23:50:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1743551650000|2025-04-01 23:54:10|||||||||13
1743551700000|2025-04-01 23:55:00|||||||||2
1743552000000|2025-04-02 00:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|12
1743552020000|2025-04-02 00:00:20|||||||||2
1743552030000|2025-04-02 00:00:30|||||||||1
1743552050000|2025-04-02 00:00:50|||||||||1
1743552090000|2025-04-02 00:01:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1743552100000|2025-04-02 00:01:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|7
1743552110000|2025-04-02 00:01:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1743552120000|2025-04-02 00:02:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1743552130000|2025-04-02 00:02:10|20.91|20.75|20.93|20.77|20.95|20.79|20.91|20.75|14
1743552140000|2025-04-02 00:02:20|||||||||3
1743552150000|2025-04-02 00:02:30|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|18
1743552160000|2025-04-02 00:02:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1743552180000|2025-04-02 00:03:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|27
1743552200000|2025-04-02 00:03:20|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|0
1743552240000|2025-04-02 00:04:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|0
1743552270000|2025-04-02 00:04:30|20.88|20.72|20.9|20.74|20.9|20.74|20.86|20.7|2
1743552280000|2025-04-02 00:04:40|20.91|20.75|20.9|20.74|20.91|20.75|20.89|20.73|0
1743552290000|2025-04-02 00:04:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743552310000|2025-04-02 00:05:10|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|0
1743552320000|2025-04-02 00:05:20|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|0
1743552330000|2025-04-02 00:05:30|20.9|20.74|20.88|20.72|20.9|20.74|20.87|20.71|0
1743552340000|2025-04-02 00:05:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1743552350000|2025-04-02 00:05:50|||||||||1
1743552370000|2025-04-02 00:06:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1743552390000|2025-04-02 00:06:30|||||||||1
1743552480000|2025-04-02 00:08:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|8
1743552500000|2025-04-02 00:08:20|20.93|20.77|20.95|20.79|20.96|20.8|20.93|20.77|0
1743552510000|2025-04-02 00:08:30|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1743552530000|2025-04-02 00:08:50|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743552540000|2025-04-02 00:09:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|2
1743552550000|2025-04-02 00:09:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743552590000|2025-04-02 00:09:50|||||||||1
1743552600000|2025-04-02 00:10:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|2
1743552620000|2025-04-02 00:10:20|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|10
1743552630000|2025-04-02 00:10:30|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743552650000|2025-04-02 00:10:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|0
1743552660000|2025-04-02 00:11:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|1
1743552670000|2025-04-02 00:11:10|20.92|20.76|20.92|20.76|20.93|20.77|20.91|20.75|4
1743552680000|2025-04-02 00:11:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743552690000|2025-04-02 00:11:30|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743552700000|2025-04-02 00:11:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|0
1743552710000|2025-04-02 00:11:50|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743552720000|2025-04-02 00:12:00|20.92|20.76|20.91|20.75|20.93|20.77|20.91|20.75|0
1743552770000|2025-04-02 00:12:50|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|0
1743552780000|2025-04-02 00:13:00|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|0
1743552810000|2025-04-02 00:13:30|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743552820000|2025-04-02 00:13:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|3
1743552830000|2025-04-02 00:13:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|2
1743552840000|2025-04-02 00:14:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743552900000|2025-04-02 00:15:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1743552940000|2025-04-02 00:15:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1743552970000|2025-04-02 00:16:10|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1743552980000|2025-04-02 00:16:20|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|0
1743553010000|2025-04-02 00:16:50|||||||||1
1743553070000|2025-04-02 00:17:50|||||||||1
1743553100000|2025-04-02 00:18:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|4
1743553150000|2025-04-02 00:19:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1743553160000|2025-04-02 00:19:20|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|0
1743553170000|2025-04-02 00:19:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|5
1743553180000|2025-04-02 00:19:40|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743553200000|2025-04-02 00:20:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1743553260000|2025-04-02 00:21:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743553290000|2025-04-02 00:21:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|3
1743553300000|2025-04-02 00:21:40|||||||||1
1743553320000|2025-04-02 00:22:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|16
1743553340000|2025-04-02 00:22:20|||||||||1
1743553360000|2025-04-02 00:22:40|||||||||1
1743553390000|2025-04-02 00:23:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|0
1743553400000|2025-04-02 00:23:20|||||||||1
1743553420000|2025-04-02 00:23:40|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1743553430000|2025-04-02 00:23:50|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1743553530000|2025-04-02 00:25:30|21|20.84|21|20.84|21.01|20.85|20.98|20.82|5
1743553540000|2025-04-02 00:25:40|21.03|20.87|21.03|20.87|21.05|20.89|21.03|20.87|1
1743553550000|2025-04-02 00:25:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1743553560000|2025-04-02 00:26:00|21.03|20.87|21.03|20.87|21.06|20.9|21.03|20.87|3
1743553570000|2025-04-02 00:26:10|21.05|20.89|21.03|20.87|21.06|20.9|21.03|20.87|0
1743553590000|2025-04-02 00:26:30|||||||||3
1743553600000|2025-04-02 00:26:40|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|0
1743553610000|2025-04-02 00:26:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1743553620000|2025-04-02 00:27:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1743553630000|2025-04-02 00:27:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1743553640000|2025-04-02 00:27:20|21|20.84|20.98|20.82|21|20.84|20.98|20.82|2
1743553660000|2025-04-02 00:27:40|||||||||1
1743553730000|2025-04-02 00:28:50|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|0
1743553740000|2025-04-02 00:29:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|2
1743553750000|2025-04-02 00:29:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|5
1743553800000|2025-04-02 00:30:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|0
1743553860000|2025-04-02 00:31:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1743553910000|2025-04-02 00:31:50|21|20.84|21.03|20.87|21.03|20.87|21|20.84|6
1743553920000|2025-04-02 00:32:00|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|0
1743553950000|2025-04-02 00:32:30|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1743553960000|2025-04-02 00:32:40|21|20.84|21.03|20.87|21.03|20.87|21|20.84|0
1743553980000|2025-04-02 00:33:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|7
1743553990000|2025-04-02 00:33:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|1
1743554030000|2025-04-02 00:33:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1743554070000|2025-04-02 00:34:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743554080000|2025-04-02 00:34:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743554130000|2025-04-02 00:35:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743554160000|2025-04-02 00:36:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|16
1743554200000|2025-04-02 00:36:40|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743554220000|2025-04-02 00:37:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743554230000|2025-04-02 00:37:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|5
1743554240000|2025-04-02 00:37:20|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|35
1743554250000|2025-04-02 00:37:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743554270000|2025-04-02 00:37:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|8
1743554280000|2025-04-02 00:38:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743554410000|2025-04-02 00:40:10|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|5
1743554420000|2025-04-02 00:40:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1743554440000|2025-04-02 00:40:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1743554450000|2025-04-02 00:40:50|20.97|20.81|20.97|20.81|20.98|20.82|20.96|20.8|0
1743554460000|2025-04-02 00:41:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1743554470000|2025-04-02 00:41:10|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|0
1743554480000|2025-04-02 00:41:20|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1743554490000|2025-04-02 00:41:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1743554500000|2025-04-02 00:41:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743554590000|2025-04-02 00:43:10|||||||||1
1743554660000|2025-04-02 00:44:20|||||||||1
1743554670000|2025-04-02 00:44:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|3
1743554760000|2025-04-02 00:46:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|2
1743554780000|2025-04-02 00:46:20|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743554790000|2025-04-02 00:46:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743554840000|2025-04-02 00:47:20|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743554860000|2025-04-02 00:47:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1743554870000|2025-04-02 00:47:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1743554890000|2025-04-02 00:48:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743554950000|2025-04-02 00:49:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1743554960000|2025-04-02 00:49:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743555000000|2025-04-02 00:50:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743555010000|2025-04-02 00:50:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743555020000|2025-04-02 00:50:20|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743555060000|2025-04-02 00:51:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743555080000|2025-04-02 00:51:20|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1743555090000|2025-04-02 00:51:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|2
1743555100000|2025-04-02 00:51:40|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|0
1743555110000|2025-04-02 00:51:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743555130000|2025-04-02 00:52:10|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|0
1743555140000|2025-04-02 00:52:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743555180000|2025-04-02 00:53:00|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|0
1743555210000|2025-04-02 00:53:30|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|2
1743555220000|2025-04-02 00:53:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1743555230000|2025-04-02 00:53:50|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|4
1743556010000|2025-04-02 01:06:50|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|1
1743556020000|2025-04-02 01:07:00|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1743556090000|2025-04-02 01:08:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743556160000|2025-04-02 01:09:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743556220000|2025-04-02 01:10:20|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|1
1743556240000|2025-04-02 01:10:40|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743556330000|2025-04-02 01:12:10|||||||||1
1743556350000|2025-04-02 01:12:30|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|0
1743556360000|2025-04-02 01:12:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743556370000|2025-04-02 01:12:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743556380000|2025-04-02 01:13:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|1
1743556390000|2025-04-02 01:13:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1743556410000|2025-04-02 01:13:30|20.97|20.81|20.96|20.8|20.98|20.82|20.96|20.8|2
1743556440000|2025-04-02 01:14:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1743556460000|2025-04-02 01:14:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743556510000|2025-04-02 01:15:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743557070000|2025-04-02 01:24:30|||||||||1
1743557400000|2025-04-02 01:30:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743557410000|2025-04-02 01:30:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743557420000|2025-04-02 01:30:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743557430000|2025-04-02 01:30:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743557470000|2025-04-02 01:31:10|||||||||1
1743557570000|2025-04-02 01:32:50|||||||||2
1743557590000|2025-04-02 01:33:10|||||||||1
1743557710000|2025-04-02 01:35:10|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|3
1743557750000|2025-04-02 01:35:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743557770000|2025-04-02 01:36:10|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|0
1743557990000|2025-04-02 01:39:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1743558000000|2025-04-02 01:40:00|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|0
1743558010000|2025-04-02 01:40:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1743558030000|2025-04-02 01:40:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743558050000|2025-04-02 01:40:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1743558070000|2025-04-02 01:41:10|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|0
1743558080000|2025-04-02 01:41:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743558110000|2025-04-02 01:41:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1743558710000|2025-04-02 01:51:50|||||||||1
1743558780000|2025-04-02 01:53:00|||||||||10
1743558790000|2025-04-02 01:53:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|11
1743558800000|2025-04-02 01:53:20|||||||||2
1743558890000|2025-04-02 01:54:50|||||||||4
1743558940000|2025-04-02 01:55:40|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|3
1743558950000|2025-04-02 01:55:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1743559230000|2025-04-02 02:00:30|||||||||1
1743559480000|2025-04-02 02:04:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|27
1743559630000|2025-04-02 02:07:10|||||||||3
1743559650000|2025-04-02 02:07:30|||||||||6
1743560720000|2025-04-02 02:25:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|20
1743561030000|2025-04-02 02:30:30|||||||||10
1743561090000|2025-04-02 02:31:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743561130000|2025-04-02 02:32:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1743561150000|2025-04-02 02:32:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1743561200000|2025-04-02 02:33:20|20.87|20.71|20.88|20.72|20.88|20.72|20.86|20.7|3
1743561250000|2025-04-02 02:34:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743561260000|2025-04-02 02:34:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1743561290000|2025-04-02 02:34:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743561340000|2025-04-02 02:35:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|2
1743561370000|2025-04-02 02:36:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743561400000|2025-04-02 02:36:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743561410000|2025-04-02 02:36:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743561460000|2025-04-02 02:37:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743561470000|2025-04-02 02:37:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743561500000|2025-04-02 02:38:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743561550000|2025-04-02 02:39:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743562440000|2025-04-02 02:54:00|||||||||4
1743564180000|2025-04-02 03:23:00|||||||||2
1743564240000|2025-04-02 03:24:00|||||||||1
1743565110000|2025-04-02 03:38:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|56
1743565360000|2025-04-02 03:42:40|||||||||1
1743565500000|2025-04-02 03:45:00|||||||||29
1743565510000|2025-04-02 03:45:10|||||||||7
1743565560000|2025-04-02 03:46:00|||||||||14
1743565730000|2025-04-02 03:48:50|||||||||16
1743565930000|2025-04-02 03:52:10|||||||||1
1743566380000|2025-04-02 03:59:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1743566560000|2025-04-02 04:02:40|||||||||2
1743567960000|2025-04-02 04:26:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1743568510000|2025-04-02 04:35:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743568950000|2025-04-02 04:42:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|14
1743569160000|2025-04-02 04:46:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743569570000|2025-04-02 04:52:50|||||||||1
1743569880000|2025-04-02 04:58:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1743570210000|2025-04-02 05:03:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|7
1743571180000|2025-04-02 05:19:40|||||||||1
1743571210000|2025-04-02 05:20:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1743571220000|2025-04-02 05:20:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1743571300000|2025-04-02 05:21:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1743571320000|2025-04-02 05:22:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743571330000|2025-04-02 05:22:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743571380000|2025-04-02 05:23:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743571390000|2025-04-02 05:23:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743571430000|2025-04-02 05:23:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743571440000|2025-04-02 05:24:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743571470000|2025-04-02 05:24:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743571480000|2025-04-02 05:24:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743571810000|2025-04-02 05:30:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1743571820000|2025-04-02 05:30:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743571830000|2025-04-02 05:30:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743571840000|2025-04-02 05:30:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|3
1743571890000|2025-04-02 05:31:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1743572000000|2025-04-02 05:33:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1743572030000|2025-04-02 05:33:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743572040000|2025-04-02 05:34:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743572060000|2025-04-02 05:34:20|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1743572070000|2025-04-02 05:34:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743572100000|2025-04-02 05:35:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743572120000|2025-04-02 05:35:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743572170000|2025-04-02 05:36:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743572190000|2025-04-02 05:36:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743572250000|2025-04-02 05:37:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743572280000|2025-04-02 05:38:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743572290000|2025-04-02 05:38:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743572310000|2025-04-02 05:38:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743572320000|2025-04-02 05:38:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743572340000|2025-04-02 05:39:00|||||||||1
1743572410000|2025-04-02 05:40:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1743572460000|2025-04-02 05:41:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743572870000|2025-04-02 05:47:50|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743573470000|2025-04-02 05:57:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|81
1743573570000|2025-04-02 05:59:30|20.88|20.72|20.88|20.72|20.91|20.75|20.88|20.72|18
1743573600000|2025-04-02 06:00:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1743573610000|2025-04-02 06:00:10|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1743573640000|2025-04-02 06:00:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1743573650000|2025-04-02 06:00:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1743573660000|2025-04-02 06:01:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1743573700000|2025-04-02 06:01:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1743573710000|2025-04-02 06:01:50|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1743573720000|2025-04-02 06:02:00|||||||||23
1743573840000|2025-04-02 06:04:00|||||||||1
1743573910000|2025-04-02 06:05:10|||||||||1
1743573920000|2025-04-02 06:05:20|||||||||1
1743573960000|2025-04-02 06:06:00|||||||||1
1743574040000|2025-04-02 06:07:20|||||||||1
1743574170000|2025-04-02 06:09:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|12
1743574280000|2025-04-02 06:11:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743574300000|2025-04-02 06:11:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1743574310000|2025-04-02 06:11:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743574330000|2025-04-02 06:12:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1743574460000|2025-04-02 06:14:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1743574470000|2025-04-02 06:14:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743574480000|2025-04-02 06:14:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1743574500000|2025-04-02 06:15:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1743574550000|2025-04-02 06:15:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|1
1743574580000|2025-04-02 06:16:20|||||||||1
1743574590000|2025-04-02 06:16:30|||||||||1
1743574600000|2025-04-02 06:16:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1743574630000|2025-04-02 06:17:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1743574660000|2025-04-02 06:17:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|16
1743574670000|2025-04-02 06:17:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|34
1743574690000|2025-04-02 06:18:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1743574720000|2025-04-02 06:18:40|||||||||1
1743574890000|2025-04-02 06:21:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|8
1743574900000|2025-04-02 06:21:40|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1743574920000|2025-04-02 06:22:00|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|0
1743574930000|2025-04-02 06:22:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1743574940000|2025-04-02 06:22:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1743574970000|2025-04-02 06:22:50|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1743574980000|2025-04-02 06:23:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1743575090000|2025-04-02 06:24:50|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1743575100000|2025-04-02 06:25:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1743575130000|2025-04-02 06:25:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1743575150000|2025-04-02 06:25:50|||||||||5
1743575160000|2025-04-02 06:26:00|||||||||5
1743575170000|2025-04-02 06:26:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743575180000|2025-04-02 06:26:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|4
1743575210000|2025-04-02 06:26:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1743575230000|2025-04-02 06:27:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1743575250000|2025-04-02 06:27:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1743575460000|2025-04-02 06:31:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1743575550000|2025-04-02 06:32:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743575580000|2025-04-02 06:33:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|10
1743575590000|2025-04-02 06:33:10|20.87|20.71|20.87|20.71|20.88|20.72|20.86|20.7|0
1743575600000|2025-04-02 06:33:20|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1743575640000|2025-04-02 06:34:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|8
1743575670000|2025-04-02 06:34:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743575690000|2025-04-02 06:34:50|20.87|20.71|20.88|20.72|20.88|20.72|20.86|20.7|1
1743575750000|2025-04-02 06:35:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1743575760000|2025-04-02 06:36:00|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|0
1743575780000|2025-04-02 06:36:20|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1743575790000|2025-04-02 06:36:30|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|0
1743575830000|2025-04-02 06:37:10|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|0
1743575840000|2025-04-02 06:37:20|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1743576060000|2025-04-02 06:41:00|||||||||2
1743576210000|2025-04-02 06:43:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1743576220000|2025-04-02 06:43:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1743576250000|2025-04-02 06:44:10|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|4
1743576340000|2025-04-02 06:45:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|1
1743576350000|2025-04-02 06:45:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1743576410000|2025-04-02 06:46:50|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1743576440000|2025-04-02 06:47:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1743576510000|2025-04-02 06:48:30|||||||||3
1743576570000|2025-04-02 06:49:30|||||||||2
1743576590000|2025-04-02 06:49:50|||||||||3
1743576880000|2025-04-02 06:54:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1743576900000|2025-04-02 06:55:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|1
1743576910000|2025-04-02 06:55:10|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|0
1743576960000|2025-04-02 06:56:00|||||||||6
1743577050000|2025-04-02 06:57:30|||||||||3
1743577160000|2025-04-02 06:59:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1743577170000|2025-04-02 06:59:30|||||||||11
1743577200000|2025-04-02 07:00:00|20.91|20.75|20.88|20.72|20.91|20.75|20.86|20.7|9
1743577210000|2025-04-02 07:00:10|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|5
1743577220000|2025-04-02 07:00:20|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1743577230000|2025-04-02 07:00:30|||||||||1
1743577260000|2025-04-02 07:01:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|12
1743577270000|2025-04-02 07:01:10|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|3
1743577280000|2025-04-02 07:01:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|0
1743577310000|2025-04-02 07:01:50|||||||||1
1743577320000|2025-04-02 07:02:00|||||||||23
1743577340000|2025-04-02 07:02:20|||||||||1
1743577360000|2025-04-02 07:02:40|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|8
1743577370000|2025-04-02 07:02:50|||||||||1
1743577390000|2025-04-02 07:03:10|||||||||1
1743577400000|2025-04-02 07:03:20|||||||||1
1743577420000|2025-04-02 07:03:40|||||||||2
1743577440000|2025-04-02 07:04:00|||||||||2
1743577450000|2025-04-02 07:04:10|||||||||1
1743577470000|2025-04-02 07:04:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|8
1743577520000|2025-04-02 07:05:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1743577530000|2025-04-02 07:05:30|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|35
1743577540000|2025-04-02 07:05:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1743577550000|2025-04-02 07:05:50|||||||||7
1743577570000|2025-04-02 07:06:10|||||||||31
1743577580000|2025-04-02 07:06:20|||||||||8
1743577600000|2025-04-02 07:06:40|||||||||1
1743577620000|2025-04-02 07:07:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1743577630000|2025-04-02 07:07:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1743577670000|2025-04-02 07:07:50|20.92|20.76|20.92|20.76|20.93|20.77|20.91|20.75|9
1743577680000|2025-04-02 07:08:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|13
1743577690000|2025-04-02 07:08:10|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1743577780000|2025-04-02 07:09:40|||||||||1
1743577800000|2025-04-02 07:10:00|||||||||11
1743577880000|2025-04-02 07:11:20|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|22
1743577890000|2025-04-02 07:11:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1743577900000|2025-04-02 07:11:40|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|4
1743577960000|2025-04-02 07:12:40|20.94|20.78|20.93|20.77|20.95|20.79|20.93|20.77|10
1743577970000|2025-04-02 07:12:50|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|4
1743577980000|2025-04-02 07:13:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1743577990000|2025-04-02 07:13:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|7
1743578020000|2025-04-02 07:13:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|1
1743578030000|2025-04-02 07:13:50|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1743578040000|2025-04-02 07:14:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|2
1743578050000|2025-04-02 07:14:10|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|2
1743578060000|2025-04-02 07:14:20|20.94|20.78|20.93|20.77|20.95|20.79|20.93|20.77|1
1743578070000|2025-04-02 07:14:30|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1743578160000|2025-04-02 07:16:00|||||||||29
1743578180000|2025-04-02 07:16:20|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|3
1743578190000|2025-04-02 07:16:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1743578230000|2025-04-02 07:17:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|5
1743578250000|2025-04-02 07:17:30|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|3
1743578260000|2025-04-02 07:17:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1743578300000|2025-04-02 07:18:20|||||||||9
1743578340000|2025-04-02 07:19:00|||||||||1
1743578390000|2025-04-02 07:19:50|||||||||4
1743578400000|2025-04-02 07:20:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1743578420000|2025-04-02 07:20:20|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|4
1743578520000|2025-04-02 07:22:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|1
1743578530000|2025-04-02 07:22:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743578650000|2025-04-02 07:24:10|||||||||3
1743578730000|2025-04-02 07:25:30|||||||||1
1743578740000|2025-04-02 07:25:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|67
1743578860000|2025-04-02 07:27:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|137
1743578930000|2025-04-02 07:28:50|21|20.84|21|20.84|21|20.84|21|20.84|3
1743578940000|2025-04-02 07:29:00|20.99|20.83|21|20.84|21|20.84|20.98|20.82|0
1743578950000|2025-04-02 07:29:10|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|1
1743578960000|2025-04-02 07:29:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743579030000|2025-04-02 07:30:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743579050000|2025-04-02 07:30:50|21|20.84|21|20.84|21|20.84|20.99|20.83|1
1743579060000|2025-04-02 07:31:00|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|0
1743579070000|2025-04-02 07:31:10|21|20.84|21.02|20.86|21.02|20.86|21|20.84|0
1743579080000|2025-04-02 07:31:20|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|0
1743579100000|2025-04-02 07:31:40|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|5
1743579110000|2025-04-02 07:31:50|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743579130000|2025-04-02 07:32:10|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|0
1743579150000|2025-04-02 07:32:30|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|1
1743579160000|2025-04-02 07:32:40|20.99|20.83|20.99|20.83|21|20.84|20.98|20.82|0
1743579170000|2025-04-02 07:32:50|21|20.84|20.99|20.83|21|20.84|20.98|20.82|0
1743579180000|2025-04-02 07:33:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|4
1743579290000|2025-04-02 07:34:50|||||||||5
1743579300000|2025-04-02 07:35:00|||||||||4
1743579430000|2025-04-02 07:37:10|||||||||8
1743579440000|2025-04-02 07:37:20|||||||||12
1743579450000|2025-04-02 07:37:30|21|20.84|20.98|20.82|21|20.84|20.98|20.82|8
1743579460000|2025-04-02 07:37:40|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|0
1743579490000|2025-04-02 07:38:10|||||||||1
1743579600000|2025-04-02 07:40:00|||||||||5
1743579630000|2025-04-02 07:40:30|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|1
1743579640000|2025-04-02 07:40:40|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|5
1743579720000|2025-04-02 07:42:00|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|0
1743579730000|2025-04-02 07:42:10|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|2
1743579810000|2025-04-02 07:43:30|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|1
1743579910000|2025-04-02 07:45:10|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1743579930000|2025-04-02 07:45:30|||||||||2
1743579940000|2025-04-02 07:45:40|21.01|20.85|20.98|20.82|21.02|20.86|20.98|20.82|2
1743580070000|2025-04-02 07:47:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1743580080000|2025-04-02 07:48:00|||||||||1
1743580110000|2025-04-02 07:48:30|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|0
1743580120000|2025-04-02 07:48:40|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|2
1743580140000|2025-04-02 07:49:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1743580150000|2025-04-02 07:49:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1743580160000|2025-04-02 07:49:20|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743580170000|2025-04-02 07:49:30|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|2
1743580300000|2025-04-02 07:51:40|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|8
1743580320000|2025-04-02 07:52:00|20.99|20.83|21|20.84|21|20.84|20.98|20.82|0
1743580330000|2025-04-02 07:52:10|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|0
1743580350000|2025-04-02 07:52:30|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1743580520000|2025-04-02 07:55:20|||||||||5
1743580530000|2025-04-02 07:55:30|||||||||2
1743580590000|2025-04-02 07:56:30|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|2
1743580600000|2025-04-02 07:56:40|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743580610000|2025-04-02 07:56:50|21|20.84|21.03|20.87|21.03|20.87|21|20.84|1
1743580620000|2025-04-02 07:57:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743580630000|2025-04-02 07:57:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743580650000|2025-04-02 07:57:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743580660000|2025-04-02 07:57:40|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|0
1743580680000|2025-04-02 07:58:00|21.02|20.86|20.99|20.83|21.02|20.86|20.98|20.82|1
1743580690000|2025-04-02 07:58:10|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|0
1743580800000|2025-04-02 08:00:00|20.99|20.83|20.99|20.83|21.03|20.87|20.98|20.82|9
1743580810000|2025-04-02 08:00:10|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|2
1743580820000|2025-04-02 08:00:20|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|3
1743580880000|2025-04-02 08:01:20|||||||||13
1743580900000|2025-04-02 08:01:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743580910000|2025-04-02 08:01:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743580920000|2025-04-02 08:02:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743580930000|2025-04-02 08:02:10|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743580940000|2025-04-02 08:02:20|||||||||1
1743581000000|2025-04-02 08:03:20|||||||||5
1743581010000|2025-04-02 08:03:30|||||||||1
1743581020000|2025-04-02 08:03:40|||||||||1
1743581100000|2025-04-02 08:05:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|17
1743581150000|2025-04-02 08:05:50|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|4
1743581160000|2025-04-02 08:06:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|3
1743581170000|2025-04-02 08:06:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743581180000|2025-04-02 08:06:20|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|0
1743581200000|2025-04-02 08:06:40|||||||||1
1743581220000|2025-04-02 08:07:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743581260000|2025-04-02 08:07:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743581270000|2025-04-02 08:07:50|||||||||8
1743581290000|2025-04-02 08:08:10|||||||||2
1743581300000|2025-04-02 08:08:20|||||||||1
1743581310000|2025-04-02 08:08:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743581340000|2025-04-02 08:09:00|21.04|20.88|21.03|20.87|21.05|20.89|21.03|20.87|1
1743581350000|2025-04-02 08:09:10|21.05|20.89|21.04|20.88|21.05|20.89|21.03|20.87|0
1743581360000|2025-04-02 08:09:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743581390000|2025-04-02 08:09:50|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|0
1743581400000|2025-04-02 08:10:00|21.04|20.88|21.03|20.87|21.05|20.89|21.03|20.87|0
1743581410000|2025-04-02 08:10:10|||||||||1
1743581420000|2025-04-02 08:10:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|1
1743581430000|2025-04-02 08:10:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1743581450000|2025-04-02 08:10:50|||||||||1
1743581470000|2025-04-02 08:11:10|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|0
1743581480000|2025-04-02 08:11:20|||||||||1
1743581490000|2025-04-02 08:11:30|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|0
1743581500000|2025-04-02 08:11:40|21.04|20.88|21.04|20.88|21.05|20.89|21.03|20.87|0
1743581510000|2025-04-02 08:11:50|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|0
1743581520000|2025-04-02 08:12:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743581530000|2025-04-02 08:12:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743581540000|2025-04-02 08:12:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1743581550000|2025-04-02 08:12:30|21.03|20.87|21.03|20.87|21.05|20.89|21.03|20.87|2
1743581560000|2025-04-02 08:12:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|5
1743581570000|2025-04-02 08:12:50|||||||||2
1743581590000|2025-04-02 08:13:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1743581620000|2025-04-02 08:13:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743581630000|2025-04-02 08:13:50|||||||||1
1743581840000|2025-04-02 08:17:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1743581890000|2025-04-02 08:18:10|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|10
1743581900000|2025-04-02 08:18:20|21|20.84|21|20.84|21|20.84|21|20.84|2
1743581920000|2025-04-02 08:18:40|21.02|20.86|21|20.84|21.02|20.86|21|20.84|0
1743581930000|2025-04-02 08:18:50|21.02|20.86|21|20.84|21.02|20.86|21|20.84|0
1743581940000|2025-04-02 08:19:00|21.02|20.86|21|20.84|21.03|20.87|21|20.84|0
1743581950000|2025-04-02 08:19:10|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|3
1743581960000|2025-04-02 08:19:20|21|20.84|20.98|20.82|21|20.84|20.98|20.82|6
1743582000000|2025-04-02 08:20:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|6
1743582010000|2025-04-02 08:20:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1743582020000|2025-04-02 08:20:20|21|20.84|21|20.84|21|20.84|20.98|20.82|1
1743582030000|2025-04-02 08:20:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1743582050000|2025-04-02 08:20:50|21|20.84|21|20.84|21|20.84|21|20.84|3
1743582060000|2025-04-02 08:21:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|0
1743582070000|2025-04-02 08:21:10|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|0
1743582100000|2025-04-02 08:21:40|||||||||2
1743582120000|2025-04-02 08:22:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|17
1743582150000|2025-04-02 08:22:30|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1743582160000|2025-04-02 08:22:40|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|0
1743582170000|2025-04-02 08:22:50|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|1
1743582180000|2025-04-02 08:23:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|4
1743582190000|2025-04-02 08:23:10|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|0
1743582200000|2025-04-02 08:23:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743582240000|2025-04-02 08:24:00|||||||||2
1743582400000|2025-04-02 08:26:40|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|8
1743582410000|2025-04-02 08:26:50|||||||||1
1743582540000|2025-04-02 08:29:00|||||||||1
1743582600000|2025-04-02 08:30:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|15
1743582660000|2025-04-02 08:31:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1743582680000|2025-04-02 08:31:20|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1743582720000|2025-04-02 08:32:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1743582740000|2025-04-02 08:32:20|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|3
1743582750000|2025-04-02 08:32:30|20.92|20.76|20.92|20.76|20.93|20.77|20.91|20.75|5
1743582760000|2025-04-02 08:32:40|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|1
1743582880000|2025-04-02 08:34:40|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|1
1743582890000|2025-04-02 08:34:50|||||||||1
1743582900000|2025-04-02 08:35:00|||||||||2
1743583040000|2025-04-02 08:37:20|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|1
1743583060000|2025-04-02 08:37:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|3
1743583070000|2025-04-02 08:37:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1743583100000|2025-04-02 08:38:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1743583110000|2025-04-02 08:38:30|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|0
1743583160000|2025-04-02 08:39:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743583200000|2025-04-02 08:40:00|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|0
1743583230000|2025-04-02 08:40:30|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|0
1743583240000|2025-04-02 08:40:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1743583250000|2025-04-02 08:40:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743583260000|2025-04-02 08:41:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1743583290000|2025-04-02 08:41:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743583300000|2025-04-02 08:41:40|20.92|20.76|20.91|20.75|20.93|20.77|20.91|20.75|0
1743583310000|2025-04-02 08:41:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1743583320000|2025-04-02 08:42:00|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|1
1743583330000|2025-04-02 08:42:10|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1743583370000|2025-04-02 08:42:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1743583440000|2025-04-02 08:44:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1743583550000|2025-04-02 08:45:50|||||||||1
1743583590000|2025-04-02 08:46:30|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1743583920000|2025-04-02 08:52:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1743583940000|2025-04-02 08:52:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1743584200000|2025-04-02 08:56:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|37
1743584440000|2025-04-02 09:00:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|9
1743584470000|2025-04-02 09:01:10|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|44
1743584480000|2025-04-02 09:01:20|21.03|20.87|21.03|20.87|21.05|20.89|21.03|20.87|1
1743584490000|2025-04-02 09:01:30|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743584500000|2025-04-02 09:01:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743584520000|2025-04-02 09:02:00|||||||||1
1743584700000|2025-04-02 09:05:00|||||||||1
1743584770000|2025-04-02 09:06:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|13
1743584970000|2025-04-02 09:09:30|||||||||5
1743585010000|2025-04-02 09:10:10|||||||||1
1743585140000|2025-04-02 09:12:20|||||||||1
1743585240000|2025-04-02 09:14:00|||||||||1
1743585300000|2025-04-02 09:15:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|9
1743585310000|2025-04-02 09:15:10|20.99|20.83|21|20.84|21|20.84|20.98|20.82|1
1743585320000|2025-04-02 09:15:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1743585330000|2025-04-02 09:15:30|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|0
1743585340000|2025-04-02 09:15:40|21|20.84|21|20.84|21.02|20.86|21|20.84|0
1743585350000|2025-04-02 09:15:50|||||||||4
1743585360000|2025-04-02 09:16:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1743585370000|2025-04-02 09:16:10|21|20.84|21.03|20.87|21.03|20.87|21|20.84|0
1743585690000|2025-04-02 09:21:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1743585700000|2025-04-02 09:21:40|21|20.84|21.03|20.87|21.03|20.87|21|20.84|1
1743585720000|2025-04-02 09:22:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|31
1743585730000|2025-04-02 09:22:10|20.99|20.83|20.98|20.82|21.01|20.85|20.98|20.82|0
1743585760000|2025-04-02 09:22:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743585770000|2025-04-02 09:22:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743585780000|2025-04-02 09:23:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743585790000|2025-04-02 09:23:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1743585810000|2025-04-02 09:23:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1743585820000|2025-04-02 09:23:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1743585880000|2025-04-02 09:24:40|||||||||1
1743585950000|2025-04-02 09:25:50|||||||||25
1743586010000|2025-04-02 09:26:50|||||||||1
1743586020000|2025-04-02 09:27:00|||||||||9
1743586160000|2025-04-02 09:29:20|||||||||3
1743586170000|2025-04-02 09:29:30|||||||||2
1743586300000|2025-04-02 09:31:40|21.01|20.85|21|20.84|21.01|20.85|20.99|20.83|2
1743586310000|2025-04-02 09:31:50|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1743586330000|2025-04-02 09:32:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1743586350000|2025-04-02 09:32:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743586360000|2025-04-02 09:32:40|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|1
1743586370000|2025-04-02 09:32:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1743586380000|2025-04-02 09:33:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1743586390000|2025-04-02 09:33:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1743586410000|2025-04-02 09:33:30|||||||||1
1743586420000|2025-04-02 09:33:40|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|0
1743586430000|2025-04-02 09:33:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1743586460000|2025-04-02 09:34:20|||||||||1
1743586490000|2025-04-02 09:34:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1743586500000|2025-04-02 09:35:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1743586600000|2025-04-02 09:36:40|21|20.84|21.03|20.87|21.03|20.87|21|20.84|0
1743586610000|2025-04-02 09:36:50|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|1
1743586890000|2025-04-02 09:41:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1743586910000|2025-04-02 09:41:50|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|1
1743587050000|2025-04-02 09:44:10|||||||||22
1743587120000|2025-04-02 09:45:20|||||||||1
1743587250000|2025-04-02 09:47:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|7
1743587270000|2025-04-02 09:47:50|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1743587460000|2025-04-02 09:51:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|13
1743587510000|2025-04-02 09:51:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1743587520000|2025-04-02 09:52:00|21.04|20.88|21.03|20.87|21.05|20.89|21.03|20.87|25
1743587530000|2025-04-02 09:52:10|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|19
1743587540000|2025-04-02 09:52:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743587560000|2025-04-02 09:52:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1743587590000|2025-04-02 09:53:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743587680000|2025-04-02 09:54:40|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|3
1743587690000|2025-04-02 09:54:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743587700000|2025-04-02 09:55:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|0
1743587710000|2025-04-02 09:55:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1743587740000|2025-04-02 09:55:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1743587840000|2025-04-02 09:57:20|||||||||1
1743587930000|2025-04-02 09:58:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1743587970000|2025-04-02 09:59:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1743588000000|2025-04-02 10:00:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|0
1743588010000|2025-04-02 10:00:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1743588020000|2025-04-02 10:00:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1743588040000|2025-04-02 10:00:40|||||||||1
1743588110000|2025-04-02 10:01:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1743588120000|2025-04-02 10:02:00|21.05|20.89|21.17|21.01|21.17|21.01|21.03|20.87|78
1743588130000|2025-04-02 10:02:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|33
1743588140000|2025-04-02 10:02:20|21.27|21.11|21.24|21.08|21.27|21.11|21.22|21.06|27
1743588150000|2025-04-02 10:02:30|21.25|21.09|21.26|21.1|21.27|21.11|21.22|21.06|23
1743588160000|2025-04-02 10:02:40|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|0
1743588170000|2025-04-02 10:02:50|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|4
1743588180000|2025-04-02 10:03:00|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|35
1743588190000|2025-04-02 10:03:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743588200000|2025-04-02 10:03:20|21.28|21.12|21.23|21.07|21.28|21.12|21.22|21.06|28
1743588210000|2025-04-02 10:03:30|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|3
1743588220000|2025-04-02 10:03:40|21.26|21.1|21.22|21.06|21.27|21.11|21.22|21.06|3
1743588230000|2025-04-02 10:03:50|21.23|21.07|21.22|21.06|21.26|21.1|21.22|21.06|0
1743588240000|2025-04-02 10:04:00|21.24|21.08|21.25|21.09|21.27|21.11|21.24|21.08|7
1743588250000|2025-04-02 10:04:10|21.26|21.1|21.24|21.08|21.27|21.11|21.22|21.06|3
1743588260000|2025-04-02 10:04:20|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|6
1743588270000|2025-04-02 10:04:30|||||||||3
1743588280000|2025-04-02 10:04:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|2
1743588300000|2025-04-02 10:05:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|1
1743588310000|2025-04-02 10:05:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1743588320000|2025-04-02 10:05:20|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1743588330000|2025-04-02 10:05:30|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|3
1743588340000|2025-04-02 10:05:40|21.21|21.05|21.21|21.05|21.22|21.06|21.2|21.04|2
1743588350000|2025-04-02 10:05:50|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|1
1743588370000|2025-04-02 10:06:10|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|6
1743588400000|2025-04-02 10:06:40|||||||||3
1743588410000|2025-04-02 10:06:50|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1743588420000|2025-04-02 10:07:00|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|1
1743588430000|2025-04-02 10:07:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1743588440000|2025-04-02 10:07:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1743588450000|2025-04-02 10:07:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1743588470000|2025-04-02 10:07:50|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|0
1743588480000|2025-04-02 10:08:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1743588490000|2025-04-02 10:08:10|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|0
1743588500000|2025-04-02 10:08:20|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|8
1743588510000|2025-04-02 10:08:30|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1743588530000|2025-04-02 10:08:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743588540000|2025-04-02 10:09:00|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|27
1743588550000|2025-04-02 10:09:10|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1743588560000|2025-04-02 10:09:20|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|1
1743588570000|2025-04-02 10:09:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|0
1743588580000|2025-04-02 10:09:40|21.19|21.03|21.2|21.04|21.2|21.04|21.17|21.01|1
1743588590000|2025-04-02 10:09:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1743588600000|2025-04-02 10:10:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743588620000|2025-04-02 10:10:20|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|16
1743588630000|2025-04-02 10:10:30|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1743588640000|2025-04-02 10:10:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1743588650000|2025-04-02 10:10:50|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|3
1743588660000|2025-04-02 10:11:00|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|0
1743588690000|2025-04-02 10:11:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1743588700000|2025-04-02 10:11:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|46
1743588720000|2025-04-02 10:12:00|21.21|21.05|21.24|21.08|21.24|21.08|21.2|21.04|99
1743588730000|2025-04-02 10:12:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743588740000|2025-04-02 10:12:20|||||||||3
1743588770000|2025-04-02 10:12:50|||||||||60
1743588810000|2025-04-02 10:13:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743588820000|2025-04-02 10:13:40|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|67
1743588830000|2025-04-02 10:13:50|||||||||1
1743588900000|2025-04-02 10:15:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|1
1743588920000|2025-04-02 10:15:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|3
1743588930000|2025-04-02 10:15:30|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|3
1743588950000|2025-04-02 10:15:50|||||||||1
1743588970000|2025-04-02 10:16:10|||||||||7
1743589000000|2025-04-02 10:16:40|||||||||2
1743589040000|2025-04-02 10:17:20|||||||||1
1743589060000|2025-04-02 10:17:40|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|44
1743589070000|2025-04-02 10:17:50|21.21|21.05|21.2|21.04|21.21|21.05|21.19|21.03|5
1743589080000|2025-04-02 10:18:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1743589090000|2025-04-02 10:18:10|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1743589100000|2025-04-02 10:18:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1743589110000|2025-04-02 10:18:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1743589130000|2025-04-02 10:18:50|||||||||5
1743589160000|2025-04-02 10:19:20|||||||||8
1743589260000|2025-04-02 10:21:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|15
1743589290000|2025-04-02 10:21:30|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|3
1743589320000|2025-04-02 10:22:00|21.23|21.07|21.24|21.08|21.24|21.08|21.22|21.06|1
1743589340000|2025-04-02 10:22:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|2
1743589360000|2025-04-02 10:22:40|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1743589370000|2025-04-02 10:22:50|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1743589380000|2025-04-02 10:23:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1743589410000|2025-04-02 10:23:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743589420000|2025-04-02 10:23:40|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|0
1743589430000|2025-04-02 10:23:50|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589450000|2025-04-02 10:24:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589460000|2025-04-02 10:24:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|4
1743589470000|2025-04-02 10:24:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589540000|2025-04-02 10:25:40|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1743589550000|2025-04-02 10:25:50|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589560000|2025-04-02 10:26:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743589570000|2025-04-02 10:26:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743589590000|2025-04-02 10:26:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589600000|2025-04-02 10:26:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1743589610000|2025-04-02 10:26:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743589620000|2025-04-02 10:27:00|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1743589630000|2025-04-02 10:27:10|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|11
1743589680000|2025-04-02 10:28:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|60
1743589690000|2025-04-02 10:28:10|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|5
1743589700000|2025-04-02 10:28:20|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|6
1743589710000|2025-04-02 10:28:30|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|0
1743589720000|2025-04-02 10:28:40|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1743589730000|2025-04-02 10:28:50|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|7
1743589740000|2025-04-02 10:29:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1743589750000|2025-04-02 10:29:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1743589760000|2025-04-02 10:29:20|||||||||2
1743589860000|2025-04-02 10:31:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|5
1743589930000|2025-04-02 10:32:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1743589940000|2025-04-02 10:32:20|||||||||5
1743589980000|2025-04-02 10:33:00|||||||||4
1743590120000|2025-04-02 10:35:20|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1743590150000|2025-04-02 10:35:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743590160000|2025-04-02 10:36:00|21.32|21.16|21.33|21.17|21.34|21.18|21.31|21.15|8
1743590170000|2025-04-02 10:36:10|21.34|21.18|21.33|21.17|21.34|21.18|21.32|21.16|12
1743590180000|2025-04-02 10:36:20|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|2
1743590220000|2025-04-02 10:37:00|||||||||8
1743590260000|2025-04-02 10:37:40|||||||||6
1743590300000|2025-04-02 10:38:20|||||||||3
1743590310000|2025-04-02 10:38:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1743590340000|2025-04-02 10:39:00|||||||||1
1743590350000|2025-04-02 10:39:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1743590360000|2025-04-02 10:39:20|21.33|21.17|21.32|21.16|21.34|21.18|21.32|21.16|7
1743590400000|2025-04-02 10:40:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1743590410000|2025-04-02 10:40:10|21.32|21.16|21.33|21.17|21.34|21.18|21.32|21.16|0
1743590420000|2025-04-02 10:40:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1743590460000|2025-04-02 10:41:00|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|2
1743590470000|2025-04-02 10:41:10|21.34|21.18|21.34|21.18|21.34|21.18|21.33|21.17|0
1743590510000|2025-04-02 10:41:50|||||||||30
1743590570000|2025-04-02 10:42:50|||||||||12
1743590640000|2025-04-02 10:44:00|||||||||1
1743590660000|2025-04-02 10:44:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|3
1743590670000|2025-04-02 10:44:30|||||||||6
1743590680000|2025-04-02 10:44:40|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|4
1743590690000|2025-04-02 10:44:50|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|9
1743590700000|2025-04-02 10:45:00|21.33|21.17|21.34|21.18|21.34|21.18|21.32|21.16|4
1743590710000|2025-04-02 10:45:10|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1743590730000|2025-04-02 10:45:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1743590740000|2025-04-02 10:45:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1743590770000|2025-04-02 10:46:10|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1743590780000|2025-04-02 10:46:20|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1743590810000|2025-04-02 10:46:50|||||||||1
1743590820000|2025-04-02 10:47:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|3
1743590830000|2025-04-02 10:47:10|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|5
1743590840000|2025-04-02 10:47:20|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|2
1743590860000|2025-04-02 10:47:40|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1743590870000|2025-04-02 10:47:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1743590880000|2025-04-02 10:48:00|21.28|21.12|21.27|21.11|21.29|21.13|21.27|21.11|0
1743590890000|2025-04-02 10:48:10|||||||||2
1743590960000|2025-04-02 10:49:20|||||||||9
1743591070000|2025-04-02 10:51:10|||||||||2
1743591330000|2025-04-02 10:55:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|28
1743591360000|2025-04-02 10:56:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|19
1743591380000|2025-04-02 10:56:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1743591410000|2025-04-02 10:56:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743591430000|2025-04-02 10:57:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1743591440000|2025-04-02 10:57:20|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1743591460000|2025-04-02 10:57:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1743591470000|2025-04-02 10:57:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1743591480000|2025-04-02 10:58:00|21.31|21.15|21.32|21.16|21.32|21.16|21.29|21.13|1
1743591520000|2025-04-02 10:58:40|||||||||2
1743591590000|2025-04-02 10:59:50|||||||||1
1743591600000|2025-04-02 11:00:00|21.31|21.15|21.29|21.13|21.31|21.15|21.27|21.11|44
1743591620000|2025-04-02 11:00:20|21.31|21.15|21.32|21.16|21.32|21.16|21.29|21.13|0
1743591720000|2025-04-02 11:02:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|97
1743591810000|2025-04-02 11:03:30|||||||||3
1743591830000|2025-04-02 11:03:50|||||||||3
1743591920000|2025-04-02 11:05:20|||||||||1
1743591940000|2025-04-02 11:05:40|||||||||3
1743591960000|2025-04-02 11:06:00|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|5
1743592110000|2025-04-02 11:08:30|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|30
1743592120000|2025-04-02 11:08:40|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|2
1743592130000|2025-04-02 11:08:50|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|1
1743592140000|2025-04-02 11:09:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1743592180000|2025-04-02 11:09:40|||||||||1
1743592200000|2025-04-02 11:10:00|21.28|21.12|21.27|21.11|21.29|21.13|21.27|21.11|17
1743592220000|2025-04-02 11:10:20|||||||||5
1743592250000|2025-04-02 11:10:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|3
1743592260000|2025-04-02 11:11:00|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|2
1743592270000|2025-04-02 11:11:10|||||||||2
1743592330000|2025-04-02 11:12:10|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|2
1743592350000|2025-04-02 11:12:30|||||||||2
1743592360000|2025-04-02 11:12:40|||||||||40
1743592380000|2025-04-02 11:13:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|5
1743592390000|2025-04-02 11:13:10|||||||||2
1743592470000|2025-04-02 11:14:30|||||||||5
1743592480000|2025-04-02 11:14:40|||||||||3
1743592500000|2025-04-02 11:15:00|||||||||1
1743592560000|2025-04-02 11:16:00|||||||||4
1743592580000|2025-04-02 11:16:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|37
1743592590000|2025-04-02 11:16:30|||||||||8
1743592640000|2025-04-02 11:17:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|21
1743592670000|2025-04-02 11:17:50|||||||||1
1743592700000|2025-04-02 11:18:20|||||||||13
1743592710000|2025-04-02 11:18:30|||||||||7
1743592730000|2025-04-02 11:18:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|9
1743592740000|2025-04-02 11:19:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|3
1743592800000|2025-04-02 11:20:00|||||||||1
1743592820000|2025-04-02 11:20:20|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|9
1743592860000|2025-04-02 11:21:00|||||||||1
1743593020000|2025-04-02 11:23:40|||||||||7
1743593130000|2025-04-02 11:25:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1743593140000|2025-04-02 11:25:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1743593250000|2025-04-02 11:27:30|||||||||1
1743593380000|2025-04-02 11:29:40|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|11
1743593410000|2025-04-02 11:30:10|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|6
1743593420000|2025-04-02 11:30:20|21.39|21.23|21.38|21.22|21.39|21.23|21.36|21.2|5
1743593430000|2025-04-02 11:30:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743593440000|2025-04-02 11:30:40|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|12
1743593740000|2025-04-02 11:35:40|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|3
1743593760000|2025-04-02 11:36:00|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|0
1743593780000|2025-04-02 11:36:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1743593820000|2025-04-02 11:37:00|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|0
1743593830000|2025-04-02 11:37:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1743593840000|2025-04-02 11:37:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743593850000|2025-04-02 11:37:30|21.38|21.22|21.36|21.2|21.39|21.23|21.36|21.2|0
1743593870000|2025-04-02 11:37:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1743593880000|2025-04-02 11:38:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|0
1743593890000|2025-04-02 11:38:10|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|1
1743593920000|2025-04-02 11:38:40|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|5
1743593930000|2025-04-02 11:38:50|21.35|21.19|21.35|21.19|21.36|21.2|21.34|21.18|2
1743593940000|2025-04-02 11:39:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|0
1743593950000|2025-04-02 11:39:10|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|0
1743593980000|2025-04-02 11:39:40|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1743594050000|2025-04-02 11:40:50|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1743594090000|2025-04-02 11:41:30|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1743594120000|2025-04-02 11:42:00|21.38|21.22|21.39|21.23|21.39|21.23|21.36|21.2|0
1743594220000|2025-04-02 11:43:40|21.36|21.2|21.39|21.23|21.39|21.23|21.36|21.2|0
1743594230000|2025-04-02 11:43:50|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1743594240000|2025-04-02 11:44:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1743594250000|2025-04-02 11:44:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1743594260000|2025-04-02 11:44:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743594310000|2025-04-02 11:45:10|21.35|21.19|21.35|21.19|21.36|21.2|21.34|21.18|4
1743594320000|2025-04-02 11:45:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743594340000|2025-04-02 11:45:40|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|2
1743594350000|2025-04-02 11:45:50|21.35|21.19|21.35|21.19|21.35|21.19|21.34|21.18|0
1743594360000|2025-04-02 11:46:00|21.36|21.2|21.35|21.19|21.36|21.2|21.34|21.18|0
1743594370000|2025-04-02 11:46:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743594380000|2025-04-02 11:46:20|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|10
1743594410000|2025-04-02 11:46:50|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|0
1743594430000|2025-04-02 11:47:10|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|0
1743594600000|2025-04-02 11:50:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|15
1743594640000|2025-04-02 11:50:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|11
1743594650000|2025-04-02 11:50:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|14
1743594660000|2025-04-02 11:51:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|7
1743594680000|2025-04-02 11:51:20|21.35|21.19|21.35|21.19|21.35|21.19|21.34|21.18|0
1743594690000|2025-04-02 11:51:30|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1743594710000|2025-04-02 11:51:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1743594720000|2025-04-02 11:52:00|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1743594730000|2025-04-02 11:52:10|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1743594840000|2025-04-02 11:54:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1743594860000|2025-04-02 11:54:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1743594870000|2025-04-02 11:54:30|||||||||3
1743594880000|2025-04-02 11:54:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1743594890000|2025-04-02 11:54:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1743594900000|2025-04-02 11:55:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1743594910000|2025-04-02 11:55:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1743594940000|2025-04-02 11:55:40|21.38|21.22|21.39|21.23|21.39|21.23|21.36|21.2|0
1743594950000|2025-04-02 11:55:50|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1743595120000|2025-04-02 11:58:40|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|23
1743595130000|2025-04-02 11:58:50|||||||||7
1743595160000|2025-04-02 11:59:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1743595190000|2025-04-02 11:59:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1743595200000|2025-04-02 12:00:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1743595220000|2025-04-02 12:00:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|0
1743595230000|2025-04-02 12:00:30|21.43|21.27|21.44|21.28|21.44|21.28|21.41|21.25|0
1743595280000|2025-04-02 12:01:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1743595310000|2025-04-02 12:01:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1743595360000|2025-04-02 12:02:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|6
1743595380000|2025-04-02 12:03:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|58
1743595390000|2025-04-02 12:03:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1743595400000|2025-04-02 12:03:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1743595410000|2025-04-02 12:03:30|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|13
1743595420000|2025-04-02 12:03:40|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|7
1743595440000|2025-04-02 12:04:00|||||||||5
1743595460000|2025-04-02 12:04:20|||||||||13
1743595470000|2025-04-02 12:04:30|21.49|21.33|21.48|21.32|21.49|21.33|21.46|21.3|6
1743595480000|2025-04-02 12:04:40|21.49|21.33|21.48|21.32|21.5|21.34|21.48|21.32|1
1743595490000|2025-04-02 12:04:50|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1743595500000|2025-04-02 12:05:00|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|5
1743595550000|2025-04-02 12:05:50|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|14
1743595570000|2025-04-02 12:06:10|||||||||2
1743595610000|2025-04-02 12:06:50|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|9
1743595620000|2025-04-02 12:07:00|||||||||16
1743595690000|2025-04-02 12:08:10|||||||||2
1743595700000|2025-04-02 12:08:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|9
1743595710000|2025-04-02 12:08:30|||||||||1
1743595720000|2025-04-02 12:08:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1743595730000|2025-04-02 12:08:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|3
1743595740000|2025-04-02 12:09:00|21.56|21.4|21.58|21.42|21.59|21.43|21.56|21.4|6
1743595760000|2025-04-02 12:09:20|21.57|21.41|21.57|21.41|21.58|21.42|21.56|21.4|16
1743595770000|2025-04-02 12:09:30|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|0
1743595800000|2025-04-02 12:10:00|21.61|21.45|21.61|21.45|21.61|21.45|21.58|21.42|4
1743595810000|2025-04-02 12:10:10|21.6|21.44|21.6|21.44|21.61|21.45|21.58|21.42|1
1743595820000|2025-04-02 12:10:20|21.61|21.45|21.6|21.44|21.61|21.45|21.58|21.42|0
1743595830000|2025-04-02 12:10:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1743595840000|2025-04-02 12:10:40|||||||||1
1743595860000|2025-04-02 12:11:00|21.61|21.45|21.6|21.44|21.61|21.45|21.58|21.42|3
1743595870000|2025-04-02 12:11:10|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|0
1743595880000|2025-04-02 12:11:20|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|0
1743595900000|2025-04-02 12:11:40|||||||||9
1743595910000|2025-04-02 12:11:50|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|32
1743595920000|2025-04-02 12:12:00|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|30
1743595930000|2025-04-02 12:12:10|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|93
1743595950000|2025-04-02 12:12:30|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1743595960000|2025-04-02 12:12:40|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|4
1743595970000|2025-04-02 12:12:50|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|4
1743595980000|2025-04-02 12:13:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|6
1743595990000|2025-04-02 12:13:10|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|6
1743596000000|2025-04-02 12:13:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1743596010000|2025-04-02 12:13:30|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|4
1743596020000|2025-04-02 12:13:40|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1743596030000|2025-04-02 12:13:50|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1743596040000|2025-04-02 12:14:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1743596050000|2025-04-02 12:14:10|||||||||1
1743596070000|2025-04-02 12:14:30|||||||||4
1743596100000|2025-04-02 12:15:00|21.55|21.39|21.53|21.37|21.56|21.4|21.53|21.37|22
1743596110000|2025-04-02 12:15:10|21.55|21.39|21.53|21.37|21.55|21.39|21.51|21.35|68
1743596120000|2025-04-02 12:15:20|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|18
1743596150000|2025-04-02 12:15:50|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|0
1743596160000|2025-04-02 12:16:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1743596170000|2025-04-02 12:16:10|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|1
1743596180000|2025-04-02 12:16:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|24
1743596190000|2025-04-02 12:16:30|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|4
1743596200000|2025-04-02 12:16:40|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1743596210000|2025-04-02 12:16:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1743596220000|2025-04-02 12:17:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1743596230000|2025-04-02 12:17:10|21.55|21.39|21.56|21.4|21.56|21.4|21.53|21.37|0
1743596240000|2025-04-02 12:17:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|40
1743596250000|2025-04-02 12:17:30|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|11
1743596270000|2025-04-02 12:17:50|||||||||10
1743596310000|2025-04-02 12:18:30|||||||||2
1743596320000|2025-04-02 12:18:40|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|24
1743596330000|2025-04-02 12:18:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1743596370000|2025-04-02 12:19:30|||||||||2
1743596380000|2025-04-02 12:19:40|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1743596390000|2025-04-02 12:19:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1743596420000|2025-04-02 12:20:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1743596430000|2025-04-02 12:20:30|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|20
1743596440000|2025-04-02 12:20:40|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1743596450000|2025-04-02 12:20:50|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|7
1743596460000|2025-04-02 12:21:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1743596470000|2025-04-02 12:21:10|||||||||1
1743596490000|2025-04-02 12:21:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1743596520000|2025-04-02 12:22:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|20
1743596550000|2025-04-02 12:22:30|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|4
1743596560000|2025-04-02 12:22:40|||||||||1
1743596590000|2025-04-02 12:23:10|||||||||1
1743596600000|2025-04-02 12:23:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1743596610000|2025-04-02 12:23:30|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|2
1743596620000|2025-04-02 12:23:40|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1743596630000|2025-04-02 12:23:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1743596640000|2025-04-02 12:24:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|21
1743596650000|2025-04-02 12:24:10|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|12
1743596660000|2025-04-02 12:24:20|21.62|21.46|21.61|21.45|21.63|21.47|21.61|21.45|3
1743596690000|2025-04-02 12:24:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1743596700000|2025-04-02 12:25:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|19
1743596720000|2025-04-02 12:25:20|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|3
1743596730000|2025-04-02 12:25:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|4
1743596740000|2025-04-02 12:25:40|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|10
1743596750000|2025-04-02 12:25:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1743596760000|2025-04-02 12:26:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1743596800000|2025-04-02 12:26:40|||||||||3
1743596810000|2025-04-02 12:26:50|||||||||1
1743596840000|2025-04-02 12:27:20|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|11
1743596850000|2025-04-02 12:27:30|21.61|21.45|21.63|21.47|21.63|21.47|21.58|21.42|11
1743596920000|2025-04-02 12:28:40|||||||||32
1743596930000|2025-04-02 12:28:50|||||||||1
1743596950000|2025-04-02 12:29:10|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|27
1743596960000|2025-04-02 12:29:20|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|2
1743596980000|2025-04-02 12:29:40|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|0
1743596990000|2025-04-02 12:29:50|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1743597000000|2025-04-02 12:30:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|5
1743597010000|2025-04-02 12:30:10|21.65|21.49|21.67|21.51|21.67|21.51|21.63|21.47|25
1743597020000|2025-04-02 12:30:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1743597030000|2025-04-02 12:30:30|||||||||2
1743597050000|2025-04-02 12:30:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|2
1743597060000|2025-04-02 12:31:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|4
1743597100000|2025-04-02 12:31:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|5
1743597110000|2025-04-02 12:31:50|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|14
1743597140000|2025-04-02 12:32:20|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|0
1743597250000|2025-04-02 12:34:10|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|2
1743597260000|2025-04-02 12:34:20|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|2
1743597270000|2025-04-02 12:34:30|||||||||1
1743597320000|2025-04-02 12:35:20|||||||||11
1743597330000|2025-04-02 12:35:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|10
1743597340000|2025-04-02 12:35:40|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|14
1743597350000|2025-04-02 12:35:50|21.62|21.46|21.63|21.47|21.63|21.47|21.6|21.44|4
1743597360000|2025-04-02 12:36:00|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|2
1743597410000|2025-04-02 12:36:50|||||||||1
1743597430000|2025-04-02 12:37:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|5
1743597480000|2025-04-02 12:38:00|||||||||1
1743597490000|2025-04-02 12:38:10|||||||||1
1743597510000|2025-04-02 12:38:30|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|1
1743597520000|2025-04-02 12:38:40|21.6|21.44|21.58|21.42|21.61|21.45|21.58|21.42|0
1743597550000|2025-04-02 12:39:10|||||||||1
1743597560000|2025-04-02 12:39:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1743597580000|2025-04-02 12:39:40|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1743597650000|2025-04-02 12:40:50|||||||||39
1743597660000|2025-04-02 12:41:00|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|34
1743597670000|2025-04-02 12:41:10|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|8
1743597680000|2025-04-02 12:41:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|19
1743597740000|2025-04-02 12:42:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1743597750000|2025-04-02 12:42:30|||||||||3
1743597760000|2025-04-02 12:42:40|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1743597770000|2025-04-02 12:42:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1743597780000|2025-04-02 12:43:00|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|0
1743597790000|2025-04-02 12:43:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1743597800000|2025-04-02 12:43:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1743597850000|2025-04-02 12:44:10|||||||||1
1743597870000|2025-04-02 12:44:30|21.56|21.4|21.56|21.4|21.58|21.42|21.53|21.37|7
1743597880000|2025-04-02 12:44:40|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1743597890000|2025-04-02 12:44:50|||||||||2
1743597900000|2025-04-02 12:45:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1743597940000|2025-04-02 12:45:40|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|0
1743597970000|2025-04-02 12:46:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1743597980000|2025-04-02 12:46:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1743598040000|2025-04-02 12:47:20|||||||||5
1743598050000|2025-04-02 12:47:30|||||||||36
1743598070000|2025-04-02 12:47:50|21.52|21.36|21.51|21.35|21.53|21.37|21.51|21.35|0
1743598080000|2025-04-02 12:48:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1743598090000|2025-04-02 12:48:10|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|17
1743598100000|2025-04-02 12:48:20|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|5
1743598210000|2025-04-02 12:50:10|||||||||3
1743598220000|2025-04-02 12:50:20|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|6
1743598250000|2025-04-02 12:50:50|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|11
1743598260000|2025-04-02 12:51:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1743598270000|2025-04-02 12:51:10|||||||||1
1743598300000|2025-04-02 12:51:40|||||||||1
1743598310000|2025-04-02 12:51:50|21.52|21.36|21.53|21.37|21.53|21.37|21.51|21.35|5
1743598340000|2025-04-02 12:52:20|||||||||9
1743598350000|2025-04-02 12:52:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|4
1743598370000|2025-04-02 12:52:50|21.52|21.36|21.53|21.37|21.53|21.37|21.51|21.35|0
1743598380000|2025-04-02 12:53:00|21.52|21.36|21.51|21.35|21.52|21.36|21.46|21.3|25
1743598390000|2025-04-02 12:53:10|||||||||1
1743598400000|2025-04-02 12:53:20|||||||||1
1743598450000|2025-04-02 12:54:10|||||||||1
1743598470000|2025-04-02 12:54:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1743598480000|2025-04-02 12:54:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|10
1743598490000|2025-04-02 12:54:50|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1743598500000|2025-04-02 12:55:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|0
1743598520000|2025-04-02 12:55:20|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|2
1743598530000|2025-04-02 12:55:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1743598550000|2025-04-02 12:55:50|||||||||2
1743598560000|2025-04-02 12:56:00|||||||||4
1743598590000|2025-04-02 12:56:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|4
1743598600000|2025-04-02 12:56:40|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|6
1743598610000|2025-04-02 12:56:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1743598620000|2025-04-02 12:57:00|21.5|21.34|21.51|21.35|21.51|21.35|21.46|21.3|11
1743598640000|2025-04-02 12:57:20|||||||||11
1743598660000|2025-04-02 12:57:40|||||||||2
1743598670000|2025-04-02 12:57:50|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1743598680000|2025-04-02 12:58:00|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1743598690000|2025-04-02 12:58:10|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1743598710000|2025-04-02 12:58:30|||||||||1
1743598720000|2025-04-02 12:58:40|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|1
1743598770000|2025-04-02 12:59:30|||||||||6
1743598790000|2025-04-02 12:59:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1743598800000|2025-04-02 13:00:00|21.51|21.35|21.51|21.35|21.53|21.37|21.5|21.34|32
1743598810000|2025-04-02 13:00:10|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|13
1743598820000|2025-04-02 13:00:20|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|7
1743598830000|2025-04-02 13:00:30|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|5
1743598840000|2025-04-02 13:00:40|||||||||1
1743598850000|2025-04-02 13:00:50|21.56|21.4|21.55|21.39|21.58|21.42|21.55|21.39|3
1743598860000|2025-04-02 13:01:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|2
1743598870000|2025-04-02 13:01:10|||||||||2
1743598880000|2025-04-02 13:01:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1743598890000|2025-04-02 13:01:30|||||||||3
1743598910000|2025-04-02 13:01:50|||||||||1
1743598920000|2025-04-02 13:02:00|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1743598930000|2025-04-02 13:02:10|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1743598960000|2025-04-02 13:02:40|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1743598970000|2025-04-02 13:02:50|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|0
1743598980000|2025-04-02 13:03:00|||||||||2
1743599010000|2025-04-02 13:03:30|||||||||3
1743599040000|2025-04-02 13:04:00|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|47
1743599060000|2025-04-02 13:04:20|||||||||1
1743599100000|2025-04-02 13:05:00|||||||||1
1743599120000|2025-04-02 13:05:20|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|15
1743599130000|2025-04-02 13:05:30|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|3
1743599150000|2025-04-02 13:05:50|||||||||1
1743599160000|2025-04-02 13:06:00|||||||||3
1743599170000|2025-04-02 13:06:10|||||||||2
1743599180000|2025-04-02 13:06:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|53
1743599190000|2025-04-02 13:06:30|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1743599200000|2025-04-02 13:06:40|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|20
1743599210000|2025-04-02 13:06:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|5
1743599220000|2025-04-02 13:07:00|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|3
1743599230000|2025-04-02 13:07:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1743599240000|2025-04-02 13:07:20|||||||||1
1743599250000|2025-04-02 13:07:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|2
1743599260000|2025-04-02 13:07:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|23
1743599270000|2025-04-02 13:07:50|||||||||2
1743599280000|2025-04-02 13:08:00|||||||||2
1743599290000|2025-04-02 13:08:10|||||||||2
1743599300000|2025-04-02 13:08:20|||||||||2
1743599310000|2025-04-02 13:08:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|25
1743599320000|2025-04-02 13:08:40|||||||||2
1743599330000|2025-04-02 13:08:50|||||||||23
1743599350000|2025-04-02 13:09:10|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|3
1743599360000|2025-04-02 13:09:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1743599370000|2025-04-02 13:09:30|||||||||3
1743599380000|2025-04-02 13:09:40|||||||||3
1743599390000|2025-04-02 13:09:50|||||||||3
1743599400000|2025-04-02 13:10:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|24
1743599410000|2025-04-02 13:10:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|16
1743599420000|2025-04-02 13:10:20|||||||||5
1743599430000|2025-04-02 13:10:30|||||||||2
1743599440000|2025-04-02 13:10:40|||||||||1
1743599450000|2025-04-02 13:10:50|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|3
1743599460000|2025-04-02 13:11:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1743599490000|2025-04-02 13:11:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1743599500000|2025-04-02 13:11:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1743599510000|2025-04-02 13:11:50|||||||||1
1743599520000|2025-04-02 13:12:00|||||||||1
1743599570000|2025-04-02 13:12:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1743599580000|2025-04-02 13:13:00|||||||||7
1743599590000|2025-04-02 13:13:10|||||||||1
1743599610000|2025-04-02 13:13:30|||||||||1
1743599640000|2025-04-02 13:14:00|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|1
1743599650000|2025-04-02 13:14:10|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|4
1743599660000|2025-04-02 13:14:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1743599670000|2025-04-02 13:14:30|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|1
1743599690000|2025-04-02 13:14:50|||||||||2
1743599700000|2025-04-02 13:15:00|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|1
1743599710000|2025-04-02 13:15:10|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|0
1743599720000|2025-04-02 13:15:20|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1743599730000|2025-04-02 13:15:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|8
1743599760000|2025-04-02 13:16:00|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|0
1743599770000|2025-04-02 13:16:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|1
1743599780000|2025-04-02 13:16:20|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|1
1743599790000|2025-04-02 13:16:30|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|3
1743599800000|2025-04-02 13:16:40|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|16
1743599810000|2025-04-02 13:16:50|||||||||1
1743599870000|2025-04-02 13:17:50|||||||||1
1743599900000|2025-04-02 13:18:20|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|9
1743599920000|2025-04-02 13:18:40|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1743599930000|2025-04-02 13:18:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1743599940000|2025-04-02 13:19:00|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|0
1743599950000|2025-04-02 13:19:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1743599990000|2025-04-02 13:19:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1743600000000|2025-04-02 13:20:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1743600010000|2025-04-02 13:20:10|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|8
1743600020000|2025-04-02 13:20:20|21.52|21.36|21.48|21.32|21.52|21.36|21.48|21.32|2
1743600040000|2025-04-02 13:20:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1743600060000|2025-04-02 13:21:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1743600100000|2025-04-02 13:21:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1743600120000|2025-04-02 13:22:00|||||||||2
1743600130000|2025-04-02 13:22:10|||||||||1
1743600150000|2025-04-02 13:22:30|||||||||3
1743600160000|2025-04-02 13:22:40|||||||||10
1743600190000|2025-04-02 13:23:10|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|4
1743600210000|2025-04-02 13:23:30|||||||||1
1743600220000|2025-04-02 13:23:40|||||||||11
1743600240000|2025-04-02 13:24:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1743600260000|2025-04-02 13:24:20|||||||||1
1743600270000|2025-04-02 13:24:30|||||||||3
1743600300000|2025-04-02 13:25:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|20
1743600320000|2025-04-02 13:25:20|||||||||1
1743600340000|2025-04-02 13:25:40|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|19
1743600380000|2025-04-02 13:26:20|||||||||2
1743600430000|2025-04-02 13:27:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|46
1743600440000|2025-04-02 13:27:20|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|0
1743600470000|2025-04-02 13:27:50|21.6|21.44|21.61|21.45|21.61|21.45|21.58|21.42|2
1743600480000|2025-04-02 13:28:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|7
1743600500000|2025-04-02 13:28:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|25
1743600510000|2025-04-02 13:28:30|||||||||38
1743600520000|2025-04-02 13:28:40|||||||||25
1743600540000|2025-04-02 13:29:00|21.55|21.39|21.53|21.37|21.56|21.4|21.53|21.37|34
1743600550000|2025-04-02 13:29:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|34
1743600570000|2025-04-02 13:29:30|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|5
1743600580000|2025-04-02 13:29:40|21.59|21.43|21.61|21.45|21.63|21.47|21.58|21.42|18
1743600590000|2025-04-02 13:29:50|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|61
1743600600000|2025-04-02 13:30:00|||||||||3
1743600610000|2025-04-02 13:30:10|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|17
1743600620000|2025-04-02 13:30:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|9
1743600640000|2025-04-02 13:30:40|||||||||2
1743600650000|2025-04-02 13:30:50|||||||||2
1743600660000|2025-04-02 13:31:00|21.61|21.45|21.61|21.45|21.63|21.47|21.58|21.42|49
1743600670000|2025-04-02 13:31:10|21.59|21.43|21.58|21.42|21.63|21.47|21.58|21.42|20
1743600680000|2025-04-02 13:31:20|21.61|21.45|21.63|21.47|21.63|21.47|21.58|21.42|26
1743600690000|2025-04-02 13:31:30|21.61|21.45|21.53|21.37|21.61|21.45|21.53|21.37|75
1743600700000|2025-04-02 13:31:40|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|25
1743600710000|2025-04-02 13:31:50|||||||||12
1743600720000|2025-04-02 13:32:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|38
1743600730000|2025-04-02 13:32:10|21.48|21.32|21.46|21.3|21.51|21.35|21.46|21.3|58
1743600740000|2025-04-02 13:32:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|86
1743600750000|2025-04-02 13:32:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|40
1743600760000|2025-04-02 13:32:40|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|24
1743600770000|2025-04-02 13:32:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|41
1743600780000|2025-04-02 13:33:00|21.44|21.28|21.41|21.25|21.46|21.3|21.41|21.25|74
1743600790000|2025-04-02 13:33:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|51
1743600800000|2025-04-02 13:33:20|||||||||11
1743600810000|2025-04-02 13:33:30|21.34|21.18|21.34|21.18|21.35|21.19|21.34|21.18|36
1743600820000|2025-04-02 13:33:40|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|27
1743600830000|2025-04-02 13:33:50|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|24
1743600840000|2025-04-02 13:34:00|||||||||42
1743600850000|2025-04-02 13:34:10|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|197
1743600860000|2025-04-02 13:34:20|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|4
1743600870000|2025-04-02 13:34:30|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|29
1743600880000|2025-04-02 13:34:40|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|21
1743600890000|2025-04-02 13:34:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|19
1743600900000|2025-04-02 13:35:00|21.31|21.15|21.27|21.11|21.32|21.16|21.27|21.11|64
1743600910000|2025-04-02 13:35:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|34
1743600920000|2025-04-02 13:35:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|102
1743600930000|2025-04-02 13:35:30|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|8
1743600940000|2025-04-02 13:35:40|||||||||1
1743600950000|2025-04-02 13:35:50|||||||||11
1743600960000|2025-04-02 13:36:00|21.24|21.08|21.22|21.06|21.26|21.1|21.22|21.06|21
1743600970000|2025-04-02 13:36:10|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|15
1743600980000|2025-04-02 13:36:20|21.26|21.1|21.24|21.08|21.27|21.11|21.24|21.08|13
1743600990000|2025-04-02 13:36:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|12
1743601000000|2025-04-02 13:36:40|||||||||123
1743601010000|2025-04-02 13:36:50|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|77
1743601020000|2025-04-02 13:37:00|21.16|21|21.17|21.01|21.17|21.01|21.15|20.99|63
1743601030000|2025-04-02 13:37:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|16
1743601040000|2025-04-02 13:37:20|21.16|21|21.15|20.99|21.17|21.01|21.15|20.99|10
1743601050000|2025-04-02 13:37:30|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|21
1743601060000|2025-04-02 13:37:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|14
1743601070000|2025-04-02 13:37:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|90
1743601080000|2025-04-02 13:38:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|48
1743601090000|2025-04-02 13:38:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|62
1743601100000|2025-04-02 13:38:20|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|13
1743601110000|2025-04-02 13:38:30|21.05|20.89|21.12|20.96|21.12|20.96|21.05|20.89|71
1743601120000|2025-04-02 13:38:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|12
1743601130000|2025-04-02 13:38:50|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|13
1743601140000|2025-04-02 13:39:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|106
1743601150000|2025-04-02 13:39:10|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|20
1743601160000|2025-04-02 13:39:20|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|22
1743601170000|2025-04-02 13:39:30|21.13|20.97|21.15|20.99|21.15|20.99|21.12|20.96|7
1743601180000|2025-04-02 13:39:40|||||||||1
1743601190000|2025-04-02 13:39:50|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|27
1743601200000|2025-04-02 13:40:00|21.15|20.99|21.15|20.99|21.15|20.99|21.1|20.94|17
1743601210000|2025-04-02 13:40:10|||||||||2
1743601220000|2025-04-02 13:40:20|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|57
1743601240000|2025-04-02 13:40:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|37
1743601250000|2025-04-02 13:40:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|58
1743601260000|2025-04-02 13:41:00|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|27
1743601270000|2025-04-02 13:41:10|||||||||1
1743601280000|2025-04-02 13:41:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|151
1743601290000|2025-04-02 13:41:30|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|81
1743601300000|2025-04-02 13:41:40|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|8
1743601310000|2025-04-02 13:41:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|3
1743601320000|2025-04-02 13:42:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|28
1743601330000|2025-04-02 13:42:10|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|8
1743601340000|2025-04-02 13:42:20|||||||||18
1743601350000|2025-04-02 13:42:30|||||||||5
1743601360000|2025-04-02 13:42:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|82
1743601370000|2025-04-02 13:42:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|56
1743601380000|2025-04-02 13:43:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|102
1743601390000|2025-04-02 13:43:10|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|35
1743601400000|2025-04-02 13:43:20|||||||||3
1743601410000|2025-04-02 13:43:30|||||||||217
1743601420000|2025-04-02 13:43:40|||||||||1
1743601430000|2025-04-02 13:43:50|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|15
1743601440000|2025-04-02 13:44:00|21.18|21.02|21.17|21.01|21.2|21.04|21.17|21.01|1
1743601450000|2025-04-02 13:44:10|21.15|20.99|21.16|21|21.17|21.01|21.15|20.99|119
1743601460000|2025-04-02 13:44:20|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|55
1743601470000|2025-04-02 13:44:30|21.12|20.96|21.1|20.94|21.12|20.96|21.08|20.92|96
1743601480000|2025-04-02 13:44:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1743601490000|2025-04-02 13:44:50|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|7
1743601510000|2025-04-02 13:45:10|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|50
1743601520000|2025-04-02 13:45:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|32
1743601530000|2025-04-02 13:45:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|42
1743601540000|2025-04-02 13:45:40|||||||||2
1743601550000|2025-04-02 13:45:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|139
1743601560000|2025-04-02 13:46:00|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|49
1743601570000|2025-04-02 13:46:10|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|12
1743601580000|2025-04-02 13:46:20|21.1|20.94|21.05|20.89|21.1|20.94|21.03|20.87|68
1743601590000|2025-04-02 13:46:30|||||||||2
1743601600000|2025-04-02 13:46:40|||||||||7
1743601610000|2025-04-02 13:46:50|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|14
1743601620000|2025-04-02 13:47:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|15
1743601630000|2025-04-02 13:47:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|66
1743601640000|2025-04-02 13:47:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|34
1743601650000|2025-04-02 13:47:30|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|2
1743601660000|2025-04-02 13:47:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|32
1743601670000|2025-04-02 13:47:50|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|13
1743601680000|2025-04-02 13:48:00|21.11|20.95|21.1|20.94|21.12|20.96|21.1|20.94|35
1743601690000|2025-04-02 13:48:10|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|13
1743601700000|2025-04-02 13:48:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|30
1743601710000|2025-04-02 13:48:30|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|7
1743601720000|2025-04-02 13:48:40|21.02|20.86|21.02|20.86|21.05|20.89|21.02|20.86|15
1743601730000|2025-04-02 13:48:50|21|20.84|21.02|20.86|21.02|20.86|21|20.84|166
1743601750000|2025-04-02 13:49:10|||||||||1
1743601760000|2025-04-02 13:49:20|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|19
1743601770000|2025-04-02 13:49:30|21.02|20.86|21.02|20.86|21.05|20.89|21.02|20.86|1
1743601780000|2025-04-02 13:49:40|21.03|20.87|21.02|20.86|21.05|20.89|21|20.84|185
1743601790000|2025-04-02 13:49:50|21|20.84|21.02|20.86|21.02|20.86|21|20.84|102
1743601800000|2025-04-02 13:50:00|||||||||11
1743601820000|2025-04-02 13:50:20|||||||||2
1743601830000|2025-04-02 13:50:30|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|47
1743601840000|2025-04-02 13:50:40|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|23
1743601850000|2025-04-02 13:50:50|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|7
1743601860000|2025-04-02 13:51:00|21.06|20.9|21|20.84|21.06|20.9|21|20.84|62
1743601870000|2025-04-02 13:51:10|21.02|20.86|21|20.84|21.02|20.86|21|20.84|35
1743601880000|2025-04-02 13:51:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|11
1743601890000|2025-04-02 13:51:30|21.01|20.85|21.02|20.86|21.02|20.86|21|20.84|16
1743601900000|2025-04-02 13:51:40|21.01|20.85|21|20.84|21.02|20.86|21|20.84|17
1743601910000|2025-04-02 13:51:50|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|10
1743601920000|2025-04-02 13:52:00|21|20.84|21|20.84|21.02|20.86|21|20.84|18
1743601930000|2025-04-02 13:52:10|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|81
1743601940000|2025-04-02 13:52:20|20.97|20.81|20.95|20.79|20.98|20.82|20.95|20.79|11
1743601950000|2025-04-02 13:52:30|||||||||1
1743601960000|2025-04-02 13:52:40|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|5
1743601970000|2025-04-02 13:52:50|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|18
1743601980000|2025-04-02 13:53:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|169
1743601990000|2025-04-02 13:53:10|20.97|20.81|21|20.84|21|20.84|20.95|20.79|8
1743602000000|2025-04-02 13:53:20|||||||||5
1743602010000|2025-04-02 13:53:30|||||||||6
1743602030000|2025-04-02 13:53:50|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|42
1743602040000|2025-04-02 13:54:00|21.03|20.87|21|20.84|21.05|20.89|21|20.84|13
1743602050000|2025-04-02 13:54:10|21.01|20.85|21.02|20.86|21.02|20.86|21|20.84|9
1743602060000|2025-04-02 13:54:20|21.05|20.89|21|20.84|21.05|20.89|21|20.84|32
1743602070000|2025-04-02 13:54:30|||||||||2
1743602080000|2025-04-02 13:54:40|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|6
1743602090000|2025-04-02 13:54:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|35
1743602100000|2025-04-02 13:55:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|31
1743602110000|2025-04-02 13:55:10|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|53
1743602120000|2025-04-02 13:55:20|21.02|20.86|21.02|20.86|21.05|20.89|21.02|20.86|2
1743602130000|2025-04-02 13:55:30|21.03|20.87|21.02|20.86|21.05|20.89|21.02|20.86|1
1743602140000|2025-04-02 13:55:40|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|101
1743602150000|2025-04-02 13:55:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|7
1743602160000|2025-04-02 13:56:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1743602170000|2025-04-02 13:56:10|||||||||3
1743602180000|2025-04-02 13:56:20|||||||||13
1743602190000|2025-04-02 13:56:30|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|30
1743602200000|2025-04-02 13:56:40|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|12
1743602210000|2025-04-02 13:56:50|21|20.84|21|20.84|21|20.84|21|20.84|14
1743602220000|2025-04-02 13:57:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|17
1743602230000|2025-04-02 13:57:10|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|20
1743602240000|2025-04-02 13:57:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|13
1743602250000|2025-04-02 13:57:30|21.05|20.89|21|20.84|21.05|20.89|21|20.84|12
1743602260000|2025-04-02 13:57:40|21.01|20.85|21|20.84|21.02|20.86|21|20.84|4
1743602270000|2025-04-02 13:57:50|21.02|20.86|21|20.84|21.02|20.86|21|20.84|6
1743602280000|2025-04-02 13:58:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|22
1743602290000|2025-04-02 13:58:10|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|1
1743602300000|2025-04-02 13:58:20|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|10
1743602310000|2025-04-02 13:58:30|21|20.84|21.02|20.86|21.02|20.86|21|20.84|12
1743602320000|2025-04-02 13:58:40|21|20.84|21|20.84|21|20.84|21|20.84|5
1743602330000|2025-04-02 13:58:50|||||||||15
1743602340000|2025-04-02 13:59:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|28
1743602350000|2025-04-02 13:59:10|||||||||9
1743602360000|2025-04-02 13:59:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|63
1743602380000|2025-04-02 13:59:40|20.96|20.8|20.96|20.8|21|20.84|20.95|20.79|8
1743602390000|2025-04-02 13:59:50|20.97|20.81|21|20.84|21|20.84|20.95|20.79|5
1743602400000|2025-04-02 14:00:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|100
1743602410000|2025-04-02 14:00:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|25
1743602420000|2025-04-02 14:00:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|4
1743602430000|2025-04-02 14:00:30|||||||||2
1743602440000|2025-04-02 14:00:40|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|28
1743602450000|2025-04-02 14:00:50|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|34
1743602460000|2025-04-02 14:01:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|41
1743602470000|2025-04-02 14:01:10|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|22
1743602480000|2025-04-02 14:01:20|||||||||4
1743602490000|2025-04-02 14:01:30|20.85|20.69|20.83|20.67|20.88|20.72|20.83|20.67|167
1743602500000|2025-04-02 14:01:40|||||||||3
1743602520000|2025-04-02 14:02:00|20.81|20.65|20.81|20.65|20.81|20.65|20.78|20.62|68
1743602530000|2025-04-02 14:02:10|||||||||2
1743602540000|2025-04-02 14:02:20|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|12
1743602550000|2025-04-02 14:02:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|4
1743602560000|2025-04-02 14:02:40|||||||||7
1743602570000|2025-04-02 14:02:50|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|26
1743602580000|2025-04-02 14:03:00|||||||||123
1743602600000|2025-04-02 14:03:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|27
1743602610000|2025-04-02 14:03:30|||||||||3
1743602620000|2025-04-02 14:03:40|||||||||22
1743602630000|2025-04-02 14:03:50|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|67
1743602640000|2025-04-02 14:04:00|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|21
1743602650000|2025-04-02 14:04:10|||||||||20
1743602660000|2025-04-02 14:04:20|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|49
1743602670000|2025-04-02 14:04:30|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|60
1743602680000|2025-04-02 14:04:40|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|29
1743602690000|2025-04-02 14:04:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|17
1743602700000|2025-04-02 14:05:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|108
1743602710000|2025-04-02 14:05:10|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|60
1743602720000|2025-04-02 14:05:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|9
1743602730000|2025-04-02 14:05:30|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|42
1743602740000|2025-04-02 14:05:40|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|5
1743602750000|2025-04-02 14:05:50|20.84|20.68|20.83|20.67|20.86|20.7|20.83|20.67|3
1743602760000|2025-04-02 14:06:00|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|15
1743602770000|2025-04-02 14:06:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|10
1743602780000|2025-04-02 14:06:20|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|59
1743602790000|2025-04-02 14:06:30|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|38
1743602800000|2025-04-02 14:06:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1743602810000|2025-04-02 14:06:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|11
1743602820000|2025-04-02 14:07:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|1
1743602830000|2025-04-02 14:07:10|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|8
1743602840000|2025-04-02 14:07:20|20.83|20.67|20.83|20.67|20.86|20.7|20.81|20.65|5
1743602850000|2025-04-02 14:07:30|20.84|20.68|20.84|20.68|20.86|20.7|20.81|20.65|32
1743602860000|2025-04-02 14:07:40|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|22
1743602870000|2025-04-02 14:07:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|1
1743602880000|2025-04-02 14:08:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|9
1743602890000|2025-04-02 14:08:10|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|15
1743602900000|2025-04-02 14:08:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|3
1743602910000|2025-04-02 14:08:30|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|4
1743602920000|2025-04-02 14:08:40|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|6
1743602930000|2025-04-02 14:08:50|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|2
1743602940000|2025-04-02 14:09:00|20.89|20.73|20.9|20.74|20.93|20.77|20.88|20.72|34
1743602950000|2025-04-02 14:09:10|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|6
1743602970000|2025-04-02 14:09:30|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|38
1743602980000|2025-04-02 14:09:40|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|28
1743602990000|2025-04-02 14:09:50|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|15
1743603000000|2025-04-02 14:10:00|20.98|20.82|20.9|20.74|20.98|20.82|20.9|20.74|37
1743603010000|2025-04-02 14:10:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1743603020000|2025-04-02 14:10:20|20.98|20.82|20.98|20.82|20.98|20.82|20.94|20.78|7
1743603030000|2025-04-02 14:10:30|||||||||2
1743603040000|2025-04-02 14:10:40|20.99|20.83|21|20.84|21|20.84|20.99|20.83|79
1743603050000|2025-04-02 14:10:50|||||||||1
1743603060000|2025-04-02 14:11:00|21.03|20.87|21.03|20.87|21.05|20.89|21|20.84|73
1743603070000|2025-04-02 14:11:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|50
1743603080000|2025-04-02 14:11:20|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|23
1743603090000|2025-04-02 14:11:30|21.03|20.87|21|20.84|21.03|20.87|21|20.84|26
1743603100000|2025-04-02 14:11:40|21.03|20.87|21|20.84|21.03|20.87|21|20.84|9
1743603110000|2025-04-02 14:11:50|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|20
1743603120000|2025-04-02 14:12:00|21|20.84|21|20.84|21.01|20.85|21|20.84|13
1743603130000|2025-04-02 14:12:10|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|5
1743603140000|2025-04-02 14:12:20|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|205
1743603150000|2025-04-02 14:12:30|||||||||1
1743603160000|2025-04-02 14:12:40|||||||||2
1743603170000|2025-04-02 14:12:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|12
1743603180000|2025-04-02 14:13:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1743603190000|2025-04-02 14:13:10|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|0
1743603200000|2025-04-02 14:13:20|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|22
1743603210000|2025-04-02 14:13:30|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|2
1743603220000|2025-04-02 14:13:40|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|26
1743603240000|2025-04-02 14:14:00|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|45
1743603250000|2025-04-02 14:14:10|20.93|20.77|21|20.84|21|20.84|20.93|20.77|30
1743603260000|2025-04-02 14:14:20|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|23
1743603270000|2025-04-02 14:14:30|21|20.84|20.98|20.82|21|20.84|20.98|20.82|29
1743603280000|2025-04-02 14:14:40|||||||||1
1743603290000|2025-04-02 14:14:50|20.95|20.79|20.98|20.82|20.98|20.82|20.93|20.77|57
1743603300000|2025-04-02 14:15:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|41
1743603310000|2025-04-02 14:15:10|20.95|20.79|20.98|20.82|20.98|20.82|20.93|20.77|20
1743603320000|2025-04-02 14:15:20|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|2
1743603330000|2025-04-02 14:15:30|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|20
1743603340000|2025-04-02 14:15:40|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|43
1743603350000|2025-04-02 14:15:50|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|2
1743603360000|2025-04-02 14:16:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|2
1743603370000|2025-04-02 14:16:10|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|18
1743603380000|2025-04-02 14:16:20|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|11
1743603390000|2025-04-02 14:16:30|20.9|20.74|20.9|20.74|20.93|20.77|20.9|20.74|23
1743603400000|2025-04-02 14:16:40|20.92|20.76|20.9|20.74|20.93|20.77|20.9|20.74|8
1743603410000|2025-04-02 14:16:50|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|7
1743603420000|2025-04-02 14:17:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|8
1743603430000|2025-04-02 14:17:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|9
1743603440000|2025-04-02 14:17:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1743603450000|2025-04-02 14:17:30|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|37
1743603460000|2025-04-02 14:17:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|7
1743603470000|2025-04-02 14:17:50|||||||||8
1743603480000|2025-04-02 14:18:00|||||||||13
1743603500000|2025-04-02 14:18:20|||||||||3
1743603510000|2025-04-02 14:18:30|||||||||29
1743603530000|2025-04-02 14:18:50|||||||||6
1743603540000|2025-04-02 14:19:00|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|55
1743603550000|2025-04-02 14:19:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|6
1743603560000|2025-04-02 14:19:20|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|3
1743603570000|2025-04-02 14:19:30|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|2
1743603580000|2025-04-02 14:19:40|||||||||10
1743603590000|2025-04-02 14:19:50|||||||||20
1743603600000|2025-04-02 14:20:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|139
1743603610000|2025-04-02 14:20:10|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|7
1743603620000|2025-04-02 14:20:20|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|4
1743603630000|2025-04-02 14:20:30|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|0
1743603640000|2025-04-02 14:20:40|||||||||2
1743603650000|2025-04-02 14:20:50|||||||||2
1743603670000|2025-04-02 14:21:10|||||||||1
1743603680000|2025-04-02 14:21:20|||||||||3
1743603690000|2025-04-02 14:21:30|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|24
1743603700000|2025-04-02 14:21:40|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|3
1743603710000|2025-04-02 14:21:50|||||||||7
1743603720000|2025-04-02 14:22:00|||||||||1
1743603730000|2025-04-02 14:22:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|66
1743603740000|2025-04-02 14:22:20|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|8
1743603750000|2025-04-02 14:22:30|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|9
1743603760000|2025-04-02 14:22:40|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|3
1743603770000|2025-04-02 14:22:50|||||||||1
1743603780000|2025-04-02 14:23:00|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|0
1743603790000|2025-04-02 14:23:10|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|13
1743603800000|2025-04-02 14:23:20|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|4
1743603810000|2025-04-02 14:23:30|||||||||1
1743603820000|2025-04-02 14:23:40|||||||||1
1743603830000|2025-04-02 14:23:50|||||||||2
1743603840000|2025-04-02 14:24:00|20.9|20.74|20.88|20.72|20.91|20.75|20.88|20.72|24
1743603850000|2025-04-02 14:24:10|||||||||2
1743603870000|2025-04-02 14:24:30|||||||||1
1743603880000|2025-04-02 14:24:40|||||||||2
1743603890000|2025-04-02 14:24:50|||||||||22
1743603910000|2025-04-02 14:25:10|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|19
1743603920000|2025-04-02 14:25:20|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|11
1743603930000|2025-04-02 14:25:30|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|12
1743603940000|2025-04-02 14:25:40|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|8
1743603950000|2025-04-02 14:25:50|20.95|20.79|20.94|20.78|20.95|20.79|20.93|20.77|34
1743603960000|2025-04-02 14:26:00|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|34
1743603970000|2025-04-02 14:26:10|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|8
1743603980000|2025-04-02 14:26:20|||||||||1
1743603990000|2025-04-02 14:26:30|20.9|20.74|20.89|20.73|20.9|20.74|20.88|20.72|44
1743604000000|2025-04-02 14:26:40|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|3
1743604010000|2025-04-02 14:26:50|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|17
1743604020000|2025-04-02 14:27:00|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|13
1743604030000|2025-04-02 14:27:10|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|1
1743604050000|2025-04-02 14:27:30|20.9|20.74|20.88|20.72|20.93|20.77|20.88|20.72|9
1743604060000|2025-04-02 14:27:40|||||||||3
1743604070000|2025-04-02 14:27:50|||||||||3
1743604080000|2025-04-02 14:28:00|||||||||25
1743604090000|2025-04-02 14:28:10|||||||||17
1743604120000|2025-04-02 14:28:40|||||||||2
1743604130000|2025-04-02 14:28:50|20.85|20.69|20.83|20.67|20.88|20.72|20.83|20.67|125
1743604140000|2025-04-02 14:29:00|20.84|20.68|20.85|20.69|20.88|20.72|20.84|20.68|10
1743604150000|2025-04-02 14:29:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1743604160000|2025-04-02 14:29:20|||||||||9
1743604180000|2025-04-02 14:29:40|||||||||1
1743604190000|2025-04-02 14:29:50|||||||||2
1743604200000|2025-04-02 14:30:00|||||||||1
1743604210000|2025-04-02 14:30:10|||||||||11
1743604220000|2025-04-02 14:30:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|173
1743604230000|2025-04-02 14:30:30|||||||||10
1743604240000|2025-04-02 14:30:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|18
1743604250000|2025-04-02 14:30:50|20.82|20.66|20.83|20.67|20.83|20.67|20.8|20.64|4
1743604260000|2025-04-02 14:31:00|||||||||95
1743604270000|2025-04-02 14:31:10|||||||||2
1743604280000|2025-04-02 14:31:20|||||||||1
1743604300000|2025-04-02 14:31:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|89
1743604310000|2025-04-02 14:31:50|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|45
1743604320000|2025-04-02 14:32:00|||||||||1
1743604330000|2025-04-02 14:32:10|||||||||8
1743604340000|2025-04-02 14:32:20|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|67
1743604350000|2025-04-02 14:32:30|20.72|20.56|20.7|20.54|20.75|20.59|20.7|20.54|13
1743604360000|2025-04-02 14:32:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|28
1743604380000|2025-04-02 14:33:00|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|147
1743604400000|2025-04-02 14:33:20|||||||||5
1743604410000|2025-04-02 14:33:30|||||||||1
1743604420000|2025-04-02 14:33:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|14
1743604430000|2025-04-02 14:33:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|26
1743604440000|2025-04-02 14:34:00|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|52
1743604460000|2025-04-02 14:34:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1743604470000|2025-04-02 14:34:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|17
1743604480000|2025-04-02 14:34:40|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|0
1743604490000|2025-04-02 14:34:50|||||||||120
1743604500000|2025-04-02 14:35:00|20.87|20.71|20.85|20.69|20.88|20.72|20.85|20.69|68
1743604510000|2025-04-02 14:35:10|||||||||2
1743604520000|2025-04-02 14:35:20|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|22
1743604530000|2025-04-02 14:35:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1743604550000|2025-04-02 14:35:50|20.85|20.69|20.85|20.69|20.88|20.72|20.85|20.69|14
1743604560000|2025-04-02 14:36:00|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|21
1743604580000|2025-04-02 14:36:20|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|29
1743604590000|2025-04-02 14:36:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|11
1743604600000|2025-04-02 14:36:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1743604610000|2025-04-02 14:36:50|20.88|20.72|20.88|20.72|20.88|20.72|20.85|20.69|7
1743604620000|2025-04-02 14:37:00|20.87|20.71|20.85|20.69|20.88|20.72|20.85|20.69|2
1743604630000|2025-04-02 14:37:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|3
1743604640000|2025-04-02 14:37:20|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|2
1743604660000|2025-04-02 14:37:40|||||||||3
1743604670000|2025-04-02 14:37:50|||||||||1
1743604680000|2025-04-02 14:38:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|2
1743604700000|2025-04-02 14:38:20|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|69
1743604710000|2025-04-02 14:38:30|||||||||1
1743604720000|2025-04-02 14:38:40|||||||||1
1743604740000|2025-04-02 14:39:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|113
1743604750000|2025-04-02 14:39:10|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|70
1743604760000|2025-04-02 14:39:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|31
1743604770000|2025-04-02 14:39:30|||||||||17
1743604790000|2025-04-02 14:39:50|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|15
1743604800000|2025-04-02 14:40:00|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|47
1743604820000|2025-04-02 14:40:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|6
1743604830000|2025-04-02 14:40:30|20.84|20.68|20.83|20.67|20.85|20.69|20.83|20.67|0
1743604840000|2025-04-02 14:40:40|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|1
1743604850000|2025-04-02 14:40:50|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|11
1743604860000|2025-04-02 14:41:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|118
1743604870000|2025-04-02 14:41:10|20.77|20.61|20.78|20.62|20.78|20.62|20.75|20.59|3
1743604880000|2025-04-02 14:41:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1743604890000|2025-04-02 14:41:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|84
1743604900000|2025-04-02 14:41:40|||||||||4
1743604910000|2025-04-02 14:41:50|||||||||1
1743604920000|2025-04-02 14:42:00|||||||||7
1743604930000|2025-04-02 14:42:10|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|37
1743604950000|2025-04-02 14:42:30|||||||||1
1743604960000|2025-04-02 14:42:40|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|125
1743604980000|2025-04-02 14:43:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|38
1743604990000|2025-04-02 14:43:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|1
1743605000000|2025-04-02 14:43:20|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|28
1743605010000|2025-04-02 14:43:30|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|3
1743605020000|2025-04-02 14:43:40|||||||||1
1743605030000|2025-04-02 14:43:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|43
1743605040000|2025-04-02 14:44:00|20.83|20.67|20.82|20.66|20.83|20.67|20.8|20.64|11
1743605050000|2025-04-02 14:44:10|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|171
1743605060000|2025-04-02 14:44:20|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|2
1743605070000|2025-04-02 14:44:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|9
1743605090000|2025-04-02 14:44:50|||||||||12
1743605100000|2025-04-02 14:45:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|136
1743605110000|2025-04-02 14:45:10|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|79
1743605120000|2025-04-02 14:45:20|||||||||2
1743605130000|2025-04-02 14:45:30|||||||||3
1743605140000|2025-04-02 14:45:40|||||||||3
1743605160000|2025-04-02 14:46:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1743605170000|2025-04-02 14:46:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|37
1743605180000|2025-04-02 14:46:20|||||||||10
1743605200000|2025-04-02 14:46:40|||||||||1
1743605220000|2025-04-02 14:47:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|20
1743605230000|2025-04-02 14:47:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|10
1743605240000|2025-04-02 14:47:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|24
1743605250000|2025-04-02 14:47:30|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|21
1743605260000|2025-04-02 14:47:40|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|47
1743605270000|2025-04-02 14:47:50|20.76|20.6|20.76|20.6|20.78|20.62|20.73|20.57|23
1743605280000|2025-04-02 14:48:00|20.77|20.61|20.76|20.6|20.78|20.62|20.76|20.6|14
1743605290000|2025-04-02 14:48:10|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|2
1743605300000|2025-04-02 14:48:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|43
1743605310000|2025-04-02 14:48:30|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|4
1743605330000|2025-04-02 14:48:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|9
1743605340000|2025-04-02 14:49:00|||||||||4
1743605350000|2025-04-02 14:49:10|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|15
1743605370000|2025-04-02 14:49:30|||||||||1
1743605380000|2025-04-02 14:49:40|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|19
1743605390000|2025-04-02 14:49:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|36
1743605400000|2025-04-02 14:50:00|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|28
1743605410000|2025-04-02 14:50:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|10
1743605420000|2025-04-02 14:50:20|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|5
1743605430000|2025-04-02 14:50:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|2
1743605440000|2025-04-02 14:50:40|||||||||27
1743605450000|2025-04-02 14:50:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1743605480000|2025-04-02 14:51:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|24
1743605490000|2025-04-02 14:51:30|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|8
1743605510000|2025-04-02 14:51:50|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|1
1743605520000|2025-04-02 14:52:00|||||||||3
1743605530000|2025-04-02 14:52:10|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|10
1743605550000|2025-04-02 14:52:30|||||||||5
1743605560000|2025-04-02 14:52:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1743605570000|2025-04-02 14:52:50|||||||||1
1743605580000|2025-04-02 14:53:00|||||||||1
1743605600000|2025-04-02 14:53:20|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|7
1743605610000|2025-04-02 14:53:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|46
1743605620000|2025-04-02 14:53:40|||||||||1
1743605630000|2025-04-02 14:53:50|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|15
1743605640000|2025-04-02 14:54:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1743605650000|2025-04-02 14:54:10|||||||||38
1743605660000|2025-04-02 14:54:20|20.74|20.58|20.75|20.59|20.78|20.62|20.74|20.58|17
1743605670000|2025-04-02 14:54:30|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|9
1743605680000|2025-04-02 14:54:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|1
1743605690000|2025-04-02 14:54:50|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|9
1743605700000|2025-04-02 14:55:00|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|2
1743605710000|2025-04-02 14:55:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1743605730000|2025-04-02 14:55:30|||||||||2
1743605750000|2025-04-02 14:55:50|||||||||1
1743605760000|2025-04-02 14:56:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|36
1743605770000|2025-04-02 14:56:10|||||||||21
1743605780000|2025-04-02 14:56:20|||||||||1
1743605790000|2025-04-02 14:56:30|||||||||27
1743605800000|2025-04-02 14:56:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1743605810000|2025-04-02 14:56:50|||||||||3
1743605820000|2025-04-02 14:57:00|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|16
1743605840000|2025-04-02 14:57:20|||||||||1
1743605850000|2025-04-02 14:57:30|||||||||15
1743605860000|2025-04-02 14:57:40|||||||||1
1743605870000|2025-04-02 14:57:50|||||||||7
1743605880000|2025-04-02 14:58:00|||||||||2
1743605890000|2025-04-02 14:58:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1743605900000|2025-04-02 14:58:20|||||||||7
1743605910000|2025-04-02 14:58:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|39
1743605920000|2025-04-02 14:58:40|||||||||1
1743605930000|2025-04-02 14:58:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1743605940000|2025-04-02 14:59:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1743605950000|2025-04-02 14:59:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|20
1743605960000|2025-04-02 14:59:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|23
1743605970000|2025-04-02 14:59:30|||||||||3
1743605990000|2025-04-02 14:59:50|||||||||5
1743606000000|2025-04-02 15:00:00|20.66|20.5|20.68|20.52|20.72|20.56|20.66|20.5|58
1743606010000|2025-04-02 15:00:10|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|32
1743606020000|2025-04-02 15:00:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|33
1743606030000|2025-04-02 15:00:30|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|21
1743606040000|2025-04-02 15:00:40|||||||||2
1743606050000|2025-04-02 15:00:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1743606060000|2025-04-02 15:01:00|||||||||2
1743606070000|2025-04-02 15:01:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1743606080000|2025-04-02 15:01:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|1
1743606090000|2025-04-02 15:01:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|10
1743606100000|2025-04-02 15:01:40|||||||||1
1743606110000|2025-04-02 15:01:50|||||||||3
1743606120000|2025-04-02 15:02:00|||||||||5
1743606130000|2025-04-02 15:02:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1743606140000|2025-04-02 15:02:20|||||||||21
1743606150000|2025-04-02 15:02:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1743606170000|2025-04-02 15:02:50|||||||||1
1743606180000|2025-04-02 15:03:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|17
1743606190000|2025-04-02 15:03:10|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|6
1743606200000|2025-04-02 15:03:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|6
1743606210000|2025-04-02 15:03:30|||||||||7
1743606220000|2025-04-02 15:03:40|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|6
1743606230000|2025-04-02 15:03:50|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|19
1743606240000|2025-04-02 15:04:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1743606250000|2025-04-02 15:04:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1743606260000|2025-04-02 15:04:20|||||||||3
1743606270000|2025-04-02 15:04:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|6
1743606280000|2025-04-02 15:04:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1743606290000|2025-04-02 15:04:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|17
1743606300000|2025-04-02 15:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|12
1743606310000|2025-04-02 15:05:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|44
1743606320000|2025-04-02 15:05:20|||||||||2
1743606330000|2025-04-02 15:05:30|||||||||1
1743606340000|2025-04-02 15:05:40|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|47
1743606350000|2025-04-02 15:05:50|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|9
1743606360000|2025-04-02 15:06:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|18
1743606370000|2025-04-02 15:06:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|6
1743606380000|2025-04-02 15:06:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|26
1743606390000|2025-04-02 15:06:30|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|7
1743606400000|2025-04-02 15:06:40|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|11
1743606410000|2025-04-02 15:06:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1743606420000|2025-04-02 15:07:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|3
1743606430000|2025-04-02 15:07:10|||||||||2
1743606450000|2025-04-02 15:07:30|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|4
1743606460000|2025-04-02 15:07:40|||||||||2
1743606470000|2025-04-02 15:07:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|18
1743606480000|2025-04-02 15:08:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|8
1743606490000|2025-04-02 15:08:10|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|26
1743606500000|2025-04-02 15:08:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|51
1743606510000|2025-04-02 15:08:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|4
1743606520000|2025-04-02 15:08:40|||||||||1
1743606530000|2025-04-02 15:08:50|||||||||3
1743606540000|2025-04-02 15:09:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|2
1743606550000|2025-04-02 15:09:10|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|1
1743606560000|2025-04-02 15:09:20|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|2
1743606570000|2025-04-02 15:09:30|||||||||2
1743606580000|2025-04-02 15:09:40|||||||||2
1743606590000|2025-04-02 15:09:50|||||||||3
1743606600000|2025-04-02 15:10:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|7
1743606610000|2025-04-02 15:10:10|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|35
1743606620000|2025-04-02 15:10:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1743606630000|2025-04-02 15:10:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|9
1743606640000|2025-04-02 15:10:40|||||||||2
1743606650000|2025-04-02 15:10:50|||||||||7
1743606660000|2025-04-02 15:11:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|11
1743606670000|2025-04-02 15:11:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|12
1743606690000|2025-04-02 15:11:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|5
1743606710000|2025-04-02 15:11:50|||||||||20
1743606720000|2025-04-02 15:12:00|||||||||3
1743606740000|2025-04-02 15:12:20|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|50
1743606750000|2025-04-02 15:12:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|8
1743606760000|2025-04-02 15:12:40|20.71|20.55|20.71|20.55|20.73|20.57|20.68|20.52|15
1743606770000|2025-04-02 15:12:50|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|10
1743606780000|2025-04-02 15:13:00|||||||||64
1743606790000|2025-04-02 15:13:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|142
1743606810000|2025-04-02 15:13:30|||||||||6
1743606820000|2025-04-02 15:13:40|||||||||1
1743606830000|2025-04-02 15:13:50|||||||||1
1743606840000|2025-04-02 15:14:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|29
1743606850000|2025-04-02 15:14:10|||||||||2
1743606870000|2025-04-02 15:14:30|||||||||1
1743606890000|2025-04-02 15:14:50|||||||||11
1743606900000|2025-04-02 15:15:00|||||||||1
1743606930000|2025-04-02 15:15:30|||||||||1
1743606940000|2025-04-02 15:15:40|||||||||6
1743606950000|2025-04-02 15:15:50|||||||||9
1743606960000|2025-04-02 15:16:00|||||||||1
1743606970000|2025-04-02 15:16:10|||||||||1
1743606980000|2025-04-02 15:16:20|||||||||3
1743606990000|2025-04-02 15:16:30|||||||||3
1743607010000|2025-04-02 15:16:50|||||||||4
1743607020000|2025-04-02 15:17:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|82
1743607030000|2025-04-02 15:17:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|21
1743607050000|2025-04-02 15:17:30|||||||||1
1743607060000|2025-04-02 15:17:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|40
1743607070000|2025-04-02 15:17:50|||||||||1
1743607080000|2025-04-02 15:18:00|||||||||4
1743607090000|2025-04-02 15:18:10|||||||||8
1743607100000|2025-04-02 15:18:20|||||||||3
1743607110000|2025-04-02 15:18:30|||||||||5
1743607140000|2025-04-02 15:19:00|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|84
1743607150000|2025-04-02 15:19:10|||||||||1
1743607160000|2025-04-02 15:19:20|||||||||4
1743607170000|2025-04-02 15:19:30|||||||||5
1743607180000|2025-04-02 15:19:40|||||||||3
1743607190000|2025-04-02 15:19:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1743607200000|2025-04-02 15:20:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|13
1743607210000|2025-04-02 15:20:10|||||||||29
1743607230000|2025-04-02 15:20:30|||||||||1
1743607240000|2025-04-02 15:20:40|||||||||31
1743607250000|2025-04-02 15:20:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|37
1743607260000|2025-04-02 15:21:00|||||||||10
1743607270000|2025-04-02 15:21:10|||||||||1
1743607290000|2025-04-02 15:21:30|||||||||1
1743607300000|2025-04-02 15:21:40|||||||||1
1743607310000|2025-04-02 15:21:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1743607320000|2025-04-02 15:22:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|27
1743607330000|2025-04-02 15:22:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1743607340000|2025-04-02 15:22:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|12
1743607350000|2025-04-02 15:22:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|24
1743607360000|2025-04-02 15:22:40|||||||||5
1743607370000|2025-04-02 15:22:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|105
1743607380000|2025-04-02 15:23:00|||||||||8
1743607390000|2025-04-02 15:23:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|18
1743607410000|2025-04-02 15:23:30|||||||||2
1743607420000|2025-04-02 15:23:40|||||||||1
1743607430000|2025-04-02 15:23:50|||||||||12
1743607450000|2025-04-02 15:24:10|||||||||13
1743607460000|2025-04-02 15:24:20|||||||||4
1743607480000|2025-04-02 15:24:40|||||||||103
1743607490000|2025-04-02 15:24:50|||||||||12
1743607500000|2025-04-02 15:25:00|||||||||8
1743607510000|2025-04-02 15:25:10|||||||||4
1743607520000|2025-04-02 15:25:20|||||||||1
1743607530000|2025-04-02 15:25:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|63
1743607540000|2025-04-02 15:25:40|||||||||2
1743607550000|2025-04-02 15:25:50|||||||||2
1743607560000|2025-04-02 15:26:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|16
1743607570000|2025-04-02 15:26:10|||||||||2
1743607580000|2025-04-02 15:26:20|||||||||5
1743607590000|2025-04-02 15:26:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1743607600000|2025-04-02 15:26:40|||||||||6
1743607610000|2025-04-02 15:26:50|||||||||12
1743607620000|2025-04-02 15:27:00|||||||||10
1743607630000|2025-04-02 15:27:10|||||||||19
1743607660000|2025-04-02 15:27:40|||||||||4
1743607670000|2025-04-02 15:27:50|||||||||3
1743607680000|2025-04-02 15:28:00|||||||||2
1743607690000|2025-04-02 15:28:10|||||||||11
1743607710000|2025-04-02 15:28:30|||||||||8
1743607720000|2025-04-02 15:28:40|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|148
1743607730000|2025-04-02 15:28:50|||||||||22
1743607740000|2025-04-02 15:29:00|||||||||42
1743607750000|2025-04-02 15:29:10|||||||||40
1743607760000|2025-04-02 15:29:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|30
1743607770000|2025-04-02 15:29:30|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|48
1743607780000|2025-04-02 15:29:40|||||||||2
1743607790000|2025-04-02 15:29:50|||||||||6
1743607800000|2025-04-02 15:30:00|||||||||11
1743607830000|2025-04-02 15:30:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|17
1743607840000|2025-04-02 15:30:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|13
1743607850000|2025-04-02 15:30:50|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|24
1743607860000|2025-04-02 15:31:00|||||||||1
1743607870000|2025-04-02 15:31:10|||||||||13
1743607880000|2025-04-02 15:31:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|5
1743607890000|2025-04-02 15:31:30|||||||||3
1743607900000|2025-04-02 15:31:40|||||||||2
1743607910000|2025-04-02 15:31:50|||||||||5
1743607920000|2025-04-02 15:32:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|16
1743607950000|2025-04-02 15:32:30|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|13
1743607960000|2025-04-02 15:32:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1743607970000|2025-04-02 15:32:50|20.5|20.34|20.49|20.33|20.51|20.35|20.49|20.33|35
1743607980000|2025-04-02 15:33:00|||||||||3
1743607990000|2025-04-02 15:33:10|||||||||1
1743608000000|2025-04-02 15:33:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1743608010000|2025-04-02 15:33:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1743608030000|2025-04-02 15:33:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|95
1743608040000|2025-04-02 15:34:00|||||||||8
1743608050000|2025-04-02 15:34:10|||||||||1
1743608060000|2025-04-02 15:34:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|38
1743608070000|2025-04-02 15:34:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1743608090000|2025-04-02 15:34:50|||||||||4
1743608100000|2025-04-02 15:35:00|||||||||5
1743608110000|2025-04-02 15:35:10|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|19
1743608120000|2025-04-02 15:35:20|||||||||1
1743608130000|2025-04-02 15:35:30|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|58
1743608140000|2025-04-02 15:35:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|3
1743608150000|2025-04-02 15:35:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|5
1743608160000|2025-04-02 15:36:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|36
1743608170000|2025-04-02 15:36:10|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|8
1743608180000|2025-04-02 15:36:20|||||||||12
1743608200000|2025-04-02 15:36:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|29
1743608210000|2025-04-02 15:36:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1743608220000|2025-04-02 15:37:00|20.48|20.32|20.46|20.3|20.49|20.33|20.46|20.3|0
1743608230000|2025-04-02 15:37:10|||||||||1
1743608240000|2025-04-02 15:37:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1743608250000|2025-04-02 15:37:30|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|0
1743608260000|2025-04-02 15:37:40|||||||||1
1743608270000|2025-04-02 15:37:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|8
1743608280000|2025-04-02 15:38:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|14
1743608290000|2025-04-02 15:38:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1743608300000|2025-04-02 15:38:20|||||||||7
1743608310000|2025-04-02 15:38:30|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|45
1743608320000|2025-04-02 15:38:40|20.5|20.34|20.49|20.33|20.51|20.35|20.49|20.33|17
1743608330000|2025-04-02 15:38:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1743608340000|2025-04-02 15:39:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|5
1743608350000|2025-04-02 15:39:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1743608360000|2025-04-02 15:39:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|21
1743608370000|2025-04-02 15:39:30|||||||||36
1743608380000|2025-04-02 15:39:40|20.48|20.32|20.46|20.3|20.49|20.33|20.46|20.3|41
1743608390000|2025-04-02 15:39:50|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|0
1743608400000|2025-04-02 15:40:00|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|16
1743608410000|2025-04-02 15:40:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|4
1743608420000|2025-04-02 15:40:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|13
1743608430000|2025-04-02 15:40:30|||||||||5
1743608440000|2025-04-02 15:40:40|||||||||1
1743608460000|2025-04-02 15:41:00|||||||||34
1743608480000|2025-04-02 15:41:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|151
1743608490000|2025-04-02 15:41:30|||||||||60
1743608500000|2025-04-02 15:41:40|||||||||1
1743608510000|2025-04-02 15:41:50|||||||||63
1743608520000|2025-04-02 15:42:00|||||||||11
1743608530000|2025-04-02 15:42:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1743608540000|2025-04-02 15:42:20|||||||||17
1743608560000|2025-04-02 15:42:40|||||||||408
1743608570000|2025-04-02 15:42:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1743608580000|2025-04-02 15:43:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|217
1743608590000|2025-04-02 15:43:10|||||||||3
1743608600000|2025-04-02 15:43:20|||||||||10
1743608610000|2025-04-02 15:43:30|||||||||7
1743608620000|2025-04-02 15:43:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|63
1743608640000|2025-04-02 15:44:00|||||||||49
1743608650000|2025-04-02 15:44:10|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|50
1743608660000|2025-04-02 15:44:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|36
1743608670000|2025-04-02 15:44:30|||||||||1
1743608680000|2025-04-02 15:44:40|||||||||1
1743608690000|2025-04-02 15:44:50|||||||||2
1743608700000|2025-04-02 15:45:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|112
1743608720000|2025-04-02 15:45:20|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|2
1743608730000|2025-04-02 15:45:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|34
1743608740000|2025-04-02 15:45:40|||||||||18
1743608750000|2025-04-02 15:45:50|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|25
1743608760000|2025-04-02 15:46:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1743608770000|2025-04-02 15:46:10|||||||||2
1743608780000|2025-04-02 15:46:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|32
1743608790000|2025-04-02 15:46:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1743608800000|2025-04-02 15:46:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|23
1743608820000|2025-04-02 15:47:00|||||||||4
1743608830000|2025-04-02 15:47:10|||||||||1
1743608840000|2025-04-02 15:47:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|72
1743608850000|2025-04-02 15:47:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|40
1743608860000|2025-04-02 15:47:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|6
1743608870000|2025-04-02 15:47:50|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|13
1743608880000|2025-04-02 15:48:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|30
1743608890000|2025-04-02 15:48:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1743608900000|2025-04-02 15:48:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|6
1743608910000|2025-04-02 15:48:30|20.6|20.44|20.58|20.42|20.61|20.45|20.56|20.4|23
1743608920000|2025-04-02 15:48:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|70
1743608930000|2025-04-02 15:48:50|||||||||6
1743608950000|2025-04-02 15:49:10|||||||||5
1743608970000|2025-04-02 15:49:30|||||||||1
1743608980000|2025-04-02 15:49:40|20.58|20.42|20.58|20.42|20.61|20.45|20.57|20.41|30
1743608990000|2025-04-02 15:49:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1743609000000|2025-04-02 15:50:00|20.58|20.42|20.61|20.45|20.61|20.45|20.57|20.41|22
1743609010000|2025-04-02 15:50:10|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|15
1743609040000|2025-04-02 15:50:40|||||||||1
1743609050000|2025-04-02 15:50:50|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|10
1743609060000|2025-04-02 15:51:00|20.61|20.45|20.58|20.42|20.61|20.45|20.56|20.4|17
1743609070000|2025-04-02 15:51:10|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|10
1743609090000|2025-04-02 15:51:30|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|21
1743609100000|2025-04-02 15:51:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|26
1743609120000|2025-04-02 15:52:00|||||||||41
1743609130000|2025-04-02 15:52:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|41
1743609140000|2025-04-02 15:52:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|24
1743609150000|2025-04-02 15:52:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|6
1743609160000|2025-04-02 15:52:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|40
1743609170000|2025-04-02 15:52:50|||||||||1
1743609180000|2025-04-02 15:53:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|19
1743609190000|2025-04-02 15:53:10|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|22
1743609200000|2025-04-02 15:53:20|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|17
1743609210000|2025-04-02 15:53:30|20.6|20.44|20.58|20.42|20.61|20.45|20.58|20.42|55
1743609230000|2025-04-02 15:53:50|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|24
1743609240000|2025-04-02 15:54:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|4
1743609260000|2025-04-02 15:54:20|||||||||9
1743609270000|2025-04-02 15:54:30|||||||||3
1743609280000|2025-04-02 15:54:40|||||||||1
1743609290000|2025-04-02 15:54:50|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|18
1743609300000|2025-04-02 15:55:00|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|18
1743609310000|2025-04-02 15:55:10|||||||||9
1743609320000|2025-04-02 15:55:20|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|10
1743609330000|2025-04-02 15:55:30|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|7
1743609340000|2025-04-02 15:55:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|46
1743609350000|2025-04-02 15:55:50|||||||||9
1743609370000|2025-04-02 15:56:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|108
1743609380000|2025-04-02 15:56:20|20.56|20.4|20.53|20.37|20.56|20.4|20.51|20.35|70
1743609390000|2025-04-02 15:56:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|16
1743609400000|2025-04-02 15:56:40|||||||||11
1743609420000|2025-04-02 15:57:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|47
1743609430000|2025-04-02 15:57:10|||||||||1
1743609440000|2025-04-02 15:57:20|||||||||5
1743609460000|2025-04-02 15:57:40|20.47|20.31|20.48|20.32|20.51|20.35|20.47|20.31|19
1743609470000|2025-04-02 15:57:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|0
1743609480000|2025-04-02 15:58:00|||||||||8
1743609500000|2025-04-02 15:58:20|||||||||1
1743609510000|2025-04-02 15:58:30|||||||||1
1743609520000|2025-04-02 15:58:40|||||||||1
1743609530000|2025-04-02 15:58:50|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|17
1743609540000|2025-04-02 15:59:00|20.47|20.31|20.51|20.35|20.51|20.35|20.46|20.3|17
1743609550000|2025-04-02 15:59:10|20.5|20.34|20.5|20.34|20.51|20.35|20.46|20.3|11
1743609560000|2025-04-02 15:59:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|20
1743609570000|2025-04-02 15:59:30|||||||||2
1743609580000|2025-04-02 15:59:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|15
1743609590000|2025-04-02 15:59:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|9
1743609600000|2025-04-02 16:00:00|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|15
1743609610000|2025-04-02 16:00:10|||||||||4
1743609630000|2025-04-02 16:00:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1743609640000|2025-04-02 16:00:40|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|2
1743609650000|2025-04-02 16:00:50|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|24
1743609660000|2025-04-02 16:01:00|20.47|20.31|20.48|20.32|20.51|20.35|20.46|20.3|6
1743609670000|2025-04-02 16:01:10|20.5|20.34|20.51|20.35|20.51|20.35|20.48|20.32|0
1743609680000|2025-04-02 16:01:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|18
1743609690000|2025-04-02 16:01:30|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|5
1743609700000|2025-04-02 16:01:40|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|12
1743609720000|2025-04-02 16:02:00|||||||||3
1743609730000|2025-04-02 16:02:10|||||||||8
1743609740000|2025-04-02 16:02:20|||||||||1
1743609750000|2025-04-02 16:02:30|||||||||3
1743609760000|2025-04-02 16:02:40|20.44|20.28|20.43|20.27|20.44|20.28|20.41|20.25|84
1743609770000|2025-04-02 16:02:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|0
1743609780000|2025-04-02 16:03:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|53
1743609800000|2025-04-02 16:03:20|||||||||2
1743609810000|2025-04-02 16:03:30|||||||||2
1743609830000|2025-04-02 16:03:50|||||||||1
1743609840000|2025-04-02 16:04:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|19
1743609850000|2025-04-02 16:04:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|47
1743609860000|2025-04-02 16:04:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1743609870000|2025-04-02 16:04:30|||||||||1
1743609880000|2025-04-02 16:04:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1743609890000|2025-04-02 16:04:50|||||||||1
1743609900000|2025-04-02 16:05:00|||||||||3
1743609910000|2025-04-02 16:05:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|6
1743609930000|2025-04-02 16:05:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1743609940000|2025-04-02 16:05:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1743609950000|2025-04-02 16:05:50|||||||||2
1743609960000|2025-04-02 16:06:00|||||||||4
1743609970000|2025-04-02 16:06:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1743609980000|2025-04-02 16:06:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|2
1743609990000|2025-04-02 16:06:30|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|41
1743610010000|2025-04-02 16:06:50|||||||||5
1743610020000|2025-04-02 16:07:00|||||||||1
1743610030000|2025-04-02 16:07:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|22
1743610040000|2025-04-02 16:07:20|||||||||1
1743610050000|2025-04-02 16:07:30|||||||||1
1743610060000|2025-04-02 16:07:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1743610070000|2025-04-02 16:07:50|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|38
1743610080000|2025-04-02 16:08:00|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|13
1743610090000|2025-04-02 16:08:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1743610110000|2025-04-02 16:08:30|||||||||1
1743610120000|2025-04-02 16:08:40|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|1
1743610140000|2025-04-02 16:09:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|2
1743610150000|2025-04-02 16:09:10|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|0
1743610160000|2025-04-02 16:09:20|||||||||1
1743610170000|2025-04-02 16:09:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|2
1743610180000|2025-04-02 16:09:40|||||||||24
1743610190000|2025-04-02 16:09:50|||||||||12
1743610200000|2025-04-02 16:10:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|35
1743610210000|2025-04-02 16:10:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1743610220000|2025-04-02 16:10:20|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|1
1743610230000|2025-04-02 16:10:30|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|5
1743610240000|2025-04-02 16:10:40|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|1
1743610250000|2025-04-02 16:10:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1743610260000|2025-04-02 16:11:00|||||||||3
1743610270000|2025-04-02 16:11:10|||||||||5
1743610280000|2025-04-02 16:11:20|||||||||2
1743610290000|2025-04-02 16:11:30|||||||||1
1743610300000|2025-04-02 16:11:40|||||||||2
1743610320000|2025-04-02 16:12:00|||||||||6
1743610330000|2025-04-02 16:12:10|||||||||1
1743610340000|2025-04-02 16:12:20|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|26
1743610350000|2025-04-02 16:12:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1743610360000|2025-04-02 16:12:40|||||||||1
1743610370000|2025-04-02 16:12:50|||||||||2
1743610380000|2025-04-02 16:13:00|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|23
1743610390000|2025-04-02 16:13:10|20.35|20.19|20.34|20.18|20.37|20.21|20.34|20.18|2
1743610400000|2025-04-02 16:13:20|||||||||2
1743610410000|2025-04-02 16:13:30|||||||||3
1743610420000|2025-04-02 16:13:40|||||||||1
1743610430000|2025-04-02 16:13:50|||||||||1
1743610440000|2025-04-02 16:14:00|||||||||12
1743610450000|2025-04-02 16:14:10|||||||||7
1743610470000|2025-04-02 16:14:30|||||||||3
1743610480000|2025-04-02 16:14:40|||||||||2
1743610490000|2025-04-02 16:14:50|||||||||6
1743610500000|2025-04-02 16:15:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|49
1743610510000|2025-04-02 16:15:10|||||||||1
1743610520000|2025-04-02 16:15:20|||||||||2
1743610530000|2025-04-02 16:15:30|||||||||2
1743610540000|2025-04-02 16:15:40|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|1
1743610550000|2025-04-02 16:15:50|||||||||3
1743610560000|2025-04-02 16:16:00|||||||||9
1743610570000|2025-04-02 16:16:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1743610580000|2025-04-02 16:16:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|113
1743610590000|2025-04-02 16:16:30|||||||||3
1743610600000|2025-04-02 16:16:40|||||||||4
1743610610000|2025-04-02 16:16:50|||||||||13
1743610620000|2025-04-02 16:17:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|37
1743610630000|2025-04-02 16:17:10|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|19
1743610640000|2025-04-02 16:17:20|||||||||2
1743610650000|2025-04-02 16:17:30|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|32
1743610660000|2025-04-02 16:17:40|||||||||3
1743610670000|2025-04-02 16:17:50|||||||||14
1743610680000|2025-04-02 16:18:00|||||||||3
1743610690000|2025-04-02 16:18:10|||||||||18
1743610700000|2025-04-02 16:18:20|||||||||14
1743610710000|2025-04-02 16:18:30|||||||||3
1743610720000|2025-04-02 16:18:40|||||||||3
1743610730000|2025-04-02 16:18:50|||||||||33
1743610740000|2025-04-02 16:19:00|||||||||22
1743610750000|2025-04-02 16:19:10|||||||||16
1743610760000|2025-04-02 16:19:20|||||||||5
1743610770000|2025-04-02 16:19:30|||||||||4
1743610780000|2025-04-02 16:19:40|||||||||4
1743610790000|2025-04-02 16:19:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|23
1743610800000|2025-04-02 16:20:00|||||||||22
1743610810000|2025-04-02 16:20:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|30
1743610820000|2025-04-02 16:20:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|32
1743610830000|2025-04-02 16:20:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|23
1743610840000|2025-04-02 16:20:40|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|8
1743610850000|2025-04-02 16:20:50|||||||||6
1743610860000|2025-04-02 16:21:00|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|8
1743610870000|2025-04-02 16:21:10|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|10
1743610880000|2025-04-02 16:21:20|||||||||12
1743610890000|2025-04-02 16:21:30|||||||||2
1743610900000|2025-04-02 16:21:40|||||||||4
1743610910000|2025-04-02 16:21:50|||||||||5
1743610920000|2025-04-02 16:22:00|||||||||8
1743610930000|2025-04-02 16:22:10|||||||||12
1743610940000|2025-04-02 16:22:20|||||||||3
1743610950000|2025-04-02 16:22:30|||||||||17
1743610960000|2025-04-02 16:22:40|||||||||11
1743610970000|2025-04-02 16:22:50|||||||||7
1743610980000|2025-04-02 16:23:00|||||||||3
1743610990000|2025-04-02 16:23:10|||||||||8
1743611000000|2025-04-02 16:23:20|||||||||2
1743611010000|2025-04-02 16:23:30|||||||||11
1743611020000|2025-04-02 16:23:40|||||||||6
1743611030000|2025-04-02 16:23:50|||||||||5
1743611040000|2025-04-02 16:24:00|||||||||7
1743611050000|2025-04-02 16:24:10|||||||||4
1743611060000|2025-04-02 16:24:20|||||||||2
1743611070000|2025-04-02 16:24:30|||||||||58
1743611080000|2025-04-02 16:24:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1743611090000|2025-04-02 16:24:50|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|9
1743611100000|2025-04-02 16:25:00|||||||||12
1743611110000|2025-04-02 16:25:10|||||||||16
1743611120000|2025-04-02 16:25:20|||||||||3
1743611130000|2025-04-02 16:25:30|||||||||3
1743611140000|2025-04-02 16:25:40|20.32|20.16|20.32|20.16|20.33|20.17|20.29|20.13|41
1743611150000|2025-04-02 16:25:50|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|35
1743611160000|2025-04-02 16:26:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|10
1743611170000|2025-04-02 16:26:10|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|10
1743611180000|2025-04-02 16:26:20|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|3
1743611190000|2025-04-02 16:26:30|||||||||8
1743611200000|2025-04-02 16:26:40|||||||||5
1743611210000|2025-04-02 16:26:50|||||||||10
1743611220000|2025-04-02 16:27:00|||||||||11
1743611230000|2025-04-02 16:27:10|||||||||1
1743611240000|2025-04-02 16:27:20|||||||||2
1743611260000|2025-04-02 16:27:40|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|25
1743611270000|2025-04-02 16:27:50|||||||||2
1743611280000|2025-04-02 16:28:00|||||||||2
1743611290000|2025-04-02 16:28:10|||||||||3
1743611300000|2025-04-02 16:28:20|||||||||5
1743611320000|2025-04-02 16:28:40|||||||||1
1743611330000|2025-04-02 16:28:50|||||||||1
1743611340000|2025-04-02 16:29:00|||||||||20
1743611350000|2025-04-02 16:29:10|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|100
1743611360000|2025-04-02 16:29:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|43
1743611380000|2025-04-02 16:29:40|20.24|20.08|20.25|20.09|20.27|20.11|20.24|20.08|19
1743611390000|2025-04-02 16:29:50|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|4
1743611400000|2025-04-02 16:30:00|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|12
1743611410000|2025-04-02 16:30:10|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|14
1743611420000|2025-04-02 16:30:20|||||||||3
1743611430000|2025-04-02 16:30:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|29
1743611450000|2025-04-02 16:30:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1743611460000|2025-04-02 16:31:00|||||||||16
1743611470000|2025-04-02 16:31:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|30
1743611480000|2025-04-02 16:31:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|111
1743611500000|2025-04-02 16:31:40|||||||||56
1743611510000|2025-04-02 16:31:50|||||||||4
1743611520000|2025-04-02 16:32:00|||||||||29
1743611530000|2025-04-02 16:32:10|||||||||1
1743611540000|2025-04-02 16:32:20|||||||||8
1743611550000|2025-04-02 16:32:30|||||||||3
1743611570000|2025-04-02 16:32:50|||||||||29
1743611580000|2025-04-02 16:33:00|||||||||3
1743611590000|2025-04-02 16:33:10|||||||||1
1743611600000|2025-04-02 16:33:20|||||||||8
1743611620000|2025-04-02 16:33:40|||||||||1
1743611630000|2025-04-02 16:33:50|||||||||3
1743611640000|2025-04-02 16:34:00|||||||||8
1743611650000|2025-04-02 16:34:10|||||||||5
1743611660000|2025-04-02 16:34:20|||||||||10
1743611670000|2025-04-02 16:34:30|||||||||9
1743611680000|2025-04-02 16:34:40|||||||||6
1743611690000|2025-04-02 16:34:50|||||||||1
1743611700000|2025-04-02 16:35:00|||||||||9
1743611710000|2025-04-02 16:35:10|||||||||10
1743611720000|2025-04-02 16:35:20|||||||||3
1743611730000|2025-04-02 16:35:30|||||||||11
1743611740000|2025-04-02 16:35:40|||||||||77
1743611750000|2025-04-02 16:35:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1743611760000|2025-04-02 16:36:00|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|42
1743611770000|2025-04-02 16:36:10|20.22|20.06|20.24|20.08|20.24|20.08|20.2|20.04|29
1743611780000|2025-04-02 16:36:20|||||||||5
1743611800000|2025-04-02 16:36:40|||||||||3
1743611810000|2025-04-02 16:36:50|||||||||115
1743611820000|2025-04-02 16:37:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|111
1743611830000|2025-04-02 16:37:10|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|16
1743611840000|2025-04-02 16:37:20|||||||||4
1743611850000|2025-04-02 16:37:30|||||||||1
1743611860000|2025-04-02 16:37:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|39
1743611870000|2025-04-02 16:37:50|||||||||1
1743611880000|2025-04-02 16:38:00|||||||||14
1743611900000|2025-04-02 16:38:20|||||||||4
1743611910000|2025-04-02 16:38:30|||||||||18
1743611920000|2025-04-02 16:38:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|66
1743611930000|2025-04-02 16:38:50|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|14
1743611940000|2025-04-02 16:39:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|7
1743611950000|2025-04-02 16:39:10|||||||||19
1743611960000|2025-04-02 16:39:20|||||||||55
1743611970000|2025-04-02 16:39:30|||||||||32
1743611980000|2025-04-02 16:39:40|||||||||11
1743611990000|2025-04-02 16:39:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|7
1743612000000|2025-04-02 16:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|23
1743612010000|2025-04-02 16:40:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|52
1743612020000|2025-04-02 16:40:20|||||||||2
1743612040000|2025-04-02 16:40:40|||||||||1
1743612050000|2025-04-02 16:40:50|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|2
1743612060000|2025-04-02 16:41:00|20.3|20.14|20.32|20.16|20.32|20.16|20.29|20.13|4
1743612070000|2025-04-02 16:41:10|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|65
1743612100000|2025-04-02 16:41:40|||||||||1
1743612120000|2025-04-02 16:42:00|||||||||3
1743612140000|2025-04-02 16:42:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|34
1743612150000|2025-04-02 16:42:30|||||||||2
1743612160000|2025-04-02 16:42:40|||||||||1
1743612170000|2025-04-02 16:42:50|||||||||27
1743612200000|2025-04-02 16:43:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1743612210000|2025-04-02 16:43:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1743612240000|2025-04-02 16:44:00|||||||||4
1743612250000|2025-04-02 16:44:10|||||||||5
1743612260000|2025-04-02 16:44:20|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|42
1743612270000|2025-04-02 16:44:30|||||||||16
1743612280000|2025-04-02 16:44:40|20.26|20.1|20.25|20.09|20.27|20.11|20.22|20.06|5
1743612290000|2025-04-02 16:44:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|6
1743612300000|2025-04-02 16:45:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|0
1743612310000|2025-04-02 16:45:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1743612320000|2025-04-02 16:45:20|||||||||5
1743612330000|2025-04-02 16:45:30|||||||||1
1743612350000|2025-04-02 16:45:50|20.23|20.07|20.25|20.09|20.25|20.09|20.22|20.06|1
1743612360000|2025-04-02 16:46:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|0
1743612370000|2025-04-02 16:46:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|35
1743612380000|2025-04-02 16:46:20|||||||||6
1743612390000|2025-04-02 16:46:30|||||||||113
1743612400000|2025-04-02 16:46:40|||||||||67
1743612410000|2025-04-02 16:46:50|||||||||1
1743612420000|2025-04-02 16:47:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1743612430000|2025-04-02 16:47:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|22
1743612440000|2025-04-02 16:47:20|||||||||1
1743612450000|2025-04-02 16:47:30|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|126
1743612460000|2025-04-02 16:47:40|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|61
1743612470000|2025-04-02 16:47:50|||||||||29
1743612480000|2025-04-02 16:48:00|||||||||56
1743612490000|2025-04-02 16:48:10|||||||||8
1743612500000|2025-04-02 16:48:20|||||||||73
1743612510000|2025-04-02 16:48:30|||||||||52
1743612520000|2025-04-02 16:48:40|||||||||2
1743612530000|2025-04-02 16:48:50|||||||||12
1743612540000|2025-04-02 16:49:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|78
1743612550000|2025-04-02 16:49:10|||||||||5
1743612560000|2025-04-02 16:49:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|60
1743612570000|2025-04-02 16:49:30|||||||||105
1743612580000|2025-04-02 16:49:40|||||||||3
1743612590000|2025-04-02 16:49:50|||||||||40
1743612600000|2025-04-02 16:50:00|||||||||53
1743612610000|2025-04-02 16:50:10|||||||||3
1743612620000|2025-04-02 16:50:20|20.08|19.92|20.08|19.92|20.13|19.97|20.08|19.92|155
1743612640000|2025-04-02 16:50:40|||||||||18
1743612650000|2025-04-02 16:50:50|||||||||21
1743612660000|2025-04-02 16:51:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|31
1743612670000|2025-04-02 16:51:10|||||||||36
1743612690000|2025-04-02 16:51:30|||||||||5
1743612700000|2025-04-02 16:51:40|||||||||1
1743612710000|2025-04-02 16:51:50|||||||||2
1743612720000|2025-04-02 16:52:00|||||||||11
1743612730000|2025-04-02 16:52:10|||||||||15
1743612740000|2025-04-02 16:52:20|||||||||1
1743612750000|2025-04-02 16:52:30|||||||||11
1743612760000|2025-04-02 16:52:40|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|148
1743612770000|2025-04-02 16:52:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|56
1743612780000|2025-04-02 16:53:00|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|28
1743612790000|2025-04-02 16:53:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|25
1743612800000|2025-04-02 16:53:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|24
1743612810000|2025-04-02 16:53:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|3
1743612820000|2025-04-02 16:53:40|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|37
1743612830000|2025-04-02 16:53:50|20.13|19.97|20.1|19.94|20.15|19.99|20.1|19.94|22
1743612840000|2025-04-02 16:54:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|3
1743612850000|2025-04-02 16:54:10|||||||||45
1743612860000|2025-04-02 16:54:20|||||||||7
1743612870000|2025-04-02 16:54:30|||||||||2
1743612880000|2025-04-02 16:54:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|148
1743612890000|2025-04-02 16:54:50|||||||||48
1743612900000|2025-04-02 16:55:00|||||||||27
1743612910000|2025-04-02 16:55:10|||||||||20
1743612920000|2025-04-02 16:55:20|20.11|19.95|20.08|19.92|20.13|19.97|20.08|19.92|47
1743612930000|2025-04-02 16:55:30|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|19
1743612940000|2025-04-02 16:55:40|||||||||1
1743612950000|2025-04-02 16:55:50|||||||||2
1743612960000|2025-04-02 16:56:00|||||||||15
1743612970000|2025-04-02 16:56:10|||||||||22
1743612980000|2025-04-02 16:56:20|||||||||72
1743612990000|2025-04-02 16:56:30|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|9
1743613000000|2025-04-02 16:56:40|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|34
1743613010000|2025-04-02 16:56:50|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|7
1743613020000|2025-04-02 16:57:00|20.13|19.97|20.1|19.94|20.13|19.97|20.08|19.92|30
1743613030000|2025-04-02 16:57:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|19
1743613040000|2025-04-02 16:57:20|||||||||13
1743613050000|2025-04-02 16:57:30|||||||||20
1743613060000|2025-04-02 16:57:40|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|24
1743613070000|2025-04-02 16:57:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|160
1743613080000|2025-04-02 16:58:00|20.09|19.93|20.08|19.92|20.1|19.94|20.08|19.92|10
1743613090000|2025-04-02 16:58:10|||||||||26
1743613100000|2025-04-02 16:58:20|||||||||2
1743613110000|2025-04-02 16:58:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|28
1743613120000|2025-04-02 16:58:40|||||||||3
1743613130000|2025-04-02 16:58:50|||||||||19
1743613140000|2025-04-02 16:59:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|53
1743613150000|2025-04-02 16:59:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1743613160000|2025-04-02 16:59:20|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|12
1743613170000|2025-04-02 16:59:30|||||||||14
1743613180000|2025-04-02 16:59:40|||||||||54
1743613190000|2025-04-02 16:59:50|||||||||13
1743613200000|2025-04-02 17:00:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|42
1743613210000|2025-04-02 17:00:10|||||||||19
1743613220000|2025-04-02 17:00:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|36
1743613230000|2025-04-02 17:00:30|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|29
1743613240000|2025-04-02 17:00:40|20.01|19.85|19.99|19.83|20.01|19.85|19.98|19.82|7
1743613250000|2025-04-02 17:00:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|18
1743613260000|2025-04-02 17:01:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|51
1743613270000|2025-04-02 17:01:10|||||||||8
1743613280000|2025-04-02 17:01:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|45
1743613290000|2025-04-02 17:01:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|16
1743613300000|2025-04-02 17:01:40|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|11
1743613310000|2025-04-02 17:01:50|||||||||3
1743613320000|2025-04-02 17:02:00|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|25
1743613330000|2025-04-02 17:02:10|||||||||4
1743613340000|2025-04-02 17:02:20|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|21
1743613350000|2025-04-02 17:02:30|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|16
1743613360000|2025-04-02 17:02:40|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|15
1743613370000|2025-04-02 17:02:50|||||||||5
1743613380000|2025-04-02 17:03:00|||||||||3
1743613390000|2025-04-02 17:03:10|||||||||2
1743613400000|2025-04-02 17:03:20|||||||||6
1743613410000|2025-04-02 17:03:30|||||||||14
1743613420000|2025-04-02 17:03:40|||||||||43
1743613430000|2025-04-02 17:03:50|||||||||37
1743613440000|2025-04-02 17:04:00|||||||||22
1743613450000|2025-04-02 17:04:10|||||||||1
1743613460000|2025-04-02 17:04:20|||||||||42
1743613470000|2025-04-02 17:04:30|||||||||5
1743613480000|2025-04-02 17:04:40|||||||||75
1743613490000|2025-04-02 17:04:50|||||||||3
1743613500000|2025-04-02 17:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|30
1743613510000|2025-04-02 17:05:10|||||||||7
1743613520000|2025-04-02 17:05:20|||||||||10
1743613530000|2025-04-02 17:05:30|||||||||14
1743613540000|2025-04-02 17:05:40|||||||||2
1743613550000|2025-04-02 17:05:50|||||||||2
1743613560000|2025-04-02 17:06:00|||||||||4
1743613570000|2025-04-02 17:06:10|||||||||8
1743613580000|2025-04-02 17:06:20|||||||||1
1743613590000|2025-04-02 17:06:30|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|234
1743613600000|2025-04-02 17:06:40|||||||||7
1743613610000|2025-04-02 17:06:50|||||||||5
1743613620000|2025-04-02 17:07:00|||||||||5
1743613630000|2025-04-02 17:07:10|||||||||16
1743613640000|2025-04-02 17:07:20|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|23
1743613650000|2025-04-02 17:07:30|||||||||76
1743613660000|2025-04-02 17:07:40|||||||||8
1743613670000|2025-04-02 17:07:50|||||||||7
1743613680000|2025-04-02 17:08:00|||||||||5
1743613700000|2025-04-02 17:08:20|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|99
1743613710000|2025-04-02 17:08:30|||||||||7
1743613720000|2025-04-02 17:08:40|||||||||11
1743613730000|2025-04-02 17:08:50|||||||||14
1743613740000|2025-04-02 17:09:00|||||||||4
1743613750000|2025-04-02 17:09:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1743613760000|2025-04-02 17:09:20|||||||||4
1743613770000|2025-04-02 17:09:30|||||||||3
1743613780000|2025-04-02 17:09:40|19.92|19.76|19.93|19.77|19.93|19.77|19.91|19.75|6
1743613790000|2025-04-02 17:09:50|||||||||26
1743613800000|2025-04-02 17:10:00|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|39
1743613810000|2025-04-02 17:10:10|||||||||5
1743613820000|2025-04-02 17:10:20|||||||||35
1743613830000|2025-04-02 17:10:30|||||||||3
1743613840000|2025-04-02 17:10:40|||||||||64
1743613860000|2025-04-02 17:11:00|||||||||15
1743613870000|2025-04-02 17:11:10|||||||||4
1743613880000|2025-04-02 17:11:20|||||||||21
1743613890000|2025-04-02 17:11:30|||||||||1
1743613900000|2025-04-02 17:11:40|||||||||10
1743613910000|2025-04-02 17:11:50|||||||||1
1743613920000|2025-04-02 17:12:00|||||||||12
1743613930000|2025-04-02 17:12:10|||||||||20
1743613940000|2025-04-02 17:12:20|||||||||3
1743613950000|2025-04-02 17:12:30|||||||||6
1743613960000|2025-04-02 17:12:40|||||||||5
1743613970000|2025-04-02 17:12:50|||||||||6
1743613980000|2025-04-02 17:13:00|||||||||263
1743613990000|2025-04-02 17:13:10|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|99
1743614000000|2025-04-02 17:13:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|30
1743614010000|2025-04-02 17:13:30|||||||||10
1743614020000|2025-04-02 17:13:40|||||||||4
1743614030000|2025-04-02 17:13:50|||||||||5
1743614040000|2025-04-02 17:14:00|||||||||4
1743614050000|2025-04-02 17:14:10|||||||||10
1743614060000|2025-04-02 17:14:20|||||||||20
1743614070000|2025-04-02 17:14:30|||||||||7
1743614080000|2025-04-02 17:14:40|||||||||3
1743614090000|2025-04-02 17:14:50|||||||||6
1743614100000|2025-04-02 17:15:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|16
1743614110000|2025-04-02 17:15:10|||||||||10
1743614120000|2025-04-02 17:15:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|27
1743614130000|2025-04-02 17:15:30|||||||||2
1743614140000|2025-04-02 17:15:40|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|17
1743614150000|2025-04-02 17:15:50|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|12
1743614160000|2025-04-02 17:16:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|14
1743614170000|2025-04-02 17:16:10|||||||||10
1743614180000|2025-04-02 17:16:20|||||||||8
1743614190000|2025-04-02 17:16:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|66
1743614200000|2025-04-02 17:16:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|17
1743614210000|2025-04-02 17:16:50|||||||||2
1743614220000|2025-04-02 17:17:00|||||||||8
1743614230000|2025-04-02 17:17:10|||||||||9
1743614240000|2025-04-02 17:17:20|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|24
1743614250000|2025-04-02 17:17:30|19.93|19.77|19.93|19.77|19.96|19.8|19.91|19.75|27
1743614260000|2025-04-02 17:17:40|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|32
1743614280000|2025-04-02 17:18:00|||||||||3
1743614290000|2025-04-02 17:18:10|||||||||1
1743614300000|2025-04-02 17:18:20|||||||||44
1743614310000|2025-04-02 17:18:30|||||||||51
1743614320000|2025-04-02 17:18:40|||||||||53
1743614330000|2025-04-02 17:18:50|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|40
1743614340000|2025-04-02 17:19:00|||||||||4
1743614350000|2025-04-02 17:19:10|||||||||2
1743614360000|2025-04-02 17:19:20|||||||||1
1743614370000|2025-04-02 17:19:30|||||||||9
1743614400000|2025-04-02 17:20:00|||||||||1
1743614410000|2025-04-02 17:20:10|||||||||2
1743614420000|2025-04-02 17:20:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|28
1743614430000|2025-04-02 17:20:30|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|23
1743614440000|2025-04-02 17:20:40|||||||||15
1743614450000|2025-04-02 17:20:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1743614460000|2025-04-02 17:21:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|34
1743614470000|2025-04-02 17:21:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1743614480000|2025-04-02 17:21:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|25
1743614490000|2025-04-02 17:21:30|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|30
1743614500000|2025-04-02 17:21:40|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|9
1743614520000|2025-04-02 17:22:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1743614530000|2025-04-02 17:22:10|||||||||2
1743614540000|2025-04-02 17:22:20|||||||||3
1743614560000|2025-04-02 17:22:40|||||||||4
1743614570000|2025-04-02 17:22:50|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|19
1743614580000|2025-04-02 17:23:00|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|31
1743614590000|2025-04-02 17:23:10|19.99|19.83|19.93|19.77|20.01|19.85|19.93|19.77|52
1743614610000|2025-04-02 17:23:30|||||||||1
1743614620000|2025-04-02 17:23:40|||||||||1
1743614630000|2025-04-02 17:23:50|||||||||19
1743614640000|2025-04-02 17:24:00|||||||||5
1743614650000|2025-04-02 17:24:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|31
1743614660000|2025-04-02 17:24:20|||||||||23
1743614670000|2025-04-02 17:24:30|||||||||2
1743614680000|2025-04-02 17:24:40|||||||||1
1743614690000|2025-04-02 17:24:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|2
1743614700000|2025-04-02 17:25:00|||||||||6
1743614710000|2025-04-02 17:25:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|22
1743614720000|2025-04-02 17:25:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|12
1743614730000|2025-04-02 17:25:30|19.92|19.76|19.93|19.77|19.93|19.77|19.91|19.75|1
1743614740000|2025-04-02 17:25:40|19.96|19.8|19.96|19.8|19.96|19.8|19.93|19.77|35
1743614750000|2025-04-02 17:25:50|19.93|19.77|19.93|19.77|19.96|19.8|19.93|19.77|55
1743614760000|2025-04-02 17:26:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1743614770000|2025-04-02 17:26:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|45
1743614780000|2025-04-02 17:26:20|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|120
1743614790000|2025-04-02 17:26:30|||||||||4
1743614800000|2025-04-02 17:26:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|62
1743614810000|2025-04-02 17:26:50|||||||||1
1743614820000|2025-04-02 17:27:00|||||||||4
1743614830000|2025-04-02 17:27:10|||||||||6
1743614840000|2025-04-02 17:27:20|||||||||13
1743614850000|2025-04-02 17:27:30|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|77
1743614860000|2025-04-02 17:27:40|||||||||4
1743614870000|2025-04-02 17:27:50|19.98|19.82|19.99|19.83|20.01|19.85|19.98|19.82|5
1743614880000|2025-04-02 17:28:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|26
1743614890000|2025-04-02 17:28:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1743614900000|2025-04-02 17:28:20|||||||||4
1743614910000|2025-04-02 17:28:30|||||||||3
1743614920000|2025-04-02 17:28:40|||||||||12
1743614930000|2025-04-02 17:28:50|||||||||11
1743614940000|2025-04-02 17:29:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|20
1743614950000|2025-04-02 17:29:10|||||||||1
1743614960000|2025-04-02 17:29:20|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|56
1743614970000|2025-04-02 17:29:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|139
1743614980000|2025-04-02 17:29:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1743614990000|2025-04-02 17:29:50|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|39
1743615000000|2025-04-02 17:30:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|97
1743615010000|2025-04-02 17:30:10|||||||||5
1743615020000|2025-04-02 17:30:20|||||||||15
1743615030000|2025-04-02 17:30:30|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|124
1743615040000|2025-04-02 17:30:40|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|63
1743615050000|2025-04-02 17:30:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1743615060000|2025-04-02 17:31:00|||||||||9
1743615070000|2025-04-02 17:31:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|36
1743615080000|2025-04-02 17:31:20|||||||||3
1743615090000|2025-04-02 17:31:30|||||||||11
1743615100000|2025-04-02 17:31:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|50
1743615110000|2025-04-02 17:31:50|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|141
1743615120000|2025-04-02 17:32:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|10
1743615130000|2025-04-02 17:32:10|||||||||6
1743615140000|2025-04-02 17:32:20|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|50
1743615150000|2025-04-02 17:32:30|||||||||43
1743615160000|2025-04-02 17:32:40|||||||||4
1743615170000|2025-04-02 17:32:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|118
1743615180000|2025-04-02 17:33:00|||||||||14
1743615190000|2025-04-02 17:33:10|20.09|19.93|20.05|19.89|20.1|19.94|20.05|19.89|54
1743615200000|2025-04-02 17:33:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|12
1743615210000|2025-04-02 17:33:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|26
1743615220000|2025-04-02 17:33:40|||||||||4
1743615230000|2025-04-02 17:33:50|||||||||9
1743615240000|2025-04-02 17:34:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|178
1743615250000|2025-04-02 17:34:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|15
1743615260000|2025-04-02 17:34:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|34
1743615270000|2025-04-02 17:34:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|119
1743615280000|2025-04-02 17:34:40|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|14
1743615290000|2025-04-02 17:34:50|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|43
1743615300000|2025-04-02 17:35:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|18
1743615310000|2025-04-02 17:35:10|||||||||6
1743615320000|2025-04-02 17:35:20|||||||||7
1743615330000|2025-04-02 17:35:30|||||||||8
1743615340000|2025-04-02 17:35:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1743615350000|2025-04-02 17:35:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1743615360000|2025-04-02 17:36:00|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|22
1743615370000|2025-04-02 17:36:10|20.05|19.89|20.07|19.91|20.1|19.94|20.05|19.89|41
1743615380000|2025-04-02 17:36:20|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|28
1743615390000|2025-04-02 17:36:30|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|7
1743615400000|2025-04-02 17:36:40|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|15
1743615410000|2025-04-02 17:36:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|30
1743615420000|2025-04-02 17:37:00|||||||||6
1743615430000|2025-04-02 17:37:10|||||||||8
1743615440000|2025-04-02 17:37:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|16
1743615450000|2025-04-02 17:37:30|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|15
1743615460000|2025-04-02 17:37:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|18
1743615470000|2025-04-02 17:37:50|||||||||3
1743615480000|2025-04-02 17:38:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1743615490000|2025-04-02 17:38:10|||||||||7
1743615500000|2025-04-02 17:38:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1743615510000|2025-04-02 17:38:30|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|7
1743615520000|2025-04-02 17:38:40|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|25
1743615530000|2025-04-02 17:38:50|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|17
1743615540000|2025-04-02 17:39:00|20.06|19.9|20.07|19.91|20.1|19.94|20.06|19.9|15
1743615550000|2025-04-02 17:39:10|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|23
1743615560000|2025-04-02 17:39:20|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|10
1743615570000|2025-04-02 17:39:30|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|17
1743615580000|2025-04-02 17:39:40|20.1|19.94|20.06|19.9|20.1|19.94|20.05|19.89|8
1743615590000|2025-04-02 17:39:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|22
1743615600000|2025-04-02 17:40:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1743615610000|2025-04-02 17:40:10|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|211
1743615620000|2025-04-02 17:40:20|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|3
1743615630000|2025-04-02 17:40:30|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|6
1743615640000|2025-04-02 17:40:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|25
1743615650000|2025-04-02 17:40:50|||||||||5
1743615660000|2025-04-02 17:41:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|93
1743615670000|2025-04-02 17:41:10|||||||||3
1743615680000|2025-04-02 17:41:20|||||||||25
1743615690000|2025-04-02 17:41:30|||||||||34
1743615700000|2025-04-02 17:41:40|||||||||13
1743615710000|2025-04-02 17:41:50|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|55
1743615720000|2025-04-02 17:42:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|20
1743615730000|2025-04-02 17:42:10|20.16|20|20.19|20.03|20.19|20.03|20.15|19.99|26
1743615740000|2025-04-02 17:42:20|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|32
1743615750000|2025-04-02 17:42:30|||||||||12
1743615760000|2025-04-02 17:42:40|||||||||63
1743615770000|2025-04-02 17:42:50|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|32
1743615780000|2025-04-02 17:43:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|15
1743615790000|2025-04-02 17:43:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1743615800000|2025-04-02 17:43:20|20.19|20.03|20.17|20.01|20.2|20.04|20.17|20.01|7
1743615810000|2025-04-02 17:43:30|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|20
1743615820000|2025-04-02 17:43:40|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|7
1743615830000|2025-04-02 17:43:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1743615840000|2025-04-02 17:44:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|61
1743615850000|2025-04-02 17:44:10|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|21
1743615860000|2025-04-02 17:44:20|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|85
1743615870000|2025-04-02 17:44:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1743615880000|2025-04-02 17:44:40|||||||||6
1743615890000|2025-04-02 17:44:50|||||||||4
1743615900000|2025-04-02 17:45:00|||||||||4
1743615910000|2025-04-02 17:45:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|22
1743615920000|2025-04-02 17:45:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|0
1743615930000|2025-04-02 17:45:30|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|5
1743615940000|2025-04-02 17:45:40|20.19|20.03|20.2|20.04|20.22|20.06|20.19|20.03|1
1743615950000|2025-04-02 17:45:50|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|3
1743615960000|2025-04-02 17:46:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1743615970000|2025-04-02 17:46:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|17
1743616000000|2025-04-02 17:46:40|||||||||11
1743616010000|2025-04-02 17:46:50|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|31
1743616020000|2025-04-02 17:47:00|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|2
1743616030000|2025-04-02 17:47:10|||||||||2
1743616050000|2025-04-02 17:47:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|31
1743616060000|2025-04-02 17:47:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1743616070000|2025-04-02 17:47:50|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|15
1743616080000|2025-04-02 17:48:00|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|8
1743616090000|2025-04-02 17:48:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|8
1743616100000|2025-04-02 17:48:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|1
1743616110000|2025-04-02 17:48:30|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|15
1743616120000|2025-04-02 17:48:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1743616130000|2025-04-02 17:48:50|||||||||11
1743616140000|2025-04-02 17:49:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1743616150000|2025-04-02 17:49:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|6
1743616170000|2025-04-02 17:49:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|49
1743616180000|2025-04-02 17:49:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|6
1743616210000|2025-04-02 17:50:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|12
1743616220000|2025-04-02 17:50:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|15
1743616230000|2025-04-02 17:50:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|87
1743616240000|2025-04-02 17:50:40|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|53
1743616250000|2025-04-02 17:50:50|||||||||7
1743616270000|2025-04-02 17:51:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1743616280000|2025-04-02 17:51:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|58
1743616290000|2025-04-02 17:51:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|72
1743616300000|2025-04-02 17:51:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1743616310000|2025-04-02 17:51:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1743616320000|2025-04-02 17:52:00|||||||||3
1743616330000|2025-04-02 17:52:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|15
1743616340000|2025-04-02 17:52:20|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|14
1743616350000|2025-04-02 17:52:30|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|10
1743616360000|2025-04-02 17:52:40|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|10
1743616370000|2025-04-02 17:52:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|21
1743616380000|2025-04-02 17:53:00|||||||||1
1743616390000|2025-04-02 17:53:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|21
1743616410000|2025-04-02 17:53:30|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|5
1743616420000|2025-04-02 17:53:40|||||||||1
1743616430000|2025-04-02 17:53:50|||||||||44
1743616440000|2025-04-02 17:54:00|||||||||1
1743616450000|2025-04-02 17:54:10|20.24|20.08|20.25|20.09|20.27|20.11|20.22|20.06|108
1743616460000|2025-04-02 17:54:20|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|24
1743616470000|2025-04-02 17:54:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1743616480000|2025-04-02 17:54:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1743616490000|2025-04-02 17:54:50|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|9
1743616500000|2025-04-02 17:55:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|3
1743616510000|2025-04-02 17:55:10|||||||||1
1743616520000|2025-04-02 17:55:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|4
1743616530000|2025-04-02 17:55:30|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|3
1743616540000|2025-04-02 17:55:40|||||||||42
1743616550000|2025-04-02 17:55:50|||||||||11
1743616580000|2025-04-02 17:56:20|||||||||2
1743616600000|2025-04-02 17:56:40|||||||||4
1743616610000|2025-04-02 17:56:50|||||||||1
1743616620000|2025-04-02 17:57:00|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|27
1743616630000|2025-04-02 17:57:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|12
1743616640000|2025-04-02 17:57:20|||||||||1
1743616650000|2025-04-02 17:57:30|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|5
1743616660000|2025-04-02 17:57:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|48
1743616670000|2025-04-02 17:57:50|||||||||42
1743616700000|2025-04-02 17:58:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|14
1743616710000|2025-04-02 17:58:30|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|2
1743616720000|2025-04-02 17:58:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|28
1743616730000|2025-04-02 17:58:50|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|10
1743616740000|2025-04-02 17:59:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|79
1743616750000|2025-04-02 17:59:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|4
1743616760000|2025-04-02 17:59:20|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|0
1743616770000|2025-04-02 17:59:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1743616790000|2025-04-02 17:59:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1743616800000|2025-04-02 18:00:00|20.22|20.06|20.2|20.04|20.25|20.09|20.2|20.04|18
1743616810000|2025-04-02 18:00:10|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|12
1743616820000|2025-04-02 18:00:20|20.21|20.05|20.25|20.09|20.25|20.09|20.2|20.04|22
1743616830000|2025-04-02 18:00:30|||||||||3
1743616840000|2025-04-02 18:00:40|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|19
1743616850000|2025-04-02 18:00:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|35
1743616860000|2025-04-02 18:01:00|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|20
1743616870000|2025-04-02 18:01:10|||||||||9
1743616880000|2025-04-02 18:01:20|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|5
1743616890000|2025-04-02 18:01:30|20.22|20.06|20.25|20.09|20.26|20.1|20.22|20.06|15
1743616900000|2025-04-02 18:01:40|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|2
1743616910000|2025-04-02 18:01:50|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|13
1743616920000|2025-04-02 18:02:00|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|23
1743616930000|2025-04-02 18:02:10|20.22|20.06|20.22|20.06|20.23|20.07|20.21|20.05|3
1743616940000|2025-04-02 18:02:20|20.25|20.09|20.25|20.09|20.27|20.11|20.22|20.06|139
1743616950000|2025-04-02 18:02:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|24
1743616960000|2025-04-02 18:02:40|20.25|20.09|20.26|20.1|20.27|20.11|20.25|20.09|18
1743616970000|2025-04-02 18:02:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|46
1743616980000|2025-04-02 18:03:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|3
1743616990000|2025-04-02 18:03:10|20.26|20.1|20.22|20.06|20.27|20.11|20.17|20.01|81
1743617000000|2025-04-02 18:03:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1743617010000|2025-04-02 18:03:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|19
1743617020000|2025-04-02 18:03:40|||||||||1
1743617030000|2025-04-02 18:03:50|||||||||1
1743617040000|2025-04-02 18:04:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|19
1743617060000|2025-04-02 18:04:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|30
1743617070000|2025-04-02 18:04:30|||||||||1
1743617080000|2025-04-02 18:04:40|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|13
1743617090000|2025-04-02 18:04:50|20.29|20.13|20.27|20.11|20.3|20.14|20.27|20.11|27
1743617100000|2025-04-02 18:05:00|20.29|20.13|20.32|20.16|20.32|20.16|20.28|20.12|10
1743617120000|2025-04-02 18:05:20|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|17
1743617130000|2025-04-02 18:05:30|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|9
1743617140000|2025-04-02 18:05:40|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|1
1743617150000|2025-04-02 18:05:50|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|0
1743617160000|2025-04-02 18:06:00|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|3
1743617170000|2025-04-02 18:06:10|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|2
1743617180000|2025-04-02 18:06:20|20.35|20.19|20.39|20.23|20.39|20.23|20.34|20.18|3
1743617190000|2025-04-02 18:06:30|||||||||48
1743617200000|2025-04-02 18:06:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1743617210000|2025-04-02 18:06:50|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|41
1743617220000|2025-04-02 18:07:00|||||||||1
1743617230000|2025-04-02 18:07:10|20.33|20.17|20.37|20.21|20.37|20.21|20.33|20.17|1
1743617240000|2025-04-02 18:07:20|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|47
1743617250000|2025-04-02 18:07:30|||||||||1
1743617270000|2025-04-02 18:07:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|30
1743617280000|2025-04-02 18:08:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|22
1743617290000|2025-04-02 18:08:10|20.34|20.18|20.34|20.18|20.37|20.21|20.33|20.17|4
1743617300000|2025-04-02 18:08:20|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|13
1743617310000|2025-04-02 18:08:30|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|3
1743617320000|2025-04-02 18:08:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1743617330000|2025-04-02 18:08:50|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|4
1743617340000|2025-04-02 18:09:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|13
1743617350000|2025-04-02 18:09:10|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|5
1743617360000|2025-04-02 18:09:20|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|3
1743617370000|2025-04-02 18:09:30|20.38|20.22|20.34|20.18|20.39|20.23|20.34|20.18|8
1743617380000|2025-04-02 18:09:40|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|0
1743617390000|2025-04-02 18:09:50|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|37
1743617400000|2025-04-02 18:10:00|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|12
1743617410000|2025-04-02 18:10:10|||||||||3
1743617420000|2025-04-02 18:10:20|||||||||27
1743617430000|2025-04-02 18:10:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|31
1743617440000|2025-04-02 18:10:40|||||||||25
1743617450000|2025-04-02 18:10:50|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|31
1743617460000|2025-04-02 18:11:00|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|9
1743617470000|2025-04-02 18:11:10|20.44|20.28|20.39|20.23|20.44|20.28|20.37|20.21|16
1743617480000|2025-04-02 18:11:20|||||||||10
1743617490000|2025-04-02 18:11:30|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|8
1743617500000|2025-04-02 18:11:40|||||||||12
1743617510000|2025-04-02 18:11:50|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|22
1743617520000|2025-04-02 18:12:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1743617530000|2025-04-02 18:12:10|20.42|20.26|20.42|20.26|20.42|20.26|20.39|20.23|0
1743617540000|2025-04-02 18:12:20|20.4|20.24|20.39|20.23|20.42|20.26|20.39|20.23|9
1743617550000|2025-04-02 18:12:30|20.42|20.26|20.42|20.26|20.42|20.26|20.39|20.23|8
1743617560000|2025-04-02 18:12:40|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|6
1743617570000|2025-04-02 18:12:50|||||||||2
1743617580000|2025-04-02 18:13:00|||||||||2
1743617600000|2025-04-02 18:13:20|||||||||9
1743617610000|2025-04-02 18:13:30|||||||||1
1743617620000|2025-04-02 18:13:40|||||||||4
1743617630000|2025-04-02 18:13:50|||||||||5
1743617640000|2025-04-02 18:14:00|||||||||2
1743617650000|2025-04-02 18:14:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|44
1743617660000|2025-04-02 18:14:20|||||||||7
1743617670000|2025-04-02 18:14:30|||||||||1
1743617700000|2025-04-02 18:15:00|||||||||9
1743617710000|2025-04-02 18:15:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|8
1743617720000|2025-04-02 18:15:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|1
1743617730000|2025-04-02 18:15:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|10
1743617740000|2025-04-02 18:15:40|20.35|20.19|20.33|20.17|20.35|20.19|20.32|20.16|47
1743617750000|2025-04-02 18:15:50|20.35|20.19|20.35|20.19|20.37|20.21|20.32|20.16|10
1743617760000|2025-04-02 18:16:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|9
1743617780000|2025-04-02 18:16:20|||||||||7
1743617790000|2025-04-02 18:16:30|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|13
1743617800000|2025-04-02 18:16:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1743617810000|2025-04-02 18:16:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|48
1743617820000|2025-04-02 18:17:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|47
1743617830000|2025-04-02 18:17:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|26
1743617840000|2025-04-02 18:17:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|3
1743617850000|2025-04-02 18:17:30|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|25
1743617860000|2025-04-02 18:17:40|||||||||3
1743617870000|2025-04-02 18:17:50|||||||||2
1743617880000|2025-04-02 18:18:00|||||||||6
1743617890000|2025-04-02 18:18:10|||||||||1
1743617900000|2025-04-02 18:18:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1743617910000|2025-04-02 18:18:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1743617920000|2025-04-02 18:18:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1743617930000|2025-04-02 18:18:50|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|33
1743617940000|2025-04-02 18:19:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1743617950000|2025-04-02 18:19:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1743617960000|2025-04-02 18:19:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|6
1743617970000|2025-04-02 18:19:30|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|6
1743617980000|2025-04-02 18:19:40|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|5
1743617990000|2025-04-02 18:19:50|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|3
1743618000000|2025-04-02 18:20:00|20.44|20.28|20.47|20.31|20.48|20.32|20.44|20.28|19
1743618010000|2025-04-02 18:20:10|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|3
1743618020000|2025-04-02 18:20:20|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|10
1743618030000|2025-04-02 18:20:30|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|126
1743618040000|2025-04-02 18:20:40|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|1
1743618050000|2025-04-02 18:20:50|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|3
1743618060000|2025-04-02 18:21:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|5
1743618070000|2025-04-02 18:21:10|20.43|20.27|20.44|20.28|20.45|20.29|20.43|20.27|1
1743618080000|2025-04-02 18:21:20|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|2
1743618090000|2025-04-02 18:21:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1743618100000|2025-04-02 18:21:40|||||||||13
1743618110000|2025-04-02 18:21:50|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|48
1743618120000|2025-04-02 18:22:00|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|4
1743618130000|2025-04-02 18:22:10|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|3
1743618140000|2025-04-02 18:22:20|||||||||1
1743618150000|2025-04-02 18:22:30|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|15
1743618160000|2025-04-02 18:22:40|||||||||1
1743618170000|2025-04-02 18:22:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1743618180000|2025-04-02 18:23:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|17
1743618190000|2025-04-02 18:23:10|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|23
1743618200000|2025-04-02 18:23:20|||||||||1
1743618210000|2025-04-02 18:23:30|||||||||2
1743618220000|2025-04-02 18:23:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|41
1743618230000|2025-04-02 18:23:50|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|4
1743618240000|2025-04-02 18:24:00|20.53|20.37|20.51|20.35|20.54|20.38|20.51|20.35|4
1743618250000|2025-04-02 18:24:10|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|23
1743618270000|2025-04-02 18:24:30|||||||||7
1743618280000|2025-04-02 18:24:40|20.53|20.37|20.51|20.35|20.54|20.38|20.49|20.33|29
1743618290000|2025-04-02 18:24:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1743618300000|2025-04-02 18:25:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|7
1743618310000|2025-04-02 18:25:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|15
1743618320000|2025-04-02 18:25:20|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|12
1743618330000|2025-04-02 18:25:30|||||||||2
1743618340000|2025-04-02 18:25:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|16
1743618350000|2025-04-02 18:25:50|20.47|20.31|20.49|20.33|20.49|20.33|20.45|20.29|25
1743618360000|2025-04-02 18:26:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1743618370000|2025-04-02 18:26:10|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|8
1743618380000|2025-04-02 18:26:20|20.48|20.32|20.49|20.33|20.49|20.33|20.45|20.29|30
1743618390000|2025-04-02 18:26:30|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|12
1743618400000|2025-04-02 18:26:40|||||||||5
1743618410000|2025-04-02 18:26:50|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|93
1743618420000|2025-04-02 18:27:00|||||||||48
1743618430000|2025-04-02 18:27:10|20.47|20.31|20.49|20.33|20.5|20.34|20.47|20.31|101
1743618440000|2025-04-02 18:27:20|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|15
1743618450000|2025-04-02 18:27:30|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|8
1743618460000|2025-04-02 18:27:40|20.51|20.35|20.51|20.35|20.53|20.37|20.5|20.34|7
1743618470000|2025-04-02 18:27:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|0
1743618480000|2025-04-02 18:28:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|7
1743618490000|2025-04-02 18:28:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|8
1743618500000|2025-04-02 18:28:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|23
1743618510000|2025-04-02 18:28:30|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|57
1743618520000|2025-04-02 18:28:40|||||||||1
1743618540000|2025-04-02 18:29:00|||||||||4
1743618550000|2025-04-02 18:29:10|||||||||6
1743618560000|2025-04-02 18:29:20|||||||||16
1743618570000|2025-04-02 18:29:30|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|51
1743618580000|2025-04-02 18:29:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|5
1743618590000|2025-04-02 18:29:50|||||||||2
1743618600000|2025-04-02 18:30:00|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|91
1743618610000|2025-04-02 18:30:10|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|43
1743618620000|2025-04-02 18:30:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1743618630000|2025-04-02 18:30:30|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|23
1743618640000|2025-04-02 18:30:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1743618650000|2025-04-02 18:30:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|43
1743618660000|2025-04-02 18:31:00|20.56|20.4|20.56|20.4|20.59|20.43|20.54|20.38|40
1743618670000|2025-04-02 18:31:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1743618680000|2025-04-02 18:31:20|||||||||41
1743618690000|2025-04-02 18:31:30|||||||||5
1743618700000|2025-04-02 18:31:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|11
1743618710000|2025-04-02 18:31:50|||||||||1
1743618720000|2025-04-02 18:32:00|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|5
1743618730000|2025-04-02 18:32:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|5
1743618740000|2025-04-02 18:32:20|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|2
1743618750000|2025-04-02 18:32:30|20.59|20.43|20.58|20.42|20.59|20.43|20.56|20.4|3
1743618760000|2025-04-02 18:32:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|3
1743618770000|2025-04-02 18:32:50|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|21
1743618780000|2025-04-02 18:33:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|2
1743618800000|2025-04-02 18:33:20|||||||||1
1743618810000|2025-04-02 18:33:30|||||||||1
1743618820000|2025-04-02 18:33:40|||||||||2
1743618830000|2025-04-02 18:33:50|||||||||2
1743618840000|2025-04-02 18:34:00|||||||||2
1743618850000|2025-04-02 18:34:10|||||||||5
1743618860000|2025-04-02 18:34:20|||||||||1
1743618870000|2025-04-02 18:34:30|||||||||1
1743618880000|2025-04-02 18:34:40|||||||||2
1743618890000|2025-04-02 18:34:50|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|25
1743618900000|2025-04-02 18:35:00|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|9
1743618910000|2025-04-02 18:35:10|20.53|20.37|20.51|20.35|20.54|20.38|20.49|20.33|20
1743618920000|2025-04-02 18:35:20|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|4
1743618930000|2025-04-02 18:35:30|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|56
1743618940000|2025-04-02 18:35:40|||||||||6
1743618950000|2025-04-02 18:35:50|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|12
1743618960000|2025-04-02 18:36:00|20.47|20.31|20.44|20.28|20.49|20.33|20.44|20.28|10
1743618970000|2025-04-02 18:36:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1743618980000|2025-04-02 18:36:20|||||||||3
1743618990000|2025-04-02 18:36:30|20.4|20.24|20.42|20.26|20.42|20.26|20.39|20.23|2
1743619000000|2025-04-02 18:36:40|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|15
1743619010000|2025-04-02 18:36:50|20.39|20.23|20.39|20.23|20.42|20.26|20.39|20.23|3
1743619020000|2025-04-02 18:37:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|4
1743619030000|2025-04-02 18:37:10|||||||||1
1743619040000|2025-04-02 18:37:20|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|2
1743619050000|2025-04-02 18:37:30|||||||||7
1743619060000|2025-04-02 18:37:40|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|69
1743619070000|2025-04-02 18:37:50|||||||||4
1743619080000|2025-04-02 18:38:00|||||||||4
1743619090000|2025-04-02 18:38:10|||||||||1
1743619100000|2025-04-02 18:38:20|||||||||1
1743619110000|2025-04-02 18:38:30|||||||||4
1743619120000|2025-04-02 18:38:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|2
1743619130000|2025-04-02 18:38:50|||||||||3
1743619140000|2025-04-02 18:39:00|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|5
1743619150000|2025-04-02 18:39:10|||||||||3
1743619160000|2025-04-02 18:39:20|||||||||2
1743619170000|2025-04-02 18:39:30|||||||||12
1743619180000|2025-04-02 18:39:40|||||||||6
1743619190000|2025-04-02 18:39:50|||||||||4
1743619200000|2025-04-02 18:40:00|||||||||10
1743619210000|2025-04-02 18:40:10|||||||||2
1743619220000|2025-04-02 18:40:20|||||||||19
1743619230000|2025-04-02 18:40:30|||||||||3
1743619240000|2025-04-02 18:40:40|||||||||2
1743619250000|2025-04-02 18:40:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1743619260000|2025-04-02 18:41:00|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|54
1743619270000|2025-04-02 18:41:10|20.35|20.19|20.33|20.17|20.37|20.21|20.32|20.16|13
1743619280000|2025-04-02 18:41:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1743619290000|2025-04-02 18:41:30|||||||||3
1743619300000|2025-04-02 18:41:40|||||||||1
1743619310000|2025-04-02 18:41:50|||||||||6
1743619320000|2025-04-02 18:42:00|||||||||17
1743619330000|2025-04-02 18:42:10|||||||||3
1743619340000|2025-04-02 18:42:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|16
1743619350000|2025-04-02 18:42:30|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|6
1743619360000|2025-04-02 18:42:40|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|6
1743619370000|2025-04-02 18:42:50|||||||||4
1743619380000|2025-04-02 18:43:00|||||||||2
1743619390000|2025-04-02 18:43:10|||||||||1
1743619400000|2025-04-02 18:43:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|4
1743619410000|2025-04-02 18:43:30|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|7
1743619420000|2025-04-02 18:43:40|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|9
1743619430000|2025-04-02 18:43:50|||||||||1
1743619440000|2025-04-02 18:44:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|104
1743619450000|2025-04-02 18:44:10|20.33|20.17|20.35|20.19|20.37|20.21|20.32|20.16|14
1743619460000|2025-04-02 18:44:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1743619470000|2025-04-02 18:44:30|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|9
1743619480000|2025-04-02 18:44:40|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|4
1743619490000|2025-04-02 18:44:50|||||||||25
1743619500000|2025-04-02 18:45:00|||||||||8
1743619510000|2025-04-02 18:45:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|25
1743619520000|2025-04-02 18:45:20|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|11
1743619530000|2025-04-02 18:45:30|||||||||3
1743619540000|2025-04-02 18:45:40|||||||||13
1743619550000|2025-04-02 18:45:50|||||||||6
1743619560000|2025-04-02 18:46:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|69
1743619570000|2025-04-02 18:46:10|||||||||1
1743619580000|2025-04-02 18:46:20|||||||||11
1743619590000|2025-04-02 18:46:30|||||||||17
1743619600000|2025-04-02 18:46:40|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|7
1743619610000|2025-04-02 18:46:50|||||||||3
1743619620000|2025-04-02 18:47:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|5
1743619630000|2025-04-02 18:47:10|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|9
1743619640000|2025-04-02 18:47:20|||||||||3
1743619650000|2025-04-02 18:47:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|25
1743619660000|2025-04-02 18:47:40|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|26
1743619670000|2025-04-02 18:47:50|||||||||1
1743619680000|2025-04-02 18:48:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1743619690000|2025-04-02 18:48:10|||||||||6
1743619700000|2025-04-02 18:48:20|||||||||2
1743619710000|2025-04-02 18:48:30|||||||||3
1743619720000|2025-04-02 18:48:40|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|79
1743619730000|2025-04-02 18:48:50|||||||||2
1743619740000|2025-04-02 18:49:00|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|5
1743619750000|2025-04-02 18:49:10|||||||||1
1743619760000|2025-04-02 18:49:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|6
1743619770000|2025-04-02 18:49:30|||||||||5
1743619780000|2025-04-02 18:49:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1743619790000|2025-04-02 18:49:50|||||||||2
1743619800000|2025-04-02 18:50:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|44
1743619810000|2025-04-02 18:50:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1743619830000|2025-04-02 18:50:30|||||||||2
1743619840000|2025-04-02 18:50:40|||||||||1
1743619850000|2025-04-02 18:50:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1743619860000|2025-04-02 18:51:00|20.41|20.25|20.42|20.26|20.42|20.26|20.37|20.21|9
1743619870000|2025-04-02 18:51:10|||||||||6
1743619880000|2025-04-02 18:51:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|20
1743619900000|2025-04-02 18:51:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1743619910000|2025-04-02 18:51:50|||||||||2
1743619920000|2025-04-02 18:52:00|||||||||1
1743619930000|2025-04-02 18:52:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1743619940000|2025-04-02 18:52:20|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|18
1743619950000|2025-04-02 18:52:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1743619970000|2025-04-02 18:52:50|||||||||23
1743619980000|2025-04-02 18:53:00|||||||||2
1743619990000|2025-04-02 18:53:10|20.43|20.27|20.43|20.27|20.44|20.28|20.42|20.26|20
1743620000000|2025-04-02 18:53:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|10
1743620020000|2025-04-02 18:53:40|20.37|20.21|20.41|20.25|20.42|20.26|20.37|20.21|5
1743620030000|2025-04-02 18:53:50|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|8
1743620040000|2025-04-02 18:54:00|20.42|20.26|20.39|20.23|20.42|20.26|20.37|20.21|20
1743620050000|2025-04-02 18:54:10|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|9
1743620060000|2025-04-02 18:54:20|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|20
1743620070000|2025-04-02 18:54:30|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|7
1743620080000|2025-04-02 18:54:40|||||||||1
1743620090000|2025-04-02 18:54:50|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|16
1743620100000|2025-04-02 18:55:00|||||||||1
1743620110000|2025-04-02 18:55:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|9
1743620120000|2025-04-02 18:55:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1743620130000|2025-04-02 18:55:30|||||||||9
1743620140000|2025-04-02 18:55:40|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|8
1743620150000|2025-04-02 18:55:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1743620160000|2025-04-02 18:56:00|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|4
1743620170000|2025-04-02 18:56:10|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|14
1743620180000|2025-04-02 18:56:20|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|34
1743620190000|2025-04-02 18:56:30|||||||||2
1743620200000|2025-04-02 18:56:40|20.45|20.29|20.48|20.32|20.49|20.33|20.44|20.28|28
1743620210000|2025-04-02 18:56:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1743620220000|2025-04-02 18:57:00|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|15
1743620230000|2025-04-02 18:57:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|6
1743620240000|2025-04-02 18:57:20|||||||||5
1743620250000|2025-04-02 18:57:30|||||||||2
1743620260000|2025-04-02 18:57:40|||||||||16
1743620270000|2025-04-02 18:57:50|||||||||1
1743620280000|2025-04-02 18:58:00|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|100
1743620290000|2025-04-02 18:58:10|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|26
1743620300000|2025-04-02 18:58:20|||||||||1
1743620310000|2025-04-02 18:58:30|||||||||1
1743620320000|2025-04-02 18:58:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|36
1743620330000|2025-04-02 18:58:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|14
1743620340000|2025-04-02 18:59:00|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|39
1743620350000|2025-04-02 18:59:10|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|28
1743620360000|2025-04-02 18:59:20|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|23
1743620370000|2025-04-02 18:59:30|||||||||3
1743620380000|2025-04-02 18:59:40|||||||||1
1743620390000|2025-04-02 18:59:50|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|5
1743620400000|2025-04-02 19:00:00|20.56|20.4|20.49|20.33|20.56|20.4|20.49|20.33|68
1743620410000|2025-04-02 19:00:10|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|7
1743620420000|2025-04-02 19:00:20|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|4
1743620430000|2025-04-02 19:00:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|11
1743620440000|2025-04-02 19:00:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1743620450000|2025-04-02 19:00:50|||||||||13
1743620460000|2025-04-02 19:01:00|||||||||5
1743620470000|2025-04-02 19:01:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|12
1743620480000|2025-04-02 19:01:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|9
1743620490000|2025-04-02 19:01:30|20.48|20.32|20.44|20.28|20.49|20.33|20.44|20.28|10
1743620500000|2025-04-02 19:01:40|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|0
1743620510000|2025-04-02 19:01:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1743620520000|2025-04-02 19:02:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|2
1743620530000|2025-04-02 19:02:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|3
1743620540000|2025-04-02 19:02:20|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|5
1743620550000|2025-04-02 19:02:30|20.47|20.31|20.44|20.28|20.47|20.31|20.42|20.26|34
1743620560000|2025-04-02 19:02:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|28
1743620570000|2025-04-02 19:02:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1743620580000|2025-04-02 19:03:00|||||||||2
1743620590000|2025-04-02 19:03:10|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|6
1743620600000|2025-04-02 19:03:20|20.38|20.22|20.39|20.23|20.42|20.26|20.37|20.21|5
1743620610000|2025-04-02 19:03:30|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|42
1743620620000|2025-04-02 19:03:40|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|17
1743620630000|2025-04-02 19:03:50|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|1
1743620640000|2025-04-02 19:04:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|13
1743620650000|2025-04-02 19:04:10|||||||||3
1743620670000|2025-04-02 19:04:30|||||||||3
1743620690000|2025-04-02 19:04:50|||||||||1
1743620700000|2025-04-02 19:05:00|||||||||26
1743620710000|2025-04-02 19:05:10|||||||||19
1743620720000|2025-04-02 19:05:20|||||||||1
1743620730000|2025-04-02 19:05:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|28
1743620740000|2025-04-02 19:05:40|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|11
1743620750000|2025-04-02 19:05:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1743620760000|2025-04-02 19:06:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|36
1743620770000|2025-04-02 19:06:10|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|5
1743620780000|2025-04-02 19:06:20|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|10
1743620790000|2025-04-02 19:06:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|51
1743620800000|2025-04-02 19:06:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|22
1743620810000|2025-04-02 19:06:50|||||||||1
1743620820000|2025-04-02 19:07:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|24
1743620840000|2025-04-02 19:07:20|||||||||2
1743620850000|2025-04-02 19:07:30|||||||||4
1743620860000|2025-04-02 19:07:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1743620870000|2025-04-02 19:07:50|||||||||4
1743620880000|2025-04-02 19:08:00|||||||||7
1743620890000|2025-04-02 19:08:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|25
1743620900000|2025-04-02 19:08:20|20.42|20.26|20.42|20.26|20.44|20.28|20.39|20.23|4
1743620910000|2025-04-02 19:08:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|19
1743620920000|2025-04-02 19:08:40|||||||||1
1743620930000|2025-04-02 19:08:50|20.44|20.28|20.38|20.22|20.44|20.28|20.37|20.21|27
1743620940000|2025-04-02 19:09:00|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|6
1743620950000|2025-04-02 19:09:10|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|29
1743620960000|2025-04-02 19:09:20|||||||||1
1743620970000|2025-04-02 19:09:30|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|8
1743620980000|2025-04-02 19:09:40|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|2
1743620990000|2025-04-02 19:09:50|||||||||2
1743621000000|2025-04-02 19:10:00|20.39|20.23|20.42|20.26|20.44|20.28|20.39|20.23|17
1743621010000|2025-04-02 19:10:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1743621020000|2025-04-02 19:10:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|22
1743621030000|2025-04-02 19:10:30|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|19
1743621040000|2025-04-02 19:10:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1743621050000|2025-04-02 19:10:50|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|3
1743621060000|2025-04-02 19:11:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1743621070000|2025-04-02 19:11:10|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|7
1743621080000|2025-04-02 19:11:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|17
1743621090000|2025-04-02 19:11:30|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|26
1743621100000|2025-04-02 19:11:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|8
1743621110000|2025-04-02 19:11:50|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|33
1743621120000|2025-04-02 19:12:00|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|30
1743621130000|2025-04-02 19:12:10|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|5
1743621140000|2025-04-02 19:12:20|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|5
1743621150000|2025-04-02 19:12:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|7
1743621160000|2025-04-02 19:12:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1743621170000|2025-04-02 19:12:50|||||||||7
1743621180000|2025-04-02 19:13:00|||||||||5
1743621200000|2025-04-02 19:13:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1743621210000|2025-04-02 19:13:30|20.42|20.26|20.42|20.26|20.42|20.26|20.39|20.23|4
1743621220000|2025-04-02 19:13:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|8
1743621230000|2025-04-02 19:13:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1743621240000|2025-04-02 19:14:00|||||||||3
1743621250000|2025-04-02 19:14:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|17
1743621260000|2025-04-02 19:14:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|53
1743621270000|2025-04-02 19:14:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|15
1743621280000|2025-04-02 19:14:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|17
1743621290000|2025-04-02 19:14:50|||||||||3
1743621300000|2025-04-02 19:15:00|||||||||4
1743621310000|2025-04-02 19:15:10|||||||||3
1743621320000|2025-04-02 19:15:20|||||||||3
1743621330000|2025-04-02 19:15:30|||||||||4
1743621340000|2025-04-02 19:15:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|6
1743621350000|2025-04-02 19:15:50|||||||||2
1743621360000|2025-04-02 19:16:00|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|39
1743621370000|2025-04-02 19:16:10|20.45|20.29|20.44|20.28|20.49|20.33|20.44|20.28|37
1743621380000|2025-04-02 19:16:20|||||||||9
1743621390000|2025-04-02 19:16:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|25
1743621400000|2025-04-02 19:16:40|20.43|20.27|20.42|20.26|20.44|20.28|20.39|20.23|13
1743621410000|2025-04-02 19:16:50|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|24
1743621420000|2025-04-02 19:17:00|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|3
1743621430000|2025-04-02 19:17:10|20.4|20.24|20.42|20.26|20.43|20.27|20.4|20.24|52
1743621440000|2025-04-02 19:17:20|||||||||10
1743621450000|2025-04-02 19:17:30|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|4
1743621460000|2025-04-02 19:17:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1743621470000|2025-04-02 19:17:50|||||||||8
1743621480000|2025-04-02 19:18:00|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|23
1743621490000|2025-04-02 19:18:10|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|20
1743621500000|2025-04-02 19:18:20|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|5
1743621510000|2025-04-02 19:18:30|||||||||4
1743621520000|2025-04-02 19:18:40|||||||||12
1743621530000|2025-04-02 19:18:50|20.46|20.3|20.46|20.3|20.49|20.33|20.44|20.28|25
1743621540000|2025-04-02 19:19:00|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|18
1743621550000|2025-04-02 19:19:10|||||||||10
1743621560000|2025-04-02 19:19:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|3
1743621570000|2025-04-02 19:19:30|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|35
1743621580000|2025-04-02 19:19:40|||||||||7
1743621590000|2025-04-02 19:19:50|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|15
1743621600000|2025-04-02 19:20:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|19
1743621610000|2025-04-02 19:20:10|20.45|20.29|20.44|20.28|20.47|20.31|20.42|20.26|22
1743621620000|2025-04-02 19:20:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|19
1743621630000|2025-04-02 19:20:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|15
1743621640000|2025-04-02 19:20:40|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|1
1743621650000|2025-04-02 19:20:50|||||||||1
1743621660000|2025-04-02 19:21:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1743621670000|2025-04-02 19:21:10|||||||||1
1743621680000|2025-04-02 19:21:20|||||||||2
1743621690000|2025-04-02 19:21:30|||||||||2
1743621700000|2025-04-02 19:21:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|29
1743621710000|2025-04-02 19:21:50|||||||||4
1743621720000|2025-04-02 19:22:00|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|13
1743621730000|2025-04-02 19:22:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|1
1743621750000|2025-04-02 19:22:30|||||||||2
1743621760000|2025-04-02 19:22:40|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|9
1743621780000|2025-04-02 19:23:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1743621790000|2025-04-02 19:23:10|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|7
1743621800000|2025-04-02 19:23:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1743621810000|2025-04-02 19:23:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|15
1743621820000|2025-04-02 19:23:40|||||||||2
1743621840000|2025-04-02 19:24:00|||||||||1
1743621850000|2025-04-02 19:24:10|||||||||2
1743621870000|2025-04-02 19:24:30|||||||||2
1743621880000|2025-04-02 19:24:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|15
1743621890000|2025-04-02 19:24:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1743621900000|2025-04-02 19:25:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1743621910000|2025-04-02 19:25:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|14
1743621920000|2025-04-02 19:25:20|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|16
1743621930000|2025-04-02 19:25:30|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|2
1743621940000|2025-04-02 19:25:40|20.43|20.27|20.42|20.26|20.44|20.28|20.39|20.23|18
1743621950000|2025-04-02 19:25:50|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|22
1743621960000|2025-04-02 19:26:00|20.42|20.26|20.39|20.23|20.44|20.28|20.39|20.23|6
1743621970000|2025-04-02 19:26:10|||||||||1
1743621980000|2025-04-02 19:26:20|20.4|20.24|20.4|20.24|20.42|20.26|20.39|20.23|0
1743621990000|2025-04-02 19:26:30|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|3
1743622000000|2025-04-02 19:26:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|11
1743622010000|2025-04-02 19:26:50|||||||||2
1743622020000|2025-04-02 19:27:00|||||||||4
1743622030000|2025-04-02 19:27:10|||||||||1
1743622040000|2025-04-02 19:27:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|54
1743622050000|2025-04-02 19:27:30|||||||||3
1743622060000|2025-04-02 19:27:40|||||||||7
1743622080000|2025-04-02 19:28:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|31
1743622090000|2025-04-02 19:28:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|22
1743622100000|2025-04-02 19:28:20|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|19
1743622120000|2025-04-02 19:28:40|||||||||7
1743622130000|2025-04-02 19:28:50|||||||||3
1743622140000|2025-04-02 19:29:00|||||||||7
1743622150000|2025-04-02 19:29:10|||||||||10
1743622160000|2025-04-02 19:29:20|||||||||7
1743622170000|2025-04-02 19:29:30|||||||||3
1743622180000|2025-04-02 19:29:40|||||||||4
1743622190000|2025-04-02 19:29:50|||||||||3
1743622200000|2025-04-02 19:30:00|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|90
1743622210000|2025-04-02 19:30:10|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|6
1743622220000|2025-04-02 19:30:20|||||||||1
1743622230000|2025-04-02 19:30:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|115
1743622240000|2025-04-02 19:30:40|||||||||1
1743622250000|2025-04-02 19:30:50|||||||||40
1743622260000|2025-04-02 19:31:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|26
1743622270000|2025-04-02 19:31:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1743622280000|2025-04-02 19:31:20|||||||||5
1743622290000|2025-04-02 19:31:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1743622300000|2025-04-02 19:31:40|||||||||5
1743622310000|2025-04-02 19:31:50|||||||||1
1743622320000|2025-04-02 19:32:00|||||||||3
1743622330000|2025-04-02 19:32:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1743622340000|2025-04-02 19:32:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|5
1743622350000|2025-04-02 19:32:30|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|2
1743622360000|2025-04-02 19:32:40|20.23|20.07|20.25|20.09|20.25|20.09|20.22|20.06|2
1743622370000|2025-04-02 19:32:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|24
1743622390000|2025-04-02 19:33:10|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|33
1743622400000|2025-04-02 19:33:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1743622410000|2025-04-02 19:33:30|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|5
1743622420000|2025-04-02 19:33:40|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|5
1743622430000|2025-04-02 19:33:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1743622440000|2025-04-02 19:34:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|32
1743622450000|2025-04-02 19:34:10|||||||||2
1743622460000|2025-04-02 19:34:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1743622470000|2025-04-02 19:34:30|||||||||75
1743622480000|2025-04-02 19:34:40|||||||||1
1743622490000|2025-04-02 19:34:50|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|2
1743622500000|2025-04-02 19:35:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|44
1743622510000|2025-04-02 19:35:10|||||||||3
1743622530000|2025-04-02 19:35:30|||||||||2
1743622540000|2025-04-02 19:35:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|22
1743622550000|2025-04-02 19:35:50|||||||||2
1743622560000|2025-04-02 19:36:00|||||||||4
1743622570000|2025-04-02 19:36:10|||||||||53
1743622590000|2025-04-02 19:36:30|||||||||2
1743622600000|2025-04-02 19:36:40|||||||||7
1743622610000|2025-04-02 19:36:50|||||||||3
1743622620000|2025-04-02 19:37:00|||||||||1
1743622630000|2025-04-02 19:37:10|||||||||4
1743622640000|2025-04-02 19:37:20|||||||||1
1743622650000|2025-04-02 19:37:30|||||||||2
1743622660000|2025-04-02 19:37:40|||||||||9
1743622670000|2025-04-02 19:37:50|||||||||7
1743622690000|2025-04-02 19:38:10|||||||||2
1743622700000|2025-04-02 19:38:20|||||||||1
1743622720000|2025-04-02 19:38:40|||||||||1
1743622740000|2025-04-02 19:39:00|||||||||4
1743622750000|2025-04-02 19:39:10|||||||||4
1743622760000|2025-04-02 19:39:20|||||||||1
1743622770000|2025-04-02 19:39:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|66
1743622780000|2025-04-02 19:39:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|141
1743622790000|2025-04-02 19:39:50|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|38
1743622800000|2025-04-02 19:40:00|||||||||11
1743622810000|2025-04-02 19:40:10|||||||||2
1743622820000|2025-04-02 19:40:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1743622830000|2025-04-02 19:40:30|||||||||2
1743622840000|2025-04-02 19:40:40|||||||||3
1743622850000|2025-04-02 19:40:50|||||||||8
1743622860000|2025-04-02 19:41:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|44
1743622870000|2025-04-02 19:41:10|||||||||7
1743622880000|2025-04-02 19:41:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1743622890000|2025-04-02 19:41:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1743622910000|2025-04-02 19:41:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1743622920000|2025-04-02 19:42:00|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|15
1743622930000|2025-04-02 19:42:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|51
1743622940000|2025-04-02 19:42:20|||||||||6
1743622960000|2025-04-02 19:42:40|||||||||2
1743622970000|2025-04-02 19:42:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|136
1743622980000|2025-04-02 19:43:00|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|45
1743622990000|2025-04-02 19:43:10|||||||||1
1743623000000|2025-04-02 19:43:20|||||||||14
1743623010000|2025-04-02 19:43:30|||||||||9
1743623020000|2025-04-02 19:43:40|||||||||1
1743623040000|2025-04-02 19:44:00|||||||||56
1743623050000|2025-04-02 19:44:10|||||||||10
1743623060000|2025-04-02 19:44:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1743623070000|2025-04-02 19:44:30|||||||||1
1743623080000|2025-04-02 19:44:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1743623090000|2025-04-02 19:44:50|||||||||9
1743623100000|2025-04-02 19:45:00|||||||||4
1743623110000|2025-04-02 19:45:10|||||||||3
1743623130000|2025-04-02 19:45:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|35
1743623140000|2025-04-02 19:45:40|||||||||2
1743623170000|2025-04-02 19:46:10|||||||||10
1743623180000|2025-04-02 19:46:20|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|12
1743623190000|2025-04-02 19:46:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|17
1743623200000|2025-04-02 19:46:40|||||||||1
1743623210000|2025-04-02 19:46:50|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|4
1743623220000|2025-04-02 19:47:00|||||||||96
1743623230000|2025-04-02 19:47:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|58
1743623240000|2025-04-02 19:47:20|||||||||5
1743623250000|2025-04-02 19:47:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1743623260000|2025-04-02 19:47:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|69
1743623280000|2025-04-02 19:48:00|||||||||6
1743623290000|2025-04-02 19:48:10|||||||||2
1743623300000|2025-04-02 19:48:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|68
1743623310000|2025-04-02 19:48:30|||||||||85
1743623320000|2025-04-02 19:48:40|||||||||1
1743623330000|2025-04-02 19:48:50|||||||||113
1743623350000|2025-04-02 19:49:10|||||||||2
1743623360000|2025-04-02 19:49:20|||||||||6
1743623370000|2025-04-02 19:49:30|||||||||1
1743623380000|2025-04-02 19:49:40|||||||||7
1743623390000|2025-04-02 19:49:50|||||||||8
1743623400000|2025-04-02 19:50:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|11
1743623410000|2025-04-02 19:50:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|14
1743623420000|2025-04-02 19:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|9
1743623430000|2025-04-02 19:50:30|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|44
1743623440000|2025-04-02 19:50:40|||||||||6
1743623450000|2025-04-02 19:50:50|||||||||5
1743623460000|2025-04-02 19:51:00|||||||||2
1743623470000|2025-04-02 19:51:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|57
1743623490000|2025-04-02 19:51:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|30
1743623500000|2025-04-02 19:51:40|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|131
1743623510000|2025-04-02 19:51:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|75
1743623520000|2025-04-02 19:52:00|||||||||4
1743623530000|2025-04-02 19:52:10|||||||||10
1743623540000|2025-04-02 19:52:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|88
1743623550000|2025-04-02 19:52:30|||||||||20
1743623560000|2025-04-02 19:52:40|||||||||2
1743623570000|2025-04-02 19:52:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|82
1743623580000|2025-04-02 19:53:00|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|12
1743623590000|2025-04-02 19:53:10|||||||||12
1743623600000|2025-04-02 19:53:20|||||||||33
1743623610000|2025-04-02 19:53:30|||||||||20
1743623620000|2025-04-02 19:53:40|||||||||12
1743623630000|2025-04-02 19:53:50|||||||||3
1743623640000|2025-04-02 19:54:00|||||||||33
1743623650000|2025-04-02 19:54:10|||||||||32
1743623660000|2025-04-02 19:54:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|44
1743623670000|2025-04-02 19:54:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|20
1743623680000|2025-04-02 19:54:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|36
1743623690000|2025-04-02 19:54:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|126
1743623700000|2025-04-02 19:55:00|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|49
1743623710000|2025-04-02 19:55:10|||||||||7
1743623720000|2025-04-02 19:55:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|18
1743623730000|2025-04-02 19:55:30|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|26
1743623740000|2025-04-02 19:55:40|||||||||55
1743623750000|2025-04-02 19:55:50|||||||||12
1743623760000|2025-04-02 19:56:00|||||||||2
1743623770000|2025-04-02 19:56:10|||||||||5
1743623780000|2025-04-02 19:56:20|||||||||9
1743623790000|2025-04-02 19:56:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1743623800000|2025-04-02 19:56:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|157
1743623810000|2025-04-02 19:56:50|||||||||2
1743623820000|2025-04-02 19:57:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|8
1743623830000|2025-04-02 19:57:10|||||||||76
1743623840000|2025-04-02 19:57:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|62
1743623850000|2025-04-02 19:57:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|13
1743623860000|2025-04-02 19:57:40|||||||||2
1743623870000|2025-04-02 19:57:50|||||||||4
1743623880000|2025-04-02 19:58:00|||||||||7
1743623890000|2025-04-02 19:58:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|71
1743623900000|2025-04-02 19:58:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|45
1743623910000|2025-04-02 19:58:30|||||||||19
1743623920000|2025-04-02 19:58:40|||||||||7
1743623930000|2025-04-02 19:58:50|||||||||16
1743623940000|2025-04-02 19:59:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|166
1743623950000|2025-04-02 19:59:10|||||||||34
1743623960000|2025-04-02 19:59:20|||||||||50
1743623970000|2025-04-02 19:59:30|||||||||26
1743623980000|2025-04-02 19:59:40|||||||||79
1743623990000|2025-04-02 19:59:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|247
1743624000000|2025-04-02 20:00:00|20.22|20.06|20.24|20.08|20.24|20.08|20.17|20.01|149
1743624010000|2025-04-02 20:00:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1743624020000|2025-04-02 20:00:20|||||||||9
1743624030000|2025-04-02 20:00:30|||||||||11
1743624040000|2025-04-02 20:00:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|113
1743624050000|2025-04-02 20:00:50|||||||||95
1743624060000|2025-04-02 20:01:00|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|55
1743624070000|2025-04-02 20:01:10|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|75
1743624080000|2025-04-02 20:01:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|54
1743624090000|2025-04-02 20:01:30|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|0
1743624100000|2025-04-02 20:01:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|101
1743624110000|2025-04-02 20:01:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|94
1743624120000|2025-04-02 20:02:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|33
1743624130000|2025-04-02 20:02:10|20.22|20.06|20.23|20.07|20.24|20.08|20.22|20.06|30
1743624140000|2025-04-02 20:02:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1743624150000|2025-04-02 20:02:30|||||||||23
1743624160000|2025-04-02 20:02:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|80
1743624170000|2025-04-02 20:02:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|67
1743624180000|2025-04-02 20:03:00|||||||||1
1743624190000|2025-04-02 20:03:10|||||||||10
1743624200000|2025-04-02 20:03:20|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|41
1743624210000|2025-04-02 20:03:30|||||||||13
1743624220000|2025-04-02 20:03:40|||||||||1
1743624250000|2025-04-02 20:04:10|||||||||5
1743624260000|2025-04-02 20:04:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|28
1743624270000|2025-04-02 20:04:30|||||||||4
1743624290000|2025-04-02 20:04:50|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|2
1743624300000|2025-04-02 20:05:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|29
1743624310000|2025-04-02 20:05:10|||||||||2
1743624330000|2025-04-02 20:05:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1743624350000|2025-04-02 20:05:50|||||||||30
1743624370000|2025-04-02 20:06:10|||||||||1
1743624380000|2025-04-02 20:06:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|35
1743624390000|2025-04-02 20:06:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|30
1743624400000|2025-04-02 20:06:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1743624420000|2025-04-02 20:07:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1743624430000|2025-04-02 20:07:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|28
1743624450000|2025-04-02 20:07:30|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|132
1743624460000|2025-04-02 20:07:40|||||||||2
1743624470000|2025-04-02 20:07:50|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|43
1743624480000|2025-04-02 20:08:00|||||||||5
1743624490000|2025-04-02 20:08:10|||||||||21
1743624510000|2025-04-02 20:08:30|20.27|20.11|20.15|19.99|20.29|20.13|20.08|19.92|135
1743624520000|2025-04-02 20:08:40|20.12|19.96|20.1|19.94|20.13|19.97|20.1|19.94|59
1743624530000|2025-04-02 20:08:50|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|154
1743624540000|2025-04-02 20:09:00|20.13|19.97|20.13|19.97|20.15|19.99|20.12|19.96|3
1743624550000|2025-04-02 20:09:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|4
1743624560000|2025-04-02 20:09:20|20.13|19.97|20.11|19.95|20.13|19.97|20.1|19.94|32
1743624570000|2025-04-02 20:09:30|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|2
1743624580000|2025-04-02 20:09:40|20.1|19.94|20.15|19.99|20.16|20|20.1|19.94|36
1743624590000|2025-04-02 20:09:50|||||||||4
1743624600000|2025-04-02 20:10:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|8
1743624610000|2025-04-02 20:10:10|||||||||5
1743624620000|2025-04-02 20:10:20|||||||||2
1743624650000|2025-04-02 20:10:50|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|83
1743624660000|2025-04-02 20:11:00|||||||||1
1743624670000|2025-04-02 20:11:10|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|91
1743624680000|2025-04-02 20:11:20|20.18|20.02|20.2|20.04|20.2|20.04|20.15|19.99|146
1743624690000|2025-04-02 20:11:30|20.21|20.05|20.22|20.06|20.23|20.07|20.18|20.02|21
1743624700000|2025-04-02 20:11:40|20.23|20.07|20.17|20.01|20.23|20.07|20.17|20.01|19
1743624710000|2025-04-02 20:11:50|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|38
1743624720000|2025-04-02 20:12:00|20.15|19.99|20.15|19.99|20.17|20.01|20.12|19.96|63
1743624730000|2025-04-02 20:12:10|||||||||6
1743624740000|2025-04-02 20:12:20|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1743624750000|2025-04-02 20:12:30|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|16
1743624760000|2025-04-02 20:12:40|||||||||30
1743624770000|2025-04-02 20:12:50|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|9
1743624780000|2025-04-02 20:13:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|5
1743624790000|2025-04-02 20:13:10|20.06|19.9|19.93|19.77|20.06|19.9|19.91|19.75|233
1743624800000|2025-04-02 20:13:20|19.9|19.74|19.58|19.42|19.91|19.75|19.58|19.42|297
1743624810000|2025-04-02 20:13:30|19.53|19.37|19.63|19.47|19.73|19.57|19.53|19.37|280
1743624820000|2025-04-02 20:13:40|19.66|19.5|19.69|19.53|19.73|19.57|19.66|19.5|42
1743624830000|2025-04-02 20:13:50|19.71|19.55|19.63|19.47|19.73|19.57|19.63|19.47|116
1743624840000|2025-04-02 20:14:00|19.62|19.46|19.51|19.35|19.62|19.46|19.51|19.35|155
1743624850000|2025-04-02 20:14:10|19.48|19.32|19.58|19.42|19.66|19.5|19.46|19.3|93
1743624860000|2025-04-02 20:14:20|19.61|19.45|19.59|19.43|19.66|19.5|19.59|19.43|54
1743624870000|2025-04-02 20:14:30|19.6|19.44|19.69|19.53|19.7|19.54|19.57|19.41|105
1743624880000|2025-04-02 20:14:40|19.66|19.5|19.72|19.56|19.73|19.57|19.66|19.5|72
1743624890000|2025-04-02 20:14:50|19.71|19.55|19.61|19.45|19.76|19.6|19.61|19.45|82
1743625800000|2025-04-02 20:30:00|21.02|20.86|21.26|21.1|21.29|21.13|21.02|20.86|155
1743625810000|2025-04-02 20:30:10|21.22|21.06|21.29|21.13|21.3|21.14|21.17|21.01|85
1743625820000|2025-04-02 20:30:20|21.27|21.11|21.15|20.99|21.31|21.15|21.14|20.98|115
1743625830000|2025-04-02 20:30:30|21.14|20.98|21.17|21.01|21.19|21.03|21.13|20.97|22
1743625840000|2025-04-02 20:30:40|21.2|21.04|21.19|21.03|21.25|21.09|21.19|21.03|20
1743625850000|2025-04-02 20:30:50|21.17|21.01|21.24|21.08|21.27|21.11|21.14|20.98|57
1743625860000|2025-04-02 20:31:00|21.25|21.09|21.19|21.03|21.34|21.18|21.19|21.03|88
1743625870000|2025-04-02 20:31:10|21.21|21.05|21.22|21.06|21.29|21.13|21.17|21.01|35
1743625880000|2025-04-02 20:31:20|21.21|21.05|21.19|21.03|21.24|21.08|21.18|21.02|12
1743625890000|2025-04-02 20:31:30|21.2|21.04|21.05|20.89|21.2|21.04|21.05|20.89|25
1743625900000|2025-04-02 20:31:40|21.03|20.87|21.06|20.9|21.06|20.9|20.97|20.81|24
1743625910000|2025-04-02 20:31:50|21.03|20.87|20.85|20.69|21.03|20.87|20.85|20.69|35
1743625920000|2025-04-02 20:32:00|20.89|20.73|21.02|20.86|21.07|20.91|20.86|20.7|66
1743625930000|2025-04-02 20:32:10|20.99|20.83|20.95|20.79|21.08|20.92|20.91|20.75|96
1743625940000|2025-04-02 20:32:20|20.97|20.81|21|20.84|21.03|20.87|20.97|20.81|22
1743625950000|2025-04-02 20:32:30|20.97|20.81|21.02|20.86|21.04|20.88|20.97|20.81|10
1743625960000|2025-04-02 20:32:40|21.01|20.85|20.87|20.71|21.03|20.87|20.87|20.71|83
1743625970000|2025-04-02 20:32:50|20.86|20.7|20.86|20.7|20.9|20.74|20.84|20.68|22
1743625980000|2025-04-02 20:33:00|20.87|20.71|20.92|20.76|20.93|20.77|20.87|20.71|18
1743625990000|2025-04-02 20:33:10|20.96|20.8|20.99|20.83|21|20.84|20.93|20.77|48
1743626000000|2025-04-02 20:33:20|21.01|20.85|21.04|20.88|21.04|20.88|20.99|20.83|39
1743626010000|2025-04-02 20:33:30|21.07|20.91|21.09|20.93|21.14|20.98|21.04|20.88|28
1743626020000|2025-04-02 20:33:40|21.12|20.96|21.14|20.98|21.16|21|21.11|20.95|26
1743626030000|2025-04-02 20:33:50|21.16|21|21.15|20.99|21.17|21|21.13|20.92|25
1743626040000|2025-04-02 20:34:00|21.16|21|21.16|21|21.17|21.01|21.13|20.97|29
1743626050000|2025-04-02 20:34:10|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|23
1743626060000|2025-04-02 20:34:20|21.16|21|21.16|21|21.17|21.01|21.13|20.97|14
1743626070000|2025-04-02 20:34:30|21.12|20.96|21.14|20.98|21.16|21|21.12|20.96|11
1743626080000|2025-04-02 20:34:40|21.12|20.96|21.13|20.97|21.13|20.97|21.04|20.88|75
1743626090000|2025-04-02 20:34:50|21.12|20.96|21.11|20.95|21.12|20.96|21.1|20.94|20
1743626100000|2025-04-02 20:35:00|20.95|20.79|21.01|20.85|21.05|20.87|20.95|20.79|14
1743626110000|2025-04-02 20:35:10|21.02|20.86|21.02|20.86|21.04|20.88|20.96|20.8|18
1743626120000|2025-04-02 20:35:20|21.04|20.88|21.03|20.87|21.07|20.91|21.02|20.86|5
1743626130000|2025-04-02 20:35:30|21.02|20.86|21.07|20.91|21.07|20.91|20.99|20.83|0
1743626140000|2025-04-02 20:35:40|21.06|20.9|21.04|20.88|21.06|20.9|21.01|20.85|28
1743626150000|2025-04-02 20:35:50|21.06|20.9|21.08|20.92|21.08|20.92|21.02|20.86|13
1743626160000|2025-04-02 20:36:00|21.09|20.93|21.08|20.92|21.13|20.97|21.08|20.92|24
1743626170000|2025-04-02 20:36:10|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|6
1743626180000|2025-04-02 20:36:20|21.1|20.94|21.16|21|21.16|21|21.1|20.94|17
1743626190000|2025-04-02 20:36:30|21.15|20.99|21.21|21.05|21.21|21.05|21.14|20.98|107
1743626200000|2025-04-02 20:36:40|21.19|21.03|21.28|21.12|21.29|21.13|21.19|21.03|79
1743626210000|2025-04-02 20:36:50|21.26|21.1|21.31|21.15|21.34|21.18|21.26|21.1|27
1743626220000|2025-04-02 20:37:00|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|25
1743626230000|2025-04-02 20:37:10|21.32|21.16|21.36|21.2|21.36|21.2|21.31|21.15|29
1743626240000|2025-04-02 20:37:20|21.4|21.24|21.44|21.28|21.49|21.33|21.36|21.2|126
1743626250000|2025-04-02 20:37:30|21.46|21.3|21.49|21.33|21.52|21.36|21.44|21.28|54
1743626260000|2025-04-02 20:37:40|21.51|21.35|21.56|21.4|21.58|21.42|21.5|21.34|73
1743626270000|2025-04-02 20:37:50|21.57|21.41|21.56|21.4|21.6|21.44|21.51|21.35|72
1743626280000|2025-04-02 20:38:00|21.54|21.38|21.61|21.45|21.61|21.45|21.52|21.36|17
1743626290000|2025-04-02 20:38:10|21.6|21.44|21.49|21.33|21.61|21.45|21.49|21.33|33
1743626300000|2025-04-02 20:38:20|21.46|21.3|21.49|21.33|21.54|21.38|21.46|21.3|78
1743626310000|2025-04-02 20:38:30|21.47|21.31|21.56|21.4|21.61|21.45|21.47|21.31|141
1743626320000|2025-04-02 20:38:40|21.51|21.35|21.46|21.3|21.56|21.4|21.44|21.28|47
1743626330000|2025-04-02 20:38:50|21.44|21.28|21.37|21.21|21.45|21.29|21.31|21.15|55
1743626340000|2025-04-02 20:39:00|21.39|21.23|21.36|21.2|21.39|21.23|21.31|21.15|22
1743626350000|2025-04-02 20:39:10|21.35|21.19|21.44|21.28|21.44|21.28|21.31|21.15|64
1743626360000|2025-04-02 20:39:20|21.41|21.25|21.34|21.18|21.41|21.25|21.34|21.18|20
1743626370000|2025-04-02 20:39:30|21.35|21.19|21.39|21.23|21.39|21.23|21.35|21.19|8
1743626380000|2025-04-02 20:39:40|21.4|21.24|21.39|21.23|21.4|21.24|21.37|21.21|5
1743626390000|2025-04-02 20:39:50|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|12
1743626400000|2025-04-02 20:40:00|21.44|21.28|21.39|21.23|21.44|21.28|21.35|21.19|12
1743626410000|2025-04-02 20:40:10|21.37|21.21|21.49|21.33|21.49|21.33|21.35|21.19|15
1743626420000|2025-04-02 20:40:20|21.51|21.35|21.49|21.33|21.51|21.35|21.45|21.29|113
1743626430000|2025-04-02 20:40:30|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|12
1743626440000|2025-04-02 20:40:40|21.52|21.36|21.55|21.39|21.56|21.4|21.51|21.35|40
1743626450000|2025-04-02 20:40:50|21.56|21.4|21.51|21.35|21.59|21.43|21.51|21.35|21
1743626460000|2025-04-02 20:41:00|21.52|21.36|21.49|21.33|21.57|21.41|21.49|21.33|19
1743626470000|2025-04-02 20:41:10|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|13
1743626480000|2025-04-02 20:41:20|21.5|21.34|21.59|21.43|21.59|21.43|21.5|21.34|12
1743626490000|2025-04-02 20:41:30|21.57|21.41|21.66|21.5|21.66|21.5|21.56|21.4|49
1743626500000|2025-04-02 20:41:40|21.62|21.46|21.64|21.48|21.66|21.5|21.61|21.45|54
1743626510000|2025-04-02 20:41:50|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|109
1743626520000|2025-04-02 20:42:00|21.65|21.49|21.58|21.42|21.65|21.49|21.58|21.42|24
1743626530000|2025-04-02 20:42:10|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|32
1743626540000|2025-04-02 20:42:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|26
1743626550000|2025-04-02 20:42:30|21.71|21.55|21.73|21.57|21.73|21.57|21.69|21.53|9
1743626560000|2025-04-02 20:42:40|21.72|21.56|21.7|21.54|21.73|21.57|21.68|21.52|77
1743626570000|2025-04-02 20:42:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|44
1743626580000|2025-04-02 20:43:00|21.75|21.59|21.73|21.57|21.78|21.62|21.73|21.57|48
1743626590000|2025-04-02 20:43:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|28
1743626600000|2025-04-02 20:43:20|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|64
1743626610000|2025-04-02 20:43:30|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|34
1743626620000|2025-04-02 20:43:40|21.76|21.6|21.75|21.59|21.76|21.6|21.71|21.55|35
1743626630000|2025-04-02 20:43:50|21.73|21.57|21.8|21.64|21.8|21.64|21.73|21.57|39
1743626640000|2025-04-02 20:44:00|21.75|21.59|21.76|21.6|21.8|21.64|21.75|21.59|55
1743626650000|2025-04-02 20:44:10|21.75|21.59|21.73|21.57|21.75|21.59|21.71|21.55|19
1743626660000|2025-04-02 20:44:20|21.72|21.56|21.75|21.59|21.78|21.62|21.72|21.56|17
1743626670000|2025-04-02 20:44:30|21.74|21.58|21.75|21.59|21.75|21.59|21.73|21.57|102
1743626680000|2025-04-02 20:44:40|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|38
1743626690000|2025-04-02 20:44:50|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|56
1743626700000|2025-04-02 20:45:00|21.76|21.6|21.75|21.59|21.77|21.61|21.75|21.59|18
1743626710000|2025-04-02 20:45:10|21.76|21.6|21.75|21.59|21.8|21.64|21.75|21.59|30
1743626720000|2025-04-02 20:45:20|21.76|21.6|21.77|21.61|21.79|21.63|21.71|21.55|23
1743626730000|2025-04-02 20:45:30|21.72|21.56|21.74|21.58|21.76|21.6|21.72|21.56|28
1743626740000|2025-04-02 20:45:40|21.73|21.57|21.62|21.46|21.73|21.57|21.62|21.46|9
1743626750000|2025-04-02 20:45:50|21.61|21.45|21.63|21.47|21.63|21.47|21.6|21.44|15
1743626760000|2025-04-02 20:46:00|21.62|21.46|21.64|21.48|21.64|21.48|21.59|21.43|115
1743626770000|2025-04-02 20:46:10|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|2
1743626780000|2025-04-02 20:46:20|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|1
1743626790000|2025-04-02 20:46:30|21.63|21.47|21.61|21.45|21.63|21.47|21.6|21.44|4
1743626800000|2025-04-02 20:46:40|21.6|21.44|21.61|21.45|21.61|21.45|21.59|21.43|53
1743626810000|2025-04-02 20:46:50|21.62|21.46|21.55|21.39|21.62|21.46|21.55|21.39|3
1743626820000|2025-04-02 20:47:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1743626830000|2025-04-02 20:47:10|21.56|21.4|21.59|21.43|21.61|21.45|21.56|21.4|7
1743626840000|2025-04-02 20:47:20|21.61|21.45|21.65|21.49|21.65|21.49|21.58|21.42|65
1743626850000|2025-04-02 20:47:30|21.64|21.48|21.61|21.45|21.64|21.48|21.58|21.42|10
1743626860000|2025-04-02 20:47:40|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|3
1743626870000|2025-04-02 20:47:50|21.62|21.46|21.66|21.5|21.66|21.5|21.62|21.46|24
1743626880000|2025-04-02 20:48:00|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|2
1743626890000|2025-04-02 20:48:10|||||||||8
1743626900000|2025-04-02 20:48:20|||||||||1
1743626910000|2025-04-02 20:48:30|||||||||15
1743626920000|2025-04-02 20:48:40|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|37
1743626930000|2025-04-02 20:48:50|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|24
1743626940000|2025-04-02 20:49:00|21.66|21.5|21.69|21.53|21.7|21.54|21.66|21.5|10
1743626950000|2025-04-02 20:49:10|21.67|21.51|21.66|21.5|21.67|21.51|21.64|21.48|30
1743626960000|2025-04-02 20:49:20|21.7|21.54|21.65|21.49|21.7|21.54|21.64|21.48|21
1743626970000|2025-04-02 20:49:30|21.64|21.48|21.55|21.39|21.64|21.48|21.52|21.36|29
1743626980000|2025-04-02 20:49:40|21.54|21.38|21.52|21.36|21.56|21.4|21.52|21.36|6
1743626990000|2025-04-02 20:49:50|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|12
1743627000000|2025-04-02 20:50:00|21.47|21.31|21.55|21.39|21.55|21.39|21.45|21.29|19
1743627010000|2025-04-02 20:50:10|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1743627020000|2025-04-02 20:50:20|21.57|21.41|21.51|21.35|21.6|21.44|21.51|21.35|28
1743627030000|2025-04-02 20:50:30|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|22
1743627040000|2025-04-02 20:50:40|||||||||2
1743627050000|2025-04-02 20:50:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1743627060000|2025-04-02 20:51:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|12
1743627070000|2025-04-02 20:51:10|21.49|21.33|21.5|21.34|21.51|21.35|21.49|21.33|6
1743627080000|2025-04-02 20:51:20|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|39
1743627090000|2025-04-02 20:51:30|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|34
1743627100000|2025-04-02 20:51:40|||||||||1
1743627110000|2025-04-02 20:51:50|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|63
1743627120000|2025-04-02 20:52:00|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|13
1743627130000|2025-04-02 20:52:10|||||||||1
1743627140000|2025-04-02 20:52:20|21.48|21.32|21.5|21.34|21.51|21.35|21.48|21.32|1
1743627150000|2025-04-02 20:52:30|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|22
1743627160000|2025-04-02 20:52:40|21.52|21.36|21.52|21.36|21.54|21.38|21.49|21.33|16
1743627170000|2025-04-02 20:52:50|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|6
1743627180000|2025-04-02 20:53:00|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|20
1743627190000|2025-04-02 20:53:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|27
1743627200000|2025-04-02 20:53:20|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|19
1743627210000|2025-04-02 20:53:30|21.59|21.43|21.59|21.43|21.59|21.43|21.56|21.4|42
1743627220000|2025-04-02 20:53:40|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|1
1743627230000|2025-04-02 20:53:50|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|23
1743627240000|2025-04-02 20:54:00|21.58|21.42|21.6|21.44|21.61|21.45|21.57|21.41|22
1743627250000|2025-04-02 20:54:10|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|1
1743627260000|2025-04-02 20:54:20|21.64|21.48|21.63|21.47|21.65|21.49|21.63|21.47|29
1743627270000|2025-04-02 20:54:30|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|29
1743627280000|2025-04-02 20:54:40|||||||||10
1743627290000|2025-04-02 20:54:50|21.69|21.53|21.7|21.54|21.71|21.55|21.68|21.52|62
1743627300000|2025-04-02 20:55:00|21.71|21.55|21.72|21.56|21.73|21.57|21.7|21.54|47
1743627310000|2025-04-02 20:55:10|21.73|21.57|21.71|21.55|21.75|21.59|21.7|21.54|35
1743627320000|2025-04-02 20:55:20|21.69|21.53|21.73|21.57|21.75|21.59|21.68|21.52|58
1743627330000|2025-04-02 20:55:30|21.74|21.58|21.75|21.59|21.75|21.59|21.72|21.56|26
1743627340000|2025-04-02 20:55:40|21.76|21.6|21.72|21.56|21.77|21.61|21.72|21.56|19
1743627350000|2025-04-02 20:55:50|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|19
1743627360000|2025-04-02 20:56:00|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|18
1743627370000|2025-04-02 20:56:10|21.7|21.54|21.69|21.53|21.7|21.54|21.68|21.52|73
1743627380000|2025-04-02 20:56:20|21.7|21.54|21.73|21.57|21.73|21.57|21.69|21.53|20
1743627390000|2025-04-02 20:56:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|8
1743627400000|2025-04-02 20:56:40|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|42
1743627410000|2025-04-02 20:56:50|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|7
1743627420000|2025-04-02 20:57:00|21.72|21.56|21.71|21.55|21.73|21.57|21.71|21.55|7
1743627430000|2025-04-02 20:57:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|9
1743627440000|2025-04-02 20:57:20|21.73|21.57|21.73|21.57|21.73|21.57|21.69|21.53|1
1743627450000|2025-04-02 20:57:30|21.72|21.56|21.74|21.58|21.75|21.59|21.72|21.56|34
1743627460000|2025-04-02 20:57:40|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|0
1743627470000|2025-04-02 20:57:50|21.74|21.58|21.75|21.59|21.75|21.59|21.72|21.56|2
1743627480000|2025-04-02 20:58:00|21.74|21.58|21.71|21.55|21.74|21.58|21.7|21.54|4
1743627490000|2025-04-02 20:58:10|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|0
1743627500000|2025-04-02 20:58:20|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|0
1743627510000|2025-04-02 20:58:30|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|2
1743627520000|2025-04-02 20:58:40|21.74|21.58|21.77|21.61|21.77|21.61|21.7|21.54|139
1743627530000|2025-04-02 20:58:50|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|2
1743627540000|2025-04-02 20:59:00|21.81|21.65|21.87|21.71|21.88|21.72|21.81|21.65|28
1743627550000|2025-04-02 20:59:10|21.86|21.7|21.79|21.63|21.87|21.71|21.79|21.63|10
1743627560000|2025-04-02 20:59:20|21.84|21.68|21.8|21.64|21.86|21.7|21.8|21.61|21
1743627570000|2025-04-02 20:59:30|21.86|21.61|21.82|21.66|21.86|21.69|21.8|21.61|7
1743627580000|2025-04-02 20:59:40|21.84|21.68|21.8|21.64|21.87|21.68|21.79|21.62|8
1743627590000|2025-04-02 20:59:50|21.79|21.63|21.73|21.57|21.8|21.64|21.72|21.56|45
1743631200000|2025-04-02 22:00:00|22.02|21.86|22.09|21.93|22.11|21.93|22.02|21.84|24
1743631210000|2025-04-02 22:00:10|22.05|21.89|22.08|21.92|22.15|21.99|22.05|21.89|91
1743631220000|2025-04-02 22:00:20|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|11
1743631230000|2025-04-02 22:00:30|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|28
1743631240000|2025-04-02 22:00:40|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|20
1743631250000|2025-04-02 22:00:50|22.23|22.07|22.21|22.05|22.23|22.07|22.2|22.04|11
1743631260000|2025-04-02 22:01:00|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|14
1743631270000|2025-04-02 22:01:10|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|20
1743631280000|2025-04-02 22:01:20|||||||||2
1743631290000|2025-04-02 22:01:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|104
1743631300000|2025-04-02 22:01:40|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|74
1743631310000|2025-04-02 22:01:50|||||||||4
1743631320000|2025-04-02 22:02:00|22.15|21.99|22.22|22.06|22.23|22.07|22.15|21.99|20
1743631330000|2025-04-02 22:02:10|22.26|22.1|22.29|22.13|22.32|22.16|22.26|22.1|24
1743631340000|2025-04-02 22:02:20|22.31|22.15|22.31|22.15|22.32|22.16|22.27|22.11|14
1743631350000|2025-04-02 22:02:30|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|5
1743631360000|2025-04-02 22:02:40|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|11
1743631370000|2025-04-02 22:02:50|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|3
1743631380000|2025-04-02 22:03:00|22.3|22.14|22.25|22.09|22.32|22.16|22.25|22.09|7
1743631390000|2025-04-02 22:03:10|22.28|22.12|22.29|22.13|22.3|22.14|22.28|22.12|25
1743631410000|2025-04-02 22:03:30|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|6
1743631420000|2025-04-02 22:03:40|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|3
1743631430000|2025-04-02 22:03:50|22.23|22.07|22.29|22.13|22.29|22.13|22.23|22.07|5
1743631440000|2025-04-02 22:04:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|5
1743631450000|2025-04-02 22:04:10|22.35|22.19|22.37|22.21|22.37|22.21|22.34|22.18|11
1743631460000|2025-04-02 22:04:20|22.39|22.23|22.39|22.23|22.4|22.24|22.39|22.23|35
1743631470000|2025-04-02 22:04:30|22.37|22.21|22.44|22.28|22.44|22.28|22.37|22.21|8
1743631480000|2025-04-02 22:04:40|22.39|22.23|22.42|22.26|22.44|22.28|22.39|22.23|23
1743631490000|2025-04-02 22:04:50|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|11
1743631500000|2025-04-02 22:05:00|22.45|22.29|22.47|22.31|22.47|22.31|22.44|22.28|35
1743631510000|2025-04-02 22:05:10|||||||||35
1743631520000|2025-04-02 22:05:20|||||||||214
1743631530000|2025-04-02 22:05:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|17
1743631540000|2025-04-02 22:05:40|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|7
1743631550000|2025-04-02 22:05:50|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|25
1743631560000|2025-04-02 22:06:00|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|70
1743631570000|2025-04-02 22:06:10|22.55|22.39|22.61|22.45|22.61|22.45|22.55|22.39|36
1743631580000|2025-04-02 22:06:20|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|5
1743631590000|2025-04-02 22:06:30|22.63|22.47|22.65|22.49|22.65|22.49|22.62|22.46|2
1743631600000|2025-04-02 22:06:40|22.64|22.48|22.66|22.5|22.67|22.51|22.64|22.48|3
1743631610000|2025-04-02 22:06:50|22.67|22.51|22.66|22.5|22.67|22.51|22.65|22.49|5
1743631620000|2025-04-02 22:07:00|22.67|22.51|22.64|22.48|22.67|22.51|22.62|22.46|15
1743631630000|2025-04-02 22:07:10|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|4
1743631640000|2025-04-02 22:07:20|22.63|22.47|22.64|22.48|22.64|22.48|22.62|22.46|4
1743631650000|2025-04-02 22:07:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1743631660000|2025-04-02 22:07:40|22.71|22.55|22.7|22.54|22.71|22.55|22.66|22.5|14
1743631670000|2025-04-02 22:07:50|22.71|22.55|22.71|22.55|22.73|22.57|22.71|22.55|16
1743631680000|2025-04-02 22:08:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|8
1743631690000|2025-04-02 22:08:10|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|3
1743631700000|2025-04-02 22:08:20|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|6
1743631710000|2025-04-02 22:08:30|22.73|22.57|22.76|22.6|22.76|22.6|22.72|22.56|16
1743631720000|2025-04-02 22:08:40|22.75|22.59|22.67|22.51|22.76|22.6|22.67|22.51|16
1743631730000|2025-04-02 22:08:50|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|22
1743631740000|2025-04-02 22:09:00|22.58|22.42|22.58|22.42|22.58|22.42|22.55|22.39|4
1743631750000|2025-04-02 22:09:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|57
1743631760000|2025-04-02 22:09:20|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|0
1743631770000|2025-04-02 22:09:30|22.67|22.51|22.7|22.54|22.7|22.54|22.65|22.49|70
1743631780000|2025-04-02 22:09:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|22
1743631790000|2025-04-02 22:09:50|22.7|22.54|22.76|22.6|22.77|22.61|22.7|22.54|13
1743631800000|2025-04-02 22:10:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|21
1743631810000|2025-04-02 22:10:10|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|35
1743631820000|2025-04-02 22:10:20|22.71|22.55|22.71|22.55|22.75|22.59|22.7|22.54|29
1743631830000|2025-04-02 22:10:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|4
1743631840000|2025-04-02 22:10:40|22.72|22.56|22.76|22.6|22.76|22.6|22.71|22.55|14
1743631850000|2025-04-02 22:10:50|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|2
1743631860000|2025-04-02 22:11:00|22.76|22.6|22.84|22.68|22.84|22.68|22.74|22.58|24
1743631870000|2025-04-02 22:11:10|22.83|22.67|22.79|22.63|22.84|22.68|22.79|22.63|6
1743631880000|2025-04-02 22:11:20|22.76|22.6|22.81|22.65|22.81|22.65|22.74|22.58|30
1743631890000|2025-04-02 22:11:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|5
1743631900000|2025-04-02 22:11:40|22.86|22.7|22.86|22.7|22.86|22.7|22.84|22.68|19
1743631910000|2025-04-02 22:11:50|22.81|22.65|22.77|22.61|22.82|22.66|22.74|22.58|175
1743631920000|2025-04-02 22:12:00|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|6
1743631930000|2025-04-02 22:12:10|22.79|22.63|22.82|22.66|22.82|22.66|22.77|22.61|1
1743631940000|2025-04-02 22:12:20|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|1
1743631950000|2025-04-02 22:12:30|22.82|22.66|22.76|22.6|22.82|22.66|22.76|22.6|6
1743631960000|2025-04-02 22:12:40|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|5
1743631970000|2025-04-02 22:12:50|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|3
1743631980000|2025-04-02 22:13:00|22.8|22.64|22.82|22.66|22.83|22.67|22.8|22.64|7
1743631990000|2025-04-02 22:13:10|22.81|22.65|22.83|22.67|22.85|22.69|22.79|22.63|62
1743632000000|2025-04-02 22:13:20|22.82|22.66|22.84|22.68|22.85|22.69|22.82|22.66|12
1743632010000|2025-04-02 22:13:30|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|10
1743632020000|2025-04-02 22:13:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|49
1743632030000|2025-04-02 22:13:50|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|55
1743632040000|2025-04-02 22:14:00|22.84|22.68|22.83|22.67|22.84|22.68|22.81|22.65|15
1743632050000|2025-04-02 22:14:10|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|27
1743632070000|2025-04-02 22:14:30|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|7
1743632080000|2025-04-02 22:14:40|22.87|22.71|22.83|22.67|22.88|22.72|22.83|22.67|0
1743632090000|2025-04-02 22:14:50|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|16
1743632100000|2025-04-02 22:15:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|4
1743632110000|2025-04-02 22:15:10|22.82|22.66|22.83|22.67|22.83|22.67|22.8|22.64|15
1743632120000|2025-04-02 22:15:20|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|17
1743632130000|2025-04-02 22:15:30|||||||||5
1743632140000|2025-04-02 22:15:40|||||||||20
1743632150000|2025-04-02 22:15:50|22.88|22.72|22.88|22.72|22.88|22.72|22.87|22.71|3
1743632160000|2025-04-02 22:16:00|22.85|22.69|22.85|22.69|22.87|22.71|22.85|22.69|38
1743632180000|2025-04-02 22:16:20|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|23
1743632190000|2025-04-02 22:16:30|22.96|22.8|22.97|22.81|22.97|22.81|22.95|22.79|57
1743632200000|2025-04-02 22:16:40|23|22.84|22.85|22.69|23|22.84|22.85|22.69|54
1743632210000|2025-04-02 22:16:50|22.84|22.68|22.85|22.69|22.85|22.69|22.82|22.66|34
1743632220000|2025-04-02 22:17:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|16
1743632230000|2025-04-02 22:17:10|22.9|22.74|22.97|22.81|22.97|22.81|22.87|22.71|11
1743632240000|2025-04-02 22:17:20|22.96|22.8|22.92|22.76|22.97|22.81|22.92|22.76|5
1743632250000|2025-04-02 22:17:30|22.95|22.79|22.97|22.81|22.97|22.81|22.95|22.79|12
1743632260000|2025-04-02 22:17:40|23.01|22.85|23.02|22.86|23.02|22.86|22.97|22.81|2
1743632270000|2025-04-02 22:17:50|23.05|22.89|23.02|22.86|23.07|22.91|23.02|22.86|15
1743632280000|2025-04-02 22:18:00|23.05|22.89|23.06|22.9|23.07|22.91|23.05|22.89|1
1743632290000|2025-04-02 22:18:10|23.04|22.88|23.06|22.9|23.06|22.9|23.02|22.86|4
1743632300000|2025-04-02 22:18:20|23.05|22.89|23.07|22.91|23.07|22.91|23.04|22.88|37
1743632310000|2025-04-02 22:18:30|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|7
1743632320000|2025-04-02 22:18:40|23.01|22.85|22.99|22.83|23.02|22.86|22.99|22.83|20
1743632330000|2025-04-02 22:18:50|23.01|22.85|23.05|22.89|23.05|22.89|23.01|22.85|21
1743632340000|2025-04-02 22:19:00|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|48
1743632350000|2025-04-02 22:19:10|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|10
1743632360000|2025-04-02 22:19:20|||||||||4
1743632370000|2025-04-02 22:19:30|23.1|22.94|23.07|22.91|23.13|22.97|23.07|22.91|35
1743632380000|2025-04-02 22:19:40|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|7
1743632390000|2025-04-02 22:19:50|23.1|22.94|23.1|22.94|23.1|22.94|23.09|22.93|1
1743632400000|2025-04-02 22:20:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|6
1743632410000|2025-04-02 22:20:10|23.07|22.91|23.09|22.93|23.1|22.94|23.07|22.91|7
1743632420000|2025-04-02 22:20:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|1
1743632430000|2025-04-02 22:20:30|23.12|22.96|23.12|22.96|23.15|22.99|23.09|22.93|12
1743632440000|2025-04-02 22:20:40|23.14|22.98|23.17|23.01|23.2|23.04|23.14|22.98|21
1743632450000|2025-04-02 22:20:50|23.16|23|23.16|23|23.18|23.02|23.15|22.99|17
1743632460000|2025-04-02 22:21:00|23.17|23.01|23.2|23.04|23.2|23.04|23.16|23|5
1743632470000|2025-04-02 22:21:10|23.17|23.01|23.23|23.07|23.23|23.07|23.17|23.01|53
1743632480000|2025-04-02 22:21:20|23.25|23.09|23.3|23.14|23.3|23.14|23.23|23.07|148
1743632490000|2025-04-02 22:21:30|23.28|23.12|23.28|23.12|23.3|23.14|23.25|23.09|32
1743632500000|2025-04-02 22:21:40|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|79
1743632510000|2025-04-02 22:21:50|23.32|23.16|23.35|23.19|23.35|23.19|23.31|23.15|6
1743632520000|2025-04-02 22:22:00|23.33|23.17|23.27|23.11|23.33|23.17|23.27|23.11|36
1743632530000|2025-04-02 22:22:10|23.28|23.12|23.28|23.12|23.32|23.16|23.28|23.12|4
1743632540000|2025-04-02 22:22:20|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|24
1743632550000|2025-04-02 22:22:30|23.31|23.15|23.35|23.19|23.35|23.19|23.3|23.14|11
1743632560000|2025-04-02 22:22:40|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|2
1743632570000|2025-04-02 22:22:50|23.31|23.15|23.3|23.14|23.32|23.16|23.27|23.11|8
1743632580000|2025-04-02 22:23:00|23.26|23.1|23.15|22.99|23.26|23.1|23.15|22.99|22
1743632590000|2025-04-02 22:23:10|23.14|22.98|23.1|22.94|23.15|22.99|23.1|22.94|3
1743632600000|2025-04-02 22:23:20|23.05|22.89|23.15|22.99|23.15|22.99|23.05|22.89|33
1743632610000|2025-04-02 22:23:30|23.12|22.96|23.13|22.97|23.15|22.99|23.12|22.96|1
1743632620000|2025-04-02 22:23:40|23.12|22.96|23.1|22.94|23.13|22.97|23.1|22.94|27
1743632630000|2025-04-02 22:23:50|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|12
1743632640000|2025-04-02 22:24:00|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|6
1743632650000|2025-04-02 22:24:10|23.26|23.1|23.19|23.03|23.26|23.1|23.19|23.03|15
1743632660000|2025-04-02 22:24:20|23.17|23.01|23.17|23.01|23.21|23.05|23.17|23.01|2
1743632670000|2025-04-02 22:24:30|23.18|23.02|23.14|22.98|23.18|23.02|23.14|22.98|3
1743632680000|2025-04-02 22:24:40|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|2
1743632690000|2025-04-02 22:24:50|23.09|22.93|23.1|22.94|23.11|22.95|23.07|22.91|12
1743632700000|2025-04-02 22:25:00|23.09|22.93|23.04|22.88|23.09|22.93|23.02|22.86|10
1743632710000|2025-04-02 22:25:10|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|6
1743632720000|2025-04-02 22:25:20|23.05|22.89|22.99|22.83|23.05|22.89|22.99|22.83|1
1743632730000|2025-04-02 22:25:30|22.97|22.81|23|22.84|23.01|22.85|22.97|22.81|6
1743632740000|2025-04-02 22:25:40|23.01|22.85|22.97|22.81|23.01|22.85|22.97|22.81|5
1743632750000|2025-04-02 22:25:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1743632760000|2025-04-02 22:26:00|22.97|22.81|23|22.84|23|22.84|22.95|22.79|14
1743632770000|2025-04-02 22:26:10|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|3
1743632780000|2025-04-02 22:26:20|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1743632790000|2025-04-02 22:26:30|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|0
1743632800000|2025-04-02 22:26:40|23|22.84|23.03|22.87|23.03|22.87|22.99|22.83|7
1743632810000|2025-04-02 22:26:50|23.02|22.86|23.03|22.87|23.04|22.88|23.02|22.86|3
1743632820000|2025-04-02 22:27:00|23.08|22.92|23.07|22.91|23.08|22.92|23.03|22.87|40
1743632830000|2025-04-02 22:27:10|23.08|22.92|23.08|22.92|23.08|22.92|23.04|22.88|3
1743632840000|2025-04-02 22:27:20|23.05|22.89|23.1|22.94|23.11|22.95|23.05|22.89|15
1743632850000|2025-04-02 22:27:30|||||||||2
1743632860000|2025-04-02 22:27:40|23.08|22.92|23.05|22.89|23.08|22.92|23|22.84|23
1743632870000|2025-04-02 22:27:50|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|14
1743632880000|2025-04-02 22:28:00|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|11
1743632890000|2025-04-02 22:28:10|||||||||2
1743632900000|2025-04-02 22:28:20|23.04|22.88|23.02|22.86|23.04|22.88|23.02|22.86|5
1743632910000|2025-04-02 22:28:30|23|22.84|23.02|22.86|23.03|22.87|23|22.84|2
1743632920000|2025-04-02 22:28:40|23|22.84|22.99|22.83|23.01|22.85|22.99|22.83|15
1743632930000|2025-04-02 22:28:50|22.98|22.82|22.98|22.82|23|22.84|22.97|22.81|9
1743632940000|2025-04-02 22:29:00|22.97|22.81|23.03|22.87|23.05|22.89|22.97|22.81|21
1743632950000|2025-04-02 22:29:10|23.02|22.86|22.97|22.81|23.02|22.86|22.95|22.79|2
1743632960000|2025-04-02 22:29:20|22.93|22.77|22.98|22.82|22.98|22.82|22.93|22.77|4
1743632970000|2025-04-02 22:29:30|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|1
1743632980000|2025-04-02 22:29:40|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|10
1743632990000|2025-04-02 22:29:50|22.85|22.69|22.87|22.71|22.88|22.72|22.85|22.69|3
1743633000000|2025-04-02 22:30:00|22.88|22.72|22.92|22.76|22.92|22.76|22.87|22.71|2
1743633010000|2025-04-02 22:30:10|22.93|22.77|22.91|22.75|22.97|22.81|22.91|22.75|2
1743633020000|2025-04-02 22:30:20|22.9|22.74|22.92|22.76|22.93|22.77|22.9|22.74|3
1743633030000|2025-04-02 22:30:30|22.91|22.75|22.88|22.72|22.93|22.77|22.88|22.72|1
1743633040000|2025-04-02 22:30:40|22.91|22.75|22.88|22.72|22.92|22.76|22.86|22.7|2
1743633050000|2025-04-02 22:30:50|22.86|22.7|22.86|22.7|22.88|22.72|22.83|22.67|5
1743633060000|2025-04-02 22:31:00|22.83|22.67|22.82|22.66|22.85|22.69|22.81|22.65|2
1743633070000|2025-04-02 22:31:10|22.81|22.65|22.81|22.65|22.81|22.65|22.78|22.62|10
1743633080000|2025-04-02 22:31:20|22.82|22.66|22.74|22.58|22.82|22.66|22.74|22.58|22
1743633090000|2025-04-02 22:31:30|22.73|22.57|22.74|22.58|22.75|22.59|22.71|22.55|2
1743633100000|2025-04-02 22:31:40|22.73|22.57|22.73|22.57|22.73|22.57|22.71|22.55|0
1743633110000|2025-04-02 22:31:50|22.74|22.58|22.78|22.62|22.78|22.62|22.74|22.58|5
1743633120000|2025-04-02 22:32:00|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|13
1743633130000|2025-04-02 22:32:10|22.76|22.6|22.81|22.65|22.81|22.65|22.75|22.59|12
1743633140000|2025-04-02 22:32:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|3
1743633150000|2025-04-02 22:32:30|22.78|22.62|22.81|22.65|22.81|22.65|22.76|22.6|9
1743633160000|2025-04-02 22:32:40|22.8|22.64|22.81|22.65|22.81|22.65|22.79|22.63|0
1743633170000|2025-04-02 22:32:50|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|5
1743633180000|2025-04-02 22:33:00|22.85|22.69|22.85|22.69|22.86|22.7|22.83|22.67|10
1743633190000|2025-04-02 22:33:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|2
1743633200000|2025-04-02 22:33:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1743633210000|2025-04-02 22:33:30|22.81|22.65|22.81|22.65|22.83|22.67|22.8|22.64|2
1743633220000|2025-04-02 22:33:40|22.83|22.67|22.86|22.7|22.86|22.7|22.81|22.65|12
1743633240000|2025-04-02 22:34:00|||||||||2
1743633250000|2025-04-02 22:34:10|22.81|22.65|22.81|22.65|22.85|22.69|22.81|22.65|7
1743633260000|2025-04-02 22:34:20|||||||||2
1743633270000|2025-04-02 22:34:30|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|9
1743633280000|2025-04-02 22:34:40|||||||||1
1743633290000|2025-04-02 22:34:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|18
1743633300000|2025-04-02 22:35:00|22.85|22.69|22.8|22.64|22.85|22.69|22.76|22.6|28
1743633310000|2025-04-02 22:35:10|22.78|22.62|22.76|22.6|22.78|22.62|22.74|22.58|13
1743633330000|2025-04-02 22:35:30|22.75|22.59|22.74|22.58|22.76|22.6|22.73|22.57|11
1743633340000|2025-04-02 22:35:40|22.75|22.59|22.75|22.59|22.76|22.6|22.73|22.57|10
1743633350000|2025-04-02 22:35:50|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|6
1743633360000|2025-04-02 22:36:00|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|0
1743633370000|2025-04-02 22:36:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|25
1743633380000|2025-04-02 22:36:20|22.78|22.62|22.76|22.6|22.81|22.65|22.76|22.6|11
1743633390000|2025-04-02 22:36:30|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1743633410000|2025-04-02 22:36:50|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|21
1743633420000|2025-04-02 22:37:00|22.64|22.48|22.64|22.48|22.69|22.53|22.64|22.48|13
1743633430000|2025-04-02 22:37:10|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|3
1743633440000|2025-04-02 22:37:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1743633450000|2025-04-02 22:37:30|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|1
1743633460000|2025-04-02 22:37:40|22.68|22.52|22.66|22.5|22.69|22.53|22.66|22.5|4
1743633470000|2025-04-02 22:37:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|5
1743633480000|2025-04-02 22:38:00|||||||||5
1743633490000|2025-04-02 22:38:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1743633500000|2025-04-02 22:38:20|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|7
1743633510000|2025-04-02 22:38:30|22.65|22.49|22.69|22.53|22.73|22.57|22.65|22.49|23
1743633520000|2025-04-02 22:38:40|22.71|22.55|22.71|22.55|22.72|22.56|22.69|22.53|4
1743633530000|2025-04-02 22:38:50|22.74|22.58|22.79|22.63|22.8|22.64|22.74|22.58|20
1743633550000|2025-04-02 22:39:10|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|3
1743633560000|2025-04-02 22:39:20|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1743633570000|2025-04-02 22:39:30|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|6
1743633580000|2025-04-02 22:39:40|22.84|22.68|22.86|22.7|22.86|22.7|22.83|22.67|7
1743633590000|2025-04-02 22:39:50|22.87|22.71|22.87|22.71|22.88|22.72|22.85|22.69|15
1743633600000|2025-04-02 22:40:00|22.86|22.7|22.87|22.71|22.89|22.73|22.86|22.7|7
1743633610000|2025-04-02 22:40:10|22.86|22.7|22.86|22.7|22.87|22.71|22.86|22.7|1
1743633620000|2025-04-02 22:40:20|22.85|22.69|22.86|22.7|22.87|22.71|22.84|22.68|24
1743633630000|2025-04-02 22:40:30|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|6
1743633640000|2025-04-02 22:40:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|6
1743633650000|2025-04-02 22:40:50|||||||||6
1743633660000|2025-04-02 22:41:00|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|13
1743633670000|2025-04-02 22:41:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743633680000|2025-04-02 22:41:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1743633690000|2025-04-02 22:41:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1743633700000|2025-04-02 22:41:40|||||||||2
1743633720000|2025-04-02 22:42:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1743633730000|2025-04-02 22:42:10|22.88|22.72|22.85|22.69|22.88|22.72|22.85|22.69|3
1743633760000|2025-04-02 22:42:40|22.84|22.68|22.86|22.7|22.86|22.7|22.83|22.67|2
1743633770000|2025-04-02 22:42:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|3
1743633780000|2025-04-02 22:43:00|||||||||1
1743633790000|2025-04-02 22:43:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1743633810000|2025-04-02 22:43:30|||||||||3
1743633820000|2025-04-02 22:43:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|9
1743633830000|2025-04-02 22:43:50|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|5
1743633840000|2025-04-02 22:44:00|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|21
1743633850000|2025-04-02 22:44:10|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|37
1743633860000|2025-04-02 22:44:20|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|2
1743633870000|2025-04-02 22:44:30|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|4
1743633880000|2025-04-02 22:44:40|||||||||1
1743633890000|2025-04-02 22:44:50|||||||||1
1743633900000|2025-04-02 22:45:00|||||||||13
1743633910000|2025-04-02 22:45:10|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|16
1743633920000|2025-04-02 22:45:20|22.94|22.78|22.84|22.68|22.96|22.8|22.84|22.68|50
1743633930000|2025-04-02 22:45:30|||||||||8
1743633940000|2025-04-02 22:45:40|22.81|22.65|22.84|22.68|22.86|22.7|22.81|22.65|3
1743633950000|2025-04-02 22:45:50|||||||||1
1743633960000|2025-04-02 22:46:00|||||||||78
1743633970000|2025-04-02 22:46:10|22.81|22.65|22.74|22.58|22.81|22.65|22.74|22.58|12
1743633980000|2025-04-02 22:46:20|22.76|22.6|22.74|22.58|22.79|22.63|22.74|22.58|2
1743633990000|2025-04-02 22:46:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1743634010000|2025-04-02 22:46:50|22.79|22.63|22.81|22.65|22.84|22.68|22.79|22.63|7
1743634020000|2025-04-02 22:47:00|22.8|22.64|22.79|22.63|22.81|22.65|22.79|22.63|4
1743634030000|2025-04-02 22:47:10|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|22
1743634040000|2025-04-02 22:47:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|5
1743634050000|2025-04-02 22:47:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|5
1743634060000|2025-04-02 22:47:40|||||||||1
1743634070000|2025-04-02 22:47:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1743634080000|2025-04-02 22:48:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1743634100000|2025-04-02 22:48:20|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|3
1743634110000|2025-04-02 22:48:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1743634120000|2025-04-02 22:48:40|||||||||2
1743634130000|2025-04-02 22:48:50|||||||||2
1743634140000|2025-04-02 22:49:00|||||||||1
1743634150000|2025-04-02 22:49:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|26
1743634160000|2025-04-02 22:49:20|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|12
1743634170000|2025-04-02 22:49:30|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|1
1743634180000|2025-04-02 22:49:40|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|4
1743634190000|2025-04-02 22:49:50|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|0
1743634200000|2025-04-02 22:50:00|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|4
1743634210000|2025-04-02 22:50:10|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|19
1743634220000|2025-04-02 22:50:20|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1743634240000|2025-04-02 22:50:40|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1743634250000|2025-04-02 22:50:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1743634260000|2025-04-02 22:51:00|22.62|22.46|22.63|22.47|22.64|22.48|22.62|22.46|10
1743634270000|2025-04-02 22:51:10|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|2
1743634280000|2025-04-02 22:51:20|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|9
1743634290000|2025-04-02 22:51:30|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|5
1743634310000|2025-04-02 22:51:50|22.61|22.45|22.58|22.42|22.61|22.45|22.57|22.41|16
1743634320000|2025-04-02 22:52:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1743634330000|2025-04-02 22:52:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1743634340000|2025-04-02 22:52:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|4
1743634350000|2025-04-02 22:52:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1743634360000|2025-04-02 22:52:40|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|13
1743634370000|2025-04-02 22:52:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|2
1743634380000|2025-04-02 22:53:00|22.52|22.36|22.49|22.33|22.52|22.36|22.49|22.33|10
1743634390000|2025-04-02 22:53:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1743634400000|2025-04-02 22:53:20|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|5
1743634410000|2025-04-02 22:53:30|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|5
1743634420000|2025-04-02 22:53:40|22.48|22.32|22.49|22.33|22.49|22.33|22.47|22.31|8
1743634430000|2025-04-02 22:53:50|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|16
1743634440000|2025-04-02 22:54:00|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|8
1743634450000|2025-04-02 22:54:10|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|11
1743634460000|2025-04-02 22:54:20|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|18
1743634470000|2025-04-02 22:54:30|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1743634500000|2025-04-02 22:55:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|10
1743634510000|2025-04-02 22:55:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743634520000|2025-04-02 22:55:20|22.58|22.42|22.52|22.36|22.59|22.43|22.52|22.36|12
1743634560000|2025-04-02 22:56:00|22.5|22.34|22.48|22.32|22.5|22.34|22.47|22.31|3
1743634570000|2025-04-02 22:56:10|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|0
1743634580000|2025-04-02 22:56:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|11
1743634590000|2025-04-02 22:56:30|22.45|22.29|22.45|22.29|22.47|22.31|22.45|22.29|24
1743634600000|2025-04-02 22:56:40|22.46|22.3|22.46|22.3|22.47|22.31|22.45|22.29|4
1743634610000|2025-04-02 22:56:50|22.47|22.31|22.49|22.33|22.5|22.34|22.47|22.31|18
1743634620000|2025-04-02 22:57:00|22.51|22.35|22.51|22.35|22.51|22.35|22.49|22.33|11
1743634670000|2025-04-02 22:57:50|||||||||1
1743634690000|2025-04-02 22:58:10|22.49|22.33|22.48|22.32|22.49|22.33|22.47|22.31|3
1743634700000|2025-04-02 22:58:20|22.49|22.33|22.59|22.43|22.59|22.43|22.47|22.31|64
1743634710000|2025-04-02 22:58:30|22.63|22.47|22.63|22.47|22.63|22.47|22.62|22.46|24
1743634720000|2025-04-02 22:58:40|22.62|22.46|22.62|22.46|22.62|22.46|22.59|22.43|1
1743634730000|2025-04-02 22:58:50|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|8
1743634740000|2025-04-02 22:59:00|22.58|22.42|22.64|22.48|22.64|22.48|22.58|22.42|9
1743634750000|2025-04-02 22:59:10|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|11
1743634760000|2025-04-02 22:59:20|22.63|22.47|22.62|22.46|22.64|22.48|22.62|22.46|2
1743634770000|2025-04-02 22:59:30|22.63|22.47|22.64|22.48|22.64|22.48|22.62|22.46|1
1743634780000|2025-04-02 22:59:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1743634790000|2025-04-02 22:59:50|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|1
1743634800000|2025-04-02 23:00:00|22.58|22.42|22.64|22.48|22.64|22.48|22.58|22.42|6
1743634810000|2025-04-02 23:00:10|22.63|22.47|22.61|22.45|22.64|22.48|22.61|22.45|9
1743634820000|2025-04-02 23:00:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743634830000|2025-04-02 23:00:30|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1743634850000|2025-04-02 23:00:50|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|1
1743634860000|2025-04-02 23:01:00|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|2
1743634870000|2025-04-02 23:01:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1743634880000|2025-04-02 23:01:20|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1743634890000|2025-04-02 23:01:30|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|12
1743634900000|2025-04-02 23:01:40|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|13
1743634910000|2025-04-02 23:01:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1743634920000|2025-04-02 23:02:00|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|5
1743634930000|2025-04-02 23:02:10|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1743634940000|2025-04-02 23:02:20|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|4
1743634950000|2025-04-02 23:02:30|||||||||29
1743634970000|2025-04-02 23:02:50|22.78|22.62|22.77|22.61|22.78|22.62|22.76|22.6|8
1743634980000|2025-04-02 23:03:00|22.78|22.62|22.81|22.65|22.83|22.67|22.76|22.6|16
1743634990000|2025-04-02 23:03:10|22.78|22.62|22.81|22.65|22.81|22.65|22.77|22.61|15
1743635000000|2025-04-02 23:03:20|22.78|22.62|22.81|22.65|22.83|22.67|22.78|22.62|6
1743635010000|2025-04-02 23:03:30|22.82|22.66|22.78|22.62|22.82|22.66|22.78|22.62|9
1743635020000|2025-04-02 23:03:40|22.79|22.63|22.83|22.67|22.83|22.67|22.78|22.62|5
1743635030000|2025-04-02 23:03:50|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|8
1743635040000|2025-04-02 23:04:00|22.82|22.66|22.83|22.67|22.83|22.67|22.78|22.62|13
1743635050000|2025-04-02 23:04:10|||||||||47
1743635060000|2025-04-02 23:04:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|16
1743635080000|2025-04-02 23:04:40|22.9|22.74|22.83|22.67|22.9|22.74|22.83|22.67|39
1743635100000|2025-04-02 23:05:00|22.9|22.74|22.85|22.69|22.91|22.75|22.83|22.67|13
1743635110000|2025-04-02 23:05:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|10
1743635120000|2025-04-02 23:05:20|22.9|22.74|22.83|22.67|22.92|22.76|22.83|22.67|20
1743635130000|2025-04-02 23:05:30|||||||||1
1743635140000|2025-04-02 23:05:40|22.88|22.72|22.86|22.7|22.88|22.72|22.85|22.69|8
1743635150000|2025-04-02 23:05:50|22.87|22.71|22.86|22.7|22.88|22.72|22.86|22.7|4
1743635160000|2025-04-02 23:06:00|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|2
1743635170000|2025-04-02 23:06:10|22.83|22.67|22.83|22.67|22.83|22.67|22.8|22.64|58
1743635190000|2025-04-02 23:06:30|22.86|22.7|22.83|22.67|22.86|22.7|22.83|22.67|1
1743635200000|2025-04-02 23:06:40|22.85|22.69|22.85|22.69|22.87|22.71|22.85|22.69|6
1743635210000|2025-04-02 23:06:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|1
1743635220000|2025-04-02 23:07:00|22.85|22.69|22.88|22.72|22.88|22.72|22.85|22.69|4
1743635230000|2025-04-02 23:07:10|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|1
1743635260000|2025-04-02 23:07:40|||||||||4
1743635290000|2025-04-02 23:08:10|22.86|22.7|22.86|22.7|22.86|22.7|22.85|22.69|0
1743635320000|2025-04-02 23:08:40|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|1
1743635330000|2025-04-02 23:08:50|22.83|22.67|22.81|22.65|22.84|22.68|22.81|22.65|0
1743635350000|2025-04-02 23:09:10|22.82|22.66|22.76|22.6|22.82|22.66|22.76|22.6|10
1743635360000|2025-04-02 23:09:20|22.78|22.62|22.78|22.62|22.81|22.65|22.78|22.62|4
1743635370000|2025-04-02 23:09:30|22.79|22.63|22.79|22.63|22.81|22.65|22.79|22.63|5
1743635380000|2025-04-02 23:09:40|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|0
1743635390000|2025-04-02 23:09:50|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|16
1743635400000|2025-04-02 23:10:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|1
1743635460000|2025-04-02 23:11:00|22.8|22.64|22.8|22.64|22.81|22.65|22.8|22.64|14
1743635470000|2025-04-02 23:11:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1743635480000|2025-04-02 23:11:20|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1743635500000|2025-04-02 23:11:40|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|1
1743635510000|2025-04-02 23:11:50|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|0
1743635520000|2025-04-02 23:12:00|22.78|22.62|22.78|22.62|22.79|22.63|22.78|22.62|0
1743635530000|2025-04-02 23:12:10|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|2
1743635540000|2025-04-02 23:12:20|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|2
1743635550000|2025-04-02 23:12:30|22.78|22.62|22.78|22.62|22.79|22.63|22.78|22.62|0
1743635570000|2025-04-02 23:12:50|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|4
1743635580000|2025-04-02 23:13:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|2
1743635590000|2025-04-02 23:13:10|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|12
1743635600000|2025-04-02 23:13:20|22.72|22.56|22.72|22.56|22.74|22.58|22.7|22.54|8
1743635610000|2025-04-02 23:13:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1743635630000|2025-04-02 23:13:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1743635640000|2025-04-02 23:14:00|22.7|22.54|22.72|22.56|22.73|22.57|22.7|22.54|4
1743635650000|2025-04-02 23:14:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|8
1743635670000|2025-04-02 23:14:30|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|11
1743635680000|2025-04-02 23:14:40|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1743635690000|2025-04-02 23:14:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1743635710000|2025-04-02 23:15:10|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|2
1743635720000|2025-04-02 23:15:20|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|3
1743635760000|2025-04-02 23:16:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|7
1743635770000|2025-04-02 23:16:10|||||||||1
1743635780000|2025-04-02 23:16:20|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|1
1743635790000|2025-04-02 23:16:30|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|10
1743635880000|2025-04-02 23:18:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|39
1743635890000|2025-04-02 23:18:10|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|18
1743635900000|2025-04-02 23:18:20|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|1
1743635910000|2025-04-02 23:18:30|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|11
1743635920000|2025-04-02 23:18:40|||||||||2
1743635940000|2025-04-02 23:19:00|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|11
1743635950000|2025-04-02 23:19:10|||||||||1
1743635960000|2025-04-02 23:19:20|22.81|22.65|22.83|22.67|22.84|22.68|22.79|22.63|3
1743635970000|2025-04-02 23:19:30|22.84|22.68|22.84|22.68|22.84|22.68|22.81|22.65|1
1743635990000|2025-04-02 23:19:50|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|0
1743636000000|2025-04-02 23:20:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|10
1743636010000|2025-04-02 23:20:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|4
1743636020000|2025-04-02 23:20:20|22.86|22.7|22.86|22.7|22.86|22.7|22.85|22.69|2
1743636040000|2025-04-02 23:20:40|22.89|22.73|22.86|22.7|22.89|22.73|22.86|22.7|21
1743636050000|2025-04-02 23:20:50|||||||||1
1743636070000|2025-04-02 23:21:10|||||||||1
1743636080000|2025-04-02 23:21:20|||||||||2
1743636090000|2025-04-02 23:21:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1743636100000|2025-04-02 23:21:40|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|1
1743636120000|2025-04-02 23:22:00|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|0
1743636130000|2025-04-02 23:22:10|||||||||1
1743636170000|2025-04-02 23:22:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1743636200000|2025-04-02 23:23:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|20
1743636210000|2025-04-02 23:23:30|22.92|22.76|22.9|22.74|22.92|22.76|22.87|22.71|14
1743636220000|2025-04-02 23:23:40|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|0
1743636240000|2025-04-02 23:24:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1743636250000|2025-04-02 23:24:10|||||||||9
1743636260000|2025-04-02 23:24:20|||||||||13
1743636290000|2025-04-02 23:24:50|||||||||1
1743636300000|2025-04-02 23:25:00|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|5
1743636310000|2025-04-02 23:25:10|22.92|22.76|22.88|22.72|22.92|22.76|22.88|22.72|10
1743636320000|2025-04-02 23:25:20|22.91|22.75|22.91|22.75|22.91|22.75|22.88|22.72|0
1743636330000|2025-04-02 23:25:30|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|2
1743636340000|2025-04-02 23:25:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|6
1743636350000|2025-04-02 23:25:50|||||||||2
1743636360000|2025-04-02 23:26:00|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|1
1743636370000|2025-04-02 23:26:10|22.93|22.77|22.93|22.77|22.93|22.77|22.92|22.76|0
1743636380000|2025-04-02 23:26:20|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|0
1743636400000|2025-04-02 23:26:40|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|0
1743636410000|2025-04-02 23:26:50|22.93|22.77|22.92|22.76|22.93|22.77|22.91|22.75|1
1743636420000|2025-04-02 23:27:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1743636440000|2025-04-02 23:27:20|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|0
1743636460000|2025-04-02 23:27:40|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|6
1743636470000|2025-04-02 23:27:50|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|25
1743636480000|2025-04-02 23:28:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|2
1743636490000|2025-04-02 23:28:10|||||||||13
1743636500000|2025-04-02 23:28:20|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|1
1743636540000|2025-04-02 23:29:00|||||||||1
1743636550000|2025-04-02 23:29:10|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|22
1743636560000|2025-04-02 23:29:20|||||||||1
1743636580000|2025-04-02 23:29:40|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|27
1743636590000|2025-04-02 23:29:50|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|15
1743636600000|2025-04-02 23:30:00|22.87|22.71|22.86|22.7|22.88|22.72|22.86|22.7|4
1743636610000|2025-04-02 23:30:10|22.87|22.71|22.88|22.72|22.88|22.72|22.86|22.7|1
1743636620000|2025-04-02 23:30:20|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|0
1743636640000|2025-04-02 23:30:40|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|5
1743636660000|2025-04-02 23:31:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1743636670000|2025-04-02 23:31:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|5
1743636680000|2025-04-02 23:31:20|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|2
1743636690000|2025-04-02 23:31:30|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1743636700000|2025-04-02 23:31:40|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|24
1743636720000|2025-04-02 23:32:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|17
1743636730000|2025-04-02 23:32:10|22.94|22.78|22.98|22.82|22.98|22.82|22.93|22.77|8
1743636740000|2025-04-02 23:32:20|22.94|22.78|22.94|22.78|22.95|22.79|22.93|22.77|9
1743636750000|2025-04-02 23:32:30|22.95|22.79|22.95|22.79|22.98|22.82|22.95|22.79|1
1743636760000|2025-04-02 23:32:40|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|8
1743636770000|2025-04-02 23:32:50|22.99|22.83|22.99|22.83|22.99|22.83|22.98|22.82|0
1743636780000|2025-04-02 23:33:00|22.98|22.82|22.98|22.82|22.99|22.83|22.98|22.82|2
1743636790000|2025-04-02 23:33:10|22.99|22.83|22.99|22.83|22.99|22.83|22.98|22.82|2
1743636800000|2025-04-02 23:33:20|23|22.84|22.98|22.82|23|22.84|22.98|22.82|2
1743636820000|2025-04-02 23:33:40|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1743636850000|2025-04-02 23:34:10|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|10
1743636860000|2025-04-02 23:34:20|23.07|22.91|23.05|22.89|23.07|22.91|23.04|22.88|44
1743636880000|2025-04-02 23:34:40|||||||||2
1743636890000|2025-04-02 23:34:50|||||||||11
1743636900000|2025-04-02 23:35:00|||||||||16
1743636920000|2025-04-02 23:35:20|||||||||1
1743636940000|2025-04-02 23:35:40|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|8
1743636950000|2025-04-02 23:35:50|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|1
1743636960000|2025-04-02 23:36:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|1
1743636970000|2025-04-02 23:36:10|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|2
1743636980000|2025-04-02 23:36:20|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|21
1743637010000|2025-04-02 23:36:50|||||||||2
1743637030000|2025-04-02 23:37:10|||||||||1
1743637040000|2025-04-02 23:37:20|||||||||2
1743637050000|2025-04-02 23:37:30|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|11
1743637060000|2025-04-02 23:37:40|||||||||8
1743637070000|2025-04-02 23:37:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1743637080000|2025-04-02 23:38:00|23.05|22.89|23.08|22.92|23.08|22.92|23.03|22.87|4
1743637120000|2025-04-02 23:38:40|||||||||2
1743637130000|2025-04-02 23:38:50|||||||||5
1743637140000|2025-04-02 23:39:00|23.05|22.89|23.05|22.89|23.07|22.91|23.05|22.89|3
1743637150000|2025-04-02 23:39:10|23.07|22.91|23.05|22.89|23.07|22.91|23.03|22.87|5
1743637160000|2025-04-02 23:39:20|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|9
1743637200000|2025-04-02 23:40:00|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|4
1743637210000|2025-04-02 23:40:10|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|2
1743637220000|2025-04-02 23:40:20|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|1
1743637230000|2025-04-02 23:40:30|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|2
1743637240000|2025-04-02 23:40:40|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|2
1743637250000|2025-04-02 23:40:50|23.12|22.96|23.14|22.98|23.15|22.99|23.1|22.94|0
1743637260000|2025-04-02 23:41:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1743637270000|2025-04-02 23:41:10|||||||||3
1743637280000|2025-04-02 23:41:20|23.16|23|23.15|22.99|23.16|23|23.15|22.99|17
1743637320000|2025-04-02 23:42:00|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|0
1743637350000|2025-04-02 23:42:30|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|5
1743637360000|2025-04-02 23:42:40|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|2
1743637370000|2025-04-02 23:42:50|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|22
1743637380000|2025-04-02 23:43:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|1
1743637390000|2025-04-02 23:43:10|23.16|23|23.16|23|23.16|23|23.16|23|0
1743637400000|2025-04-02 23:43:20|23.15|22.99|23.15|22.99|23.17|23.01|23.15|22.99|3
1743637410000|2025-04-02 23:43:30|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|0
1743637430000|2025-04-02 23:43:50|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1743637440000|2025-04-02 23:44:00|||||||||2
1743637450000|2025-04-02 23:44:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|4
1743637460000|2025-04-02 23:44:20|||||||||2
1743637470000|2025-04-02 23:44:30|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|53
1743637480000|2025-04-02 23:44:40|23.22|23.06|23.21|23.05|23.22|23.06|23.2|23.04|11
1743637490000|2025-04-02 23:44:50|23.2|23.04|23.22|23.06|23.22|23.06|23.2|23.04|0
1743637500000|2025-04-02 23:45:00|23.21|23.05|23.22|23.06|23.22|23.06|23.2|23.04|2
1743637540000|2025-04-02 23:45:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|1
1743637550000|2025-04-02 23:45:50|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|13
1743637560000|2025-04-02 23:46:00|||||||||6
1743637570000|2025-04-02 23:46:10|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|22
1743637580000|2025-04-02 23:46:20|||||||||5
1743637590000|2025-04-02 23:46:30|23.25|23.09|23.26|23.1|23.27|23.11|23.25|23.09|12
1743637600000|2025-04-02 23:46:40|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|29
1743637620000|2025-04-02 23:47:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|3
1743637630000|2025-04-02 23:47:10|23.24|23.08|23.21|23.05|23.24|23.08|23.2|23.04|28
1743637640000|2025-04-02 23:47:20|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|4
1743637650000|2025-04-02 23:47:30|23.16|23|23.17|23.01|23.17|23.01|23.15|22.99|9
1743637660000|2025-04-02 23:47:40|23.16|23|23.15|22.99|23.17|23.01|23.15|22.99|5
1743637670000|2025-04-02 23:47:50|23.12|22.96|23.19|23.03|23.19|23.03|23.11|22.95|14
1743637680000|2025-04-02 23:48:00|23.17|23.01|23.2|23.04|23.2|23.04|23.15|22.99|11
1743637690000|2025-04-02 23:48:10|||||||||5
1743637720000|2025-04-02 23:48:40|23.19|23.03|23.15|22.99|23.2|23.04|23.15|22.99|0
1743637730000|2025-04-02 23:48:50|23.16|23|23.15|22.99|23.16|23|23.15|22.99|0
1743637740000|2025-04-02 23:49:00|23.16|23|23.15|22.99|23.17|23.01|23.15|22.99|2
1743637750000|2025-04-02 23:49:10|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|4
1743637760000|2025-04-02 23:49:20|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|0
1743637770000|2025-04-02 23:49:30|23.11|22.95|23.13|22.97|23.15|22.99|23.11|22.95|37
1743637780000|2025-04-02 23:49:40|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|7
1743637790000|2025-04-02 23:49:50|23.15|22.99|23.2|23.04|23.2|23.04|23.15|22.99|16
1743637800000|2025-04-02 23:50:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|8
1743637820000|2025-04-02 23:50:20|||||||||1
1743637830000|2025-04-02 23:50:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|6
1743637840000|2025-04-02 23:50:40|||||||||1
1743637850000|2025-04-02 23:50:50|23.19|23.03|23.25|23.09|23.25|23.09|23.19|23.03|10
1743637860000|2025-04-02 23:51:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|15
1743637880000|2025-04-02 23:51:20|23.24|23.08|23.23|23.07|23.25|23.09|23.23|23.07|0
1743637890000|2025-04-02 23:51:30|23.24|23.08|23.25|23.09|23.25|23.09|23.23|23.07|2
1743637920000|2025-04-02 23:52:00|||||||||1
1743637940000|2025-04-02 23:52:20|23.24|23.08|23.25|23.09|23.25|23.09|23.2|23.04|3
1743637950000|2025-04-02 23:52:30|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|3
1743637960000|2025-04-02 23:52:40|23.2|23.04|23.2|23.04|23.22|23.06|23.2|23.04|1
1743637970000|2025-04-02 23:52:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1743637980000|2025-04-02 23:53:00|||||||||1
1743637990000|2025-04-02 23:53:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1743638000000|2025-04-02 23:53:20|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|1
1743638010000|2025-04-02 23:53:30|23.22|23.06|23.2|23.04|23.24|23.08|23.2|23.04|4
1743638020000|2025-04-02 23:53:40|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|6
1743638030000|2025-04-02 23:53:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|1
1743638040000|2025-04-02 23:54:00|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|2
1743638050000|2025-04-02 23:54:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|3
1743638060000|2025-04-02 23:54:20|23.29|23.13|23.25|23.09|23.29|23.13|23.25|23.09|5
1743638080000|2025-04-02 23:54:40|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|4
1743638090000|2025-04-02 23:54:50|23.26|23.1|23.27|23.11|23.27|23.11|23.25|23.09|0
1743638100000|2025-04-02 23:55:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|3
1743638110000|2025-04-02 23:55:10|23.29|23.13|23.25|23.09|23.29|23.13|23.25|23.09|1
1743638120000|2025-04-02 23:55:20|||||||||2
1743638130000|2025-04-02 23:55:30|23.28|23.12|23.28|23.12|23.29|23.13|23.28|23.12|18
1743638140000|2025-04-02 23:55:40|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|1
1743638150000|2025-04-02 23:55:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1743638160000|2025-04-02 23:56:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1743638170000|2025-04-02 23:56:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|30
1743638180000|2025-04-02 23:56:20|||||||||1
1743638210000|2025-04-02 23:56:50|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|5
1743638220000|2025-04-02 23:57:00|23.24|23.08|23.23|23.07|23.25|23.09|23.23|23.07|2
1743638230000|2025-04-02 23:57:10|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|14
1743638240000|2025-04-02 23:57:20|23.24|23.08|23.23|23.07|23.25|23.09|23.23|23.07|2
1743638250000|2025-04-02 23:57:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|5
1743638260000|2025-04-02 23:57:40|23.23|23.07|23.19|23.03|23.23|23.07|23.18|23.02|23
1743638270000|2025-04-02 23:57:50|23.2|23.04|23.2|23.04|23.2|23.04|23.18|23.02|2
1743638280000|2025-04-02 23:58:00|23.19|23.03|23.13|22.97|23.19|23.03|23.13|22.97|4
1743638300000|2025-04-02 23:58:20|23.15|22.99|23.17|23.01|23.17|23.01|23.14|22.98|2
1743638310000|2025-04-02 23:58:30|23.15|22.99|23.25|23.09|23.25|23.09|23.15|22.99|45
1743638320000|2025-04-02 23:58:40|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|65
1743638330000|2025-04-02 23:58:50|||||||||2
1743638340000|2025-04-02 23:59:00|||||||||2
1743638350000|2025-04-02 23:59:10|||||||||2
1743638360000|2025-04-02 23:59:20|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|2
1743638370000|2025-04-02 23:59:30|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|3
1743638380000|2025-04-02 23:59:40|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|4
1743638390000|2025-04-02 23:59:50|23.16|23|23.15|22.99|23.17|23.01|23.15|22.99|14
1743638400000|2025-04-03 00:00:00|23.12|22.96|23.05|22.89|23.12|22.96|23.03|22.87|58
1743638410000|2025-04-03 00:00:10|23.03|22.87|23.02|22.86|23.05|22.89|23|22.84|5
1743638420000|2025-04-03 00:00:20|23|22.84|23.05|22.89|23.1|22.94|23|22.84|9
1743638430000|2025-04-03 00:00:30|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|10
1743638440000|2025-04-03 00:00:40|23.07|22.91|23.14|22.98|23.15|22.99|23.07|22.91|16
1743638450000|2025-04-03 00:00:50|23.15|22.99|23.15|22.99|23.19|23.03|23.13|22.97|95
1743638460000|2025-04-03 00:01:00|23.16|23|23.16|23|23.17|23.01|23.15|22.99|6
1743638470000|2025-04-03 00:01:10|23.17|23.01|23.16|23|23.17|23.01|23.16|23|2
1743638480000|2025-04-03 00:01:20|23.15|22.99|23.12|22.96|23.15|22.99|23.1|22.94|15
1743638490000|2025-04-03 00:01:30|23.14|22.98|23.14|22.98|23.15|22.99|23.1|22.94|3
1743638500000|2025-04-03 00:01:40|23.15|22.99|23.15|22.99|23.15|22.99|23.1|22.94|2
1743638520000|2025-04-03 00:02:00|23.13|22.97|23.12|22.96|23.15|22.99|23.1|22.94|2
1743638530000|2025-04-03 00:02:10|23.13|22.97|23.11|22.95|23.15|22.99|23.1|22.94|37
1743638540000|2025-04-03 00:02:20|23.12|22.96|23.15|22.99|23.15|22.99|23.12|22.96|5
1743638550000|2025-04-03 00:02:30|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|0
1743638560000|2025-04-03 00:02:40|23.14|22.98|23.14|22.98|23.14|22.98|23.1|22.94|2
1743638570000|2025-04-03 00:02:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1743638590000|2025-04-03 00:03:10|||||||||1
1743638610000|2025-04-03 00:03:30|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|2
1743638640000|2025-04-03 00:04:00|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|12
1743638650000|2025-04-03 00:04:10|||||||||4
1743638660000|2025-04-03 00:04:20|||||||||1
1743638680000|2025-04-03 00:04:40|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|5
1743638690000|2025-04-03 00:04:50|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|1
1743638700000|2025-04-03 00:05:00|23.1|22.94|23.1|22.94|23.12|22.96|23.1|22.94|2
1743638710000|2025-04-03 00:05:10|||||||||4
1743638720000|2025-04-03 00:05:20|||||||||6
1743638730000|2025-04-03 00:05:30|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|8
1743638750000|2025-04-03 00:05:50|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|0
1743638770000|2025-04-03 00:06:10|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|19
1743638810000|2025-04-03 00:06:50|||||||||1
1743638820000|2025-04-03 00:07:00|||||||||1
1743638830000|2025-04-03 00:07:10|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|5
1743638840000|2025-04-03 00:07:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1743638850000|2025-04-03 00:07:30|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|0
1743638860000|2025-04-03 00:07:40|||||||||1
1743638870000|2025-04-03 00:07:50|23.09|22.93|23.09|22.93|23.1|22.94|23.09|22.93|2
1743638880000|2025-04-03 00:08:00|23.1|22.94|23.13|22.97|23.15|22.99|23.09|22.93|11
1743638890000|2025-04-03 00:08:10|23.12|22.96|23.1|22.94|23.13|22.97|23.1|22.94|5
1743638900000|2025-04-03 00:08:20|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|0
1743638910000|2025-04-03 00:08:30|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|6
1743638920000|2025-04-03 00:08:40|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|5
1743638930000|2025-04-03 00:08:50|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|2
1743638940000|2025-04-03 00:09:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1743638950000|2025-04-03 00:09:10|23.09|22.93|23.1|22.94|23.1|22.94|23.08|22.92|3
1743638960000|2025-04-03 00:09:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|2
1743638970000|2025-04-03 00:09:30|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|0
1743638980000|2025-04-03 00:09:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1743638990000|2025-04-03 00:09:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|1
1743639000000|2025-04-03 00:10:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|0
1743639010000|2025-04-03 00:10:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1743639040000|2025-04-03 00:10:40|||||||||5
1743639060000|2025-04-03 00:11:00|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|4
1743639070000|2025-04-03 00:11:10|||||||||1
1743639080000|2025-04-03 00:11:20|23.14|22.98|23.2|23.04|23.2|23.04|23.13|22.97|29
1743639090000|2025-04-03 00:11:30|||||||||6
1743639100000|2025-04-03 00:11:40|||||||||5
1743639110000|2025-04-03 00:11:50|||||||||15
1743639120000|2025-04-03 00:12:00|||||||||3
1743639130000|2025-04-03 00:12:10|||||||||5
1743639140000|2025-04-03 00:12:20|||||||||1
1743639150000|2025-04-03 00:12:30|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|6
1743639160000|2025-04-03 00:12:40|||||||||1
1743639170000|2025-04-03 00:12:50|||||||||1
1743639190000|2025-04-03 00:13:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|6
1743639210000|2025-04-03 00:13:30|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|2
1743639220000|2025-04-03 00:13:40|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|11
1743639230000|2025-04-03 00:13:50|23.14|22.98|23.15|22.99|23.15|22.99|23.13|22.97|2
1743639240000|2025-04-03 00:14:00|23.14|22.98|23.16|23|23.16|23|23.14|22.98|10
1743639250000|2025-04-03 00:14:10|23.17|23.01|23.16|23|23.17|23.01|23.16|23|2
1743639260000|2025-04-03 00:14:20|||||||||1
1743639270000|2025-04-03 00:14:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1743639280000|2025-04-03 00:14:40|23.19|23.03|23.17|23.01|23.2|23.04|23.17|23.01|0
1743639290000|2025-04-03 00:14:50|23.16|23|23.15|22.99|23.16|23|23.15|22.99|2
1743639300000|2025-04-03 00:15:00|23.16|23|23.16|23|23.17|23.01|23.15|22.99|46
1743639310000|2025-04-03 00:15:10|23.15|22.99|23.16|23|23.17|23.01|23.15|22.99|1
1743639320000|2025-04-03 00:15:20|23.17|23.01|23.16|23|23.17|23.01|23.16|23|1
1743639330000|2025-04-03 00:15:30|23.17|23.01|23.16|23|23.17|23.01|23.16|23|1
1743639340000|2025-04-03 00:15:40|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|4
1743639350000|2025-04-03 00:15:50|||||||||2
1743639370000|2025-04-03 00:16:10|||||||||4
1743639380000|2025-04-03 00:16:20|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|4
1743639400000|2025-04-03 00:16:40|23.14|22.98|23.12|22.96|23.15|22.99|23.12|22.96|3
1743639410000|2025-04-03 00:16:50|23.1|22.94|23.1|22.94|23.12|22.96|23.08|22.92|8
1743639420000|2025-04-03 00:17:00|23.09|22.93|23.08|22.92|23.12|22.96|23.08|22.92|4
1743639450000|2025-04-03 00:17:30|23.1|22.94|23.1|22.94|23.12|22.96|23.1|22.94|5
1743639460000|2025-04-03 00:17:40|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|1
1743639470000|2025-04-03 00:17:50|||||||||2
1743639480000|2025-04-03 00:18:00|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|2
1743639490000|2025-04-03 00:18:10|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|3
1743639500000|2025-04-03 00:18:20|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|2
1743639510000|2025-04-03 00:18:30|23.04|22.88|23.04|22.88|23.05|22.89|23.03|22.87|13
1743639520000|2025-04-03 00:18:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1743639550000|2025-04-03 00:19:10|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|1
1743639560000|2025-04-03 00:19:20|||||||||1
1743639570000|2025-04-03 00:19:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|4
1743639580000|2025-04-03 00:19:40|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|3
1743639590000|2025-04-03 00:19:50|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|1
1743639600000|2025-04-03 00:20:00|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|1
1743639610000|2025-04-03 00:20:10|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|7
1743639620000|2025-04-03 00:20:20|23.03|22.87|22.96|22.8|23.03|22.87|22.96|22.8|15
1743639630000|2025-04-03 00:20:30|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|14
1743639640000|2025-04-03 00:20:40|22.91|22.75|22.81|22.65|22.91|22.75|22.81|22.65|9
1743639650000|2025-04-03 00:20:50|22.83|22.67|22.85|22.69|22.86|22.7|22.83|22.67|23
1743639660000|2025-04-03 00:21:00|22.84|22.68|22.86|22.7|22.87|22.71|22.84|22.68|6
1743639670000|2025-04-03 00:21:10|22.87|22.71|22.89|22.73|22.89|22.73|22.86|22.7|10
1743639680000|2025-04-03 00:21:20|22.9|22.74|22.81|22.65|22.9|22.74|22.81|22.65|3
1743639690000|2025-04-03 00:21:30|||||||||1
1743639700000|2025-04-03 00:21:40|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|6
1743639720000|2025-04-03 00:22:00|22.8|22.64|22.8|22.64|22.81|22.65|22.79|22.63|8
1743639730000|2025-04-03 00:22:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|11
1743639740000|2025-04-03 00:22:20|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|7
1743639750000|2025-04-03 00:22:30|22.82|22.66|22.81|22.65|22.84|22.68|22.8|22.64|11
1743639760000|2025-04-03 00:22:40|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|5
1743639770000|2025-04-03 00:22:50|22.79|22.63|22.81|22.65|22.84|22.68|22.79|22.63|4
1743639780000|2025-04-03 00:23:00|22.8|22.64|22.79|22.63|22.81|22.65|22.79|22.63|12
1743639790000|2025-04-03 00:23:10|22.8|22.64|22.81|22.65|22.84|22.68|22.8|22.64|11
1743639800000|2025-04-03 00:23:20|22.82|22.66|22.79|22.63|22.84|22.68|22.79|22.63|0
1743639810000|2025-04-03 00:23:30|22.8|22.64|22.81|22.65|22.81|22.65|22.79|22.63|6
1743639820000|2025-04-03 00:23:40|22.8|22.64|22.84|22.68|22.85|22.69|22.8|22.64|3
1743639830000|2025-04-03 00:23:50|22.82|22.66|22.84|22.68|22.85|22.69|22.82|22.66|2
1743639840000|2025-04-03 00:24:00|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|2
1743639850000|2025-04-03 00:24:10|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|5
1743639860000|2025-04-03 00:24:20|||||||||1
1743639870000|2025-04-03 00:24:30|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|7
1743639880000|2025-04-03 00:24:40|22.75|22.59|22.77|22.61|22.77|22.61|22.74|22.58|12
1743639890000|2025-04-03 00:24:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1743639900000|2025-04-03 00:25:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1743639910000|2025-04-03 00:25:10|22.77|22.61|22.79|22.63|22.79|22.63|22.74|22.58|24
1743639920000|2025-04-03 00:25:20|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|1
1743639940000|2025-04-03 00:25:40|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|0
1743639950000|2025-04-03 00:25:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1743639960000|2025-04-03 00:26:00|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|2
1743639970000|2025-04-03 00:26:10|||||||||6
1743639990000|2025-04-03 00:26:30|22.77|22.61|22.76|22.6|22.77|22.61|22.75|22.59|3
1743640000000|2025-04-03 00:26:40|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|1
1743640010000|2025-04-03 00:26:50|||||||||2
1743640020000|2025-04-03 00:27:00|22.8|22.64|22.82|22.66|22.84|22.68|22.8|22.64|1
1743640030000|2025-04-03 00:27:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|5
1743640040000|2025-04-03 00:27:20|||||||||1
1743640060000|2025-04-03 00:27:40|22.85|22.69|22.84|22.68|22.86|22.7|22.82|22.66|3
1743640070000|2025-04-03 00:27:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|8
1743640100000|2025-04-03 00:28:20|||||||||2
1743640110000|2025-04-03 00:28:30|||||||||2
1743640120000|2025-04-03 00:28:40|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|3
1743640130000|2025-04-03 00:28:50|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|9
1743640140000|2025-04-03 00:29:00|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|12
1743640150000|2025-04-03 00:29:10|22.74|22.58|22.76|22.6|22.77|22.61|22.74|22.58|12
1743640160000|2025-04-03 00:29:20|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|7
1743640170000|2025-04-03 00:29:30|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|9
1743640180000|2025-04-03 00:29:40|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|6
1743640190000|2025-04-03 00:29:50|22.68|22.52|22.68|22.52|22.69|22.53|22.67|22.51|3
1743640200000|2025-04-03 00:30:00|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|3
1743640210000|2025-04-03 00:30:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|4
1743640220000|2025-04-03 00:30:20|22.63|22.47|22.65|22.49|22.67|22.51|22.62|22.46|22
1743640230000|2025-04-03 00:30:30|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|19
1743640240000|2025-04-03 00:30:40|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|1
1743640250000|2025-04-03 00:30:50|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|11
1743640260000|2025-04-03 00:31:00|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|10
1743640270000|2025-04-03 00:31:10|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|3
1743640280000|2025-04-03 00:31:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|3
1743640290000|2025-04-03 00:31:30|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|4
1743640300000|2025-04-03 00:31:40|22.65|22.49|22.65|22.49|22.69|22.53|22.65|22.49|3
1743640310000|2025-04-03 00:31:50|22.64|22.48|22.64|22.48|22.64|22.48|22.62|22.46|9
1743640320000|2025-04-03 00:32:00|22.63|22.47|22.58|22.42|22.63|22.47|22.57|22.41|45
1743640330000|2025-04-03 00:32:10|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|2
1743640340000|2025-04-03 00:32:20|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1743640350000|2025-04-03 00:32:30|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|0
1743640360000|2025-04-03 00:32:40|22.63|22.47|22.64|22.48|22.65|22.49|22.62|22.46|6
1743640370000|2025-04-03 00:32:50|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|2
1743640380000|2025-04-03 00:33:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|3
1743640390000|2025-04-03 00:33:10|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|2
1743640400000|2025-04-03 00:33:20|22.62|22.46|22.62|22.46|22.62|22.46|22.59|22.43|3
1743640410000|2025-04-03 00:33:30|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|1
1743640420000|2025-04-03 00:33:40|22.58|22.42|22.58|22.42|22.59|22.43|22.57|22.41|1
1743640430000|2025-04-03 00:33:50|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|7
1743640440000|2025-04-03 00:34:00|22.6|22.44|22.59|22.43|22.6|22.44|22.57|22.41|13
1743640450000|2025-04-03 00:34:10|22.58|22.42|22.57|22.41|22.6|22.44|22.57|22.41|2
1743640460000|2025-04-03 00:34:20|22.58|22.42|22.6|22.44|22.62|22.46|22.58|22.42|1
1743640470000|2025-04-03 00:34:30|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|1
1743640490000|2025-04-03 00:34:50|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|8
1743640500000|2025-04-03 00:35:00|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|4
1743640510000|2025-04-03 00:35:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|3
1743640520000|2025-04-03 00:35:20|22.59|22.43|22.6|22.44|22.64|22.48|22.59|22.43|9
1743640530000|2025-04-03 00:35:30|22.59|22.43|22.59|22.43|22.62|22.46|22.58|22.42|2
1743640540000|2025-04-03 00:35:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1743640570000|2025-04-03 00:36:10|||||||||4
1743640580000|2025-04-03 00:36:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1743640590000|2025-04-03 00:36:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1743640600000|2025-04-03 00:36:40|22.59|22.43|22.57|22.41|22.59|22.43|22.55|22.39|25
1743640620000|2025-04-03 00:37:00|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743640650000|2025-04-03 00:37:30|22.55|22.39|22.54|22.38|22.57|22.41|22.52|22.36|22
1743640660000|2025-04-03 00:37:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|9
1743640670000|2025-04-03 00:37:50|||||||||3
1743640680000|2025-04-03 00:38:00|22.53|22.37|22.52|22.36|22.54|22.38|22.52|22.36|9
1743640700000|2025-04-03 00:38:20|||||||||2
1743640710000|2025-04-03 00:38:30|22.51|22.35|22.51|22.35|22.52|22.36|22.5|22.34|7
1743640720000|2025-04-03 00:38:40|22.5|22.34|22.51|22.35|22.52|22.36|22.5|22.34|9
1743640730000|2025-04-03 00:38:50|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|1
1743640740000|2025-04-03 00:39:00|||||||||2
1743640760000|2025-04-03 00:39:20|||||||||1
1743640770000|2025-04-03 00:39:30|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|4
1743640780000|2025-04-03 00:39:40|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1743640790000|2025-04-03 00:39:50|22.49|22.33|22.48|22.32|22.49|22.33|22.47|22.31|0
1743640800000|2025-04-03 00:40:00|22.49|22.33|22.59|22.43|22.59|22.43|22.49|22.33|10
1743640810000|2025-04-03 00:40:10|22.58|22.42|22.59|22.43|22.59|22.43|22.57|22.41|0
1743640820000|2025-04-03 00:40:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1743640830000|2025-04-03 00:40:30|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|4
1743640840000|2025-04-03 00:40:40|22.57|22.41|22.58|22.42|22.59|22.43|22.57|22.41|1
1743640850000|2025-04-03 00:40:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1743640860000|2025-04-03 00:41:00|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1743640870000|2025-04-03 00:41:10|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|4
1743640880000|2025-04-03 00:41:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1743640890000|2025-04-03 00:41:30|22.58|22.42|22.57|22.41|22.59|22.43|22.57|22.41|9
1743640910000|2025-04-03 00:41:50|22.58|22.42|22.57|22.41|22.59|22.43|22.57|22.41|5
1743640930000|2025-04-03 00:42:10|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|2
1743640980000|2025-04-03 00:43:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|9
1743641010000|2025-04-03 00:43:30|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|0
1743641020000|2025-04-03 00:43:40|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|23
1743641030000|2025-04-03 00:43:50|||||||||3
1743641040000|2025-04-03 00:44:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1743641050000|2025-04-03 00:44:10|||||||||1
1743641070000|2025-04-03 00:44:30|22.58|22.42|22.64|22.48|22.66|22.5|22.58|22.42|33
1743641090000|2025-04-03 00:44:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|6
1743641100000|2025-04-03 00:45:00|22.64|22.48|22.65|22.49|22.67|22.51|22.64|22.48|3
1743641110000|2025-04-03 00:45:10|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|1
1743641120000|2025-04-03 00:45:20|22.65|22.49|22.64|22.48|22.66|22.5|22.64|22.48|3
1743641130000|2025-04-03 00:45:30|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|6
1743641140000|2025-04-03 00:45:40|22.65|22.49|22.64|22.48|22.66|22.5|22.64|22.48|3
1743641150000|2025-04-03 00:45:50|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|2
1743641170000|2025-04-03 00:46:10|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|1
1743641180000|2025-04-03 00:46:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|2
1743641190000|2025-04-03 00:46:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1743641200000|2025-04-03 00:46:40|22.67|22.51|22.71|22.55|22.71|22.55|22.66|22.5|14
1743641210000|2025-04-03 00:46:50|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|9
1743641220000|2025-04-03 00:47:00|22.67|22.51|22.69|22.53|22.69|22.53|22.66|22.5|3
1743641230000|2025-04-03 00:47:10|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|4
1743641250000|2025-04-03 00:47:30|||||||||1
1743641270000|2025-04-03 00:47:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|7
1743641280000|2025-04-03 00:48:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|3
1743641290000|2025-04-03 00:48:10|22.71|22.55|22.7|22.54|22.71|22.55|22.69|22.53|5
1743641300000|2025-04-03 00:48:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1743641310000|2025-04-03 00:48:30|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|2
1743641320000|2025-04-03 00:48:40|22.7|22.54|22.69|22.53|22.71|22.55|22.69|22.53|2
1743641330000|2025-04-03 00:48:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1743641340000|2025-04-03 00:49:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|14
1743641360000|2025-04-03 00:49:20|22.61|22.45|22.62|22.46|22.62|22.46|22.6|22.44|10
1743641370000|2025-04-03 00:49:30|22.6|22.44|22.64|22.48|22.64|22.48|22.59|22.43|5
1743641380000|2025-04-03 00:49:40|22.65|22.49|22.66|22.5|22.66|22.5|22.64|22.48|5
1743641390000|2025-04-03 00:49:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1743641400000|2025-04-03 00:50:00|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|2
1743641410000|2025-04-03 00:50:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|1
1743641420000|2025-04-03 00:50:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|1
1743641430000|2025-04-03 00:50:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1743641440000|2025-04-03 00:50:40|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|4
1743641450000|2025-04-03 00:50:50|22.72|22.56|22.76|22.6|22.76|22.6|22.71|22.55|4
1743641460000|2025-04-03 00:51:00|22.77|22.61|22.71|22.55|22.77|22.61|22.71|22.55|7
1743641470000|2025-04-03 00:51:10|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|1
1743641480000|2025-04-03 00:51:20|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1743641490000|2025-04-03 00:51:30|22.72|22.56|22.76|22.6|22.76|22.6|22.72|22.56|3
1743641500000|2025-04-03 00:51:40|22.75|22.59|22.74|22.58|22.75|22.59|22.72|22.56|3
1743641510000|2025-04-03 00:51:50|22.73|22.57|22.74|22.58|22.74|22.58|22.71|22.55|1
1743641520000|2025-04-03 00:52:00|22.76|22.6|22.76|22.6|22.76|22.6|22.72|22.56|4
1743641530000|2025-04-03 00:52:10|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1743641550000|2025-04-03 00:52:30|||||||||2
1743641570000|2025-04-03 00:52:50|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1743641580000|2025-04-03 00:53:00|||||||||4
1743641610000|2025-04-03 00:53:30|22.74|22.58|22.74|22.58|22.76|22.6|22.74|22.58|3
1743641620000|2025-04-03 00:53:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1743641630000|2025-04-03 00:53:50|||||||||1
1743641640000|2025-04-03 00:54:00|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|1
1743641650000|2025-04-03 00:54:10|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|0
1743641660000|2025-04-03 00:54:20|22.77|22.61|22.77|22.61|22.78|22.62|22.76|22.6|3
1743641670000|2025-04-03 00:54:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1743641700000|2025-04-03 00:55:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|4
1743641710000|2025-04-03 00:55:10|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|6
1743641730000|2025-04-03 00:55:30|22.77|22.61|22.76|22.6|22.79|22.63|22.76|22.6|3
1743641760000|2025-04-03 00:56:00|22.79|22.63|22.79|22.63|22.81|22.65|22.79|22.63|3
1743641770000|2025-04-03 00:56:10|22.78|22.62|22.79|22.63|22.81|22.65|22.78|22.62|8
1743641780000|2025-04-03 00:56:20|22.81|22.65|22.78|22.62|22.81|22.65|22.78|22.62|0
1743641790000|2025-04-03 00:56:30|22.77|22.61|22.76|22.6|22.77|22.61|22.76|22.6|2
1743641800000|2025-04-03 00:56:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|6
1743641830000|2025-04-03 00:57:10|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|1
1743641840000|2025-04-03 00:57:20|22.79|22.63|22.82|22.66|22.83|22.67|22.79|22.63|11
1743641850000|2025-04-03 00:57:30|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|4
1743641860000|2025-04-03 00:57:40|22.82|22.66|22.83|22.67|22.83|22.67|22.81|22.65|5
1743641880000|2025-04-03 00:58:00|22.82|22.66|22.78|22.62|22.82|22.66|22.78|22.62|9
1743641890000|2025-04-03 00:58:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1743641900000|2025-04-03 00:58:20|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1743641910000|2025-04-03 00:58:30|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|4
1743641920000|2025-04-03 00:58:40|22.82|22.66|22.79|22.63|22.83|22.67|22.79|22.63|11
1743641930000|2025-04-03 00:58:50|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|5
1743641940000|2025-04-03 00:59:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|5
1743641960000|2025-04-03 00:59:20|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|0
1743641970000|2025-04-03 00:59:30|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|1
1743641980000|2025-04-03 00:59:40|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|1
1743641990000|2025-04-03 00:59:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1743642000000|2025-04-03 01:00:00|22.78|22.62|22.74|22.58|22.78|22.62|22.72|22.56|0
1743642010000|2025-04-03 01:00:10|22.72|22.56|22.73|22.57|22.74|22.58|22.71|22.55|5
1743642020000|2025-04-03 01:00:20|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|6
1743642030000|2025-04-03 01:00:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1743642040000|2025-04-03 01:00:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|1
1743642050000|2025-04-03 01:00:50|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|5
1743642060000|2025-04-03 01:01:00|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|0
1743642070000|2025-04-03 01:01:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1743642080000|2025-04-03 01:01:20|||||||||5
1743642090000|2025-04-03 01:01:30|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|1
1743642100000|2025-04-03 01:01:40|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|4
1743642120000|2025-04-03 01:02:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|4
1743642130000|2025-04-03 01:02:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1743642140000|2025-04-03 01:02:20|||||||||1
1743642150000|2025-04-03 01:02:30|22.7|22.54|22.67|22.51|22.71|22.55|22.66|22.5|4
1743642160000|2025-04-03 01:02:40|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|20
1743642170000|2025-04-03 01:02:50|22.64|22.48|22.66|22.5|22.67|22.51|22.64|22.48|19
1743642180000|2025-04-03 01:03:00|22.67|22.51|22.71|22.55|22.71|22.55|22.67|22.51|0
1743642190000|2025-04-03 01:03:10|22.7|22.54|22.66|22.5|22.7|22.54|22.66|22.5|0
1743642200000|2025-04-03 01:03:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|2
1743642210000|2025-04-03 01:03:30|22.67|22.51|22.71|22.55|22.71|22.55|22.67|22.51|2
1743642220000|2025-04-03 01:03:40|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|0
1743642230000|2025-04-03 01:03:50|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|2
1743642240000|2025-04-03 01:04:00|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|1
1743642250000|2025-04-03 01:04:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743642260000|2025-04-03 01:04:20|||||||||1
1743642270000|2025-04-03 01:04:30|22.67|22.51|22.66|22.5|22.69|22.53|22.66|22.5|0
1743642300000|2025-04-03 01:05:00|22.67|22.51|22.69|22.53|22.71|22.55|22.67|22.51|6
1743642310000|2025-04-03 01:05:10|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|4
1743642320000|2025-04-03 01:05:20|22.69|22.53|22.66|22.5|22.7|22.54|22.66|22.5|3
1743642330000|2025-04-03 01:05:30|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|2
1743642340000|2025-04-03 01:05:40|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|3
1743642350000|2025-04-03 01:05:50|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1743642380000|2025-04-03 01:06:20|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1743642390000|2025-04-03 01:06:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|2
1743642400000|2025-04-03 01:06:40|22.68|22.52|22.67|22.51|22.7|22.54|22.67|22.51|4
1743642410000|2025-04-03 01:06:50|22.7|22.54|22.66|22.5|22.71|22.55|22.66|22.5|2
1743642420000|2025-04-03 01:07:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|5
1743642430000|2025-04-03 01:07:10|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|0
1743642440000|2025-04-03 01:07:20|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|2
1743642450000|2025-04-03 01:07:30|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|0
1743642460000|2025-04-03 01:07:40|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|1
1743642470000|2025-04-03 01:07:50|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1743642480000|2025-04-03 01:08:00|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|4
1743642490000|2025-04-03 01:08:10|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|1
1743642500000|2025-04-03 01:08:20|22.6|22.44|22.61|22.45|22.61|22.45|22.59|22.43|2
1743642510000|2025-04-03 01:08:30|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1743642530000|2025-04-03 01:08:50|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|10
1743642540000|2025-04-03 01:09:00|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|4
1743642550000|2025-04-03 01:09:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743642560000|2025-04-03 01:09:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743642570000|2025-04-03 01:09:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1743642580000|2025-04-03 01:09:40|22.6|22.44|22.6|22.44|22.61|22.45|22.6|22.44|2
1743642590000|2025-04-03 01:09:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743642600000|2025-04-03 01:10:00|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|0
1743642610000|2025-04-03 01:10:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743642620000|2025-04-03 01:10:20|22.6|22.44|22.61|22.45|22.62|22.46|22.6|22.44|1
1743642630000|2025-04-03 01:10:30|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|1
1743642640000|2025-04-03 01:10:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743642650000|2025-04-03 01:10:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743642660000|2025-04-03 01:11:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743642670000|2025-04-03 01:11:10|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1743642680000|2025-04-03 01:11:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1743642690000|2025-04-03 01:11:30|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1743642730000|2025-04-03 01:12:10|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|3
1743642740000|2025-04-03 01:12:20|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|17
1743642750000|2025-04-03 01:12:30|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1743642760000|2025-04-03 01:12:40|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|1
1743642770000|2025-04-03 01:12:50|||||||||1
1743642780000|2025-04-03 01:13:00|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1743642790000|2025-04-03 01:13:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1743642800000|2025-04-03 01:13:20|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1743642810000|2025-04-03 01:13:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|2
1743642840000|2025-04-03 01:14:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|4
1743642850000|2025-04-03 01:14:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1743642870000|2025-04-03 01:14:30|||||||||8
1743642880000|2025-04-03 01:14:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1743642890000|2025-04-03 01:14:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|3
1743642920000|2025-04-03 01:15:20|||||||||2
1743642930000|2025-04-03 01:15:30|22.57|22.41|22.59|22.43|22.6|22.44|22.57|22.41|5
1743642940000|2025-04-03 01:15:40|||||||||1
1743642960000|2025-04-03 01:16:00|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|5
1743642980000|2025-04-03 01:16:20|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1743642990000|2025-04-03 01:16:30|22.64|22.48|22.62|22.46|22.65|22.49|22.62|22.46|12
1743643000000|2025-04-03 01:16:40|22.64|22.48|22.66|22.5|22.66|22.5|22.62|22.46|4
1743643010000|2025-04-03 01:16:50|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|8
1743643020000|2025-04-03 01:17:00|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|4
1743643030000|2025-04-03 01:17:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|25
1743643040000|2025-04-03 01:17:20|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|2
1743643050000|2025-04-03 01:17:30|||||||||4
1743643060000|2025-04-03 01:17:40|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|2
1743643070000|2025-04-03 01:17:50|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|1
1743643080000|2025-04-03 01:18:00|22.59|22.43|22.6|22.44|22.61|22.45|22.59|22.43|6
1743643090000|2025-04-03 01:18:10|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|3
1743643100000|2025-04-03 01:18:20|22.6|22.44|22.61|22.45|22.62|22.46|22.6|22.44|1
1743643110000|2025-04-03 01:18:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|3
1743643120000|2025-04-03 01:18:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|2
1743643130000|2025-04-03 01:18:50|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1743643140000|2025-04-03 01:19:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|2
1743643150000|2025-04-03 01:19:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743643160000|2025-04-03 01:19:20|||||||||2
1743643170000|2025-04-03 01:19:30|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|3
1743643180000|2025-04-03 01:19:40|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|0
1743643190000|2025-04-03 01:19:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743643200000|2025-04-03 01:20:00|22.65|22.49|22.64|22.48|22.66|22.5|22.64|22.48|4
1743643220000|2025-04-03 01:20:20|||||||||8
1743643240000|2025-04-03 01:20:40|||||||||1
1743643250000|2025-04-03 01:20:50|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|0
1743643260000|2025-04-03 01:21:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1743643280000|2025-04-03 01:21:20|||||||||1
1743643300000|2025-04-03 01:21:40|||||||||9
1743643320000|2025-04-03 01:22:00|22.65|22.49|22.64|22.48|22.66|22.5|22.64|22.48|7
1743643330000|2025-04-03 01:22:10|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|1
1743643340000|2025-04-03 01:22:20|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|6
1743643370000|2025-04-03 01:22:50|||||||||3
1743643390000|2025-04-03 01:23:10|||||||||2
1743643400000|2025-04-03 01:23:20|||||||||8
1743643410000|2025-04-03 01:23:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|7
1743643420000|2025-04-03 01:23:40|22.56|22.4|22.55|22.39|22.58|22.42|22.55|22.39|11
1743643440000|2025-04-03 01:24:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|7
1743643450000|2025-04-03 01:24:10|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|6
1743643460000|2025-04-03 01:24:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|8
1743643470000|2025-04-03 01:24:30|||||||||2
1743643480000|2025-04-03 01:24:40|||||||||2
1743643490000|2025-04-03 01:24:50|22.57|22.41|22.49|22.33|22.57|22.41|22.49|22.33|28
1743643500000|2025-04-03 01:25:00|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|10
1743643510000|2025-04-03 01:25:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|1
1743643530000|2025-04-03 01:25:30|||||||||2
1743643540000|2025-04-03 01:25:40|||||||||7
1743643550000|2025-04-03 01:25:50|||||||||12
1743643570000|2025-04-03 01:26:10|||||||||1
1743643590000|2025-04-03 01:26:30|||||||||2
1743643600000|2025-04-03 01:26:40|||||||||1
1743643610000|2025-04-03 01:26:50|||||||||10
1743643620000|2025-04-03 01:27:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|15
1743643630000|2025-04-03 01:27:10|||||||||9
1743643650000|2025-04-03 01:27:30|||||||||3
1743643660000|2025-04-03 01:27:40|||||||||5
1743643670000|2025-04-03 01:27:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|6
1743643680000|2025-04-03 01:28:00|22.55|22.39|22.59|22.43|22.59|22.43|22.55|22.39|1
1743643700000|2025-04-03 01:28:20|||||||||17
1743643710000|2025-04-03 01:28:30|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|11
1743643720000|2025-04-03 01:28:40|||||||||3
1743643730000|2025-04-03 01:28:50|||||||||13
1743643740000|2025-04-03 01:29:00|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|7
1743643750000|2025-04-03 01:29:10|22.57|22.41|22.59|22.43|22.59|22.43|22.54|22.38|12
1743643770000|2025-04-03 01:29:30|||||||||3
1743643780000|2025-04-03 01:29:40|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|12
1743643800000|2025-04-03 01:30:00|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|16
1743643820000|2025-04-03 01:30:20|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|19
1743643830000|2025-04-03 01:30:30|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|14
1743643840000|2025-04-03 01:30:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743643850000|2025-04-03 01:30:50|22.61|22.45|22.62|22.46|22.64|22.48|22.61|22.45|3
1743643860000|2025-04-03 01:31:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743643870000|2025-04-03 01:31:10|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|13
1743643880000|2025-04-03 01:31:20|||||||||7
1743643890000|2025-04-03 01:31:30|||||||||3
1743643920000|2025-04-03 01:32:00|||||||||1
1743643940000|2025-04-03 01:32:20|||||||||9
1743643960000|2025-04-03 01:32:40|||||||||2
1743643990000|2025-04-03 01:33:10|||||||||2
1743644000000|2025-04-03 01:33:20|||||||||2
1743644010000|2025-04-03 01:33:30|||||||||5
1743644020000|2025-04-03 01:33:40|||||||||1
1743644040000|2025-04-03 01:34:00|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|2
1743644050000|2025-04-03 01:34:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1743644070000|2025-04-03 01:34:30|||||||||1
1743644080000|2025-04-03 01:34:40|22.69|22.53|22.66|22.5|22.69|22.53|22.64|22.48|46
1743644090000|2025-04-03 01:34:50|||||||||5
1743644100000|2025-04-03 01:35:00|||||||||9
1743644110000|2025-04-03 01:35:10|22.69|22.53|22.67|22.51|22.69|22.53|22.66|22.5|2
1743644120000|2025-04-03 01:35:20|22.66|22.5|22.67|22.51|22.69|22.53|22.66|22.5|0
1743644130000|2025-04-03 01:35:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1743644140000|2025-04-03 01:35:40|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1743644150000|2025-04-03 01:35:50|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|0
1743644160000|2025-04-03 01:36:00|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|4
1743644170000|2025-04-03 01:36:10|||||||||2
1743644180000|2025-04-03 01:36:20|22.65|22.49|22.66|22.5|22.66|22.5|22.64|22.48|3
1743644190000|2025-04-03 01:36:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|4
1743644200000|2025-04-03 01:36:40|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1743644210000|2025-04-03 01:36:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1743644220000|2025-04-03 01:37:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1743644230000|2025-04-03 01:37:10|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|4
1743644240000|2025-04-03 01:37:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743644250000|2025-04-03 01:37:30|22.65|22.49|22.64|22.48|22.66|22.5|22.64|22.48|0
1743644260000|2025-04-03 01:37:40|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|0
1743644270000|2025-04-03 01:37:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1743644280000|2025-04-03 01:38:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|9
1743644290000|2025-04-03 01:38:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|2
1743644300000|2025-04-03 01:38:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|0
1743644310000|2025-04-03 01:38:30|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|1
1743644320000|2025-04-03 01:38:40|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|1
1743644330000|2025-04-03 01:38:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|4
1743644340000|2025-04-03 01:39:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1743644350000|2025-04-03 01:39:10|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1743644360000|2025-04-03 01:39:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1743644370000|2025-04-03 01:39:30|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|1
1743644380000|2025-04-03 01:39:40|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1743644390000|2025-04-03 01:39:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1743644400000|2025-04-03 01:40:00|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|10
1743644410000|2025-04-03 01:40:10|22.74|22.58|22.74|22.58|22.76|22.6|22.74|22.58|3
1743644420000|2025-04-03 01:40:20|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|30
1743644430000|2025-04-03 01:40:30|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|5
1743644440000|2025-04-03 01:40:40|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|0
1743644450000|2025-04-03 01:40:50|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1743644460000|2025-04-03 01:41:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1743644470000|2025-04-03 01:41:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1743644480000|2025-04-03 01:41:20|22.74|22.58|22.71|22.55|22.74|22.58|22.69|22.53|2
1743644490000|2025-04-03 01:41:30|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1743644500000|2025-04-03 01:41:40|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1743644510000|2025-04-03 01:41:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1743644530000|2025-04-03 01:42:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1743644540000|2025-04-03 01:42:20|22.71|22.55|22.72|22.56|22.74|22.58|22.71|22.55|0
1743644550000|2025-04-03 01:42:30|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|1
1743644560000|2025-04-03 01:42:40|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|0
1743644570000|2025-04-03 01:42:50|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|3
1743644580000|2025-04-03 01:43:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|6
1743644590000|2025-04-03 01:43:10|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|2
1743644600000|2025-04-03 01:43:20|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|2
1743644610000|2025-04-03 01:43:30|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|0
1743644650000|2025-04-03 01:44:10|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|0
1743644660000|2025-04-03 01:44:20|22.71|22.55|22.74|22.58|22.74|22.58|22.69|22.53|4
1743644670000|2025-04-03 01:44:30|||||||||1
1743644690000|2025-04-03 01:44:50|22.72|22.56|22.7|22.54|22.72|22.56|22.69|22.53|6
1743644700000|2025-04-03 01:45:00|22.71|22.55|22.72|22.56|22.74|22.58|22.7|22.54|1
1743644710000|2025-04-03 01:45:10|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1743644730000|2025-04-03 01:45:30|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|4
1743644740000|2025-04-03 01:45:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|21
1743644750000|2025-04-03 01:45:50|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|2
1743644760000|2025-04-03 01:46:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|3
1743644770000|2025-04-03 01:46:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743644810000|2025-04-03 01:46:50|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|40
1743644830000|2025-04-03 01:47:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1743644840000|2025-04-03 01:47:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1743644850000|2025-04-03 01:47:30|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1743644860000|2025-04-03 01:47:40|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|0
1743644870000|2025-04-03 01:47:50|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|1
1743644880000|2025-04-03 01:48:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1743644890000|2025-04-03 01:48:10|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1743644900000|2025-04-03 01:48:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|6
1743644910000|2025-04-03 01:48:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|4
1743644920000|2025-04-03 01:48:40|22.52|22.36|22.53|22.37|22.54|22.38|22.52|22.36|12
1743644930000|2025-04-03 01:48:50|22.54|22.38|22.53|22.37|22.54|22.38|22.52|22.36|2
1743644940000|2025-04-03 01:49:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743644950000|2025-04-03 01:49:10|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|4
1743644960000|2025-04-03 01:49:20|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|1
1743644970000|2025-04-03 01:49:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743644980000|2025-04-03 01:49:40|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|1
1743644990000|2025-04-03 01:49:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|1
1743645010000|2025-04-03 01:50:10|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|18
1743645020000|2025-04-03 01:50:20|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|5
1743645050000|2025-04-03 01:50:50|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|8
1743645060000|2025-04-03 01:51:00|||||||||1
1743645070000|2025-04-03 01:51:10|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|2
1743645080000|2025-04-03 01:51:20|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|40
1743645090000|2025-04-03 01:51:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1743645100000|2025-04-03 01:51:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743645110000|2025-04-03 01:51:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1743645120000|2025-04-03 01:52:00|22.43|22.27|22.46|22.3|22.47|22.31|22.43|22.27|7
1743645130000|2025-04-03 01:52:10|22.47|22.31|22.46|22.3|22.47|22.31|22.44|22.28|10
1743645140000|2025-04-03 01:52:20|22.43|22.27|22.49|22.33|22.5|22.34|22.43|22.27|18
1743645150000|2025-04-03 01:52:30|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|9
1743645160000|2025-04-03 01:52:40|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|29
1743645170000|2025-04-03 01:52:50|||||||||1
1743645190000|2025-04-03 01:53:10|22.49|22.33|22.5|22.34|22.52|22.36|22.48|22.32|26
1743645200000|2025-04-03 01:53:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743645210000|2025-04-03 01:53:30|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|4
1743645250000|2025-04-03 01:54:10|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|3
1743645260000|2025-04-03 01:54:20|22.54|22.38|22.57|22.41|22.57|22.41|22.53|22.37|2
1743645270000|2025-04-03 01:54:30|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|5
1743645280000|2025-04-03 01:54:40|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|60
1743645290000|2025-04-03 01:54:50|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|13
1743645300000|2025-04-03 01:55:00|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1743645310000|2025-04-03 01:55:10|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|0
1743645320000|2025-04-03 01:55:20|22.58|22.42|22.57|22.41|22.59|22.43|22.57|22.41|0
1743645330000|2025-04-03 01:55:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743645340000|2025-04-03 01:55:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743645350000|2025-04-03 01:55:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743645370000|2025-04-03 01:56:10|22.57|22.41|22.54|22.38|22.57|22.41|22.54|22.38|0
1743645420000|2025-04-03 01:57:00|||||||||1
1743645440000|2025-04-03 01:57:20|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1743645450000|2025-04-03 01:57:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1743645460000|2025-04-03 01:57:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1743645470000|2025-04-03 01:57:50|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|7
1743645480000|2025-04-03 01:58:00|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|2
1743645540000|2025-04-03 01:59:00|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|20
1743645550000|2025-04-03 01:59:10|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1743645560000|2025-04-03 01:59:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743645570000|2025-04-03 01:59:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743645580000|2025-04-03 01:59:40|22.63|22.47|22.59|22.43|22.63|22.47|22.59|22.43|0
1743645610000|2025-04-03 02:00:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|10
1743645620000|2025-04-03 02:00:20|22.58|22.42|22.57|22.41|22.58|22.42|22.55|22.39|2
1743645630000|2025-04-03 02:00:30|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743645640000|2025-04-03 02:00:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|0
1743645650000|2025-04-03 02:00:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743645660000|2025-04-03 02:01:00|22.54|22.38|22.58|22.42|22.59|22.43|22.54|22.38|1
1743645670000|2025-04-03 02:01:10|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|1
1743645680000|2025-04-03 02:01:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743645690000|2025-04-03 02:01:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743645710000|2025-04-03 02:01:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|26
1743645720000|2025-04-03 02:02:00|22.53|22.37|22.52|22.36|22.54|22.38|22.52|22.36|3
1743645730000|2025-04-03 02:02:10|||||||||1
1743645750000|2025-04-03 02:02:30|||||||||3
1743645760000|2025-04-03 02:02:40|||||||||2
1743645770000|2025-04-03 02:02:50|||||||||3
1743645810000|2025-04-03 02:03:30|||||||||1
1743645830000|2025-04-03 02:03:50|||||||||2
1743645840000|2025-04-03 02:04:00|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|1
1743645850000|2025-04-03 02:04:10|||||||||1
1743645860000|2025-04-03 02:04:20|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|2
1743645880000|2025-04-03 02:04:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|8
1743645890000|2025-04-03 02:04:50|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|0
1743645900000|2025-04-03 02:05:00|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|0
1743645910000|2025-04-03 02:05:10|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1743645920000|2025-04-03 02:05:20|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|0
1743645930000|2025-04-03 02:05:30|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|7
1743645940000|2025-04-03 02:05:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743645960000|2025-04-03 02:06:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743645970000|2025-04-03 02:06:10|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|2
1743646000000|2025-04-03 02:06:40|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|3
1743646010000|2025-04-03 02:06:50|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|0
1743646020000|2025-04-03 02:07:00|22.54|22.38|22.55|22.39|22.55|22.39|22.52|22.36|1
1743646030000|2025-04-03 02:07:10|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|14
1743646040000|2025-04-03 02:07:20|22.62|22.46|22.63|22.47|22.64|22.48|22.62|22.46|6
1743646050000|2025-04-03 02:07:30|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|13
1743646070000|2025-04-03 02:07:50|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|3
1743646080000|2025-04-03 02:08:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1743646090000|2025-04-03 02:08:10|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|7
1743646100000|2025-04-03 02:08:20|22.74|22.58|22.64|22.48|22.74|22.58|22.64|22.48|19
1743646120000|2025-04-03 02:08:40|22.63|22.47|22.64|22.48|22.64|22.48|22.6|22.44|2
1743646130000|2025-04-03 02:08:50|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|2
1743646140000|2025-04-03 02:09:00|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1743646170000|2025-04-03 02:09:30|22.62|22.46|22.6|22.44|22.62|22.46|22.59|22.43|3
1743646180000|2025-04-03 02:09:40|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|0
1743646200000|2025-04-03 02:10:00|22.62|22.46|22.59|22.43|22.62|22.46|22.57|22.41|6
1743646210000|2025-04-03 02:10:10|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|0
1743646220000|2025-04-03 02:10:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1743646230000|2025-04-03 02:10:30|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743646240000|2025-04-03 02:10:40|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|10
1743646250000|2025-04-03 02:10:50|22.58|22.42|22.59|22.43|22.59|22.43|22.57|22.41|2
1743646260000|2025-04-03 02:11:00|22.58|22.42|22.58|22.42|22.59|22.43|22.57|22.41|1
1743646270000|2025-04-03 02:11:10|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|0
1743646290000|2025-04-03 02:11:30|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1743646300000|2025-04-03 02:11:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743646310000|2025-04-03 02:11:50|22.61|22.45|22.6|22.44|22.64|22.48|22.6|22.44|2
1743646320000|2025-04-03 02:12:00|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|0
1743646330000|2025-04-03 02:12:10|22.6|22.44|22.6|22.44|22.63|22.47|22.6|22.44|1
1743646350000|2025-04-03 02:12:30|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1743646360000|2025-04-03 02:12:40|22.63|22.47|22.62|22.46|22.63|22.47|22.6|22.44|2
1743646370000|2025-04-03 02:12:50|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1743646410000|2025-04-03 02:13:30|||||||||5
1743646420000|2025-04-03 02:13:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1743646430000|2025-04-03 02:13:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|2
1743646440000|2025-04-03 02:14:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743646450000|2025-04-03 02:14:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|7
1743646460000|2025-04-03 02:14:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743646470000|2025-04-03 02:14:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743646480000|2025-04-03 02:14:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743646490000|2025-04-03 02:14:50|22.58|22.42|22.59|22.43|22.59|22.43|22.57|22.41|0
1743646510000|2025-04-03 02:15:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1743646520000|2025-04-03 02:15:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1743646530000|2025-04-03 02:15:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|5
1743646540000|2025-04-03 02:15:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|4
1743646560000|2025-04-03 02:16:00|22.58|22.42|22.57|22.41|22.59|22.43|22.57|22.41|5
1743646570000|2025-04-03 02:16:10|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|2
1743646580000|2025-04-03 02:16:20|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|5
1743646590000|2025-04-03 02:16:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|1
1743646600000|2025-04-03 02:16:40|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743646610000|2025-04-03 02:16:50|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743646620000|2025-04-03 02:17:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|10
1743646630000|2025-04-03 02:17:10|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|1
1743646640000|2025-04-03 02:17:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743646650000|2025-04-03 02:17:30|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|8
1743646660000|2025-04-03 02:17:40|22.57|22.41|22.58|22.42|22.59|22.43|22.57|22.41|1
1743646670000|2025-04-03 02:17:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743646680000|2025-04-03 02:18:00|22.57|22.41|22.57|22.41|22.57|22.41|22.53|22.37|59
1743646690000|2025-04-03 02:18:10|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|3
1743646740000|2025-04-03 02:19:00|22.64|22.48|22.64|22.48|22.64|22.48|22.6|22.44|19
1743646750000|2025-04-03 02:19:10|||||||||1
1743646760000|2025-04-03 02:19:20|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|13
1743646770000|2025-04-03 02:19:30|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|2
1743646780000|2025-04-03 02:19:40|22.66|22.5|22.67|22.51|22.67|22.51|22.64|22.48|0
1743646790000|2025-04-03 02:19:50|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1743646800000|2025-04-03 02:20:00|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|4
1743646810000|2025-04-03 02:20:10|22.67|22.51|22.68|22.52|22.69|22.53|22.65|22.49|2
1743646820000|2025-04-03 02:20:20|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|0
1743646850000|2025-04-03 02:20:50|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|1
1743646860000|2025-04-03 02:21:00|22.66|22.5|22.65|22.49|22.67|22.51|22.65|22.49|0
1743646870000|2025-04-03 02:21:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743646910000|2025-04-03 02:21:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|9
1743646920000|2025-04-03 02:22:00|22.64|22.48|22.63|22.47|22.64|22.48|22.62|22.46|3
1743646930000|2025-04-03 02:22:10|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1743646940000|2025-04-03 02:22:20|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1743646950000|2025-04-03 02:22:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743646980000|2025-04-03 02:23:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1743646990000|2025-04-03 02:23:10|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|0
1743647000000|2025-04-03 02:23:20|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|8
1743647010000|2025-04-03 02:23:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1743647030000|2025-04-03 02:23:50|22.56|22.4|22.59|22.43|22.59|22.43|22.56|22.4|4
1743647050000|2025-04-03 02:24:10|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|0
1743647080000|2025-04-03 02:24:40|||||||||3
1743647150000|2025-04-03 02:25:50|22.54|22.38|22.54|22.38|22.55|22.39|22.54|22.38|3
1743647160000|2025-04-03 02:26:00|22.55|22.39|22.53|22.37|22.55|22.39|22.51|22.35|2
1743647170000|2025-04-03 02:26:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743647180000|2025-04-03 02:26:20|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|1
1743647190000|2025-04-03 02:26:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1743647200000|2025-04-03 02:26:40|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|4
1743647210000|2025-04-03 02:26:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1743647230000|2025-04-03 02:27:10|||||||||2
1743647250000|2025-04-03 02:27:30|22.44|22.28|22.44|22.28|22.46|22.3|22.44|22.28|8
1743647260000|2025-04-03 02:27:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743647280000|2025-04-03 02:28:00|22.41|22.25|22.45|22.29|22.46|22.3|22.41|22.25|1
1743647290000|2025-04-03 02:28:10|22.46|22.3|22.46|22.3|22.46|22.3|22.43|22.27|2
1743647460000|2025-04-03 02:31:00|||||||||1
1743647490000|2025-04-03 02:31:30|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|1
1743647500000|2025-04-03 02:31:40|22.48|22.32|22.5|22.34|22.5|22.34|22.46|22.3|6
1743647510000|2025-04-03 02:31:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|4
1743647530000|2025-04-03 02:32:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|8
1743647540000|2025-04-03 02:32:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1743647560000|2025-04-03 02:32:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1743647570000|2025-04-03 02:32:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|3
1743647580000|2025-04-03 02:33:00|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|0
1743647590000|2025-04-03 02:33:10|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|16
1743647600000|2025-04-03 02:33:20|22.48|22.32|22.48|22.32|22.49|22.33|22.46|22.3|0
1743647610000|2025-04-03 02:33:30|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|0
1743647620000|2025-04-03 02:33:40|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|13
1743647630000|2025-04-03 02:33:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1743647650000|2025-04-03 02:34:10|||||||||3
1743647770000|2025-04-03 02:36:10|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|0
1743647830000|2025-04-03 02:37:10|||||||||3
1743647850000|2025-04-03 02:37:30|||||||||1
1743647870000|2025-04-03 02:37:50|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|6
1743647880000|2025-04-03 02:38:00|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|1
1743647910000|2025-04-03 02:38:30|||||||||1
1743648000000|2025-04-03 02:40:00|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|4
1743648030000|2025-04-03 02:40:30|||||||||1
1743648110000|2025-04-03 02:41:50|||||||||5
1743648120000|2025-04-03 02:42:00|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743648170000|2025-04-03 02:42:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|17
1743648180000|2025-04-03 02:43:00|22.48|22.32|22.51|22.35|22.51|22.35|22.48|22.32|22
1743648190000|2025-04-03 02:43:10|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|8
1743648210000|2025-04-03 02:43:30|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|0
1743648220000|2025-04-03 02:43:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1743648300000|2025-04-03 02:45:00|||||||||14
1743648350000|2025-04-03 02:45:50|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|10
1743648360000|2025-04-03 02:46:00|22.45|22.29|22.44|22.28|22.46|22.3|22.44|22.28|0
1743648390000|2025-04-03 02:46:30|||||||||2
1743648400000|2025-04-03 02:46:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743648410000|2025-04-03 02:46:50|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|3
1743648430000|2025-04-03 02:47:10|22.36|22.2|22.34|22.18|22.37|22.21|22.34|22.18|8
1743648440000|2025-04-03 02:47:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|20
1743648450000|2025-04-03 02:47:30|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|3
1743648460000|2025-04-03 02:47:40|22.34|22.18|22.34|22.18|22.38|22.22|22.34|22.18|6
1743648500000|2025-04-03 02:48:20|||||||||15
1743648520000|2025-04-03 02:48:40|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|3
1743648530000|2025-04-03 02:48:50|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1743648540000|2025-04-03 02:49:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|8
1743648630000|2025-04-03 02:50:30|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|3
1743648640000|2025-04-03 02:50:40|22.31|22.15|22.34|22.18|22.34|22.18|22.31|22.15|3
1743648670000|2025-04-03 02:51:10|22.33|22.17|22.33|22.17|22.33|22.17|22.29|22.13|3
1743648680000|2025-04-03 02:51:20|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|1
1743648690000|2025-04-03 02:51:30|||||||||5
1743648700000|2025-04-03 02:51:40|||||||||5
1743648710000|2025-04-03 02:51:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1743648720000|2025-04-03 02:52:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|4
1743648770000|2025-04-03 02:52:50|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|11
1743648800000|2025-04-03 02:53:20|||||||||1
1743648880000|2025-04-03 02:54:40|||||||||2
1743648910000|2025-04-03 02:55:10|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|2
1743648920000|2025-04-03 02:55:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1743648940000|2025-04-03 02:55:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1743648950000|2025-04-03 02:55:50|22.29|22.13|22.31|22.15|22.33|22.17|22.29|22.13|10
1743648960000|2025-04-03 02:56:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1743648980000|2025-04-03 02:56:20|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|1
1743648990000|2025-04-03 02:56:30|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|15
1743649000000|2025-04-03 02:56:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1743649010000|2025-04-03 02:56:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1743649020000|2025-04-03 02:57:00|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|0
1743649070000|2025-04-03 02:57:50|22.35|22.19|22.34|22.18|22.36|22.2|22.34|22.18|3
1743649090000|2025-04-03 02:58:10|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1743649100000|2025-04-03 02:58:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1743649140000|2025-04-03 02:59:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1743649160000|2025-04-03 02:59:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1743649170000|2025-04-03 02:59:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1743649180000|2025-04-03 02:59:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1743649220000|2025-04-03 03:00:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1743649300000|2025-04-03 03:01:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|17
1743649310000|2025-04-03 03:01:50|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|0
1743649330000|2025-04-03 03:02:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|2
1743649380000|2025-04-03 03:03:00|||||||||1
1743649390000|2025-04-03 03:03:10|||||||||1
1743649410000|2025-04-03 03:03:30|||||||||4
1743649470000|2025-04-03 03:04:30|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|8
1743649480000|2025-04-03 03:04:40|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|1
1743649490000|2025-04-03 03:04:50|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|11
1743649500000|2025-04-03 03:05:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|2
1743649510000|2025-04-03 03:05:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1743649520000|2025-04-03 03:05:20|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|5
1743649530000|2025-04-03 03:05:30|22.38|22.22|22.36|22.2|22.39|22.23|22.36|22.2|18
1743649550000|2025-04-03 03:05:50|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1743649630000|2025-04-03 03:07:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1743649650000|2025-04-03 03:07:30|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1743649690000|2025-04-03 03:08:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1743649700000|2025-04-03 03:08:20|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|0
1743649710000|2025-04-03 03:08:30|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|9
1743649780000|2025-04-03 03:09:40|||||||||1
1743649790000|2025-04-03 03:09:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1743649800000|2025-04-03 03:10:00|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|1
1743649820000|2025-04-03 03:10:20|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|2
1743649830000|2025-04-03 03:10:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743649840000|2025-04-03 03:10:40|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|2
1743649850000|2025-04-03 03:10:50|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|1
1743649860000|2025-04-03 03:11:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1743649870000|2025-04-03 03:11:10|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|1
1743649880000|2025-04-03 03:11:20|||||||||1
1743649940000|2025-04-03 03:12:20|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|3
1743649960000|2025-04-03 03:12:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743649970000|2025-04-03 03:12:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743649990000|2025-04-03 03:13:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743650000000|2025-04-03 03:13:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743650100000|2025-04-03 03:15:00|||||||||1
1743650110000|2025-04-03 03:15:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|14
1743650120000|2025-04-03 03:15:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1743650300000|2025-04-03 03:18:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743650310000|2025-04-03 03:18:30|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743650500000|2025-04-03 03:21:40|||||||||1
1743650580000|2025-04-03 03:23:00|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|1
1743650630000|2025-04-03 03:23:50|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|1
1743650710000|2025-04-03 03:25:10|||||||||5
1743650740000|2025-04-03 03:25:40|||||||||2
1743650870000|2025-04-03 03:27:50|22.44|22.28|22.46|22.3|22.46|22.3|22.43|22.27|3
1743650880000|2025-04-03 03:28:00|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743650890000|2025-04-03 03:28:10|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743650940000|2025-04-03 03:29:00|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1743651000000|2025-04-03 03:30:00|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743651050000|2025-04-03 03:30:50|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743651060000|2025-04-03 03:31:00|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|0
1743651070000|2025-04-03 03:31:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743651080000|2025-04-03 03:31:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1743651090000|2025-04-03 03:31:30|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1743651100000|2025-04-03 03:31:40|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|1
1743651110000|2025-04-03 03:31:50|22.41|22.25|22.41|22.25|22.41|22.25|22.4|22.24|1
1743651140000|2025-04-03 03:32:20|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1743651160000|2025-04-03 03:32:40|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|0
1743651200000|2025-04-03 03:33:20|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|1
1743651260000|2025-04-03 03:34:20|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|8
1743651270000|2025-04-03 03:34:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743651300000|2025-04-03 03:35:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743651310000|2025-04-03 03:35:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743651320000|2025-04-03 03:35:20|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1743651400000|2025-04-03 03:36:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743651420000|2025-04-03 03:37:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743651430000|2025-04-03 03:37:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743651440000|2025-04-03 03:37:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1743651460000|2025-04-03 03:37:40|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|0
1743651470000|2025-04-03 03:37:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1743651480000|2025-04-03 03:38:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|6
1743651490000|2025-04-03 03:38:10|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|1
1743651540000|2025-04-03 03:39:00|22.45|22.29|22.43|22.27|22.45|22.29|22.43|22.27|1
1743651550000|2025-04-03 03:39:10|22.44|22.28|22.44|22.28|22.45|22.29|22.44|22.28|1
1743651560000|2025-04-03 03:39:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1743651570000|2025-04-03 03:39:30|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743651580000|2025-04-03 03:39:40|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743651630000|2025-04-03 03:40:30|22.49|22.33|22.48|22.32|22.49|22.33|22.46|22.3|2
1743651640000|2025-04-03 03:40:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1743651650000|2025-04-03 03:40:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|1
1743651660000|2025-04-03 03:41:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743651670000|2025-04-03 03:41:10|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743651680000|2025-04-03 03:41:20|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|0
1743651690000|2025-04-03 03:41:30|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|1
1743651700000|2025-04-03 03:41:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743651720000|2025-04-03 03:42:00|||||||||1
1743651730000|2025-04-03 03:42:10|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|2
1743651740000|2025-04-03 03:42:20|22.56|22.4|22.54|22.38|22.56|22.4|22.53|22.37|3
1743651750000|2025-04-03 03:42:30|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|1
1743651760000|2025-04-03 03:42:40|||||||||2
1743651800000|2025-04-03 03:43:20|||||||||1
1743651870000|2025-04-03 03:44:30|||||||||3
1743651900000|2025-04-03 03:45:00|||||||||5
1743651920000|2025-04-03 03:45:20|22.54|22.38|22.54|22.38|22.54|22.38|22.51|22.35|6
1743651930000|2025-04-03 03:45:30|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1743651970000|2025-04-03 03:46:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1743651980000|2025-04-03 03:46:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743652000000|2025-04-03 03:46:40|22.6|22.44|22.58|22.42|22.6|22.44|22.56|22.4|6
1743652010000|2025-04-03 03:46:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743652040000|2025-04-03 03:47:20|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|2
1743652060000|2025-04-03 03:47:40|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|0
1743652070000|2025-04-03 03:47:50|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|2
1743652080000|2025-04-03 03:48:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743652090000|2025-04-03 03:48:10|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743652110000|2025-04-03 03:48:30|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743652150000|2025-04-03 03:49:10|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|6
1743652160000|2025-04-03 03:49:20|||||||||2
1743652190000|2025-04-03 03:49:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743652200000|2025-04-03 03:50:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743652210000|2025-04-03 03:50:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743652220000|2025-04-03 03:50:20|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1743652310000|2025-04-03 03:51:50|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|4
1743652350000|2025-04-03 03:52:30|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|4
1743652380000|2025-04-03 03:53:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|1
1743652390000|2025-04-03 03:53:10|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|1
1743652400000|2025-04-03 03:53:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743652420000|2025-04-03 03:53:40|||||||||1
1743652430000|2025-04-03 03:53:50|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1743652440000|2025-04-03 03:54:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1743652450000|2025-04-03 03:54:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743652460000|2025-04-03 03:54:20|||||||||1
1743652520000|2025-04-03 03:55:20|||||||||1
1743652530000|2025-04-03 03:55:30|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|2
1743652630000|2025-04-03 03:57:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|8
1743652640000|2025-04-03 03:57:20|||||||||10
1743652650000|2025-04-03 03:57:30|||||||||1
1743652660000|2025-04-03 03:57:40|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|1
1743652790000|2025-04-03 03:59:50|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|0
1743652820000|2025-04-03 04:00:20|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|5
1743652830000|2025-04-03 04:00:30|22.65|22.49|22.66|22.5|22.66|22.5|22.63|22.47|6
1743652840000|2025-04-03 04:00:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1743652850000|2025-04-03 04:00:50|22.62|22.46|22.61|22.45|22.66|22.5|22.61|22.45|33
1743652890000|2025-04-03 04:01:30|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|25
1743652900000|2025-04-03 04:01:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1743652910000|2025-04-03 04:01:50|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|13
1743652920000|2025-04-03 04:02:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|7
1743652940000|2025-04-03 04:02:20|22.61|22.45|22.58|22.42|22.61|22.45|22.58|22.42|8
1743652960000|2025-04-03 04:02:40|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|6
1743652970000|2025-04-03 04:02:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1743652990000|2025-04-03 04:03:10|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|7
1743653000000|2025-04-03 04:03:20|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1743653060000|2025-04-03 04:04:20|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|7
1743653090000|2025-04-03 04:04:50|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|19
1743653140000|2025-04-03 04:05:40|||||||||2
1743653150000|2025-04-03 04:05:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|6
1743653160000|2025-04-03 04:06:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743653210000|2025-04-03 04:06:50|||||||||5
1743653240000|2025-04-03 04:07:20|||||||||2
1743653300000|2025-04-03 04:08:20|||||||||1
1743653350000|2025-04-03 04:09:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1743653390000|2025-04-03 04:09:50|||||||||3
1743653400000|2025-04-03 04:10:00|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|9
1743653410000|2025-04-03 04:10:10|||||||||2
1743653520000|2025-04-03 04:12:00|||||||||1
1743653530000|2025-04-03 04:12:10|22.48|22.32|22.51|22.35|22.51|22.35|22.48|22.32|5
1743653570000|2025-04-03 04:12:50|||||||||1
1743653580000|2025-04-03 04:13:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|10
1743653590000|2025-04-03 04:13:10|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|1
1743653600000|2025-04-03 04:13:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1743653610000|2025-04-03 04:13:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743653620000|2025-04-03 04:13:40|22.48|22.32|22.51|22.35|22.51|22.35|22.48|22.32|3
1743653630000|2025-04-03 04:13:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743653640000|2025-04-03 04:14:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743653660000|2025-04-03 04:14:20|||||||||2
1743653690000|2025-04-03 04:14:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743653700000|2025-04-03 04:15:00|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|18
1743653710000|2025-04-03 04:15:10|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1743653720000|2025-04-03 04:15:20|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|16
1743653730000|2025-04-03 04:15:30|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1743653740000|2025-04-03 04:15:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1743653760000|2025-04-03 04:16:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|1
1743653770000|2025-04-03 04:16:10|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|4
1743653800000|2025-04-03 04:16:40|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|1
1743653820000|2025-04-03 04:17:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1743653830000|2025-04-03 04:17:10|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1743653840000|2025-04-03 04:17:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1743653850000|2025-04-03 04:17:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743653860000|2025-04-03 04:17:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1743653880000|2025-04-03 04:18:00|22.47|22.31|22.47|22.31|22.48|22.32|22.46|22.3|1
1743653890000|2025-04-03 04:18:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1743653900000|2025-04-03 04:18:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1743653910000|2025-04-03 04:18:30|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1743653920000|2025-04-03 04:18:40|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|2
1743653930000|2025-04-03 04:18:50|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|0
1743653950000|2025-04-03 04:19:10|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743653960000|2025-04-03 04:19:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1743653980000|2025-04-03 04:19:40|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1743653990000|2025-04-03 04:19:50|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|1
1743654000000|2025-04-03 04:20:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|1
1743654020000|2025-04-03 04:20:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|0
1743654240000|2025-04-03 04:24:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1743654280000|2025-04-03 04:24:40|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|1
1743654290000|2025-04-03 04:24:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1743654310000|2025-04-03 04:25:10|||||||||2
1743654330000|2025-04-03 04:25:30|||||||||1
1743654370000|2025-04-03 04:26:10|22.55|22.39|22.55|22.39|22.55|22.39|22.51|22.35|15
1743654380000|2025-04-03 04:26:20|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|3
1743654390000|2025-04-03 04:26:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|2
1743654400000|2025-04-03 04:26:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743654410000|2025-04-03 04:26:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1743654440000|2025-04-03 04:27:20|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1743654460000|2025-04-03 04:27:40|22.57|22.41|22.58|22.42|22.58|22.42|22.56|22.4|2
1743654490000|2025-04-03 04:28:10|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|6
1743654520000|2025-04-03 04:28:40|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|9
1743654530000|2025-04-03 04:28:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743654540000|2025-04-03 04:29:00|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|7
1743654580000|2025-04-03 04:29:40|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|2
1743654630000|2025-04-03 04:30:30|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1743654640000|2025-04-03 04:30:40|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1743654690000|2025-04-03 04:31:30|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|1
1743654700000|2025-04-03 04:31:40|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|1
1743654710000|2025-04-03 04:31:50|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|0
1743654720000|2025-04-03 04:32:00|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1743654730000|2025-04-03 04:32:10|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|0
1743654740000|2025-04-03 04:32:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1743654750000|2025-04-03 04:32:30|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1743654760000|2025-04-03 04:32:40|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1743654770000|2025-04-03 04:32:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1743654780000|2025-04-03 04:33:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1743654810000|2025-04-03 04:33:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743654830000|2025-04-03 04:33:50|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|4
1743654840000|2025-04-03 04:34:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1743654920000|2025-04-03 04:35:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1743654940000|2025-04-03 04:35:40|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1743654950000|2025-04-03 04:35:50|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|0
1743654960000|2025-04-03 04:36:00|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1743654970000|2025-04-03 04:36:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655020000|2025-04-03 04:37:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|3
1743655030000|2025-04-03 04:37:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655040000|2025-04-03 04:37:20|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|0
1743655060000|2025-04-03 04:37:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655070000|2025-04-03 04:37:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743655080000|2025-04-03 04:38:00|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1743655090000|2025-04-03 04:38:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743655100000|2025-04-03 04:38:20|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1743655110000|2025-04-03 04:38:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743655140000|2025-04-03 04:39:00|22.52|22.36|22.53|22.37|22.53|22.37|22.51|22.35|2
1743655150000|2025-04-03 04:39:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1743655200000|2025-04-03 04:40:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1743655240000|2025-04-03 04:40:40|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|1
1743655250000|2025-04-03 04:40:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1743655270000|2025-04-03 04:41:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743655300000|2025-04-03 04:41:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1743655310000|2025-04-03 04:41:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655320000|2025-04-03 04:42:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1743655350000|2025-04-03 04:42:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1743655370000|2025-04-03 04:42:50|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|3
1743655380000|2025-04-03 04:43:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655390000|2025-04-03 04:43:10|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|1
1743655400000|2025-04-03 04:43:20|22.52|22.36|22.51|22.35|22.53|22.37|22.51|22.35|0
1743655410000|2025-04-03 04:43:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1743655510000|2025-04-03 04:45:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743655530000|2025-04-03 04:45:30|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|0
1743655560000|2025-04-03 04:46:00|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1743655620000|2025-04-03 04:47:00|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|7
1743655650000|2025-04-03 04:47:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743655660000|2025-04-03 04:47:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743655670000|2025-04-03 04:47:50|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|2
1743655690000|2025-04-03 04:48:10|||||||||1
1743655770000|2025-04-03 04:49:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|7
1743655780000|2025-04-03 04:49:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|8
1743655800000|2025-04-03 04:50:00|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|1
1743655820000|2025-04-03 04:50:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655960000|2025-04-03 04:52:40|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|3
1743655970000|2025-04-03 04:52:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1743655980000|2025-04-03 04:53:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1743655990000|2025-04-03 04:53:10|||||||||1
1743656060000|2025-04-03 04:54:20|||||||||2
1743656280000|2025-04-03 04:58:00|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|2
1743656290000|2025-04-03 04:58:10|22.51|22.35|22.52|22.36|22.53|22.37|22.51|22.35|0
1743656310000|2025-04-03 04:58:30|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1743656340000|2025-04-03 04:59:00|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1743656460000|2025-04-03 05:01:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1743656480000|2025-04-03 05:01:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1743656490000|2025-04-03 05:01:30|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|0
1743656530000|2025-04-03 05:02:10|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|0
1743656540000|2025-04-03 05:02:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|18
1743656590000|2025-04-03 05:03:10|||||||||1
1743656600000|2025-04-03 05:03:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1743656610000|2025-04-03 05:03:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1743656630000|2025-04-03 05:03:50|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|2
1743656640000|2025-04-03 05:04:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|18
1743656670000|2025-04-03 05:04:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|2
1743656680000|2025-04-03 05:04:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743656700000|2025-04-03 05:05:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743656720000|2025-04-03 05:05:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743656780000|2025-04-03 05:06:20|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|24
1743656810000|2025-04-03 05:06:50|||||||||1
1743656830000|2025-04-03 05:07:10|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|2
1743656870000|2025-04-03 05:07:50|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1743656910000|2025-04-03 05:08:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|9
1743656920000|2025-04-03 05:08:40|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|1
1743656930000|2025-04-03 05:08:50|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|2
1743656940000|2025-04-03 05:09:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|2
1743656950000|2025-04-03 05:09:10|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743656960000|2025-04-03 05:09:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743656970000|2025-04-03 05:09:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1743656980000|2025-04-03 05:09:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743656990000|2025-04-03 05:09:50|||||||||1
1743657000000|2025-04-03 05:10:00|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|2
1743657020000|2025-04-03 05:10:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743657030000|2025-04-03 05:10:30|22.56|22.4|22.55|22.39|22.57|22.41|22.55|22.39|0
1743657040000|2025-04-03 05:10:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1743657050000|2025-04-03 05:10:50|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|1
1743657060000|2025-04-03 05:11:00|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|0
1743657070000|2025-04-03 05:11:10|22.56|22.4|22.56|22.4|22.58|22.42|22.56|22.4|6
1743657080000|2025-04-03 05:11:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1743657120000|2025-04-03 05:12:00|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1743657140000|2025-04-03 05:12:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1743657150000|2025-04-03 05:12:30|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1743657170000|2025-04-03 05:12:50|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1743657180000|2025-04-03 05:13:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743657190000|2025-04-03 05:13:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743657210000|2025-04-03 05:13:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743657220000|2025-04-03 05:13:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743657260000|2025-04-03 05:14:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1743657270000|2025-04-03 05:14:30|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1743657280000|2025-04-03 05:14:40|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|0
1743657290000|2025-04-03 05:14:50|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1743657340000|2025-04-03 05:15:40|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|1
1743657360000|2025-04-03 05:16:00|22.6|22.44|22.59|22.43|22.6|22.44|22.58|22.42|17
1743657370000|2025-04-03 05:16:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743657420000|2025-04-03 05:17:00|22.59|22.43|22.62|22.46|22.62|22.46|22.58|22.42|2
1743657430000|2025-04-03 05:17:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|2
1743657440000|2025-04-03 05:17:20|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|4
1743657450000|2025-04-03 05:17:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743657540000|2025-04-03 05:19:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|4
1743657550000|2025-04-03 05:19:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1743657560000|2025-04-03 05:19:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743657570000|2025-04-03 05:19:30|22.62|22.46|22.59|22.43|22.62|22.46|22.58|22.42|1
1743657580000|2025-04-03 05:19:40|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|0
1743657590000|2025-04-03 05:19:50|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|1
1743657600000|2025-04-03 05:20:00|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1743657610000|2025-04-03 05:20:10|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1743657640000|2025-04-03 05:20:40|||||||||2
1743657650000|2025-04-03 05:20:50|||||||||1
1743657670000|2025-04-03 05:21:10|||||||||1
1743657690000|2025-04-03 05:21:30|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|1
1743657700000|2025-04-03 05:21:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743657710000|2025-04-03 05:21:50|22.6|22.44|22.59|22.43|22.6|22.44|22.58|22.42|1
1743657720000|2025-04-03 05:22:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1743657730000|2025-04-03 05:22:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|1
1743657750000|2025-04-03 05:22:30|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1743657770000|2025-04-03 05:22:50|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|0
1743657780000|2025-04-03 05:23:00|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|0
1743657800000|2025-04-03 05:23:20|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1743657820000|2025-04-03 05:23:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1743657830000|2025-04-03 05:23:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|3
1743657840000|2025-04-03 05:24:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743657860000|2025-04-03 05:24:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|1
1743657870000|2025-04-03 05:24:30|22.64|22.48|22.64|22.48|22.65|22.49|22.63|22.47|5
1743657880000|2025-04-03 05:24:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743657890000|2025-04-03 05:24:50|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|0
1743657900000|2025-04-03 05:25:00|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|1
1743657910000|2025-04-03 05:25:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743657960000|2025-04-03 05:26:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1743657970000|2025-04-03 05:26:10|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1743657980000|2025-04-03 05:26:20|22.64|22.48|22.67|22.51|22.68|22.52|22.64|22.48|2
1743657990000|2025-04-03 05:26:30|22.65|22.49|22.65|22.49|22.68|22.52|22.65|22.49|0
1743658000000|2025-04-03 05:26:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1743658010000|2025-04-03 05:26:50|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1743658020000|2025-04-03 05:27:00|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|5
1743658050000|2025-04-03 05:27:30|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|3
1743658110000|2025-04-03 05:28:30|||||||||4
1743658160000|2025-04-03 05:29:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|6
1743658170000|2025-04-03 05:29:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1743658190000|2025-04-03 05:29:50|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|4
1743658210000|2025-04-03 05:30:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|5
1743658220000|2025-04-03 05:30:20|22.8|22.64|22.79|22.63|22.8|22.64|22.78|22.62|22
1743658230000|2025-04-03 05:30:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1743658240000|2025-04-03 05:30:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|2
1743658290000|2025-04-03 05:31:30|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|14
1743658300000|2025-04-03 05:31:40|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|1
1743658310000|2025-04-03 05:31:50|22.87|22.71|22.82|22.66|22.87|22.71|22.82|22.66|15
1743658320000|2025-04-03 05:32:00|22.84|22.68|22.82|22.66|22.84|22.68|22.8|22.64|14
1743658330000|2025-04-03 05:32:10|22.81|22.65|22.82|22.66|22.82|22.66|22.8|22.64|7
1743658340000|2025-04-03 05:32:20|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1743658350000|2025-04-03 05:32:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1743658360000|2025-04-03 05:32:40|22.84|22.68|22.92|22.76|22.93|22.77|22.82|22.66|31
1743658370000|2025-04-03 05:32:50|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|39
1743658380000|2025-04-03 05:33:00|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|0
1743658390000|2025-04-03 05:33:10|22.89|22.73|22.92|22.76|22.92|22.76|22.89|22.73|1
1743658400000|2025-04-03 05:33:20|||||||||1
1743658410000|2025-04-03 05:33:30|22.9|22.74|22.9|22.74|22.92|22.76|22.89|22.73|1
1743658420000|2025-04-03 05:33:40|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|0
1743658430000|2025-04-03 05:33:50|22.87|22.71|22.86|22.7|22.87|22.71|22.85|22.69|14
1743658440000|2025-04-03 05:34:00|22.87|22.71|22.87|22.71|22.87|22.71|22.86|22.7|2
1743658450000|2025-04-03 05:34:10|||||||||3
1743658460000|2025-04-03 05:34:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|2
1743658480000|2025-04-03 05:34:40|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1743658500000|2025-04-03 05:35:00|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|1
1743658510000|2025-04-03 05:35:10|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1743658520000|2025-04-03 05:35:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|3
1743658580000|2025-04-03 05:36:20|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|3
1743658590000|2025-04-03 05:36:30|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|1
1743658600000|2025-04-03 05:36:40|22.91|22.75|22.92|22.76|22.92|22.76|22.9|22.74|3
1743658630000|2025-04-03 05:37:10|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|8
1743658640000|2025-04-03 05:37:20|||||||||1
1743658680000|2025-04-03 05:38:00|22.91|22.75|22.91|22.75|22.92|22.76|22.9|22.74|14
1743658690000|2025-04-03 05:38:10|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|1
1743658780000|2025-04-03 05:39:40|||||||||1
1743658790000|2025-04-03 05:39:50|||||||||2
1743658820000|2025-04-03 05:40:20|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|9
1743658830000|2025-04-03 05:40:30|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|8
1743658840000|2025-04-03 05:40:40|22.87|22.71|22.82|22.66|22.89|22.73|22.82|22.66|8
1743658850000|2025-04-03 05:40:50|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|9
1743658860000|2025-04-03 05:41:00|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|5
1743658870000|2025-04-03 05:41:10|22.82|22.66|22.83|22.67|22.85|22.69|22.82|22.66|5
1743658880000|2025-04-03 05:41:20|||||||||3
1743658900000|2025-04-03 05:41:40|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|1
1743658910000|2025-04-03 05:41:50|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|2
1743658920000|2025-04-03 05:42:00|22.84|22.68|22.84|22.68|22.86|22.7|22.83|22.67|19
1743658930000|2025-04-03 05:42:10|22.83|22.67|22.85|22.69|22.85|22.69|22.82|22.66|6
1743658940000|2025-04-03 05:42:20|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|2
1743658950000|2025-04-03 05:42:30|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|1
1743658960000|2025-04-03 05:42:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1743659040000|2025-04-03 05:44:00|||||||||3
1743659070000|2025-04-03 05:44:30|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|4
1743659130000|2025-04-03 05:45:30|22.85|22.69|22.86|22.7|22.87|22.71|22.84|22.68|5
1743659140000|2025-04-03 05:45:40|22.87|22.71|22.84|22.68|22.87|22.71|22.82|22.66|15
1743659160000|2025-04-03 05:46:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1743659170000|2025-04-03 05:46:10|22.82|22.66|22.86|22.7|22.87|22.71|22.82|22.66|20
1743659180000|2025-04-03 05:46:20|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|2
1743659190000|2025-04-03 05:46:30|22.87|22.71|22.86|22.7|22.87|22.71|22.85|22.69|6
1743659200000|2025-04-03 05:46:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1743659290000|2025-04-03 05:48:10|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|4
1743659300000|2025-04-03 05:48:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|23
1743659310000|2025-04-03 05:48:30|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743659320000|2025-04-03 05:48:40|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|1
1743659330000|2025-04-03 05:48:50|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|1
1743659340000|2025-04-03 05:49:00|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|2
1743659360000|2025-04-03 05:49:20|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743659370000|2025-04-03 05:49:30|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1743659380000|2025-04-03 05:49:40|22.93|22.77|22.92|22.76|22.94|22.78|22.92|22.76|1
1743659400000|2025-04-03 05:50:00|22.91|22.75|22.88|22.72|22.92|22.76|22.88|22.72|2
1743659410000|2025-04-03 05:50:10|22.87|22.71|22.87|22.71|22.91|22.75|22.87|22.71|9
1743659420000|2025-04-03 05:50:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|8
1743659440000|2025-04-03 05:50:40|22.87|22.71|22.88|22.72|22.89|22.73|22.87|22.71|4
1743659450000|2025-04-03 05:50:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|3
1743659470000|2025-04-03 05:51:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1743659490000|2025-04-03 05:51:30|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|1
1743659500000|2025-04-03 05:51:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743659510000|2025-04-03 05:51:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|1
1743659520000|2025-04-03 05:52:00|22.88|22.72|22.92|22.76|22.92|22.76|22.88|22.72|0
1743659530000|2025-04-03 05:52:10|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1743659540000|2025-04-03 05:52:20|22.91|22.75|22.91|22.75|22.92|22.76|22.89|22.73|0
1743659550000|2025-04-03 05:52:30|22.89|22.73|22.89|22.73|22.91|22.75|22.89|22.73|0
1743659560000|2025-04-03 05:52:40|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1743659570000|2025-04-03 05:52:50|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1743659580000|2025-04-03 05:53:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1743659590000|2025-04-03 05:53:10|22.87|22.71|22.88|22.72|22.89|22.73|22.87|22.71|13
1743659600000|2025-04-03 05:53:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|8
1743659650000|2025-04-03 05:54:10|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|1
1743659660000|2025-04-03 05:54:20|22.89|22.73|22.89|22.73|22.89|22.73|22.88|22.72|0
1743659670000|2025-04-03 05:54:30|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|0
1743659680000|2025-04-03 05:54:40|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|1
1743659700000|2025-04-03 05:55:00|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1743659710000|2025-04-03 05:55:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|3
1743659720000|2025-04-03 05:55:20|22.94|22.78|22.92|22.76|22.94|22.78|22.91|22.75|3
1743659740000|2025-04-03 05:55:40|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|6
1743659750000|2025-04-03 05:55:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1743659760000|2025-04-03 05:56:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1743659770000|2025-04-03 05:56:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743659780000|2025-04-03 05:56:20|22.93|22.77|22.92|22.76|22.94|22.78|22.92|22.76|5
1743659790000|2025-04-03 05:56:30|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|2
1743659800000|2025-04-03 05:56:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|3
1743659810000|2025-04-03 05:56:50|22.92|22.76|22.91|22.75|22.92|22.76|22.89|22.73|0
1743659820000|2025-04-03 05:57:00|22.89|22.73|22.91|22.75|22.92|22.76|22.89|22.73|0
1743659830000|2025-04-03 05:57:10|22.92|22.76|22.91|22.75|22.92|22.76|22.89|22.73|0
1743659840000|2025-04-03 05:57:20|22.92|22.76|22.92|22.76|22.92|22.76|22.89|22.73|0
1743659850000|2025-04-03 05:57:30|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1743659860000|2025-04-03 05:57:40|22.91|22.75|22.89|22.73|22.92|22.76|22.89|22.73|0
1743659870000|2025-04-03 05:57:50|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1743659880000|2025-04-03 05:58:00|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|10
1743659930000|2025-04-03 05:58:50|||||||||4
1743659940000|2025-04-03 05:59:00|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|7
1743659950000|2025-04-03 05:59:10|22.91|22.75|22.91|22.75|22.92|22.76|22.89|22.73|0
1743659960000|2025-04-03 05:59:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743659970000|2025-04-03 05:59:30|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|8
1743659980000|2025-04-03 05:59:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|2
1743659990000|2025-04-03 05:59:50|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|4
1743660000000|2025-04-03 06:00:00|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|0
1743660010000|2025-04-03 06:00:10|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|6
1743660020000|2025-04-03 06:00:20|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|26
1743660030000|2025-04-03 06:00:30|22.93|22.77|22.94|22.78|22.94|22.78|22.92|22.76|7
1743660040000|2025-04-03 06:00:40|22.93|22.77|22.94|22.78|22.94|22.78|22.92|22.76|3
1743660050000|2025-04-03 06:00:50|22.93|22.77|22.93|22.77|22.94|22.78|22.93|22.77|1
1743660060000|2025-04-03 06:01:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|7
1743660070000|2025-04-03 06:01:10|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|4
1743660080000|2025-04-03 06:01:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1743660090000|2025-04-03 06:01:30|22.92|22.76|22.89|22.73|22.92|22.76|22.88|22.72|3
1743660100000|2025-04-03 06:01:40|22.91|22.75|22.89|22.73|22.91|22.75|22.87|22.71|6
1743660110000|2025-04-03 06:01:50|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|3
1743660120000|2025-04-03 06:02:00|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|11
1743660130000|2025-04-03 06:02:10|||||||||2
1743660140000|2025-04-03 06:02:20|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|1
1743660150000|2025-04-03 06:02:30|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|1
1743660160000|2025-04-03 06:02:40|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|1
1743660170000|2025-04-03 06:02:50|22.91|22.75|22.91|22.75|22.92|22.76|22.89|22.73|10
1743660180000|2025-04-03 06:03:00|22.89|22.73|22.92|22.76|22.92|22.76|22.89|22.73|4
1743660190000|2025-04-03 06:03:10|22.87|22.71|22.92|22.76|22.92|22.76|22.87|22.71|25
1743660200000|2025-04-03 06:03:20|22.93|22.77|22.93|22.77|22.94|22.78|22.92|22.76|4
1743660210000|2025-04-03 06:03:30|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|5
1743660220000|2025-04-03 06:03:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743660240000|2025-04-03 06:04:00|||||||||3
1743660250000|2025-04-03 06:04:10|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|1
1743660260000|2025-04-03 06:04:20|22.91|22.75|22.87|22.71|22.91|22.75|22.87|22.71|0
1743660270000|2025-04-03 06:04:30|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|4
1743660290000|2025-04-03 06:04:50|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|12
1743660310000|2025-04-03 06:05:10|||||||||4
1743660320000|2025-04-03 06:05:20|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|2
1743660330000|2025-04-03 06:05:30|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|2
1743660340000|2025-04-03 06:05:40|22.86|22.7|22.87|22.71|22.87|22.71|22.85|22.69|3
1743660350000|2025-04-03 06:05:50|22.86|22.7|22.87|22.71|22.87|22.71|22.85|22.69|8
1743660360000|2025-04-03 06:06:00|22.86|22.7|22.87|22.71|22.87|22.71|22.85|22.69|3
1743660390000|2025-04-03 06:06:30|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1743660400000|2025-04-03 06:06:40|22.82|22.66|22.8|22.64|22.84|22.68|22.79|22.63|17
1743660420000|2025-04-03 06:07:00|||||||||3
1743660500000|2025-04-03 06:08:20|||||||||1
1743660510000|2025-04-03 06:08:30|||||||||1
1743660520000|2025-04-03 06:08:40|22.81|22.65|22.82|22.66|22.82|22.66|22.8|22.64|4
1743660530000|2025-04-03 06:08:50|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|2
1743660540000|2025-04-03 06:09:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1743660560000|2025-04-03 06:09:20|22.82|22.66|22.82|22.66|22.82|22.66|22.8|22.64|8
1743660570000|2025-04-03 06:09:30|22.87|22.71|22.87|22.71|22.89|22.73|22.87|22.71|12
1743660580000|2025-04-03 06:09:40|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|0
1743660600000|2025-04-03 06:10:00|||||||||4
1743660620000|2025-04-03 06:10:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|18
1743660630000|2025-04-03 06:10:30|22.9|22.74|22.89|22.73|22.9|22.74|22.87|22.71|44
1743660640000|2025-04-03 06:10:40|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|15
1743660650000|2025-04-03 06:10:50|||||||||1
1743660660000|2025-04-03 06:11:00|22.91|22.75|22.89|22.73|22.92|22.76|22.89|22.73|4
1743660670000|2025-04-03 06:11:10|||||||||1
1743660680000|2025-04-03 06:11:20|22.87|22.71|22.94|22.78|22.94|22.78|22.87|22.71|58
1743660690000|2025-04-03 06:11:30|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743660700000|2025-04-03 06:11:40|||||||||1
1743660710000|2025-04-03 06:11:50|||||||||2
1743660720000|2025-04-03 06:12:00|22.99|22.83|22.98|22.82|22.99|22.83|22.97|22.81|12
1743660730000|2025-04-03 06:12:10|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1743660740000|2025-04-03 06:12:20|22.97|22.81|22.94|22.78|22.97|22.81|22.94|22.78|4
1743660750000|2025-04-03 06:12:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|11
1743660760000|2025-04-03 06:12:40|22.93|22.77|22.92|22.76|22.94|22.78|22.92|22.76|13
1743660770000|2025-04-03 06:12:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1743660780000|2025-04-03 06:13:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1743660790000|2025-04-03 06:13:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1743660800000|2025-04-03 06:13:20|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|2
1743660810000|2025-04-03 06:13:30|22.93|22.77|22.94|22.78|22.94|22.78|22.92|22.76|0
1743660820000|2025-04-03 06:13:40|22.93|22.77|22.93|22.77|22.93|22.77|22.92|22.76|0
1743660830000|2025-04-03 06:13:50|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|3
1743660840000|2025-04-03 06:14:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1743660850000|2025-04-03 06:14:10|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|0
1743660860000|2025-04-03 06:14:20|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|4
1743660870000|2025-04-03 06:14:30|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1743660880000|2025-04-03 06:14:40|22.92|22.76|22.92|22.76|22.94|22.78|22.92|22.76|5
1743660920000|2025-04-03 06:15:20|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|0
1743660930000|2025-04-03 06:15:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743660950000|2025-04-03 06:15:50|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|4
1743660970000|2025-04-03 06:16:10|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743660980000|2025-04-03 06:16:20|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|0
1743660990000|2025-04-03 06:16:30|22.96|22.8|22.97|22.81|22.97|22.81|22.94|22.78|0
1743661000000|2025-04-03 06:16:40|22.94|22.78|22.94|22.78|22.96|22.8|22.94|22.78|0
1743661010000|2025-04-03 06:16:50|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|4
1743661030000|2025-04-03 06:17:10|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743661040000|2025-04-03 06:17:20|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|5
1743661050000|2025-04-03 06:17:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1743661060000|2025-04-03 06:17:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1743661070000|2025-04-03 06:17:50|22.93|22.77|22.93|22.77|22.94|22.78|22.93|22.77|3
1743661080000|2025-04-03 06:18:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|1
1743661090000|2025-04-03 06:18:10|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1743661100000|2025-04-03 06:18:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1743661110000|2025-04-03 06:18:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|16
1743661120000|2025-04-03 06:18:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|4
1743661130000|2025-04-03 06:18:50|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|2
1743661140000|2025-04-03 06:19:00|||||||||6
1743661150000|2025-04-03 06:19:10|||||||||1
1743661190000|2025-04-03 06:19:50|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1743661200000|2025-04-03 06:20:00|22.94|22.78|22.96|22.8|22.97|22.81|22.94|22.78|1
1743661210000|2025-04-03 06:20:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1743661220000|2025-04-03 06:20:20|22.95|22.79|22.92|22.76|22.95|22.79|22.92|22.76|3
1743661230000|2025-04-03 06:20:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1743661240000|2025-04-03 06:20:40|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1743661250000|2025-04-03 06:20:50|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|1
1743661260000|2025-04-03 06:21:00|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|2
1743661300000|2025-04-03 06:21:40|||||||||50
1743661320000|2025-04-03 06:22:00|22.9|22.74|22.87|22.71|22.92|22.76|22.87|22.71|9
1743661340000|2025-04-03 06:22:20|||||||||1
1743661350000|2025-04-03 06:22:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|26
1743661360000|2025-04-03 06:22:40|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|2
1743661370000|2025-04-03 06:22:50|||||||||5
1743661380000|2025-04-03 06:23:00|||||||||2
1743661390000|2025-04-03 06:23:10|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|5
1743661400000|2025-04-03 06:23:20|||||||||2
1743661420000|2025-04-03 06:23:40|||||||||8
1743661430000|2025-04-03 06:23:50|||||||||6
1743661440000|2025-04-03 06:24:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|3
1743661470000|2025-04-03 06:24:30|||||||||1
1743661480000|2025-04-03 06:24:40|||||||||15
1743661490000|2025-04-03 06:24:50|||||||||1
1743661500000|2025-04-03 06:25:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|2
1743661510000|2025-04-03 06:25:10|22.82|22.66|22.82|22.66|22.82|22.66|22.8|22.64|2
1743661520000|2025-04-03 06:25:20|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|1
1743661540000|2025-04-03 06:25:40|||||||||1
1743661550000|2025-04-03 06:25:50|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|5
1743661560000|2025-04-03 06:26:00|||||||||1
1743661580000|2025-04-03 06:26:20|22.76|22.6|22.76|22.6|22.8|22.64|22.76|22.6|6
1743661590000|2025-04-03 06:26:30|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|3
1743661600000|2025-04-03 06:26:40|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|3
1743661610000|2025-04-03 06:26:50|22.77|22.61|22.76|22.6|22.77|22.61|22.75|22.59|3
1743661620000|2025-04-03 06:27:00|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|0
1743661630000|2025-04-03 06:27:10|22.77|22.61|22.76|22.6|22.77|22.61|22.75|22.59|0
1743661640000|2025-04-03 06:27:20|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|1
1743661650000|2025-04-03 06:27:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|2
1743661660000|2025-04-03 06:27:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1743661670000|2025-04-03 06:27:50|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|0
1743661700000|2025-04-03 06:28:20|||||||||1
1743661750000|2025-04-03 06:29:10|||||||||3
1743661770000|2025-04-03 06:29:30|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|11
1743661800000|2025-04-03 06:30:00|||||||||1
1743661810000|2025-04-03 06:30:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|2
1743661820000|2025-04-03 06:30:20|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|5
1743661830000|2025-04-03 06:30:30|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|0
1743661840000|2025-04-03 06:30:40|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|9
1743661850000|2025-04-03 06:30:50|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|5
1743661890000|2025-04-03 06:31:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1743661900000|2025-04-03 06:31:40|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|0
1743661910000|2025-04-03 06:31:50|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1743661920000|2025-04-03 06:32:00|||||||||15
1743661930000|2025-04-03 06:32:10|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|1
1743661960000|2025-04-03 06:32:40|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1743661990000|2025-04-03 06:33:10|22.66|22.5|22.66|22.5|22.68|22.52|22.63|22.47|6
1743662010000|2025-04-03 06:33:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1743662020000|2025-04-03 06:33:40|||||||||3
1743662030000|2025-04-03 06:33:50|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|5
1743662040000|2025-04-03 06:34:00|22.66|22.5|22.65|22.49|22.66|22.5|22.63|22.47|2
1743662050000|2025-04-03 06:34:10|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|2
1743662060000|2025-04-03 06:34:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743662070000|2025-04-03 06:34:30|22.65|22.49|22.63|22.47|22.66|22.5|22.63|22.47|1
1743662130000|2025-04-03 06:35:30|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|2
1743662140000|2025-04-03 06:35:40|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1743662150000|2025-04-03 06:35:50|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|0
1743662160000|2025-04-03 06:36:00|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|6
1743662170000|2025-04-03 06:36:10|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|1
1743662180000|2025-04-03 06:36:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1743662200000|2025-04-03 06:36:40|22.6|22.44|22.61|22.45|22.61|22.45|22.58|22.42|9
1743662210000|2025-04-03 06:36:50|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|4
1743662220000|2025-04-03 06:37:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1743662230000|2025-04-03 06:37:10|22.59|22.43|22.61|22.45|22.61|22.45|22.58|22.42|2
1743662240000|2025-04-03 06:37:20|22.63|22.47|22.63|22.47|22.63|22.47|22.61|22.45|0
1743662250000|2025-04-03 06:37:30|22.61|22.45|22.61|22.45|22.63|22.47|22.6|22.44|2
1743662260000|2025-04-03 06:37:40|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|6
1743662270000|2025-04-03 06:37:50|22.59|22.43|22.58|22.42|22.6|22.44|22.58|22.42|2
1743662280000|2025-04-03 06:38:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|3
1743662290000|2025-04-03 06:38:10|22.6|22.44|22.6|22.44|22.61|22.45|22.59|22.43|7
1743662300000|2025-04-03 06:38:20|22.61|22.45|22.61|22.45|22.63|22.47|22.6|22.44|3
1743662310000|2025-04-03 06:38:30|22.6|22.44|22.63|22.47|22.63|22.47|22.58|22.42|2
1743662320000|2025-04-03 06:38:40|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1743662330000|2025-04-03 06:38:50|22.61|22.45|22.61|22.45|22.63|22.47|22.61|22.45|0
1743662340000|2025-04-03 06:39:00|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1743662350000|2025-04-03 06:39:10|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1743662360000|2025-04-03 06:39:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743662370000|2025-04-03 06:39:30|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1743662390000|2025-04-03 06:39:50|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|1
1743662400000|2025-04-03 06:40:00|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|2
1743662410000|2025-04-03 06:40:10|22.61|22.45|22.58|22.42|22.63|22.47|22.58|22.42|0
1743662420000|2025-04-03 06:40:20|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1743662430000|2025-04-03 06:40:30|22.6|22.44|22.61|22.45|22.63|22.47|22.58|22.42|2
1743662440000|2025-04-03 06:40:40|22.6|22.44|22.6|22.44|22.63|22.47|22.59|22.43|3
1743662450000|2025-04-03 06:40:50|22.63|22.47|22.63|22.47|22.63|22.47|22.6|22.44|0
1743662460000|2025-04-03 06:41:00|22.62|22.46|22.63|22.47|22.63|22.47|22.6|22.44|0
1743662480000|2025-04-03 06:41:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743662490000|2025-04-03 06:41:30|22.6|22.44|22.6|22.44|22.63|22.47|22.59|22.43|3
1743662510000|2025-04-03 06:41:50|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|0
1743662520000|2025-04-03 06:42:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1743662530000|2025-04-03 06:42:10|22.56|22.4|22.55|22.39|22.58|22.42|22.55|22.39|1
1743662550000|2025-04-03 06:42:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|10
1743662560000|2025-04-03 06:42:40|||||||||11
1743662570000|2025-04-03 06:42:50|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|3
1743662580000|2025-04-03 06:43:00|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|4
1743662590000|2025-04-03 06:43:10|22.53|22.37|22.58|22.42|22.58|22.42|22.53|22.37|2
1743662600000|2025-04-03 06:43:20|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|0
1743662610000|2025-04-03 06:43:30|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|0
1743662620000|2025-04-03 06:43:40|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|0
1743662630000|2025-04-03 06:43:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|6
1743662640000|2025-04-03 06:44:00|22.58|22.42|22.58|22.42|22.58|22.42|22.55|22.39|3
1743662670000|2025-04-03 06:44:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|5
1743662680000|2025-04-03 06:44:40|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|27
1743662690000|2025-04-03 06:44:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|2
1743662700000|2025-04-03 06:45:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|4
1743662710000|2025-04-03 06:45:10|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1743662740000|2025-04-03 06:45:40|||||||||3
1743662750000|2025-04-03 06:45:50|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|14
1743662760000|2025-04-03 06:46:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1743662780000|2025-04-03 06:46:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1743662790000|2025-04-03 06:46:30|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|1
1743662800000|2025-04-03 06:46:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1743662810000|2025-04-03 06:46:50|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|3
1743662830000|2025-04-03 06:47:10|22.61|22.45|22.6|22.44|22.63|22.47|22.6|22.44|0
1743662840000|2025-04-03 06:47:20|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|13
1743662860000|2025-04-03 06:47:40|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|6
1743662870000|2025-04-03 06:47:50|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|2
1743662880000|2025-04-03 06:48:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|0
1743662890000|2025-04-03 06:48:10|22.56|22.4|22.58|22.42|22.58|22.42|22.55|22.39|6
1743662900000|2025-04-03 06:48:20|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1743662930000|2025-04-03 06:48:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|8
1743662940000|2025-04-03 06:49:00|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|0
1743662950000|2025-04-03 06:49:10|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|3
1743662960000|2025-04-03 06:49:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1743662970000|2025-04-03 06:49:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743662980000|2025-04-03 06:49:40|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|6
1743662990000|2025-04-03 06:49:50|||||||||2
1743663000000|2025-04-03 06:50:00|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|18
1743663010000|2025-04-03 06:50:10|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|5
1743663030000|2025-04-03 06:50:30|22.51|22.35|22.53|22.37|22.53|22.37|22.5|22.34|1
1743663040000|2025-04-03 06:50:40|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|4
1743663050000|2025-04-03 06:50:50|||||||||11
1743663070000|2025-04-03 06:51:10|||||||||4
1743663100000|2025-04-03 06:51:40|||||||||1
1743663120000|2025-04-03 06:52:00|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1743663130000|2025-04-03 06:52:10|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|0
1743663140000|2025-04-03 06:52:20|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1743663160000|2025-04-03 06:52:40|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|41
1743663170000|2025-04-03 06:52:50|22.54|22.38|22.53|22.37|22.55|22.39|22.53|22.37|5
1743663200000|2025-04-03 06:53:20|22.56|22.4|22.55|22.39|22.58|22.42|22.53|22.37|11
1743663220000|2025-04-03 06:53:40|22.54|22.38|22.55|22.39|22.55|22.39|22.53|22.37|1
1743663230000|2025-04-03 06:53:50|22.53|22.37|22.53|22.37|22.55|22.39|22.53|22.37|5
1743663240000|2025-04-03 06:54:00|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|0
1743663250000|2025-04-03 06:54:10|22.54|22.38|22.58|22.42|22.58|22.42|22.54|22.38|0
1743663260000|2025-04-03 06:54:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|4
1743663270000|2025-04-03 06:54:30|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|0
1743663280000|2025-04-03 06:54:40|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1743663290000|2025-04-03 06:54:50|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|3
1743663300000|2025-04-03 06:55:00|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|0
1743663310000|2025-04-03 06:55:10|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1743663320000|2025-04-03 06:55:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|10
1743663330000|2025-04-03 06:55:30|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|11
1743663340000|2025-04-03 06:55:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1743663350000|2025-04-03 06:55:50|22.64|22.48|22.65|22.49|22.65|22.49|22.61|22.45|1
1743663360000|2025-04-03 06:56:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1743663370000|2025-04-03 06:56:10|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|3
1743663380000|2025-04-03 06:56:20|||||||||1
1743663390000|2025-04-03 06:56:30|22.64|22.48|22.63|22.47|22.65|22.49|22.63|22.47|6
1743663400000|2025-04-03 06:56:40|22.65|22.49|22.63|22.47|22.65|22.49|22.61|22.45|11
1743663410000|2025-04-03 06:56:50|22.64|22.48|22.65|22.49|22.65|22.49|22.63|22.47|5
1743663420000|2025-04-03 06:57:00|||||||||10
1743663460000|2025-04-03 06:57:40|22.68|22.52|22.68|22.52|22.68|22.52|22.65|22.49|25
1743663470000|2025-04-03 06:57:50|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|0
1743663480000|2025-04-03 06:58:00|||||||||7
1743663490000|2025-04-03 06:58:10|||||||||6
1743663530000|2025-04-03 06:58:50|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|3
1743663540000|2025-04-03 06:59:00|22.71|22.55|22.73|22.57|22.75|22.59|22.7|22.54|6
1743663550000|2025-04-03 06:59:10|22.72|22.56|22.73|22.57|22.73|22.57|22.7|22.54|1
1743663560000|2025-04-03 06:59:20|22.72|22.56|22.7|22.54|22.73|22.57|22.7|22.54|3
1743663590000|2025-04-03 06:59:50|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1743663600000|2025-04-03 07:00:00|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|7
1743663610000|2025-04-03 07:00:10|22.7|22.54|22.66|22.5|22.7|22.54|22.65|22.49|3
1743663620000|2025-04-03 07:00:20|22.67|22.51|22.7|22.54|22.7|22.54|22.65|22.49|6
1743663630000|2025-04-03 07:00:30|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|0
1743663640000|2025-04-03 07:00:40|22.71|22.55|22.73|22.57|22.73|22.57|22.7|22.54|8
1743663650000|2025-04-03 07:00:50|22.72|22.56|22.76|22.6|22.77|22.61|22.72|22.56|29
1743663660000|2025-04-03 07:01:00|22.75|22.59|22.75|22.59|22.77|22.61|22.73|22.57|0
1743663670000|2025-04-03 07:01:10|22.76|22.6|22.72|22.56|22.77|22.61|22.72|22.56|9
1743663680000|2025-04-03 07:01:20|22.73|22.57|22.73|22.57|22.75|22.59|22.73|22.57|0
1743663690000|2025-04-03 07:01:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|0
1743663700000|2025-04-03 07:01:40|22.71|22.55|22.72|22.56|22.72|22.56|22.7|22.54|2
1743663710000|2025-04-03 07:01:50|||||||||1
1743663730000|2025-04-03 07:02:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|2
1743663740000|2025-04-03 07:02:20|22.68|22.52|22.68|22.52|22.71|22.55|22.68|22.52|1
1743663750000|2025-04-03 07:02:30|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|2
1743663770000|2025-04-03 07:02:50|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|3
1743663780000|2025-04-03 07:03:00|22.64|22.48|22.64|22.48|22.65|22.49|22.6|22.44|3
1743663790000|2025-04-03 07:03:10|22.62|22.46|22.6|22.44|22.64|22.48|22.6|22.44|3
1743663800000|2025-04-03 07:03:20|22.61|22.45|22.62|22.46|22.65|22.49|22.6|22.44|4
1743663810000|2025-04-03 07:03:30|22.61|22.45|22.6|22.44|22.62|22.46|22.6|22.44|0
1743663820000|2025-04-03 07:03:40|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743663830000|2025-04-03 07:03:50|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743663840000|2025-04-03 07:04:00|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1743663850000|2025-04-03 07:04:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|8
1743663860000|2025-04-03 07:04:20|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|0
1743663870000|2025-04-03 07:04:30|22.56|22.4|22.58|22.42|22.59|22.43|22.56|22.4|4
1743663880000|2025-04-03 07:04:40|22.56|22.4|22.58|22.42|22.58|22.42|22.55|22.39|5
1743663890000|2025-04-03 07:04:50|22.56|22.4|22.56|22.4|22.56|22.4|22.55|22.39|5
1743663900000|2025-04-03 07:05:00|22.55|22.39|22.59|22.43|22.6|22.44|22.55|22.39|3
1743663910000|2025-04-03 07:05:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|19
1743663920000|2025-04-03 07:05:20|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|8
1743663930000|2025-04-03 07:05:30|22.59|22.43|22.56|22.4|22.6|22.44|22.56|22.4|5
1743663940000|2025-04-03 07:05:40|22.55|22.39|22.54|22.38|22.55|22.39|22.53|22.37|20
1743663950000|2025-04-03 07:05:50|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|2
1743663960000|2025-04-03 07:06:00|22.54|22.38|22.55|22.39|22.55|22.39|22.53|22.37|3
1743663970000|2025-04-03 07:06:10|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|11
1743663980000|2025-04-03 07:06:20|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|6
1743663990000|2025-04-03 07:06:30|||||||||8
1743664000000|2025-04-03 07:06:40|||||||||5
1743664010000|2025-04-03 07:06:50|22.52|22.36|22.53|22.37|22.53|22.37|22.51|22.35|13
1743664020000|2025-04-03 07:07:00|||||||||22
1743664030000|2025-04-03 07:07:10|22.51|22.35|22.48|22.32|22.51|22.35|22.48|22.32|24
1743664040000|2025-04-03 07:07:20|||||||||2
1743664050000|2025-04-03 07:07:30|22.47|22.31|22.47|22.31|22.48|22.32|22.47|22.31|8
1743664060000|2025-04-03 07:07:40|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|19
1743664070000|2025-04-03 07:07:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|17
1743664080000|2025-04-03 07:08:00|22.42|22.26|22.43|22.27|22.43|22.27|22.41|22.25|8
1743664090000|2025-04-03 07:08:10|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|2
1743664100000|2025-04-03 07:08:20|22.44|22.28|22.48|22.32|22.48|22.32|22.43|22.27|10
1743664110000|2025-04-03 07:08:30|22.47|22.31|22.46|22.3|22.48|22.32|22.46|22.3|2
1743664120000|2025-04-03 07:08:40|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|3
1743664130000|2025-04-03 07:08:50|22.47|22.31|22.46|22.3|22.48|22.32|22.46|22.3|10
1743664140000|2025-04-03 07:09:00|22.47|22.31|22.48|22.32|22.48|22.32|22.46|22.3|1
1743664150000|2025-04-03 07:09:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|6
1743664160000|2025-04-03 07:09:20|22.47|22.31|22.46|22.3|22.48|22.32|22.46|22.3|16
1743664170000|2025-04-03 07:09:30|22.47|22.31|22.46|22.3|22.48|22.32|22.46|22.3|16
1743664180000|2025-04-03 07:09:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|21
1743664190000|2025-04-03 07:09:50|22.47|22.31|22.46|22.3|22.48|22.32|22.46|22.3|2
1743664200000|2025-04-03 07:10:00|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|18
1743664210000|2025-04-03 07:10:10|22.44|22.28|22.51|22.35|22.52|22.36|22.44|22.28|19
1743664220000|2025-04-03 07:10:20|||||||||1
1743664230000|2025-04-03 07:10:30|22.52|22.36|22.51|22.35|22.53|22.37|22.51|22.35|8
1743664240000|2025-04-03 07:10:40|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|0
1743664250000|2025-04-03 07:10:50|22.54|22.38|22.54|22.38|22.56|22.4|22.53|22.37|10
1743664260000|2025-04-03 07:11:00|22.53|22.37|22.58|22.42|22.58|22.42|22.53|22.37|5
1743664270000|2025-04-03 07:11:10|22.56|22.4|22.53|22.37|22.56|22.4|22.53|22.37|2
1743664280000|2025-04-03 07:11:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1743664290000|2025-04-03 07:11:30|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|6
1743664300000|2025-04-03 07:11:40|||||||||5
1743664320000|2025-04-03 07:12:00|||||||||4
1743664340000|2025-04-03 07:12:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|1
1743664350000|2025-04-03 07:12:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743664360000|2025-04-03 07:12:40|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|3
1743664370000|2025-04-03 07:12:50|22.57|22.41|22.57|22.41|22.58|22.42|22.56|22.4|6
1743664380000|2025-04-03 07:13:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1743664390000|2025-04-03 07:13:10|22.57|22.41|22.58|22.42|22.58|22.42|22.54|22.38|4
1743664410000|2025-04-03 07:13:30|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1743664420000|2025-04-03 07:13:40|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|1
1743664430000|2025-04-03 07:13:50|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1743664440000|2025-04-03 07:14:00|22.53|22.37|22.63|22.47|22.63|22.47|22.53|22.37|32
1743664450000|2025-04-03 07:14:10|22.6|22.44|22.63|22.47|22.63|22.47|22.59|22.43|2
1743664460000|2025-04-03 07:14:20|||||||||1
1743664470000|2025-04-03 07:14:30|22.65|22.49|22.64|22.48|22.65|22.49|22.63|22.47|6
1743664480000|2025-04-03 07:14:40|22.63|22.47|22.64|22.48|22.68|22.52|22.63|22.47|1
1743664490000|2025-04-03 07:14:50|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|1
1743664510000|2025-04-03 07:15:10|22.66|22.5|22.65|22.49|22.68|22.52|22.65|22.49|0
1743664520000|2025-04-03 07:15:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|3
1743664530000|2025-04-03 07:15:30|22.64|22.48|22.63|22.47|22.65|22.49|22.63|22.47|8
1743664540000|2025-04-03 07:15:40|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|6
1743664550000|2025-04-03 07:15:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1743664560000|2025-04-03 07:16:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|7
1743664570000|2025-04-03 07:16:10|22.58|22.42|22.58|22.42|22.61|22.45|22.58|22.42|6
1743664590000|2025-04-03 07:16:30|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|3
1743664600000|2025-04-03 07:16:40|22.59|22.43|22.58|22.42|22.6|22.44|22.58|22.42|8
1743664610000|2025-04-03 07:16:50|22.59|22.43|22.6|22.44|22.6|22.44|22.58|22.42|2
1743664620000|2025-04-03 07:17:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1743664630000|2025-04-03 07:17:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|2
1743664650000|2025-04-03 07:17:30|22.59|22.43|22.75|22.59|22.75|22.59|22.58|22.42|54
1743664660000|2025-04-03 07:17:40|22.78|22.62|22.8|22.64|22.81|22.65|22.78|22.62|15
1743664680000|2025-04-03 07:18:00|22.83|22.67|22.85|22.69|22.85|22.69|22.81|22.65|3
1743664690000|2025-04-03 07:18:10|22.9|22.74|22.9|22.74|22.9|22.74|22.88|22.72|33
1743664700000|2025-04-03 07:18:20|||||||||32
1743664710000|2025-04-03 07:18:30|||||||||2
1743664720000|2025-04-03 07:18:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|140
1743664730000|2025-04-03 07:18:50|22.88|22.72|22.88|22.72|22.9|22.74|22.85|22.69|53
1743664740000|2025-04-03 07:19:00|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1743664750000|2025-04-03 07:19:10|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1743664760000|2025-04-03 07:19:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|2
1743664770000|2025-04-03 07:19:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|11
1743664790000|2025-04-03 07:19:50|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|1
1743664800000|2025-04-03 07:20:00|||||||||2
1743664810000|2025-04-03 07:20:10|||||||||1
1743664830000|2025-04-03 07:20:30|||||||||12
1743664840000|2025-04-03 07:20:40|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|8
1743664850000|2025-04-03 07:20:50|22.88|22.72|22.85|22.69|22.88|22.72|22.83|22.67|22
1743664860000|2025-04-03 07:21:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|11
1743664880000|2025-04-03 07:21:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|3
1743664890000|2025-04-03 07:21:30|22.76|22.6|22.79|22.63|22.8|22.64|22.76|22.6|2
1743664900000|2025-04-03 07:21:40|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|40
1743664910000|2025-04-03 07:21:50|22.75|22.59|22.68|22.52|22.75|22.59|22.68|22.52|5
1743664920000|2025-04-03 07:22:00|22.66|22.5|22.68|22.52|22.7|22.54|22.66|22.5|24
1743664930000|2025-04-03 07:22:10|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|3
1743664940000|2025-04-03 07:22:20|||||||||4
1743664950000|2025-04-03 07:22:30|||||||||1
1743664960000|2025-04-03 07:22:40|22.61|22.45|22.58|22.42|22.63|22.47|22.58|22.42|8
1743664970000|2025-04-03 07:22:50|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|6
1743664980000|2025-04-03 07:23:00|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|3
1743664990000|2025-04-03 07:23:10|22.57|22.41|22.56|22.4|22.58|22.42|22.56|22.4|3
1743665000000|2025-04-03 07:23:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|8
1743665010000|2025-04-03 07:23:30|22.56|22.4|22.54|22.38|22.58|22.42|22.52|22.36|3
1743665020000|2025-04-03 07:23:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1743665030000|2025-04-03 07:23:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1743665040000|2025-04-03 07:24:00|||||||||5
1743665050000|2025-04-03 07:24:10|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|5
1743665060000|2025-04-03 07:24:20|22.59|22.43|22.58|22.42|22.61|22.45|22.58|22.42|6
1743665070000|2025-04-03 07:24:30|22.59|22.43|22.59|22.43|22.61|22.45|22.58|22.42|0
1743665080000|2025-04-03 07:24:40|22.61|22.45|22.58|22.42|22.61|22.45|22.57|22.41|7
1743665090000|2025-04-03 07:24:50|22.57|22.41|22.57|22.41|22.58|22.42|22.56|22.4|3
1743665100000|2025-04-03 07:25:00|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|2
1743665110000|2025-04-03 07:25:10|||||||||8
1743665120000|2025-04-03 07:25:20|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|7
1743665130000|2025-04-03 07:25:30|22.54|22.38|22.52|22.36|22.56|22.4|22.51|22.35|6
1743665140000|2025-04-03 07:25:40|22.53|22.37|22.56|22.4|22.56|22.4|22.52|22.36|0
1743665150000|2025-04-03 07:25:50|22.53|22.37|22.51|22.35|22.54|22.38|22.51|22.35|1
1743665160000|2025-04-03 07:26:00|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|3
1743665170000|2025-04-03 07:26:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|4
1743665180000|2025-04-03 07:26:20|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|0
1743665190000|2025-04-03 07:26:30|||||||||11
1743665200000|2025-04-03 07:26:40|||||||||3
1743665210000|2025-04-03 07:26:50|22.5|22.34|22.44|22.28|22.5|22.34|22.44|22.28|18
1743665220000|2025-04-03 07:27:00|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|41
1743665230000|2025-04-03 07:27:10|22.47|22.31|22.47|22.31|22.49|22.33|22.47|22.31|26
1743665240000|2025-04-03 07:27:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1743665250000|2025-04-03 07:27:30|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|16
1743665260000|2025-04-03 07:27:40|22.46|22.3|22.42|22.26|22.46|22.3|22.41|22.25|15
1743665270000|2025-04-03 07:27:50|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|3
1743665280000|2025-04-03 07:28:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|9
1743665300000|2025-04-03 07:28:20|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|2
1743665310000|2025-04-03 07:28:30|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|1
1743665320000|2025-04-03 07:28:40|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|3
1743665330000|2025-04-03 07:28:50|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|5
1743665340000|2025-04-03 07:29:00|22.45|22.29|22.44|22.28|22.46|22.3|22.42|22.26|6
1743665350000|2025-04-03 07:29:10|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|1
1743665360000|2025-04-03 07:29:20|22.41|22.25|22.41|22.25|22.44|22.28|22.41|22.25|0
1743665370000|2025-04-03 07:29:30|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1743665380000|2025-04-03 07:29:40|22.42|22.26|22.44|22.28|22.45|22.29|22.42|22.26|0
1743665390000|2025-04-03 07:29:50|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|3
1743665400000|2025-04-03 07:30:00|22.45|22.29|22.41|22.25|22.46|22.3|22.41|22.25|9
1743665410000|2025-04-03 07:30:10|22.44|22.28|22.44|22.28|22.46|22.3|22.44|22.28|0
1743665420000|2025-04-03 07:30:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|1
1743665430000|2025-04-03 07:30:30|||||||||10
1743665440000|2025-04-03 07:30:40|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|15
1743665460000|2025-04-03 07:31:00|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|22
1743665470000|2025-04-03 07:31:10|22.47|22.31|22.51|22.35|22.51|22.35|22.47|22.31|31
1743665480000|2025-04-03 07:31:20|22.52|22.36|22.46|22.3|22.52|22.36|22.46|22.3|13
1743665490000|2025-04-03 07:31:30|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|5
1743665500000|2025-04-03 07:31:40|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|5
1743665510000|2025-04-03 07:31:50|||||||||1
1743665520000|2025-04-03 07:32:00|22.47|22.31|22.49|22.33|22.51|22.35|22.46|22.3|2
1743665530000|2025-04-03 07:32:10|22.46|22.3|22.5|22.34|22.51|22.35|22.46|22.3|5
1743665540000|2025-04-03 07:32:20|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|25
1743665550000|2025-04-03 07:32:30|22.47|22.31|22.47|22.31|22.49|22.33|22.46|22.3|2
1743665560000|2025-04-03 07:32:40|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1743665570000|2025-04-03 07:32:50|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|7
1743665580000|2025-04-03 07:33:00|22.49|22.33|22.51|22.35|22.51|22.35|22.47|22.31|9
1743665590000|2025-04-03 07:33:10|22.5|22.34|22.51|22.35|22.51|22.35|22.49|22.33|1
1743665600000|2025-04-03 07:33:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|4
1743665630000|2025-04-03 07:33:50|22.49|22.33|22.51|22.35|22.51|22.35|22.47|22.31|3
1743665660000|2025-04-03 07:34:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|33
1743665690000|2025-04-03 07:34:50|||||||||6
1743665700000|2025-04-03 07:35:00|22.48|22.32|22.51|22.35|22.51|22.35|22.47|22.31|3
1743665710000|2025-04-03 07:35:10|22.5|22.34|22.47|22.31|22.51|22.35|22.47|22.31|8
1743665720000|2025-04-03 07:35:20|22.48|22.32|22.51|22.35|22.51|22.35|22.47|22.31|0
1743665730000|2025-04-03 07:35:30|||||||||18
1743665740000|2025-04-03 07:35:40|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|1
1743665750000|2025-04-03 07:35:50|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|4
1743665760000|2025-04-03 07:36:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|6
1743665770000|2025-04-03 07:36:10|22.54|22.38|22.53|22.37|22.56|22.4|22.53|22.37|2
1743665780000|2025-04-03 07:36:20|22.54|22.38|22.53|22.37|22.56|22.4|22.53|22.37|0
1743665790000|2025-04-03 07:36:30|22.54|22.38|22.53|22.37|22.56|22.4|22.53|22.37|1
1743665800000|2025-04-03 07:36:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743665810000|2025-04-03 07:36:50|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1743665820000|2025-04-03 07:37:00|22.56|22.4|22.56|22.4|22.56|22.4|22.54|22.38|1
1743665830000|2025-04-03 07:37:10|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|4
1743665840000|2025-04-03 07:37:20|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|0
1743665850000|2025-04-03 07:37:30|22.53|22.37|22.51|22.35|22.54|22.38|22.51|22.35|3
1743665860000|2025-04-03 07:37:40|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|23
1743665870000|2025-04-03 07:37:50|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|43
1743665880000|2025-04-03 07:38:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|87
1743665890000|2025-04-03 07:38:10|||||||||19
1743665900000|2025-04-03 07:38:20|22.56|22.4|22.46|22.3|22.56|22.4|22.46|22.3|36
1743665910000|2025-04-03 07:38:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1743665920000|2025-04-03 07:38:40|22.49|22.33|22.49|22.33|22.51|22.35|22.46|22.3|15
1743665930000|2025-04-03 07:38:50|22.47|22.31|22.51|22.35|22.51|22.35|22.46|22.3|7
1743665940000|2025-04-03 07:39:00|||||||||2
1743665970000|2025-04-03 07:39:30|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|10
1743665980000|2025-04-03 07:39:40|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|2
1743665990000|2025-04-03 07:39:50|22.54|22.38|22.56|22.4|22.56|22.4|22.53|22.37|2
1743666000000|2025-04-03 07:40:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1743666010000|2025-04-03 07:40:10|||||||||2
1743666020000|2025-04-03 07:40:20|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|14
1743666030000|2025-04-03 07:40:30|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|38
1743666040000|2025-04-03 07:40:40|22.53|22.37|22.51|22.35|22.54|22.38|22.51|22.35|6
1743666050000|2025-04-03 07:40:50|22.48|22.32|22.51|22.35|22.51|22.35|22.48|22.32|3
1743666070000|2025-04-03 07:41:10|||||||||2
1743666110000|2025-04-03 07:41:50|22.5|22.34|22.51|22.35|22.51|22.35|22.49|22.33|12
1743666120000|2025-04-03 07:42:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|11
1743666130000|2025-04-03 07:42:10|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|5
1743666140000|2025-04-03 07:42:20|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|2
1743666170000|2025-04-03 07:42:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|4
1743666180000|2025-04-03 07:43:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|7
1743666190000|2025-04-03 07:43:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1743666200000|2025-04-03 07:43:20|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|0
1743666210000|2025-04-03 07:43:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|1
1743666220000|2025-04-03 07:43:40|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743666230000|2025-04-03 07:43:50|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|1
1743666240000|2025-04-03 07:44:00|22.47|22.31|22.51|22.35|22.51|22.35|22.46|22.3|2
1743666260000|2025-04-03 07:44:20|||||||||2
1743666270000|2025-04-03 07:44:30|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|2
1743666280000|2025-04-03 07:44:40|22.47|22.31|22.47|22.31|22.47|22.31|22.46|22.3|0
1743666290000|2025-04-03 07:44:50|22.46|22.3|22.44|22.28|22.46|22.3|22.44|22.28|6
1743666300000|2025-04-03 07:45:00|22.45|22.29|22.44|22.28|22.45|22.29|22.42|22.26|0
1743666310000|2025-04-03 07:45:10|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1743666330000|2025-04-03 07:45:30|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|1
1743666340000|2025-04-03 07:45:40|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|2
1743666350000|2025-04-03 07:45:50|||||||||1
1743666360000|2025-04-03 07:46:00|22.46|22.3|22.44|22.28|22.46|22.3|22.42|22.26|11
1743666380000|2025-04-03 07:46:20|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743666400000|2025-04-03 07:46:40|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|1
1743666410000|2025-04-03 07:46:50|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743666450000|2025-04-03 07:47:30|||||||||1
1743666460000|2025-04-03 07:47:40|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|4
1743666490000|2025-04-03 07:48:10|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1743666500000|2025-04-03 07:48:20|||||||||1
1743666510000|2025-04-03 07:48:30|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|2
1743666540000|2025-04-03 07:49:00|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|2
1743666550000|2025-04-03 07:49:10|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|2
1743666570000|2025-04-03 07:49:30|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1743666590000|2025-04-03 07:49:50|22.47|22.31|22.49|22.33|22.5|22.34|22.47|22.31|2
1743666600000|2025-04-03 07:50:00|22.5|22.34|22.47|22.31|22.5|22.34|22.46|22.3|1
1743666610000|2025-04-03 07:50:10|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|0
1743666620000|2025-04-03 07:50:20|||||||||7
1743666630000|2025-04-03 07:50:30|22.45|22.29|22.44|22.28|22.46|22.3|22.44|22.28|1
1743666640000|2025-04-03 07:50:40|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|1
1743666650000|2025-04-03 07:50:50|22.47|22.31|22.47|22.31|22.47|22.31|22.46|22.3|0
1743666660000|2025-04-03 07:51:00|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|0
1743666670000|2025-04-03 07:51:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|5
1743666690000|2025-04-03 07:51:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|18
1743666700000|2025-04-03 07:51:40|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|2
1743666710000|2025-04-03 07:51:50|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|2
1743666720000|2025-04-03 07:52:00|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|0
1743666730000|2025-04-03 07:52:10|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|3
1743666740000|2025-04-03 07:52:20|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|1
1743666750000|2025-04-03 07:52:30|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|1
1743666760000|2025-04-03 07:52:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743666770000|2025-04-03 07:52:50|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|2
1743666780000|2025-04-03 07:53:00|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|2
1743666790000|2025-04-03 07:53:10|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|0
1743666800000|2025-04-03 07:53:20|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|0
1743666810000|2025-04-03 07:53:30|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1743666820000|2025-04-03 07:53:40|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|0
1743666830000|2025-04-03 07:53:50|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|2
1743666840000|2025-04-03 07:54:00|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|0
1743666850000|2025-04-03 07:54:10|22.44|22.28|22.45|22.29|22.46|22.3|22.44|22.28|1
1743666860000|2025-04-03 07:54:20|22.44|22.28|22.44|22.28|22.46|22.3|22.44|22.28|3
1743666900000|2025-04-03 07:55:00|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|1
1743666910000|2025-04-03 07:55:10|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|7
1743666920000|2025-04-03 07:55:20|22.4|22.24|22.39|22.23|22.41|22.25|22.39|22.23|3
1743666930000|2025-04-03 07:55:30|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1743666940000|2025-04-03 07:55:40|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|1
1743666970000|2025-04-03 07:56:10|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|5
1743666980000|2025-04-03 07:56:20|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|1
1743666990000|2025-04-03 07:56:30|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|0
1743667010000|2025-04-03 07:56:50|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1743667080000|2025-04-03 07:58:00|22.34|22.18|22.37|22.21|22.39|22.23|22.34|22.18|30
1743667090000|2025-04-03 07:58:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1743667100000|2025-04-03 07:58:20|||||||||5
1743667110000|2025-04-03 07:58:30|22.38|22.22|22.34|22.18|22.38|22.22|22.34|22.18|6
1743667120000|2025-04-03 07:58:40|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|3
1743667130000|2025-04-03 07:58:50|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|1
1743667140000|2025-04-03 07:59:00|||||||||8
1743667150000|2025-04-03 07:59:10|||||||||13
1743667170000|2025-04-03 07:59:30|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|16
1743667190000|2025-04-03 07:59:50|||||||||2
1743667200000|2025-04-03 08:00:00|22.35|22.19|22.39|22.23|22.4|22.24|22.34|22.18|11
1743667210000|2025-04-03 08:00:10|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|3
1743667220000|2025-04-03 08:00:20|22.4|22.24|22.41|22.25|22.41|22.25|22.39|22.23|5
1743667230000|2025-04-03 08:00:30|22.4|22.24|22.39|22.23|22.41|22.25|22.39|22.23|6
1743667240000|2025-04-03 08:00:40|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1743667250000|2025-04-03 08:00:50|22.37|22.21|22.39|22.23|22.39|22.23|22.36|22.2|0
1743667260000|2025-04-03 08:01:00|22.37|22.21|22.37|22.21|22.39|22.23|22.36|22.2|0
1743667270000|2025-04-03 08:01:10|22.39|22.23|22.39|22.23|22.39|22.23|22.37|22.21|0
1743667290000|2025-04-03 08:01:30|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|1
1743667300000|2025-04-03 08:01:40|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|0
1743667310000|2025-04-03 08:01:50|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|6
1743667320000|2025-04-03 08:02:00|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|1
1743667330000|2025-04-03 08:02:10|||||||||1
1743667340000|2025-04-03 08:02:20|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|7
1743667350000|2025-04-03 08:02:30|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|0
1743667360000|2025-04-03 08:02:40|||||||||1
1743667380000|2025-04-03 08:03:00|22.35|22.19|22.34|22.18|22.36|22.2|22.34|22.18|2
1743667390000|2025-04-03 08:03:10|22.32|22.16|22.32|22.16|22.32|22.16|22.3|22.14|12
1743667400000|2025-04-03 08:03:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|3
1743667420000|2025-04-03 08:03:40|22.29|22.13|22.3|22.14|22.31|22.15|22.29|22.13|10
1743667430000|2025-04-03 08:03:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|4
1743667440000|2025-04-03 08:04:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1743667470000|2025-04-03 08:04:30|22.3|22.14|22.32|22.16|22.32|22.16|22.29|22.13|17
1743667480000|2025-04-03 08:04:40|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|1
1743667490000|2025-04-03 08:04:50|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1743667500000|2025-04-03 08:05:00|22.34|22.18|22.3|22.14|22.34|22.18|22.3|22.14|13
1743667510000|2025-04-03 08:05:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1743667520000|2025-04-03 08:05:20|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|30
1743667530000|2025-04-03 08:05:30|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|6
1743667540000|2025-04-03 08:05:40|||||||||1
1743667590000|2025-04-03 08:06:30|22.36|22.2|22.36|22.2|22.36|22.2|22.35|22.19|13
1743667600000|2025-04-03 08:06:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|0
1743667610000|2025-04-03 08:06:50|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|0
1743667620000|2025-04-03 08:07:00|22.39|22.23|22.37|22.21|22.39|22.23|22.36|22.2|0
1743667630000|2025-04-03 08:07:10|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|2
1743667640000|2025-04-03 08:07:20|||||||||1
1743667680000|2025-04-03 08:08:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|6
1743667700000|2025-04-03 08:08:20|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|2
1743667710000|2025-04-03 08:08:30|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|17
1743667730000|2025-04-03 08:08:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|50
1743667740000|2025-04-03 08:09:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1743667760000|2025-04-03 08:09:20|22.3|22.14|22.33|22.17|22.33|22.17|22.29|22.13|30
1743667770000|2025-04-03 08:09:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1743667780000|2025-04-03 08:09:40|22.32|22.16|22.32|22.16|22.34|22.18|22.32|22.16|3
1743667790000|2025-04-03 08:09:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1743667800000|2025-04-03 08:10:00|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|1
1743667830000|2025-04-03 08:10:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1743667840000|2025-04-03 08:10:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1743667850000|2025-04-03 08:10:50|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|1
1743667870000|2025-04-03 08:11:10|22.3|22.14|22.3|22.14|22.32|22.16|22.3|22.14|1
1743667880000|2025-04-03 08:11:20|22.31|22.15|22.32|22.16|22.32|22.16|22.3|22.14|0
1743667890000|2025-04-03 08:11:30|22.31|22.15|22.29|22.13|22.32|22.16|22.29|22.13|0
1743667930000|2025-04-03 08:12:10|||||||||1
1743667970000|2025-04-03 08:12:50|||||||||18
1743667980000|2025-04-03 08:13:00|||||||||5
1743668000000|2025-04-03 08:13:20|||||||||1
1743668010000|2025-04-03 08:13:30|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|20
1743668020000|2025-04-03 08:13:40|||||||||1
1743668050000|2025-04-03 08:14:10|22.31|22.15|22.34|22.18|22.34|22.18|22.29|22.13|21
1743668060000|2025-04-03 08:14:20|22.32|22.16|22.3|22.14|22.32|22.16|22.29|22.13|1
1743668070000|2025-04-03 08:14:30|22.31|22.15|22.29|22.13|22.32|22.16|22.29|22.13|0
1743668090000|2025-04-03 08:14:50|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|9
1743668100000|2025-04-03 08:15:00|22.3|22.14|22.31|22.15|22.34|22.18|22.29|22.13|0
1743668110000|2025-04-03 08:15:10|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|0
1743668120000|2025-04-03 08:15:20|22.32|22.16|22.29|22.13|22.34|22.18|22.29|22.13|0
1743668130000|2025-04-03 08:15:30|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|17
1743668150000|2025-04-03 08:15:50|||||||||3
1743668160000|2025-04-03 08:16:00|||||||||9
1743668170000|2025-04-03 08:16:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|16
1743668200000|2025-04-03 08:16:40|22.25|22.09|22.27|22.11|22.29|22.13|22.24|22.08|19
1743668210000|2025-04-03 08:16:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|1
1743668220000|2025-04-03 08:17:00|22.29|22.13|22.28|22.12|22.29|22.13|22.27|22.11|12
1743668230000|2025-04-03 08:17:10|22.29|22.13|22.29|22.13|22.29|22.13|22.27|22.11|0
1743668240000|2025-04-03 08:17:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|0
1743668250000|2025-04-03 08:17:30|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|0
1743668260000|2025-04-03 08:17:40|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|0
1743668270000|2025-04-03 08:17:50|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|1
1743668280000|2025-04-03 08:18:00|22.25|22.09|22.27|22.11|22.28|22.12|22.25|22.09|0
1743668290000|2025-04-03 08:18:10|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1743668300000|2025-04-03 08:18:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|3
1743668320000|2025-04-03 08:18:40|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1743668330000|2025-04-03 08:18:50|||||||||3
1743668340000|2025-04-03 08:19:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|25
1743668360000|2025-04-03 08:19:20|||||||||1
1743668370000|2025-04-03 08:19:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1743668380000|2025-04-03 08:19:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1743668390000|2025-04-03 08:19:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|3
1743668410000|2025-04-03 08:20:10|||||||||2
1743668430000|2025-04-03 08:20:30|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|1
1743668440000|2025-04-03 08:20:40|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1743668450000|2025-04-03 08:20:50|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|2
1743668480000|2025-04-03 08:21:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|6
1743668500000|2025-04-03 08:21:40|22.25|22.09|22.27|22.11|22.27|22.11|22.24|22.08|2
1743668510000|2025-04-03 08:21:50|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|1
1743668520000|2025-04-03 08:22:00|22.25|22.09|22.27|22.11|22.29|22.13|22.25|22.09|7
1743668530000|2025-04-03 08:22:10|22.25|22.09|22.24|22.08|22.29|22.13|22.24|22.08|11
1743668540000|2025-04-03 08:22:20|22.25|22.09|22.27|22.11|22.29|22.13|22.24|22.08|0
1743668550000|2025-04-03 08:22:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1743668560000|2025-04-03 08:22:40|||||||||3
1743668570000|2025-04-03 08:22:50|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|1
1743668640000|2025-04-03 08:24:00|||||||||12
1743668650000|2025-04-03 08:24:10|||||||||11
1743668660000|2025-04-03 08:24:20|22.28|22.12|22.24|22.08|22.29|22.13|22.24|22.08|9
1743668670000|2025-04-03 08:24:30|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1743668680000|2025-04-03 08:24:40|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1743668690000|2025-04-03 08:24:50|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|1
1743668700000|2025-04-03 08:25:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|8
1743668750000|2025-04-03 08:25:50|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|20
1743668760000|2025-04-03 08:26:00|||||||||12
1743668810000|2025-04-03 08:26:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|7
1743668850000|2025-04-03 08:27:30|||||||||7
1743668860000|2025-04-03 08:27:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1743668870000|2025-04-03 08:27:50|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|6
1743668880000|2025-04-03 08:28:00|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|0
1743668890000|2025-04-03 08:28:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1743668910000|2025-04-03 08:28:30|||||||||2
1743668920000|2025-04-03 08:28:40|||||||||4
1743668930000|2025-04-03 08:28:50|||||||||4
1743668940000|2025-04-03 08:29:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|10
1743668960000|2025-04-03 08:29:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|2
1743668970000|2025-04-03 08:29:30|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|0
1743668980000|2025-04-03 08:29:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1743669000000|2025-04-03 08:30:00|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|7
1743669010000|2025-04-03 08:30:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|3
1743669030000|2025-04-03 08:30:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1743669050000|2025-04-03 08:30:50|||||||||2
1743669080000|2025-04-03 08:31:20|22.18|22.02|22.18|22.02|22.19|22.03|22.17|22.01|14
1743669090000|2025-04-03 08:31:30|22.17|22.01|22.24|22.08|22.24|22.08|22.17|22.01|79
1743669120000|2025-04-03 08:32:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|37
1743669200000|2025-04-03 08:33:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|5
1743669210000|2025-04-03 08:33:30|22.25|22.09|22.29|22.13|22.29|22.13|22.24|22.08|2
1743669220000|2025-04-03 08:33:40|||||||||11
1743669240000|2025-04-03 08:34:00|22.31|22.15|22.31|22.15|22.31|22.15|22.29|22.13|7
1743669250000|2025-04-03 08:34:10|||||||||1
1743669270000|2025-04-03 08:34:30|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|32
1743669280000|2025-04-03 08:34:40|||||||||2
1743669300000|2025-04-03 08:35:00|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|10
1743669310000|2025-04-03 08:35:10|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|12
1743669320000|2025-04-03 08:35:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|1
1743669340000|2025-04-03 08:35:40|||||||||1
1743669400000|2025-04-03 08:36:40|||||||||1
1743669410000|2025-04-03 08:36:50|||||||||6
1743669420000|2025-04-03 08:37:00|22.27|22.11|22.27|22.11|22.29|22.13|22.24|22.08|80
1743669430000|2025-04-03 08:37:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|36
1743669440000|2025-04-03 08:37:20|||||||||1
1743669460000|2025-04-03 08:37:40|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|63
1743669480000|2025-04-03 08:38:00|||||||||2
1743669490000|2025-04-03 08:38:10|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|14
1743669500000|2025-04-03 08:38:20|||||||||4
1743669520000|2025-04-03 08:38:40|||||||||4
1743669530000|2025-04-03 08:38:50|||||||||2
1743669540000|2025-04-03 08:39:00|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|1
1743669550000|2025-04-03 08:39:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1743669560000|2025-04-03 08:39:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|2
1743669570000|2025-04-03 08:39:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1743669580000|2025-04-03 08:39:40|||||||||5
1743669610000|2025-04-03 08:40:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|10
1743669630000|2025-04-03 08:40:30|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|9
1743669640000|2025-04-03 08:40:40|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|2
1743669650000|2025-04-03 08:40:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|3
1743669670000|2025-04-03 08:41:10|||||||||20
1743669700000|2025-04-03 08:41:40|||||||||15
1743669720000|2025-04-03 08:42:00|||||||||1
1743669730000|2025-04-03 08:42:10|||||||||2
1743669770000|2025-04-03 08:42:50|||||||||4
1743669790000|2025-04-03 08:43:10|||||||||5
1743669800000|2025-04-03 08:43:20|||||||||1
1743669810000|2025-04-03 08:43:30|||||||||8
1743669830000|2025-04-03 08:43:50|||||||||2
1743669860000|2025-04-03 08:44:20|22.33|22.17|22.34|22.18|22.36|22.2|22.33|22.17|43
1743669870000|2025-04-03 08:44:30|||||||||1
1743669880000|2025-04-03 08:44:40|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|1
1743669890000|2025-04-03 08:44:50|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|0
1743669900000|2025-04-03 08:45:00|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|0
1743669910000|2025-04-03 08:45:10|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|1
1743669920000|2025-04-03 08:45:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1743669930000|2025-04-03 08:45:30|22.35|22.19|22.35|22.19|22.35|22.19|22.34|22.18|4
1743669940000|2025-04-03 08:45:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|1
1743669950000|2025-04-03 08:45:50|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|2
1743669980000|2025-04-03 08:46:20|||||||||6
1743669990000|2025-04-03 08:46:30|||||||||11
1743670000000|2025-04-03 08:46:40|||||||||3
1743670010000|2025-04-03 08:46:50|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|7
1743670020000|2025-04-03 08:47:00|||||||||5
1743670040000|2025-04-03 08:47:20|||||||||1
1743670050000|2025-04-03 08:47:30|22.38|22.22|22.38|22.22|22.41|22.25|22.38|22.22|5
1743670060000|2025-04-03 08:47:40|22.39|22.23|22.41|22.25|22.41|22.25|22.38|22.22|11
1743670100000|2025-04-03 08:48:20|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|1
1743670110000|2025-04-03 08:48:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1743670130000|2025-04-03 08:48:50|22.38|22.22|22.39|22.23|22.41|22.25|22.38|22.22|7
1743670140000|2025-04-03 08:49:00|22.38|22.22|22.39|22.23|22.39|22.23|22.36|22.2|24
1743670150000|2025-04-03 08:49:10|22.38|22.22|22.41|22.25|22.41|22.25|22.37|22.21|1
1743670170000|2025-04-03 08:49:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|7
1743670180000|2025-04-03 08:49:40|||||||||9
1743670240000|2025-04-03 08:50:40|||||||||1
1743670250000|2025-04-03 08:50:50|||||||||13
1743670260000|2025-04-03 08:51:00|||||||||1
1743670280000|2025-04-03 08:51:20|22.34|22.18|22.34|22.18|22.34|22.18|22.31|22.15|5
1743670290000|2025-04-03 08:51:30|22.35|22.19|22.32|22.16|22.36|22.2|22.32|22.16|5
1743670300000|2025-04-03 08:51:40|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|1
1743670310000|2025-04-03 08:51:50|||||||||2
1743670320000|2025-04-03 08:52:00|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|9
1743670330000|2025-04-03 08:52:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|1
1743670350000|2025-04-03 08:52:30|||||||||1
1743670370000|2025-04-03 08:52:50|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|0
1743670390000|2025-04-03 08:53:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|0
1743670420000|2025-04-03 08:53:40|||||||||1
1743670480000|2025-04-03 08:54:40|||||||||1
1743670490000|2025-04-03 08:54:50|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|2
1743670500000|2025-04-03 08:55:00|||||||||1
1743670520000|2025-04-03 08:55:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|19
1743670550000|2025-04-03 08:55:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1743670560000|2025-04-03 08:56:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|22
1743670570000|2025-04-03 08:56:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|7
1743670580000|2025-04-03 08:56:20|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|2
1743670590000|2025-04-03 08:56:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|4
1743670600000|2025-04-03 08:56:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|5
1743670610000|2025-04-03 08:56:50|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|1
1743670630000|2025-04-03 08:57:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|13
1743670650000|2025-04-03 08:57:30|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|11
1743670660000|2025-04-03 08:57:40|22.27|22.11|22.27|22.11|22.29|22.13|22.27|22.11|0
1743670670000|2025-04-03 08:57:50|||||||||1
1743670680000|2025-04-03 08:58:00|22.26|22.1|22.26|22.1|22.27|22.11|22.24|22.08|26
1743670690000|2025-04-03 08:58:10|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|2
1743670710000|2025-04-03 08:58:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1743670720000|2025-04-03 08:58:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1743670740000|2025-04-03 08:59:00|22.26|22.1|22.27|22.11|22.29|22.13|22.26|22.1|3
1743670750000|2025-04-03 08:59:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1743670800000|2025-04-03 09:00:00|||||||||7
1743670810000|2025-04-03 09:00:10|||||||||4
1743670830000|2025-04-03 09:00:30|||||||||3
1743670890000|2025-04-03 09:01:30|||||||||10
1743670910000|2025-04-03 09:01:50|22.24|22.08|22.24|22.08|22.27|22.11|22.24|22.08|5
1743670920000|2025-04-03 09:02:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|3
1743670940000|2025-04-03 09:02:20|||||||||2
1743670980000|2025-04-03 09:03:00|22.25|22.09|22.24|22.08|22.27|22.11|22.24|22.08|12
1743670990000|2025-04-03 09:03:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|5
1743671000000|2025-04-03 09:03:20|||||||||1
1743671020000|2025-04-03 09:03:40|||||||||1
1743671050000|2025-04-03 09:04:10|||||||||12
1743671080000|2025-04-03 09:04:40|||||||||1
1743671110000|2025-04-03 09:05:10|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|9
1743671120000|2025-04-03 09:05:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|4
1743671190000|2025-04-03 09:06:30|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|8
1743671200000|2025-04-03 09:06:40|||||||||1
1743671220000|2025-04-03 09:07:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|6
1743671230000|2025-04-03 09:07:10|||||||||10
1743671240000|2025-04-03 09:07:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|5
1743671260000|2025-04-03 09:07:40|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|11
1743671280000|2025-04-03 09:08:00|||||||||5
1743671330000|2025-04-03 09:08:50|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|7
1743671340000|2025-04-03 09:09:00|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|2
1743671350000|2025-04-03 09:09:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|5
1743671360000|2025-04-03 09:09:20|||||||||1
1743671390000|2025-04-03 09:09:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1743671400000|2025-04-03 09:10:00|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|2
1743671410000|2025-04-03 09:10:10|22.4|22.24|22.41|22.25|22.41|22.25|22.39|22.23|6
1743671420000|2025-04-03 09:10:20|22.42|22.26|22.41|22.25|22.43|22.27|22.41|22.25|6
1743671440000|2025-04-03 09:10:40|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|0
1743671450000|2025-04-03 09:10:50|||||||||4
1743671460000|2025-04-03 09:11:00|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|1
1743671470000|2025-04-03 09:11:10|||||||||23
1743671480000|2025-04-03 09:11:20|||||||||1
1743671500000|2025-04-03 09:11:40|||||||||1
1743671510000|2025-04-03 09:11:50|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|8
1743671520000|2025-04-03 09:12:00|22.42|22.26|22.43|22.27|22.43|22.27|22.41|22.25|7
1743671530000|2025-04-03 09:12:10|22.44|22.28|22.46|22.3|22.46|22.3|22.43|22.27|0
1743671540000|2025-04-03 09:12:20|22.44|22.28|22.44|22.28|22.46|22.3|22.43|22.27|0
1743671550000|2025-04-03 09:12:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1743671560000|2025-04-03 09:12:40|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|1
1743671580000|2025-04-03 09:13:00|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|21
1743671590000|2025-04-03 09:13:10|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|6
1743671600000|2025-04-03 09:13:20|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|0
1743671640000|2025-04-03 09:14:00|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|22
1743671650000|2025-04-03 09:14:10|||||||||2
1743671690000|2025-04-03 09:14:50|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|10
1743671700000|2025-04-03 09:15:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|4
1743671730000|2025-04-03 09:15:30|||||||||1
1743671760000|2025-04-03 09:16:00|||||||||6
1743671790000|2025-04-03 09:16:30|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|9
1743671810000|2025-04-03 09:16:50|22.48|22.32|22.47|22.31|22.48|22.32|22.46|22.3|10
1743671820000|2025-04-03 09:17:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|4
1743671830000|2025-04-03 09:17:10|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|2
1743671840000|2025-04-03 09:17:20|22.47|22.31|22.48|22.32|22.48|22.32|22.46|22.3|20
1743671850000|2025-04-03 09:17:30|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|8
1743671860000|2025-04-03 09:17:40|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|8
1743671870000|2025-04-03 09:17:50|||||||||3
1743671890000|2025-04-03 09:18:10|||||||||11
1743671900000|2025-04-03 09:18:20|||||||||7
1743671910000|2025-04-03 09:18:30|||||||||12
1743671920000|2025-04-03 09:18:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|8
1743671930000|2025-04-03 09:18:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1743671940000|2025-04-03 09:19:00|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1743671960000|2025-04-03 09:19:20|||||||||1
1743671970000|2025-04-03 09:19:30|||||||||2
1743671980000|2025-04-03 09:19:40|||||||||13
1743672000000|2025-04-03 09:20:00|||||||||2
1743672010000|2025-04-03 09:20:10|||||||||3
1743672030000|2025-04-03 09:20:30|||||||||1
1743672040000|2025-04-03 09:20:40|||||||||7
1743672050000|2025-04-03 09:20:50|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|13
1743672070000|2025-04-03 09:21:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1743672080000|2025-04-03 09:21:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|20
1743672150000|2025-04-03 09:22:30|||||||||5
1743672160000|2025-04-03 09:22:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|38
1743672220000|2025-04-03 09:23:40|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|5
1743672240000|2025-04-03 09:24:00|||||||||1
1743672260000|2025-04-03 09:24:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1743672270000|2025-04-03 09:24:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1743672290000|2025-04-03 09:24:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1743672300000|2025-04-03 09:25:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743672310000|2025-04-03 09:25:10|||||||||12
1743672320000|2025-04-03 09:25:20|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|0
1743672340000|2025-04-03 09:25:40|22.47|22.31|22.49|22.33|22.5|22.34|22.47|22.31|0
1743672350000|2025-04-03 09:25:50|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|0
1743672360000|2025-04-03 09:26:00|22.5|22.34|22.51|22.35|22.51|22.35|22.49|22.33|2
1743672370000|2025-04-03 09:26:10|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|4
1743672380000|2025-04-03 09:26:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1743672390000|2025-04-03 09:26:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743672400000|2025-04-03 09:26:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1743672410000|2025-04-03 09:26:50|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|1
1743672450000|2025-04-03 09:27:30|||||||||1
1743672460000|2025-04-03 09:27:40|||||||||1
1743672480000|2025-04-03 09:28:00|||||||||2
1743672490000|2025-04-03 09:28:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672500000|2025-04-03 09:28:20|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|63
1743672510000|2025-04-03 09:28:30|||||||||3
1743672540000|2025-04-03 09:29:00|22.52|22.36|22.55|22.39|22.55|22.39|22.52|22.36|3
1743672550000|2025-04-03 09:29:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672560000|2025-04-03 09:29:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1743672590000|2025-04-03 09:29:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672600000|2025-04-03 09:30:00|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|0
1743672610000|2025-04-03 09:30:10|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|0
1743672630000|2025-04-03 09:30:30|||||||||14
1743672650000|2025-04-03 09:30:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672660000|2025-04-03 09:31:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743672670000|2025-04-03 09:31:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672680000|2025-04-03 09:31:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1743672690000|2025-04-03 09:31:30|||||||||2
1743672710000|2025-04-03 09:31:50|||||||||11
1743672730000|2025-04-03 09:32:10|||||||||2
1743672740000|2025-04-03 09:32:20|||||||||2
1743672770000|2025-04-03 09:32:50|||||||||9
1743672800000|2025-04-03 09:33:20|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1743672850000|2025-04-03 09:34:10|||||||||9
1743672880000|2025-04-03 09:34:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1743672890000|2025-04-03 09:34:50|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|5
1743672920000|2025-04-03 09:35:20|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|0
1743672930000|2025-04-03 09:35:30|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|4
1743672950000|2025-04-03 09:35:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1743672960000|2025-04-03 09:36:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|11
1743672970000|2025-04-03 09:36:10|22.51|22.35|22.52|22.36|22.52|22.36|22.5|22.34|3
1743673020000|2025-04-03 09:37:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|12
1743673060000|2025-04-03 09:37:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1743673080000|2025-04-03 09:38:00|||||||||5
1743673100000|2025-04-03 09:38:20|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|0
1743673130000|2025-04-03 09:38:50|||||||||1
1743673170000|2025-04-03 09:39:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1743673200000|2025-04-03 09:40:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|4
1743673210000|2025-04-03 09:40:10|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|0
1743673220000|2025-04-03 09:40:20|||||||||4
1743673260000|2025-04-03 09:41:00|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|5
1743673270000|2025-04-03 09:41:10|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|1
1743673280000|2025-04-03 09:41:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1743673290000|2025-04-03 09:41:30|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|1
1743673340000|2025-04-03 09:42:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|4
1743673350000|2025-04-03 09:42:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|8
1743673470000|2025-04-03 09:44:30|||||||||18
1743673480000|2025-04-03 09:44:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|15
1743673500000|2025-04-03 09:45:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1743673510000|2025-04-03 09:45:10|22.55|22.39|22.58|22.42|22.59|22.43|22.52|22.36|29
1743673520000|2025-04-03 09:45:20|22.57|22.41|22.59|22.43|22.62|22.46|22.57|22.41|12
1743673530000|2025-04-03 09:45:30|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|7
1743673570000|2025-04-03 09:46:10|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|38
1743673580000|2025-04-03 09:46:20|||||||||2
1743673610000|2025-04-03 09:46:50|||||||||2
1743673640000|2025-04-03 09:47:20|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|0
1743673650000|2025-04-03 09:47:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743673660000|2025-04-03 09:47:40|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1743673670000|2025-04-03 09:47:50|||||||||4
1743673680000|2025-04-03 09:48:00|||||||||7
1743673770000|2025-04-03 09:49:30|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|5
1743673780000|2025-04-03 09:49:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|2
1743673810000|2025-04-03 09:50:10|22.59|22.43|22.62|22.46|22.62|22.46|22.58|22.42|6
1743673820000|2025-04-03 09:50:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|10
1743673830000|2025-04-03 09:50:30|22.6|22.44|22.57|22.41|22.61|22.45|22.57|22.41|7
1743673840000|2025-04-03 09:50:40|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|3
1743673850000|2025-04-03 09:50:50|||||||||1
1743673860000|2025-04-03 09:51:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1743673870000|2025-04-03 09:51:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1743673880000|2025-04-03 09:51:20|||||||||2
1743673890000|2025-04-03 09:51:30|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|2
1743673900000|2025-04-03 09:51:40|22.59|22.43|22.6|22.44|22.62|22.46|22.59|22.43|8
1743673910000|2025-04-03 09:51:50|22.61|22.45|22.6|22.44|22.61|22.45|22.59|22.43|14
1743673920000|2025-04-03 09:52:00|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|30
1743673950000|2025-04-03 09:52:30|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|11
1743673970000|2025-04-03 09:52:50|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|2
1743673980000|2025-04-03 09:53:00|22.66|22.5|22.64|22.48|22.67|22.51|22.63|22.47|8
1743673990000|2025-04-03 09:53:10|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|3
1743674000000|2025-04-03 09:53:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|4
1743674010000|2025-04-03 09:53:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1743674020000|2025-04-03 09:53:40|||||||||6
1743674040000|2025-04-03 09:54:00|||||||||1
1743674050000|2025-04-03 09:54:10|22.63|22.47|22.64|22.48|22.66|22.5|22.62|22.46|4
1743674060000|2025-04-03 09:54:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1743674070000|2025-04-03 09:54:30|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|0
1743674080000|2025-04-03 09:54:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|27
1743674090000|2025-04-03 09:54:50|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|1
1743674100000|2025-04-03 09:55:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|18
1743674110000|2025-04-03 09:55:10|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1743674140000|2025-04-03 09:55:40|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1743674150000|2025-04-03 09:55:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743674160000|2025-04-03 09:56:00|22.66|22.5|22.66|22.5|22.67|22.51|22.63|22.47|1
1743674170000|2025-04-03 09:56:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1743674180000|2025-04-03 09:56:20|22.63|22.47|22.62|22.46|22.64|22.48|22.62|22.46|1
1743674200000|2025-04-03 09:56:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|2
1743674210000|2025-04-03 09:56:50|||||||||4
1743674220000|2025-04-03 09:57:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1743674230000|2025-04-03 09:57:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1743674240000|2025-04-03 09:57:20|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|5
1743674250000|2025-04-03 09:57:30|||||||||1
1743674300000|2025-04-03 09:58:20|||||||||2
1743674310000|2025-04-03 09:58:30|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|2
1743674320000|2025-04-03 09:58:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|2
1743674330000|2025-04-03 09:58:50|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1743674390000|2025-04-03 09:59:50|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|1
1743674400000|2025-04-03 10:00:00|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|5
1743674410000|2025-04-03 10:00:10|22.66|22.5|22.66|22.5|22.66|22.5|22.62|22.46|29
1743674420000|2025-04-03 10:00:20|22.67|22.51|22.64|22.48|22.67|22.51|22.63|22.47|1
1743674430000|2025-04-03 10:00:30|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|2
1743674440000|2025-04-03 10:00:40|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|8
1743674450000|2025-04-03 10:00:50|22.66|22.5|22.67|22.51|22.67|22.51|22.64|22.48|0
1743674460000|2025-04-03 10:01:00|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1743674470000|2025-04-03 10:01:10|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1743674480000|2025-04-03 10:01:20|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|6
1743674490000|2025-04-03 10:01:30|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|4
1743674500000|2025-04-03 10:01:40|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|7
1743674510000|2025-04-03 10:01:50|22.68|22.52|22.67|22.51|22.69|22.53|22.67|22.51|0
1743674550000|2025-04-03 10:02:30|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|1
1743674560000|2025-04-03 10:02:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1743674570000|2025-04-03 10:02:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1743674580000|2025-04-03 10:03:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|5
1743674590000|2025-04-03 10:03:10|22.74|22.58|22.73|22.57|22.74|22.58|22.72|22.56|12
1743674600000|2025-04-03 10:03:20|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|5
1743674610000|2025-04-03 10:03:30|||||||||3
1743674620000|2025-04-03 10:03:40|22.73|22.57|22.72|22.56|22.74|22.58|22.72|22.56|10
1743674630000|2025-04-03 10:03:50|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|0
1743674640000|2025-04-03 10:04:00|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|2
1743674650000|2025-04-03 10:04:10|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|3
1743674660000|2025-04-03 10:04:20|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1743674690000|2025-04-03 10:04:50|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|0
1743674700000|2025-04-03 10:05:00|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|1
1743674710000|2025-04-03 10:05:10|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|0
1743674720000|2025-04-03 10:05:20|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|0
1743674730000|2025-04-03 10:05:30|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1743674740000|2025-04-03 10:05:40|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|1
1743674760000|2025-04-03 10:06:00|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|1
1743674770000|2025-04-03 10:06:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|14
1743674780000|2025-04-03 10:06:20|||||||||4
1743674790000|2025-04-03 10:06:30|22.78|22.62|22.79|22.63|22.79|22.63|22.76|22.6|6
1743674800000|2025-04-03 10:06:40|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|2
1743674830000|2025-04-03 10:07:10|22.78|22.62|22.77|22.61|22.79|22.63|22.77|22.61|5
1743674840000|2025-04-03 10:07:20|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|0
1743674850000|2025-04-03 10:07:30|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|0
1743674860000|2025-04-03 10:07:40|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|0
1743674870000|2025-04-03 10:07:50|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|0
1743674880000|2025-04-03 10:08:00|22.76|22.6|22.78|22.62|22.78|22.62|22.74|22.58|2
1743674890000|2025-04-03 10:08:10|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|4
1743674900000|2025-04-03 10:08:20|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|0
1743674910000|2025-04-03 10:08:30|22.74|22.58|22.79|22.63|22.79|22.63|22.74|22.58|5
1743674920000|2025-04-03 10:08:40|22.78|22.62|22.79|22.63|22.79|22.63|22.76|22.6|7
1743674930000|2025-04-03 10:08:50|22.77|22.61|22.76|22.6|22.77|22.61|22.74|22.58|24
1743674940000|2025-04-03 10:09:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1743674960000|2025-04-03 10:09:20|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|3
1743674970000|2025-04-03 10:09:30|22.69|22.53|22.72|22.56|22.73|22.57|22.69|22.53|4
1743674980000|2025-04-03 10:09:40|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|2
1743674990000|2025-04-03 10:09:50|||||||||2
1743675000000|2025-04-03 10:10:00|22.71|22.55|22.73|22.57|22.73|22.57|22.69|22.53|20
1743675010000|2025-04-03 10:10:10|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|6
1743675020000|2025-04-03 10:10:20|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|2
1743675030000|2025-04-03 10:10:30|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|1
1743675040000|2025-04-03 10:10:40|22.73|22.57|22.69|22.53|22.74|22.58|22.69|22.53|1
1743675050000|2025-04-03 10:10:50|||||||||1
1743675060000|2025-04-03 10:11:00|22.71|22.55|22.72|22.56|22.72|22.56|22.69|22.53|0
1743675070000|2025-04-03 10:11:10|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|0
1743675080000|2025-04-03 10:11:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1743675120000|2025-04-03 10:12:00|22.71|22.55|22.69|22.53|22.73|22.57|22.69|22.53|3
1743675130000|2025-04-03 10:12:10|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|5
1743675140000|2025-04-03 10:12:20|22.73|22.57|22.73|22.57|22.74|22.58|22.71|22.55|8
1743675150000|2025-04-03 10:12:30|22.71|22.55|22.73|22.57|22.74|22.58|22.71|22.55|2
1743675160000|2025-04-03 10:12:40|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|0
1743675180000|2025-04-03 10:13:00|22.75|22.59|22.74|22.58|22.76|22.6|22.74|22.58|5
1743675190000|2025-04-03 10:13:10|22.75|22.59|22.76|22.6|22.78|22.62|22.74|22.58|5
1743675200000|2025-04-03 10:13:20|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|3
1743675210000|2025-04-03 10:13:30|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|5
1743675220000|2025-04-03 10:13:40|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|9
1743675230000|2025-04-03 10:13:50|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|10
1743675240000|2025-04-03 10:14:00|22.84|22.68|22.86|22.7|22.86|22.7|22.83|22.67|5
1743675250000|2025-04-03 10:14:10|22.85|22.69|22.84|22.68|22.86|22.7|22.84|22.68|0
1743675260000|2025-04-03 10:14:20|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|2
1743675270000|2025-04-03 10:14:30|22.86|22.7|22.86|22.7|22.86|22.7|22.85|22.69|2
1743675280000|2025-04-03 10:14:40|||||||||3
1743675300000|2025-04-03 10:15:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|12
1743675310000|2025-04-03 10:15:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|22
1743675320000|2025-04-03 10:15:20|22.81|22.65|22.81|22.65|22.85|22.69|22.81|22.65|3
1743675330000|2025-04-03 10:15:30|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|1
1743675340000|2025-04-03 10:15:40|22.87|22.71|22.86|22.7|22.88|22.72|22.86|22.7|10
1743675350000|2025-04-03 10:15:50|||||||||10
1743675360000|2025-04-03 10:16:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|8
1743675380000|2025-04-03 10:16:20|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1743675390000|2025-04-03 10:16:30|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|1
1743675400000|2025-04-03 10:16:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1743675410000|2025-04-03 10:16:50|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1743675420000|2025-04-03 10:17:00|22.81|22.65|22.8|22.64|22.81|22.65|22.79|22.63|8
1743675430000|2025-04-03 10:17:10|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|0
1743675440000|2025-04-03 10:17:20|22.8|22.64|22.83|22.67|22.83|22.67|22.79|22.63|1
1743675450000|2025-04-03 10:17:30|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|4
1743675460000|2025-04-03 10:17:40|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|7
1743675470000|2025-04-03 10:17:50|22.83|22.67|22.84|22.68|22.86|22.7|22.83|22.67|4
1743675480000|2025-04-03 10:18:00|22.85|22.69|22.85|22.69|22.86|22.7|22.84|22.68|1
1743675490000|2025-04-03 10:18:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1743675500000|2025-04-03 10:18:20|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|6
1743675510000|2025-04-03 10:18:30|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|6
1743675520000|2025-04-03 10:18:40|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|4
1743675530000|2025-04-03 10:18:50|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|0
1743675540000|2025-04-03 10:19:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|7
1743675550000|2025-04-03 10:19:10|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|7
1743675580000|2025-04-03 10:19:40|||||||||1
1743675590000|2025-04-03 10:19:50|||||||||1
1743675600000|2025-04-03 10:20:00|||||||||1
1743675620000|2025-04-03 10:20:20|||||||||1
1743675630000|2025-04-03 10:20:30|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|4
1743675640000|2025-04-03 10:20:40|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|6
1743675650000|2025-04-03 10:20:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|8
1743675660000|2025-04-03 10:21:00|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|2
1743675670000|2025-04-03 10:21:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1743675680000|2025-04-03 10:21:20|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|0
1743675700000|2025-04-03 10:21:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|3
1743675720000|2025-04-03 10:22:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|10
1743675730000|2025-04-03 10:22:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|2
1743675740000|2025-04-03 10:22:20|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|8
1743675750000|2025-04-03 10:22:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1743675760000|2025-04-03 10:22:40|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|7
1743675790000|2025-04-03 10:23:10|||||||||1
1743675800000|2025-04-03 10:23:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|13
1743675810000|2025-04-03 10:23:30|22.86|22.7|22.85|22.69|22.86|22.7|22.83|22.67|17
1743675820000|2025-04-03 10:23:40|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|6
1743675830000|2025-04-03 10:23:50|22.85|22.69|22.84|22.68|22.86|22.7|22.84|22.68|2
1743675840000|2025-04-03 10:24:00|22.85|22.69|22.86|22.7|22.86|22.7|22.84|22.68|0
1743675850000|2025-04-03 10:24:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743675860000|2025-04-03 10:24:20|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|0
1743675880000|2025-04-03 10:24:40|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|0
1743675890000|2025-04-03 10:24:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1743675900000|2025-04-03 10:25:00|||||||||2
1743675910000|2025-04-03 10:25:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|20
1743675920000|2025-04-03 10:25:20|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1743675940000|2025-04-03 10:25:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|8
1743675950000|2025-04-03 10:25:50|||||||||1
1743675980000|2025-04-03 10:26:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|33
1743675990000|2025-04-03 10:26:30|||||||||3
1743676000000|2025-04-03 10:26:40|||||||||1
1743676020000|2025-04-03 10:27:00|||||||||1
1743676030000|2025-04-03 10:27:10|||||||||3
1743676040000|2025-04-03 10:27:20|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|21
1743676050000|2025-04-03 10:27:30|22.93|22.77|22.95|22.79|22.95|22.79|22.92|22.76|1
1743676060000|2025-04-03 10:27:40|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|9
1743676070000|2025-04-03 10:27:50|22.92|22.76|22.92|22.76|22.96|22.8|22.92|22.76|1
1743676080000|2025-04-03 10:28:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1743676110000|2025-04-03 10:28:30|22.92|22.76|22.96|22.8|22.96|22.8|22.92|22.76|4
1743676120000|2025-04-03 10:28:40|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|2
1743676130000|2025-04-03 10:28:50|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|6
1743676140000|2025-04-03 10:29:00|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|1
1743676150000|2025-04-03 10:29:10|22.94|22.78|22.95|22.79|22.95|22.79|22.91|22.75|4
1743676160000|2025-04-03 10:29:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1743676170000|2025-04-03 10:29:30|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|25
1743676180000|2025-04-03 10:29:40|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|6
1743676190000|2025-04-03 10:29:50|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|24
1743676200000|2025-04-03 10:30:00|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|2
1743676210000|2025-04-03 10:30:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1743676220000|2025-04-03 10:30:20|22.95|22.79|22.97|22.81|22.98|22.82|22.93|22.77|64
1743676230000|2025-04-03 10:30:30|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|4
1743676240000|2025-04-03 10:30:40|||||||||1
1743676250000|2025-04-03 10:30:50|||||||||2
1743676260000|2025-04-03 10:31:00|||||||||2
1743676270000|2025-04-03 10:31:10|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|14
1743676280000|2025-04-03 10:31:20|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1
1743676300000|2025-04-03 10:31:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|17
1743676310000|2025-04-03 10:31:50|||||||||3
1743676320000|2025-04-03 10:32:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|8
1743676330000|2025-04-03 10:32:10|||||||||2
1743676390000|2025-04-03 10:33:10|22.96|22.8|23|22.84|23|22.84|22.96|22.8|9
1743676400000|2025-04-03 10:33:20|22.98|22.82|22.98|22.82|23.01|22.85|22.98|22.82|2
1743676410000|2025-04-03 10:33:30|23|22.84|22.97|22.81|23|22.84|22.96|22.8|6
1743676420000|2025-04-03 10:33:40|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|3
1743676430000|2025-04-03 10:33:50|22.97|22.81|22.97|22.81|23|22.84|22.97|22.81|0
1743676440000|2025-04-03 10:34:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1743676460000|2025-04-03 10:34:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1743676470000|2025-04-03 10:34:30|23.01|22.85|23|22.84|23.01|22.85|23|22.84|0
1743676480000|2025-04-03 10:34:40|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|2
1743676500000|2025-04-03 10:35:00|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|0
1743676530000|2025-04-03 10:35:30|||||||||2
1743676540000|2025-04-03 10:35:40|||||||||3
1743676550000|2025-04-03 10:35:50|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|28
1743676560000|2025-04-03 10:36:00|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|4
1743676570000|2025-04-03 10:36:10|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|4
1743676580000|2025-04-03 10:36:20|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|3
1743676590000|2025-04-03 10:36:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|1
1743676600000|2025-04-03 10:36:40|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|0
1743676610000|2025-04-03 10:36:50|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|1
1743676630000|2025-04-03 10:37:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1743676640000|2025-04-03 10:37:20|23|22.84|22.98|22.82|23.01|22.85|22.98|22.82|0
1743676650000|2025-04-03 10:37:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|6
1743676660000|2025-04-03 10:37:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1
1743676690000|2025-04-03 10:38:10|22.97|22.81|22.97|22.81|22.98|22.82|22.96|22.8|9
1743676700000|2025-04-03 10:38:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|4
1743676720000|2025-04-03 10:38:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|1
1743676730000|2025-04-03 10:38:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|2
1743676760000|2025-04-03 10:39:20|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|2
1743676770000|2025-04-03 10:39:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1743676800000|2025-04-03 10:40:00|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|1
1743676810000|2025-04-03 10:40:10|||||||||2
1743676830000|2025-04-03 10:40:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|4
1743676840000|2025-04-03 10:40:40|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|2
1743676850000|2025-04-03 10:40:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1743676860000|2025-04-03 10:41:00|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|1
1743676870000|2025-04-03 10:41:10|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|3
1743676880000|2025-04-03 10:41:20|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1743676910000|2025-04-03 10:41:50|22.98|22.82|22.98|22.82|23.01|22.85|22.97|22.81|8
1743676920000|2025-04-03 10:42:00|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|3
1743676930000|2025-04-03 10:42:10|||||||||4
1743676940000|2025-04-03 10:42:20|||||||||6
1743676970000|2025-04-03 10:42:50|||||||||15
1743676990000|2025-04-03 10:43:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1743677010000|2025-04-03 10:43:30|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|24
1743677030000|2025-04-03 10:43:50|||||||||1
1743677040000|2025-04-03 10:44:00|22.95|22.79|22.92|22.76|22.95|22.79|22.91|22.75|4
1743677050000|2025-04-03 10:44:10|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|1
1743677060000|2025-04-03 10:44:20|22.96|22.8|22.95|22.79|22.96|22.8|22.92|22.76|3
1743677070000|2025-04-03 10:44:30|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|9
1743677080000|2025-04-03 10:44:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|7
1743677090000|2025-04-03 10:44:50|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|8
1743677100000|2025-04-03 10:45:00|22.89|22.73|22.86|22.7|22.89|22.73|22.86|22.7|18
1743677110000|2025-04-03 10:45:10|22.81|22.65|22.83|22.67|22.84|22.68|22.81|22.65|71
1743677120000|2025-04-03 10:45:20|22.84|22.68|22.79|22.63|22.84|22.68|22.77|22.61|99
1743677130000|2025-04-03 10:45:30|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|11
1743677140000|2025-04-03 10:45:40|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|17
1743677150000|2025-04-03 10:45:50|22.82|22.66|22.84|22.68|22.84|22.68|22.81|22.65|0
1743677160000|2025-04-03 10:46:00|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1743677170000|2025-04-03 10:46:10|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|3
1743677180000|2025-04-03 10:46:20|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1743677190000|2025-04-03 10:46:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743677200000|2025-04-03 10:46:40|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|3
1743677210000|2025-04-03 10:46:50|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|7
1743677220000|2025-04-03 10:47:00|||||||||2
1743677240000|2025-04-03 10:47:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1743677250000|2025-04-03 10:47:30|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|1
1743677260000|2025-04-03 10:47:40|||||||||14
1743677270000|2025-04-03 10:47:50|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|10
1743677280000|2025-04-03 10:48:00|22.85|22.69|22.86|22.7|22.86|22.7|22.84|22.68|26
1743677290000|2025-04-03 10:48:10|22.88|22.72|22.88|22.72|22.9|22.74|22.87|22.71|21
1743677310000|2025-04-03 10:48:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1743677330000|2025-04-03 10:48:50|22.89|22.73|22.88|22.72|22.89|22.73|22.86|22.7|3
1743677340000|2025-04-03 10:49:00|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|3
1743677350000|2025-04-03 10:49:10|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|4
1743677360000|2025-04-03 10:49:20|22.9|22.74|22.88|22.72|22.9|22.74|22.86|22.7|11
1743677370000|2025-04-03 10:49:30|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|1
1743677380000|2025-04-03 10:49:40|22.87|22.71|22.88|22.72|22.88|22.72|22.86|22.7|0
1743677390000|2025-04-03 10:49:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1743677400000|2025-04-03 10:50:00|22.88|22.72|22.92|22.76|22.93|22.77|22.88|22.72|53
1743677410000|2025-04-03 10:50:10|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|0
1743677420000|2025-04-03 10:50:20|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1743677430000|2025-04-03 10:50:30|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|25
1743677440000|2025-04-03 10:50:40|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|3
1743677450000|2025-04-03 10:50:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|4
1743677460000|2025-04-03 10:51:00|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|10
1743677510000|2025-04-03 10:51:50|||||||||8
1743677520000|2025-04-03 10:52:00|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|72
1743677530000|2025-04-03 10:52:10|23|22.84|23.03|22.87|23.03|22.87|22.98|22.82|56
1743677540000|2025-04-03 10:52:20|23|22.84|23.04|22.88|23.05|22.89|23|22.84|71
1743677550000|2025-04-03 10:52:30|23.05|22.89|23.04|22.88|23.05|22.89|23.03|22.87|3
1743677560000|2025-04-03 10:52:40|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|4
1743677570000|2025-04-03 10:52:50|23.04|22.88|22.98|22.82|23.04|22.88|22.98|22.82|8
1743677580000|2025-04-03 10:53:00|23|22.84|23.01|22.85|23.03|22.87|23|22.84|6
1743677590000|2025-04-03 10:53:10|23|22.84|22.98|22.82|23|22.84|22.98|22.82|0
1743677600000|2025-04-03 10:53:20|22.96|22.8|22.97|22.81|22.98|22.82|22.96|22.8|10
1743677610000|2025-04-03 10:53:30|22.98|22.82|22.97|22.81|22.98|22.82|22.96|22.8|2
1743677620000|2025-04-03 10:53:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|8
1743677630000|2025-04-03 10:53:50|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|4
1743677640000|2025-04-03 10:54:00|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|4
1743677650000|2025-04-03 10:54:10|||||||||2
1743677670000|2025-04-03 10:54:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|5
1743677690000|2025-04-03 10:54:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|79
1743677700000|2025-04-03 10:55:00|22.9|22.74|22.86|22.7|22.91|22.75|22.86|22.7|3
1743677720000|2025-04-03 10:55:20|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1743677730000|2025-04-03 10:55:30|||||||||1
1743677740000|2025-04-03 10:55:40|||||||||12
1743677750000|2025-04-03 10:55:50|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|3
1743677760000|2025-04-03 10:56:00|22.88|22.72|22.86|22.7|22.9|22.74|22.86|22.7|22
1743677770000|2025-04-03 10:56:10|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|11
1743677780000|2025-04-03 10:56:20|||||||||1
1743677790000|2025-04-03 10:56:30|||||||||3
1743677810000|2025-04-03 10:56:50|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|2
1743677820000|2025-04-03 10:57:00|22.87|22.71|22.9|22.74|22.9|22.74|22.86|22.7|3
1743677830000|2025-04-03 10:57:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1743677850000|2025-04-03 10:57:30|||||||||1
1743677860000|2025-04-03 10:57:40|||||||||3
1743677870000|2025-04-03 10:57:50|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|7
1743677880000|2025-04-03 10:58:00|||||||||1
1743677910000|2025-04-03 10:58:30|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|2
1743677920000|2025-04-03 10:58:40|22.9|22.74|22.9|22.74|22.91|22.75|22.9|22.74|0
1743677930000|2025-04-03 10:58:50|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|98
1743677940000|2025-04-03 10:59:00|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|15
1743677950000|2025-04-03 10:59:10|||||||||1
1743677960000|2025-04-03 10:59:20|22.95|22.79|22.93|22.77|22.96|22.8|22.93|22.77|47
1743677970000|2025-04-03 10:59:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1743677980000|2025-04-03 10:59:40|22.93|22.77|22.93|22.77|22.94|22.78|22.93|22.77|0
1743677990000|2025-04-03 10:59:50|||||||||13
1743678000000|2025-04-03 11:00:00|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|32
1743678010000|2025-04-03 11:00:10|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|14
1743678020000|2025-04-03 11:00:20|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|5
1743678030000|2025-04-03 11:00:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1743678040000|2025-04-03 11:00:40|||||||||3
1743678050000|2025-04-03 11:00:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|14
1743678060000|2025-04-03 11:01:00|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|9
1743678070000|2025-04-03 11:01:10|22.91|22.75|22.93|22.77|22.95|22.79|22.91|22.75|8
1743678090000|2025-04-03 11:01:30|22.95|22.79|22.96|22.8|22.96|22.8|22.93|22.77|1
1743678100000|2025-04-03 11:01:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|30
1743678130000|2025-04-03 11:02:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|6
1743678140000|2025-04-03 11:02:20|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|25
1743678150000|2025-04-03 11:02:30|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|5
1743678160000|2025-04-03 11:02:40|||||||||5
1743678170000|2025-04-03 11:02:50|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|6
1743678180000|2025-04-03 11:03:00|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|2
1743678200000|2025-04-03 11:03:20|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|1
1743678210000|2025-04-03 11:03:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|1
1743678270000|2025-04-03 11:04:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|5
1743678280000|2025-04-03 11:04:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1743678290000|2025-04-03 11:04:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|20
1743678300000|2025-04-03 11:05:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1743678310000|2025-04-03 11:05:10|||||||||1
1743678330000|2025-04-03 11:05:30|||||||||5
1743678350000|2025-04-03 11:05:50|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|16
1743678360000|2025-04-03 11:06:00|22.92|22.76|22.91|22.75|22.95|22.79|22.91|22.75|3
1743678370000|2025-04-03 11:06:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|4
1743678380000|2025-04-03 11:06:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|24
1743678390000|2025-04-03 11:06:30|||||||||21
1743678400000|2025-04-03 11:06:40|22.87|22.71|22.86|22.7|22.89|22.73|22.86|22.7|5
1743678420000|2025-04-03 11:07:00|22.87|22.71|22.87|22.71|22.9|22.74|22.86|22.7|11
1743678430000|2025-04-03 11:07:10|22.86|22.7|22.86|22.7|22.87|22.71|22.81|22.65|2
1743678440000|2025-04-03 11:07:20|||||||||5
1743678460000|2025-04-03 11:07:40|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|6
1743678470000|2025-04-03 11:07:50|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|1
1743678480000|2025-04-03 11:08:00|22.88|22.72|22.87|22.71|22.88|22.72|22.86|22.7|1
1743678490000|2025-04-03 11:08:10|22.86|22.7|22.87|22.71|22.88|22.72|22.86|22.7|2
1743678500000|2025-04-03 11:08:20|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1743678510000|2025-04-03 11:08:30|||||||||1
1743678550000|2025-04-03 11:09:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|7
1743678560000|2025-04-03 11:09:20|22.87|22.71|22.87|22.71|22.88|22.72|22.86|22.7|8
1743678570000|2025-04-03 11:09:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1743678600000|2025-04-03 11:10:00|22.91|22.75|22.9|22.74|22.91|22.75|22.88|22.72|3
1743678610000|2025-04-03 11:10:10|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|1
1743678620000|2025-04-03 11:10:20|22.87|22.71|22.87|22.71|22.88|22.72|22.86|22.7|9
1743678630000|2025-04-03 11:10:30|22.86|22.7|22.86|22.7|22.87|22.71|22.86|22.7|0
1743678650000|2025-04-03 11:10:50|22.87|22.71|22.86|22.7|22.88|22.72|22.86|22.7|6
1743678670000|2025-04-03 11:11:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|15
1743678680000|2025-04-03 11:11:20|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|11
1743678710000|2025-04-03 11:11:50|22.87|22.71|22.88|22.72|22.9|22.74|22.87|22.71|37
1743678730000|2025-04-03 11:12:10|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|1
1743678740000|2025-04-03 11:12:20|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1743678760000|2025-04-03 11:12:40|22.9|22.74|22.87|22.71|22.91|22.75|22.87|22.71|13
1743678770000|2025-04-03 11:12:50|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|10
1743678790000|2025-04-03 11:13:10|22.92|22.76|22.88|22.72|22.93|22.77|22.88|22.72|5
1743678800000|2025-04-03 11:13:20|||||||||4
1743678820000|2025-04-03 11:13:40|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|7
1743678840000|2025-04-03 11:14:00|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|27
1743678860000|2025-04-03 11:14:20|22.86|22.7|22.83|22.67|22.86|22.7|22.81|22.65|37
1743678870000|2025-04-03 11:14:30|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|8
1743678880000|2025-04-03 11:14:40|22.82|22.66|22.86|22.7|22.86|22.7|22.81|22.65|9
1743678890000|2025-04-03 11:14:50|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|0
1743678900000|2025-04-03 11:15:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1743678920000|2025-04-03 11:15:20|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|0
1743678930000|2025-04-03 11:15:30|22.81|22.65|22.82|22.66|22.83|22.67|22.81|22.65|9
1743678940000|2025-04-03 11:15:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1743678950000|2025-04-03 11:15:50|22.82|22.66|22.86|22.7|22.86|22.7|22.82|22.66|0
1743678960000|2025-04-03 11:16:00|||||||||1
1743678970000|2025-04-03 11:16:10|22.82|22.66|22.81|22.65|22.85|22.69|22.81|22.65|44
1743678980000|2025-04-03 11:16:20|22.85|22.69|22.81|22.65|22.86|22.7|22.81|22.65|11
1743679050000|2025-04-03 11:17:30|22.82|22.66|22.86|22.7|22.86|22.7|22.81|22.65|0
1743679060000|2025-04-03 11:17:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|23
1743679070000|2025-04-03 11:17:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|4
1743679080000|2025-04-03 11:18:00|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1743679090000|2025-04-03 11:18:10|22.9|22.74|22.9|22.74|22.91|22.75|22.9|22.74|0
1743679100000|2025-04-03 11:18:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743679110000|2025-04-03 11:18:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1743679120000|2025-04-03 11:18:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1743679130000|2025-04-03 11:18:50|22.92|22.76|22.92|22.76|22.93|22.77|22.91|22.75|11
1743679140000|2025-04-03 11:19:00|22.91|22.75|22.93|22.77|22.93|22.77|22.9|22.74|4
1743679150000|2025-04-03 11:19:10|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|10
1743679170000|2025-04-03 11:19:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|2
1743679180000|2025-04-03 11:19:40|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|8
1743679190000|2025-04-03 11:19:50|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|8
1743679200000|2025-04-03 11:20:00|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|3
1743679220000|2025-04-03 11:20:20|||||||||2
1743679240000|2025-04-03 11:20:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1743679250000|2025-04-03 11:20:50|||||||||2
1743679260000|2025-04-03 11:21:00|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|10
1743679270000|2025-04-03 11:21:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743679280000|2025-04-03 11:21:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|4
1743679290000|2025-04-03 11:21:30|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|0
1743679300000|2025-04-03 11:21:40|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|26
1743679320000|2025-04-03 11:22:00|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|28
1743679330000|2025-04-03 11:22:10|||||||||1
1743679340000|2025-04-03 11:22:20|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|1
1743679350000|2025-04-03 11:22:30|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|3
1743679370000|2025-04-03 11:22:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1743679390000|2025-04-03 11:23:10|||||||||3
1743679410000|2025-04-03 11:23:30|||||||||1
1743679480000|2025-04-03 11:24:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|23
1743679540000|2025-04-03 11:25:40|22.88|22.72|22.88|22.72|22.9|22.74|22.88|22.72|11
1743679550000|2025-04-03 11:25:50|22.9|22.74|22.91|22.75|22.91|22.75|22.88|22.72|1
1743679560000|2025-04-03 11:26:00|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|13
1743679570000|2025-04-03 11:26:10|22.93|22.77|22.88|22.72|22.93|22.77|22.88|22.72|31
1743679580000|2025-04-03 11:26:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|3
1743679600000|2025-04-03 11:26:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|29
1743679610000|2025-04-03 11:26:50|||||||||3
1743679640000|2025-04-03 11:27:20|||||||||2
1743679660000|2025-04-03 11:27:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|3
1743679670000|2025-04-03 11:27:50|||||||||27
1743679680000|2025-04-03 11:28:00|||||||||7
1743679690000|2025-04-03 11:28:10|||||||||10
1743679700000|2025-04-03 11:28:20|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|28
1743679710000|2025-04-03 11:28:30|22.96|22.8|22.95|22.79|22.96|22.8|22.93|22.77|4
1743679720000|2025-04-03 11:28:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1743679730000|2025-04-03 11:28:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|2
1743679750000|2025-04-03 11:29:10|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|0
1743679760000|2025-04-03 11:29:20|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|4
1743679770000|2025-04-03 11:29:30|||||||||11
1743679790000|2025-04-03 11:29:50|||||||||3
1743679800000|2025-04-03 11:30:00|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|6
1743679820000|2025-04-03 11:30:20|||||||||1
1743679830000|2025-04-03 11:30:30|22.99|22.83|22.99|22.83|23.02|22.86|22.98|22.82|19
1743679840000|2025-04-03 11:30:40|23.02|22.86|23.01|22.85|23.03|22.87|23|22.84|2
1743679850000|2025-04-03 11:30:50|22.99|22.83|23|22.84|23|22.84|22.98|22.82|32
1743679860000|2025-04-03 11:31:00|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|4
1743679870000|2025-04-03 11:31:10|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|123
1743679880000|2025-04-03 11:31:20|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|2
1743679890000|2025-04-03 11:31:30|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|5
1743679900000|2025-04-03 11:31:40|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|59
1743679910000|2025-04-03 11:31:50|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|75
1743679920000|2025-04-03 11:32:00|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|1
1743679930000|2025-04-03 11:32:10|||||||||21
1743679940000|2025-04-03 11:32:20|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|0
1743679950000|2025-04-03 11:32:30|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|2
1743679960000|2025-04-03 11:32:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1743679970000|2025-04-03 11:32:50|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|1
1743680020000|2025-04-03 11:33:40|||||||||1
1743680030000|2025-04-03 11:33:50|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|13
1743680040000|2025-04-03 11:34:00|23.14|22.98|23.13|22.97|23.14|22.98|23.12|22.96|7
1743680050000|2025-04-03 11:34:10|23.12|22.96|23.13|22.97|23.14|22.98|23.12|22.96|0
1743680060000|2025-04-03 11:34:20|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|0
1743680070000|2025-04-03 11:34:30|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|8
1743680080000|2025-04-03 11:34:40|23.12|22.96|23.1|22.94|23.13|22.97|23.1|22.94|2
1743680090000|2025-04-03 11:34:50|||||||||2
1743680100000|2025-04-03 11:35:00|23.12|22.96|23.1|22.94|23.12|22.96|23.08|22.92|6
1743680110000|2025-04-03 11:35:10|23.08|22.92|23.05|22.89|23.08|22.92|23.05|22.89|3
1743680120000|2025-04-03 11:35:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|16
1743680130000|2025-04-03 11:35:30|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|2
1743680140000|2025-04-03 11:35:40|22.98|22.82|22.98|22.82|22.99|22.83|22.98|22.82|31
1743680150000|2025-04-03 11:35:50|23.01|22.85|23.05|22.89|23.05|22.89|23.01|22.85|22
1743680160000|2025-04-03 11:36:00|23.04|22.88|23.04|22.88|23.05|22.89|23.04|22.88|9
1743680170000|2025-04-03 11:36:10|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|5
1743680180000|2025-04-03 11:36:20|23.04|22.88|23.03|22.87|23.04|22.88|22.99|22.83|2
1743680190000|2025-04-03 11:36:30|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|11
1743680200000|2025-04-03 11:36:40|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|0
1743680210000|2025-04-03 11:36:50|23|22.84|23|22.84|23|22.84|22.98|22.82|6
1743680220000|2025-04-03 11:37:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1743680230000|2025-04-03 11:37:10|22.99|22.83|23|22.84|23|22.84|22.98|22.82|4
1743680240000|2025-04-03 11:37:20|22.99|22.83|23|22.84|23|22.84|22.98|22.82|0
1743680260000|2025-04-03 11:37:40|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|0
1743680270000|2025-04-03 11:37:50|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|1
1743680280000|2025-04-03 11:38:00|23|22.84|22.98|22.82|23|22.84|22.98|22.82|2
1743680290000|2025-04-03 11:38:10|23|22.84|23.02|22.86|23.02|22.86|22.98|22.82|5
1743680300000|2025-04-03 11:38:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1743680310000|2025-04-03 11:38:30|23|22.84|23|22.84|23|22.84|23|22.84|0
1743680320000|2025-04-03 11:38:40|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|0
1743680330000|2025-04-03 11:38:50|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|0
1743680340000|2025-04-03 11:39:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|3
1743680350000|2025-04-03 11:39:10|22.99|22.83|22.93|22.77|22.99|22.83|22.93|22.77|12
1743680370000|2025-04-03 11:39:30|22.92|22.76|22.93|22.77|22.93|22.77|22.88|22.72|40
1743680380000|2025-04-03 11:39:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|1
1743680390000|2025-04-03 11:39:50|||||||||1
1743680410000|2025-04-03 11:40:10|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|10
1743680420000|2025-04-03 11:40:20|22.94|22.78|22.93|22.77|22.97|22.81|22.93|22.77|15
1743680430000|2025-04-03 11:40:30|22.94|22.78|22.93|22.77|22.97|22.81|22.93|22.77|2
1743680450000|2025-04-03 11:40:50|||||||||1
1743680460000|2025-04-03 11:41:00|22.94|22.78|22.94|22.78|22.95|22.79|22.93|22.77|15
1743680470000|2025-04-03 11:41:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1743680510000|2025-04-03 11:41:50|22.94|22.78|22.93|22.77|22.95|22.79|22.93|22.77|7
1743680520000|2025-04-03 11:42:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|4
1743680530000|2025-04-03 11:42:10|||||||||1
1743680540000|2025-04-03 11:42:20|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|1
1743680560000|2025-04-03 11:42:40|22.94|22.78|22.93|22.77|22.95|22.79|22.93|22.77|6
1743680570000|2025-04-03 11:42:50|22.94|22.78|22.95|22.79|22.95|22.79|22.93|22.77|7
1743680590000|2025-04-03 11:43:10|||||||||7
1743680610000|2025-04-03 11:43:30|22.98|22.82|22.93|22.77|22.98|22.82|22.93|22.77|9
1743680620000|2025-04-03 11:43:40|||||||||12
1743680630000|2025-04-03 11:43:50|||||||||10
1743680650000|2025-04-03 11:44:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|26
1743680660000|2025-04-03 11:44:20|||||||||3
1743680670000|2025-04-03 11:44:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743680680000|2025-04-03 11:44:40|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|2
1743680690000|2025-04-03 11:44:50|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|0
1743680700000|2025-04-03 11:45:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|11
1743680730000|2025-04-03 11:45:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|28
1743680740000|2025-04-03 11:45:40|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|40
1743680750000|2025-04-03 11:45:50|22.87|22.71|22.83|22.67|22.87|22.71|22.83|22.67|2
1743680760000|2025-04-03 11:46:00|22.88|22.72|22.85|22.69|22.88|22.72|22.83|22.67|14
1743680770000|2025-04-03 11:46:10|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|19
1743680780000|2025-04-03 11:46:20|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|0
1743680790000|2025-04-03 11:46:30|||||||||9
1743680800000|2025-04-03 11:46:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|15
1743680810000|2025-04-03 11:46:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|31
1743680820000|2025-04-03 11:47:00|||||||||10
1743680830000|2025-04-03 11:47:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|25
1743680840000|2025-04-03 11:47:20|||||||||3
1743680860000|2025-04-03 11:47:40|22.85|22.69|22.92|22.76|22.93|22.77|22.85|22.69|52
1743680870000|2025-04-03 11:47:50|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|9
1743680880000|2025-04-03 11:48:00|22.9|22.74|22.9|22.74|22.93|22.77|22.9|22.74|20
1743680890000|2025-04-03 11:48:10|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|11
1743680900000|2025-04-03 11:48:20|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|0
1743680910000|2025-04-03 11:48:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743680920000|2025-04-03 11:48:40|22.9|22.74|22.89|22.73|22.9|22.74|22.88|22.72|5
1743680930000|2025-04-03 11:48:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1743680940000|2025-04-03 11:49:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|2
1743680950000|2025-04-03 11:49:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|7
1743680960000|2025-04-03 11:49:20|||||||||1
1743680970000|2025-04-03 11:49:30|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|10
1743680980000|2025-04-03 11:49:40|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|10
1743680990000|2025-04-03 11:49:50|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|4
1743681000000|2025-04-03 11:50:00|22.95|22.79|22.94|22.78|22.95|22.79|22.93|22.77|22
1743681010000|2025-04-03 11:50:10|22.93|22.77|22.92|22.76|22.93|22.77|22.9|22.74|5
1743681020000|2025-04-03 11:50:20|22.9|22.74|22.9|22.74|22.92|22.76|22.9|22.74|7
1743681030000|2025-04-03 11:50:30|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|0
1743681040000|2025-04-03 11:50:40|||||||||2
1743681050000|2025-04-03 11:50:50|||||||||2
1743681150000|2025-04-03 11:52:30|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|5
1743681160000|2025-04-03 11:52:40|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|12
1743681170000|2025-04-03 11:52:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1743681180000|2025-04-03 11:53:00|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|10
1743681190000|2025-04-03 11:53:10|22.94|22.78|22.93|22.77|22.95|22.79|22.93|22.77|7
1743681200000|2025-04-03 11:53:20|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|2
1743681210000|2025-04-03 11:53:30|22.93|22.77|22.92|22.76|22.94|22.78|22.92|22.76|23
1743681220000|2025-04-03 11:53:40|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|32
1743681230000|2025-04-03 11:53:50|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|41
1743681240000|2025-04-03 11:54:00|22.96|22.8|22.96|22.8|22.97|22.81|22.95|22.79|5
1743681250000|2025-04-03 11:54:10|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|1
1743681260000|2025-04-03 11:54:20|||||||||2
1743681270000|2025-04-03 11:54:30|22.93|22.77|22.94|22.78|22.95|22.79|22.93|22.77|70
1743681280000|2025-04-03 11:54:40|22.93|22.77|22.94|22.78|22.95|22.79|22.93|22.77|8
1743681290000|2025-04-03 11:54:50|||||||||3
1743681300000|2025-04-03 11:55:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|2
1743681310000|2025-04-03 11:55:10|22.94|22.78|22.95|22.79|22.95|22.79|22.93|22.77|12
1743681330000|2025-04-03 11:55:30|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|30
1743681340000|2025-04-03 11:55:40|||||||||6
1743681350000|2025-04-03 11:55:50|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|5
1743681360000|2025-04-03 11:56:00|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|3
1743681370000|2025-04-03 11:56:10|22.94|22.78|22.91|22.75|22.95|22.79|22.9|22.74|17
1743681380000|2025-04-03 11:56:20|22.92|22.76|22.9|22.74|22.93|22.77|22.9|22.74|60
1743681390000|2025-04-03 11:56:30|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|27
1743681400000|2025-04-03 11:56:40|22.89|22.73|22.88|22.72|22.9|22.74|22.88|22.72|14
1743681410000|2025-04-03 11:56:50|22.89|22.73|22.92|22.76|22.92|22.76|22.89|22.73|4
1743681420000|2025-04-03 11:57:00|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|1
1743681430000|2025-04-03 11:57:10|22.92|22.76|22.93|22.77|22.93|22.77|22.9|22.74|0
1743681450000|2025-04-03 11:57:30|||||||||15
1743681470000|2025-04-03 11:57:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1743681480000|2025-04-03 11:58:00|22.95|22.79|22.95|22.79|22.95|22.79|22.93|22.77|30
1743681520000|2025-04-03 11:58:40|23|22.84|22.96|22.8|23|22.84|22.95|22.79|16
1743681530000|2025-04-03 11:58:50|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|1
1743681540000|2025-04-03 11:59:00|22.96|22.8|22.95|22.79|22.97|22.81|22.95|22.79|5
1743681570000|2025-04-03 11:59:30|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|1
1743681580000|2025-04-03 11:59:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1743681600000|2025-04-03 12:00:00|22.93|22.77|22.92|22.76|22.95|22.79|22.9|22.74|8
1743681610000|2025-04-03 12:00:10|22.93|22.77|22.95|22.79|22.95|22.79|22.92|22.76|26
1743681620000|2025-04-03 12:00:20|22.97|22.81|22.97|22.81|23|22.84|22.97|22.81|10
1743681630000|2025-04-03 12:00:30|22.98|22.82|22.97|22.81|23|22.84|22.95|22.79|11
1743681640000|2025-04-03 12:00:40|22.96|22.8|22.95|22.79|22.97|22.81|22.95|22.79|2
1743681650000|2025-04-03 12:00:50|22.94|22.78|22.92|22.76|22.95|22.79|22.92|22.76|17
1743681660000|2025-04-03 12:01:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1743681690000|2025-04-03 12:01:30|||||||||1
1743681700000|2025-04-03 12:01:40|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|6
1743681710000|2025-04-03 12:01:50|||||||||3
1743681760000|2025-04-03 12:02:40|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|2
1743681770000|2025-04-03 12:02:50|22.9|22.74|22.9|22.74|22.93|22.77|22.9|22.74|8
1743681780000|2025-04-03 12:03:00|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|11
1743681790000|2025-04-03 12:03:10|||||||||1
1743681840000|2025-04-03 12:04:00|22.89|22.73|22.89|22.73|22.9|22.74|22.88|22.72|13
1743681850000|2025-04-03 12:04:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|3
1743681860000|2025-04-03 12:04:20|22.89|22.73|22.88|22.72|22.9|22.74|22.88|22.72|12
1743681870000|2025-04-03 12:04:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|2
1743681890000|2025-04-03 12:04:50|||||||||12
1743681910000|2025-04-03 12:05:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1743681920000|2025-04-03 12:05:20|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|24
1743681930000|2025-04-03 12:05:30|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|62
1743681940000|2025-04-03 12:05:40|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|11
1743681950000|2025-04-03 12:05:50|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|7
1743681960000|2025-04-03 12:06:00|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|0
1743681980000|2025-04-03 12:06:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|5
1743681990000|2025-04-03 12:06:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|53
1743682000000|2025-04-03 12:06:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1743682010000|2025-04-03 12:06:50|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|27
1743682020000|2025-04-03 12:07:00|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|5
1743682030000|2025-04-03 12:07:10|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|3
1743682040000|2025-04-03 12:07:20|||||||||1
1743682050000|2025-04-03 12:07:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|10
1743682060000|2025-04-03 12:07:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|25
1743682090000|2025-04-03 12:08:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1743682100000|2025-04-03 12:08:20|22.77|22.61|22.76|22.6|22.77|22.61|22.76|22.6|1
1743682110000|2025-04-03 12:08:30|22.78|22.62|22.77|22.61|22.78|22.62|22.76|22.6|8
1743682120000|2025-04-03 12:08:40|22.78|22.62|22.77|22.61|22.78|22.62|22.76|22.6|2
1743682130000|2025-04-03 12:08:50|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|0
1743682150000|2025-04-03 12:09:10|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|0
1743682160000|2025-04-03 12:09:20|22.75|22.59|22.76|22.6|22.76|22.6|22.73|22.57|5
1743682170000|2025-04-03 12:09:30|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|10
1743682190000|2025-04-03 12:09:50|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|9
1743682200000|2025-04-03 12:10:00|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|3
1743682220000|2025-04-03 12:10:20|||||||||9
1743682240000|2025-04-03 12:10:40|||||||||10
1743682250000|2025-04-03 12:10:50|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|2
1743682260000|2025-04-03 12:11:00|22.73|22.57|22.73|22.57|22.76|22.6|22.73|22.57|7
1743682270000|2025-04-03 12:11:10|22.72|22.56|22.75|22.59|22.76|22.6|22.72|22.56|3
1743682280000|2025-04-03 12:11:20|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|0
1743682290000|2025-04-03 12:11:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|0
1743682300000|2025-04-03 12:11:40|22.75|22.59|22.73|22.57|22.76|22.6|22.73|22.57|3
1743682310000|2025-04-03 12:11:50|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|1
1743682330000|2025-04-03 12:12:10|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|15
1743682340000|2025-04-03 12:12:20|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|1
1743682350000|2025-04-03 12:12:30|||||||||3
1743682370000|2025-04-03 12:12:50|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|11
1743682380000|2025-04-03 12:13:00|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1743682390000|2025-04-03 12:13:10|22.69|22.53|22.66|22.5|22.7|22.54|22.66|22.5|25
1743682400000|2025-04-03 12:13:20|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1743682410000|2025-04-03 12:13:30|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1743682420000|2025-04-03 12:13:40|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|10
1743682440000|2025-04-03 12:14:00|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1743682450000|2025-04-03 12:14:10|22.69|22.53|22.61|22.45|22.71|22.55|22.61|22.45|59
1743682460000|2025-04-03 12:14:20|||||||||28
1743682470000|2025-04-03 12:14:30|22.6|22.44|22.61|22.45|22.61|22.45|22.59|22.43|9
1743682480000|2025-04-03 12:14:40|||||||||5
1743682490000|2025-04-03 12:14:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|12
1743682500000|2025-04-03 12:15:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|25
1743682510000|2025-04-03 12:15:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1743682520000|2025-04-03 12:15:20|22.72|22.56|22.73|22.57|22.73|22.57|22.71|22.55|14
1743682530000|2025-04-03 12:15:30|22.71|22.55|22.71|22.55|22.73|22.57|22.71|22.55|3
1743682540000|2025-04-03 12:15:40|22.72|22.56|22.73|22.57|22.74|22.58|22.71|22.55|2
1743682550000|2025-04-03 12:15:50|22.72|22.56|22.73|22.57|22.73|22.57|22.71|22.55|5
1743682560000|2025-04-03 12:16:00|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|8
1743682570000|2025-04-03 12:16:10|22.72|22.56|22.71|22.55|22.73|22.57|22.71|22.55|10
1743682590000|2025-04-03 12:16:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|7
1743682600000|2025-04-03 12:16:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1743682610000|2025-04-03 12:16:50|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|3
1743682620000|2025-04-03 12:17:00|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|3
1743682630000|2025-04-03 12:17:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|5
1743682640000|2025-04-03 12:17:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|25
1743682650000|2025-04-03 12:17:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1743682660000|2025-04-03 12:17:40|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|42
1743682680000|2025-04-03 12:18:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|22
1743682690000|2025-04-03 12:18:10|22.73|22.57|22.74|22.58|22.76|22.6|22.73|22.57|25
1743682700000|2025-04-03 12:18:20|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|0
1743682710000|2025-04-03 12:18:30|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|10
1743682720000|2025-04-03 12:18:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|4
1743682750000|2025-04-03 12:19:10|||||||||1
1743682760000|2025-04-03 12:19:20|||||||||1
1743682780000|2025-04-03 12:19:40|22.8|22.64|22.79|22.63|22.81|22.65|22.78|22.62|12
1743682790000|2025-04-03 12:19:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1743682800000|2025-04-03 12:20:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|7
1743682810000|2025-04-03 12:20:10|22.79|22.63|22.81|22.65|22.83|22.67|22.79|22.63|6
1743682820000|2025-04-03 12:20:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|23
1743682830000|2025-04-03 12:20:30|22.84|22.68|22.83|22.67|22.85|22.69|22.83|22.67|23
1743682840000|2025-04-03 12:20:40|22.84|22.68|22.83|22.67|22.85|22.69|22.83|22.67|10
1743682880000|2025-04-03 12:21:20|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|12
1743682900000|2025-04-03 12:21:40|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|36
1743682910000|2025-04-03 12:21:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|33
1743682920000|2025-04-03 12:22:00|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|1
1743682930000|2025-04-03 12:22:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|37
1743682940000|2025-04-03 12:22:20|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|3
1743682950000|2025-04-03 12:22:30|22.89|22.73|22.85|22.69|22.89|22.73|22.85|22.69|11
1743682960000|2025-04-03 12:22:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1743682970000|2025-04-03 12:22:50|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1743682980000|2025-04-03 12:23:00|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1743682990000|2025-04-03 12:23:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1743683010000|2025-04-03 12:23:30|||||||||1
1743683020000|2025-04-03 12:23:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|15
1743683030000|2025-04-03 12:23:50|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|7
1743683080000|2025-04-03 12:24:40|||||||||12
1743683090000|2025-04-03 12:24:50|||||||||2
1743683100000|2025-04-03 12:25:00|||||||||1
1743683140000|2025-04-03 12:25:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|16
1743683150000|2025-04-03 12:25:50|22.9|22.74|22.9|22.74|22.92|22.76|22.9|22.74|36
1743683180000|2025-04-03 12:26:20|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|5
1743683190000|2025-04-03 12:26:30|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|5
1743683210000|2025-04-03 12:26:50|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|0
1743683230000|2025-04-03 12:27:10|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|6
1743683250000|2025-04-03 12:27:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1743683270000|2025-04-03 12:27:50|22.9|22.74|22.9|22.74|22.92|22.76|22.9|22.74|27
1743683280000|2025-04-03 12:28:00|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|4
1743683290000|2025-04-03 12:28:10|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|1
1743683300000|2025-04-03 12:28:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1743683310000|2025-04-03 12:28:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|3
1743683320000|2025-04-03 12:28:40|||||||||10
1743683330000|2025-04-03 12:28:50|||||||||14
1743683340000|2025-04-03 12:29:00|22.91|22.75|22.91|22.75|22.92|22.76|22.9|22.74|14
1743683350000|2025-04-03 12:29:10|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|2
1743683360000|2025-04-03 12:29:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1743683370000|2025-04-03 12:29:30|22.93|22.77|22.95|22.79|22.95|22.79|22.92|22.76|1
1743683390000|2025-04-03 12:29:50|||||||||1
1743683410000|2025-04-03 12:30:10|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|113
1743683420000|2025-04-03 12:30:20|23.04|22.88|22.97|22.81|23.07|22.91|22.97|22.81|30
1743683430000|2025-04-03 12:30:30|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|3
1743683440000|2025-04-03 12:30:40|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|3
1743683460000|2025-04-03 12:31:00|||||||||2
1743683470000|2025-04-03 12:31:10|||||||||3
1743683480000|2025-04-03 12:31:20|22.95|22.79|22.95|22.79|22.97|22.81|22.95|22.79|25
1743683490000|2025-04-03 12:31:30|22.96|22.8|22.97|22.81|22.97|22.81|22.95|22.79|4
1743683500000|2025-04-03 12:31:40|22.96|22.8|22.95|22.79|22.97|22.81|22.95|22.79|2
1743683510000|2025-04-03 12:31:50|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|2
1743683530000|2025-04-03 12:32:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|25
1743683540000|2025-04-03 12:32:20|23|22.84|23.02|22.86|23.02|22.86|23|22.84|13
1743683550000|2025-04-03 12:32:30|||||||||35
1743683570000|2025-04-03 12:32:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|24
1743683580000|2025-04-03 12:33:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|13
1743683630000|2025-04-03 12:33:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|5
1743683640000|2025-04-03 12:34:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1743683660000|2025-04-03 12:34:20|23.03|22.87|23.02|22.86|23.04|22.88|23.02|22.86|42
1743683680000|2025-04-03 12:34:40|23|22.84|23.02|22.86|23.02|22.86|23|22.84|10
1743683690000|2025-04-03 12:34:50|||||||||2
1743683710000|2025-04-03 12:35:10|||||||||9
1743683720000|2025-04-03 12:35:20|23.01|22.85|23.02|22.86|23.02|22.86|23|22.84|6
1743683730000|2025-04-03 12:35:30|23.01|22.85|23.02|22.86|23.02|22.86|23|22.84|17
1743683770000|2025-04-03 12:36:10|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|5
1743683780000|2025-04-03 12:36:20|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|4
1743683790000|2025-04-03 12:36:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1743683800000|2025-04-03 12:36:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|26
1743683810000|2025-04-03 12:36:50|||||||||6
1743683820000|2025-04-03 12:37:00|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|1
1743683830000|2025-04-03 12:37:10|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|0
1743683840000|2025-04-03 12:37:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|69
1743683850000|2025-04-03 12:37:30|23.09|22.93|23.09|22.93|23.12|22.96|23.09|22.93|0
1743683860000|2025-04-03 12:37:40|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1743683880000|2025-04-03 12:38:00|||||||||14
1743683890000|2025-04-03 12:38:10|||||||||5
1743683900000|2025-04-03 12:38:20|||||||||3
1743683910000|2025-04-03 12:38:30|||||||||2
1743683920000|2025-04-03 12:38:40|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|3
1743683930000|2025-04-03 12:38:50|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|31
1743683940000|2025-04-03 12:39:00|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1743683950000|2025-04-03 12:39:10|||||||||5
1743683960000|2025-04-03 12:39:20|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|11
1743683970000|2025-04-03 12:39:30|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|6
1743683980000|2025-04-03 12:39:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|6
1743683990000|2025-04-03 12:39:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1743684000000|2025-04-03 12:40:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|5
1743684020000|2025-04-03 12:40:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|2
1743684030000|2025-04-03 12:40:30|23.08|22.92|23.09|22.93|23.09|22.93|23.07|22.91|5
1743684040000|2025-04-03 12:40:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1743684050000|2025-04-03 12:40:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|4
1743684070000|2025-04-03 12:41:10|23.16|23|23.19|23.03|23.19|23.03|23.16|23|129
1743684080000|2025-04-03 12:41:20|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|67
1743684090000|2025-04-03 12:41:30|||||||||3
1743684110000|2025-04-03 12:41:50|23.21|23.05|23.07|22.91|23.21|23.05|23.07|22.91|43
1743684120000|2025-04-03 12:42:00|23.05|22.89|23.07|22.91|23.07|22.91|23.02|22.86|114
1743684130000|2025-04-03 12:42:10|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|26
1743684140000|2025-04-03 12:42:20|23.12|22.96|23.14|22.98|23.16|23|23.12|22.96|64
1743684150000|2025-04-03 12:42:30|||||||||1
1743684160000|2025-04-03 12:42:40|23.16|23|23.14|22.98|23.19|23.03|23.14|22.98|13
1743684170000|2025-04-03 12:42:50|||||||||2
1743684180000|2025-04-03 12:43:00|||||||||1
1743684190000|2025-04-03 12:43:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|7
1743684200000|2025-04-03 12:43:20|23.13|22.97|23.14|22.98|23.14|22.98|23.12|22.96|1
1743684210000|2025-04-03 12:43:30|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|4
1743684220000|2025-04-03 12:43:40|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|3
1743684230000|2025-04-03 12:43:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1743684240000|2025-04-03 12:44:00|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|0
1743684250000|2025-04-03 12:44:10|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|30
1743684260000|2025-04-03 12:44:20|||||||||1
1743684270000|2025-04-03 12:44:30|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|7
1743684280000|2025-04-03 12:44:40|23.13|22.97|23.13|22.97|23.14|22.98|23.12|22.96|9
1743684290000|2025-04-03 12:44:50|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|3
1743684300000|2025-04-03 12:45:00|23.13|22.97|23.14|22.98|23.14|22.98|23.12|22.96|9
1743684310000|2025-04-03 12:45:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1743684320000|2025-04-03 12:45:20|||||||||3
1743684330000|2025-04-03 12:45:30|23.15|22.99|23.24|23.08|23.24|23.08|23.15|22.99|156
1743684340000|2025-04-03 12:45:40|23.2|23.04|23.19|23.03|23.21|23.05|23.19|23.03|12
1743684360000|2025-04-03 12:46:00|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|29
1743684370000|2025-04-03 12:46:10|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|3
1743684390000|2025-04-03 12:46:30|||||||||2
1743684400000|2025-04-03 12:46:40|||||||||11
1743684410000|2025-04-03 12:46:50|||||||||2
1743684440000|2025-04-03 12:47:20|||||||||1
1743684450000|2025-04-03 12:47:30|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|53
1743684480000|2025-04-03 12:48:00|||||||||1
1743684490000|2025-04-03 12:48:10|23.26|23.1|23.27|23.11|23.29|23.13|23.26|23.1|21
1743684500000|2025-04-03 12:48:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|41
1743684510000|2025-04-03 12:48:30|23.29|23.13|23.27|23.11|23.31|23.15|23.26|23.1|21
1743684520000|2025-04-03 12:48:40|23.29|23.13|23.31|23.15|23.31|23.15|23.26|23.1|88
1743684530000|2025-04-03 12:48:50|||||||||2
1743684540000|2025-04-03 12:49:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|12
1743684550000|2025-04-03 12:49:10|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|34
1743684560000|2025-04-03 12:49:20|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|32
1743684580000|2025-04-03 12:49:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|7
1743684600000|2025-04-03 12:50:00|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|10
1743684610000|2025-04-03 12:50:10|23.27|23.11|23.24|23.08|23.29|23.13|23.24|23.08|17
1743684620000|2025-04-03 12:50:20|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|38
1743684630000|2025-04-03 12:50:30|23.27|23.11|23.24|23.08|23.27|23.11|23.24|23.08|4
1743684640000|2025-04-03 12:50:40|||||||||2
1743684660000|2025-04-03 12:51:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|36
1743684670000|2025-04-03 12:51:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|24
1743684680000|2025-04-03 12:51:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|1
1743684690000|2025-04-03 12:51:30|23.24|23.08|23.17|23.01|23.24|23.08|23.17|23.01|19
1743684700000|2025-04-03 12:51:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|56
1743684710000|2025-04-03 12:51:50|23.18|23.02|23.17|23.01|23.19|23.03|23.17|23.01|5
1743684720000|2025-04-03 12:52:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|20
1743684730000|2025-04-03 12:52:10|23.17|23.01|23.14|22.98|23.17|23.01|23.14|22.98|22
1743684740000|2025-04-03 12:52:20|23.15|22.99|23.14|22.98|23.17|23.01|23.14|22.98|6
1743684750000|2025-04-03 12:52:30|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|93
1743684760000|2025-04-03 12:52:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|2
1743684770000|2025-04-03 12:52:50|23.13|22.97|23.14|22.98|23.14|22.98|23.12|22.96|15
1743684780000|2025-04-03 12:53:00|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|53
1743684800000|2025-04-03 12:53:20|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|39
1743684810000|2025-04-03 12:53:30|23.17|23.01|23.17|23.01|23.17|23.01|23.14|22.98|42
1743684840000|2025-04-03 12:54:00|23.12|22.96|23.12|22.96|23.13|22.97|23.12|22.96|22
1743684850000|2025-04-03 12:54:10|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|10
1743684890000|2025-04-03 12:54:50|23.15|22.99|23.17|23.01|23.17|23.01|23.13|22.97|18
1743684900000|2025-04-03 12:55:00|||||||||3
1743684930000|2025-04-03 12:55:30|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|43
1743684940000|2025-04-03 12:55:40|||||||||1
1743684960000|2025-04-03 12:56:00|||||||||77
1743684970000|2025-04-03 12:56:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|6
1743684980000|2025-04-03 12:56:20|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|6
1743684990000|2025-04-03 12:56:30|23.2|23.04|23.19|23.03|23.22|23.06|23.19|23.03|4
1743685000000|2025-04-03 12:56:40|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|33
1743685010000|2025-04-03 12:56:50|||||||||9
1743685020000|2025-04-03 12:57:00|||||||||4
1743685030000|2025-04-03 12:57:10|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|24
1743685040000|2025-04-03 12:57:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|25
1743685060000|2025-04-03 12:57:40|||||||||37
1743685070000|2025-04-03 12:57:50|||||||||3
1743685080000|2025-04-03 12:58:00|23.25|23.09|23.24|23.08|23.27|23.11|23.24|23.08|1
1743685090000|2025-04-03 12:58:10|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|14
1743685100000|2025-04-03 12:58:20|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|9
1743685110000|2025-04-03 12:58:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|6
1743685120000|2025-04-03 12:58:40|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|79
1743685130000|2025-04-03 12:58:50|23.29|23.13|23.27|23.11|23.3|23.14|23.27|23.11|13
1743685140000|2025-04-03 12:59:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1743685150000|2025-04-03 12:59:10|23.3|23.14|23.32|23.16|23.34|23.18|23.3|23.14|95
1743685160000|2025-04-03 12:59:20|||||||||1
1743685170000|2025-04-03 12:59:30|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|48
1743685180000|2025-04-03 12:59:40|23.28|23.12|23.27|23.11|23.29|23.13|23.27|23.11|19
1743685190000|2025-04-03 12:59:50|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|4
1743685200000|2025-04-03 13:00:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|33
1743685210000|2025-04-03 13:00:10|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|19
1743685220000|2025-04-03 13:00:20|23.28|23.12|23.27|23.11|23.28|23.12|23.24|23.08|22
1743685230000|2025-04-03 13:00:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|18
1743685250000|2025-04-03 13:00:50|23.31|23.15|23.31|23.15|23.32|23.16|23.29|23.13|16
1743685260000|2025-04-03 13:01:00|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|10
1743685270000|2025-04-03 13:01:10|||||||||1
1743685280000|2025-04-03 13:01:20|23.31|23.15|23.31|23.15|23.32|23.16|23.31|23.15|16
1743685290000|2025-04-03 13:01:30|23.32|23.16|23.34|23.18|23.34|23.18|23.31|23.15|0
1743685310000|2025-04-03 13:01:50|||||||||1
1743685320000|2025-04-03 13:02:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|61
1743685330000|2025-04-03 13:02:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|110
1743685340000|2025-04-03 13:02:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|7
1743685350000|2025-04-03 13:02:30|||||||||1
1743685380000|2025-04-03 13:03:00|||||||||4
1743685400000|2025-04-03 13:03:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1743685410000|2025-04-03 13:03:30|||||||||34
1743685420000|2025-04-03 13:03:40|||||||||1
1743685430000|2025-04-03 13:03:50|||||||||6
1743685440000|2025-04-03 13:04:00|23.32|23.16|23.3|23.14|23.32|23.16|23.29|23.13|28
1743685450000|2025-04-03 13:04:10|23.29|23.13|23.27|23.11|23.29|23.13|23.24|23.08|19
1743685460000|2025-04-03 13:04:20|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|47
1743685470000|2025-04-03 13:04:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|15
1743685480000|2025-04-03 13:04:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1743685490000|2025-04-03 13:04:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|8
1743685500000|2025-04-03 13:05:00|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|19
1743685510000|2025-04-03 13:05:10|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|3
1743685520000|2025-04-03 13:05:20|23.26|23.1|23.29|23.13|23.29|23.13|23.25|23.09|32
1743685530000|2025-04-03 13:05:30|||||||||2
1743685540000|2025-04-03 13:05:40|||||||||10
1743685550000|2025-04-03 13:05:50|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|2
1743685560000|2025-04-03 13:06:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|26
1743685570000|2025-04-03 13:06:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|10
1743685580000|2025-04-03 13:06:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|23
1743685590000|2025-04-03 13:06:30|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|21
1743685600000|2025-04-03 13:06:40|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|11
1743685610000|2025-04-03 13:06:50|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|21
1743685620000|2025-04-03 13:07:00|||||||||75
1743685630000|2025-04-03 13:07:10|23.42|23.26|23.41|23.25|23.43|23.27|23.41|23.25|34
1743685640000|2025-04-03 13:07:20|||||||||7
1743685650000|2025-04-03 13:07:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|35
1743685660000|2025-04-03 13:07:40|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|17
1743685670000|2025-04-03 13:07:50|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|8
1743685680000|2025-04-03 13:08:00|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|61
1743685690000|2025-04-03 13:08:10|23.48|23.32|23.53|23.37|23.55|23.39|23.48|23.32|129
1743685700000|2025-04-03 13:08:20|23.51|23.35|23.41|23.25|23.51|23.35|23.41|23.25|12
1743685710000|2025-04-03 13:08:30|||||||||41
1743685720000|2025-04-03 13:08:40|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|51
1743685730000|2025-04-03 13:08:50|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|7
1743685740000|2025-04-03 13:09:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|26
1743685760000|2025-04-03 13:09:20|23.33|23.17|23.33|23.17|23.36|23.2|23.33|23.17|39
1743685770000|2025-04-03 13:09:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|6
1743685780000|2025-04-03 13:09:40|||||||||23
1743685790000|2025-04-03 13:09:50|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|17
1743685800000|2025-04-03 13:10:00|||||||||7
1743685810000|2025-04-03 13:10:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|17
1743685820000|2025-04-03 13:10:20|23.36|23.2|23.43|23.27|23.43|23.27|23.36|23.2|29
1743685830000|2025-04-03 13:10:30|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|8
1743685840000|2025-04-03 13:10:40|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|1
1743685850000|2025-04-03 13:10:50|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|7
1743685860000|2025-04-03 13:11:00|||||||||3
1743685880000|2025-04-03 13:11:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|11
1743685890000|2025-04-03 13:11:30|23.39|23.23|23.41|23.25|23.41|23.25|23.38|23.22|0
1743685900000|2025-04-03 13:11:40|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|3
1743685910000|2025-04-03 13:11:50|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|13
1743685920000|2025-04-03 13:12:00|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|24
1743685930000|2025-04-03 13:12:10|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|12
1743685940000|2025-04-03 13:12:20|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|11
1743685950000|2025-04-03 13:12:30|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|41
1743685960000|2025-04-03 13:12:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|32
1743685970000|2025-04-03 13:12:50|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|11
1743685980000|2025-04-03 13:13:00|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|46
1743685990000|2025-04-03 13:13:10|23.42|23.26|23.41|23.25|23.43|23.27|23.41|23.25|5
1743686000000|2025-04-03 13:13:20|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|1
1743686010000|2025-04-03 13:13:30|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1743686020000|2025-04-03 13:13:40|||||||||3
1743686030000|2025-04-03 13:13:50|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|5
1743686040000|2025-04-03 13:14:00|23.42|23.26|23.38|23.22|23.42|23.26|23.38|23.22|15
1743686050000|2025-04-03 13:14:10|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|12
1743686060000|2025-04-03 13:14:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|39
1743686070000|2025-04-03 13:14:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|3
1743686080000|2025-04-03 13:14:40|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|31
1743686090000|2025-04-03 13:14:50|||||||||12
1743686100000|2025-04-03 13:15:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|149
1743686110000|2025-04-03 13:15:10|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|4
1743686130000|2025-04-03 13:15:30|||||||||5
1743686150000|2025-04-03 13:15:50|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|12
1743686160000|2025-04-03 13:16:00|23.36|23.2|23.36|23.2|23.38|23.22|23.36|23.2|17
1743686170000|2025-04-03 13:16:10|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|6
1743686180000|2025-04-03 13:16:20|||||||||2
1743686190000|2025-04-03 13:16:30|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|8
1743686200000|2025-04-03 13:16:40|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|12
1743686210000|2025-04-03 13:16:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1743686220000|2025-04-03 13:17:00|||||||||67
1743686240000|2025-04-03 13:17:20|23.38|23.22|23.36|23.2|23.39|23.23|23.36|23.2|5
1743686260000|2025-04-03 13:17:40|||||||||1
1743686270000|2025-04-03 13:17:50|||||||||7
1743686280000|2025-04-03 13:18:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|4
1743686290000|2025-04-03 13:18:10|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|5
1743686310000|2025-04-03 13:18:30|||||||||2
1743686330000|2025-04-03 13:18:50|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|9
1743686340000|2025-04-03 13:19:00|23.31|23.15|23.31|23.15|23.32|23.16|23.31|23.15|12
1743686360000|2025-04-03 13:19:20|23.34|23.18|23.31|23.15|23.36|23.2|23.31|23.15|24
1743686370000|2025-04-03 13:19:30|23.34|23.18|23.34|23.18|23.36|23.2|23.32|23.16|2
1743686380000|2025-04-03 13:19:40|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1743686390000|2025-04-03 13:19:50|||||||||14
1743686400000|2025-04-03 13:20:00|||||||||1
1743686410000|2025-04-03 13:20:10|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|2
1743686420000|2025-04-03 13:20:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1743686440000|2025-04-03 13:20:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|6
1743686470000|2025-04-03 13:21:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1743686480000|2025-04-03 13:21:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|13
1743686490000|2025-04-03 13:21:30|||||||||2
1743686500000|2025-04-03 13:21:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|13
1743686510000|2025-04-03 13:21:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1743686520000|2025-04-03 13:22:00|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|3
1743686530000|2025-04-03 13:22:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|1
1743686540000|2025-04-03 13:22:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1743686550000|2025-04-03 13:22:30|||||||||1
1743686570000|2025-04-03 13:22:50|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|0
1743686580000|2025-04-03 13:23:00|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|1
1743686590000|2025-04-03 13:23:10|||||||||2
1743686630000|2025-04-03 13:23:50|||||||||1
1743686640000|2025-04-03 13:24:00|||||||||5
1743686650000|2025-04-03 13:24:10|23.39|23.23|23.41|23.25|23.41|23.25|23.38|23.22|1
1743686660000|2025-04-03 13:24:20|||||||||3
1743686680000|2025-04-03 13:24:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|7
1743686690000|2025-04-03 13:24:50|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|21
1743686700000|2025-04-03 13:25:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|14
1743686710000|2025-04-03 13:25:10|23.36|23.2|23.34|23.18|23.41|23.25|23.34|23.18|60
1743686720000|2025-04-03 13:25:20|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|25
1743686730000|2025-04-03 13:25:30|||||||||2
1743686740000|2025-04-03 13:25:40|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|19
1743686750000|2025-04-03 13:25:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1743686760000|2025-04-03 13:26:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1743686770000|2025-04-03 13:26:10|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1743686780000|2025-04-03 13:26:20|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|5
1743686790000|2025-04-03 13:26:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|21
1743686800000|2025-04-03 13:26:40|||||||||11
1743686810000|2025-04-03 13:26:50|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|21
1743686820000|2025-04-03 13:27:00|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|18
1743686830000|2025-04-03 13:27:10|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1743686850000|2025-04-03 13:27:30|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|62
1743686860000|2025-04-03 13:27:40|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|26
1743686870000|2025-04-03 13:27:50|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|2
1743686880000|2025-04-03 13:28:00|23.22|23.06|23.21|23.05|23.22|23.06|23.19|23.03|33
1743686890000|2025-04-03 13:28:10|23.2|23.04|23.21|23.05|23.24|23.08|23.19|23.03|19
1743686900000|2025-04-03 13:28:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|8
1743686910000|2025-04-03 13:28:30|||||||||12
1743686920000|2025-04-03 13:28:40|||||||||1
1743686930000|2025-04-03 13:28:50|23.17|23.01|23.09|22.93|23.17|23.01|23.07|22.91|104
1743686940000|2025-04-03 13:29:00|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|113
1743686950000|2025-04-03 13:29:10|23.08|22.92|23.07|22.91|23.09|22.93|23.04|22.88|126
1743686960000|2025-04-03 13:29:20|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|11
1743686970000|2025-04-03 13:29:30|23.09|22.93|23.17|23.01|23.17|23.01|23.09|22.93|145
1743686980000|2025-04-03 13:29:40|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|23
1743686990000|2025-04-03 13:29:50|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|16
1743687000000|2025-04-03 13:30:00|23.17|23.01|23.14|22.98|23.17|23.01|23.12|22.96|359
1743687010000|2025-04-03 13:30:10|23.13|22.97|23.21|23.05|23.21|23.05|23.12|22.96|109
1743687020000|2025-04-03 13:30:20|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|79
1743687030000|2025-04-03 13:30:30|23.14|22.98|23.07|22.91|23.14|22.98|23.07|22.91|79
1743687040000|2025-04-03 13:30:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|28
1743687050000|2025-04-03 13:30:50|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|50
1743687060000|2025-04-03 13:31:00|23.04|22.88|22.97|22.81|23.04|22.88|22.97|22.81|197
1743687070000|2025-04-03 13:31:10|22.95|22.79|22.97|22.81|22.97|22.81|22.92|22.76|186
1743687080000|2025-04-03 13:31:20|22.96|22.8|23.04|22.88|23.04|22.88|22.92|22.76|164
1743687090000|2025-04-03 13:31:30|23.03|22.87|23.02|22.86|23.07|22.91|23.02|22.86|68
1743687100000|2025-04-03 13:31:40|22.99|22.83|22.97|22.81|23.02|22.86|22.97|22.81|102
1743687110000|2025-04-03 13:31:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|104
1743687120000|2025-04-03 13:32:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|52
1743687130000|2025-04-03 13:32:10|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|93
1743687140000|2025-04-03 13:32:20|23.02|22.86|22.99|22.83|23.04|22.88|22.99|22.83|88
1743687150000|2025-04-03 13:32:30|22.97|22.81|22.87|22.71|22.97|22.81|22.87|22.71|76
1743687160000|2025-04-03 13:32:40|22.86|22.7|22.87|22.71|22.92|22.76|22.86|22.7|75
1743687170000|2025-04-03 13:32:50|22.85|22.69|22.85|22.69|22.85|22.69|22.82|22.66|8
1743687180000|2025-04-03 13:33:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|88
1743687190000|2025-04-03 13:33:10|22.82|22.66|22.82|22.66|22.85|22.69|22.82|22.66|78
1743687200000|2025-04-03 13:33:20|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|46
1743687210000|2025-04-03 13:33:30|22.75|22.59|22.75|22.59|22.75|22.59|22.73|22.57|156
1743687220000|2025-04-03 13:33:40|22.73|22.57|22.75|22.59|22.8|22.64|22.73|22.57|139
1743687230000|2025-04-03 13:33:50|22.73|22.57|22.73|22.57|22.75|22.59|22.7|22.54|94
1743687240000|2025-04-03 13:34:00|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|53
1743687250000|2025-04-03 13:34:10|22.78|22.62|22.73|22.57|22.8|22.64|22.7|22.54|126
1743687260000|2025-04-03 13:34:20|22.75|22.59|22.72|22.56|22.75|22.59|22.7|22.54|26
1743687270000|2025-04-03 13:34:30|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|152
1743687280000|2025-04-03 13:34:40|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|51
1743687290000|2025-04-03 13:34:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|18
1743687300000|2025-04-03 13:35:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|203
1743687310000|2025-04-03 13:35:10|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|118
1743687320000|2025-04-03 13:35:20|22.77|22.61|22.67|22.51|22.8|22.64|22.67|22.51|243
1743687330000|2025-04-03 13:35:30|22.7|22.54|22.77|22.61|22.77|22.61|22.7|22.54|58
1743687340000|2025-04-03 13:35:40|22.75|22.59|22.77|22.61|22.77|22.61|22.72|22.56|52
1743687350000|2025-04-03 13:35:50|22.79|22.63|22.75|22.59|22.82|22.66|22.75|22.59|60
1743687360000|2025-04-03 13:36:00|22.73|22.57|22.75|22.59|22.77|22.61|22.72|22.56|43
1743687370000|2025-04-03 13:36:10|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|39
1743687380000|2025-04-03 13:36:20|22.82|22.66|22.82|22.66|22.85|22.69|22.82|22.66|26
1743687390000|2025-04-03 13:36:30|22.87|22.71|22.77|22.61|22.87|22.71|22.77|22.61|98
1743687400000|2025-04-03 13:36:40|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|169
1743687410000|2025-04-03 13:36:50|22.82|22.66|22.77|22.61|22.82|22.66|22.75|22.59|65
1743687420000|2025-04-03 13:37:00|22.75|22.59|22.75|22.59|22.77|22.61|22.73|22.57|67
1743687430000|2025-04-03 13:37:10|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|4
1743687440000|2025-04-03 13:37:20|22.77|22.61|22.87|22.71|22.89|22.73|22.77|22.61|178
1743687450000|2025-04-03 13:37:30|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|187
1743687460000|2025-04-03 13:37:40|22.85|22.69|22.82|22.66|22.87|22.71|22.8|22.64|24
1743687470000|2025-04-03 13:37:50|22.8|22.64|22.77|22.61|22.82|22.66|22.77|22.61|26
1743687480000|2025-04-03 13:38:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|37
1743687490000|2025-04-03 13:38:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|46
1743687500000|2025-04-03 13:38:20|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|51
1743687510000|2025-04-03 13:38:30|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|67
1743687520000|2025-04-03 13:38:40|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|96
1743687530000|2025-04-03 13:38:50|22.75|22.59|22.65|22.49|22.75|22.59|22.65|22.49|92
1743687540000|2025-04-03 13:39:00|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|111
1743687550000|2025-04-03 13:39:10|22.67|22.51|22.67|22.51|22.7|22.54|22.65|22.49|115
1743687560000|2025-04-03 13:39:20|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|77
1743687570000|2025-04-03 13:39:30|22.67|22.51|22.62|22.46|22.67|22.51|22.6|22.44|99
1743687580000|2025-04-03 13:39:40|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|16
1743687590000|2025-04-03 13:39:50|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|78
1743687600000|2025-04-03 13:40:00|22.62|22.46|22.67|22.51|22.69|22.53|22.62|22.46|78
1743687610000|2025-04-03 13:40:10|22.65|22.49|22.62|22.46|22.67|22.51|22.62|22.46|36
1743687620000|2025-04-03 13:40:20|22.65|22.49|22.69|22.53|22.72|22.56|22.62|22.46|50
1743687630000|2025-04-03 13:40:30|22.67|22.51|22.74|22.58|22.74|22.58|22.67|22.51|61
1743687640000|2025-04-03 13:40:40|22.72|22.56|22.79|22.63|22.79|22.63|22.72|22.56|79
1743687650000|2025-04-03 13:40:50|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|88
1743687660000|2025-04-03 13:41:00|22.89|22.73|22.89|22.73|22.91|22.75|22.86|22.7|25
1743687670000|2025-04-03 13:41:10|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|29
1743687680000|2025-04-03 13:41:20|22.89|22.73|22.79|22.63|22.91|22.75|22.79|22.63|133
1743687690000|2025-04-03 13:41:30|22.81|22.65|22.79|22.63|22.81|22.65|22.74|22.58|140
1743687700000|2025-04-03 13:41:40|22.74|22.58|22.76|22.6|22.79|22.63|22.74|22.58|46
1743687710000|2025-04-03 13:41:50|22.79|22.63|22.81|22.65|22.86|22.7|22.77|22.61|57
1743687720000|2025-04-03 13:42:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|67
1743687730000|2025-04-03 13:42:10|22.87|22.71|22.91|22.75|22.93|22.77|22.86|22.7|84
1743687740000|2025-04-03 13:42:20|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|25
1743687750000|2025-04-03 13:42:30|22.98|22.82|22.91|22.75|22.98|22.82|22.88|22.72|129
1743687760000|2025-04-03 13:42:40|22.89|22.73|22.86|22.7|22.91|22.75|22.86|22.7|16
1743687770000|2025-04-03 13:42:50|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|18
1743687780000|2025-04-03 13:43:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|5
1743687790000|2025-04-03 13:43:10|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|47
1743687800000|2025-04-03 13:43:20|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|17
1743687810000|2025-04-03 13:43:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|16
1743687820000|2025-04-03 13:43:40|22.96|22.8|23.03|22.87|23.03|22.87|22.96|22.8|60
1743687830000|2025-04-03 13:43:50|22.99|22.83|22.98|22.82|23.01|22.85|22.98|22.82|26
1743687840000|2025-04-03 13:44:00|23|22.84|22.96|22.8|23.03|22.87|22.93|22.77|57
1743687850000|2025-04-03 13:44:10|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|64
1743687860000|2025-04-03 13:44:20|22.96|22.8|22.93|22.77|22.98|22.82|22.93|22.77|112
1743687870000|2025-04-03 13:44:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1743687880000|2025-04-03 13:44:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|11
1743687890000|2025-04-03 13:44:50|||||||||2
1743687900000|2025-04-03 13:45:00|22.98|22.82|22.98|22.82|23|22.84|22.93|22.77|81
1743687910000|2025-04-03 13:45:10|23|22.84|23|22.84|23|22.84|23|22.84|12
1743687920000|2025-04-03 13:45:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|12
1743687930000|2025-04-03 13:45:30|23|22.84|23.05|22.89|23.05|22.89|23|22.84|82
1743687940000|2025-04-03 13:45:40|||||||||17
1743687950000|2025-04-03 13:45:50|23.06|22.9|23.1|22.94|23.1|22.94|23.06|22.9|25
1743687960000|2025-04-03 13:46:00|23.11|22.95|22.98|22.82|23.11|22.95|22.98|22.82|98
1743687970000|2025-04-03 13:46:10|23|22.84|22.98|22.82|23|22.84|22.98|22.82|41
1743687980000|2025-04-03 13:46:20|23|22.84|22.93|22.77|23|22.84|22.9|22.74|80
1743687990000|2025-04-03 13:46:30|22.94|22.78|22.95|22.79|22.95|22.79|22.91|22.75|126
1743688000000|2025-04-03 13:46:40|22.98|22.82|23|22.84|23|22.84|22.98|22.82|43
1743688010000|2025-04-03 13:46:50|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|92
1743688020000|2025-04-03 13:47:00|23|22.84|22.98|22.82|23|22.84|22.93|22.77|74
1743688030000|2025-04-03 13:47:10|23|22.84|23|22.84|23.05|22.89|23|22.84|35
1743688040000|2025-04-03 13:47:20|23.03|22.87|23.05|22.89|23.05|22.89|23|22.84|12
1743688050000|2025-04-03 13:47:30|23|22.84|23.05|22.89|23.06|22.9|23|22.84|56
1743688060000|2025-04-03 13:47:40|23.06|22.9|23.06|22.9|23.06|22.9|23.05|22.89|34
1743688070000|2025-04-03 13:47:50|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|4
1743688080000|2025-04-03 13:48:00|23.11|22.95|23.11|22.95|23.11|22.95|23.06|22.9|176
1743688090000|2025-04-03 13:48:10|23.1|22.94|23.05|22.89|23.11|22.95|23.05|22.89|98
1743688100000|2025-04-03 13:48:20|23.01|22.85|23.01|22.85|23.06|22.9|23|22.84|52
1743688110000|2025-04-03 13:48:30|23.06|22.9|23.06|22.9|23.06|22.9|23.01|22.85|40
1743688120000|2025-04-03 13:48:40|23.05|22.89|23|22.84|23.05|22.89|23|22.84|48
1743688130000|2025-04-03 13:48:50|23.01|22.85|23|22.84|23.01|22.85|22.95|22.79|58
1743688140000|2025-04-03 13:49:00|22.95|22.79|23.01|22.85|23.05|22.89|22.95|22.79|29
1743688150000|2025-04-03 13:49:10|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|18
1743688160000|2025-04-03 13:49:20|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|106
1743688170000|2025-04-03 13:49:30|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|122
1743688180000|2025-04-03 13:49:40|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|226
1743688190000|2025-04-03 13:49:50|||||||||13
1743688200000|2025-04-03 13:50:00|23.08|22.92|22.98|22.82|23.08|22.92|22.98|22.82|164
1743688210000|2025-04-03 13:50:10|23.01|22.85|22.91|22.75|23.01|22.85|22.91|22.75|65
1743688220000|2025-04-03 13:50:20|22.93|22.77|22.91|22.75|22.93|22.77|22.86|22.7|121
1743688230000|2025-04-03 13:50:30|22.93|22.77|22.88|22.72|22.93|22.77|22.88|22.72|21
1743688240000|2025-04-03 13:50:40|22.86|22.7|22.86|22.7|22.88|22.72|22.83|22.67|62
1743688250000|2025-04-03 13:50:50|22.88|22.72|22.86|22.7|22.9|22.74|22.86|22.7|129
1743688260000|2025-04-03 13:51:00|22.83|22.67|22.86|22.7|22.88|22.72|22.83|22.67|46
1743688270000|2025-04-03 13:51:10|22.88|22.72|22.88|22.72|22.93|22.77|22.87|22.71|54
1743688280000|2025-04-03 13:51:20|22.86|22.7|22.86|22.7|22.88|22.72|22.83|22.67|36
1743688290000|2025-04-03 13:51:30|22.88|22.72|22.81|22.65|22.88|22.72|22.76|22.6|127
1743688300000|2025-04-03 13:51:40|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|18
1743688310000|2025-04-03 13:51:50|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|39
1743688320000|2025-04-03 13:52:00|22.81|22.65|22.81|22.65|22.81|22.65|22.79|22.63|55
1743688330000|2025-04-03 13:52:10|22.79|22.63|22.76|22.6|22.81|22.65|22.74|22.58|252
1743688340000|2025-04-03 13:52:20|22.79|22.63|22.74|22.58|22.81|22.65|22.74|22.58|79
1743688350000|2025-04-03 13:52:30|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|51
1743688360000|2025-04-03 13:52:40|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|25
1743688370000|2025-04-03 13:52:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|39
1743688380000|2025-04-03 13:53:00|22.83|22.67|22.86|22.7|22.86|22.7|22.81|22.65|51
1743688390000|2025-04-03 13:53:10|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|47
1743688400000|2025-04-03 13:53:20|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|16
1743688410000|2025-04-03 13:53:30|22.91|22.75|22.84|22.68|22.91|22.75|22.84|22.68|44
1743688420000|2025-04-03 13:53:40|22.85|22.69|22.91|22.75|22.91|22.75|22.84|22.68|66
1743688430000|2025-04-03 13:53:50|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|75
1743688450000|2025-04-03 13:54:10|22.98|22.82|23.01|22.85|23.01|22.85|22.96|22.8|42
1743688460000|2025-04-03 13:54:20|||||||||6
1743688470000|2025-04-03 13:54:30|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|66
1743688480000|2025-04-03 13:54:40|23.02|22.86|23.01|22.85|23.03|22.87|23.01|22.85|20
1743688490000|2025-04-03 13:54:50|22.96|22.8|23.01|22.85|23.01|22.85|22.94|22.78|83
1743688500000|2025-04-03 13:55:00|22.99|22.83|22.96|22.8|23.01|22.85|22.94|22.78|158
1743688510000|2025-04-03 13:55:10|22.94|22.78|22.99|22.83|23.01|22.85|22.94|22.78|85
1743688520000|2025-04-03 13:55:20|23.01|22.85|23.01|22.85|23.01|22.85|22.96|22.8|40
1743688530000|2025-04-03 13:55:30|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|15
1743688540000|2025-04-03 13:55:40|22.96|22.8|23.03|22.87|23.03|22.87|22.96|22.8|38
1743688550000|2025-04-03 13:55:50|23.06|22.9|23.03|22.87|23.06|22.9|23.01|22.85|20
1743688560000|2025-04-03 13:56:00|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|35
1743688570000|2025-04-03 13:56:10|23.06|22.9|23.08|22.92|23.11|22.95|23.06|22.9|39
1743688580000|2025-04-03 13:56:20|23.09|22.93|23.09|22.93|23.13|22.97|23.09|22.93|50
1743688590000|2025-04-03 13:56:30|23.11|22.95|23.08|22.92|23.13|22.97|23.08|22.92|36
1743688600000|2025-04-03 13:56:40|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|43
1743688610000|2025-04-03 13:56:50|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|67
1743688620000|2025-04-03 13:57:00|23.09|22.93|23.09|22.93|23.14|22.98|23.08|22.92|281
1743688630000|2025-04-03 13:57:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|23
1743688640000|2025-04-03 13:57:20|23.16|23|23.16|23|23.16|23|23.16|23|32
1743688650000|2025-04-03 13:57:30|23.19|23.03|23.16|23|23.19|23.03|23.14|22.98|38
1743688660000|2025-04-03 13:57:40|23.19|23.03|23.19|23.03|23.21|23.05|23.19|23.03|104
1743688670000|2025-04-03 13:57:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|10
1743688680000|2025-04-03 13:58:00|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|19
1743688690000|2025-04-03 13:58:10|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|28
1743688700000|2025-04-03 13:58:20|23.28|23.12|23.26|23.1|23.28|23.12|23.21|23.05|54
1743688710000|2025-04-03 13:58:30|23.24|23.08|23.26|23.1|23.26|23.1|23.21|23.05|40
1743688720000|2025-04-03 13:58:40|23.23|23.07|23.24|23.08|23.26|23.1|23.21|23.05|21
1743688730000|2025-04-03 13:58:50|23.21|23.05|23.21|23.05|23.23|23.07|23.16|23|144
1743688740000|2025-04-03 13:59:00|23.18|23.02|23.11|22.95|23.18|23.02|23.1|22.94|200
1743688750000|2025-04-03 13:59:10|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|29
1743688760000|2025-04-03 13:59:20|23.08|22.92|23.11|22.95|23.11|22.95|23.04|22.88|41
1743688770000|2025-04-03 13:59:30|23.09|22.93|23.16|23|23.16|23|23.09|22.93|26
1743688780000|2025-04-03 13:59:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|3
1743688790000|2025-04-03 13:59:50|23.16|23|23.21|23.05|23.21|23.05|23.16|23|6
1743688800000|2025-04-03 14:00:00|23.26|23.1|23.21|23.05|23.33|23.17|23.21|23.05|585
1743688810000|2025-04-03 14:00:10|23.23|23.07|23.3|23.14|23.33|23.17|23.21|23.05|114
1743688820000|2025-04-03 14:00:20|23.31|23.15|23.28|23.12|23.31|23.15|23.21|23.05|112
1743688830000|2025-04-03 14:00:30|23.3|23.14|23.28|23.12|23.31|23.15|23.26|23.1|70
1743688840000|2025-04-03 14:00:40|23.26|23.1|23.33|23.17|23.33|23.17|23.21|23.05|229
1743688850000|2025-04-03 14:00:50|23.35|23.19|23.33|23.17|23.36|23.2|23.33|23.17|45
1743688860000|2025-04-03 14:01:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|170
1743688870000|2025-04-03 14:01:10|23.38|23.22|23.4|23.24|23.43|23.27|23.38|23.22|89
1743688880000|2025-04-03 14:01:20|23.42|23.26|23.52|23.36|23.52|23.36|23.42|23.26|507
1743688890000|2025-04-03 14:01:30|23.54|23.38|23.42|23.26|23.57|23.41|23.4|23.24|259
1743688900000|2025-04-03 14:01:40|23.4|23.24|23.43|23.27|23.45|23.29|23.4|23.24|58
1743688910000|2025-04-03 14:01:50|23.44|23.28|23.38|23.22|23.45|23.29|23.33|23.17|90
1743688920000|2025-04-03 14:02:00|23.37|23.21|23.4|23.24|23.4|23.24|23.33|23.17|139
1743688930000|2025-04-03 14:02:10|23.38|23.22|23.33|23.17|23.4|23.24|23.31|23.15|171
1743688940000|2025-04-03 14:02:20|23.38|23.22|23.4|23.24|23.4|23.24|23.33|23.17|96
1743688950000|2025-04-03 14:02:30|23.42|23.26|23.45|23.29|23.48|23.32|23.42|23.26|35
1743688960000|2025-04-03 14:02:40|23.47|23.31|23.5|23.34|23.5|23.34|23.46|23.3|43
1743688970000|2025-04-03 14:02:50|23.49|23.33|23.48|23.32|23.55|23.39|23.48|23.32|129
1743688980000|2025-04-03 14:03:00|23.45|23.29|23.55|23.39|23.55|23.39|23.45|23.29|37
1743688990000|2025-04-03 14:03:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|46
1743689000000|2025-04-03 14:03:20|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|59
1743689010000|2025-04-03 14:03:30|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|75
1743689020000|2025-04-03 14:03:40|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|11
1743689030000|2025-04-03 14:03:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|90
1743689040000|2025-04-03 14:04:00|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|85
1743689050000|2025-04-03 14:04:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|17
1743689060000|2025-04-03 14:04:20|23.59|23.43|23.67|23.51|23.67|23.51|23.59|23.43|73
1743689070000|2025-04-03 14:04:30|23.64|23.48|23.64|23.48|23.64|23.48|23.62|23.46|39
1743689080000|2025-04-03 14:04:40|23.67|23.51|23.62|23.46|23.69|23.53|23.62|23.46|106
1743689090000|2025-04-03 14:04:50|23.6|23.44|23.59|23.43|23.62|23.46|23.57|23.41|185
1743689100000|2025-04-03 14:05:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|106
1743689110000|2025-04-03 14:05:10|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|46
1743689120000|2025-04-03 14:05:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|61
1743689130000|2025-04-03 14:05:30|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|41
1743689140000|2025-04-03 14:05:40|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|77
1743689150000|2025-04-03 14:05:50|23.54|23.38|23.54|23.38|23.57|23.41|23.52|23.36|81
1743689160000|2025-04-03 14:06:00|23.57|23.41|23.57|23.41|23.57|23.41|23.5|23.34|75
1743689170000|2025-04-03 14:06:10|23.52|23.36|23.52|23.36|23.57|23.41|23.52|23.36|131
1743689180000|2025-04-03 14:06:20|23.53|23.37|23.57|23.41|23.57|23.41|23.52|23.36|45
1743689190000|2025-04-03 14:06:30|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|53
1743689200000|2025-04-03 14:06:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|46
1743689210000|2025-04-03 14:06:50|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|101
1743689220000|2025-04-03 14:07:00|||||||||63
1743689230000|2025-04-03 14:07:10|23.58|23.42|23.62|23.46|23.62|23.46|23.57|23.41|29
1743689240000|2025-04-03 14:07:20|||||||||1052
1743689250000|2025-04-03 14:07:30|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|71
1743689260000|2025-04-03 14:07:40|23.57|23.41|23.57|23.41|23.57|23.41|23.55|23.39|206
1743689270000|2025-04-03 14:07:50|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|68
1743689280000|2025-04-03 14:08:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|53
1743689290000|2025-04-03 14:08:10|23.57|23.41|23.62|23.46|23.62|23.46|23.55|23.39|59
1743689300000|2025-04-03 14:08:20|||||||||25
1743689310000|2025-04-03 14:08:30|||||||||46
1743689320000|2025-04-03 14:08:40|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|59
1743689330000|2025-04-03 14:08:50|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|13
1743689340000|2025-04-03 14:09:00|||||||||49
1743689350000|2025-04-03 14:09:10|||||||||57
1743689360000|2025-04-03 14:09:20|23.64|23.48|23.64|23.48|23.67|23.51|23.64|23.48|14
1743689370000|2025-04-03 14:09:30|23.63|23.47|23.64|23.48|23.67|23.51|23.62|23.46|50
1743689380000|2025-04-03 14:09:40|23.67|23.51|23.67|23.51|23.69|23.53|23.67|23.51|49
1743689390000|2025-04-03 14:09:50|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|41
1743689400000|2025-04-03 14:10:00|23.69|23.53|23.69|23.53|23.72|23.56|23.67|23.51|101
1743689410000|2025-04-03 14:10:10|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|80
1743689420000|2025-04-03 14:10:20|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|23
1743689430000|2025-04-03 14:10:30|||||||||46
1743689440000|2025-04-03 14:10:40|23.67|23.51|23.74|23.58|23.74|23.58|23.67|23.51|56
1743689450000|2025-04-03 14:10:50|||||||||15
1743689460000|2025-04-03 14:11:00|||||||||26
1743689470000|2025-04-03 14:11:10|23.77|23.61|23.74|23.58|23.79|23.63|23.74|23.58|51
1743689480000|2025-04-03 14:11:20|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|30
1743689490000|2025-04-03 14:11:30|23.82|23.66|23.79|23.63|23.82|23.66|23.79|23.63|31
1743689500000|2025-04-03 14:11:40|23.74|23.58|23.74|23.58|23.77|23.61|23.74|23.58|95
1743689510000|2025-04-03 14:11:50|23.75|23.59|23.74|23.58|23.79|23.63|23.74|23.58|44
1743689520000|2025-04-03 14:12:00|23.77|23.61|23.77|23.61|23.79|23.63|23.74|23.58|91
1743689530000|2025-04-03 14:12:10|23.79|23.63|23.79|23.63|23.79|23.63|23.77|23.61|34
1743689540000|2025-04-03 14:12:20|||||||||10
1743689550000|2025-04-03 14:12:30|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|64
1743689560000|2025-04-03 14:12:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|55
1743689570000|2025-04-03 14:12:50|||||||||15
1743689580000|2025-04-03 14:13:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|110
1743689590000|2025-04-03 14:13:10|23.84|23.68|23.84|23.68|23.87|23.71|23.84|23.68|13
1743689600000|2025-04-03 14:13:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|10
1743689610000|2025-04-03 14:13:30|23.84|23.68|23.84|23.68|23.87|23.71|23.84|23.68|19
1743689620000|2025-04-03 14:13:40|23.87|23.71|23.82|23.66|23.87|23.71|23.82|23.66|18
1743689630000|2025-04-03 14:13:50|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|62
1743689640000|2025-04-03 14:14:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|53
1743689650000|2025-04-03 14:14:10|23.74|23.58|23.77|23.61|23.77|23.61|23.74|23.58|11
1743689660000|2025-04-03 14:14:20|23.76|23.6|23.72|23.56|23.77|23.61|23.72|23.56|62
1743689670000|2025-04-03 14:14:30|23.75|23.59|23.75|23.59|23.77|23.61|23.75|23.59|25
1743689680000|2025-04-03 14:14:40|23.72|23.56|23.75|23.59|23.77|23.61|23.72|23.56|17
1743689690000|2025-04-03 14:14:50|23.76|23.6|23.72|23.56|23.77|23.61|23.72|23.56|53
1743689700000|2025-04-03 14:15:00|23.7|23.54|23.7|23.54|23.7|23.54|23.65|23.49|182
1743689710000|2025-04-03 14:15:10|23.65|23.49|23.63|23.47|23.7|23.54|23.63|23.47|152
1743689720000|2025-04-03 14:15:20|23.6|23.44|23.58|23.42|23.63|23.47|23.58|23.42|209
1743689730000|2025-04-03 14:15:30|23.53|23.37|23.55|23.39|23.55|23.39|23.48|23.32|115
1743689740000|2025-04-03 14:15:40|23.57|23.41|23.53|23.37|23.58|23.42|23.53|23.37|76
1743689750000|2025-04-03 14:15:50|23.57|23.41|23.58|23.42|23.58|23.42|23.55|23.39|26
1743689760000|2025-04-03 14:16:00|23.59|23.43|23.63|23.47|23.63|23.47|23.58|23.42|22
1743689770000|2025-04-03 14:16:10|23.6|23.44|23.53|23.37|23.6|23.44|23.53|23.37|85
1743689780000|2025-04-03 14:16:20|||||||||4
1743689790000|2025-04-03 14:16:30|23.48|23.32|23.51|23.35|23.53|23.37|23.48|23.32|135
1743689800000|2025-04-03 14:16:40|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|14
1743689810000|2025-04-03 14:16:50|23.5|23.34|23.48|23.32|23.53|23.37|23.48|23.32|66
1743689820000|2025-04-03 14:17:00|23.49|23.33|23.5|23.34|23.5|23.34|23.48|23.32|46
1743689830000|2025-04-03 14:17:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|12
1743689840000|2025-04-03 14:17:20|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|70
1743689850000|2025-04-03 14:17:30|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|88
1743689860000|2025-04-03 14:17:40|23.54|23.38|23.6|23.44|23.63|23.47|23.53|23.37|32
1743689870000|2025-04-03 14:17:50|||||||||7
1743689880000|2025-04-03 14:18:00|23.65|23.49|23.72|23.56|23.72|23.56|23.65|23.49|40
1743689890000|2025-04-03 14:18:10|23.75|23.59|23.7|23.54|23.75|23.59|23.7|23.54|20
1743689900000|2025-04-03 14:18:20|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|92
1743689910000|2025-04-03 14:18:30|23.82|23.66|23.82|23.66|23.82|23.66|23.8|23.64|130
1743689920000|2025-04-03 14:18:40|23.85|23.69|23.86|23.7|23.87|23.71|23.85|23.69|69
1743689930000|2025-04-03 14:18:50|23.87|23.71|23.87|23.71|23.87|23.71|23.85|23.69|53
1743689940000|2025-04-03 14:19:00|23.9|23.74|23.9|23.74|23.9|23.74|23.87|23.71|18
1743689950000|2025-04-03 14:19:10|23.87|23.71|23.85|23.69|23.87|23.71|23.84|23.68|72
1743689960000|2025-04-03 14:19:20|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|19
1743689970000|2025-04-03 14:19:30|23.86|23.7|23.9|23.74|23.9|23.74|23.85|23.69|23
1743689980000|2025-04-03 14:19:40|23.87|23.71|23.8|23.64|23.9|23.74|23.77|23.61|29
1743689990000|2025-04-03 14:19:50|23.81|23.65|23.87|23.71|23.87|23.71|23.77|23.61|212
1743690000000|2025-04-03 14:20:00|23.89|23.73|23.89|23.73|23.92|23.76|23.87|23.71|112
1743690010000|2025-04-03 14:20:10|23.87|23.71|23.89|23.73|23.92|23.76|23.87|23.71|39
1743690020000|2025-04-03 14:20:20|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|114
1743690030000|2025-04-03 14:20:30|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|8
1743690040000|2025-04-03 14:20:40|23.84|23.68|23.89|23.73|23.89|23.73|23.83|23.67|33
1743690050000|2025-04-03 14:20:50|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|32
1743690060000|2025-04-03 14:21:00|||||||||70
1743690070000|2025-04-03 14:21:10|||||||||28
1743690080000|2025-04-03 14:21:20|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|90
1743690090000|2025-04-03 14:21:30|23.92|23.76|23.87|23.71|23.92|23.76|23.84|23.68|72
1743690100000|2025-04-03 14:21:40|23.88|23.72|23.89|23.73|23.89|23.73|23.87|23.71|28
1743690110000|2025-04-03 14:21:50|23.87|23.71|23.84|23.68|23.88|23.72|23.82|23.66|53
1743690120000|2025-04-03 14:22:00|23.82|23.66|23.79|23.63|23.84|23.68|23.79|23.63|69
1743690130000|2025-04-03 14:22:10|23.81|23.65|23.84|23.68|23.84|23.68|23.79|23.63|155
1743690140000|2025-04-03 14:22:20|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|29
1743690150000|2025-04-03 14:22:30|23.83|23.67|23.82|23.66|23.86|23.7|23.82|23.66|89
1743690160000|2025-04-03 14:22:40|23.77|23.61|23.82|23.66|23.82|23.66|23.77|23.61|117
1743690170000|2025-04-03 14:22:50|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|21
1743690180000|2025-04-03 14:23:00|23.87|23.71|23.84|23.68|23.87|23.71|23.84|23.68|16
1743690190000|2025-04-03 14:23:10|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|76
1743690200000|2025-04-03 14:23:20|||||||||6
1743690210000|2025-04-03 14:23:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|33
1743690220000|2025-04-03 14:23:40|||||||||10
1743690230000|2025-04-03 14:23:50|23.9|23.74|23.94|23.78|23.94|23.78|23.9|23.74|9
1743690240000|2025-04-03 14:24:00|23.91|23.75|23.94|23.78|23.94|23.78|23.91|23.75|133
1743690250000|2025-04-03 14:24:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|41
1743690260000|2025-04-03 14:24:20|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|13
1743690270000|2025-04-03 14:24:30|||||||||53
1743690280000|2025-04-03 14:24:40|24.06|23.9|24.01|23.85|24.11|23.95|24.01|23.85|187
1743690290000|2025-04-03 14:24:50|23.99|23.83|23.96|23.8|23.99|23.83|23.91|23.75|76
1743690300000|2025-04-03 14:25:00|23.94|23.78|23.91|23.75|23.96|23.8|23.89|23.73|122
1743690310000|2025-04-03 14:25:10|23.89|23.73|23.82|23.66|23.91|23.75|23.79|23.63|107
1743690320000|2025-04-03 14:25:20|23.84|23.68|23.72|23.56|23.84|23.68|23.72|23.56|107
1743690330000|2025-04-03 14:25:30|23.7|23.54|23.65|23.49|23.72|23.56|23.65|23.49|156
1743690340000|2025-04-03 14:25:40|23.69|23.53|23.7|23.54|23.72|23.56|23.65|23.49|69
1743690350000|2025-04-03 14:25:50|23.71|23.55|23.7|23.54|23.72|23.56|23.7|23.54|39
1743690360000|2025-04-03 14:26:00|23.67|23.51|23.7|23.54|23.72|23.56|23.65|23.49|107
1743690370000|2025-04-03 14:26:10|23.67|23.51|23.72|23.56|23.72|23.56|23.67|23.51|56
1743690380000|2025-04-03 14:26:20|23.77|23.61|23.72|23.56|23.77|23.61|23.72|23.56|30
1743690390000|2025-04-03 14:26:30|23.75|23.59|23.72|23.56|23.75|23.59|23.7|23.54|86
1743690400000|2025-04-03 14:26:40|23.75|23.59|23.77|23.61|23.77|23.61|23.7|23.54|51
1743690410000|2025-04-03 14:26:50|23.79|23.63|23.82|23.66|23.82|23.66|23.77|23.61|46
1743690420000|2025-04-03 14:27:00|||||||||22
1743690430000|2025-04-03 14:27:10|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|29
1743690440000|2025-04-03 14:27:20|23.82|23.66|23.8|23.64|23.87|23.71|23.77|23.61|236
1743690450000|2025-04-03 14:27:30|23.82|23.66|23.77|23.61|23.82|23.66|23.76|23.6|36
1743690460000|2025-04-03 14:27:40|23.75|23.59|23.72|23.56|23.75|23.59|23.7|23.54|58
1743690470000|2025-04-03 14:27:50|23.75|23.59|23.75|23.59|23.8|23.64|23.65|23.49|152
1743690480000|2025-04-03 14:28:00|23.76|23.6|23.77|23.61|23.77|23.61|23.75|23.59|51
1743690490000|2025-04-03 14:28:10|23.8|23.64|23.8|23.64|23.82|23.66|23.77|23.61|116
1743690500000|2025-04-03 14:28:20|23.82|23.66|23.73|23.57|23.82|23.66|23.73|23.57|64
1743690510000|2025-04-03 14:28:30|23.75|23.59|23.75|23.59|23.75|23.59|23.73|23.57|118
1743690520000|2025-04-03 14:28:40|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|52
1743690530000|2025-04-03 14:28:50|23.69|23.53|23.7|23.54|23.73|23.57|23.68|23.52|191
1743690540000|2025-04-03 14:29:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|181
1743690550000|2025-04-03 14:29:10|||||||||24
1743690560000|2025-04-03 14:29:20|||||||||67
1743690570000|2025-04-03 14:29:30|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|191
1743690580000|2025-04-03 14:29:40|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|72
1743690590000|2025-04-03 14:29:50|||||||||33
1743690600000|2025-04-03 14:30:00|23.62|23.46|23.51|23.35|23.62|23.46|23.51|23.35|156
1743690610000|2025-04-03 14:30:10|23.54|23.38|23.56|23.4|23.56|23.4|23.51|23.35|158
1743690620000|2025-04-03 14:30:20|23.58|23.42|23.54|23.38|23.6|23.44|23.54|23.38|204
1743690630000|2025-04-03 14:30:30|23.51|23.35|23.46|23.3|23.51|23.35|23.44|23.28|126
1743690640000|2025-04-03 14:30:40|23.49|23.33|23.54|23.38|23.56|23.4|23.49|23.33|36
1743690650000|2025-04-03 14:30:50|23.55|23.39|23.49|23.33|23.56|23.4|23.49|23.33|107
1743690660000|2025-04-03 14:31:00|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|83
1743690670000|2025-04-03 14:31:10|23.51|23.35|23.49|23.33|23.51|23.35|23.44|23.28|177
1743690680000|2025-04-03 14:31:20|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|75
1743690690000|2025-04-03 14:31:30|23.46|23.3|23.54|23.38|23.56|23.4|23.46|23.3|91
1743690700000|2025-04-03 14:31:40|23.56|23.4|23.54|23.38|23.56|23.4|23.51|23.35|22
1743690710000|2025-04-03 14:31:50|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|37
1743690720000|2025-04-03 14:32:00|23.47|23.31|23.49|23.33|23.54|23.38|23.47|23.31|77
1743690730000|2025-04-03 14:32:10|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|41
1743690740000|2025-04-03 14:32:20|23.47|23.31|23.44|23.28|23.49|23.33|23.42|23.26|85
1743690750000|2025-04-03 14:32:30|23.42|23.26|23.42|23.26|23.44|23.28|23.42|23.26|91
1743690760000|2025-04-03 14:32:40|23.37|23.21|23.39|23.23|23.42|23.26|23.37|23.21|193
1743690770000|2025-04-03 14:32:50|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|36
1743690780000|2025-04-03 14:33:00|||||||||75
1743690790000|2025-04-03 14:33:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|27
1743690800000|2025-04-03 14:33:20|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|44
1743690810000|2025-04-03 14:33:30|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|43
1743690820000|2025-04-03 14:33:40|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|35
1743690830000|2025-04-03 14:33:50|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|56
1743690840000|2025-04-03 14:34:00|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|51
1743690850000|2025-04-03 14:34:10|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|37
1743690860000|2025-04-03 14:34:20|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|43
1743690870000|2025-04-03 14:34:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|18
1743690880000|2025-04-03 14:34:40|23.53|23.37|23.56|23.4|23.58|23.42|23.53|23.37|43
1743690890000|2025-04-03 14:34:50|23.58|23.42|23.58|23.42|23.6|23.44|23.53|23.37|61
1743690900000|2025-04-03 14:35:00|||||||||4
1743690910000|2025-04-03 14:35:10|23.63|23.47|23.63|23.47|23.63|23.47|23.58|23.42|70
1743690920000|2025-04-03 14:35:20|23.65|23.49|23.65|23.49|23.68|23.52|23.65|23.49|85
1743690930000|2025-04-03 14:35:30|23.67|23.51|23.7|23.54|23.7|23.54|23.63|23.47|65
1743690940000|2025-04-03 14:35:40|23.67|23.51|23.58|23.42|23.67|23.51|23.58|23.42|48
1743690950000|2025-04-03 14:35:50|23.6|23.44|23.67|23.51|23.67|23.51|23.6|23.44|33
1743690960000|2025-04-03 14:36:00|23.65|23.49|23.65|23.49|23.67|23.51|23.65|23.49|34
1743690970000|2025-04-03 14:36:10|23.63|23.47|23.67|23.51|23.67|23.51|23.6|23.44|52
1743690980000|2025-04-03 14:36:20|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|19
1743690990000|2025-04-03 14:36:30|23.66|23.5|23.67|23.51|23.67|23.51|23.65|23.49|53
1743691000000|2025-04-03 14:36:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|12
1743691010000|2025-04-03 14:36:50|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|20
1743691020000|2025-04-03 14:37:00|23.6|23.44|23.62|23.46|23.65|23.49|23.6|23.44|826
1743691030000|2025-04-03 14:37:10|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|33
1743691040000|2025-04-03 14:37:20|23.57|23.41|23.63|23.47|23.63|23.47|23.55|23.39|11
1743691050000|2025-04-03 14:37:30|23.64|23.48|23.63|23.47|23.65|23.49|23.63|23.47|100
1743691060000|2025-04-03 14:37:40|23.64|23.48|23.63|23.47|23.65|23.49|23.63|23.47|43
1743691070000|2025-04-03 14:37:50|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|206
1743691080000|2025-04-03 14:38:00|23.65|23.49|23.65|23.49|23.68|23.52|23.65|23.49|6
1743691090000|2025-04-03 14:38:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|230
1743691100000|2025-04-03 14:38:20|23.67|23.51|23.67|23.51|23.69|23.53|23.65|23.49|43
1743691110000|2025-04-03 14:38:30|23.69|23.53|23.67|23.51|23.69|23.53|23.65|23.49|32
1743691120000|2025-04-03 14:38:40|23.7|23.54|23.7|23.54|23.72|23.56|23.67|23.51|16
1743691130000|2025-04-03 14:38:50|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|3
1743691140000|2025-04-03 14:39:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|95
1743691150000|2025-04-03 14:39:10|23.72|23.56|23.72|23.56|23.75|23.59|23.72|23.56|12
1743691160000|2025-04-03 14:39:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|64
1743691170000|2025-04-03 14:39:30|||||||||6
1743691180000|2025-04-03 14:39:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|26
1743691190000|2025-04-03 14:39:50|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|6
1743691200000|2025-04-03 14:40:00|23.65|23.49|23.7|23.54|23.72|23.56|23.65|23.49|44
1743691210000|2025-04-03 14:40:10|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|29
1743691220000|2025-04-03 14:40:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|32
1743691230000|2025-04-03 14:40:30|23.72|23.56|23.75|23.59|23.75|23.59|23.72|23.56|146
1743691240000|2025-04-03 14:40:40|23.76|23.6|23.77|23.61|23.77|23.61|23.75|23.59|19
1743691250000|2025-04-03 14:40:50|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|9
1743691260000|2025-04-03 14:41:00|23.82|23.66|23.82|23.66|23.82|23.66|23.77|23.61|25
1743691270000|2025-04-03 14:41:10|23.77|23.61|23.82|23.66|23.82|23.66|23.77|23.61|49
1743691280000|2025-04-03 14:41:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|26
1743691290000|2025-04-03 14:41:30|23.76|23.6|23.75|23.59|23.76|23.6|23.72|23.56|47
1743691300000|2025-04-03 14:41:40|23.72|23.56|23.65|23.49|23.75|23.59|23.65|23.49|27
1743691310000|2025-04-03 14:41:50|||||||||40
1743691320000|2025-04-03 14:42:00|23.6|23.44|23.67|23.51|23.68|23.52|23.59|23.43|121
1743691330000|2025-04-03 14:42:10|23.65|23.49|23.7|23.54|23.7|23.54|23.63|23.47|27
1743691340000|2025-04-03 14:42:20|23.75|23.59|23.7|23.54|23.75|23.59|23.7|23.54|28
1743691350000|2025-04-03 14:42:30|23.71|23.55|23.75|23.59|23.75|23.59|23.7|23.54|18
1743691360000|2025-04-03 14:42:40|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|8
1743691370000|2025-04-03 14:42:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|6
1743691380000|2025-04-03 14:43:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|46
1743691390000|2025-04-03 14:43:10|23.77|23.61|23.77|23.61|23.77|23.61|23.75|23.59|44
1743691400000|2025-04-03 14:43:20|||||||||33
1743691410000|2025-04-03 14:43:30|||||||||8
1743691420000|2025-04-03 14:43:40|23.75|23.59|23.75|23.59|23.77|23.61|23.72|23.56|34
1743691430000|2025-04-03 14:43:50|23.72|23.56|23.77|23.61|23.77|23.61|23.72|23.56|37
1743691440000|2025-04-03 14:44:00|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|110
1743691450000|2025-04-03 14:44:10|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|57
1743691460000|2025-04-03 14:44:20|23.81|23.65|23.77|23.61|23.82|23.66|23.77|23.61|25
1743691470000|2025-04-03 14:44:30|23.76|23.6|23.65|23.49|23.76|23.6|23.65|23.49|72
1743691480000|2025-04-03 14:44:40|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|27
1743691490000|2025-04-03 14:44:50|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|6
1743691500000|2025-04-03 14:45:00|23.73|23.57|23.7|23.54|23.75|23.59|23.7|23.54|22
1743691520000|2025-04-03 14:45:20|23.74|23.58|23.77|23.61|23.77|23.61|23.72|23.56|27
1743691530000|2025-04-03 14:45:30|23.8|23.64|23.82|23.66|23.82|23.66|23.77|23.61|4
1743691540000|2025-04-03 14:45:40|||||||||7
1743691550000|2025-04-03 14:45:50|||||||||28
1743691560000|2025-04-03 14:46:00|||||||||14
1743691570000|2025-04-03 14:46:10|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|93
1743691580000|2025-04-03 14:46:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|77
1743691590000|2025-04-03 14:46:30|23.87|23.71|23.89|23.73|23.89|23.73|23.87|23.71|158
1743691600000|2025-04-03 14:46:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1743691610000|2025-04-03 14:46:50|23.89|23.73|23.87|23.71|23.89|23.73|23.87|23.71|19
1743691620000|2025-04-03 14:47:00|23.89|23.73|23.92|23.76|23.92|23.76|23.89|23.73|29
1743691630000|2025-04-03 14:47:10|||||||||13
1743691640000|2025-04-03 14:47:20|||||||||6
1743691650000|2025-04-03 14:47:30|23.94|23.78|23.87|23.71|23.94|23.78|23.87|23.71|123
1743691660000|2025-04-03 14:47:40|||||||||2
1743691670000|2025-04-03 14:47:50|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|27
1743691680000|2025-04-03 14:48:00|||||||||26
1743691690000|2025-04-03 14:48:10|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|4
1743691700000|2025-04-03 14:48:20|23.97|23.81|23.94|23.78|23.97|23.81|23.94|23.78|12
1743691710000|2025-04-03 14:48:30|23.92|23.76|23.92|23.76|23.94|23.78|23.92|23.76|30
1743691720000|2025-04-03 14:48:40|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|10
1743691730000|2025-04-03 14:48:50|23.93|23.77|23.89|23.73|23.93|23.77|23.89|23.73|5
1743691740000|2025-04-03 14:49:00|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|30
1743691750000|2025-04-03 14:49:10|23.89|23.73|23.89|23.73|23.89|23.73|23.87|23.71|47
1743691760000|2025-04-03 14:49:20|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|10
1743691770000|2025-04-03 14:49:30|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|54
1743691790000|2025-04-03 14:49:50|||||||||3
1743691800000|2025-04-03 14:50:00|||||||||25
1743691810000|2025-04-03 14:50:10|23.93|23.77|23.94|23.78|23.99|23.83|23.92|23.76|60
1743691820000|2025-04-03 14:50:20|23.97|23.81|24.01|23.85|24.01|23.85|23.92|23.76|245
1743691830000|2025-04-03 14:50:30|||||||||14
1743691840000|2025-04-03 14:50:40|23.99|23.83|23.99|23.83|24.01|23.85|23.99|23.83|45
1743691850000|2025-04-03 14:50:50|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|4
1743691860000|2025-04-03 14:51:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|10
1743691870000|2025-04-03 14:51:10|24.01|23.85|23.94|23.78|24.01|23.85|23.94|23.78|50
1743691880000|2025-04-03 14:51:20|23.96|23.8|23.94|23.78|23.99|23.83|23.94|23.78|31
1743691890000|2025-04-03 14:51:30|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|24
1743691900000|2025-04-03 14:51:40|23.96|23.8|23.99|23.83|23.99|23.83|23.96|23.8|42
1743691910000|2025-04-03 14:51:50|24.01|23.85|24.01|23.85|24.01|23.85|23.99|23.83|157
1743691920000|2025-04-03 14:52:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|8
1743691930000|2025-04-03 14:52:10|24.01|23.85|24.01|23.85|24.01|23.85|23.99|23.83|32
1743691940000|2025-04-03 14:52:20|24.04|23.88|24.01|23.85|24.06|23.9|24.01|23.85|51
1743691950000|2025-04-03 14:52:30|23.99|23.83|23.94|23.78|23.99|23.83|23.94|23.78|37
1743691960000|2025-04-03 14:52:40|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|67
1743691970000|2025-04-03 14:52:50|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|22
1743691980000|2025-04-03 14:53:00|23.96|23.8|23.99|23.83|23.99|23.83|23.94|23.78|71
1743691990000|2025-04-03 14:53:10|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|29
1743692000000|2025-04-03 14:53:20|23.95|23.79|23.99|23.83|23.99|23.83|23.95|23.79|43
1743692010000|2025-04-03 14:53:30|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|65
1743692020000|2025-04-03 14:53:40|24.01|23.85|24.01|23.85|24.01|23.85|23.99|23.83|160
1743692030000|2025-04-03 14:53:50|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|15
1743692040000|2025-04-03 14:54:00|||||||||6
1743692050000|2025-04-03 14:54:10|24|23.84|24|23.84|24.01|23.85|24|23.84|27
1743692060000|2025-04-03 14:54:20|23.99|23.83|23.99|23.83|24.01|23.85|23.99|23.83|4
1743692070000|2025-04-03 14:54:30|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|107
1743692080000|2025-04-03 14:54:40|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|43
1743692090000|2025-04-03 14:54:50|23.92|23.76|23.92|23.76|23.94|23.78|23.92|23.76|32
1743692100000|2025-04-03 14:55:00|23.91|23.75|23.92|23.76|23.94|23.78|23.89|23.73|69
1743692110000|2025-04-03 14:55:10|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|29
1743692120000|2025-04-03 14:55:20|23.95|23.79|23.94|23.78|23.99|23.83|23.94|23.78|33
1743692130000|2025-04-03 14:55:30|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|141
1743692140000|2025-04-03 14:55:40|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|9
1743692150000|2025-04-03 14:55:50|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|58
1743692160000|2025-04-03 14:56:00|23.89|23.73|23.89|23.73|23.91|23.75|23.87|23.71|104
1743692170000|2025-04-03 14:56:10|23.92|23.76|23.89|23.73|23.94|23.78|23.89|23.73|47
1743692180000|2025-04-03 14:56:20|23.91|23.75|23.89|23.73|23.91|23.75|23.89|23.73|50
1743692190000|2025-04-03 14:56:30|23.9|23.74|23.89|23.73|23.91|23.75|23.89|23.73|75
1743692200000|2025-04-03 14:56:40|||||||||19
1743692210000|2025-04-03 14:56:50|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|16
1743692220000|2025-04-03 14:57:00|23.99|23.83|23.96|23.8|23.99|23.83|23.96|23.8|9
1743692230000|2025-04-03 14:57:10|23.98|23.82|24.01|23.85|24.01|23.85|23.98|23.82|121
1743692240000|2025-04-03 14:57:20|23.97|23.81|24.01|23.85|24.01|23.85|23.96|23.8|80
1743692250000|2025-04-03 14:57:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|45
1743692260000|2025-04-03 14:57:40|24.01|23.85|24.01|23.85|24.01|23.85|23.96|23.8|84
1743692270000|2025-04-03 14:57:50|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|31
1743692280000|2025-04-03 14:58:00|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|35
1743692290000|2025-04-03 14:58:10|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|60
1743692300000|2025-04-03 14:58:20|24.03|23.87|24.03|23.87|24.06|23.9|24.01|23.85|29
1743692310000|2025-04-03 14:58:30|24.06|23.9|24.08|23.92|24.08|23.92|24.06|23.9|45
1743692320000|2025-04-03 14:58:40|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|25
1743692330000|2025-04-03 14:58:50|24.08|23.92|24.08|23.92|24.11|23.95|24.08|23.92|68
1743692340000|2025-04-03 14:59:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|118
1743692350000|2025-04-03 14:59:10|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|20
1743692360000|2025-04-03 14:59:20|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|10
1743692370000|2025-04-03 14:59:30|||||||||22
1743692380000|2025-04-03 14:59:40|||||||||11
1743692390000|2025-04-03 14:59:50|||||||||52
1743692400000|2025-04-03 15:00:00|24.15|23.99|24.06|23.9|24.15|23.99|24.06|23.9|246
1743692410000|2025-04-03 15:00:10|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|63
1743692420000|2025-04-03 15:00:20|24.08|23.92|24.07|23.91|24.12|23.96|24.06|23.9|111
1743692430000|2025-04-03 15:00:30|24.08|23.92|24.07|23.91|24.08|23.92|24.06|23.9|30
1743692440000|2025-04-03 15:00:40|24.06|23.9|24.06|23.9|24.08|23.92|24.01|23.85|426
1743692450000|2025-04-03 15:00:50|24.04|23.88|24.04|23.88|24.06|23.9|24.04|23.88|64
1743692460000|2025-04-03 15:01:00|24.06|23.9|24.06|23.9|24.06|23.9|24.04|23.88|29
1743692470000|2025-04-03 15:01:10|24.09|23.93|24.06|23.9|24.11|23.95|24.06|23.9|34
1743692480000|2025-04-03 15:01:20|24.1|23.94|24.09|23.93|24.11|23.95|24.06|23.9|53
1743692490000|2025-04-03 15:01:30|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|68
1743692500000|2025-04-03 15:01:40|24.08|23.92|24.08|23.92|24.08|23.92|24.06|23.9|159
1743692510000|2025-04-03 15:01:50|24.06|23.9|24.11|23.95|24.11|23.95|24.06|23.9|56
1743692520000|2025-04-03 15:02:00|24.12|23.96|24.11|23.95|24.13|23.97|24.11|23.95|30
1743692530000|2025-04-03 15:02:10|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|16
1743692540000|2025-04-03 15:02:20|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|45
1743692550000|2025-04-03 15:02:30|24.12|23.96|24.13|23.97|24.13|23.97|24.11|23.95|60
1743692560000|2025-04-03 15:02:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|32
1743692570000|2025-04-03 15:02:50|24.13|23.97|24.13|23.97|24.13|23.97|24.12|23.96|21
1743692580000|2025-04-03 15:03:00|24.16|24|24.18|24.02|24.18|24.02|24.14|23.98|28
1743692590000|2025-04-03 15:03:10|||||||||9
1743692600000|2025-04-03 15:03:20|||||||||8
1743692610000|2025-04-03 15:03:30|24.2|24.04|24.2|24.04|24.23|24.07|24.18|24.02|30
1743692620000|2025-04-03 15:03:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|64
1743692630000|2025-04-03 15:03:50|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|54
1743692640000|2025-04-03 15:04:00|||||||||7
1743692650000|2025-04-03 15:04:10|||||||||15
1743692660000|2025-04-03 15:04:20|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|12
1743692670000|2025-04-03 15:04:30|24.13|23.97|24.11|23.95|24.13|23.97|24.08|23.92|61
1743692680000|2025-04-03 15:04:40|24.09|23.93|24.13|23.97|24.13|23.97|24.08|23.92|29
1743692690000|2025-04-03 15:04:50|24.12|23.96|24.11|23.95|24.13|23.97|24.08|23.92|21
1743692700000|2025-04-03 15:05:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|28
1743692710000|2025-04-03 15:05:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|12
1743692720000|2025-04-03 15:05:20|24.2|24.04|24.23|24.07|24.23|24.07|24.18|24.02|23
1743692730000|2025-04-03 15:05:30|24.21|24.05|24.2|24.04|24.23|24.07|24.18|24.02|104
1743692740000|2025-04-03 15:05:40|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|80
1743692750000|2025-04-03 15:05:50|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|41
1743692760000|2025-04-03 15:06:00|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|47
1743692770000|2025-04-03 15:06:10|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|19
1743692780000|2025-04-03 15:06:20|24.2|24.04|24.18|24.02|24.23|24.07|24.18|24.02|15
1743692790000|2025-04-03 15:06:30|24.2|24.04|24.18|24.02|24.2|24.04|24.16|24|94
1743692800000|2025-04-03 15:06:40|24.14|23.98|24.18|24.02|24.18|24.02|24.11|23.95|262
1743692810000|2025-04-03 15:06:50|||||||||38
1743692820000|2025-04-03 15:07:00|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|71
1743692830000|2025-04-03 15:07:10|24.22|24.06|24.23|24.07|24.23|24.07|24.18|24.02|91
1743692840000|2025-04-03 15:07:20|||||||||7
1743692850000|2025-04-03 15:07:30|||||||||6
1743692860000|2025-04-03 15:07:40|||||||||16
1743692870000|2025-04-03 15:07:50|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|50
1743692880000|2025-04-03 15:08:00|24.21|24.05|24.18|24.02|24.23|24.07|24.18|24.02|99
1743692890000|2025-04-03 15:08:10|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|20
1743692900000|2025-04-03 15:08:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|172
1743692910000|2025-04-03 15:08:30|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|33
1743692920000|2025-04-03 15:08:40|24.2|24.04|24.18|24.02|24.23|24.07|24.18|24.02|36
1743692930000|2025-04-03 15:08:50|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|9
1743692940000|2025-04-03 15:09:00|24.19|24.03|24.23|24.07|24.23|24.07|24.18|24.02|74
1743692950000|2025-04-03 15:09:10|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|19
1743692960000|2025-04-03 15:09:20|24.22|24.06|24.21|24.05|24.22|24.06|24.18|24.02|34
1743692970000|2025-04-03 15:09:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|52
1743692980000|2025-04-03 15:09:40|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|29
1743692990000|2025-04-03 15:09:50|24.22|24.06|24.18|24.02|24.22|24.06|24.18|24.02|22
1743693000000|2025-04-03 15:10:00|24.21|24.05|24.18|24.02|24.23|24.07|24.18|24.02|30
1743693010000|2025-04-03 15:10:10|||||||||37
1743693020000|2025-04-03 15:10:20|24.21|24.05|24.16|24|24.23|24.07|24.16|24|71
1743693030000|2025-04-03 15:10:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|183
1743693040000|2025-04-03 15:10:40|||||||||43
1743693050000|2025-04-03 15:10:50|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|95
1743693060000|2025-04-03 15:11:00|24.1|23.94|23.99|23.83|24.1|23.94|23.99|23.83|332
1743693070000|2025-04-03 15:11:10|23.97|23.81|23.94|23.78|23.99|23.83|23.92|23.76|257
1743693080000|2025-04-03 15:11:20|23.92|23.76|23.87|23.71|23.94|23.78|23.87|23.71|61
1743693090000|2025-04-03 15:11:30|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|35
1743693100000|2025-04-03 15:11:40|23.82|23.66|23.82|23.66|23.82|23.66|23.8|23.64|81
1743693110000|2025-04-03 15:11:50|23.86|23.7|23.89|23.73|23.89|23.73|23.86|23.7|98
1743693120000|2025-04-03 15:12:00|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|68
1743693130000|2025-04-03 15:12:10|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|22
1743693140000|2025-04-03 15:12:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|30
1743693150000|2025-04-03 15:12:30|23.87|23.71|23.8|23.64|23.87|23.71|23.8|23.64|102
1743693160000|2025-04-03 15:12:40|23.82|23.66|23.8|23.64|23.85|23.69|23.8|23.64|44
1743693170000|2025-04-03 15:12:50|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|23
1743693180000|2025-04-03 15:13:00|23.81|23.65|23.82|23.66|23.85|23.69|23.8|23.64|271
1743693190000|2025-04-03 15:13:10|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|35
1743693200000|2025-04-03 15:13:20|23.81|23.65|23.8|23.64|23.82|23.66|23.8|23.64|37
1743693210000|2025-04-03 15:13:30|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|31
1743693220000|2025-04-03 15:13:40|||||||||11
1743693230000|2025-04-03 15:13:50|23.78|23.62|23.78|23.62|23.79|23.63|23.78|23.62|49
1743693240000|2025-04-03 15:14:00|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|74
1743693250000|2025-04-03 15:14:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|79
1743693260000|2025-04-03 15:14:20|||||||||37
1743693270000|2025-04-03 15:14:30|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|22
1743693280000|2025-04-03 15:14:40|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|52
1743693290000|2025-04-03 15:14:50|23.82|23.66|23.82|23.66|23.82|23.66|23.8|23.64|55
1743693300000|2025-04-03 15:15:00|23.85|23.69|23.81|23.65|23.85|23.69|23.8|23.64|68
1743693310000|2025-04-03 15:15:10|23.8|23.64|23.8|23.64|23.82|23.66|23.75|23.59|79
1743693320000|2025-04-03 15:15:20|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|42
1743693330000|2025-04-03 15:15:30|23.76|23.6|23.75|23.59|23.77|23.61|23.75|23.59|9
1743693340000|2025-04-03 15:15:40|23.73|23.57|23.7|23.54|23.73|23.57|23.68|23.52|89
1743693350000|2025-04-03 15:15:50|||||||||61
1743693360000|2025-04-03 15:16:00|23.68|23.52|23.68|23.52|23.7|23.54|23.68|23.52|79
1743693370000|2025-04-03 15:16:10|23.7|23.54|23.63|23.47|23.7|23.54|23.63|23.47|76
1743693380000|2025-04-03 15:16:20|23.64|23.48|23.65|23.49|23.65|23.49|23.63|23.47|8
1743693390000|2025-04-03 15:16:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|2
1743693400000|2025-04-03 15:16:40|23.65|23.49|23.63|23.47|23.67|23.51|23.63|23.47|57
1743693410000|2025-04-03 15:16:50|23.64|23.48|23.58|23.42|23.65|23.49|23.56|23.4|123
1743693420000|2025-04-03 15:17:00|23.61|23.45|23.63|23.47|23.68|23.52|23.61|23.45|162
1743693430000|2025-04-03 15:17:10|23.67|23.51|23.68|23.52|23.68|23.52|23.63|23.47|11
1743693440000|2025-04-03 15:17:20|23.63|23.47|23.68|23.52|23.7|23.54|23.63|23.47|33
1743693450000|2025-04-03 15:17:30|||||||||63
1743693460000|2025-04-03 15:17:40|23.67|23.51|23.63|23.47|23.68|23.52|23.63|23.47|20
1743693470000|2025-04-03 15:17:50|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|88
1743693480000|2025-04-03 15:18:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|21
1743693490000|2025-04-03 15:18:10|23.61|23.45|23.63|23.47|23.63|23.47|23.58|23.42|74
1743693500000|2025-04-03 15:18:20|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|10
1743693510000|2025-04-03 15:18:30|23.58|23.42|23.6|23.44|23.63|23.47|23.58|23.42|24
1743693520000|2025-04-03 15:18:40|23.58|23.42|23.58|23.42|23.59|23.43|23.58|23.42|22
1743693530000|2025-04-03 15:18:50|||||||||5
1743693540000|2025-04-03 15:19:00|||||||||67
1743693550000|2025-04-03 15:19:10|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|26
1743693560000|2025-04-03 15:19:20|||||||||2
1743693570000|2025-04-03 15:19:30|||||||||18
1743693580000|2025-04-03 15:19:40|23.64|23.48|23.63|23.47|23.68|23.52|23.63|23.47|29
1743693590000|2025-04-03 15:19:50|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|73
1743693600000|2025-04-03 15:20:00|23.66|23.5|23.66|23.5|23.68|23.52|23.63|23.47|54
1743693610000|2025-04-03 15:20:10|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|40
1743693620000|2025-04-03 15:20:20|23.62|23.46|23.61|23.45|23.63|23.47|23.61|23.45|15
1743693630000|2025-04-03 15:20:30|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|30
1743693640000|2025-04-03 15:20:40|23.65|23.49|23.68|23.52|23.68|23.52|23.65|23.49|72
1743693650000|2025-04-03 15:20:50|23.69|23.53|23.68|23.52|23.7|23.54|23.68|23.52|35
1743693660000|2025-04-03 15:21:00|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|249
1743693670000|2025-04-03 15:21:10|23.75|23.59|23.8|23.64|23.8|23.64|23.73|23.57|154
1743693680000|2025-04-03 15:21:20|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|18
1743693690000|2025-04-03 15:21:30|||||||||1
1743693700000|2025-04-03 15:21:40|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|134
1743693710000|2025-04-03 15:21:50|||||||||2
1743693720000|2025-04-03 15:22:00|23.82|23.66|23.85|23.69|23.87|23.71|23.82|23.66|41
1743693730000|2025-04-03 15:22:10|23.87|23.71|23.8|23.64|23.87|23.71|23.8|23.64|54
1743693740000|2025-04-03 15:22:20|||||||||92
1743693750000|2025-04-03 15:22:30|||||||||4
1743693760000|2025-04-03 15:22:40|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|93
1743693770000|2025-04-03 15:22:50|23.78|23.62|23.75|23.59|23.8|23.64|23.75|23.59|32
1743693780000|2025-04-03 15:23:00|23.78|23.62|23.68|23.52|23.78|23.62|23.68|23.52|113
1743693790000|2025-04-03 15:23:10|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|7
1743693800000|2025-04-03 15:23:20|23.75|23.59|23.75|23.59|23.8|23.64|23.75|23.59|31
1743693810000|2025-04-03 15:23:30|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|5
1743693820000|2025-04-03 15:23:40|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|38
1743693830000|2025-04-03 15:23:50|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|10
1743693840000|2025-04-03 15:24:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|23
1743693850000|2025-04-03 15:24:10|23.65|23.49|23.73|23.57|23.73|23.57|23.63|23.47|94
1743693860000|2025-04-03 15:24:20|||||||||2
1743693870000|2025-04-03 15:24:30|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|24
1743693880000|2025-04-03 15:24:40|23.71|23.55|23.71|23.55|23.73|23.57|23.68|23.52|41
1743693890000|2025-04-03 15:24:50|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|38
1743693900000|2025-04-03 15:25:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|39
1743693910000|2025-04-03 15:25:10|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|64
1743693920000|2025-04-03 15:25:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1743693930000|2025-04-03 15:25:30|23.68|23.52|23.65|23.49|23.7|23.54|23.65|23.49|79
1743693940000|2025-04-03 15:25:40|23.63|23.47|23.63|23.47|23.65|23.49|23.63|23.47|47
1743693950000|2025-04-03 15:25:50|23.65|23.49|23.61|23.45|23.65|23.49|23.6|23.44|45
1743693960000|2025-04-03 15:26:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|59
1743693970000|2025-04-03 15:26:10|23.61|23.45|23.63|23.47|23.63|23.47|23.58|23.42|6
1743693980000|2025-04-03 15:26:20|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|40
1743693990000|2025-04-03 15:26:30|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|57
1743694000000|2025-04-03 15:26:40|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|88
1743694010000|2025-04-03 15:26:50|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|47
1743694020000|2025-04-03 15:27:00|23.52|23.36|23.56|23.4|23.58|23.42|23.52|23.36|62
1743694030000|2025-04-03 15:27:10|23.57|23.41|23.51|23.35|23.57|23.41|23.51|23.35|104
1743694040000|2025-04-03 15:27:20|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|20
1743694050000|2025-04-03 15:27:30|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|55
1743694060000|2025-04-03 15:27:40|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|32
1743694070000|2025-04-03 15:27:50|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|36
1743694080000|2025-04-03 15:28:00|23.41|23.25|23.39|23.23|23.44|23.28|23.39|23.23|119
1743694090000|2025-04-03 15:28:10|23.41|23.25|23.36|23.2|23.44|23.28|23.36|23.2|75
1743694100000|2025-04-03 15:28:20|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|38
1743694110000|2025-04-03 15:28:30|23.4|23.24|23.39|23.23|23.41|23.25|23.36|23.2|21
1743694120000|2025-04-03 15:28:40|23.4|23.24|23.46|23.3|23.46|23.3|23.4|23.24|34
1743694130000|2025-04-03 15:28:50|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|46
1743694140000|2025-04-03 15:29:00|23.52|23.36|23.51|23.35|23.56|23.4|23.51|23.35|37
1743694150000|2025-04-03 15:29:10|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|23
1743694160000|2025-04-03 15:29:20|||||||||12
1743694170000|2025-04-03 15:29:30|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|60
1743694180000|2025-04-03 15:29:40|||||||||4
1743694190000|2025-04-03 15:29:50|||||||||8
1743694200000|2025-04-03 15:30:00|23.53|23.37|23.53|23.37|23.56|23.4|23.51|23.35|100
1743694210000|2025-04-03 15:30:10|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|36
1743694220000|2025-04-03 15:30:20|23.56|23.4|23.53|23.37|23.58|23.42|23.53|23.37|51
1743694230000|2025-04-03 15:30:30|23.56|23.4|23.51|23.35|23.57|23.41|23.51|23.35|49
1743694240000|2025-04-03 15:30:40|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|57
1743694250000|2025-04-03 15:30:50|23.46|23.3|23.45|23.29|23.46|23.3|23.41|23.25|119
1743694260000|2025-04-03 15:31:00|23.46|23.3|23.42|23.26|23.46|23.3|23.41|23.25|110
1743694270000|2025-04-03 15:31:10|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|16
1743694280000|2025-04-03 15:31:20|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|37
1743694290000|2025-04-03 15:31:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|8
1743694300000|2025-04-03 15:31:40|||||||||30
1743694310000|2025-04-03 15:31:50|23.47|23.31|23.53|23.37|23.53|23.37|23.46|23.3|53
1743694320000|2025-04-03 15:32:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|8
1743694330000|2025-04-03 15:32:10|23.49|23.33|23.41|23.25|23.49|23.33|23.4|23.24|136
1743694340000|2025-04-03 15:32:20|23.45|23.29|23.41|23.25|23.46|23.3|23.36|23.2|183
1743694350000|2025-04-03 15:32:30|23.36|23.2|23.38|23.22|23.41|23.25|23.36|23.2|62
1743694360000|2025-04-03 15:32:40|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|6
1743694370000|2025-04-03 15:32:50|23.43|23.27|23.46|23.3|23.46|23.3|23.41|23.25|20
1743694380000|2025-04-03 15:33:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|13
1743694390000|2025-04-03 15:33:10|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|11
1743694400000|2025-04-03 15:33:20|||||||||9
1743694410000|2025-04-03 15:33:30|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|18
1743694420000|2025-04-03 15:33:40|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|50
1743694430000|2025-04-03 15:33:50|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|57
1743694440000|2025-04-03 15:34:00|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|6
1743694450000|2025-04-03 15:34:10|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|120
1743694460000|2025-04-03 15:34:20|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|29
1743694470000|2025-04-03 15:34:30|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|24
1743694480000|2025-04-03 15:34:40|23.34|23.18|23.33|23.17|23.36|23.2|23.31|23.15|72
1743694490000|2025-04-03 15:34:50|23.32|23.16|23.36|23.2|23.36|23.2|23.31|23.15|76
1743694500000|2025-04-03 15:35:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|164
1743694510000|2025-04-03 15:35:10|23.38|23.22|23.41|23.25|23.43|23.27|23.38|23.22|81
1743694520000|2025-04-03 15:35:20|23.38|23.22|23.41|23.25|23.41|23.25|23.36|23.2|37
1743694530000|2025-04-03 15:35:30|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|13
1743694540000|2025-04-03 15:35:40|23.45|23.29|23.43|23.27|23.48|23.32|23.43|23.27|17
1743694550000|2025-04-03 15:35:50|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|26
1743694560000|2025-04-03 15:36:00|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|45
1743694570000|2025-04-03 15:36:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|40
1743694580000|2025-04-03 15:36:20|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|26
1743694590000|2025-04-03 15:36:30|23.41|23.25|23.38|23.22|23.43|23.27|23.38|23.22|101
1743694600000|2025-04-03 15:36:40|23.36|23.2|23.38|23.22|23.43|23.27|23.36|23.2|59
1743694610000|2025-04-03 15:36:50|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|31
1743694620000|2025-04-03 15:37:00|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|45
1743694630000|2025-04-03 15:37:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|15
1743694640000|2025-04-03 15:37:20|23.41|23.25|23.38|23.22|23.42|23.26|23.38|23.22|35
1743694650000|2025-04-03 15:37:30|||||||||7
1743694660000|2025-04-03 15:37:40|23.33|23.17|23.31|23.15|23.36|23.2|23.31|23.15|62
1743694670000|2025-04-03 15:37:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|7
1743694680000|2025-04-03 15:38:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|198
1743694690000|2025-04-03 15:38:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|72
1743694700000|2025-04-03 15:38:20|23.28|23.12|23.28|23.12|23.31|23.15|23.26|23.1|51
1743694710000|2025-04-03 15:38:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|10
1743694720000|2025-04-03 15:38:40|23.29|23.13|23.26|23.1|23.31|23.15|23.26|23.1|22
1743694730000|2025-04-03 15:38:50|23.28|23.12|23.31|23.15|23.31|23.15|23.26|23.1|30
1743694740000|2025-04-03 15:39:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|32
1743694750000|2025-04-03 15:39:10|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|47
1743694760000|2025-04-03 15:39:20|||||||||3
1743694770000|2025-04-03 15:39:30|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|53
1743694780000|2025-04-03 15:39:40|||||||||6
1743694790000|2025-04-03 15:39:50|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|94
1743694800000|2025-04-03 15:40:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|72
1743694810000|2025-04-03 15:40:10|23.23|23.07|23.21|23.05|23.26|23.1|23.21|23.05|15
1743694820000|2025-04-03 15:40:20|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|75
1743694830000|2025-04-03 15:40:30|23.19|23.03|23.19|23.03|23.2|23.04|23.16|23|80
1743694840000|2025-04-03 15:40:40|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|39
1743694850000|2025-04-03 15:40:50|||||||||10
1743694860000|2025-04-03 15:41:00|23.21|23.05|23.14|22.98|23.24|23.08|23.14|22.98|34
1743694870000|2025-04-03 15:41:10|23.16|23|23.19|23.03|23.19|23.03|23.14|22.98|24
1743694880000|2025-04-03 15:41:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|87
1743694890000|2025-04-03 15:41:30|23.19|23.03|23.17|23.01|23.24|23.08|23.17|23.01|55
1743694900000|2025-04-03 15:41:40|||||||||21
1743694910000|2025-04-03 15:41:50|23.19|23.03|23.17|23.01|23.19|23.03|23.14|22.98|23
1743694920000|2025-04-03 15:42:00|23.13|22.97|23.12|22.96|23.14|22.98|23.12|22.96|82
1743694930000|2025-04-03 15:42:10|23.14|22.98|23.17|23.01|23.19|23.03|23.12|22.96|81
1743694940000|2025-04-03 15:42:20|23.18|23.02|23.12|22.96|23.18|23.02|23.12|22.96|57
1743694950000|2025-04-03 15:42:30|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|41
1743694960000|2025-04-03 15:42:40|23.14|22.98|23.16|23|23.17|23.01|23.14|22.98|16
1743694970000|2025-04-03 15:42:50|23.17|23.01|23.17|23.01|23.17|23.01|23.12|22.96|48
1743694980000|2025-04-03 15:43:00|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|31
1743694990000|2025-04-03 15:43:10|23.13|22.97|23.14|22.98|23.14|22.98|23.12|22.96|25
1743695000000|2025-04-03 15:43:20|23.12|22.96|23.17|23.01|23.17|23.01|23.12|22.96|79
1743695010000|2025-04-03 15:43:30|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|8
1743695020000|2025-04-03 15:43:40|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|83
1743695030000|2025-04-03 15:43:50|23.16|23|23.19|23.03|23.19|23.03|23.14|22.98|14
1743695040000|2025-04-03 15:44:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|13
1743695050000|2025-04-03 15:44:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|16
1743695060000|2025-04-03 15:44:20|23.25|23.09|23.26|23.1|23.29|23.13|23.25|23.09|119
1743695070000|2025-04-03 15:44:30|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|77
1743695080000|2025-04-03 15:44:40|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|35
1743695090000|2025-04-03 15:44:50|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|43
1743695100000|2025-04-03 15:45:00|23.28|23.12|23.21|23.05|23.31|23.15|23.21|23.05|84
1743695110000|2025-04-03 15:45:10|23.24|23.08|23.31|23.15|23.31|23.15|23.23|23.07|30
1743695120000|2025-04-03 15:45:20|||||||||10
1743695130000|2025-04-03 15:45:30|23.33|23.17|23.38|23.22|23.4|23.24|23.33|23.17|23
1743695140000|2025-04-03 15:45:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|38
1743695150000|2025-04-03 15:45:50|23.44|23.28|23.44|23.28|23.45|23.29|23.43|23.27|37
1743695160000|2025-04-03 15:46:00|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|37
1743695170000|2025-04-03 15:46:10|23.41|23.25|23.38|23.22|23.43|23.27|23.38|23.22|66
1743695180000|2025-04-03 15:46:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|9
1743695190000|2025-04-03 15:46:30|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|66
1743695200000|2025-04-03 15:46:40|23.26|23.1|23.33|23.17|23.33|23.17|23.26|23.1|61
1743695210000|2025-04-03 15:46:50|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|22
1743695220000|2025-04-03 15:47:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1743695230000|2025-04-03 15:47:10|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|33
1743695240000|2025-04-03 15:47:20|23.36|23.2|23.38|23.22|23.43|23.27|23.36|23.2|61
1743695250000|2025-04-03 15:47:30|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|20
1743695260000|2025-04-03 15:47:40|||||||||61
1743695270000|2025-04-03 15:47:50|23.45|23.29|23.45|23.29|23.48|23.32|23.43|23.27|112
1743695280000|2025-04-03 15:48:00|23.44|23.28|23.43|23.27|23.45|23.29|23.4|23.24|12
1743695290000|2025-04-03 15:48:10|23.44|23.28|23.45|23.29|23.5|23.34|23.44|23.28|50
1743695300000|2025-04-03 15:48:20|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|41
1743695310000|2025-04-03 15:48:30|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|19
1743695320000|2025-04-03 15:48:40|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|90
1743695330000|2025-04-03 15:48:50|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|27
1743695340000|2025-04-03 15:49:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|14
1743695350000|2025-04-03 15:49:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|62
1743695360000|2025-04-03 15:49:20|23.35|23.19|23.38|23.22|23.38|23.22|23.33|23.17|36
1743695370000|2025-04-03 15:49:30|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|22
1743695380000|2025-04-03 15:49:40|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|23
1743695390000|2025-04-03 15:49:50|||||||||1
1743695400000|2025-04-03 15:50:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|164
1743695410000|2025-04-03 15:50:10|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|42
1743695420000|2025-04-03 15:50:20|||||||||3
1743695430000|2025-04-03 15:50:30|23.52|23.36|23.52|23.36|23.55|23.39|23.5|23.34|54
1743695440000|2025-04-03 15:50:40|23.53|23.37|23.5|23.34|23.55|23.39|23.5|23.34|81
1743695450000|2025-04-03 15:50:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|22
1743695460000|2025-04-03 15:51:00|23.54|23.38|23.57|23.41|23.57|23.41|23.54|23.38|23
1743695470000|2025-04-03 15:51:10|23.59|23.43|23.62|23.46|23.62|23.46|23.57|23.41|46
1743695480000|2025-04-03 15:51:20|23.64|23.48|23.64|23.48|23.64|23.48|23.62|23.46|28
1743695490000|2025-04-03 15:51:30|23.62|23.46|23.62|23.46|23.64|23.48|23.62|23.46|37
1743695500000|2025-04-03 15:51:40|23.63|23.47|23.64|23.48|23.64|23.48|23.62|23.46|12
1743695510000|2025-04-03 15:51:50|||||||||1
1743695520000|2025-04-03 15:52:00|||||||||3
1743695530000|2025-04-03 15:52:10|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|64
1743695540000|2025-04-03 15:52:20|23.64|23.48|23.69|23.53|23.69|23.53|23.64|23.48|26
1743695550000|2025-04-03 15:52:30|23.71|23.55|23.64|23.48|23.71|23.55|23.64|23.48|97
1743695560000|2025-04-03 15:52:40|23.62|23.46|23.62|23.46|23.64|23.48|23.62|23.46|87
1743695570000|2025-04-03 15:52:50|23.6|23.44|23.62|23.46|23.62|23.46|23.57|23.41|72
1743695580000|2025-04-03 15:53:00|23.64|23.48|23.59|23.43|23.64|23.48|23.57|23.41|160
1743695590000|2025-04-03 15:53:10|23.58|23.42|23.57|23.41|23.59|23.43|23.52|23.36|46
1743695600000|2025-04-03 15:53:20|23.55|23.39|23.52|23.36|23.57|23.41|23.52|23.36|49
1743695610000|2025-04-03 15:53:30|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|4
1743695620000|2025-04-03 15:53:40|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|37
1743695630000|2025-04-03 15:53:50|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|64
1743695640000|2025-04-03 15:54:00|23.51|23.35|23.45|23.29|23.52|23.36|23.4|23.24|95
1743695650000|2025-04-03 15:54:10|23.47|23.31|23.4|23.24|23.47|23.31|23.4|23.24|59
1743695660000|2025-04-03 15:54:20|||||||||18
1743695670000|2025-04-03 15:54:30|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|30
1743695680000|2025-04-03 15:54:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|23
1743695690000|2025-04-03 15:54:50|||||||||5
1743695700000|2025-04-03 15:55:00|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|21
1743695710000|2025-04-03 15:55:10|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|15
1743695720000|2025-04-03 15:55:20|23.3|23.14|23.3|23.14|23.3|23.14|23.28|23.12|20
1743695730000|2025-04-03 15:55:30|23.33|23.17|23.3|23.14|23.35|23.19|23.3|23.14|46
1743695740000|2025-04-03 15:55:40|23.33|23.17|23.33|23.17|23.35|23.19|23.3|23.14|3
1743695750000|2025-04-03 15:55:50|23.35|23.19|23.42|23.26|23.42|23.26|23.35|23.19|39
1743695760000|2025-04-03 15:56:00|23.47|23.31|23.4|23.24|23.47|23.31|23.4|23.24|33
1743695770000|2025-04-03 15:56:10|23.38|23.22|23.37|23.21|23.4|23.24|23.35|23.19|77
1743695780000|2025-04-03 15:56:20|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|18
1743695790000|2025-04-03 15:56:30|23.36|23.2|23.37|23.21|23.37|23.21|23.35|23.19|99
1743695800000|2025-04-03 15:56:40|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|4
1743695810000|2025-04-03 15:56:50|||||||||18
1743695820000|2025-04-03 15:57:00|23.37|23.21|23.3|23.14|23.37|23.21|23.3|23.14|34
1743695830000|2025-04-03 15:57:10|23.29|23.13|23.28|23.12|23.3|23.14|23.28|23.12|41
1743695840000|2025-04-03 15:57:20|23.29|23.13|23.28|23.12|23.3|23.14|23.28|23.12|43
1743695850000|2025-04-03 15:57:30|23.29|23.13|23.3|23.14|23.3|23.14|23.28|23.12|23
1743695860000|2025-04-03 15:57:40|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|29
1743695870000|2025-04-03 15:57:50|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|23
1743695880000|2025-04-03 15:58:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|1
1743695890000|2025-04-03 15:58:10|23.26|23.1|23.25|23.09|23.28|23.12|23.23|23.07|63
1743695900000|2025-04-03 15:58:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|9
1743695910000|2025-04-03 15:58:30|23.18|23.02|23.2|23.04|23.23|23.07|23.18|23.02|20
1743695920000|2025-04-03 15:58:40|23.19|23.03|23.23|23.07|23.23|23.07|23.18|23.02|6
1743695930000|2025-04-03 15:58:50|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|20
1743695940000|2025-04-03 15:59:00|23.31|23.15|23.35|23.19|23.35|23.19|23.3|23.14|3
1743695950000|2025-04-03 15:59:10|||||||||1
1743695960000|2025-04-03 15:59:20|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|10
1743695970000|2025-04-03 15:59:30|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|11
1743695980000|2025-04-03 15:59:40|23.37|23.21|23.37|23.21|23.4|23.24|23.37|23.21|22
1743695990000|2025-04-03 15:59:50|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|10
1743696000000|2025-04-03 16:00:00|23.42|23.26|23.4|23.24|23.42|23.26|23.36|23.2|60
1743696010000|2025-04-03 16:00:10|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|31
1743696020000|2025-04-03 16:00:20|23.33|23.17|23.35|23.19|23.35|23.19|23.3|23.14|91
1743696030000|2025-04-03 16:00:30|23.37|23.21|23.35|23.19|23.38|23.22|23.35|23.19|29
1743696040000|2025-04-03 16:00:40|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|11
1743696050000|2025-04-03 16:00:50|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|20
1743696060000|2025-04-03 16:01:00|23.28|23.12|23.23|23.07|23.3|23.14|23.23|23.07|51
1743696070000|2025-04-03 16:01:10|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|32
1743696080000|2025-04-03 16:01:20|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|28
1743696090000|2025-04-03 16:01:30|23.27|23.11|23.28|23.12|23.28|23.12|23.23|23.07|10
1743696100000|2025-04-03 16:01:40|23.23|23.07|23.27|23.11|23.28|23.12|23.23|23.07|53
1743696110000|2025-04-03 16:01:50|23.26|23.1|23.28|23.12|23.28|23.12|23.23|23.07|24
1743696120000|2025-04-03 16:02:00|23.26|23.1|23.26|23.1|23.28|23.12|23.23|23.07|61
1743696130000|2025-04-03 16:02:10|23.27|23.11|23.23|23.07|23.27|23.11|23.23|23.07|4
1743696140000|2025-04-03 16:02:20|23.24|23.08|23.21|23.05|23.26|23.1|23.21|23.05|30
1743696150000|2025-04-03 16:02:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|15
1743696160000|2025-04-03 16:02:40|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|10
1743696170000|2025-04-03 16:02:50|23.21|23.05|23.21|23.05|23.21|23.05|23.18|23.02|29
1743696180000|2025-04-03 16:03:00|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|5
1743696190000|2025-04-03 16:03:10|23.23|23.07|23.16|23|23.23|23.07|23.16|23|78
1743696200000|2025-04-03 16:03:20|23.17|23.01|23.23|23.07|23.23|23.07|23.17|23.01|27
1743696210000|2025-04-03 16:03:30|||||||||16
1743696220000|2025-04-03 16:03:40|23.25|23.09|23.25|23.09|23.25|23.09|23.23|23.07|54
1743696230000|2025-04-03 16:03:50|23.28|23.12|23.29|23.13|23.3|23.14|23.28|23.12|73
1743696240000|2025-04-03 16:04:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|14
1743696250000|2025-04-03 16:04:10|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|37
1743696260000|2025-04-03 16:04:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|10
1743696270000|2025-04-03 16:04:30|||||||||7
1743696280000|2025-04-03 16:04:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|44
1743696290000|2025-04-03 16:04:50|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|31
1743696300000|2025-04-03 16:05:00|23.3|23.14|23.3|23.14|23.3|23.14|23.28|23.12|51
1743696310000|2025-04-03 16:05:10|23.29|23.13|23.3|23.14|23.3|23.14|23.28|23.12|35
1743696320000|2025-04-03 16:05:20|23.29|23.13|23.28|23.12|23.3|23.14|23.28|23.12|30
1743696330000|2025-04-03 16:05:30|||||||||3
1743696340000|2025-04-03 16:05:40|||||||||8
1743696350000|2025-04-03 16:05:50|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|81
1743696360000|2025-04-03 16:06:00|23.22|23.06|23.23|23.07|23.23|23.07|23.21|23.05|50
1743696370000|2025-04-03 16:06:10|23.22|23.06|23.28|23.12|23.28|23.12|23.22|23.06|24
1743696380000|2025-04-03 16:06:20|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|5
1743696390000|2025-04-03 16:06:30|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|33
1743696400000|2025-04-03 16:06:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|6
1743696410000|2025-04-03 16:06:50|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|7
1743696420000|2025-04-03 16:07:00|||||||||4
1743696430000|2025-04-03 16:07:10|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|40
1743696440000|2025-04-03 16:07:20|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|67
1743696450000|2025-04-03 16:07:30|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|22
1743696460000|2025-04-03 16:07:40|23.29|23.13|23.28|23.12|23.33|23.17|23.28|23.12|16
1743696470000|2025-04-03 16:07:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1743696480000|2025-04-03 16:08:00|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|9
1743696490000|2025-04-03 16:08:10|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|15
1743696500000|2025-04-03 16:08:20|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|24
1743696510000|2025-04-03 16:08:30|23.24|23.08|23.28|23.12|23.28|23.12|23.24|23.08|9
1743696520000|2025-04-03 16:08:40|||||||||9
1743696530000|2025-04-03 16:08:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1743696540000|2025-04-03 16:09:00|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|14
1743696550000|2025-04-03 16:09:10|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|9
1743696560000|2025-04-03 16:09:20|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|22
1743696570000|2025-04-03 16:09:30|23.32|23.16|23.33|23.17|23.33|23.17|23.32|23.16|36
1743696580000|2025-04-03 16:09:40|||||||||2
1743696590000|2025-04-03 16:09:50|||||||||29
1743696600000|2025-04-03 16:10:00|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|28
1743696610000|2025-04-03 16:10:10|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|55
1743696620000|2025-04-03 16:10:20|23.38|23.22|23.35|23.19|23.38|23.22|23.34|23.18|16
1743696630000|2025-04-03 16:10:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|16
1743696640000|2025-04-03 16:10:40|||||||||20
1743696650000|2025-04-03 16:10:50|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|56
1743696660000|2025-04-03 16:11:00|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|19
1743696670000|2025-04-03 16:11:10|||||||||4
1743696680000|2025-04-03 16:11:20|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|85
1743696690000|2025-04-03 16:11:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|19
1743696700000|2025-04-03 16:11:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|9
1743696710000|2025-04-03 16:11:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|11
1743696720000|2025-04-03 16:12:00|23.26|23.1|23.19|23.03|23.26|23.1|23.19|23.03|81
1743696730000|2025-04-03 16:12:10|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|37
1743696740000|2025-04-03 16:12:20|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|82
1743696750000|2025-04-03 16:12:30|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|16
1743696760000|2025-04-03 16:12:40|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|29
1743696770000|2025-04-03 16:12:50|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|20
1743696780000|2025-04-03 16:13:00|23.22|23.06|23.19|23.03|23.24|23.08|23.17|23.01|61
1743696790000|2025-04-03 16:13:10|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|42
1743696800000|2025-04-03 16:13:20|||||||||7
1743696810000|2025-04-03 16:13:30|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|128
1743696820000|2025-04-03 16:13:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|10
1743696830000|2025-04-03 16:13:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|14
1743696840000|2025-04-03 16:14:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|23
1743696850000|2025-04-03 16:14:10|23.07|22.91|23.09|22.93|23.11|22.95|23.07|22.91|23
1743696860000|2025-04-03 16:14:20|23.11|22.95|23.12|22.96|23.14|22.98|23.11|22.95|248
1743696870000|2025-04-03 16:14:30|23.14|22.98|23.14|22.98|23.14|22.98|23.12|22.96|37
1743696880000|2025-04-03 16:14:40|23.13|22.97|23.12|22.96|23.14|22.98|23.12|22.96|52
1743696890000|2025-04-03 16:14:50|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|16
1743696900000|2025-04-03 16:15:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|85
1743696910000|2025-04-03 16:15:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|36
1743696920000|2025-04-03 16:15:20|23.05|22.89|23.09|22.93|23.09|22.93|23.04|22.88|23
1743696930000|2025-04-03 16:15:30|||||||||7
1743696940000|2025-04-03 16:15:40|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|70
1743696950000|2025-04-03 16:15:50|23.08|22.92|23.09|22.93|23.09|22.93|23.07|22.91|60
1743696960000|2025-04-03 16:16:00|23.07|22.91|23.07|22.91|23.07|22.91|23.04|22.88|17
1743696970000|2025-04-03 16:16:10|23.04|22.88|23.07|22.91|23.09|22.93|23.04|22.88|29
1743696980000|2025-04-03 16:16:20|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|6
1743696990000|2025-04-03 16:16:30|||||||||6
1743697000000|2025-04-03 16:16:40|23.07|22.91|23.04|22.88|23.09|22.93|23.04|22.88|26
1743697010000|2025-04-03 16:16:50|23.06|22.9|23.04|22.88|23.07|22.91|23.04|22.88|6
1743697020000|2025-04-03 16:17:00|23.07|22.91|23.07|22.91|23.09|22.93|23.04|22.88|24
1743697030000|2025-04-03 16:17:10|23.09|22.93|23.09|22.93|23.09|22.93|23.07|22.91|33
1743697040000|2025-04-03 16:17:20|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|16
1743697050000|2025-04-03 16:17:30|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|41
1743697060000|2025-04-03 16:17:40|23.03|22.87|23.04|22.88|23.04|22.88|23.02|22.86|35
1743697070000|2025-04-03 16:17:50|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|35
1743697080000|2025-04-03 16:18:00|23.03|22.87|23|22.84|23.04|22.88|23|22.84|24
1743697090000|2025-04-03 16:18:10|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|65
1743697100000|2025-04-03 16:18:20|22.98|22.82|22.97|22.81|23.02|22.86|22.97|22.81|32
1743697110000|2025-04-03 16:18:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|15
1743697120000|2025-04-03 16:18:40|22.92|22.76|22.97|22.81|22.97|22.81|22.92|22.76|32
1743697130000|2025-04-03 16:18:50|22.96|22.8|22.92|22.76|22.96|22.8|22.92|22.76|31
1743697140000|2025-04-03 16:19:00|22.95|22.79|22.92|22.76|22.95|22.79|22.91|22.75|25
1743697150000|2025-04-03 16:19:10|22.95|22.79|22.96|22.8|22.96|22.8|22.92|22.76|65
1743697160000|2025-04-03 16:19:20|22.95|22.79|22.95|22.79|22.95|22.79|22.92|22.76|8
1743697170000|2025-04-03 16:19:30|22.94|22.78|22.95|22.79|22.95|22.79|22.92|22.76|7
1743697180000|2025-04-03 16:19:40|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|43
1743697190000|2025-04-03 16:19:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|7
1743697200000|2025-04-03 16:20:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|30
1743697210000|2025-04-03 16:20:10|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|38
1743697220000|2025-04-03 16:20:20|||||||||32
1743697230000|2025-04-03 16:20:30|||||||||8
1743697240000|2025-04-03 16:20:40|||||||||4
1743697250000|2025-04-03 16:20:50|23|22.84|22.97|22.81|23.02|22.86|22.97|22.81|36
1743697260000|2025-04-03 16:21:00|23|22.84|23.02|22.86|23.02|22.86|22.97|22.81|32
1743697270000|2025-04-03 16:21:10|23|22.84|22.97|22.81|23.02|22.86|22.97|22.81|20
1743697280000|2025-04-03 16:21:20|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|50
1743697290000|2025-04-03 16:21:30|||||||||7
1743697300000|2025-04-03 16:21:40|23|22.84|23.04|22.88|23.04|22.88|23|22.84|33
1743697310000|2025-04-03 16:21:50|23.07|22.91|23.04|22.88|23.07|22.91|23.02|22.86|24
1743697320000|2025-04-03 16:22:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|19
1743697330000|2025-04-03 16:22:10|||||||||6
1743697340000|2025-04-03 16:22:20|||||||||4
1743697350000|2025-04-03 16:22:30|||||||||4
1743697360000|2025-04-03 16:22:40|23|22.84|22.99|22.83|23.02|22.86|22.97|22.81|24
1743697370000|2025-04-03 16:22:50|23|22.84|23.02|22.86|23.02|22.86|23|22.84|57
1743697380000|2025-04-03 16:23:00|23.04|22.88|23.02|22.86|23.04|22.88|23.02|22.86|36
1743697390000|2025-04-03 16:23:10|||||||||4
1743697400000|2025-04-03 16:23:20|||||||||4
1743697410000|2025-04-03 16:23:30|||||||||4
1743697420000|2025-04-03 16:23:40|23.01|22.85|23.02|22.86|23.02|22.86|23|22.84|24
1743697430000|2025-04-03 16:23:50|23.07|22.91|23.04|22.88|23.07|22.91|23.02|22.86|23
1743697440000|2025-04-03 16:24:00|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|4
1743697450000|2025-04-03 16:24:10|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|47
1743697460000|2025-04-03 16:24:20|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|19
1743697470000|2025-04-03 16:24:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|8
1743697480000|2025-04-03 16:24:40|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|17
1743697490000|2025-04-03 16:24:50|||||||||5
1743697500000|2025-04-03 16:25:00|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|18
1743697510000|2025-04-03 16:25:10|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|14
1743697520000|2025-04-03 16:25:20|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|139
1743697530000|2025-04-03 16:25:30|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|6
1743697540000|2025-04-03 16:25:40|||||||||8
1743697550000|2025-04-03 16:25:50|23.16|23|23.16|23|23.16|23|23.16|23|38
1743697560000|2025-04-03 16:26:00|23.19|23.03|23.19|23.03|23.19|23.03|23.16|23|1
1743697570000|2025-04-03 16:26:10|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|13
1743697580000|2025-04-03 16:26:20|23.17|23.01|23.14|22.98|23.17|23.01|23.14|22.98|71
1743697590000|2025-04-03 16:26:30|23.17|23.01|23.16|23|23.19|23.03|23.14|22.98|18
1743697600000|2025-04-03 16:26:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|3
1743697610000|2025-04-03 16:26:50|||||||||45
1743697620000|2025-04-03 16:27:00|||||||||27
1743697630000|2025-04-03 16:27:10|||||||||15
1743697640000|2025-04-03 16:27:20|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|59
1743697650000|2025-04-03 16:27:30|23.14|22.98|23.17|23.01|23.17|23.01|23.12|22.96|39
1743697660000|2025-04-03 16:27:40|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|5
1743697670000|2025-04-03 16:27:50|||||||||12
1743697680000|2025-04-03 16:28:00|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|99
1743697690000|2025-04-03 16:28:10|||||||||5
1743697700000|2025-04-03 16:28:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|70
1743697710000|2025-04-03 16:28:30|23.07|22.91|23.05|22.89|23.07|22.91|23.02|22.86|17
1743697720000|2025-04-03 16:28:40|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|21
1743697730000|2025-04-03 16:28:50|||||||||5
1743697740000|2025-04-03 16:29:00|||||||||5
1743697750000|2025-04-03 16:29:10|23|22.84|22.97|22.81|23|22.84|22.97|22.81|30
1743697760000|2025-04-03 16:29:20|22.95|22.79|22.97|22.81|22.97|22.81|22.95|22.79|34
1743697770000|2025-04-03 16:29:30|22.95|22.79|22.95|22.79|22.97|22.81|22.95|22.79|27
1743697780000|2025-04-03 16:29:40|||||||||4
1743697790000|2025-04-03 16:29:50|||||||||2
1743697800000|2025-04-03 16:30:00|22.91|22.75|22.9|22.74|22.92|22.76|22.89|22.73|129
1743697810000|2025-04-03 16:30:10|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|44
1743697820000|2025-04-03 16:30:20|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|33
1743697830000|2025-04-03 16:30:30|23.01|22.85|23|22.84|23.02|22.86|23|22.84|42
1743697840000|2025-04-03 16:30:40|23.01|22.85|23.02|22.86|23.02|22.86|23|22.84|20
1743697850000|2025-04-03 16:30:50|23.05|22.89|23.05|22.89|23.07|22.91|23.05|22.89|39
1743697860000|2025-04-03 16:31:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|20
1743697870000|2025-04-03 16:31:10|||||||||18
1743697880000|2025-04-03 16:31:20|23.09|22.93|23.09|22.93|23.09|22.93|23.07|22.91|58
1743697890000|2025-04-03 16:31:30|23.12|22.96|23.09|22.93|23.12|22.96|23.07|22.91|21
1743697900000|2025-04-03 16:31:40|||||||||62
1743697910000|2025-04-03 16:31:50|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|14
1743697920000|2025-04-03 16:32:00|23.08|22.92|23.07|22.91|23.09|22.93|23.07|22.91|37
1743697930000|2025-04-03 16:32:10|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|18
1743697940000|2025-04-03 16:32:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|18
1743697950000|2025-04-03 16:32:30|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|5
1743697960000|2025-04-03 16:32:40|||||||||1
1743697970000|2025-04-03 16:32:50|23.11|22.95|23.05|22.89|23.12|22.96|23.05|22.89|20
1743697980000|2025-04-03 16:33:00|23.06|22.9|23.05|22.89|23.07|22.91|23.05|22.89|36
1743697990000|2025-04-03 16:33:10|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|47
1743698000000|2025-04-03 16:33:20|23.07|22.91|23.1|22.94|23.12|22.96|23.07|22.91|5
1743698010000|2025-04-03 16:33:30|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|55
1743698020000|2025-04-03 16:33:40|||||||||7
1743698030000|2025-04-03 16:33:50|||||||||93
1743698040000|2025-04-03 16:34:00|23.16|23|23.15|22.99|23.17|23.01|23.15|22.99|101
1743698050000|2025-04-03 16:34:10|23.16|23|23.17|23.01|23.17|23.01|23.16|23|77
1743698060000|2025-04-03 16:34:20|||||||||73
1743698070000|2025-04-03 16:34:30|23.2|23.04|23.22|23.06|23.22|23.06|23.19|23.03|71
1743698080000|2025-04-03 16:34:40|||||||||3
1743698090000|2025-04-03 16:34:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|45
1743698100000|2025-04-03 16:35:00|23.23|23.07|23.22|23.06|23.24|23.08|23.19|23.03|22
1743698110000|2025-04-03 16:35:10|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|57
1743698120000|2025-04-03 16:35:20|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|48
1743698130000|2025-04-03 16:35:30|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|50
1743698140000|2025-04-03 16:35:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|62
1743698150000|2025-04-03 16:35:50|||||||||7
1743698160000|2025-04-03 16:36:00|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|24
1743698170000|2025-04-03 16:36:10|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|13
1743698180000|2025-04-03 16:36:20|||||||||2
1743698190000|2025-04-03 16:36:30|23.34|23.18|23.27|23.11|23.34|23.18|23.24|23.08|105
1743698200000|2025-04-03 16:36:40|23.28|23.12|23.29|23.13|23.29|23.13|23.27|23.11|34
1743698210000|2025-04-03 16:36:50|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|30
1743698220000|2025-04-03 16:37:00|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|26
1743698230000|2025-04-03 16:37:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|6
1743698240000|2025-04-03 16:37:20|23.27|23.11|23.27|23.11|23.27|23.11|23.22|23.06|13
1743698250000|2025-04-03 16:37:30|23.26|23.1|23.27|23.11|23.27|23.11|23.22|23.06|18
1743698260000|2025-04-03 16:37:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|31
1743698270000|2025-04-03 16:37:50|23.21|23.05|23.2|23.04|23.21|23.05|23.2|23.04|23
1743698280000|2025-04-03 16:38:00|23.17|23.01|23.2|23.04|23.2|23.04|23.17|23.01|12
1743698290000|2025-04-03 16:38:10|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|10
1743698300000|2025-04-03 16:38:20|23.21|23.05|23.2|23.04|23.22|23.06|23.2|23.04|21
1743698310000|2025-04-03 16:38:30|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|12
1743698320000|2025-04-03 16:38:40|23.22|23.06|23.22|23.06|23.25|23.09|23.22|23.06|45
1743698330000|2025-04-03 16:38:50|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|46
1743698340000|2025-04-03 16:39:00|23.23|23.07|23.27|23.11|23.27|23.11|23.22|23.06|25
1743698350000|2025-04-03 16:39:10|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|72
1743698360000|2025-04-03 16:39:20|||||||||15
1743698370000|2025-04-03 16:39:30|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|41
1743698380000|2025-04-03 16:39:40|||||||||2
1743698390000|2025-04-03 16:39:50|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|21
1743698400000|2025-04-03 16:40:00|||||||||4
1743698410000|2025-04-03 16:40:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|23
1743698420000|2025-04-03 16:40:20|23.2|23.04|23.21|23.05|23.22|23.06|23.2|23.04|29
1743698430000|2025-04-03 16:40:30|23.2|23.04|23.22|23.06|23.22|23.06|23.2|23.04|35
1743698440000|2025-04-03 16:40:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|8
1743698450000|2025-04-03 16:40:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1743698460000|2025-04-03 16:41:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|34
1743698470000|2025-04-03 16:41:10|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|39
1743698480000|2025-04-03 16:41:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|35
1743698490000|2025-04-03 16:41:30|23.04|22.88|23.05|22.89|23.05|22.89|23.03|22.87|20
1743698500000|2025-04-03 16:41:40|23.08|22.92|23.1|22.94|23.1|22.94|23.05|22.89|35
1743698510000|2025-04-03 16:41:50|23.08|22.92|23.05|22.89|23.1|22.94|23.05|22.89|25
1743698520000|2025-04-03 16:42:00|23.03|22.87|23.03|22.87|23.03|22.87|23|22.84|25
1743698530000|2025-04-03 16:42:10|23.04|22.88|23.05|22.89|23.05|22.89|23.03|22.87|50
1743698540000|2025-04-03 16:42:20|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|34
1743698550000|2025-04-03 16:42:30|23.03|22.87|23.03|22.87|23.03|22.87|23|22.84|30
1743698560000|2025-04-03 16:42:40|23|22.84|23|22.84|23|22.84|22.98|22.82|28
1743698570000|2025-04-03 16:42:50|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|17
1743698580000|2025-04-03 16:43:00|||||||||17
1743698590000|2025-04-03 16:43:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|18
1743698600000|2025-04-03 16:43:20|||||||||14
1743698610000|2025-04-03 16:43:30|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|77
1743698620000|2025-04-03 16:43:40|||||||||30
1743698630000|2025-04-03 16:43:50|22.95|22.79|23|22.84|23|22.84|22.93|22.77|149
1743698640000|2025-04-03 16:44:00|22.95|22.79|23.02|22.86|23.02|22.86|22.95|22.79|59
1743698650000|2025-04-03 16:44:10|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|17
1743698660000|2025-04-03 16:44:20|23.09|22.93|23.12|22.96|23.12|22.96|23.08|22.92|26
1743698670000|2025-04-03 16:44:30|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|35
1743698680000|2025-04-03 16:44:40|||||||||6
1743698690000|2025-04-03 16:44:50|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|23
1743698700000|2025-04-03 16:45:00|23.07|22.91|23.17|23.01|23.17|23.01|23.07|22.91|51
1743698710000|2025-04-03 16:45:10|23.14|22.98|23.17|23.01|23.19|23.03|23.14|22.98|14
1743698720000|2025-04-03 16:45:20|23.14|22.98|23.14|22.98|23.14|22.98|23.12|22.96|8
1743698730000|2025-04-03 16:45:30|23.17|23.01|23.17|23.01|23.19|23.03|23.17|23.01|13
1743698740000|2025-04-03 16:45:40|23.18|23.02|23.19|23.03|23.19|23.03|23.17|23.01|11
1743698750000|2025-04-03 16:45:50|||||||||27
1743698760000|2025-04-03 16:46:00|23.22|23.06|23.24|23.08|23.24|23.08|23.21|23.05|10
1743698770000|2025-04-03 16:46:10|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|150
1743698780000|2025-04-03 16:46:20|23.2|23.04|23.2|23.04|23.21|23.05|23.19|23.03|6
1743698790000|2025-04-03 16:46:30|23.21|23.05|23.21|23.05|23.24|23.08|23.19|23.03|52
1743698800000|2025-04-03 16:46:40|23.22|23.06|23.24|23.08|23.24|23.08|23.21|23.05|2
1743698810000|2025-04-03 16:46:50|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|27
1743698820000|2025-04-03 16:47:00|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|67
1743698830000|2025-04-03 16:47:10|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|44
1743698840000|2025-04-03 16:47:20|23.2|23.04|23.21|23.05|23.24|23.08|23.19|23.03|4
1743698850000|2025-04-03 16:47:30|23.24|23.08|23.21|23.05|23.25|23.09|23.21|23.05|8
1743698860000|2025-04-03 16:47:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|4
1743698870000|2025-04-03 16:47:50|||||||||8
1743698880000|2025-04-03 16:48:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|26
1743698890000|2025-04-03 16:48:10|||||||||2
1743698900000|2025-04-03 16:48:20|23.2|23.04|23.14|22.98|23.21|23.05|23.14|22.98|43
1743698910000|2025-04-03 16:48:30|23.16|23|23.15|22.99|23.17|23.01|23.14|22.98|45
1743698920000|2025-04-03 16:48:40|23.16|23|23.14|22.98|23.16|23|23.14|22.98|13
1743698930000|2025-04-03 16:48:50|23.16|23|23.09|22.93|23.16|23|23.09|22.93|22
1743698940000|2025-04-03 16:49:00|23.11|22.95|23.09|22.93|23.14|22.98|23.09|22.93|8
1743698950000|2025-04-03 16:49:10|23.14|22.98|23.14|22.98|23.14|22.98|23.12|22.96|15
1743698960000|2025-04-03 16:49:20|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|9
1743698970000|2025-04-03 16:49:30|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|18
1743698980000|2025-04-03 16:49:40|23.08|22.92|23.09|22.93|23.09|22.93|23.08|22.92|5
1743698990000|2025-04-03 16:49:50|23.12|22.96|23.09|22.93|23.13|22.97|23.09|22.93|13
1743699000000|2025-04-03 16:50:00|23.1|22.94|23.12|22.96|23.14|22.98|23.09|22.93|18
1743699010000|2025-04-03 16:50:10|23.13|22.97|23.14|22.98|23.14|22.98|23.09|22.93|5
1743699020000|2025-04-03 16:50:20|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|5
1743699030000|2025-04-03 16:50:30|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|7
1743699040000|2025-04-03 16:50:40|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|50
1743699050000|2025-04-03 16:50:50|23.28|23.12|23.27|23.11|23.28|23.12|23.26|23.1|26
1743699060000|2025-04-03 16:51:00|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|24
1743699070000|2025-04-03 16:51:10|23.28|23.12|23.28|23.12|23.31|23.15|23.26|23.1|12
1743699080000|2025-04-03 16:51:20|23.33|23.17|23.31|23.15|23.33|23.17|23.28|23.12|49
1743699090000|2025-04-03 16:51:30|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|4
1743699100000|2025-04-03 16:51:40|23.26|23.1|23.27|23.11|23.31|23.15|23.26|23.1|36
1743699110000|2025-04-03 16:51:50|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|17
1743699120000|2025-04-03 16:52:00|23.28|23.12|23.26|23.1|23.31|23.15|23.26|23.1|47
1743699130000|2025-04-03 16:52:10|||||||||7
1743699140000|2025-04-03 16:52:20|23.27|23.11|23.28|23.12|23.31|23.15|23.26|23.1|46
1743699150000|2025-04-03 16:52:30|23.29|23.13|23.26|23.1|23.29|23.13|23.24|23.08|44
1743699160000|2025-04-03 16:52:40|||||||||6
1743699170000|2025-04-03 16:52:50|||||||||1
1743699180000|2025-04-03 16:53:00|23.29|23.13|23.26|23.1|23.31|23.15|23.26|23.1|13
1743699190000|2025-04-03 16:53:10|23.27|23.11|23.26|23.1|23.29|23.13|23.26|23.1|10
1743699200000|2025-04-03 16:53:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|6
1743699210000|2025-04-03 16:53:30|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|3
1743699220000|2025-04-03 16:53:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|17
1743699230000|2025-04-03 16:53:50|||||||||3
1743699240000|2025-04-03 16:54:00|23.39|23.23|23.43|23.27|23.43|23.27|23.39|23.23|20
1743699250000|2025-04-03 16:54:10|23.38|23.22|23.38|23.22|23.43|23.27|23.38|23.22|60
1743699260000|2025-04-03 16:54:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|141
1743699270000|2025-04-03 16:54:30|||||||||88
1743699280000|2025-04-03 16:54:40|||||||||10
1743699290000|2025-04-03 16:54:50|||||||||10
1743699300000|2025-04-03 16:55:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|34
1743699310000|2025-04-03 16:55:10|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|10
1743699320000|2025-04-03 16:55:20|23.43|23.27|23.4|23.24|23.45|23.29|23.4|23.24|23
1743699330000|2025-04-03 16:55:30|23.41|23.25|23.43|23.27|23.43|23.27|23.4|23.24|1
1743699340000|2025-04-03 16:55:40|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|27
1743699350000|2025-04-03 16:55:50|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|17
1743699360000|2025-04-03 16:56:00|23.45|23.29|23.45|23.29|23.45|23.29|23.43|23.27|34
1743699370000|2025-04-03 16:56:10|||||||||11
1743699380000|2025-04-03 16:56:20|23.5|23.34|23.43|23.27|23.5|23.34|23.43|23.27|52
1743699390000|2025-04-03 16:56:30|23.4|23.24|23.38|23.22|23.43|23.27|23.38|23.22|25
1743699400000|2025-04-03 16:56:40|23.39|23.23|23.38|23.22|23.43|23.27|23.38|23.22|39
1743699410000|2025-04-03 16:56:50|23.4|23.24|23.4|23.24|23.41|23.25|23.38|23.22|19
1743699420000|2025-04-03 16:57:00|23.43|23.27|23.45|23.29|23.45|23.29|23.38|23.22|110
1743699430000|2025-04-03 16:57:10|||||||||5
1743699440000|2025-04-03 16:57:20|23.47|23.31|23.45|23.29|23.5|23.34|23.45|23.29|10
1743699450000|2025-04-03 16:57:30|23.49|23.33|23.5|23.34|23.5|23.34|23.48|23.32|19
1743699460000|2025-04-03 16:57:40|||||||||3
1743699470000|2025-04-03 16:57:50|23.52|23.36|23.5|23.34|23.55|23.39|23.5|23.34|19
1743699480000|2025-04-03 16:58:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|38
1743699490000|2025-04-03 16:58:10|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|14
1743699500000|2025-04-03 16:58:20|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|82
1743699510000|2025-04-03 16:58:30|23.52|23.36|23.52|23.36|23.55|23.39|23.52|23.36|15
1743699520000|2025-04-03 16:58:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|14
1743699530000|2025-04-03 16:58:50|23.52|23.36|23.51|23.35|23.52|23.36|23.5|23.34|22
1743699540000|2025-04-03 16:59:00|23.52|23.36|23.55|23.39|23.55|23.39|23.5|23.34|23
1743699550000|2025-04-03 16:59:10|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|16
1743699560000|2025-04-03 16:59:20|23.51|23.35|23.45|23.29|23.51|23.35|23.45|23.29|13
1743699570000|2025-04-03 16:59:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|49
1743699580000|2025-04-03 16:59:40|||||||||1
1743699590000|2025-04-03 16:59:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|29
1743699600000|2025-04-03 17:00:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|20
1743699610000|2025-04-03 17:00:10|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|70
1743699620000|2025-04-03 17:00:20|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|32
1743699630000|2025-04-03 17:00:30|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|23
1743699640000|2025-04-03 17:00:40|23.36|23.2|23.37|23.21|23.38|23.22|23.31|23.15|135
1743699650000|2025-04-03 17:00:50|23.36|23.2|23.33|23.17|23.38|23.22|23.33|23.17|10
1743699660000|2025-04-03 17:01:00|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|47
1743699670000|2025-04-03 17:01:10|23.33|23.17|23.33|23.17|23.33|23.17|23.31|23.15|17
1743699680000|2025-04-03 17:01:20|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|92
1743699690000|2025-04-03 17:01:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|19
1743699700000|2025-04-03 17:01:40|23.43|23.27|23.43|23.27|23.45|23.29|23.4|23.24|43
1743699710000|2025-04-03 17:01:50|23.41|23.25|23.43|23.27|23.43|23.27|23.38|23.22|50
1743699720000|2025-04-03 17:02:00|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|111
1743699730000|2025-04-03 17:02:10|23.41|23.25|23.4|23.24|23.43|23.27|23.38|23.22|17
1743699740000|2025-04-03 17:02:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|10
1743699750000|2025-04-03 17:02:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|12
1743699760000|2025-04-03 17:02:40|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|55
1743699770000|2025-04-03 17:02:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|42
1743699780000|2025-04-03 17:03:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|26
1743699790000|2025-04-03 17:03:10|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|6
1743699800000|2025-04-03 17:03:20|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|82
1743699810000|2025-04-03 17:03:30|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|23
1743699820000|2025-04-03 17:03:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|18
1743699830000|2025-04-03 17:03:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|13
1743699840000|2025-04-03 17:04:00|23.52|23.36|23.55|23.39|23.55|23.39|23.5|23.34|26
1743699850000|2025-04-03 17:04:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|10
1743699860000|2025-04-03 17:04:20|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|40
1743699870000|2025-04-03 17:04:30|||||||||34
1743699880000|2025-04-03 17:04:40|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|70
1743699890000|2025-04-03 17:04:50|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|14
1743699900000|2025-04-03 17:05:00|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|4
1743699910000|2025-04-03 17:05:10|23.48|23.32|23.45|23.29|23.5|23.34|23.45|23.29|29
1743699920000|2025-04-03 17:05:20|23.43|23.27|23.45|23.29|23.45|23.29|23.4|23.24|10
1743699930000|2025-04-03 17:05:30|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|86
1743699940000|2025-04-03 17:05:40|23.52|23.36|23.52|23.36|23.55|23.39|23.52|23.36|17
1743699950000|2025-04-03 17:05:50|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|8
1743699960000|2025-04-03 17:06:00|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|129
1743699970000|2025-04-03 17:06:10|23.48|23.32|23.45|23.29|23.48|23.32|23.43|23.27|52
1743699980000|2025-04-03 17:06:20|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|34
1743699990000|2025-04-03 17:06:30|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|31
1743700000000|2025-04-03 17:06:40|23.41|23.25|23.45|23.29|23.45|23.29|23.4|23.24|20
1743700010000|2025-04-03 17:06:50|23.44|23.28|23.4|23.24|23.45|23.29|23.4|23.24|4
1743700020000|2025-04-03 17:07:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|6
1743700030000|2025-04-03 17:07:10|23.36|23.2|23.36|23.2|23.38|23.22|23.36|23.2|20
1743700040000|2025-04-03 17:07:20|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|16
1743700050000|2025-04-03 17:07:30|||||||||1
1743700060000|2025-04-03 17:07:40|23.36|23.2|23.33|23.17|23.38|23.22|23.33|23.17|41
1743700070000|2025-04-03 17:07:50|23.36|23.2|23.36|23.2|23.38|23.22|23.34|23.18|32
1743700080000|2025-04-03 17:08:00|23.37|23.21|23.33|23.17|23.38|23.22|23.33|23.17|25
1743700090000|2025-04-03 17:08:10|23.35|23.19|23.38|23.22|23.38|23.22|23.34|23.18|14
1743700100000|2025-04-03 17:08:20|23.37|23.21|23.38|23.22|23.39|23.23|23.36|23.2|16
1743700110000|2025-04-03 17:08:30|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|22
1743700120000|2025-04-03 17:08:40|||||||||6
1743700130000|2025-04-03 17:08:50|||||||||16
1743700140000|2025-04-03 17:09:00|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|36
1743700150000|2025-04-03 17:09:10|||||||||14
1743700160000|2025-04-03 17:09:20|||||||||2
1743700180000|2025-04-03 17:09:40|23.51|23.35|23.5|23.34|23.55|23.39|23.5|23.34|15
1743700190000|2025-04-03 17:09:50|||||||||1
1743700200000|2025-04-03 17:10:00|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|31
1743700210000|2025-04-03 17:10:10|23.54|23.38|23.55|23.39|23.55|23.39|23.53|23.37|6
1743700220000|2025-04-03 17:10:20|23.53|23.37|23.55|23.39|23.55|23.39|23.5|23.34|16
1743700230000|2025-04-03 17:10:30|23.53|23.37|23.55|23.39|23.55|23.39|23.5|23.34|10
1743700240000|2025-04-03 17:10:40|||||||||15
1743700250000|2025-04-03 17:10:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|10
1743700260000|2025-04-03 17:11:00|23.56|23.4|23.55|23.39|23.6|23.44|23.55|23.39|49
1743700270000|2025-04-03 17:11:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|55
1743700280000|2025-04-03 17:11:20|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|23
1743700290000|2025-04-03 17:11:30|23.5|23.34|23.5|23.34|23.55|23.39|23.5|23.34|4
1743700300000|2025-04-03 17:11:40|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|20
1743700310000|2025-04-03 17:11:50|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|7
1743700320000|2025-04-03 17:12:00|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|22
1743700330000|2025-04-03 17:12:10|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|21
1743700340000|2025-04-03 17:12:20|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|10
1743700350000|2025-04-03 17:12:30|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|9
1743700370000|2025-04-03 17:12:50|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|45
1743700380000|2025-04-03 17:13:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|58
1743700390000|2025-04-03 17:13:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|87
1743700400000|2025-04-03 17:13:20|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|16
1743700410000|2025-04-03 17:13:30|||||||||80
1743700420000|2025-04-03 17:13:40|||||||||1
1743700430000|2025-04-03 17:13:50|23.48|23.32|23.48|23.32|23.5|23.34|23.48|23.32|14
1743700440000|2025-04-03 17:14:00|23.49|23.33|23.6|23.44|23.6|23.44|23.48|23.32|52
1743700450000|2025-04-03 17:14:10|||||||||9
1743700460000|2025-04-03 17:14:20|||||||||1
1743700470000|2025-04-03 17:14:30|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|25
1743700490000|2025-04-03 17:14:50|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|2
1743700500000|2025-04-03 17:15:00|23.57|23.41|23.6|23.44|23.6|23.44|23.57|23.41|59
1743700510000|2025-04-03 17:15:10|23.59|23.43|23.6|23.44|23.6|23.44|23.55|23.39|25
1743700520000|2025-04-03 17:15:20|||||||||4
1743700530000|2025-04-03 17:15:30|||||||||1
1743700540000|2025-04-03 17:15:40|23.59|23.43|23.6|23.44|23.6|23.44|23.58|23.42|21
1743700550000|2025-04-03 17:15:50|||||||||44
1743700560000|2025-04-03 17:16:00|23.58|23.42|23.55|23.39|23.6|23.44|23.53|23.37|126
1743700570000|2025-04-03 17:16:10|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|20
1743700580000|2025-04-03 17:16:20|23.53|23.37|23.53|23.37|23.55|23.39|23.53|23.37|10
1743700590000|2025-04-03 17:16:30|23.54|23.38|23.55|23.39|23.55|23.39|23.53|23.37|12
1743700600000|2025-04-03 17:16:40|||||||||5
1743700610000|2025-04-03 17:16:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|21
1743700620000|2025-04-03 17:17:00|||||||||11
1743700630000|2025-04-03 17:17:10|||||||||1
1743700640000|2025-04-03 17:17:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|19
1743700650000|2025-04-03 17:17:30|23.63|23.47|23.67|23.51|23.67|23.51|23.63|23.47|70
1743700660000|2025-04-03 17:17:40|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|8
1743700670000|2025-04-03 17:17:50|23.6|23.44|23.65|23.49|23.65|23.49|23.6|23.44|32
1743700680000|2025-04-03 17:18:00|||||||||13
1743700690000|2025-04-03 17:18:10|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|30
1743700700000|2025-04-03 17:18:20|||||||||15
1743700710000|2025-04-03 17:18:30|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|12
1743700720000|2025-04-03 17:18:40|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|4
1743700730000|2025-04-03 17:18:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|2
1743700740000|2025-04-03 17:19:00|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|15
1743700750000|2025-04-03 17:19:10|||||||||6
1743700760000|2025-04-03 17:19:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1743700770000|2025-04-03 17:19:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1743700780000|2025-04-03 17:19:40|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|0
1743700790000|2025-04-03 17:19:50|23.65|23.49|23.67|23.51|23.67|23.51|23.65|23.49|45
1743700800000|2025-04-03 17:20:00|23.66|23.5|23.65|23.49|23.67|23.51|23.6|23.44|36
1743700810000|2025-04-03 17:20:10|23.66|23.5|23.65|23.49|23.67|23.51|23.65|23.49|32
1743700820000|2025-04-03 17:20:20|23.67|23.51|23.72|23.56|23.72|23.56|23.67|23.51|10
1743700830000|2025-04-03 17:20:30|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|18
1743700840000|2025-04-03 17:20:40|23.72|23.56|23.72|23.56|23.72|23.56|23.71|23.55|18
1743700850000|2025-04-03 17:20:50|||||||||6
1743700870000|2025-04-03 17:21:10|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|23
1743700880000|2025-04-03 17:21:20|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|3
1743700890000|2025-04-03 17:21:30|23.75|23.59|23.77|23.61|23.77|23.61|23.72|23.56|23
1743700900000|2025-04-03 17:21:40|||||||||1
1743700910000|2025-04-03 17:21:50|||||||||12
1743700920000|2025-04-03 17:22:00|23.78|23.62|23.82|23.66|23.82|23.66|23.77|23.61|43
1743700930000|2025-04-03 17:22:10|||||||||9
1743700940000|2025-04-03 17:22:20|||||||||2
1743700950000|2025-04-03 17:22:30|||||||||29
1743700960000|2025-04-03 17:22:40|23.81|23.65|23.8|23.64|23.82|23.66|23.8|23.64|38
1743700970000|2025-04-03 17:22:50|23.82|23.66|23.81|23.65|23.82|23.66|23.8|23.64|22
1743700980000|2025-04-03 17:23:00|||||||||3
1743700990000|2025-04-03 17:23:10|||||||||1
1743701000000|2025-04-03 17:23:20|||||||||24
1743701010000|2025-04-03 17:23:30|||||||||5
1743701020000|2025-04-03 17:23:40|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|6
1743701030000|2025-04-03 17:23:50|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|24
1743701040000|2025-04-03 17:24:00|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|41
1743701050000|2025-04-03 17:24:10|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|11
1743701060000|2025-04-03 17:24:20|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|23
1743701070000|2025-04-03 17:24:30|23.8|23.64|23.8|23.64|23.8|23.64|23.78|23.62|1
1743701080000|2025-04-03 17:24:40|||||||||3
1743701090000|2025-04-03 17:24:50|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|1
1743701100000|2025-04-03 17:25:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|31
1743701110000|2025-04-03 17:25:10|||||||||6
1743701120000|2025-04-03 17:25:20|23.76|23.6|23.8|23.64|23.8|23.64|23.75|23.59|18
1743701130000|2025-04-03 17:25:30|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|8
1743701140000|2025-04-03 17:25:40|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|8
1743701150000|2025-04-03 17:25:50|23.78|23.62|23.75|23.59|23.78|23.62|23.75|23.59|7
1743701160000|2025-04-03 17:26:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|27
1743701170000|2025-04-03 17:26:10|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|38
1743701180000|2025-04-03 17:26:20|23.79|23.63|23.75|23.59|23.8|23.64|23.75|23.59|6
1743701190000|2025-04-03 17:26:30|23.76|23.6|23.75|23.59|23.78|23.62|23.75|23.59|4
1743701200000|2025-04-03 17:26:40|23.8|23.64|23.8|23.64|23.8|23.64|23.76|23.6|40
1743701210000|2025-04-03 17:26:50|23.81|23.65|23.81|23.65|23.83|23.67|23.8|23.64|75
1743701220000|2025-04-03 17:27:00|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|13
1743701230000|2025-04-03 17:27:10|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|15
1743701240000|2025-04-03 17:27:20|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|28
1743701250000|2025-04-03 17:27:30|||||||||4
1743701260000|2025-04-03 17:27:40|23.84|23.68|23.8|23.64|23.84|23.68|23.8|23.64|22
1743701270000|2025-04-03 17:27:50|23.81|23.65|23.83|23.67|23.83|23.67|23.8|23.64|16
1743701280000|2025-04-03 17:28:00|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|20
1743701290000|2025-04-03 17:28:10|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|20
1743701300000|2025-04-03 17:28:20|||||||||8
1743701310000|2025-04-03 17:28:30|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|15
1743701320000|2025-04-03 17:28:40|||||||||7
1743701330000|2025-04-03 17:28:50|23.9|23.74|23.86|23.7|23.9|23.74|23.86|23.7|39
1743701340000|2025-04-03 17:29:00|||||||||8
1743701350000|2025-04-03 17:29:10|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|10
1743701360000|2025-04-03 17:29:20|||||||||4
1743701370000|2025-04-03 17:29:30|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|30
1743701380000|2025-04-03 17:29:40|23.81|23.65|23.85|23.69|23.85|23.69|23.81|23.65|52
1743701390000|2025-04-03 17:29:50|||||||||11
1743701400000|2025-04-03 17:30:00|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|38
1743701410000|2025-04-03 17:30:10|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|21
1743701420000|2025-04-03 17:30:20|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|15
1743701430000|2025-04-03 17:30:30|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|27
1743701440000|2025-04-03 17:30:40|||||||||6
1743701450000|2025-04-03 17:30:50|23.85|23.69|23.85|23.69|23.86|23.7|23.85|23.69|35
1743701460000|2025-04-03 17:31:00|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|17
1743701470000|2025-04-03 17:31:10|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|33
1743701480000|2025-04-03 17:31:20|||||||||6
1743701490000|2025-04-03 17:31:30|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|17
1743701500000|2025-04-03 17:31:40|||||||||21
1743701510000|2025-04-03 17:31:50|||||||||7
1743701520000|2025-04-03 17:32:00|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|28
1743701530000|2025-04-03 17:32:10|||||||||10
1743701540000|2025-04-03 17:32:20|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|28
1743701550000|2025-04-03 17:32:30|||||||||7
1743701560000|2025-04-03 17:32:40|||||||||6
1743701570000|2025-04-03 17:32:50|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|41
1743701580000|2025-04-03 17:33:00|23.93|23.77|23.91|23.75|23.95|23.79|23.91|23.75|15
1743701590000|2025-04-03 17:33:10|||||||||9
1743701600000|2025-04-03 17:33:20|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|56
1743701610000|2025-04-03 17:33:30|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|17
1743701620000|2025-04-03 17:33:40|||||||||6
1743701630000|2025-04-03 17:33:50|23.91|23.75|23.91|23.75|23.91|23.75|23.9|23.74|9
1743701640000|2025-04-03 17:34:00|23.9|23.74|23.9|23.74|23.91|23.75|23.9|23.74|22
1743701650000|2025-04-03 17:34:10|23.88|23.72|23.85|23.69|23.88|23.72|23.85|23.69|112
1743701660000|2025-04-03 17:34:20|23.84|23.68|23.83|23.67|23.85|23.69|23.8|23.64|66
1743701670000|2025-04-03 17:34:30|23.81|23.65|23.8|23.64|23.85|23.69|23.8|23.64|15
1743701680000|2025-04-03 17:34:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|12
1743701690000|2025-04-03 17:34:50|23.83|23.67|23.81|23.65|23.83|23.67|23.8|23.64|20
1743701700000|2025-04-03 17:35:00|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|89
1743701710000|2025-04-03 17:35:10|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|37
1743701720000|2025-04-03 17:35:20|23.8|23.64|23.8|23.64|23.81|23.65|23.76|23.6|81
1743701730000|2025-04-03 17:35:30|23.76|23.6|23.76|23.6|23.8|23.64|23.76|23.6|8
1743701740000|2025-04-03 17:35:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|32
1743701750000|2025-04-03 17:35:50|||||||||7
1743701760000|2025-04-03 17:36:00|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|6
1743701770000|2025-04-03 17:36:10|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|39
1743701780000|2025-04-03 17:36:20|||||||||14
1743701790000|2025-04-03 17:36:30|23.76|23.6|23.75|23.59|23.8|23.64|23.75|23.59|34
1743701800000|2025-04-03 17:36:40|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|28
1743701810000|2025-04-03 17:36:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|20
1743701820000|2025-04-03 17:37:00|||||||||8
1743701830000|2025-04-03 17:37:10|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|63
1743701840000|2025-04-03 17:37:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1743701850000|2025-04-03 17:37:30|23.75|23.59|23.71|23.55|23.75|23.59|23.71|23.55|37
1743701860000|2025-04-03 17:37:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|37
1743701870000|2025-04-03 17:37:50|||||||||7
1743701880000|2025-04-03 17:38:00|23.66|23.5|23.68|23.52|23.7|23.54|23.65|23.49|55
1743701890000|2025-04-03 17:38:10|23.69|23.53|23.71|23.55|23.71|23.55|23.68|23.52|19
1743701900000|2025-04-03 17:38:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|108
1743701910000|2025-04-03 17:38:30|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|7
1743701920000|2025-04-03 17:38:40|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|17
1743701930000|2025-04-03 17:38:50|||||||||12
1743701940000|2025-04-03 17:39:00|23.63|23.47|23.64|23.48|23.64|23.48|23.59|23.43|36
1743701950000|2025-04-03 17:39:10|||||||||11
1743701960000|2025-04-03 17:39:20|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|24
1743701970000|2025-04-03 17:39:30|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|51
1743701980000|2025-04-03 17:39:40|||||||||16
1743701990000|2025-04-03 17:39:50|23.65|23.49|23.69|23.53|23.69|23.53|23.65|23.49|7
1743702000000|2025-04-03 17:40:00|23.65|23.49|23.66|23.5|23.69|23.53|23.65|23.49|51
1743702010000|2025-04-03 17:40:10|23.68|23.52|23.64|23.48|23.69|23.53|23.64|23.48|2
1743702020000|2025-04-03 17:40:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|5
1743702030000|2025-04-03 17:40:30|23.69|23.53|23.66|23.5|23.69|23.53|23.64|23.48|68
1743702040000|2025-04-03 17:40:40|||||||||7
1743702050000|2025-04-03 17:40:50|||||||||6
1743702060000|2025-04-03 17:41:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|14
1743702070000|2025-04-03 17:41:10|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|112
1743702080000|2025-04-03 17:41:20|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|13
1743702090000|2025-04-03 17:41:30|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|23
1743702100000|2025-04-03 17:41:40|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|12
1743702110000|2025-04-03 17:41:50|||||||||15
1743702120000|2025-04-03 17:42:00|23.65|23.49|23.64|23.48|23.69|23.53|23.64|23.48|32
1743702130000|2025-04-03 17:42:10|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|32
1743702140000|2025-04-03 17:42:20|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|14
1743702150000|2025-04-03 17:42:30|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|22
1743702160000|2025-04-03 17:42:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|32
1743702170000|2025-04-03 17:42:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|28
1743702180000|2025-04-03 17:43:00|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|34
1743702200000|2025-04-03 17:43:20|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|21
1743702210000|2025-04-03 17:43:30|||||||||7
1743702220000|2025-04-03 17:43:40|||||||||2
1743702230000|2025-04-03 17:43:50|23.65|23.49|23.66|23.5|23.66|23.5|23.64|23.48|20
1743702240000|2025-04-03 17:44:00|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|76
1743702250000|2025-04-03 17:44:10|||||||||2
1743702260000|2025-04-03 17:44:20|||||||||3
1743702270000|2025-04-03 17:44:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|21
1743702280000|2025-04-03 17:44:40|||||||||9
1743702290000|2025-04-03 17:44:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|17
1743702300000|2025-04-03 17:45:00|23.56|23.4|23.54|23.38|23.59|23.43|23.53|23.37|49
1743702310000|2025-04-03 17:45:10|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|32
1743702320000|2025-04-03 17:45:20|23.56|23.4|23.54|23.38|23.58|23.42|23.54|23.38|0
1743702330000|2025-04-03 17:45:30|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|19
1743702340000|2025-04-03 17:45:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|15
1743702350000|2025-04-03 17:45:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|6
1743702360000|2025-04-03 17:46:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|138
1743702370000|2025-04-03 17:46:10|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|14
1743702380000|2025-04-03 17:46:20|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|36
1743702390000|2025-04-03 17:46:30|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|12
1743702410000|2025-04-03 17:46:50|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|11
1743702420000|2025-04-03 17:47:00|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|11
1743702430000|2025-04-03 17:47:10|23.59|23.43|23.59|23.43|23.59|23.43|23.58|23.42|97
1743702440000|2025-04-03 17:47:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|5
1743702450000|2025-04-03 17:47:30|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|81
1743702460000|2025-04-03 17:47:40|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|20
1743702470000|2025-04-03 17:47:50|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1743702480000|2025-04-03 17:48:00|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|14
1743702490000|2025-04-03 17:48:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1743702500000|2025-04-03 17:48:20|||||||||1
1743702510000|2025-04-03 17:48:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|24
1743702530000|2025-04-03 17:48:50|||||||||9
1743702540000|2025-04-03 17:49:00|23.68|23.52|23.68|23.52|23.71|23.55|23.66|23.5|23
1743702550000|2025-04-03 17:49:10|23.67|23.51|23.68|23.52|23.68|23.52|23.66|23.5|42
1743702560000|2025-04-03 17:49:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|4
1743702570000|2025-04-03 17:49:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|12
1743702580000|2025-04-03 17:49:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|17
1743702590000|2025-04-03 17:49:50|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|63
1743702600000|2025-04-03 17:50:00|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|41
1743702610000|2025-04-03 17:50:10|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|13
1743702620000|2025-04-03 17:50:20|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|13
1743702630000|2025-04-03 17:50:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1743702640000|2025-04-03 17:50:40|||||||||6
1743702650000|2025-04-03 17:50:50|||||||||2
1743702660000|2025-04-03 17:51:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|6
1743702670000|2025-04-03 17:51:10|23.78|23.62|23.78|23.62|23.8|23.64|23.78|23.62|18
1743702680000|2025-04-03 17:51:20|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|25
1743702690000|2025-04-03 17:51:30|||||||||9
1743702700000|2025-04-03 17:51:40|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|539
1743702710000|2025-04-03 17:51:50|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|1
1743702720000|2025-04-03 17:52:00|23.78|23.62|23.83|23.67|23.83|23.67|23.78|23.62|46
1743702730000|2025-04-03 17:52:10|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|12
1743702740000|2025-04-03 17:52:20|||||||||4
1743702750000|2025-04-03 17:52:30|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|38
1743702760000|2025-04-03 17:52:40|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|27
1743702780000|2025-04-03 17:53:00|||||||||6
1743702790000|2025-04-03 17:53:10|23.85|23.69|23.88|23.72|23.88|23.72|23.84|23.68|21
1743702800000|2025-04-03 17:53:20|||||||||2
1743702810000|2025-04-03 17:53:30|||||||||2
1743702830000|2025-04-03 17:53:50|||||||||8
1743702840000|2025-04-03 17:54:00|23.89|23.73|23.88|23.72|23.89|23.73|23.88|23.72|8
1743702850000|2025-04-03 17:54:10|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|12
1743702860000|2025-04-03 17:54:20|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|15
1743702870000|2025-04-03 17:54:30|||||||||21
1743702890000|2025-04-03 17:54:50|||||||||2
1743702900000|2025-04-03 17:55:00|23.87|23.71|23.83|23.67|23.87|23.71|23.83|23.67|58
1743702910000|2025-04-03 17:55:10|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|5
1743702920000|2025-04-03 17:55:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|25
1743702930000|2025-04-03 17:55:30|||||||||3
1743702940000|2025-04-03 17:55:40|||||||||2
1743702950000|2025-04-03 17:55:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|6
1743702960000|2025-04-03 17:56:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|22
1743702970000|2025-04-03 17:56:10|23.99|23.83|23.98|23.82|24|23.84|23.98|23.82|28
1743702980000|2025-04-03 17:56:20|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|8
1743702990000|2025-04-03 17:56:30|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|9
1743703000000|2025-04-03 17:56:40|23.94|23.78|23.91|23.75|23.95|23.79|23.91|23.75|28
1743703010000|2025-04-03 17:56:50|23.9|23.74|23.88|23.72|23.91|23.75|23.88|23.72|2
1743703020000|2025-04-03 17:57:00|23.91|23.75|23.91|23.75|23.91|23.75|23.88|23.72|18
1743703030000|2025-04-03 17:57:10|23.9|23.74|23.98|23.82|23.98|23.82|23.88|23.72|10
1743703040000|2025-04-03 17:57:20|||||||||2
1743703050000|2025-04-03 17:57:30|23.99|23.83|24|23.84|24|23.84|23.98|23.82|30
1743703060000|2025-04-03 17:57:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|21
1743703070000|2025-04-03 17:57:50|24|23.84|24|23.84|24|23.84|23.98|23.82|24
1743703080000|2025-04-03 17:58:00|23.99|23.83|23.98|23.82|23.99|23.83|23.98|23.82|14
1743703090000|2025-04-03 17:58:10|||||||||1
1743703100000|2025-04-03 17:58:20|23.99|23.83|24|23.84|24|23.84|23.98|23.82|19
1743703110000|2025-04-03 17:58:30|||||||||5
1743703120000|2025-04-03 17:58:40|||||||||9
1743703130000|2025-04-03 17:58:50|||||||||5
1743703140000|2025-04-03 17:59:00|23.99|23.83|24|23.84|24|23.84|23.99|23.83|17
1743703150000|2025-04-03 17:59:10|||||||||18
1743703160000|2025-04-03 17:59:20|||||||||3
1743703170000|2025-04-03 17:59:30|23.98|23.82|24|23.84|24|23.84|23.98|23.82|11
1743703180000|2025-04-03 17:59:40|23.99|23.83|23.98|23.82|24|23.84|23.98|23.82|11
1743703190000|2025-04-03 17:59:50|||||||||13
1743703200000|2025-04-03 18:00:00|23.97|23.81|23.88|23.72|23.97|23.81|23.88|23.72|36
1743703210000|2025-04-03 18:00:10|||||||||19
1743703220000|2025-04-03 18:00:20|||||||||9
1743703230000|2025-04-03 18:00:30|23.91|23.75|23.93|23.77|23.93|23.77|23.88|23.72|0
1743703240000|2025-04-03 18:00:40|||||||||3
1743703250000|2025-04-03 18:00:50|23.9|23.74|23.93|23.77|23.93|23.77|23.88|23.72|21
1743703260000|2025-04-03 18:01:00|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|12
1743703270000|2025-04-03 18:01:10|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|6
1743703280000|2025-04-03 18:01:20|||||||||5
1743703290000|2025-04-03 18:01:30|23.95|23.79|23.95|23.79|23.95|23.79|23.93|23.77|22
1743703300000|2025-04-03 18:01:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|9
1743703310000|2025-04-03 18:01:50|23.94|23.78|23.95|23.79|23.98|23.82|23.94|23.78|15
1743703320000|2025-04-03 18:02:00|23.97|23.81|23.98|23.82|23.98|23.82|23.95|23.79|6
1743703330000|2025-04-03 18:02:10|||||||||6
1743703340000|2025-04-03 18:02:20|||||||||13
1743703350000|2025-04-03 18:02:30|23.99|23.83|24|23.84|24|23.84|23.98|23.82|32
1743703360000|2025-04-03 18:02:40|||||||||9
1743703370000|2025-04-03 18:02:50|||||||||8
1743703380000|2025-04-03 18:03:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|18
1743703390000|2025-04-03 18:03:10|23.99|23.83|23.98|23.82|24|23.84|23.98|23.82|12
1743703400000|2025-04-03 18:03:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|10
1743703410000|2025-04-03 18:03:30|23.98|23.82|23.98|23.82|24|23.84|23.98|23.82|19
1743703420000|2025-04-03 18:03:40|24|23.84|23.99|23.83|24|23.84|23.98|23.82|10
1743703430000|2025-04-03 18:03:50|23.98|23.82|24|23.84|24|23.84|23.98|23.82|32
1743703440000|2025-04-03 18:04:00|||||||||4
1743703450000|2025-04-03 18:04:10|23.99|23.83|23.97|23.81|24|23.84|23.95|23.79|48
1743703460000|2025-04-03 18:04:20|23.98|23.82|24|23.84|24|23.84|23.97|23.81|17
1743703470000|2025-04-03 18:04:30|||||||||7
1743703480000|2025-04-03 18:04:40|||||||||8
1743703490000|2025-04-03 18:04:50|||||||||6
1743703500000|2025-04-03 18:05:00|24.02|23.86|24.05|23.89|24.05|23.89|24.02|23.86|18
1743703510000|2025-04-03 18:05:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|40
1743703520000|2025-04-03 18:05:20|||||||||11
1743703530000|2025-04-03 18:05:30|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|24
1743703540000|2025-04-03 18:05:40|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|21
1743703550000|2025-04-03 18:05:50|24.08|23.92|24.12|23.96|24.14|23.98|24.07|23.91|166
1743703560000|2025-04-03 18:06:00|24.11|23.95|24.07|23.91|24.12|23.96|24.07|23.91|14
1743703570000|2025-04-03 18:06:10|24.09|23.93|24.12|23.96|24.12|23.96|24.09|23.93|19
1743703580000|2025-04-03 18:06:20|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|14
1743703590000|2025-04-03 18:06:30|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|10
1743703600000|2025-04-03 18:06:40|||||||||5
1743703610000|2025-04-03 18:06:50|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|15
1743703620000|2025-04-03 18:07:00|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|31
1743703630000|2025-04-03 18:07:10|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|21
1743703640000|2025-04-03 18:07:20|||||||||3
1743703650000|2025-04-03 18:07:30|||||||||6
1743703660000|2025-04-03 18:07:40|||||||||1
1743703670000|2025-04-03 18:07:50|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|21
1743703680000|2025-04-03 18:08:00|24.07|23.91|24.07|23.91|24.08|23.92|24.07|23.91|17
1743703690000|2025-04-03 18:08:10|24.1|23.94|24.12|23.96|24.12|23.96|24.07|23.91|15
1743703700000|2025-04-03 18:08:20|||||||||9
1743703710000|2025-04-03 18:08:30|24.11|23.95|24.12|23.96|24.12|23.96|24.07|23.91|14
1743703720000|2025-04-03 18:08:40|24.17|24.01|24.14|23.98|24.17|24.01|24.12|23.96|49
1743703730000|2025-04-03 18:08:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|22
1743703740000|2025-04-03 18:09:00|24.14|23.98|24.17|24.01|24.17|24.01|24.14|23.98|7
1743703750000|2025-04-03 18:09:10|24.14|23.98|24.14|23.98|24.17|24.01|24.14|23.98|28
1743703760000|2025-04-03 18:09:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|34
1743703770000|2025-04-03 18:09:30|||||||||1
1743703780000|2025-04-03 18:09:40|||||||||2
1743703790000|2025-04-03 18:09:50|||||||||2
1743703800000|2025-04-03 18:10:00|24.14|23.98|24.12|23.96|24.14|23.98|24.12|23.96|40
1743703810000|2025-04-03 18:10:10|||||||||11
1743703820000|2025-04-03 18:10:20|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|40
1743703830000|2025-04-03 18:10:30|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|16
1743703840000|2025-04-03 18:10:40|24.14|23.98|24.17|24.01|24.17|24.01|24.13|23.97|5
1743703850000|2025-04-03 18:10:50|24.16|24|24.12|23.96|24.17|24.01|24.1|23.94|71
1743703860000|2025-04-03 18:11:00|24.17|24.01|24.12|23.96|24.17|24.01|24.1|23.94|106
1743703870000|2025-04-03 18:11:10|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|4
1743703880000|2025-04-03 18:11:20|24.2|24.04|24.17|24.01|24.2|24.04|24.17|24.01|26
1743703890000|2025-04-03 18:11:30|||||||||1
1743703900000|2025-04-03 18:11:40|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|19
1743703910000|2025-04-03 18:11:50|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|16
1743703920000|2025-04-03 18:12:00|24.19|24.03|24.17|24.01|24.19|24.03|24.17|24.01|12
1743703930000|2025-04-03 18:12:10|||||||||10
1743703940000|2025-04-03 18:12:20|||||||||3
1743703950000|2025-04-03 18:12:30|||||||||10
1743703960000|2025-04-03 18:12:40|||||||||4
1743703970000|2025-04-03 18:12:50|||||||||2
1743703980000|2025-04-03 18:13:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|55
1743703990000|2025-04-03 18:13:10|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|14
1743704000000|2025-04-03 18:13:20|24.12|23.96|24.12|23.96|24.14|23.98|24.1|23.94|24
1743704010000|2025-04-03 18:13:30|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|9
1743704020000|2025-04-03 18:13:40|||||||||8
1743704030000|2025-04-03 18:13:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|4
1743704040000|2025-04-03 18:14:00|24.19|24.03|24.22|24.06|24.22|24.06|24.17|24.01|182
1743704050000|2025-04-03 18:14:10|||||||||11
1743704060000|2025-04-03 18:14:20|||||||||8
1743704070000|2025-04-03 18:14:30|||||||||47
1743704080000|2025-04-03 18:14:40|||||||||2
1743704090000|2025-04-03 18:14:50|||||||||3
1743704100000|2025-04-03 18:15:00|||||||||5
1743704110000|2025-04-03 18:15:10|24.21|24.05|24.19|24.03|24.22|24.06|24.17|24.01|90
1743704120000|2025-04-03 18:15:20|24.18|24.02|24.12|23.96|24.18|24.02|24.12|23.96|57
1743704130000|2025-04-03 18:15:30|24.17|24.01|24.17|24.01|24.17|24.01|24.16|24|19
1743704140000|2025-04-03 18:15:40|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|43
1743704150000|2025-04-03 18:15:50|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|89
1743704160000|2025-04-03 18:16:00|24.12|23.96|24.12|23.96|24.17|24.01|24.12|23.96|56
1743704170000|2025-04-03 18:16:10|24.1|23.94|24.12|23.96|24.15|23.99|24.1|23.94|8
1743704180000|2025-04-03 18:16:20|||||||||5
1743704190000|2025-04-03 18:16:30|||||||||4
1743704200000|2025-04-03 18:16:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|8
1743704210000|2025-04-03 18:16:50|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|12
1743704220000|2025-04-03 18:17:00|24.12|23.96|24.12|23.96|24.12|23.96|24.1|23.94|42
1743704230000|2025-04-03 18:17:10|||||||||40
1743704240000|2025-04-03 18:17:20|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|4
1743704250000|2025-04-03 18:17:30|||||||||17
1743704260000|2025-04-03 18:17:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|135
1743704270000|2025-04-03 18:17:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|21
1743704290000|2025-04-03 18:18:10|||||||||2
1743704300000|2025-04-03 18:18:20|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|148
1743704310000|2025-04-03 18:18:30|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|60
1743704320000|2025-04-03 18:18:40|||||||||5
1743704330000|2025-04-03 18:18:50|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|47
1743704340000|2025-04-03 18:19:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|55
1743704350000|2025-04-03 18:19:10|24.28|24.12|24.26|24.1|24.29|24.13|24.26|24.1|114
1743704360000|2025-04-03 18:19:20|||||||||41
1743704370000|2025-04-03 18:19:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|28
1743704380000|2025-04-03 18:19:40|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|46
1743704390000|2025-04-03 18:19:50|||||||||7
1743704400000|2025-04-03 18:20:00|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|76
1743704410000|2025-04-03 18:20:10|24.18|24.02|24.19|24.03|24.19|24.03|24.14|23.98|131
1743704420000|2025-04-03 18:20:20|24.21|24.05|24.21|24.05|24.21|24.05|24.19|24.03|29
1743704430000|2025-04-03 18:20:30|24.24|24.08|24.21|24.05|24.24|24.08|24.21|24.05|30
1743704440000|2025-04-03 18:20:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|49
1743704450000|2025-04-03 18:20:50|||||||||9
1743704460000|2025-04-03 18:21:00|24.24|24.08|24.24|24.08|24.26|24.1|24.24|24.08|65
1743704470000|2025-04-03 18:21:10|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|21
1743704480000|2025-04-03 18:21:20|24.25|24.09|24.19|24.03|24.25|24.09|24.19|24.03|92
1743704490000|2025-04-03 18:21:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|28
1743704500000|2025-04-03 18:21:40|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|44
1743704510000|2025-04-03 18:21:50|||||||||4
1743704520000|2025-04-03 18:22:00|24.19|24.03|24.16|24|24.2|24.04|24.16|24|59
1743704530000|2025-04-03 18:22:10|24.17|24.01|24.16|24|24.19|24.03|24.16|24|38
1743704540000|2025-04-03 18:22:20|24.17|24.01|24.16|24|24.19|24.03|24.16|24|15
1743704550000|2025-04-03 18:22:30|24.17|24.01|24.16|24|24.17|24.01|24.16|24|22
1743704560000|2025-04-03 18:22:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|85
1743704570000|2025-04-03 18:22:50|24.09|23.93|24.09|23.93|24.11|23.95|24.09|23.93|35
1743704590000|2025-04-03 18:23:10|24.04|23.88|24.04|23.88|24.04|23.88|24.02|23.86|55
1743704600000|2025-04-03 18:23:20|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|52
1743704610000|2025-04-03 18:23:30|23.99|23.83|24.02|23.86|24.04|23.88|23.99|23.83|12
1743704620000|2025-04-03 18:23:40|||||||||7
1743704630000|2025-04-03 18:23:50|24.04|23.88|24.04|23.88|24.04|23.88|24.02|23.86|26
1743704640000|2025-04-03 18:24:00|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|9
1743704650000|2025-04-03 18:24:10|24.07|23.91|24.04|23.88|24.07|23.91|24.03|23.87|5
1743704660000|2025-04-03 18:24:20|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|4
1743704670000|2025-04-03 18:24:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|7
1743704680000|2025-04-03 18:24:40|||||||||31
1743704690000|2025-04-03 18:24:50|||||||||12
1743704700000|2025-04-03 18:25:00|24.16|24|24.14|23.98|24.16|24|24.14|23.98|17
1743704710000|2025-04-03 18:25:10|||||||||3
1743704720000|2025-04-03 18:25:20|24.16|24|24.14|23.98|24.19|24.03|24.14|23.98|66
1743704730000|2025-04-03 18:25:30|24.16|24|24.09|23.93|24.16|24|24.09|23.93|20
1743704740000|2025-04-03 18:25:40|24.11|23.95|24.14|23.98|24.14|23.98|24.1|23.94|73
1743704750000|2025-04-03 18:25:50|24.12|23.96|24.09|23.93|24.12|23.96|24.09|23.93|2
1743704760000|2025-04-03 18:26:00|24.12|23.96|24.09|23.93|24.14|23.98|24.09|23.93|28
1743704770000|2025-04-03 18:26:10|24.11|23.95|24.12|23.96|24.12|23.96|24.09|23.93|5
1743704780000|2025-04-03 18:26:20|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|121
1743704790000|2025-04-03 18:26:30|24.17|24.01|24.19|24.03|24.19|24.03|24.14|23.98|31
1743704800000|2025-04-03 18:26:40|||||||||5
1743704810000|2025-04-03 18:26:50|24.21|24.05|24.24|24.08|24.24|24.08|24.2|24.04|4
1743704820000|2025-04-03 18:27:00|||||||||10
1743704830000|2025-04-03 18:27:10|||||||||3
1743704840000|2025-04-03 18:27:20|24.26|24.1|24.26|24.1|24.26|24.1|24.24|24.08|37
1743704850000|2025-04-03 18:27:30|||||||||11
1743704860000|2025-04-03 18:27:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|40
1743704870000|2025-04-03 18:27:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|8
1743704880000|2025-04-03 18:28:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|25
1743704890000|2025-04-03 18:28:10|24.26|24.1|24.29|24.13|24.29|24.13|24.26|24.1|49
1743704900000|2025-04-03 18:28:20|||||||||6
1743704910000|2025-04-03 18:28:30|||||||||9
1743704920000|2025-04-03 18:28:40|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|28
1743704930000|2025-04-03 18:28:50|||||||||76
1743704940000|2025-04-03 18:29:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|71
1743704950000|2025-04-03 18:29:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|6
1743704960000|2025-04-03 18:29:20|||||||||3
1743704970000|2025-04-03 18:29:30|24.23|24.07|24.19|24.03|24.24|24.08|24.19|24.03|61
1743704980000|2025-04-03 18:29:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|24
1743704990000|2025-04-03 18:29:50|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|82
1743705000000|2025-04-03 18:30:00|24.17|24.01|24.19|24.03|24.19|24.03|24.12|23.96|146
1743705010000|2025-04-03 18:30:10|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|31
1743705020000|2025-04-03 18:30:20|||||||||5
1743705030000|2025-04-03 18:30:30|||||||||4
1743705040000|2025-04-03 18:30:40|||||||||1
1743705050000|2025-04-03 18:30:50|||||||||6
1743705060000|2025-04-03 18:31:00|24.21|24.05|24.24|24.08|24.24|24.08|24.21|24.05|12
1743705070000|2025-04-03 18:31:10|||||||||5
1743705080000|2025-04-03 18:31:20|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|107
1743705090000|2025-04-03 18:31:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|5
1743705100000|2025-04-03 18:31:40|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|22
1743705110000|2025-04-03 18:31:50|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|10
1743705120000|2025-04-03 18:32:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|34
1743705130000|2025-04-03 18:32:10|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|17
1743705140000|2025-04-03 18:32:20|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|25
1743705150000|2025-04-03 18:32:30|24.3|24.14|24.26|24.1|24.31|24.15|24.26|24.1|57
1743705160000|2025-04-03 18:32:40|||||||||1
1743705170000|2025-04-03 18:32:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|32
1743705180000|2025-04-03 18:33:00|24.21|24.05|24.09|23.93|24.21|24.05|24.06|23.9|125
1743705190000|2025-04-03 18:33:10|24.12|23.96|24.19|24.03|24.19|24.03|24.12|23.96|23
1743705200000|2025-04-03 18:33:20|||||||||9
1743705210000|2025-04-03 18:33:30|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|18
1743705220000|2025-04-03 18:33:40|24.13|23.97|24.12|23.96|24.14|23.98|24.09|23.93|8
1743705230000|2025-04-03 18:33:50|24.09|23.93|24.14|23.98|24.14|23.98|24.09|23.93|29
1743705240000|2025-04-03 18:34:00|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|38
1743705250000|2025-04-03 18:34:10|24.2|24.04|24.19|24.03|24.24|24.08|24.19|24.03|23
1743705260000|2025-04-03 18:34:20|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|15
1743705270000|2025-04-03 18:34:30|||||||||7
1743705280000|2025-04-03 18:34:40|24.24|24.08|24.24|24.08|24.26|24.1|24.24|24.08|55
1743705290000|2025-04-03 18:34:50|||||||||8
1743705300000|2025-04-03 18:35:00|24.26|24.1|24.26|24.1|24.26|24.1|24.24|24.08|36
1743705310000|2025-04-03 18:35:10|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|17
1743705320000|2025-04-03 18:35:20|24.3|24.14|24.26|24.1|24.31|24.15|24.26|24.1|37
1743705330000|2025-04-03 18:35:30|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|36
1743705340000|2025-04-03 18:35:40|24.3|24.14|24.31|24.15|24.31|24.15|24.29|24.13|17
1743705350000|2025-04-03 18:35:50|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|37
1743705360000|2025-04-03 18:36:00|24.29|24.13|24.29|24.13|24.29|24.13|24.26|24.1|9
1743705370000|2025-04-03 18:36:10|24.31|24.15|24.29|24.13|24.31|24.15|24.26|24.1|33
1743705380000|2025-04-03 18:36:20|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|12
1743705390000|2025-04-03 18:36:30|||||||||10
1743705400000|2025-04-03 18:36:40|||||||||13
1743705410000|2025-04-03 18:36:50|||||||||32
1743705420000|2025-04-03 18:37:00|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|75
1743705430000|2025-04-03 18:37:10|||||||||8
1743705440000|2025-04-03 18:37:20|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|68
1743705450000|2025-04-03 18:37:30|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|25
1743705460000|2025-04-03 18:37:40|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|20
1743705470000|2025-04-03 18:37:50|24.21|24.05|24.21|24.05|24.24|24.08|24.21|24.05|41
1743705480000|2025-04-03 18:38:00|24.19|24.03|24.19|24.03|24.21|24.05|24.19|24.03|41
1743705490000|2025-04-03 18:38:10|||||||||10
1743705500000|2025-04-03 18:38:20|24.16|24|24.19|24.03|24.19|24.03|24.14|23.98|23
1743705510000|2025-04-03 18:38:30|24.16|24|24.16|24|24.19|24.03|24.14|23.98|21
1743705520000|2025-04-03 18:38:40|24.14|23.98|24.19|24.03|24.21|24.05|24.14|23.98|31
1743705530000|2025-04-03 18:38:50|24.17|24.01|24.17|24.01|24.19|24.03|24.16|24|7
1743705540000|2025-04-03 18:39:00|24.19|24.03|24.16|24|24.19|24.03|24.14|23.98|41
1743705550000|2025-04-03 18:39:10|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|52
1743705560000|2025-04-03 18:39:20|24.12|23.96|24.04|23.88|24.12|23.96|24.04|23.88|47
1743705570000|2025-04-03 18:39:30|24.05|23.89|24.09|23.93|24.09|23.93|24.05|23.89|18
1743705580000|2025-04-03 18:39:40|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|36
1743705590000|2025-04-03 18:39:50|24.11|23.95|24.14|23.98|24.14|23.98|24.11|23.95|42
1743705600000|2025-04-03 18:40:00|24.11|23.95|24.16|24|24.16|24|24.11|23.95|32
1743705610000|2025-04-03 18:40:10|24.15|23.99|24.14|23.98|24.16|24|24.14|23.98|95
1743705620000|2025-04-03 18:40:20|24.11|23.95|24.04|23.88|24.11|23.95|24.04|23.88|89
1743705630000|2025-04-03 18:40:30|24.03|23.87|24.04|23.88|24.07|23.91|24.02|23.86|30
1743705640000|2025-04-03 18:40:40|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|14
1743705650000|2025-04-03 18:40:50|||||||||7
1743705660000|2025-04-03 18:41:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|39
1743705670000|2025-04-03 18:41:10|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|15
1743705680000|2025-04-03 18:41:20|||||||||60
1743705690000|2025-04-03 18:41:30|24.02|23.86|24.03|23.87|24.04|23.88|24.02|23.86|26
1743705700000|2025-04-03 18:41:40|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|69
1743705710000|2025-04-03 18:41:50|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|210
1743705720000|2025-04-03 18:42:00|23.91|23.75|23.9|23.74|23.92|23.76|23.9|23.74|24
1743705730000|2025-04-03 18:42:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|93
1743705740000|2025-04-03 18:42:20|23.95|23.79|23.92|23.76|23.95|23.79|23.9|23.74|35
1743705750000|2025-04-03 18:42:30|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|21
1743705760000|2025-04-03 18:42:40|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|25
1743705770000|2025-04-03 18:42:50|24.02|23.86|24.02|23.86|24.02|23.86|23.99|23.83|13
1743705780000|2025-04-03 18:43:00|24.04|23.88|24.02|23.86|24.04|23.88|24.02|23.86|54
1743705790000|2025-04-03 18:43:10|24|23.84|23.95|23.79|24|23.84|23.92|23.76|116
1743705800000|2025-04-03 18:43:20|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|39
1743705810000|2025-04-03 18:43:30|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|13
1743705820000|2025-04-03 18:43:40|||||||||5
1743705830000|2025-04-03 18:43:50|23.95|23.79|23.92|23.76|23.96|23.8|23.9|23.74|122
1743705840000|2025-04-03 18:44:00|23.91|23.75|23.95|23.79|23.95|23.79|23.9|23.74|26
1743705850000|2025-04-03 18:44:10|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|9
1743705860000|2025-04-03 18:44:20|||||||||11
1743705870000|2025-04-03 18:44:30|||||||||52
1743705880000|2025-04-03 18:44:40|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|36
1743705890000|2025-04-03 18:44:50|23.92|23.76|23.9|23.74|23.93|23.77|23.9|23.74|23
1743705900000|2025-04-03 18:45:00|23.93|23.77|23.95|23.79|23.95|23.79|23.9|23.74|28
1743705910000|2025-04-03 18:45:10|23.96|23.8|23.95|23.79|23.97|23.81|23.93|23.77|68
1743705920000|2025-04-03 18:45:20|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|39
1743705930000|2025-04-03 18:45:30|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|24
1743705940000|2025-04-03 18:45:40|||||||||8
1743705950000|2025-04-03 18:45:50|23.99|23.83|23.99|23.83|23.99|23.83|23.97|23.81|67
1743705960000|2025-04-03 18:46:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|115
1743705970000|2025-04-03 18:46:10|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|32
1743705980000|2025-04-03 18:46:20|||||||||10
1743705990000|2025-04-03 18:46:30|23.95|23.79|23.92|23.76|23.95|23.79|23.92|23.76|23
1743706000000|2025-04-03 18:46:40|23.93|23.77|23.92|23.76|23.95|23.79|23.9|23.74|56
1743706010000|2025-04-03 18:46:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|7
1743706020000|2025-04-03 18:47:00|23.97|23.81|23.92|23.76|23.97|23.81|23.9|23.74|86
1743706030000|2025-04-03 18:47:10|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|32
1743706040000|2025-04-03 18:47:20|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|22
1743706050000|2025-04-03 18:47:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|6
1743706060000|2025-04-03 18:47:40|23.83|23.67|23.85|23.69|23.9|23.74|23.83|23.67|38
1743706070000|2025-04-03 18:47:50|23.88|23.72|23.85|23.69|23.88|23.72|23.85|23.69|23
1743706080000|2025-04-03 18:48:00|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|32
1743706090000|2025-04-03 18:48:10|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|15
1743706100000|2025-04-03 18:48:20|23.85|23.69|23.85|23.69|23.85|23.69|23.84|23.68|24
1743706110000|2025-04-03 18:48:30|||||||||9
1743706120000|2025-04-03 18:48:40|||||||||4
1743706130000|2025-04-03 18:48:50|||||||||13
1743706140000|2025-04-03 18:49:00|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|12
1743706150000|2025-04-03 18:49:10|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|4
1743706160000|2025-04-03 18:49:20|||||||||28
1743706170000|2025-04-03 18:49:30|||||||||13
1743706180000|2025-04-03 18:49:40|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|18
1743706190000|2025-04-03 18:49:50|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|22
1743706200000|2025-04-03 18:50:00|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|35
1743706210000|2025-04-03 18:50:10|23.9|23.74|23.83|23.67|23.9|23.74|23.83|23.67|33
1743706220000|2025-04-03 18:50:20|||||||||6
1743706230000|2025-04-03 18:50:30|23.84|23.68|23.88|23.72|23.9|23.74|23.83|23.67|67
1743706240000|2025-04-03 18:50:40|23.89|23.73|23.95|23.79|23.95|23.79|23.89|23.73|99
1743706250000|2025-04-03 18:50:50|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|7
1743706260000|2025-04-03 18:51:00|||||||||4
1743706270000|2025-04-03 18:51:10|23.93|23.77|23.9|23.74|23.95|23.79|23.9|23.74|30
1743706280000|2025-04-03 18:51:20|23.94|23.78|23.88|23.72|23.94|23.78|23.88|23.72|34
1743706290000|2025-04-03 18:51:30|23.89|23.73|23.9|23.74|23.9|23.74|23.88|23.72|41
1743706300000|2025-04-03 18:51:40|23.89|23.73|23.83|23.67|23.89|23.73|23.83|23.67|25
1743706310000|2025-04-03 18:51:50|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|4
1743706320000|2025-04-03 18:52:00|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|31
1743706330000|2025-04-03 18:52:10|23.85|23.69|23.88|23.72|23.88|23.72|23.83|23.67|21
1743706340000|2025-04-03 18:52:20|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|34
1743706350000|2025-04-03 18:52:30|||||||||14
1743706360000|2025-04-03 18:52:40|23.93|23.77|23.83|23.67|23.93|23.77|23.83|23.67|30
1743706370000|2025-04-03 18:52:50|23.85|23.69|23.83|23.67|23.88|23.72|23.83|23.67|19
1743706380000|2025-04-03 18:53:00|23.84|23.68|23.83|23.67|23.88|23.72|23.83|23.67|28
1743706390000|2025-04-03 18:53:10|23.84|23.68|23.83|23.67|23.88|23.72|23.83|23.67|50
1743706400000|2025-04-03 18:53:20|23.84|23.68|23.83|23.67|23.85|23.69|23.83|23.67|33
1743706410000|2025-04-03 18:53:30|||||||||8
1743706420000|2025-04-03 18:53:40|||||||||4
1743706430000|2025-04-03 18:53:50|23.84|23.68|23.88|23.72|23.88|23.72|23.83|23.67|19
1743706440000|2025-04-03 18:54:00|23.85|23.69|23.94|23.78|23.95|23.79|23.85|23.69|32
1743706450000|2025-04-03 18:54:10|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|4
1743706460000|2025-04-03 18:54:20|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|29
1743706470000|2025-04-03 18:54:30|||||||||9
1743706480000|2025-04-03 18:54:40|23.94|23.78|23.95|23.79|23.95|23.79|23.93|23.77|44
1743706490000|2025-04-03 18:54:50|||||||||9
1743706500000|2025-04-03 18:55:00|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|14
1743706510000|2025-04-03 18:55:10|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|7
1743706520000|2025-04-03 18:55:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|16
1743706530000|2025-04-03 18:55:30|23.97|23.81|24|23.84|24|23.84|23.97|23.81|17
1743706540000|2025-04-03 18:55:40|23.99|23.83|24|23.84|24|23.84|23.95|23.79|31
1743706550000|2025-04-03 18:55:50|24.02|23.86|24.05|23.89|24.05|23.89|24.01|23.85|13
1743706560000|2025-04-03 18:56:00|||||||||6
1743706570000|2025-04-03 18:56:10|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|23
1743706580000|2025-04-03 18:56:20|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|18
1743706590000|2025-04-03 18:56:30|24.06|23.9|24.05|23.89|24.07|23.91|24.05|23.89|28
1743706600000|2025-04-03 18:56:40|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|20
1743706610000|2025-04-03 18:56:50|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|37
1743706620000|2025-04-03 18:57:00|24.05|23.89|24.05|23.89|24.07|23.91|24.05|23.89|22
1743706630000|2025-04-03 18:57:10|24.01|23.85|24.05|23.89|24.05|23.89|24|23.84|82
1743706640000|2025-04-03 18:57:20|24|23.84|24.01|23.85|24.02|23.86|24|23.84|9
1743706650000|2025-04-03 18:57:30|24.02|23.86|24.05|23.89|24.05|23.89|24|23.84|9
1743706660000|2025-04-03 18:57:40|24|23.84|24|23.84|24|23.84|24|23.84|20
1743706670000|2025-04-03 18:57:50|||||||||16
1743706680000|2025-04-03 18:58:00|23.98|23.82|23.98|23.82|24|23.84|23.95|23.79|33
1743706690000|2025-04-03 18:58:10|24|23.84|24.05|23.89|24.05|23.89|24|23.84|35
1743706700000|2025-04-03 18:58:20|||||||||6
1743706710000|2025-04-03 18:58:30|||||||||5
1743706720000|2025-04-03 18:58:40|||||||||3
1743706730000|2025-04-03 18:58:50|24.04|23.88|24|23.84|24.04|23.88|24|23.84|12
1743706740000|2025-04-03 18:59:00|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|21
1743706750000|2025-04-03 18:59:10|||||||||4
1743706760000|2025-04-03 18:59:20|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|28
1743706770000|2025-04-03 18:59:30|||||||||5
1743706780000|2025-04-03 18:59:40|23.94|23.78|23.93|23.77|23.95|23.79|23.93|23.77|15
1743706790000|2025-04-03 18:59:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|13
1743706800000|2025-04-03 19:00:00|24|23.84|24.05|23.89|24.05|23.89|24|23.84|37
1743706810000|2025-04-03 19:00:10|24|23.84|24.05|23.89|24.05|23.89|24|23.84|16
1743706820000|2025-04-03 19:00:20|||||||||3
1743706830000|2025-04-03 19:00:30|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|30
1743706840000|2025-04-03 19:00:40|24.07|23.91|24.06|23.9|24.07|23.91|24.05|23.89|12
1743706850000|2025-04-03 19:00:50|24.05|23.89|24.05|23.89|24.05|23.89|24|23.84|21
1743706860000|2025-04-03 19:01:00|24.02|23.86|24.05|23.89|24.05|23.89|24.01|23.85|33
1743706870000|2025-04-03 19:01:10|24.03|23.87|24|23.84|24.03|23.87|24|23.84|10
1743706880000|2025-04-03 19:01:20|23.98|23.82|23.98|23.82|24|23.84|23.95|23.79|32
1743706890000|2025-04-03 19:01:30|24|23.84|24|23.84|24|23.84|24|23.84|22
1743706900000|2025-04-03 19:01:40|23.98|23.82|24.02|23.86|24.02|23.86|23.98|23.82|22
1743706910000|2025-04-03 19:01:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|7
1743706920000|2025-04-03 19:02:00|24.02|23.86|24.05|23.89|24.07|23.91|24.02|23.86|48
1743706930000|2025-04-03 19:02:10|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|49
1743706940000|2025-04-03 19:02:20|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|13
1743706950000|2025-04-03 19:02:30|24.1|23.94|24|23.84|24.1|23.94|24|23.84|67
1743706960000|2025-04-03 19:02:40|||||||||5
1743706970000|2025-04-03 19:02:50|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|13
1743706980000|2025-04-03 19:03:00|24|23.84|24|23.84|24.02|23.86|24|23.84|15
1743706990000|2025-04-03 19:03:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|24
1743707000000|2025-04-03 19:03:20|23.97|23.81|24|23.84|24|23.84|23.97|23.81|37
1743707010000|2025-04-03 19:03:30|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|57
1743707020000|2025-04-03 19:03:40|24|23.84|24.02|23.86|24.02|23.86|24|23.84|34
1743707030000|2025-04-03 19:03:50|24.01|23.85|24|23.84|24.02|23.86|24|23.84|65
1743707040000|2025-04-03 19:04:00|24.02|23.86|24|23.84|24.02|23.86|24|23.84|32
1743707050000|2025-04-03 19:04:10|24.02|23.86|24.07|23.91|24.07|23.91|24.02|23.86|36
1743707060000|2025-04-03 19:04:20|||||||||14
1743707070000|2025-04-03 19:04:30|24.05|23.89|24.02|23.86|24.07|23.91|24.02|23.86|10
1743707080000|2025-04-03 19:04:40|24.06|23.9|24.06|23.9|24.07|23.91|24.05|23.89|10
1743707090000|2025-04-03 19:04:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|12
1743707100000|2025-04-03 19:05:00|24.12|23.96|24.05|23.89|24.12|23.96|24.05|23.89|121
1743707110000|2025-04-03 19:05:10|||||||||9
1743707120000|2025-04-03 19:05:20|24.03|23.87|24|23.84|24.05|23.89|24|23.84|40
1743707130000|2025-04-03 19:05:30|24.03|23.87|24.05|23.89|24.05|23.89|24.03|23.87|88
1743707140000|2025-04-03 19:05:40|24.04|23.88|24.05|23.89|24.05|23.89|24.02|23.86|86
1743707150000|2025-04-03 19:05:50|24|23.84|24|23.84|24.02|23.86|24|23.84|20
1743707160000|2025-04-03 19:06:00|24.05|23.89|24|23.84|24.05|23.89|24|23.84|21
1743707170000|2025-04-03 19:06:10|24.02|23.86|24.02|23.86|24.05|23.89|24|23.84|48
1743707180000|2025-04-03 19:06:20|24.05|23.89|24.07|23.91|24.07|23.91|24.02|23.86|21
1743707190000|2025-04-03 19:06:30|24.06|23.9|24.02|23.86|24.06|23.9|24.02|23.86|9
1743707200000|2025-04-03 19:06:40|24.03|23.87|24.02|23.86|24.05|23.89|24.02|23.86|15
1743707210000|2025-04-03 19:06:50|24.01|23.85|24.05|23.89|24.05|23.89|24|23.84|34
1743707220000|2025-04-03 19:07:00|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|25
1743707230000|2025-04-03 19:07:10|24.03|23.87|24.07|23.91|24.07|23.91|24.03|23.87|24
1743707240000|2025-04-03 19:07:20|||||||||8
1743707250000|2025-04-03 19:07:30|||||||||19
1743707260000|2025-04-03 19:07:40|24.05|23.89|24.05|23.89|24.06|23.9|24.05|23.89|11
1743707270000|2025-04-03 19:07:50|24.06|23.9|24.05|23.89|24.07|23.91|24.02|23.86|15
1743707280000|2025-04-03 19:08:00|24.03|23.87|24.05|23.89|24.05|23.89|24.02|23.86|28
1743707290000|2025-04-03 19:08:10|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|22
1743707300000|2025-04-03 19:08:20|24.06|23.9|24.05|23.89|24.06|23.9|24.02|23.86|4
1743707310000|2025-04-03 19:08:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|24
1743707320000|2025-04-03 19:08:40|||||||||17
1743707330000|2025-04-03 19:08:50|||||||||21
1743707340000|2025-04-03 19:09:00|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|50
1743707350000|2025-04-03 19:09:10|24.12|23.96|24.12|23.96|24.14|23.98|24.12|23.96|56
1743707360000|2025-04-03 19:09:20|||||||||8
1743707370000|2025-04-03 19:09:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|10
1743707380000|2025-04-03 19:09:40|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|33
1743707390000|2025-04-03 19:09:50|||||||||10
1743707400000|2025-04-03 19:10:00|24.14|23.98|24.09|23.93|24.14|23.98|24.09|23.93|22
1743707410000|2025-04-03 19:10:10|||||||||4
1743707420000|2025-04-03 19:10:20|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|38
1743707430000|2025-04-03 19:10:30|24.14|23.98|24.16|24|24.16|24|24.14|23.98|43
1743707440000|2025-04-03 19:10:40|24.19|24.03|24.19|24.03|24.19|24.03|24.16|24|5
1743707450000|2025-04-03 19:10:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|33
1743707460000|2025-04-03 19:11:00|24.26|24.1|24.31|24.15|24.31|24.15|24.24|24.08|78
1743707470000|2025-04-03 19:11:10|24.29|24.13|24.31|24.15|24.31|24.15|24.26|24.1|30
1743707480000|2025-04-03 19:11:20|24.28|24.12|24.29|24.13|24.31|24.15|24.28|24.12|14
1743707490000|2025-04-03 19:11:30|24.28|24.12|24.26|24.1|24.29|24.13|24.26|24.1|8
1743707500000|2025-04-03 19:11:40|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|39
1743707510000|2025-04-03 19:11:50|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|30
1743707520000|2025-04-03 19:12:00|24.25|24.09|24.21|24.05|24.25|24.09|24.19|24.03|33
1743707530000|2025-04-03 19:12:10|24.2|24.04|24.2|24.04|24.21|24.05|24.19|24.03|37
1743707540000|2025-04-03 19:12:20|24.19|24.03|24.19|24.03|24.21|24.05|24.16|24|18
1743707550000|2025-04-03 19:12:30|24.16|24|24.19|24.03|24.19|24.03|24.16|24|70
1743707560000|2025-04-03 19:12:40|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|52
1743707570000|2025-04-03 19:12:50|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|20
1743707580000|2025-04-03 19:13:00|24.21|24.05|24.19|24.03|24.21|24.05|24.14|23.98|20
1743707590000|2025-04-03 19:13:10|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|31
1743707600000|2025-04-03 19:13:20|24.15|23.99|24.19|24.03|24.19|24.03|24.14|23.98|17
1743707610000|2025-04-03 19:13:30|24.21|24.05|24.21|24.05|24.21|24.05|24.19|24.03|34
1743707620000|2025-04-03 19:13:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|39
1743707630000|2025-04-03 19:13:50|24.24|24.08|24.21|24.05|24.24|24.08|24.21|24.05|55
1743707640000|2025-04-03 19:14:00|24.22|24.06|24.24|24.08|24.24|24.08|24.19|24.03|39
1743707650000|2025-04-03 19:14:10|24.22|24.06|24.21|24.05|24.24|24.08|24.21|24.05|50
1743707660000|2025-04-03 19:14:20|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|44
1743707670000|2025-04-03 19:14:30|24.16|24|24.21|24.05|24.21|24.05|24.16|24|48
1743707680000|2025-04-03 19:14:40|24.24|24.08|24.24|24.08|24.26|24.1|24.22|24.06|36
1743707690000|2025-04-03 19:14:50|24.25|24.09|24.26|24.1|24.26|24.1|24.24|24.08|31
1743707700000|2025-04-03 19:15:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|14
1743707710000|2025-04-03 19:15:10|24.26|24.1|24.26|24.1|24.26|24.1|24.24|24.08|53
1743707720000|2025-04-03 19:15:20|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|23
1743707730000|2025-04-03 19:15:30|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|7
1743707740000|2025-04-03 19:15:40|24.3|24.14|24.31|24.15|24.32|24.16|24.29|24.13|19
1743707750000|2025-04-03 19:15:50|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|9
1743707760000|2025-04-03 19:16:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|43
1743707770000|2025-04-03 19:16:10|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|63
1743707780000|2025-04-03 19:16:20|24.37|24.21|24.41|24.25|24.41|24.25|24.37|24.21|17
1743707790000|2025-04-03 19:16:30|24.38|24.22|24.38|24.22|24.41|24.25|24.38|24.22|9
1743707800000|2025-04-03 19:16:40|24.41|24.25|24.43|24.27|24.43|24.27|24.38|24.22|43
1743707810000|2025-04-03 19:16:50|||||||||22
1743707820000|2025-04-03 19:17:00|24.45|24.29|24.48|24.32|24.48|24.32|24.43|24.27|42
1743707830000|2025-04-03 19:17:10|24.49|24.33|24.45|24.29|24.5|24.34|24.45|24.29|76
1743707840000|2025-04-03 19:17:20|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|75
1743707850000|2025-04-03 19:17:30|||||||||16
1743707860000|2025-04-03 19:17:40|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|34
1743707870000|2025-04-03 19:17:50|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|14
1743707880000|2025-04-03 19:18:00|24.51|24.35|24.55|24.39|24.56|24.4|24.51|24.35|73
1743707890000|2025-04-03 19:18:10|24.56|24.4|24.56|24.4|24.56|24.4|24.55|24.39|67
1743707900000|2025-04-03 19:18:20|24.55|24.39|24.45|24.29|24.55|24.39|24.45|24.29|172
1743707910000|2025-04-03 19:18:30|24.46|24.3|24.45|24.29|24.48|24.32|24.43|24.27|51
1743707920000|2025-04-03 19:18:40|24.44|24.28|24.43|24.27|24.45|24.29|24.43|24.27|27
1743707930000|2025-04-03 19:18:50|24.38|24.22|24.38|24.22|24.43|24.27|24.38|24.22|25
1743707940000|2025-04-03 19:19:00|||||||||17
1743707950000|2025-04-03 19:19:10|24.4|24.24|24.38|24.22|24.43|24.27|24.38|24.22|47
1743707960000|2025-04-03 19:19:20|24.43|24.27|24.43|24.27|24.43|24.27|24.38|24.22|18
1743707970000|2025-04-03 19:19:30|24.44|24.28|24.38|24.22|24.45|24.29|24.38|24.22|42
1743707980000|2025-04-03 19:19:40|24.39|24.23|24.43|24.27|24.43|24.27|24.38|24.22|23
1743707990000|2025-04-03 19:19:50|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|31
1743708000000|2025-04-03 19:20:00|24.36|24.2|24.36|24.2|24.38|24.22|24.33|24.17|56
1743708010000|2025-04-03 19:20:10|24.34|24.18|24.31|24.15|24.36|24.2|24.31|24.15|24
1743708020000|2025-04-03 19:20:20|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|58
1743708030000|2025-04-03 19:20:30|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|28
1743708040000|2025-04-03 19:20:40|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|98
1743708050000|2025-04-03 19:20:50|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|7
1743708060000|2025-04-03 19:21:00|24.36|24.2|24.33|24.17|24.38|24.22|24.33|24.17|11
1743708070000|2025-04-03 19:21:10|24.38|24.22|24.38|24.22|24.38|24.22|24.33|24.17|132
1743708080000|2025-04-03 19:21:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|4
1743708090000|2025-04-03 19:21:30|24.32|24.16|24.33|24.17|24.33|24.17|24.28|24.12|23
1743708100000|2025-04-03 19:21:40|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|39
1743708110000|2025-04-03 19:21:50|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|16
1743708120000|2025-04-03 19:22:00|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|8
1743708130000|2025-04-03 19:22:10|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|22
1743708140000|2025-04-03 19:22:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|13
1743708150000|2025-04-03 19:22:30|24.34|24.18|24.38|24.22|24.39|24.23|24.33|24.17|26
1743708160000|2025-04-03 19:22:40|24.39|24.23|24.39|24.23|24.39|24.23|24.33|24.17|66
1743708170000|2025-04-03 19:22:50|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|22
1743708180000|2025-04-03 19:23:00|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|134
1743708190000|2025-04-03 19:23:10|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|14
1743708200000|2025-04-03 19:23:20|||||||||65
1743708210000|2025-04-03 19:23:30|24.34|24.18|24.34|24.18|24.38|24.22|24.34|24.18|12
1743708220000|2025-04-03 19:23:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|7
1743708230000|2025-04-03 19:23:50|24.28|24.12|24.28|24.12|24.29|24.13|24.28|24.12|73
1743708240000|2025-04-03 19:24:00|24.29|24.13|24.33|24.17|24.33|24.17|24.28|24.12|32
1743708250000|2025-04-03 19:24:10|24.31|24.15|24.28|24.12|24.33|24.17|24.28|24.12|24
1743708260000|2025-04-03 19:24:20|||||||||2
1743708270000|2025-04-03 19:24:30|24.29|24.13|24.34|24.18|24.38|24.22|24.29|24.13|32
1743708280000|2025-04-03 19:24:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|23
1743708290000|2025-04-03 19:24:50|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|13
1743708300000|2025-04-03 19:25:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|50
1743708310000|2025-04-03 19:25:10|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|40
1743708320000|2025-04-03 19:25:20|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|17
1743708330000|2025-04-03 19:25:30|24.4|24.24|24.39|24.23|24.41|24.25|24.39|24.23|8
1743708340000|2025-04-03 19:25:40|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|56
1743708350000|2025-04-03 19:25:50|24.46|24.3|24.39|24.23|24.46|24.3|24.39|24.23|58
1743708360000|2025-04-03 19:26:00|||||||||13
1743708370000|2025-04-03 19:26:10|24.38|24.22|24.39|24.23|24.39|24.23|24.34|24.18|68
1743708380000|2025-04-03 19:26:20|24.38|24.22|24.39|24.23|24.41|24.25|24.38|24.22|72
1743708390000|2025-04-03 19:26:30|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|21
1743708400000|2025-04-03 19:26:40|||||||||18
1743708410000|2025-04-03 19:26:50|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|204
1743708420000|2025-04-03 19:27:00|24.33|24.17|24.33|24.17|24.33|24.17|24.29|24.13|3
1743708430000|2025-04-03 19:27:10|24.34|24.18|24.36|24.2|24.39|24.23|24.34|24.18|32
1743708440000|2025-04-03 19:27:20|24.39|24.23|24.41|24.25|24.41|24.25|24.35|24.19|33
1743708450000|2025-04-03 19:27:30|24.43|24.27|24.46|24.3|24.46|24.3|24.43|24.27|26
1743708460000|2025-04-03 19:27:40|24.45|24.29|24.46|24.3|24.46|24.3|24.44|24.28|20
1743708470000|2025-04-03 19:27:50|||||||||7
1743708480000|2025-04-03 19:28:00|24.51|24.35|24.53|24.37|24.53|24.37|24.5|24.34|68
1743708490000|2025-04-03 19:28:10|24.55|24.39|24.48|24.32|24.55|24.39|24.48|24.32|205
1743708500000|2025-04-03 19:28:20|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|11
1743708510000|2025-04-03 19:28:30|24.5|24.34|24.55|24.39|24.55|24.39|24.5|24.34|37
1743708520000|2025-04-03 19:28:40|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|21
1743708530000|2025-04-03 19:28:50|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|14
1743708540000|2025-04-03 19:29:00|||||||||21
1743708550000|2025-04-03 19:29:10|24.53|24.37|24.55|24.39|24.55|24.39|24.49|24.33|84
1743708560000|2025-04-03 19:29:20|24.58|24.42|24.55|24.39|24.58|24.42|24.5|24.34|36
1743708570000|2025-04-03 19:29:30|||||||||10
1743708580000|2025-04-03 19:29:40|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|5
1743708590000|2025-04-03 19:29:50|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|48
1743708600000|2025-04-03 19:30:00|24.5|24.34|24.57|24.41|24.6|24.44|24.5|24.34|162
1743708610000|2025-04-03 19:30:10|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|42
1743708620000|2025-04-03 19:30:20|24.62|24.46|24.62|24.46|24.62|24.46|24.59|24.43|76
1743708630000|2025-04-03 19:30:30|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|154
1743708640000|2025-04-03 19:30:40|24.62|24.46|24.69|24.53|24.69|24.53|24.62|24.46|134
1743708650000|2025-04-03 19:30:50|24.71|24.55|24.71|24.55|24.71|24.55|24.69|24.53|62
1743708660000|2025-04-03 19:31:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|46
1743708670000|2025-04-03 19:31:10|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|53
1743708680000|2025-04-03 19:31:20|24.69|24.53|24.66|24.5|24.69|24.53|24.64|24.48|31
1743708690000|2025-04-03 19:31:30|24.64|24.48|24.64|24.48|24.69|24.53|24.64|24.48|22
1743708700000|2025-04-03 19:31:40|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|12
1743708710000|2025-04-03 19:31:50|24.66|24.5|24.64|24.48|24.66|24.5|24.64|24.48|14
1743708720000|2025-04-03 19:32:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|34
1743708730000|2025-04-03 19:32:10|24.64|24.48|24.64|24.48|24.7|24.54|24.64|24.48|123
1743708740000|2025-04-03 19:32:20|24.62|24.46|24.59|24.43|24.62|24.46|24.57|24.41|66
1743708750000|2025-04-03 19:32:30|24.62|24.46|24.64|24.48|24.64|24.48|24.59|24.43|49
1743708760000|2025-04-03 19:32:40|24.63|24.47|24.67|24.51|24.67|24.51|24.62|24.46|3
1743708770000|2025-04-03 19:32:50|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|70
1743708780000|2025-04-03 19:33:00|24.67|24.51|24.67|24.51|24.67|24.51|24.64|24.48|19
1743708790000|2025-04-03 19:33:10|24.64|24.48|24.57|24.41|24.67|24.51|24.57|24.41|27
1743708800000|2025-04-03 19:33:20|24.59|24.43|24.64|24.48|24.64|24.48|24.57|24.41|25
1743708810000|2025-04-03 19:33:30|24.67|24.51|24.57|24.41|24.67|24.51|24.57|24.41|56
1743708820000|2025-04-03 19:33:40|24.59|24.43|24.57|24.41|24.62|24.46|24.57|24.41|21
1743708830000|2025-04-03 19:33:50|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|5
1743708840000|2025-04-03 19:34:00|24.64|24.48|24.67|24.51|24.69|24.53|24.64|24.48|51
1743708850000|2025-04-03 19:34:10|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|16
1743708860000|2025-04-03 19:34:20|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|30
1743708870000|2025-04-03 19:34:30|24.63|24.47|24.64|24.48|24.64|24.48|24.62|24.46|39
1743708880000|2025-04-03 19:34:40|24.67|24.51|24.64|24.48|24.67|24.51|24.64|24.48|3
1743708890000|2025-04-03 19:34:50|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|37
1743708900000|2025-04-03 19:35:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|29
1743708910000|2025-04-03 19:35:10|24.64|24.48|24.69|24.53|24.69|24.53|24.62|24.46|66
1743708920000|2025-04-03 19:35:20|24.68|24.52|24.69|24.53|24.69|24.53|24.67|24.51|7
1743708930000|2025-04-03 19:35:30|24.68|24.52|24.69|24.53|24.69|24.53|24.67|24.51|28
1743708940000|2025-04-03 19:35:40|||||||||5
1743708950000|2025-04-03 19:35:50|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|22
1743708960000|2025-04-03 19:36:00|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|155
1743708970000|2025-04-03 19:36:10|24.72|24.56|24.67|24.51|24.72|24.56|24.67|24.51|4
1743708980000|2025-04-03 19:36:20|24.66|24.5|24.67|24.51|24.67|24.51|24.64|24.48|12
1743708990000|2025-04-03 19:36:30|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|34
1743709000000|2025-04-03 19:36:40|||||||||282
1743709010000|2025-04-03 19:36:50|24.72|24.56|24.74|24.58|24.74|24.58|24.69|24.53|29
1743709020000|2025-04-03 19:37:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|41
1743709030000|2025-04-03 19:37:10|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|76
1743709040000|2025-04-03 19:37:20|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|23
1743709050000|2025-04-03 19:37:30|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|20
1743709060000|2025-04-03 19:37:40|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|23
1743709070000|2025-04-03 19:37:50|24.67|24.51|24.64|24.48|24.67|24.51|24.64|24.48|45
1743709080000|2025-04-03 19:38:00|24.62|24.46|24.59|24.43|24.62|24.46|24.59|24.43|101
1743709090000|2025-04-03 19:38:10|24.62|24.46|24.62|24.46|24.64|24.48|24.59|24.43|42
1743709100000|2025-04-03 19:38:20|24.61|24.45|24.59|24.43|24.62|24.46|24.57|24.41|62
1743709110000|2025-04-03 19:38:30|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|22
1743709120000|2025-04-03 19:38:40|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|25
1743709130000|2025-04-03 19:38:50|||||||||5
1743709140000|2025-04-03 19:39:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|51
1743709150000|2025-04-03 19:39:10|24.55|24.39|24.48|24.32|24.55|24.39|24.48|24.32|68
1743709160000|2025-04-03 19:39:20|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|67
1743709170000|2025-04-03 19:39:30|24.5|24.34|24.5|24.34|24.53|24.37|24.5|24.34|103
1743709180000|2025-04-03 19:39:40|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|52
1743709190000|2025-04-03 19:39:50|||||||||24
1743709200000|2025-04-03 19:40:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|45
1743709210000|2025-04-03 19:40:10|24.57|24.41|24.62|24.46|24.62|24.46|24.55|24.39|146
1743709220000|2025-04-03 19:40:20|24.61|24.45|24.57|24.41|24.62|24.46|24.57|24.41|144
1743709230000|2025-04-03 19:40:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|125
1743709240000|2025-04-03 19:40:40|24.57|24.41|24.55|24.39|24.6|24.44|24.55|24.39|72
1743709250000|2025-04-03 19:40:50|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|64
1743709260000|2025-04-03 19:41:00|24.62|24.46|24.6|24.44|24.65|24.49|24.6|24.44|80
1743709270000|2025-04-03 19:41:10|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|82
1743709280000|2025-04-03 19:41:20|24.57|24.41|24.6|24.44|24.6|24.44|24.55|24.39|65
1743709290000|2025-04-03 19:41:30|24.62|24.46|24.62|24.46|24.62|24.46|24.6|24.44|39
1743709300000|2025-04-03 19:41:40|24.6|24.44|24.55|24.39|24.6|24.44|24.55|24.39|40
1743709310000|2025-04-03 19:41:50|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|43
1743709320000|2025-04-03 19:42:00|24.62|24.46|24.62|24.46|24.62|24.46|24.6|24.44|65
1743709330000|2025-04-03 19:42:10|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|14
1743709340000|2025-04-03 19:42:20|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|32
1743709350000|2025-04-03 19:42:30|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|29
1743709360000|2025-04-03 19:42:40|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|37
1743709370000|2025-04-03 19:42:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|17
1743709380000|2025-04-03 19:43:00|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|78
1743709390000|2025-04-03 19:43:10|24.52|24.36|24.5|24.34|24.55|24.39|24.5|24.34|21
1743709400000|2025-04-03 19:43:20|24.47|24.31|24.45|24.29|24.5|24.34|24.45|24.29|57
1743709410000|2025-04-03 19:43:30|24.46|24.3|24.45|24.29|24.47|24.31|24.45|24.29|43
1743709420000|2025-04-03 19:43:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|63
1743709430000|2025-04-03 19:43:50|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|30
1743709440000|2025-04-03 19:44:00|24.45|24.29|24.45|24.29|24.45|24.29|24.42|24.26|90
1743709450000|2025-04-03 19:44:10|24.47|24.31|24.45|24.29|24.5|24.34|24.45|24.29|46
1743709460000|2025-04-03 19:44:20|24.44|24.28|24.45|24.29|24.45|24.29|24.43|24.27|65
1743709470000|2025-04-03 19:44:30|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|28
1743709480000|2025-04-03 19:44:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|4
1743709490000|2025-04-03 19:44:50|24.43|24.27|24.38|24.22|24.45|24.29|24.38|24.22|45
1743709500000|2025-04-03 19:45:00|24.36|24.2|24.43|24.27|24.43|24.27|24.36|24.2|327
1743709510000|2025-04-03 19:45:10|24.41|24.25|24.41|24.25|24.43|24.27|24.41|24.25|38
1743709520000|2025-04-03 19:45:20|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|51
1743709530000|2025-04-03 19:45:30|24.53|24.37|24.48|24.32|24.55|24.39|24.46|24.3|116
1743709540000|2025-04-03 19:45:40|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|54
1743709550000|2025-04-03 19:45:50|24.58|24.42|24.61|24.45|24.61|24.45|24.58|24.42|41
1743709560000|2025-04-03 19:46:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|30
1743709570000|2025-04-03 19:46:10|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|50
1743709580000|2025-04-03 19:46:20|24.8|24.64|24.78|24.62|24.8|24.64|24.75|24.59|83
1743709590000|2025-04-03 19:46:30|24.75|24.59|24.75|24.59|24.78|24.62|24.75|24.59|69
1743709600000|2025-04-03 19:46:40|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|18
1743709610000|2025-04-03 19:46:50|||||||||20
1743709620000|2025-04-03 19:47:00|24.76|24.6|24.78|24.62|24.78|24.62|24.73|24.57|21
1743709630000|2025-04-03 19:47:10|24.8|24.64|24.8|24.64|24.8|24.64|24.78|24.62|120
1743709640000|2025-04-03 19:47:20|24.83|24.67|24.85|24.69|24.85|24.69|24.8|24.64|148
1743709650000|2025-04-03 19:47:30|24.87|24.71|24.73|24.57|24.87|24.71|24.73|24.57|230
1743709660000|2025-04-03 19:47:40|24.75|24.59|24.8|24.64|24.8|24.64|24.74|24.58|28
1743709670000|2025-04-03 19:47:50|24.83|24.67|24.83|24.67|24.85|24.69|24.8|24.64|67
1743709680000|2025-04-03 19:48:00|24.88|24.72|24.83|24.67|24.88|24.72|24.83|24.67|61
1743709690000|2025-04-03 19:48:10|24.85|24.69|24.87|24.71|24.87|24.71|24.85|24.69|54
1743709700000|2025-04-03 19:48:20|24.9|24.74|24.9|24.74|24.9|24.74|24.88|24.72|108
1743709710000|2025-04-03 19:48:30|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|16
1743709720000|2025-04-03 19:48:40|24.92|24.76|24.9|24.74|24.92|24.76|24.9|24.74|24
1743709730000|2025-04-03 19:48:50|24.89|24.73|24.85|24.69|24.89|24.73|24.85|24.69|88
1743709740000|2025-04-03 19:49:00|24.9|24.74|24.95|24.79|24.95|24.79|24.9|24.74|70
1743709750000|2025-04-03 19:49:10|24.97|24.81|25|24.84|25.02|24.86|24.97|24.81|122
1743709760000|2025-04-03 19:49:20|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|101
1743709770000|2025-04-03 19:49:30|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|44
1743709780000|2025-04-03 19:49:40|24.95|24.79|24.92|24.76|24.95|24.79|24.92|24.76|27
1743709790000|2025-04-03 19:49:50|24.97|24.81|24.92|24.76|24.97|24.81|24.9|24.74|69
1743709800000|2025-04-03 19:50:00|24.9|24.74|24.9|24.74|24.95|24.79|24.9|24.74|130
1743709810000|2025-04-03 19:50:10|24.92|24.76|24.9|24.74|25.02|24.86|24.9|24.74|199
1743709820000|2025-04-03 19:50:20|24.92|24.76|24.95|24.79|24.97|24.81|24.92|24.76|75
1743709830000|2025-04-03 19:50:30|24.92|24.76|24.92|24.76|24.94|24.78|24.87|24.71|223
1743709840000|2025-04-03 19:50:40|24.94|24.78|24.92|24.76|24.94|24.78|24.92|24.76|17
1743709850000|2025-04-03 19:50:50|24.87|24.71|24.8|24.64|24.87|24.71|24.8|24.64|130
1743709860000|2025-04-03 19:51:00|24.76|24.6|24.77|24.61|24.8|24.64|24.75|24.59|86
1743709870000|2025-04-03 19:51:10|24.75|24.59|24.8|24.64|24.85|24.69|24.75|24.59|150
1743709880000|2025-04-03 19:51:20|24.82|24.66|24.75|24.59|24.82|24.66|24.75|24.59|71
1743709890000|2025-04-03 19:51:30|24.77|24.61|24.73|24.57|24.8|24.64|24.7|24.54|135
1743709900000|2025-04-03 19:51:40|24.7|24.54|24.75|24.59|24.75|24.59|24.68|24.52|75
1743709910000|2025-04-03 19:51:50|24.78|24.62|24.8|24.64|24.8|24.64|24.75|24.59|64
1743709920000|2025-04-03 19:52:00|||||||||7
1743709930000|2025-04-03 19:52:10|24.85|24.69|24.85|24.69|24.85|24.69|24.83|24.67|29
1743709940000|2025-04-03 19:52:20|24.8|24.64|24.83|24.67|24.85|24.69|24.8|24.64|43
1743709950000|2025-04-03 19:52:30|24.78|24.62|24.78|24.62|24.85|24.69|24.78|24.62|103
1743709960000|2025-04-03 19:52:40|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|19
1743709970000|2025-04-03 19:52:50|24.83|24.67|24.83|24.67|24.83|24.67|24.8|24.64|14
1743709980000|2025-04-03 19:53:00|24.85|24.69|24.78|24.62|24.85|24.69|24.78|24.62|72
1743709990000|2025-04-03 19:53:10|24.8|24.64|24.78|24.62|24.83|24.67|24.78|24.62|56
1743710000000|2025-04-03 19:53:20|||||||||28
1743710010000|2025-04-03 19:53:30|24.73|24.57|24.8|24.64|24.8|24.64|24.73|24.57|67
1743710020000|2025-04-03 19:53:40|24.85|24.69|24.87|24.71|24.9|24.74|24.8|24.64|210
1743710030000|2025-04-03 19:53:50|24.85|24.69|24.87|24.71|24.87|24.71|24.85|24.69|30
1743710040000|2025-04-03 19:54:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|12
1743710050000|2025-04-03 19:54:10|24.92|24.76|24.87|24.71|24.92|24.76|24.87|24.71|72
1743710060000|2025-04-03 19:54:20|24.85|24.69|24.85|24.69|24.87|24.71|24.85|24.69|31
1743710070000|2025-04-03 19:54:30|24.87|24.71|24.8|24.64|24.87|24.71|24.75|24.59|175
1743710080000|2025-04-03 19:54:40|24.82|24.66|24.75|24.59|24.85|24.69|24.75|24.59|85
1743710090000|2025-04-03 19:54:50|24.73|24.57|24.75|24.59|24.75|24.59|24.7|24.54|77
1743710100000|2025-04-03 19:55:00|24.73|24.57|24.75|24.59|24.8|24.64|24.73|24.57|126
1743710110000|2025-04-03 19:55:10|24.77|24.61|24.8|24.64|24.8|24.64|24.75|24.59|75
1743710120000|2025-04-03 19:55:20|24.78|24.62|24.8|24.64|24.8|24.64|24.75|24.59|69
1743710130000|2025-04-03 19:55:30|24.82|24.66|24.8|24.64|24.83|24.67|24.8|24.64|159
1743710140000|2025-04-03 19:55:40|||||||||37
1743710150000|2025-04-03 19:55:50|24.78|24.62|24.78|24.62|24.8|24.64|24.78|24.62|51
1743710160000|2025-04-03 19:56:00|24.75|24.59|24.85|24.69|24.85|24.69|24.75|24.59|161
1743710170000|2025-04-03 19:56:10|24.87|24.71|24.9|24.74|24.9|24.74|24.87|24.71|27
1743710180000|2025-04-03 19:56:20|||||||||46
1743710190000|2025-04-03 19:56:30|||||||||55
1743710200000|2025-04-03 19:56:40|24.89|24.73|24.9|24.74|24.9|24.74|24.87|24.71|67
1743710210000|2025-04-03 19:56:50|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|39
1743710220000|2025-04-03 19:57:00|||||||||150
1743710230000|2025-04-03 19:57:10|||||||||20
1743710240000|2025-04-03 19:57:20|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|115
1743710250000|2025-04-03 19:57:30|25|24.84|25|24.84|25|24.84|25|24.84|54
1743710260000|2025-04-03 19:57:40|||||||||110
1743710270000|2025-04-03 19:57:50|25.02|24.86|24.95|24.79|25.02|24.86|24.95|24.79|105
1743710280000|2025-04-03 19:58:00|24.98|24.82|24.98|24.82|25|24.84|24.98|24.82|181
1743710290000|2025-04-03 19:58:10|25|24.84|24.95|24.79|25|24.84|24.95|24.79|48
1743710300000|2025-04-03 19:58:20|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|62
1743710310000|2025-04-03 19:58:30|||||||||91
1743710320000|2025-04-03 19:58:40|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|100
1743710330000|2025-04-03 19:58:50|24.93|24.77|25.03|24.87|25.03|24.87|24.91|24.75|503
1743710340000|2025-04-03 19:59:00|25.05|24.89|25.15|24.99|25.15|24.99|25.05|24.89|205
1743710350000|2025-04-03 19:59:10|25.1|24.94|25.1|24.94|25.13|24.97|25.1|24.94|133
1743710360000|2025-04-03 19:59:20|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|112
1743710370000|2025-04-03 19:59:30|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|100
1743710380000|2025-04-03 19:59:40|||||||||155
1743710390000|2025-04-03 19:59:50|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|382
1743710400000|2025-04-03 20:00:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|145
1743710410000|2025-04-03 20:00:10|25.08|24.92|25.07|24.91|25.13|24.97|25.06|24.9|353
1743710420000|2025-04-03 20:00:20|25.08|24.92|25.01|24.85|25.08|24.92|25.01|24.85|142
1743710430000|2025-04-03 20:00:30|25.02|24.86|25.01|24.85|25.03|24.87|24.96|24.8|49
1743710440000|2025-04-03 20:00:40|25|24.84|25.01|24.85|25.01|24.85|24.99|24.83|158
1743710450000|2025-04-03 20:00:50|||||||||28
1743710460000|2025-04-03 20:01:00|25.03|24.87|25.03|24.87|25.06|24.9|25.03|24.87|117
1743710470000|2025-04-03 20:01:10|25.01|24.85|25.06|24.9|25.08|24.92|25.01|24.85|57
1743710480000|2025-04-03 20:01:20|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|4
1743710490000|2025-04-03 20:01:30|25.05|24.89|25.01|24.85|25.05|24.89|25.01|24.85|40
1743710510000|2025-04-03 20:01:50|24.98|24.82|24.96|24.8|25.01|24.85|24.96|24.8|39
1743710520000|2025-04-03 20:02:00|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|8
1743710530000|2025-04-03 20:02:10|||||||||4
1743710540000|2025-04-03 20:02:20|||||||||3
1743710550000|2025-04-03 20:02:30|||||||||3
1743710560000|2025-04-03 20:02:40|||||||||8
1743710570000|2025-04-03 20:02:50|||||||||3
1743710580000|2025-04-03 20:03:00|24.91|24.75|24.95|24.79|24.96|24.8|24.91|24.75|85
1743710590000|2025-04-03 20:03:10|24.94|24.78|24.91|24.75|24.96|24.8|24.91|24.75|9
1743710600000|2025-04-03 20:03:20|24.96|24.8|24.96|24.8|24.96|24.8|24.95|24.79|159
1743710610000|2025-04-03 20:03:30|24.95|24.79|24.91|24.75|24.96|24.8|24.91|24.75|51
1743710620000|2025-04-03 20:03:40|||||||||5
1743710630000|2025-04-03 20:03:50|||||||||11
1743710640000|2025-04-03 20:04:00|||||||||2
1743710650000|2025-04-03 20:04:10|24.9|24.74|24.91|24.75|24.91|24.75|24.9|24.74|8
1743710660000|2025-04-03 20:04:20|||||||||49
1743710670000|2025-04-03 20:04:30|||||||||5
1743710680000|2025-04-03 20:04:40|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|55
1743710690000|2025-04-03 20:04:50|24.91|24.75|24.91|24.75|24.92|24.76|24.91|24.75|20
1743710700000|2025-04-03 20:05:00|||||||||4
1743710710000|2025-04-03 20:05:10|24.92|24.76|24.91|24.75|24.93|24.77|24.91|24.75|57
1743710720000|2025-04-03 20:05:20|||||||||18
1743710730000|2025-04-03 20:05:30|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|51
1743710740000|2025-04-03 20:05:40|24.88|24.72|24.88|24.72|24.88|24.72|24.86|24.7|161
1743710750000|2025-04-03 20:05:50|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|35
1743710760000|2025-04-03 20:06:00|||||||||10
1743710780000|2025-04-03 20:06:20|||||||||9
1743710790000|2025-04-03 20:06:30|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|27
1743710800000|2025-04-03 20:06:40|||||||||3
1743710810000|2025-04-03 20:06:50|||||||||2
1743710820000|2025-04-03 20:07:00|||||||||5
1743710830000|2025-04-03 20:07:10|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|17
1743710840000|2025-04-03 20:07:20|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|5
1743710850000|2025-04-03 20:07:30|||||||||7
1743710860000|2025-04-03 20:07:40|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|56
1743710880000|2025-04-03 20:08:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|1
1743710890000|2025-04-03 20:08:10|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|33
1743710900000|2025-04-03 20:08:20|||||||||14
1743710910000|2025-04-03 20:08:30|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|50
1743710920000|2025-04-03 20:08:40|24.93|24.77|24.96|24.8|24.96|24.8|24.93|24.77|36
1743710930000|2025-04-03 20:08:50|||||||||14
1743710940000|2025-04-03 20:09:00|24.98|24.82|24.98|24.82|24.98|24.82|24.96|24.8|29
1743710950000|2025-04-03 20:09:10|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|13
1743710960000|2025-04-03 20:09:20|||||||||29
1743710970000|2025-04-03 20:09:30|||||||||18
1743710980000|2025-04-03 20:09:40|||||||||26
1743710990000|2025-04-03 20:09:50|||||||||26
1743711000000|2025-04-03 20:10:00|24.93|24.77|24.91|24.75|24.94|24.78|24.91|24.75|9
1743711010000|2025-04-03 20:10:10|||||||||3
1743711020000|2025-04-03 20:10:20|||||||||1
1743711030000|2025-04-03 20:10:30|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|2
1743711040000|2025-04-03 20:10:40|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|44
1743711050000|2025-04-03 20:10:50|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|1
1743711060000|2025-04-03 20:11:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|2
1743711070000|2025-04-03 20:11:10|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|70
1743711080000|2025-04-03 20:11:20|24.93|24.77|24.93|24.77|24.96|24.8|24.93|24.77|51
1743711090000|2025-04-03 20:11:30|24.96|24.8|24.91|24.75|24.96|24.8|24.91|24.75|84
1743711100000|2025-04-03 20:11:40|||||||||10
1743711110000|2025-04-03 20:11:50|24.9|24.74|24.91|24.75|24.91|24.75|24.9|24.74|6
1743711120000|2025-04-03 20:12:00|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|4
1743711130000|2025-04-03 20:12:10|||||||||9
1743711140000|2025-04-03 20:12:20|24.91|24.75|24.9|24.74|24.91|24.75|24.89|24.73|41
1743711150000|2025-04-03 20:12:30|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|1
1743711170000|2025-04-03 20:12:50|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743711180000|2025-04-03 20:13:00|24.91|24.75|24.88|24.72|24.91|24.75|24.88|24.72|71
1743711190000|2025-04-03 20:13:10|24.86|24.7|24.89|24.73|24.89|24.73|24.86|24.7|3
1743711200000|2025-04-03 20:13:20|24.86|24.7|24.89|24.73|24.89|24.73|24.86|24.7|47
1743711210000|2025-04-03 20:13:30|||||||||6
1743711220000|2025-04-03 20:13:40|||||||||7
1743711230000|2025-04-03 20:13:50|||||||||7
1743711240000|2025-04-03 20:14:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|34
1743711250000|2025-04-03 20:14:10|24.85|24.69|24.84|24.68|24.85|24.69|24.84|24.68|13
1743711260000|2025-04-03 20:14:20|||||||||6
1743711270000|2025-04-03 20:14:30|||||||||47
1743711280000|2025-04-03 20:14:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|66
1743711290000|2025-04-03 20:14:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|22
1743712200000|2025-04-03 20:30:00|25.25|25.09|25.26|25.1|25.27|25.11|25.25|25.09|19
1743712210000|2025-04-03 20:30:10|25.27|25.11|25.26|25.1|25.27|25.11|25.26|25.1|0
1743712220000|2025-04-03 20:30:20|25.27|25.11|25.27|25.11|25.27|25.11|25.26|25.1|2
1743712230000|2025-04-03 20:30:30|25.23|25.07|25.22|25.06|25.23|25.07|25.22|25.06|3
1743712240000|2025-04-03 20:30:40|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|2
1743712250000|2025-04-03 20:30:50|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1743712260000|2025-04-03 20:31:00|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|2
1743712270000|2025-04-03 20:31:10|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|3
1743712280000|2025-04-03 20:31:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|4
1743712300000|2025-04-03 20:31:40|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1743712320000|2025-04-03 20:32:00|25.16|25|25.15|24.99|25.17|25.01|25.15|24.99|7
1743712330000|2025-04-03 20:32:10|25.14|24.98|25.1|24.94|25.15|24.99|25.1|24.94|6
1743712340000|2025-04-03 20:32:20|25.09|24.93|25.09|24.93|25.1|24.94|25.08|24.92|22
1743712350000|2025-04-03 20:32:30|25.1|24.94|25.08|24.92|25.1|24.94|25.08|24.92|23
1743712360000|2025-04-03 20:32:40|||||||||2
1743712370000|2025-04-03 20:32:50|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|4
1743712380000|2025-04-03 20:33:00|25.11|24.95|25.15|24.99|25.15|24.99|25.11|24.95|2
1743712390000|2025-04-03 20:33:10|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|12
1743712400000|2025-04-03 20:33:20|||||||||2
1743712410000|2025-04-03 20:33:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1743712430000|2025-04-03 20:33:50|25.18|25.02|25.16|25|25.18|25.02|25.16|25|15
1743712440000|2025-04-03 20:34:00|25.17|25.01|25.16|25|25.17|25.01|25.15|24.99|6
1743712450000|2025-04-03 20:34:10|25.17|25.01|25.16|25|25.2|25.04|25.16|25|0
1743712460000|2025-04-03 20:34:20|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1743712470000|2025-04-03 20:34:30|25.16|25|25.17|25.01|25.17|25.01|25.16|25|2
1743712480000|2025-04-03 20:34:40|25.16|25|25.16|25|25.16|25|25.16|25|0
1743712510000|2025-04-03 20:35:10|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|0
1743712520000|2025-04-03 20:35:20|25.16|25|25.15|24.99|25.16|25|25.15|24.99|0
1743712530000|2025-04-03 20:35:30|25.16|25|25.17|25.01|25.17|25.01|25.16|25|5
1743712540000|2025-04-03 20:35:40|25.16|25|25.16|25|25.16|25|25.15|24.99|6
1743712550000|2025-04-03 20:35:50|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1743712570000|2025-04-03 20:36:10|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|7
1743712580000|2025-04-03 20:36:20|25.16|25|25.16|25|25.16|25|25.15|24.99|5
1743712590000|2025-04-03 20:36:30|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|1
1743712630000|2025-04-03 20:37:10|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|16
1743712640000|2025-04-03 20:37:20|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|5
1743712650000|2025-04-03 20:37:30|||||||||2
1743712660000|2025-04-03 20:37:40|||||||||23
1743712700000|2025-04-03 20:38:20|||||||||1
1743712710000|2025-04-03 20:38:30|||||||||3
1743712720000|2025-04-03 20:38:40|25.21|25.05|25.2|25.04|25.22|25.06|25.2|25.04|4
1743712730000|2025-04-03 20:38:50|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|1
1743712740000|2025-04-03 20:39:00|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1743712750000|2025-04-03 20:39:10|25.22|25.06|25.21|25.05|25.22|25.06|25.2|25.04|0
1743712760000|2025-04-03 20:39:20|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|5
1743712780000|2025-04-03 20:39:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1743712800000|2025-04-03 20:40:00|||||||||2
1743712810000|2025-04-03 20:40:10|||||||||1
1743712820000|2025-04-03 20:40:20|||||||||2
1743712830000|2025-04-03 20:40:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1743712840000|2025-04-03 20:40:40|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|13
1743712860000|2025-04-03 20:41:00|25.2|25.04|25.17|25.01|25.2|25.04|25.17|25.01|8
1743712870000|2025-04-03 20:41:10|||||||||1
1743712910000|2025-04-03 20:41:50|||||||||6
1743712930000|2025-04-03 20:42:10|||||||||1
1743712950000|2025-04-03 20:42:30|25.15|24.99|25.16|25|25.16|25|25.14|24.98|35
1743712960000|2025-04-03 20:42:40|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|9
1743712970000|2025-04-03 20:42:50|||||||||5
1743712980000|2025-04-03 20:43:00|||||||||52
1743712990000|2025-04-03 20:43:10|||||||||1
1743713000000|2025-04-03 20:43:20|||||||||2
1743713010000|2025-04-03 20:43:30|||||||||50
1743713030000|2025-04-03 20:43:50|||||||||16
1743713040000|2025-04-03 20:44:00|25.1|24.94|25.11|24.95|25.11|24.95|25.1|24.94|5
1743713050000|2025-04-03 20:44:10|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|3
1743713080000|2025-04-03 20:44:40|||||||||2
1743713090000|2025-04-03 20:44:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|3
1743713100000|2025-04-03 20:45:00|25.13|24.97|25.12|24.96|25.14|24.98|25.12|24.96|10
1743713140000|2025-04-03 20:45:40|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|1
1743713160000|2025-04-03 20:46:00|25.07|24.91|25.09|24.93|25.09|24.93|25.07|24.91|17
1743713170000|2025-04-03 20:46:10|||||||||5
1743713180000|2025-04-03 20:46:20|||||||||5
1743713190000|2025-04-03 20:46:30|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|101
1743713200000|2025-04-03 20:46:40|||||||||8
1743713210000|2025-04-03 20:46:50|25.05|24.89|25.07|24.91|25.07|24.91|25.05|24.89|28
1743713220000|2025-04-03 20:47:00|25.06|24.9|25.05|24.89|25.06|24.9|25.05|24.89|5
1743713230000|2025-04-03 20:47:10|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|4
1743713240000|2025-04-03 20:47:20|||||||||3
1743713250000|2025-04-03 20:47:30|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|15
1743713260000|2025-04-03 20:47:40|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|1
1743713270000|2025-04-03 20:47:50|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|10
1743713280000|2025-04-03 20:48:00|||||||||3
1743713290000|2025-04-03 20:48:10|||||||||1
1743713310000|2025-04-03 20:48:30|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|0
1743713340000|2025-04-03 20:49:00|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|0
1743713380000|2025-04-03 20:49:40|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|0
1743713400000|2025-04-03 20:50:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|12
1743713410000|2025-04-03 20:50:10|25.08|24.92|25.05|24.89|25.08|24.92|25.05|24.89|54
1743713420000|2025-04-03 20:50:20|25.06|24.9|25.07|24.91|25.08|24.92|25.05|24.89|51
1743713430000|2025-04-03 20:50:30|25.08|24.92|25.12|24.96|25.12|24.96|25.08|24.92|8
1743713460000|2025-04-03 20:51:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1743713470000|2025-04-03 20:51:10|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1743713480000|2025-04-03 20:51:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|1
1743713540000|2025-04-03 20:52:20|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|2
1743713570000|2025-04-03 20:52:50|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|2
1743713580000|2025-04-03 20:53:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|1
1743713590000|2025-04-03 20:53:10|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|5
1743713600000|2025-04-03 20:53:20|25.05|24.89|25.01|24.85|25.05|24.89|25.01|24.85|43
1743713610000|2025-04-03 20:53:30|25.03|24.87|25.01|24.85|25.03|24.87|25.01|24.85|103
1743713630000|2025-04-03 20:53:50|||||||||5
1743713640000|2025-04-03 20:54:00|25.02|24.86|25.04|24.88|25.04|24.88|25.02|24.86|1
1743713650000|2025-04-03 20:54:10|25.05|24.89|25.03|24.87|25.05|24.89|25.03|24.87|2
1743713670000|2025-04-03 20:54:30|||||||||1
1743713690000|2025-04-03 20:54:50|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|17
1743713700000|2025-04-03 20:55:00|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|1
1743713710000|2025-04-03 20:55:10|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|0
1743713730000|2025-04-03 20:55:30|||||||||6
1743713740000|2025-04-03 20:55:40|||||||||1
1743713820000|2025-04-03 20:57:00|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|11
1743713830000|2025-04-03 20:57:10|||||||||4
1743713860000|2025-04-03 20:57:40|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|23
1743713870000|2025-04-03 20:57:50|24.95|24.79|24.93|24.77|24.95|24.79|24.93|24.77|5
1743713880000|2025-04-03 20:58:00|24.91|24.75|24.91|24.75|24.93|24.77|24.91|24.75|4
1743713890000|2025-04-03 20:58:10|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|51
1743713910000|2025-04-03 20:58:30|24.9|24.74|24.9|24.74|24.93|24.77|24.9|24.74|54
1743713920000|2025-04-03 20:58:40|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|4
1743713930000|2025-04-03 20:58:50|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|1
1743713940000|2025-04-03 20:59:00|||||||||2
1743713950000|2025-04-03 20:59:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743713960000|2025-04-03 20:59:20|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|4
1743713970000|2025-04-03 20:59:30|24.94|24.78|24.92|24.76|24.94|24.78|24.92|24.76|9
1743713980000|2025-04-03 20:59:40|||||||||2
1743713990000|2025-04-03 20:59:50|24.93|24.77|24.96|24.8|24.96|24.8|24.93|24.77|5
1743717600000|2025-04-03 22:00:00|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|0
1743717610000|2025-04-03 22:00:10|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|10
1743717620000|2025-04-03 22:00:20|||||||||3
1743717630000|2025-04-03 22:00:30|24.87|24.71|24.85|24.69|24.88|24.72|24.81|24.65|10
1743717640000|2025-04-03 22:00:40|24.86|24.7|24.86|24.7|24.88|24.72|24.85|24.69|2
1743717650000|2025-04-03 22:00:50|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|17
1743717660000|2025-04-03 22:01:00|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|2
1743717680000|2025-04-03 22:01:20|24.81|24.65|24.83|24.67|24.83|24.67|24.79|24.63|4
1743717700000|2025-04-03 22:01:40|24.81|24.65|24.81|24.65|24.81|24.65|24.8|24.64|1
1743717710000|2025-04-03 22:01:50|||||||||2
1743717720000|2025-04-03 22:02:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|2
1743717740000|2025-04-03 22:02:20|||||||||1
1743717750000|2025-04-03 22:02:30|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|0
1743717760000|2025-04-03 22:02:40|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|10
1743717770000|2025-04-03 22:02:50|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|3
1743717790000|2025-04-03 22:03:10|||||||||1
1743717800000|2025-04-03 22:03:20|||||||||2
1743717810000|2025-04-03 22:03:30|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|5
1743717820000|2025-04-03 22:03:40|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|11
1743717830000|2025-04-03 22:03:50|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743717840000|2025-04-03 22:04:00|||||||||5
1743717850000|2025-04-03 22:04:10|24.8|24.64|24.76|24.6|24.8|24.64|24.76|24.6|7
1743717870000|2025-04-03 22:04:30|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|2
1743717880000|2025-04-03 22:04:40|||||||||2
1743717910000|2025-04-03 22:05:10|24.83|24.67|24.82|24.66|24.83|24.67|24.81|24.65|12
1743717920000|2025-04-03 22:05:20|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|0
1743717930000|2025-04-03 22:05:30|||||||||3
1743717940000|2025-04-03 22:05:40|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|1
1743717950000|2025-04-03 22:05:50|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|0
1743717970000|2025-04-03 22:06:10|24.86|24.7|24.87|24.71|24.88|24.72|24.86|24.7|1
1743717980000|2025-04-03 22:06:20|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|0
1743717990000|2025-04-03 22:06:30|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743718000000|2025-04-03 22:06:40|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|0
1743718010000|2025-04-03 22:06:50|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|1
1743718040000|2025-04-03 22:07:20|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|2
1743718050000|2025-04-03 22:07:30|24.97|24.81|24.98|24.82|25|24.84|24.96|24.8|9
1743718060000|2025-04-03 22:07:40|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|0
1743718070000|2025-04-03 22:07:50|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|2
1743718080000|2025-04-03 22:08:00|24.98|24.82|24.97|24.81|24.98|24.82|24.96|24.8|3
1743718090000|2025-04-03 22:08:10|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|53
1743718110000|2025-04-03 22:08:30|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|1
1743718120000|2025-04-03 22:08:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|7
1743718150000|2025-04-03 22:09:10|||||||||15
1743718160000|2025-04-03 22:09:20|||||||||34
1743718210000|2025-04-03 22:10:10|25.01|24.85|25.03|24.87|25.03|24.87|25|24.84|8
1743718220000|2025-04-03 22:10:20|||||||||1
1743718230000|2025-04-03 22:10:30|25.04|24.88|25.07|24.91|25.07|24.91|25.03|24.87|5
1743718240000|2025-04-03 22:10:40|25.05|24.89|25.07|24.91|25.07|24.91|25.05|24.89|0
1743718250000|2025-04-03 22:10:50|25.05|24.89|25.05|24.89|25.07|24.91|25.05|24.89|6
1743718260000|2025-04-03 22:11:00|25.04|24.88|25.03|24.87|25.04|24.88|25.03|24.87|6
1743718270000|2025-04-03 22:11:10|||||||||1
1743718280000|2025-04-03 22:11:20|25.04|24.88|25.03|24.87|25.04|24.88|25.03|24.87|1
1743718300000|2025-04-03 22:11:40|||||||||2
1743718310000|2025-04-03 22:11:50|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|2
1743718320000|2025-04-03 22:12:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|1
1743718330000|2025-04-03 22:12:10|||||||||1
1743718370000|2025-04-03 22:12:50|25.01|24.85|25|24.84|25.01|24.85|25|24.84|0
1743718380000|2025-04-03 22:13:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|0
1743718390000|2025-04-03 22:13:10|25|24.84|25.03|24.87|25.03|24.87|25|24.84|1
1743718420000|2025-04-03 22:13:40|||||||||3
1743718450000|2025-04-03 22:14:10|||||||||4
1743718510000|2025-04-03 22:15:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1743718520000|2025-04-03 22:15:20|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|3
1743718550000|2025-04-03 22:15:50|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|10
1743718560000|2025-04-03 22:16:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1743718570000|2025-04-03 22:16:10|||||||||1
1743718590000|2025-04-03 22:16:30|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|1
1743718620000|2025-04-03 22:17:00|25.01|24.85|25.02|24.86|25.02|24.86|25.01|24.85|0
1743718630000|2025-04-03 22:17:10|25.01|24.85|25.03|24.87|25.03|24.87|25.01|24.85|1
1743718640000|2025-04-03 22:17:20|25|24.84|25|24.84|25|24.84|24.99|24.83|0
1743718680000|2025-04-03 22:18:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|0
1743718690000|2025-04-03 22:18:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1743718700000|2025-04-03 22:18:20|25.01|24.85|25.03|24.87|25.03|24.87|25.01|24.85|0
1743718730000|2025-04-03 22:18:50|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|3
1743718740000|2025-04-03 22:19:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1743718750000|2025-04-03 22:19:10|25.05|24.89|25.03|24.87|25.05|24.89|25.03|24.87|0
1743718770000|2025-04-03 22:19:30|25.02|24.86|25.05|24.89|25.05|24.89|25.02|24.86|1
1743718850000|2025-04-03 22:20:50|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|0
1743718880000|2025-04-03 22:21:20|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|1
1743718890000|2025-04-03 22:21:30|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|0
1743718900000|2025-04-03 22:21:40|25.08|24.92|25.08|24.92|25.1|24.94|25.08|24.92|4
1743718910000|2025-04-03 22:21:50|25.09|24.93|25.08|24.92|25.09|24.93|25.08|24.92|1
1743718920000|2025-04-03 22:22:00|25.09|24.93|25.08|24.92|25.1|24.94|25.08|24.92|0
1743718930000|2025-04-03 22:22:10|25.09|24.93|25.08|24.92|25.09|24.93|25.08|24.92|1
1743718940000|2025-04-03 22:22:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|1
1743718960000|2025-04-03 22:22:40|||||||||4
1743718980000|2025-04-03 22:23:00|||||||||4
1743719010000|2025-04-03 22:23:30|||||||||2
1743719020000|2025-04-03 22:23:40|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|14
1743719050000|2025-04-03 22:24:10|||||||||4
1743719060000|2025-04-03 22:24:20|||||||||1
1743719070000|2025-04-03 22:24:30|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|12
1743719090000|2025-04-03 22:24:50|25.13|24.97|25.13|24.97|25.13|24.97|25.11|24.95|2
1743719100000|2025-04-03 22:25:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1743719160000|2025-04-03 22:26:00|25.16|25|25.15|24.99|25.17|25.01|25.15|24.99|1
1743719170000|2025-04-03 22:26:10|25.17|25.01|25.17|25.01|25.17|25.01|25.16|25|1
1743719180000|2025-04-03 22:26:20|25.16|25|25.16|25|25.16|25|25.16|25|0
1743719190000|2025-04-03 22:26:30|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1743719210000|2025-04-03 22:26:50|25.16|25|25.17|25.01|25.17|25.01|25.16|25|0
1743719220000|2025-04-03 22:27:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1743719230000|2025-04-03 22:27:10|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1743719240000|2025-04-03 22:27:20|||||||||2
1743719250000|2025-04-03 22:27:30|||||||||1
1743719260000|2025-04-03 22:27:40|25.16|25|25.15|24.99|25.16|25|25.15|24.99|4
1743719270000|2025-04-03 22:27:50|25.12|24.96|25.13|24.97|25.13|24.97|25.12|24.96|0
1743719280000|2025-04-03 22:28:00|25.12|24.96|25.12|24.96|25.12|24.96|25.1|24.94|3
1743719300000|2025-04-03 22:28:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|5
1743719310000|2025-04-03 22:28:30|||||||||1
1743719330000|2025-04-03 22:28:50|25.12|24.96|25.15|24.99|25.15|24.99|25.11|24.95|0
1743719340000|2025-04-03 22:29:00|25.13|24.97|25.11|24.95|25.13|24.97|25.11|24.95|0
1743719350000|2025-04-03 22:29:10|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|0
1743719430000|2025-04-03 22:30:30|||||||||3
1743719440000|2025-04-03 22:30:40|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|2
1743719450000|2025-04-03 22:30:50|25.09|24.93|25.08|24.92|25.09|24.93|25.08|24.92|0
1743719460000|2025-04-03 22:31:00|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|0
1743719580000|2025-04-03 22:33:00|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|5
1743719600000|2025-04-03 22:33:20|25.13|24.97|25.1|24.94|25.13|24.97|25.1|24.94|1
1743719630000|2025-04-03 22:33:50|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|0
1743719640000|2025-04-03 22:34:00|25.08|24.92|25.08|24.92|25.09|24.93|25.08|24.92|0
1743719680000|2025-04-03 22:34:40|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|1
1743719700000|2025-04-03 22:35:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|2
1743719780000|2025-04-03 22:36:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|2
1743719790000|2025-04-03 22:36:30|25.08|24.92|25.05|24.89|25.08|24.92|25.05|24.89|2
1743719800000|2025-04-03 22:36:40|||||||||1
1743719840000|2025-04-03 22:37:20|25.03|24.87|25|24.84|25.03|24.87|25|24.84|5
1743719860000|2025-04-03 22:37:40|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|0
1743719870000|2025-04-03 22:37:50|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1743719890000|2025-04-03 22:38:10|25|24.84|25|24.84|25|24.84|25|24.84|0
1743719910000|2025-04-03 22:38:30|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|2
1743719930000|2025-04-03 22:38:50|25|24.84|25|24.84|25|24.84|25|24.84|3
1743719960000|2025-04-03 22:39:20|25.01|24.85|25|24.84|25.01|24.85|25|24.84|0
1743719970000|2025-04-03 22:39:30|25.01|24.85|25.05|24.89|25.05|24.89|25.01|24.85|4
1743719990000|2025-04-03 22:39:50|||||||||1
1743720000000|2025-04-03 22:40:00|25.04|24.88|25.01|24.85|25.04|24.88|25.01|24.85|1
1743720020000|2025-04-03 22:40:20|25|24.84|25|24.84|25|24.84|25|24.84|0
1743720040000|2025-04-03 22:40:40|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|0
1743720110000|2025-04-03 22:41:50|||||||||8
1743720310000|2025-04-03 22:45:10|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|34
1743720340000|2025-04-03 22:45:40|||||||||6
1743720350000|2025-04-03 22:45:50|||||||||2
1743720390000|2025-04-03 22:46:30|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|18
1743720420000|2025-04-03 22:47:00|||||||||1
1743720470000|2025-04-03 22:47:50|||||||||9
1743720480000|2025-04-03 22:48:00|24.91|24.75|24.91|24.75|24.91|24.75|24.9|24.74|0
1743720490000|2025-04-03 22:48:10|||||||||3
1743720510000|2025-04-03 22:48:30|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|2
1743720530000|2025-04-03 22:48:50|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|0
1743720540000|2025-04-03 22:49:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743720570000|2025-04-03 22:49:30|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|2
1743720590000|2025-04-03 22:49:50|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743720600000|2025-04-03 22:50:00|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|0
1743720640000|2025-04-03 22:50:40|||||||||1
1743720690000|2025-04-03 22:51:30|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|1
1743720700000|2025-04-03 22:51:40|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|0
1743720720000|2025-04-03 22:52:00|||||||||2
1743720740000|2025-04-03 22:52:20|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|3
1743720760000|2025-04-03 22:52:40|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1743720780000|2025-04-03 22:53:00|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|2
1743720790000|2025-04-03 22:53:10|||||||||2
1743720800000|2025-04-03 22:53:20|24.85|24.69|24.86|24.7|24.86|24.7|24.84|24.68|1
1743720820000|2025-04-03 22:53:40|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|5
1743720830000|2025-04-03 22:53:50|||||||||5
1743720850000|2025-04-03 22:54:10|||||||||11
1743720870000|2025-04-03 22:54:30|||||||||1
1743720900000|2025-04-03 22:55:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|10
1743720960000|2025-04-03 22:56:00|||||||||5
1743721030000|2025-04-03 22:57:10|24.85|24.69|24.83|24.67|24.85|24.69|24.83|24.67|1
1743721040000|2025-04-03 22:57:20|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743721060000|2025-04-03 22:57:40|24.83|24.67|24.85|24.69|24.85|24.69|24.83|24.67|2
1743721080000|2025-04-03 22:58:00|24.84|24.68|24.83|24.67|24.84|24.68|24.81|24.65|0
1743721090000|2025-04-03 22:58:10|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743721100000|2025-04-03 22:58:20|24.83|24.67|24.85|24.69|24.85|24.69|24.83|24.67|1
1743721110000|2025-04-03 22:58:30|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743721130000|2025-04-03 22:58:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|1
1743721140000|2025-04-03 22:59:00|24.83|24.67|24.84|24.68|24.84|24.68|24.81|24.65|1
1743721180000|2025-04-03 22:59:40|24.85|24.69|24.85|24.69|24.85|24.69|24.84|24.68|1
1743721190000|2025-04-03 22:59:50|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743721200000|2025-04-03 23:00:00|24.84|24.68|24.83|24.67|24.85|24.69|24.83|24.67|6
1743721210000|2025-04-03 23:00:10|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|0
1743721220000|2025-04-03 23:00:20|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|0
1743721230000|2025-04-03 23:00:30|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|52
1743721260000|2025-04-03 23:01:00|24.8|24.64|24.8|24.64|24.81|24.65|24.79|24.63|3
1743721270000|2025-04-03 23:01:10|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743721290000|2025-04-03 23:01:30|24.84|24.68|24.85|24.69|24.85|24.69|24.83|24.67|0
1743721300000|2025-04-03 23:01:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|1
1743721310000|2025-04-03 23:01:50|||||||||1
1743721320000|2025-04-03 23:02:00|||||||||1
1743721330000|2025-04-03 23:02:10|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|5
1743721340000|2025-04-03 23:02:20|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743721390000|2025-04-03 23:03:10|||||||||1
1743721410000|2025-04-03 23:03:30|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|2
1743721420000|2025-04-03 23:03:40|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|1
1743721430000|2025-04-03 23:03:50|24.84|24.68|24.83|24.67|24.84|24.68|24.81|24.65|0
1743721440000|2025-04-03 23:04:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|1
1743721460000|2025-04-03 23:04:20|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|0
1743721470000|2025-04-03 23:04:30|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|1
1743721480000|2025-04-03 23:04:40|||||||||3
1743721490000|2025-04-03 23:04:50|||||||||1
1743721540000|2025-04-03 23:05:40|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|1
1743721570000|2025-04-03 23:06:10|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|1
1743721590000|2025-04-03 23:06:30|24.84|24.68|24.81|24.65|24.84|24.68|24.81|24.65|0
1743721600000|2025-04-03 23:06:40|24.83|24.67|24.83|24.67|24.83|24.67|24.81|24.65|0
1743721610000|2025-04-03 23:06:50|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743721620000|2025-04-03 23:07:00|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|0
1743721640000|2025-04-03 23:07:20|||||||||1
1743721690000|2025-04-03 23:08:10|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|1
1743721700000|2025-04-03 23:08:20|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|0
1743721710000|2025-04-03 23:08:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1743721720000|2025-04-03 23:08:40|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|0
1743721730000|2025-04-03 23:08:50|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743721740000|2025-04-03 23:09:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|0
1743721750000|2025-04-03 23:09:10|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743721810000|2025-04-03 23:10:10|||||||||1
1743721870000|2025-04-03 23:11:10|||||||||2
1743721930000|2025-04-03 23:12:10|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|16
1743721940000|2025-04-03 23:12:20|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|1
1743721950000|2025-04-03 23:12:30|||||||||1
1743721970000|2025-04-03 23:12:50|||||||||1
1743722020000|2025-04-03 23:13:40|||||||||1
1743722040000|2025-04-03 23:14:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|1
1743722050000|2025-04-03 23:14:10|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|2
1743722110000|2025-04-03 23:15:10|24.84|24.68|24.86|24.7|24.86|24.7|24.84|24.68|4
1743722130000|2025-04-03 23:15:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|2
1743722140000|2025-04-03 23:15:40|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|5
1743722150000|2025-04-03 23:15:50|||||||||2
1743722170000|2025-04-03 23:16:10|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|0
1743722250000|2025-04-03 23:17:30|24.83|24.67|24.86|24.7|24.86|24.7|24.83|24.67|2
1743722260000|2025-04-03 23:17:40|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|1
1743722270000|2025-04-03 23:17:50|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1743722280000|2025-04-03 23:18:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|1
1743722370000|2025-04-03 23:19:30|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|9
1743722380000|2025-04-03 23:19:40|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743722390000|2025-04-03 23:19:50|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|10
1743722400000|2025-04-03 23:20:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|5
1743722470000|2025-04-03 23:21:10|24.89|24.73|24.88|24.72|24.89|24.73|24.88|24.72|3
1743722480000|2025-04-03 23:21:20|24.89|24.73|24.89|24.73|24.89|24.73|24.88|24.72|2
1743722490000|2025-04-03 23:21:30|24.88|24.72|24.89|24.73|24.89|24.73|24.88|24.72|0
1743722500000|2025-04-03 23:21:40|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|0
1743722510000|2025-04-03 23:21:50|24.91|24.75|24.89|24.73|24.91|24.75|24.88|24.72|0
1743722520000|2025-04-03 23:22:00|24.91|24.75|24.91|24.75|24.91|24.75|24.89|24.73|0
1743722530000|2025-04-03 23:22:10|||||||||1
1743722540000|2025-04-03 23:22:20|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|1
1743722610000|2025-04-03 23:23:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1743722620000|2025-04-03 23:23:40|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|17
1743722660000|2025-04-03 23:24:20|||||||||3
1743722700000|2025-04-03 23:25:00|24.77|24.61|24.81|24.65|24.81|24.65|24.76|24.6|4
1743722710000|2025-04-03 23:25:10|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|2
1743722720000|2025-04-03 23:25:20|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1743722730000|2025-04-03 23:25:30|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|0
1743722740000|2025-04-03 23:25:40|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|1
1743722750000|2025-04-03 23:25:50|24.78|24.62|24.81|24.65|24.81|24.65|24.78|24.62|0
1743722760000|2025-04-03 23:26:00|||||||||1
1743722770000|2025-04-03 23:26:10|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|0
1743722810000|2025-04-03 23:26:50|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1743722820000|2025-04-03 23:27:00|24.78|24.62|24.76|24.6|24.78|24.62|24.76|24.6|22
1743722830000|2025-04-03 23:27:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|3
1743722840000|2025-04-03 23:27:20|24.78|24.62|24.76|24.6|24.78|24.62|24.76|24.6|1
1743722900000|2025-04-03 23:28:20|24.73|24.57|24.74|24.58|24.76|24.6|24.72|24.56|4
1743722910000|2025-04-03 23:28:30|24.73|24.57|24.72|24.56|24.73|24.57|24.71|24.55|1
1743722920000|2025-04-03 23:28:40|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|2
1743722940000|2025-04-03 23:29:00|||||||||1
1743723070000|2025-04-03 23:31:10|||||||||1
1743723090000|2025-04-03 23:31:30|||||||||2
1743723160000|2025-04-03 23:32:40|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|24
1743723170000|2025-04-03 23:32:50|||||||||1
1743723180000|2025-04-03 23:33:00|||||||||2
1743723200000|2025-04-03 23:33:20|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|7
1743723250000|2025-04-03 23:34:10|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|0
1743723270000|2025-04-03 23:34:30|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1743723280000|2025-04-03 23:34:40|||||||||1
1743723310000|2025-04-03 23:35:10|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|3
1743723320000|2025-04-03 23:35:20|||||||||1
1743723340000|2025-04-03 23:35:40|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|2
1743723350000|2025-04-03 23:35:50|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|9
1743723380000|2025-04-03 23:36:20|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|13
1743723390000|2025-04-03 23:36:30|||||||||1
1743723410000|2025-04-03 23:36:50|||||||||1
1743723420000|2025-04-03 23:37:00|||||||||2
1743723650000|2025-04-03 23:40:50|||||||||1
1743723660000|2025-04-03 23:41:00|||||||||1
1743723710000|2025-04-03 23:41:50|24.69|24.53|24.67|24.51|24.7|24.54|24.66|24.5|3
1743723720000|2025-04-03 23:42:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|1
1743723760000|2025-04-03 23:42:40|||||||||1
1743723770000|2025-04-03 23:42:50|||||||||2
1743723780000|2025-04-03 23:43:00|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|9
1743723810000|2025-04-03 23:43:30|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|2
1743723820000|2025-04-03 23:43:40|24.64|24.48|24.64|24.48|24.65|24.49|24.64|24.48|3
1743723850000|2025-04-03 23:44:10|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1743723870000|2025-04-03 23:44:30|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1743723900000|2025-04-03 23:45:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|8
1743723910000|2025-04-03 23:45:10|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|2
1743723920000|2025-04-03 23:45:20|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|3
1743723930000|2025-04-03 23:45:30|||||||||1
1743723950000|2025-04-03 23:45:50|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|1
1743723970000|2025-04-03 23:46:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|1
1743723980000|2025-04-03 23:46:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743724000000|2025-04-03 23:46:40|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1743724010000|2025-04-03 23:46:50|24.68|24.52|24.66|24.5|24.68|24.52|24.66|24.5|1
1743724050000|2025-04-03 23:47:30|||||||||1
1743724060000|2025-04-03 23:47:40|||||||||2
1743724070000|2025-04-03 23:47:50|||||||||1
1743724080000|2025-04-03 23:48:00|||||||||2
1743724110000|2025-04-03 23:48:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|8
1743724120000|2025-04-03 23:48:40|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1743724160000|2025-04-03 23:49:20|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|2
1743724190000|2025-04-03 23:49:50|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|3
1743724200000|2025-04-03 23:50:00|24.64|24.48|24.64|24.48|24.65|24.49|24.64|24.48|3
1743724230000|2025-04-03 23:50:30|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|0
1743724240000|2025-04-03 23:50:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1743724250000|2025-04-03 23:50:50|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|0
1743724300000|2025-04-03 23:51:40|||||||||1
1743724310000|2025-04-03 23:51:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1743724320000|2025-04-03 23:52:00|24.65|24.49|24.66|24.5|24.66|24.5|24.65|24.49|5
1743724330000|2025-04-03 23:52:10|||||||||1
1743724400000|2025-04-03 23:53:20|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|2
1743724500000|2025-04-03 23:55:00|||||||||1
1743724520000|2025-04-03 23:55:20|||||||||2
1743724540000|2025-04-03 23:55:40|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|0
1743724550000|2025-04-03 23:55:50|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|1
1743724560000|2025-04-03 23:56:00|24.69|24.53|24.73|24.57|24.73|24.57|24.68|24.52|4
1743724570000|2025-04-03 23:56:10|||||||||2
1743724580000|2025-04-03 23:56:20|24.71|24.55|24.71|24.55|24.72|24.56|24.71|24.55|3
1743724600000|2025-04-03 23:56:40|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|1
1743724620000|2025-04-03 23:57:00|||||||||3
1743724640000|2025-04-03 23:57:20|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|4
1743724650000|2025-04-03 23:57:30|||||||||1
1743724670000|2025-04-03 23:57:50|24.76|24.6|24.78|24.62|24.78|24.62|24.73|24.57|15
1743724680000|2025-04-03 23:58:00|24.75|24.59|24.73|24.57|24.78|24.62|24.73|24.57|2
1743724690000|2025-04-03 23:58:10|24.74|24.58|24.78|24.62|24.78|24.62|24.74|24.58|24
1743724700000|2025-04-03 23:58:20|||||||||1
1743724710000|2025-04-03 23:58:30|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|6
1743724720000|2025-04-03 23:58:40|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1743724730000|2025-04-03 23:58:50|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|0
1743724740000|2025-04-03 23:59:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|6
1743724750000|2025-04-03 23:59:10|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|0
1743724760000|2025-04-03 23:59:20|24.75|24.59|24.74|24.58|24.77|24.61|24.74|24.58|3
1743724770000|2025-04-03 23:59:30|24.75|24.59|24.74|24.58|24.75|24.59|24.74|24.58|0
1743724780000|2025-04-03 23:59:40|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|0
1743724800000|2025-04-04 00:00:00|24.73|24.57|24.73|24.57|24.74|24.58|24.71|24.55|9
1743724820000|2025-04-04 00:00:20|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|3
1743724840000|2025-04-04 00:00:40|24.71|24.55|24.72|24.56|24.73|24.57|24.71|24.55|5
1743724850000|2025-04-04 00:00:50|24.71|24.55|24.68|24.52|24.71|24.55|24.68|24.52|0
1743724860000|2025-04-04 00:01:00|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|0
1743724880000|2025-04-04 00:01:20|||||||||1
1743724890000|2025-04-04 00:01:30|24.71|24.55|24.71|24.55|24.73|24.57|24.71|24.55|3
1743724900000|2025-04-04 00:01:40|||||||||2
1743724910000|2025-04-04 00:01:50|24.69|24.53|24.69|24.53|24.69|24.53|24.68|24.52|0
1743724920000|2025-04-04 00:02:00|24.71|24.55|24.63|24.47|24.71|24.55|24.63|24.47|4
1743724930000|2025-04-04 00:02:10|24.59|24.43|24.58|24.42|24.61|24.45|24.58|24.42|8
1743724940000|2025-04-04 00:02:20|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|3
1743724950000|2025-04-04 00:02:30|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|2
1743724980000|2025-04-04 00:03:00|24.53|24.37|24.51|24.35|24.53|24.37|24.51|24.35|36
1743724990000|2025-04-04 00:03:10|24.46|24.3|24.48|24.32|24.5|24.34|24.46|24.3|19
1743725000000|2025-04-04 00:03:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|0
1743725010000|2025-04-04 00:03:30|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|1
1743725020000|2025-04-04 00:03:40|24.47|24.31|24.51|24.35|24.51|24.35|24.47|24.31|0
1743725030000|2025-04-04 00:03:50|24.52|24.36|24.51|24.35|24.54|24.38|24.51|24.35|12
1743725040000|2025-04-04 00:04:00|||||||||1
1743725050000|2025-04-04 00:04:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|4
1743725060000|2025-04-04 00:04:20|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|7
1743725080000|2025-04-04 00:04:40|24.53|24.37|24.51|24.35|24.54|24.38|24.51|24.35|8
1743725090000|2025-04-04 00:04:50|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|0
1743725100000|2025-04-04 00:05:00|24.54|24.38|24.56|24.4|24.56|24.4|24.51|24.35|4
1743725140000|2025-04-04 00:05:40|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|6
1743725150000|2025-04-04 00:05:50|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|2
1743725160000|2025-04-04 00:06:00|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|7
1743725170000|2025-04-04 00:06:10|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|1
1743725200000|2025-04-04 00:06:40|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|2
1743725210000|2025-04-04 00:06:50|24.56|24.4|24.56|24.4|24.56|24.4|24.53|24.37|1
1743725230000|2025-04-04 00:07:10|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|2
1743725250000|2025-04-04 00:07:30|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|0
1743725260000|2025-04-04 00:07:40|24.57|24.41|24.59|24.43|24.59|24.43|24.56|24.4|3
1743725270000|2025-04-04 00:07:50|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|1
1743725280000|2025-04-04 00:08:00|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|1
1743725290000|2025-04-04 00:08:10|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|2
1743725310000|2025-04-04 00:08:30|24.57|24.41|24.57|24.41|24.58|24.42|24.57|24.41|2
1743725320000|2025-04-04 00:08:40|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|1
1743725350000|2025-04-04 00:09:10|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|0
1743725380000|2025-04-04 00:09:40|24.57|24.41|24.57|24.41|24.57|24.41|24.56|24.4|0
1743725390000|2025-04-04 00:09:50|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|0
1743725400000|2025-04-04 00:10:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|0
1743725410000|2025-04-04 00:10:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1743725420000|2025-04-04 00:10:20|||||||||1
1743725460000|2025-04-04 00:11:00|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|6
1743725470000|2025-04-04 00:11:10|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|1
1743725480000|2025-04-04 00:11:20|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|1
1743725490000|2025-04-04 00:11:30|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1743725500000|2025-04-04 00:11:40|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1743725510000|2025-04-04 00:11:50|24.51|24.35|24.53|24.37|24.53|24.37|24.51|24.35|3
1743725520000|2025-04-04 00:12:00|||||||||1
1743725530000|2025-04-04 00:12:10|24.51|24.35|24.51|24.35|24.52|24.36|24.51|24.35|4
1743725540000|2025-04-04 00:12:20|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|1
1743725570000|2025-04-04 00:12:50|||||||||1
1743725580000|2025-04-04 00:13:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1743725590000|2025-04-04 00:13:10|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|0
1743725600000|2025-04-04 00:13:20|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|0
1743725620000|2025-04-04 00:13:40|24.54|24.38|24.53|24.37|24.56|24.4|24.52|24.36|2
1743725660000|2025-04-04 00:14:20|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|1
1743725670000|2025-04-04 00:14:30|24.52|24.36|24.53|24.37|24.53|24.37|24.51|24.35|1
1743725710000|2025-04-04 00:15:10|24.51|24.35|24.53|24.37|24.53|24.37|24.51|24.35|3
1743725730000|2025-04-04 00:15:30|24.56|24.4|24.57|24.41|24.58|24.42|24.56|24.4|2
1743725740000|2025-04-04 00:15:40|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|2
1743725750000|2025-04-04 00:15:50|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|8
1743725760000|2025-04-04 00:16:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|3
1743725780000|2025-04-04 00:16:20|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1743725790000|2025-04-04 00:16:30|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|0
1743725800000|2025-04-04 00:16:40|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|0
1743725810000|2025-04-04 00:16:50|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|0
1743725820000|2025-04-04 00:17:00|24.56|24.4|24.52|24.36|24.56|24.4|24.52|24.36|1
1743725830000|2025-04-04 00:17:10|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|0
1743725840000|2025-04-04 00:17:20|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1743725950000|2025-04-04 00:19:10|||||||||1
1743725970000|2025-04-04 00:19:30|||||||||1
1743726000000|2025-04-04 00:20:00|||||||||5
1743726020000|2025-04-04 00:20:20|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|6
1743726030000|2025-04-04 00:20:30|24.54|24.38|24.54|24.38|24.56|24.4|24.54|24.38|2
1743726060000|2025-04-04 00:21:00|24.52|24.36|24.54|24.38|24.57|24.41|24.52|24.36|4
1743726100000|2025-04-04 00:21:40|24.56|24.4|24.57|24.41|24.57|24.41|24.56|24.4|0
1743726110000|2025-04-04 00:21:50|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|6
1743726120000|2025-04-04 00:22:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|1
1743726170000|2025-04-04 00:22:50|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|2
1743726190000|2025-04-04 00:23:10|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|0
1743726200000|2025-04-04 00:23:20|24.56|24.4|24.56|24.4|24.57|24.41|24.54|24.38|1
1743726210000|2025-04-04 00:23:30|24.57|24.41|24.57|24.41|24.57|24.41|24.56|24.4|2
1743726220000|2025-04-04 00:23:40|||||||||1
1743726240000|2025-04-04 00:24:00|||||||||1
1743726250000|2025-04-04 00:24:10|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|1
1743726320000|2025-04-04 00:25:20|24.61|24.45|24.61|24.45|24.61|24.45|24.57|24.41|5
1743726340000|2025-04-04 00:25:40|24.57|24.41|24.61|24.45|24.61|24.45|24.57|24.41|23
1743726370000|2025-04-04 00:26:10|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|1
1743726380000|2025-04-04 00:26:20|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1743726390000|2025-04-04 00:26:30|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|2
1743726400000|2025-04-04 00:26:40|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|0
1743726410000|2025-04-04 00:26:50|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|1
1743726420000|2025-04-04 00:27:00|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|1
1743726430000|2025-04-04 00:27:10|24.61|24.45|24.57|24.41|24.61|24.45|24.57|24.41|2
1743726460000|2025-04-04 00:27:40|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|0
1743726500000|2025-04-04 00:28:20|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|3
1743726520000|2025-04-04 00:28:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|1
1743726560000|2025-04-04 00:29:20|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|2
1743726570000|2025-04-04 00:29:30|||||||||1
1743726580000|2025-04-04 00:29:40|||||||||1
1743726590000|2025-04-04 00:29:50|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|1
1743726600000|2025-04-04 00:30:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1743726660000|2025-04-04 00:31:00|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|6
1743726670000|2025-04-04 00:31:10|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|2
1743726710000|2025-04-04 00:31:50|24.56|24.4|24.57|24.41|24.57|24.41|24.56|24.4|3
1743726760000|2025-04-04 00:32:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|1
1743726780000|2025-04-04 00:33:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1743726840000|2025-04-04 00:34:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|0
1743726850000|2025-04-04 00:34:10|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|0
1743726880000|2025-04-04 00:34:40|||||||||1
1743726890000|2025-04-04 00:34:50|||||||||1
1743726920000|2025-04-04 00:35:20|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|4
1743726930000|2025-04-04 00:35:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1743726990000|2025-04-04 00:36:30|||||||||1
1743727010000|2025-04-04 00:36:50|||||||||1
1743727020000|2025-04-04 00:37:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|3
1743727030000|2025-04-04 00:37:10|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|3
1743727050000|2025-04-04 00:37:30|||||||||1
1743727070000|2025-04-04 00:37:50|||||||||1
1743727100000|2025-04-04 00:38:20|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|1
1743727150000|2025-04-04 00:39:10|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|2
1743727170000|2025-04-04 00:39:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1743727180000|2025-04-04 00:39:40|24.63|24.47|24.63|24.47|24.63|24.47|24.62|24.46|0
1743727190000|2025-04-04 00:39:50|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1743727200000|2025-04-04 00:40:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|0
1743727210000|2025-04-04 00:40:10|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|0
1743727220000|2025-04-04 00:40:20|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|0
1743727230000|2025-04-04 00:40:30|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|0
1743727240000|2025-04-04 00:40:40|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1743727250000|2025-04-04 00:40:50|24.64|24.48|24.67|24.51|24.67|24.51|24.64|24.48|0
1743727260000|2025-04-04 00:41:00|||||||||2
1743727270000|2025-04-04 00:41:10|24.66|24.5|24.67|24.51|24.67|24.51|24.66|24.5|0
1743727290000|2025-04-04 00:41:30|||||||||1
1743727340000|2025-04-04 00:42:20|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|1
1743727380000|2025-04-04 00:43:00|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|0
1743727420000|2025-04-04 00:43:40|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1743727450000|2025-04-04 00:44:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1743727460000|2025-04-04 00:44:20|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1743727480000|2025-04-04 00:44:40|||||||||1
1743727510000|2025-04-04 00:45:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|1
1743727520000|2025-04-04 00:45:20|24.67|24.51|24.68|24.52|24.69|24.53|24.67|24.51|3
1743727530000|2025-04-04 00:45:30|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|0
1743727540000|2025-04-04 00:45:40|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1743727550000|2025-04-04 00:45:50|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|1
1743727560000|2025-04-04 00:46:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|2
1743727580000|2025-04-04 00:46:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1743727590000|2025-04-04 00:46:30|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|3
1743727600000|2025-04-04 00:46:40|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|3
1743727620000|2025-04-04 00:47:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|10
1743727650000|2025-04-04 00:47:30|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|5
1743727670000|2025-04-04 00:47:50|24.78|24.62|24.78|24.62|24.78|24.62|24.77|24.61|2
1743727680000|2025-04-04 00:48:00|24.75|24.59|24.77|24.61|24.77|24.61|24.74|24.58|2
1743727690000|2025-04-04 00:48:10|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|0
1743727770000|2025-04-04 00:49:30|||||||||2
1743727780000|2025-04-04 00:49:40|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1743727790000|2025-04-04 00:49:50|24.77|24.61|24.76|24.6|24.77|24.61|24.74|24.58|1
1743727800000|2025-04-04 00:50:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743727820000|2025-04-04 00:50:20|||||||||1
1743727960000|2025-04-04 00:52:40|24.75|24.59|24.77|24.61|24.78|24.62|24.75|24.59|3
1743727970000|2025-04-04 00:52:50|24.76|24.6|24.74|24.58|24.77|24.61|24.74|24.58|1
1743727980000|2025-04-04 00:53:00|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1743728000000|2025-04-04 00:53:20|24.76|24.6|24.74|24.58|24.77|24.61|24.74|24.58|0
1743728030000|2025-04-04 00:53:50|||||||||2
1743728040000|2025-04-04 00:54:00|24.73|24.57|24.73|24.57|24.73|24.57|24.72|24.56|9
1743728050000|2025-04-04 00:54:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|1
1743728060000|2025-04-04 00:54:20|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|1
1743728070000|2025-04-04 00:54:30|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|2
1743728080000|2025-04-04 00:54:40|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|1
1743728090000|2025-04-04 00:54:50|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728100000|2025-04-04 00:55:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728110000|2025-04-04 00:55:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|1
1743728120000|2025-04-04 00:55:20|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|0
1743728140000|2025-04-04 00:55:40|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|2
1743728150000|2025-04-04 00:55:50|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728160000|2025-04-04 00:56:00|24.73|24.57|24.74|24.58|24.74|24.58|24.72|24.56|0
1743728180000|2025-04-04 00:56:20|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|2
1743728200000|2025-04-04 00:56:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743728290000|2025-04-04 00:58:10|||||||||1
1743728330000|2025-04-04 00:58:50|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|1
1743728340000|2025-04-04 00:59:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|0
1743728350000|2025-04-04 00:59:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728370000|2025-04-04 00:59:30|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728380000|2025-04-04 00:59:40|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|0
1743728400000|2025-04-04 01:00:00|24.71|24.55|24.71|24.55|24.72|24.56|24.69|24.53|0
1743728410000|2025-04-04 01:00:10|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|5
1743728420000|2025-04-04 01:00:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728440000|2025-04-04 01:00:40|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728450000|2025-04-04 01:00:50|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|1
1743728460000|2025-04-04 01:01:00|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|2
1743728470000|2025-04-04 01:01:10|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728480000|2025-04-04 01:01:20|24.73|24.57|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728500000|2025-04-04 01:01:40|24.72|24.56|24.72|24.56|24.73|24.57|24.72|24.56|0
1743728510000|2025-04-04 01:01:50|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728530000|2025-04-04 01:02:10|24.73|24.57|24.72|24.56|24.74|24.58|24.72|24.56|8
1743728540000|2025-04-04 01:02:20|24.71|24.55|24.73|24.57|24.73|24.57|24.71|24.55|0
1743728550000|2025-04-04 01:02:30|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728560000|2025-04-04 01:02:40|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|0
1743728570000|2025-04-04 01:02:50|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|0
1743728580000|2025-04-04 01:03:00|||||||||1
1743728640000|2025-04-04 01:04:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|1
1743728650000|2025-04-04 01:04:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728670000|2025-04-04 01:04:30|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|1
1743728680000|2025-04-04 01:04:40|24.73|24.57|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728690000|2025-04-04 01:04:50|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728700000|2025-04-04 01:05:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1743728710000|2025-04-04 01:05:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743728750000|2025-04-04 01:05:50|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|3
1743728760000|2025-04-04 01:06:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728770000|2025-04-04 01:06:10|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1743728780000|2025-04-04 01:06:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728790000|2025-04-04 01:06:30|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1743728810000|2025-04-04 01:06:50|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1743728820000|2025-04-04 01:07:00|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1743728830000|2025-04-04 01:07:10|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1743728860000|2025-04-04 01:07:40|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728870000|2025-04-04 01:07:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1743728890000|2025-04-04 01:08:10|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1743728920000|2025-04-04 01:08:40|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|1
1743728930000|2025-04-04 01:08:50|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743729010000|2025-04-04 01:10:10|24.75|24.59|24.74|24.58|24.75|24.59|24.74|24.58|1
1743729040000|2025-04-04 01:10:40|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|0
1743729050000|2025-04-04 01:10:50|24.74|24.58|24.74|24.58|24.75|24.59|24.74|24.58|0
1743729060000|2025-04-04 01:11:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|1
1743729070000|2025-04-04 01:11:10|24.76|24.6|24.78|24.62|24.78|24.62|24.75|24.59|2
1743729120000|2025-04-04 01:12:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1743729130000|2025-04-04 01:12:10|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|0
1743729150000|2025-04-04 01:12:30|24.75|24.59|24.75|24.59|24.78|24.62|24.75|24.59|4
1743729180000|2025-04-04 01:13:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729190000|2025-04-04 01:13:10|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729200000|2025-04-04 01:13:20|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729210000|2025-04-04 01:13:30|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729230000|2025-04-04 01:13:50|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729240000|2025-04-04 01:14:00|24.74|24.58|24.74|24.58|24.75|24.59|24.74|24.58|0
1743729250000|2025-04-04 01:14:10|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|0
1743729270000|2025-04-04 01:14:30|24.76|24.6|24.75|24.59|24.77|24.61|24.75|24.59|1
1743729280000|2025-04-04 01:14:40|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729300000|2025-04-04 01:15:00|24.74|24.58|24.74|24.58|24.75|24.59|24.74|24.58|0
1743729310000|2025-04-04 01:15:10|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|0
1743729320000|2025-04-04 01:15:20|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729340000|2025-04-04 01:15:40|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729360000|2025-04-04 01:16:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743729460000|2025-04-04 01:17:40|24.75|24.59|24.74|24.58|24.75|24.59|24.74|24.58|0
1743729480000|2025-04-04 01:18:00|24.75|24.59|24.75|24.59|24.75|24.59|24.74|24.58|1
1743729490000|2025-04-04 01:18:10|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1743729500000|2025-04-04 01:18:20|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|4
1743729510000|2025-04-04 01:18:30|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|0
1743729530000|2025-04-04 01:18:50|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|1
1743729540000|2025-04-04 01:19:00|24.75|24.59|24.75|24.59|24.75|24.59|24.74|24.58|0
1743729550000|2025-04-04 01:19:10|24.74|24.58|24.74|24.58|24.75|24.59|24.74|24.58|5
1743729620000|2025-04-04 01:20:20|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|4
1743729650000|2025-04-04 01:20:50|||||||||1
1743729660000|2025-04-04 01:21:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1743729680000|2025-04-04 01:21:20|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|2
1743729790000|2025-04-04 01:23:10|||||||||3
1743729910000|2025-04-04 01:25:10|||||||||10
1743729930000|2025-04-04 01:25:30|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|1
1743730030000|2025-04-04 01:27:10|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1743730040000|2025-04-04 01:27:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1743730050000|2025-04-04 01:27:30|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|4
1743730100000|2025-04-04 01:28:20|24.75|24.59|24.76|24.6|24.76|24.6|24.75|24.59|0
1743730120000|2025-04-04 01:28:40|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|0
1743730130000|2025-04-04 01:28:50|24.77|24.61|24.77|24.61|24.78|24.62|24.77|24.61|1
1743730140000|2025-04-04 01:29:00|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|0
1743730190000|2025-04-04 01:29:50|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1743730200000|2025-04-04 01:30:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1743730220000|2025-04-04 01:30:20|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|0
1743730230000|2025-04-04 01:30:30|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|2
1743730240000|2025-04-04 01:30:40|24.74|24.58|24.74|24.58|24.76|24.6|24.74|24.58|0
1743730260000|2025-04-04 01:31:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1743730270000|2025-04-04 01:31:10|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|0
1743730300000|2025-04-04 01:31:40|24.76|24.6|24.79|24.63|24.79|24.63|24.76|24.6|1
1743730340000|2025-04-04 01:32:20|||||||||1
1743730370000|2025-04-04 01:32:50|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|9
1743730380000|2025-04-04 01:33:00|||||||||3
1743730420000|2025-04-04 01:33:40|24.84|24.68|24.82|24.66|24.84|24.68|24.82|24.66|0
1743730430000|2025-04-04 01:33:50|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1743730460000|2025-04-04 01:34:20|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|0
1743730470000|2025-04-04 01:34:30|||||||||2
1743730500000|2025-04-04 01:35:00|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|1
1743730520000|2025-04-04 01:35:20|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|1
1743730530000|2025-04-04 01:35:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|3
1743730540000|2025-04-04 01:35:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|1
1743730550000|2025-04-04 01:35:50|24.84|24.68|24.86|24.7|24.86|24.7|24.84|24.68|2
1743730570000|2025-04-04 01:36:10|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|2
1743730580000|2025-04-04 01:36:20|||||||||1
1743730590000|2025-04-04 01:36:30|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1743730600000|2025-04-04 01:36:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743730620000|2025-04-04 01:37:00|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1743730630000|2025-04-04 01:37:10|24.86|24.7|24.86|24.7|24.87|24.71|24.86|24.7|0
1743730640000|2025-04-04 01:37:20|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1743730650000|2025-04-04 01:37:30|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743730730000|2025-04-04 01:38:50|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|0
1743730760000|2025-04-04 01:39:20|||||||||1
1743730770000|2025-04-04 01:39:30|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|0
1743730840000|2025-04-04 01:40:40|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|0
1743730860000|2025-04-04 01:41:00|24.87|24.71|24.89|24.73|24.89|24.73|24.86|24.7|9
1743730940000|2025-04-04 01:42:20|||||||||5
1743730950000|2025-04-04 01:42:30|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743730960000|2025-04-04 01:42:40|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|2
1743730970000|2025-04-04 01:42:50|||||||||1
1743730980000|2025-04-04 01:43:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|2
1743730990000|2025-04-04 01:43:10|||||||||5
1743731020000|2025-04-04 01:43:40|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|14
1743731030000|2025-04-04 01:43:50|||||||||1
1743731090000|2025-04-04 01:44:50|||||||||4
1743731100000|2025-04-04 01:45:00|||||||||3
1743731110000|2025-04-04 01:45:10|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|9
1743731130000|2025-04-04 01:45:30|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|2
1743731140000|2025-04-04 01:45:40|||||||||7
1743731150000|2025-04-04 01:45:50|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|0
1743731160000|2025-04-04 01:46:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|1
1743731170000|2025-04-04 01:46:10|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743731180000|2025-04-04 01:46:20|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|1
1743731190000|2025-04-04 01:46:30|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743731200000|2025-04-04 01:46:40|24.93|24.77|24.92|24.76|24.93|24.77|24.92|24.76|2
1743731210000|2025-04-04 01:46:50|||||||||2
1743731230000|2025-04-04 01:47:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743731250000|2025-04-04 01:47:30|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|0
1743731260000|2025-04-04 01:47:40|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|2
1743731270000|2025-04-04 01:47:50|||||||||3
1743731300000|2025-04-04 01:48:20|||||||||1
1743731360000|2025-04-04 01:49:20|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|5
1743731370000|2025-04-04 01:49:30|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743731380000|2025-04-04 01:49:40|24.89|24.73|24.9|24.74|24.92|24.76|24.89|24.73|0
1743731390000|2025-04-04 01:49:50|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|1
1743731410000|2025-04-04 01:50:10|24.92|24.76|24.9|24.74|24.92|24.76|24.9|24.74|0
1743731430000|2025-04-04 01:50:30|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|4
1743731440000|2025-04-04 01:50:40|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1743731480000|2025-04-04 01:51:20|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|1
1743731510000|2025-04-04 01:51:50|24.97|24.81|24.94|24.78|24.97|24.81|24.94|24.78|4
1743731530000|2025-04-04 01:52:10|||||||||3
1743731590000|2025-04-04 01:53:10|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|5
1743731690000|2025-04-04 01:54:50|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|1
1743731700000|2025-04-04 01:55:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|2
1743731710000|2025-04-04 01:55:10|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|2
1743731720000|2025-04-04 01:55:20|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|2
1743731730000|2025-04-04 01:55:30|24.98|24.82|24.98|24.82|24.99|24.83|24.97|24.81|5
1743731740000|2025-04-04 01:55:40|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|1
1743731890000|2025-04-04 01:58:10|||||||||1
1743731990000|2025-04-04 01:59:50|||||||||1
1743732020000|2025-04-04 02:00:20|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|3
1743732050000|2025-04-04 02:00:50|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|4
1743732060000|2025-04-04 02:01:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|2
1743732080000|2025-04-04 02:01:20|24.97|24.81|24.98|24.82|24.98|24.82|24.96|24.8|5
1743732090000|2025-04-04 02:01:30|24.97|24.81|24.95|24.79|24.97|24.81|24.95|24.79|2
1743732100000|2025-04-04 02:01:40|||||||||2
1743732110000|2025-04-04 02:01:50|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|8
1743732120000|2025-04-04 02:02:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|0
1743732160000|2025-04-04 02:02:40|||||||||1
1743732180000|2025-04-04 02:03:00|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|4
1743732190000|2025-04-04 02:03:10|24.98|24.82|24.99|24.83|24.99|24.83|24.98|24.82|0
1743732200000|2025-04-04 02:03:20|24.98|24.82|24.98|24.82|24.99|24.83|24.98|24.82|0
1743732210000|2025-04-04 02:03:30|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743732350000|2025-04-04 02:05:50|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1743732380000|2025-04-04 02:06:20|||||||||2
1743732390000|2025-04-04 02:06:30|24.93|24.77|24.93|24.77|24.94|24.78|24.92|24.76|3
1743732410000|2025-04-04 02:06:50|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1743732440000|2025-04-04 02:07:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743732470000|2025-04-04 02:07:50|||||||||1
1743732610000|2025-04-04 02:10:10|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|8
1743732640000|2025-04-04 02:10:40|||||||||1
1743732690000|2025-04-04 02:11:30|||||||||1
1743732710000|2025-04-04 02:11:50|24.85|24.69|24.87|24.71|24.87|24.71|24.85|24.69|7
1743732750000|2025-04-04 02:12:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|1
1743732760000|2025-04-04 02:12:40|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|2
1743732800000|2025-04-04 02:13:20|||||||||1
1743732840000|2025-04-04 02:14:00|24.86|24.7|24.85|24.69|24.86|24.7|24.85|24.69|1
1743732860000|2025-04-04 02:14:20|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743732870000|2025-04-04 02:14:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1743732880000|2025-04-04 02:14:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1743732900000|2025-04-04 02:15:00|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|0
1743732910000|2025-04-04 02:15:10|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1743732920000|2025-04-04 02:15:20|24.83|24.67|24.85|24.69|24.85|24.69|24.82|24.66|0
1743732930000|2025-04-04 02:15:30|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|0
1743732940000|2025-04-04 02:15:40|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1743732970000|2025-04-04 02:16:10|||||||||1
1743733050000|2025-04-04 02:17:30|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|0
1743733060000|2025-04-04 02:17:40|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|1
1743733070000|2025-04-04 02:17:50|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1743733080000|2025-04-04 02:18:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1743733100000|2025-04-04 02:18:20|||||||||1
1743733110000|2025-04-04 02:18:30|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|2
1743733140000|2025-04-04 02:19:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|5
1743733180000|2025-04-04 02:19:40|24.86|24.7|24.85|24.69|24.86|24.7|24.85|24.69|0
1743733220000|2025-04-04 02:20:20|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1743733250000|2025-04-04 02:20:50|24.86|24.7|24.87|24.71|24.87|24.71|24.85|24.69|5
1743733440000|2025-04-04 02:24:00|24.88|24.72|24.92|24.76|24.92|24.76|24.88|24.72|4
1743733510000|2025-04-04 02:25:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|1
1743733560000|2025-04-04 02:26:00|||||||||8
1743733590000|2025-04-04 02:26:30|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743733640000|2025-04-04 02:27:20|||||||||1
1743733700000|2025-04-04 02:28:20|||||||||1
1743733770000|2025-04-04 02:29:30|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|0
1743733810000|2025-04-04 02:30:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|1
1743733820000|2025-04-04 02:30:20|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|0
1743733830000|2025-04-04 02:30:30|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743733850000|2025-04-04 02:30:50|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743733870000|2025-04-04 02:31:10|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|2
1743733930000|2025-04-04 02:32:10|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|5
1743733950000|2025-04-04 02:32:30|||||||||1
1743734150000|2025-04-04 02:35:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|1
1743734160000|2025-04-04 02:36:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743734200000|2025-04-04 02:36:40|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743734230000|2025-04-04 02:37:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743734240000|2025-04-04 02:37:20|24.88|24.72|24.89|24.73|24.89|24.73|24.88|24.72|1
1743734250000|2025-04-04 02:37:30|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743734260000|2025-04-04 02:37:40|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|0
1743734270000|2025-04-04 02:37:50|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1743734310000|2025-04-04 02:38:30|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743734390000|2025-04-04 02:39:50|||||||||1
1743734400000|2025-04-04 02:40:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|1
1743734410000|2025-04-04 02:40:10|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|1
1743734420000|2025-04-04 02:40:20|||||||||1
1743734450000|2025-04-04 02:40:50|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|4
1743734460000|2025-04-04 02:41:00|24.94|24.78|24.94|24.78|24.94|24.78|24.93|24.77|1
1743734480000|2025-04-04 02:41:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743734530000|2025-04-04 02:42:10|24.94|24.78|24.94|24.78|24.94|24.78|24.93|24.77|1
1743734730000|2025-04-04 02:45:30|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|1
1743734780000|2025-04-04 02:46:20|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|2
1743735000000|2025-04-04 02:50:00|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|0
1743735010000|2025-04-04 02:50:10|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|10
1743735190000|2025-04-04 02:53:10|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|5
1743735250000|2025-04-04 02:54:10|||||||||3
1743735400000|2025-04-04 02:56:40|||||||||1
1743735600000|2025-04-04 03:00:00|||||||||7
1743735700000|2025-04-04 03:01:40|||||||||6
1743735870000|2025-04-04 03:04:30|||||||||10
1743735890000|2025-04-04 03:04:50|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|11
1743735900000|2025-04-04 03:05:00|24.98|24.82|24.98|24.82|24.98|24.82|24.97|24.81|17
1743735930000|2025-04-04 03:05:30|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|1
1743735980000|2025-04-04 03:06:20|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1743736000000|2025-04-04 03:06:40|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|3
1743736020000|2025-04-04 03:07:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|2
1743736040000|2025-04-04 03:07:20|||||||||1
1743736050000|2025-04-04 03:07:30|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|1
1743736060000|2025-04-04 03:07:40|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743736120000|2025-04-04 03:08:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|1
1743736140000|2025-04-04 03:09:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|1
1743736160000|2025-04-04 03:09:20|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|1
1743736240000|2025-04-04 03:10:40|||||||||1
1743736290000|2025-04-04 03:11:30|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|11
1743736300000|2025-04-04 03:11:40|25|24.84|25|24.84|25|24.84|25|24.84|0
1743736310000|2025-04-04 03:11:50|25.02|24.86|24.98|24.82|25.03|24.87|24.98|24.82|3
1743736320000|2025-04-04 03:12:00|25|24.84|25.02|24.86|25.02|24.86|25|24.84|5
1743736330000|2025-04-04 03:12:10|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|0
1743736340000|2025-04-04 03:12:20|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1743736350000|2025-04-04 03:12:30|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|29
1743736360000|2025-04-04 03:12:40|25.12|24.96|25.13|24.97|25.13|24.97|25.12|24.96|0
1743736380000|2025-04-04 03:13:00|25.1|24.94|25.08|24.92|25.1|24.94|25.08|24.92|5
1743736390000|2025-04-04 03:13:10|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|1
1743736450000|2025-04-04 03:14:10|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|3
1743736480000|2025-04-04 03:14:40|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|1
1743736490000|2025-04-04 03:14:50|25.05|24.89|25.07|24.91|25.07|24.91|25.05|24.89|1
1743736500000|2025-04-04 03:15:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|0
1743736510000|2025-04-04 03:15:10|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|3
1743736520000|2025-04-04 03:15:20|25.05|24.89|25.07|24.91|25.07|24.91|25.05|24.89|5
1743736550000|2025-04-04 03:15:50|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|0
1743736580000|2025-04-04 03:16:20|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|2
1743736590000|2025-04-04 03:16:30|25.08|24.92|25.08|24.92|25.09|24.93|25.08|24.92|0
1743736610000|2025-04-04 03:16:50|||||||||1
1743736670000|2025-04-04 03:17:50|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|10
1743736680000|2025-04-04 03:18:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|2
1743736750000|2025-04-04 03:19:10|25.09|24.93|25.08|24.92|25.09|24.93|25.08|24.92|4
1743736760000|2025-04-04 03:19:20|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|1
1743736770000|2025-04-04 03:19:30|25.07|24.91|25.08|24.92|25.08|24.92|25.07|24.91|0
1743736870000|2025-04-04 03:21:10|25.1|24.94|25.09|24.93|25.1|24.94|25.09|24.93|2
1743736880000|2025-04-04 03:21:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|0
1743736890000|2025-04-04 03:21:30|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|3
1743736900000|2025-04-04 03:21:40|||||||||1
1743736910000|2025-04-04 03:21:50|||||||||1
1743736920000|2025-04-04 03:22:00|||||||||1
1743736950000|2025-04-04 03:22:30|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|7
1743736960000|2025-04-04 03:22:40|||||||||17
1743736980000|2025-04-04 03:23:00|25.18|25.02|25.15|24.99|25.18|25.02|25.15|24.99|24
1743736990000|2025-04-04 03:23:10|||||||||1
1743737020000|2025-04-04 03:23:40|25.16|25|25.16|25|25.16|25|25.15|24.99|1
1743737040000|2025-04-04 03:24:00|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|4
1743737090000|2025-04-04 03:24:50|||||||||1
1743737400000|2025-04-04 03:30:00|25.16|25|25.16|25|25.16|25|25.16|25|0
1743737410000|2025-04-04 03:30:10|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|6
1743737430000|2025-04-04 03:30:30|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|23
1743737440000|2025-04-04 03:30:40|25.22|25.06|25.22|25.06|25.25|25.09|25.22|25.06|1
1743737450000|2025-04-04 03:30:50|25.25|25.09|25.26|25.1|25.26|25.1|25.25|25.09|2
1743737460000|2025-04-04 03:31:00|25.27|25.11|25.27|25.11|25.27|25.11|25.26|25.1|6
1743737470000|2025-04-04 03:31:10|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|1
1743737480000|2025-04-04 03:31:20|25.34|25.18|25.34|25.18|25.34|25.18|25.32|25.16|8
1743737490000|2025-04-04 03:31:30|25.35|25.19|25.45|25.29|25.45|25.29|25.34|25.18|17
1743737500000|2025-04-04 03:31:40|25.44|25.28|25.42|25.26|25.45|25.29|25.42|25.26|7
1743737510000|2025-04-04 03:31:50|25.4|25.24|25.4|25.24|25.41|25.25|25.4|25.24|34
1743737520000|2025-04-04 03:32:00|25.37|25.21|25.37|25.21|25.47|25.31|25.37|25.21|22
1743737530000|2025-04-04 03:32:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|0
1743737540000|2025-04-04 03:32:20|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743737560000|2025-04-04 03:32:40|25.39|25.23|25.4|25.24|25.41|25.25|25.39|25.23|3
1743737570000|2025-04-04 03:32:50|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743737580000|2025-04-04 03:33:00|25.4|25.24|25.37|25.21|25.4|25.24|25.37|25.21|2
1743737590000|2025-04-04 03:33:10|25.39|25.23|25.37|25.21|25.39|25.23|25.37|25.21|0
1743737600000|2025-04-04 03:33:20|||||||||1
1743737610000|2025-04-04 03:33:30|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1743737620000|2025-04-04 03:33:40|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|2
1743737630000|2025-04-04 03:33:50|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|1
1743737640000|2025-04-04 03:34:00|25.41|25.25|25.37|25.21|25.41|25.25|25.37|25.21|0
1743737650000|2025-04-04 03:34:10|25.36|25.2|25.36|25.2|25.36|25.2|25.35|25.19|0
1743737660000|2025-04-04 03:34:20|25.35|25.19|25.35|25.19|25.36|25.2|25.35|25.19|1
1743737670000|2025-04-04 03:34:30|25.36|25.2|25.36|25.2|25.36|25.2|25.35|25.19|1
1743737680000|2025-04-04 03:34:40|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743737690000|2025-04-04 03:34:50|||||||||1
1743737700000|2025-04-04 03:35:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|5
1743737710000|2025-04-04 03:35:10|25.35|25.19|25.37|25.21|25.37|25.21|25.35|25.19|4
1743737740000|2025-04-04 03:35:40|25.36|25.2|25.36|25.2|25.37|25.21|25.36|25.2|0
1743737750000|2025-04-04 03:35:50|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|0
1743737760000|2025-04-04 03:36:00|25.35|25.19|25.35|25.19|25.36|25.2|25.35|25.19|0
1743737780000|2025-04-04 03:36:20|25.36|25.2|25.35|25.19|25.37|25.21|25.35|25.19|1
1743737790000|2025-04-04 03:36:30|25.36|25.2|25.35|25.19|25.36|25.2|25.35|25.19|0
1743737800000|2025-04-04 03:36:40|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|3
1743737810000|2025-04-04 03:36:50|||||||||2
1743737830000|2025-04-04 03:37:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|0
1743737840000|2025-04-04 03:37:20|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743737850000|2025-04-04 03:37:30|25.39|25.23|25.37|25.21|25.39|25.23|25.37|25.21|0
1743737890000|2025-04-04 03:38:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|1
1743737910000|2025-04-04 03:38:30|25.4|25.24|25.39|25.23|25.4|25.24|25.39|25.23|0
1743737920000|2025-04-04 03:38:40|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743737930000|2025-04-04 03:38:50|||||||||1
1743737940000|2025-04-04 03:39:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|1
1743737960000|2025-04-04 03:39:20|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|2
1743737970000|2025-04-04 03:39:30|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743738010000|2025-04-04 03:40:10|25.36|25.2|25.36|25.2|25.36|25.2|25.35|25.19|4
1743738020000|2025-04-04 03:40:20|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1743738040000|2025-04-04 03:40:40|25.39|25.23|25.42|25.26|25.42|25.26|25.39|25.23|4
1743738060000|2025-04-04 03:41:00|25.41|25.25|25.41|25.25|25.42|25.26|25.4|25.24|4
1743738070000|2025-04-04 03:41:10|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|2
1743738130000|2025-04-04 03:42:10|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|11
1743738140000|2025-04-04 03:42:20|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|1
1743738230000|2025-04-04 03:43:50|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|2
1743738250000|2025-04-04 03:44:10|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|0
1743738300000|2025-04-04 03:45:00|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|8
1743738310000|2025-04-04 03:45:10|25.4|25.24|25.39|25.23|25.41|25.25|25.39|25.23|3
1743738320000|2025-04-04 03:45:20|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|1
1743738350000|2025-04-04 03:45:50|25.39|25.23|25.42|25.26|25.42|25.26|25.39|25.23|1
1743738360000|2025-04-04 03:46:00|||||||||1
1743738370000|2025-04-04 03:46:10|25.41|25.25|25.42|25.26|25.42|25.26|25.39|25.23|3
1743738380000|2025-04-04 03:46:20|25.41|25.25|25.41|25.25|25.42|25.26|25.38|25.22|2
1743738390000|2025-04-04 03:46:30|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1743738410000|2025-04-04 03:46:50|||||||||1
1743738440000|2025-04-04 03:47:20|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|3
1743738450000|2025-04-04 03:47:30|25.43|25.27|25.45|25.29|25.45|25.29|25.43|25.27|4
1743738460000|2025-04-04 03:47:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|9
1743738480000|2025-04-04 03:48:00|||||||||1
1743738520000|2025-04-04 03:48:40|||||||||2
1743738560000|2025-04-04 03:49:20|||||||||2
1743738620000|2025-04-04 03:50:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|32
1743738650000|2025-04-04 03:50:50|||||||||10
1743738660000|2025-04-04 03:51:00|25.47|25.31|25.48|25.32|25.51|25.35|25.47|25.31|6
1743738670000|2025-04-04 03:51:10|25.49|25.33|25.52|25.36|25.52|25.36|25.48|25.32|3
1743738690000|2025-04-04 03:51:30|||||||||17
1743738710000|2025-04-04 03:51:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|2
1743738720000|2025-04-04 03:52:00|25.48|25.32|25.48|25.32|25.49|25.33|25.47|25.31|1
1743738730000|2025-04-04 03:52:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|2
1743738740000|2025-04-04 03:52:20|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|3
1743738750000|2025-04-04 03:52:30|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|3
1743738780000|2025-04-04 03:53:00|||||||||5
1743738790000|2025-04-04 03:53:10|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|1
1743738800000|2025-04-04 03:53:20|25.48|25.32|25.49|25.33|25.49|25.33|25.47|25.31|6
1743738820000|2025-04-04 03:53:40|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|0
1743738840000|2025-04-04 03:54:00|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|0
1743738920000|2025-04-04 03:55:20|25.49|25.33|25.5|25.34|25.52|25.36|25.49|25.33|12
1743738930000|2025-04-04 03:55:30|25.49|25.33|25.47|25.31|25.5|25.34|25.47|25.31|4
1743738940000|2025-04-04 03:55:40|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|16
1743738950000|2025-04-04 03:55:50|25.38|25.22|25.37|25.21|25.39|25.23|25.37|25.21|3
1743739020000|2025-04-04 03:57:00|25.39|25.23|25.37|25.21|25.39|25.23|25.37|25.21|10
1743739050000|2025-04-04 03:57:30|||||||||10
1743739120000|2025-04-04 03:58:40|||||||||1
1743739220000|2025-04-04 04:00:20|||||||||1
1743739240000|2025-04-04 04:00:40|25.42|25.26|25.37|25.21|25.42|25.26|25.37|25.21|19
1743739260000|2025-04-04 04:01:00|||||||||16
1743739310000|2025-04-04 04:01:50|||||||||5
1743739320000|2025-04-04 04:02:00|25.4|25.24|25.37|25.21|25.4|25.24|25.37|25.21|4
1743739370000|2025-04-04 04:02:50|||||||||1
1743739490000|2025-04-04 04:04:50|||||||||1
1743739520000|2025-04-04 04:05:20|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|1
1743739530000|2025-04-04 04:05:30|25.37|25.21|25.39|25.23|25.39|25.23|25.37|25.21|3
1743739540000|2025-04-04 04:05:40|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1743739550000|2025-04-04 04:05:50|25.4|25.24|25.4|25.24|25.4|25.24|25.39|25.23|3
1743739570000|2025-04-04 04:06:10|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1743739600000|2025-04-04 04:06:40|||||||||2
1743739620000|2025-04-04 04:07:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|11
1743739630000|2025-04-04 04:07:10|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|0
1743739640000|2025-04-04 04:07:20|||||||||1
1743739670000|2025-04-04 04:07:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|2
1743739680000|2025-04-04 04:08:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1743739720000|2025-04-04 04:08:40|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1743739730000|2025-04-04 04:08:50|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1743739770000|2025-04-04 04:09:30|25.49|25.33|25.47|25.31|25.49|25.33|25.47|25.31|59
1743739780000|2025-04-04 04:09:40|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|0
1743739790000|2025-04-04 04:09:50|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|4
1743739800000|2025-04-04 04:10:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|2
1743739810000|2025-04-04 04:10:10|||||||||3
1743739830000|2025-04-04 04:10:30|25.43|25.27|25.44|25.28|25.44|25.28|25.42|25.26|0
1743739840000|2025-04-04 04:10:40|25.43|25.27|25.44|25.28|25.44|25.28|25.42|25.26|2
1743739870000|2025-04-04 04:11:10|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|0
1743739890000|2025-04-04 04:11:30|25.43|25.27|25.43|25.27|25.43|25.27|25.42|25.26|0
1743739900000|2025-04-04 04:11:40|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|0
1743739910000|2025-04-04 04:11:50|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|0
1743739920000|2025-04-04 04:12:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1743739940000|2025-04-04 04:12:20|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1743740000000|2025-04-04 04:13:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|3
1743740020000|2025-04-04 04:13:40|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|1
1743740130000|2025-04-04 04:15:30|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1743740140000|2025-04-04 04:15:40|25.47|25.31|25.45|25.29|25.47|25.31|25.45|25.29|0
1743740150000|2025-04-04 04:15:50|25.44|25.28|25.47|25.31|25.47|25.31|25.44|25.28|0
1743740160000|2025-04-04 04:16:00|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|0
1743740170000|2025-04-04 04:16:10|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|4
1743740220000|2025-04-04 04:17:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1743740230000|2025-04-04 04:17:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1743740270000|2025-04-04 04:17:50|25.45|25.29|25.48|25.32|25.49|25.33|25.45|25.29|6
1743740280000|2025-04-04 04:18:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|1
1743740290000|2025-04-04 04:18:10|||||||||1
1743740300000|2025-04-04 04:18:20|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|2
1743740310000|2025-04-04 04:18:30|25.48|25.32|25.49|25.33|25.49|25.33|25.47|25.31|1
1743740320000|2025-04-04 04:18:40|||||||||10
1743740410000|2025-04-04 04:20:10|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|2
1743740420000|2025-04-04 04:20:20|25.5|25.34|25.54|25.38|25.54|25.38|25.5|25.34|123
1743740430000|2025-04-04 04:20:30|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|0
1743740480000|2025-04-04 04:21:20|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|0
1743740490000|2025-04-04 04:21:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|7
1743740500000|2025-04-04 04:21:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|11
1743740520000|2025-04-04 04:22:00|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|2
1743740530000|2025-04-04 04:22:10|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|1
1743740570000|2025-04-04 04:22:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1743740580000|2025-04-04 04:23:00|||||||||6
1743740600000|2025-04-04 04:23:20|||||||||1
1743740710000|2025-04-04 04:25:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|3
1743740720000|2025-04-04 04:25:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|5
1743740750000|2025-04-04 04:25:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1743740770000|2025-04-04 04:26:10|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|2
1743740780000|2025-04-04 04:26:20|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|2
1743740800000|2025-04-04 04:26:40|||||||||1
1743740880000|2025-04-04 04:28:00|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|4
1743740890000|2025-04-04 04:28:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|3
1743740900000|2025-04-04 04:28:20|25.54|25.38|25.54|25.38|25.55|25.39|25.54|25.38|2
1743740910000|2025-04-04 04:28:30|||||||||3
1743740940000|2025-04-04 04:29:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|2
1743740960000|2025-04-04 04:29:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|10
1743740970000|2025-04-04 04:29:30|25.54|25.38|25.55|25.39|25.59|25.43|25.54|25.38|14
1743740980000|2025-04-04 04:29:40|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|3
1743740990000|2025-04-04 04:29:50|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|9
1743741000000|2025-04-04 04:30:00|25.54|25.38|25.54|25.38|25.55|25.39|25.54|25.38|5
1743741010000|2025-04-04 04:30:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|2
1743741020000|2025-04-04 04:30:20|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|0
1743741050000|2025-04-04 04:30:50|25.59|25.43|25.6|25.44|25.6|25.44|25.59|25.43|2
1743741060000|2025-04-04 04:31:00|25.59|25.43|25.6|25.44|25.6|25.44|25.57|25.41|4
1743741100000|2025-04-04 04:31:40|25.64|25.48|25.6|25.44|25.64|25.48|25.6|25.44|8
1743741120000|2025-04-04 04:32:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1743741130000|2025-04-04 04:32:10|25.64|25.48|25.6|25.44|25.64|25.48|25.6|25.44|1
1743741160000|2025-04-04 04:32:40|||||||||2
1743741170000|2025-04-04 04:32:50|||||||||3
1743741180000|2025-04-04 04:33:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|4
1743741190000|2025-04-04 04:33:10|25.64|25.48|25.64|25.48|25.65|25.49|25.64|25.48|0
1743741210000|2025-04-04 04:33:30|25.65|25.49|25.65|25.49|25.7|25.54|25.65|25.49|10
1743741230000|2025-04-04 04:33:50|||||||||2
1743741250000|2025-04-04 04:34:10|||||||||1
1743741270000|2025-04-04 04:34:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|2
1743741280000|2025-04-04 04:34:40|25.65|25.49|25.66|25.5|25.66|25.5|25.65|25.49|0
1743741300000|2025-04-04 04:35:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|0
1743741310000|2025-04-04 04:35:10|25.65|25.49|25.67|25.51|25.67|25.51|25.65|25.49|33
1743741320000|2025-04-04 04:35:20|25.69|25.53|25.7|25.54|25.7|25.54|25.69|25.53|0
1743741350000|2025-04-04 04:35:50|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|27
1743741360000|2025-04-04 04:36:00|25.76|25.6|25.72|25.56|25.76|25.6|25.72|25.56|6
1743741370000|2025-04-04 04:36:10|25.75|25.59|25.75|25.59|25.75|25.59|25.74|25.58|0
1743741380000|2025-04-04 04:36:20|||||||||1
1743741390000|2025-04-04 04:36:30|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|5
1743741400000|2025-04-04 04:36:40|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1743741410000|2025-04-04 04:36:50|25.75|25.59|25.77|25.61|25.77|25.61|25.75|25.59|3
1743741430000|2025-04-04 04:37:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|4
1743741440000|2025-04-04 04:37:20|25.76|25.6|25.77|25.61|25.77|25.61|25.75|25.59|3
1743741460000|2025-04-04 04:37:40|25.76|25.6|25.77|25.61|25.77|25.61|25.75|25.59|8
1743741480000|2025-04-04 04:38:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1743741490000|2025-04-04 04:38:10|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|2
1743741500000|2025-04-04 04:38:20|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|11
1743741510000|2025-04-04 04:38:30|||||||||3
1743741530000|2025-04-04 04:38:50|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|5
1743741540000|2025-04-04 04:39:00|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|13
1743741550000|2025-04-04 04:39:10|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|17
1743741560000|2025-04-04 04:39:20|25.89|25.73|25.89|25.73|25.92|25.76|25.89|25.73|11
1743741570000|2025-04-04 04:39:30|25.87|25.71|25.9|25.74|25.9|25.74|25.87|25.71|0
1743741580000|2025-04-04 04:39:40|25.89|25.73|25.97|25.81|25.97|25.81|25.87|25.71|18
1743741590000|2025-04-04 04:39:50|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|18
1743741600000|2025-04-04 04:40:00|25.98|25.82|26.01|25.85|26.01|25.85|25.98|25.82|47
1743741610000|2025-04-04 04:40:10|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|21
1743741620000|2025-04-04 04:40:20|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|20
1743741630000|2025-04-04 04:40:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743741640000|2025-04-04 04:40:40|26.06|25.9|26.07|25.91|26.07|25.91|26.06|25.9|13
1743741650000|2025-04-04 04:40:50|||||||||7
1743741660000|2025-04-04 04:41:00|26.04|25.88|26.07|25.91|26.07|25.91|26.04|25.88|24
1743741670000|2025-04-04 04:41:10|26.06|25.9|26.07|25.91|26.07|25.91|26.06|25.9|26
1743741680000|2025-04-04 04:41:20|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|7
1743741690000|2025-04-04 04:41:30|26.04|25.88|26.06|25.9|26.07|25.91|26.04|25.88|1
1743741700000|2025-04-04 04:41:40|26.04|25.88|26.07|25.91|26.07|25.91|26.04|25.88|12
1743741750000|2025-04-04 04:42:30|26.04|25.88|26.07|25.91|26.07|25.91|26.04|25.88|16
1743741760000|2025-04-04 04:42:40|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|3
1743741770000|2025-04-04 04:42:50|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|2
1743741790000|2025-04-04 04:43:10|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|10
1743741800000|2025-04-04 04:43:20|26.07|25.91|26.07|25.91|26.1|25.94|26.04|25.88|11
1743741810000|2025-04-04 04:43:30|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|0
1743741820000|2025-04-04 04:43:40|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1743741840000|2025-04-04 04:44:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|4
1743741850000|2025-04-04 04:44:10|||||||||8
1743741870000|2025-04-04 04:44:30|||||||||5
1743741880000|2025-04-04 04:44:40|||||||||2
1743741890000|2025-04-04 04:44:50|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|38
1743741900000|2025-04-04 04:45:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|11
1743741910000|2025-04-04 04:45:10|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743741920000|2025-04-04 04:45:20|25.96|25.8|25.97|25.81|25.97|25.81|25.96|25.8|0
1743742000000|2025-04-04 04:46:40|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1743742020000|2025-04-04 04:47:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743742040000|2025-04-04 04:47:20|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|10
1743742050000|2025-04-04 04:47:30|25.98|25.82|25.98|25.82|25.99|25.83|25.98|25.82|1
1743742060000|2025-04-04 04:47:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743742080000|2025-04-04 04:48:00|25.96|25.8|25.9|25.74|25.96|25.8|25.9|25.74|16
1743742090000|2025-04-04 04:48:10|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|3
1743742100000|2025-04-04 04:48:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|1
1743742110000|2025-04-04 04:48:30|||||||||1
1743742120000|2025-04-04 04:48:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1743742150000|2025-04-04 04:49:10|25.92|25.76|25.91|25.75|25.92|25.76|25.91|25.75|4
1743742160000|2025-04-04 04:49:20|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|1
1743742170000|2025-04-04 04:49:30|||||||||3
1743742180000|2025-04-04 04:49:40|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|4
1743742190000|2025-04-04 04:49:50|25.91|25.75|25.91|25.75|25.92|25.76|25.91|25.75|1
1743742200000|2025-04-04 04:50:00|25.92|25.76|25.92|25.76|25.92|25.76|25.91|25.75|0
1743742210000|2025-04-04 04:50:10|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|1
1743742230000|2025-04-04 04:50:30|||||||||2
1743742240000|2025-04-04 04:50:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1743742260000|2025-04-04 04:51:00|25.96|25.8|25.97|25.81|25.97|25.81|25.96|25.8|0
1743742280000|2025-04-04 04:51:20|25.96|25.8|25.97|25.81|25.97|25.81|25.96|25.8|7
1743742300000|2025-04-04 04:51:40|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|18
1743742320000|2025-04-04 04:52:00|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|15
1743742330000|2025-04-04 04:52:10|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|12
1743742340000|2025-04-04 04:52:20|||||||||1
1743742350000|2025-04-04 04:52:30|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|0
1743742360000|2025-04-04 04:52:40|26.03|25.87|26.06|25.9|26.06|25.9|26.02|25.86|1
1743742370000|2025-04-04 04:52:50|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|9
1743742380000|2025-04-04 04:53:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|10
1743742390000|2025-04-04 04:53:10|||||||||1
1743742400000|2025-04-04 04:53:20|26.19|26.03|26.14|25.98|26.19|26.03|26.14|25.98|28
1743742430000|2025-04-04 04:53:50|||||||||2
1743742440000|2025-04-04 04:54:00|||||||||1
1743742450000|2025-04-04 04:54:10|||||||||1
1743742460000|2025-04-04 04:54:20|26.16|26|26.14|25.98|26.17|26.01|26.14|25.98|13
1743742470000|2025-04-04 04:54:30|||||||||1
1743742520000|2025-04-04 04:55:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|5
1743742530000|2025-04-04 04:55:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|4
1743742550000|2025-04-04 04:55:50|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1743742570000|2025-04-04 04:56:10|||||||||1
1743742580000|2025-04-04 04:56:20|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|8
1743742590000|2025-04-04 04:56:30|||||||||1
1743742620000|2025-04-04 04:57:00|||||||||1
1743742630000|2025-04-04 04:57:10|||||||||1
1743742640000|2025-04-04 04:57:20|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|5
1743742650000|2025-04-04 04:57:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743742660000|2025-04-04 04:57:40|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1743742710000|2025-04-04 04:58:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1743742720000|2025-04-04 04:58:40|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|10
1743742740000|2025-04-04 04:59:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|5
1743742770000|2025-04-04 04:59:30|26|25.84|25.99|25.83|26|25.84|25.99|25.83|1
1743742780000|2025-04-04 04:59:40|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|0
1743742790000|2025-04-04 04:59:50|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743742800000|2025-04-04 05:00:00|26.03|25.87|26.02|25.86|26.04|25.88|26.02|25.86|1
1743742810000|2025-04-04 05:00:10|26.03|25.87|26.02|25.86|26.04|25.88|26.02|25.86|1
1743742820000|2025-04-04 05:00:20|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1743742840000|2025-04-04 05:00:40|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|11
1743742850000|2025-04-04 05:00:50|||||||||9
1743742860000|2025-04-04 05:01:00|||||||||1
1743742870000|2025-04-04 05:01:10|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|2
1743742910000|2025-04-04 05:01:50|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|2
1743742930000|2025-04-04 05:02:10|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1743742940000|2025-04-04 05:02:20|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|2
1743742950000|2025-04-04 05:02:30|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|5
1743742960000|2025-04-04 05:02:40|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1743742970000|2025-04-04 05:02:50|25.99|25.83|25.97|25.81|25.99|25.83|25.97|25.81|1
1743742990000|2025-04-04 05:03:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1743743000000|2025-04-04 05:03:20|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|0
1743743010000|2025-04-04 05:03:30|25.95|25.79|25.97|25.81|25.97|25.81|25.95|25.79|0
1743743020000|2025-04-04 05:03:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|2
1743743030000|2025-04-04 05:03:50|25.98|25.82|25.99|25.83|25.99|25.83|25.97|25.81|1
1743743040000|2025-04-04 05:04:00|||||||||4
1743743050000|2025-04-04 05:04:10|26|25.84|26.04|25.88|26.04|25.88|26|25.84|8
1743743060000|2025-04-04 05:04:20|26.05|25.89|26.04|25.88|26.06|25.9|26.04|25.88|8
1743743080000|2025-04-04 05:04:40|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1743743090000|2025-04-04 05:04:50|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|3
1743743100000|2025-04-04 05:05:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|1
1743743110000|2025-04-04 05:05:10|||||||||7
1743743120000|2025-04-04 05:05:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1743743130000|2025-04-04 05:05:30|26.05|25.89|26.07|25.91|26.07|25.91|26.05|25.89|1
1743743140000|2025-04-04 05:05:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|1
1743743150000|2025-04-04 05:05:50|26.03|25.87|26.04|25.88|26.04|25.88|26.02|25.86|2
1743743170000|2025-04-04 05:06:10|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|2
1743743180000|2025-04-04 05:06:20|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743743200000|2025-04-04 05:06:40|26.03|25.87|26.04|25.88|26.04|25.88|26.03|25.87|2
1743743210000|2025-04-04 05:06:50|||||||||1
1743743240000|2025-04-04 05:07:20|26.05|25.89|26.07|25.91|26.07|25.91|26.05|25.89|0
1743743250000|2025-04-04 05:07:30|26.05|25.89|26.05|25.89|26.05|25.89|26.04|25.88|1
1743743280000|2025-04-04 05:08:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743743300000|2025-04-04 05:08:20|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|9
1743743310000|2025-04-04 05:08:30|||||||||20
1743743320000|2025-04-04 05:08:40|26|25.84|26.03|25.87|26.03|25.87|26|25.84|1
1743743330000|2025-04-04 05:08:50|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|1
1743743340000|2025-04-04 05:09:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1743743350000|2025-04-04 05:09:10|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|1
1743743380000|2025-04-04 05:09:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|20
1743743390000|2025-04-04 05:09:50|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|1
1743743400000|2025-04-04 05:10:00|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|11
1743743410000|2025-04-04 05:10:10|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|0
1743743420000|2025-04-04 05:10:20|||||||||2
1743743430000|2025-04-04 05:10:30|25.95|25.79|25.94|25.78|25.96|25.8|25.94|25.78|4
1743743440000|2025-04-04 05:10:40|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|4
1743743450000|2025-04-04 05:10:50|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743743480000|2025-04-04 05:11:20|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|1
1743743490000|2025-04-04 05:11:30|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|1
1743743520000|2025-04-04 05:12:00|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|9
1743743530000|2025-04-04 05:12:10|25.97|25.81|25.97|25.81|25.97|25.81|25.95|25.79|0
1743743550000|2025-04-04 05:12:30|25.95|25.79|25.97|25.81|25.97|25.81|25.95|25.79|0
1743743560000|2025-04-04 05:12:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1743743570000|2025-04-04 05:12:50|25.93|25.77|25.93|25.77|25.95|25.79|25.92|25.76|3
1743743580000|2025-04-04 05:13:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|21
1743743590000|2025-04-04 05:13:10|25.95|25.79|25.95|25.79|25.95|25.79|25.93|25.77|0
1743743600000|2025-04-04 05:13:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743743620000|2025-04-04 05:13:40|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|3
1743743630000|2025-04-04 05:13:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|1
1743743640000|2025-04-04 05:14:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743743650000|2025-04-04 05:14:10|25.96|25.8|25.97|25.81|25.97|25.81|25.96|25.8|0
1743743660000|2025-04-04 05:14:20|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1743743670000|2025-04-04 05:14:30|25.99|25.83|25.98|25.82|25.99|25.83|25.97|25.81|4
1743743680000|2025-04-04 05:14:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1743743710000|2025-04-04 05:15:10|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1743743740000|2025-04-04 05:15:40|25.98|25.82|25.98|25.82|25.99|25.83|25.97|25.81|2
1743743750000|2025-04-04 05:15:50|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1743743760000|2025-04-04 05:16:00|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|0
1743743770000|2025-04-04 05:16:10|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1743743870000|2025-04-04 05:17:50|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|6
1743743880000|2025-04-04 05:18:00|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|0
1743743890000|2025-04-04 05:18:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1743743910000|2025-04-04 05:18:30|25.93|25.77|25.92|25.76|25.94|25.78|25.92|25.76|1
1743744010000|2025-04-04 05:20:10|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|36
1743744020000|2025-04-04 05:20:20|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|0
1743744090000|2025-04-04 05:21:30|25.87|25.71|25.89|25.73|25.9|25.74|25.87|25.71|0
1743744120000|2025-04-04 05:22:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1743744140000|2025-04-04 05:22:20|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|5
1743744150000|2025-04-04 05:22:30|||||||||2
1743744160000|2025-04-04 05:22:40|25.86|25.7|25.85|25.69|25.87|25.71|25.85|25.69|6
1743744180000|2025-04-04 05:23:00|25.86|25.7|25.87|25.71|25.87|25.71|25.85|25.69|1
1743744190000|2025-04-04 05:23:10|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|4
1743744210000|2025-04-04 05:23:30|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|8
1743744220000|2025-04-04 05:23:40|25.85|25.69|25.83|25.67|25.85|25.69|25.83|25.67|1
1743744230000|2025-04-04 05:23:50|25.82|25.66|25.83|25.67|25.83|25.67|25.8|25.64|0
1743744240000|2025-04-04 05:24:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|6
1743744260000|2025-04-04 05:24:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|6
1743744270000|2025-04-04 05:24:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1743744300000|2025-04-04 05:25:00|25.7|25.54|25.65|25.49|25.7|25.54|25.65|25.49|4
1743744320000|2025-04-04 05:25:20|25.63|25.47|25.64|25.48|25.65|25.49|25.63|25.47|15
1743744330000|2025-04-04 05:25:30|25.63|25.47|25.63|25.47|25.65|25.49|25.63|25.47|0
1743744350000|2025-04-04 05:25:50|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|13
1743744360000|2025-04-04 05:26:00|25.58|25.42|25.6|25.44|25.6|25.44|25.58|25.42|6
1743744370000|2025-04-04 05:26:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1743744380000|2025-04-04 05:26:20|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|2
1743744400000|2025-04-04 05:26:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1743744410000|2025-04-04 05:26:50|25.59|25.43|25.59|25.43|25.6|25.44|25.58|25.42|4
1743744420000|2025-04-04 05:27:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1743744430000|2025-04-04 05:27:10|25.59|25.43|25.6|25.44|25.6|25.44|25.59|25.43|3
1743744440000|2025-04-04 05:27:20|25.59|25.43|25.59|25.43|25.6|25.44|25.58|25.42|2
1743744450000|2025-04-04 05:27:30|25.6|25.44|25.59|25.43|25.6|25.44|25.58|25.42|1
1743744460000|2025-04-04 05:27:40|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|1
1743744470000|2025-04-04 05:27:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1743744480000|2025-04-04 05:28:00|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|3
1743744490000|2025-04-04 05:28:10|||||||||14
1743744500000|2025-04-04 05:28:20|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|12
1743744510000|2025-04-04 05:28:30|25.52|25.36|25.53|25.37|25.53|25.37|25.5|25.34|7
1743744520000|2025-04-04 05:28:40|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|1
1743744530000|2025-04-04 05:28:50|||||||||1
1743744540000|2025-04-04 05:29:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|2
1743744550000|2025-04-04 05:29:10|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1743744560000|2025-04-04 05:29:20|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1743744580000|2025-04-04 05:29:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1743744590000|2025-04-04 05:29:50|25.52|25.36|25.52|25.36|25.53|25.37|25.48|25.32|13
1743744600000|2025-04-04 05:30:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|3
1743744620000|2025-04-04 05:30:20|||||||||1
1743744630000|2025-04-04 05:30:30|||||||||2
1743744650000|2025-04-04 05:30:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|11
1743744660000|2025-04-04 05:31:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1743744670000|2025-04-04 05:31:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|1
1743744680000|2025-04-04 05:31:20|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1743744690000|2025-04-04 05:31:30|25.54|25.38|25.55|25.39|25.57|25.41|25.54|25.38|4
1743744700000|2025-04-04 05:31:40|25.49|25.33|25.46|25.3|25.49|25.33|25.46|25.3|23
1743744710000|2025-04-04 05:31:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|3
1743744720000|2025-04-04 05:32:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|7
1743744730000|2025-04-04 05:32:10|25.42|25.26|25.41|25.25|25.42|25.26|25.41|25.25|1
1743744740000|2025-04-04 05:32:20|25.42|25.26|25.43|25.27|25.45|25.29|25.42|25.26|5
1743744750000|2025-04-04 05:32:30|25.45|25.29|25.43|25.27|25.46|25.3|25.41|25.25|5
1743744760000|2025-04-04 05:32:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|1
1743744770000|2025-04-04 05:32:50|25.42|25.26|25.43|25.27|25.43|25.27|25.41|25.25|1
1743744780000|2025-04-04 05:33:00|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|0
1743744790000|2025-04-04 05:33:10|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|47
1743744800000|2025-04-04 05:33:20|25.4|25.24|25.35|25.19|25.4|25.24|25.34|25.18|11
1743744810000|2025-04-04 05:33:30|25.34|25.18|25.36|25.2|25.36|25.2|25.34|25.18|5
1743744820000|2025-04-04 05:33:40|25.39|25.23|25.36|25.2|25.39|25.23|25.36|25.2|2
1743744840000|2025-04-04 05:34:00|25.4|25.24|25.4|25.24|25.4|25.24|25.39|25.23|9
1743744850000|2025-04-04 05:34:10|25.39|25.23|25.36|25.2|25.4|25.24|25.36|25.2|8
1743744860000|2025-04-04 05:34:20|25.41|25.25|25.36|25.2|25.41|25.25|25.36|25.2|6
1743744870000|2025-04-04 05:34:30|25.37|25.21|25.4|25.24|25.4|25.24|25.36|25.2|4
1743744880000|2025-04-04 05:34:40|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1743744890000|2025-04-04 05:34:50|25.41|25.25|25.41|25.25|25.43|25.27|25.41|25.25|14
1743744900000|2025-04-04 05:35:00|25.42|25.26|25.43|25.27|25.43|25.27|25.41|25.25|0
1743744940000|2025-04-04 05:35:40|25.45|25.29|25.43|25.27|25.45|25.29|25.43|25.27|0
1743744960000|2025-04-04 05:36:00|25.46|25.3|25.45|25.29|25.48|25.32|25.45|25.29|2
1743744970000|2025-04-04 05:36:10|25.46|25.3|25.43|25.27|25.46|25.3|25.43|25.27|0
1743744980000|2025-04-04 05:36:20|25.45|25.29|25.43|25.27|25.45|25.29|25.43|25.27|0
1743744990000|2025-04-04 05:36:30|25.42|25.26|25.43|25.27|25.43|25.27|25.41|25.25|5
1743745060000|2025-04-04 05:37:40|25.42|25.26|25.36|25.2|25.42|25.26|25.36|25.2|7
1743745070000|2025-04-04 05:37:50|25.35|25.19|25.26|25.1|25.35|25.19|25.26|25.1|22
1743745080000|2025-04-04 05:38:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|5
1743745090000|2025-04-04 05:38:10|||||||||1
1743745100000|2025-04-04 05:38:20|25.26|25.1|25.28|25.12|25.3|25.14|25.26|25.1|10
1743745110000|2025-04-04 05:38:30|25.3|25.14|25.26|25.1|25.31|25.15|25.26|25.1|4
1743745130000|2025-04-04 05:38:50|25.24|25.08|25.26|25.1|25.26|25.1|25.24|25.08|3
1743745170000|2025-04-04 05:39:30|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|9
1743745190000|2025-04-04 05:39:50|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|0
1743745210000|2025-04-04 05:40:10|25.3|25.14|25.29|25.13|25.3|25.14|25.26|25.1|3
1743745220000|2025-04-04 05:40:20|25.3|25.14|25.26|25.1|25.31|25.15|25.26|25.1|2
1743745250000|2025-04-04 05:40:50|25.27|25.11|25.26|25.1|25.27|25.11|25.26|25.1|3
1743745260000|2025-04-04 05:41:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|7
1743745320000|2025-04-04 05:42:00|25.27|25.11|25.31|25.15|25.31|25.15|25.26|25.1|4
1743745330000|2025-04-04 05:42:10|25.3|25.14|25.31|25.15|25.31|25.15|25.3|25.14|0
1743745340000|2025-04-04 05:42:20|25.3|25.14|25.31|25.15|25.31|25.15|25.3|25.14|0
1743745350000|2025-04-04 05:42:30|25.3|25.14|25.27|25.11|25.3|25.14|25.26|25.1|3
1743745360000|2025-04-04 05:42:40|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|0
1743745380000|2025-04-04 05:43:00|||||||||1
1743745400000|2025-04-04 05:43:20|25.21|25.05|25.21|25.05|25.23|25.07|25.21|25.05|7
1743745410000|2025-04-04 05:43:30|||||||||1
1743745420000|2025-04-04 05:43:40|||||||||6
1743745450000|2025-04-04 05:44:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|7
1743745460000|2025-04-04 05:44:20|25.16|25|25.16|25|25.16|25|25.15|24.99|4
1743745470000|2025-04-04 05:44:30|25.14|24.98|25.16|25|25.16|25|25.14|24.98|7
1743745480000|2025-04-04 05:44:40|25.14|24.98|25.16|25|25.16|25|25.14|24.98|4
1743745500000|2025-04-04 05:45:00|25.19|25.03|25.16|25|25.19|25.03|25.16|25|0
1743745510000|2025-04-04 05:45:10|25.14|24.98|25.14|24.98|25.16|25|25.14|24.98|2
1743745520000|2025-04-04 05:45:20|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|0
1743745530000|2025-04-04 05:45:30|25.16|25|25.14|24.98|25.18|25.02|25.14|24.98|0
1743745540000|2025-04-04 05:45:40|25.15|24.99|25.14|24.98|25.16|25|25.14|24.98|2
1743745550000|2025-04-04 05:45:50|25.15|24.99|25.14|24.98|25.15|24.99|25.14|24.98|1
1743745560000|2025-04-04 05:46:00|25.15|24.99|25.16|25|25.16|25|25.14|24.98|1
1743745570000|2025-04-04 05:46:10|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|2
1743745580000|2025-04-04 05:46:20|25.16|25|25.16|25|25.16|25|25.16|25|2
1743745590000|2025-04-04 05:46:30|25.18|25.02|25.19|25.03|25.19|25.03|25.18|25.02|3
1743745610000|2025-04-04 05:46:50|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1743745620000|2025-04-04 05:47:00|25.16|25|25.15|24.99|25.18|25.02|25.15|24.99|1
1743745630000|2025-04-04 05:47:10|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|2
1743745650000|2025-04-04 05:47:30|25.15|24.99|25.15|24.99|25.18|25.02|25.15|24.99|1
1743745660000|2025-04-04 05:47:40|25.16|25|25.14|24.98|25.18|25.02|25.14|24.98|2
1743745690000|2025-04-04 05:48:10|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|1
1743745700000|2025-04-04 05:48:20|25.16|25|25.19|25.03|25.19|25.03|25.16|25|0
1743745720000|2025-04-04 05:48:40|25.18|25.02|25.18|25.02|25.18|25.02|25.15|24.99|3
1743745730000|2025-04-04 05:48:50|25.15|24.99|25.18|25.02|25.18|25.02|25.15|24.99|5
1743745740000|2025-04-04 05:49:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1743745780000|2025-04-04 05:49:40|25.21|25.05|25.2|25.04|25.21|25.05|25.19|25.03|2
1743745790000|2025-04-04 05:49:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1743745810000|2025-04-04 05:50:10|25.2|25.04|25.19|25.03|25.2|25.04|25.19|25.03|2
1743745820000|2025-04-04 05:50:20|||||||||1
1743745860000|2025-04-04 05:51:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1743745880000|2025-04-04 05:51:20|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|2
1743745890000|2025-04-04 05:51:30|||||||||1
1743745900000|2025-04-04 05:51:40|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|5
1743745910000|2025-04-04 05:51:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|11
1743745920000|2025-04-04 05:52:00|||||||||8
1743745940000|2025-04-04 05:52:20|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|4
1743745950000|2025-04-04 05:52:30|25.15|24.99|25.18|25.02|25.19|25.03|25.15|24.99|19
1743745960000|2025-04-04 05:52:40|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|1
1743745970000|2025-04-04 05:52:50|25.18|25.02|25.19|25.03|25.19|25.03|25.18|25.02|1
1743745980000|2025-04-04 05:53:00|25.24|25.08|25.18|25.02|25.24|25.08|25.18|25.02|15
1743745990000|2025-04-04 05:53:10|25.19|25.03|25.17|25.01|25.19|25.03|25.17|25.01|2
1743746000000|2025-04-04 05:53:20|25.18|25.02|25.17|25.01|25.18|25.02|25.17|25.01|1
1743746040000|2025-04-04 05:54:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|3
1743746050000|2025-04-04 05:54:10|||||||||1
1743746060000|2025-04-04 05:54:20|25.18|25.02|25.14|24.98|25.18|25.02|25.14|24.98|0
1743746070000|2025-04-04 05:54:30|25.16|25|25.16|25|25.16|25|25.16|25|0
1743746080000|2025-04-04 05:54:40|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|0
1743746100000|2025-04-04 05:55:00|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|4
1743746110000|2025-04-04 05:55:10|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|1
1743746120000|2025-04-04 05:55:20|25.16|25|25.16|25|25.16|25|25.16|25|0
1743746130000|2025-04-04 05:55:30|25.14|24.98|25.12|24.96|25.14|24.98|25.12|24.96|2
1743746140000|2025-04-04 05:55:40|||||||||2
1743746160000|2025-04-04 05:56:00|||||||||1
1743746170000|2025-04-04 05:56:10|||||||||18
1743746200000|2025-04-04 05:56:40|25.14|24.98|25.12|24.96|25.15|24.99|25.12|24.96|25
1743746210000|2025-04-04 05:56:50|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|5
1743746220000|2025-04-04 05:57:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1743746230000|2025-04-04 05:57:10|||||||||3
1743746240000|2025-04-04 05:57:20|||||||||1
1743746250000|2025-04-04 05:57:30|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|4
1743746260000|2025-04-04 05:57:40|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|1
1743746290000|2025-04-04 05:58:10|25.06|24.9|25.06|24.9|25.06|24.9|25.04|24.88|12
1743746300000|2025-04-04 05:58:20|25.04|24.88|25.02|24.86|25.06|24.9|25.02|24.86|6
1743746310000|2025-04-04 05:58:30|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1743746320000|2025-04-04 05:58:40|25.06|24.9|25.06|24.9|25.06|24.9|25.04|24.88|0
1743746330000|2025-04-04 05:58:50|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1743746340000|2025-04-04 05:59:00|25.06|24.9|25.02|24.86|25.06|24.9|25.02|24.86|0
1743746350000|2025-04-04 05:59:10|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|2
1743746370000|2025-04-04 05:59:30|||||||||37
1743746400000|2025-04-04 06:00:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|5
1743746410000|2025-04-04 06:00:10|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|8
1743746420000|2025-04-04 06:00:20|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|2
1743746430000|2025-04-04 06:00:30|||||||||1
1743746440000|2025-04-04 06:00:40|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|2
1743746450000|2025-04-04 06:00:50|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|9
1743746460000|2025-04-04 06:01:00|24.92|24.76|24.91|24.75|24.92|24.76|24.87|24.71|11
1743746470000|2025-04-04 06:01:10|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|9
1743746480000|2025-04-04 06:01:20|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1743746490000|2025-04-04 06:01:30|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1743746500000|2025-04-04 06:01:40|24.89|24.73|24.88|24.72|24.91|24.75|24.86|24.7|13
1743746510000|2025-04-04 06:01:50|24.89|24.73|24.91|24.75|24.91|24.75|24.87|24.71|6
1743746520000|2025-04-04 06:02:00|24.89|24.73|24.94|24.78|24.96|24.8|24.88|24.72|24
1743746530000|2025-04-04 06:02:10|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|5
1743746540000|2025-04-04 06:02:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|9
1743746550000|2025-04-04 06:02:30|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|4
1743746570000|2025-04-04 06:02:50|||||||||12
1743746580000|2025-04-04 06:03:00|24.92|24.76|24.96|24.8|24.96|24.8|24.92|24.76|0
1743746590000|2025-04-04 06:03:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1743746600000|2025-04-04 06:03:20|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|0
1743746620000|2025-04-04 06:03:40|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|3
1743746640000|2025-04-04 06:04:00|25.02|24.86|25.02|24.86|25.02|24.86|25|24.84|17
1743746650000|2025-04-04 06:04:10|25|24.84|25.01|24.85|25.01|24.85|25|24.84|8
1743746660000|2025-04-04 06:04:20|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|1
1743746670000|2025-04-04 06:04:30|||||||||1
1743746680000|2025-04-04 06:04:40|||||||||5
1743746690000|2025-04-04 06:04:50|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|8
1743746700000|2025-04-04 06:05:00|24.99|24.83|24.97|24.81|25.01|24.85|24.97|24.81|14
1743746710000|2025-04-04 06:05:10|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|15
1743746720000|2025-04-04 06:05:20|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|2
1743746730000|2025-04-04 06:05:30|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|0
1743746740000|2025-04-04 06:05:40|||||||||1
1743746750000|2025-04-04 06:05:50|24.96|24.8|24.92|24.76|24.96|24.8|24.92|24.76|11
1743746760000|2025-04-04 06:06:00|24.93|24.77|24.97|24.81|24.97|24.81|24.93|24.77|11
1743746770000|2025-04-04 06:06:10|24.96|24.8|24.92|24.76|24.96|24.8|24.92|24.76|5
1743746780000|2025-04-04 06:06:20|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|15
1743746790000|2025-04-04 06:06:30|24.87|24.71|24.86|24.7|24.89|24.73|24.86|24.7|12
1743746800000|2025-04-04 06:06:40|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|6
1743746810000|2025-04-04 06:06:50|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|4
1743746820000|2025-04-04 06:07:00|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|4
1743746830000|2025-04-04 06:07:10|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1743746840000|2025-04-04 06:07:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743746850000|2025-04-04 06:07:30|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|6
1743746860000|2025-04-04 06:07:40|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|10
1743746870000|2025-04-04 06:07:50|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1743746880000|2025-04-04 06:08:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743746900000|2025-04-04 06:08:20|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|2
1743746930000|2025-04-04 06:08:50|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|1
1743746960000|2025-04-04 06:09:20|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|18
1743746970000|2025-04-04 06:09:30|||||||||1
1743746980000|2025-04-04 06:09:40|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|1
1743746990000|2025-04-04 06:09:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|0
1743747000000|2025-04-04 06:10:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|0
1743747010000|2025-04-04 06:10:10|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1743747040000|2025-04-04 06:10:40|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1743747050000|2025-04-04 06:10:50|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|4
1743747060000|2025-04-04 06:11:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743747070000|2025-04-04 06:11:10|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|4
1743747080000|2025-04-04 06:11:20|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743747090000|2025-04-04 06:11:30|24.93|24.77|24.96|24.8|24.97|24.81|24.93|24.77|11
1743747100000|2025-04-04 06:11:40|24.94|24.78|24.92|24.76|24.94|24.78|24.92|24.76|4
1743747120000|2025-04-04 06:12:00|||||||||1
1743747140000|2025-04-04 06:12:20|||||||||2
1743747170000|2025-04-04 06:12:50|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|13
1743747190000|2025-04-04 06:13:10|24.89|24.73|24.92|24.76|24.92|24.76|24.89|24.73|4
1743747220000|2025-04-04 06:13:40|24.94|24.78|24.94|24.78|24.96|24.8|24.94|24.78|2
1743747230000|2025-04-04 06:13:50|24.96|24.8|24.92|24.76|24.97|24.81|24.92|24.76|10
1743747240000|2025-04-04 06:14:00|24.94|24.78|24.92|24.76|24.96|24.8|24.92|24.76|4
1743747260000|2025-04-04 06:14:20|24.94|24.78|24.96|24.8|24.96|24.8|24.94|24.78|2
1743747270000|2025-04-04 06:14:30|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743747300000|2025-04-04 06:15:00|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|12
1743747310000|2025-04-04 06:15:10|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|6
1743747320000|2025-04-04 06:15:20|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|15
1743747360000|2025-04-04 06:16:00|||||||||1
1743747370000|2025-04-04 06:16:10|||||||||14
1743747410000|2025-04-04 06:16:50|||||||||1
1743747440000|2025-04-04 06:17:20|||||||||1
1743747450000|2025-04-04 06:17:30|||||||||4
1743747470000|2025-04-04 06:17:50|24.94|24.78|24.94|24.78|24.94|24.78|24.92|24.76|22
1743747480000|2025-04-04 06:18:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|5
1743747490000|2025-04-04 06:18:10|24.96|24.8|24.95|24.79|24.96|24.8|24.95|24.79|2
1743747500000|2025-04-04 06:18:20|24.94|24.78|24.94|24.78|24.95|24.79|24.94|24.78|2
1743747510000|2025-04-04 06:18:30|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|0
1743747520000|2025-04-04 06:18:40|||||||||1
1743747550000|2025-04-04 06:19:10|24.95|24.79|24.92|24.76|24.95|24.79|24.92|24.76|7
1743747560000|2025-04-04 06:19:20|24.93|24.77|24.92|24.76|24.93|24.77|24.92|24.76|0
1743747570000|2025-04-04 06:19:30|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|12
1743747580000|2025-04-04 06:19:40|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|0
1743747750000|2025-04-04 06:22:30|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|4
1743747760000|2025-04-04 06:22:40|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743747870000|2025-04-04 06:24:30|||||||||1
1743747920000|2025-04-04 06:25:20|||||||||1
1743747950000|2025-04-04 06:25:50|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|13
1743747960000|2025-04-04 06:26:00|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|4
1743747970000|2025-04-04 06:26:10|||||||||11
1743748000000|2025-04-04 06:26:40|24.92|24.76|24.92|24.76|24.96|24.8|24.92|24.76|45
1743748010000|2025-04-04 06:26:50|24.94|24.78|24.94|24.78|24.94|24.78|24.92|24.76|1
1743748020000|2025-04-04 06:27:00|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|0
1743748040000|2025-04-04 06:27:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1743748060000|2025-04-04 06:27:40|||||||||2
1743748120000|2025-04-04 06:28:40|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|20
1743748180000|2025-04-04 06:29:40|||||||||1
1743748190000|2025-04-04 06:29:50|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|12
1743748200000|2025-04-04 06:30:00|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|2
1743748210000|2025-04-04 06:30:10|24.98|24.82|24.99|24.83|25.02|24.86|24.97|24.81|6
1743748220000|2025-04-04 06:30:20|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1743748230000|2025-04-04 06:30:30|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|12
1743748260000|2025-04-04 06:31:00|25.03|24.87|25.03|24.87|25.04|24.88|25.03|24.87|1
1743748270000|2025-04-04 06:31:10|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|2
1743748280000|2025-04-04 06:31:20|||||||||3
1743748290000|2025-04-04 06:31:30|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|4
1743748310000|2025-04-04 06:31:50|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|10
1743748320000|2025-04-04 06:32:00|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|4
1743748330000|2025-04-04 06:32:10|24.93|24.77|24.97|24.81|24.97|24.81|24.92|24.76|0
1743748340000|2025-04-04 06:32:20|24.96|24.8|24.97|24.81|24.97|24.81|24.94|24.78|2
1743748350000|2025-04-04 06:32:30|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|0
1743748360000|2025-04-04 06:32:40|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|1
1743748380000|2025-04-04 06:33:00|24.99|24.83|24.99|24.83|24.99|24.83|24.98|24.82|2
1743748390000|2025-04-04 06:33:10|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|1
1743748400000|2025-04-04 06:33:20|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|1
1743748410000|2025-04-04 06:33:30|25.03|24.87|25.04|24.88|25.04|24.88|25.03|24.87|5
1743748420000|2025-04-04 06:33:40|25.02|24.86|25.02|24.86|25.03|24.87|25.02|24.86|1
1743748430000|2025-04-04 06:33:50|25.03|24.87|25.02|24.86|25.04|24.88|25.02|24.86|1
1743748440000|2025-04-04 06:34:00|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|3
1743748450000|2025-04-04 06:34:10|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|0
1743748470000|2025-04-04 06:34:30|25.01|24.85|24.99|24.83|25.02|24.86|24.99|24.83|0
1743748480000|2025-04-04 06:34:40|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1743748500000|2025-04-04 06:35:00|25.02|24.86|25.02|24.86|25.02|24.86|25.01|24.85|0
1743748520000|2025-04-04 06:35:20|||||||||1
1743748540000|2025-04-04 06:35:40|25.04|24.88|25.04|24.88|25.04|24.88|25.03|24.87|1
1743748560000|2025-04-04 06:36:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|4
1743748590000|2025-04-04 06:36:30|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|5
1743748600000|2025-04-04 06:36:40|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1743748620000|2025-04-04 06:37:00|25|24.84|25.02|24.86|25.02|24.86|25|24.84|0
1743748630000|2025-04-04 06:37:10|25.01|24.85|24.97|24.81|25.01|24.85|24.97|24.81|1
1743748640000|2025-04-04 06:37:20|24.98|24.82|24.97|24.81|25.01|24.85|24.97|24.81|3
1743748650000|2025-04-04 06:37:30|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|0
1743748660000|2025-04-04 06:37:40|24.98|24.82|25.02|24.86|25.05|24.89|24.98|24.82|8
1743748670000|2025-04-04 06:37:50|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|12
1743748680000|2025-04-04 06:38:00|25.06|24.9|25.07|24.91|25.07|24.91|25.05|24.89|9
1743748710000|2025-04-04 06:38:30|25.1|24.94|25.07|24.91|25.1|24.94|25.07|24.91|1
1743748720000|2025-04-04 06:38:40|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|1
1743748740000|2025-04-04 06:39:00|25.04|24.88|25.04|24.88|25.05|24.89|25.02|24.86|7
1743748750000|2025-04-04 06:39:10|||||||||1
1743748770000|2025-04-04 06:39:30|25.03|24.87|25.07|24.91|25.07|24.91|25.03|24.87|16
1743748870000|2025-04-04 06:41:10|||||||||14
1743748910000|2025-04-04 06:41:50|25.04|24.88|25.06|24.9|25.06|24.9|25|24.84|38
1743748920000|2025-04-04 06:42:00|||||||||2
1743748940000|2025-04-04 06:42:20|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|1
1743748980000|2025-04-04 06:43:00|25.08|24.92|25.12|24.96|25.12|24.96|25.08|24.92|10
1743748990000|2025-04-04 06:43:10|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|6
1743749000000|2025-04-04 06:43:20|25.09|24.93|25.12|24.96|25.12|24.96|25.09|24.93|8
1743749040000|2025-04-04 06:44:00|||||||||8
1743749050000|2025-04-04 06:44:10|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|24
1743749060000|2025-04-04 06:44:20|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1743749070000|2025-04-04 06:44:30|25.14|24.98|25.14|24.98|25.18|25.02|25.13|24.97|8
1743749080000|2025-04-04 06:44:40|25.13|24.97|25.13|24.97|25.14|24.98|25.12|24.96|4
1743749090000|2025-04-04 06:44:50|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1743749110000|2025-04-04 06:45:10|25.14|24.98|25.16|25|25.17|25.01|25.14|24.98|7
1743749120000|2025-04-04 06:45:20|25.14|24.98|25.12|24.96|25.14|24.98|25.12|24.96|5
1743749170000|2025-04-04 06:46:10|||||||||2
1743749180000|2025-04-04 06:46:20|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|8
1743749220000|2025-04-04 06:47:00|25.14|24.98|25.14|24.98|25.14|24.98|25.13|24.97|5
1743749290000|2025-04-04 06:48:10|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1743749350000|2025-04-04 06:49:10|||||||||1
1743749360000|2025-04-04 06:49:20|||||||||1
1743749370000|2025-04-04 06:49:30|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|9
1743749380000|2025-04-04 06:49:40|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|1
1743749440000|2025-04-04 06:50:40|25.13|24.97|25.17|25.01|25.17|25.01|25.13|24.97|4
1743749450000|2025-04-04 06:50:50|25.18|25.02|25.19|25.03|25.19|25.03|25.18|25.02|5
1743749460000|2025-04-04 06:51:00|25.17|25.01|25.12|24.96|25.19|25.03|25.12|24.96|5
1743749470000|2025-04-04 06:51:10|25.14|24.98|25.12|24.96|25.14|24.98|25.12|24.96|2
1743749480000|2025-04-04 06:51:20|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|12
1743749490000|2025-04-04 06:51:30|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|2
1743749500000|2025-04-04 06:51:40|||||||||12
1743749510000|2025-04-04 06:51:50|||||||||2
1743749540000|2025-04-04 06:52:20|||||||||1
1743749570000|2025-04-04 06:52:50|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|1
1743749610000|2025-04-04 06:53:30|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|1
1743749630000|2025-04-04 06:53:50|||||||||1
1743749640000|2025-04-04 06:54:00|25.04|24.88|25.07|24.91|25.07|24.91|25.04|24.88|6
1743749650000|2025-04-04 06:54:10|25.06|24.9|25.07|24.91|25.07|24.91|25.06|24.9|0
1743749670000|2025-04-04 06:54:30|||||||||1
1743749690000|2025-04-04 06:54:50|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|7
1743749700000|2025-04-04 06:55:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|2
1743749710000|2025-04-04 06:55:10|||||||||2
1743749730000|2025-04-04 06:55:30|||||||||1
1743749740000|2025-04-04 06:55:40|||||||||1
1743749800000|2025-04-04 06:56:40|||||||||1
1743749810000|2025-04-04 06:56:50|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|5
1743749850000|2025-04-04 06:57:30|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|10
1743749860000|2025-04-04 06:57:40|25.16|25|25.16|25|25.16|25|25.16|25|2
1743749870000|2025-04-04 06:57:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|1
1743749880000|2025-04-04 06:58:00|25.16|25|25.14|24.98|25.16|25|25.14|24.98|0
1743749890000|2025-04-04 06:58:10|||||||||1
1743749910000|2025-04-04 06:58:30|||||||||1
1743749920000|2025-04-04 06:58:40|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|11
1743749970000|2025-04-04 06:59:30|25.13|24.97|25.16|25|25.16|25|25.13|24.97|2
1743749980000|2025-04-04 06:59:40|25.14|24.98|25.16|25|25.16|25|25.14|24.98|0
1743749990000|2025-04-04 06:59:50|25.17|25.01|25.17|25.01|25.17|25.01|25.16|25|23
1743750000000|2025-04-04 07:00:00|25.16|25|25.12|24.96|25.17|25.01|25.11|24.95|20
1743750010000|2025-04-04 07:00:10|25.11|24.95|25.12|24.96|25.12|24.96|25.11|24.95|0
1743750020000|2025-04-04 07:00:20|||||||||3
1743750030000|2025-04-04 07:00:30|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|14
1743750040000|2025-04-04 07:00:40|25.1|24.94|25.09|24.93|25.12|24.96|25.09|24.93|7
1743750050000|2025-04-04 07:00:50|25.1|24.94|25.12|24.96|25.12|24.96|25.09|24.93|2
1743750060000|2025-04-04 07:01:00|25.1|24.94|25.07|24.91|25.11|24.95|25.07|24.91|2
1743750070000|2025-04-04 07:01:10|25.09|24.93|25.12|24.96|25.12|24.96|25.07|24.91|4
1743750090000|2025-04-04 07:01:30|25.1|24.94|25.12|24.96|25.12|24.96|25.1|24.94|4
1743750100000|2025-04-04 07:01:40|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|3
1743750110000|2025-04-04 07:01:50|||||||||1
1743750120000|2025-04-04 07:02:00|25.08|24.92|25.08|24.92|25.08|24.92|25.07|24.91|2
1743750130000|2025-04-04 07:02:10|25.11|24.95|25.12|24.96|25.12|24.96|25.09|24.93|1
1743750140000|2025-04-04 07:02:20|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|4
1743750150000|2025-04-04 07:02:30|25.12|24.96|25.12|24.96|25.14|24.98|25.12|24.96|2
1743750160000|2025-04-04 07:02:40|25.14|24.98|25.07|24.91|25.14|24.98|25.07|24.91|10
1743750180000|2025-04-04 07:03:00|25.06|24.9|25.07|24.91|25.07|24.91|25.06|24.9|10
1743750190000|2025-04-04 07:03:10|25.08|24.92|25.07|24.91|25.09|24.93|25.07|24.91|3
1743750210000|2025-04-04 07:03:30|25.08|24.92|25.09|24.93|25.09|24.93|25.08|24.92|2
1743750220000|2025-04-04 07:03:40|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|1
1743750230000|2025-04-04 07:03:50|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|5
1743750240000|2025-04-04 07:04:00|25.06|24.9|25.04|24.88|25.06|24.9|25.04|24.88|2
1743750250000|2025-04-04 07:04:10|25.06|24.9|25.02|24.86|25.07|24.91|25.01|24.85|5
1743750260000|2025-04-04 07:04:20|24.99|24.83|24.99|24.83|25.01|24.85|24.99|24.83|1
1743750270000|2025-04-04 07:04:30|24.97|24.81|24.97|24.81|24.97|24.81|24.94|24.78|12
1743750280000|2025-04-04 07:04:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|17
1743750290000|2025-04-04 07:04:50|24.99|24.83|24.99|24.83|24.99|24.83|24.98|24.82|6
1743750310000|2025-04-04 07:05:10|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|8
1743750320000|2025-04-04 07:05:20|24.98|24.82|24.99|24.83|24.99|24.83|24.98|24.82|9
1743750330000|2025-04-04 07:05:30|25.01|24.85|25.04|24.88|25.04|24.88|25.01|24.85|2
1743750350000|2025-04-04 07:05:50|25.05|24.89|25.09|24.93|25.09|24.93|25.05|24.89|2
1743750360000|2025-04-04 07:06:00|||||||||1
1743750370000|2025-04-04 07:06:10|25.1|24.94|25.14|24.98|25.14|24.98|25.09|24.93|2
1743750380000|2025-04-04 07:06:20|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|1
1743750390000|2025-04-04 07:06:30|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|27
1743750400000|2025-04-04 07:06:40|25.09|24.93|25.11|24.95|25.11|24.95|25.09|24.93|6
1743750410000|2025-04-04 07:06:50|25.14|24.98|25.14|24.98|25.14|24.98|25.12|24.96|0
1743750420000|2025-04-04 07:07:00|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|0
1743750430000|2025-04-04 07:07:10|25.16|25|25.14|24.98|25.16|25|25.14|24.98|25
1743750440000|2025-04-04 07:07:20|25.13|24.97|25.1|24.94|25.13|24.97|25.1|24.94|9
1743750450000|2025-04-04 07:07:30|25.09|24.93|25.1|24.94|25.12|24.96|25.09|24.93|3
1743750460000|2025-04-04 07:07:40|25.11|24.95|25.1|24.94|25.11|24.95|25.1|24.94|1
1743750470000|2025-04-04 07:07:50|25.09|24.93|25.09|24.93|25.1|24.94|25.09|24.93|5
1743750480000|2025-04-04 07:08:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|9
1743750500000|2025-04-04 07:08:20|25.05|24.89|25.06|24.9|25.06|24.9|25.04|24.88|6
1743750510000|2025-04-04 07:08:30|25.08|24.92|25.06|24.9|25.09|24.93|25.04|24.88|8
1743750520000|2025-04-04 07:08:40|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|6
1743750530000|2025-04-04 07:08:50|25.05|24.89|25.04|24.88|25.06|24.9|25.04|24.88|2
1743750540000|2025-04-04 07:09:00|25.02|24.86|24.98|24.82|25.02|24.86|24.98|24.82|14
1743750550000|2025-04-04 07:09:10|24.97|24.81|24.94|24.78|24.97|24.81|24.94|24.78|4
1743750560000|2025-04-04 07:09:20|24.93|24.77|24.92|24.76|24.93|24.77|24.92|24.76|19
1743750570000|2025-04-04 07:09:30|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|7
1743750580000|2025-04-04 07:09:40|24.99|24.83|25|24.84|25.01|24.85|24.99|24.83|14
1743750590000|2025-04-04 07:09:50|25.01|24.85|24.99|24.83|25.01|24.85|24.99|24.83|2
1743750610000|2025-04-04 07:10:10|||||||||1
1743750620000|2025-04-04 07:10:20|||||||||1
1743750630000|2025-04-04 07:10:30|25|24.84|25.04|24.88|25.04|24.88|25|24.84|0
1743750640000|2025-04-04 07:10:40|25.06|24.9|25.02|24.86|25.06|24.9|25.02|24.86|5
1743750650000|2025-04-04 07:10:50|25.01|24.85|24.99|24.83|25.01|24.85|24.99|24.83|3
1743750660000|2025-04-04 07:11:00|25|24.84|24.99|24.83|25|24.84|24.99|24.83|3
1743750680000|2025-04-04 07:11:20|25|24.84|24.99|24.83|25|24.84|24.99|24.83|1
1743750690000|2025-04-04 07:11:30|25.02|24.86|25.04|24.88|25.06|24.9|25.02|24.86|4
1743750700000|2025-04-04 07:11:40|25.02|24.86|25.04|24.88|25.04|24.88|25.02|24.86|0
1743750720000|2025-04-04 07:12:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|6
1743750730000|2025-04-04 07:12:10|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|1
1743750740000|2025-04-04 07:12:20|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|4
1743750750000|2025-04-04 07:12:30|24.96|24.8|25.01|24.85|25.01|24.85|24.96|24.8|29
1743750760000|2025-04-04 07:12:40|25.04|24.88|25.06|24.9|25.06|24.9|25.02|24.86|6
1743750770000|2025-04-04 07:12:50|25.07|24.91|25.11|24.95|25.11|24.95|25.07|24.91|1
1743750780000|2025-04-04 07:13:00|25.12|24.96|25.11|24.95|25.13|24.97|25.11|24.95|5
1743750790000|2025-04-04 07:13:10|||||||||1
1743750800000|2025-04-04 07:13:20|25.08|24.92|25.08|24.92|25.09|24.93|25.06|24.9|13
1743750810000|2025-04-04 07:13:30|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|0
1743750820000|2025-04-04 07:13:40|25.05|24.89|25.06|24.9|25.06|24.9|25.01|24.85|5
1743750830000|2025-04-04 07:13:50|25.03|24.87|25.01|24.85|25.03|24.87|25.01|24.85|1
1743750840000|2025-04-04 07:14:00|24.97|24.81|24.97|24.81|24.98|24.82|24.96|24.8|7
1743750850000|2025-04-04 07:14:10|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|4
1743750860000|2025-04-04 07:14:20|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|4
1743750870000|2025-04-04 07:14:30|24.96|24.8|24.97|24.81|25.01|24.85|24.96|24.8|5
1743750880000|2025-04-04 07:14:40|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|2
1743750890000|2025-04-04 07:14:50|24.98|24.82|24.99|24.83|24.99|24.83|24.97|24.81|4
1743750900000|2025-04-04 07:15:00|25.01|24.85|25.03|24.87|25.03|24.87|24.99|24.83|12
1743750910000|2025-04-04 07:15:10|25.06|24.9|25.08|24.92|25.08|24.92|25.06|24.9|8
1743750920000|2025-04-04 07:15:20|||||||||1
1743750930000|2025-04-04 07:15:30|25.1|24.94|25.06|24.9|25.1|24.94|25.06|24.9|12
1743750940000|2025-04-04 07:15:40|25.07|24.91|25.08|24.92|25.08|24.92|25.07|24.91|21
1743750950000|2025-04-04 07:15:50|25.07|24.91|25.08|24.92|25.08|24.92|25.06|24.9|12
1743750960000|2025-04-04 07:16:00|25.09|24.93|25.08|24.92|25.09|24.93|25.08|24.92|2
1743750970000|2025-04-04 07:16:10|25.09|24.93|25.11|24.95|25.13|24.97|25.09|24.93|33
1743750980000|2025-04-04 07:16:20|25.13|24.97|25.07|24.91|25.13|24.97|25.06|24.9|54
1743750990000|2025-04-04 07:16:30|25.08|24.92|25.06|24.9|25.08|24.92|25.06|24.9|3
1743751000000|2025-04-04 07:16:40|||||||||4
1743751020000|2025-04-04 07:17:00|||||||||2
1743751030000|2025-04-04 07:17:10|25.07|24.91|25.06|24.9|25.09|24.93|25.06|24.9|2
1743751040000|2025-04-04 07:17:20|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|2
1743751050000|2025-04-04 07:17:30|25.04|24.88|25.01|24.85|25.04|24.88|25.01|24.85|9
1743751060000|2025-04-04 07:17:40|24.99|24.83|24.99|24.83|25.01|24.85|24.99|24.83|8
1743751070000|2025-04-04 07:17:50|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|4
1743751080000|2025-04-04 07:18:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|0
1743751090000|2025-04-04 07:18:10|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|8
1743751100000|2025-04-04 07:18:20|||||||||1
1743751110000|2025-04-04 07:18:30|24.98|24.82|25.01|24.85|25.01|24.85|24.97|24.81|4
1743751160000|2025-04-04 07:19:20|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|13
1743751170000|2025-04-04 07:19:30|24.97|24.81|24.98|24.82|25.01|24.85|24.97|24.81|7
1743751180000|2025-04-04 07:19:40|24.96|24.8|24.98|24.82|25.01|24.85|24.96|24.8|3
1743751190000|2025-04-04 07:19:50|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|0
1743751200000|2025-04-04 07:20:00|25.02|24.86|25.04|24.88|25.04|24.88|25.02|24.86|0
1743751210000|2025-04-04 07:20:10|25.01|24.85|25.01|24.85|25.03|24.87|25.01|24.85|4
1743751220000|2025-04-04 07:20:20|24.99|24.83|24.95|24.79|24.99|24.83|24.95|24.79|7
1743751230000|2025-04-04 07:20:30|24.96|24.8|24.92|24.76|24.96|24.8|24.91|24.75|3
1743751240000|2025-04-04 07:20:40|24.94|24.78|24.92|24.76|24.95|24.79|24.91|24.75|2
1743751250000|2025-04-04 07:20:50|24.95|24.79|24.96|24.8|24.96|24.8|24.93|24.77|6
1743751260000|2025-04-04 07:21:00|24.94|24.78|24.96|24.8|24.96|24.8|24.94|24.78|0
1743751270000|2025-04-04 07:21:10|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|0
1743751280000|2025-04-04 07:21:20|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|0
1743751290000|2025-04-04 07:21:30|24.99|24.83|25.01|24.85|25.02|24.86|24.99|24.83|1
1743751300000|2025-04-04 07:21:40|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|0
1743751310000|2025-04-04 07:21:50|24.99|24.83|24.99|24.83|25.01|24.85|24.99|24.83|3
1743751320000|2025-04-04 07:22:00|25.01|24.85|25.01|24.85|25.03|24.87|25.01|24.85|4
1743751330000|2025-04-04 07:22:10|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|1
1743751350000|2025-04-04 07:22:30|||||||||1
1743751380000|2025-04-04 07:23:00|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|10
1743751390000|2025-04-04 07:23:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|2
1743751400000|2025-04-04 07:23:20|25.01|24.85|24.98|24.82|25.01|24.85|24.98|24.82|12
1743751410000|2025-04-04 07:23:30|24.99|24.83|24.97|24.81|24.99|24.83|24.96|24.8|2
1743751420000|2025-04-04 07:23:40|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|2
1743751440000|2025-04-04 07:24:00|25.04|24.88|25.04|24.88|25.06|24.9|25.04|24.88|17
1743751450000|2025-04-04 07:24:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|1
1743751460000|2025-04-04 07:24:20|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|3
1743751470000|2025-04-04 07:24:30|25|24.84|24.96|24.8|25|24.84|24.96|24.8|4
1743751480000|2025-04-04 07:24:40|||||||||5
1743751490000|2025-04-04 07:24:50|||||||||1
1743751500000|2025-04-04 07:25:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|7
1743751510000|2025-04-04 07:25:10|24.99|24.83|24.97|24.81|24.99|24.83|24.96|24.8|4
1743751520000|2025-04-04 07:25:20|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|6
1743751530000|2025-04-04 07:25:30|25.01|24.85|25.02|24.86|25.02|24.86|25.01|24.85|7
1743751540000|2025-04-04 07:25:40|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|0
1743751560000|2025-04-04 07:26:00|25.04|24.88|25.01|24.85|25.04|24.88|25.01|24.85|3
1743751570000|2025-04-04 07:26:10|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|0
1743751580000|2025-04-04 07:26:20|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|3
1743751590000|2025-04-04 07:26:30|||||||||7
1743751600000|2025-04-04 07:26:40|24.99|24.83|24.96|24.8|24.99|24.83|24.96|24.8|4
1743751630000|2025-04-04 07:27:10|24.92|24.76|24.92|24.76|24.92|24.76|24.91|24.75|9
1743751640000|2025-04-04 07:27:20|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|3
1743751670000|2025-04-04 07:27:50|||||||||5
1743751680000|2025-04-04 07:28:00|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|0
1743751690000|2025-04-04 07:28:10|24.92|24.76|24.96|24.8|24.96|24.8|24.92|24.76|0
1743751700000|2025-04-04 07:28:20|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|2
1743751710000|2025-04-04 07:28:30|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|5
1743751720000|2025-04-04 07:28:40|24.94|24.78|24.96|24.8|24.96|24.8|24.94|24.78|2
1743751730000|2025-04-04 07:28:50|24.94|24.78|24.91|24.75|24.96|24.8|24.91|24.75|9
1743751740000|2025-04-04 07:29:00|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|4
1743751750000|2025-04-04 07:29:10|25.01|24.85|25.21|25.05|25.21|25.05|25.01|24.85|25
1743751760000|2025-04-04 07:29:20|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|104
1743751770000|2025-04-04 07:29:30|25.16|25|25.16|25|25.16|25|25.16|25|21
1743751780000|2025-04-04 07:29:40|25.21|25.05|25.26|25.1|25.26|25.1|25.21|25.05|15
1743751790000|2025-04-04 07:29:50|25.22|25.06|25.26|25.1|25.26|25.1|25.22|25.06|2
1743751800000|2025-04-04 07:30:00|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|4
1743751810000|2025-04-04 07:30:10|25.29|25.13|25.27|25.11|25.29|25.13|25.26|25.1|4
1743751820000|2025-04-04 07:30:20|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|10
1743751830000|2025-04-04 07:30:30|25.22|25.06|25.11|24.95|25.24|25.08|25.11|24.95|24
1743751840000|2025-04-04 07:30:40|25.13|24.97|25.17|25.01|25.17|25.01|25.11|24.95|13
1743751850000|2025-04-04 07:30:50|25.19|25.03|25.22|25.06|25.22|25.06|25.19|25.03|5
1743751860000|2025-04-04 07:31:00|25.27|25.11|25.27|25.11|25.27|25.11|25.24|25.08|7
1743751870000|2025-04-04 07:31:10|25.26|25.1|25.27|25.11|25.27|25.11|25.26|25.1|9
1743751880000|2025-04-04 07:31:20|25.26|25.1|25.27|25.11|25.27|25.11|25.26|25.1|6
1743751890000|2025-04-04 07:31:30|||||||||2
1743751900000|2025-04-04 07:31:40|25.31|25.15|25.31|25.15|25.32|25.16|25.27|25.11|10
1743751910000|2025-04-04 07:31:50|25.32|25.16|25.29|25.13|25.32|25.16|25.29|25.13|1
1743751920000|2025-04-04 07:32:00|25.31|25.15|25.32|25.16|25.32|25.16|25.29|25.13|1
1743751930000|2025-04-04 07:32:10|||||||||1
1743751940000|2025-04-04 07:32:20|25.34|25.18|25.32|25.16|25.34|25.18|25.32|25.16|4
1743751950000|2025-04-04 07:32:30|25.34|25.18|25.37|25.21|25.37|25.21|25.34|25.18|3
1743751960000|2025-04-04 07:32:40|||||||||1
1743751970000|2025-04-04 07:32:50|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|8
1743751980000|2025-04-04 07:33:00|25.41|25.25|25.42|25.26|25.42|25.26|25.37|25.21|14
1743751990000|2025-04-04 07:33:10|25.37|25.21|25.37|25.21|25.42|25.26|25.37|25.21|3
1743752000000|2025-04-04 07:33:20|25.4|25.24|25.37|25.21|25.4|25.24|25.37|25.21|1
1743752010000|2025-04-04 07:33:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|4
1743752020000|2025-04-04 07:33:40|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|0
1743752030000|2025-04-04 07:33:50|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|3
1743752040000|2025-04-04 07:34:00|25.35|25.19|25.31|25.15|25.35|25.19|25.31|25.15|13
1743752050000|2025-04-04 07:34:10|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|3
1743752060000|2025-04-04 07:34:20|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|8
1743752070000|2025-04-04 07:34:30|25.32|25.16|25.29|25.13|25.32|25.16|25.29|25.13|8
1743752080000|2025-04-04 07:34:40|25.31|25.15|25.31|25.15|25.31|25.15|25.29|25.13|0
1743752090000|2025-04-04 07:34:50|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|3
1743752100000|2025-04-04 07:35:00|25.29|25.13|25.32|25.16|25.32|25.16|25.29|25.13|23
1743752110000|2025-04-04 07:35:10|25.31|25.15|25.22|25.06|25.31|25.15|25.21|25.05|30
1743752130000|2025-04-04 07:35:30|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|2
1743752140000|2025-04-04 07:35:40|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|1
1743752150000|2025-04-04 07:35:50|25.21|25.05|25.22|25.06|25.24|25.08|25.21|25.05|3
1743752160000|2025-04-04 07:36:00|25.21|25.05|25.19|25.03|25.21|25.05|25.19|25.03|1
1743752170000|2025-04-04 07:36:10|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|1
1743752180000|2025-04-04 07:36:20|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|4
1743752190000|2025-04-04 07:36:30|25.21|25.05|25.19|25.03|25.22|25.06|25.19|25.03|1
1743752200000|2025-04-04 07:36:40|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|2
1743752210000|2025-04-04 07:36:50|25.21|25.05|25.19|25.03|25.22|25.06|25.19|25.03|3
1743752220000|2025-04-04 07:37:00|25.16|25|25.16|25|25.16|25|25.16|25|5
1743752240000|2025-04-04 07:37:20|25.17|25.01|25.16|25|25.21|25.05|25.16|25|3
1743752250000|2025-04-04 07:37:30|25.17|25.01|25.19|25.03|25.19|25.03|25.16|25|3
1743752260000|2025-04-04 07:37:40|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|0
1743752280000|2025-04-04 07:38:00|25.19|25.03|25.16|25|25.21|25.05|25.16|25|5
1743752290000|2025-04-04 07:38:10|||||||||1
1743752300000|2025-04-04 07:38:20|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|0
1743752310000|2025-04-04 07:38:30|25.17|25.01|25.16|25|25.19|25.03|25.16|25|6
1743752320000|2025-04-04 07:38:40|25.17|25.01|25.17|25.01|25.21|25.05|25.17|25.01|5
1743752330000|2025-04-04 07:38:50|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|1
1743752340000|2025-04-04 07:39:00|25.18|25.02|25.21|25.05|25.21|25.05|25.18|25.02|3
1743752350000|2025-04-04 07:39:10|||||||||5
1743752370000|2025-04-04 07:39:30|25.19|25.03|25.19|25.03|25.21|25.05|25.19|25.03|0
1743752380000|2025-04-04 07:39:40|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1743752390000|2025-04-04 07:39:50|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|1
1743752400000|2025-04-04 07:40:00|25.22|25.06|25.26|25.1|25.27|25.11|25.21|25.05|4
1743752410000|2025-04-04 07:40:10|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|1
1743752420000|2025-04-04 07:40:20|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|8
1743752430000|2025-04-04 07:40:30|25.3|25.14|25.27|25.11|25.3|25.14|25.27|25.11|7
1743752440000|2025-04-04 07:40:40|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|1
1743752450000|2025-04-04 07:40:50|25.29|25.13|25.28|25.12|25.32|25.16|25.27|25.11|6
1743752460000|2025-04-04 07:41:00|25.3|25.14|25.34|25.18|25.34|25.18|25.3|25.14|16
1743752480000|2025-04-04 07:41:20|25.36|25.2|25.39|25.23|25.39|25.23|25.36|25.2|5
1743752490000|2025-04-04 07:41:30|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|0
1743752500000|2025-04-04 07:41:40|25.4|25.24|25.39|25.23|25.4|25.24|25.39|25.23|7
1743752520000|2025-04-04 07:42:00|25.37|25.21|25.34|25.18|25.39|25.23|25.34|25.18|8
1743752530000|2025-04-04 07:42:10|25.33|25.17|25.27|25.11|25.33|25.17|25.27|25.11|39
1743752540000|2025-04-04 07:42:20|25.29|25.13|25.27|25.11|25.29|25.13|25.22|25.06|18
1743752550000|2025-04-04 07:42:30|25.28|25.12|25.31|25.15|25.31|25.15|25.27|25.11|6
1743752560000|2025-04-04 07:42:40|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|9
1743752570000|2025-04-04 07:42:50|25.33|25.17|25.34|25.18|25.34|25.18|25.31|25.15|2
1743752580000|2025-04-04 07:43:00|25.33|25.17|25.33|25.17|25.34|25.18|25.31|25.15|2
1743752590000|2025-04-04 07:43:10|25.34|25.18|25.34|25.18|25.34|25.18|25.32|25.16|2
1743752600000|2025-04-04 07:43:20|25.35|25.19|25.39|25.23|25.39|25.23|25.35|25.19|0
1743752620000|2025-04-04 07:43:40|25.4|25.24|25.4|25.24|25.41|25.25|25.39|25.23|7
1743752630000|2025-04-04 07:43:50|25.41|25.25|25.44|25.28|25.48|25.32|25.41|25.25|39
1743752640000|2025-04-04 07:44:00|25.43|25.27|25.39|25.23|25.43|25.27|25.39|25.23|5
1743752650000|2025-04-04 07:44:10|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|6
1743752660000|2025-04-04 07:44:20|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|1
1743752670000|2025-04-04 07:44:30|25.36|25.2|25.39|25.23|25.39|25.23|25.34|25.18|3
1743752680000|2025-04-04 07:44:40|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|7
1743752690000|2025-04-04 07:44:50|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|13
1743752700000|2025-04-04 07:45:00|25.39|25.23|25.35|25.19|25.4|25.24|25.34|25.18|10
1743752710000|2025-04-04 07:45:10|25.34|25.18|25.34|25.18|25.35|25.19|25.33|25.17|1
1743752720000|2025-04-04 07:45:20|25.36|25.2|25.36|25.2|25.38|25.22|25.34|25.18|14
1743752730000|2025-04-04 07:45:30|25.39|25.23|25.38|25.22|25.39|25.23|25.38|25.22|0
1743752740000|2025-04-04 07:45:40|25.36|25.2|25.36|25.2|25.36|25.2|25.34|25.18|4
1743752750000|2025-04-04 07:45:50|25.38|25.22|25.38|25.22|25.39|25.23|25.38|25.22|2
1743752760000|2025-04-04 07:46:00|25.39|25.23|25.36|25.2|25.39|25.23|25.34|25.18|3
1743752770000|2025-04-04 07:46:10|25.35|25.19|25.36|25.2|25.38|25.22|25.35|25.19|3
1743752780000|2025-04-04 07:46:20|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|1
1743752790000|2025-04-04 07:46:30|25.39|25.23|25.39|25.23|25.39|25.23|25.38|25.22|3
1743752800000|2025-04-04 07:46:40|25.38|25.22|25.39|25.23|25.39|25.23|25.36|25.2|14
1743752810000|2025-04-04 07:46:50|25.38|25.22|25.34|25.18|25.38|25.22|25.34|25.18|5
1743752820000|2025-04-04 07:47:00|25.36|25.2|25.38|25.22|25.39|25.23|25.36|25.2|15
1743752830000|2025-04-04 07:47:10|25.36|25.2|25.34|25.18|25.38|25.22|25.34|25.18|3
1743752840000|2025-04-04 07:47:20|25.35|25.19|25.36|25.2|25.39|25.23|25.35|25.19|2
1743752850000|2025-04-04 07:47:30|25.35|25.19|25.36|25.2|25.36|25.2|25.34|25.18|5
1743752860000|2025-04-04 07:47:40|25.35|25.19|25.38|25.22|25.38|25.22|25.35|25.19|3
1743752870000|2025-04-04 07:47:50|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|0
1743752880000|2025-04-04 07:48:00|25.38|25.22|25.38|25.22|25.39|25.23|25.38|25.22|1
1743752890000|2025-04-04 07:48:10|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|14
1743752900000|2025-04-04 07:48:20|25.43|25.27|25.43|25.27|25.43|25.27|25.41|25.25|3
1743752910000|2025-04-04 07:48:30|25.45|25.29|25.43|25.27|25.46|25.3|25.41|25.25|15
1743752920000|2025-04-04 07:48:40|25.46|25.3|25.46|25.3|25.46|25.3|25.43|25.27|4
1743752930000|2025-04-04 07:48:50|25.45|25.29|25.46|25.3|25.46|25.3|25.44|25.28|1
1743752940000|2025-04-04 07:49:00|25.41|25.25|25.39|25.23|25.43|25.27|25.39|25.23|19
1743752950000|2025-04-04 07:49:10|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|9
1743752960000|2025-04-04 07:49:20|25.39|25.23|25.38|25.22|25.39|25.23|25.36|25.2|3
1743752970000|2025-04-04 07:49:30|25.36|25.2|25.36|25.2|25.38|25.22|25.36|25.2|1
1743752980000|2025-04-04 07:49:40|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|0
1743752990000|2025-04-04 07:49:50|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1743753000000|2025-04-04 07:50:00|25.39|25.23|25.35|25.19|25.39|25.23|25.35|25.19|8
1743753010000|2025-04-04 07:50:10|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|2
1743753020000|2025-04-04 07:50:20|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|0
1743753030000|2025-04-04 07:50:30|||||||||1
1743753040000|2025-04-04 07:50:40|||||||||1
1743753050000|2025-04-04 07:50:50|||||||||4
1743753060000|2025-04-04 07:51:00|25.33|25.17|25.31|25.15|25.33|25.17|25.31|25.15|11
1743753070000|2025-04-04 07:51:10|25.33|25.17|25.33|25.17|25.33|25.17|25.31|25.15|1
1743753080000|2025-04-04 07:51:20|25.31|25.15|25.33|25.17|25.34|25.18|25.31|25.15|37
1743753090000|2025-04-04 07:51:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|0
1743753100000|2025-04-04 07:51:40|25.33|25.17|25.34|25.18|25.34|25.18|25.31|25.15|27
1743753110000|2025-04-04 07:51:50|25.33|25.17|25.34|25.18|25.34|25.18|25.33|25.17|45
1743753120000|2025-04-04 07:52:00|25.36|25.2|25.34|25.18|25.36|25.2|25.34|25.18|6
1743753130000|2025-04-04 07:52:10|25.36|25.2|25.34|25.18|25.36|25.2|25.34|25.18|12
1743753150000|2025-04-04 07:52:30|||||||||1
1743753160000|2025-04-04 07:52:40|25.36|25.2|25.36|25.2|25.36|25.2|25.35|25.19|10
1743753170000|2025-04-04 07:52:50|25.35|25.19|25.36|25.2|25.36|25.2|25.35|25.19|4
1743753180000|2025-04-04 07:53:00|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|8
1743753200000|2025-04-04 07:53:20|25.39|25.23|25.39|25.23|25.41|25.25|25.39|25.23|15
1743753210000|2025-04-04 07:53:30|25.4|25.24|25.41|25.25|25.41|25.25|25.4|25.24|6
1743753220000|2025-04-04 07:53:40|25.43|25.27|25.43|25.27|25.43|25.27|25.41|25.25|0
1743753230000|2025-04-04 07:53:50|25.44|25.28|25.44|25.28|25.44|25.28|25.41|25.25|1
1743753250000|2025-04-04 07:54:10|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|25
1743753260000|2025-04-04 07:54:20|25.43|25.27|25.43|25.27|25.44|25.28|25.43|25.27|0
1743753270000|2025-04-04 07:54:30|25.41|25.25|25.41|25.25|25.41|25.25|25.39|25.23|8
1743753280000|2025-04-04 07:54:40|25.4|25.24|25.41|25.25|25.41|25.25|25.4|25.24|0
1743753290000|2025-04-04 07:54:50|25.43|25.27|25.44|25.28|25.46|25.3|25.41|25.25|11
1743753300000|2025-04-04 07:55:00|25.45|25.29|25.46|25.3|25.46|25.3|25.44|25.28|2
1743753310000|2025-04-04 07:55:10|25.48|25.32|25.48|25.32|25.49|25.33|25.48|25.32|1
1743753320000|2025-04-04 07:55:20|25.46|25.3|25.46|25.3|25.48|25.32|25.46|25.3|4
1743753350000|2025-04-04 07:55:50|25.48|25.32|25.46|25.3|25.48|25.32|25.46|25.3|0
1743753370000|2025-04-04 07:56:10|25.45|25.29|25.44|25.28|25.46|25.3|25.44|25.28|2
1743753380000|2025-04-04 07:56:20|25.45|25.29|25.45|25.29|25.45|25.29|25.44|25.28|0
1743753390000|2025-04-04 07:56:30|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|0
1743753400000|2025-04-04 07:56:40|25.49|25.33|25.5|25.34|25.51|25.35|25.49|25.33|14
1743753410000|2025-04-04 07:56:50|25.49|25.33|25.51|25.35|25.51|25.35|25.48|25.32|1
1743753420000|2025-04-04 07:57:00|25.49|25.33|25.49|25.33|25.5|25.34|25.49|25.33|4
1743753430000|2025-04-04 07:57:10|25.5|25.34|25.51|25.35|25.51|25.35|25.49|25.33|10
1743753450000|2025-04-04 07:57:30|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|10
1743753460000|2025-04-04 07:57:40|25.52|25.36|25.54|25.38|25.56|25.4|25.52|25.36|5
1743753470000|2025-04-04 07:57:50|25.56|25.4|25.56|25.4|25.56|25.4|25.55|25.39|0
1743753480000|2025-04-04 07:58:00|25.53|25.37|25.51|25.35|25.53|25.37|25.51|25.35|2
1743753490000|2025-04-04 07:58:10|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|2
1743753500000|2025-04-04 07:58:20|25.53|25.37|25.56|25.4|25.56|25.4|25.53|25.37|0
1743753520000|2025-04-04 07:58:40|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|0
1743753530000|2025-04-04 07:58:50|25.54|25.38|25.51|25.35|25.54|25.38|25.51|25.35|3
1743753540000|2025-04-04 07:59:00|25.52|25.36|25.54|25.38|25.56|25.4|25.52|25.36|7
1743753550000|2025-04-04 07:59:10|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|15
1743753560000|2025-04-04 07:59:20|25.53|25.37|25.51|25.35|25.56|25.4|25.51|25.35|7
1743753570000|2025-04-04 07:59:30|||||||||4
1743753590000|2025-04-04 07:59:50|25.49|25.33|25.46|25.3|25.49|25.33|25.46|25.3|25
1743753600000|2025-04-04 08:00:00|25.51|25.35|25.51|25.35|25.51|25.35|25.48|25.32|17
1743753610000|2025-04-04 08:00:10|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|3
1743753620000|2025-04-04 08:00:20|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1743753630000|2025-04-04 08:00:30|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|3
1743753640000|2025-04-04 08:00:40|25.53|25.37|25.56|25.4|25.56|25.4|25.52|25.36|4
1743753650000|2025-04-04 08:00:50|25.53|25.37|25.53|25.37|25.54|25.38|25.52|25.36|4
1743753660000|2025-04-04 08:01:00|25.51|25.35|25.56|25.4|25.56|25.4|25.51|25.35|0
1743753670000|2025-04-04 08:01:10|25.57|25.41|25.58|25.42|25.58|25.42|25.56|25.4|9
1743753680000|2025-04-04 08:01:20|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|1
1743753690000|2025-04-04 08:01:30|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|2
1743753700000|2025-04-04 08:01:40|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|2
1743753710000|2025-04-04 08:01:50|25.51|25.35|25.51|25.35|25.54|25.38|25.51|25.35|3
1743753720000|2025-04-04 08:02:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|0
1743753730000|2025-04-04 08:02:10|||||||||1
1743753740000|2025-04-04 08:02:20|||||||||1
1743753750000|2025-04-04 08:02:30|25.52|25.36|25.51|25.35|25.56|25.4|25.51|25.35|7
1743753760000|2025-04-04 08:02:40|||||||||3
1743753770000|2025-04-04 08:02:50|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|2
1743753780000|2025-04-04 08:03:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|0
1743753790000|2025-04-04 08:03:10|25.5|25.34|25.51|25.35|25.51|25.35|25.49|25.33|14
1743753800000|2025-04-04 08:03:20|25.53|25.37|25.54|25.38|25.56|25.4|25.52|25.36|19
1743753810000|2025-04-04 08:03:30|25.53|25.37|25.51|25.35|25.54|25.38|25.51|25.35|10
1743753820000|2025-04-04 08:03:40|25.49|25.33|25.51|25.35|25.51|25.35|25.49|25.33|15
1743753830000|2025-04-04 08:03:50|25.46|25.3|25.46|25.3|25.47|25.31|25.46|25.3|9
1743753840000|2025-04-04 08:04:00|25.49|25.33|25.51|25.35|25.51|25.35|25.49|25.33|1
1743753870000|2025-04-04 08:04:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|8
1743753880000|2025-04-04 08:04:40|25.54|25.38|25.56|25.4|25.56|25.4|25.53|25.37|0
1743753890000|2025-04-04 08:04:50|25.58|25.42|25.54|25.38|25.58|25.42|25.54|25.38|5
1743753900000|2025-04-04 08:05:00|25.56|25.4|25.56|25.4|25.56|25.4|25.54|25.38|1
1743753910000|2025-04-04 08:05:10|25.54|25.38|25.56|25.4|25.56|25.4|25.53|25.37|0
1743753920000|2025-04-04 08:05:20|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|2
1743753930000|2025-04-04 08:05:30|25.57|25.41|25.58|25.42|25.58|25.42|25.56|25.4|4
1743753940000|2025-04-04 08:05:40|25.6|25.44|25.63|25.47|25.63|25.47|25.6|25.44|4
1743753950000|2025-04-04 08:05:50|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|5
1743753960000|2025-04-04 08:06:00|25.64|25.48|25.63|25.47|25.64|25.48|25.63|25.47|4
1743753970000|2025-04-04 08:06:10|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|1
1743753980000|2025-04-04 08:06:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1743753990000|2025-04-04 08:06:30|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1743754000000|2025-04-04 08:06:40|25.63|25.47|25.63|25.47|25.64|25.48|25.63|25.47|0
1743754010000|2025-04-04 08:06:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|7
1743754020000|2025-04-04 08:07:00|25.64|25.48|25.63|25.47|25.65|25.49|25.63|25.47|8
1743754030000|2025-04-04 08:07:10|||||||||4
1743754050000|2025-04-04 08:07:30|25.65|25.49|25.68|25.52|25.68|25.52|25.65|25.49|3
1743754060000|2025-04-04 08:07:40|||||||||5
1743754070000|2025-04-04 08:07:50|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|8
1743754080000|2025-04-04 08:08:00|25.66|25.5|25.64|25.48|25.68|25.52|25.63|25.47|20
1743754090000|2025-04-04 08:08:10|25.66|25.5|25.67|25.51|25.68|25.52|25.66|25.5|8
1743754100000|2025-04-04 08:08:20|25.68|25.52|25.64|25.48|25.68|25.52|25.64|25.48|12
1743754110000|2025-04-04 08:08:30|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|1
1743754120000|2025-04-04 08:08:40|25.67|25.51|25.64|25.48|25.68|25.52|25.64|25.48|10
1743754130000|2025-04-04 08:08:50|25.63|25.47|25.63|25.47|25.64|25.48|25.63|25.47|0
1743754140000|2025-04-04 08:09:00|25.64|25.48|25.61|25.45|25.64|25.48|25.61|25.45|16
1743754150000|2025-04-04 08:09:10|25.58|25.42|25.59|25.43|25.61|25.45|25.58|25.42|0
1743754160000|2025-04-04 08:09:20|||||||||1
1743754170000|2025-04-04 08:09:30|25.58|25.42|25.54|25.38|25.58|25.42|25.54|25.38|8
1743754180000|2025-04-04 08:09:40|25.53|25.37|25.52|25.36|25.53|25.37|25.51|25.35|11
1743754190000|2025-04-04 08:09:50|25.53|25.37|25.56|25.4|25.56|25.4|25.53|25.37|5
1743754210000|2025-04-04 08:10:10|25.57|25.41|25.59|25.43|25.59|25.43|25.57|25.41|1
1743754220000|2025-04-04 08:10:20|25.58|25.42|25.57|25.41|25.58|25.42|25.56|25.4|4
1743754230000|2025-04-04 08:10:30|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|1
1743754240000|2025-04-04 08:10:40|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|0
1743754250000|2025-04-04 08:10:50|25.62|25.46|25.61|25.45|25.63|25.47|25.59|25.43|7
1743754260000|2025-04-04 08:11:00|25.59|25.43|25.61|25.45|25.61|25.45|25.58|25.42|0
1743754270000|2025-04-04 08:11:10|25.63|25.47|25.59|25.43|25.63|25.47|25.59|25.43|5
1743754280000|2025-04-04 08:11:20|25.58|25.42|25.61|25.45|25.61|25.45|25.58|25.42|10
1743754290000|2025-04-04 08:11:30|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|3
1743754300000|2025-04-04 08:11:40|25.59|25.43|25.58|25.42|25.59|25.43|25.56|25.4|16
1743754310000|2025-04-04 08:11:50|25.59|25.43|25.63|25.47|25.63|25.47|25.59|25.43|3
1743754320000|2025-04-04 08:12:00|25.62|25.46|25.63|25.47|25.63|25.47|25.62|25.46|3
1743754350000|2025-04-04 08:12:30|25.61|25.45|25.58|25.42|25.62|25.46|25.58|25.42|3
1743754360000|2025-04-04 08:12:40|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|2
1743754370000|2025-04-04 08:12:50|25.59|25.43|25.56|25.4|25.61|25.45|25.51|25.35|57
1743754380000|2025-04-04 08:13:00|25.54|25.38|25.54|25.38|25.56|25.4|25.54|25.38|21
1743754390000|2025-04-04 08:13:10|25.56|25.4|25.51|25.35|25.56|25.4|25.51|25.35|1
1743754400000|2025-04-04 08:13:20|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|23
1743754410000|2025-04-04 08:13:30|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|9
1743754420000|2025-04-04 08:13:40|25.55|25.39|25.55|25.39|25.56|25.4|25.52|25.36|7
1743754430000|2025-04-04 08:13:50|25.54|25.38|25.56|25.4|25.56|25.4|25.52|25.36|2
1743754440000|2025-04-04 08:14:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|3
1743754450000|2025-04-04 08:14:10|25.56|25.4|25.61|25.45|25.61|25.45|25.56|25.4|17
1743754470000|2025-04-04 08:14:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1743754480000|2025-04-04 08:14:40|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1743754490000|2025-04-04 08:14:50|||||||||2
1743754500000|2025-04-04 08:15:00|||||||||2
1743754510000|2025-04-04 08:15:10|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|1
1743754520000|2025-04-04 08:15:20|25.59|25.43|25.59|25.43|25.59|25.43|25.57|25.41|4
1743754530000|2025-04-04 08:15:30|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1743754540000|2025-04-04 08:15:40|25.62|25.46|25.64|25.48|25.66|25.5|25.62|25.46|13
1743754550000|2025-04-04 08:15:50|25.66|25.5|25.61|25.45|25.66|25.5|25.61|25.45|14
1743754560000|2025-04-04 08:16:00|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|0
1743754570000|2025-04-04 08:16:10|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|6
1743754580000|2025-04-04 08:16:20|25.66|25.5|25.64|25.48|25.68|25.52|25.64|25.48|7
1743754590000|2025-04-04 08:16:30|25.63|25.47|25.67|25.51|25.67|25.51|25.63|25.47|8
1743754600000|2025-04-04 08:16:40|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|4
1743754610000|2025-04-04 08:16:50|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1743754620000|2025-04-04 08:17:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|18
1743754630000|2025-04-04 08:17:10|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|11
1743754640000|2025-04-04 08:17:20|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|16
1743754650000|2025-04-04 08:17:30|25.67|25.51|25.64|25.48|25.68|25.52|25.63|25.47|8
1743754660000|2025-04-04 08:17:40|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|7
1743754670000|2025-04-04 08:17:50|25.67|25.51|25.68|25.52|25.68|25.52|25.66|25.5|6
1743754680000|2025-04-04 08:18:00|25.67|25.51|25.68|25.52|25.68|25.52|25.66|25.5|5
1743754690000|2025-04-04 08:18:10|25.66|25.5|25.63|25.47|25.66|25.5|25.63|25.47|21
1743754700000|2025-04-04 08:18:20|25.61|25.45|25.61|25.45|25.63|25.47|25.59|25.43|26
1743754710000|2025-04-04 08:18:30|25.58|25.42|25.59|25.43|25.62|25.46|25.58|25.42|8
1743754720000|2025-04-04 08:18:40|25.58|25.42|25.56|25.4|25.61|25.45|25.56|25.4|18
1743754730000|2025-04-04 08:18:50|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|2
1743754740000|2025-04-04 08:19:00|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|1
1743754750000|2025-04-04 08:19:10|25.58|25.42|25.58|25.42|25.58|25.42|25.56|25.4|7
1743754760000|2025-04-04 08:19:20|||||||||5
1743754770000|2025-04-04 08:19:30|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1743754780000|2025-04-04 08:19:40|25.59|25.43|25.56|25.4|25.59|25.43|25.56|25.4|3
1743754790000|2025-04-04 08:19:50|25.54|25.38|25.51|25.35|25.56|25.4|25.51|25.35|27
1743754800000|2025-04-04 08:20:00|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|3
1743754810000|2025-04-04 08:20:10|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|7
1743754820000|2025-04-04 08:20:20|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|4
1743754830000|2025-04-04 08:20:30|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|16
1743754840000|2025-04-04 08:20:40|||||||||1
1743754860000|2025-04-04 08:21:00|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|11
1743754870000|2025-04-04 08:21:10|25.47|25.31|25.47|25.31|25.49|25.33|25.47|25.31|0
1743754880000|2025-04-04 08:21:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|5
1743754890000|2025-04-04 08:21:30|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|15
1743754900000|2025-04-04 08:21:40|25.47|25.31|25.51|25.35|25.51|25.35|25.46|25.3|8
1743754920000|2025-04-04 08:22:00|25.54|25.38|25.54|25.38|25.55|25.39|25.52|25.36|13
1743754930000|2025-04-04 08:22:10|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|13
1743754940000|2025-04-04 08:22:20|25.5|25.34|25.49|25.33|25.51|25.35|25.49|25.33|8
1743754950000|2025-04-04 08:22:30|25.5|25.34|25.51|25.35|25.52|25.36|25.5|25.34|7
1743754960000|2025-04-04 08:22:40|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|24
1743754970000|2025-04-04 08:22:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|1
1743754980000|2025-04-04 08:23:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|10
1743754990000|2025-04-04 08:23:10|25.42|25.26|25.44|25.28|25.44|25.28|25.42|25.26|0
1743755010000|2025-04-04 08:23:30|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|3
1743755020000|2025-04-04 08:23:40|25.44|25.28|25.44|25.28|25.45|25.29|25.44|25.28|5
1743755030000|2025-04-04 08:23:50|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|2
1743755040000|2025-04-04 08:24:00|||||||||1
1743755050000|2025-04-04 08:24:10|25.45|25.29|25.51|25.35|25.51|25.35|25.45|25.29|7
1743755060000|2025-04-04 08:24:20|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|0
1743755070000|2025-04-04 08:24:30|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|5
1743755080000|2025-04-04 08:24:40|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|2
1743755090000|2025-04-04 08:24:50|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|0
1743755100000|2025-04-04 08:25:00|25.5|25.34|25.51|25.35|25.51|25.35|25.49|25.33|5
1743755110000|2025-04-04 08:25:10|25.49|25.33|25.49|25.33|25.5|25.34|25.44|25.28|5
1743755120000|2025-04-04 08:25:20|25.47|25.31|25.44|25.28|25.49|25.33|25.44|25.28|2
1743755130000|2025-04-04 08:25:30|25.45|25.29|25.49|25.33|25.49|25.33|25.44|25.28|0
1743755140000|2025-04-04 08:25:40|25.48|25.32|25.44|25.28|25.49|25.33|25.44|25.28|1
1743755150000|2025-04-04 08:25:50|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|0
1743755160000|2025-04-04 08:26:00|25.48|25.32|25.49|25.33|25.49|25.33|25.48|25.32|2
1743755170000|2025-04-04 08:26:10|25.5|25.34|25.54|25.38|25.54|25.38|25.5|25.34|0
1743755180000|2025-04-04 08:26:20|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|3
1743755190000|2025-04-04 08:26:30|25.46|25.3|25.44|25.28|25.49|25.33|25.44|25.28|8
1743755200000|2025-04-04 08:26:40|25.49|25.33|25.47|25.31|25.49|25.33|25.47|25.31|5
1743755210000|2025-04-04 08:26:50|25.44|25.28|25.44|25.28|25.45|25.29|25.44|25.28|1
1743755220000|2025-04-04 08:27:00|25.45|25.29|25.49|25.33|25.49|25.33|25.45|25.29|1
1743755240000|2025-04-04 08:27:20|||||||||1
1743755260000|2025-04-04 08:27:40|25.46|25.3|25.45|25.29|25.46|25.3|25.44|25.28|4
1743755270000|2025-04-04 08:27:50|25.47|25.31|25.45|25.29|25.47|25.31|25.44|25.28|1
1743755280000|2025-04-04 08:28:00|25.46|25.3|25.49|25.33|25.49|25.33|25.45|25.29|1
1743755290000|2025-04-04 08:28:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|5
1743755310000|2025-04-04 08:28:30|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|6
1743755320000|2025-04-04 08:28:40|25.43|25.27|25.49|25.33|25.49|25.33|25.43|25.27|50
1743755330000|2025-04-04 08:28:50|25.48|25.32|25.46|25.3|25.48|25.32|25.44|25.28|1
1743755340000|2025-04-04 08:29:00|25.44|25.28|25.44|25.28|25.46|25.3|25.42|25.26|47
1743755350000|2025-04-04 08:29:10|25.48|25.32|25.49|25.33|25.49|25.33|25.48|25.32|3
1743755360000|2025-04-04 08:29:20|25.48|25.32|25.46|25.3|25.48|25.32|25.46|25.3|1
1743755370000|2025-04-04 08:29:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|2
1743755380000|2025-04-04 08:29:40|25.5|25.34|25.54|25.38|25.54|25.38|25.5|25.34|2
1743755390000|2025-04-04 08:29:50|25.52|25.36|25.56|25.4|25.56|25.4|25.52|25.36|6
1743755400000|2025-04-04 08:30:00|25.57|25.41|25.56|25.4|25.57|25.41|25.55|25.39|0
1743755410000|2025-04-04 08:30:10|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|16
1743755420000|2025-04-04 08:30:20|||||||||2
1743755430000|2025-04-04 08:30:30|25.55|25.39|25.51|25.35|25.56|25.4|25.49|25.33|7
1743755440000|2025-04-04 08:30:40|25.52|25.36|25.54|25.38|25.56|25.4|25.52|25.36|3
1743755450000|2025-04-04 08:30:50|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|5
1743755460000|2025-04-04 08:31:00|25.57|25.41|25.6|25.44|25.61|25.45|25.57|25.41|3
1743755470000|2025-04-04 08:31:10|25.61|25.45|25.57|25.41|25.61|25.45|25.56|25.4|2
1743755480000|2025-04-04 08:31:20|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|4
1743755490000|2025-04-04 08:31:30|25.56|25.4|25.61|25.45|25.61|25.45|25.56|25.4|3
1743755500000|2025-04-04 08:31:40|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|9
1743755510000|2025-04-04 08:31:50|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|1
1743755520000|2025-04-04 08:32:00|25.58|25.42|25.6|25.44|25.61|25.45|25.56|25.4|2
1743755530000|2025-04-04 08:32:10|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|0
1743755540000|2025-04-04 08:32:20|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|0
1743755550000|2025-04-04 08:32:30|25.58|25.42|25.61|25.45|25.61|25.45|25.58|25.42|1
1743755560000|2025-04-04 08:32:40|25.62|25.46|25.63|25.47|25.64|25.48|25.62|25.46|6
1743755570000|2025-04-04 08:32:50|25.62|25.46|25.63|25.47|25.63|25.47|25.61|25.45|0
1743755580000|2025-04-04 08:33:00|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1743755590000|2025-04-04 08:33:10|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1743755600000|2025-04-04 08:33:20|25.67|25.51|25.66|25.5|25.68|25.52|25.66|25.5|10
1743755610000|2025-04-04 08:33:30|||||||||1
1743755620000|2025-04-04 08:33:40|25.67|25.51|25.67|25.51|25.68|25.52|25.67|25.51|13
1743755630000|2025-04-04 08:33:50|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|1
1743755640000|2025-04-04 08:34:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|2
1743755650000|2025-04-04 08:34:10|25.68|25.52|25.68|25.52|25.71|25.55|25.68|25.52|1
1743755660000|2025-04-04 08:34:20|25.69|25.53|25.73|25.57|25.73|25.57|25.69|25.53|2
1743755670000|2025-04-04 08:34:30|25.72|25.56|25.69|25.53|25.73|25.57|25.69|25.53|4
1743755680000|2025-04-04 08:34:40|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|0
1743755700000|2025-04-04 08:35:00|25.76|25.6|25.78|25.62|25.78|25.62|25.73|25.57|10
1743755710000|2025-04-04 08:35:10|25.76|25.6|25.78|25.62|25.78|25.62|25.75|25.59|1
1743755730000|2025-04-04 08:35:30|25.74|25.58|25.73|25.57|25.78|25.62|25.73|25.57|7
1743755740000|2025-04-04 08:35:40|25.75|25.59|25.73|25.57|25.75|25.59|25.73|25.57|2
1743755750000|2025-04-04 08:35:50|25.75|25.59|25.77|25.61|25.78|25.62|25.74|25.58|5
1743755760000|2025-04-04 08:36:00|25.74|25.58|25.74|25.58|25.75|25.59|25.73|25.57|3
1743755770000|2025-04-04 08:36:10|25.73|25.57|25.77|25.61|25.78|25.62|25.73|25.57|1
1743755780000|2025-04-04 08:36:20|25.75|25.59|25.73|25.57|25.75|25.59|25.73|25.57|0
1743755790000|2025-04-04 08:36:30|||||||||19
1743755800000|2025-04-04 08:36:40|||||||||2
1743755830000|2025-04-04 08:37:10|25.71|25.55|25.68|25.52|25.71|25.55|25.66|25.5|13
1743755840000|2025-04-04 08:37:20|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|0
1743755850000|2025-04-04 08:37:30|25.71|25.55|25.72|25.56|25.72|25.56|25.71|25.55|3
1743755860000|2025-04-04 08:37:40|25.73|25.57|25.68|25.52|25.73|25.57|25.68|25.52|0
1743755870000|2025-04-04 08:37:50|25.67|25.51|25.66|25.5|25.68|25.52|25.66|25.5|9
1743755890000|2025-04-04 08:38:10|25.63|25.47|25.64|25.48|25.64|25.48|25.62|25.46|1
1743755900000|2025-04-04 08:38:20|25.66|25.5|25.68|25.52|25.68|25.52|25.63|25.47|9
1743755910000|2025-04-04 08:38:30|25.67|25.51|25.67|25.51|25.68|25.52|25.66|25.5|0
1743755920000|2025-04-04 08:38:40|25.66|25.5|25.64|25.48|25.67|25.51|25.63|25.47|0
1743755930000|2025-04-04 08:38:50|25.63|25.47|25.67|25.51|25.68|25.52|25.63|25.47|3
1743755940000|2025-04-04 08:39:00|25.66|25.5|25.66|25.5|25.67|25.51|25.63|25.47|1
1743755950000|2025-04-04 08:39:10|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|0
1743755960000|2025-04-04 08:39:20|25.66|25.5|25.66|25.5|25.67|25.51|25.64|25.48|2
1743755970000|2025-04-04 08:39:30|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|2
1743755980000|2025-04-04 08:39:40|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|2
1743755990000|2025-04-04 08:39:50|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|1
1743756000000|2025-04-04 08:40:00|25.67|25.51|25.66|25.5|25.68|25.52|25.64|25.48|4
1743756010000|2025-04-04 08:40:10|25.68|25.52|25.67|25.51|25.68|25.52|25.67|25.51|1
1743756020000|2025-04-04 08:40:20|25.68|25.52|25.66|25.5|25.68|25.52|25.66|25.5|4
1743756030000|2025-04-04 08:40:30|25.68|25.52|25.67|25.51|25.68|25.52|25.66|25.5|7
1743756040000|2025-04-04 08:40:40|25.68|25.52|25.66|25.5|25.68|25.52|25.66|25.5|5
1743756050000|2025-04-04 08:40:50|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|0
1743756060000|2025-04-04 08:41:00|25.67|25.51|25.67|25.51|25.68|25.52|25.66|25.5|0
1743756070000|2025-04-04 08:41:10|25.68|25.52|25.67|25.51|25.68|25.52|25.66|25.5|1
1743756080000|2025-04-04 08:41:20|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1743756090000|2025-04-04 08:41:30|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1743756100000|2025-04-04 08:41:40|25.62|25.46|25.63|25.47|25.63|25.47|25.62|25.46|6
1743756110000|2025-04-04 08:41:50|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|1
1743756120000|2025-04-04 08:42:00|25.69|25.53|25.73|25.57|25.73|25.57|25.68|25.52|8
1743756140000|2025-04-04 08:42:20|25.74|25.58|25.74|25.58|25.74|25.58|25.73|25.57|17
1743756150000|2025-04-04 08:42:30|25.78|25.62|25.74|25.58|25.78|25.62|25.74|25.58|6
1743756160000|2025-04-04 08:42:40|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|1
1743756170000|2025-04-04 08:42:50|25.74|25.58|25.74|25.58|25.74|25.58|25.73|25.57|0
1743756180000|2025-04-04 08:43:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|10
1743756190000|2025-04-04 08:43:10|25.76|25.6|25.76|25.6|25.78|25.62|25.74|25.58|2
1743756200000|2025-04-04 08:43:20|25.78|25.62|25.74|25.58|25.78|25.62|25.74|25.58|7
1743756210000|2025-04-04 08:43:30|25.73|25.57|25.74|25.58|25.74|25.58|25.73|25.57|4
1743756220000|2025-04-04 08:43:40|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|0
1743756230000|2025-04-04 08:43:50|25.76|25.6|25.74|25.58|25.78|25.62|25.74|25.58|0
1743756240000|2025-04-04 08:44:00|25.76|25.6|25.71|25.55|25.76|25.6|25.68|25.52|8
1743756250000|2025-04-04 08:44:10|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|4
1743756260000|2025-04-04 08:44:20|25.68|25.52|25.67|25.51|25.68|25.52|25.67|25.51|3
1743756270000|2025-04-04 08:44:30|||||||||3
1743756280000|2025-04-04 08:44:40|25.72|25.56|25.72|25.56|25.72|25.56|25.68|25.52|4
1743756290000|2025-04-04 08:44:50|||||||||1
1743756300000|2025-04-04 08:45:00|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|15
1743756310000|2025-04-04 08:45:10|||||||||4
1743756320000|2025-04-04 08:45:20|||||||||1
1743756330000|2025-04-04 08:45:30|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|14
1743756340000|2025-04-04 08:45:40|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|4
1743756350000|2025-04-04 08:45:50|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|1
1743756360000|2025-04-04 08:46:00|25.62|25.46|25.67|25.51|25.67|25.51|25.61|25.45|12
1743756370000|2025-04-04 08:46:10|25.71|25.55|25.72|25.56|25.72|25.56|25.71|25.55|60
1743756380000|2025-04-04 08:46:20|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|1
1743756390000|2025-04-04 08:46:30|25.66|25.5|25.67|25.51|25.67|25.51|25.64|25.48|4
1743756400000|2025-04-04 08:46:40|25.68|25.52|25.72|25.56|25.72|25.56|25.67|25.51|1
1743756410000|2025-04-04 08:46:50|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|12
1743756420000|2025-04-04 08:47:00|25.73|25.57|25.72|25.56|25.73|25.57|25.72|25.56|1
1743756430000|2025-04-04 08:47:10|25.73|25.57|25.72|25.56|25.73|25.57|25.72|25.56|2
1743756440000|2025-04-04 08:47:20|25.73|25.57|25.72|25.56|25.73|25.57|25.72|25.56|0
1743756460000|2025-04-04 08:47:40|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|12
1743756510000|2025-04-04 08:48:30|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|13
1743756520000|2025-04-04 08:48:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1743756530000|2025-04-04 08:48:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1743756540000|2025-04-04 08:49:00|25.64|25.48|25.64|25.48|25.65|25.49|25.64|25.48|1
1743756550000|2025-04-04 08:49:10|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|0
1743756560000|2025-04-04 08:49:20|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|0
1743756570000|2025-04-04 08:49:30|25.66|25.5|25.64|25.48|25.66|25.5|25.64|25.48|4
1743756580000|2025-04-04 08:49:40|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|10
1743756590000|2025-04-04 08:49:50|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1743756600000|2025-04-04 08:50:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|2
1743756610000|2025-04-04 08:50:10|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|1
1743756620000|2025-04-04 08:50:20|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|2
1743756630000|2025-04-04 08:50:30|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|2
1743756640000|2025-04-04 08:50:40|25.64|25.48|25.67|25.51|25.67|25.51|25.64|25.48|2
1743756670000|2025-04-04 08:51:10|||||||||2
1743756680000|2025-04-04 08:51:20|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|22
1743756690000|2025-04-04 08:51:30|||||||||1
1743756730000|2025-04-04 08:52:10|||||||||10
1743756740000|2025-04-04 08:52:20|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1743756760000|2025-04-04 08:52:40|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|3
1743756780000|2025-04-04 08:53:00|25.71|25.55|25.67|25.51|25.72|25.56|25.67|25.51|9
1743756790000|2025-04-04 08:53:10|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|3
1743756800000|2025-04-04 08:53:20|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|0
1743756810000|2025-04-04 08:53:30|||||||||1
1743756820000|2025-04-04 08:53:40|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|4
1743756830000|2025-04-04 08:53:50|||||||||5
1743756850000|2025-04-04 08:54:10|25.65|25.49|25.66|25.5|25.66|25.5|25.65|25.49|1
1743756860000|2025-04-04 08:54:20|25.65|25.49|25.61|25.45|25.65|25.49|25.61|25.45|2
1743756880000|2025-04-04 08:54:40|25.63|25.47|25.62|25.46|25.63|25.47|25.61|25.45|2
1743756890000|2025-04-04 08:54:50|25.61|25.45|25.66|25.5|25.66|25.5|25.61|25.45|1
1743756900000|2025-04-04 08:55:00|||||||||1
1743756910000|2025-04-04 08:55:10|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|1
1743756920000|2025-04-04 08:55:20|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|0
1743756930000|2025-04-04 08:55:30|25.69|25.53|25.69|25.53|25.69|25.53|25.67|25.51|0
1743756940000|2025-04-04 08:55:40|25.71|25.55|25.72|25.56|25.72|25.56|25.71|25.55|3
1743756960000|2025-04-04 08:56:00|25.74|25.58|25.77|25.61|25.77|25.61|25.74|25.58|2
1743756970000|2025-04-04 08:56:10|||||||||1
1743756980000|2025-04-04 08:56:20|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|45
1743756990000|2025-04-04 08:56:30|25.77|25.61|25.77|25.61|25.79|25.63|25.77|25.61|1
1743757000000|2025-04-04 08:56:40|25.76|25.6|25.72|25.56|25.76|25.6|25.72|25.56|5
1743757010000|2025-04-04 08:56:50|25.74|25.58|25.76|25.6|25.76|25.6|25.72|25.56|0
1743757020000|2025-04-04 08:57:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|18
1743757030000|2025-04-04 08:57:10|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|0
1743757040000|2025-04-04 08:57:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|4
1743757080000|2025-04-04 08:58:00|25.79|25.63|25.81|25.65|25.82|25.66|25.79|25.63|5
1743757090000|2025-04-04 08:58:10|25.82|25.66|25.82|25.66|25.82|25.66|25.81|25.65|1
1743757100000|2025-04-04 08:58:20|25.81|25.65|25.82|25.66|25.82|25.66|25.81|25.65|0
1743757110000|2025-04-04 08:58:30|25.81|25.65|25.81|25.65|25.82|25.66|25.81|25.65|1
1743757120000|2025-04-04 08:58:40|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|6
1743757130000|2025-04-04 08:58:50|25.82|25.66|25.82|25.66|25.84|25.68|25.82|25.66|12
1743757140000|2025-04-04 08:59:00|25.81|25.65|25.81|25.65|25.82|25.66|25.81|25.65|2
1743757150000|2025-04-04 08:59:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1743757160000|2025-04-04 08:59:20|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|18
1743757170000|2025-04-04 08:59:30|25.77|25.61|25.79|25.63|25.81|25.65|25.77|25.61|1
1743757180000|2025-04-04 08:59:40|25.81|25.65|25.81|25.65|25.81|25.65|25.79|25.63|0
1743757190000|2025-04-04 08:59:50|25.79|25.63|25.77|25.61|25.79|25.63|25.76|25.6|6
1743757200000|2025-04-04 09:00:00|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|4
1743757210000|2025-04-04 09:00:10|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|2
1743757220000|2025-04-04 09:00:20|25.77|25.61|25.76|25.6|25.79|25.63|25.76|25.6|8
1743757240000|2025-04-04 09:00:40|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|3
1743757250000|2025-04-04 09:00:50|25.77|25.61|25.81|25.65|25.81|25.65|25.77|25.61|1
1743757260000|2025-04-04 09:01:00|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|3
1743757290000|2025-04-04 09:01:30|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1743757300000|2025-04-04 09:01:40|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|2
1743757310000|2025-04-04 09:01:50|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|7
1743757320000|2025-04-04 09:02:00|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|19
1743757330000|2025-04-04 09:02:10|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|6
1743757340000|2025-04-04 09:02:20|25.88|25.72|25.92|25.76|25.92|25.76|25.87|25.71|7
1743757350000|2025-04-04 09:02:30|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|3
1743757370000|2025-04-04 09:02:50|25.91|25.75|25.87|25.71|25.91|25.75|25.87|25.71|3
1743757380000|2025-04-04 09:03:00|||||||||2
1743757390000|2025-04-04 09:03:10|25.86|25.7|25.86|25.7|25.87|25.71|25.86|25.7|15
1743757400000|2025-04-04 09:03:20|||||||||2
1743757410000|2025-04-04 09:03:30|||||||||1
1743757420000|2025-04-04 09:03:40|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|6
1743757430000|2025-04-04 09:03:50|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|0
1743757440000|2025-04-04 09:04:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|0
1743757450000|2025-04-04 09:04:10|25.87|25.71|25.86|25.7|25.87|25.71|25.86|25.7|7
1743757460000|2025-04-04 09:04:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1743757470000|2025-04-04 09:04:30|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|5
1743757480000|2025-04-04 09:04:40|||||||||1
1743757490000|2025-04-04 09:04:50|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|22
1743757500000|2025-04-04 09:05:00|||||||||1
1743757510000|2025-04-04 09:05:10|25.85|25.69|25.84|25.68|25.85|25.69|25.83|25.67|9
1743757520000|2025-04-04 09:05:20|25.83|25.67|25.81|25.65|25.86|25.7|25.81|25.65|6
1743757530000|2025-04-04 09:05:30|25.84|25.68|25.82|25.66|25.86|25.7|25.82|25.66|14
1743757540000|2025-04-04 09:05:40|25.84|25.68|25.82|25.66|25.84|25.68|25.81|25.65|5
1743757550000|2025-04-04 09:05:50|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|8
1743757560000|2025-04-04 09:06:00|25.85|25.69|25.89|25.73|25.91|25.75|25.85|25.69|5
1743757570000|2025-04-04 09:06:10|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|1
1743757580000|2025-04-04 09:06:20|||||||||2
1743757590000|2025-04-04 09:06:30|25.87|25.71|25.88|25.72|25.9|25.74|25.87|25.71|10
1743757600000|2025-04-04 09:06:40|25.89|25.73|25.88|25.72|25.91|25.75|25.88|25.72|0
1743757610000|2025-04-04 09:06:50|25.89|25.73|25.86|25.7|25.89|25.73|25.86|25.7|7
1743757620000|2025-04-04 09:07:00|||||||||1
1743757650000|2025-04-04 09:07:30|25.84|25.68|25.81|25.65|25.84|25.68|25.81|25.65|9
1743757680000|2025-04-04 09:08:00|25.79|25.63|25.81|25.65|25.81|25.65|25.79|25.63|20
1743757690000|2025-04-04 09:08:10|||||||||3
1743757700000|2025-04-04 09:08:20|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|1
1743757710000|2025-04-04 09:08:30|25.79|25.63|25.79|25.63|25.8|25.64|25.79|25.63|8
1743757720000|2025-04-04 09:08:40|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|2
1743757780000|2025-04-04 09:09:40|25.74|25.58|25.74|25.58|25.75|25.59|25.74|25.58|8
1743757790000|2025-04-04 09:09:50|||||||||5
1743757800000|2025-04-04 09:10:00|||||||||4
1743757810000|2025-04-04 09:10:10|25.72|25.56|25.72|25.56|25.74|25.58|25.71|25.55|0
1743757820000|2025-04-04 09:10:20|25.71|25.55|25.72|25.56|25.74|25.58|25.71|25.55|1
1743757830000|2025-04-04 09:10:30|25.74|25.58|25.75|25.59|25.76|25.6|25.74|25.58|24
1743757840000|2025-04-04 09:10:40|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1743757850000|2025-04-04 09:10:50|||||||||2
1743757860000|2025-04-04 09:11:00|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|2
1743757870000|2025-04-04 09:11:10|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|2
1743757880000|2025-04-04 09:11:20|25.77|25.61|25.81|25.65|25.81|25.65|25.77|25.61|9
1743757890000|2025-04-04 09:11:30|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1743757970000|2025-04-04 09:12:50|||||||||2
1743757980000|2025-04-04 09:13:00|||||||||3
1743757990000|2025-04-04 09:13:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|1
1743758000000|2025-04-04 09:13:20|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|4
1743758010000|2025-04-04 09:13:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|4
1743758040000|2025-04-04 09:14:00|||||||||2
1743758050000|2025-04-04 09:14:10|||||||||2
1743758070000|2025-04-04 09:14:30|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|0
1743758090000|2025-04-04 09:14:50|25.77|25.61|25.75|25.59|25.79|25.63|25.75|25.59|0
1743758100000|2025-04-04 09:15:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|1
1743758110000|2025-04-04 09:15:10|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|8
1743758120000|2025-04-04 09:15:20|||||||||4
1743758130000|2025-04-04 09:15:30|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|1
1743758140000|2025-04-04 09:15:40|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|12
1743758150000|2025-04-04 09:15:50|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1743758160000|2025-04-04 09:16:00|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|7
1743758170000|2025-04-04 09:16:10|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|0
1743758180000|2025-04-04 09:16:20|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|3
1743758190000|2025-04-04 09:16:30|25.72|25.56|25.69|25.53|25.74|25.58|25.69|25.53|14
1743758200000|2025-04-04 09:16:40|25.7|25.54|25.69|25.53|25.7|25.54|25.69|25.53|3
1743758210000|2025-04-04 09:16:50|25.7|25.54|25.7|25.54|25.7|25.54|25.69|25.53|9
1743758220000|2025-04-04 09:17:00|25.69|25.53|25.69|25.53|25.7|25.54|25.69|25.53|1
1743758230000|2025-04-04 09:17:10|25.7|25.54|25.7|25.54|25.7|25.54|25.69|25.53|14
1743758260000|2025-04-04 09:17:40|||||||||1
1743758270000|2025-04-04 09:17:50|||||||||1
1743758280000|2025-04-04 09:18:00|25.74|25.58|25.72|25.56|25.75|25.59|25.7|25.54|9
1743758290000|2025-04-04 09:18:10|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|1
1743758300000|2025-04-04 09:18:20|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|4
1743758310000|2025-04-04 09:18:30|||||||||1
1743758350000|2025-04-04 09:19:10|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|12
1743758360000|2025-04-04 09:19:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1743758370000|2025-04-04 09:19:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1743758380000|2025-04-04 09:19:40|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|6
1743758390000|2025-04-04 09:19:50|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|36
1743758400000|2025-04-04 09:20:00|25.76|25.6|25.75|25.59|25.77|25.61|25.75|25.59|2
1743758410000|2025-04-04 09:20:10|||||||||10
1743758420000|2025-04-04 09:20:20|||||||||7
1743758450000|2025-04-04 09:20:50|||||||||12
1743758460000|2025-04-04 09:21:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|2
1743758470000|2025-04-04 09:21:10|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|1
1743758480000|2025-04-04 09:21:20|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|0
1743758490000|2025-04-04 09:21:30|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|0
1743758500000|2025-04-04 09:21:40|25.79|25.63|25.79|25.63|25.79|25.63|25.77|25.61|1
1743758510000|2025-04-04 09:21:50|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|1
1743758520000|2025-04-04 09:22:00|||||||||1
1743758540000|2025-04-04 09:22:20|||||||||1
1743758550000|2025-04-04 09:22:30|||||||||1
1743758560000|2025-04-04 09:22:40|25.74|25.58|25.72|25.56|25.75|25.59|25.7|25.54|6
1743758570000|2025-04-04 09:22:50|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|2
1743758600000|2025-04-04 09:23:20|25.76|25.6|25.8|25.64|25.8|25.64|25.75|25.59|2
1743758610000|2025-04-04 09:23:30|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1743758620000|2025-04-04 09:23:40|25.79|25.63|25.8|25.64|25.8|25.64|25.77|25.61|0
1743758630000|2025-04-04 09:23:50|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1743758640000|2025-04-04 09:24:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|0
1743758650000|2025-04-04 09:24:10|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1743758660000|2025-04-04 09:24:20|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|6
1743758670000|2025-04-04 09:24:30|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|3
1743758680000|2025-04-04 09:24:40|25.81|25.65|25.81|25.65|25.81|25.65|25.8|25.64|0
1743758690000|2025-04-04 09:24:50|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|0
1743758710000|2025-04-04 09:25:10|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|0
1743758720000|2025-04-04 09:25:20|25.81|25.65|25.82|25.66|25.82|25.66|25.8|25.64|0
1743758740000|2025-04-04 09:25:40|25.81|25.65|25.75|25.59|25.81|25.65|25.75|25.59|39
1743758750000|2025-04-04 09:25:50|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|17
1743758760000|2025-04-04 09:26:00|25.78|25.62|25.79|25.63|25.79|25.63|25.77|25.61|0
1743758770000|2025-04-04 09:26:10|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|0
1743758780000|2025-04-04 09:26:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1743758790000|2025-04-04 09:26:30|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|2
1743758800000|2025-04-04 09:26:40|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|9
1743758810000|2025-04-04 09:26:50|25.81|25.65|25.81|25.65|25.82|25.66|25.8|25.64|1
1743758820000|2025-04-04 09:27:00|25.82|25.66|25.82|25.66|25.82|25.66|25.81|25.65|0
1743758830000|2025-04-04 09:27:10|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|0
1743758840000|2025-04-04 09:27:20|25.86|25.7|25.86|25.7|25.87|25.71|25.85|25.69|2
1743758850000|2025-04-04 09:27:30|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|1
1743758870000|2025-04-04 09:27:50|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|12
1743758880000|2025-04-04 09:28:00|25.94|25.78|25.94|25.78|25.96|25.8|25.94|25.78|26
1743758890000|2025-04-04 09:28:10|25.93|25.77|25.94|25.78|25.94|25.78|25.92|25.76|10
1743758910000|2025-04-04 09:28:30|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|9
1743758920000|2025-04-04 09:28:40|25.96|25.8|25.94|25.78|25.97|25.81|25.94|25.78|31
1743758930000|2025-04-04 09:28:50|25.93|25.77|25.94|25.78|25.95|25.79|25.93|25.77|27
1743758940000|2025-04-04 09:29:00|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|2
1743758950000|2025-04-04 09:29:10|25.97|25.81|26.04|25.88|26.04|25.88|25.97|25.81|52
1743758960000|2025-04-04 09:29:20|26.06|25.9|26.08|25.92|26.08|25.92|26.06|25.9|49
1743758970000|2025-04-04 09:29:30|26.07|25.91|26.06|25.9|26.08|25.92|26.06|25.9|14
1743758980000|2025-04-04 09:29:40|26.04|25.88|26.04|25.88|26.04|25.88|26.02|25.86|17
1743758990000|2025-04-04 09:29:50|||||||||1
1743759000000|2025-04-04 09:30:00|25.99|25.83|26|25.84|26.01|25.85|25.99|25.83|14
1743759010000|2025-04-04 09:30:10|26.01|25.85|25.94|25.78|26.01|25.85|25.94|25.78|10
1743759020000|2025-04-04 09:30:20|||||||||2
1743759040000|2025-04-04 09:30:40|||||||||1
1743759060000|2025-04-04 09:31:00|25.89|25.73|25.89|25.73|25.92|25.76|25.89|25.73|17
1743759070000|2025-04-04 09:31:10|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|3
1743759080000|2025-04-04 09:31:20|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|14
1743759090000|2025-04-04 09:31:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1743759100000|2025-04-04 09:31:40|25.96|25.8|25.96|25.8|25.99|25.83|25.96|25.8|7
1743759110000|2025-04-04 09:31:50|25.94|25.78|26.04|25.88|26.04|25.88|25.94|25.78|7
1743759120000|2025-04-04 09:32:00|26.01|25.85|26.04|25.88|26.04|25.88|26.01|25.85|5
1743759130000|2025-04-04 09:32:10|26.02|25.86|26.04|25.88|26.04|25.88|26.02|25.86|14
1743759140000|2025-04-04 09:32:20|26.01|25.85|25.99|25.83|26.03|25.87|25.97|25.81|13
1743759150000|2025-04-04 09:32:30|26|25.84|25.99|25.83|26.09|25.93|25.99|25.83|23
1743759160000|2025-04-04 09:32:40|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|1
1743759170000|2025-04-04 09:32:50|||||||||2
1743759190000|2025-04-04 09:33:10|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|12
1743759200000|2025-04-04 09:33:20|26.04|25.88|26.04|25.88|26.06|25.9|26.04|25.88|9
1743759210000|2025-04-04 09:33:30|26.05|25.89|26.04|25.88|26.05|25.89|26.04|25.88|7
1743759220000|2025-04-04 09:33:40|26.01|25.85|25.99|25.83|26.02|25.86|25.99|25.83|25
1743759230000|2025-04-04 09:33:50|||||||||7
1743759240000|2025-04-04 09:34:00|26.01|25.85|25.98|25.82|26.01|25.85|25.98|25.82|7
1743759250000|2025-04-04 09:34:10|25.97|25.81|25.96|25.8|25.97|25.81|25.94|25.78|0
1743759260000|2025-04-04 09:34:20|25.94|25.78|25.94|25.78|25.97|25.81|25.94|25.78|0
1743759270000|2025-04-04 09:34:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|2
1743759280000|2025-04-04 09:34:40|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|0
1743759290000|2025-04-04 09:34:50|25.88|25.72|25.89|25.73|25.89|25.73|25.87|25.71|5
1743759300000|2025-04-04 09:35:00|25.92|25.76|25.92|25.76|25.93|25.77|25.92|25.76|2
1743759310000|2025-04-04 09:35:10|25.87|25.71|25.91|25.75|25.91|25.75|25.87|25.71|2
1743759320000|2025-04-04 09:35:20|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|3
1743759330000|2025-04-04 09:35:30|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|14
1743759340000|2025-04-04 09:35:40|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|0
1743759350000|2025-04-04 09:35:50|25.85|25.69|25.82|25.66|25.85|25.69|25.8|25.64|3
1743759360000|2025-04-04 09:36:00|||||||||1
1743759370000|2025-04-04 09:36:10|||||||||2
1743759380000|2025-04-04 09:36:20|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|0
1743759390000|2025-04-04 09:36:30|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1743759410000|2025-04-04 09:36:50|25.81|25.65|25.82|25.66|25.82|25.66|25.8|25.64|4
1743759420000|2025-04-04 09:37:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|3
1743759440000|2025-04-04 09:37:20|||||||||4
1743759450000|2025-04-04 09:37:30|25.81|25.65|25.87|25.71|25.87|25.71|25.81|25.65|1
1743759460000|2025-04-04 09:37:40|25.86|25.7|25.84|25.68|25.87|25.71|25.84|25.68|3
1743759470000|2025-04-04 09:37:50|25.82|25.66|25.84|25.68|25.85|25.69|25.82|25.66|1
1743759480000|2025-04-04 09:38:00|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|0
1743759490000|2025-04-04 09:38:10|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|0
1743759510000|2025-04-04 09:38:30|||||||||1
1743759520000|2025-04-04 09:38:40|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|0
1743759530000|2025-04-04 09:38:50|25.84|25.68|25.81|25.65|25.84|25.68|25.81|25.65|2
1743759540000|2025-04-04 09:39:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|2
1743759550000|2025-04-04 09:39:10|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|1
1743759560000|2025-04-04 09:39:20|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|14
1743759580000|2025-04-04 09:39:40|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|1
1743759590000|2025-04-04 09:39:50|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|0
1743759600000|2025-04-04 09:40:00|25.88|25.72|25.92|25.76|25.92|25.76|25.87|25.71|9
1743759620000|2025-04-04 09:40:20|25.9|25.74|25.87|25.71|25.92|25.76|25.87|25.71|7
1743759640000|2025-04-04 09:40:40|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|13
1743759660000|2025-04-04 09:41:00|25.86|25.7|25.87|25.71|25.87|25.71|25.85|25.69|3
1743759670000|2025-04-04 09:41:10|25.86|25.7|25.87|25.71|25.89|25.73|25.86|25.7|0
1743759680000|2025-04-04 09:41:20|25.86|25.7|25.86|25.7|25.87|25.71|25.86|25.7|6
1743759690000|2025-04-04 09:41:30|25.85|25.69|25.85|25.69|25.87|25.71|25.85|25.69|1
1743759700000|2025-04-04 09:41:40|25.82|25.66|25.85|25.69|25.85|25.69|25.82|25.66|0
1743759710000|2025-04-04 09:41:50|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|0
1743759720000|2025-04-04 09:42:00|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|1
1743759740000|2025-04-04 09:42:20|25.82|25.66|25.78|25.62|25.82|25.66|25.78|25.62|13
1743759760000|2025-04-04 09:42:40|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|3
1743759770000|2025-04-04 09:42:50|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|5
1743759780000|2025-04-04 09:43:00|25.77|25.61|25.77|25.61|25.78|25.62|25.77|25.61|1
1743759790000|2025-04-04 09:43:10|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|5
1743759800000|2025-04-04 09:43:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|4
1743759820000|2025-04-04 09:43:40|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|1
1743759830000|2025-04-04 09:43:50|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|1
1743759840000|2025-04-04 09:44:00|25.79|25.63|25.8|25.64|25.8|25.64|25.78|25.62|2
1743759850000|2025-04-04 09:44:10|25.83|25.67|25.85|25.69|25.85|25.69|25.83|25.67|3
1743759860000|2025-04-04 09:44:20|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|3
1743759870000|2025-04-04 09:44:30|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1743759880000|2025-04-04 09:44:40|25.82|25.66|25.85|25.69|25.85|25.69|25.82|25.66|2
1743759890000|2025-04-04 09:44:50|25.87|25.71|25.85|25.69|25.87|25.71|25.85|25.69|2
1743759900000|2025-04-04 09:45:00|25.86|25.7|25.9|25.74|25.9|25.74|25.86|25.7|19
1743759910000|2025-04-04 09:45:10|25.87|25.71|25.87|25.71|25.9|25.74|25.87|25.71|0
1743759920000|2025-04-04 09:45:20|25.9|25.74|25.87|25.71|25.9|25.74|25.85|25.69|4
1743759930000|2025-04-04 09:45:30|25.85|25.69|25.87|25.71|25.89|25.73|25.85|25.69|5
1743759940000|2025-04-04 09:45:40|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|0
1743759950000|2025-04-04 09:45:50|25.86|25.7|25.86|25.7|25.87|25.71|25.86|25.7|2
1743759960000|2025-04-04 09:46:00|25.87|25.71|25.87|25.71|25.87|25.71|25.85|25.69|2
1743759970000|2025-04-04 09:46:10|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|1
1743759980000|2025-04-04 09:46:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1743759990000|2025-04-04 09:46:30|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|4
1743760010000|2025-04-04 09:46:50|||||||||2
1743760050000|2025-04-04 09:47:30|||||||||2
1743760060000|2025-04-04 09:47:40|||||||||1
1743760080000|2025-04-04 09:48:00|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|2
1743760090000|2025-04-04 09:48:10|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|3
1743760100000|2025-04-04 09:48:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1743760110000|2025-04-04 09:48:30|25.75|25.59|25.77|25.61|25.77|25.61|25.75|25.59|2
1743760120000|2025-04-04 09:48:40|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|2
1743760140000|2025-04-04 09:49:00|25.79|25.63|25.77|25.61|25.8|25.64|25.75|25.59|6
1743760150000|2025-04-04 09:49:10|25.75|25.59|25.75|25.59|25.77|25.61|25.75|25.59|2
1743760160000|2025-04-04 09:49:20|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|0
1743760170000|2025-04-04 09:49:30|25.77|25.61|25.77|25.61|25.77|25.61|25.75|25.59|2
1743760180000|2025-04-04 09:49:40|25.8|25.64|25.8|25.64|25.8|25.64|25.79|25.63|2
1743760190000|2025-04-04 09:49:50|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1743760200000|2025-04-04 09:50:00|25.82|25.66|25.84|25.68|25.85|25.69|25.82|25.66|6
1743760210000|2025-04-04 09:50:10|25.85|25.69|25.82|25.66|25.85|25.69|25.8|25.64|2
1743760220000|2025-04-04 09:50:20|25.81|25.65|25.82|25.66|25.84|25.68|25.81|25.65|5
1743760230000|2025-04-04 09:50:30|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|5
1743760240000|2025-04-04 09:50:40|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|7
1743760250000|2025-04-04 09:50:50|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|24
1743760260000|2025-04-04 09:51:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|8
1743760290000|2025-04-04 09:51:30|25.85|25.69|25.86|25.7|25.87|25.71|25.85|25.69|7
1743760300000|2025-04-04 09:51:40|25.85|25.69|25.82|25.66|25.86|25.7|25.82|25.66|2
1743760310000|2025-04-04 09:51:50|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|6
1743760320000|2025-04-04 09:52:00|25.81|25.65|25.82|25.66|25.82|25.66|25.8|25.64|2
1743760330000|2025-04-04 09:52:10|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|0
1743760340000|2025-04-04 09:52:20|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|0
1743760350000|2025-04-04 09:52:30|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|6
1743760360000|2025-04-04 09:52:40|25.86|25.7|25.87|25.71|25.87|25.71|25.85|25.69|4
1743760370000|2025-04-04 09:52:50|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|5
1743760390000|2025-04-04 09:53:10|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|1
1743760400000|2025-04-04 09:53:20|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|0
1743760410000|2025-04-04 09:53:30|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|2
1743760520000|2025-04-04 09:55:20|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|4
1743760540000|2025-04-04 09:55:40|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|1
1743760550000|2025-04-04 09:55:50|25.94|25.78|25.97|25.81|25.97|25.81|25.94|25.78|13
1743760560000|2025-04-04 09:56:00|25.94|25.78|25.92|25.76|25.94|25.78|25.9|25.74|37
1743760570000|2025-04-04 09:56:10|25.94|25.78|25.94|25.78|25.96|25.8|25.94|25.78|1
1743760580000|2025-04-04 09:56:20|25.96|25.8|25.96|25.8|25.97|25.81|25.95|25.79|1
1743760590000|2025-04-04 09:56:30|25.97|25.81|25.95|25.79|25.97|25.81|25.92|25.76|0
1743760600000|2025-04-04 09:56:40|25.94|25.78|25.94|25.78|25.95|25.79|25.92|25.76|0
1743760610000|2025-04-04 09:56:50|25.95|25.79|25.97|25.81|25.97|25.81|25.94|25.78|0
1743760620000|2025-04-04 09:57:00|25.96|25.8|25.92|25.76|25.97|25.81|25.92|25.76|3
1743760630000|2025-04-04 09:57:10|||||||||2
1743760640000|2025-04-04 09:57:20|||||||||2
1743760670000|2025-04-04 09:57:50|||||||||11
1743760680000|2025-04-04 09:58:00|25.94|25.78|25.95|25.79|25.95|25.79|25.92|25.76|8
1743760690000|2025-04-04 09:58:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1743760700000|2025-04-04 09:58:20|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|2
1743760710000|2025-04-04 09:58:30|25.94|25.78|25.92|25.76|25.94|25.78|25.9|25.74|4
1743760720000|2025-04-04 09:58:40|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|0
1743760730000|2025-04-04 09:58:50|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|0
1743760750000|2025-04-04 09:59:10|25.91|25.75|25.87|25.71|25.91|25.75|25.87|25.71|6
1743760760000|2025-04-04 09:59:20|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|0
1743760770000|2025-04-04 09:59:30|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|2
1743760780000|2025-04-04 09:59:40|25.89|25.73|25.87|25.71|25.9|25.74|25.86|25.7|1
1743760790000|2025-04-04 09:59:50|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|0
1743760800000|2025-04-04 10:00:00|25.87|25.71|25.87|25.71|25.87|25.71|25.85|25.69|10
1743760810000|2025-04-04 10:00:10|25.86|25.7|25.86|25.7|25.87|25.71|25.86|25.7|11
1743760820000|2025-04-04 10:00:20|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|1
1743760830000|2025-04-04 10:00:30|25.86|25.7|25.85|25.69|25.87|25.71|25.85|25.69|1
1743760840000|2025-04-04 10:00:40|25.86|25.7|25.86|25.7|25.87|25.71|25.85|25.69|1
1743760850000|2025-04-04 10:00:50|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1743760860000|2025-04-04 10:01:00|25.88|25.72|25.92|25.76|25.92|25.76|25.88|25.72|1
1743760870000|2025-04-04 10:01:10|||||||||1
1743760880000|2025-04-04 10:01:20|25.9|25.74|25.87|25.71|25.9|25.74|25.87|25.71|4
1743760890000|2025-04-04 10:01:30|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|3
1743760900000|2025-04-04 10:01:40|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|2
1743760910000|2025-04-04 10:01:50|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|2
1743760920000|2025-04-04 10:02:00|25.87|25.71|25.87|25.71|25.92|25.76|25.86|25.7|9
1743760930000|2025-04-04 10:02:10|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|3
1743760940000|2025-04-04 10:02:20|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|33
1743760950000|2025-04-04 10:02:30|25.81|25.65|25.8|25.64|25.82|25.66|25.8|25.64|6
1743760960000|2025-04-04 10:02:40|||||||||1
1743760970000|2025-04-04 10:02:50|25.82|25.66|25.8|25.64|25.84|25.68|25.8|25.64|5
1743760980000|2025-04-04 10:03:00|25.79|25.63|25.82|25.66|25.82|25.66|25.79|25.63|2
1743760990000|2025-04-04 10:03:10|25.81|25.65|25.82|25.66|25.82|25.66|25.8|25.64|0
1743761000000|2025-04-04 10:03:20|25.84|25.68|25.84|25.68|25.84|25.68|25.8|25.64|7
1743761010000|2025-04-04 10:03:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|0
1743761020000|2025-04-04 10:03:40|25.86|25.7|25.85|25.69|25.87|25.71|25.84|25.68|4
1743761030000|2025-04-04 10:03:50|25.86|25.7|25.85|25.69|25.87|25.71|25.85|25.69|30
1743761040000|2025-04-04 10:04:00|25.84|25.68|25.85|25.69|25.86|25.7|25.82|25.66|0
1743761050000|2025-04-04 10:04:10|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|7
1743761060000|2025-04-04 10:04:20|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|1
1743761080000|2025-04-04 10:04:40|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1743761090000|2025-04-04 10:04:50|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|4
1743761100000|2025-04-04 10:05:00|25.93|25.77|25.95|25.79|25.95|25.79|25.92|25.76|3
1743761110000|2025-04-04 10:05:10|25.98|25.82|25.92|25.76|25.98|25.82|25.9|25.74|11
1743761120000|2025-04-04 10:05:20|25.9|25.74|25.87|25.71|25.9|25.74|25.87|25.71|3
1743761130000|2025-04-04 10:05:30|25.89|25.73|25.93|25.77|25.93|25.77|25.89|25.73|1
1743761140000|2025-04-04 10:05:40|25.92|25.76|25.92|25.76|25.95|25.79|25.92|25.76|2
1743761150000|2025-04-04 10:05:50|25.93|25.77|25.99|25.83|26.04|25.88|25.93|25.77|30
1743761160000|2025-04-04 10:06:00|26.04|25.88|26.04|25.88|26.04|25.88|25.98|25.82|61
1743761170000|2025-04-04 10:06:10|26.03|25.87|26.04|25.88|26.04|25.88|26|25.84|26
1743761180000|2025-04-04 10:06:20|26.03|25.87|26.21|26.05|26.21|26.05|26.03|25.87|97
1743761190000|2025-04-04 10:06:30|26.17|26.01|26.26|26.1|26.26|26.1|26.16|26|32
1743761200000|2025-04-04 10:06:40|26.21|26.05|26.2|26.04|26.26|26.1|26.19|26.03|17
1743761210000|2025-04-04 10:06:50|26.17|26.01|26.26|26.1|26.26|26.1|26.17|26.01|9
1743761220000|2025-04-04 10:07:00|26.25|26.09|26.19|26.03|26.26|26.1|26.19|26.03|20
1743761230000|2025-04-04 10:07:10|26.18|26.02|26.14|25.98|26.18|26.02|26.09|25.93|34
1743761240000|2025-04-04 10:07:20|26.13|25.97|26.19|26.03|26.19|26.03|26.11|25.95|42
1743761250000|2025-04-04 10:07:30|||||||||16
1743761260000|2025-04-04 10:07:40|26.22|26.06|26.21|26.05|26.24|26.08|26.19|26.03|9
1743761270000|2025-04-04 10:07:50|26.22|26.06|26.24|26.08|26.24|26.08|26.2|26.04|4
1743761280000|2025-04-04 10:08:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|36
1743761290000|2025-04-04 10:08:10|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|36
1743761300000|2025-04-04 10:08:20|26.24|26.08|26.19|26.03|26.24|26.08|26.18|26.02|19
1743761310000|2025-04-04 10:08:30|26.24|26.08|26.27|26.11|26.29|26.13|26.24|26.08|6
1743761320000|2025-04-04 10:08:40|26.29|26.13|26.29|26.13|26.29|26.13|26.26|26.1|9
1743761330000|2025-04-04 10:08:50|26.34|26.18|26.36|26.2|26.37|26.21|26.31|26.15|150
1743761340000|2025-04-04 10:09:00|26.37|26.21|26.41|26.25|26.42|26.26|26.36|26.2|52
1743761350000|2025-04-04 10:09:10|26.42|26.26|26.42|26.26|26.42|26.26|26.41|26.25|27
1743761360000|2025-04-04 10:09:20|26.44|26.28|26.42|26.26|26.47|26.31|26.42|26.26|40
1743761370000|2025-04-04 10:09:30|26.43|26.27|26.42|26.26|26.45|26.29|26.39|26.23|8
1743761380000|2025-04-04 10:09:40|26.44|26.28|26.51|26.35|26.52|26.36|26.42|26.26|25
1743761390000|2025-04-04 10:09:50|26.49|26.33|26.51|26.35|26.52|26.36|26.49|26.33|6
1743761400000|2025-04-04 10:10:00|26.52|26.36|26.47|26.31|26.54|26.38|26.42|26.26|90
1743761410000|2025-04-04 10:10:10|26.42|26.26|26.54|26.38|26.54|26.38|26.42|26.26|45
1743761420000|2025-04-04 10:10:20|26.52|26.36|26.52|26.36|26.58|26.42|26.52|26.36|51
1743761430000|2025-04-04 10:10:30|26.48|26.32|26.54|26.38|26.54|26.38|26.48|26.32|6
1743761440000|2025-04-04 10:10:40|26.53|26.37|26.59|26.43|26.59|26.43|26.53|26.37|6
1743761450000|2025-04-04 10:10:50|26.6|26.44|26.64|26.48|26.64|26.48|26.59|26.43|4
1743761460000|2025-04-04 10:11:00|26.66|26.5|26.69|26.53|26.69|26.53|26.64|26.48|68
1743761470000|2025-04-04 10:11:10|26.71|26.55|26.66|26.5|26.74|26.58|26.66|26.5|23
1743761480000|2025-04-04 10:11:20|26.68|26.52|26.64|26.48|26.7|26.54|26.64|26.48|16
1743761490000|2025-04-04 10:11:30|26.61|26.45|26.54|26.38|26.63|26.47|26.54|26.38|20
1743761500000|2025-04-04 10:11:40|26.56|26.4|26.59|26.43|26.64|26.48|26.56|26.4|39
1743761510000|2025-04-04 10:11:50|26.6|26.44|26.56|26.4|26.6|26.44|26.55|26.39|24
1743761520000|2025-04-04 10:12:00|26.54|26.38|26.5|26.34|26.56|26.4|26.49|26.33|110
1743761530000|2025-04-04 10:12:10|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|3
1743761540000|2025-04-04 10:12:20|26.5|26.34|26.53|26.37|26.54|26.38|26.49|26.33|18
1743761550000|2025-04-04 10:12:30|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|10
1743761560000|2025-04-04 10:12:40|26.5|26.34|26.56|26.4|26.56|26.4|26.49|26.33|41
1743761570000|2025-04-04 10:12:50|26.58|26.42|26.61|26.45|26.61|26.45|26.58|26.42|3
1743761580000|2025-04-04 10:13:00|26.59|26.43|26.61|26.45|26.62|26.46|26.59|26.43|44
1743761590000|2025-04-04 10:13:10|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|44
1743761600000|2025-04-04 10:13:20|26.62|26.46|26.64|26.48|26.66|26.5|26.61|26.45|43
1743761610000|2025-04-04 10:13:30|26.61|26.45|26.58|26.42|26.66|26.5|26.58|26.42|27
1743761620000|2025-04-04 10:13:40|26.59|26.43|26.6|26.44|26.63|26.47|26.58|26.42|27
1743761630000|2025-04-04 10:13:50|26.59|26.43|26.59|26.43|26.61|26.45|26.58|26.42|37
1743761640000|2025-04-04 10:14:00|26.56|26.4|26.58|26.42|26.58|26.42|26.54|26.38|15
1743761650000|2025-04-04 10:14:10|26.59|26.43|26.56|26.4|26.61|26.45|26.54|26.38|22
1743761660000|2025-04-04 10:14:20|26.58|26.42|26.54|26.38|26.58|26.42|26.54|26.38|4
1743761670000|2025-04-04 10:14:30|26.56|26.4|26.63|26.47|26.63|26.47|26.56|26.4|19
1743761680000|2025-04-04 10:14:40|26.66|26.5|26.66|26.5|26.67|26.51|26.63|26.47|11
1743761690000|2025-04-04 10:14:50|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|8
1743761700000|2025-04-04 10:15:00|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|8
1743761710000|2025-04-04 10:15:10|26.73|26.57|26.73|26.57|26.77|26.61|26.73|26.57|72
1743761720000|2025-04-04 10:15:20|26.77|26.61|26.83|26.67|26.83|26.67|26.76|26.6|32
1743761730000|2025-04-04 10:15:30|26.79|26.63|26.81|26.65|26.88|26.72|26.79|26.63|47
1743761740000|2025-04-04 10:15:40|26.78|26.62|26.78|26.62|26.79|26.63|26.73|26.57|30
1743761750000|2025-04-04 10:15:50|26.79|26.63|26.83|26.67|26.83|26.67|26.78|26.62|11
1743761760000|2025-04-04 10:16:00|26.84|26.68|26.88|26.72|26.89|26.73|26.84|26.68|34
1743761770000|2025-04-04 10:16:10|26.89|26.73|26.9|26.74|26.9|26.74|26.88|26.72|21
1743761780000|2025-04-04 10:16:20|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|8
1743761790000|2025-04-04 10:16:30|26.88|26.72|26.88|26.72|26.88|26.72|26.83|26.67|39
1743761800000|2025-04-04 10:16:40|26.85|26.69|26.93|26.77|26.93|26.77|26.85|26.69|14
1743761810000|2025-04-04 10:16:50|26.91|26.75|26.95|26.79|26.95|26.79|26.9|26.74|14
1743761820000|2025-04-04 10:17:00|26.94|26.78|26.88|26.72|26.94|26.78|26.88|26.72|14
1743761830000|2025-04-04 10:17:10|26.9|26.74|26.9|26.74|26.9|26.74|26.88|26.72|38
1743761840000|2025-04-04 10:17:20|26.91|26.75|26.95|26.79|26.95|26.79|26.91|26.75|4
1743761850000|2025-04-04 10:17:30|27|26.84|26.96|26.8|27.01|26.85|26.95|26.79|27
1743761860000|2025-04-04 10:17:40|26.95|26.79|26.95|26.79|27|26.84|26.93|26.77|14
1743761870000|2025-04-04 10:17:50|26.98|26.82|26.93|26.77|27|26.84|26.93|26.77|18
1743761880000|2025-04-04 10:18:00|26.91|26.75|26.98|26.82|26.98|26.82|26.88|26.72|54
1743761890000|2025-04-04 10:18:10|26.95|26.79|26.95|26.79|26.96|26.8|26.93|26.77|13
1743761900000|2025-04-04 10:18:20|26.98|26.82|27|26.84|27.05|26.89|26.98|26.82|50
1743761910000|2025-04-04 10:18:30|27.01|26.85|27.03|26.87|27.05|26.89|27|26.84|10
1743761920000|2025-04-04 10:18:40|27.01|26.85|27.02|26.86|27.03|26.87|27|26.84|13
1743761930000|2025-04-04 10:18:50|27.01|26.85|26.98|26.82|27.05|26.89|26.98|26.82|13
1743761940000|2025-04-04 10:19:00|26.99|26.83|27.05|26.89|27.05|26.89|26.99|26.83|15
1743761950000|2025-04-04 10:19:10|27.03|26.87|26.98|26.82|27.03|26.87|26.96|26.8|13
1743761960000|2025-04-04 10:19:20|26.93|26.77|26.89|26.73|26.94|26.78|26.87|26.71|20
1743761970000|2025-04-04 10:19:30|26.9|26.74|26.9|26.74|26.91|26.75|26.88|26.72|24
1743761980000|2025-04-04 10:19:40|26.88|26.72|26.98|26.82|27|26.84|26.88|26.72|14
1743761990000|2025-04-04 10:19:50|26.99|26.83|27.01|26.85|27.02|26.86|26.98|26.82|6
1743762000000|2025-04-04 10:20:00|27.02|26.86|27.05|26.89|27.05|26.89|27|26.84|6
1743762010000|2025-04-04 10:20:10|27.06|26.9|27.05|26.89|27.06|26.9|27.02|26.86|16
1743762020000|2025-04-04 10:20:20|27.03|26.87|27.06|26.9|27.06|26.9|27.02|26.86|27
1743762030000|2025-04-04 10:20:30|27.1|26.94|27.13|26.97|27.15|26.99|27.1|26.94|50
1743762040000|2025-04-04 10:20:40|27.15|26.99|27.21|27.05|27.23|27.07|27.15|26.99|52
1743762050000|2025-04-04 10:20:50|27.22|27.06|27.21|27.05|27.23|27.07|27.21|27.05|34
1743762060000|2025-04-04 10:21:00|27.23|27.07|27.32|27.16|27.32|27.16|27.22|27.06|57
1743762070000|2025-04-04 10:21:10|27.3|27.14|27.21|27.05|27.3|27.14|27.21|27.05|30
1743762080000|2025-04-04 10:21:20|27.22|27.06|27.2|27.04|27.25|27.09|27.16|27|73
1743762090000|2025-04-04 10:21:30|27.21|27.05|27.26|27.1|27.26|27.1|27.2|27.04|23
1743762100000|2025-04-04 10:21:40|27.28|27.12|27.33|27.17|27.33|27.17|27.26|27.1|39
1743762110000|2025-04-04 10:21:50|27.34|27.18|27.4|27.24|27.4|27.24|27.33|27.17|45
1743762120000|2025-04-04 10:22:00|27.38|27.22|27.3|27.14|27.4|27.24|27.3|27.14|46
1743762130000|2025-04-04 10:22:10|27.32|27.16|27.37|27.21|27.38|27.22|27.32|27.16|46
1743762140000|2025-04-04 10:22:20|27.38|27.22|27.49|27.33|27.49|27.33|27.37|27.21|40
1743762150000|2025-04-04 10:22:30|27.5|27.34|27.47|27.31|27.64|27.48|27.47|27.31|84
1743762160000|2025-04-04 10:22:40|27.46|27.3|27.48|27.32|27.53|27.37|27.43|27.27|58
1743762170000|2025-04-04 10:22:50|27.52|27.36|27.59|27.43|27.59|27.43|27.52|27.36|30
1743762180000|2025-04-04 10:23:00|27.58|27.42|27.65|27.49|27.67|27.51|27.55|27.39|24
1743762190000|2025-04-04 10:23:10|27.66|27.5|27.7|27.54|27.7|27.54|27.64|27.48|23
1743762200000|2025-04-04 10:23:20|27.67|27.51|27.72|27.56|27.73|27.57|27.67|27.51|24
1743762210000|2025-04-04 10:23:30|27.73|27.57|27.75|27.59|27.77|27.61|27.72|27.56|34
1743762220000|2025-04-04 10:23:40|27.74|27.58|27.74|27.58|27.75|27.59|27.7|27.54|28
1743762230000|2025-04-04 10:23:50|27.75|27.59|27.8|27.64|27.8|27.64|27.72|27.56|32
1743762240000|2025-04-04 10:24:00|27.79|27.63|27.65|27.49|27.79|27.63|27.65|27.49|41
1743762250000|2025-04-04 10:24:10|27.64|27.48|27.53|27.37|27.65|27.49|27.52|27.36|57
1743762260000|2025-04-04 10:24:20|27.54|27.38|27.5|27.34|27.55|27.39|27.48|27.32|29
1743762270000|2025-04-04 10:24:30|27.47|27.31|27.48|27.32|27.49|27.33|27.43|27.27|25
1743762280000|2025-04-04 10:24:40|27.49|27.33|27.47|27.31|27.52|27.36|27.42|27.26|20
1743762290000|2025-04-04 10:24:50|27.45|27.29|27.35|27.19|27.49|27.33|27.31|27.15|38
1743762300000|2025-04-04 10:25:00|27.36|27.2|27.4|27.24|27.43|27.27|27.35|27.19|42
1743762310000|2025-04-04 10:25:10|27.35|27.19|27.38|27.22|27.42|27.26|27.35|27.19|19
1743762320000|2025-04-04 10:25:20|27.37|27.21|27.4|27.24|27.41|27.25|27.33|27.17|23
1743762330000|2025-04-04 10:25:30|27.38|27.22|27.39|27.23|27.48|27.32|27.37|27.21|20
1743762340000|2025-04-04 10:25:40|27.38|27.22|27.52|27.36|27.52|27.36|27.38|27.22|45
1743762350000|2025-04-04 10:25:50|27.5|27.34|27.49|27.33|27.5|27.34|27.47|27.31|11
1743762360000|2025-04-04 10:26:00|27.48|27.32|27.57|27.41|27.57|27.41|27.47|27.31|57
1743762370000|2025-04-04 10:26:10|27.59|27.43|27.49|27.33|27.59|27.43|27.49|27.33|13
1743762380000|2025-04-04 10:26:20|27.52|27.36|27.55|27.39|27.59|27.43|27.49|27.33|14
1743762390000|2025-04-04 10:26:30|27.54|27.38|27.54|27.38|27.57|27.41|27.52|27.36|10
1743762400000|2025-04-04 10:26:40|27.53|27.37|27.67|27.51|27.67|27.51|27.51|27.35|72
1743762410000|2025-04-04 10:26:50|27.64|27.48|27.67|27.51|27.67|27.51|27.62|27.46|15
1743762420000|2025-04-04 10:27:00|27.66|27.5|27.65|27.49|27.67|27.51|27.62|27.46|14
1743762430000|2025-04-04 10:27:10|27.67|27.51|27.67|27.51|27.69|27.53|27.67|27.51|8
1743762440000|2025-04-04 10:27:20|||||||||22
1743762450000|2025-04-04 10:27:30|27.65|27.49|27.65|27.49|27.65|27.49|27.64|27.48|20
1743762460000|2025-04-04 10:27:40|27.64|27.48|27.79|27.63|27.79|27.63|27.64|27.48|32
1743762470000|2025-04-04 10:27:50|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|13
1743762480000|2025-04-04 10:28:00|27.76|27.6|27.82|27.66|27.82|27.66|27.75|27.59|31
1743762490000|2025-04-04 10:28:10|27.84|27.68|27.87|27.71|27.87|27.71|27.82|27.66|31
1743762500000|2025-04-04 10:28:20|27.85|27.69|27.87|27.71|27.87|27.71|27.76|27.6|134
1743762510000|2025-04-04 10:28:30|27.85|27.69|27.82|27.66|27.87|27.71|27.79|27.63|30
1743762520000|2025-04-04 10:28:40|27.87|27.71|27.87|27.71|27.87|27.71|27.82|27.66|27
1743762530000|2025-04-04 10:28:50|27.88|27.72|27.87|27.71|27.89|27.73|27.87|27.71|6
1743762540000|2025-04-04 10:29:00|27.89|27.73|27.99|27.83|27.99|27.83|27.89|27.73|187
1743762550000|2025-04-04 10:29:10|28.04|27.88|28.11|27.95|28.11|27.95|28.04|27.88|32
1743762560000|2025-04-04 10:29:20|28.14|27.98|28.33|28.17|28.33|28.17|28.11|27.95|98
1743762570000|2025-04-04 10:29:30|28.3|28.14|28.3|28.14|28.4|28.24|28.26|28.1|101
1743762580000|2025-04-04 10:29:40|28.28|28.12|28.26|28.1|28.31|28.15|28.21|28.05|87
1743762590000|2025-04-04 10:29:50|28.25|28.09|28.22|28.06|28.28|28.12|28.22|28.06|21
1743762600000|2025-04-04 10:30:00|28.25|28.09|28.15|27.99|28.26|28.1|28.11|27.95|132
1743762610000|2025-04-04 10:30:10|28.14|27.98|27.98|27.82|28.15|27.99|27.98|27.82|39
1743762620000|2025-04-04 10:30:20|27.99|27.83|28.15|27.99|28.2|28.04|27.97|27.81|111
1743762630000|2025-04-04 10:30:30|28.16|28|28.16|28|28.18|28.02|28.1|27.94|26
1743762640000|2025-04-04 10:30:40|28.15|27.99|27.93|27.77|28.16|28|27.93|27.77|34
1743762650000|2025-04-04 10:30:50|27.94|27.78|27.95|27.79|27.96|27.8|27.88|27.72|38
1743762660000|2025-04-04 10:31:00|27.94|27.78|27.76|27.6|27.94|27.78|27.76|27.6|29
1743762670000|2025-04-04 10:31:10|27.75|27.59|27.74|27.58|27.79|27.63|27.71|27.55|70
1743762680000|2025-04-04 10:31:20|27.76|27.6|27.81|27.65|27.86|27.7|27.72|27.56|39
1743762690000|2025-04-04 10:31:30|27.83|27.67|27.72|27.56|27.89|27.73|27.7|27.54|97
1743762700000|2025-04-04 10:31:40|27.74|27.58|27.74|27.58|27.76|27.6|27.69|27.53|52
1743762710000|2025-04-04 10:31:50|27.79|27.63|27.84|27.68|27.84|27.68|27.79|27.63|40
1743762720000|2025-04-04 10:32:00|27.79|27.63|27.91|27.75|27.91|27.75|27.79|27.63|39
1743762730000|2025-04-04 10:32:10|27.9|27.74|27.81|27.65|27.9|27.74|27.81|27.65|31
1743762740000|2025-04-04 10:32:20|27.82|27.66|27.84|27.68|27.86|27.7|27.79|27.63|14
1743762750000|2025-04-04 10:32:30|27.86|27.7|27.86|27.7|27.86|27.7|27.81|27.65|20
1743762760000|2025-04-04 10:32:40|27.85|27.69|27.96|27.8|27.96|27.8|27.85|27.69|20
1743762770000|2025-04-04 10:32:50|27.97|27.81|27.83|27.67|27.98|27.82|27.81|27.65|39
1743762780000|2025-04-04 10:33:00|27.84|27.68|27.86|27.7|27.86|27.7|27.79|27.63|26
1743762790000|2025-04-04 10:33:10|27.84|27.68|27.86|27.7|27.89|27.73|27.84|27.68|12
1743762800000|2025-04-04 10:33:20|27.85|27.69|27.82|27.66|27.85|27.69|27.81|27.65|26
1743762810000|2025-04-04 10:33:30|27.83|27.67|27.86|27.7|27.88|27.72|27.82|27.66|8
1743762820000|2025-04-04 10:33:40|27.87|27.71|27.94|27.78|27.94|27.78|27.87|27.71|15
1743762830000|2025-04-04 10:33:50|27.93|27.77|27.92|27.76|27.94|27.78|27.91|27.75|37
1743762840000|2025-04-04 10:34:00|27.94|27.78|27.91|27.75|27.94|27.78|27.86|27.7|13
1743762850000|2025-04-04 10:34:10|27.92|27.76|27.91|27.75|27.96|27.8|27.91|27.75|15
1743762860000|2025-04-04 10:34:20|27.93|27.77|27.99|27.83|27.99|27.83|27.93|27.77|67
1743762870000|2025-04-04 10:34:30|28.03|27.87|27.98|27.82|28.04|27.88|27.98|27.82|31
1743762880000|2025-04-04 10:34:40|28.01|27.85|27.97|27.81|28.01|27.85|27.96|27.8|20
1743762890000|2025-04-04 10:34:50|27.98|27.82|27.98|27.82|28.03|27.87|27.96|27.8|13
1743762900000|2025-04-04 10:35:00|27.97|27.81|27.96|27.8|27.97|27.81|27.93|27.77|22
1743762910000|2025-04-04 10:35:10|27.94|27.78|27.86|27.7|27.96|27.8|27.86|27.7|34
1743762920000|2025-04-04 10:35:20|27.87|27.71|27.82|27.66|27.87|27.71|27.81|27.65|8
1743762930000|2025-04-04 10:35:30|27.84|27.68|27.82|27.66|27.87|27.71|27.79|27.63|52
1743762940000|2025-04-04 10:35:40|27.85|27.69|27.82|27.66|27.85|27.69|27.79|27.63|9
1743762950000|2025-04-04 10:35:50|27.84|27.68|27.84|27.68|27.87|27.71|27.82|27.66|13
1743762960000|2025-04-04 10:36:00|27.82|27.66|27.82|27.66|27.84|27.68|27.79|27.63|7
1743762970000|2025-04-04 10:36:10|27.84|27.68|27.84|27.68|27.84|27.68|27.82|27.66|4
1743762980000|2025-04-04 10:36:20|27.82|27.66|27.82|27.66|27.86|27.7|27.8|27.64|39
1743762990000|2025-04-04 10:36:30|27.84|27.68|27.94|27.78|27.96|27.8|27.81|27.65|103
1743763000000|2025-04-04 10:36:40|27.92|27.76|27.87|27.71|27.94|27.78|27.87|27.71|37
1743763010000|2025-04-04 10:36:50|27.89|27.73|27.92|27.76|27.94|27.78|27.87|27.71|24
1743763020000|2025-04-04 10:37:00|27.94|27.78|27.89|27.73|27.95|27.79|27.84|27.68|105
1743763030000|2025-04-04 10:37:10|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|5
1743763040000|2025-04-04 10:37:20|27.84|27.68|27.8|27.64|27.87|27.71|27.79|27.63|69
1743763050000|2025-04-04 10:37:30|27.79|27.63|27.89|27.73|27.89|27.73|27.79|27.63|19
1743763060000|2025-04-04 10:37:40|27.88|27.72|27.87|27.71|27.89|27.73|27.86|27.7|4
1743763070000|2025-04-04 10:37:50|27.86|27.7|27.96|27.8|27.97|27.81|27.86|27.7|22
1743763080000|2025-04-04 10:38:00|27.93|27.77|27.92|27.76|27.94|27.78|27.91|27.75|10
1743763090000|2025-04-04 10:38:10|27.96|27.8|27.91|27.75|27.96|27.8|27.87|27.71|13
1743763100000|2025-04-04 10:38:20|27.89|27.73|27.91|27.75|27.97|27.81|27.87|27.71|12
1743763110000|2025-04-04 10:38:30|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|9
1743763120000|2025-04-04 10:38:40|27.92|27.76|27.88|27.72|27.94|27.78|27.87|27.71|11
1743763130000|2025-04-04 10:38:50|27.84|27.68|27.84|27.68|27.89|27.73|27.83|27.67|10
1743763140000|2025-04-04 10:39:00|27.82|27.66|27.84|27.68|27.87|27.71|27.82|27.66|9
1743763150000|2025-04-04 10:39:10|27.85|27.69|27.89|27.73|27.89|27.73|27.84|27.68|7
1743763160000|2025-04-04 10:39:20|27.87|27.71|27.85|27.69|27.89|27.73|27.84|27.68|4
1743763170000|2025-04-04 10:39:30|27.86|27.7|27.86|27.7|27.89|27.73|27.84|27.68|2
1743763180000|2025-04-04 10:39:40|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|10
1743763190000|2025-04-04 10:39:50|27.86|27.7|27.87|27.71|27.91|27.75|27.86|27.7|15
1743763200000|2025-04-04 10:40:00|27.89|27.73|27.91|27.75|27.93|27.77|27.89|27.73|7
1743763210000|2025-04-04 10:40:10|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|16
1743763220000|2025-04-04 10:40:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|13
1743763230000|2025-04-04 10:40:30|27.97|27.81|27.91|27.75|27.99|27.83|27.91|27.75|7
1743763240000|2025-04-04 10:40:40|27.93|27.77|27.91|27.75|27.96|27.8|27.91|27.75|5
1743763250000|2025-04-04 10:40:50|27.93|27.77|27.94|27.78|27.94|27.78|27.91|27.75|23
1743763260000|2025-04-04 10:41:00|27.96|27.8|27.96|27.8|27.96|27.8|27.93|27.77|1
1743763270000|2025-04-04 10:41:10|27.94|27.78|28.03|27.87|28.05|27.89|27.93|27.77|33
1743763280000|2025-04-04 10:41:20|28.02|27.86|28.03|27.87|28.03|27.87|27.99|27.83|26
1743763290000|2025-04-04 10:41:30|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|8
1743763300000|2025-04-04 10:41:40|28.04|27.88|28.01|27.85|28.08|27.92|28.01|27.85|15
1743763310000|2025-04-04 10:41:50|27.99|27.83|28.03|27.87|28.04|27.88|27.99|27.83|29
1743763320000|2025-04-04 10:42:00|28.06|27.9|28.01|27.85|28.06|27.9|27.98|27.82|16
1743763330000|2025-04-04 10:42:10|27.99|27.83|28.03|27.87|28.03|27.87|27.99|27.83|5
1743763340000|2025-04-04 10:42:20|28.04|27.88|28.06|27.9|28.07|27.91|28.04|27.88|5
1743763350000|2025-04-04 10:42:30|28.07|27.91|28.14|27.98|28.14|27.98|28.06|27.9|7
1743763360000|2025-04-04 10:42:40|28.16|28|28.13|27.97|28.18|28.02|28.12|27.96|12
1743763370000|2025-04-04 10:42:50|28.12|27.96|28.13|27.97|28.13|27.97|28.08|27.92|10
1743763380000|2025-04-04 10:43:00|28.11|27.95|28.17|28.01|28.18|28.02|28.11|27.95|39
1743763390000|2025-04-04 10:43:10|28.18|28.02|28.18|28.02|28.23|28.07|28.18|28.02|6
1743763400000|2025-04-04 10:43:20|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|4
1743763410000|2025-04-04 10:43:30|28.19|28.03|28.21|28.05|28.24|28.08|28.18|28.02|23
1743763420000|2025-04-04 10:43:40|28.23|28.07|28.23|28.07|28.23|28.07|28.18|28.02|2
1743763430000|2025-04-04 10:43:50|28.24|28.08|28.29|28.13|28.29|28.13|28.24|28.08|15
1743763440000|2025-04-04 10:44:00|28.33|28.17|28.35|28.19|28.36|28.2|28.33|28.17|30
1743763450000|2025-04-04 10:44:10|28.36|28.2|28.29|28.13|28.36|28.2|28.29|28.13|14
1743763460000|2025-04-04 10:44:20|28.28|28.12|28.31|28.15|28.31|28.15|28.24|28.08|25
1743763470000|2025-04-04 10:44:30|28.33|28.17|28.34|28.18|28.34|28.18|28.31|28.15|10
1743763480000|2025-04-04 10:44:40|28.32|28.16|28.34|28.18|28.34|28.18|28.29|28.13|3
1743763490000|2025-04-04 10:44:50|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|11
1743763500000|2025-04-04 10:45:00|28.28|28.12|28.33|28.17|28.34|28.18|28.28|28.12|22
1743763510000|2025-04-04 10:45:10|28.34|28.18|28.35|28.19|28.35|28.19|28.33|28.17|6
1743763520000|2025-04-04 10:45:20|28.34|28.18|28.36|28.2|28.39|28.23|28.34|28.18|7
1743763530000|2025-04-04 10:45:30|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|13
1743763540000|2025-04-04 10:45:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|36
1743763550000|2025-04-04 10:45:50|28.37|28.21|28.35|28.19|28.38|28.22|28.35|28.19|4
1743763560000|2025-04-04 10:46:00|28.36|28.2|28.31|28.15|28.36|28.2|28.3|28.14|19
1743763570000|2025-04-04 10:46:10|28.26|28.1|28.19|28.03|28.26|28.1|28.19|28.03|41
1743763580000|2025-04-04 10:46:20|28.21|28.05|28.31|28.15|28.31|28.15|28.18|28.02|43
1743763590000|2025-04-04 10:46:30|28.33|28.17|28.33|28.17|28.35|28.19|28.31|28.15|30
1743763600000|2025-04-04 10:46:40|28.31|28.15|28.36|28.2|28.36|28.2|28.31|28.15|20
1743763610000|2025-04-04 10:46:50|28.35|28.19|28.36|28.2|28.36|28.2|28.31|28.15|14
1743763620000|2025-04-04 10:47:00|28.35|28.19|28.36|28.2|28.36|28.2|28.3|28.14|10
1743763630000|2025-04-04 10:47:10|28.35|28.19|28.34|28.18|28.36|28.2|28.33|28.17|7
1743763640000|2025-04-04 10:47:20|28.35|28.19|28.36|28.2|28.38|28.22|28.35|28.19|13
1743763650000|2025-04-04 10:47:30|28.31|28.15|28.36|28.2|28.36|28.2|28.31|28.15|12
1743763660000|2025-04-04 10:47:40|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|6
1743763670000|2025-04-04 10:47:50|28.33|28.17|28.31|28.15|28.36|28.2|28.31|28.15|11
1743763680000|2025-04-04 10:48:00|28.33|28.17|28.36|28.2|28.37|28.21|28.33|28.17|8
1743763690000|2025-04-04 10:48:10|28.38|28.22|28.35|28.19|28.38|28.22|28.31|28.15|18
1743763700000|2025-04-04 10:48:20|28.36|28.2|28.31|28.15|28.36|28.2|28.3|28.14|8
1743763710000|2025-04-04 10:48:30|28.29|28.13|28.26|28.1|28.31|28.15|28.24|28.08|24
1743763720000|2025-04-04 10:48:40|28.28|28.12|28.31|28.15|28.31|28.15|28.26|28.1|6
1743763730000|2025-04-04 10:48:50|28.3|28.14|28.28|28.12|28.3|28.14|28.26|28.1|8
1743763740000|2025-04-04 10:49:00|28.29|28.13|28.31|28.15|28.31|28.15|28.26|28.1|12
1743763750000|2025-04-04 10:49:10|28.3|28.14|28.26|28.1|28.31|28.15|28.26|28.1|23
1743763760000|2025-04-04 10:49:20|28.25|28.09|28.23|28.07|28.28|28.12|28.23|28.07|22
1743763770000|2025-04-04 10:49:30|28.21|28.05|28.24|28.08|28.26|28.1|28.19|28.03|13
1743763780000|2025-04-04 10:49:40|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|8
1743763790000|2025-04-04 10:49:50|28.31|28.15|28.26|28.1|28.31|28.15|28.24|28.08|14
1743763800000|2025-04-04 10:50:00|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|6
1743763810000|2025-04-04 10:50:10|28.23|28.07|28.35|28.19|28.35|28.19|28.23|28.07|16
1743763820000|2025-04-04 10:50:20|28.33|28.17|28.38|28.22|28.38|28.22|28.31|28.15|46
1743763830000|2025-04-04 10:50:30|28.37|28.21|28.38|28.22|28.39|28.23|28.33|28.17|17
1743763840000|2025-04-04 10:50:40|28.4|28.24|28.45|28.29|28.46|28.3|28.4|28.24|92
1743763850000|2025-04-04 10:50:50|28.46|28.3|28.48|28.32|28.48|28.32|28.43|28.27|19
1743763860000|2025-04-04 10:51:00|28.5|28.34|28.59|28.43|28.6|28.44|28.49|28.33|84
1743763870000|2025-04-04 10:51:10|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|9
1743763880000|2025-04-04 10:51:20|28.66|28.5|28.72|28.56|28.72|28.56|28.66|28.5|48
1743763890000|2025-04-04 10:51:30|28.68|28.52|28.72|28.56|28.73|28.57|28.68|28.52|25
1743763900000|2025-04-04 10:51:40|28.73|28.57|28.83|28.67|28.83|28.67|28.72|28.56|77
1743763910000|2025-04-04 10:51:50|28.82|28.66|28.83|28.67|28.83|28.67|28.78|28.62|38
1743763920000|2025-04-04 10:52:00|28.8|28.64|28.87|28.71|28.88|28.72|28.78|28.62|26
1743763930000|2025-04-04 10:52:10|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|19
1743763940000|2025-04-04 10:52:20|28.96|28.8|28.8|28.64|28.97|28.81|28.8|28.64|164
1743763950000|2025-04-04 10:52:30|28.77|28.61|28.83|28.67|28.83|28.67|28.75|28.59|27
1743763960000|2025-04-04 10:52:40|28.85|28.69|28.92|28.76|28.92|28.76|28.84|28.68|9
1743763970000|2025-04-04 10:52:50|28.9|28.74|28.89|28.73|28.92|28.76|28.87|28.71|27
1743763980000|2025-04-04 10:53:00|28.9|28.74|28.84|28.68|28.92|28.76|28.84|28.68|43
1743763990000|2025-04-04 10:53:10|28.85|28.69|28.99|28.83|28.99|28.83|28.85|28.69|22
1743764000000|2025-04-04 10:53:20|28.98|28.82|29|28.84|29.04|28.88|28.98|28.82|9
1743764010000|2025-04-04 10:53:30|28.99|28.83|29.02|28.86|29.04|28.88|28.99|28.83|18
1743764020000|2025-04-04 10:53:40|29.01|28.85|29.04|28.88|29.06|28.9|28.99|28.83|14
1743764030000|2025-04-04 10:53:50|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|15
1743764040000|2025-04-04 10:54:00|29.03|28.87|29.04|28.88|29.07|28.91|29|28.84|30
1743764050000|2025-04-04 10:54:10|29.01|28.85|29.09|28.93|29.09|28.93|29.01|28.85|21
1743764060000|2025-04-04 10:54:20|29.14|28.98|29.04|28.88|29.14|28.98|29.04|28.88|39
1743764070000|2025-04-04 10:54:30|29.02|28.86|29|28.84|29.03|28.87|28.97|28.81|76
1743764080000|2025-04-04 10:54:40|28.99|28.83|29|28.84|29.03|28.87|28.97|28.81|33
1743764090000|2025-04-04 10:54:50|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|10
1743764100000|2025-04-04 10:55:00|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|3
1743764110000|2025-04-04 10:55:10|29.03|28.87|29.04|28.88|29.04|28.88|29.02|28.86|2
1743764120000|2025-04-04 10:55:20|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|100
1743764130000|2025-04-04 10:55:30|29.16|29|29.17|29.01|29.19|29.03|29.14|28.98|41
1743764140000|2025-04-04 10:55:40|29.16|29|29.16|29|29.16|29|29.16|29|8
1743764150000|2025-04-04 10:55:50|29.14|28.98|29.07|28.91|29.14|28.98|29.04|28.88|14
1743764160000|2025-04-04 10:56:00|29.06|28.9|28.87|28.71|29.06|28.9|28.87|28.71|32
1743764170000|2025-04-04 10:56:10|28.89|28.73|28.87|28.71|28.92|28.76|28.84|28.68|121
1743764180000|2025-04-04 10:56:20|28.85|28.69|28.84|28.68|28.89|28.73|28.84|28.68|5
1743764190000|2025-04-04 10:56:30|28.85|28.69|28.92|28.76|28.94|28.78|28.84|28.68|6
1743764200000|2025-04-04 10:56:40|28.91|28.75|28.89|28.73|28.92|28.76|28.86|28.7|12
1743764210000|2025-04-04 10:56:50|28.91|28.75|28.92|28.76|28.96|28.8|28.91|28.75|41
1743764220000|2025-04-04 10:57:00|28.94|28.78|28.89|28.73|28.96|28.8|28.89|28.73|12
1743764230000|2025-04-04 10:57:10|28.86|28.7|28.84|28.68|28.87|28.71|28.84|28.68|9
1743764240000|2025-04-04 10:57:20|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|11
1743764250000|2025-04-04 10:57:30|28.91|28.75|28.91|28.75|28.92|28.76|28.89|28.73|17
1743764260000|2025-04-04 10:57:40|28.9|28.74|28.9|28.74|28.94|28.78|28.89|28.73|6
1743764270000|2025-04-04 10:57:50|28.91|28.75|28.85|28.69|28.92|28.76|28.84|28.68|11
1743764280000|2025-04-04 10:58:00|28.86|28.7|28.79|28.63|28.86|28.7|28.79|28.63|36
1743764290000|2025-04-04 10:58:10|28.8|28.64|28.79|28.63|28.81|28.65|28.74|28.58|20
1743764300000|2025-04-04 10:58:20|28.74|28.58|28.77|28.61|28.77|28.61|28.72|28.56|61
1743764310000|2025-04-04 10:58:30|28.75|28.59|28.73|28.57|28.77|28.61|28.72|28.56|10
1743764320000|2025-04-04 10:58:40|28.74|28.58|28.84|28.68|28.84|28.68|28.73|28.57|19
1743764330000|2025-04-04 10:58:50|28.82|28.66|28.79|28.63|28.83|28.67|28.79|28.63|9
1743764340000|2025-04-04 10:59:00|28.78|28.62|28.72|28.56|28.79|28.63|28.69|28.53|8
1743764350000|2025-04-04 10:59:10|28.7|28.54|28.71|28.55|28.81|28.65|28.7|28.54|28
1743764360000|2025-04-04 10:59:20|28.7|28.54|28.71|28.55|28.71|28.55|28.65|28.49|32
1743764370000|2025-04-04 10:59:30|28.7|28.54|28.74|28.58|28.75|28.59|28.69|28.53|5
1743764380000|2025-04-04 10:59:40|28.75|28.59|28.79|28.63|28.8|28.64|28.75|28.59|2
1743764390000|2025-04-04 10:59:50|28.78|28.62|28.72|28.56|28.79|28.63|28.67|28.51|22
1743764400000|2025-04-04 11:00:00|28.7|28.54|28.45|28.29|28.7|28.54|28.4|28.24|141
1743764410000|2025-04-04 11:00:10|28.43|28.27|28.38|28.22|28.43|28.27|28.37|28.21|19
1743764420000|2025-04-04 11:00:20|28.39|28.23|28.4|28.24|28.45|28.29|28.38|28.22|16
1743764430000|2025-04-04 11:00:30|28.38|28.22|28.48|28.32|28.5|28.34|28.38|28.22|27
1743764440000|2025-04-04 11:00:40|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|4
1743764450000|2025-04-04 11:00:50|28.45|28.29|28.42|28.26|28.45|28.29|28.39|28.23|20
1743764460000|2025-04-04 11:01:00|28.39|28.23|28.38|28.22|28.39|28.23|28.33|28.17|27
1743764470000|2025-04-04 11:01:10|28.37|28.21|28.3|28.14|28.38|28.22|28.3|28.14|15
1743764480000|2025-04-04 11:01:20|28.31|28.15|28.47|28.31|28.47|28.31|28.31|28.15|29
1743764490000|2025-04-04 11:01:30|28.5|28.34|28.51|28.35|28.51|28.35|28.47|28.31|34
1743764500000|2025-04-04 11:01:40|28.52|28.36|28.57|28.41|28.57|28.41|28.5|28.34|6
1743764510000|2025-04-04 11:01:50|28.56|28.4|28.52|28.36|28.56|28.4|28.47|28.31|25
1743764520000|2025-04-04 11:02:00|28.51|28.35|28.47|28.31|28.52|28.36|28.45|28.29|37
1743764530000|2025-04-04 11:02:10|28.49|28.33|28.4|28.24|28.51|28.35|28.4|28.24|35
1743764540000|2025-04-04 11:02:20|28.37|28.21|28.4|28.24|28.4|28.24|28.35|28.19|33
1743764550000|2025-04-04 11:02:30|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|3
1743764560000|2025-04-04 11:02:40|28.33|28.17|28.28|28.12|28.34|28.18|28.28|28.12|21
1743764570000|2025-04-04 11:02:50|28.29|28.13|28.28|28.12|28.3|28.14|28.27|28.11|17
1743764580000|2025-04-04 11:03:00|28.3|28.14|28.37|28.21|28.38|28.22|28.3|28.14|9
1743764590000|2025-04-04 11:03:10|28.35|28.19|28.28|28.12|28.35|28.19|28.28|28.12|37
1743764600000|2025-04-04 11:03:20|28.27|28.11|28.16|28|28.27|28.11|28.16|28|44
1743764610000|2025-04-04 11:03:30|28.18|28.02|28.2|28.04|28.25|28.09|28.18|28.02|20
1743764620000|2025-04-04 11:03:40|28.18|28.02|28.21|28.05|28.23|28.07|28.16|28|10
1743764630000|2025-04-04 11:03:50|28.2|28.04|28.27|28.11|28.28|28.12|28.17|28.01|13
1743764640000|2025-04-04 11:04:00|28.28|28.12|28.21|28.05|28.28|28.12|28.21|28.05|77
1743764650000|2025-04-04 11:04:10|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|4
1743764660000|2025-04-04 11:04:20|28.22|28.06|28.16|28|28.22|28.06|28.11|27.95|27
1743764670000|2025-04-04 11:04:30|28.18|28.02|28.13|27.97|28.21|28.05|28.13|27.97|6
1743764680000|2025-04-04 11:04:40|28.15|27.99|28.11|27.95|28.16|28|28.11|27.95|7
1743764690000|2025-04-04 11:04:50|28.13|27.97|28.11|27.95|28.13|27.97|28.1|27.94|22
1743764700000|2025-04-04 11:05:00|28.13|27.97|28.1|27.94|28.15|27.99|28.1|27.94|15
1743764710000|2025-04-04 11:05:10|28.13|27.97|28.11|27.95|28.13|27.97|28.1|27.94|22
1743764720000|2025-04-04 11:05:20|28.13|27.97|28.2|28.04|28.2|28.04|28.11|27.95|20
1743764730000|2025-04-04 11:05:30|28.21|28.05|28.3|28.14|28.31|28.15|28.21|28.05|80
1743764740000|2025-04-04 11:05:40|28.31|28.15|28.26|28.1|28.31|28.15|28.25|28.09|11
1743764750000|2025-04-04 11:05:50|28.25|28.09|28.21|28.05|28.26|28.1|28.2|28.04|23
1743764760000|2025-04-04 11:06:00|28.23|28.07|28.26|28.1|28.31|28.15|28.21|28.05|17
1743764770000|2025-04-04 11:06:10|28.27|28.11|28.31|28.15|28.31|28.15|28.26|28.1|85
1743764780000|2025-04-04 11:06:20|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|15
1743764790000|2025-04-04 11:06:30|28.26|28.1|28.33|28.17|28.35|28.19|28.26|28.1|21
1743764800000|2025-04-04 11:06:40|28.35|28.19|28.36|28.2|28.37|28.21|28.33|28.17|1
1743764810000|2025-04-04 11:06:50|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|5
1743764820000|2025-04-04 11:07:00|28.37|28.21|28.43|28.27|28.46|28.3|28.37|28.21|14
1743764830000|2025-04-04 11:07:10|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|48
1743764840000|2025-04-04 11:07:20|28.43|28.27|28.53|28.37|28.53|28.37|28.43|28.27|85
1743764850000|2025-04-04 11:07:30|28.52|28.36|28.48|28.32|28.55|28.39|28.48|28.32|31
1743764860000|2025-04-04 11:07:40|28.43|28.27|28.48|28.32|28.49|28.33|28.43|28.27|21
1743764870000|2025-04-04 11:07:50|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|5
1743764880000|2025-04-04 11:08:00|28.51|28.35|28.53|28.37|28.57|28.41|28.51|28.35|27
1743764890000|2025-04-04 11:08:10|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|6
1743764900000|2025-04-04 11:08:20|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|21
1743764910000|2025-04-04 11:08:30|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|1
1743764920000|2025-04-04 11:08:40|28.55|28.39|28.65|28.49|28.65|28.49|28.55|28.39|96
1743764930000|2025-04-04 11:08:50|28.63|28.47|28.63|28.47|28.65|28.49|28.58|28.42|32
1743764940000|2025-04-04 11:09:00|28.65|28.49|28.6|28.44|28.67|28.51|28.58|28.42|23
1743764950000|2025-04-04 11:09:10|28.55|28.39|28.65|28.49|28.67|28.51|28.54|28.38|30
1743764960000|2025-04-04 11:09:20|28.67|28.51|28.7|28.54|28.7|28.54|28.65|28.49|14
1743764970000|2025-04-04 11:09:30|28.65|28.49|28.58|28.42|28.68|28.52|28.58|28.42|22
1743764980000|2025-04-04 11:09:40|28.55|28.39|28.58|28.42|28.59|28.43|28.53|28.37|25
1743764990000|2025-04-04 11:09:50|28.57|28.41|28.58|28.42|28.63|28.47|28.57|28.41|8
1743765000000|2025-04-04 11:10:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|19
1743765010000|2025-04-04 11:10:10|28.55|28.39|28.53|28.37|28.55|28.39|28.5|28.34|28
1743765020000|2025-04-04 11:10:20|28.52|28.36|28.5|28.34|28.52|28.36|28.46|28.3|23
1743765030000|2025-04-04 11:10:30|28.48|28.32|28.46|28.3|28.48|28.32|28.43|28.27|11
1743765040000|2025-04-04 11:10:40|28.43|28.27|28.46|28.3|28.48|28.32|28.43|28.27|22
1743765050000|2025-04-04 11:10:50|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|7
1743765060000|2025-04-04 11:11:00|28.55|28.39|28.53|28.37|28.57|28.41|28.51|28.35|9
1743765070000|2025-04-04 11:11:10|28.52|28.36|28.53|28.37|28.53|28.37|28.51|28.35|5
1743765080000|2025-04-04 11:11:20|28.55|28.39|28.53|28.37|28.55|28.39|28.51|28.35|22
1743765090000|2025-04-04 11:11:30|28.55|28.39|28.56|28.4|28.58|28.42|28.55|28.39|4
1743765100000|2025-04-04 11:11:40|28.57|28.41|28.58|28.42|28.58|28.42|28.53|28.37|4
1743765110000|2025-04-04 11:11:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1743765120000|2025-04-04 11:12:00|28.57|28.41|28.63|28.47|28.63|28.47|28.56|28.4|14
1743765130000|2025-04-04 11:12:10|28.65|28.49|28.68|28.52|28.68|28.52|28.63|28.47|22
1743765140000|2025-04-04 11:12:20|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|11
1743765150000|2025-04-04 11:12:30|28.65|28.49|28.63|28.47|28.69|28.53|28.63|28.47|8
1743765160000|2025-04-04 11:12:40|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|9
1743765170000|2025-04-04 11:12:50|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|7
1743765180000|2025-04-04 11:13:00|28.69|28.53|28.7|28.54|28.7|28.54|28.68|28.52|6
1743765190000|2025-04-04 11:13:10|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|7
1743765200000|2025-04-04 11:13:20|28.69|28.53|28.7|28.54|28.7|28.54|28.64|28.48|28
1743765210000|2025-04-04 11:13:30|28.69|28.53|28.7|28.54|28.72|28.56|28.68|28.52|16
1743765220000|2025-04-04 11:13:40|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|18
1743765230000|2025-04-04 11:13:50|28.69|28.53|28.7|28.54|28.7|28.54|28.65|28.49|14
1743765240000|2025-04-04 11:14:00|||||||||1
1743765250000|2025-04-04 11:14:10|28.72|28.56|28.73|28.57|28.73|28.57|28.7|28.54|10
1743765260000|2025-04-04 11:14:20|||||||||5
1743765270000|2025-04-04 11:14:30|28.7|28.54|28.73|28.57|28.73|28.57|28.7|28.54|2
1743765280000|2025-04-04 11:14:40|28.72|28.56|28.68|28.52|28.72|28.56|28.63|28.47|10
1743765290000|2025-04-04 11:14:50|||||||||9
1743765300000|2025-04-04 11:15:00|28.7|28.54|28.72|28.56|28.72|28.56|28.68|28.52|22
1743765310000|2025-04-04 11:15:10|28.7|28.54|28.68|28.52|28.72|28.56|28.68|28.52|24
1743765320000|2025-04-04 11:15:20|28.65|28.49|28.68|28.52|28.68|28.52|28.63|28.47|16
1743765330000|2025-04-04 11:15:30|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|13
1743765340000|2025-04-04 11:15:40|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|40
1743765350000|2025-04-04 11:15:50|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|62
1743765360000|2025-04-04 11:16:00|28.71|28.55|28.65|28.49|28.72|28.56|28.61|28.45|51
1743765370000|2025-04-04 11:16:10|28.63|28.47|28.61|28.45|28.66|28.5|28.61|28.45|24
1743765380000|2025-04-04 11:16:20|28.62|28.46|28.56|28.4|28.62|28.46|28.55|28.39|20
1743765390000|2025-04-04 11:16:30|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|9
1743765400000|2025-04-04 11:16:40|28.51|28.35|28.53|28.37|28.56|28.4|28.51|28.35|24
1743765410000|2025-04-04 11:16:50|28.54|28.38|28.53|28.37|28.58|28.42|28.53|28.37|8
1743765420000|2025-04-04 11:17:00|28.56|28.4|28.58|28.42|28.58|28.42|28.53|28.37|2
1743765430000|2025-04-04 11:17:10|28.62|28.46|28.57|28.41|28.63|28.47|28.56|28.4|110
1743765440000|2025-04-04 11:17:20|28.56|28.4|28.53|28.37|28.58|28.42|28.53|28.37|2
1743765450000|2025-04-04 11:17:30|28.51|28.35|28.52|28.36|28.53|28.37|28.51|28.35|21
1743765460000|2025-04-04 11:17:40|28.53|28.37|28.46|28.3|28.53|28.37|28.46|28.3|8
1743765470000|2025-04-04 11:17:50|28.43|28.27|28.46|28.3|28.48|28.32|28.43|28.27|14
1743765480000|2025-04-04 11:18:00|28.47|28.31|28.43|28.27|28.47|28.31|28.41|28.25|13
1743765490000|2025-04-04 11:18:10|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|4
1743765500000|2025-04-04 11:18:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|2
1743765510000|2025-04-04 11:18:30|28.42|28.26|28.41|28.25|28.43|28.27|28.41|28.25|4
1743765520000|2025-04-04 11:18:40|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|5
1743765530000|2025-04-04 11:18:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|7
1743765540000|2025-04-04 11:19:00|28.41|28.25|28.41|28.25|28.45|28.29|28.4|28.24|8
1743765550000|2025-04-04 11:19:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|19
1743765560000|2025-04-04 11:19:20|||||||||8
1743765570000|2025-04-04 11:19:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|9
1743765580000|2025-04-04 11:19:40|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|14
1743765590000|2025-04-04 11:19:50|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|3
1743765600000|2025-04-04 11:20:00|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|4
1743765610000|2025-04-04 11:20:10|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|6
1743765620000|2025-04-04 11:20:20|28.52|28.36|28.58|28.42|28.58|28.42|28.52|28.36|0
1743765630000|2025-04-04 11:20:30|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|27
1743765640000|2025-04-04 11:20:40|28.62|28.46|28.62|28.46|28.63|28.47|28.61|28.45|6
1743765650000|2025-04-04 11:20:50|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|1
1743765660000|2025-04-04 11:21:00|28.65|28.49|28.65|28.49|28.68|28.52|28.63|28.47|21
1743765670000|2025-04-04 11:21:10|28.67|28.51|28.68|28.52|28.7|28.54|28.67|28.51|7
1743765680000|2025-04-04 11:21:20|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|5
1743765690000|2025-04-04 11:21:30|28.69|28.53|28.73|28.57|28.75|28.59|28.69|28.53|49
1743765700000|2025-04-04 11:21:40|28.72|28.56|28.77|28.61|28.78|28.62|28.72|28.56|23
1743765710000|2025-04-04 11:21:50|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|4
1743765720000|2025-04-04 11:22:00|28.72|28.56|28.73|28.57|28.73|28.57|28.71|28.55|11
1743765740000|2025-04-04 11:22:20|28.71|28.55|28.73|28.57|28.73|28.57|28.69|28.53|6
1743765750000|2025-04-04 11:22:30|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|23
1743765760000|2025-04-04 11:22:40|||||||||5
1743765770000|2025-04-04 11:22:50|28.67|28.51|28.67|28.51|28.68|28.52|28.63|28.47|9
1743765780000|2025-04-04 11:23:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|1
1743765790000|2025-04-04 11:23:10|28.67|28.51|28.73|28.57|28.73|28.57|28.67|28.51|7
1743765800000|2025-04-04 11:23:20|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|3
1743765810000|2025-04-04 11:23:30|28.66|28.5|28.68|28.52|28.71|28.55|28.66|28.5|34
1743765820000|2025-04-04 11:23:40|28.67|28.51|28.66|28.5|28.67|28.51|28.65|28.49|11
1743765830000|2025-04-04 11:23:50|28.65|28.49|28.66|28.5|28.66|28.5|28.62|28.46|4
1743765840000|2025-04-04 11:24:00|28.65|28.49|28.62|28.46|28.65|28.49|28.61|28.45|3
1743765850000|2025-04-04 11:24:10|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|2
1743765860000|2025-04-04 11:24:20|28.57|28.41|28.71|28.55|28.71|28.55|28.57|28.41|67
1743765870000|2025-04-04 11:24:30|28.73|28.57|28.79|28.63|28.83|28.67|28.73|28.57|56
1743765880000|2025-04-04 11:24:40|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|4
1743765890000|2025-04-04 11:24:50|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|1
1743765900000|2025-04-04 11:25:00|28.82|28.66|28.82|28.66|28.82|28.66|28.78|28.62|37
1743765910000|2025-04-04 11:25:10|28.78|28.62|28.82|28.66|28.82|28.66|28.78|28.62|4
1743765920000|2025-04-04 11:25:20|28.83|28.67|28.87|28.71|28.88|28.72|28.83|28.67|83
1743765930000|2025-04-04 11:25:30|28.88|28.72|28.88|28.72|28.9|28.74|28.88|28.72|51
1743765940000|2025-04-04 11:25:40|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|117
1743765950000|2025-04-04 11:25:50|28.94|28.78|28.97|28.81|28.98|28.82|28.93|28.77|16
1743765960000|2025-04-04 11:26:00|28.98|28.82|29.01|28.85|29.02|28.86|28.98|28.82|16
1743765970000|2025-04-04 11:26:10|29.02|28.86|29.08|28.92|29.1|28.94|29|28.84|70
1743765980000|2025-04-04 11:26:20|29.05|28.89|29.1|28.94|29.12|28.96|29.05|28.89|10
1743765990000|2025-04-04 11:26:30|29.12|28.96|29.12|28.96|29.15|28.99|29.1|28.94|23
1743766000000|2025-04-04 11:26:40|29.13|28.97|29.12|28.96|29.15|28.99|29.12|28.96|9
1743766010000|2025-04-04 11:26:50|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|14
1743766020000|2025-04-04 11:27:00|29.19|29.03|29.22|29.06|29.22|29.06|29.17|29.01|5
1743766030000|2025-04-04 11:27:10|||||||||4
1743766040000|2025-04-04 11:27:20|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|2
1743766050000|2025-04-04 11:27:30|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|2
1743766060000|2025-04-04 11:27:40|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|2
1743766070000|2025-04-04 11:27:50|29.23|29.07|29.26|29.1|29.26|29.1|29.22|29.06|4
1743766080000|2025-04-04 11:28:00|29.25|29.09|29.27|29.11|29.29|29.13|29.22|29.06|13
1743766090000|2025-04-04 11:28:10|29.28|29.12|29.32|29.16|29.34|29.18|29.27|29.11|30
1743766100000|2025-04-04 11:28:20|29.33|29.17|29.39|29.23|29.39|29.23|29.33|29.17|93
1743766110000|2025-04-04 11:28:30|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|12
1743766120000|2025-04-04 11:28:40|29.43|29.27|29.65|29.49|29.65|29.49|29.43|29.27|271
1743766130000|2025-04-04 11:28:50|29.64|29.48|29.8|29.64|29.8|29.64|29.62|29.46|64
1743766140000|2025-04-04 11:29:00|29.82|29.66|29.9|29.74|29.9|29.74|29.82|29.66|43
1743766150000|2025-04-04 11:29:10|29.89|29.73|29.99|29.83|29.99|29.83|29.89|29.73|48
1743766160000|2025-04-04 11:29:20|29.97|29.81|30.02|29.86|30.02|29.86|29.97|29.81|12
1743766170000|2025-04-04 11:29:30|30.07|29.91|29.83|29.67|30.07|29.91|29.83|29.67|46
1743766180000|2025-04-04 11:29:40|29.85|29.69|29.9|29.74|29.9|29.74|29.8|29.64|21
1743766190000|2025-04-04 11:29:50|29.87|29.71|29.88|29.72|29.95|29.79|29.86|29.7|38
1743766200000|2025-04-04 11:30:00|29.85|29.69|29.8|29.64|29.9|29.74|29.78|29.62|56
1743766210000|2025-04-04 11:30:10|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|31
1743766220000|2025-04-04 11:30:20|29.9|29.74|29.97|29.81|29.97|29.81|29.87|29.71|44
1743766230000|2025-04-04 11:30:30|29.99|29.83|30.07|29.91|30.07|29.91|29.99|29.83|16
1743766240000|2025-04-04 11:30:40|30.09|29.93|30.13|29.97|30.19|30.03|30.09|29.93|84
1743766250000|2025-04-04 11:30:50|30.12|29.96|29.94|29.78|30.13|29.97|29.93|29.77|85
1743766260000|2025-04-04 11:31:00|29.93|29.77|29.83|29.67|29.93|29.77|29.82|29.66|42
1743766270000|2025-04-04 11:31:10|29.82|29.66|29.82|29.66|29.9|29.74|29.82|29.66|37
1743766280000|2025-04-04 11:31:20|29.78|29.62|29.72|29.56|29.8|29.64|29.72|29.56|43
1743766290000|2025-04-04 11:31:30|29.67|29.51|29.72|29.56|29.73|29.57|29.67|29.51|51
1743766300000|2025-04-04 11:31:40|29.73|29.57|29.73|29.57|29.73|29.57|29.67|29.51|47
1743766310000|2025-04-04 11:31:50|29.72|29.56|29.82|29.66|29.82|29.66|29.7|29.54|37
1743766320000|2025-04-04 11:32:00|29.78|29.62|29.88|29.72|29.92|29.76|29.78|29.62|22
1743766330000|2025-04-04 11:32:10|29.89|29.73|29.83|29.67|29.92|29.76|29.71|29.55|128
1743766340000|2025-04-04 11:32:20|29.85|29.69|29.7|29.54|29.87|29.71|29.7|29.54|23
1743766350000|2025-04-04 11:32:30|29.71|29.55|29.7|29.54|29.77|29.61|29.68|29.52|28
1743766360000|2025-04-04 11:32:40|29.65|29.49|29.75|29.59|29.77|29.61|29.6|29.44|48
1743766370000|2025-04-04 11:32:50|29.77|29.61|29.86|29.7|29.95|29.79|29.77|29.61|40
1743766380000|2025-04-04 11:33:00|29.85|29.69|29.85|29.69|29.88|29.72|29.77|29.61|25
1743766390000|2025-04-04 11:33:10|29.86|29.7|29.92|29.76|29.95|29.79|29.85|29.69|27
1743766400000|2025-04-04 11:33:20|29.96|29.8|29.92|29.76|30.02|29.86|29.92|29.76|19
1743766410000|2025-04-04 11:33:30|29.91|29.75|29.9|29.74|29.91|29.75|29.89|29.73|20
1743766420000|2025-04-04 11:33:40|29.89|29.73|29.95|29.79|30|29.84|29.89|29.73|33
1743766430000|2025-04-04 11:33:50|29.97|29.81|30.03|29.87|30.07|29.91|29.96|29.8|19
1743766440000|2025-04-04 11:34:00|29.98|29.82|30|29.84|30|29.84|29.97|29.81|35
1743766450000|2025-04-04 11:34:10|30.02|29.86|30.07|29.91|30.07|29.91|29.98|29.82|38
1743766460000|2025-04-04 11:34:20|30.03|29.87|30.03|29.87|30.03|29.87|29.98|29.82|37
1743766470000|2025-04-04 11:34:30|||||||||14
1743766480000|2025-04-04 11:34:40|30.05|29.89|30.1|29.94|30.1|29.94|30.05|29.89|49
1743766490000|2025-04-04 11:34:50|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|27
1743766500000|2025-04-04 11:35:00|30.08|29.92|30.05|29.89|30.1|29.94|30.05|29.89|12
1743766510000|2025-04-04 11:35:10|30.06|29.9|29.99|29.83|30.06|29.9|29.99|29.83|17
1743766520000|2025-04-04 11:35:20|29.98|29.82|29.88|29.72|29.98|29.82|29.88|29.72|36
1743766530000|2025-04-04 11:35:30|29.85|29.69|29.82|29.66|29.88|29.72|29.82|29.66|20
1743766540000|2025-04-04 11:35:40|29.81|29.65|29.78|29.62|29.81|29.65|29.76|29.6|34
1743766550000|2025-04-04 11:35:50|29.79|29.63|29.78|29.62|29.83|29.67|29.77|29.61|25
1743766560000|2025-04-04 11:36:00|29.77|29.61|29.72|29.56|29.77|29.61|29.7|29.54|24
1743766570000|2025-04-04 11:36:10|29.7|29.54|29.6|29.44|29.7|29.54|29.56|29.4|86
1743766580000|2025-04-04 11:36:20|29.58|29.42|29.72|29.56|29.72|29.56|29.53|29.37|54
1743766590000|2025-04-04 11:36:30|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|30
1743766600000|2025-04-04 11:36:40|29.71|29.55|29.75|29.59|29.77|29.61|29.7|29.54|15
1743766610000|2025-04-04 11:36:50|29.76|29.6|29.82|29.66|29.85|29.69|29.76|29.6|11
1743766620000|2025-04-04 11:37:00|29.83|29.67|29.87|29.71|29.87|29.71|29.82|29.66|5
1743766630000|2025-04-04 11:37:10|29.86|29.7|29.82|29.66|29.87|29.71|29.82|29.66|13
1743766640000|2025-04-04 11:37:20|29.8|29.64|29.83|29.67|29.92|29.76|29.8|29.64|28
1743766650000|2025-04-04 11:37:30|29.82|29.66|29.83|29.67|29.83|29.67|29.82|29.66|17
1743766660000|2025-04-04 11:37:40|29.82|29.66|29.75|29.59|29.83|29.67|29.72|29.56|25
1743766670000|2025-04-04 11:37:50|29.73|29.57|29.7|29.54|29.76|29.6|29.7|29.54|4
1743766680000|2025-04-04 11:38:00|29.65|29.49|29.58|29.42|29.67|29.51|29.57|29.41|37
1743766690000|2025-04-04 11:38:10|29.57|29.41|29.51|29.35|29.58|29.42|29.5|29.34|23
1743766700000|2025-04-04 11:38:20|29.55|29.39|29.57|29.41|29.58|29.42|29.51|29.35|46
1743766710000|2025-04-04 11:38:30|29.58|29.42|29.45|29.29|29.58|29.42|29.45|29.29|35
1743766720000|2025-04-04 11:38:40|29.46|29.3|29.4|29.24|29.46|29.3|29.4|29.24|56
1743766730000|2025-04-04 11:38:50|29.41|29.25|29.43|29.27|29.43|29.27|29.34|29.18|65
1743766740000|2025-04-04 11:39:00|29.42|29.26|29.36|29.2|29.43|29.27|29.35|29.19|31
1743766750000|2025-04-04 11:39:10|29.38|29.22|29.34|29.18|29.38|29.22|29.33|29.17|34
1743766760000|2025-04-04 11:39:20|29.33|29.17|29.24|29.08|29.34|29.18|29.24|29.08|26
1743766770000|2025-04-04 11:39:30|29.23|29.07|29.24|29.08|29.29|29.13|29.23|29.07|80
1743766780000|2025-04-04 11:39:40|29.23|29.07|29.28|29.12|29.29|29.13|29.18|29.02|29
1743766790000|2025-04-04 11:39:50|29.24|29.08|29.13|28.97|29.24|29.08|29.13|28.97|28
1743766800000|2025-04-04 11:40:00|29.16|29|29.38|29.22|29.39|29.23|29.16|29|104
1743766810000|2025-04-04 11:40:10|29.35|29.19|29.29|29.13|29.41|29.25|29.29|29.13|65
1743766820000|2025-04-04 11:40:20|29.26|29.1|29.24|29.08|29.29|29.13|29.24|29.08|37
1743766830000|2025-04-04 11:40:30|29.23|29.07|29.26|29.1|29.26|29.1|29.13|28.97|56
1743766840000|2025-04-04 11:40:40|29.28|29.12|29.3|29.14|29.31|29.15|29.26|29.1|49
1743766850000|2025-04-04 11:40:50|29.29|29.13|29.21|29.05|29.29|29.13|29.18|29.02|59
1743766860000|2025-04-04 11:41:00|29.23|29.07|29.36|29.2|29.36|29.2|29.18|29.02|100
1743766870000|2025-04-04 11:41:10|29.34|29.18|29.23|29.07|29.34|29.18|29.23|29.07|54
1743766880000|2025-04-04 11:41:20|29.19|29.03|29.31|29.15|29.36|29.2|29.19|29.03|128
1743766890000|2025-04-04 11:41:30|29.3|29.14|29.29|29.13|29.3|29.14|29.29|29.13|24
1743766900000|2025-04-04 11:41:40|29.34|29.18|29.29|29.13|29.34|29.18|29.29|29.13|28
1743766910000|2025-04-04 11:41:50|29.34|29.18|29.37|29.21|29.38|29.22|29.29|29.13|56
1743766920000|2025-04-04 11:42:00|29.38|29.22|29.39|29.23|29.4|29.24|29.36|29.2|34
1743766930000|2025-04-04 11:42:10|29.4|29.24|29.44|29.28|29.44|29.28|29.4|29.24|81
1743766940000|2025-04-04 11:42:20|29.48|29.32|29.46|29.3|29.49|29.33|29.46|29.3|65
1743766950000|2025-04-04 11:42:30|29.48|29.32|29.49|29.33|29.49|29.33|29.44|29.28|70
1743766960000|2025-04-04 11:42:40|29.51|29.35|29.53|29.37|29.56|29.4|29.51|29.35|63
1743766970000|2025-04-04 11:42:50|29.51|29.35|29.58|29.42|29.58|29.42|29.51|29.35|56
1743766980000|2025-04-04 11:43:00|29.56|29.4|29.55|29.39|29.58|29.42|29.53|29.37|30
1743766990000|2025-04-04 11:43:10|29.58|29.42|29.59|29.43|29.63|29.47|29.58|29.42|25
1743767000000|2025-04-04 11:43:20|29.58|29.42|29.46|29.3|29.58|29.42|29.43|29.27|54
1743767010000|2025-04-04 11:43:30|29.41|29.25|29.35|29.19|29.42|29.26|29.35|29.19|63
1743767020000|2025-04-04 11:43:40|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|37
1743767030000|2025-04-04 11:43:50|29.3|29.14|29.32|29.16|29.35|29.19|29.26|29.1|37
1743767040000|2025-04-04 11:44:00|29.31|29.15|29.5|29.34|29.5|29.34|29.3|29.14|63
1743767050000|2025-04-04 11:44:10|29.53|29.37|29.53|29.37|29.58|29.42|29.5|29.34|57
1743767060000|2025-04-04 11:44:20|29.58|29.42|29.53|29.37|29.58|29.42|29.52|29.36|33
1743767070000|2025-04-04 11:44:30|29.55|29.39|29.52|29.36|29.58|29.42|29.52|29.36|21
1743767080000|2025-04-04 11:44:40|29.51|29.35|29.51|29.35|29.51|29.35|29.47|29.31|36
1743767090000|2025-04-04 11:44:50|29.53|29.37|29.63|29.47|29.63|29.47|29.53|29.37|88
1743767100000|2025-04-04 11:45:00|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|26
1743767110000|2025-04-04 11:45:10|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|59
1743767120000|2025-04-04 11:45:20|29.58|29.42|29.56|29.4|29.6|29.44|29.55|29.39|12
1743767130000|2025-04-04 11:45:30|29.55|29.39|29.6|29.44|29.6|29.44|29.55|29.39|15
1743767140000|2025-04-04 11:45:40|29.61|29.45|29.78|29.62|29.78|29.62|29.61|29.45|79
1743767150000|2025-04-04 11:45:50|29.82|29.66|29.83|29.67|29.83|29.67|29.78|29.62|10
1743767160000|2025-04-04 11:46:00|29.84|29.68|29.75|29.59|29.84|29.68|29.73|29.57|141
1743767170000|2025-04-04 11:46:10|29.73|29.57|29.5|29.34|29.74|29.58|29.5|29.34|87
1743767180000|2025-04-04 11:46:20|29.51|29.35|29.55|29.39|29.58|29.42|29.5|29.34|18
1743767190000|2025-04-04 11:46:30|29.53|29.37|29.5|29.34|29.53|29.37|29.5|29.34|4
1743767200000|2025-04-04 11:46:40|29.48|29.32|29.56|29.4|29.6|29.44|29.48|29.32|39
1743767210000|2025-04-04 11:46:50|29.55|29.39|29.56|29.4|29.6|29.44|29.53|29.37|25
1743767220000|2025-04-04 11:47:00|29.58|29.42|29.53|29.37|29.6|29.44|29.53|29.37|10
1743767230000|2025-04-04 11:47:10|29.5|29.34|29.43|29.27|29.5|29.34|29.43|29.27|59
1743767240000|2025-04-04 11:47:20|29.42|29.26|29.41|29.25|29.43|29.27|29.41|29.25|13
1743767250000|2025-04-04 11:47:30|29.43|29.27|29.31|29.15|29.43|29.27|29.26|29.1|35
1743767260000|2025-04-04 11:47:40|29.33|29.17|29.43|29.27|29.43|29.27|29.31|29.15|51
1743767270000|2025-04-04 11:47:50|29.44|29.28|29.38|29.22|29.44|29.28|29.38|29.22|9
1743767280000|2025-04-04 11:48:00|29.39|29.23|29.36|29.2|29.42|29.26|29.34|29.18|13
1743767290000|2025-04-04 11:48:10|29.34|29.18|29.38|29.22|29.38|29.22|29.31|29.15|14
1743767300000|2025-04-04 11:48:20|29.39|29.23|29.39|29.23|29.41|29.25|29.38|29.22|29
1743767310000|2025-04-04 11:48:30|29.4|29.24|29.44|29.28|29.46|29.3|29.4|29.24|12
1743767320000|2025-04-04 11:48:40|29.43|29.27|29.43|29.27|29.44|29.28|29.4|29.24|12
1743767330000|2025-04-04 11:48:50|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|7
1743767340000|2025-04-04 11:49:00|29.39|29.23|29.34|29.18|29.41|29.25|29.34|29.18|57
1743767350000|2025-04-04 11:49:10|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|8
1743767360000|2025-04-04 11:49:20|29.28|29.12|29.29|29.13|29.31|29.15|29.28|29.12|12
1743767370000|2025-04-04 11:49:30|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|7
1743767380000|2025-04-04 11:49:40|29.36|29.2|29.43|29.27|29.43|29.27|29.34|29.18|25
1743767390000|2025-04-04 11:49:50|29.44|29.28|29.46|29.3|29.48|29.32|29.43|29.27|14
1743767400000|2025-04-04 11:50:00|29.45|29.29|29.46|29.3|29.46|29.3|29.41|29.25|5
1743767410000|2025-04-04 11:50:10|29.45|29.29|29.31|29.15|29.45|29.29|29.31|29.15|41
1743767420000|2025-04-04 11:50:20|29.33|29.17|29.39|29.23|29.41|29.25|29.33|29.17|20
1743767430000|2025-04-04 11:50:30|29.4|29.24|29.41|29.25|29.42|29.26|29.36|29.2|11
1743767440000|2025-04-04 11:50:40|29.4|29.24|29.39|29.23|29.41|29.25|29.39|29.23|3
1743767450000|2025-04-04 11:50:50|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|11
1743767460000|2025-04-04 11:51:00|29.4|29.24|29.38|29.22|29.41|29.25|29.35|29.19|41
1743767470000|2025-04-04 11:51:10|29.39|29.23|29.34|29.18|29.39|29.23|29.31|29.15|52
1743767480000|2025-04-04 11:51:20|29.33|29.17|29.29|29.13|29.34|29.18|29.29|29.13|3
1743767490000|2025-04-04 11:51:30|29.31|29.15|29.34|29.18|29.34|29.18|29.31|29.15|7
1743767500000|2025-04-04 11:51:40|29.33|29.17|29.28|29.12|29.34|29.18|29.27|29.11|15
1743767510000|2025-04-04 11:51:50|29.29|29.13|29.27|29.11|29.29|29.13|29.24|29.08|2
1743767520000|2025-04-04 11:52:00|29.28|29.12|29.29|29.13|29.31|29.15|29.27|29.11|6
1743767530000|2025-04-04 11:52:10|||||||||5
1743767540000|2025-04-04 11:52:20|29.34|29.18|29.43|29.27|29.43|29.27|29.33|29.17|172
1743767550000|2025-04-04 11:52:30|29.41|29.25|29.31|29.15|29.42|29.26|29.31|29.15|26
1743767560000|2025-04-04 11:52:40|29.29|29.13|29.29|29.13|29.33|29.17|29.29|29.13|26
1743767570000|2025-04-04 11:52:50|29.36|29.2|29.36|29.2|29.38|29.22|29.35|29.19|12
1743767580000|2025-04-04 11:53:00|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|5
1743767590000|2025-04-04 11:53:10|||||||||2
1743767600000|2025-04-04 11:53:20|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|3
1743767610000|2025-04-04 11:53:30|29.39|29.23|29.29|29.13|29.39|29.23|29.29|29.13|15
1743767620000|2025-04-04 11:53:40|29.3|29.14|29.31|29.15|29.31|29.15|29.29|29.13|24
1743767630000|2025-04-04 11:53:50|29.34|29.18|29.34|29.18|29.38|29.22|29.33|29.17|10
1743767640000|2025-04-04 11:54:00|29.33|29.17|29.33|29.17|29.34|29.18|29.32|29.16|12
1743767650000|2025-04-04 11:54:10|29.34|29.18|29.34|29.18|29.34|29.18|29.32|29.16|37
1743767660000|2025-04-04 11:54:20|29.33|29.17|29.33|29.17|29.34|29.18|29.32|29.16|8
1743767670000|2025-04-04 11:54:30|29.29|29.13|29.19|29.03|29.34|29.18|29.19|29.03|146
1743767680000|2025-04-04 11:54:40|29.21|29.05|29.21|29.05|29.21|29.05|29.19|29.03|2
1743767690000|2025-04-04 11:54:50|29.19|29.03|29.01|28.85|29.19|29.03|29.01|28.85|36
1743767700000|2025-04-04 11:55:00|28.99|28.83|28.91|28.75|29.02|28.86|28.91|28.75|27
1743767710000|2025-04-04 11:55:10|28.93|28.77|28.96|28.8|29.01|28.85|28.93|28.77|14
1743767720000|2025-04-04 11:55:20|28.92|28.76|28.91|28.75|28.92|28.76|28.86|28.7|20
1743767730000|2025-04-04 11:55:30|28.92|28.76|28.91|28.75|28.96|28.8|28.91|28.75|35
1743767740000|2025-04-04 11:55:40|28.9|28.74|28.94|28.78|28.94|28.78|28.9|28.74|11
1743767750000|2025-04-04 11:55:50|28.93|28.77|28.81|28.65|28.93|28.77|28.81|28.65|45
1743767760000|2025-04-04 11:56:00|28.79|28.63|28.71|28.55|28.79|28.63|28.71|28.55|23
1743767770000|2025-04-04 11:56:10|28.72|28.56|28.77|28.61|28.82|28.66|28.72|28.56|64
1743767780000|2025-04-04 11:56:20|28.8|28.64|28.76|28.6|28.82|28.66|28.74|28.58|7
1743767790000|2025-04-04 11:56:30|28.74|28.58|28.67|28.51|28.74|28.58|28.66|28.5|39
1743767800000|2025-04-04 11:56:40|28.7|28.54|28.69|28.53|28.71|28.55|28.67|28.51|15
1743767810000|2025-04-04 11:56:50|28.67|28.51|28.62|28.46|28.7|28.54|28.59|28.43|16
1743767820000|2025-04-04 11:57:00|28.64|28.48|28.66|28.5|28.66|28.5|28.58|28.42|32
1743767830000|2025-04-04 11:57:10|28.65|28.49|28.64|28.48|28.66|28.5|28.59|28.43|28
1743767840000|2025-04-04 11:57:20|28.62|28.46|28.6|28.44|28.62|28.46|28.59|28.43|7
1743767850000|2025-04-04 11:57:30|28.61|28.45|28.62|28.46|28.67|28.51|28.59|28.43|6
1743767860000|2025-04-04 11:57:40|28.65|28.49|28.61|28.45|28.67|28.51|28.61|28.45|1
1743767870000|2025-04-04 11:57:50|28.6|28.44|28.59|28.43|28.6|28.44|28.54|28.38|7
1743767880000|2025-04-04 11:58:00|28.61|28.45|28.66|28.5|28.69|28.53|28.61|28.45|15
1743767890000|2025-04-04 11:58:10|28.64|28.48|28.66|28.5|28.66|28.5|28.61|28.45|29
1743767900000|2025-04-04 11:58:20|28.64|28.48|28.55|28.39|28.64|28.48|28.54|28.38|17
1743767910000|2025-04-04 11:58:30|28.56|28.4|28.42|28.26|28.56|28.4|28.42|28.26|20
1743767920000|2025-04-04 11:58:40|28.39|28.23|28.42|28.26|28.44|28.28|28.39|28.23|14
1743767930000|2025-04-04 11:58:50|28.39|28.23|28.42|28.26|28.43|28.27|28.39|28.23|10
1743767940000|2025-04-04 11:59:00|28.44|28.28|28.37|28.21|28.44|28.28|28.37|28.21|13
1743767950000|2025-04-04 11:59:10|28.39|28.23|28.42|28.26|28.42|28.26|28.37|28.21|7
1743767960000|2025-04-04 11:59:20|28.44|28.28|28.49|28.33|28.5|28.34|28.44|28.28|15
1743767970000|2025-04-04 11:59:30|28.47|28.31|28.42|28.26|28.49|28.33|28.4|28.24|47
1743767980000|2025-04-04 11:59:40|28.4|28.24|28.49|28.33|28.49|28.33|28.4|28.24|25
1743767990000|2025-04-04 11:59:50|28.48|28.32|28.39|28.23|28.48|28.32|28.39|28.23|17
1743768000000|2025-04-04 12:00:00|28.42|28.26|28.44|28.28|28.49|28.33|28.42|28.26|24
1743768010000|2025-04-04 12:00:10|28.49|28.33|28.44|28.28|28.5|28.34|28.44|28.28|20
1743768020000|2025-04-04 12:00:20|28.42|28.26|28.39|28.23|28.44|28.28|28.39|28.23|16
1743768030000|2025-04-04 12:00:30|28.42|28.26|28.27|28.11|28.42|28.26|28.27|28.11|52
1743768040000|2025-04-04 12:00:40|28.22|28.06|28.3|28.14|28.33|28.17|28.22|28.06|27
1743768050000|2025-04-04 12:00:50|28.32|28.16|28.34|28.18|28.34|28.18|28.3|28.14|20
1743768060000|2025-04-04 12:01:00|28.37|28.21|28.32|28.16|28.39|28.23|28.32|28.16|14
1743768070000|2025-04-04 12:01:10|28.33|28.17|28.32|28.16|28.33|28.17|28.3|28.14|8
1743768080000|2025-04-04 12:01:20|28.3|28.14|28.27|28.11|28.32|28.16|28.27|28.11|25
1743768090000|2025-04-04 12:01:30|28.29|28.13|28.34|28.18|28.39|28.23|28.28|28.12|21
1743768100000|2025-04-04 12:01:40|28.33|28.17|28.33|28.17|28.33|28.17|28.29|28.13|11
1743768110000|2025-04-04 12:01:50|28.34|28.18|28.4|28.24|28.4|28.24|28.32|28.16|13
1743768120000|2025-04-04 12:02:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|18
1743768130000|2025-04-04 12:02:10|28.46|28.3|28.49|28.33|28.49|28.33|28.44|28.28|21
1743768140000|2025-04-04 12:02:20|28.53|28.37|28.52|28.36|28.54|28.38|28.52|28.36|15
1743768150000|2025-04-04 12:02:30|28.49|28.33|28.51|28.35|28.51|28.35|28.47|28.31|14
1743768160000|2025-04-04 12:02:40|28.5|28.34|28.56|28.4|28.59|28.43|28.5|28.34|21
1743768170000|2025-04-04 12:02:50|28.54|28.38|28.66|28.5|28.66|28.5|28.54|28.38|15
1743768180000|2025-04-04 12:03:00|28.64|28.48|28.66|28.5|28.67|28.51|28.64|28.48|17
1743768190000|2025-04-04 12:03:10|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|36
1743768200000|2025-04-04 12:03:20|28.71|28.55|28.77|28.61|28.77|28.61|28.71|28.55|12
1743768210000|2025-04-04 12:03:30|28.82|28.66|28.77|28.61|28.82|28.66|28.76|28.6|68
1743768220000|2025-04-04 12:03:40|28.82|28.66|28.82|28.66|28.82|28.66|28.77|28.61|32
1743768230000|2025-04-04 12:03:50|28.81|28.65|28.84|28.68|28.89|28.73|28.8|28.64|24
1743768240000|2025-04-04 12:04:00|28.83|28.67|28.71|28.55|28.83|28.67|28.71|28.55|65
1743768250000|2025-04-04 12:04:10|28.66|28.5|28.71|28.55|28.72|28.56|28.66|28.5|19
1743768260000|2025-04-04 12:04:20|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|26
1743768270000|2025-04-04 12:04:30|28.76|28.6|28.77|28.61|28.79|28.63|28.76|28.6|15
1743768280000|2025-04-04 12:04:40|28.79|28.63|28.77|28.61|28.79|28.63|28.76|28.6|28
1743768290000|2025-04-04 12:04:50|28.79|28.63|28.76|28.6|28.81|28.65|28.76|28.6|17
1743768300000|2025-04-04 12:05:00|28.77|28.61|28.67|28.51|28.77|28.61|28.67|28.51|13
1743768310000|2025-04-04 12:05:10|28.69|28.53|28.69|28.53|28.71|28.55|28.67|28.51|0
1743768320000|2025-04-04 12:05:20|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|3
1743768330000|2025-04-04 12:05:30|28.61|28.45|28.64|28.48|28.66|28.5|28.61|28.45|26
1743768340000|2025-04-04 12:05:40|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|22
1743768350000|2025-04-04 12:05:50|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|4
1743768360000|2025-04-04 12:06:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|12
1743768370000|2025-04-04 12:06:10|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|7
1743768380000|2025-04-04 12:06:20|28.6|28.44|28.64|28.48|28.65|28.49|28.6|28.44|5
1743768390000|2025-04-04 12:06:30|28.65|28.49|28.71|28.55|28.71|28.55|28.64|28.48|31
1743768400000|2025-04-04 12:06:40|28.72|28.56|28.74|28.58|28.76|28.6|28.71|28.55|26
1743768410000|2025-04-04 12:06:50|28.76|28.6|28.81|28.65|28.81|28.65|28.74|28.58|25
1743768420000|2025-04-04 12:07:00|28.79|28.63|28.79|28.63|28.81|28.65|28.76|28.6|24
1743768430000|2025-04-04 12:07:10|28.75|28.59|28.77|28.61|28.79|28.63|28.75|28.59|2
1743768440000|2025-04-04 12:07:20|28.74|28.58|28.79|28.63|28.79|28.63|28.72|28.56|41
1743768450000|2025-04-04 12:07:30|28.82|28.66|28.84|28.68|28.85|28.69|28.81|28.65|11
1743768460000|2025-04-04 12:07:40|28.85|28.69|28.89|28.73|28.89|28.73|28.84|28.68|15
1743768470000|2025-04-04 12:07:50|28.94|28.78|28.94|28.78|28.97|28.81|28.94|28.78|24
1743768480000|2025-04-04 12:08:00|28.95|28.79|28.95|28.79|28.95|28.79|28.89|28.73|19
1743768490000|2025-04-04 12:08:10|28.97|28.81|28.99|28.83|29.02|28.86|28.97|28.81|41
1743768500000|2025-04-04 12:08:20|29|28.84|29|28.84|29.02|28.86|28.97|28.81|12
1743768510000|2025-04-04 12:08:30|28.99|28.83|28.94|28.78|28.99|28.83|28.94|28.78|20
1743768520000|2025-04-04 12:08:40|28.95|28.79|28.99|28.83|28.99|28.83|28.95|28.79|14
1743768530000|2025-04-04 12:08:50|28.98|28.82|28.9|28.74|28.98|28.82|28.9|28.74|7
1743768540000|2025-04-04 12:09:00|28.91|28.75|28.94|28.78|28.94|28.78|28.89|28.73|14
1743768550000|2025-04-04 12:09:10|28.93|28.77|28.94|28.78|28.94|28.78|28.89|28.73|10
1743768560000|2025-04-04 12:09:20|28.93|28.77|28.87|28.71|28.94|28.78|28.87|28.71|55
1743768570000|2025-04-04 12:09:30|28.88|28.72|28.9|28.74|28.92|28.76|28.88|28.72|17
1743768580000|2025-04-04 12:09:40|28.92|28.76|28.99|28.83|28.99|28.83|28.92|28.76|32
1743768590000|2025-04-04 12:09:50|28.97|28.81|28.94|28.78|28.99|28.83|28.94|28.78|15
1743768600000|2025-04-04 12:10:00|28.92|28.76|28.94|28.78|28.99|28.83|28.92|28.76|23
1743768610000|2025-04-04 12:10:10|28.92|28.76|28.94|28.78|28.94|28.78|28.89|28.73|13
1743768620000|2025-04-04 12:10:20|28.92|28.76|28.89|28.73|28.95|28.79|28.89|28.73|72
1743768630000|2025-04-04 12:10:30|28.87|28.71|28.84|28.68|28.87|28.71|28.82|28.66|11
1743768640000|2025-04-04 12:10:40|28.82|28.66|28.87|28.71|28.88|28.72|28.82|28.66|3
1743768650000|2025-04-04 12:10:50|28.84|28.68|28.77|28.61|28.84|28.68|28.77|28.61|14
1743768660000|2025-04-04 12:11:00|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|29
1743768670000|2025-04-04 12:11:10|28.76|28.6|28.77|28.61|28.79|28.63|28.76|28.6|3
1743768680000|2025-04-04 12:11:20|28.78|28.62|28.77|28.61|28.82|28.66|28.77|28.61|9
1743768690000|2025-04-04 12:11:30|28.74|28.58|28.82|28.66|28.89|28.73|28.74|28.58|45
1743768700000|2025-04-04 12:11:40|28.84|28.68|28.84|28.68|28.85|28.69|28.82|28.66|37
1743768710000|2025-04-04 12:11:50|28.85|28.69|28.85|28.69|28.85|28.69|28.84|28.68|5
1743768720000|2025-04-04 12:12:00|28.84|28.68|28.94|28.78|28.94|28.78|28.84|28.68|10
1743768730000|2025-04-04 12:12:10|28.95|28.79|28.95|28.79|28.95|28.79|28.94|28.78|11
1743768740000|2025-04-04 12:12:20|28.94|28.78|28.94|28.78|28.95|28.79|28.94|28.78|13
1743768750000|2025-04-04 12:12:30|28.93|28.77|28.93|28.77|28.94|28.78|28.92|28.76|17
1743768760000|2025-04-04 12:12:40|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|25
1743768770000|2025-04-04 12:12:50|29|28.84|28.99|28.83|29|28.84|28.99|28.83|26
1743768780000|2025-04-04 12:13:00|28.98|28.82|29|28.84|29|28.84|28.98|28.82|19
1743768790000|2025-04-04 12:13:10|29.04|28.88|29|28.84|29.04|28.88|28.95|28.79|26
1743768800000|2025-04-04 12:13:20|29.04|28.88|28.94|28.78|29.04|28.88|28.94|28.78|49
1743768810000|2025-04-04 12:13:30|28.92|28.76|28.94|28.78|28.94|28.78|28.92|28.76|30
1743768820000|2025-04-04 12:13:40|28.92|28.76|28.89|28.73|28.94|28.78|28.89|28.73|42
1743768830000|2025-04-04 12:13:50|||||||||20
1743768840000|2025-04-04 12:14:00|28.87|28.71|28.89|28.73|28.9|28.74|28.87|28.71|34
1743768850000|2025-04-04 12:14:10|28.9|28.74|28.87|28.71|28.92|28.76|28.87|28.71|15
1743768860000|2025-04-04 12:14:20|||||||||7
1743768870000|2025-04-04 12:14:30|28.86|28.7|28.87|28.71|28.87|28.71|28.83|28.67|9
1743768880000|2025-04-04 12:14:40|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|17
1743768890000|2025-04-04 12:14:50|28.78|28.62|28.75|28.59|28.78|28.62|28.75|28.59|17
1743768900000|2025-04-04 12:15:00|28.73|28.57|28.7|28.54|28.73|28.57|28.67|28.51|23
1743768910000|2025-04-04 12:15:10|28.67|28.51|28.5|28.34|28.67|28.51|28.5|28.34|50
1743768920000|2025-04-04 12:15:20|28.53|28.37|28.51|28.35|28.53|28.37|28.48|28.32|43
1743768930000|2025-04-04 12:15:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|16
1743768940000|2025-04-04 12:15:40|28.51|28.35|28.56|28.4|28.58|28.42|28.51|28.35|64
1743768950000|2025-04-04 12:15:50|28.58|28.42|28.63|28.47|28.63|28.47|28.58|28.42|34
1743768960000|2025-04-04 12:16:00|28.64|28.48|28.65|28.49|28.67|28.51|28.61|28.45|20
1743768970000|2025-04-04 12:16:10|28.67|28.51|28.63|28.47|28.74|28.58|28.63|28.47|20
1743768980000|2025-04-04 12:16:20|28.62|28.46|28.63|28.47|28.65|28.49|28.62|28.46|20
1743768990000|2025-04-04 12:16:30|28.62|28.46|28.56|28.4|28.63|28.47|28.56|28.4|6
1743769000000|2025-04-04 12:16:40|28.53|28.37|28.53|28.37|28.56|28.4|28.51|28.35|11
1743769010000|2025-04-04 12:16:50|28.52|28.36|28.56|28.4|28.56|28.4|28.52|28.36|8
1743769020000|2025-04-04 12:17:00|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|24
1743769030000|2025-04-04 12:17:10|28.56|28.4|28.57|28.41|28.58|28.42|28.51|28.35|7
1743769040000|2025-04-04 12:17:20|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|9
1743769050000|2025-04-04 12:17:30|28.51|28.35|28.47|28.31|28.51|28.35|28.46|28.3|10
1743769060000|2025-04-04 12:17:40|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|8
1743769070000|2025-04-04 12:17:50|28.52|28.36|28.55|28.39|28.58|28.42|28.52|28.36|22
1743769080000|2025-04-04 12:18:00|28.57|28.41|28.53|28.37|28.58|28.42|28.51|28.35|28
1743769090000|2025-04-04 12:18:10|||||||||2
1743769100000|2025-04-04 12:18:20|28.51|28.35|28.47|28.31|28.53|28.37|28.47|28.31|38
1743769110000|2025-04-04 12:18:30|28.48|28.32|28.45|28.29|28.48|28.32|28.43|28.27|11
1743769120000|2025-04-04 12:18:40|28.46|28.3|28.46|28.3|28.47|28.31|28.41|28.25|10
1743769130000|2025-04-04 12:18:50|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|8
1743769140000|2025-04-04 12:19:00|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|137
1743769150000|2025-04-04 12:19:10|28.45|28.29|28.23|28.07|28.45|28.29|28.23|28.07|67
1743769160000|2025-04-04 12:19:20|28.25|28.09|28.36|28.2|28.4|28.24|28.25|28.09|84
1743769170000|2025-04-04 12:19:30|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|14
1743769180000|2025-04-04 12:19:40|28.34|28.18|28.4|28.24|28.45|28.29|28.3|28.14|31
1743769190000|2025-04-04 12:19:50|28.41|28.25|28.5|28.34|28.5|28.34|28.41|28.25|25
1743769200000|2025-04-04 12:20:00|28.48|28.32|28.38|28.22|28.5|28.34|28.38|28.22|25
1743769210000|2025-04-04 12:20:10|28.33|28.17|28.43|28.27|28.44|28.28|28.33|28.17|136
1743769220000|2025-04-04 12:20:20|28.41|28.25|28.46|28.3|28.5|28.34|28.41|28.25|21
1743769230000|2025-04-04 12:20:30|28.48|28.32|28.51|28.35|28.53|28.37|28.45|28.29|6
1743769240000|2025-04-04 12:20:40|28.53|28.37|28.55|28.39|28.56|28.4|28.51|28.35|21
1743769250000|2025-04-04 12:20:50|28.53|28.37|28.5|28.34|28.55|28.39|28.5|28.34|16
1743769260000|2025-04-04 12:21:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|4
1743769270000|2025-04-04 12:21:10|28.45|28.29|28.4|28.24|28.51|28.35|28.36|28.2|20
1743769280000|2025-04-04 12:21:20|28.36|28.2|28.2|28.04|28.36|28.2|28.2|28.04|45
1743769290000|2025-04-04 12:21:30|28.19|28.03|28.3|28.14|28.31|28.15|28.18|28.01|91
1743769300000|2025-04-04 12:21:40|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|4
1743769310000|2025-04-04 12:21:50|28.36|28.2|28.41|28.25|28.43|28.27|28.35|28.19|19
1743769320000|2025-04-04 12:22:00|28.46|28.3|28.45|28.29|28.46|28.3|28.41|28.25|86
1743769330000|2025-04-04 12:22:10|28.43|28.27|28.46|28.3|28.46|28.3|28.41|28.25|12
1743769340000|2025-04-04 12:22:20|28.48|28.32|28.48|28.32|28.51|28.35|28.46|28.3|18
1743769350000|2025-04-04 12:22:30|28.49|28.33|28.42|28.26|28.51|28.35|28.42|28.26|17
1743769360000|2025-04-04 12:22:40|28.43|28.27|28.48|28.32|28.5|28.34|28.4|28.24|35
1743769370000|2025-04-04 12:22:50|28.5|28.34|28.48|28.32|28.5|28.34|28.45|28.29|9
1743769380000|2025-04-04 12:23:00|28.5|28.34|28.58|28.42|28.58|28.42|28.46|28.3|18
1743769390000|2025-04-04 12:23:10|28.56|28.4|28.51|28.35|28.56|28.4|28.51|28.35|6
1743769400000|2025-04-04 12:23:20|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|7
1743769410000|2025-04-04 12:23:30|28.55|28.39|28.55|28.39|28.55|28.39|28.51|28.35|3
1743769420000|2025-04-04 12:23:40|28.54|28.38|28.46|28.3|28.54|28.38|28.45|28.29|6
1743769430000|2025-04-04 12:23:50|28.5|28.34|28.5|28.34|28.51|28.35|28.48|28.32|26
1743769440000|2025-04-04 12:24:00|28.46|28.3|28.45|28.29|28.46|28.3|28.43|28.27|30
1743769450000|2025-04-04 12:24:10|28.43|28.27|28.5|28.34|28.5|28.34|28.43|28.27|21
1743769460000|2025-04-04 12:24:20|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|8
1743769470000|2025-04-04 12:24:30|28.49|28.33|28.63|28.47|28.63|28.47|28.49|28.33|94
1743769480000|2025-04-04 12:24:40|28.62|28.46|28.6|28.44|28.63|28.47|28.58|28.42|10
1743769490000|2025-04-04 12:24:50|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|6
1743769500000|2025-04-04 12:25:00|28.6|28.44|28.66|28.5|28.66|28.5|28.58|28.42|10
1743769510000|2025-04-04 12:25:10|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|24
1743769520000|2025-04-04 12:25:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|7
1743769530000|2025-04-04 12:25:30|28.63|28.47|28.63|28.47|28.67|28.51|28.63|28.47|13
1743769540000|2025-04-04 12:25:40|28.6|28.44|28.62|28.46|28.63|28.47|28.6|28.44|34
1743769550000|2025-04-04 12:25:50|28.61|28.45|28.62|28.46|28.63|28.47|28.6|28.44|25
1743769560000|2025-04-04 12:26:00|28.6|28.44|28.6|28.44|28.63|28.47|28.6|28.44|32
1743769570000|2025-04-04 12:26:10|28.62|28.46|28.6|28.44|28.63|28.47|28.6|28.44|20
1743769580000|2025-04-04 12:26:20|28.62|28.46|28.62|28.46|28.65|28.49|28.62|28.46|9
1743769590000|2025-04-04 12:26:30|28.63|28.47|28.63|28.47|28.65|28.49|28.59|28.43|18
1743769600000|2025-04-04 12:26:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|3
1743769610000|2025-04-04 12:26:50|28.58|28.42|28.57|28.41|28.6|28.44|28.55|28.39|59
1743769620000|2025-04-04 12:27:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|8
1743769630000|2025-04-04 12:27:10|28.63|28.47|28.55|28.39|28.63|28.47|28.55|28.39|1
1743769640000|2025-04-04 12:27:20|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|2
1743769650000|2025-04-04 12:27:30|28.52|28.36|28.53|28.37|28.55|28.39|28.52|28.36|41
1743769660000|2025-04-04 12:27:40|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|45
1743769670000|2025-04-04 12:27:50|28.53|28.37|28.47|28.31|28.55|28.39|28.47|28.31|35
1743769680000|2025-04-04 12:28:00|28.48|28.32|28.42|28.26|28.49|28.33|28.42|28.26|11
1743769690000|2025-04-04 12:28:10|28.43|28.27|28.46|28.3|28.48|28.32|28.43|28.27|6
1743769700000|2025-04-04 12:28:20|28.47|28.31|28.47|28.31|28.59|28.41|28.42|28.26|39
1743769710000|2025-04-04 12:28:30|28.46|28.3|28.46|28.21|28.46|28.3|28.42|28.21|6
1743769720000|2025-04-04 12:28:40|28.49|28.24|28.42|28.26|28.49|28.3|28.42|28.24|3
1743769730000|2025-04-04 12:28:50|28.4|28.24|28.4|28.24|28.41|28.25|28.4|28.24|12
1743769740000|2025-04-04 12:29:00|28.41|28.25|28.27|28.11|28.46|28.3|28.27|28.11|37
1743769750000|2025-04-04 12:29:10|28.28|28.12|28.22|28.06|28.28|28.12|28.22|28.06|15
1743769760000|2025-04-04 12:29:20|28.21|28.05|28.22|28.06|28.26|28.1|28.16|28|24
1743769770000|2025-04-04 12:29:30|28.26|28.1|28.35|28.19|28.35|28.19|28.26|28.1|10
1743769780000|2025-04-04 12:29:40|28.34|28.18|28.41|28.16|28.41|28.18|28.33|28.16|4
1743769790000|2025-04-04 12:29:50|28.25|28.09|28.19|27.94|28.35|28.11|28.18|27.94|19
1743769800000|2025-04-04 12:30:00|28.2|27.95|28.25|27.95|28.25|27.97|28.01|27.85|7
1743769810000|2025-04-04 12:30:10|28.26|27.96|28.13|27.97|28.28|28.12|28.13|27.92|27
1743769820000|2025-04-04 12:30:20|28.09|27.93|27.94|27.78|28.11|27.95|27.8|27.64|49
1743769830000|2025-04-04 12:30:30|27.95|27.79|27.99|27.83|28.02|27.86|27.91|27.75|27
1743769840000|2025-04-04 12:30:40|27.97|27.81|28.03|27.87|28.04|27.88|27.89|27.73|21
1743769850000|2025-04-04 12:30:50|28.04|27.88|28.18|28.02|28.19|28.03|28.03|27.87|15
1743769860000|2025-04-04 12:31:00|28.2|28.04|28.31|28.15|28.33|28.17|28.19|28.03|31
1743769870000|2025-04-04 12:31:10|28.3|28.14|28.31|28.15|28.32|28.16|28.27|28.11|13
1743769880000|2025-04-04 12:31:20|28.3|28.14|28.32|28.16|28.32|28.16|28.27|28.11|11
1743769890000|2025-04-04 12:31:30|28.31|28.15|28.27|28.11|28.33|28.17|28.25|28.09|7
1743769900000|2025-04-04 12:31:40|28.29|28.13|28.26|28.1|28.34|28.18|28.21|28.05|17
1743769910000|2025-04-04 12:31:50|28.25|28.09|28.25|28.09|28.26|28.1|28.21|28.05|21
1743769920000|2025-04-04 12:32:00|28.26|28.1|28.28|28.12|28.29|28.13|28.25|28.09|17
1743769930000|2025-04-04 12:32:10|28.26|28.1|28.18|28.02|28.26|28.1|28.17|28.01|28
1743769940000|2025-04-04 12:32:20|28.19|28.03|28.19|28.03|28.21|28.05|28.18|28.02|20
1743769950000|2025-04-04 12:32:30|28.18|28.02|28.24|28.08|28.24|28.08|28.17|28.01|10
1743769960000|2025-04-04 12:32:40|28.23|28.07|28.2|28.04|28.23|28.07|28.19|28.03|3
1743769970000|2025-04-04 12:32:50|28.21|28.05|28.21|28.05|28.22|28.06|28.2|28.04|26
1743769980000|2025-04-04 12:33:00|28.2|28.04|28.16|28|28.21|28.05|28.16|28|147
1743769990000|2025-04-04 12:33:10|28.18|28.02|28.16|28|28.21|28.05|28.14|27.98|51
1743770000000|2025-04-04 12:33:20|28.18|28.02|28.16|28|28.2|28.04|28.16|28|21
1743770010000|2025-04-04 12:33:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|24
1743770020000|2025-04-04 12:33:40|28.14|27.98|28.1|27.94|28.16|28|28.09|27.93|83
1743770030000|2025-04-04 12:33:50|28.09|27.93|27.99|27.83|28.09|27.93|27.99|27.83|63
1743770040000|2025-04-04 12:34:00|27.95|27.79|27.96|27.8|27.96|27.8|27.9|27.74|55
1743770050000|2025-04-04 12:34:10|27.98|27.82|28.01|27.85|28.05|27.89|27.96|27.8|20
1743770060000|2025-04-04 12:34:20|28.02|27.86|27.99|27.83|28.02|27.86|27.94|27.78|37
1743770070000|2025-04-04 12:34:30|27.98|27.82|27.99|27.83|28.06|27.9|27.98|27.82|25
1743770080000|2025-04-04 12:34:40|28|27.84|27.89|27.73|28.01|27.85|27.89|27.73|77
1743770090000|2025-04-04 12:34:50|27.84|27.68|27.86|27.7|27.89|27.73|27.84|27.68|26
1743770100000|2025-04-04 12:35:00|27.88|27.72|27.79|27.63|27.89|27.73|27.73|27.57|84
1743770110000|2025-04-04 12:35:10|27.76|27.6|27.79|27.63|27.8|27.64|27.74|27.58|25
1743770120000|2025-04-04 12:35:20|27.81|27.65|27.8|27.64|27.86|27.7|27.79|27.63|31
1743770130000|2025-04-04 12:35:30|27.82|27.66|27.94|27.78|27.94|27.78|27.82|27.66|73
1743770140000|2025-04-04 12:35:40|27.92|27.76|27.98|27.82|28|27.84|27.92|27.76|15
1743770150000|2025-04-04 12:35:50|28|27.84|27.98|27.82|28.04|27.88|27.95|27.79|17
1743770160000|2025-04-04 12:36:00|27.97|27.81|28.06|27.9|28.06|27.9|27.97|27.81|14
1743770170000|2025-04-04 12:36:10|28.1|27.94|28.13|27.97|28.15|27.99|28.06|27.9|95
1743770180000|2025-04-04 12:36:20|28.14|27.98|28.16|28|28.2|28.04|28.13|27.97|21
1743770190000|2025-04-04 12:36:30|28.18|28.02|28.2|28.04|28.2|28.04|28.16|28|5
1743770200000|2025-04-04 12:36:40|28.25|28.09|28.2|28.04|28.25|28.09|28.16|28|34
1743770210000|2025-04-04 12:36:50|28.19|28.03|28.25|28.09|28.26|28.1|28.19|28.03|33
1743770220000|2025-04-04 12:37:00|28.29|28.13|28.3|28.14|28.4|28.24|28.29|28.13|49
1743770230000|2025-04-04 12:37:10|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|7
1743770240000|2025-04-04 12:37:20|28.29|28.13|28.25|28.09|28.32|28.16|28.24|28.08|17
1743770250000|2025-04-04 12:37:30|28.3|28.14|28.21|28.05|28.3|28.14|28.19|28.03|69
1743770260000|2025-04-04 12:37:40|28.19|28.03|28.27|28.11|28.28|28.12|28.18|28.02|18
1743770270000|2025-04-04 12:37:50|28.26|28.1|28.37|28.21|28.39|28.23|28.26|28.1|35
1743770280000|2025-04-04 12:38:00|28.36|28.2|28.37|28.21|28.38|28.22|28.33|28.17|15
1743770290000|2025-04-04 12:38:10|28.35|28.19|28.47|28.31|28.47|28.31|28.35|28.19|32
1743770300000|2025-04-04 12:38:20|28.48|28.32|28.47|28.31|28.48|28.32|28.42|28.26|46
1743770310000|2025-04-04 12:38:30|28.45|28.29|28.48|28.32|28.5|28.34|28.45|28.29|27
1743770320000|2025-04-04 12:38:40|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|8
1743770330000|2025-04-04 12:38:50|28.47|28.31|28.53|28.37|28.53|28.37|28.47|28.31|12
1743770340000|2025-04-04 12:39:00|28.57|28.41|28.58|28.42|28.58|28.42|28.52|28.36|18
1743770350000|2025-04-04 12:39:10|28.57|28.41|28.49|28.33|28.58|28.42|28.47|28.31|14
1743770360000|2025-04-04 12:39:20|28.48|28.32|28.35|28.19|28.48|28.32|28.34|28.18|30
1743770370000|2025-04-04 12:39:30|28.37|28.21|28.41|28.25|28.42|28.26|28.35|28.19|15
1743770380000|2025-04-04 12:39:40|28.4|28.24|28.42|28.26|28.46|28.3|28.4|28.24|29
1743770390000|2025-04-04 12:39:50|28.43|28.27|28.37|28.21|28.43|28.27|28.35|28.19|10
1743770400000|2025-04-04 12:40:00|28.4|28.24|28.43|28.27|28.47|28.31|28.35|28.19|18
1743770410000|2025-04-04 12:40:10|28.42|28.26|28.35|28.19|28.42|28.26|28.35|28.19|21
1743770420000|2025-04-04 12:40:20|28.36|28.2|28.3|28.14|28.36|28.2|28.3|28.14|8
1743770430000|2025-04-04 12:40:30|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|14
1743770440000|2025-04-04 12:40:40|28.29|28.13|28.3|28.14|28.31|28.15|28.27|28.11|24
1743770450000|2025-04-04 12:40:50|28.28|28.12|28.3|28.14|28.32|28.16|28.25|28.09|15
1743770460000|2025-04-04 12:41:00|28.29|28.13|28.28|28.12|28.3|28.14|28.2|28.04|19
1743770470000|2025-04-04 12:41:10|28.32|28.16|28.3|28.14|28.32|28.16|28.25|28.09|32
1743770480000|2025-04-04 12:41:20|28.31|28.15|28.33|28.17|28.33|28.17|28.3|28.14|28
1743770490000|2025-04-04 12:41:30|28.32|28.16|28.31|28.15|28.35|28.19|28.25|28.09|39
1743770500000|2025-04-04 12:41:40|28.28|28.12|28.18|28.02|28.28|28.12|28.18|28.02|26
1743770510000|2025-04-04 12:41:50|28.15|27.99|28.13|27.97|28.19|28.03|28.13|27.97|8
1743770520000|2025-04-04 12:42:00|28.11|27.95|27.97|27.81|28.11|27.95|27.96|27.8|55
1743770530000|2025-04-04 12:42:10|27.96|27.8|27.94|27.78|28.01|27.85|27.91|27.75|72
1743770540000|2025-04-04 12:42:20|27.93|27.77|27.84|27.68|27.93|27.77|27.84|27.68|68
1743770550000|2025-04-04 12:42:30|27.86|27.7|27.88|27.72|27.91|27.75|27.86|27.7|33
1743770560000|2025-04-04 12:42:40|27.9|27.74|27.96|27.8|27.98|27.82|27.88|27.72|34
1743770570000|2025-04-04 12:42:50|27.94|27.78|27.89|27.73|27.98|27.82|27.88|27.72|23
1743770580000|2025-04-04 12:43:00|27.88|27.72|27.88|27.72|27.93|27.77|27.86|27.7|40
1743770590000|2025-04-04 12:43:10|27.84|27.68|27.86|27.7|27.92|27.76|27.83|27.67|104
1743770600000|2025-04-04 12:43:20|27.84|27.68|27.81|27.65|27.85|27.69|27.81|27.65|7
1743770610000|2025-04-04 12:43:30|27.8|27.64|27.82|27.66|27.82|27.66|27.79|27.63|20
1743770620000|2025-04-04 12:43:40|27.84|27.68|27.81|27.65|27.84|27.68|27.8|27.64|18
1743770630000|2025-04-04 12:43:50|27.8|27.64|27.98|27.82|27.98|27.82|27.77|27.61|238
1743770640000|2025-04-04 12:44:00|27.97|27.81|27.93|27.77|27.97|27.81|27.86|27.7|39
1743770650000|2025-04-04 12:44:10|27.91|27.75|27.86|27.7|27.91|27.75|27.84|27.68|20
1743770660000|2025-04-04 12:44:20|27.87|27.71|27.74|27.58|27.87|27.71|27.74|27.58|42
1743770670000|2025-04-04 12:44:30|27.77|27.61|27.69|27.53|27.77|27.61|27.68|27.52|31
1743770680000|2025-04-04 12:44:40|27.65|27.49|27.79|27.63|27.96|27.8|27.65|27.49|114
1743770690000|2025-04-04 12:44:50|27.74|27.58|27.67|27.51|27.74|27.58|27.62|27.46|55
1743770700000|2025-04-04 12:45:00|27.71|27.55|27.62|27.46|27.82|27.66|27.62|27.46|85
1743770710000|2025-04-04 12:45:10|27.57|27.41|27.6|27.44|27.62|27.46|27.57|27.41|16
1743770720000|2025-04-04 12:45:20|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|66
1743770730000|2025-04-04 12:45:30|27.56|27.4|27.6|27.44|27.6|27.44|27.55|27.39|16
1743770740000|2025-04-04 12:45:40|27.57|27.41|27.72|27.56|27.72|27.56|27.55|27.39|194
1743770750000|2025-04-04 12:45:50|27.7|27.54|27.64|27.48|27.7|27.54|27.62|27.46|20
1743770760000|2025-04-04 12:46:00|27.63|27.47|27.64|27.48|27.67|27.51|27.59|27.43|19
1743770770000|2025-04-04 12:46:10|27.62|27.46|27.69|27.53|27.69|27.53|27.62|27.46|9
1743770780000|2025-04-04 12:46:20|27.67|27.51|27.59|27.43|27.67|27.51|27.55|27.39|31
1743770790000|2025-04-04 12:46:30|27.57|27.41|27.62|27.46|27.62|27.46|27.51|27.35|28
1743770800000|2025-04-04 12:46:40|||||||||1
1743770810000|2025-04-04 12:46:50|27.65|27.49|27.66|27.5|27.66|27.5|27.62|27.46|59
1743770820000|2025-04-04 12:47:00|27.67|27.51|27.67|27.51|27.67|27.51|27.64|27.48|2
1743770830000|2025-04-04 12:47:10|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|6
1743770840000|2025-04-04 12:47:20|27.64|27.48|27.61|27.45|27.64|27.48|27.61|27.45|8
1743770850000|2025-04-04 12:47:30|27.62|27.46|27.63|27.47|27.63|27.47|27.58|27.42|7
1743770860000|2025-04-04 12:47:40|27.64|27.48|27.66|27.5|27.66|27.5|27.61|27.45|8
1743770870000|2025-04-04 12:47:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|2
1743770880000|2025-04-04 12:48:00|27.67|27.51|27.67|27.51|27.69|27.53|27.67|27.51|9
1743770890000|2025-04-04 12:48:10|27.66|27.5|27.72|27.56|27.72|27.56|27.66|27.5|6
1743770900000|2025-04-04 12:48:20|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|6
1743770910000|2025-04-04 12:48:30|27.71|27.55|27.69|27.53|27.74|27.58|27.69|27.53|15
1743770920000|2025-04-04 12:48:40|27.7|27.54|27.74|27.58|27.76|27.6|27.7|27.54|55
1743770930000|2025-04-04 12:48:50|27.75|27.59|27.74|27.58|27.79|27.63|27.74|27.58|32
1743770940000|2025-04-04 12:49:00|||||||||8
1743770950000|2025-04-04 12:49:10|27.72|27.56|27.66|27.5|27.72|27.56|27.65|27.49|83
1743770960000|2025-04-04 12:49:20|27.67|27.51|27.67|27.51|27.67|27.51|27.66|27.5|6
1743770970000|2025-04-04 12:49:30|||||||||1
1743770980000|2025-04-04 12:49:40|27.68|27.52|27.5|27.34|27.68|27.52|27.5|27.34|52
1743770990000|2025-04-04 12:49:50|27.51|27.35|27.5|27.34|27.51|27.35|27.45|27.29|20
1743771000000|2025-04-04 12:50:00|27.49|27.33|27.55|27.39|27.55|27.39|27.49|27.33|9
1743771010000|2025-04-04 12:50:10|27.57|27.41|27.86|27.7|27.86|27.7|27.55|27.39|90
1743771020000|2025-04-04 12:50:20|27.84|27.68|27.74|27.58|27.84|27.68|27.71|27.55|136
1743771030000|2025-04-04 12:50:30|27.75|27.59|27.76|27.6|27.76|27.6|27.71|27.55|10
1743771040000|2025-04-04 12:50:40|27.75|27.59|27.71|27.55|27.76|27.6|27.71|27.55|18
1743771050000|2025-04-04 12:50:50|27.69|27.53|27.74|27.58|27.75|27.59|27.69|27.53|15
1743771060000|2025-04-04 12:51:00|27.69|27.53|27.69|27.53|27.72|27.56|27.67|27.51|110
1743771070000|2025-04-04 12:51:10|27.71|27.55|27.68|27.52|27.72|27.56|27.67|27.51|14
1743771080000|2025-04-04 12:51:20|27.67|27.51|27.72|27.56|27.74|27.58|27.67|27.51|16
1743771090000|2025-04-04 12:51:30|27.69|27.53|27.72|27.56|27.73|27.57|27.69|27.53|2
1743771100000|2025-04-04 12:51:40|27.68|27.52|27.67|27.51|27.72|27.56|27.67|27.51|11
1743771110000|2025-04-04 12:51:50|27.65|27.49|27.64|27.48|27.67|27.51|27.6|27.44|36
1743771120000|2025-04-04 12:52:00|27.62|27.46|27.6|27.44|27.67|27.51|27.59|27.43|86
1743771130000|2025-04-04 12:52:10|27.59|27.43|27.58|27.42|27.59|27.43|27.57|27.41|11
1743771140000|2025-04-04 12:52:20|27.57|27.41|27.54|27.38|27.57|27.41|27.5|27.34|14
1743771150000|2025-04-04 12:52:30|27.5|27.34|27.5|27.34|27.54|27.38|27.49|27.33|9
1743771160000|2025-04-04 12:52:40|27.49|27.33|27.49|27.33|27.5|27.34|27.47|27.31|17
1743771170000|2025-04-04 12:52:50|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|16
1743771180000|2025-04-04 12:53:00|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|63
1743771190000|2025-04-04 12:53:10|27.52|27.36|27.49|27.33|27.52|27.36|27.47|27.31|42
1743771200000|2025-04-04 12:53:20|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|9
1743771210000|2025-04-04 12:53:30|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|11
1743771220000|2025-04-04 12:53:40|27.45|27.29|27.47|27.31|27.47|27.31|27.42|27.26|19
1743771230000|2025-04-04 12:53:50|27.49|27.33|27.46|27.3|27.49|27.33|27.46|27.3|26
1743771240000|2025-04-04 12:54:00|27.47|27.31|27.54|27.38|27.54|27.38|27.43|27.27|43
1743771250000|2025-04-04 12:54:10|27.55|27.39|27.56|27.4|27.6|27.44|27.55|27.39|15
1743771260000|2025-04-04 12:54:20|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|23
1743771270000|2025-04-04 12:54:30|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|6
1743771280000|2025-04-04 12:54:40|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|3
1743771290000|2025-04-04 12:54:50|27.54|27.38|27.5|27.34|27.54|27.38|27.5|27.34|17
1743771300000|2025-04-04 12:55:00|27.52|27.36|27.57|27.41|27.57|27.41|27.52|27.36|18
1743771310000|2025-04-04 12:55:10|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|4
1743771320000|2025-04-04 12:55:20|27.56|27.4|27.62|27.46|27.62|27.46|27.55|27.39|24
1743771330000|2025-04-04 12:55:30|27.61|27.45|27.55|27.39|27.61|27.45|27.55|27.39|11
1743771340000|2025-04-04 12:55:40|27.56|27.4|27.57|27.41|27.6|27.44|27.54|27.38|22
1743771350000|2025-04-04 12:55:50|27.59|27.43|27.6|27.44|27.62|27.46|27.57|27.41|33
1743771360000|2025-04-04 12:56:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|4
1743771370000|2025-04-04 12:56:10|27.63|27.47|27.6|27.44|27.63|27.47|27.57|27.41|14
1743771380000|2025-04-04 12:56:20|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|36
1743771400000|2025-04-04 12:56:40|||||||||13
1743771410000|2025-04-04 12:56:50|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|20
1743771420000|2025-04-04 12:57:00|27.56|27.4|27.57|27.41|27.57|27.41|27.55|27.39|8
1743771430000|2025-04-04 12:57:10|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|27
1743771440000|2025-04-04 12:57:20|27.57|27.41|27.61|27.45|27.61|27.45|27.55|27.39|18
1743771450000|2025-04-04 12:57:30|27.6|27.44|27.6|27.44|27.61|27.45|27.59|27.43|17
1743771460000|2025-04-04 12:57:40|27.61|27.45|27.62|27.46|27.62|27.46|27.6|27.44|0
1743771470000|2025-04-04 12:57:50|27.65|27.49|27.67|27.51|27.7|27.54|27.62|27.46|39
1743771480000|2025-04-04 12:58:00|27.69|27.53|27.65|27.49|27.7|27.54|27.65|27.49|9
1743771490000|2025-04-04 12:58:10|27.67|27.51|27.67|27.51|27.7|27.54|27.65|27.49|23
1743771500000|2025-04-04 12:58:20|27.66|27.5|27.65|27.49|27.67|27.51|27.65|27.49|7
1743771510000|2025-04-04 12:58:30|27.66|27.5|27.69|27.53|27.69|27.53|27.65|27.49|3
1743771520000|2025-04-04 12:58:40|27.67|27.51|27.69|27.53|27.7|27.54|27.67|27.51|8
1743771530000|2025-04-04 12:58:50|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|6
1743771540000|2025-04-04 12:59:00|27.71|27.55|27.74|27.58|27.76|27.6|27.7|27.54|63
1743771550000|2025-04-04 12:59:10|27.71|27.55|27.75|27.59|27.75|27.59|27.7|27.54|22
1743771560000|2025-04-04 12:59:20|27.73|27.57|27.7|27.54|27.74|27.58|27.69|27.53|47
1743771580000|2025-04-04 12:59:40|27.69|27.53|27.65|27.49|27.7|27.54|27.65|27.49|21
1743771590000|2025-04-04 12:59:50|27.67|27.51|27.62|27.46|27.69|27.53|27.62|27.46|28
1743771600000|2025-04-04 13:00:00|27.6|27.44|27.55|27.39|27.62|27.46|27.55|27.39|68
1743771610000|2025-04-04 13:00:10|27.53|27.37|27.52|27.36|27.53|27.37|27.5|27.34|8
1743771620000|2025-04-04 13:00:20|27.53|27.37|27.43|27.27|27.53|27.37|27.43|27.27|28
1743771630000|2025-04-04 13:00:30|27.44|27.28|27.48|27.32|27.48|27.32|27.43|27.27|5
1743771640000|2025-04-04 13:00:40|27.49|27.33|27.48|27.32|27.52|27.36|27.45|27.29|18
1743771650000|2025-04-04 13:00:50|27.49|27.33|27.53|27.37|27.55|27.39|27.48|27.32|6
1743771660000|2025-04-04 13:01:00|27.48|27.32|27.55|27.39|27.58|27.42|27.48|27.32|3
1743771670000|2025-04-04 13:01:10|27.54|27.38|27.53|27.37|27.55|27.39|27.53|27.37|11
1743771680000|2025-04-04 13:01:20|27.51|27.35|27.47|27.31|27.53|27.37|27.45|27.29|59
1743771690000|2025-04-04 13:01:30|27.45|27.29|27.47|27.31|27.47|27.31|27.42|27.26|18
1743771700000|2025-04-04 13:01:40|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|6
1743771710000|2025-04-04 13:01:50|27.46|27.3|27.43|27.27|27.47|27.31|27.42|27.26|15
1743771720000|2025-04-04 13:02:00|27.45|27.29|27.37|27.21|27.45|27.29|27.33|27.17|38
1743771730000|2025-04-04 13:02:10|27.34|27.18|27.32|27.16|27.37|27.21|27.32|27.16|64
1743771740000|2025-04-04 13:02:20|27.33|27.17|27.32|27.16|27.37|27.21|27.3|27.14|96
1743771750000|2025-04-04 13:02:30|27.35|27.19|27.32|27.16|27.35|27.19|27.32|27.16|0
1743771760000|2025-04-04 13:02:40|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|18
1743771770000|2025-04-04 13:02:50|27.31|27.15|27.25|27.09|27.32|27.16|27.23|27.07|55
1743771780000|2025-04-04 13:03:00|27.24|27.08|27.2|27.04|27.24|27.08|27.18|27.02|38
1743771790000|2025-04-04 13:03:10|27.19|27.03|27.18|27.02|27.2|27.04|27.18|27.02|7
1743771800000|2025-04-04 13:03:20|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|11
1743771810000|2025-04-04 13:03:30|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|62
1743771820000|2025-04-04 13:03:40|27.15|26.99|27.18|27.02|27.18|27.02|27.13|26.97|8
1743771830000|2025-04-04 13:03:50|27.17|27.01|27.13|26.97|27.18|27.02|27.13|26.97|14
1743771840000|2025-04-04 13:04:00|27.15|26.99|27.15|26.99|27.18|27.02|27.13|26.97|30
1743771850000|2025-04-04 13:04:10|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|53
1743771860000|2025-04-04 13:04:20|27.11|26.95|27.06|26.9|27.13|26.97|27.03|26.87|38
1743771870000|2025-04-04 13:04:30|27.08|26.92|27.08|26.92|27.11|26.95|27.06|26.9|64
1743771880000|2025-04-04 13:04:40|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|25
1743771890000|2025-04-04 13:04:50|27.07|26.91|27.01|26.85|27.08|26.92|27.01|26.85|41
1743771900000|2025-04-04 13:05:00|26.98|26.82|26.97|26.81|27.01|26.85|26.96|26.8|32
1743771910000|2025-04-04 13:05:10|26.96|26.8|26.96|26.8|26.97|26.81|26.93|26.77|5
1743771920000|2025-04-04 13:05:20|26.94|26.78|26.96|26.8|26.97|26.81|26.91|26.75|12
1743771930000|2025-04-04 13:05:30|26.98|26.82|27.01|26.85|27.01|26.85|26.96|26.8|32
1743771940000|2025-04-04 13:05:40|27|26.84|27.08|26.92|27.08|26.92|26.98|26.82|48
1743771950000|2025-04-04 13:05:50|27.06|26.9|27.13|26.97|27.13|26.97|27.06|26.9|31
1743771960000|2025-04-04 13:06:00|27.11|26.95|27.08|26.92|27.15|26.99|27.08|26.92|13
1743771970000|2025-04-04 13:06:10|27.13|26.97|27.18|27.02|27.18|27.02|27.13|26.97|18
1743771980000|2025-04-04 13:06:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|5
1743771990000|2025-04-04 13:06:30|27.15|26.99|27.13|26.97|27.15|26.99|27.12|26.96|1
1743772000000|2025-04-04 13:06:40|27.11|26.95|27.18|27.02|27.18|27.02|27.11|26.95|36
1743772010000|2025-04-04 13:06:50|27.17|27.01|27.15|26.99|27.21|27.05|27.13|26.97|14
1743772020000|2025-04-04 13:07:00|27.13|26.97|27.21|27.05|27.21|27.05|27.13|26.97|85
1743772030000|2025-04-04 13:07:10|27.23|27.07|27.13|26.97|27.23|27.07|27.13|26.97|27
1743772040000|2025-04-04 13:07:20|27.12|26.96|27.07|26.91|27.13|26.97|27.07|26.91|12
1743772050000|2025-04-04 13:07:30|27.08|26.92|27.11|26.95|27.13|26.97|27.06|26.9|35
1743772060000|2025-04-04 13:07:40|27.1|26.94|27.03|26.87|27.1|26.94|27.03|26.87|7
1743772070000|2025-04-04 13:07:50|27.07|26.91|27.03|26.87|27.08|26.92|27.01|26.85|19
1743772080000|2025-04-04 13:08:00|27.02|26.86|27.08|26.92|27.08|26.92|27.02|26.86|8
1743772090000|2025-04-04 13:08:10|27.12|26.96|27.18|27.02|27.18|27.02|27.08|26.92|12
1743772100000|2025-04-04 13:08:20|27.17|27.01|27.18|27.02|27.18|27.02|27.13|26.97|13
1743772110000|2025-04-04 13:08:30|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|3
1743772120000|2025-04-04 13:08:40|27.16|27|27.18|27.02|27.18|27.02|27.13|26.97|6
1743772130000|2025-04-04 13:08:50|27.17|27.01|27.18|27.02|27.18|27.02|27.16|27|25
1743772140000|2025-04-04 13:09:00|27.19|27.03|27.18|27.02|27.2|27.04|27.18|27.02|13
1743772150000|2025-04-04 13:09:10|27.19|27.03|27.23|27.07|27.23|27.07|27.18|27.02|6
1743772160000|2025-04-04 13:09:20|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|20
1743772170000|2025-04-04 13:09:30|27.24|27.08|27.25|27.09|27.25|27.09|27.23|27.07|6
1743772180000|2025-04-04 13:09:40|27.23|27.07|27.2|27.04|27.23|27.07|27.18|27.02|18
1743772190000|2025-04-04 13:09:50|27.21|27.05|27.27|27.11|27.3|27.14|27.21|27.05|15
1743772200000|2025-04-04 13:10:00|27.28|27.12|27.32|27.16|27.32|27.16|27.25|27.09|17
1743772210000|2025-04-04 13:10:10|27.31|27.15|27.32|27.16|27.35|27.19|27.3|27.14|13
1743772220000|2025-04-04 13:10:20|27.31|27.15|27.32|27.16|27.32|27.16|27.28|27.12|39
1743772230000|2025-04-04 13:10:30|27.31|27.15|27.29|27.13|27.32|27.16|27.27|27.11|30
1743772240000|2025-04-04 13:10:40|27.28|27.12|27.2|27.04|27.32|27.16|27.2|27.04|39
1743772250000|2025-04-04 13:10:50|27.17|27.01|27.2|27.04|27.2|27.04|27.16|27|12
1743772260000|2025-04-04 13:11:00|27.18|27.02|27.21|27.05|27.25|27.09|27.18|27.02|13
1743772270000|2025-04-04 13:11:10|27.22|27.06|27.25|27.09|27.25|27.09|27.2|27.04|3
1743772280000|2025-04-04 13:11:20|27.26|27.1|27.25|27.09|27.28|27.12|27.25|27.09|11
1743772290000|2025-04-04 13:11:30|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|5
1743772300000|2025-04-04 13:11:40|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|13
1743772310000|2025-04-04 13:11:50|27.26|27.1|27.2|27.04|27.27|27.11|27.2|27.04|20
1743772320000|2025-04-04 13:12:00|27.22|27.06|27.25|27.09|27.25|27.09|27.21|27.05|8
1743772330000|2025-04-04 13:12:10|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|9
1743772340000|2025-04-04 13:12:20|27.21|27.05|27.23|27.07|27.25|27.09|27.21|27.05|20
1743772350000|2025-04-04 13:12:30|27.25|27.09|27.25|27.09|27.25|27.09|27.23|27.07|9
1743772360000|2025-04-04 13:12:40|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|9
1743772370000|2025-04-04 13:12:50|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|32
1743772380000|2025-04-04 13:13:00|27.26|27.1|27.29|27.13|27.3|27.14|27.26|27.1|13
1743772390000|2025-04-04 13:13:10|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|4
1743772400000|2025-04-04 13:13:20|27.29|27.13|27.23|27.07|27.3|27.14|27.23|27.07|57
1743772410000|2025-04-04 13:13:30|27.26|27.1|27.25|27.09|27.29|27.13|27.25|27.09|22
1743772420000|2025-04-04 13:13:40|27.26|27.1|27.25|27.09|27.3|27.14|27.25|27.09|24
1743772430000|2025-04-04 13:13:50|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|20
1743772440000|2025-04-04 13:14:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|8
1743772450000|2025-04-04 13:14:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|6
1743772460000|2025-04-04 13:14:20|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|10
1743772470000|2025-04-04 13:14:30|27.37|27.21|27.37|27.21|27.37|27.21|27.35|27.19|11
1743772480000|2025-04-04 13:14:40|27.38|27.22|27.42|27.26|27.42|27.26|27.37|27.21|12
1743772490000|2025-04-04 13:14:50|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|2
1743772500000|2025-04-04 13:15:00|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|15
1743772510000|2025-04-04 13:15:10|27.48|27.32|27.48|27.32|27.52|27.36|27.47|27.31|46
1743772520000|2025-04-04 13:15:20|27.47|27.31|27.5|27.34|27.52|27.36|27.47|27.31|46
1743772530000|2025-04-04 13:15:30|27.52|27.36|27.47|27.31|27.52|27.36|27.47|27.31|4
1743772540000|2025-04-04 13:15:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|12
1743772550000|2025-04-04 13:15:50|27.47|27.31|27.47|27.31|27.47|27.31|27.42|27.26|5
1743772560000|2025-04-04 13:16:00|27.48|27.32|27.48|27.32|27.48|27.32|27.47|27.31|47
1743772570000|2025-04-04 13:16:10|27.5|27.34|27.48|27.32|27.5|27.34|27.47|27.31|38
1743772580000|2025-04-04 13:16:20|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|5
1743772590000|2025-04-04 13:16:30|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|7
1743772600000|2025-04-04 13:16:40|27.52|27.36|27.55|27.39|27.57|27.41|27.52|27.36|7
1743772610000|2025-04-04 13:16:50|27.53|27.37|27.55|27.39|27.6|27.44|27.53|27.37|9
1743772620000|2025-04-04 13:17:00|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|3
1743772630000|2025-04-04 13:17:10|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|32
1743772640000|2025-04-04 13:17:20|||||||||2
1743772650000|2025-04-04 13:17:30|||||||||21
1743772660000|2025-04-04 13:17:40|27.58|27.42|27.53|27.37|27.6|27.44|27.5|27.34|57
1743772670000|2025-04-04 13:17:50|27.52|27.36|27.4|27.24|27.52|27.36|27.4|27.24|24
1743772680000|2025-04-04 13:18:00|27.43|27.27|27.43|27.27|27.45|27.29|27.42|27.26|11
1743772690000|2025-04-04 13:18:10|27.45|27.29|27.48|27.32|27.49|27.33|27.43|27.27|42
1743772700000|2025-04-04 13:18:20|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|15
1743772710000|2025-04-04 13:18:30|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|4
1743772720000|2025-04-04 13:18:40|27.43|27.27|27.37|27.21|27.43|27.27|27.37|27.21|39
1743772730000|2025-04-04 13:18:50|27.38|27.22|27.37|27.21|27.42|27.26|27.37|27.21|1
1743772740000|2025-04-04 13:19:00|27.42|27.26|27.47|27.31|27.47|27.31|27.41|27.25|8
1743772750000|2025-04-04 13:19:10|27.46|27.3|27.42|27.26|27.47|27.31|27.42|27.26|5
1743772760000|2025-04-04 13:19:20|||||||||2
1743772770000|2025-04-04 13:19:30|27.45|27.29|27.52|27.36|27.52|27.36|27.42|27.26|19
1743772780000|2025-04-04 13:19:40|||||||||2
1743772790000|2025-04-04 13:19:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|68
1743772800000|2025-04-04 13:20:00|27.52|27.36|27.58|27.42|27.58|27.42|27.52|27.36|17
1743772810000|2025-04-04 13:20:10|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|12
1743772820000|2025-04-04 13:20:20|27.53|27.37|27.57|27.41|27.58|27.42|27.52|27.36|13
1743772830000|2025-04-04 13:20:30|27.58|27.42|27.53|27.37|27.58|27.42|27.52|27.36|7
1743772840000|2025-04-04 13:20:40|27.57|27.41|27.58|27.42|27.6|27.44|27.57|27.41|4
1743772850000|2025-04-04 13:20:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|29
1743772860000|2025-04-04 13:21:00|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|8
1743772870000|2025-04-04 13:21:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|3
1743772880000|2025-04-04 13:21:20|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|11
1743772890000|2025-04-04 13:21:30|27.65|27.49|27.73|27.57|27.73|27.57|27.65|27.49|87
1743772900000|2025-04-04 13:21:40|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|22
1743772910000|2025-04-04 13:21:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|3
1743772920000|2025-04-04 13:22:00|27.78|27.62|27.87|27.71|27.87|27.71|27.78|27.62|19
1743772930000|2025-04-04 13:22:10|27.9|27.74|27.99|27.83|27.99|27.83|27.9|27.74|59
1743772940000|2025-04-04 13:22:20|27.98|27.82|27.77|27.61|27.99|27.83|27.75|27.59|113
1743772950000|2025-04-04 13:22:30|27.76|27.6|27.75|27.59|27.77|27.61|27.7|27.54|23
1743772960000|2025-04-04 13:22:40|27.74|27.58|27.72|27.56|27.75|27.59|27.7|27.54|71
1743772970000|2025-04-04 13:22:50|27.71|27.55|27.72|27.56|27.72|27.56|27.7|27.54|4
1743772980000|2025-04-04 13:23:00|27.71|27.55|27.65|27.49|27.71|27.55|27.65|27.49|8
1743772990000|2025-04-04 13:23:10|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|11
1743773000000|2025-04-04 13:23:20|27.61|27.45|27.62|27.46|27.65|27.49|27.61|27.45|2
1743773010000|2025-04-04 13:23:30|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|4
1743773020000|2025-04-04 13:23:40|27.58|27.42|27.58|27.42|27.6|27.44|27.57|27.41|21
1743773030000|2025-04-04 13:23:50|27.6|27.44|27.62|27.46|27.62|27.46|27.58|27.42|14
1743773040000|2025-04-04 13:24:00|27.61|27.45|27.62|27.46|27.62|27.46|27.58|27.42|67
1743773050000|2025-04-04 13:24:10|27.61|27.45|27.57|27.41|27.61|27.45|27.55|27.39|16
1743773060000|2025-04-04 13:24:20|27.58|27.42|27.62|27.46|27.62|27.46|27.58|27.42|1
1743773070000|2025-04-04 13:24:30|||||||||2
1743773080000|2025-04-04 13:24:40|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|6
1743773090000|2025-04-04 13:24:50|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|3
1743773100000|2025-04-04 13:25:00|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|32
1743773110000|2025-04-04 13:25:10|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|8
1743773120000|2025-04-04 13:25:20|27.64|27.48|27.64|27.48|27.65|27.49|27.62|27.46|22
1743773130000|2025-04-04 13:25:30|27.65|27.49|27.82|27.66|27.84|27.68|27.65|27.49|64
1743773140000|2025-04-04 13:25:40|27.8|27.64|27.85|27.69|27.92|27.76|27.8|27.64|27
1743773150000|2025-04-04 13:25:50|27.87|27.71|27.9|27.74|27.9|27.74|27.84|27.68|11
1743773160000|2025-04-04 13:26:00|27.89|27.73|27.92|27.76|27.92|27.76|27.85|27.69|48
1743773170000|2025-04-04 13:26:10|27.93|27.77|27.9|27.74|27.95|27.79|27.9|27.74|6
1743773180000|2025-04-04 13:26:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|3
1743773190000|2025-04-04 13:26:30|27.97|27.81|28|27.84|28|27.84|27.95|27.79|27
1743773200000|2025-04-04 13:26:40|28.02|27.86|28.04|27.88|28.06|27.9|28.02|27.86|41
1743773210000|2025-04-04 13:26:50|28.02|27.86|28.05|27.89|28.05|27.89|28.01|27.85|6
1743773220000|2025-04-04 13:27:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|17
1743773230000|2025-04-04 13:27:10|28.07|27.91|28|27.84|28.07|27.91|28|27.84|21
1743773240000|2025-04-04 13:27:20|27.99|27.83|27.95|27.79|28|27.84|27.95|27.79|10
1743773250000|2025-04-04 13:27:30|27.96|27.8|28|27.84|28.05|27.89|27.96|27.8|9
1743773260000|2025-04-04 13:27:40|28.02|27.86|28|27.84|28.04|27.88|27.95|27.79|10
1743773270000|2025-04-04 13:27:50|28.01|27.85|28|27.84|28.05|27.89|28|27.84|6
1743773280000|2025-04-04 13:28:00|27.97|27.81|27.95|27.79|27.99|27.83|27.9|27.74|13
1743773290000|2025-04-04 13:28:10|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|9
1743773300000|2025-04-04 13:28:20|28.04|27.88|27.99|27.83|28.04|27.88|27.99|27.83|1
1743773310000|2025-04-04 13:28:30|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|6
1743773320000|2025-04-04 13:28:40|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|3
1743773330000|2025-04-04 13:28:50|27.96|27.8|27.95|27.79|27.97|27.81|27.92|27.76|16
1743773340000|2025-04-04 13:29:00|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|12
1743773350000|2025-04-04 13:29:10|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|12
1743773360000|2025-04-04 13:29:20|28.02|27.86|28.05|27.89|28.05|27.89|27.97|27.81|24
1743773370000|2025-04-04 13:29:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|14
1743773380000|2025-04-04 13:29:40|28.05|27.89|28.05|27.89|28.06|27.9|28.05|27.89|4
1743773390000|2025-04-04 13:29:50|28.07|27.91|28.07|27.91|28.07|27.91|28.05|27.89|9
1743773400000|2025-04-04 13:30:00|28.05|27.89|27.86|27.7|28.05|27.89|27.8|27.64|385
1743773410000|2025-04-04 13:30:10|27.81|27.65|28.03|27.87|28.07|27.91|27.81|27.65|150
1743773420000|2025-04-04 13:30:20|28.05|27.89|28.08|27.92|28.08|27.92|27.93|27.77|158
1743773430000|2025-04-04 13:30:30|28.1|27.94|28.03|27.87|28.1|27.94|28.02|27.86|97
1743773440000|2025-04-04 13:30:40|28.01|27.85|27.75|27.59|28.01|27.85|27.75|27.59|89
1743773450000|2025-04-04 13:30:50|27.76|27.6|27.81|27.65|27.81|27.65|27.75|27.59|65
1743773460000|2025-04-04 13:31:00|27.8|27.64|27.55|27.39|27.81|27.65|27.53|27.37|77
1743773470000|2025-04-04 13:31:10|27.53|27.37|27.43|27.27|27.53|27.37|27.39|27.23|71
1743773480000|2025-04-04 13:31:20|27.45|27.29|27.63|27.47|27.65|27.49|27.43|27.27|73
1743773490000|2025-04-04 13:31:30|27.65|27.49|27.65|27.49|27.7|27.54|27.6|27.44|109
1743773500000|2025-04-04 13:31:40|27.7|27.54|27.76|27.6|27.86|27.7|27.7|27.54|105
1743773510000|2025-04-04 13:31:50|27.75|27.59|27.75|27.59|27.78|27.62|27.65|27.49|45
1743773520000|2025-04-04 13:32:00|27.76|27.6|27.86|27.7|27.93|27.77|27.76|27.6|105
1743773530000|2025-04-04 13:32:10|27.85|27.69|27.71|27.55|27.85|27.69|27.66|27.5|113
1743773540000|2025-04-04 13:32:20|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|49
1743773550000|2025-04-04 13:32:30|27.83|27.67|27.86|27.7|27.88|27.72|27.83|27.67|54
1743773560000|2025-04-04 13:32:40|27.87|27.71|27.88|27.72|27.92|27.76|27.86|27.7|63
1743773570000|2025-04-04 13:32:50|27.86|27.7|27.86|27.7|27.88|27.72|27.81|27.65|49
1743773580000|2025-04-04 13:33:00|27.88|27.72|27.91|27.75|27.98|27.82|27.86|27.7|79
1743773590000|2025-04-04 13:33:10|27.88|27.72|27.86|27.7|27.93|27.77|27.86|27.7|44
1743773600000|2025-04-04 13:33:20|27.87|27.71|27.93|27.77|27.93|27.77|27.81|27.65|82
1743773610000|2025-04-04 13:33:30|27.98|27.82|28|27.84|28|27.84|27.94|27.78|34
1743773620000|2025-04-04 13:33:40|27.97|27.81|27.99|27.83|28|27.84|27.92|27.76|198
1743773630000|2025-04-04 13:33:50|28|27.84|28.17|28.01|28.17|28.01|27.98|27.82|169
1743773640000|2025-04-04 13:34:00|28.19|28.03|28.25|28.09|28.25|28.09|28.19|28.03|108
1743773650000|2025-04-04 13:34:10|28.29|28.13|28.25|28.09|28.3|28.14|28.24|28.08|73
1743773660000|2025-04-04 13:34:20|28.24|28.08|28.09|27.93|28.24|28.08|28.09|27.93|172
1743773670000|2025-04-04 13:34:30|28.04|27.88|27.98|27.82|28.07|27.91|27.96|27.8|99
1743773680000|2025-04-04 13:34:40|27.97|27.81|27.88|27.72|28|27.84|27.82|27.66|64
1743773690000|2025-04-04 13:34:50|27.9|27.74|27.78|27.62|27.97|27.81|27.78|27.62|150
1743773700000|2025-04-04 13:35:00|27.76|27.6|27.8|27.64|27.8|27.64|27.71|27.55|99
1743773710000|2025-04-04 13:35:10|27.85|27.69|27.87|27.71|27.95|27.79|27.85|27.69|128
1743773720000|2025-04-04 13:35:20|27.9|27.74|27.9|27.74|28.02|27.86|27.9|27.74|57
1743773730000|2025-04-04 13:35:30|27.92|27.76|27.87|27.71|27.92|27.76|27.75|27.59|89
1743773740000|2025-04-04 13:35:40|27.89|27.73|27.82|27.66|27.92|27.76|27.75|27.59|107
1743773750000|2025-04-04 13:35:50|27.8|27.64|27.82|27.66|27.87|27.71|27.8|27.64|60
1743773760000|2025-04-04 13:36:00|27.8|27.64|27.9|27.74|27.92|27.76|27.77|27.61|62
1743773770000|2025-04-04 13:36:10|27.88|27.72|27.97|27.81|27.97|27.81|27.87|27.71|53
1743773780000|2025-04-04 13:36:20|28|27.84|28.12|27.96|28.12|27.96|27.97|27.81|92
1743773790000|2025-04-04 13:36:30|28.09|27.93|28|27.84|28.12|27.96|27.97|27.81|67
1743773800000|2025-04-04 13:36:40|28.02|27.86|28.09|27.93|28.09|27.93|28.02|27.86|54
1743773810000|2025-04-04 13:36:50|28.1|27.94|28.19|28.03|28.19|28.03|28.09|27.93|78
1743773820000|2025-04-04 13:37:00|28.2|28.04|28.19|28.03|28.24|28.08|28.17|28.01|49
1743773830000|2025-04-04 13:37:10|28.17|28.01|28.15|27.99|28.19|28.03|28.1|27.94|61
1743773840000|2025-04-04 13:37:20|28.17|28.01|28.22|28.06|28.22|28.06|28.14|27.98|171
1743773850000|2025-04-04 13:37:30|28.2|28.04|28.15|27.99|28.22|28.06|28.15|27.99|63
1743773860000|2025-04-04 13:37:40|28.19|28.03|28.2|28.04|28.25|28.09|28.15|27.99|102
1743773870000|2025-04-04 13:37:50|28.21|28.05|28.25|28.09|28.27|28.11|28.21|28.05|44
1743773880000|2025-04-04 13:38:00|28.27|28.11|28.32|28.16|28.32|28.16|28.22|28.06|44
1743773890000|2025-04-04 13:38:10|28.27|28.11|28.32|28.16|28.32|28.16|28.2|28.04|79
1743773900000|2025-04-04 13:38:20|28.34|28.18|28.39|28.23|28.39|28.23|28.32|28.16|28
1743773910000|2025-04-04 13:38:30|28.37|28.21|28.27|28.11|28.37|28.21|28.27|28.11|73
1743773920000|2025-04-04 13:38:40|28.28|28.12|28.29|28.13|28.34|28.18|28.27|28.11|30
1743773930000|2025-04-04 13:38:50|28.27|28.11|28.17|28.01|28.27|28.11|28.15|27.99|31
1743773940000|2025-04-04 13:39:00|28.2|28.04|28.25|28.09|28.25|28.09|28.1|27.94|117
1743773950000|2025-04-04 13:39:10|28.26|28.1|28.25|28.09|28.27|28.11|28.24|28.08|57
1743773960000|2025-04-04 13:39:20|28.22|28.06|28.04|27.88|28.22|28.06|28.04|27.88|47
1743773970000|2025-04-04 13:39:30|28.07|27.91|28.02|27.86|28.09|27.93|27.92|27.76|124
1743773980000|2025-04-04 13:39:40|28.04|27.88|27.92|27.76|28.04|27.88|27.88|27.72|28
1743773990000|2025-04-04 13:39:50|27.9|27.74|28|27.84|28.02|27.86|27.9|27.74|94
1743774000000|2025-04-04 13:40:00|28.02|27.86|28.19|28.03|28.19|28.03|27.97|27.81|89
1743774010000|2025-04-04 13:40:10|28.2|28.04|28.29|28.13|28.29|28.13|28.2|28.04|51
1743774020000|2025-04-04 13:40:20|28.3|28.14|28.37|28.21|28.37|28.21|28.3|28.14|43
1743774030000|2025-04-04 13:40:30|28.33|28.17|28.39|28.23|28.42|28.26|28.32|28.16|55
1743774040000|2025-04-04 13:40:40|28.44|28.28|28.42|28.26|28.46|28.3|28.39|28.23|37
1743774050000|2025-04-04 13:40:50|28.39|28.23|28.37|28.21|28.42|28.26|28.37|28.21|136
1743774060000|2025-04-04 13:41:00|28.39|28.23|28.37|28.21|28.42|28.26|28.3|28.14|105
1743774070000|2025-04-04 13:41:10|28.3|28.14|28.15|27.99|28.3|28.14|28.15|27.99|147
1743774080000|2025-04-04 13:41:20|28.14|27.98|28.08|27.92|28.14|27.98|28.04|27.88|70
1743774090000|2025-04-04 13:41:30|28.09|27.93|28.25|28.09|28.25|28.09|28.09|27.93|74
1743774100000|2025-04-04 13:41:40|28.24|28.08|28.22|28.06|28.25|28.09|28.19|28.03|61
1743774110000|2025-04-04 13:41:50|28.2|28.04|28.3|28.14|28.3|28.14|28.2|28.04|58
1743774120000|2025-04-04 13:42:00|28.32|28.16|28.37|28.21|28.37|28.21|28.32|28.16|71
1743774130000|2025-04-04 13:42:10|28.35|28.19|28.25|28.09|28.35|28.19|28.2|28.04|62
1743774140000|2025-04-04 13:42:20|28.24|28.08|28.35|28.19|28.35|28.19|28.2|28.04|58
1743774150000|2025-04-04 13:42:30|28.37|28.21|28.3|28.14|28.37|28.21|28.27|28.11|162
1743774160000|2025-04-04 13:42:40|28.27|28.11|28.42|28.26|28.44|28.28|28.27|28.11|67
1743774170000|2025-04-04 13:42:50|28.37|28.21|28.37|28.21|28.42|28.26|28.35|28.19|50
1743774180000|2025-04-04 13:43:00|28.32|28.16|28.31|28.15|28.32|28.16|28.27|28.11|118
1743774190000|2025-04-04 13:43:10|28.32|28.16|28.1|27.94|28.32|28.16|28.1|27.94|60
1743774200000|2025-04-04 13:43:20|28.14|27.98|28.04|27.88|28.14|27.98|28.04|27.88|55
1743774210000|2025-04-04 13:43:30|28.03|27.87|28.09|27.93|28.09|27.93|27.99|27.83|51
1743774220000|2025-04-04 13:43:40|28.1|27.94|28.04|27.88|28.15|27.99|28.04|27.88|74
1743774230000|2025-04-04 13:43:50|28.06|27.9|28.14|27.98|28.14|27.98|28.06|27.9|26
1743774240000|2025-04-04 13:44:00|28.12|27.96|27.99|27.83|28.12|27.96|27.99|27.83|43
1743774250000|2025-04-04 13:44:10|27.94|27.78|27.92|27.76|27.99|27.83|27.92|27.76|52
1743774260000|2025-04-04 13:44:20|27.94|27.78|28.09|27.93|28.09|27.93|27.92|27.76|55
1743774270000|2025-04-04 13:44:30|28.04|27.88|27.94|27.78|28.1|27.94|27.94|27.78|86
1743774280000|2025-04-04 13:44:40|27.98|27.82|28.04|27.88|28.04|27.88|27.94|27.78|42
1743774290000|2025-04-04 13:44:50|27.99|27.83|27.99|27.83|28.1|27.94|27.97|27.81|69
1743774300000|2025-04-04 13:45:00|28.01|27.85|27.97|27.81|28.04|27.88|27.92|27.76|74
1743774310000|2025-04-04 13:45:10|27.95|27.79|28.09|27.93|28.09|27.93|27.95|27.79|95
1743774320000|2025-04-04 13:45:20|28.05|27.89|27.9|27.74|28.09|27.93|27.89|27.73|89
1743774330000|2025-04-04 13:45:30|27.89|27.73|27.84|27.68|27.95|27.79|27.84|27.68|74
1743774340000|2025-04-04 13:45:40|27.82|27.66|27.82|27.66|27.84|27.68|27.78|27.62|53
1743774350000|2025-04-04 13:45:50|27.8|27.64|27.77|27.61|27.82|27.66|27.72|27.56|34
1743774360000|2025-04-04 13:46:00|27.75|27.59|27.75|27.59|27.77|27.61|27.72|27.56|214
1743774370000|2025-04-04 13:46:10|27.73|27.57|27.72|27.56|27.79|27.63|27.72|27.56|22
1743774380000|2025-04-04 13:46:20|27.74|27.58|27.7|27.54|27.78|27.62|27.7|27.54|98
1743774390000|2025-04-04 13:46:30|27.67|27.51|27.6|27.44|27.7|27.54|27.6|27.44|95
1743774400000|2025-04-04 13:46:40|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|68
1743774410000|2025-04-04 13:46:50|27.54|27.38|27.53|27.37|27.55|27.39|27.48|27.32|28
1743774420000|2025-04-04 13:47:00|27.52|27.36|27.43|27.27|27.53|27.37|27.43|27.27|98
1743774430000|2025-04-04 13:47:10|27.46|27.3|27.41|27.25|27.46|27.3|27.31|27.15|102
1743774440000|2025-04-04 13:47:20|27.4|27.24|27.31|27.15|27.41|27.25|27.31|27.15|46
1743774450000|2025-04-04 13:47:30|27.35|27.19|27.41|27.25|27.41|27.25|27.31|27.15|73
1743774460000|2025-04-04 13:47:40|27.43|27.27|27.41|27.25|27.46|27.3|27.41|27.25|19
1743774470000|2025-04-04 13:47:50|27.38|27.22|27.53|27.37|27.53|27.37|27.36|27.2|104
1743774480000|2025-04-04 13:48:00|27.55|27.39|27.35|27.19|27.58|27.42|27.33|27.17|47
1743774490000|2025-04-04 13:48:10|27.33|27.17|27.43|27.27|27.46|27.3|27.33|27.17|65
1743774500000|2025-04-04 13:48:20|27.41|27.25|27.33|27.17|27.43|27.27|27.31|27.15|56
1743774510000|2025-04-04 13:48:30|27.35|27.19|27.38|27.22|27.4|27.24|27.35|27.19|12
1743774520000|2025-04-04 13:48:40|27.41|27.25|27.38|27.22|27.46|27.3|27.38|27.22|20
1743774530000|2025-04-04 13:48:50|27.36|27.2|27.43|27.27|27.46|27.3|27.36|27.2|94
1743774540000|2025-04-04 13:49:00|27.41|27.25|27.43|27.27|27.43|27.27|27.36|27.2|20
1743774550000|2025-04-04 13:49:10|27.45|27.29|27.53|27.37|27.55|27.39|27.43|27.27|64
1743774560000|2025-04-04 13:49:20|27.54|27.38|27.52|27.36|27.55|27.39|27.48|27.32|93
1743774570000|2025-04-04 13:49:30|27.53|27.37|27.58|27.42|27.6|27.44|27.5|27.34|43
1743774580000|2025-04-04 13:49:40|27.6|27.44|27.6|27.44|27.65|27.49|27.57|27.41|24
1743774590000|2025-04-04 13:49:50|27.55|27.39|27.72|27.56|27.72|27.56|27.55|27.39|150
1743774600000|2025-04-04 13:50:00|27.71|27.55|27.65|27.49|27.75|27.59|27.6|27.44|346
1743774610000|2025-04-04 13:50:10|27.63|27.47|27.62|27.46|27.65|27.49|27.55|27.39|38
1743774620000|2025-04-04 13:50:20|27.65|27.49|27.53|27.37|27.7|27.54|27.51|27.35|181
1743774630000|2025-04-04 13:50:30|27.51|27.35|27.47|27.31|27.51|27.35|27.46|27.3|86
1743774640000|2025-04-04 13:50:40|27.48|27.32|27.46|27.3|27.48|27.32|27.41|27.25|106
1743774650000|2025-04-04 13:50:50|27.45|27.29|27.46|27.3|27.46|27.3|27.4|27.24|45
1743774660000|2025-04-04 13:51:00|27.45|27.29|27.46|27.3|27.48|27.32|27.41|27.25|95
1743774670000|2025-04-04 13:51:10|27.49|27.33|27.41|27.25|27.51|27.35|27.41|27.25|34
1743774680000|2025-04-04 13:51:20|27.4|27.24|27.4|27.24|27.41|27.25|27.4|27.24|37
1743774690000|2025-04-04 13:51:30|27.41|27.25|27.4|27.24|27.41|27.25|27.36|27.2|47
1743774700000|2025-04-04 13:51:40|27.41|27.25|27.45|27.29|27.46|27.3|27.41|27.25|129
1743774710000|2025-04-04 13:51:50|27.43|27.27|27.53|27.37|27.53|27.37|27.41|27.25|41
1743774720000|2025-04-04 13:52:00|27.48|27.32|27.48|27.32|27.53|27.37|27.46|27.3|29
1743774730000|2025-04-04 13:52:10|27.46|27.3|27.33|27.17|27.46|27.3|27.33|27.17|39
1743774740000|2025-04-04 13:52:20|27.31|27.15|27.23|27.07|27.33|27.17|27.2|27.04|142
1743774750000|2025-04-04 13:52:30|27.21|27.05|27.16|27|27.28|27.12|27.16|27|178
1743774760000|2025-04-04 13:52:40|27.15|26.99|27.16|27|27.21|27.05|27.15|26.99|60
1743774770000|2025-04-04 13:52:50|27.18|27.02|27.09|26.93|27.18|27.02|27.09|26.93|30
1743774780000|2025-04-04 13:53:00|27.08|26.92|26.99|26.83|27.08|26.92|26.99|26.83|91
1743774790000|2025-04-04 13:53:10|26.98|26.82|26.94|26.78|26.99|26.83|26.89|26.73|55
1743774800000|2025-04-04 13:53:20|26.93|26.77|26.93|26.77|26.93|26.77|26.89|26.73|71
1743774810000|2025-04-04 13:53:30|26.94|26.78|26.94|26.78|26.99|26.83|26.94|26.78|41
1743774820000|2025-04-04 13:53:40|26.93|26.77|26.93|26.77|26.94|26.78|26.88|26.72|23
1743774830000|2025-04-04 13:53:50|26.91|26.75|26.93|26.77|26.94|26.78|26.91|26.75|30
1743774840000|2025-04-04 13:54:00|26.94|26.78|27.04|26.88|27.04|26.88|26.94|26.78|187
1743774850000|2025-04-04 13:54:10|27.06|26.9|27.21|27.05|27.21|27.05|27.04|26.88|73
1743774860000|2025-04-04 13:54:20|27.18|27.02|27.23|27.07|27.28|27.12|27.18|27.02|149
1743774870000|2025-04-04 13:54:30|27.24|27.08|27.38|27.22|27.38|27.22|27.23|27.07|18
1743774880000|2025-04-04 13:54:40|27.36|27.2|27.45|27.29|27.45|27.29|27.35|27.19|15
1743774890000|2025-04-04 13:54:50|27.43|27.27|27.35|27.19|27.47|27.31|27.35|27.19|46
1743774900000|2025-04-04 13:55:00|27.36|27.2|27.37|27.21|27.48|27.32|27.35|27.19|61
1743774910000|2025-04-04 13:55:10|27.42|27.26|27.45|27.29|27.47|27.31|27.37|27.21|263
1743774920000|2025-04-04 13:55:20|27.5|27.34|27.57|27.41|27.62|27.46|27.5|27.34|141
1743774930000|2025-04-04 13:55:30|27.55|27.39|27.45|27.29|27.55|27.39|27.45|27.29|105
1743774940000|2025-04-04 13:55:40|27.49|27.33|27.47|27.31|27.5|27.34|27.43|27.27|66
1743774950000|2025-04-04 13:55:50|27.46|27.3|27.47|27.31|27.48|27.32|27.42|27.26|74
1743774960000|2025-04-04 13:56:00|27.48|27.32|27.37|27.21|27.48|27.32|27.37|27.21|95
1743774970000|2025-04-04 13:56:10|27.38|27.22|27.25|27.09|27.38|27.22|27.25|27.09|58
1743774980000|2025-04-04 13:56:20|27.23|27.07|27.16|27|27.25|27.09|27.13|26.97|111
1743774990000|2025-04-04 13:56:30|27.18|27.02|27.18|27.02|27.18|27.02|27.13|26.97|118
1743775000000|2025-04-04 13:56:40|27.19|27.03|27.18|27.02|27.19|27.03|27.14|26.98|29
1743775010000|2025-04-04 13:56:50|27.16|27|27.01|26.85|27.18|27.02|26.98|26.82|279
1743775020000|2025-04-04 13:57:00|27.03|26.87|27.03|26.87|27.06|26.9|26.98|26.82|41
1743775030000|2025-04-04 13:57:10|27.01|26.85|27.03|26.87|27.03|26.87|26.98|26.82|62
1743775040000|2025-04-04 13:57:20|27.08|26.92|27.08|26.92|27.08|26.92|27.05|26.89|61
1743775050000|2025-04-04 13:57:30|27.05|26.89|27.01|26.85|27.08|26.92|27.01|26.85|29
1743775060000|2025-04-04 13:57:40|26.99|26.83|26.89|26.73|26.99|26.83|26.89|26.73|51
1743775070000|2025-04-04 13:57:50|26.9|26.74|26.84|26.68|26.91|26.75|26.84|26.68|44
1743775080000|2025-04-04 13:58:00|26.86|26.7|26.84|26.68|26.91|26.75|26.84|26.68|19
1743775090000|2025-04-04 13:58:10|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|29
1743775100000|2025-04-04 13:58:20|26.9|26.74|26.84|26.68|26.94|26.78|26.84|26.68|78
1743775110000|2025-04-04 13:58:30|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|34
1743775120000|2025-04-04 13:58:40|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|82
1743775130000|2025-04-04 13:58:50|26.91|26.75|26.84|26.68|26.91|26.75|26.84|26.68|58
1743775140000|2025-04-04 13:59:00|26.86|26.7|26.78|26.62|26.86|26.7|26.74|26.58|129
1743775150000|2025-04-04 13:59:10|26.79|26.63|26.93|26.77|26.94|26.78|26.79|26.63|254
1743775160000|2025-04-04 13:59:20|26.94|26.78|26.94|26.78|26.96|26.8|26.89|26.73|44
1743775170000|2025-04-04 13:59:30|26.93|26.77|27.01|26.85|27.01|26.85|26.86|26.7|35
1743775180000|2025-04-04 13:59:40|27|26.84|27.01|26.85|27.01|26.85|26.96|26.8|65
1743775190000|2025-04-04 13:59:50|26.99|26.83|27.06|26.9|27.06|26.9|26.99|26.83|25
1743775200000|2025-04-04 14:00:00|27.08|26.92|27.3|27.14|27.3|27.14|27.08|26.92|150
1743775210000|2025-04-04 14:00:10|27.29|27.13|27.4|27.24|27.42|27.26|27.29|27.13|135
1743775220000|2025-04-04 14:00:20|27.37|27.21|27.41|27.25|27.47|27.31|27.36|27.2|82
1743775230000|2025-04-04 14:00:30|27.42|27.26|27.42|27.26|27.48|27.32|27.42|27.26|57
1743775240000|2025-04-04 14:00:40|27.43|27.27|27.38|27.22|27.43|27.27|27.37|27.21|38
1743775250000|2025-04-04 14:00:50|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|17
1743775260000|2025-04-04 14:01:00|27.38|27.22|27.53|27.37|27.53|27.37|27.37|27.21|36
1743775270000|2025-04-04 14:01:10|27.55|27.39|27.37|27.21|27.58|27.42|27.37|27.21|115
1743775280000|2025-04-04 14:01:20|27.42|27.26|27.55|27.39|27.55|27.39|27.4|27.24|68
1743775290000|2025-04-04 14:01:30|27.53|27.37|27.53|27.37|27.6|27.44|27.53|27.37|21
1743775300000|2025-04-04 14:01:40|27.55|27.39|27.6|27.44|27.65|27.49|27.55|27.39|59
1743775310000|2025-04-04 14:01:50|27.61|27.45|27.65|27.49|27.67|27.51|27.6|27.44|26
1743775320000|2025-04-04 14:02:00|27.6|27.44|27.65|27.49|27.67|27.51|27.58|27.42|60
1743775330000|2025-04-04 14:02:10|27.67|27.51|27.5|27.34|27.67|27.51|27.49|27.33|38
1743775340000|2025-04-04 14:02:20|27.53|27.37|27.48|27.32|27.55|27.39|27.47|27.31|26
1743775350000|2025-04-04 14:02:30|27.53|27.37|27.5|27.34|27.58|27.42|27.5|27.34|34
1743775360000|2025-04-04 14:02:40|27.55|27.39|27.52|27.36|27.6|27.44|27.52|27.36|35
1743775370000|2025-04-04 14:02:50|27.5|27.34|27.62|27.46|27.62|27.46|27.5|27.34|63
1743775380000|2025-04-04 14:03:00|27.64|27.48|27.67|27.51|27.72|27.56|27.64|27.48|51
1743775390000|2025-04-04 14:03:10|27.66|27.5|27.72|27.56|27.77|27.61|27.65|27.49|43
1743775400000|2025-04-04 14:03:20|27.7|27.54|27.62|27.46|27.7|27.54|27.6|27.44|61
1743775410000|2025-04-04 14:03:30|27.64|27.48|27.65|27.49|27.67|27.51|27.6|27.44|24
1743775420000|2025-04-04 14:03:40|27.6|27.44|27.55|27.39|27.67|27.51|27.55|27.39|59
1743775430000|2025-04-04 14:03:50|27.5|27.34|27.55|27.39|27.55|27.39|27.45|27.29|74
1743775440000|2025-04-04 14:04:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|54
1743775450000|2025-04-04 14:04:10|27.6|27.44|27.67|27.51|27.67|27.51|27.57|27.41|65
1743775460000|2025-04-04 14:04:20|27.69|27.53|27.67|27.51|27.69|27.53|27.65|27.49|63
1743775470000|2025-04-04 14:04:30|27.65|27.49|27.65|27.49|27.67|27.51|27.6|27.44|48
1743775480000|2025-04-04 14:04:40|27.6|27.44|27.65|27.49|27.7|27.54|27.6|27.44|37
1743775490000|2025-04-04 14:04:50|27.67|27.51|27.75|27.59|27.75|27.59|27.65|27.49|72
1743775500000|2025-04-04 14:05:00|27.77|27.61|27.77|27.61|27.8|27.64|27.64|27.48|82
1743775510000|2025-04-04 14:05:10|27.8|27.64|27.92|27.76|27.92|27.76|27.8|27.64|58
1743775520000|2025-04-04 14:05:20|27.89|27.73|27.89|27.73|27.93|27.77|27.87|27.71|56
1743775530000|2025-04-04 14:05:30|27.9|27.74|27.94|27.78|27.96|27.8|27.84|27.68|89
1743775540000|2025-04-04 14:05:40|27.92|27.76|27.96|27.8|27.96|27.8|27.88|27.72|22
1743775550000|2025-04-04 14:05:50|27.94|27.78|27.89|27.73|27.94|27.78|27.89|27.73|29
1743775560000|2025-04-04 14:06:00|27.92|27.76|27.89|27.73|27.94|27.78|27.87|27.71|35
1743775570000|2025-04-04 14:06:10|27.9|27.74|27.99|27.83|27.99|27.83|27.89|27.73|35
1743775580000|2025-04-04 14:06:20|27.96|27.8|27.99|27.83|27.99|27.83|27.94|27.78|41
1743775590000|2025-04-04 14:06:30|27.95|27.79|28.04|27.88|28.04|27.88|27.95|27.79|31
1743775600000|2025-04-04 14:06:40|28.02|27.86|27.92|27.76|28.02|27.86|27.92|27.76|53
1743775610000|2025-04-04 14:06:50|27.89|27.73|27.82|27.66|27.89|27.73|27.82|27.66|26
1743775620000|2025-04-04 14:07:00|27.85|27.69|27.87|27.71|27.87|27.71|27.77|27.61|94
1743775630000|2025-04-04 14:07:10|27.89|27.73|27.85|27.69|27.95|27.79|27.84|27.68|31
1743775640000|2025-04-04 14:07:20|27.82|27.66|27.8|27.64|27.84|27.68|27.68|27.52|140
1743775650000|2025-04-04 14:07:30|27.82|27.66|27.88|27.72|27.9|27.74|27.82|27.66|48
1743775660000|2025-04-04 14:07:40|27.89|27.73|27.85|27.69|27.9|27.74|27.83|27.67|36
1743775670000|2025-04-04 14:07:50|27.83|27.67|27.73|27.57|27.83|27.67|27.73|27.57|117
1743775680000|2025-04-04 14:08:00|27.75|27.59|27.85|27.69|27.9|27.74|27.75|27.59|47
1743775690000|2025-04-04 14:08:10|27.88|27.72|27.83|27.67|27.88|27.72|27.78|27.62|57
1743775700000|2025-04-04 14:08:20|27.87|27.71|27.78|27.62|27.9|27.74|27.78|27.62|55
1743775710000|2025-04-04 14:08:30|27.77|27.61|27.77|27.61|27.78|27.62|27.75|27.59|65
1743775720000|2025-04-04 14:08:40|27.72|27.56|27.87|27.71|27.87|27.71|27.72|27.56|51
1743775730000|2025-04-04 14:08:50|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|44
1743775740000|2025-04-04 14:09:00|27.85|27.69|27.93|27.77|27.93|27.77|27.85|27.69|36
1743775750000|2025-04-04 14:09:10|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|17
1743775760000|2025-04-04 14:09:20|27.93|27.77|27.98|27.82|28|27.84|27.93|27.77|54
1743775770000|2025-04-04 14:09:30|28|27.84|27.93|27.77|28|27.84|27.93|27.77|30
1743775780000|2025-04-04 14:09:40|27.94|27.78|28|27.84|28|27.84|27.9|27.74|40
1743775790000|2025-04-04 14:09:50|27.99|27.83|28|27.84|28.05|27.89|27.99|27.83|37
1743775800000|2025-04-04 14:10:00|28.01|27.85|28.05|27.89|28.05|27.89|28.01|27.85|39
1743775810000|2025-04-04 14:10:10|28.06|27.9|28.12|27.96|28.12|27.96|28.05|27.89|40
1743775820000|2025-04-04 14:10:20|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.89|24
1743775830000|2025-04-04 14:10:30|28.02|27.86|28.05|27.89|28.05|27.89|28|27.84|23
1743775840000|2025-04-04 14:10:40|28.1|27.94|28.1|27.94|28.12|27.96|28.09|27.93|18
1743775850000|2025-04-04 14:10:50|28.12|27.96|28.14|27.98|28.19|28.03|28.12|27.96|50
1743775860000|2025-04-04 14:11:00|28.15|27.99|28.1|27.94|28.25|28.09|28.1|27.94|73
1743775870000|2025-04-04 14:11:10|28.14|27.98|28.2|28.04|28.2|28.04|28.09|27.93|165
1743775880000|2025-04-04 14:11:20|28.16|28|28.15|27.99|28.17|28.01|28.15|27.99|78
1743775890000|2025-04-04 14:11:30|28.17|28.01|28.2|28.04|28.2|28.04|28.15|27.99|56
1743775900000|2025-04-04 14:11:40|28.17|28.01|28.17|28.01|28.2|28.04|28.1|27.94|58
1743775910000|2025-04-04 14:11:50|28.16|28|28.17|28.01|28.17|28.01|28.16|28|11
1743775920000|2025-04-04 14:12:00|28.16|28|28.22|28.06|28.22|28.06|28.14|27.98|40
1743775930000|2025-04-04 14:12:10|28.24|28.08|28.29|28.13|28.29|28.13|28.24|28.08|46
1743775940000|2025-04-04 14:12:20|28.24|28.08|28.29|28.13|28.29|28.13|28.24|28.08|39
1743775950000|2025-04-04 14:12:30|28.31|28.15|28.36|28.2|28.36|28.2|28.31|28.15|54
1743775960000|2025-04-04 14:12:40|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|33
1743775970000|2025-04-04 14:12:50|28.29|28.13|28.36|28.2|28.36|28.2|28.29|28.13|60
1743775980000|2025-04-04 14:13:00|28.34|28.18|28.26|28.1|28.34|28.18|28.21|28.05|64
1743775990000|2025-04-04 14:13:10|28.27|28.11|28.36|28.2|28.36|28.2|28.27|28.11|21
1743776000000|2025-04-04 14:13:20|28.34|28.18|28.36|28.2|28.36|28.2|28.31|28.15|43
1743776010000|2025-04-04 14:13:30|28.33|28.17|28.31|28.15|28.34|28.18|28.27|28.11|33
1743776020000|2025-04-04 14:13:40|28.36|28.2|28.31|28.15|28.38|28.22|28.31|28.15|52
1743776030000|2025-04-04 14:13:50|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|35
1743776040000|2025-04-04 14:14:00|28.33|28.17|28.31|28.15|28.36|28.2|28.29|28.13|78
1743776050000|2025-04-04 14:14:10|28.29|28.13|28.29|28.13|28.29|28.13|28.19|28.03|60
1743776060000|2025-04-04 14:14:20|28.31|28.15|28.31|28.15|28.31|28.15|28.29|28.13|17
1743776070000|2025-04-04 14:14:30|28.3|28.14|28.24|28.08|28.31|28.15|28.19|28.03|25
1743776080000|2025-04-04 14:14:40|28.28|28.12|28.26|28.1|28.29|28.13|28.24|28.08|38
1743776090000|2025-04-04 14:14:50|28.27|28.11|28.22|28.06|28.29|28.13|28.22|28.06|27
1743776100000|2025-04-04 14:15:00|28.24|28.08|28.34|28.18|28.34|28.18|28.24|28.08|50
1743776110000|2025-04-04 14:15:10|28.36|28.2|28.46|28.3|28.46|28.3|28.34|28.18|119
1743776120000|2025-04-04 14:15:20|28.48|28.32|28.48|28.32|28.51|28.35|28.46|28.3|46
1743776130000|2025-04-04 14:15:30|28.47|28.31|28.53|28.37|28.53|28.37|28.43|28.27|29
1743776140000|2025-04-04 14:15:40|28.54|28.38|28.58|28.42|28.58|28.42|28.53|28.37|57
1743776150000|2025-04-04 14:15:50|28.56|28.4|28.58|28.42|28.63|28.47|28.53|28.37|52
1743776160000|2025-04-04 14:16:00|28.59|28.43|28.68|28.52|28.69|28.53|28.59|28.43|108
1743776170000|2025-04-04 14:16:10|28.69|28.53|28.68|28.52|28.73|28.57|28.68|28.52|61
1743776180000|2025-04-04 14:16:20|28.63|28.47|28.56|28.4|28.68|28.52|28.56|28.4|71
1743776190000|2025-04-04 14:16:30|28.58|28.42|28.59|28.43|28.63|28.47|28.56|28.4|40
1743776200000|2025-04-04 14:16:40|28.61|28.45|28.56|28.4|28.61|28.45|28.51|28.35|108
1743776210000|2025-04-04 14:16:50|28.54|28.38|28.51|28.35|28.56|28.4|28.51|28.35|27
1743776220000|2025-04-04 14:17:00|28.49|28.33|28.4|28.24|28.49|28.33|28.35|28.19|111
1743776230000|2025-04-04 14:17:10|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|47
1743776240000|2025-04-04 14:17:20|28.4|28.24|28.47|28.31|28.49|28.33|28.4|28.24|468
1743776250000|2025-04-04 14:17:30|28.42|28.26|28.3|28.14|28.47|28.31|28.3|28.14|77
1743776260000|2025-04-04 14:17:40|28.31|28.15|28.32|28.16|28.32|28.16|28.27|28.11|54
1743776270000|2025-04-04 14:17:50|28.27|28.11|28.32|28.16|28.34|28.18|28.27|28.11|68
1743776280000|2025-04-04 14:18:00|28.34|28.18|28.42|28.26|28.42|28.26|28.32|28.16|142
1743776290000|2025-04-04 14:18:10|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|58
1743776300000|2025-04-04 14:18:20|28.46|28.3|28.44|28.28|28.49|28.33|28.44|28.28|38
1743776310000|2025-04-04 14:18:30|28.42|28.26|28.44|28.28|28.46|28.3|28.39|28.23|28
1743776320000|2025-04-04 14:18:40|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|33
1743776330000|2025-04-04 14:18:50|28.39|28.23|28.34|28.18|28.41|28.25|28.27|28.11|244
1743776340000|2025-04-04 14:19:00|28.35|28.19|28.34|28.18|28.41|28.25|28.29|28.13|58
1743776350000|2025-04-04 14:19:10|28.36|28.2|28.23|28.07|28.36|28.2|28.22|28.06|48
1743776360000|2025-04-04 14:19:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|69
1743776370000|2025-04-04 14:19:30|28.27|28.11|28.24|28.08|28.34|28.18|28.22|28.06|64
1743776380000|2025-04-04 14:19:40|28.22|28.06|28.22|28.06|28.29|28.13|28.22|28.06|89
1743776390000|2025-04-04 14:19:50|28.23|28.07|28.27|28.11|28.27|28.11|28.22|28.06|30
1743776400000|2025-04-04 14:20:00|28.28|28.12|28.25|28.09|28.32|28.16|28.2|28.04|38
1743776410000|2025-04-04 14:20:10|28.27|28.11|28.27|28.11|28.3|28.14|28.22|28.06|74
1743776420000|2025-04-04 14:20:20|28.32|28.16|28.38|28.22|28.39|28.23|28.32|28.16|35
1743776430000|2025-04-04 14:20:30|28.39|28.23|28.24|28.08|28.39|28.23|28.22|28.06|24
1743776440000|2025-04-04 14:20:40|28.27|28.11|28.2|28.04|28.32|28.16|28.2|28.04|34
1743776450000|2025-04-04 14:20:50|28.22|28.06|28.2|28.04|28.22|28.06|28.14|27.98|147
1743776460000|2025-04-04 14:21:00|28.25|28.09|28.2|28.04|28.27|28.11|28.2|28.04|68
1743776470000|2025-04-04 14:21:10|28.22|28.06|28.2|28.04|28.25|28.09|28.2|28.04|11
1743776480000|2025-04-04 14:21:20|28.19|28.03|28.15|27.99|28.19|28.03|28.15|27.99|46
1743776490000|2025-04-04 14:21:30|28.12|27.96|28.05|27.89|28.15|27.99|28|27.84|50
1743776500000|2025-04-04 14:21:40|28.1|27.94|28.1|27.94|28.12|27.96|28.05|27.89|47
1743776510000|2025-04-04 14:21:50|28.12|27.96|28.15|27.99|28.15|27.99|28.1|27.94|43
1743776520000|2025-04-04 14:22:00|28.16|28|28.25|28.09|28.27|28.11|28.15|27.99|63
1743776530000|2025-04-04 14:22:10|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|34
1743776540000|2025-04-04 14:22:20|28.19|28.03|28.27|28.11|28.27|28.11|28.17|28.01|76
1743776550000|2025-04-04 14:22:30|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|15
1743776560000|2025-04-04 14:22:40|28.29|28.13|28.24|28.08|28.29|28.13|28.24|28.08|49
1743776570000|2025-04-04 14:22:50|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|62
1743776580000|2025-04-04 14:23:00|28.32|28.16|28.34|28.18|28.39|28.23|28.29|28.13|32
1743776590000|2025-04-04 14:23:10|28.35|28.19|28.36|28.2|28.41|28.25|28.35|28.19|33
1743776600000|2025-04-04 14:23:20|28.39|28.23|28.43|28.27|28.43|28.27|28.36|28.2|70
1743776610000|2025-04-04 14:23:30|28.41|28.25|28.46|28.3|28.49|28.33|28.39|28.23|91
1743776620000|2025-04-04 14:23:40|28.44|28.28|28.44|28.28|28.46|28.3|28.39|28.23|62
1743776630000|2025-04-04 14:23:50|28.45|28.29|28.49|28.33|28.49|28.33|28.44|28.28|53
1743776640000|2025-04-04 14:24:00|28.51|28.35|28.51|28.35|28.59|28.43|28.51|28.35|51
1743776650000|2025-04-04 14:24:10|28.52|28.36|28.61|28.45|28.61|28.45|28.51|28.35|34
1743776660000|2025-04-04 14:24:20|28.63|28.47|28.63|28.47|28.68|28.52|28.61|28.45|78
1743776670000|2025-04-04 14:24:30|28.68|28.52|28.68|28.52|28.71|28.55|28.63|28.47|262
1743776680000|2025-04-04 14:24:40|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|67
1743776690000|2025-04-04 14:24:50|28.68|28.52|28.56|28.4|28.71|28.55|28.56|28.4|69
1743776700000|2025-04-04 14:25:00|28.59|28.43|28.66|28.5|28.66|28.5|28.56|28.4|46
1743776710000|2025-04-04 14:25:10|28.61|28.45|28.61|28.45|28.64|28.48|28.56|28.4|65
1743776720000|2025-04-04 14:25:20|28.65|28.49|28.64|28.48|28.66|28.5|28.64|28.48|48
1743776730000|2025-04-04 14:25:30|28.65|28.49|28.71|28.55|28.71|28.55|28.64|28.48|46
1743776740000|2025-04-04 14:25:40|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|18
1743776750000|2025-04-04 14:25:50|28.56|28.4|28.69|28.53|28.69|28.53|28.56|28.4|33
1743776760000|2025-04-04 14:26:00|28.71|28.55|28.68|28.52|28.71|28.55|28.64|28.48|64
1743776770000|2025-04-04 14:26:10|28.69|28.53|28.68|28.52|28.69|28.53|28.63|28.47|54
1743776780000|2025-04-04 14:26:20|28.64|28.48|28.63|28.47|28.69|28.53|28.63|28.47|47
1743776790000|2025-04-04 14:26:30|28.64|28.48|28.69|28.53|28.74|28.58|28.64|28.48|93
1743776800000|2025-04-04 14:26:40|28.64|28.48|28.69|28.53|28.69|28.53|28.64|28.48|52
1743776810000|2025-04-04 14:26:50|28.68|28.52|28.64|28.48|28.69|28.53|28.64|28.48|45
1743776820000|2025-04-04 14:27:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|82
1743776830000|2025-04-04 14:27:10|28.79|28.63|28.86|28.7|28.86|28.7|28.79|28.63|76
1743776840000|2025-04-04 14:27:20|28.83|28.67|28.88|28.72|28.93|28.77|28.81|28.65|62
1743776850000|2025-04-04 14:27:30|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|132
1743776860000|2025-04-04 14:27:40|28.85|28.69|28.83|28.67|28.88|28.72|28.83|28.67|95
1743776870000|2025-04-04 14:27:50|28.81|28.65|28.88|28.72|28.88|28.72|28.81|28.65|74
1743776880000|2025-04-04 14:28:00|28.9|28.74|28.83|28.67|28.9|28.74|28.81|28.65|81
1743776890000|2025-04-04 14:28:10|28.85|28.69|28.81|28.65|28.88|28.72|28.76|28.6|203
1743776900000|2025-04-04 14:28:20|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|48
1743776910000|2025-04-04 14:28:30|28.83|28.67|28.79|28.63|28.86|28.7|28.79|28.63|143
1743776920000|2025-04-04 14:28:40|28.81|28.65|28.83|28.67|28.88|28.72|28.81|28.65|38
1743776930000|2025-04-04 14:28:50|28.85|28.69|28.88|28.72|28.9|28.74|28.83|28.67|55
1743776940000|2025-04-04 14:29:00|28.91|28.75|28.93|28.77|28.93|28.77|28.88|28.72|66
1743776950000|2025-04-04 14:29:10|28.9|28.74|28.93|28.77|28.95|28.79|28.88|28.72|83
1743776960000|2025-04-04 14:29:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|21
1743776970000|2025-04-04 14:29:30|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|28
1743776980000|2025-04-04 14:29:40|28.98|28.82|28.98|28.82|29.01|28.85|28.98|28.82|30
1743776990000|2025-04-04 14:29:50|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|93
1743777000000|2025-04-04 14:30:00|29.03|28.87|28.86|28.7|29.03|28.87|28.86|28.7|141
1743777010000|2025-04-04 14:30:10|28.81|28.65|28.74|28.58|28.81|28.65|28.69|28.53|171
1743777020000|2025-04-04 14:30:20|28.73|28.57|28.56|28.4|28.73|28.57|28.51|28.35|139
1743777030000|2025-04-04 14:30:30|28.52|28.36|28.46|28.3|28.56|28.4|28.44|28.28|63
1743777040000|2025-04-04 14:30:40|28.49|28.33|28.41|28.25|28.51|28.35|28.41|28.25|60
1743777050000|2025-04-04 14:30:50|28.44|28.28|28.47|28.31|28.47|28.31|28.39|28.23|56
1743777060000|2025-04-04 14:31:00|28.44|28.28|28.44|28.28|28.52|28.36|28.42|28.26|180
1743777070000|2025-04-04 14:31:10|28.42|28.26|28.54|28.38|28.59|28.43|28.42|28.26|148
1743777080000|2025-04-04 14:31:20|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|59
1743777090000|2025-04-04 14:31:30|28.52|28.36|28.49|28.33|28.52|28.36|28.47|28.31|45
1743777100000|2025-04-04 14:31:40|28.52|28.36|28.47|28.31|28.53|28.37|28.47|28.31|27
1743777110000|2025-04-04 14:31:50|28.48|28.32|28.5|28.34|28.54|28.38|28.48|28.32|71
1743777120000|2025-04-04 14:32:00|28.52|28.36|28.52|28.36|28.57|28.41|28.52|28.36|21
1743777130000|2025-04-04 14:32:10|28.54|28.38|28.59|28.43|28.59|28.43|28.52|28.36|75
1743777140000|2025-04-04 14:32:20|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|10
1743777150000|2025-04-04 14:32:30|28.6|28.44|28.59|28.43|28.62|28.46|28.59|28.43|27
1743777160000|2025-04-04 14:32:40|28.61|28.45|28.71|28.55|28.72|28.56|28.59|28.43|66
1743777170000|2025-04-04 14:32:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|7
1743777180000|2025-04-04 14:33:00|28.77|28.61|28.77|28.61|28.82|28.66|28.77|28.61|68
1743777190000|2025-04-04 14:33:10|28.8|28.64|28.61|28.45|28.82|28.66|28.61|28.45|63
1743777200000|2025-04-04 14:33:20|28.57|28.41|28.57|28.41|28.61|28.45|28.56|28.4|30
1743777210000|2025-04-04 14:33:30|28.56|28.4|28.67|28.51|28.69|28.53|28.56|28.4|28
1743777220000|2025-04-04 14:33:40|28.68|28.52|28.71|28.55|28.74|28.58|28.68|28.52|41
1743777230000|2025-04-04 14:33:50|28.74|28.58|28.76|28.6|28.76|28.6|28.71|28.55|27
1743777240000|2025-04-04 14:34:00|28.79|28.63|28.79|28.63|28.81|28.65|28.74|28.58|60
1743777250000|2025-04-04 14:34:10|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|12
1743777260000|2025-04-04 14:34:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|3
1743777270000|2025-04-04 14:34:30|28.93|28.77|28.83|28.67|28.93|28.77|28.83|28.67|134
1743777280000|2025-04-04 14:34:40|28.91|28.75|29|28.84|29|28.84|28.91|28.75|59
1743777290000|2025-04-04 14:34:50|28.98|28.82|28.96|28.8|29|28.84|28.95|28.79|21
1743777300000|2025-04-04 14:35:00|28.98|28.82|29.03|28.87|29.05|28.89|28.98|28.82|57
1743777310000|2025-04-04 14:35:10|29.05|28.89|29|28.84|29.05|28.89|28.93|28.77|93
1743777320000|2025-04-04 14:35:20|29.01|28.85|29.05|28.89|29.06|28.9|29.01|28.85|21
1743777330000|2025-04-04 14:35:30|29|28.84|29.01|28.85|29.05|28.89|29|28.84|124
1743777340000|2025-04-04 14:35:40|29|28.84|29|28.84|29|28.84|28.95|28.79|19
1743777350000|2025-04-04 14:35:50|29.01|28.85|29.01|28.85|29.06|28.9|29.01|28.85|43
1743777360000|2025-04-04 14:36:00|29.03|28.87|29.18|29.02|29.18|29.02|29.03|28.87|61
1743777370000|2025-04-04 14:36:10|29.17|29.01|29.2|29.04|29.2|29.04|29.13|28.97|90
1743777380000|2025-04-04 14:36:20|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|48
1743777390000|2025-04-04 14:36:30|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|20
1743777400000|2025-04-04 14:36:40|29.18|29.02|29.18|29.02|29.2|29.04|29.13|28.97|78
1743777410000|2025-04-04 14:36:50|29.15|28.99|29.22|29.06|29.22|29.06|29.13|28.97|221
1743777420000|2025-04-04 14:37:00|29.27|29.11|29.28|29.12|29.29|29.13|29.27|29.11|80
1743777430000|2025-04-04 14:37:10|29.27|29.11|29.22|29.06|29.27|29.11|29.22|29.06|64
1743777440000|2025-04-04 14:37:20|29.17|29.01|29.1|28.94|29.17|29.01|29.1|28.94|127
1743777450000|2025-04-04 14:37:30|29.07|28.91|29|28.84|29.07|28.91|29|28.84|34
1743777460000|2025-04-04 14:37:40|29.02|28.86|29|28.84|29.05|28.89|29|28.84|77
1743777470000|2025-04-04 14:37:50|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|21
1743777480000|2025-04-04 14:38:00|29.05|28.89|28.98|28.82|29.05|28.89|28.98|28.82|50
1743777490000|2025-04-04 14:38:10|28.99|28.83|29.03|28.87|29.07|28.91|28.98|28.82|62
1743777500000|2025-04-04 14:38:20|29.04|28.88|29.03|28.87|29.05|28.89|28.98|28.82|35
1743777510000|2025-04-04 14:38:30|29.07|28.91|29.03|28.87|29.08|28.92|29.03|28.87|113
1743777520000|2025-04-04 14:38:40|28.98|28.82|28.93|28.77|29.01|28.85|28.93|28.77|55
1743777530000|2025-04-04 14:38:50|28.98|28.82|28.98|28.82|29.05|28.89|28.97|28.81|57
1743777540000|2025-04-04 14:39:00|28.99|28.83|29.03|28.87|29.04|28.88|28.98|28.82|3
1743777550000|2025-04-04 14:39:10|28.98|28.82|29|28.84|29.03|28.87|28.98|28.82|23
1743777560000|2025-04-04 14:39:20|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|19
1743777570000|2025-04-04 14:39:30|29.02|28.86|28.88|28.72|29.02|28.86|28.88|28.72|62
1743777580000|2025-04-04 14:39:40|28.89|28.73|28.88|28.72|28.93|28.77|28.88|28.72|85
1743777590000|2025-04-04 14:39:50|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|30
1743777600000|2025-04-04 14:40:00|28.89|28.73|28.93|28.77|29|28.84|28.89|28.73|34
1743777610000|2025-04-04 14:40:10|28.94|28.78|29|28.84|29|28.84|28.9|28.74|11
1743777620000|2025-04-04 14:40:20|29.03|28.87|29.12|28.96|29.12|28.96|29.03|28.87|127
1743777630000|2025-04-04 14:40:30|29.08|28.92|29.18|29.02|29.2|29.04|29.08|28.92|52
1743777640000|2025-04-04 14:40:40|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|60
1743777650000|2025-04-04 14:40:50|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|34
1743777660000|2025-04-04 14:41:00|29.23|29.07|29.1|28.94|29.25|29.09|29.07|28.91|84
1743777670000|2025-04-04 14:41:10|29.12|28.96|29.17|29.01|29.17|29.01|29.12|28.96|61
1743777680000|2025-04-04 14:41:20|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|70
1743777690000|2025-04-04 14:41:30|29.17|29.01|29.09|28.93|29.19|29.03|29.07|28.91|49
1743777700000|2025-04-04 14:41:40|29.07|28.91|28.95|28.79|29.07|28.91|28.92|28.76|64
1743777710000|2025-04-04 14:41:50|28.97|28.81|28.95|28.79|29|28.84|28.92|28.76|29
1743777720000|2025-04-04 14:42:00|28.96|28.8|28.85|28.69|29|28.84|28.85|28.69|85
1743777730000|2025-04-04 14:42:10|28.88|28.72|28.95|28.79|28.97|28.81|28.85|28.69|32
1743777740000|2025-04-04 14:42:20|28.9|28.74|29.05|28.89|29.05|28.89|28.9|28.74|119
1743777750000|2025-04-04 14:42:30|29|28.84|28.95|28.79|29.05|28.89|28.95|28.79|36
1743777760000|2025-04-04 14:42:40|28.98|28.82|28.99|28.83|29|28.84|28.95|28.79|79
1743777770000|2025-04-04 14:42:50|28.98|28.82|28.95|28.79|28.98|28.82|28.93|28.77|51
1743777780000|2025-04-04 14:43:00|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|23
1743777790000|2025-04-04 14:43:10|28.97|28.81|29|28.84|29|28.84|28.97|28.81|32
1743777800000|2025-04-04 14:43:20|28.99|28.83|28.95|28.79|29|28.84|28.95|28.79|9
1743777810000|2025-04-04 14:43:30|28.97|28.81|29|28.84|29.03|28.87|28.9|28.74|37
1743777820000|2025-04-04 14:43:40|28.99|28.83|28.93|28.77|29.05|28.89|28.93|28.77|148
1743777830000|2025-04-04 14:43:50|||||||||33
1743777840000|2025-04-04 14:44:00|28.97|28.81|28.9|28.74|28.97|28.81|28.88|28.72|36
1743777850000|2025-04-04 14:44:10|28.93|28.77|28.88|28.72|28.95|28.79|28.88|28.72|26
1743777860000|2025-04-04 14:44:20|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|5
1743777870000|2025-04-04 14:44:30|28.9|28.74|29|28.84|29|28.84|28.9|28.74|20
1743777880000|2025-04-04 14:44:40|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|20
1743777890000|2025-04-04 14:44:50|29.11|28.95|29.12|28.96|29.12|28.96|29.05|28.89|115
1743777900000|2025-04-04 14:45:00|29.14|28.98|29.14|28.98|29.17|29.01|29.12|28.96|30
1743777910000|2025-04-04 14:45:10|29.15|28.99|29.14|28.98|29.19|29.03|29.14|28.98|93
1743777920000|2025-04-04 14:45:20|29.16|29|29.24|29.08|29.24|29.08|29.16|29|35
1743777930000|2025-04-04 14:45:30|29.25|29.09|29.24|29.08|29.29|29.13|29.22|29.06|31
1743777940000|2025-04-04 14:45:40|29.22|29.06|29.16|29|29.24|29.08|29.16|29|17
1743777950000|2025-04-04 14:45:50|29.19|29.03|29.26|29.1|29.26|29.1|29.16|29|31
1743777960000|2025-04-04 14:46:00|29.31|29.15|29.31|29.15|29.31|29.15|29.26|29.1|27
1743777970000|2025-04-04 14:46:10|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|17
1743777980000|2025-04-04 14:46:20|29.36|29.2|29.37|29.21|29.37|29.21|29.34|29.18|30
1743777990000|2025-04-04 14:46:30|29.39|29.23|29.37|29.21|29.42|29.26|29.37|29.21|12
1743778000000|2025-04-04 14:46:40|29.38|29.22|29.42|29.26|29.42|29.26|29.37|29.21|35
1743778010000|2025-04-04 14:46:50|29.41|29.25|29.44|29.28|29.46|29.3|29.37|29.21|27
1743778020000|2025-04-04 14:47:00|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|85
1743778030000|2025-04-04 14:47:10|29.46|29.3|29.46|29.3|29.51|29.35|29.44|29.28|36
1743778040000|2025-04-04 14:47:20|29.48|29.32|29.49|29.33|29.49|29.33|29.44|29.28|39
1743778050000|2025-04-04 14:47:30|29.51|29.35|29.39|29.23|29.51|29.35|29.39|29.23|72
1743778060000|2025-04-04 14:47:40|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|30
1743778070000|2025-04-04 14:47:50|29.48|29.32|29.54|29.38|29.54|29.38|29.46|29.3|20
1743778080000|2025-04-04 14:48:00|||||||||10
1743778090000|2025-04-04 14:48:10|29.56|29.4|29.56|29.4|29.59|29.43|29.55|29.39|63
1743778100000|2025-04-04 14:48:20|29.55|29.39|29.47|29.31|29.56|29.4|29.47|29.31|35
1743778110000|2025-04-04 14:48:30|29.48|29.32|29.42|29.26|29.49|29.33|29.39|29.23|74
1743778120000|2025-04-04 14:48:40|29.41|29.25|29.51|29.35|29.51|29.35|29.41|29.25|29
1743778130000|2025-04-04 14:48:50|29.5|29.34|29.42|29.26|29.52|29.36|29.42|29.26|41
1743778140000|2025-04-04 14:49:00|29.41|29.25|29.46|29.3|29.47|29.31|29.36|29.2|87
1743778150000|2025-04-04 14:49:10|29.47|29.31|29.47|29.31|29.51|29.35|29.46|29.3|100
1743778160000|2025-04-04 14:49:20|29.46|29.3|29.47|29.31|29.47|29.31|29.41|29.25|177
1743778170000|2025-04-04 14:49:30|29.46|29.3|29.52|29.36|29.54|29.38|29.45|29.29|158
1743778180000|2025-04-04 14:49:40|29.51|29.35|29.57|29.41|29.57|29.41|29.51|29.35|64
1743778190000|2025-04-04 14:49:50|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|52
1743778200000|2025-04-04 14:50:00|29.64|29.48|29.46|29.3|29.64|29.48|29.46|29.3|116
1743778210000|2025-04-04 14:50:10|29.47|29.31|29.62|29.46|29.62|29.46|29.47|29.31|29
1743778220000|2025-04-04 14:50:20|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|33
1743778230000|2025-04-04 14:50:30|29.61|29.45|29.66|29.5|29.66|29.5|29.56|29.4|42
1743778240000|2025-04-04 14:50:40|29.64|29.48|29.69|29.53|29.71|29.55|29.62|29.46|34
1743778250000|2025-04-04 14:50:50|29.71|29.55|29.72|29.56|29.76|29.6|29.71|29.55|23
1743778260000|2025-04-04 14:51:00|29.74|29.58|29.59|29.43|29.74|29.58|29.59|29.43|69
1743778270000|2025-04-04 14:51:10|29.62|29.46|29.45|29.29|29.62|29.46|29.43|29.27|120
1743778280000|2025-04-04 14:51:20|29.47|29.31|29.45|29.29|29.52|29.36|29.42|29.26|51
1743778290000|2025-04-04 14:51:30|29.4|29.24|29.32|29.16|29.4|29.24|29.3|29.14|95
1743778300000|2025-04-04 14:51:40|29.3|29.14|29.18|29.02|29.3|29.14|29.13|28.97|122
1743778310000|2025-04-04 14:51:50|29.2|29.04|29.13|28.97|29.23|29.07|29.13|28.97|78
1743778320000|2025-04-04 14:52:00|29.08|28.92|29.02|28.86|29.08|28.92|29.02|28.86|44
1743778330000|2025-04-04 14:52:10|29.03|28.87|29.13|28.97|29.18|29.02|29.03|28.87|41
1743778340000|2025-04-04 14:52:20|29.08|28.92|28.97|28.81|29.08|28.92|28.97|28.81|172
1743778350000|2025-04-04 14:52:30|28.98|28.82|28.9|28.74|28.98|28.82|28.87|28.71|56
1743778360000|2025-04-04 14:52:40|28.87|28.71|28.74|28.58|28.9|28.74|28.73|28.57|156
1743778370000|2025-04-04 14:52:50|28.75|28.59|28.82|28.66|28.84|28.68|28.71|28.55|40
1743778380000|2025-04-04 14:53:00|28.83|28.67|28.64|28.48|28.83|28.67|28.64|28.48|71
1743778390000|2025-04-04 14:53:10|28.66|28.5|28.6|28.44|28.69|28.53|28.58|28.42|66
1743778400000|2025-04-04 14:53:20|28.57|28.41|28.61|28.45|28.68|28.52|28.57|28.41|39
1743778410000|2025-04-04 14:53:30|28.62|28.46|28.66|28.5|28.68|28.52|28.56|28.4|25
1743778420000|2025-04-04 14:53:40|28.65|28.49|28.61|28.45|28.65|28.49|28.61|28.45|40
1743778430000|2025-04-04 14:53:50|28.62|28.46|28.51|28.35|28.68|28.52|28.51|28.35|132
1743778440000|2025-04-04 14:54:00|28.5|28.34|28.61|28.45|28.61|28.45|28.49|28.33|55
1743778450000|2025-04-04 14:54:10|28.6|28.44|28.54|28.38|28.61|28.45|28.49|28.33|129
1743778460000|2025-04-04 14:54:20|28.49|28.33|28.57|28.41|28.57|28.41|28.49|28.33|60
1743778470000|2025-04-04 14:54:30|28.59|28.43|28.63|28.47|28.63|28.47|28.54|28.38|90
1743778480000|2025-04-04 14:54:40|28.66|28.5|28.68|28.52|28.68|28.52|28.63|28.47|14
1743778490000|2025-04-04 14:54:50|28.66|28.5|28.61|28.45|28.67|28.51|28.61|28.45|40
1743778500000|2025-04-04 14:55:00|28.62|28.46|28.61|28.45|28.67|28.51|28.54|28.38|62
1743778510000|2025-04-04 14:55:10|28.56|28.4|28.58|28.42|28.61|28.45|28.56|28.4|31
1743778520000|2025-04-04 14:55:20|28.61|28.45|28.56|28.4|28.61|28.45|28.53|28.37|92
1743778530000|2025-04-04 14:55:30|28.58|28.42|28.55|28.39|28.58|28.42|28.49|28.33|93
1743778540000|2025-04-04 14:55:40|28.56|28.4|28.68|28.52|28.68|28.52|28.56|28.4|16
1743778550000|2025-04-04 14:55:50|28.64|28.48|28.69|28.53|28.78|28.62|28.63|28.47|43
1743778560000|2025-04-04 14:56:00|28.68|28.52|28.71|28.55|28.85|28.69|28.65|28.49|103
1743778570000|2025-04-04 14:56:10|28.72|28.56|28.64|28.48|28.75|28.59|28.59|28.43|55
1743778580000|2025-04-04 14:56:20|28.66|28.5|28.73|28.57|28.76|28.6|28.66|28.5|22
1743778590000|2025-04-04 14:56:30|28.71|28.55|28.78|28.62|28.78|28.62|28.66|28.5|28
1743778600000|2025-04-04 14:56:40|28.76|28.6|28.51|28.35|28.76|28.6|28.51|28.35|158
1743778610000|2025-04-04 14:56:50|28.52|28.36|28.54|28.38|28.6|28.44|28.5|28.34|58
1743778620000|2025-04-04 14:57:00|28.49|28.33|28.47|28.31|28.54|28.38|28.42|28.26|109
1743778630000|2025-04-04 14:57:10|28.49|28.33|28.34|28.18|28.49|28.33|28.34|28.18|33
1743778640000|2025-04-04 14:57:20|28.31|28.15|28.24|28.08|28.34|28.18|28.24|28.08|35
1743778650000|2025-04-04 14:57:30|28.26|28.1|28.22|28.06|28.31|28.15|28.21|28.05|46
1743778660000|2025-04-04 14:57:40|28.21|28.05|28.29|28.13|28.29|28.13|28.21|28.05|107
1743778670000|2025-04-04 14:57:50|28.3|28.14|28.29|28.13|28.31|28.15|28.24|28.08|30
1743778680000|2025-04-04 14:58:00|28.3|28.14|28.24|28.08|28.31|28.15|28.19|28.03|123
1743778690000|2025-04-04 14:58:10|28.25|28.09|28.14|27.98|28.26|28.1|28.14|27.98|23
1743778700000|2025-04-04 14:58:20|28.13|27.97|28.12|27.96|28.17|28.01|28.07|27.91|43
1743778710000|2025-04-04 14:58:30|28.17|28.01|28.17|28.01|28.18|28.02|28.12|27.96|61
1743778720000|2025-04-04 14:58:40|28.19|28.03|28.19|28.03|28.19|28.03|28.14|27.98|20
1743778730000|2025-04-04 14:58:50|28.2|28.04|28.12|27.96|28.21|28.05|28.09|27.93|55
1743778740000|2025-04-04 14:59:00|28.13|27.97|28.29|28.13|28.31|28.15|28.12|27.96|100
1743778750000|2025-04-04 14:59:10|28.26|28.1|28.29|28.13|28.31|28.15|28.24|28.08|44
1743778760000|2025-04-04 14:59:20|28.28|28.12|28.24|28.08|28.34|28.18|28.21|28.05|59
1743778770000|2025-04-04 14:59:30|28.26|28.1|28.31|28.15|28.31|28.15|28.24|28.08|67
1743778780000|2025-04-04 14:59:40|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|23
1743778790000|2025-04-04 14:59:50|28.37|28.21|28.48|28.32|28.48|28.32|28.37|28.21|165
1743778800000|2025-04-04 15:00:00|28.49|28.33|28.56|28.4|28.64|28.48|28.49|28.33|131
1743778810000|2025-04-04 15:00:10|28.61|28.45|28.49|28.33|28.63|28.47|28.49|28.33|68
1743778820000|2025-04-04 15:00:20|28.51|28.35|28.44|28.28|28.54|28.38|28.44|28.28|42
1743778830000|2025-04-04 15:00:30|28.41|28.25|28.49|28.33|28.49|28.33|28.39|28.23|36
1743778840000|2025-04-04 15:00:40|28.46|28.3|28.41|28.25|28.51|28.35|28.41|28.25|36
1743778850000|2025-04-04 15:00:50|28.39|28.23|28.38|28.22|28.39|28.23|28.34|28.18|27
1743778860000|2025-04-04 15:01:00|28.39|28.23|28.44|28.28|28.49|28.33|28.38|28.22|94
1743778870000|2025-04-04 15:01:10|28.43|28.27|28.48|28.32|28.48|28.32|28.39|28.23|21
1743778880000|2025-04-04 15:01:20|28.49|28.33|28.18|28.02|28.49|28.33|28.16|28|194
1743778890000|2025-04-04 15:01:30|28.16|28|27.99|27.83|28.16|28|27.98|27.82|180
1743778900000|2025-04-04 15:01:40|28.01|27.85|27.9|27.74|28.01|27.85|27.85|27.69|259
1743778910000|2025-04-04 15:01:50|27.92|27.76|27.97|27.81|27.97|27.81|27.8|27.64|125
1743778920000|2025-04-04 15:02:00|28.01|27.85|28.07|27.91|28.12|27.96|27.95|27.79|93
1743778930000|2025-04-04 15:02:10|28.06|27.9|27.97|27.81|28.12|27.96|27.97|27.81|75
1743778940000|2025-04-04 15:02:20|27.96|27.8|27.79|27.63|28|27.84|27.77|27.61|154
1743778950000|2025-04-04 15:02:30|27.77|27.61|27.85|27.69|27.85|27.69|27.77|27.61|191
1743778960000|2025-04-04 15:02:40|27.8|27.64|27.69|27.53|27.85|27.69|27.69|27.53|158
1743778970000|2025-04-04 15:02:50|27.67|27.51|27.65|27.49|27.74|27.58|27.64|27.48|39
1743778980000|2025-04-04 15:03:00|27.64|27.48|27.53|27.37|27.64|27.48|27.53|27.37|96
1743778990000|2025-04-04 15:03:10|27.51|27.35|27.57|27.41|27.57|27.41|27.45|27.29|54
1743779000000|2025-04-04 15:03:20|27.59|27.43|27.52|27.36|27.69|27.53|27.5|27.34|323
1743779010000|2025-04-04 15:03:30|27.53|27.37|27.55|27.39|27.62|27.46|27.5|27.34|83
1743779020000|2025-04-04 15:03:40|27.52|27.36|27.45|27.29|27.57|27.41|27.45|27.29|103
1743779030000|2025-04-04 15:03:50|27.4|27.24|27.44|27.28|27.5|27.34|27.35|27.19|75
1743779040000|2025-04-04 15:04:00|27.45|27.29|27.25|27.09|27.5|27.34|27.25|27.09|197
1743779050000|2025-04-04 15:04:10|27.23|27.07|27.11|26.95|27.23|27.07|27.11|26.95|86
1743779060000|2025-04-04 15:04:20|27.09|26.93|27.2|27.04|27.35|27.19|27.01|26.85|172
1743779070000|2025-04-04 15:04:30|27.18|27.02|26.98|26.82|27.2|27.04|26.96|26.8|128
1743779080000|2025-04-04 15:04:40|26.97|26.81|26.98|26.82|27.03|26.87|26.93|26.77|66
1743779090000|2025-04-04 15:04:50|26.96|26.8|27.03|26.87|27.1|26.94|26.96|26.8|45
1743779100000|2025-04-04 15:05:00|27.02|26.86|27.3|27.14|27.3|27.14|26.97|26.81|113
1743779110000|2025-04-04 15:05:10|27.35|27.19|27.36|27.2|27.36|27.2|27.3|27.14|47
1743779120000|2025-04-04 15:05:20|27.35|27.19|27.43|27.27|27.47|27.31|27.31|27.15|30
1743779130000|2025-04-04 15:05:30|27.45|27.29|27.3|27.14|27.48|27.32|27.28|27.12|199
1743779140000|2025-04-04 15:05:40|27.32|27.16|27.45|27.29|27.45|27.29|27.3|27.14|157
1743779150000|2025-04-04 15:05:50|27.46|27.3|27.45|27.29|27.56|27.4|27.45|27.29|58
1743779160000|2025-04-04 15:06:00|27.46|27.3|27.61|27.45|27.61|27.45|27.46|27.3|53
1743779170000|2025-04-04 15:06:10|27.62|27.46|27.61|27.45|27.66|27.5|27.52|27.36|44
1743779180000|2025-04-04 15:06:20|27.56|27.4|27.61|27.45|27.62|27.46|27.56|27.4|154
1743779190000|2025-04-04 15:06:30|27.63|27.47|27.77|27.61|27.78|27.62|27.63|27.47|38
1743779200000|2025-04-04 15:06:40|27.75|27.59|27.8|27.64|27.82|27.66|27.7|27.54|51
1743779210000|2025-04-04 15:06:50|27.85|27.69|27.77|27.61|27.85|27.69|27.72|27.56|89
1743779220000|2025-04-04 15:07:00|27.75|27.59|27.71|27.55|27.78|27.62|27.61|27.45|201
1743779230000|2025-04-04 15:07:10|27.73|27.57|27.78|27.62|27.79|27.63|27.68|27.52|41
1743779240000|2025-04-04 15:07:20|27.73|27.57|27.78|27.62|27.78|27.62|27.63|27.47|59
1743779250000|2025-04-04 15:07:30|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|9
1743779260000|2025-04-04 15:07:40|27.75|27.59|27.85|27.69|27.86|27.7|27.75|27.59|26
1743779270000|2025-04-04 15:07:50|27.84|27.68|27.85|27.69|27.85|27.69|27.8|27.64|23
1743779280000|2025-04-04 15:08:00|27.9|27.74|27.88|27.72|27.95|27.79|27.85|27.69|52
1743779290000|2025-04-04 15:08:10|27.87|27.71|27.88|27.72|27.9|27.74|27.77|27.61|38
1743779300000|2025-04-04 15:08:20|27.84|27.68|27.83|27.67|27.85|27.69|27.78|27.62|27
1743779310000|2025-04-04 15:08:30|27.8|27.64|27.65|27.49|27.83|27.67|27.64|27.48|52
1743779320000|2025-04-04 15:08:40|27.68|27.52|27.68|27.52|27.68|27.52|27.57|27.41|65
1743779330000|2025-04-04 15:08:50|27.71|27.55|27.68|27.52|27.78|27.62|27.68|27.52|67
1743779340000|2025-04-04 15:09:00|27.69|27.53|27.68|27.52|27.69|27.53|27.56|27.4|39
1743779350000|2025-04-04 15:09:10|27.7|27.54|27.68|27.52|27.73|27.57|27.63|27.47|31
1743779360000|2025-04-04 15:09:20|27.7|27.54|27.73|27.57|27.74|27.58|27.68|27.52|8
1743779370000|2025-04-04 15:09:30|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|13
1743779380000|2025-04-04 15:09:40|27.79|27.63|27.95|27.79|27.95|27.79|27.73|27.57|60
1743779390000|2025-04-04 15:09:50|27.93|27.77|27.85|27.69|27.95|27.79|27.85|27.69|38
1743779400000|2025-04-04 15:10:00|27.83|27.67|27.83|27.67|27.85|27.69|27.73|27.57|109
1743779410000|2025-04-04 15:10:10|27.8|27.64|27.9|27.74|27.9|27.74|27.8|27.64|11
1743779420000|2025-04-04 15:10:20|27.88|27.72|27.72|27.56|27.9|27.74|27.72|27.56|42
1743779430000|2025-04-04 15:10:30|27.68|27.52|27.61|27.45|27.71|27.55|27.61|27.45|45
1743779440000|2025-04-04 15:10:40|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|87
1743779450000|2025-04-04 15:10:50|27.59|27.43|27.65|27.49|27.73|27.57|27.58|27.42|54
1743779460000|2025-04-04 15:11:00|27.66|27.5|27.66|27.5|27.75|27.59|27.65|27.49|28
1743779470000|2025-04-04 15:11:10|27.65|27.49|27.53|27.37|27.66|27.5|27.51|27.35|31
1743779480000|2025-04-04 15:11:20|27.5|27.34|27.36|27.2|27.51|27.35|27.36|27.2|69
1743779490000|2025-04-04 15:11:30|27.34|27.18|27.29|27.13|27.34|27.18|27.24|27.08|67
1743779500000|2025-04-04 15:11:40|27.3|27.14|27.29|27.13|27.35|27.19|27.24|27.08|48
1743779510000|2025-04-04 15:11:50|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|23
1743779520000|2025-04-04 15:12:00|27.23|27.07|27.13|26.97|27.28|27.12|27.09|26.93|71
1743779530000|2025-04-04 15:12:10|27.14|26.98|27.08|26.92|27.19|27.03|27.08|26.92|124
1743779540000|2025-04-04 15:12:20|27.06|26.9|27.24|27.08|27.24|27.08|27.06|26.9|25
1743779550000|2025-04-04 15:12:30|27.23|27.07|27.18|27.02|27.23|27.07|27.13|26.97|34
1743779560000|2025-04-04 15:12:40|27.14|26.98|27.13|26.97|27.24|27.08|27.13|26.97|71
1743779570000|2025-04-04 15:12:50|27.09|26.93|27.13|26.97|27.14|26.98|27.08|26.92|41
1743779580000|2025-04-04 15:13:00|27.09|26.93|27.36|27.2|27.36|27.2|27.09|26.93|184
1743779590000|2025-04-04 15:13:10|27.35|27.19|27.26|27.1|27.36|27.2|27.26|27.1|41
1743779600000|2025-04-04 15:13:20|27.31|27.15|27.26|27.1|27.31|27.15|27.23|27.07|59
1743779610000|2025-04-04 15:13:30|27.24|27.08|27.14|26.98|27.24|27.08|27.13|26.97|88
1743779620000|2025-04-04 15:13:40|27.18|27.02|27.14|26.98|27.29|27.13|27.14|26.98|55
1743779630000|2025-04-04 15:13:50|27.18|27.02|27.17|27.01|27.18|27.02|27.08|26.92|39
1743779640000|2025-04-04 15:14:00|27.14|26.98|27.24|27.08|27.24|27.08|27.14|26.98|104
1743779650000|2025-04-04 15:14:10|27.26|27.1|27.29|27.13|27.29|27.13|27.19|27.03|26
1743779660000|2025-04-04 15:14:20|27.26|27.1|27.3|27.14|27.31|27.15|27.24|27.08|38
1743779670000|2025-04-04 15:14:30|27.31|27.15|27.24|27.08|27.36|27.2|27.24|27.08|84
1743779680000|2025-04-04 15:14:40|27.22|27.06|27.22|27.06|27.29|27.13|27.19|27.03|46
1743779690000|2025-04-04 15:14:50|27.24|27.08|27.26|27.1|27.33|27.17|27.24|27.08|50
1743779700000|2025-04-04 15:15:00|27.28|27.12|27.29|27.13|27.34|27.18|27.24|27.08|147
1743779710000|2025-04-04 15:15:10|27.31|27.15|27.41|27.25|27.41|27.25|27.31|27.15|44
1743779720000|2025-04-04 15:15:20|27.39|27.23|27.24|27.08|27.39|27.23|27.24|27.08|151
1743779730000|2025-04-04 15:15:30|27.26|27.1|27.19|27.03|27.26|27.1|27.16|27|146
1743779740000|2025-04-04 15:15:40|27.18|27.02|27.16|27|27.23|27.07|27.11|26.95|42
1743779750000|2025-04-04 15:15:50|27.18|27.02|27.16|27|27.21|27.05|27.16|27|36
1743779760000|2025-04-04 15:16:00|27.19|27.03|27.09|26.93|27.23|27.07|27.09|26.93|101
1743779770000|2025-04-04 15:16:10|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|67
1743779780000|2025-04-04 15:16:20|27.04|26.88|27.14|26.98|27.14|26.98|27.04|26.88|33
1743779790000|2025-04-04 15:16:30|27.15|26.99|27.14|26.98|27.19|27.03|27.09|26.93|66
1743779800000|2025-04-04 15:16:40|27.13|26.97|27.14|26.98|27.18|27.02|27.13|26.97|81
1743779810000|2025-04-04 15:16:50|27.15|26.99|27.24|27.08|27.25|27.09|27.14|26.98|48
1743779820000|2025-04-04 15:17:00|27.25|27.09|27.28|27.12|27.31|27.15|27.24|27.08|103
1743779830000|2025-04-04 15:17:10|27.23|27.07|27.23|27.07|27.28|27.12|27.21|27.05|33
1743779840000|2025-04-04 15:17:20|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|29
1743779850000|2025-04-04 15:17:30|27.2|27.04|27.09|26.93|27.24|27.08|27.09|26.93|92
1743779860000|2025-04-04 15:17:40|27.07|26.91|26.99|26.83|27.09|26.93|26.99|26.83|24
1743779870000|2025-04-04 15:17:50|26.96|26.8|27.04|26.88|27.04|26.88|26.94|26.78|27
1743779880000|2025-04-04 15:18:00|27.06|26.9|26.94|26.78|27.1|26.94|26.94|26.78|87
1743779890000|2025-04-04 15:18:10|26.93|26.77|26.87|26.71|26.93|26.77|26.84|26.68|25
1743779900000|2025-04-04 15:18:20|26.88|26.72|26.82|26.66|26.89|26.73|26.82|26.66|152
1743779910000|2025-04-04 15:18:30|26.85|26.69|26.87|26.71|26.89|26.73|26.82|26.66|25
1743779920000|2025-04-04 15:18:40|26.89|26.73|26.89|26.73|26.96|26.8|26.87|26.71|75
1743779930000|2025-04-04 15:18:50|26.92|26.76|27.02|26.86|27.04|26.88|26.92|26.76|14
1743779940000|2025-04-04 15:19:00|26.99|26.83|26.99|26.83|27.04|26.88|26.99|26.83|16
1743779950000|2025-04-04 15:19:10|27.02|26.86|27.16|27|27.16|27|27.02|26.86|31
1743779960000|2025-04-04 15:19:20|27.15|26.99|27.21|27.05|27.21|27.05|27.14|26.98|21
1743779970000|2025-04-04 15:19:30|27.26|27.1|27.33|27.17|27.33|27.17|27.26|27.1|28
1743779980000|2025-04-04 15:19:40|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|13
1743779990000|2025-04-04 15:19:50|27.34|27.18|27.35|27.19|27.38|27.22|27.33|27.17|28
1743780000000|2025-04-04 15:20:00|27.33|27.17|27.33|27.17|27.35|27.19|27.3|27.14|26
1743780010000|2025-04-04 15:20:10|27.34|27.18|27.35|27.19|27.39|27.23|27.34|27.18|42
1743780020000|2025-04-04 15:20:20|27.36|27.2|27.45|27.29|27.45|27.29|27.36|27.2|40
1743780030000|2025-04-04 15:20:30|27.5|27.34|27.41|27.25|27.5|27.34|27.41|27.25|38
1743780040000|2025-04-04 15:20:40|27.46|27.3|27.41|27.25|27.48|27.32|27.36|27.2|253
1743780050000|2025-04-04 15:20:50|27.38|27.22|27.26|27.1|27.38|27.22|27.21|27.05|96
1743780060000|2025-04-04 15:21:00|27.2|27.04|27.2|27.04|27.23|27.07|27.1|26.94|136
1743780070000|2025-04-04 15:21:10|27.21|27.05|27.2|27.04|27.28|27.12|27.2|27.04|37
1743780080000|2025-04-04 15:21:20|27.16|27|27.2|27.04|27.25|27.09|27.15|26.99|42
1743780090000|2025-04-04 15:21:30|27.22|27.06|27.23|27.07|27.25|27.09|27.2|27.04|49
1743780100000|2025-04-04 15:21:40|27.25|27.09|27.26|27.1|27.26|27.1|27.21|27.05|32
1743780110000|2025-04-04 15:21:50|27.21|27.05|27.21|27.05|27.23|27.07|27.2|27.04|21
1743780120000|2025-04-04 15:22:00|27.25|27.09|27.36|27.2|27.36|27.2|27.23|27.07|41
1743780130000|2025-04-04 15:22:10|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|92
1743780140000|2025-04-04 15:22:20|27.37|27.21|27.46|27.3|27.46|27.3|27.36|27.2|85
1743780150000|2025-04-04 15:22:30|27.48|27.32|27.43|27.27|27.48|27.32|27.43|27.27|58
1743780160000|2025-04-04 15:22:40|27.38|27.22|27.36|27.2|27.38|27.22|27.33|27.17|477
1743780170000|2025-04-04 15:22:50|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|27
1743780180000|2025-04-04 15:23:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|16
1743780190000|2025-04-04 15:23:10|27.4|27.24|27.35|27.19|27.4|27.24|27.3|27.14|32
1743780200000|2025-04-04 15:23:20|27.33|27.17|27.36|27.2|27.36|27.2|27.31|27.15|15
1743780210000|2025-04-04 15:23:30|||||||||1
1743780220000|2025-04-04 15:23:40|27.41|27.25|27.46|27.3|27.46|27.3|27.4|27.24|25
1743780230000|2025-04-04 15:23:50|27.45|27.29|27.41|27.25|27.46|27.3|27.41|27.25|15
1743780240000|2025-04-04 15:24:00|27.43|27.27|27.41|27.25|27.48|27.32|27.36|27.2|56
1743780250000|2025-04-04 15:24:10|27.42|27.26|27.53|27.37|27.53|27.37|27.41|27.25|25
1743780260000|2025-04-04 15:24:20|27.51|27.35|27.4|27.24|27.51|27.35|27.4|27.24|27
1743780270000|2025-04-04 15:24:30|27.41|27.25|27.48|27.32|27.51|27.35|27.41|27.25|104
1743780280000|2025-04-04 15:24:40|27.46|27.3|27.4|27.24|27.46|27.3|27.36|27.2|26
1743780290000|2025-04-04 15:24:50|27.38|27.22|27.38|27.22|27.38|27.22|27.36|27.2|10
1743780300000|2025-04-04 15:25:00|27.41|27.25|27.67|27.51|27.7|27.54|27.41|27.25|139
1743780310000|2025-04-04 15:25:10|27.65|27.49|27.78|27.62|27.8|27.64|27.65|27.49|74
1743780320000|2025-04-04 15:25:20|27.75|27.59|27.73|27.57|27.77|27.61|27.68|27.52|88
1743780330000|2025-04-04 15:25:30|27.72|27.56|27.8|27.64|27.8|27.64|27.68|27.52|30
1743780340000|2025-04-04 15:25:40|27.78|27.62|27.83|27.67|27.85|27.69|27.78|27.62|45
1743780350000|2025-04-04 15:25:50|27.82|27.66|27.73|27.57|27.85|27.69|27.63|27.47|77
1743780360000|2025-04-04 15:26:00|27.74|27.58|27.95|27.79|27.98|27.82|27.74|27.58|48
1743780370000|2025-04-04 15:26:10|27.93|27.77|27.95|27.79|28.02|27.86|27.92|27.76|72
1743780380000|2025-04-04 15:26:20|27.93|27.77|28.03|27.87|28.03|27.87|27.93|27.77|25
1743780390000|2025-04-04 15:26:30|28.02|27.86|28|27.84|28.02|27.86|27.98|27.82|22
1743780400000|2025-04-04 15:26:40|27.99|27.83|28.07|27.91|28.1|27.94|27.98|27.82|35
1743780410000|2025-04-04 15:26:50|28.06|27.9|28.07|27.91|28.12|27.96|27.98|27.82|107
1743780420000|2025-04-04 15:27:00|28.1|27.94|27.93|27.77|28.15|27.99|27.92|27.76|102
1743780430000|2025-04-04 15:27:10|27.92|27.76|27.98|27.82|27.98|27.82|27.87|27.71|33
1743780440000|2025-04-04 15:27:20|28.03|27.87|27.98|27.82|28.03|27.87|27.97|27.81|25
1743780450000|2025-04-04 15:27:30|28|27.84|28.03|27.87|28.04|27.88|28|27.84|23
1743780460000|2025-04-04 15:27:40|28.07|27.91|27.97|27.81|28.08|27.92|27.97|27.81|31
1743780470000|2025-04-04 15:27:50|27.92|27.76|28.02|27.86|28.02|27.86|27.9|27.74|57
1743780480000|2025-04-04 15:28:00|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|29
1743780490000|2025-04-04 15:28:10|28.05|27.89|27.97|27.81|28.08|27.92|27.97|27.81|22
1743780500000|2025-04-04 15:28:20|27.96|27.8|27.95|27.79|27.97|27.81|27.92|27.76|18
1743780510000|2025-04-04 15:28:30|27.97|27.81|28.02|27.86|28.02|27.86|27.97|27.81|13
1743780520000|2025-04-04 15:28:40|28.03|27.87|27.97|27.81|28.03|27.87|27.95|27.79|45
1743780530000|2025-04-04 15:28:50|28.02|27.86|28.02|27.86|28.02|27.86|27.92|27.76|114
1743780540000|2025-04-04 15:29:00|27.97|27.81|27.97|27.81|28.02|27.86|27.97|27.81|93
1743780550000|2025-04-04 15:29:10|28.02|27.86|28.02|27.86|28.03|27.87|28.02|27.86|45
1743780560000|2025-04-04 15:29:20|28.07|27.91|28.02|27.86|28.07|27.91|28.02|27.86|30
1743780570000|2025-04-04 15:29:30|28.03|27.87|28.25|28.09|28.25|28.09|28.02|27.86|82
1743780580000|2025-04-04 15:29:40|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|34
1743780590000|2025-04-04 15:29:50|28.18|28.02|28.25|28.09|28.25|28.09|28.18|28.02|43
1743780600000|2025-04-04 15:30:00|28.3|28.14|28.13|27.97|28.3|28.14|28.08|27.92|75
1743780610000|2025-04-04 15:30:10|28.12|27.96|28.07|27.91|28.12|27.96|28.07|27.91|51
1743780620000|2025-04-04 15:30:20|28.03|27.87|28.02|27.86|28.13|27.97|28.02|27.86|19
1743780630000|2025-04-04 15:30:30|28.03|27.87|27.97|27.81|28.03|27.87|27.92|27.76|102
1743780640000|2025-04-04 15:30:40|27.96|27.8|27.97|27.81|28.01|27.85|27.92|27.76|20
1743780650000|2025-04-04 15:30:50|27.98|27.82|28.02|27.86|28.03|27.87|27.92|27.76|17
1743780660000|2025-04-04 15:31:00|28.03|27.87|28.1|27.94|28.1|27.94|28.02|27.86|15
1743780670000|2025-04-04 15:31:10|28.12|27.96|28.13|27.97|28.18|28.02|28.08|27.92|23
1743780680000|2025-04-04 15:31:20|28.15|27.99|28.13|27.97|28.17|28.01|28.12|27.96|15
1743780690000|2025-04-04 15:31:30|28.07|27.91|28.08|27.92|28.12|27.96|28.05|27.89|43
1743780700000|2025-04-04 15:31:40|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|14
1743780710000|2025-04-04 15:31:50|28.07|27.91|28.02|27.86|28.07|27.91|28.02|27.86|20
1743780720000|2025-04-04 15:32:00|28.03|27.87|28.12|27.96|28.13|27.97|28.02|27.86|30
1743780730000|2025-04-04 15:32:10|28.13|27.97|28.15|27.99|28.17|28.01|28.12|27.96|11
1743780740000|2025-04-04 15:32:20|28.17|28.01|28.12|27.96|28.17|28.01|28.07|27.91|20
1743780750000|2025-04-04 15:32:30|28.17|28.01|28.17|28.01|28.17|28.01|28.14|27.98|18
1743780760000|2025-04-04 15:32:40|28.18|28.02|28.18|28.02|28.22|28.06|28.18|28.02|6
1743780770000|2025-04-04 15:32:50|28.2|28.04|28.23|28.07|28.28|28.12|28.2|28.04|28
1743780780000|2025-04-04 15:33:00|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|23
1743780790000|2025-04-04 15:33:10|28.17|28.01|28.07|27.91|28.18|28.02|28.07|27.91|21
1743780800000|2025-04-04 15:33:20|28.12|27.96|28.13|27.97|28.17|28.01|28.08|27.92|33
1743780810000|2025-04-04 15:33:30|28.12|27.96|28.12|27.96|28.13|27.97|28.07|27.91|25
1743780820000|2025-04-04 15:33:40|28.1|27.94|28.12|27.96|28.12|27.96|28.07|27.91|10
1743780830000|2025-04-04 15:33:50|28.13|27.97|28.07|27.91|28.13|27.97|28.07|27.91|24
1743780840000|2025-04-04 15:34:00|28.08|27.92|28.07|27.91|28.1|27.94|28.07|27.91|16
1743780850000|2025-04-04 15:34:10|28.02|27.86|28.02|27.86|28.07|27.91|28.02|27.86|23
1743780860000|2025-04-04 15:34:20|28.03|27.87|28.23|28.07|28.23|28.07|28.03|27.87|32
1743780870000|2025-04-04 15:34:30|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|15
1743780880000|2025-04-04 15:34:40|28.27|28.11|28.18|28.02|28.28|28.12|28.18|28.02|27
1743780890000|2025-04-04 15:34:50|28.13|27.97|28.17|28.01|28.18|28.02|28.12|27.96|33
1743780900000|2025-04-04 15:35:00|28.13|27.97|28.15|27.99|28.18|28.02|28.07|27.91|40
1743780910000|2025-04-04 15:35:10|28.17|28.01|28.2|28.04|28.2|28.04|28.14|27.98|15
1743780920000|2025-04-04 15:35:20|28.23|28.07|28.2|28.04|28.23|28.07|28.18|28.02|11
1743780930000|2025-04-04 15:35:30|28.23|28.07|28.15|27.99|28.23|28.07|28.15|27.99|14
1743780940000|2025-04-04 15:35:40|28.13|27.97|28.12|27.96|28.15|27.99|28.08|27.92|29
1743780950000|2025-04-04 15:35:50|28.13|27.97|28.13|27.97|28.13|27.97|28.08|27.92|5
1743780960000|2025-04-04 15:36:00|28.15|27.99|28.2|28.04|28.2|28.04|28.13|27.97|41
1743780970000|2025-04-04 15:36:10|28.24|28.08|28.22|28.06|28.25|28.09|28.22|28.06|11
1743780980000|2025-04-04 15:36:20|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|16
1743780990000|2025-04-04 15:36:30|28.21|28.05|28.27|28.11|28.3|28.14|28.2|28.04|44
1743781000000|2025-04-04 15:36:40|28.3|28.14|28.25|28.09|28.32|28.16|28.25|28.09|39
1743781010000|2025-04-04 15:36:50|28.26|28.1|28.32|28.16|28.32|28.16|28.26|28.1|10
1743781020000|2025-04-04 15:37:00|28.34|28.18|28.42|28.26|28.42|28.26|28.34|28.18|31
1743781030000|2025-04-04 15:37:10|28.44|28.28|28.42|28.26|28.47|28.31|28.42|28.26|79
1743781040000|2025-04-04 15:37:20|28.44|28.28|28.5|28.34|28.54|28.38|28.44|28.28|53
1743781050000|2025-04-04 15:37:30|28.52|28.36|28.59|28.43|28.59|28.43|28.52|28.36|24
1743781060000|2025-04-04 15:37:40|28.58|28.42|28.59|28.43|28.59|28.43|28.54|28.38|17
1743781070000|2025-04-04 15:37:50|28.62|28.46|28.54|28.38|28.64|28.48|28.54|28.38|10
1743781080000|2025-04-04 15:38:00|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|90
1743781090000|2025-04-04 15:38:10|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|3
1743781100000|2025-04-04 15:38:20|28.42|28.26|28.37|28.21|28.44|28.28|28.37|28.21|57
1743781110000|2025-04-04 15:38:30|28.38|28.22|28.3|28.14|28.42|28.26|28.3|28.14|28
1743781120000|2025-04-04 15:38:40|28.31|28.15|28.29|28.13|28.31|28.15|28.25|28.09|22
1743781130000|2025-04-04 15:38:50|28.27|28.11|28.25|28.09|28.3|28.14|28.2|28.04|28
1743781140000|2025-04-04 15:39:00|28.27|28.11|28.3|28.14|28.32|28.16|28.25|28.09|24
1743781150000|2025-04-04 15:39:10|28.31|28.15|28.25|28.09|28.32|28.16|28.22|28.06|9
1743781160000|2025-04-04 15:39:20|28.27|28.11|28.31|28.15|28.37|28.21|28.25|28.09|36
1743781170000|2025-04-04 15:39:30|28.32|28.16|28.37|28.21|28.37|28.21|28.3|28.14|14
1743781180000|2025-04-04 15:39:40|28.38|28.22|28.39|28.23|28.42|28.26|28.37|28.21|26
1743781190000|2025-04-04 15:39:50|28.35|28.19|28.34|28.18|28.39|28.23|28.34|28.18|8
1743781200000|2025-04-04 15:40:00|28.35|28.19|28.34|28.18|28.39|28.23|28.34|28.18|68
1743781210000|2025-04-04 15:40:10|28.29|28.13|28.45|28.29|28.45|28.29|28.29|28.13|49
1743781220000|2025-04-04 15:40:20|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|3
1743781230000|2025-04-04 15:40:30|28.46|28.3|28.5|28.34|28.5|28.34|28.46|28.3|4
1743781240000|2025-04-04 15:40:40|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|16
1743781250000|2025-04-04 15:40:50|28.52|28.36|28.45|28.29|28.52|28.36|28.45|28.29|22
1743781260000|2025-04-04 15:41:00|28.49|28.33|28.46|28.3|28.5|28.34|28.45|28.29|7
1743781270000|2025-04-04 15:41:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1743781280000|2025-04-04 15:41:20|28.5|28.34|28.5|28.34|28.53|28.37|28.5|28.34|33
1743781290000|2025-04-04 15:41:30|28.51|28.35|28.47|28.31|28.52|28.36|28.45|28.29|18
1743781300000|2025-04-04 15:41:40|28.49|28.33|28.45|28.29|28.52|28.36|28.44|28.28|56
1743781310000|2025-04-04 15:41:50|28.44|28.28|28.44|28.28|28.44|28.28|28.39|28.23|34
1743781320000|2025-04-04 15:42:00|28.45|28.29|28.29|28.13|28.45|28.29|28.27|28.11|31
1743781330000|2025-04-04 15:42:10|28.3|28.14|28.27|28.11|28.34|28.18|28.24|28.08|18
1743781340000|2025-04-04 15:42:20|28.23|28.07|28.15|27.99|28.23|28.07|28.15|27.99|36
1743781350000|2025-04-04 15:42:30|28.16|28|28.15|27.99|28.2|28.04|28.15|27.99|15
1743781360000|2025-04-04 15:42:40|28.16|28|28.1|27.94|28.2|28.04|28.08|27.92|55
1743781370000|2025-04-04 15:42:50|28.13|27.97|28.08|27.92|28.2|28.04|28.08|27.92|32
1743781380000|2025-04-04 15:43:00|28.12|27.96|28.08|27.92|28.13|27.97|28.03|27.87|36
1743781390000|2025-04-04 15:43:10|28.09|27.93|28.2|28.04|28.2|28.04|28.08|27.92|16
1743781400000|2025-04-04 15:43:20|28.22|28.06|28.3|28.14|28.31|28.15|28.22|28.06|76
1743781410000|2025-04-04 15:43:30|28.31|28.15|28.3|28.14|28.35|28.19|28.27|28.11|15
1743781420000|2025-04-04 15:43:40|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|3
1743781430000|2025-04-04 15:43:50|28.23|28.07|28.23|28.07|28.23|28.07|28.2|28.04|62
1743781440000|2025-04-04 15:44:00|28.24|28.08|28.23|28.07|28.25|28.09|28.18|28.02|31
1743781450000|2025-04-04 15:44:10|28.24|28.08|28.32|28.16|28.39|28.23|28.24|28.08|41
1743781460000|2025-04-04 15:44:20|28.31|28.15|28.3|28.14|28.32|28.16|28.25|28.09|41
1743781470000|2025-04-04 15:44:30|28.25|28.09|28.25|28.09|28.25|28.09|28.18|28.02|27
1743781480000|2025-04-04 15:44:40|28.23|28.07|28.3|28.14|28.3|28.14|28.23|28.07|5
1743781490000|2025-04-04 15:44:50|28.31|28.15|28.35|28.19|28.35|28.19|28.3|28.14|21
1743781500000|2025-04-04 15:45:00|28.36|28.2|28.42|28.26|28.42|28.26|28.3|28.14|45
1743781510000|2025-04-04 15:45:10|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|60
1743781520000|2025-04-04 15:45:20|28.4|28.24|28.42|28.26|28.42|28.26|28.37|28.21|11
1743781530000|2025-04-04 15:45:30|28.43|28.27|28.42|28.26|28.47|28.31|28.42|28.26|28
1743781540000|2025-04-04 15:45:40|28.39|28.23|28.32|28.16|28.39|28.23|28.29|28.13|49
1743781550000|2025-04-04 15:45:50|28.31|28.15|28.32|28.16|28.37|28.21|28.25|28.09|20
1743781560000|2025-04-04 15:46:00|28.3|28.14|28.15|27.99|28.32|28.16|28.15|27.99|37
1743781570000|2025-04-04 15:46:10|28.16|28|28.15|27.99|28.2|28.04|28.15|27.99|11
1743781580000|2025-04-04 15:46:20|28.17|28.01|28.19|28.03|28.21|28.05|28.15|27.99|61
1743781590000|2025-04-04 15:46:30|28.2|28.04|28.31|28.15|28.32|28.16|28.2|28.04|14
1743781600000|2025-04-04 15:46:40|28.3|28.14|28.3|28.14|28.35|28.19|28.25|28.09|24
1743781610000|2025-04-04 15:46:50|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|4
1743781620000|2025-04-04 15:47:00|28.27|28.11|28.26|28.1|28.27|28.11|28.25|28.09|7
1743781630000|2025-04-04 15:47:10|28.27|28.11|28.18|28.02|28.3|28.14|28.15|27.99|18
1743781640000|2025-04-04 15:47:20|28.19|28.03|28.1|27.94|28.22|28.06|28.08|27.92|6
1743781650000|2025-04-04 15:47:30|28.08|27.92|28.06|27.9|28.11|27.95|28.03|27.87|21
1743781660000|2025-04-04 15:47:40|28.05|27.89|28.06|27.9|28.08|27.92|28.01|27.85|21
1743781670000|2025-04-04 15:47:50|28.07|27.91|28.11|27.95|28.11|27.95|28.06|27.9|21
1743781680000|2025-04-04 15:48:00|28.13|27.97|28.15|27.99|28.16|28|28.06|27.9|27
1743781690000|2025-04-04 15:48:10|28.16|28|28.01|27.85|28.16|28|28.01|27.85|21
1743781700000|2025-04-04 15:48:20|28.05|27.89|28.11|27.95|28.11|27.95|28.03|27.87|47
1743781710000|2025-04-04 15:48:30|28.16|28|28.06|27.9|28.16|28|28.06|27.9|34
1743781720000|2025-04-04 15:48:40|28.08|27.92|28.11|27.95|28.11|27.95|28.07|27.91|24
1743781730000|2025-04-04 15:48:50|28.1|27.94|28.06|27.9|28.1|27.94|28.06|27.9|59
1743781740000|2025-04-04 15:49:00|28.01|27.85|28.01|27.85|28.06|27.9|28.01|27.85|46
1743781750000|2025-04-04 15:49:10|28|27.84|27.83|27.67|28|27.84|27.83|27.67|94
1743781760000|2025-04-04 15:49:20|27.84|27.68|27.9|27.74|27.91|27.75|27.83|27.67|28
1743781770000|2025-04-04 15:49:30|27.91|27.75|27.85|27.69|27.95|27.79|27.85|27.69|24
1743781780000|2025-04-04 15:49:40|27.86|27.7|27.8|27.64|27.86|27.7|27.8|27.64|31
1743781790000|2025-04-04 15:49:50|27.85|27.69|27.9|27.74|27.91|27.75|27.85|27.69|11
1743781800000|2025-04-04 15:50:00|27.91|27.75|27.88|27.72|27.95|27.79|27.88|27.72|146
1743781810000|2025-04-04 15:50:10|27.9|27.74|27.95|27.79|27.98|27.82|27.88|27.72|124
1743781820000|2025-04-04 15:50:20|27.93|27.77|27.88|27.72|27.95|27.79|27.88|27.72|80
1743781830000|2025-04-04 15:50:30|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|59
1743781840000|2025-04-04 15:50:40|27.94|27.78|27.86|27.7|27.94|27.78|27.83|27.67|18
1743781850000|2025-04-04 15:50:50|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|11
1743781860000|2025-04-04 15:51:00|27.86|27.7|27.73|27.57|27.86|27.7|27.73|27.57|59
1743781870000|2025-04-04 15:51:10|27.75|27.59|27.83|27.67|27.83|27.67|27.73|27.57|32
1743781880000|2025-04-04 15:51:20|27.84|27.68|27.75|27.59|27.84|27.68|27.73|27.57|12
1743781890000|2025-04-04 15:51:30|27.76|27.6|27.74|27.58|27.78|27.62|27.73|27.57|15
1743781900000|2025-04-04 15:51:40|27.75|27.59|27.73|27.57|27.78|27.62|27.73|27.57|7
1743781910000|2025-04-04 15:51:50|27.78|27.62|27.93|27.77|27.95|27.79|27.76|27.6|28
1743781920000|2025-04-04 15:52:00|27.95|27.79|27.96|27.8|27.96|27.8|27.9|27.74|33
1743781930000|2025-04-04 15:52:10|27.98|27.82|27.96|27.8|28.01|27.85|27.96|27.8|31
1743781940000|2025-04-04 15:52:20|27.95|27.79|28.01|27.85|28.01|27.85|27.95|27.79|32
1743781950000|2025-04-04 15:52:30|28.03|27.87|28.08|27.92|28.08|27.92|28.02|27.86|36
1743781960000|2025-04-04 15:52:40|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|61
1743781970000|2025-04-04 15:52:50|28.14|27.98|28.08|27.92|28.15|27.99|28.06|27.9|21
1743781980000|2025-04-04 15:53:00|28.13|27.97|28.08|27.92|28.13|27.97|28.08|27.92|19
1743781990000|2025-04-04 15:53:10|28.1|27.94|28.2|28.04|28.21|28.05|28.1|27.94|36
1743782000000|2025-04-04 15:53:20|28.21|28.05|28.2|28.04|28.22|28.06|28.2|28.04|11
1743782010000|2025-04-04 15:53:30|28.22|28.06|28.15|27.99|28.25|28.09|28.15|27.99|59
1743782020000|2025-04-04 15:53:40|28.17|28.01|28.2|28.04|28.2|28.04|28.15|27.99|8
1743782030000|2025-04-04 15:53:50|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|17
1743782040000|2025-04-04 15:54:00|28.27|28.11|28.27|28.11|28.27|28.11|28.22|28.06|28
1743782050000|2025-04-04 15:54:10|28.22|28.06|28.15|27.99|28.22|28.06|28.13|27.97|19
1743782060000|2025-04-04 15:54:20|28.17|28.01|28.15|27.99|28.2|28.04|28.15|27.99|12
1743782070000|2025-04-04 15:54:30|28.1|27.94|28.1|27.94|28.1|27.94|28.09|27.93|8
1743782080000|2025-04-04 15:54:40|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|10
1743782090000|2025-04-04 15:54:50|28.14|27.98|28.1|27.94|28.2|28.04|28.1|27.94|34
1743782100000|2025-04-04 15:55:00|28.05|27.89|28.1|27.94|28.15|27.99|27.97|27.81|97
1743782110000|2025-04-04 15:55:10|28.14|27.98|28.05|27.89|28.15|27.99|28.05|27.89|27
1743782120000|2025-04-04 15:55:20|28.04|27.88|28.03|27.87|28.08|27.92|28.03|27.87|19
1743782130000|2025-04-04 15:55:30|28.04|27.88|28.08|27.92|28.1|27.94|28.04|27.88|5
1743782140000|2025-04-04 15:55:40|28.1|27.94|27.98|27.82|28.1|27.94|27.98|27.82|35
1743782150000|2025-04-04 15:55:50|27.95|27.79|28|27.84|28.05|27.89|27.93|27.77|30
1743782160000|2025-04-04 15:56:00|27.99|27.83|28.05|27.89|28.05|27.89|27.94|27.78|17
1743782170000|2025-04-04 15:56:10|28.04|27.88|28.17|28.01|28.17|28.01|28.04|27.88|22
1743782180000|2025-04-04 15:56:20|28.19|28.03|28.24|28.08|28.27|28.11|28.17|28.01|21
1743782190000|2025-04-04 15:56:30|28.25|28.09|28.3|28.14|28.34|28.18|28.25|28.09|10
1743782200000|2025-04-04 15:56:40|28.34|28.18|28.3|28.14|28.35|28.19|28.29|28.13|17
1743782210000|2025-04-04 15:56:50|28.29|28.13|28.2|28.04|28.29|28.13|28.19|28.03|80
1743782220000|2025-04-04 15:57:00|28.19|28.03|28.14|27.98|28.19|28.03|28.14|27.98|18
1743782230000|2025-04-04 15:57:10|28.15|27.99|28.14|27.98|28.19|28.03|28.14|27.98|27
1743782240000|2025-04-04 15:57:20|28.13|27.97|28.12|27.96|28.14|27.98|28.07|27.91|13
1743782250000|2025-04-04 15:57:30|28.1|27.94|28.17|28.01|28.17|28.01|28.1|27.94|5
1743782260000|2025-04-04 15:57:40|28.19|28.03|28.19|28.03|28.19|28.03|28.12|27.96|16
1743782270000|2025-04-04 15:57:50|28.22|28.06|28.24|28.08|28.29|28.13|28.2|28.04|21
1743782280000|2025-04-04 15:58:00|28.29|28.13|28.25|28.09|28.3|28.14|28.24|28.08|28
1743782290000|2025-04-04 15:58:10|28.29|28.13|28.35|28.19|28.36|28.2|28.29|28.13|15
1743782300000|2025-04-04 15:58:20|28.34|28.18|28.35|28.19|28.35|28.19|28.3|28.14|53
1743782310000|2025-04-04 15:58:30|||||||||3
1743782320000|2025-04-04 15:58:40|28.3|28.14|28.24|28.08|28.35|28.19|28.24|28.08|28
1743782330000|2025-04-04 15:58:50|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|16
1743782340000|2025-04-04 15:59:00|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|5
1743782350000|2025-04-04 15:59:10|28.3|28.14|28.25|28.09|28.3|28.14|28.24|28.08|13
1743782360000|2025-04-04 15:59:20|28.28|28.12|28.25|28.09|28.28|28.12|28.23|28.07|11
1743782370000|2025-04-04 15:59:30|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|6
1743782380000|2025-04-04 15:59:40|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|13
1743782390000|2025-04-04 15:59:50|28.3|28.14|28.25|28.09|28.35|28.19|28.23|28.07|41
1743782400000|2025-04-04 16:00:00|28.23|28.07|28.12|27.96|28.25|28.09|28.12|27.96|43
1743782410000|2025-04-04 16:00:10|28.07|27.91|28|27.84|28.12|27.96|28|27.84|55
1743782420000|2025-04-04 16:00:20|||||||||14
1743782430000|2025-04-04 16:00:30|28.01|27.85|28.02|27.86|28.05|27.89|27.95|27.79|84
1743782440000|2025-04-04 16:00:40|27.99|27.83|28.05|27.89|28.05|27.89|27.95|27.79|15
1743782450000|2025-04-04 16:00:50|28.03|27.87|28.12|27.96|28.12|27.96|28.03|27.87|6
1743782460000|2025-04-04 16:01:00|28.1|27.94|28.17|28.01|28.17|28.01|28.1|27.94|28
1743782470000|2025-04-04 16:01:10|28.15|27.99|28.05|27.89|28.15|27.99|28.05|27.89|25
1743782480000|2025-04-04 16:01:20|28.03|27.87|28.05|27.89|28.05|27.89|28|27.84|19
1743782490000|2025-04-04 16:01:30|28.06|27.9|28.07|27.91|28.08|27.92|28.05|27.89|12
1743782500000|2025-04-04 16:01:40|28.08|27.92|28.05|27.89|28.12|27.96|28.02|27.86|11
1743782510000|2025-04-04 16:01:50|28.07|27.91|28.03|27.87|28.07|27.91|28|27.84|16
1743782520000|2025-04-04 16:02:00|28.05|27.89|28.12|27.96|28.12|27.96|28.03|27.87|18
1743782530000|2025-04-04 16:02:10|28.1|27.94|28.09|27.93|28.12|27.96|28.07|27.91|21
1743782540000|2025-04-04 16:02:20|28.11|27.95|28.07|27.91|28.12|27.96|28.05|27.89|24
1743782550000|2025-04-04 16:02:30|28.05|27.89|28|27.84|28.05|27.89|27.95|27.79|19
1743782560000|2025-04-04 16:02:40|28.02|27.86|27.95|27.79|28.02|27.86|27.95|27.79|24
1743782570000|2025-04-04 16:02:50|27.96|27.8|27.95|27.79|28|27.84|27.95|27.79|23
1743782580000|2025-04-04 16:03:00|27.97|27.81|27.95|27.79|28|27.84|27.93|27.77|14
1743782590000|2025-04-04 16:03:10|27.94|27.78|28|27.84|28|27.84|27.94|27.78|10
1743782600000|2025-04-04 16:03:20|27.97|27.81|27.85|27.69|28|27.84|27.83|27.67|30
1743782610000|2025-04-04 16:03:30|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|6
1743782620000|2025-04-04 16:03:40|27.92|27.76|27.95|27.79|27.95|27.79|27.9|27.74|9
1743782630000|2025-04-04 16:03:50|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|26
1743782640000|2025-04-04 16:04:00|27.87|27.71|27.89|27.73|27.9|27.74|27.85|27.69|14
1743782650000|2025-04-04 16:04:10|27.9|27.74|27.9|27.74|27.95|27.79|27.88|27.72|12
1743782660000|2025-04-04 16:04:20|27.92|27.76|27.97|27.81|27.97|27.81|27.92|27.76|14
1743782670000|2025-04-04 16:04:30|28|27.84|28.1|27.94|28.12|27.96|28|27.84|40
1743782680000|2025-04-04 16:04:40|28.07|27.91|28|27.84|28.07|27.91|27.95|27.79|67
1743782690000|2025-04-04 16:04:50|28.02|27.86|28.1|27.94|28.11|27.95|28.02|27.86|20
1743782700000|2025-04-04 16:05:00|28.12|27.96|28.07|27.91|28.12|27.96|28.03|27.87|11
1743782710000|2025-04-04 16:05:10|28.03|27.87|27.95|27.79|28.03|27.87|27.95|27.79|27
1743782720000|2025-04-04 16:05:20|27.97|27.81|28|27.84|28.02|27.86|27.97|27.81|33
1743782730000|2025-04-04 16:05:30|27.97|27.81|27.92|27.76|28.02|27.86|27.92|27.76|34
1743782740000|2025-04-04 16:05:40|27.95|27.79|27.83|27.67|27.95|27.79|27.78|27.62|32
1743782750000|2025-04-04 16:05:50|27.8|27.64|27.73|27.57|27.8|27.64|27.73|27.57|30
1743782760000|2025-04-04 16:06:00|27.71|27.55|27.68|27.52|27.71|27.55|27.66|27.5|34
1743782770000|2025-04-04 16:06:10|27.71|27.55|27.66|27.5|27.71|27.55|27.61|27.45|54
1743782780000|2025-04-04 16:06:20|27.68|27.52|27.78|27.62|27.78|27.62|27.66|27.5|26
1743782790000|2025-04-04 16:06:30|27.77|27.61|27.78|27.62|27.78|27.62|27.75|27.59|13
1743782800000|2025-04-04 16:06:40|27.81|27.65|27.76|27.6|27.83|27.67|27.76|27.6|12
1743782810000|2025-04-04 16:06:50|27.73|27.57|27.66|27.5|27.76|27.6|27.66|27.5|28
1743782820000|2025-04-04 16:07:00|27.71|27.55|27.66|27.5|27.71|27.55|27.61|27.45|28
1743782830000|2025-04-04 16:07:10|27.63|27.47|27.65|27.49|27.66|27.5|27.6|27.44|40
1743782840000|2025-04-04 16:07:20|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|5
1743782850000|2025-04-04 16:07:30|27.76|27.6|27.81|27.65|27.81|27.65|27.76|27.6|6
1743782860000|2025-04-04 16:07:40|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|14
1743782870000|2025-04-04 16:07:50|27.82|27.66|27.88|27.72|27.88|27.72|27.81|27.65|60
1743782880000|2025-04-04 16:08:00|27.87|27.71|27.83|27.67|27.88|27.72|27.83|27.67|21
1743782890000|2025-04-04 16:08:10|27.88|27.72|27.87|27.71|27.91|27.75|27.83|27.67|42
1743782900000|2025-04-04 16:08:20|27.86|27.7|27.86|27.7|27.88|27.72|27.83|27.67|12
1743782910000|2025-04-04 16:08:30|27.88|27.72|27.83|27.67|27.93|27.77|27.83|27.67|20
1743782920000|2025-04-04 16:08:40|27.85|27.69|27.83|27.67|27.85|27.69|27.78|27.62|24
1743782930000|2025-04-04 16:08:50|27.85|27.69|27.98|27.82|27.98|27.82|27.83|27.67|37
1743782940000|2025-04-04 16:09:00|28|27.84|28|27.84|28.03|27.87|27.93|27.77|65
1743782950000|2025-04-04 16:09:10|27.98|27.82|28|27.84|28.03|27.87|27.98|27.82|83
1743782960000|2025-04-04 16:09:20|27.99|27.83|27.98|27.82|28|27.84|27.96|27.8|14
1743782970000|2025-04-04 16:09:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|12
1743782980000|2025-04-04 16:09:40|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|4
1743782990000|2025-04-04 16:09:50|27.99|27.83|28.03|27.87|28.03|27.87|27.98|27.82|11
1743783000000|2025-04-04 16:10:00|28.08|27.92|28.01|27.85|28.08|27.92|28.01|27.85|20
1743783010000|2025-04-04 16:10:10|28.03|27.87|28.06|27.9|28.16|28|28.01|27.85|37
1743783020000|2025-04-04 16:10:20|28.08|27.92|28|27.84|28.08|27.92|28|27.84|18
1743783030000|2025-04-04 16:10:30|27.96|27.8|27.88|27.72|27.96|27.8|27.88|27.72|46
1743783040000|2025-04-04 16:10:40|27.83|27.67|27.83|27.67|27.86|27.7|27.66|27.5|174
1743783050000|2025-04-04 16:10:50|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|69
1743783060000|2025-04-04 16:11:00|27.9|27.74|27.98|27.82|27.98|27.82|27.89|27.73|14
1743783070000|2025-04-04 16:11:10|27.95|27.79|27.95|27.79|27.98|27.82|27.95|27.79|2
1743783080000|2025-04-04 16:11:20|27.96|27.8|27.98|27.82|28|27.84|27.95|27.79|55
1743783090000|2025-04-04 16:11:30|28|27.84|27.88|27.72|28|27.84|27.88|27.72|22
1743783100000|2025-04-04 16:11:40|27.86|27.7|27.86|27.7|27.88|27.72|27.81|27.65|80
1743783110000|2025-04-04 16:11:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|5
1743783120000|2025-04-04 16:12:00|27.83|27.67|27.88|27.72|27.91|27.75|27.83|27.67|15
1743783130000|2025-04-04 16:12:10|27.89|27.73|27.93|27.77|27.98|27.82|27.88|27.72|17
1743783140000|2025-04-04 16:12:20|27.97|27.81|27.98|27.82|28.01|27.85|27.94|27.78|18
1743783150000|2025-04-04 16:12:30|27.99|27.83|28|27.84|28|27.84|27.95|27.79|16
1743783160000|2025-04-04 16:12:40|27.99|27.83|27.93|27.77|28|27.84|27.93|27.77|6
1743783170000|2025-04-04 16:12:50|27.94|27.78|27.98|27.82|27.98|27.82|27.94|27.78|0
1743783180000|2025-04-04 16:13:00|28|27.84|27.95|27.79|28|27.84|27.93|27.77|23
1743783190000|2025-04-04 16:13:10|27.98|27.82|27.93|27.77|27.98|27.82|27.9|27.74|4
1743783200000|2025-04-04 16:13:20|27.91|27.75|27.83|27.67|27.91|27.75|27.81|27.65|18
1743783210000|2025-04-04 16:13:30|27.88|27.72|27.78|27.62|27.88|27.72|27.78|27.62|17
1743783220000|2025-04-04 16:13:40|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|15
1743783230000|2025-04-04 16:13:50|27.81|27.65|27.83|27.67|27.83|27.67|27.71|27.55|57
1743783240000|2025-04-04 16:14:00|27.86|27.7|27.71|27.55|27.86|27.7|27.71|27.55|32
1743783250000|2025-04-04 16:14:10|27.74|27.58|27.76|27.6|27.76|27.6|27.71|27.55|18
1743783260000|2025-04-04 16:14:20|27.78|27.62|27.79|27.63|27.81|27.65|27.76|27.6|35
1743783270000|2025-04-04 16:14:30|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|11
1743783280000|2025-04-04 16:14:40|27.86|27.7|27.89|27.73|27.89|27.73|27.83|27.67|7
1743783290000|2025-04-04 16:14:50|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|22
1743783300000|2025-04-04 16:15:00|27.84|27.68|27.86|27.7|27.88|27.72|27.83|27.67|35
1743783310000|2025-04-04 16:15:10|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|21
1743783320000|2025-04-04 16:15:20|27.94|27.78|27.99|27.83|28.03|27.87|27.94|27.78|19
1743783330000|2025-04-04 16:15:30|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|49
1743783340000|2025-04-04 16:15:40|28.04|27.88|28.04|27.88|28.08|27.92|28.04|27.88|11
1743783350000|2025-04-04 16:15:50|28.06|27.9|28.08|27.92|28.08|27.92|28.03|27.87|17
1743783360000|2025-04-04 16:16:00|28.09|27.93|28.09|27.93|28.14|27.98|28.09|27.93|34
1743783370000|2025-04-04 16:16:10|28.13|27.97|28.21|28.05|28.21|28.05|28.13|27.97|62
1743783380000|2025-04-04 16:16:20|28.23|28.07|28.26|28.1|28.28|28.12|28.23|28.07|33
1743783390000|2025-04-04 16:16:30|28.28|28.12|28.33|28.17|28.33|28.17|28.28|28.12|33
1743783400000|2025-04-04 16:16:40|28.38|28.22|28.38|28.22|28.43|28.27|28.36|28.2|26
1743783410000|2025-04-04 16:16:50|28.36|28.2|28.38|28.22|28.41|28.25|28.33|28.17|10
1743783420000|2025-04-04 16:17:00|28.4|28.24|28.48|28.32|28.48|28.32|28.4|28.24|45
1743783430000|2025-04-04 16:17:10|28.47|28.31|28.48|28.32|28.48|28.32|28.46|28.3|55
1743783440000|2025-04-04 16:17:20|28.5|28.34|28.53|28.37|28.55|28.39|28.5|28.34|17
1743783450000|2025-04-04 16:17:30|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|34
1743783460000|2025-04-04 16:17:40|28.55|28.39|28.55|28.39|28.57|28.41|28.55|28.39|65
1743783470000|2025-04-04 16:17:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|8
1743783480000|2025-04-04 16:18:00|28.56|28.4|28.48|28.32|28.6|28.44|28.43|28.27|115
1743783490000|2025-04-04 16:18:10|28.49|28.33|28.53|28.37|28.53|28.37|28.47|28.31|52
1743783500000|2025-04-04 16:18:20|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|27
1743783510000|2025-04-04 16:18:30|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|16
1743783520000|2025-04-04 16:18:40|28.52|28.36|28.53|28.37|28.53|28.37|28.48|28.32|10
1743783530000|2025-04-04 16:18:50|28.52|28.36|28.55|28.39|28.55|28.39|28.48|28.32|16
1743783540000|2025-04-04 16:19:00|28.53|28.37|28.55|28.39|28.6|28.44|28.53|28.37|52
1743783550000|2025-04-04 16:19:10|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|8
1743783560000|2025-04-04 16:19:20|28.59|28.43|28.6|28.44|28.61|28.45|28.59|28.43|21
1743783570000|2025-04-04 16:19:30|28.63|28.47|28.58|28.42|28.63|28.47|28.58|28.42|24
1743783580000|2025-04-04 16:19:40|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|20
1743783590000|2025-04-04 16:19:50|28.55|28.39|28.55|28.39|28.58|28.42|28.53|28.37|8
1743783600000|2025-04-04 16:20:00|28.58|28.42|28.53|28.37|28.58|28.42|28.53|28.37|19
1743783610000|2025-04-04 16:20:10|28.56|28.4|28.58|28.42|28.58|28.42|28.53|28.37|77
1743783620000|2025-04-04 16:20:20|||||||||2
1743783630000|2025-04-04 16:20:30|28.62|28.46|28.62|28.46|28.63|28.47|28.6|28.44|49
1743783640000|2025-04-04 16:20:40|28.63|28.47|28.7|28.54|28.7|28.54|28.62|28.46|52
1743783650000|2025-04-04 16:20:50|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|86
1743783660000|2025-04-04 16:21:00|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|63
1743783670000|2025-04-04 16:21:10|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|31
1743783680000|2025-04-04 16:21:20|28.69|28.53|28.65|28.49|28.69|28.53|28.63|28.47|19
1743783690000|2025-04-04 16:21:30|28.68|28.52|28.65|28.49|28.68|28.52|28.63|28.47|56
1743783700000|2025-04-04 16:21:40|28.63|28.47|28.58|28.42|28.63|28.47|28.58|28.42|37
1743783710000|2025-04-04 16:21:50|28.56|28.4|28.56|28.4|28.58|28.42|28.53|28.37|48
1743783720000|2025-04-04 16:22:00|28.58|28.42|28.63|28.47|28.68|28.52|28.58|28.42|38
1743783730000|2025-04-04 16:22:10|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|136
1743783740000|2025-04-04 16:22:20|28.65|28.49|28.68|28.52|28.68|28.52|28.65|28.49|10
1743783750000|2025-04-04 16:22:30|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|61
1743783760000|2025-04-04 16:22:40|28.69|28.53|28.68|28.52|28.7|28.54|28.68|28.52|34
1743783770000|2025-04-04 16:22:50|28.69|28.53|28.65|28.49|28.69|28.53|28.63|28.47|44
1743783780000|2025-04-04 16:23:00|28.64|28.48|28.7|28.54|28.73|28.57|28.64|28.48|8
1743783790000|2025-04-04 16:23:10|28.69|28.53|28.7|28.54|28.7|28.54|28.68|28.52|16
1743783800000|2025-04-04 16:23:20|28.69|28.53|28.68|28.52|28.7|28.54|28.68|28.52|10
1743783810000|2025-04-04 16:23:30|28.64|28.48|28.68|28.52|28.68|28.52|28.63|28.47|6
1743783820000|2025-04-04 16:23:40|28.7|28.54|28.7|28.54|28.73|28.57|28.7|28.54|23
1743783830000|2025-04-04 16:23:50|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|21
1743783840000|2025-04-04 16:24:00|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|10
1743783850000|2025-04-04 16:24:10|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|9
1743783860000|2025-04-04 16:24:20|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|29
1743783870000|2025-04-04 16:24:30|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|10
1743783880000|2025-04-04 16:24:40|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|19
1743783890000|2025-04-04 16:24:50|||||||||2
1743783900000|2025-04-04 16:25:00|28.65|28.49|28.7|28.54|28.7|28.54|28.63|28.47|63
1743783910000|2025-04-04 16:25:10|28.68|28.52|28.68|28.52|28.7|28.54|28.65|28.49|13
1743783920000|2025-04-04 16:25:20|28.65|28.49|28.68|28.52|28.7|28.54|28.65|28.49|63
1743783930000|2025-04-04 16:25:30|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|7
1743783940000|2025-04-04 16:25:40|28.64|28.48|28.65|28.49|28.65|28.49|28.63|28.47|4
1743783950000|2025-04-04 16:25:50|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|8
1743783960000|2025-04-04 16:26:00|28.68|28.52|28.7|28.54|28.7|28.54|28.65|28.49|19
1743783970000|2025-04-04 16:26:10|28.71|28.55|28.75|28.59|28.75|28.59|28.7|28.54|5
1743783980000|2025-04-04 16:26:20|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|41
1743783990000|2025-04-04 16:26:30|||||||||4
1743784010000|2025-04-04 16:26:50|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|21
1743784020000|2025-04-04 16:27:00|||||||||6
1743784030000|2025-04-04 16:27:10|28.74|28.58|28.68|28.52|28.76|28.6|28.68|28.52|27
1743784040000|2025-04-04 16:27:20|28.73|28.57|28.73|28.57|28.75|28.59|28.73|28.57|63
1743784050000|2025-04-04 16:27:30|28.74|28.58|28.73|28.57|28.75|28.59|28.73|28.57|11
1743784060000|2025-04-04 16:27:40|28.68|28.52|28.7|28.54|28.72|28.56|28.68|28.52|21
1743784070000|2025-04-04 16:27:50|28.68|28.52|28.72|28.56|28.73|28.57|28.68|28.52|11
1743784080000|2025-04-04 16:28:00|28.68|28.52|28.71|28.55|28.73|28.57|28.63|28.47|35
1743784090000|2025-04-04 16:28:10|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|22
1743784100000|2025-04-04 16:28:20|28.67|28.51|28.63|28.47|28.68|28.52|28.61|28.45|14
1743784110000|2025-04-04 16:28:30|28.62|28.46|28.63|28.47|28.63|28.47|28.61|28.45|11
1743784120000|2025-04-04 16:28:40|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|6
1743784130000|2025-04-04 16:28:50|28.61|28.45|28.59|28.43|28.66|28.5|28.59|28.43|45
1743784140000|2025-04-04 16:29:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|85
1743784150000|2025-04-04 16:29:10|28.63|28.47|28.59|28.43|28.63|28.47|28.59|28.43|7
1743784160000|2025-04-04 16:29:20|28.62|28.46|28.59|28.43|28.63|28.47|28.59|28.43|1
1743784170000|2025-04-04 16:29:30|||||||||1
1743784180000|2025-04-04 16:29:40|28.61|28.45|28.61|28.45|28.61|28.45|28.6|28.44|9
1743784190000|2025-04-04 16:29:50|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|35
1743784200000|2025-04-04 16:30:00|28.64|28.48|28.64|28.48|28.66|28.5|28.59|28.43|37
1743784210000|2025-04-04 16:30:10|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|25
1743784220000|2025-04-04 16:30:20|28.63|28.47|28.64|28.48|28.69|28.53|28.63|28.47|12
1743784230000|2025-04-04 16:30:30|28.65|28.49|28.74|28.58|28.74|28.58|28.65|28.49|20
1743784240000|2025-04-04 16:30:40|28.73|28.57|28.69|28.53|28.74|28.58|28.69|28.53|17
1743784250000|2025-04-04 16:30:50|28.74|28.58|28.76|28.6|28.81|28.65|28.74|28.58|34
1743784260000|2025-04-04 16:31:00|28.75|28.59|28.74|28.58|28.76|28.6|28.69|28.53|15
1743784270000|2025-04-04 16:31:10|28.76|28.6|28.69|28.53|28.76|28.6|28.69|28.53|14
1743784280000|2025-04-04 16:31:20|28.68|28.52|28.74|28.58|28.74|28.58|28.68|28.52|50
1743784290000|2025-04-04 16:31:30|28.75|28.59|28.69|28.53|28.76|28.6|28.69|28.53|19
1743784300000|2025-04-04 16:31:40|28.71|28.55|28.69|28.53|28.73|28.57|28.69|28.53|10
1743784310000|2025-04-04 16:31:50|28.71|28.55|28.69|28.53|28.73|28.57|28.68|28.52|71
1743784320000|2025-04-04 16:32:00|28.68|28.52|28.78|28.62|28.78|28.62|28.68|28.52|226
1743784330000|2025-04-04 16:32:10|28.77|28.61|28.68|28.52|28.77|28.61|28.66|28.5|83
1743784340000|2025-04-04 16:32:20|28.71|28.55|28.73|28.57|28.73|28.57|28.67|28.51|16
1743784350000|2025-04-04 16:32:30|28.75|28.59|28.77|28.61|28.78|28.62|28.73|28.57|6
1743784360000|2025-04-04 16:32:40|28.78|28.62|28.76|28.6|28.78|28.62|28.71|28.55|24
1743784370000|2025-04-04 16:32:50|28.77|28.61|28.71|28.55|28.77|28.61|28.71|28.55|30
1743784380000|2025-04-04 16:33:00|28.7|28.54|28.69|28.53|28.71|28.55|28.69|28.53|13
1743784390000|2025-04-04 16:33:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|11
1743784400000|2025-04-04 16:33:20|28.7|28.54|28.71|28.55|28.71|28.55|28.69|28.53|19
1743784410000|2025-04-04 16:33:30|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|27
1743784420000|2025-04-04 16:33:40|28.71|28.55|28.7|28.54|28.71|28.55|28.69|28.53|12
1743784430000|2025-04-04 16:33:50|28.69|28.53|28.76|28.6|28.76|28.6|28.69|28.53|35
1743784440000|2025-04-04 16:34:00|28.78|28.62|28.74|28.58|28.79|28.63|28.74|28.58|12
1743784450000|2025-04-04 16:34:10|28.75|28.59|28.69|28.53|28.75|28.59|28.69|28.53|49
1743784460000|2025-04-04 16:34:20|28.71|28.55|28.69|28.53|28.74|28.58|28.69|28.53|14
1743784470000|2025-04-04 16:34:30|||||||||9
1743784480000|2025-04-04 16:34:40|||||||||11
1743784490000|2025-04-04 16:34:50|28.68|28.52|28.74|28.58|28.74|28.58|28.68|28.52|22
1743784500000|2025-04-04 16:35:00|28.73|28.57|28.73|28.57|28.78|28.62|28.73|28.57|38
1743784510000|2025-04-04 16:35:10|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|23
1743784520000|2025-04-04 16:35:20|28.69|28.53|28.63|28.47|28.71|28.55|28.63|28.47|29
1743784530000|2025-04-04 16:35:30|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|28
1743784540000|2025-04-04 16:35:40|||||||||4
1743784550000|2025-04-04 16:35:50|28.62|28.46|28.59|28.43|28.66|28.5|28.59|28.43|20
1743784560000|2025-04-04 16:36:00|28.61|28.45|28.49|28.33|28.61|28.45|28.49|28.33|59
1743784570000|2025-04-04 16:36:10|28.5|28.34|28.51|28.35|28.51|28.35|28.44|28.28|119
1743784580000|2025-04-04 16:36:20|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|10
1743784590000|2025-04-04 16:36:30|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|40
1743784600000|2025-04-04 16:36:40|28.41|28.25|28.39|28.23|28.41|28.25|28.37|28.21|33
1743784610000|2025-04-04 16:36:50|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|9
1743784620000|2025-04-04 16:37:00|28.37|28.21|28.32|28.16|28.39|28.23|28.32|28.16|27
1743784630000|2025-04-04 16:37:10|28.34|28.18|28.27|28.11|28.39|28.23|28.27|28.11|54
1743784640000|2025-04-04 16:37:20|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|45
1743784650000|2025-04-04 16:37:30|28.34|28.18|28.39|28.23|28.39|28.23|28.32|28.16|68
1743784660000|2025-04-04 16:37:40|28.38|28.22|28.32|28.16|28.38|28.22|28.32|28.16|30
1743784670000|2025-04-04 16:37:50|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|26
1743784680000|2025-04-04 16:38:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|104
1743784690000|2025-04-04 16:38:10|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|12
1743784700000|2025-04-04 16:38:20|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|39
1743784710000|2025-04-04 16:38:30|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|25
1743784720000|2025-04-04 16:38:40|28.29|28.13|28.27|28.11|28.31|28.15|28.27|28.11|9
1743784730000|2025-04-04 16:38:50|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|11
1743784740000|2025-04-04 16:39:00|28.34|28.18|28.39|28.23|28.39|28.23|28.34|28.18|32
1743784750000|2025-04-04 16:39:10|28.41|28.25|28.47|28.31|28.48|28.32|28.41|28.25|17
1743784760000|2025-04-04 16:39:20|28.48|28.32|28.42|28.26|28.49|28.33|28.42|28.26|29
1743784770000|2025-04-04 16:39:30|28.44|28.28|28.42|28.26|28.44|28.28|28.34|28.18|40
1743784780000|2025-04-04 16:39:40|28.39|28.23|28.39|28.23|28.44|28.28|28.37|28.21|36
1743784790000|2025-04-04 16:39:50|28.42|28.26|28.44|28.28|28.44|28.28|28.39|28.23|14
1743784800000|2025-04-04 16:40:00|28.39|28.23|28.39|28.23|28.39|28.23|28.37|28.21|13
1743784810000|2025-04-04 16:40:10|28.38|28.22|28.37|28.21|28.39|28.23|28.32|28.16|24
1743784820000|2025-04-04 16:40:20|28.39|28.23|28.49|28.33|28.49|28.33|28.39|28.23|17
1743784830000|2025-04-04 16:40:30|28.5|28.34|28.49|28.33|28.54|28.38|28.49|28.33|15
1743784840000|2025-04-04 16:40:40|28.5|28.34|28.54|28.38|28.54|28.38|28.49|28.33|11
1743784850000|2025-04-04 16:40:50|28.51|28.35|28.51|28.35|28.54|28.38|28.51|28.35|8
1743784860000|2025-04-04 16:41:00|28.49|28.33|28.49|28.33|28.5|28.34|28.46|28.3|29
1743784870000|2025-04-04 16:41:10|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|25
1743784880000|2025-04-04 16:41:20|28.51|28.35|28.51|28.35|28.51|28.35|28.49|28.33|20
1743784890000|2025-04-04 16:41:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|18
1743784900000|2025-04-04 16:41:40|28.5|28.34|28.49|28.33|28.51|28.35|28.49|28.33|7
1743784910000|2025-04-04 16:41:50|28.44|28.28|28.44|28.28|28.49|28.33|28.44|28.28|9
1743784920000|2025-04-04 16:42:00|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|47
1743784930000|2025-04-04 16:42:10|28.46|28.3|28.37|28.21|28.46|28.3|28.36|28.2|74
1743784940000|2025-04-04 16:42:20|28.34|28.18|28.32|28.16|28.37|28.21|28.32|28.16|11
1743784950000|2025-04-04 16:42:30|28.33|28.17|28.44|28.28|28.44|28.28|28.32|28.16|25
1743784960000|2025-04-04 16:42:40|28.46|28.3|28.51|28.35|28.54|28.38|28.46|28.3|34
1743784970000|2025-04-04 16:42:50|28.5|28.34|28.49|28.33|28.51|28.35|28.49|28.33|21
1743784980000|2025-04-04 16:43:00|28.51|28.35|28.59|28.43|28.59|28.43|28.49|28.33|67
1743784990000|2025-04-04 16:43:10|28.57|28.41|28.59|28.43|28.59|28.43|28.54|28.38|9
1743785000000|2025-04-04 16:43:20|28.57|28.41|28.59|28.43|28.59|28.43|28.54|28.38|32
1743785010000|2025-04-04 16:43:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1743785020000|2025-04-04 16:43:40|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|26
1743785030000|2025-04-04 16:43:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|33
1743785040000|2025-04-04 16:44:00|28.6|28.44|28.66|28.5|28.66|28.5|28.6|28.44|19
1743785050000|2025-04-04 16:44:10|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|17
1743785060000|2025-04-04 16:44:20|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|11
1743785070000|2025-04-04 16:44:30|28.72|28.56|28.74|28.58|28.76|28.6|28.71|28.55|10
1743785080000|2025-04-04 16:44:40|28.73|28.57|28.77|28.61|28.77|28.61|28.73|28.57|63
1743785090000|2025-04-04 16:44:50|28.79|28.63|28.82|28.66|28.82|28.66|28.79|28.63|46
1743785100000|2025-04-04 16:45:00|28.81|28.65|28.82|28.66|28.82|28.66|28.77|28.61|47
1743785110000|2025-04-04 16:45:10|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|29
1743785120000|2025-04-04 16:45:20|28.86|28.7|28.74|28.58|28.86|28.7|28.73|28.57|43
1743785130000|2025-04-04 16:45:30|28.76|28.6|28.74|28.58|28.77|28.61|28.74|28.58|3
1743785140000|2025-04-04 16:45:40|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|16
1743785150000|2025-04-04 16:45:50|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|10
1743785160000|2025-04-04 16:46:00|28.73|28.57|28.69|28.53|28.74|28.58|28.69|28.53|15
1743785170000|2025-04-04 16:46:10|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|28
1743785180000|2025-04-04 16:46:20|28.76|28.6|28.74|28.58|28.79|28.63|28.74|28.58|23
1743785190000|2025-04-04 16:46:30|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|6
1743785200000|2025-04-04 16:46:40|||||||||10
1743785210000|2025-04-04 16:46:50|28.78|28.62|28.81|28.65|28.83|28.67|28.78|28.62|19
1743785220000|2025-04-04 16:47:00|28.8|28.64|28.91|28.75|28.91|28.75|28.8|28.64|32
1743785230000|2025-04-04 16:47:10|||||||||34
1743785240000|2025-04-04 16:47:20|28.88|28.72|28.86|28.7|28.88|28.72|28.84|28.68|25
1743785250000|2025-04-04 16:47:30|28.84|28.68|28.86|28.7|28.86|28.7|28.81|28.65|9
1743785260000|2025-04-04 16:47:40|28.85|28.69|28.84|28.68|28.86|28.7|28.84|28.68|6
1743785270000|2025-04-04 16:47:50|28.81|28.65|28.79|28.63|28.84|28.68|28.79|28.63|10
1743785280000|2025-04-04 16:48:00|28.77|28.61|28.74|28.58|28.79|28.63|28.72|28.56|17
1743785290000|2025-04-04 16:48:10|28.77|28.61|28.79|28.63|28.79|28.63|28.77|28.61|8
1743785300000|2025-04-04 16:48:20|28.84|28.68|28.83|28.67|28.84|28.68|28.82|28.66|38
1743785310000|2025-04-04 16:48:30|28.84|28.68|28.83|28.67|28.84|28.68|28.81|28.65|5
1743785320000|2025-04-04 16:48:40|28.81|28.65|28.81|28.65|28.81|28.65|28.79|28.63|14
1743785330000|2025-04-04 16:48:50|28.8|28.64|28.79|28.63|28.84|28.68|28.79|28.63|13
1743785340000|2025-04-04 16:49:00|28.8|28.64|28.84|28.68|28.84|28.68|28.79|28.63|12
1743785350000|2025-04-04 16:49:10|28.86|28.7|28.74|28.58|28.86|28.7|28.74|28.58|49
1743785360000|2025-04-04 16:49:20|28.73|28.57|28.72|28.56|28.74|28.58|28.72|28.56|18
1743785370000|2025-04-04 16:49:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|6
1743785380000|2025-04-04 16:49:40|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|25
1743785390000|2025-04-04 16:49:50|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|28
1743785400000|2025-04-04 16:50:00|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|50
1743785410000|2025-04-04 16:50:10|28.74|28.58|28.76|28.6|28.78|28.62|28.73|28.57|117
1743785420000|2025-04-04 16:50:20|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|9
1743785430000|2025-04-04 16:50:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|17
1743785440000|2025-04-04 16:50:40|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|14
1743785450000|2025-04-04 16:50:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|5
1743785460000|2025-04-04 16:51:00|28.78|28.62|28.76|28.6|28.81|28.65|28.76|28.6|103
1743785470000|2025-04-04 16:51:10|28.78|28.62|28.71|28.55|28.81|28.65|28.71|28.55|13
1743785480000|2025-04-04 16:51:20|28.7|28.54|28.64|28.48|28.71|28.55|28.64|28.48|25
1743785490000|2025-04-04 16:51:30|28.63|28.47|28.59|28.43|28.64|28.48|28.56|28.4|18
1743785500000|2025-04-04 16:51:40|||||||||1
1743785510000|2025-04-04 16:51:50|28.61|28.45|28.54|28.38|28.63|28.47|28.54|28.38|46
1743785520000|2025-04-04 16:52:00|28.51|28.35|28.47|28.31|28.51|28.35|28.42|28.26|85
1743785530000|2025-04-04 16:52:10|28.49|28.33|28.49|28.33|28.53|28.37|28.47|28.31|27
1743785540000|2025-04-04 16:52:20|28.48|28.32|28.47|28.31|28.49|28.33|28.47|28.31|4
1743785550000|2025-04-04 16:52:30|28.48|28.32|28.48|28.32|28.49|28.33|28.42|28.26|16
1743785560000|2025-04-04 16:52:40|28.49|28.33|28.57|28.41|28.57|28.41|28.47|28.31|26
1743785570000|2025-04-04 16:52:50|28.58|28.42|28.66|28.5|28.67|28.51|28.57|28.41|9
1743785580000|2025-04-04 16:53:00|28.67|28.51|28.69|28.53|28.69|28.53|28.64|28.48|13
1743785590000|2025-04-04 16:53:10|28.68|28.52|28.69|28.53|28.69|28.53|28.64|28.48|28
1743785600000|2025-04-04 16:53:20|28.72|28.56|28.69|28.53|28.72|28.56|28.68|28.52|15
1743785610000|2025-04-04 16:53:30|28.68|28.52|28.64|28.48|28.68|28.52|28.64|28.48|7
1743785620000|2025-04-04 16:53:40|28.66|28.5|28.67|28.51|28.69|28.53|28.66|28.5|13
1743785630000|2025-04-04 16:53:50|28.68|28.52|28.64|28.48|28.69|28.53|28.64|28.48|22
1743785640000|2025-04-04 16:54:00|28.62|28.46|28.64|28.48|28.64|28.48|28.59|28.43|24
1743785650000|2025-04-04 16:54:10|28.62|28.46|28.62|28.46|28.66|28.5|28.62|28.46|19
1743785660000|2025-04-04 16:54:20|28.59|28.43|28.64|28.48|28.67|28.51|28.59|28.43|7
1743785670000|2025-04-04 16:54:30|28.62|28.46|28.63|28.47|28.64|28.48|28.62|28.46|14
1743785680000|2025-04-04 16:54:40|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|8
1743785690000|2025-04-04 16:54:50|||||||||14
1743785700000|2025-04-04 16:55:00|||||||||5
1743785710000|2025-04-04 16:55:10|||||||||2
1743785720000|2025-04-04 16:55:20|28.63|28.47|28.57|28.41|28.67|28.51|28.57|28.41|61
1743785730000|2025-04-04 16:55:30|28.56|28.4|28.47|28.31|28.56|28.4|28.46|28.3|23
1743785740000|2025-04-04 16:55:40|28.51|28.35|28.57|28.41|28.57|28.41|28.51|28.35|6
1743785750000|2025-04-04 16:55:50|28.58|28.42|28.59|28.43|28.59|28.43|28.57|28.41|8
1743785760000|2025-04-04 16:56:00|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|13
1743785770000|2025-04-04 16:56:10|28.54|28.38|28.52|28.36|28.54|28.38|28.47|28.31|11
1743785780000|2025-04-04 16:56:20|28.53|28.37|28.52|28.36|28.54|28.38|28.47|28.31|16
1743785790000|2025-04-04 16:56:30|28.54|28.38|28.54|28.38|28.56|28.4|28.52|28.36|36
1743785800000|2025-04-04 16:56:40|28.55|28.39|28.54|28.38|28.59|28.43|28.49|28.33|67
1743785810000|2025-04-04 16:56:50|28.56|28.4|28.56|28.4|28.59|28.43|28.56|28.4|5
1743785820000|2025-04-04 16:57:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|40
1743785830000|2025-04-04 16:57:10|28.62|28.46|28.57|28.41|28.62|28.46|28.57|28.41|15
1743785840000|2025-04-04 16:57:20|28.59|28.43|28.46|28.3|28.59|28.43|28.46|28.3|40
1743785850000|2025-04-04 16:57:30|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|5
1743785860000|2025-04-04 16:57:40|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|16
1743785870000|2025-04-04 16:57:50|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|8
1743785880000|2025-04-04 16:58:00|28.47|28.31|28.47|28.31|28.52|28.36|28.41|28.25|94
1743785890000|2025-04-04 16:58:10|28.51|28.35|28.52|28.36|28.52|28.36|28.47|28.31|9
1743785900000|2025-04-04 16:58:20|||||||||41
1743785910000|2025-04-04 16:58:30|28.51|28.35|28.52|28.36|28.52|28.36|28.47|28.31|13
1743785920000|2025-04-04 16:58:40|||||||||2
1743785930000|2025-04-04 16:58:50|28.51|28.35|28.49|28.33|28.51|28.35|28.47|28.31|21
1743785940000|2025-04-04 16:59:00|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|9
1743785950000|2025-04-04 16:59:10|28.42|28.26|28.46|28.3|28.47|28.31|28.42|28.26|12
1743785960000|2025-04-04 16:59:20|28.44|28.28|28.47|28.31|28.54|28.38|28.44|28.28|51
1743785970000|2025-04-04 16:59:30|28.48|28.32|28.52|28.36|28.54|28.38|28.48|28.32|55
1743785980000|2025-04-04 16:59:40|28.53|28.37|28.52|28.36|28.54|28.38|28.52|28.36|3
1743785990000|2025-04-04 16:59:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|6
1743786000000|2025-04-04 17:00:00|28.57|28.41|28.47|28.31|28.57|28.41|28.47|28.31|13
1743786010000|2025-04-04 17:00:10|28.42|28.26|28.48|28.32|28.49|28.33|28.42|28.26|45
1743786020000|2025-04-04 17:00:20|28.49|28.33|28.42|28.26|28.52|28.36|28.42|28.26|12
1743786030000|2025-04-04 17:00:30|28.37|28.21|28.32|28.16|28.37|28.21|28.32|28.16|24
1743786040000|2025-04-04 17:00:40|28.34|28.18|28.37|28.21|28.39|28.23|28.34|28.18|11
1743786050000|2025-04-04 17:00:50|28.38|28.22|28.44|28.28|28.44|28.28|28.37|28.21|12
1743786060000|2025-04-04 17:01:00|28.42|28.26|28.49|28.33|28.49|28.33|28.39|28.23|78
1743786070000|2025-04-04 17:01:10|28.5|28.34|28.54|28.38|28.54|28.38|28.5|28.34|4
1743786080000|2025-04-04 17:01:20|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|10
1743786090000|2025-04-04 17:01:30|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|11
1743786100000|2025-04-04 17:01:40|||||||||9
1743786110000|2025-04-04 17:01:50|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|18
1743786120000|2025-04-04 17:02:00|28.59|28.43|28.61|28.45|28.61|28.45|28.56|28.4|22
1743786130000|2025-04-04 17:02:10|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|5
1743786140000|2025-04-04 17:02:20|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|11
1743786150000|2025-04-04 17:02:30|28.51|28.35|28.44|28.28|28.51|28.35|28.44|28.28|26
1743786160000|2025-04-04 17:02:40|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|17
1743786170000|2025-04-04 17:02:50|28.34|28.18|28.41|28.25|28.41|28.25|28.34|28.18|52
1743786180000|2025-04-04 17:03:00|28.44|28.28|28.41|28.25|28.44|28.28|28.41|28.25|9
1743786190000|2025-04-04 17:03:10|28.44|28.28|28.44|28.28|28.44|28.28|28.39|28.23|26
1743786200000|2025-04-04 17:03:20|28.41|28.25|28.44|28.28|28.46|28.3|28.41|28.25|41
1743786210000|2025-04-04 17:03:30|28.45|28.29|28.46|28.3|28.49|28.33|28.45|28.29|9
1743786220000|2025-04-04 17:03:40|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|16
1743786230000|2025-04-04 17:03:50|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|9
1743786240000|2025-04-04 17:04:00|28.49|28.33|28.44|28.28|28.51|28.35|28.44|28.28|67
1743786250000|2025-04-04 17:04:10|28.46|28.3|28.53|28.37|28.53|28.37|28.46|28.3|81
1743786260000|2025-04-04 17:04:20|28.52|28.36|28.54|28.38|28.58|28.42|28.51|28.35|13
1743786270000|2025-04-04 17:04:30|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|6
1743786280000|2025-04-04 17:04:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|11
1743786290000|2025-04-04 17:04:50|28.48|28.32|28.58|28.42|28.58|28.42|28.48|28.32|34
1743786300000|2025-04-04 17:05:00|28.56|28.4|28.53|28.37|28.56|28.4|28.51|28.35|10
1743786310000|2025-04-04 17:05:10|28.58|28.42|28.58|28.42|28.61|28.45|28.58|28.42|21
1743786320000|2025-04-04 17:05:20|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|4
1743786330000|2025-04-04 17:05:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|5
1743786340000|2025-04-04 17:05:40|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|11
1743786350000|2025-04-04 17:05:50|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|10
1743786360000|2025-04-04 17:06:00|||||||||1
1743786370000|2025-04-04 17:06:10|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|15
1743786380000|2025-04-04 17:06:20|28.69|28.53|28.66|28.5|28.74|28.58|28.66|28.5|73
1743786390000|2025-04-04 17:06:30|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|12
1743786400000|2025-04-04 17:06:40|28.73|28.57|28.81|28.65|28.81|28.65|28.73|28.57|25
1743786410000|2025-04-04 17:06:50|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|53
1743786420000|2025-04-04 17:07:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|55
1743786430000|2025-04-04 17:07:10|28.83|28.67|28.81|28.65|28.83|28.67|28.81|28.65|20
1743786440000|2025-04-04 17:07:20|28.83|28.67|28.81|28.65|28.86|28.7|28.81|28.65|8
1743786450000|2025-04-04 17:07:30|28.83|28.67|28.81|28.65|28.86|28.7|28.81|28.65|50
1743786460000|2025-04-04 17:07:40|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|20
1743786470000|2025-04-04 17:07:50|28.79|28.63|28.78|28.62|28.81|28.65|28.74|28.58|22
1743786480000|2025-04-04 17:08:00|28.79|28.63|28.74|28.58|28.79|28.63|28.69|28.53|15
1743786490000|2025-04-04 17:08:10|28.69|28.53|28.68|28.52|28.71|28.55|28.68|28.52|41
1743786500000|2025-04-04 17:08:20|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|7
1743786510000|2025-04-04 17:08:30|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|7
1743786520000|2025-04-04 17:08:40|28.64|28.48|28.68|28.52|28.68|28.52|28.63|28.47|6
1743786530000|2025-04-04 17:08:50|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|2
1743786540000|2025-04-04 17:09:00|28.74|28.58|28.74|28.58|28.81|28.65|28.74|28.58|122
1743786550000|2025-04-04 17:09:10|28.76|28.6|28.74|28.58|28.76|28.6|28.69|28.53|31
1743786560000|2025-04-04 17:09:20|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|6
1743786570000|2025-04-04 17:09:30|28.8|28.64|28.74|28.58|28.81|28.65|28.74|28.58|19
1743786580000|2025-04-04 17:09:40|28.69|28.53|28.68|28.52|28.71|28.55|28.68|28.52|8
1743786590000|2025-04-04 17:09:50|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|10
1743786600000|2025-04-04 17:10:00|28.65|28.49|28.69|28.53|28.71|28.55|28.64|28.48|19
1743786610000|2025-04-04 17:10:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|16
1743786620000|2025-04-04 17:10:20|28.66|28.5|28.71|28.55|28.74|28.58|28.65|28.49|20
1743786630000|2025-04-04 17:10:30|28.7|28.54|28.69|28.53|28.71|28.55|28.69|28.53|2
1743786640000|2025-04-04 17:10:40|||||||||2
1743786650000|2025-04-04 17:10:50|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|48
1743786660000|2025-04-04 17:11:00|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|9
1743786670000|2025-04-04 17:11:10|28.83|28.67|28.86|28.7|28.88|28.72|28.81|28.65|34
1743786680000|2025-04-04 17:11:20|28.87|28.71|28.88|28.72|28.88|28.72|28.86|28.7|17
1743786690000|2025-04-04 17:11:30|28.86|28.7|28.93|28.77|28.93|28.77|28.86|28.7|47
1743786700000|2025-04-04 17:11:40|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|54
1743786710000|2025-04-04 17:11:50|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|10
1743786720000|2025-04-04 17:12:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|12
1743786730000|2025-04-04 17:12:10|28.95|28.79|28.94|28.78|28.95|28.79|28.93|28.77|14
1743786740000|2025-04-04 17:12:20|28.93|28.77|28.88|28.72|28.95|28.79|28.88|28.72|20
1743786750000|2025-04-04 17:12:30|28.89|28.73|28.95|28.79|28.95|28.79|28.89|28.73|10
1743786760000|2025-04-04 17:12:40|28.98|28.82|29.05|28.89|29.05|28.89|28.98|28.82|11
1743786770000|2025-04-04 17:12:50|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|3
1743786780000|2025-04-04 17:13:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|7
1743786790000|2025-04-04 17:13:10|29.05|28.89|29.09|28.93|29.1|28.94|29.05|28.89|51
1743786800000|2025-04-04 17:13:20|29.08|28.92|29.08|28.92|29.08|28.92|29.05|28.89|18
1743786810000|2025-04-04 17:13:30|29.1|28.94|29.1|28.94|29.1|28.94|29.09|28.93|13
1743786820000|2025-04-04 17:13:40|29.08|28.92|29.05|28.89|29.08|28.92|29.05|28.89|10
1743786830000|2025-04-04 17:13:50|29.08|28.92|29.1|28.94|29.1|28.94|29.06|28.9|15
1743786840000|2025-04-04 17:14:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|15
1743786850000|2025-04-04 17:14:10|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|9
1743786860000|2025-04-04 17:14:20|||||||||5
1743786870000|2025-04-04 17:14:30|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|6
1743786880000|2025-04-04 17:14:40|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|10
1743786890000|2025-04-04 17:14:50|29.11|28.95|29.11|28.95|29.16|29|29.1|28.94|21
1743786900000|2025-04-04 17:15:00|29.16|29|29.18|29.02|29.18|29.02|29.15|28.99|35
1743786910000|2025-04-04 17:15:10|29.23|29.07|29.23|29.07|29.23|29.07|29.18|29.02|29
1743786920000|2025-04-04 17:15:20|29.21|29.05|29.16|29|29.21|29.05|29.16|29|20
1743786930000|2025-04-04 17:15:30|29.17|29.01|29.25|29.09|29.25|29.09|29.16|29|14
1743786940000|2025-04-04 17:15:40|29.23|29.07|29.25|29.09|29.27|29.11|29.23|29.07|22
1743786950000|2025-04-04 17:15:50|29.27|29.11|29.25|29.09|29.3|29.14|29.2|29.04|61
1743786960000|2025-04-04 17:16:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|14
1743786970000|2025-04-04 17:16:10|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|8
1743786980000|2025-04-04 17:16:20|29.36|29.2|29.35|29.19|29.36|29.2|29.32|29.16|2
1743786990000|2025-04-04 17:16:30|29.37|29.21|29.38|29.22|29.38|29.22|29.37|29.21|29
1743787000000|2025-04-04 17:16:40|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|42
1743787010000|2025-04-04 17:16:50|29.35|29.19|29.37|29.21|29.37|29.21|29.32|29.16|69
1743787020000|2025-04-04 17:17:00|29.38|29.22|29.35|29.19|29.38|29.22|29.33|29.17|33
1743787030000|2025-04-04 17:17:10|29.37|29.21|29.33|29.17|29.38|29.22|29.33|29.17|30
1743787040000|2025-04-04 17:17:20|29.37|29.21|29.37|29.21|29.37|29.21|29.32|29.16|33
1743787050000|2025-04-04 17:17:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|25
1743787060000|2025-04-04 17:17:40|29.42|29.26|29.42|29.26|29.42|29.26|29.38|29.22|25
1743787070000|2025-04-04 17:17:50|29.43|29.27|29.45|29.29|29.45|29.29|29.43|29.27|57
1743787080000|2025-04-04 17:18:00|29.4|29.24|29.47|29.31|29.47|29.31|29.4|29.24|47
1743787090000|2025-04-04 17:18:10|29.52|29.36|29.44|29.28|29.52|29.36|29.44|29.28|52
1743787100000|2025-04-04 17:18:20|29.43|29.27|29.38|29.22|29.43|29.27|29.38|29.22|19
1743787110000|2025-04-04 17:18:30|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|20
1743787120000|2025-04-04 17:18:40|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|43
1743787130000|2025-04-04 17:18:50|29.44|29.28|29.38|29.22|29.44|29.28|29.38|29.22|38
1743787140000|2025-04-04 17:19:00|29.33|29.17|29.33|29.17|29.33|29.17|29.28|29.12|37
1743787150000|2025-04-04 17:19:10|29.37|29.21|29.33|29.17|29.38|29.22|29.33|29.17|17
1743787160000|2025-04-04 17:19:20|29.35|29.19|29.33|29.17|29.38|29.22|29.33|29.17|8
1743787170000|2025-04-04 17:19:30|29.32|29.16|29.32|29.16|29.33|29.17|29.32|29.16|17
1743787180000|2025-04-04 17:19:40|29.3|29.14|29.22|29.06|29.32|29.16|29.22|29.06|23
1743787190000|2025-04-04 17:19:50|29.23|29.07|29.27|29.11|29.32|29.16|29.23|29.07|15
1743787200000|2025-04-04 17:20:00|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|4
1743787210000|2025-04-04 17:20:10|29.24|29.08|29.22|29.06|29.24|29.08|29.22|29.06|8
1743787220000|2025-04-04 17:20:20|29.27|29.11|29.27|29.11|29.28|29.12|29.22|29.06|26
1743787230000|2025-04-04 17:20:30|29.28|29.12|29.23|29.07|29.28|29.12|29.22|29.06|12
1743787240000|2025-04-04 17:20:40|29.25|29.09|29.21|29.05|29.25|29.09|29.2|29.04|20
1743787250000|2025-04-04 17:20:50|29.22|29.06|29.22|29.06|29.27|29.11|29.22|29.06|57
1743787260000|2025-04-04 17:21:00|29.25|29.09|29.22|29.06|29.26|29.1|29.22|29.06|7
1743787270000|2025-04-04 17:21:10|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|31
1743787280000|2025-04-04 17:21:20|29.15|28.99|29.1|28.94|29.15|28.99|29.09|28.93|48
1743787290000|2025-04-04 17:21:30|29.11|28.95|29.15|28.99|29.22|29.06|29.11|28.95|20
1743787300000|2025-04-04 17:21:40|29.16|29|29.17|29.01|29.2|29.04|29.15|28.99|15
1743787310000|2025-04-04 17:21:50|29.15|28.99|29.1|28.94|29.17|29.01|29.1|28.94|33
1743787320000|2025-04-04 17:22:00|29.08|28.92|29.03|28.87|29.1|28.94|29.03|28.87|52
1743787330000|2025-04-04 17:22:10|29.04|28.88|29.1|28.94|29.1|28.94|29.04|28.88|46
1743787340000|2025-04-04 17:22:20|29.14|28.98|29.2|29.04|29.2|29.04|29.11|28.95|2
1743787350000|2025-04-04 17:22:30|29.19|29.03|29.22|29.06|29.23|29.07|29.18|29.02|54
1743787360000|2025-04-04 17:22:40|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|49
1743787370000|2025-04-04 17:22:50|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|8
1743787380000|2025-04-04 17:23:00|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|19
1743787390000|2025-04-04 17:23:10|29.18|29.02|29.14|28.98|29.18|29.02|29.14|28.98|13
1743787400000|2025-04-04 17:23:20|29.15|28.99|29.13|28.97|29.15|28.99|29.1|28.94|8
1743787410000|2025-04-04 17:23:30|29.14|28.98|29.13|28.97|29.15|28.99|29.1|28.94|21
1743787420000|2025-04-04 17:23:40|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|31
1743787430000|2025-04-04 17:23:50|29.1|28.94|29.2|29.04|29.2|29.04|29.1|28.94|10
1743787440000|2025-04-04 17:24:00|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|29
1743787450000|2025-04-04 17:24:10|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|28
1743787460000|2025-04-04 17:24:20|29.18|29.02|29.13|28.97|29.19|29.03|29.11|28.95|24
1743787470000|2025-04-04 17:24:30|29.11|28.95|29.13|28.97|29.13|28.97|29.1|28.94|1
1743787480000|2025-04-04 17:24:40|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|20
1743787490000|2025-04-04 17:24:50|29.11|28.95|29.03|28.87|29.11|28.95|29.03|28.87|18
1743787500000|2025-04-04 17:25:00|29.01|28.85|28.96|28.8|29.02|28.86|28.95|28.79|73
1743787510000|2025-04-04 17:25:10|28.98|28.82|29.01|28.85|29.02|28.86|28.96|28.8|82
1743787520000|2025-04-04 17:25:20|28.98|28.82|29.01|28.85|29.01|28.85|28.97|28.81|23
1743787530000|2025-04-04 17:25:30|29.02|28.86|28.96|28.8|29.03|28.87|28.96|28.8|16
1743787540000|2025-04-04 17:25:40|28.95|28.79|28.96|28.8|28.96|28.8|28.91|28.75|22
1743787550000|2025-04-04 17:25:50|28.95|28.79|28.96|28.8|28.96|28.8|28.93|28.77|17
1743787560000|2025-04-04 17:26:00|28.95|28.79|28.96|28.8|28.96|28.8|28.9|28.74|48
1743787570000|2025-04-04 17:26:10|28.95|28.79|28.96|28.8|28.98|28.82|28.95|28.79|11
1743787580000|2025-04-04 17:26:20|28.99|28.83|29.01|28.85|29.01|28.85|28.99|28.83|7
1743787590000|2025-04-04 17:26:30|29.02|28.86|29.08|28.92|29.08|28.92|29.02|28.86|36
1743787600000|2025-04-04 17:26:40|29.06|28.9|29.01|28.85|29.08|28.92|29.01|28.85|14
1743787610000|2025-04-04 17:26:50|29.02|28.86|29.03|28.87|29.06|28.9|29.01|28.85|23
1743787620000|2025-04-04 17:27:00|29.05|28.89|29.07|28.91|29.07|28.91|29.03|28.87|16
1743787630000|2025-04-04 17:27:10|29.08|28.92|29.03|28.87|29.08|28.92|29.03|28.87|34
1743787640000|2025-04-04 17:27:20|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|28
1743787650000|2025-04-04 17:27:30|29.06|28.9|29.03|28.87|29.08|28.92|29.03|28.87|33
1743787660000|2025-04-04 17:27:40|29.07|28.91|29.05|28.89|29.08|28.92|29.02|28.86|37
1743787670000|2025-04-04 17:27:50|29.07|28.91|29.08|28.92|29.08|28.92|29.06|28.9|9
1743787680000|2025-04-04 17:28:00|29.13|28.97|29.09|28.93|29.13|28.97|29.08|28.92|21
1743787690000|2025-04-04 17:28:10|29.1|28.94|29.13|28.97|29.13|28.97|29.08|28.92|5
1743787700000|2025-04-04 17:28:20|29.15|28.99|29.2|29.04|29.22|29.06|29.15|28.99|49
1743787710000|2025-04-04 17:28:30|||||||||18
1743787720000|2025-04-04 17:28:40|29.21|29.05|29.28|29.12|29.3|29.14|29.21|29.05|21
1743787730000|2025-04-04 17:28:50|29.27|29.11|29.27|29.11|29.3|29.14|29.25|29.09|31
1743787740000|2025-04-04 17:29:00|29.3|29.14|29.25|29.09|29.3|29.14|29.25|29.09|24
1743787750000|2025-04-04 17:29:10|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|7
1743787760000|2025-04-04 17:29:20|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|16
1743787770000|2025-04-04 17:29:30|29.26|29.1|29.22|29.06|29.26|29.1|29.21|29.05|14
1743787780000|2025-04-04 17:29:40|29.2|29.04|29.21|29.05|29.22|29.06|29.2|29.04|20
1743787790000|2025-04-04 17:29:50|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|9
1743787800000|2025-04-04 17:30:00|29.25|29.09|29.27|29.11|29.32|29.16|29.25|29.09|72
1743787810000|2025-04-04 17:30:10|29.26|29.1|29.27|29.11|29.27|29.11|29.25|29.09|54
1743787820000|2025-04-04 17:30:20|29.32|29.16|29.32|29.16|29.32|29.16|29.28|29.12|65
1743787830000|2025-04-04 17:30:30|29.31|29.15|29.32|29.16|29.32|29.16|29.31|29.15|9
1743787840000|2025-04-04 17:30:40|29.31|29.15|29.3|29.14|29.32|29.16|29.28|29.12|12
1743787850000|2025-04-04 17:30:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|7
1743787860000|2025-04-04 17:31:00|29.25|29.09|29.32|29.16|29.32|29.16|29.25|29.09|34
1743787870000|2025-04-04 17:31:10|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|9
1743787880000|2025-04-04 17:31:20|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|16
1743787890000|2025-04-04 17:31:30|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|32
1743787900000|2025-04-04 17:31:40|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|27
1743787910000|2025-04-04 17:31:50|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|34
1743787920000|2025-04-04 17:32:00|29.27|29.11|29.27|29.11|29.31|29.15|29.27|29.11|30
1743787930000|2025-04-04 17:32:10|29.28|29.12|29.33|29.17|29.37|29.21|29.27|29.11|38
1743787940000|2025-04-04 17:32:20|29.28|29.12|29.32|29.16|29.32|29.16|29.27|29.11|11
1743787950000|2025-04-04 17:32:30|29.27|29.11|29.22|29.06|29.27|29.11|29.22|29.06|7
1743787960000|2025-04-04 17:32:40|29.25|29.09|29.03|28.87|29.27|29.11|29.03|28.87|80
1743787970000|2025-04-04 17:32:50|29|28.84|29.03|28.87|29.08|28.92|28.98|28.82|53
1743787980000|2025-04-04 17:33:00|29.05|28.89|29.08|28.92|29.1|28.94|29.05|28.89|32
1743787990000|2025-04-04 17:33:10|29.06|28.9|29.2|29.04|29.2|29.04|29.06|28.9|17
1743788000000|2025-04-04 17:33:20|29.19|29.03|29.08|28.92|29.2|29.04|29.08|28.92|33
1743788010000|2025-04-04 17:33:30|29.09|28.93|29.01|28.85|29.1|28.94|28.98|28.82|26
1743788020000|2025-04-04 17:33:40|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|11
1743788030000|2025-04-04 17:33:50|29.02|28.86|29.03|28.87|29.03|28.87|29.01|28.85|16
1743788040000|2025-04-04 17:34:00|29.02|28.86|29.03|28.87|29.06|28.9|29.01|28.85|20
1743788050000|2025-04-04 17:34:10|29.05|28.89|29.06|28.9|29.08|28.92|29.03|28.87|19
1743788060000|2025-04-04 17:34:20|29.07|28.91|28.98|28.82|29.07|28.91|28.89|28.73|90
1743788070000|2025-04-04 17:34:30|29.01|28.85|28.94|28.78|29.03|28.87|28.93|28.77|318
1743788080000|2025-04-04 17:34:40|28.96|28.8|28.98|28.82|28.99|28.83|28.96|28.8|11
1743788090000|2025-04-04 17:34:50|28.99|28.83|29.01|28.85|29.06|28.9|28.99|28.83|19
1743788100000|2025-04-04 17:35:00|29.06|28.9|28.91|28.75|29.06|28.9|28.89|28.73|115
1743788110000|2025-04-04 17:35:10|28.89|28.73|28.83|28.67|28.93|28.77|28.83|28.67|74
1743788120000|2025-04-04 17:35:20|||||||||12
1743788130000|2025-04-04 17:35:30|28.84|28.68|28.83|28.67|28.88|28.72|28.83|28.67|16
1743788140000|2025-04-04 17:35:40|28.82|28.66|28.73|28.57|28.82|28.66|28.73|28.57|60
1743788150000|2025-04-04 17:35:50|28.74|28.58|28.78|28.62|28.78|28.62|28.73|28.57|19
1743788160000|2025-04-04 17:36:00|28.79|28.63|28.68|28.52|28.79|28.63|28.68|28.52|33
1743788170000|2025-04-04 17:36:10|28.66|28.5|28.61|28.45|28.68|28.52|28.61|28.45|72
1743788180000|2025-04-04 17:36:20|28.66|28.5|28.66|28.5|28.68|28.52|28.63|28.47|124
1743788190000|2025-04-04 17:36:30|28.67|28.51|28.66|28.5|28.73|28.57|28.66|28.5|63
1743788200000|2025-04-04 17:36:40|28.68|28.52|28.68|28.52|28.73|28.57|28.67|28.51|19
1743788210000|2025-04-04 17:36:50|28.67|28.51|28.69|28.53|28.71|28.55|28.67|28.51|4
1743788220000|2025-04-04 17:37:00|28.71|28.55|28.78|28.62|28.78|28.62|28.66|28.5|52
1743788230000|2025-04-04 17:37:10|28.79|28.63|28.83|28.67|28.83|28.67|28.78|28.62|73
1743788240000|2025-04-04 17:37:20|28.81|28.65|28.84|28.68|28.88|28.72|28.81|28.65|29
1743788250000|2025-04-04 17:37:30|28.86|28.7|28.81|28.65|28.88|28.72|28.81|28.65|35
1743788260000|2025-04-04 17:37:40|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|10
1743788270000|2025-04-04 17:37:50|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|16
1743788280000|2025-04-04 17:38:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|13
1743788290000|2025-04-04 17:38:10|28.65|28.49|28.69|28.53|28.7|28.54|28.64|28.48|37
1743788300000|2025-04-04 17:38:20|28.64|28.48|28.69|28.53|28.69|28.53|28.64|28.48|44
1743788310000|2025-04-04 17:38:30|28.68|28.52|28.69|28.53|28.71|28.55|28.64|28.48|12
1743788320000|2025-04-04 17:38:40|28.68|28.52|28.74|28.58|28.74|28.58|28.68|28.52|13
1743788330000|2025-04-04 17:38:50|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|15
1743788340000|2025-04-04 17:39:00|28.79|28.63|28.76|28.6|28.81|28.65|28.71|28.55|22
1743788350000|2025-04-04 17:39:10|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|12
1743788360000|2025-04-04 17:39:20|28.81|28.65|28.88|28.72|28.88|28.72|28.77|28.61|40
1743788370000|2025-04-04 17:39:30|28.86|28.7|28.78|28.62|28.87|28.71|28.76|28.6|24
1743788380000|2025-04-04 17:39:40|28.77|28.61|28.81|28.65|28.82|28.66|28.76|28.6|10
1743788390000|2025-04-04 17:39:50|28.77|28.61|28.78|28.62|28.78|28.62|28.76|28.6|14
1743788400000|2025-04-04 17:40:00|28.81|28.65|28.78|28.62|28.81|28.65|28.77|28.61|10
1743788410000|2025-04-04 17:40:10|28.77|28.61|28.81|28.65|28.83|28.67|28.76|28.6|19
1743788420000|2025-04-04 17:40:20|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|50
1743788430000|2025-04-04 17:40:30|28.7|28.54|28.62|28.46|28.74|28.58|28.62|28.46|50
1743788440000|2025-04-04 17:40:40|28.61|28.45|28.57|28.41|28.62|28.46|28.57|28.41|65
1743788450000|2025-04-04 17:40:50|28.59|28.43|28.62|28.46|28.63|28.47|28.57|28.41|21
1743788460000|2025-04-04 17:41:00|28.63|28.47|28.68|28.52|28.69|28.53|28.63|28.47|31
1743788470000|2025-04-04 17:41:10|28.67|28.51|28.62|28.46|28.67|28.51|28.62|28.46|8
1743788480000|2025-04-04 17:41:20|28.64|28.48|28.57|28.41|28.64|28.48|28.57|28.41|26
1743788490000|2025-04-04 17:41:30|28.56|28.4|28.59|28.43|28.59|28.43|28.52|28.36|74
1743788500000|2025-04-04 17:41:40|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|22
1743788510000|2025-04-04 17:41:50|28.64|28.48|28.64|28.48|28.66|28.5|28.59|28.43|20
1743788520000|2025-04-04 17:42:00|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|9
1743788530000|2025-04-04 17:42:10|28.66|28.5|28.64|28.48|28.69|28.53|28.64|28.48|30
1743788540000|2025-04-04 17:42:20|28.65|28.49|28.69|28.53|28.71|28.55|28.62|28.46|72
1743788550000|2025-04-04 17:42:30|28.71|28.55|28.64|28.48|28.74|28.58|28.64|28.48|45
1743788560000|2025-04-04 17:42:40|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|10
1743788570000|2025-04-04 17:42:50|28.65|28.49|28.63|28.47|28.66|28.5|28.62|28.46|21
1743788580000|2025-04-04 17:43:00|28.62|28.46|28.64|28.48|28.69|28.53|28.62|28.46|9
1743788590000|2025-04-04 17:43:10|28.63|28.47|28.64|28.48|28.67|28.51|28.62|28.46|2
1743788600000|2025-04-04 17:43:20|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|11
1743788610000|2025-04-04 17:43:30|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|16
1743788620000|2025-04-04 17:43:40|28.66|28.5|28.69|28.53|28.71|28.55|28.66|28.5|23
1743788630000|2025-04-04 17:43:50|28.71|28.55|28.69|28.53|28.76|28.6|28.69|28.53|72
1743788640000|2025-04-04 17:44:00|28.7|28.54|28.69|28.53|28.71|28.55|28.69|28.53|44
1743788650000|2025-04-04 17:44:10|28.67|28.51|28.69|28.53|28.69|28.53|28.65|28.49|8
1743788660000|2025-04-04 17:44:20|28.64|28.48|28.74|28.58|28.74|28.58|28.64|28.48|28
1743788670000|2025-04-04 17:44:30|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|11
1743788680000|2025-04-04 17:44:40|28.75|28.59|28.74|28.58|28.75|28.59|28.74|28.58|9
1743788690000|2025-04-04 17:44:50|28.75|28.59|28.76|28.6|28.76|28.6|28.74|28.58|15
1743788700000|2025-04-04 17:45:00|28.74|28.58|28.76|28.6|28.81|28.65|28.62|28.46|71
1743788710000|2025-04-04 17:45:10|28.78|28.62|28.78|28.62|28.78|28.62|28.76|28.6|29
1743788720000|2025-04-04 17:45:20|28.77|28.61|28.79|28.63|28.81|28.65|28.76|28.6|25
1743788730000|2025-04-04 17:45:30|28.78|28.62|28.79|28.63|28.81|28.65|28.74|28.58|16
1743788740000|2025-04-04 17:45:40|28.81|28.65|28.83|28.67|28.83|28.67|28.79|28.63|4
1743788750000|2025-04-04 17:45:50|28.82|28.66|28.81|28.65|28.83|28.67|28.81|28.65|4
1743788760000|2025-04-04 17:46:00|28.79|28.63|28.74|28.58|28.81|28.65|28.74|28.58|23
1743788770000|2025-04-04 17:46:10|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|16
1743788780000|2025-04-04 17:46:20|28.68|28.52|28.71|28.55|28.76|28.6|28.65|28.49|32
1743788790000|2025-04-04 17:46:30|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|3
1743788800000|2025-04-04 17:46:40|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|13
1743788810000|2025-04-04 17:46:50|||||||||20
1743788820000|2025-04-04 17:47:00|28.73|28.57|28.76|28.6|28.76|28.6|28.73|28.57|23
1743788830000|2025-04-04 17:47:10|28.73|28.57|28.71|28.55|28.76|28.6|28.71|28.55|35
1743788840000|2025-04-04 17:47:20|28.73|28.57|28.74|28.58|28.76|28.6|28.73|28.57|3
1743788850000|2025-04-04 17:47:30|28.76|28.6|28.74|28.58|28.76|28.6|28.71|28.55|4
1743788860000|2025-04-04 17:47:40|28.76|28.6|28.74|28.58|28.76|28.6|28.73|28.57|0
1743788870000|2025-04-04 17:47:50|28.76|28.6|28.73|28.57|28.76|28.6|28.69|28.53|19
1743788880000|2025-04-04 17:48:00|28.76|28.6|28.76|28.6|28.76|28.6|28.71|28.55|19
1743788890000|2025-04-04 17:48:10|28.78|28.62|28.71|28.55|28.78|28.62|28.71|28.55|14
1743788900000|2025-04-04 17:48:20|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|11
1743788910000|2025-04-04 17:48:30|28.7|28.54|28.64|28.48|28.7|28.54|28.64|28.48|24
1743788920000|2025-04-04 17:48:40|28.62|28.46|28.59|28.43|28.62|28.46|28.59|28.43|16
1743788930000|2025-04-04 17:48:50|28.57|28.41|28.54|28.38|28.57|28.41|28.52|28.36|43
1743788940000|2025-04-04 17:49:00|||||||||8
1743788950000|2025-04-04 17:49:10|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|34
1743788960000|2025-04-04 17:49:20|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|0
1743788970000|2025-04-04 17:49:30|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|10
1743788980000|2025-04-04 17:49:40|28.52|28.36|28.47|28.31|28.52|28.36|28.47|28.31|146
1743788990000|2025-04-04 17:49:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|26
1743789000000|2025-04-04 17:50:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|11
1743789010000|2025-04-04 17:50:10|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|11
1743789020000|2025-04-04 17:50:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|15
1743789030000|2025-04-04 17:50:30|28.59|28.43|28.61|28.45|28.61|28.45|28.57|28.41|20
1743789040000|2025-04-04 17:50:40|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|5
1743789050000|2025-04-04 17:50:50|28.67|28.51|28.69|28.53|28.7|28.54|28.66|28.5|13
1743789060000|2025-04-04 17:51:00|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|27
1743789070000|2025-04-04 17:51:10|28.74|28.58|28.76|28.6|28.76|28.6|28.74|28.58|8
1743789080000|2025-04-04 17:51:20|28.81|28.65|28.74|28.58|28.81|28.65|28.74|28.58|70
1743789090000|2025-04-04 17:51:30|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|23
1743789100000|2025-04-04 17:51:40|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|0
1743789110000|2025-04-04 17:51:50|||||||||1
1743789120000|2025-04-04 17:52:00|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|27
1743789130000|2025-04-04 17:52:10|28.71|28.55|28.71|28.55|28.74|28.58|28.7|28.54|10
1743789140000|2025-04-04 17:52:20|28.72|28.56|28.79|28.63|28.79|28.63|28.71|28.55|12
1743789150000|2025-04-04 17:52:30|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|10
1743789160000|2025-04-04 17:52:40|28.84|28.68|28.84|28.68|28.86|28.7|28.81|28.65|28
1743789170000|2025-04-04 17:52:50|28.86|28.7|28.89|28.73|28.91|28.75|28.84|28.68|48
1743789180000|2025-04-04 17:53:00|28.91|28.75|28.89|28.73|28.91|28.75|28.86|28.7|11
1743789190000|2025-04-04 17:53:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|47
1743789200000|2025-04-04 17:53:20|||||||||29
1743789210000|2025-04-04 17:53:30|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|14
1743789220000|2025-04-04 17:53:40|28.94|28.78|28.91|28.75|28.95|28.79|28.91|28.75|18
1743789240000|2025-04-04 17:54:00|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|2
1743789250000|2025-04-04 17:54:10|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|12
1743789260000|2025-04-04 17:54:20|28.99|28.83|28.99|28.83|28.99|28.83|28.96|28.8|17
1743789270000|2025-04-04 17:54:30|29.01|28.85|28.99|28.83|29.01|28.85|28.96|28.8|19
1743789280000|2025-04-04 17:54:40|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|21
1743789290000|2025-04-04 17:54:50|||||||||1
1743789300000|2025-04-04 17:55:00|28.95|28.79|28.99|28.83|29|28.84|28.95|28.79|6
1743789310000|2025-04-04 17:55:10|29.01|28.85|29.06|28.9|29.06|28.9|29.01|28.85|16
1743789320000|2025-04-04 17:55:20|29.11|28.95|29.12|28.96|29.12|28.96|29.11|28.95|36
1743789330000|2025-04-04 17:55:30|29.16|29|29.22|29.06|29.22|29.06|29.16|29|43
1743789340000|2025-04-04 17:55:40|29.17|29.01|29.04|28.88|29.17|29.01|29.04|28.88|187
1743789350000|2025-04-04 17:55:50|29.09|28.93|28.97|28.81|29.09|28.93|28.97|28.81|39
1743789360000|2025-04-04 17:56:00|28.92|28.76|28.92|28.76|28.97|28.81|28.87|28.71|40
1743789370000|2025-04-04 17:56:10|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|39
1743789380000|2025-04-04 17:56:20|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|26
1743789390000|2025-04-04 17:56:30|28.89|28.73|28.87|28.71|28.93|28.77|28.87|28.71|32
1743789400000|2025-04-04 17:56:40|28.82|28.66|28.87|28.71|28.87|28.71|28.8|28.64|22
1743789410000|2025-04-04 17:56:50|28.84|28.68|28.79|28.63|28.84|28.68|28.77|28.61|30
1743789420000|2025-04-04 17:57:00|28.77|28.61|28.82|28.66|28.83|28.67|28.77|28.61|17
1743789430000|2025-04-04 17:57:10|28.77|28.61|28.77|28.61|28.79|28.63|28.77|28.61|16
1743789440000|2025-04-04 17:57:20|28.76|28.6|28.77|28.61|28.82|28.66|28.75|28.59|28
1743789450000|2025-04-04 17:57:30|28.75|28.59|28.8|28.64|28.81|28.65|28.75|28.59|13
1743789460000|2025-04-04 17:57:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|35
1743789470000|2025-04-04 17:57:50|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|16
1743789480000|2025-04-04 17:58:00|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|35
1743789490000|2025-04-04 17:58:10|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|8
1743789500000|2025-04-04 17:58:20|28.88|28.72|28.84|28.68|28.89|28.73|28.84|28.68|8
1743789510000|2025-04-04 17:58:30|28.82|28.66|28.82|28.66|28.84|28.68|28.82|28.66|12
1743789520000|2025-04-04 17:58:40|||||||||1
1743789530000|2025-04-04 17:58:50|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|3
1743789540000|2025-04-04 17:59:00|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|14
1743789550000|2025-04-04 17:59:10|28.82|28.66|28.84|28.68|28.84|28.68|28.82|28.66|19
1743789560000|2025-04-04 17:59:20|28.82|28.66|28.77|28.61|28.84|28.68|28.77|28.61|46
1743789570000|2025-04-04 17:59:30|28.75|28.59|28.82|28.66|28.82|28.66|28.72|28.56|24
1743789580000|2025-04-04 17:59:40|28.81|28.65|28.77|28.61|28.82|28.66|28.77|28.61|9
1743789590000|2025-04-04 17:59:50|28.75|28.59|28.72|28.56|28.77|28.61|28.72|28.56|43
1743789600000|2025-04-04 18:00:00|28.68|28.52|28.59|28.43|28.68|28.52|28.59|28.43|63
1743789610000|2025-04-04 18:00:10|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|55
1743789620000|2025-04-04 18:00:20|28.54|28.38|28.45|28.29|28.54|28.38|28.44|28.28|46
1743789630000|2025-04-04 18:00:30|28.49|28.33|28.5|28.34|28.52|28.36|28.45|28.29|7
1743789640000|2025-04-04 18:00:40|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|10
1743789650000|2025-04-04 18:00:50|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|9
1743789660000|2025-04-04 18:01:00|||||||||28
1743789670000|2025-04-04 18:01:10|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|35
1743789680000|2025-04-04 18:01:20|28.5|28.34|28.49|28.33|28.55|28.39|28.49|28.33|50
1743789690000|2025-04-04 18:01:30|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|27
1743789700000|2025-04-04 18:01:40|28.52|28.36|28.52|28.36|28.52|28.36|28.49|28.33|21
1743789710000|2025-04-04 18:01:50|28.5|28.34|28.5|28.34|28.52|28.36|28.45|28.29|64
1743789720000|2025-04-04 18:02:00|28.52|28.36|28.57|28.41|28.57|28.41|28.52|28.36|41
1743789730000|2025-04-04 18:02:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|17
1743789740000|2025-04-04 18:02:20|28.62|28.46|28.59|28.43|28.62|28.46|28.57|28.41|38
1743789750000|2025-04-04 18:02:30|28.57|28.41|28.5|28.34|28.57|28.41|28.5|28.34|20
1743789760000|2025-04-04 18:02:40|28.45|28.29|28.4|28.24|28.5|28.34|28.39|28.23|107
1743789770000|2025-04-04 18:02:50|28.44|28.28|28.4|28.24|28.44|28.28|28.34|28.18|75
1743789780000|2025-04-04 18:03:00|28.39|28.23|28.42|28.26|28.44|28.28|28.39|28.23|32
1743789790000|2025-04-04 18:03:10|28.4|28.24|28.39|28.23|28.45|28.29|28.39|28.23|95
1743789800000|2025-04-04 18:03:20|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|20
1743789810000|2025-04-04 18:03:30|28.44|28.28|28.39|28.23|28.44|28.28|28.39|28.23|24
1743789820000|2025-04-04 18:03:40|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|23
1743789830000|2025-04-04 18:03:50|28.44|28.28|28.44|28.28|28.44|28.28|28.39|28.23|74
1743789840000|2025-04-04 18:04:00|28.42|28.26|28.34|28.18|28.42|28.26|28.34|28.18|47
1743789850000|2025-04-04 18:04:10|28.35|28.19|28.39|28.23|28.44|28.28|28.35|28.19|108
1743789860000|2025-04-04 18:04:20|28.4|28.24|28.44|28.28|28.44|28.28|28.39|28.23|14
1743789870000|2025-04-04 18:04:30|28.42|28.26|28.44|28.28|28.44|28.28|28.39|28.23|171
1743789880000|2025-04-04 18:04:40|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|155
1743789890000|2025-04-04 18:04:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|5
1743789900000|2025-04-04 18:05:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|17
1743789910000|2025-04-04 18:05:10|28.49|28.33|28.5|28.34|28.55|28.39|28.45|28.29|45
1743789920000|2025-04-04 18:05:20|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|73
1743789930000|2025-04-04 18:05:30|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|6
1743789940000|2025-04-04 18:05:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|8
1743789950000|2025-04-04 18:05:50|28.64|28.48|28.69|28.53|28.69|28.53|28.64|28.48|34
1743789960000|2025-04-04 18:06:00|28.71|28.55|28.74|28.58|28.76|28.6|28.69|28.53|131
1743789970000|2025-04-04 18:06:10|28.76|28.6|28.79|28.63|28.79|28.63|28.76|28.6|43
1743789980000|2025-04-04 18:06:20|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|48
1743789990000|2025-04-04 18:06:30|28.74|28.58|28.74|28.58|28.74|28.58|28.69|28.53|15
1743790000000|2025-04-04 18:06:40|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|6
1743790010000|2025-04-04 18:06:50|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|6
1743790020000|2025-04-04 18:07:00|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|5
1743790030000|2025-04-04 18:07:10|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|47
1743790040000|2025-04-04 18:07:20|28.81|28.65|28.86|28.7|28.87|28.71|28.81|28.65|43
1743790050000|2025-04-04 18:07:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|35
1743790060000|2025-04-04 18:07:40|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|10
1743790070000|2025-04-04 18:07:50|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|8
1743790080000|2025-04-04 18:08:00|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|4
1743790090000|2025-04-04 18:08:10|28.94|28.78|28.97|28.81|28.97|28.81|28.94|28.78|2
1743790100000|2025-04-04 18:08:20|28.94|28.78|28.89|28.73|28.97|28.81|28.87|28.71|58
1743790110000|2025-04-04 18:08:30|28.87|28.71|28.87|28.71|28.92|28.76|28.87|28.71|228
1743790120000|2025-04-04 18:08:40|28.89|28.73|28.81|28.65|28.92|28.76|28.81|28.65|41
1743790130000|2025-04-04 18:08:50|28.76|28.6|28.81|28.65|28.84|28.68|28.76|28.6|41
1743790140000|2025-04-04 18:09:00|28.82|28.66|28.86|28.7|28.86|28.7|28.82|28.66|23
1743790150000|2025-04-04 18:09:10|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|19
1743790160000|2025-04-04 18:09:20|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|61
1743790170000|2025-04-04 18:09:30|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|16
1743790180000|2025-04-04 18:09:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|6
1743790190000|2025-04-04 18:09:50|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|26
1743790200000|2025-04-04 18:10:00|28.91|28.75|28.92|28.76|28.92|28.76|28.87|28.71|22
1743790210000|2025-04-04 18:10:10|28.97|28.81|28.99|28.83|29.03|28.87|28.97|28.81|40
1743790220000|2025-04-04 18:10:20|28.98|28.82|28.94|28.78|28.98|28.82|28.92|28.76|45
1743790230000|2025-04-04 18:10:30|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|4
1743790240000|2025-04-04 18:10:40|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|12
1743790250000|2025-04-04 18:10:50|28.97|28.81|28.91|28.75|28.97|28.81|28.87|28.71|76
1743790260000|2025-04-04 18:11:00|28.87|28.71|28.87|28.71|28.92|28.76|28.86|28.7|33
1743790270000|2025-04-04 18:11:10|28.91|28.75|28.87|28.71|28.92|28.76|28.86|28.7|23
1743790280000|2025-04-04 18:11:20|28.91|28.75|28.97|28.81|28.97|28.81|28.87|28.71|32
1743790290000|2025-04-04 18:11:30|28.98|28.82|29.02|28.86|29.02|28.86|28.98|28.82|2
1743790300000|2025-04-04 18:11:40|29.03|28.87|29.04|28.88|29.07|28.91|29.02|28.86|21
1743790310000|2025-04-04 18:11:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1743790320000|2025-04-04 18:12:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|4
1743790330000|2025-04-04 18:12:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|29
1743790340000|2025-04-04 18:12:20|29.09|28.93|29.04|28.88|29.09|28.93|29.04|28.88|31
1743790350000|2025-04-04 18:12:30|29.09|28.93|29.09|28.93|29.1|28.94|29.04|28.88|34
1743790360000|2025-04-04 18:12:40|29.04|28.88|29.02|28.86|29.04|28.88|28.99|28.83|27
1743790370000|2025-04-04 18:12:50|29.01|28.85|28.97|28.81|29.01|28.85|28.94|28.78|13
1743790380000|2025-04-04 18:13:00|28.99|28.83|28.99|28.83|28.99|28.83|28.94|28.78|9
1743790390000|2025-04-04 18:13:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1743790400000|2025-04-04 18:13:20|29.05|28.89|29.04|28.88|29.09|28.93|29.04|28.88|17
1743790410000|2025-04-04 18:13:30|29.06|28.9|29.04|28.88|29.09|28.93|29.04|28.88|13
1743790420000|2025-04-04 18:13:40|29.05|28.89|29.09|28.93|29.09|28.93|29.05|28.89|4
1743790430000|2025-04-04 18:13:50|||||||||2
1743790440000|2025-04-04 18:14:00|29.04|28.88|29.08|28.92|29.09|28.93|29.04|28.88|35
1743790450000|2025-04-04 18:14:10|29.09|28.93|29.14|28.98|29.19|29.03|29.09|28.93|54
1743790470000|2025-04-04 18:14:30|29.16|29|29.21|29.05|29.21|29.05|29.16|29|14
1743790480000|2025-04-04 18:14:40|29.19|29.03|29.16|29|29.19|29.03|29.16|29|50
1743790490000|2025-04-04 18:14:50|29.18|29.02|29.16|29|29.21|29.05|29.16|29|38
1743790500000|2025-04-04 18:15:00|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|13
1743790510000|2025-04-04 18:15:10|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|4
1743790520000|2025-04-04 18:15:20|29.28|29.12|29.28|29.12|29.28|29.12|29.28|29.12|5
1743790530000|2025-04-04 18:15:30|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|16
1743790540000|2025-04-04 18:15:40|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|22
1743790550000|2025-04-04 18:15:50|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|10
1743790560000|2025-04-04 18:16:00|29.31|29.15|29.31|29.15|29.32|29.16|29.31|29.15|34
1743790570000|2025-04-04 18:16:10|||||||||2
1743790580000|2025-04-04 18:16:20|29.32|29.16|29.28|29.12|29.33|29.17|29.26|29.1|67
1743790590000|2025-04-04 18:16:30|29.26|29.1|29.21|29.05|29.26|29.1|29.18|29.02|26
1743790600000|2025-04-04 18:16:40|29.22|29.06|29.23|29.07|29.26|29.1|29.21|29.05|29
1743790610000|2025-04-04 18:16:50|29.24|29.08|29.28|29.12|29.28|29.12|29.23|29.07|63
1743790620000|2025-04-04 18:17:00|29.24|29.08|29.23|29.07|29.28|29.12|29.23|29.07|36
1743790630000|2025-04-04 18:17:10|29.24|29.08|29.28|29.12|29.28|29.12|29.23|29.07|15
1743790640000|2025-04-04 18:17:20|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|10
1743790650000|2025-04-04 18:17:30|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|1
1743790660000|2025-04-04 18:17:40|29.29|29.13|29.31|29.15|29.33|29.17|29.28|29.12|65
1743790670000|2025-04-04 18:17:50|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|6
1743790680000|2025-04-04 18:18:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|6
1743790690000|2025-04-04 18:18:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|30
1743790710000|2025-04-04 18:18:30|29.33|29.17|29.3|29.14|29.34|29.18|29.29|29.13|41
1743790720000|2025-04-04 18:18:40|29.33|29.17|29.38|29.22|29.39|29.23|29.29|29.13|12
1743790730000|2025-04-04 18:18:50|||||||||3
1743790740000|2025-04-04 18:19:00|29.34|29.18|29.39|29.23|29.39|29.23|29.34|29.18|14
1743790750000|2025-04-04 18:19:10|29.38|29.22|29.33|29.17|29.39|29.23|29.33|29.17|37
1743790760000|2025-04-04 18:19:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|6
1743790770000|2025-04-04 18:19:30|29.39|29.23|29.34|29.18|29.39|29.23|29.34|29.18|36
1743790780000|2025-04-04 18:19:40|29.33|29.17|29.39|29.23|29.39|29.23|29.33|29.17|15
1743790790000|2025-04-04 18:19:50|29.38|29.22|29.39|29.23|29.39|29.23|29.38|29.22|13
1743790800000|2025-04-04 18:20:00|29.33|29.17|29.38|29.22|29.39|29.23|29.33|29.17|242
1743790810000|2025-04-04 18:20:10|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|8
1743790820000|2025-04-04 18:20:20|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|25
1743790830000|2025-04-04 18:20:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|25
1743790840000|2025-04-04 18:20:40|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|16
1743790850000|2025-04-04 18:20:50|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|28
1743790860000|2025-04-04 18:21:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|18
1743790870000|2025-04-04 18:21:10|29.34|29.18|29.38|29.22|29.39|29.23|29.33|29.17|26
1743790880000|2025-04-04 18:21:20|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|22
1743790890000|2025-04-04 18:21:30|29.39|29.23|29.38|29.22|29.43|29.27|29.38|29.22|34
1743790900000|2025-04-04 18:21:40|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|10
1743790910000|2025-04-04 18:21:50|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|26
1743790920000|2025-04-04 18:22:00|29.49|29.33|29.43|29.27|29.49|29.33|29.43|29.27|27
1743790930000|2025-04-04 18:22:10|29.44|29.28|29.43|29.27|29.44|29.28|29.39|29.23|7
1743790940000|2025-04-04 18:22:20|29.44|29.28|29.49|29.33|29.49|29.33|29.43|29.27|10
1743790950000|2025-04-04 18:22:30|||||||||18
1743790960000|2025-04-04 18:22:40|29.44|29.28|29.44|29.28|29.49|29.33|29.43|29.27|22
1743790970000|2025-04-04 18:22:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|2
1743790980000|2025-04-04 18:23:00|29.44|29.28|29.43|29.27|29.44|29.28|29.43|29.27|30
1743790990000|2025-04-04 18:23:10|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|3
1743791000000|2025-04-04 18:23:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|9
1743791010000|2025-04-04 18:23:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|19
1743791020000|2025-04-04 18:23:40|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|41
1743791030000|2025-04-04 18:23:50|29.43|29.27|29.39|29.23|29.43|29.27|29.38|29.22|15
1743791040000|2025-04-04 18:24:00|||||||||23
1743791050000|2025-04-04 18:24:10|29.44|29.28|29.39|29.23|29.44|29.28|29.39|29.23|29
1743791060000|2025-04-04 18:24:20|29.41|29.25|29.44|29.28|29.44|29.28|29.39|29.23|15
1743791070000|2025-04-04 18:24:30|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|10
1743791080000|2025-04-04 18:24:40|29.48|29.32|29.49|29.33|29.49|29.33|29.44|29.28|7
1743791090000|2025-04-04 18:24:50|29.48|29.32|29.51|29.35|29.51|29.35|29.45|29.29|11
1743791100000|2025-04-04 18:25:00|29.49|29.33|29.51|29.35|29.51|29.35|29.49|29.33|29
1743791110000|2025-04-04 18:25:10|||||||||1
1743791120000|2025-04-04 18:25:20|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|11
1743791130000|2025-04-04 18:25:30|||||||||5
1743791140000|2025-04-04 18:25:40|29.53|29.37|29.56|29.4|29.56|29.4|29.51|29.35|26
1743791150000|2025-04-04 18:25:50|||||||||4
1743791160000|2025-04-04 18:26:00|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|20
1743791170000|2025-04-04 18:26:10|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|27
1743791180000|2025-04-04 18:26:20|29.45|29.29|29.44|29.28|29.46|29.3|29.44|29.28|48
1743791190000|2025-04-04 18:26:30|29.45|29.29|29.46|29.3|29.46|29.3|29.41|29.25|14
1743791200000|2025-04-04 18:26:40|29.51|29.35|29.51|29.35|29.51|29.35|29.46|29.3|15
1743791210000|2025-04-04 18:26:50|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|9
1743791220000|2025-04-04 18:27:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|10
1743791230000|2025-04-04 18:27:10|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|39
1743791240000|2025-04-04 18:27:20|29.52|29.36|29.51|29.35|29.56|29.4|29.51|29.35|23
1743791250000|2025-04-04 18:27:30|29.56|29.4|29.56|29.4|29.56|29.4|29.54|29.38|2
1743791260000|2025-04-04 18:27:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|8
1743791270000|2025-04-04 18:27:50|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|2
1743791280000|2025-04-04 18:28:00|29.48|29.32|29.56|29.4|29.56|29.4|29.48|29.32|201
1743791290000|2025-04-04 18:28:10|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|40
1743791300000|2025-04-04 18:28:20|29.53|29.37|29.53|29.37|29.57|29.41|29.51|29.35|23
1743791310000|2025-04-04 18:28:30|29.56|29.4|29.56|29.4|29.58|29.42|29.56|29.4|18
1743791320000|2025-04-04 18:28:40|29.58|29.42|29.58|29.42|29.58|29.42|29.56|29.4|19
1743791330000|2025-04-04 18:28:50|29.56|29.4|29.56|29.4|29.58|29.42|29.56|29.4|23
1743791340000|2025-04-04 18:29:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|3
1743791350000|2025-04-04 18:29:10|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|43
1743791360000|2025-04-04 18:29:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|35
1743791370000|2025-04-04 18:29:30|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|11
1743791380000|2025-04-04 18:29:40|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|19
1743791390000|2025-04-04 18:29:50|29.53|29.37|29.58|29.42|29.58|29.42|29.53|29.37|25
1743791400000|2025-04-04 18:30:00|||||||||18
1743791410000|2025-04-04 18:30:10|29.57|29.41|29.53|29.37|29.57|29.41|29.53|29.37|6
1743791420000|2025-04-04 18:30:20|29.56|29.4|29.53|29.37|29.58|29.42|29.53|29.37|37
1743791430000|2025-04-04 18:30:30|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|24
1743791440000|2025-04-04 18:30:40|29.61|29.45|29.58|29.42|29.63|29.47|29.56|29.4|57
1743791450000|2025-04-04 18:30:50|||||||||9
1743791460000|2025-04-04 18:31:00|||||||||3
1743791470000|2025-04-04 18:31:10|||||||||43
1743791480000|2025-04-04 18:31:20|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|2
1743791490000|2025-04-04 18:31:30|29.64|29.48|29.74|29.58|29.74|29.58|29.63|29.47|56
1743791500000|2025-04-04 18:31:40|29.75|29.59|29.76|29.6|29.76|29.6|29.75|29.59|27
1743791510000|2025-04-04 18:31:50|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|25
1743791520000|2025-04-04 18:32:00|29.79|29.63|29.79|29.63|29.79|29.63|29.74|29.58|44
1743791530000|2025-04-04 18:32:10|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|54
1743791540000|2025-04-04 18:32:20|||||||||1
1743791550000|2025-04-04 18:32:30|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|29
1743791560000|2025-04-04 18:32:40|29.81|29.65|29.81|29.65|29.81|29.65|29.79|29.63|33
1743791570000|2025-04-04 18:32:50|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|9
1743791580000|2025-04-04 18:33:00|29.74|29.58|29.69|29.53|29.74|29.58|29.69|29.53|41
1743791590000|2025-04-04 18:33:10|29.68|29.52|29.68|29.52|29.69|29.53|29.64|29.48|13
1743791600000|2025-04-04 18:33:20|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|10
1743791610000|2025-04-04 18:33:30|29.66|29.5|29.64|29.48|29.69|29.53|29.64|29.48|35
1743791620000|2025-04-04 18:33:40|29.66|29.5|29.58|29.42|29.68|29.52|29.58|29.42|51
1743791630000|2025-04-04 18:33:50|29.56|29.4|29.63|29.47|29.63|29.47|29.56|29.4|16
1743791640000|2025-04-04 18:34:00|29.64|29.48|29.64|29.48|29.68|29.52|29.64|29.48|9
1743791650000|2025-04-04 18:34:10|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|58
1743791660000|2025-04-04 18:34:20|29.59|29.43|29.63|29.47|29.63|29.47|29.58|29.42|33
1743791670000|2025-04-04 18:34:30|29.59|29.43|29.63|29.47|29.63|29.47|29.56|29.4|20
1743791680000|2025-04-04 18:34:40|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|29
1743791690000|2025-04-04 18:34:50|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|16
1743791700000|2025-04-04 18:35:00|29.63|29.47|29.63|29.47|29.64|29.48|29.58|29.42|42
1743791710000|2025-04-04 18:35:10|||||||||11
1743791720000|2025-04-04 18:35:20|29.58|29.42|29.58|29.42|29.63|29.47|29.58|29.42|30
1743791730000|2025-04-04 18:35:30|29.61|29.45|29.63|29.47|29.63|29.47|29.58|29.42|10
1743791740000|2025-04-04 18:35:40|29.64|29.48|29.68|29.52|29.68|29.52|29.63|29.47|17
1743791750000|2025-04-04 18:35:50|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|12
1743791760000|2025-04-04 18:36:00|29.75|29.59|29.74|29.58|29.77|29.61|29.74|29.58|76
1743791770000|2025-04-04 18:36:10|29.73|29.57|29.79|29.63|29.79|29.63|29.73|29.57|12
1743791780000|2025-04-04 18:36:20|29.81|29.65|29.81|29.65|29.84|29.68|29.81|29.65|72
1743791790000|2025-04-04 18:36:30|29.83|29.67|29.89|29.73|29.89|29.73|29.83|29.67|32
1743791800000|2025-04-04 18:36:40|29.91|29.75|29.91|29.75|29.91|29.75|29.89|29.73|27
1743791810000|2025-04-04 18:36:50|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|4
1743791820000|2025-04-04 18:37:00|29.93|29.77|29.91|29.75|29.96|29.8|29.91|29.75|63
1743791830000|2025-04-04 18:37:10|29.94|29.78|29.91|29.75|29.96|29.8|29.91|29.75|7
1743791840000|2025-04-04 18:37:20|29.93|29.77|29.96|29.8|29.96|29.8|29.89|29.73|22
1743791850000|2025-04-04 18:37:30|29.95|29.79|29.94|29.78|29.95|29.79|29.91|29.75|11
1743791860000|2025-04-04 18:37:40|29.95|29.79|29.96|29.8|29.96|29.8|29.91|29.75|39
1743791870000|2025-04-04 18:37:50|||||||||7
1743791880000|2025-04-04 18:38:00|29.95|29.79|29.96|29.8|29.96|29.8|29.94|29.78|12
1743791890000|2025-04-04 18:38:10|29.94|29.78|29.98|29.82|30.01|29.85|29.94|29.78|37
1743791900000|2025-04-04 18:38:20|29.96|29.8|29.96|29.8|29.97|29.81|29.91|29.75|23
1743791910000|2025-04-04 18:38:30|29.95|29.79|29.96|29.8|29.96|29.8|29.95|29.79|10
1743791920000|2025-04-04 18:38:40|||||||||4
1743791930000|2025-04-04 18:38:50|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|10
1743791940000|2025-04-04 18:39:00|29.86|29.7|29.79|29.63|29.86|29.7|29.79|29.63|81
1743791950000|2025-04-04 18:39:10|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|29
1743791960000|2025-04-04 18:39:20|29.78|29.62|29.84|29.68|29.84|29.68|29.78|29.62|25
1743791970000|2025-04-04 18:39:30|29.85|29.69|29.85|29.69|29.85|29.69|29.84|29.68|13
1743791980000|2025-04-04 18:39:40|29.84|29.68|29.91|29.75|29.91|29.75|29.84|29.68|11
1743791990000|2025-04-04 18:39:50|29.93|29.77|29.96|29.8|29.96|29.8|29.93|29.77|19
1743792000000|2025-04-04 18:40:00|||||||||7
1743792010000|2025-04-04 18:40:10|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|12
1743792020000|2025-04-04 18:40:20|30.01|29.85|29.98|29.82|30.03|29.87|29.98|29.82|32
1743792030000|2025-04-04 18:40:30|29.99|29.83|30.03|29.87|30.03|29.87|29.98|29.82|23
1743792040000|2025-04-04 18:40:40|||||||||11
1743792050000|2025-04-04 18:40:50|||||||||9
1743792060000|2025-04-04 18:41:00|30.05|29.89|30.08|29.92|30.08|29.92|30.03|29.87|30
1743792070000|2025-04-04 18:41:10|30.09|29.93|30.08|29.92|30.1|29.94|30.08|29.92|33
1743792080000|2025-04-04 18:41:20|30.04|29.88|30.1|29.94|30.1|29.94|30.03|29.87|31
1743792090000|2025-04-04 18:41:30|30.09|29.93|30.08|29.92|30.1|29.94|30.08|29.92|12
1743792100000|2025-04-04 18:41:40|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|25
1743792110000|2025-04-04 18:41:50|30.07|29.91|30.06|29.9|30.08|29.92|30.06|29.9|18
1743792120000|2025-04-04 18:42:00|30.07|29.91|30.01|29.85|30.07|29.91|29.96|29.8|118
1743792130000|2025-04-04 18:42:10|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|10
1743792140000|2025-04-04 18:42:20|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|9
1743792150000|2025-04-04 18:42:30|30.02|29.86|30.03|29.87|30.03|29.87|30.01|29.85|28
1743792160000|2025-04-04 18:42:40|30.02|29.86|30.03|29.87|30.03|29.87|29.96|29.8|24
1743792170000|2025-04-04 18:42:50|30.04|29.88|29.93|29.77|30.04|29.88|29.93|29.77|170
1743792180000|2025-04-04 18:43:00|29.94|29.78|29.99|29.83|29.99|29.83|29.93|29.77|37
1743792190000|2025-04-04 18:43:10|30|29.84|30.06|29.9|30.06|29.9|29.99|29.83|25
1743792200000|2025-04-04 18:43:20|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|11
1743792210000|2025-04-04 18:43:30|30.08|29.92|30.11|29.95|30.11|29.95|30.06|29.9|8
1743792220000|2025-04-04 18:43:40|30.16|30|30.16|30|30.16|30|30.15|29.99|47
1743792230000|2025-04-04 18:43:50|30.17|30.01|30.18|30.02|30.18|30.02|30.16|30|77
1743792240000|2025-04-04 18:44:00|30.2|30.04|30.23|30.07|30.25|30.09|30.2|30.04|28
1743792250000|2025-04-04 18:44:10|30.24|30.08|30.25|30.09|30.25|30.09|30.23|30.07|37
1743792260000|2025-04-04 18:44:20|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|11
1743792270000|2025-04-04 18:44:30|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|20
1743792280000|2025-04-04 18:44:40|30.26|30.1|30.3|30.14|30.3|30.14|30.26|30.1|19
1743792290000|2025-04-04 18:44:50|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|79
1743792300000|2025-04-04 18:45:00|30.25|30.09|30.23|30.07|30.28|30.12|30.23|30.07|23
1743792310000|2025-04-04 18:45:10|30.25|30.09|30.21|30.05|30.26|30.1|30.21|30.05|11
1743792320000|2025-04-04 18:45:20|30.23|30.07|30.26|30.1|30.27|30.11|30.23|30.07|23
1743792330000|2025-04-04 18:45:30|30.23|30.07|30.28|30.12|30.28|30.12|30.23|30.07|4
1743792340000|2025-04-04 18:45:40|30.27|30.11|30.21|30.05|30.28|30.12|30.21|30.05|34
1743792350000|2025-04-04 18:45:50|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|24
1743792360000|2025-04-04 18:46:00|30.34|30.18|30.33|30.17|30.34|30.18|30.29|30.13|38
1743792370000|2025-04-04 18:46:10|30.34|30.18|30.33|30.17|30.34|30.18|30.33|30.17|26
1743792380000|2025-04-04 18:46:20|30.34|30.18|30.29|30.13|30.34|30.18|30.28|30.12|37
1743792390000|2025-04-04 18:46:30|30.31|30.15|30.23|30.07|30.34|30.18|30.23|30.07|80
1743792400000|2025-04-04 18:46:40|30.24|30.08|30.24|30.08|30.28|30.12|30.23|30.07|17
1743792410000|2025-04-04 18:46:50|30.19|30.03|30.13|29.97|30.19|30.03|30.13|29.97|42
1743792420000|2025-04-04 18:47:00|30.08|29.92|30.01|29.85|30.08|29.92|30.01|29.85|53
1743792430000|2025-04-04 18:47:10|29.98|29.82|29.96|29.8|30.01|29.85|29.96|29.8|93
1743792440000|2025-04-04 18:47:20|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|47
1743792450000|2025-04-04 18:47:30|29.93|29.77|29.91|29.75|29.96|29.8|29.91|29.75|22
1743792460000|2025-04-04 18:47:40|29.93|29.77|29.89|29.73|29.96|29.8|29.89|29.73|26
1743792470000|2025-04-04 18:47:50|29.9|29.74|29.81|29.65|29.91|29.75|29.76|29.6|152
1743792480000|2025-04-04 18:48:00|29.82|29.66|29.79|29.63|29.85|29.69|29.74|29.58|113
1743792490000|2025-04-04 18:48:10|29.8|29.64|29.81|29.65|29.81|29.65|29.79|29.63|38
1743792500000|2025-04-04 18:48:20|29.86|29.7|29.66|29.5|29.86|29.7|29.66|29.5|116
1743792510000|2025-04-04 18:48:30|29.64|29.48|29.72|29.56|29.72|29.56|29.61|29.45|94
1743792520000|2025-04-04 18:48:40|29.76|29.6|29.71|29.55|29.77|29.61|29.7|29.54|61
1743792530000|2025-04-04 18:48:50|29.66|29.5|29.71|29.55|29.71|29.55|29.66|29.5|31
1743792540000|2025-04-04 18:49:00|29.72|29.56|29.71|29.55|29.72|29.56|29.67|29.51|21
1743792550000|2025-04-04 18:49:10|29.67|29.51|29.74|29.58|29.77|29.61|29.67|29.51|45
1743792560000|2025-04-04 18:49:20|29.77|29.61|29.79|29.63|29.79|29.63|29.72|29.56|63
1743792570000|2025-04-04 18:49:30|29.8|29.64|29.79|29.63|29.81|29.65|29.79|29.63|75
1743792580000|2025-04-04 18:49:40|29.82|29.66|29.81|29.65|29.84|29.68|29.8|29.64|58
1743792590000|2025-04-04 18:49:50|29.82|29.66|29.79|29.63|29.85|29.69|29.79|29.63|6
1743792600000|2025-04-04 18:50:00|29.8|29.64|29.91|29.75|29.91|29.75|29.79|29.63|22
1743792610000|2025-04-04 18:50:10|29.93|29.77|29.96|29.8|29.96|29.8|29.91|29.75|12
1743792620000|2025-04-04 18:50:20|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|21
1743792630000|2025-04-04 18:50:30|29.96|29.8|29.96|29.8|30.01|29.85|29.96|29.8|23
1743792640000|2025-04-04 18:50:40|29.91|29.75|29.91|29.75|29.91|29.75|29.86|29.7|18
1743792650000|2025-04-04 18:50:50|29.9|29.74|29.82|29.66|29.9|29.74|29.81|29.65|12
1743792660000|2025-04-04 18:51:00|29.81|29.65|29.79|29.63|29.84|29.68|29.79|29.63|6
1743792670000|2025-04-04 18:51:10|29.77|29.61|29.72|29.56|29.82|29.66|29.72|29.56|43
1743792680000|2025-04-04 18:51:20|29.69|29.53|29.72|29.56|29.76|29.6|29.67|29.51|416
1743792690000|2025-04-04 18:51:30|29.73|29.57|29.71|29.55|29.77|29.61|29.67|29.51|29
1743792700000|2025-04-04 18:51:40|29.72|29.56|29.71|29.55|29.72|29.56|29.67|29.51|124
1743792710000|2025-04-04 18:51:50|29.72|29.56|29.57|29.41|29.72|29.56|29.57|29.41|53
1743792720000|2025-04-04 18:52:00|29.62|29.46|29.62|29.46|29.67|29.51|29.62|29.46|47
1743792730000|2025-04-04 18:52:10|29.61|29.45|29.52|29.36|29.61|29.45|29.51|29.35|56
1743792740000|2025-04-04 18:52:20|29.56|29.4|29.46|29.3|29.57|29.41|29.41|29.25|96
1743792750000|2025-04-04 18:52:30|29.41|29.25|29.37|29.21|29.41|29.25|29.36|29.2|75
1743792760000|2025-04-04 18:52:40|29.4|29.24|29.54|29.38|29.59|29.43|29.39|29.23|60
1743792770000|2025-04-04 18:52:50|29.55|29.39|29.67|29.51|29.68|29.52|29.55|29.39|39
1743792780000|2025-04-04 18:53:00|29.62|29.46|29.51|29.35|29.63|29.47|29.51|29.35|71
1743792790000|2025-04-04 18:53:10|29.55|29.39|29.56|29.4|29.56|29.4|29.51|29.35|40
1743792800000|2025-04-04 18:53:20|29.57|29.41|29.49|29.33|29.57|29.41|29.44|29.28|138
1743792810000|2025-04-04 18:53:30|29.5|29.34|29.56|29.4|29.56|29.4|29.46|29.3|37
1743792820000|2025-04-04 18:53:40|29.54|29.38|29.55|29.39|29.56|29.4|29.54|29.38|27
1743792830000|2025-04-04 18:53:50|29.56|29.4|29.59|29.43|29.61|29.45|29.55|29.39|11
1743792840000|2025-04-04 18:54:00|29.54|29.38|29.59|29.43|29.66|29.5|29.54|29.38|45
1743792850000|2025-04-04 18:54:10|29.56|29.4|29.54|29.38|29.61|29.45|29.54|29.38|17
1743792860000|2025-04-04 18:54:20|29.55|29.39|29.57|29.41|29.59|29.43|29.55|29.39|10
1743792870000|2025-04-04 18:54:30|29.59|29.43|29.64|29.48|29.65|29.49|29.59|29.43|22
1743792880000|2025-04-04 18:54:40|29.65|29.49|29.59|29.43|29.65|29.49|29.57|29.41|21
1743792890000|2025-04-04 18:54:50|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|14
1743792900000|2025-04-04 18:55:00|29.55|29.39|29.64|29.48|29.64|29.48|29.55|29.39|6
1743792910000|2025-04-04 18:55:10|29.65|29.49|29.69|29.53|29.74|29.58|29.65|29.49|59
1743792920000|2025-04-04 18:55:20|29.7|29.54|29.69|29.53|29.74|29.58|29.65|29.49|233
1743792930000|2025-04-04 18:55:30|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|34
1743792940000|2025-04-04 18:55:40|29.62|29.46|29.65|29.49|29.65|29.49|29.59|29.43|44
1743792950000|2025-04-04 18:55:50|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|9
1743792960000|2025-04-04 18:56:00|29.74|29.58|29.65|29.49|29.75|29.59|29.65|29.49|19
1743792970000|2025-04-04 18:56:10|29.69|29.53|29.67|29.51|29.69|29.53|29.64|29.48|16
1743792980000|2025-04-04 18:56:20|29.65|29.49|29.7|29.54|29.71|29.55|29.65|29.49|20
1743792990000|2025-04-04 18:56:30|||||||||5
1743793000000|2025-04-04 18:56:40|29.69|29.53|29.7|29.54|29.72|29.56|29.67|29.51|26
1743793010000|2025-04-04 18:56:50|29.69|29.53|29.65|29.49|29.7|29.54|29.65|29.49|12
1743793020000|2025-04-04 18:57:00|29.66|29.5|29.65|29.49|29.7|29.54|29.65|29.49|21
1743793030000|2025-04-04 18:57:10|29.67|29.51|29.66|29.5|29.7|29.54|29.65|29.49|25
1743793040000|2025-04-04 18:57:20|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|24
1743793050000|2025-04-04 18:57:30|29.65|29.49|29.55|29.39|29.67|29.51|29.55|29.39|32
1743793060000|2025-04-04 18:57:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|37
1743793070000|2025-04-04 18:57:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|35
1743793080000|2025-04-04 18:58:00|29.56|29.4|29.6|29.44|29.6|29.44|29.55|29.39|9
1743793090000|2025-04-04 18:58:10|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|57
1743793100000|2025-04-04 18:58:20|29.67|29.51|29.72|29.56|29.75|29.59|29.65|29.49|9
1743793110000|2025-04-04 18:58:30|29.75|29.59|29.77|29.61|29.77|29.61|29.75|29.59|7
1743793120000|2025-04-04 18:58:40|29.78|29.62|29.77|29.61|29.79|29.63|29.77|29.61|24
1743793130000|2025-04-04 18:58:50|29.76|29.6|29.77|29.61|29.77|29.61|29.76|29.6|2
1743793140000|2025-04-04 18:59:00|29.79|29.63|29.77|29.61|29.84|29.68|29.77|29.61|69
1743793150000|2025-04-04 18:59:10|29.75|29.59|29.75|29.59|29.77|29.61|29.75|29.59|27
1743793160000|2025-04-04 18:59:20|29.76|29.6|29.76|29.6|29.77|29.61|29.7|29.54|21
1743793170000|2025-04-04 18:59:30|29.77|29.61|29.72|29.56|29.77|29.61|29.71|29.55|7
1743793180000|2025-04-04 18:59:40|29.74|29.58|29.75|29.59|29.77|29.61|29.72|29.56|18
1743793190000|2025-04-04 18:59:50|29.77|29.61|29.72|29.56|29.77|29.61|29.7|29.54|13
1743793200000|2025-04-04 19:00:00|29.7|29.54|29.67|29.51|29.7|29.54|29.65|29.49|42
1743793210000|2025-04-04 19:00:10|29.66|29.5|29.6|29.44|29.66|29.5|29.59|29.43|30
1743793220000|2025-04-04 19:00:20|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|39
1743793230000|2025-04-04 19:00:30|29.65|29.49|29.72|29.56|29.72|29.56|29.65|29.49|21
1743793240000|2025-04-04 19:00:40|29.73|29.57|29.77|29.61|29.77|29.61|29.72|29.56|4
1743793250000|2025-04-04 19:00:50|29.72|29.56|29.72|29.56|29.72|29.56|29.7|29.54|42
1743793260000|2025-04-04 19:01:00|29.77|29.61|29.74|29.58|29.77|29.61|29.72|29.56|11
1743793270000|2025-04-04 19:01:10|29.77|29.61|29.84|29.68|29.84|29.68|29.77|29.61|13
1743793280000|2025-04-04 19:01:20|29.86|29.7|29.86|29.7|29.94|29.78|29.84|29.68|35
1743793290000|2025-04-04 19:01:30|29.87|29.71|29.87|29.71|29.89|29.73|29.84|29.68|16
1743793300000|2025-04-04 19:01:40|29.89|29.73|29.89|29.73|29.94|29.78|29.89|29.73|12
1743793310000|2025-04-04 19:01:50|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|28
1743793320000|2025-04-04 19:02:00|||||||||32
1743793330000|2025-04-04 19:02:10|29.91|29.75|29.89|29.73|29.94|29.78|29.87|29.71|9
1743793340000|2025-04-04 19:02:20|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|27
1743793350000|2025-04-04 19:02:30|29.8|29.64|29.81|29.65|29.81|29.65|29.8|29.64|11
1743793360000|2025-04-04 19:02:40|29.76|29.6|29.74|29.58|29.79|29.63|29.74|29.58|18
1743793370000|2025-04-04 19:02:50|29.72|29.56|29.74|29.58|29.74|29.58|29.71|29.55|87
1743793380000|2025-04-04 19:03:00|29.72|29.56|29.79|29.63|29.81|29.65|29.72|29.56|123
1743793390000|2025-04-04 19:03:10|29.77|29.61|29.76|29.6|29.79|29.63|29.74|29.58|6
1743793400000|2025-04-04 19:03:20|29.78|29.62|29.79|29.63|29.79|29.63|29.78|29.62|7
1743793410000|2025-04-04 19:03:30|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|11
1743793420000|2025-04-04 19:03:40|29.73|29.57|29.72|29.56|29.74|29.58|29.72|29.56|16
1743793430000|2025-04-04 19:03:50|||||||||4
1743793440000|2025-04-04 19:04:00|29.73|29.57|29.72|29.56|29.74|29.58|29.72|29.56|19
1743793450000|2025-04-04 19:04:10|29.67|29.51|29.65|29.49|29.68|29.52|29.65|29.49|30
1743793460000|2025-04-04 19:04:20|29.6|29.44|29.6|29.44|29.62|29.46|29.6|29.44|24
1743793470000|2025-04-04 19:04:30|29.61|29.45|29.55|29.39|29.62|29.46|29.5|29.34|100
1743793480000|2025-04-04 19:04:40|29.6|29.44|29.6|29.44|29.62|29.46|29.55|29.39|24
1743793490000|2025-04-04 19:04:50|29.61|29.45|29.62|29.46|29.65|29.49|29.6|29.44|36
1743793500000|2025-04-04 19:05:00|29.65|29.49|29.65|29.49|29.67|29.51|29.65|29.49|49
1743793510000|2025-04-04 19:05:10|29.67|29.51|29.79|29.63|29.79|29.63|29.67|29.51|71
1743793520000|2025-04-04 19:05:20|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|55
1743793530000|2025-04-04 19:05:30|29.85|29.69|29.86|29.7|29.86|29.7|29.84|29.68|14
1743793540000|2025-04-04 19:05:40|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|15
1743793550000|2025-04-04 19:05:50|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|27
1743793560000|2025-04-04 19:06:00|29.94|29.78|29.91|29.75|29.96|29.8|29.91|29.75|19
1743793570000|2025-04-04 19:06:10|29.86|29.7|29.86|29.7|29.89|29.73|29.86|29.7|40
1743793580000|2025-04-04 19:06:20|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|13
1743793590000|2025-04-04 19:06:30|29.9|29.74|29.91|29.75|29.91|29.75|29.89|29.73|22
1743793600000|2025-04-04 19:06:40|29.96|29.8|29.96|29.8|29.96|29.8|29.91|29.75|9
1743793610000|2025-04-04 19:06:50|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|21
1743793620000|2025-04-04 19:07:00|29.96|29.8|29.94|29.78|29.97|29.81|29.94|29.78|15
1743793630000|2025-04-04 19:07:10|29.96|29.8|29.89|29.73|29.96|29.8|29.89|29.73|23
1743793640000|2025-04-04 19:07:20|||||||||3
1743793650000|2025-04-04 19:07:30|29.87|29.71|29.84|29.68|29.89|29.73|29.84|29.68|31
1743793660000|2025-04-04 19:07:40|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|21
1743793670000|2025-04-04 19:07:50|29.88|29.72|29.82|29.66|29.89|29.73|29.82|29.66|21
1743793680000|2025-04-04 19:08:00|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|26
1743793690000|2025-04-04 19:08:10|29.74|29.58|29.77|29.61|29.77|29.61|29.7|29.54|31
1743793700000|2025-04-04 19:08:20|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|76
1743793710000|2025-04-04 19:08:30|29.82|29.66|29.82|29.66|29.83|29.67|29.82|29.66|11
1743793720000|2025-04-04 19:08:40|29.83|29.67|29.87|29.71|29.87|29.71|29.82|29.66|6
1743793730000|2025-04-04 19:08:50|||||||||4
1743793740000|2025-04-04 19:09:00|29.82|29.66|29.82|29.66|29.87|29.71|29.82|29.66|33
1743793750000|2025-04-04 19:09:10|29.83|29.67|29.82|29.66|29.87|29.71|29.8|29.64|34
1743793760000|2025-04-04 19:09:20|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|4
1743793770000|2025-04-04 19:09:30|29.84|29.68|29.82|29.66|29.84|29.68|29.77|29.61|22
1743793780000|2025-04-04 19:09:40|||||||||6
1743793790000|2025-04-04 19:09:50|29.83|29.67|29.82|29.66|29.87|29.71|29.82|29.66|28
1743793800000|2025-04-04 19:10:00|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|28
1743793810000|2025-04-04 19:10:10|29.83|29.67|29.87|29.71|29.87|29.71|29.83|29.67|24
1743793820000|2025-04-04 19:10:20|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|29
1743793830000|2025-04-04 19:10:30|29.79|29.63|29.82|29.66|29.82|29.66|29.77|29.61|12
1743793840000|2025-04-04 19:10:40|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|13
1743793850000|2025-04-04 19:10:50|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|15
1743793860000|2025-04-04 19:11:00|29.8|29.64|29.7|29.54|29.82|29.66|29.7|29.54|22
1743793870000|2025-04-04 19:11:10|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|10
1743793880000|2025-04-04 19:11:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|24
1743793890000|2025-04-04 19:11:30|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|36
1743793900000|2025-04-04 19:11:40|29.67|29.51|29.69|29.53|29.7|29.54|29.65|29.49|45
1743793910000|2025-04-04 19:11:50|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|17
1743793920000|2025-04-04 19:12:00|29.7|29.54|29.65|29.49|29.72|29.56|29.65|29.49|28
1743793930000|2025-04-04 19:12:10|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|55
1743793940000|2025-04-04 19:12:20|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|16
1743793950000|2025-04-04 19:12:30|29.62|29.46|29.62|29.46|29.65|29.49|29.62|29.46|29
1743793960000|2025-04-04 19:12:40|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|18
1743793970000|2025-04-04 19:12:50|29.59|29.43|29.57|29.41|29.6|29.44|29.55|29.39|61
1743793980000|2025-04-04 19:13:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|6
1743793990000|2025-04-04 19:13:10|29.59|29.43|29.54|29.38|29.6|29.44|29.54|29.38|65
1743794000000|2025-04-04 19:13:20|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|10
1743794010000|2025-04-04 19:13:30|29.55|29.39|29.55|29.39|29.55|29.39|29.5|29.34|32
1743794020000|2025-04-04 19:13:40|||||||||13
1743794030000|2025-04-04 19:13:50|29.54|29.38|29.5|29.34|29.54|29.38|29.49|29.33|28
1743794040000|2025-04-04 19:14:00|29.49|29.33|29.45|29.29|29.5|29.34|29.45|29.29|23
1743794050000|2025-04-04 19:14:10|29.49|29.33|29.45|29.29|29.5|29.34|29.45|29.29|7
1743794060000|2025-04-04 19:14:20|29.49|29.33|29.4|29.24|29.49|29.33|29.4|29.24|10
1743794070000|2025-04-04 19:14:30|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|36
1743794080000|2025-04-04 19:14:40|29.42|29.26|29.39|29.23|29.42|29.26|29.37|29.21|13
1743794090000|2025-04-04 19:14:50|29.42|29.26|29.42|29.26|29.44|29.28|29.38|29.22|66
1743794100000|2025-04-04 19:15:00|29.39|29.23|29.39|29.23|29.39|29.23|29.37|29.21|97
1743794110000|2025-04-04 19:15:10|29.4|29.24|29.42|29.26|29.44|29.28|29.4|29.24|187
1743794120000|2025-04-04 19:15:20|29.39|29.23|29.39|29.23|29.4|29.24|29.37|29.21|9
1743794130000|2025-04-04 19:15:30|29.37|29.21|29.39|29.23|29.39|29.23|29.34|29.18|8
1743794140000|2025-04-04 19:15:40|29.4|29.24|29.4|29.24|29.42|29.26|29.39|29.23|31
1743794150000|2025-04-04 19:15:50|29.39|29.23|29.44|29.28|29.44|29.28|29.34|29.18|7
1743794160000|2025-04-04 19:16:00|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|24
1743794170000|2025-04-04 19:16:10|29.37|29.21|29.39|29.23|29.39|29.23|29.35|29.19|22
1743794180000|2025-04-04 19:16:20|29.4|29.24|29.44|29.28|29.44|29.28|29.39|29.23|14
1743794190000|2025-04-04 19:16:30|29.4|29.24|29.34|29.18|29.4|29.24|29.34|29.18|38
1743794200000|2025-04-04 19:16:40|29.35|29.19|29.39|29.23|29.4|29.24|29.34|29.18|49
1743794210000|2025-04-04 19:16:50|29.4|29.24|29.39|29.23|29.4|29.24|29.35|29.19|9
1743794220000|2025-04-04 19:17:00|29.4|29.24|29.39|29.23|29.4|29.24|29.35|29.19|29
1743794230000|2025-04-04 19:17:10|29.4|29.24|29.4|29.24|29.45|29.29|29.39|29.23|55
1743794240000|2025-04-04 19:17:20|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|6
1743794250000|2025-04-04 19:17:30|29.46|29.3|29.55|29.39|29.55|29.39|29.46|29.3|48
1743794260000|2025-04-04 19:17:40|29.52|29.36|29.55|29.39|29.55|29.39|29.51|29.35|15
1743794270000|2025-04-04 19:17:50|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|43
1743794280000|2025-04-04 19:18:00|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|14
1743794290000|2025-04-04 19:18:10|29.59|29.43|29.6|29.44|29.6|29.44|29.56|29.4|64
1743794300000|2025-04-04 19:18:20|29.61|29.45|29.65|29.49|29.65|29.49|29.6|29.44|19
1743794310000|2025-04-04 19:18:30|29.7|29.54|29.72|29.56|29.72|29.56|29.7|29.54|185
1743794320000|2025-04-04 19:18:40|29.74|29.58|29.77|29.61|29.77|29.61|29.74|29.58|24
1743794330000|2025-04-04 19:18:50|29.79|29.63|29.72|29.56|29.82|29.66|29.72|29.56|45
1743794340000|2025-04-04 19:19:00|29.74|29.58|29.74|29.58|29.74|29.58|29.72|29.56|18
1743794350000|2025-04-04 19:19:10|29.72|29.56|29.72|29.56|29.74|29.58|29.72|29.56|21
1743794360000|2025-04-04 19:19:20|29.7|29.54|29.72|29.56|29.74|29.58|29.67|29.51|20
1743794370000|2025-04-04 19:19:30|29.7|29.54|29.74|29.58|29.74|29.58|29.7|29.54|11
1743794380000|2025-04-04 19:19:40|29.75|29.59|29.77|29.61|29.77|29.61|29.73|29.57|52
1743794390000|2025-04-04 19:19:50|29.79|29.63|29.79|29.63|29.82|29.66|29.77|29.61|16
1743794400000|2025-04-04 19:20:00|29.77|29.61|29.72|29.56|29.77|29.61|29.69|29.53|23
1743794410000|2025-04-04 19:20:10|29.73|29.57|29.67|29.51|29.74|29.58|29.67|29.51|15
1743794420000|2025-04-04 19:20:20|29.64|29.48|29.62|29.46|29.64|29.48|29.62|29.46|18
1743794430000|2025-04-04 19:20:30|29.59|29.43|29.52|29.36|29.59|29.43|29.52|29.36|25
1743794440000|2025-04-04 19:20:40|||||||||14
1743794450000|2025-04-04 19:20:50|29.54|29.38|29.6|29.44|29.62|29.46|29.54|29.38|5
1743794460000|2025-04-04 19:21:00|29.62|29.46|29.54|29.38|29.62|29.46|29.54|29.38|27
1743794470000|2025-04-04 19:21:10|29.52|29.36|29.48|29.32|29.52|29.36|29.47|29.31|30
1743794480000|2025-04-04 19:21:20|29.49|29.33|29.45|29.29|29.49|29.33|29.42|29.26|112
1743794490000|2025-04-04 19:21:30|29.47|29.31|29.35|29.19|29.47|29.31|29.35|29.19|49
1743794500000|2025-04-04 19:21:40|29.36|29.2|29.35|29.19|29.4|29.24|29.35|29.19|9
1743794510000|2025-04-04 19:21:50|29.4|29.24|29.42|29.26|29.45|29.29|29.4|29.24|40
1743794520000|2025-04-04 19:22:00|29.44|29.28|29.46|29.3|29.47|29.31|29.42|29.26|29
1743794530000|2025-04-04 19:22:10|29.45|29.29|29.44|29.28|29.47|29.31|29.43|29.27|23
1743794540000|2025-04-04 19:22:20|29.42|29.26|29.4|29.24|29.42|29.26|29.37|29.21|106
1743794550000|2025-04-04 19:22:30|29.39|29.23|29.34|29.18|29.39|29.23|29.32|29.16|21
1743794560000|2025-04-04 19:22:40|29.32|29.16|29.32|29.16|29.37|29.21|29.31|29.15|37
1743794570000|2025-04-04 19:22:50|29.31|29.15|29.2|29.04|29.31|29.15|29.2|29.04|34
1743794580000|2025-04-04 19:23:00|29.22|29.06|29.2|29.04|29.22|29.06|29.17|29.01|44
1743794590000|2025-04-04 19:23:10|29.17|29.01|29.27|29.11|29.27|29.11|29.17|29.01|39
1743794600000|2025-04-04 19:23:20|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|16
1743794610000|2025-04-04 19:23:30|29.28|29.12|29.32|29.16|29.32|29.16|29.27|29.11|20
1743794620000|2025-04-04 19:23:40|29.33|29.17|29.32|29.16|29.33|29.17|29.27|29.11|23
1743794630000|2025-04-04 19:23:50|29.29|29.13|29.33|29.17|29.34|29.18|29.29|29.13|30
1743794640000|2025-04-04 19:24:00|29.34|29.18|29.33|29.17|29.34|29.18|29.27|29.11|39
1743794650000|2025-04-04 19:24:10|29.32|29.16|29.3|29.14|29.34|29.18|29.29|29.13|47
1743794660000|2025-04-04 19:24:20|29.29|29.13|29.25|29.09|29.29|29.13|29.22|29.06|48
1743794670000|2025-04-04 19:24:30|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|5
1743794680000|2025-04-04 19:24:40|29.22|29.06|29.22|29.06|29.27|29.11|29.22|29.06|61
1743794690000|2025-04-04 19:24:50|29.23|29.07|29.2|29.04|29.25|29.09|29.19|29.03|34
1743794700000|2025-04-04 19:25:00|29.21|29.05|29.25|29.09|29.27|29.11|29.2|29.04|30
1743794710000|2025-04-04 19:25:10|29.22|29.06|29.2|29.04|29.25|29.09|29.2|29.04|25
1743794720000|2025-04-04 19:25:20|29.19|29.03|29.1|28.94|29.19|29.03|29.1|28.94|40
1743794730000|2025-04-04 19:25:30|29.09|28.93|29.1|28.94|29.1|28.94|29.09|28.93|29
1743794740000|2025-04-04 19:25:40|29.09|28.93|29.1|28.94|29.1|28.94|29.05|28.89|33
1743794750000|2025-04-04 19:25:50|29.09|28.93|29.1|28.94|29.1|28.94|29.05|28.89|36
1743794760000|2025-04-04 19:26:00|29.08|28.92|28.95|28.79|29.1|28.94|28.95|28.79|68
1743794770000|2025-04-04 19:26:10|28.97|28.81|29|28.84|29|28.84|28.9|28.74|45
1743794780000|2025-04-04 19:26:20|28.99|28.83|29.05|28.89|29.07|28.91|28.98|28.82|99
1743794790000|2025-04-04 19:26:30|29.1|28.94|29.15|28.99|29.15|28.99|29.1|28.94|42
1743794800000|2025-04-04 19:26:40|29.12|28.96|29.12|28.96|29.19|29.03|29.1|28.94|34
1743794810000|2025-04-04 19:26:50|29.17|29.01|29.22|29.06|29.25|29.09|29.17|29.01|20
1743794820000|2025-04-04 19:27:00|29.27|29.11|29.29|29.13|29.32|29.16|29.22|29.06|46
1743794830000|2025-04-04 19:27:10|29.27|29.11|29.27|29.11|29.28|29.12|29.24|29.08|13
1743794840000|2025-04-04 19:27:20|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|34
1743794850000|2025-04-04 19:27:30|29.31|29.15|29.2|29.04|29.31|29.15|29.17|29.01|29
1743794860000|2025-04-04 19:27:40|29.18|29.02|29.1|28.94|29.18|29.02|29.08|28.92|42
1743794870000|2025-04-04 19:27:50|29.12|28.96|29.05|28.89|29.12|28.96|29.03|28.87|19
1743794880000|2025-04-04 19:28:00|29.04|28.88|29.05|28.89|29.05|28.89|29|28.84|41
1743794890000|2025-04-04 19:28:10|29.03|28.87|29.05|28.89|29.05|28.89|28.99|28.83|44
1743794900000|2025-04-04 19:28:20|29.03|28.87|29.03|28.87|29.03|28.87|29|28.84|22
1743794910000|2025-04-04 19:28:30|29.02|28.86|28.92|28.76|29.03|28.87|28.92|28.76|86
1743794920000|2025-04-04 19:28:40|28.9|28.74|28.98|28.82|28.98|28.82|28.87|28.71|53
1743794930000|2025-04-04 19:28:50|28.95|28.79|28.95|28.79|28.96|28.8|28.92|28.76|31
1743794940000|2025-04-04 19:29:00|28.98|28.82|29|28.84|29.03|28.87|28.98|28.82|24
1743794950000|2025-04-04 19:29:10|29.05|28.89|29.09|28.93|29.1|28.94|29.05|28.89|46
1743794960000|2025-04-04 19:29:20|29.07|28.91|29.07|28.91|29.12|28.96|29.05|28.89|41
1743794970000|2025-04-04 19:29:30|29.06|28.9|29.1|28.94|29.1|28.94|29.02|28.86|21
1743794980000|2025-04-04 19:29:40|29.07|28.91|29.1|28.94|29.12|28.96|29.05|28.89|17
1743794990000|2025-04-04 19:29:50|29.09|28.93|29.1|28.94|29.12|28.96|29.09|28.93|18
1743795000000|2025-04-04 19:30:00|29.11|28.95|29.22|29.06|29.22|29.06|29.11|28.95|57
1743795010000|2025-04-04 19:30:10|29.2|29.04|29.1|28.94|29.2|29.04|29.08|28.92|25
1743795020000|2025-04-04 19:30:20|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|75
1743795030000|2025-04-04 19:30:30|29.12|28.96|29.1|28.94|29.15|28.99|29.08|28.92|32
1743795040000|2025-04-04 19:30:40|29.09|28.93|29.15|28.99|29.15|28.99|29.09|28.93|35
1743795050000|2025-04-04 19:30:50|29.14|28.98|29.15|28.99|29.15|28.99|29.13|28.97|6
1743795060000|2025-04-04 19:31:00|29.13|28.97|29.08|28.92|29.15|28.99|29.08|28.92|21
1743795070000|2025-04-04 19:31:10|29.03|28.87|29.13|28.97|29.13|28.97|29.03|28.87|19
1743795080000|2025-04-04 19:31:20|29.15|28.99|29.02|28.86|29.15|28.99|29.02|28.86|63
1743795090000|2025-04-04 19:31:30|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|29
1743795100000|2025-04-04 19:31:40|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|18
1743795110000|2025-04-04 19:31:50|28.95|28.79|28.98|28.82|28.98|28.82|28.93|28.77|27
1743795120000|2025-04-04 19:32:00|28.97|28.81|28.97|28.81|29.03|28.87|28.97|28.81|40
1743795130000|2025-04-04 19:32:10|28.95|28.79|28.92|28.76|28.98|28.82|28.92|28.76|66
1743795140000|2025-04-04 19:32:20|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|32
1743795150000|2025-04-04 19:32:30|28.87|28.71|28.93|28.77|28.93|28.77|28.85|28.69|13
1743795160000|2025-04-04 19:32:40|28.88|28.72|28.87|28.71|28.88|28.72|28.83|28.67|40
1743795170000|2025-04-04 19:32:50|28.83|28.67|28.87|28.71|28.87|28.71|28.82|28.66|44
1743795180000|2025-04-04 19:33:00|28.88|28.72|28.88|28.72|28.88|28.72|28.82|28.66|27
1743795190000|2025-04-04 19:33:10|28.87|28.71|28.83|28.67|28.87|28.71|28.82|28.66|9
1743795200000|2025-04-04 19:33:20|28.82|28.66|28.82|28.66|28.83|28.67|28.77|28.61|69
1743795210000|2025-04-04 19:33:30|28.8|28.64|28.77|28.61|28.82|28.66|28.77|28.61|15
1743795220000|2025-04-04 19:33:40|28.78|28.62|28.87|28.71|28.88|28.72|28.78|28.62|27
1743795230000|2025-04-04 19:33:50|28.88|28.72|28.83|28.67|28.88|28.72|28.82|28.66|54
1743795240000|2025-04-04 19:34:00|28.85|28.69|28.82|28.66|28.85|28.69|28.82|28.66|30
1743795250000|2025-04-04 19:34:10|28.83|28.67|28.88|28.72|28.89|28.73|28.82|28.66|38
1743795260000|2025-04-04 19:34:20|28.9|28.74|28.87|28.71|28.93|28.77|28.83|28.67|94
1743795270000|2025-04-04 19:34:30|28.83|28.67|28.83|28.67|28.87|28.71|28.82|28.66|34
1743795280000|2025-04-04 19:34:40|28.82|28.66|28.82|28.66|28.82|28.66|28.77|28.61|27
1743795290000|2025-04-04 19:34:50|28.8|28.64|28.75|28.59|28.82|28.66|28.73|28.57|67
1743795300000|2025-04-04 19:35:00|28.77|28.61|28.82|28.66|28.82|28.66|28.75|28.59|50
1743795310000|2025-04-04 19:35:10|28.78|28.62|28.75|28.59|28.82|28.66|28.75|28.59|33
1743795320000|2025-04-04 19:35:20|28.73|28.57|28.72|28.56|28.75|28.59|28.7|28.54|20
1743795330000|2025-04-04 19:35:30|28.7|28.54|28.73|28.57|28.77|28.61|28.7|28.54|22
1743795340000|2025-04-04 19:35:40|28.75|28.59|28.82|28.66|28.82|28.66|28.72|28.56|80
1743795350000|2025-04-04 19:35:50|28.86|28.7|28.97|28.81|28.97|28.81|28.85|28.69|53
1743795360000|2025-04-04 19:36:00|28.93|28.77|29.03|28.87|29.03|28.87|28.93|28.77|39
1743795370000|2025-04-04 19:36:10|29.02|28.86|29.02|28.86|29.07|28.91|29.02|28.86|40
1743795380000|2025-04-04 19:36:20|29|28.84|29.13|28.97|29.18|29.02|28.97|28.81|111
1743795390000|2025-04-04 19:36:30|29.12|28.96|29.12|28.96|29.13|28.97|29.07|28.91|49
1743795400000|2025-04-04 19:36:40|29.08|28.92|29.13|28.97|29.18|29.02|29.08|28.92|36
1743795410000|2025-04-04 19:36:50|29.14|28.98|29.2|29.04|29.2|29.04|29.14|28.98|17
1743795420000|2025-04-04 19:37:00|29.23|29.07|29.25|29.09|29.3|29.14|29.23|29.07|33
1743795430000|2025-04-04 19:37:10|29.27|29.11|29.27|29.11|29.27|29.11|29.25|29.09|73
1743795440000|2025-04-04 19:37:20|29.25|29.09|29.21|29.05|29.27|29.11|29.2|29.04|60
1743795450000|2025-04-04 19:37:30|29.22|29.06|29.27|29.11|29.27|29.11|29.2|29.04|21
1743795460000|2025-04-04 19:37:40|29.22|29.06|29.15|28.99|29.26|29.1|29.15|28.99|53
1743795470000|2025-04-04 19:37:50|29.13|28.97|29.1|28.94|29.15|28.99|29.05|28.89|43
1743795480000|2025-04-04 19:38:00|29.15|28.99|29.02|28.86|29.15|28.99|28.98|28.82|56
1743795490000|2025-04-04 19:38:10|29.03|28.87|28.97|28.81|29.03|28.87|28.97|28.81|21
1743795500000|2025-04-04 19:38:20|28.92|28.76|28.92|28.76|28.92|28.76|28.9|28.74|27
1743795510000|2025-04-04 19:38:30|28.97|28.81|28.98|28.82|29.02|28.86|28.92|28.76|56
1743795520000|2025-04-04 19:38:40|29|28.84|29.03|28.87|29.03|28.87|28.98|28.82|29
1743795530000|2025-04-04 19:38:50|29.02|28.86|29.03|28.87|29.03|28.87|29.02|28.86|38
1743795540000|2025-04-04 19:39:00|29.06|28.9|29.07|28.91|29.1|28.94|29.03|28.87|41
1743795550000|2025-04-04 19:39:10|29.08|28.92|29.13|28.97|29.13|28.97|29.07|28.91|34
1743795560000|2025-04-04 19:39:20|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|22
1743795570000|2025-04-04 19:39:30|29.13|28.97|29.15|28.99|29.2|29.04|29.12|28.96|35
1743795580000|2025-04-04 19:39:40|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|5
1743795590000|2025-04-04 19:39:50|29.14|28.98|29.15|28.99|29.15|28.99|29.13|28.97|25
1743795600000|2025-04-04 19:40:00|29.2|29.04|29.13|28.97|29.2|29.04|29.13|28.97|92
1743795610000|2025-04-04 19:40:10|29.12|28.96|29.08|28.92|29.13|28.97|29.08|28.92|28
1743795620000|2025-04-04 19:40:20|29.12|28.96|29.13|28.97|29.13|28.97|29.1|28.94|19
1743795630000|2025-04-04 19:40:30|29.12|28.96|29.13|28.97|29.13|28.97|29.08|28.92|12
1743795640000|2025-04-04 19:40:40|29.15|28.99|29.13|28.97|29.15|28.99|29.1|28.94|24
1743795650000|2025-04-04 19:40:50|29.15|28.99|29.17|29.01|29.18|29.02|29.1|28.94|69
1743795660000|2025-04-04 19:41:00|29.18|29.02|29.2|29.04|29.2|29.04|29.15|28.99|87
1743795670000|2025-04-04 19:41:10|29.21|29.05|29.22|29.06|29.27|29.11|29.2|29.04|26
1743795680000|2025-04-04 19:41:20|29.2|29.04|29.27|29.11|29.27|29.11|29.2|29.04|91
1743795690000|2025-04-04 19:41:30|29.26|29.1|29.27|29.11|29.27|29.11|29.22|29.06|24
1743795700000|2025-04-04 19:41:40|29.29|29.13|29.27|29.11|29.29|29.13|29.24|29.08|43
1743795710000|2025-04-04 19:41:50|29.29|29.13|29.24|29.08|29.29|29.13|29.22|29.06|31
1743795720000|2025-04-04 19:42:00|29.27|29.11|29.27|29.11|29.29|29.13|29.22|29.06|61
1743795730000|2025-04-04 19:42:10|29.29|29.13|29.22|29.06|29.29|29.13|29.21|29.05|50
1743795740000|2025-04-04 19:42:20|29.24|29.08|29.22|29.06|29.27|29.11|29.22|29.06|24
1743795750000|2025-04-04 19:42:30|29.24|29.08|29.27|29.11|29.27|29.11|29.24|29.08|8
1743795760000|2025-04-04 19:42:40|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|18
1743795770000|2025-04-04 19:42:50|29.24|29.08|29.27|29.11|29.27|29.11|29.22|29.06|69
1743795780000|2025-04-04 19:43:00|29.26|29.1|29.27|29.11|29.27|29.11|29.22|29.06|43
1743795790000|2025-04-04 19:43:10|||||||||2
1743795800000|2025-04-04 19:43:20|29.29|29.13|29.39|29.23|29.39|29.23|29.27|29.11|63
1743795810000|2025-04-04 19:43:30|29.37|29.21|29.29|29.13|29.39|29.23|29.29|29.13|26
1743795820000|2025-04-04 19:43:40|29.28|29.12|29.27|29.11|29.32|29.16|29.27|29.11|40
1743795830000|2025-04-04 19:43:50|29.28|29.12|29.32|29.16|29.34|29.18|29.26|29.1|32
1743795840000|2025-04-04 19:44:00|29.34|29.18|29.34|29.18|29.34|29.18|29.29|29.13|42
1743795850000|2025-04-04 19:44:10|29.32|29.16|29.29|29.13|29.34|29.18|29.29|29.13|13
1743795860000|2025-04-04 19:44:20|29.3|29.14|29.24|29.08|29.34|29.18|29.24|29.08|45
1743795870000|2025-04-04 19:44:30|29.25|29.09|29.24|29.08|29.29|29.13|29.24|29.08|52
1743795880000|2025-04-04 19:44:40|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|13
1743795890000|2025-04-04 19:44:50|29.34|29.18|29.27|29.11|29.34|29.18|29.27|29.11|51
1743795900000|2025-04-04 19:45:00|29.29|29.13|29.24|29.08|29.32|29.16|29.24|29.08|34
1743795910000|2025-04-04 19:45:10|29.22|29.06|29.17|29.01|29.22|29.06|29.17|29.01|26
1743795920000|2025-04-04 19:45:20|29.14|28.98|29.22|29.06|29.22|29.06|29.14|28.98|50
1743795930000|2025-04-04 19:45:30|29.2|29.04|29.32|29.16|29.34|29.18|29.2|29.04|35
1743795940000|2025-04-04 19:45:40|29.3|29.14|29.34|29.18|29.34|29.18|29.27|29.11|97
1743795950000|2025-04-04 19:45:50|29.35|29.19|29.34|29.18|29.35|29.19|29.3|29.14|38
1743795960000|2025-04-04 19:46:00|29.3|29.14|29.34|29.18|29.35|29.19|29.29|29.13|94
1743795970000|2025-04-04 19:46:10|29.35|29.19|29.39|29.23|29.4|29.24|29.35|29.19|69
1743795980000|2025-04-04 19:46:20|29.4|29.24|29.39|29.23|29.42|29.26|29.39|29.23|17
1743795990000|2025-04-04 19:46:30|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|98
1743796000000|2025-04-04 19:46:40|29.5|29.34|29.49|29.33|29.54|29.38|29.49|29.33|32
1743796010000|2025-04-04 19:46:50|29.45|29.29|29.49|29.33|29.54|29.38|29.45|29.29|94
1743796020000|2025-04-04 19:47:00|29.54|29.38|29.55|29.39|29.55|29.39|29.5|29.34|145
1743796030000|2025-04-04 19:47:10|29.6|29.44|29.7|29.54|29.7|29.54|29.57|29.41|96
1743796040000|2025-04-04 19:47:20|29.74|29.58|29.75|29.59|29.75|29.59|29.72|29.56|66
1743796050000|2025-04-04 19:47:30|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|37
1743796060000|2025-04-04 19:47:40|29.67|29.51|29.65|29.49|29.7|29.54|29.65|29.49|22
1743796070000|2025-04-04 19:47:50|29.66|29.5|29.75|29.59|29.75|29.59|29.66|29.5|155
1743796080000|2025-04-04 19:48:00|29.8|29.64|29.82|29.66|29.82|29.66|29.77|29.61|131
1743796090000|2025-04-04 19:48:10|29.77|29.61|29.79|29.63|29.82|29.66|29.77|29.61|107
1743796100000|2025-04-04 19:48:20|29.8|29.64|29.87|29.71|29.87|29.71|29.8|29.64|11
1743796110000|2025-04-04 19:48:30|29.9|29.74|29.94|29.78|29.94|29.78|29.87|29.71|29
1743796120000|2025-04-04 19:48:40|29.97|29.81|29.87|29.71|29.99|29.83|29.87|29.71|81
1743796130000|2025-04-04 19:48:50|29.85|29.69|29.92|29.76|29.92|29.76|29.84|29.68|35
1743796140000|2025-04-04 19:49:00|29.9|29.74|29.92|29.76|29.99|29.83|29.88|29.72|177
1743796150000|2025-04-04 19:49:10|29.94|29.78|29.89|29.73|29.94|29.78|29.88|29.72|54
1743796160000|2025-04-04 19:49:20|29.88|29.72|29.85|29.69|29.89|29.73|29.84|29.68|32
1743796170000|2025-04-04 19:49:30|29.86|29.7|29.91|29.75|29.94|29.78|29.84|29.68|72
1743796180000|2025-04-04 19:49:40|29.86|29.7|29.86|29.7|29.91|29.75|29.86|29.7|19
1743796190000|2025-04-04 19:49:50|29.87|29.71|29.91|29.75|29.91|29.75|29.86|29.7|65
1743796200000|2025-04-04 19:50:00|29.96|29.8|29.99|29.83|30.02|29.86|29.96|29.8|578
1743796210000|2025-04-04 19:50:10|30.02|29.86|29.99|29.83|30.02|29.86|29.99|29.83|25
1743796220000|2025-04-04 19:50:20|29.97|29.81|29.84|29.68|29.97|29.81|29.84|29.68|45
1743796230000|2025-04-04 19:50:30|29.8|29.64|29.87|29.71|29.87|29.71|29.8|29.64|123
1743796240000|2025-04-04 19:50:40|29.86|29.7|30.04|29.88|30.06|29.9|29.85|29.69|60
1743796250000|2025-04-04 19:50:50|30.05|29.89|30.05|29.89|30.09|29.93|30.05|29.89|38
1743796260000|2025-04-04 19:51:00|30.04|29.88|30.05|29.89|30.05|29.89|30.02|29.86|87
1743796270000|2025-04-04 19:51:10|30.06|29.9|30.07|29.91|30.11|29.95|30.06|29.9|64
1743796280000|2025-04-04 19:51:20|30.09|29.93|30.12|29.96|30.12|29.96|30.07|29.91|46
1743796290000|2025-04-04 19:51:30|30.14|29.98|30.17|30.01|30.17|30.01|30.14|29.98|15
1743796300000|2025-04-04 19:51:40|30.18|30.02|30.17|30.01|30.18|30.02|30.17|30.01|58
1743796310000|2025-04-04 19:51:50|30.19|30.03|30.19|30.03|30.19|30.03|30.17|30.01|62
1743796320000|2025-04-04 19:52:00|30.17|30.01|30.17|30.01|30.19|30.03|30.17|30.01|38
1743796330000|2025-04-04 19:52:10|30.14|29.98|30.14|29.98|30.19|30.03|30.14|29.98|52
1743796340000|2025-04-04 19:52:20|30.12|29.96|30.14|29.98|30.14|29.98|30.07|29.91|107
1743796350000|2025-04-04 19:52:30|30.17|30.01|30.24|30.08|30.24|30.08|30.17|30.01|68
1743796360000|2025-04-04 19:52:40|30.25|30.09|30.29|30.13|30.29|30.13|30.25|30.09|110
1743796370000|2025-04-04 19:52:50|30.3|30.14|30.32|30.16|30.36|30.2|30.3|30.14|62
1743796380000|2025-04-04 19:53:00|30.34|30.18|30.31|30.15|30.36|30.2|30.31|30.15|54
1743796390000|2025-04-04 19:53:10|30.26|30.1|30.32|30.16|30.32|30.16|30.26|30.1|49
1743796400000|2025-04-04 19:53:20|30.36|30.2|30.36|30.2|30.36|30.2|30.32|30.16|178
1743796410000|2025-04-04 19:53:30|30.37|30.21|30.41|30.25|30.41|30.25|30.36|30.2|97
1743796420000|2025-04-04 19:53:40|30.42|30.26|30.46|30.3|30.47|30.31|30.42|30.26|60
1743796430000|2025-04-04 19:53:50|30.42|30.26|30.41|30.25|30.46|30.3|30.41|30.25|55
1743796440000|2025-04-04 19:54:00|30.37|30.21|30.41|30.25|30.41|30.25|30.36|30.2|76
1743796450000|2025-04-04 19:54:10|30.42|30.26|30.42|30.26|30.42|30.26|30.41|30.25|48
1743796460000|2025-04-04 19:54:20|30.41|30.25|30.41|30.25|30.42|30.26|30.37|30.21|48
1743796470000|2025-04-04 19:54:30|30.42|30.26|30.42|30.26|30.42|30.26|30.41|30.25|93
1743796480000|2025-04-04 19:54:40|30.41|30.25|30.31|30.15|30.42|30.26|30.24|30.08|217
1743796490000|2025-04-04 19:54:50|30.32|30.16|30.26|30.1|30.32|30.16|30.2|30.04|93
1743796500000|2025-04-04 19:55:00|30.31|30.15|30.46|30.3|30.47|30.31|30.31|30.15|136
1743796510000|2025-04-04 19:55:10|30.47|30.31|30.51|30.35|30.52|30.36|30.46|30.3|129
1743796520000|2025-04-04 19:55:20|30.56|30.4|30.51|30.35|30.57|30.41|30.51|30.35|119
1743796530000|2025-04-04 19:55:30|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|60
1743796540000|2025-04-04 19:55:40|30.46|30.3|30.36|30.2|30.46|30.3|30.31|30.15|119
1743796550000|2025-04-04 19:55:50|30.37|30.21|30.42|30.26|30.42|30.26|30.36|30.2|73
1743796560000|2025-04-04 19:56:00|30.47|30.31|30.42|30.26|30.47|30.31|30.42|30.26|37
1743796570000|2025-04-04 19:56:10|30.41|30.25|30.36|30.2|30.41|30.25|30.34|30.18|89
1743796580000|2025-04-04 19:56:20|30.37|30.21|30.39|30.23|30.46|30.3|30.37|30.21|101
1743796590000|2025-04-04 19:56:30|30.4|30.24|30.41|30.25|30.42|30.26|30.4|30.24|54
1743796600000|2025-04-04 19:56:40|30.42|30.26|30.45|30.29|30.46|30.3|30.42|30.26|33
1743796610000|2025-04-04 19:56:50|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|44
1743796620000|2025-04-04 19:57:00|30.47|30.31|30.57|30.41|30.57|30.41|30.47|30.31|147
1743796630000|2025-04-04 19:57:10|30.56|30.4|30.56|30.4|30.56|30.4|30.52|30.36|47
1743796640000|2025-04-04 19:57:20|30.54|30.38|30.56|30.4|30.56|30.4|30.51|30.35|53
1743796650000|2025-04-04 19:57:30|30.57|30.41|30.55|30.39|30.57|30.41|30.54|30.38|49
1743796660000|2025-04-04 19:57:40|30.54|30.38|30.51|30.35|30.54|30.38|30.51|30.35|5
1743796670000|2025-04-04 19:57:50|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|190
1743796680000|2025-04-04 19:58:00|30.39|30.23|30.24|30.08|30.39|30.23|30.24|30.08|96
1743796690000|2025-04-04 19:58:10|30.19|30.03|30.17|30.01|30.24|30.08|30.17|30.01|109
1743796700000|2025-04-04 19:58:20|30.14|29.98|30.17|30.01|30.17|30.01|30.12|29.96|47
1743796710000|2025-04-04 19:58:30|30.22|30.06|30.1|29.94|30.22|30.06|30.1|29.94|93
1743796720000|2025-04-04 19:58:40|30.07|29.91|30.12|29.96|30.12|29.96|30.05|29.89|40
1743796730000|2025-04-04 19:58:50|30.11|29.95|30.09|29.93|30.12|29.96|30.05|29.89|54
1743796740000|2025-04-04 19:59:00|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|216
1743796750000|2025-04-04 19:59:10|30.12|29.96|30|29.84|30.12|29.96|30|29.84|422
1743796760000|2025-04-04 19:59:20|29.99|29.83|29.92|29.76|29.99|29.83|29.92|29.76|139
1743796770000|2025-04-04 19:59:30|29.9|29.74|29.99|29.83|29.99|29.83|29.9|29.74|202
1743796780000|2025-04-04 19:59:40|30.02|29.86|29.97|29.81|30.02|29.86|29.95|29.79|188
1743796790000|2025-04-04 19:59:50|29.95|29.79|29.92|29.76|30.02|29.86|29.9|29.74|213
1743796800000|2025-04-04 20:00:00|29.97|29.81|29.92|29.76|29.97|29.81|29.87|29.71|174
1743796810000|2025-04-04 20:00:10|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|39
1743796820000|2025-04-04 20:00:20|29.97|29.81|29.9|29.74|29.97|29.81|29.83|29.67|146
1743796830000|2025-04-04 20:00:30|29.88|29.72|29.95|29.79|29.97|29.81|29.88|29.72|55
1743796840000|2025-04-04 20:00:40|29.9|29.74|30.02|29.86|30.02|29.86|29.9|29.74|52
1743796850000|2025-04-04 20:00:50|30.04|29.88|30.05|29.89|30.09|29.93|30.02|29.86|24
1743796860000|2025-04-04 20:01:00|30.07|29.91|30.13|29.97|30.14|29.98|30.04|29.88|47
1743796870000|2025-04-04 20:01:10|30.14|29.98|30.14|29.98|30.14|29.98|30.12|29.96|36
1743796880000|2025-04-04 20:01:20|30.13|29.97|30.19|30.03|30.19|30.03|30.09|29.93|45
1743796890000|2025-04-04 20:01:30|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|9
1743796900000|2025-04-04 20:01:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|28
1743796910000|2025-04-04 20:01:50|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|13
1743796920000|2025-04-04 20:02:00|30.25|30.09|30.19|30.03|30.25|30.09|30.18|30.02|121
1743796930000|2025-04-04 20:02:10|30.18|30.02|30.17|30.01|30.19|30.03|30.17|30.01|7
1743796940000|2025-04-04 20:02:20|30.14|29.98|30.12|29.96|30.17|30.01|30.12|29.96|19
1743796950000|2025-04-04 20:02:30|30.13|29.97|30.14|29.98|30.14|29.98|30.09|29.93|17
1743796960000|2025-04-04 20:02:40|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|11
1743796970000|2025-04-04 20:02:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|18
1743796980000|2025-04-04 20:03:00|30.2|30.04|30.19|30.03|30.2|30.04|30.19|30.03|42
1743796990000|2025-04-04 20:03:10|30.2|30.04|30.24|30.08|30.25|30.09|30.19|30.03|9
1743797000000|2025-04-04 20:03:20|30.25|30.09|30.29|30.13|30.29|30.13|30.24|30.08|15
1743797010000|2025-04-04 20:03:30|30.25|30.09|30.29|30.13|30.29|30.13|30.25|30.09|2
1743797020000|2025-04-04 20:03:40|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|21
1743797030000|2025-04-04 20:03:50|30.3|30.14|30.27|30.11|30.3|30.14|30.25|30.09|23
1743797040000|2025-04-04 20:04:00|30.3|30.14|30.35|30.19|30.35|30.19|30.29|30.13|119
1743797050000|2025-04-04 20:04:10|30.34|30.18|30.29|30.13|30.34|30.18|30.25|30.09|81
1743797060000|2025-04-04 20:04:20|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|21
1743797070000|2025-04-04 20:04:30|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|14
1743797080000|2025-04-04 20:04:40|30.2|30.04|30.25|30.09|30.27|30.11|30.2|30.04|20
1743797090000|2025-04-04 20:04:50|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|7
1743797100000|2025-04-04 20:05:00|30.24|30.08|30.2|30.04|30.24|30.08|30.19|30.03|68
1743797110000|2025-04-04 20:05:10|30.22|30.06|30.2|30.04|30.22|30.06|30.2|30.04|16
1743797120000|2025-04-04 20:05:20|30.19|30.03|30.15|29.99|30.2|30.04|30.15|29.99|70
1743797130000|2025-04-04 20:05:30|30.14|29.98|30.15|29.99|30.15|29.99|30.14|29.98|27
1743797140000|2025-04-04 20:05:40|30.14|29.98|30.1|29.94|30.14|29.98|30.1|29.94|34
1743797150000|2025-04-04 20:05:50|30.14|29.98|30.14|29.98|30.15|29.99|30.1|29.94|24
1743797160000|2025-04-04 20:06:00|30.15|29.99|30.1|29.94|30.17|30.01|30.1|29.94|30
1743797170000|2025-04-04 20:06:10|30.09|29.93|30.15|29.99|30.15|29.99|30.09|29.93|52
1743797180000|2025-04-04 20:06:20|30.14|29.98|30.14|29.98|30.15|29.99|30.14|29.98|10
1743797190000|2025-04-04 20:06:30|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|7
1743797200000|2025-04-04 20:06:40|||||||||1
1743797210000|2025-04-04 20:06:50|30.1|29.94|30.14|29.98|30.14|29.98|30.1|29.94|8
1743797220000|2025-04-04 20:07:00|||||||||3
1743797230000|2025-04-04 20:07:10|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|6
1743797240000|2025-04-04 20:07:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|64
1743797250000|2025-04-04 20:07:30|||||||||1
1743797260000|2025-04-04 20:07:40|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|5
1743797270000|2025-04-04 20:07:50|30.17|30.01|30.24|30.08|30.24|30.08|30.15|29.99|44
1743797280000|2025-04-04 20:08:00|30.25|30.09|30.3|30.14|30.3|30.14|30.25|30.09|24
1743797290000|2025-04-04 20:08:10|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|29
1743797300000|2025-04-04 20:08:20|30.35|30.19|30.34|30.18|30.35|30.19|30.34|30.18|20
1743797310000|2025-04-04 20:08:30|30.32|30.16|30.27|30.11|30.32|30.16|30.24|30.08|70
1743797320000|2025-04-04 20:08:40|30.3|30.14|30.27|30.11|30.32|30.16|30.27|30.11|58
1743797330000|2025-04-04 20:08:50|30.25|30.09|30.28|30.12|30.28|30.12|30.22|30.06|50
1743797340000|2025-04-04 20:09:00|30.29|30.13|30.32|30.16|30.34|30.18|30.29|30.13|59
1743797350000|2025-04-04 20:09:10|30.33|30.17|30.32|30.16|30.37|30.21|30.32|30.16|24
1743797360000|2025-04-04 20:09:20|||||||||9
1743797370000|2025-04-04 20:09:30|30.33|30.17|30.33|30.17|30.34|30.18|30.33|30.17|18
1743797380000|2025-04-04 20:09:40|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|29
1743797390000|2025-04-04 20:09:50|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|30
1743797400000|2025-04-04 20:10:00|30.37|30.21|30.32|30.16|30.37|30.21|30.3|30.14|71
1743797410000|2025-04-04 20:10:10|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|20
1743797420000|2025-04-04 20:10:20|30.38|30.22|30.37|30.21|30.4|30.24|30.36|30.2|24
1743797430000|2025-04-04 20:10:30|30.36|30.2|30.35|30.19|30.36|30.2|30.35|30.19|6
1743797440000|2025-04-04 20:10:40|30.37|30.21|30.37|30.21|30.37|30.21|30.35|30.19|41
1743797450000|2025-04-04 20:10:50|30.36|30.2|30.32|30.16|30.36|30.2|30.32|30.16|2
1743797460000|2025-04-04 20:11:00|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|67
1743797470000|2025-04-04 20:11:10|30.39|30.23|30.39|30.23|30.44|30.28|30.39|30.23|85
1743797480000|2025-04-04 20:11:20|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|26
1743797490000|2025-04-04 20:11:30|30.47|30.31|30.47|30.31|30.47|30.31|30.45|30.29|38
1743797500000|2025-04-04 20:11:40|30.46|30.3|30.45|30.29|30.47|30.31|30.45|30.29|20
1743797510000|2025-04-04 20:11:50|30.46|30.3|30.45|30.29|30.46|30.3|30.42|30.26|35
1743797520000|2025-04-04 20:12:00|30.47|30.31|30.47|30.31|30.5|30.34|30.46|30.3|12
1743797530000|2025-04-04 20:12:10|30.46|30.3|30.42|30.26|30.47|30.31|30.42|30.26|5
1743797540000|2025-04-04 20:12:20|||||||||4
1743797550000|2025-04-04 20:12:30|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|63
1743797560000|2025-04-04 20:12:40|||||||||4
1743797570000|2025-04-04 20:12:50|30.44|30.28|30.42|30.26|30.44|30.28|30.39|30.23|44
1743797580000|2025-04-04 20:13:00|30.4|30.24|30.42|30.26|30.42|30.26|30.39|30.23|8
1743797590000|2025-04-04 20:13:10|||||||||4
1743797600000|2025-04-04 20:13:20|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|28
1743797610000|2025-04-04 20:13:30|30.42|30.26|30.4|30.24|30.42|30.26|30.4|30.24|79
1743797620000|2025-04-04 20:13:40|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|33
1743797630000|2025-04-04 20:13:50|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|38
1743797640000|2025-04-04 20:14:00|30.32|30.16|30.25|30.09|30.32|30.16|30.25|30.09|53
1743797650000|2025-04-04 20:14:10|30.24|30.08|30.24|30.08|30.27|30.11|30.24|30.08|28
1743797660000|2025-04-04 20:14:20|30.25|30.09|30.22|30.06|30.29|30.13|30.22|30.06|15
1743797670000|2025-04-04 20:14:30|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|43
1743797680000|2025-04-04 20:14:40|30.25|30.09|30.21|30.05|30.25|30.09|30.2|30.04|13
1743797690000|2025-04-04 20:14:50|30.22|30.06|30.25|30.09|30.25|30.09|30.2|30.04|13
1743798600000|2025-04-04 20:30:00|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|3
1743798610000|2025-04-04 20:30:10|30.45|30.29|30.49|30.33|30.49|30.33|30.45|30.29|1
1743798620000|2025-04-04 20:30:20|||||||||2
1743798630000|2025-04-04 20:30:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1743798650000|2025-04-04 20:30:50|30.49|30.33|30.54|30.38|30.54|30.38|30.49|30.33|6
1743798660000|2025-04-04 20:31:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|3
1743798670000|2025-04-04 20:31:10|30.48|30.32|30.47|30.31|30.49|30.33|30.47|30.31|3
1743798680000|2025-04-04 20:31:20|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|2
1743798690000|2025-04-04 20:31:30|30.54|30.38|30.52|30.36|30.54|30.38|30.52|30.36|25
1743798700000|2025-04-04 20:31:40|30.54|30.38|30.47|30.31|30.54|30.38|30.47|30.31|27
1743798710000|2025-04-04 20:31:50|30.48|30.32|30.48|30.32|30.49|30.33|30.48|30.32|3
1743798720000|2025-04-04 20:32:00|30.47|30.31|30.47|30.31|30.5|30.34|30.47|30.31|2
1743798730000|2025-04-04 20:32:10|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|6
1743798740000|2025-04-04 20:32:20|30.4|30.24|30.34|30.18|30.4|30.24|30.32|30.16|17
1743798750000|2025-04-04 20:32:30|30.33|30.17|30.32|30.16|30.37|30.21|30.32|30.16|5
1743798760000|2025-04-04 20:32:40|30.31|30.15|30.32|30.16|30.32|30.16|30.31|30.15|0
1743798770000|2025-04-04 20:32:50|30.31|30.15|30.31|30.15|30.33|30.17|30.31|30.15|1
1743798780000|2025-04-04 20:33:00|30.33|30.17|30.32|30.16|30.37|30.21|30.31|30.15|29
1743798790000|2025-04-04 20:33:10|30.33|30.17|30.41|30.25|30.42|30.26|30.31|30.15|9
1743798800000|2025-04-04 20:33:20|30.42|30.26|30.31|30.15|30.42|30.26|30.31|30.15|5
1743798810000|2025-04-04 20:33:30|30.32|30.16|30.35|30.19|30.37|30.21|30.31|30.15|29
1743798820000|2025-04-04 20:33:40|30.33|30.17|30.37|30.21|30.4|30.24|30.32|30.16|9
1743798830000|2025-04-04 20:33:50|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|0
1743798840000|2025-04-04 20:34:00|||||||||2
1743798850000|2025-04-04 20:34:10|30.36|30.2|30.37|30.21|30.39|30.23|30.36|30.2|1
1743798870000|2025-04-04 20:34:30|30.38|30.22|30.39|30.23|30.39|30.23|30.38|30.22|5
1743798880000|2025-04-04 20:34:40|30.38|30.22|30.37|30.21|30.38|30.22|30.33|30.17|16
1743798890000|2025-04-04 20:34:50|30.36|30.2|30.37|30.21|30.37|30.21|30.36|30.2|5
1743798900000|2025-04-04 20:35:00|30.36|30.2|30.36|30.2|30.37|30.21|30.36|30.2|0
1743798910000|2025-04-04 20:35:10|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|1
1743798920000|2025-04-04 20:35:20|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1743798930000|2025-04-04 20:35:30|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|0
1743798940000|2025-04-04 20:35:40|30.3|30.14|30.31|30.15|30.32|30.16|30.3|30.14|2
1743798950000|2025-04-04 20:35:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|3
1743798960000|2025-04-04 20:36:00|30.31|30.15|30.3|30.14|30.31|30.15|30.3|30.14|2
1743798980000|2025-04-04 20:36:20|30.32|30.16|30.35|30.19|30.35|30.19|30.31|30.15|2
1743798990000|2025-04-04 20:36:30|30.37|30.21|30.37|30.21|30.37|30.21|30.36|30.2|2
1743799010000|2025-04-04 20:36:50|30.38|30.22|30.41|30.25|30.42|30.26|30.37|30.21|0
1743799020000|2025-04-04 20:37:00|30.4|30.24|30.47|30.31|30.47|30.31|30.4|30.24|8
1743799030000|2025-04-04 20:37:10|30.46|30.3|30.46|30.3|30.47|30.31|30.46|30.3|0
1743799040000|2025-04-04 20:37:20|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|6
1743799050000|2025-04-04 20:37:30|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|1
1743799060000|2025-04-04 20:37:40|30.4|30.24|30.4|30.24|30.41|30.25|30.39|30.23|8
1743799070000|2025-04-04 20:37:50|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|2
1743799080000|2025-04-04 20:38:00|30.37|30.21|30.3|30.14|30.38|30.22|30.3|30.14|7
1743799090000|2025-04-04 20:38:10|30.35|30.19|30.33|30.17|30.35|30.19|30.3|30.14|3
1743799100000|2025-04-04 20:38:20|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|5
1743799110000|2025-04-04 20:38:30|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|4
1743799120000|2025-04-04 20:38:40|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|0
1743799130000|2025-04-04 20:38:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1743799140000|2025-04-04 20:39:00|30.33|30.17|30.33|30.17|30.36|30.2|30.33|30.17|5
1743799150000|2025-04-04 20:39:10|30.35|30.19|30.31|30.15|30.35|30.19|30.31|30.15|0
1743799160000|2025-04-04 20:39:20|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|3
1743799170000|2025-04-04 20:39:30|30.32|30.16|30.31|30.15|30.32|30.16|30.3|30.14|5
1743799180000|2025-04-04 20:39:40|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|1
1743799190000|2025-04-04 20:39:50|30.36|30.2|30.37|30.21|30.37|30.21|30.35|30.19|0
1743799200000|2025-04-04 20:40:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1743799210000|2025-04-04 20:40:10|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1743799220000|2025-04-04 20:40:20|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1743799230000|2025-04-04 20:40:30|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|10
1743799250000|2025-04-04 20:40:50|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|83
1743799260000|2025-04-04 20:41:00|30.3|30.14|30.35|30.19|30.38|30.22|30.3|30.14|15
1743799270000|2025-04-04 20:41:10|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1743799280000|2025-04-04 20:41:20|30.35|30.19|30.35|30.19|30.35|30.19|30.33|30.17|0
1743799300000|2025-04-04 20:41:40|30.33|30.17|30.35|30.19|30.35|30.19|30.33|30.17|0
1743799310000|2025-04-04 20:41:50|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1743799320000|2025-04-04 20:42:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1743799330000|2025-04-04 20:42:10|30.33|30.17|30.33|30.17|30.35|30.19|30.33|30.17|1
1743799340000|2025-04-04 20:42:20|30.32|30.16|30.32|30.16|30.33|30.17|30.32|30.16|1
1743799350000|2025-04-04 20:42:30|30.34|30.18|30.35|30.19|30.35|30.19|30.34|30.18|1
1743799370000|2025-04-04 20:42:50|30.34|30.18|30.34|30.18|30.35|30.19|30.34|30.18|0
1743799380000|2025-04-04 20:43:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1743799400000|2025-04-04 20:43:20|30.34|30.18|30.3|30.14|30.35|30.19|30.3|30.14|1
1743799410000|2025-04-04 20:43:30|30.31|30.15|30.3|30.14|30.31|30.15|30.3|30.14|1
1743799430000|2025-04-04 20:43:50|||||||||1
1743799440000|2025-04-04 20:44:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|5
1743799450000|2025-04-04 20:44:10|30.24|30.08|30.28|30.12|30.28|30.12|30.23|30.07|5
1743799460000|2025-04-04 20:44:20|||||||||3
1743799470000|2025-04-04 20:44:30|30.29|30.13|30.28|30.12|30.33|30.17|30.26|30.1|10
1743799480000|2025-04-04 20:44:40|30.27|30.11|30.28|30.12|30.28|30.12|30.27|30.11|0
1743799490000|2025-04-04 20:44:50|30.27|30.11|30.27|30.11|30.28|30.12|30.27|30.11|1
1743799500000|2025-04-04 20:45:00|30.26|30.1|30.21|30.05|30.26|30.1|30.21|30.05|7
1743799510000|2025-04-04 20:45:10|30.22|30.06|30.22|30.06|30.23|30.07|30.21|30.05|1
1743799520000|2025-04-04 20:45:20|30.23|30.07|30.22|30.06|30.23|30.07|30.2|30.04|0
1743799530000|2025-04-04 20:45:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1743799540000|2025-04-04 20:45:40|30.22|30.06|30.23|30.07|30.23|30.07|30.22|30.06|0
1743799560000|2025-04-04 20:46:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1743799570000|2025-04-04 20:46:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|1
1743799580000|2025-04-04 20:46:20|30.24|30.08|30.28|30.12|30.28|30.12|30.24|30.08|1
1743799590000|2025-04-04 20:46:30|30.27|30.11|30.26|30.1|30.27|30.11|30.26|30.1|1
1743799610000|2025-04-04 20:46:50|30.27|30.11|30.24|30.08|30.27|30.11|30.24|30.08|0
1743799620000|2025-04-04 20:47:00|30.23|30.07|30.24|30.08|30.24|30.08|30.23|30.07|1
1743799630000|2025-04-04 20:47:10|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|0
1743799640000|2025-04-04 20:47:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|0
1743799650000|2025-04-04 20:47:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|4
1743799660000|2025-04-04 20:47:40|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|1
1743799670000|2025-04-04 20:47:50|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|3
1743799690000|2025-04-04 20:48:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1743799700000|2025-04-04 20:48:20|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|0
1743799710000|2025-04-04 20:48:30|30.24|30.08|30.24|30.08|30.24|30.08|30.21|30.05|1
1743799720000|2025-04-04 20:48:40|||||||||1
1743799730000|2025-04-04 20:48:50|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|0
1743799740000|2025-04-04 20:49:00|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|0
1743799750000|2025-04-04 20:49:10|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|8
1743799780000|2025-04-04 20:49:40|30.25|30.09|30.29|30.13|30.3|30.14|30.25|30.09|23
1743799800000|2025-04-04 20:50:00|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|1
1743799810000|2025-04-04 20:50:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1743799840000|2025-04-04 20:50:40|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|13
1743799860000|2025-04-04 20:51:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1743799870000|2025-04-04 20:51:10|30.23|30.07|30.19|30.03|30.23|30.07|30.19|30.03|7
1743799880000|2025-04-04 20:51:20|30.2|30.04|30.19|30.03|30.2|30.04|30.19|30.03|0
1743799890000|2025-04-04 20:51:30|30.2|30.04|30.2|30.04|30.2|30.04|30.19|30.03|1
1743799900000|2025-04-04 20:51:40|30.19|30.03|30.16|30|30.19|30.03|30.15|29.99|15
1743799920000|2025-04-04 20:52:00|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|14
1743799930000|2025-04-04 20:52:10|||||||||1
1743799940000|2025-04-04 20:52:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1743799950000|2025-04-04 20:52:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|2
1743799960000|2025-04-04 20:52:40|30.12|29.96|30.16|30|30.16|30|30.09|29.93|4
1743799970000|2025-04-04 20:52:50|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1743799980000|2025-04-04 20:53:00|30.17|30.01|30.14|29.98|30.17|30.01|30.13|29.97|2
1743799990000|2025-04-04 20:53:10|30.16|30|30.16|30|30.16|30|30.16|30|0
1743800010000|2025-04-04 20:53:30|||||||||5
1743800020000|2025-04-04 20:53:40|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|7
1743800040000|2025-04-04 20:54:00|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1743800050000|2025-04-04 20:54:10|30.21|29.96|30.16|30|30.21|30|30.16|29.96|4
1743800060000|2025-04-04 20:54:20|||||||||4
1743800070000|2025-04-04 20:54:30|||||||||2
1743800080000|2025-04-04 20:54:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1743800100000|2025-04-04 20:55:00|30.12|29.96|30.09|29.93|30.12|29.96|30.09|29.93|38
1743800110000|2025-04-04 20:55:10|30.08|29.92|30.09|29.93|30.09|29.93|30.08|29.92|27
1743800120000|2025-04-04 20:55:20|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|72
1743800130000|2025-04-04 20:55:30|30.05|29.89|30.05|29.89|30.06|29.9|30.05|29.89|23
1743800140000|2025-04-04 20:55:40|30.06|29.9|30.08|29.92|30.1|29.94|30.05|29.89|31
1743800150000|2025-04-04 20:55:50|30.06|29.9|30.03|29.87|30.06|29.9|30.01|29.85|21
1743800160000|2025-04-04 20:56:00|30.02|29.86|30.02|29.86|30.09|29.93|30.01|29.83|42
1743800170000|2025-04-04 20:56:10|30.03|29.87|30.03|29.87|30.03|29.87|30|29.84|21
1743800180000|2025-04-04 20:56:20|30|29.84|29.98|29.82|30|29.84|29.98|29.82|22
1743800190000|2025-04-04 20:56:30|30|29.84|30.03|29.87|30.03|29.87|29.99|29.83|8
1743800200000|2025-04-04 20:56:40|29.98|29.82|29.97|29.81|29.98|29.82|29.97|29.81|29
1743800210000|2025-04-04 20:56:50|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|23
1743800220000|2025-04-04 20:57:00|29.97|29.81|30|29.84|30.01|29.85|29.97|29.81|6
1743800230000|2025-04-04 20:57:10|29.99|29.83|30|29.84|30|29.84|29.98|29.82|9
1743800240000|2025-04-04 20:57:20|29.98|29.82|30.02|29.86|30.04|29.88|29.98|29.82|10
1743800250000|2025-04-04 20:57:30|30.01|29.85|30.03|29.87|30.03|29.87|30|29.84|4
1743800260000|2025-04-04 20:57:40|30.01|29.85|30|29.84|30.01|29.85|30|29.84|2
1743800270000|2025-04-04 20:57:50|30.01|29.85|30|29.84|30.04|29.85|29.96|29.79|34
1743800280000|2025-04-04 20:58:00|29.96|29.8|29.9|29.74|29.96|29.8|29.9|29.74|42
1743800290000|2025-04-04 20:58:10|29.93|29.77|29.91|29.75|29.96|29.8|29.91|29.75|9
1743800300000|2025-04-04 20:58:20|||||||||5
1743800310000|2025-04-04 20:58:30|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|34
1743800320000|2025-04-04 20:58:40|29.85|29.69|29.81|29.65|29.85|29.69|29.81|29.65|29
1743800330000|2025-04-04 20:58:50|29.78|29.62|29.81|29.65|29.81|29.65|29.78|29.62|5
1743800340000|2025-04-04 20:59:00|29.78|29.62|29.8|29.64|29.81|29.65|29.78|29.62|12
1743800350000|2025-04-04 20:59:10|29.78|29.62|29.79|29.63|29.8|29.64|29.78|29.62|40
1743800360000|2025-04-04 20:59:20|29.83|29.67|29.88|29.72|29.88|29.72|29.83|29.67|10
1743800370000|2025-04-04 20:59:30|29.89|29.73|29.92|29.76|29.96|29.78|29.89|29.69|6
1743800380000|2025-04-04 20:59:40|29.97|29.72|29.96|29.8|29.99|29.83|29.95|29.72|3
1743800390000|2025-04-04 20:59:50|29.97|29.81|30.07|29.77|30.07|29.83|29.96|29.77|22
1743976860000|2025-04-06 22:01:00|32.66|32.41|32.55|32.39|33.11|32.95|32.4|32.15|26
1743976870000|2025-04-06 22:01:10|32.61|32.31|32.76|32.46|32.77|32.59|32.6|32.31|56
1743976880000|2025-04-06 22:01:20|32.89|32.59|32.77|32.52|32.93|32.64|32.77|32.47|10
1743976890000|2025-04-06 22:01:30|32.73|32.57|33.22|32.92|33.22|32.92|32.7|32.53|20
1743976900000|2025-04-06 22:01:40|33.21|32.96|33.24|33.08|33.29|33.09|33.17|32.92|22
1743976910000|2025-04-06 22:01:50|33.33|33.1|33.5|33.34|33.5|33.34|33.23|33.03|24
1743976920000|2025-04-06 22:02:00|33.49|33.33|33.54|33.24|33.59|33.38|33.46|33.24|32
1743976930000|2025-04-06 22:02:10|33.61|33.31|33.49|33.24|33.61|33.31|33.49|33.19|44
1743976940000|2025-04-06 22:02:20|33.53|33.23|33.68|33.38|33.68|33.38|33.49|33.23|35
1743976950000|2025-04-06 22:02:30|33.69|33.39|33.72|33.42|33.89|33.59|33.66|33.36|23
1743976960000|2025-04-06 22:02:40|33.7|33.4|33.59|33.43|33.72|33.43|33.59|33.39|18
1743976970000|2025-04-06 22:02:50|33.57|33.41|33.83|33.67|33.88|33.67|33.57|33.32|13
1743976980000|2025-04-06 22:03:00|33.87|33.57|33.89|33.64|34.02|33.76|33.87|33.57|32
1743976990000|2025-04-06 22:03:10|33.92|33.67|34.01|33.71|34.04|33.74|33.91|33.66|12
1743977000000|2025-04-06 22:03:20|33.91|33.66|34.01|33.76|34.13|33.83|33.91|33.66|79
1743977010000|2025-04-06 22:03:30|33.93|33.77|34.05|33.89|34.21|33.91|33.93|33.77|11
1743977020000|2025-04-06 22:03:40|34.06|33.9|34.12|33.96|34.2|33.96|34.06|33.87|19
1743977030000|2025-04-06 22:03:50|34.13|33.97|33.93|33.68|34.26|34.03|33.93|33.68|49
1743977040000|2025-04-06 22:04:00|33.84|33.59|33.77|33.47|33.85|33.6|33.69|33.44|15
1743977050000|2025-04-06 22:04:10|33.78|33.48|34.18|33.88|34.22|33.99|33.74|33.48|15
1743977060000|2025-04-06 22:04:20|34.13|33.97|34.04|33.88|34.14|33.97|34.01|33.77|17
1743977070000|2025-04-06 22:04:30|34.05|33.89|34.13|33.97|34.19|34|33.92|33.72|17
1743977080000|2025-04-06 22:04:40|34.19|33.94|34.12|33.96|34.2|33.99|34.12|33.92|18
1743977090000|2025-04-06 22:04:50|34.19|34.03|34.48|34.23|34.69|34.5|34.19|34.03|6
1743977100000|2025-04-06 22:05:00|34.42|34.26|34.45|34.29|34.48|34.29|34.42|34.23|14
1743977110000|2025-04-06 22:05:10|34.85|34.69|34.88|34.72|34.91|34.75|34.85|34.65|12
1743977120000|2025-04-06 22:05:20|34.9|34.74|35.42|35.17|35.42|35.17|34.9|34.74|11
1743977130000|2025-04-06 22:05:30|35.43|35.18|35.53|35.37|35.58|35.38|35.43|35.18|11
1743977140000|2025-04-06 22:05:40|35.56|35.31|36.22|35.92|36.22|35.92|35.26|35.1|40
1743977150000|2025-04-06 22:05:50|35.45|35.29|35.46|35.16|35.79|35.49|35.43|35.13|19
1743977160000|2025-04-06 22:06:00|35.49|35.19|35.75|35.59|35.79|35.62|35.47|35.19|22
1743977170000|2025-04-06 22:06:10|35.74|35.58|35.61|35.45|35.74|35.58|35.6|35.44|10
1743977180000|2025-04-06 22:06:20|35.63|35.47|35.96|35.71|35.98|35.73|35.61|35.4|19
1743977190000|2025-04-06 22:06:30|35.95|35.7|35.63|35.33|35.95|35.74|35.5|35.28|25
1743977200000|2025-04-06 22:06:40|35.58|35.38|35.23|34.93|35.61|35.38|35.17|34.87|17
1743977210000|2025-04-06 22:06:50|34.79|34.49|34.89|34.59|34.92|34.69|34.78|34.48|14
1743977220000|2025-04-06 22:07:00|34.88|34.63|34.8|34.55|34.91|34.63|34.8|34.53|18
1743977230000|2025-04-06 22:07:10|34.75|34.59|34.82|34.52|34.82|34.59|34.75|34.52|12
1743977240000|2025-04-06 22:07:20|34.87|34.57|35.05|34.75|35.07|34.79|34.87|34.57|11
1743977250000|2025-04-06 22:07:30|35.07|34.77|34.75|34.59|35.08|34.78|34.75|34.56|32
1743977260000|2025-04-06 22:07:40|34.79|34.54|34.76|34.46|34.79|34.59|34.75|34.46|21
1743977270000|2025-04-06 22:07:50|34.75|34.45|34.68|34.38|34.82|34.52|34.64|34.38|15
1743977280000|2025-04-06 22:08:00|34.6|34.35|34.66|34.5|34.73|34.57|34.58|34.33|23
1743977290000|2025-04-06 22:08:10|34.65|34.49|34.52|34.22|34.65|34.49|34.41|34.12|36
1743977300000|2025-04-06 22:08:20|34.46|34.21|34.69|34.39|34.69|34.49|34.46|34.21|5
1743977310000|2025-04-06 22:08:30|34.31|34.06|34.14|33.84|34.31|34.06|33.86|33.56|5
1743977320000|2025-04-06 22:08:40|34.42|34.17|34.3|34|34.46|34.17|34.19|33.94|6
1743977330000|2025-04-06 22:08:50|34.48|34.18|34.49|34.19|34.49|34.19|34.41|34.14|14
1743977340000|2025-04-06 22:09:00|34.47|34.17|34.35|34.19|34.49|34.19|34.35|34.14|3
1743977350000|2025-04-06 22:09:10|34.38|34.08|34.64|34.34|34.75|34.47|34.36|34.06|4
1743977360000|2025-04-06 22:09:20|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|1
1743977370000|2025-04-06 22:09:30|34.64|34.34|34.38|34.08|34.78|34.48|34.38|34.08|13
1743977380000|2025-04-06 22:09:40|34.39|34.09|34.2|33.95|34.39|34.09|34.2|33.95|2
1743977390000|2025-04-06 22:09:50|34.19|33.94|34.1|33.94|34.19|33.98|34.1|33.86|8
1743977400000|2025-04-06 22:10:00|34.12|33.87|34.45|34.15|34.45|34.26|34.08|33.8|14
1743977410000|2025-04-06 22:10:10|34.4|33.61|33.88|33.58|34.4|33.62|33.7|33.47|8
1743977420000|2025-04-06 22:10:20|33.87|33.57|33.51|33.26|33.87|33.57|33.51|33.26|14
1743977430000|2025-04-06 22:10:30|33.63|33.38|33.37|33.12|33.63|33.38|33.24|33.03|13
1743977440000|2025-04-06 22:10:40|33.34|33.09|33.55|33.25|33.55|33.35|33.21|32.96|10
1743977450000|2025-04-06 22:10:50|33.53|33.23|33.34|33.18|33.53|33.31|33.34|33.14|3
1743977460000|2025-04-06 22:11:00|33.37|33.12|33.47|33.31|33.52|33.31|33.37|33.12|13
1743977470000|2025-04-06 22:11:10|33.55|33.3|33.6|33.35|33.79|33.49|33.55|33.26|35
1743977480000|2025-04-06 22:11:20|33.98|33.68|34.47|34.22|34.48|34.22|33.97|33.68|6
1743977490000|2025-04-06 22:11:30|34.44|34.28|34.54|34.29|34.54|34.29|34.44|34.22|5
1743977500000|2025-04-06 22:11:40|34.1|33.85|34.27|33.97|34.79|34.49|34.05|33.78|11
1743977510000|2025-04-06 22:11:50|34.28|33.98|34|33.84|34.31|34.15|34|33.84|63
1743977520000|2025-04-06 22:12:00|33.98|33.82|33.76|33.46|33.98|33.82|33.73|33.43|13
1743977530000|2025-04-06 22:12:10|33.78|33.48|34.1|33.8|34.1|33.8|33.78|33.48|4
1743977540000|2025-04-06 22:12:20|34.08|33.78|34.04|33.74|34.08|33.78|33.99|33.69|5
1743977550000|2025-04-06 22:12:30|34.02|33.86|33.9|33.6|34.09|33.86|33.9|33.6|6
1743977560000|2025-04-06 22:12:40|34.02|33.72|34.53|34.23|34.53|34.37|34.02|33.72|11
1743977570000|2025-04-06 22:12:50|34.5|34.37|34.51|34.21|34.51|34.37|34.5|34.2|4
1743977580000|2025-04-06 22:13:00|34.33|34.03|34.01|33.71|34.33|34.03|34.01|33.71|8
1743977590000|2025-04-06 22:13:10|34.03|33.73|34.04|33.74|34.06|33.76|34.03|33.73|12
1743977600000|2025-04-06 22:13:20|34.08|33.78|34.2|33.9|34.2|33.9|34.08|33.78|15
1743977610000|2025-04-06 22:13:30|34.21|33.91|34.27|33.97|34.28|33.98|34.21|33.91|2
1743977620000|2025-04-06 22:13:40|34.34|34.09|34.3|34.14|34.36|34.14|34.24|34.03|2
1743977630000|2025-04-06 22:13:50|34.34|34.18|34.43|34.27|34.45|34.29|34.34|34.16|33
1743977640000|2025-04-06 22:14:00|34.44|34.28|34.61|34.36|34.61|34.38|34.44|34.26|42
1743977650000|2025-04-06 22:14:10|34.79|34.49|34.94|34.64|35.07|34.77|34.79|34.49|19
1743977660000|2025-04-06 22:14:20|34.92|34.62|34.92|34.62|34.92|34.62|34.86|34.56|7
1743977670000|2025-04-06 22:14:30|34.95|34.79|34.93|34.77|35.06|34.79|34.93|34.72|7
1743977680000|2025-04-06 22:14:40|34.95|34.79|35.12|34.87|35.15|34.93|34.95|34.79|7
1743977690000|2025-04-06 22:14:50|35.13|34.88|35.28|35.12|35.28|35.12|35.12|34.87|12
1743977700000|2025-04-06 22:15:00|35.31|35.01|35.34|35.04|35.39|35.23|35.3|35.01|20
1743977710000|2025-04-06 22:15:10|35.44|35.28|35.46|35.16|35.52|35.31|35.44|35.16|7
1743977720000|2025-04-06 22:15:20|35.44|35.14|35.2|34.9|35.44|35.14|35.2|34.9|12
1743977730000|2025-04-06 22:15:30|35.18|34.88|35.05|34.75|35.18|34.88|35.05|34.75|9
1743977740000|2025-04-06 22:15:40|35.09|34.79|35.07|34.77|35.09|34.79|35.07|34.77|4
1743977750000|2025-04-06 22:15:50|35.11|34.81|35.1|34.8|35.11|34.82|34.96|34.76|11
1743977760000|2025-04-06 22:16:00|35.07|34.77|34.99|34.74|35.07|34.8|34.95|34.74|4
1743977770000|2025-04-06 22:16:10|34.94|34.78|35.09|34.79|35.11|34.81|34.94|34.77|31
1743977780000|2025-04-06 22:16:20|35.06|34.9|35.13|34.83|35.13|34.9|35.06|34.79|21
1743977790000|2025-04-06 22:16:30|35.03|34.87|35.11|34.95|35.13|34.95|35.03|34.8|1
1743977800000|2025-04-06 22:16:40|35.15|34.85|35.16|34.86|35.16|34.86|35.14|34.84|2
1743977810000|2025-04-06 22:16:50|35.17|34.87|34.77|34.47|35.18|34.88|34.55|34.25|35
1743977820000|2025-04-06 22:17:00|34.73|34.43|34.8|34.5|34.8|34.5|34.73|34.43|21
1743977830000|2025-04-06 22:17:10|34.86|34.56|34.29|33.99|34.86|34.56|34.03|33.73|26
1743977840000|2025-04-06 22:17:20|34.32|34.02|34.23|34.07|34.41|34.11|34.23|33.99|7
1743977850000|2025-04-06 22:17:30|34.28|33.98|34.26|34.01|34.3|34.01|34.26|33.98|2
1743977860000|2025-04-06 22:17:40|34.25|33.95|34.24|33.99|34.41|34.11|34.2|33.95|44
1743977870000|2025-04-06 22:17:50|34.2|34.04|34.43|34.13|34.49|34.19|34.2|33.99|30
1743977880000|2025-04-06 22:18:00|34.42|34.12|34.53|34.23|34.53|34.23|34.29|34.1|9
1743977890000|2025-04-06 22:18:10|34.54|34.24|34.55|34.25|34.55|34.25|34.54|34.24|3
1743977900000|2025-04-06 22:18:20|34.53|34.28|34.57|34.27|34.57|34.36|34.51|34.26|12
1743977910000|2025-04-06 22:18:30|34.58|34.28|34.56|34.26|34.58|34.3|34.55|34.26|0
1743977920000|2025-04-06 22:18:40|34.77|34.47|34.78|34.48|34.79|34.49|34.77|34.47|1
1743977930000|2025-04-06 22:18:50|34.79|34.49|34.82|34.52|34.82|34.52|34.79|34.49|1
1743977940000|2025-04-06 22:19:00|34.84|34.54|34.78|34.53|34.84|34.57|34.7|34.5|12
1743977950000|2025-04-06 22:19:10|34.79|34.54|34.77|34.52|34.79|34.6|34.74|34.49|3
1743977960000|2025-04-06 22:19:20|34.71|34.55|34.68|34.52|34.71|34.55|34.68|34.52|1
1743977970000|2025-04-06 22:19:30|34.74|34.49|34.74|34.49|34.74|34.52|34.68|34.49|8
1743977990000|2025-04-06 22:19:50|34.72|34.42|34.63|34.33|34.72|34.44|34.63|34.33|3
1743978000000|2025-04-06 22:20:00|34.61|34.31|34.54|34.24|34.61|34.31|34.54|34.24|0
1743978010000|2025-04-06 22:20:10|34.52|34.22|34.51|34.21|34.52|34.22|34.51|34.21|3
1743978020000|2025-04-06 22:20:20|34.54|34.24|34.4|34.1|34.54|34.24|34.4|34.1|10
1743978030000|2025-04-06 22:20:30|34.39|34.09|34.37|34.07|34.39|34.09|34.37|34.07|1
1743978040000|2025-04-06 22:20:40|34.33|34.03|34.22|34.06|34.33|34.15|34.22|34.02|8
1743978050000|2025-04-06 22:20:50|34.29|34.04|34.09|33.93|34.29|34.06|34.09|33.93|10
1743978060000|2025-04-06 22:21:00|34.08|33.92|34.15|33.99|34.18|33.99|34.08|33.91|9
1743978070000|2025-04-06 22:21:10|34.16|34|34.19|33.94|34.19|34.01|34.15|33.94|5
1743978080000|2025-04-06 22:21:20|34.17|33.92|34.13|33.97|34.17|33.97|34.13|33.92|1
1743978090000|2025-04-06 22:21:30|34.15|33.99|34.15|33.99|34.15|33.99|34.15|33.99|0
1743978100000|2025-04-06 22:21:40|34.14|33.98|34.14|33.98|34.14|33.98|34.14|33.98|1
1743978110000|2025-04-06 22:21:50|34.15|33.99|34.15|33.99|34.15|33.99|34.14|33.98|1
1743978120000|2025-04-06 22:22:00|34.18|34.02|34.18|34.02|34.18|34.02|34.18|34.02|0
1743978130000|2025-04-06 22:22:10|34.24|33.99|34.22|33.97|34.24|33.99|34.22|33.97|0
1743978140000|2025-04-06 22:22:20|34.16|34|34.15|33.9|34.16|34|34.15|33.9|4
1743978150000|2025-04-06 22:22:30|34.17|33.92|34.22|33.92|34.22|33.94|34.16|33.9|6
1743978160000|2025-04-06 22:22:40|34.21|33.96|34.21|33.96|34.21|33.96|34.21|33.96|4
1743978170000|2025-04-06 22:22:50|34.22|33.97|34.23|33.98|34.23|33.98|34.22|33.97|2
1743978180000|2025-04-06 22:23:00|34.19|34.03|34.55|34.3|34.55|34.3|34.19|34.03|16
1743978190000|2025-04-06 22:23:10|34.49|34.33|34.48|34.18|34.55|34.34|34.48|34.18|9
1743978200000|2025-04-06 22:23:20|34.39|34.09|34.39|34.09|34.39|34.09|34.39|34.09|7
1743978210000|2025-04-06 22:23:30|34.41|34.11|34.38|34.13|34.41|34.13|34.37|34.11|0
1743978220000|2025-04-06 22:23:40|34.4|34.15|34.62|34.37|34.62|34.4|34.4|34.15|6
1743978230000|2025-04-06 22:23:50|34.56|34.31|34.56|34.31|34.56|34.31|34.56|34.31|0
1743978240000|2025-04-06 22:24:00|34.53|34.23|34.49|34.19|34.53|34.26|34.42|34.13|4
1743978250000|2025-04-06 22:24:10|34.48|34.18|34.47|34.17|34.48|34.27|34.42|34.17|10
1743978260000|2025-04-06 22:24:20|34.38|34.08|34.34|34.09|34.38|34.09|34.34|34.06|3
1743978270000|2025-04-06 22:24:30|34.41|34.11|34.34|34.09|34.41|34.16|34.23|34.03|14
1743978280000|2025-04-06 22:24:40|34.36|34.11|34.31|34.15|34.36|34.15|34.31|34.11|2
1743978290000|2025-04-06 22:24:50|34.34|34.09|34.27|34.11|34.34|34.12|34.25|34.07|2
1743978300000|2025-04-06 22:25:00|34.26|34.1|34.24|34.08|34.35|34.1|34.24|34.05|6
1743978310000|2025-04-06 22:25:10|34.31|34.06|34.33|34.03|34.33|34.07|34.23|34.03|8
1743978320000|2025-04-06 22:25:20|34.31|34.06|34.41|34.16|34.41|34.16|34.26|34.06|3
1743978340000|2025-04-06 22:25:40|34.33|34.08|34.33|34.08|34.33|34.08|34.33|34.08|1
1743978350000|2025-04-06 22:25:50|34.28|34.12|34.27|34.02|34.31|34.12|34.23|34.02|7
1743978360000|2025-04-06 22:26:00|34.25|34|33.97|33.72|34.26|34.01|33.97|33.72|15
1743978370000|2025-04-06 22:26:10|33.93|33.77|34.08|33.78|34.08|33.83|33.93|33.77|3
1743978380000|2025-04-06 22:26:20|34.04|33.79|34.02|33.72|34.05|33.79|34.02|33.72|1
1743978400000|2025-04-06 22:26:40|34|33.75|33.96|33.71|34|33.8|33.91|33.71|8
1743978410000|2025-04-06 22:26:50|33.91|33.66|33.82|33.66|33.91|33.7|33.82|33.63|3
1743978420000|2025-04-06 22:27:00|33.83|33.67|33.93|33.63|33.94|33.74|33.78|33.56|17
1743978430000|2025-04-06 22:27:10|33.92|33.62|33.84|33.54|33.92|33.62|33.84|33.54|7
1743978440000|2025-04-06 22:27:20|33.82|33.57|33.85|33.6|33.85|33.6|33.82|33.57|1
1743978450000|2025-04-06 22:27:30|33.39|33.14|33.58|33.33|33.61|33.36|33.39|33.14|17
1743978460000|2025-04-06 22:27:40|33.51|33.26|33.52|33.27|33.52|33.27|33.51|33.26|1
1743978470000|2025-04-06 22:27:50|33.56|33.31|33.57|33.32|33.57|33.32|33.56|33.31|3
1743978480000|2025-04-06 22:28:00|33.55|33.3|33.77|33.61|33.79|33.61|33.55|33.3|10
1743978490000|2025-04-06 22:28:10|33.85|33.6|33.73|33.43|33.85|33.66|33.73|33.43|7
1743978500000|2025-04-06 22:28:20|33.75|33.45|33.97|33.72|33.97|33.72|33.71|33.45|8
1743978510000|2025-04-06 22:28:30|33.94|33.78|34.03|33.73|34.03|33.78|33.94|33.72|14
1743978520000|2025-04-06 22:28:40|34.07|33.77|34.12|33.82|34.14|33.98|34.07|33.77|23
1743978530000|2025-04-06 22:28:50|34.01|33.71|34|33.7|34.01|33.71|34|33.7|0
1743978540000|2025-04-06 22:29:00|33.99|33.69|33.99|33.69|34|33.7|33.98|33.68|4
1743978550000|2025-04-06 22:29:10|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|1
1743978560000|2025-04-06 22:29:20|34.11|33.86|34.09|33.93|34.11|33.93|34.09|33.86|3
1743978570000|2025-04-06 22:29:30|34.11|33.95|34.2|33.9|34.21|33.95|34.11|33.9|3
1743978580000|2025-04-06 22:29:40|34.19|33.89|34.18|33.88|34.19|33.89|34.14|33.88|4
1743978590000|2025-04-06 22:29:50|||||||||1
1743978600000|2025-04-06 22:30:00|34.17|33.92|34.2|33.9|34.2|33.92|34.17|33.9|2
1743978610000|2025-04-06 22:30:10|34.22|33.95|34.26|34.1|34.26|34.1|34.22|33.95|4
1743978620000|2025-04-06 22:30:20|34.28|34.12|34.37|34.21|34.37|34.21|34.28|34.1|7
1743978630000|2025-04-06 22:30:30|34.42|34.26|34.48|34.23|34.48|34.31|34.42|34.21|6
1743978640000|2025-04-06 22:30:40|34.5|34.25|34.54|34.29|34.54|34.29|34.5|34.25|1
1743978650000|2025-04-06 22:30:50|||||||||1
1743978660000|2025-04-06 22:31:00|34.52|34.27|34.44|34.19|34.53|34.33|34.44|34.19|6
1743978670000|2025-04-06 22:31:10|34.46|34.21|34.4|34.24|34.46|34.24|34.4|34.21|2
1743978680000|2025-04-06 22:31:20|34.43|34.13|34.4|34.15|34.43|34.16|34.38|34.12|3
1743978690000|2025-04-06 22:31:30|34.41|34.16|34.4|34.15|34.41|34.16|34.4|34.15|0
1743978700000|2025-04-06 22:31:40|34.37|34.21|34.4|34.15|34.4|34.21|34.37|34.15|2
1743978710000|2025-04-06 22:31:50|34.38|34.22|34.4|34.15|34.4|34.22|34.38|34.15|5
1743978730000|2025-04-06 22:32:10|34.21|34.05|34.25|33.95|34.25|34.05|34.19|33.91|8
1743978760000|2025-04-06 22:32:40|34.21|33.91|34.03|33.73|34.21|33.91|34.02|33.72|3
1743978770000|2025-04-06 22:32:50|34|33.75|34|33.75|34|33.75|34|33.75|0
1743978780000|2025-04-06 22:33:00|33.95|33.7|34.05|33.8|34.05|33.8|33.95|33.7|1
1743978790000|2025-04-06 22:33:10|34.11|33.81|34.12|33.82|34.12|33.82|34.11|33.81|1
1743978800000|2025-04-06 22:33:20|34.14|33.84|34.2|33.9|34.2|33.9|34.14|33.84|5
1743978810000|2025-04-06 22:33:30|34.28|33.98|34.26|33.96|34.28|33.98|34.26|33.96|2
1743978820000|2025-04-06 22:33:40|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1743978830000|2025-04-06 22:33:50|34.31|34.01|34.28|34.03|34.32|34.05|34.28|34.01|0
1743978840000|2025-04-06 22:34:00|34.3|34.05|34.3|34.05|34.3|34.05|34.3|34.05|0
1743978850000|2025-04-06 22:34:10|34.29|34.04|34.27|34.02|34.31|34.06|34.27|34.02|2
1743978860000|2025-04-06 22:34:20|34.31|34.06|34.31|34.06|34.31|34.06|34.31|34.06|0
1743978870000|2025-04-06 22:34:30|34.25|34.09|34.29|34.04|34.31|34.09|34.25|34.04|5
1743978880000|2025-04-06 22:34:40|34.31|34.06|34.33|34.08|34.35|34.1|34.27|34.02|2
1743978890000|2025-04-06 22:34:50|34.35|34.1|34.4|34.15|34.41|34.17|34.33|34.1|4
1743978900000|2025-04-06 22:35:00|34.41|34.16|34.38|34.13|34.41|34.16|34.38|34.13|0
1743978920000|2025-04-06 22:35:20|34.34|34.09|34.36|34.11|34.38|34.13|34.34|34.09|3
1743978940000|2025-04-06 22:35:40|34.38|34.13|34.29|34.13|34.38|34.13|34.28|34.1|7
1743978950000|2025-04-06 22:35:50|34.28|34.12|34.24|34.08|34.28|34.12|34.24|34.08|1
1743978960000|2025-04-06 22:36:00|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|1
1743978970000|2025-04-06 22:36:10|34.18|34.02|34.15|33.99|34.22|34.03|34.15|33.95|8
1743978980000|2025-04-06 22:36:20|34.13|33.97|34.16|34|34.16|34|34.13|33.97|2
1743978990000|2025-04-06 22:36:30|34.19|33.94|34.16|34|34.19|34|34.16|33.94|6
1743979010000|2025-04-06 22:36:50|34.19|33.94|34.23|33.98|34.23|34.03|34.19|33.94|4
1743979020000|2025-04-06 22:37:00|34.2|34.04|34.17|33.92|34.24|34.04|34.17|33.92|13
1743979030000|2025-04-06 22:37:10|34.07|33.91|34.07|33.91|34.11|33.91|34.06|33.85|2
1743979040000|2025-04-06 22:37:20|34.09|33.93|34.09|33.93|34.09|33.93|34.09|33.93|2
1743979050000|2025-04-06 22:37:30|34.11|33.95|34.09|33.93|34.14|33.95|34.08|33.89|1
1743979060000|2025-04-06 22:37:40|34.11|33.95|34.11|33.95|34.11|33.95|34.11|33.95|1
1743979070000|2025-04-06 22:37:50|34.1|33.94|34.1|33.94|34.1|33.94|34.1|33.94|1
1743979080000|2025-04-06 22:38:00|34.11|33.95|34.11|33.95|34.11|33.95|34.11|33.95|4
1743979090000|2025-04-06 22:38:10|34.14|33.84|34.12|33.87|34.14|33.87|34.12|33.83|10
1743979100000|2025-04-06 22:38:20|34.05|33.8|34.05|33.8|34.05|33.8|34.05|33.8|1
1743979110000|2025-04-06 22:38:30|34.03|33.78|34.03|33.78|34.03|33.78|34.03|33.78|0
1743979120000|2025-04-06 22:38:40|34.07|33.82|34.07|33.82|34.07|33.82|34.07|33.82|0
1743979140000|2025-04-06 22:39:00|34.1|33.85|34.1|33.85|34.1|33.85|34.1|33.85|2
1743979150000|2025-04-06 22:39:10|34.07|33.91|34.07|33.91|34.07|33.91|34.07|33.91|1
1743979160000|2025-04-06 22:39:20|34.16|33.93|34.21|34.05|34.22|34.05|34.16|33.93|14
1743979170000|2025-04-06 22:39:30|34.24|33.99|34.21|34.05|34.24|34.05|34.18|33.99|5
1743979180000|2025-04-06 22:39:40|34.2|34.04|34.18|34.02|34.21|34.05|34.18|34.02|1
1743979190000|2025-04-06 22:39:50|34.19|34.03|34.16|34|34.24|34.03|34.16|33.97|7
1743979200000|2025-04-06 22:40:00|34.17|34.01|34.17|34.01|34.17|34.01|34.17|34.01|1
1743979210000|2025-04-06 22:40:10|34.13|33.97|34.12|33.87|34.17|33.97|34.12|33.87|1
1743979220000|2025-04-06 22:40:20|34.1|33.8|33.94|33.69|34.1|33.8|33.94|33.68|2
1743979230000|2025-04-06 22:40:30|33.88|33.72|33.94|33.69|33.94|33.72|33.88|33.69|3
1743979240000|2025-04-06 22:40:40|33.95|33.7|33.91|33.75|33.95|33.75|33.89|33.69|1
1743979250000|2025-04-06 22:40:50|33.89|33.73|33.95|33.7|33.95|33.73|33.89|33.7|1
1743979260000|2025-04-06 22:41:00|33.96|33.71|34|33.75|34|33.79|33.93|33.71|2
1743979270000|2025-04-06 22:41:10|33.96|33.8|34.01|33.76|34.01|33.8|33.96|33.75|2
1743979280000|2025-04-06 22:41:20|33.96|33.8|33.98|33.73|34.01|33.8|33.94|33.73|6
1743979310000|2025-04-06 22:41:50|||||||||1
1743979320000|2025-04-06 22:42:00|33.94|33.78|33.98|33.73|33.98|33.78|33.94|33.73|1
1743979330000|2025-04-06 22:42:10|33.97|33.72|34.01|33.71|34.01|33.72|33.96|33.71|7
1743979340000|2025-04-06 22:42:20|34|33.75|34|33.75|34.03|33.75|34|33.72|24
1743979350000|2025-04-06 22:42:30|34.01|33.76|34|33.75|34.02|33.77|34|33.75|8
1743979360000|2025-04-06 22:42:40|34.06|33.81|34|33.75|34.06|33.81|34|33.75|0
1743979380000|2025-04-06 22:43:00|34.01|33.71|34.01|33.71|34.01|33.72|33.97|33.71|3
1743979390000|2025-04-06 22:43:10|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1743979410000|2025-04-06 22:43:30|34.01|33.76|34|33.75|34.01|33.76|34|33.75|0
1743979420000|2025-04-06 22:43:40|33.96|33.8|34.07|33.91|34.07|33.91|33.96|33.76|4
1743979430000|2025-04-06 22:43:50|34.01|33.85|34.01|33.85|34.02|33.86|34.01|33.85|3
1743979440000|2025-04-06 22:44:00|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|0
1743979450000|2025-04-06 22:44:10|34.03|33.87|34.21|33.96|34.21|33.96|34.03|33.87|3
1743979460000|2025-04-06 22:44:20|34.2|33.95|34.22|33.97|34.22|34|34.16|33.95|5
1743979470000|2025-04-06 22:44:30|34.2|33.95|34.2|33.95|34.2|33.95|34.2|33.95|0
1743979480000|2025-04-06 22:44:40|34.24|33.99|34.2|34.04|34.24|34.04|34.2|33.99|2
1743979490000|2025-04-06 22:44:50|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|7
1743979500000|2025-04-06 22:45:00|34.24|34.08|34.28|34.12|34.28|34.12|34.24|34.08|15
1743979510000|2025-04-06 22:45:10|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|3
1743979520000|2025-04-06 22:45:20|34.25|34.09|34.28|34.03|34.28|34.09|34.25|34.02|7
1743979530000|2025-04-06 22:45:30|34.3|34.05|34.3|34.05|34.3|34.05|34.3|34.05|0
1743979540000|2025-04-06 22:45:40|34.26|34.1|34.29|34.13|34.29|34.13|34.26|34.1|8
1743979560000|2025-04-06 22:46:00|||||||||1
1743979570000|2025-04-06 22:46:10|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|4
1743979580000|2025-04-06 22:46:20|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|1
1743979590000|2025-04-06 22:46:30|34.35|34.1|34.42|34.26|34.47|34.26|34.35|34.1|7
1743979600000|2025-04-06 22:46:40|34.4|34.24|34.4|34.24|34.4|34.24|34.4|34.24|2
1743979610000|2025-04-06 22:46:50|34.36|34.2|34.36|34.11|34.4|34.2|34.36|34.11|1
1743979620000|2025-04-06 22:47:00|34.4|34.15|34.4|34.15|34.4|34.15|34.4|34.15|0
1743979630000|2025-04-06 22:47:10|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|0
1743979640000|2025-04-06 22:47:20|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|3
1743979650000|2025-04-06 22:47:30|34.37|34.21|34.42|34.17|34.42|34.21|34.37|34.17|3
1743979660000|2025-04-06 22:47:40|34.45|34.2|34.45|34.29|34.45|34.29|34.42|34.2|11
1743979670000|2025-04-06 22:47:50|34.44|34.28|34.44|34.28|34.48|34.28|34.44|34.23|0
1743979690000|2025-04-06 22:48:10|34.48|34.23|34.43|34.27|34.48|34.29|34.43|34.23|4
1743979700000|2025-04-06 22:48:20|34.5|34.25|34.53|34.28|34.53|34.31|34.47|34.25|2
1743979710000|2025-04-06 22:48:30|34.51|34.35|34.54|34.38|34.54|34.38|34.51|34.35|1
1743979720000|2025-04-06 22:48:40|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|8
1743979730000|2025-04-06 22:48:50|34.59|34.34|34.69|34.44|34.69|34.5|34.51|34.29|8
1743979740000|2025-04-06 22:49:00|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|8
1743979750000|2025-04-06 22:49:10|34.64|34.48|34.58|34.33|34.65|34.49|34.56|34.33|5
1743979760000|2025-04-06 22:49:20|34.59|34.34|34.59|34.34|34.59|34.34|34.59|34.34|0
1743979770000|2025-04-06 22:49:30|34.67|34.42|34.67|34.42|34.67|34.42|34.67|34.42|0
1743979790000|2025-04-06 22:49:50|34.65|34.4|34.65|34.4|34.65|34.4|34.65|34.4|1
1743979800000|2025-04-06 22:50:00|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|4
1743979810000|2025-04-06 22:50:10|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|3
1743979820000|2025-04-06 22:50:20|34.59|34.43|34.54|34.29|34.59|34.43|34.51|34.29|9
1743979830000|2025-04-06 22:50:30|34.51|34.26|34.54|34.38|34.54|34.38|34.51|34.26|2
1743979850000|2025-04-06 22:50:50|34.63|34.47|34.6|34.44|34.64|34.47|34.59|34.39|10
1743979860000|2025-04-06 22:51:00|34.61|34.45|34.7|34.54|34.74|34.54|34.61|34.45|22
1743979870000|2025-04-06 22:51:10|34.75|34.5|34.74|34.49|34.75|34.54|34.69|34.49|4
1743979880000|2025-04-06 22:51:20|||||||||2
1743979890000|2025-04-06 22:51:30|34.75|34.5|34.72|34.56|34.75|34.56|34.72|34.5|5
1743979900000|2025-04-06 22:51:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|2
1743979910000|2025-04-06 22:51:50|34.74|34.58|34.73|34.57|34.75|34.59|34.73|34.57|13
1743979920000|2025-04-06 22:52:00|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|4
1743979930000|2025-04-06 22:52:10|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|2
1743979940000|2025-04-06 22:52:20|||||||||3
1743979950000|2025-04-06 22:52:30|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|3
1743979960000|2025-04-06 22:52:40|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|0
1743979970000|2025-04-06 22:52:50|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|4
1743979980000|2025-04-06 22:53:00|34.75|34.59|34.79|34.54|34.79|34.59|34.75|34.54|5
1743980000000|2025-04-06 22:53:20|34.75|34.5|34.75|34.5|34.75|34.5|34.75|34.5|0
1743980010000|2025-04-06 22:53:30|34.77|34.52|34.77|34.52|34.77|34.52|34.77|34.52|0
1743980020000|2025-04-06 22:53:40|34.72|34.56|34.77|34.52|34.77|34.56|34.72|34.52|4
1743980040000|2025-04-06 22:54:00|34.79|34.54|34.79|34.54|34.79|34.54|34.79|34.54|0
1743980050000|2025-04-06 22:54:10|34.75|34.59|34.75|34.59|34.8|34.6|34.75|34.55|6
1743980060000|2025-04-06 22:54:20|34.79|34.54|34.72|34.56|34.79|34.58|34.72|34.53|1
1743980070000|2025-04-06 22:54:30|34.76|34.51|34.74|34.49|34.76|34.54|34.7|34.49|4
1743980080000|2025-04-06 22:54:40|34.71|34.46|34.64|34.39|34.71|34.46|34.57|34.37|3
1743980090000|2025-04-06 22:54:50|34.63|34.38|34.63|34.38|34.63|34.38|34.63|34.38|2
1743980100000|2025-04-06 22:55:00|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|2
1743980110000|2025-04-06 22:55:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|0
1743980120000|2025-04-06 22:55:20|34.61|34.36|34.57|34.41|34.62|34.42|34.54|34.35|11
1743980130000|2025-04-06 22:55:30|34.58|34.42|34.54|34.38|34.59|34.42|34.54|34.34|9
1743980150000|2025-04-06 22:55:50|34.51|34.35|34.52|34.36|34.54|34.38|34.51|34.35|2
1743980160000|2025-04-06 22:56:00|34.56|34.31|34.55|34.3|34.58|34.33|34.55|34.3|2
1743980170000|2025-04-06 22:56:10|34.56|34.31|34.56|34.31|34.56|34.31|34.56|34.31|4
1743980180000|2025-04-06 22:56:20|34.52|34.36|34.52|34.36|34.53|34.37|34.52|34.36|3
1743980190000|2025-04-06 22:56:30|34.54|34.38|34.51|34.35|34.59|34.38|34.51|34.34|2
1743980200000|2025-04-06 22:56:40|34.57|34.32|34.59|34.34|34.59|34.34|34.57|34.32|3
1743980210000|2025-04-06 22:56:50|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|2
1743980230000|2025-04-06 22:57:10|34.54|34.38|34.59|34.34|34.59|34.38|34.53|34.34|5
1743980240000|2025-04-06 22:57:20|34.58|34.33|34.58|34.33|34.58|34.33|34.58|34.33|2
1743980250000|2025-04-06 22:57:30|34.52|34.36|34.55|34.3|34.55|34.36|34.51|34.3|3
1743980260000|2025-04-06 22:57:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1743980270000|2025-04-06 22:57:50|34.47|34.31|34.51|34.26|34.52|34.31|34.45|34.26|2
1743980280000|2025-04-06 22:58:00|34.52|34.27|34.5|34.25|34.52|34.3|34.46|34.25|0
1743980290000|2025-04-06 22:58:10|34.43|34.18|34.42|34.17|34.43|34.22|34.36|34.17|2
1743980300000|2025-04-06 22:58:20|34.36|34.2|34.38|34.22|34.38|34.22|34.36|34.2|8
1743980310000|2025-04-06 22:58:30|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|0
1743980320000|2025-04-06 22:58:40|34.38|34.22|34.4|34.15|34.42|34.22|34.36|34.15|4
1743980330000|2025-04-06 22:58:50|34.38|34.13|34.38|34.13|34.38|34.13|34.38|34.13|1
1743980350000|2025-04-06 22:59:10|34.37|34.12|34.32|34.16|34.37|34.16|34.32|34.12|2
1743980360000|2025-04-06 22:59:20|34.34|34.09|34.3|34.14|34.34|34.14|34.3|34.08|2
1743980370000|2025-04-06 22:59:30|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|1
1743980380000|2025-04-06 22:59:40|34.27|34.11|34.32|34.07|34.32|34.11|34.27|34.06|13
1743980390000|2025-04-06 22:59:50|34.27|34.11|34.25|34.09|34.31|34.11|34.25|34.06|7
1743980400000|2025-04-06 23:00:00|34.23|34.07|34.25|34.09|34.26|34.1|34.23|34.07|22
1743980410000|2025-04-06 23:00:10|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|0
1743980420000|2025-04-06 23:00:20|34.25|34.09|34.25|34.09|34.26|34.1|34.25|34.09|2
1743980430000|2025-04-06 23:00:30|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|3
1743980440000|2025-04-06 23:00:40|34.28|34.03|34.22|34.06|34.28|34.06|34.22|33.99|4
1743980450000|2025-04-06 23:00:50|34.29|34.04|34.31|34.06|34.31|34.06|34.29|34.04|1
1743980460000|2025-04-06 23:01:00|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|0
1743980470000|2025-04-06 23:01:10|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|4
1743980490000|2025-04-06 23:01:30|34.25|34.09|34.25|34.09|34.29|34.1|34.24|34.04|15
1743980500000|2025-04-06 23:01:40|34.26|34.1|34.33|34.17|34.34|34.17|34.25|34.09|35
1743980510000|2025-04-06 23:01:50|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1743980520000|2025-04-06 23:02:00|34.31|34.15|34.3|34.14|34.32|34.16|34.3|34.14|6
1743980530000|2025-04-06 23:02:10|34.29|34.13|34.31|34.15|34.31|34.15|34.29|34.13|1
1743980540000|2025-04-06 23:02:20|34.33|34.17|34.28|34.12|34.34|34.18|34.28|34.12|9
1743980550000|2025-04-06 23:02:30|34.27|34.11|34.25|34.09|34.29|34.13|34.25|34.09|3
1743980560000|2025-04-06 23:02:40|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|7
1743980570000|2025-04-06 23:02:50|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|4
1743980580000|2025-04-06 23:03:00|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|7
1743980590000|2025-04-06 23:03:10|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|5
1743980600000|2025-04-06 23:03:20|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|5
1743980610000|2025-04-06 23:03:30|34.27|34.11|34.3|34.14|34.3|34.14|34.27|34.11|3
1743980620000|2025-04-06 23:03:40|34.29|34.13|34.3|34.14|34.31|34.15|34.29|34.13|3
1743980630000|2025-04-06 23:03:50|34.32|34.16|34.38|34.22|34.38|34.22|34.32|34.16|2
1743980640000|2025-04-06 23:04:00|34.37|34.21|34.37|34.21|34.37|34.21|34.37|34.21|2
1743980650000|2025-04-06 23:04:10|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|2
1743980660000|2025-04-06 23:04:20|34.39|34.23|34.34|34.18|34.39|34.23|34.33|34.17|3
1743980670000|2025-04-06 23:04:30|34.35|34.19|34.35|34.19|34.39|34.19|34.35|34.14|2
1743980680000|2025-04-06 23:04:40|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|2
1743980690000|2025-04-06 23:04:50|34.33|34.17|34.27|34.11|34.33|34.17|34.27|34.11|1
1743980710000|2025-04-06 23:05:10|34.26|34.1|34.22|34.06|34.27|34.1|34.22|34.02|1
1743980720000|2025-04-06 23:05:20|34.23|34.07|34.25|34.09|34.26|34.1|34.23|34.07|3
1743980730000|2025-04-06 23:05:30|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1743980740000|2025-04-06 23:05:40|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|1
1743980760000|2025-04-06 23:06:00|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|2
1743980770000|2025-04-06 23:06:10|34.29|34.13|34.25|34.09|34.29|34.13|34.24|34.08|3
1743980780000|2025-04-06 23:06:20|34.28|34.12|34.29|34.13|34.34|34.14|34.27|34.09|6
1743980790000|2025-04-06 23:06:30|34.3|34.14|34.3|34.14|34.3|34.14|34.29|34.13|13
1743980800000|2025-04-06 23:06:40|34.29|34.13|34.23|34.07|34.3|34.14|34.21|34.01|31
1743980810000|2025-04-06 23:06:50|34.26|34.01|34.22|34.06|34.26|34.07|34.21|34.01|12
1743980820000|2025-04-06 23:07:00|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|4
1743980830000|2025-04-06 23:07:10|34.25|34.09|34.2|34.04|34.26|34.1|34.2|34.04|21
1743980840000|2025-04-06 23:07:20|34.12|33.96|34.19|34.03|34.19|34.03|34.12|33.96|58
1743980850000|2025-04-06 23:07:30|34.2|34.04|34.23|34.07|34.24|34.08|34.17|34.01|57
1743980860000|2025-04-06 23:07:40|34.26|34.01|34.23|34.07|34.26|34.07|34.21|34.01|14
1743980870000|2025-04-06 23:07:50|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|1
1743980880000|2025-04-06 23:08:00|34.23|34.07|34.22|34.06|34.23|34.07|34.21|34.05|5
1743980890000|2025-04-06 23:08:10|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|3
1743980900000|2025-04-06 23:08:20|34.2|34.04|34.21|34.05|34.21|34.05|34.19|34.03|5
1743980910000|2025-04-06 23:08:30|34.23|34.07|34.21|34.05|34.23|34.07|34.2|34.04|4
1743980920000|2025-04-06 23:08:40|34.23|34.07|34.36|34.2|34.36|34.2|34.23|34.07|8
1743980930000|2025-04-06 23:08:50|34.37|34.21|34.47|34.31|34.5|34.34|34.37|34.21|31
1743980940000|2025-04-06 23:09:00|34.46|34.3|34.43|34.27|34.47|34.31|34.42|34.22|11
1743980950000|2025-04-06 23:09:10|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|9
1743980960000|2025-04-06 23:09:20|34.5|34.34|34.64|34.48|34.64|34.48|34.5|34.3|22
1743980970000|2025-04-06 23:09:30|34.66|34.5|34.73|34.57|34.73|34.57|34.66|34.5|13
1743980980000|2025-04-06 23:09:40|34.72|34.56|34.69|34.53|34.72|34.56|34.68|34.52|8
1743980990000|2025-04-06 23:09:50|34.73|34.48|34.65|34.49|34.73|34.54|34.65|34.48|5
1743981000000|2025-04-06 23:10:00|34.61|34.45|34.68|34.52|34.68|34.52|34.61|34.45|15
1743981010000|2025-04-06 23:10:10|34.7|34.54|34.71|34.55|34.73|34.57|34.68|34.52|13
1743981020000|2025-04-06 23:10:20|34.72|34.56|34.67|34.51|34.84|34.68|34.67|34.51|110
1743981030000|2025-04-06 23:10:30|34.65|34.49|34.49|34.33|34.67|34.51|34.49|34.33|26
1743981040000|2025-04-06 23:10:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|2
1743981050000|2025-04-06 23:10:50|34.42|34.26|34.4|34.24|34.46|34.26|34.39|34.19|10
1743981060000|2025-04-06 23:11:00|34.41|34.25|34.42|34.26|34.45|34.26|34.4|34.19|7
1743981070000|2025-04-06 23:11:10|34.45|34.2|34.38|34.22|34.45|34.26|34.38|34.2|13
1743981080000|2025-04-06 23:11:20|34.39|34.23|34.42|34.26|34.42|34.26|34.39|34.23|5
1743981090000|2025-04-06 23:11:30|34.38|34.22|34.4|34.24|34.4|34.24|34.37|34.21|10
1743981100000|2025-04-06 23:11:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|5
1743981110000|2025-04-06 23:11:50|34.39|34.23|34.39|34.23|34.4|34.24|34.38|34.22|13
1743981120000|2025-04-06 23:12:00|34.38|34.22|34.43|34.27|34.44|34.28|34.38|34.22|15
1743981130000|2025-04-06 23:12:10|34.44|34.28|34.7|34.54|34.7|34.54|34.44|34.28|46
1743981140000|2025-04-06 23:12:20|34.68|34.52|34.5|34.34|34.68|34.52|34.5|34.34|69
1743981150000|2025-04-06 23:12:30|34.49|34.33|34.54|34.38|34.57|34.41|34.49|34.33|3
1743981160000|2025-04-06 23:12:40|34.56|34.4|34.56|34.4|34.57|34.41|34.55|34.39|4
1743981170000|2025-04-06 23:12:50|34.57|34.41|34.58|34.42|34.58|34.42|34.57|34.41|3
1743981180000|2025-04-06 23:13:00|34.56|34.4|34.58|34.42|34.59|34.43|34.56|34.4|1
1743981190000|2025-04-06 23:13:10|34.57|34.41|34.56|34.4|34.57|34.41|34.56|34.4|2
1743981200000|2025-04-06 23:13:20|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|2
1743981220000|2025-04-06 23:13:40|34.56|34.4|34.56|34.4|34.56|34.4|34.54|34.38|6
1743981230000|2025-04-06 23:13:50|34.52|34.36|34.51|34.35|34.52|34.36|34.51|34.35|11
1743981240000|2025-04-06 23:14:00|34.49|34.33|34.45|34.29|34.49|34.33|34.45|34.29|11
1743981250000|2025-04-06 23:14:10|34.44|34.28|34.44|34.28|34.44|34.28|34.44|34.28|0
1743981260000|2025-04-06 23:14:20|34.42|34.26|34.42|34.26|34.42|34.26|34.41|34.25|7
1743981270000|2025-04-06 23:14:30|34.41|34.25|34.31|34.15|34.41|34.25|34.31|34.15|14
1743981280000|2025-04-06 23:14:40|34.3|34.14|34.23|34.07|34.3|34.14|34.23|34.07|5
1743981290000|2025-04-06 23:14:50|34.24|34.08|34.24|34.08|34.25|34.09|34.24|34.08|1
1743981300000|2025-04-06 23:15:00|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|2
1743981310000|2025-04-06 23:15:10|34.22|34.06|34.23|34.07|34.23|34.07|34.22|34.06|1
1743981320000|2025-04-06 23:15:20|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|2
1743981330000|2025-04-06 23:15:30|34.28|34.12|34.22|34.06|34.28|34.12|34.22|34.06|3
1743981340000|2025-04-06 23:15:40|34.2|34.04|34.29|34.13|34.29|34.13|34.2|34.04|5
1743981350000|2025-04-06 23:15:50|34.28|34.12|34.31|34.15|34.32|34.16|34.27|34.11|22
1743981360000|2025-04-06 23:16:00|34.3|34.14|34.26|34.1|34.3|34.14|34.24|34.08|6
1743981370000|2025-04-06 23:16:10|34.31|34.15|34.31|34.15|34.31|34.15|34.28|34.12|1
1743981390000|2025-04-06 23:16:30|34.3|34.14|34.33|34.17|34.33|34.17|34.3|34.14|3
1743981400000|2025-04-06 23:16:40|34.34|34.18|34.39|34.23|34.39|34.23|34.34|34.18|4
1743981410000|2025-04-06 23:16:50|34.4|34.24|34.43|34.27|34.47|34.27|34.4|34.22|6
1743981420000|2025-04-06 23:17:00|34.47|34.22|34.46|34.3|34.48|34.32|34.44|34.22|10
1743981430000|2025-04-06 23:17:10|34.41|34.25|34.46|34.3|34.46|34.3|34.41|34.25|8
1743981440000|2025-04-06 23:17:20|34.45|34.29|34.41|34.25|34.45|34.29|34.41|34.25|3
1743981450000|2025-04-06 23:17:30|||||||||1
1743981460000|2025-04-06 23:17:40|34.39|34.23|34.41|34.25|34.41|34.25|34.39|34.23|0
1743981470000|2025-04-06 23:17:50|||||||||1
1743981480000|2025-04-06 23:18:00|34.42|34.26|34.39|34.23|34.43|34.27|34.39|34.23|5
1743981490000|2025-04-06 23:18:10|34.38|34.22|34.42|34.26|34.42|34.26|34.38|34.22|44
1743981500000|2025-04-06 23:18:20|34.43|34.27|34.43|34.27|34.43|34.27|34.42|34.26|10
1743981510000|2025-04-06 23:18:30|34.42|34.26|34.4|34.24|34.42|34.26|34.4|34.24|19
1743981520000|2025-04-06 23:18:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|0
1743981530000|2025-04-06 23:18:50|34.37|34.21|34.41|34.25|34.41|34.25|34.37|34.21|16
1743981550000|2025-04-06 23:19:10|34.42|34.26|34.41|34.25|34.42|34.26|34.41|34.25|11
1743981570000|2025-04-06 23:19:30|||||||||2
1743981580000|2025-04-06 23:19:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|36
1743981590000|2025-04-06 23:19:50|34.35|34.19|34.35|34.19|34.36|34.2|34.35|34.19|6
1743981600000|2025-04-06 23:20:00|34.36|34.2|34.35|34.19|34.36|34.2|34.35|34.19|3
1743981610000|2025-04-06 23:20:10|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|0
1743981620000|2025-04-06 23:20:20|||||||||1
1743981630000|2025-04-06 23:20:30|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|2
1743981640000|2025-04-06 23:20:40|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|1
1743981660000|2025-04-06 23:21:00|34.42|34.26|34.46|34.3|34.46|34.3|34.41|34.25|2
1743981670000|2025-04-06 23:21:10|34.47|34.31|34.46|34.3|34.48|34.32|34.46|34.3|9
1743981680000|2025-04-06 23:21:20|34.47|34.31|34.48|34.32|34.49|34.33|34.47|34.31|4
1743981690000|2025-04-06 23:21:30|34.49|34.33|34.5|34.34|34.5|34.34|34.48|34.32|10
1743981700000|2025-04-06 23:21:40|34.49|34.33|34.5|34.34|34.5|34.34|34.49|34.33|1
1743981710000|2025-04-06 23:21:50|34.49|34.33|34.51|34.35|34.51|34.35|34.49|34.33|11
1743981720000|2025-04-06 23:22:00|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|3
1743981730000|2025-04-06 23:22:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|11
1743981740000|2025-04-06 23:22:20|34.5|34.34|34.5|34.34|34.5|34.34|34.49|34.33|5
1743981750000|2025-04-06 23:22:30|34.51|34.35|34.45|34.29|34.52|34.36|34.45|34.29|13
1743981760000|2025-04-06 23:22:40|||||||||4
1743981770000|2025-04-06 23:22:50|34.43|34.27|34.36|34.2|34.43|34.27|34.35|34.19|1
1743981780000|2025-04-06 23:23:00|34.35|34.19|34.31|34.15|34.36|34.2|34.31|34.15|3
1743981790000|2025-04-06 23:23:10|34.3|34.14|34.34|34.18|34.34|34.18|34.3|34.14|2
1743981800000|2025-04-06 23:23:20|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|1
1743981810000|2025-04-06 23:23:30|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|13
1743981820000|2025-04-06 23:23:40|34.36|34.2|34.36|34.2|34.37|34.21|34.36|34.2|3
1743981830000|2025-04-06 23:23:50|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|0
1743981840000|2025-04-06 23:24:00|||||||||1
1743981850000|2025-04-06 23:24:10|34.3|34.14|34.31|34.15|34.31|34.15|34.3|34.14|23
1743981860000|2025-04-06 23:24:20|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|11
1743981870000|2025-04-06 23:24:30|34.23|34.07|34.26|34.1|34.26|34.1|34.23|34.07|1
1743981880000|2025-04-06 23:24:40|34.25|34.09|34.27|34.11|34.27|34.11|34.25|34.09|2
1743981890000|2025-04-06 23:24:50|34.25|34.09|34.28|34.12|34.28|34.12|34.22|34.06|3
1743981900000|2025-04-06 23:25:00|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|10
1743981910000|2025-04-06 23:25:10|34.21|34.05|34.21|34.05|34.27|34.11|34.21|34.05|7
1743981920000|2025-04-06 23:25:20|34.17|34.01|34.18|34.02|34.18|34.02|34.16|34|1
1743981930000|2025-04-06 23:25:30|34.2|34.04|34.2|34.04|34.23|34.07|34.2|34.04|0
1743981940000|2025-04-06 23:25:40|34.21|34.05|34.18|34.02|34.21|34.05|34.18|34.02|2
1743981950000|2025-04-06 23:25:50|34.13|33.97|34.14|33.98|34.16|34|34.13|33.97|22
1743981960000|2025-04-06 23:26:00|34.12|33.96|34.1|33.94|34.12|33.96|34.05|33.89|8
1743981970000|2025-04-06 23:26:10|34.08|33.92|34.06|33.9|34.08|33.92|34.06|33.9|5
1743981980000|2025-04-06 23:26:20|34.05|33.89|34.06|33.9|34.06|33.9|34.05|33.89|3
1743981990000|2025-04-06 23:26:30|34.05|33.89|34.01|33.85|34.05|33.89|34.01|33.85|0
1743982000000|2025-04-06 23:26:40|34.03|33.87|34.02|33.86|34.03|33.87|34.01|33.85|6
1743982010000|2025-04-06 23:26:50|34.04|33.88|34.02|33.86|34.05|33.89|34.02|33.86|2
1743982020000|2025-04-06 23:27:00|34.01|33.85|33.94|33.78|34.03|33.87|33.94|33.78|5
1743982030000|2025-04-06 23:27:10|33.93|33.77|33.87|33.71|33.93|33.77|33.87|33.71|22
1743982040000|2025-04-06 23:27:20|33.86|33.7|33.87|33.71|33.87|33.71|33.86|33.7|2
1743982050000|2025-04-06 23:27:30|33.86|33.7|33.89|33.73|33.89|33.73|33.86|33.7|4
1743982060000|2025-04-06 23:27:40|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|2
1743982070000|2025-04-06 23:27:50|||||||||2
1743982080000|2025-04-06 23:28:00|33.89|33.73|33.92|33.76|33.92|33.76|33.89|33.73|4
1743982090000|2025-04-06 23:28:10|33.91|33.75|33.93|33.77|33.95|33.79|33.9|33.74|4
1743982100000|2025-04-06 23:28:20|33.96|33.8|33.97|33.81|33.97|33.81|33.96|33.8|2
1743982110000|2025-04-06 23:28:30|33.96|33.8|33.93|33.77|33.97|33.81|33.93|33.77|9
1743982120000|2025-04-06 23:28:40|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|6
1743982130000|2025-04-06 23:28:50|33.88|33.72|33.87|33.71|33.88|33.72|33.82|33.66|55
1743982140000|2025-04-06 23:29:00|33.88|33.72|33.84|33.68|33.88|33.72|33.83|33.67|6
1743982150000|2025-04-06 23:29:10|33.86|33.7|33.86|33.7|33.89|33.73|33.86|33.7|2
1743982160000|2025-04-06 23:29:20|33.87|33.71|33.89|33.73|33.89|33.73|33.87|33.71|5
1743982170000|2025-04-06 23:29:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|5
1743982180000|2025-04-06 23:29:40|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|2
1743982190000|2025-04-06 23:29:50|33.87|33.71|33.85|33.69|33.88|33.72|33.85|33.69|6
1743982200000|2025-04-06 23:30:00|33.87|33.71|33.85|33.69|33.87|33.71|33.83|33.67|6
1743982210000|2025-04-06 23:30:10|33.86|33.7|33.86|33.7|33.86|33.7|33.85|33.69|1
1743982220000|2025-04-06 23:30:20|33.88|33.72|33.91|33.75|33.91|33.75|33.88|33.72|5
1743982230000|2025-04-06 23:30:30|33.89|33.73|33.93|33.77|33.94|33.78|33.88|33.72|7
1743982240000|2025-04-06 23:30:40|33.92|33.76|33.9|33.74|33.94|33.78|33.9|33.74|4
1743982250000|2025-04-06 23:30:50|33.91|33.75|33.94|33.78|33.94|33.78|33.9|33.74|0
1743982260000|2025-04-06 23:31:00|33.93|33.77|33.94|33.78|33.94|33.78|33.93|33.77|1
1743982270000|2025-04-06 23:31:10|||||||||1
1743982280000|2025-04-06 23:31:20|33.92|33.76|33.92|33.76|33.94|33.78|33.91|33.75|0
1743982290000|2025-04-06 23:31:30|33.94|33.78|33.95|33.79|33.95|33.79|33.94|33.78|9
1743982300000|2025-04-06 23:31:40|33.94|33.78|33.92|33.76|33.94|33.78|33.92|33.76|1
1743982310000|2025-04-06 23:31:50|33.88|33.72|33.94|33.78|33.95|33.79|33.88|33.72|2
1743982320000|2025-04-06 23:32:00|33.95|33.79|33.95|33.79|33.95|33.79|33.94|33.78|0
1743982330000|2025-04-06 23:32:10|33.96|33.8|33.93|33.77|33.96|33.8|33.93|33.77|1
1743982340000|2025-04-06 23:32:20|33.94|33.78|33.94|33.78|33.95|33.79|33.94|33.78|1
1743982350000|2025-04-06 23:32:30|33.96|33.8|33.95|33.79|33.96|33.8|33.94|33.78|6
1743982360000|2025-04-06 23:32:40|33.96|33.8|33.95|33.79|33.96|33.8|33.95|33.79|0
1743982370000|2025-04-06 23:32:50|33.94|33.78|33.95|33.79|33.95|33.79|33.94|33.78|0
1743982390000|2025-04-06 23:33:10|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|0
1743982400000|2025-04-06 23:33:20|33.94|33.78|33.91|33.75|33.94|33.78|33.9|33.74|8
1743982410000|2025-04-06 23:33:30|33.9|33.74|33.86|33.7|33.91|33.75|33.85|33.69|2
1743982420000|2025-04-06 23:33:40|33.82|33.66|33.79|33.63|33.82|33.66|33.79|33.63|9
1743982430000|2025-04-06 23:33:50|33.78|33.62|33.76|33.6|33.78|33.62|33.74|33.58|7
1743982440000|2025-04-06 23:34:00|33.77|33.61|33.75|33.59|33.77|33.61|33.74|33.58|18
1743982450000|2025-04-06 23:34:10|33.72|33.56|33.67|33.51|33.72|33.56|33.67|33.51|4
1743982460000|2025-04-06 23:34:20|33.64|33.48|33.62|33.46|33.64|33.48|33.62|33.46|11
1743982470000|2025-04-06 23:34:30|33.64|33.48|33.55|33.39|33.64|33.48|33.55|33.39|5
1743982480000|2025-04-06 23:34:40|33.56|33.4|33.55|33.39|33.56|33.4|33.55|33.39|5
1743982490000|2025-04-06 23:34:50|33.54|33.38|33.5|33.34|33.54|33.38|33.5|33.34|12
1743982500000|2025-04-06 23:35:00|33.53|33.37|33.49|33.33|33.54|33.38|33.49|33.33|4
1743982510000|2025-04-06 23:35:10|33.52|33.36|33.49|33.33|33.52|33.36|33.49|33.33|14
1743982520000|2025-04-06 23:35:20|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|3
1743982530000|2025-04-06 23:35:30|33.47|33.31|33.45|33.29|33.47|33.31|33.45|33.29|5
1743982540000|2025-04-06 23:35:40|33.46|33.3|33.45|33.29|33.47|33.31|33.45|33.29|7
1743982550000|2025-04-06 23:35:50|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|2
1743982560000|2025-04-06 23:36:00|33.42|33.26|33.47|33.31|33.47|33.31|33.4|33.24|7
1743982570000|2025-04-06 23:36:10|33.48|33.32|33.55|33.39|33.57|33.41|33.47|33.31|13
1743982580000|2025-04-06 23:36:20|33.53|33.37|33.53|33.37|33.54|33.38|33.53|33.37|0
1743982590000|2025-04-06 23:36:30|33.54|33.38|33.53|33.37|33.57|33.41|33.53|33.37|4
1743982600000|2025-04-06 23:36:40|33.54|33.38|33.61|33.45|33.61|33.45|33.54|33.38|3
1743982610000|2025-04-06 23:36:50|33.66|33.5|33.66|33.5|33.66|33.5|33.66|33.5|5
1743982620000|2025-04-06 23:37:00|33.7|33.54|33.66|33.5|33.7|33.54|33.66|33.5|1
1743982630000|2025-04-06 23:37:10|33.68|33.52|33.71|33.55|33.71|33.55|33.68|33.52|9
1743982640000|2025-04-06 23:37:20|33.7|33.54|33.65|33.49|33.7|33.54|33.65|33.49|1
1743982650000|2025-04-06 23:37:30|33.59|33.43|33.62|33.46|33.66|33.5|33.59|33.43|14
1743982660000|2025-04-06 23:37:40|||||||||1
1743982670000|2025-04-06 23:37:50|33.61|33.45|33.62|33.46|33.62|33.46|33.61|33.45|2
1743982680000|2025-04-06 23:38:00|33.63|33.47|33.66|33.5|33.66|33.5|33.63|33.47|3
1743982690000|2025-04-06 23:38:10|33.67|33.51|33.72|33.56|33.73|33.57|33.66|33.5|3
1743982700000|2025-04-06 23:38:20|33.71|33.55|33.69|33.53|33.71|33.55|33.69|33.53|7
1743982710000|2025-04-06 23:38:30|33.7|33.54|33.69|33.53|33.71|33.55|33.69|33.53|3
1743982720000|2025-04-06 23:38:40|33.67|33.51|33.62|33.46|33.67|33.51|33.62|33.46|0
1743982730000|2025-04-06 23:38:50|33.61|33.45|33.6|33.44|33.63|33.47|33.59|33.43|13
1743982740000|2025-04-06 23:39:00|33.59|33.43|33.57|33.41|33.59|33.43|33.55|33.39|4
1743982750000|2025-04-06 23:39:10|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|0
1743982760000|2025-04-06 23:39:20|33.56|33.4|33.56|33.4|33.57|33.41|33.55|33.39|4
1743982770000|2025-04-06 23:39:30|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|4
1743982800000|2025-04-06 23:40:00|33.56|33.4|33.51|33.35|33.56|33.4|33.48|33.32|14
1743982810000|2025-04-06 23:40:10|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|1
1743982820000|2025-04-06 23:40:20|33.49|33.33|33.45|33.29|33.49|33.33|33.45|33.29|5
1743982830000|2025-04-06 23:40:30|33.44|33.28|33.42|33.26|33.45|33.29|33.42|33.26|31
1743982840000|2025-04-06 23:40:40|33.38|33.22|33.41|33.25|33.41|33.25|33.37|33.21|8
1743982850000|2025-04-06 23:40:50|||||||||3
1743982860000|2025-04-06 23:41:00|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|2
1743982870000|2025-04-06 23:41:10|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|0
1743982880000|2025-04-06 23:41:20|||||||||5
1743982890000|2025-04-06 23:41:30|33.43|33.27|33.41|33.25|33.46|33.3|33.41|33.25|3
1743982900000|2025-04-06 23:41:40|33.4|33.24|33.37|33.21|33.41|33.25|33.37|33.21|1
1743982910000|2025-04-06 23:41:50|33.36|33.2|33.34|33.18|33.36|33.2|33.34|33.18|1
1743982920000|2025-04-06 23:42:00|33.33|33.17|33.25|33.09|33.34|33.18|33.25|33.09|7
1743982930000|2025-04-06 23:42:10|33.24|33.08|33.22|33.06|33.25|33.09|33.22|33.06|6
1743982940000|2025-04-06 23:42:20|33.24|33.08|33.22|33.06|33.24|33.08|33.22|33.06|7
1743982950000|2025-04-06 23:42:30|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|6
1743982960000|2025-04-06 23:42:40|||||||||1
1743982970000|2025-04-06 23:42:50|33.22|33.06|33.22|33.06|33.24|33.08|33.22|33.06|9
1743982980000|2025-04-06 23:43:00|33.23|33.07|33.18|33.02|33.23|33.07|33.18|33.02|9
1743982990000|2025-04-06 23:43:10|33.17|33.01|33.16|33|33.17|33.01|33.16|33|6
1743983000000|2025-04-06 23:43:20|33.18|33.02|33.18|33.02|33.18|33.02|33.18|33.02|3
1743983010000|2025-04-06 23:43:30|33.12|32.96|33.1|32.94|33.12|32.96|33.06|32.9|7
1743983020000|2025-04-06 23:43:40|33.12|32.96|33.05|32.89|33.12|32.96|33.05|32.89|10
1743983030000|2025-04-06 23:43:50|33.07|32.91|33.12|32.96|33.12|32.96|33.06|32.9|19
1743983040000|2025-04-06 23:44:00|33.11|32.95|33.17|33.01|33.18|33.02|33.11|32.95|8
1743983050000|2025-04-06 23:44:10|33.16|33|33.17|33.01|33.17|33.01|33.15|32.99|11
1743983060000|2025-04-06 23:44:20|33.13|32.97|33.11|32.95|33.13|32.97|33.03|32.87|11
1743983070000|2025-04-06 23:44:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|2
1743983080000|2025-04-06 23:44:40|33.13|32.97|33.12|32.96|33.14|32.98|33.12|32.96|2
1743983090000|2025-04-06 23:44:50|33.13|32.97|33.14|32.98|33.14|32.98|33.12|32.96|11
1743983100000|2025-04-06 23:45:00|33.17|33.01|33.17|33.01|33.17|33.01|33.16|33|15
1743983110000|2025-04-06 23:45:10|33.16|33|33.17|33.01|33.21|33.05|33.16|33|16
1743983120000|2025-04-06 23:45:20|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|6
1743983140000|2025-04-06 23:45:40|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|1
1743983150000|2025-04-06 23:45:50|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|11
1743983160000|2025-04-06 23:46:00|33.18|33.02|33.18|33.02|33.19|33.03|33.18|33.02|2
1743983170000|2025-04-06 23:46:10|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|4
1743983190000|2025-04-06 23:46:30|33.15|32.99|33.12|32.96|33.15|32.99|33.11|32.95|11
1743983200000|2025-04-06 23:46:40|||||||||1
1743983210000|2025-04-06 23:46:50|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1743983220000|2025-04-06 23:47:00|33.13|32.97|33.15|32.99|33.15|32.99|33.13|32.97|10
1743983230000|2025-04-06 23:47:10|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|1
1743983240000|2025-04-06 23:47:20|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|3
1743983250000|2025-04-06 23:47:30|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|3
1743983260000|2025-04-06 23:47:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1743983270000|2025-04-06 23:47:50|33.09|32.93|33.05|32.89|33.09|32.93|33.03|32.87|8
1743983280000|2025-04-06 23:48:00|33.07|32.91|33.06|32.9|33.07|32.91|33.04|32.88|7
1743983290000|2025-04-06 23:48:10|33.08|32.92|33.08|32.92|33.08|32.92|33.06|32.9|4
1743983300000|2025-04-06 23:48:20|33.06|32.9|33.04|32.88|33.07|32.91|33.04|32.88|2
1743983310000|2025-04-06 23:48:30|33.03|32.87|33.02|32.86|33.05|32.89|33.01|32.85|2
1743983320000|2025-04-06 23:48:40|33.01|32.85|32.99|32.83|33.02|32.86|32.99|32.83|2
1743983330000|2025-04-06 23:48:50|33|32.84|33|32.84|33|32.84|32.95|32.79|4
1743983340000|2025-04-06 23:49:00|33.02|32.86|33.02|32.86|33.02|32.86|33.01|32.85|3
1743983350000|2025-04-06 23:49:10|33.01|32.85|33.02|32.86|33.02|32.86|33.01|32.85|1
1743983360000|2025-04-06 23:49:20|33.01|32.85|32.99|32.83|33.02|32.86|32.99|32.83|4
1743983370000|2025-04-06 23:49:30|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|5
1743983380000|2025-04-06 23:49:40|33|32.84|33|32.84|33|32.84|33|32.84|7
1743983390000|2025-04-06 23:49:50|||||||||1
1743983400000|2025-04-06 23:50:00|33.02|32.86|33.04|32.88|33.04|32.88|33.02|32.86|2
1743983410000|2025-04-06 23:50:10|33.05|32.89|33.1|32.94|33.1|32.94|33.05|32.89|5
1743983420000|2025-04-06 23:50:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|4
1743983430000|2025-04-06 23:50:30|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|21
1743983440000|2025-04-06 23:50:40|33.06|32.9|33.07|32.91|33.07|32.91|33.05|32.89|4
1743983450000|2025-04-06 23:50:50|33.06|32.9|33.1|32.94|33.1|32.94|33.06|32.9|1
1743983460000|2025-04-06 23:51:00|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|5
1743983470000|2025-04-06 23:51:10|33.11|32.95|33.1|32.94|33.11|32.95|33.1|32.94|16
1743983480000|2025-04-06 23:51:20|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|4
1743983490000|2025-04-06 23:51:30|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|2
1743983500000|2025-04-06 23:51:40|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|1
1743983510000|2025-04-06 23:51:50|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|3
1743983520000|2025-04-06 23:52:00|33.15|32.99|33.18|33.02|33.18|33.02|33.14|32.98|3
1743983530000|2025-04-06 23:52:10|33.16|33|33.14|32.98|33.17|33.01|33.14|32.98|3
1743983540000|2025-04-06 23:52:20|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|4
1743983550000|2025-04-06 23:52:30|33.12|32.96|33.09|32.93|33.12|32.96|33.09|32.93|7
1743983560000|2025-04-06 23:52:40|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|2
1743983570000|2025-04-06 23:52:50|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|1
1743983580000|2025-04-06 23:53:00|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|0
1743983620000|2025-04-06 23:53:40|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|5
1743983630000|2025-04-06 23:53:50|||||||||2
1743983640000|2025-04-06 23:54:00|33.03|32.87|33|32.84|33.05|32.89|33|32.84|5
1743983650000|2025-04-06 23:54:10|33.05|32.89|33.02|32.86|33.05|32.89|33.02|32.86|3
1743983660000|2025-04-06 23:54:20|||||||||2
1743983670000|2025-04-06 23:54:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|4
1743983680000|2025-04-06 23:54:40|32.95|32.79|32.99|32.83|32.99|32.83|32.95|32.79|7
1743983690000|2025-04-06 23:54:50|32.95|32.79|32.98|32.82|32.98|32.82|32.95|32.79|13
1743983700000|2025-04-06 23:55:00|33|32.84|33|32.84|33|32.84|33|32.84|1
1743983710000|2025-04-06 23:55:10|33.03|32.87|33.09|32.93|33.09|32.93|33.03|32.87|11
1743983720000|2025-04-06 23:55:20|33.13|32.97|33.13|32.97|33.14|32.98|33.13|32.97|3
1743983730000|2025-04-06 23:55:30|33.14|32.98|33.16|33|33.18|33.02|33.14|32.98|14
1743983740000|2025-04-06 23:55:40|33.18|33.02|33.18|33.02|33.2|33.04|33.17|33.01|12
1743983750000|2025-04-06 23:55:50|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|8
1743983760000|2025-04-06 23:56:00|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|2
1743983770000|2025-04-06 23:56:10|33.2|33.04|33.19|33.03|33.23|33.07|33.19|33.03|6
1743983780000|2025-04-06 23:56:20|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|23
1743983790000|2025-04-06 23:56:30|33.23|33.07|33.28|33.12|33.29|33.13|33.23|33.07|18
1743983800000|2025-04-06 23:56:40|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|3
1743983810000|2025-04-06 23:56:50|33.28|33.12|33.34|33.18|33.34|33.18|33.28|33.12|27
1743983820000|2025-04-06 23:57:00|33.32|33.16|33.35|33.19|33.35|33.19|33.32|33.16|11
1743983830000|2025-04-06 23:57:10|33.39|33.23|33.39|33.23|33.39|33.23|33.38|33.22|21
1743983840000|2025-04-06 23:57:20|33.4|33.24|33.37|33.21|33.4|33.24|33.36|33.2|7
1743983850000|2025-04-06 23:57:30|33.36|33.2|33.34|33.18|33.36|33.2|33.29|33.13|12
1743983860000|2025-04-06 23:57:40|33.32|33.16|33.32|33.16|33.34|33.18|33.32|33.16|11
1743983870000|2025-04-06 23:57:50|33.31|33.15|33.29|33.13|33.31|33.15|33.29|33.13|27
1743983880000|2025-04-06 23:58:00|33.3|33.14|33.27|33.11|33.3|33.14|33.27|33.11|10
1743983890000|2025-04-06 23:58:10|33.28|33.12|33.28|33.12|33.28|33.12|33.26|33.1|4
1743983900000|2025-04-06 23:58:20|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|3
1743983910000|2025-04-06 23:58:30|33.27|33.11|33.26|33.1|33.27|33.11|33.26|33.1|3
1743983920000|2025-04-06 23:58:40|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|3
1743983930000|2025-04-06 23:58:50|33.25|33.09|33.26|33.1|33.26|33.1|33.25|33.09|14
1743983940000|2025-04-06 23:59:00|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|20
1743983950000|2025-04-06 23:59:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|6
1743983960000|2025-04-06 23:59:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1743983970000|2025-04-06 23:59:30|33.18|33.02|33.16|33|33.18|33.02|33.15|32.99|46
1743983980000|2025-04-06 23:59:40|33.14|32.98|33.16|33|33.16|33|33.14|32.98|3
1743983990000|2025-04-06 23:59:50|33.15|32.99|33.14|32.98|33.15|32.99|33.13|32.97|4
1743984000000|2025-04-07 00:00:00|33.15|32.99|33.1|32.94|33.15|32.99|33.1|32.94|13
1743984010000|2025-04-07 00:00:10|||||||||3
1743984020000|2025-04-07 00:00:20|33.09|32.93|33|32.84|33.09|32.93|33|32.84|17
1743984030000|2025-04-07 00:00:30|32.98|32.82|33|32.84|33.02|32.86|32.98|32.82|19
1743984040000|2025-04-07 00:00:40|32.99|32.83|33|32.84|33|32.84|32.99|32.83|6
1743984050000|2025-04-07 00:00:50|||||||||1
1743984060000|2025-04-07 00:01:00|32.98|32.82|33|32.84|33|32.84|32.98|32.82|10
1743984070000|2025-04-07 00:01:10|32.98|32.82|32.97|32.81|32.98|32.82|32.95|32.79|4
1743984080000|2025-04-07 00:01:20|32.96|32.8|32.95|32.79|32.96|32.8|32.94|32.78|6
1743984090000|2025-04-07 00:01:30|32.97|32.81|32.95|32.79|32.97|32.81|32.92|32.76|6
1743984100000|2025-04-07 00:01:40|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|1
1743984110000|2025-04-07 00:01:50|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|2
1743984120000|2025-04-07 00:02:00|32.94|32.78|32.95|32.79|32.96|32.8|32.92|32.76|3
1743984130000|2025-04-07 00:02:10|32.97|32.81|32.95|32.79|32.97|32.81|32.95|32.79|22
1743984140000|2025-04-07 00:02:20|32.96|32.8|32.97|32.81|32.98|32.82|32.96|32.8|7
1743984150000|2025-04-07 00:02:30|32.98|32.82|32.95|32.79|33|32.84|32.95|32.79|6
1743984160000|2025-04-07 00:02:40|32.97|32.81|32.94|32.78|32.97|32.81|32.92|32.76|9
1743984170000|2025-04-07 00:02:50|32.95|32.79|32.98|32.82|32.98|32.82|32.95|32.79|17
1743984180000|2025-04-07 00:03:00|33|32.84|32.98|32.82|33.02|32.86|32.98|32.82|19
1743984190000|2025-04-07 00:03:10|33.02|32.86|32.98|32.82|33.02|32.86|32.98|32.82|11
1743984200000|2025-04-07 00:03:20|33|32.84|32.98|32.82|33|32.84|32.97|32.81|11
1743984210000|2025-04-07 00:03:30|32.99|32.83|33|32.84|33|32.84|32.98|32.82|4
1743984220000|2025-04-07 00:03:40|33.02|32.86|33.01|32.85|33.02|32.86|33|32.84|2
1743984230000|2025-04-07 00:03:50|32.99|32.83|33.1|32.94|33.1|32.94|32.99|32.83|18
1743984240000|2025-04-07 00:04:00|33.11|32.95|33.16|33|33.16|33|33.11|32.95|7
1743984250000|2025-04-07 00:04:10|33.19|33.03|33.24|33.08|33.24|33.08|33.16|33|22
1743984260000|2025-04-07 00:04:20|33.28|33.12|33.28|33.12|33.29|33.13|33.25|33.09|24
1743984270000|2025-04-07 00:04:30|33.26|33.1|33.34|33.18|33.35|33.19|33.26|33.1|25
1743984280000|2025-04-07 00:04:40|33.35|33.19|33.47|33.31|33.47|33.31|33.34|33.18|42
1743984290000|2025-04-07 00:04:50|33.49|33.33|33.57|33.41|33.57|33.41|33.47|33.31|35
1743984300000|2025-04-07 00:05:00|33.56|33.4|33.53|33.37|33.57|33.41|33.48|33.32|40
1743984310000|2025-04-07 00:05:10|33.51|33.35|33.52|33.36|33.57|33.41|33.51|33.35|24
1743984320000|2025-04-07 00:05:20|33.54|33.38|33.5|33.34|33.54|33.38|33.48|33.32|9
1743984330000|2025-04-07 00:05:30|33.47|33.31|33.43|33.27|33.49|33.33|33.43|33.27|19
1743984340000|2025-04-07 00:05:40|33.42|33.26|33.42|33.26|33.43|33.27|33.37|33.21|15
1743984350000|2025-04-07 00:05:50|33.38|33.22|33.37|33.21|33.42|33.26|33.36|33.2|5
1743984360000|2025-04-07 00:06:00|33.36|33.2|33.36|33.2|33.4|33.24|33.36|33.2|3
1743984370000|2025-04-07 00:06:10|33.35|33.19|33.34|33.18|33.35|33.19|33.27|33.11|16
1743984380000|2025-04-07 00:06:20|33.32|33.16|33.34|33.18|33.35|33.19|33.32|33.16|4
1743984390000|2025-04-07 00:06:30|33.32|33.16|33.35|33.19|33.35|33.19|33.29|33.13|10
1743984400000|2025-04-07 00:06:40|33.33|33.17|33.3|33.14|33.33|33.17|33.3|33.14|2
1743984410000|2025-04-07 00:06:50|33.34|33.18|33.36|33.2|33.36|33.2|33.33|33.17|17
1743984420000|2025-04-07 00:07:00|33.34|33.18|33.43|33.27|33.43|33.27|33.34|33.18|9
1743984430000|2025-04-07 00:07:10|33.45|33.29|33.5|33.34|33.5|33.34|33.43|33.27|5
1743984440000|2025-04-07 00:07:20|33.49|33.33|33.5|33.34|33.53|33.37|33.49|33.33|29
1743984450000|2025-04-07 00:07:30|33.53|33.37|33.53|33.37|33.53|33.37|33.5|33.34|9
1743984460000|2025-04-07 00:07:40|33.56|33.4|33.45|33.29|33.57|33.41|33.45|33.29|18
1743984470000|2025-04-07 00:07:50|33.46|33.3|33.4|33.24|33.47|33.31|33.4|33.24|13
1743984480000|2025-04-07 00:08:00|33.44|33.28|33.45|33.29|33.45|33.29|33.43|33.27|10
1743984490000|2025-04-07 00:08:10|33.48|33.32|33.45|33.29|33.48|33.32|33.45|33.29|1
1743984500000|2025-04-07 00:08:20|33.43|33.27|33.45|33.29|33.46|33.3|33.43|33.27|1
1743984510000|2025-04-07 00:08:30|33.43|33.27|33.46|33.3|33.46|33.3|33.43|33.27|5
1743984520000|2025-04-07 00:08:40|33.48|33.32|33.52|33.36|33.52|33.36|33.48|33.32|19
1743984530000|2025-04-07 00:08:50|33.51|33.35|33.52|33.36|33.52|33.36|33.48|33.32|9
1743984540000|2025-04-07 00:09:00|33.53|33.37|33.56|33.4|33.57|33.41|33.52|33.36|10
1743984550000|2025-04-07 00:09:10|33.57|33.41|33.6|33.44|33.63|33.47|33.57|33.41|33
1743984560000|2025-04-07 00:09:20|33.62|33.46|33.63|33.47|33.63|33.47|33.6|33.44|6
1743984570000|2025-04-07 00:09:30|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|5
1743984580000|2025-04-07 00:09:40|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|4
1743984590000|2025-04-07 00:09:50|33.63|33.47|33.63|33.47|33.64|33.48|33.63|33.47|4
1743984600000|2025-04-07 00:10:00|33.64|33.48|33.63|33.47|33.66|33.5|33.63|33.47|3
1743984610000|2025-04-07 00:10:10|33.64|33.48|33.64|33.48|33.66|33.5|33.63|33.47|15
1743984620000|2025-04-07 00:10:20|33.66|33.5|33.69|33.53|33.69|33.53|33.66|33.5|4
1743984630000|2025-04-07 00:10:30|33.68|33.52|33.69|33.53|33.69|33.53|33.66|33.5|1
1743984640000|2025-04-07 00:10:40|33.64|33.48|33.66|33.5|33.69|33.53|33.64|33.48|14
1743984650000|2025-04-07 00:10:50|33.64|33.48|33.56|33.4|33.73|33.57|33.56|33.4|44
1743984660000|2025-04-07 00:11:00|33.58|33.42|33.46|33.3|33.58|33.42|33.44|33.28|24
1743984670000|2025-04-07 00:11:10|33.48|33.32|33.43|33.27|33.48|33.32|33.4|33.24|28
1743984680000|2025-04-07 00:11:20|33.47|33.31|33.63|33.47|33.63|33.47|33.46|33.3|27
1743984690000|2025-04-07 00:11:30|33.62|33.46|33.58|33.42|33.62|33.46|33.58|33.42|5
1743984700000|2025-04-07 00:11:40|33.54|33.38|33.59|33.43|33.59|33.43|33.54|33.38|15
1743984710000|2025-04-07 00:11:50|33.58|33.42|33.59|33.43|33.61|33.45|33.58|33.42|12
1743984720000|2025-04-07 00:12:00|33.58|33.42|33.59|33.43|33.61|33.45|33.56|33.4|12
1743984730000|2025-04-07 00:12:10|33.6|33.44|33.59|33.43|33.6|33.44|33.57|33.41|15
1743984740000|2025-04-07 00:12:20|33.57|33.41|33.57|33.41|33.62|33.46|33.57|33.41|16
1743984750000|2025-04-07 00:12:30|33.59|33.43|33.66|33.5|33.66|33.5|33.59|33.43|4
1743984760000|2025-04-07 00:12:40|33.65|33.49|33.66|33.5|33.66|33.5|33.64|33.48|7
1743984770000|2025-04-07 00:12:50|33.68|33.52|33.66|33.5|33.68|33.52|33.66|33.5|4
1743984780000|2025-04-07 00:13:00|33.68|33.52|33.66|33.5|33.68|33.52|33.66|33.5|7
1743984790000|2025-04-07 00:13:10|33.69|33.53|33.69|33.53|33.69|33.53|33.66|33.5|6
1743984800000|2025-04-07 00:13:20|33.67|33.51|33.66|33.5|33.69|33.53|33.66|33.5|4
1743984810000|2025-04-07 00:13:30|33.67|33.51|33.71|33.55|33.71|33.55|33.67|33.51|4
1743984820000|2025-04-07 00:13:40|33.69|33.53|33.66|33.5|33.69|33.53|33.66|33.5|3
1743984830000|2025-04-07 00:13:50|33.67|33.51|33.69|33.53|33.71|33.55|33.66|33.5|3
1743984840000|2025-04-07 00:14:00|33.71|33.55|33.72|33.56|33.72|33.56|33.69|33.53|19
1743984850000|2025-04-07 00:14:10|33.71|33.55|33.71|33.55|33.72|33.56|33.71|33.55|9
1743984860000|2025-04-07 00:14:20|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|3
1743984870000|2025-04-07 00:14:30|33.68|33.52|33.68|33.52|33.69|33.53|33.66|33.5|4
1743984880000|2025-04-07 00:14:40|33.69|33.53|33.68|33.52|33.71|33.55|33.68|33.52|4
1743984890000|2025-04-07 00:14:50|33.69|33.53|33.66|33.5|33.69|33.53|33.66|33.5|2
1743984900000|2025-04-07 00:15:00|33.62|33.46|33.64|33.48|33.64|33.48|33.62|33.46|16
1743984910000|2025-04-07 00:15:10|33.63|33.47|33.64|33.48|33.64|33.48|33.6|33.44|9
1743984920000|2025-04-07 00:15:20|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|1
1743984930000|2025-04-07 00:15:30|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|3
1743984940000|2025-04-07 00:15:40|33.64|33.48|33.58|33.42|33.64|33.48|33.58|33.42|8
1743984950000|2025-04-07 00:15:50|33.59|33.43|33.59|33.43|33.59|33.43|33.58|33.42|8
1743984960000|2025-04-07 00:16:00|33.56|33.4|33.57|33.41|33.57|33.41|33.54|33.38|17
1743984970000|2025-04-07 00:16:10|||||||||1
1743984980000|2025-04-07 00:16:20|33.56|33.4|33.54|33.38|33.56|33.4|33.54|33.38|15
1743985000000|2025-04-07 00:16:40|33.56|33.4|33.55|33.39|33.58|33.42|33.55|33.39|5
1743985010000|2025-04-07 00:16:50|33.53|33.37|33.54|33.38|33.54|33.38|33.53|33.37|3
1743985020000|2025-04-07 00:17:00|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|7
1743985030000|2025-04-07 00:17:10|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|9
1743985040000|2025-04-07 00:17:20|33.52|33.36|33.51|33.35|33.52|33.36|33.51|33.35|3
1743985050000|2025-04-07 00:17:30|33.5|33.34|33.51|33.35|33.51|33.35|33.5|33.34|6
1743985060000|2025-04-07 00:17:40|33.53|33.37|33.51|33.35|33.53|33.37|33.51|33.35|0
1743985070000|2025-04-07 00:17:50|33.5|33.34|33.51|33.35|33.51|33.35|33.5|33.34|0
1743985080000|2025-04-07 00:18:00|33.5|33.34|33.5|33.34|33.51|33.35|33.5|33.34|1
1743985090000|2025-04-07 00:18:10|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|49
1743985100000|2025-04-07 00:18:20|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|5
1743985110000|2025-04-07 00:18:30|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|0
1743985120000|2025-04-07 00:18:40|33.45|33.29|33.46|33.3|33.46|33.3|33.43|33.27|3
1743985130000|2025-04-07 00:18:50|||||||||3
1743985140000|2025-04-07 00:19:00|33.45|33.29|33.43|33.27|33.48|33.32|33.43|33.27|7
1743985150000|2025-04-07 00:19:10|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|2
1743985160000|2025-04-07 00:19:20|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1743985170000|2025-04-07 00:19:30|33.48|33.32|33.48|33.32|33.48|33.32|33.46|33.3|1
1743985180000|2025-04-07 00:19:40|33.46|33.3|33.48|33.32|33.49|33.33|33.46|33.3|7
1743985190000|2025-04-07 00:19:50|33.43|33.27|33.41|33.25|33.46|33.3|33.41|33.25|7
1743985200000|2025-04-07 00:20:00|33.42|33.26|33.41|33.25|33.42|33.26|33.41|33.25|6
1743985210000|2025-04-07 00:20:10|33.38|33.22|33.38|33.22|33.38|33.22|33.36|33.2|17
1743985220000|2025-04-07 00:20:20|33.4|33.24|33.38|33.22|33.4|33.24|33.37|33.21|11
1743985230000|2025-04-07 00:20:30|33.4|33.24|33.4|33.24|33.41|33.25|33.4|33.24|1
1743985240000|2025-04-07 00:20:40|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|1
1743985250000|2025-04-07 00:20:50|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|10
1743985260000|2025-04-07 00:21:00|33.41|33.25|33.44|33.28|33.44|33.28|33.39|33.23|8
1743985270000|2025-04-07 00:21:10|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|0
1743985290000|2025-04-07 00:21:30|33.45|33.29|33.41|33.25|33.46|33.3|33.4|33.24|4
1743985300000|2025-04-07 00:21:40|33.4|33.24|33.39|33.23|33.4|33.24|33.37|33.21|2
1743985310000|2025-04-07 00:21:50|33.37|33.21|33.39|33.23|33.4|33.24|33.37|33.21|4
1743985320000|2025-04-07 00:22:00|33.41|33.25|33.39|33.23|33.42|33.26|33.39|33.23|9
1743985330000|2025-04-07 00:22:10|33.42|33.26|33.42|33.26|33.44|33.28|33.37|33.21|15
1743985340000|2025-04-07 00:22:20|33.41|33.25|33.39|33.23|33.42|33.26|33.39|33.23|0
1743985350000|2025-04-07 00:22:30|33.4|33.24|33.37|33.21|33.4|33.24|33.37|33.21|5
1743985360000|2025-04-07 00:22:40|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|3
1743985370000|2025-04-07 00:22:50|33.36|33.2|33.32|33.16|33.39|33.23|33.32|33.16|49
1743985380000|2025-04-07 00:23:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1743985400000|2025-04-07 00:23:20|33.27|33.11|33.29|33.13|33.29|33.13|33.27|33.11|2
1743985410000|2025-04-07 00:23:30|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|0
1743985420000|2025-04-07 00:23:40|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|2
1743985430000|2025-04-07 00:23:50|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|3
1743985440000|2025-04-07 00:24:00|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|7
1743985450000|2025-04-07 00:24:10|33.32|33.16|33.34|33.18|33.34|33.18|33.32|33.16|9
1743985460000|2025-04-07 00:24:20|33.33|33.17|33.27|33.11|33.33|33.17|33.27|33.11|17
1743985470000|2025-04-07 00:24:30|33.28|33.12|33.22|33.06|33.29|33.13|33.22|33.06|10
1743985480000|2025-04-07 00:24:40|33.23|33.07|33.24|33.08|33.25|33.09|33.22|33.06|7
1743985490000|2025-04-07 00:24:50|33.23|33.07|33.17|33.01|33.23|33.07|33.17|33.01|12
1743985500000|2025-04-07 00:25:00|33.18|33.02|33.2|33.04|33.2|33.04|33.17|33.01|8
1743985510000|2025-04-07 00:25:10|33.22|33.06|33.22|33.06|33.22|33.06|33.2|33.04|20
1743985520000|2025-04-07 00:25:20|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|3
1743985530000|2025-04-07 00:25:30|||||||||1
1743985540000|2025-04-07 00:25:40|||||||||12
1743985550000|2025-04-07 00:25:50|33.17|33.01|33.17|33.01|33.19|33.03|33.17|33.01|9
1743985560000|2025-04-07 00:26:00|33.16|33|33.17|33.01|33.19|33.03|33.14|32.98|14
1743985570000|2025-04-07 00:26:10|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|3
1743985580000|2025-04-07 00:26:20|33.16|33|33.17|33.01|33.18|33.02|33.16|33|6
1743985590000|2025-04-07 00:26:30|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|3
1743985600000|2025-04-07 00:26:40|33.18|33.02|33.17|33.01|33.19|33.03|33.16|33|5
1743985610000|2025-04-07 00:26:50|33.16|33|33.16|33|33.17|33.01|33.16|33|1
1743985620000|2025-04-07 00:27:00|33.14|32.98|33.16|33|33.16|33|33.14|32.98|3
1743985630000|2025-04-07 00:27:10|33.19|33.03|33.18|33.02|33.19|33.03|33.18|33.02|5
1743985640000|2025-04-07 00:27:20|33.16|33|33.13|32.97|33.16|33|33.13|32.97|14
1743985650000|2025-04-07 00:27:30|33.08|32.92|33.1|32.94|33.1|32.94|33.08|32.92|11
1743985660000|2025-04-07 00:27:40|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|5
1743985670000|2025-04-07 00:27:50|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|11
1743985680000|2025-04-07 00:28:00|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|7
1743985690000|2025-04-07 00:28:10|33.06|32.9|33.08|32.92|33.08|32.92|33.05|32.89|9
1743985700000|2025-04-07 00:28:20|33.06|32.9|33.06|32.9|33.06|32.9|33.03|32.87|17
1743985710000|2025-04-07 00:28:30|33.08|32.92|33.08|32.92|33.09|32.93|33.06|32.9|11
1743985720000|2025-04-07 00:28:40|33.06|32.9|33.06|32.9|33.06|32.9|33.03|32.87|4
1743985730000|2025-04-07 00:28:50|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|1
1743985740000|2025-04-07 00:29:00|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|6
1743985750000|2025-04-07 00:29:10|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|3
1743985760000|2025-04-07 00:29:20|33.09|32.93|33.04|32.88|33.09|32.93|33.03|32.87|5
1743985770000|2025-04-07 00:29:30|33.06|32.9|33.06|32.9|33.08|32.92|33.04|32.88|11
1743985780000|2025-04-07 00:29:40|33.08|32.92|33.04|32.88|33.08|32.92|33.04|32.88|1
1743985790000|2025-04-07 00:29:50|33.06|32.9|33.03|32.87|33.06|32.9|33.03|32.87|7
1743985800000|2025-04-07 00:30:00|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|17
1743985810000|2025-04-07 00:30:10|33.01|32.85|33.03|32.87|33.03|32.87|33.01|32.85|3
1743985820000|2025-04-07 00:30:20|33.02|32.86|33|32.84|33.02|32.86|32.99|32.83|0
1743985830000|2025-04-07 00:30:30|32.99|32.83|32.94|32.78|32.99|32.83|32.94|32.78|3
1743985840000|2025-04-07 00:30:40|32.96|32.8|32.96|32.8|32.98|32.82|32.94|32.78|8
1743985850000|2025-04-07 00:30:50|32.98|32.82|33.03|32.87|33.03|32.87|32.98|32.82|8
1743985860000|2025-04-07 00:31:00|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|2
1743985870000|2025-04-07 00:31:10|33.01|32.85|33.01|32.85|33.03|32.87|33.01|32.85|3
1743985880000|2025-04-07 00:31:20|33|32.84|33.03|32.87|33.03|32.87|32.99|32.83|2
1743985890000|2025-04-07 00:31:30|33.01|32.85|32.98|32.82|33.01|32.85|32.98|32.82|4
1743985900000|2025-04-07 00:31:40|32.99|32.83|32.97|32.81|33.01|32.85|32.97|32.81|16
1743985910000|2025-04-07 00:31:50|32.99|32.83|32.93|32.77|32.99|32.83|32.93|32.77|21
1743985920000|2025-04-07 00:32:00|||||||||1
1743985940000|2025-04-07 00:32:20|32.94|32.78|32.93|32.77|32.96|32.8|32.93|32.77|23
1743985950000|2025-04-07 00:32:30|32.98|32.82|32.98|32.82|32.98|32.82|32.93|32.77|1
1743985960000|2025-04-07 00:32:40|32.96|32.8|32.93|32.77|32.96|32.8|32.93|32.77|5
1743985970000|2025-04-07 00:32:50|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|15
1743985980000|2025-04-07 00:33:00|32.86|32.7|32.94|32.78|32.95|32.79|32.86|32.7|54
1743985990000|2025-04-07 00:33:10|32.95|32.79|33.02|32.86|33.02|32.86|32.95|32.79|25
1743986000000|2025-04-07 00:33:20|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|13
1743986010000|2025-04-07 00:33:30|33.03|32.87|33.07|32.91|33.12|32.96|33.03|32.87|27
1743986020000|2025-04-07 00:33:40|33.08|32.92|33.13|32.97|33.15|32.99|33.08|32.92|8
1743986030000|2025-04-07 00:33:50|33.17|33.01|33.09|32.93|33.17|33.01|33.09|32.93|142
1743986040000|2025-04-07 00:34:00|33.08|32.92|33|32.84|33.08|32.92|33|32.84|18
1743986050000|2025-04-07 00:34:10|33.05|32.89|33|32.84|33.05|32.89|33|32.84|0
1743986060000|2025-04-07 00:34:20|32.98|32.82|33|32.84|33|32.84|32.98|32.82|1
1743986070000|2025-04-07 00:34:30|33.01|32.85|33.04|32.88|33.04|32.88|33|32.84|9
1743986080000|2025-04-07 00:34:40|33.01|32.85|32.97|32.81|33.04|32.88|32.97|32.81|6
1743986090000|2025-04-07 00:34:50|32.96|32.8|32.94|32.78|32.99|32.83|32.89|32.73|7
1743986100000|2025-04-07 00:35:00|32.93|32.77|32.93|32.77|32.94|32.78|32.91|32.75|3
1743986110000|2025-04-07 00:35:10|32.94|32.78|32.94|32.78|32.94|32.78|32.91|32.75|4
1743986120000|2025-04-07 00:35:20|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|3
1743986130000|2025-04-07 00:35:30|32.92|32.76|32.94|32.78|32.94|32.78|32.91|32.75|9
1743986140000|2025-04-07 00:35:40|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|1
1743986150000|2025-04-07 00:35:50|32.91|32.75|32.91|32.75|32.93|32.77|32.91|32.75|6
1743986160000|2025-04-07 00:36:00|32.88|32.72|32.94|32.78|32.94|32.78|32.88|32.72|15
1743986170000|2025-04-07 00:36:10|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|3
1743986180000|2025-04-07 00:36:20|33|32.84|32.96|32.8|33|32.84|32.96|32.8|13
1743986190000|2025-04-07 00:36:30|32.98|32.82|32.89|32.73|32.99|32.83|32.89|32.73|30
1743986200000|2025-04-07 00:36:40|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|6
1743986210000|2025-04-07 00:36:50|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|1
1743986220000|2025-04-07 00:37:00|32.91|32.75|32.94|32.78|32.94|32.78|32.9|32.74|42
1743986230000|2025-04-07 00:37:10|32.93|32.77|32.88|32.72|32.93|32.77|32.88|32.72|2
1743986240000|2025-04-07 00:37:20|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|0
1743986250000|2025-04-07 00:37:30|32.86|32.7|32.85|32.69|32.88|32.72|32.84|32.68|0
1743986260000|2025-04-07 00:37:40|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|0
1743986270000|2025-04-07 00:37:50|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|6
1743986280000|2025-04-07 00:38:00|32.85|32.69|32.8|32.64|32.85|32.69|32.8|32.64|12
1743986290000|2025-04-07 00:38:10|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|1
1743986310000|2025-04-07 00:38:30|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|3
1743986320000|2025-04-07 00:38:40|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|0
1743986330000|2025-04-07 00:38:50|32.81|32.65|32.79|32.63|32.81|32.65|32.79|32.63|0
1743986340000|2025-04-07 00:39:00|32.78|32.62|32.78|32.62|32.82|32.66|32.78|32.62|1
1743986350000|2025-04-07 00:39:10|32.8|32.64|32.8|32.64|32.8|32.64|32.78|32.62|2
1743986360000|2025-04-07 00:39:20|32.79|32.63|32.72|32.56|32.79|32.63|32.72|32.56|9
1743986370000|2025-04-07 00:39:30|32.74|32.58|32.72|32.56|32.74|32.58|32.71|32.55|5
1743986380000|2025-04-07 00:39:40|32.71|32.55|32.73|32.57|32.74|32.58|32.71|32.55|6
1743986390000|2025-04-07 00:39:50|32.74|32.58|32.73|32.57|32.76|32.6|32.73|32.57|0
1743986400000|2025-04-07 00:40:00|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|15
1743986410000|2025-04-07 00:40:10|32.77|32.61|32.83|32.67|32.83|32.67|32.76|32.6|5
1743986420000|2025-04-07 00:40:20|32.81|32.65|32.81|32.65|32.83|32.67|32.81|32.65|4
1743986430000|2025-04-07 00:40:30|32.84|32.68|32.81|32.65|32.84|32.68|32.78|32.62|9
1743986440000|2025-04-07 00:40:40|32.83|32.67|32.83|32.67|32.83|32.67|32.81|32.65|3
1743986450000|2025-04-07 00:40:50|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|6
1743986470000|2025-04-07 00:41:10|32.8|32.64|32.83|32.67|32.83|32.67|32.8|32.64|2
1743986480000|2025-04-07 00:41:20|32.84|32.68|32.83|32.67|32.84|32.68|32.83|32.67|9
1743986490000|2025-04-07 00:41:30|||||||||1
1743986500000|2025-04-07 00:41:40|||||||||2
1743986510000|2025-04-07 00:41:50|||||||||3
1743986520000|2025-04-07 00:42:00|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|6
1743986530000|2025-04-07 00:42:10|32.73|32.57|32.78|32.62|32.78|32.62|32.73|32.57|10
1743986540000|2025-04-07 00:42:20|32.77|32.61|32.8|32.64|32.81|32.65|32.76|32.6|6
1743986550000|2025-04-07 00:42:30|32.78|32.62|32.78|32.62|32.83|32.67|32.78|32.62|1
1743986560000|2025-04-07 00:42:40|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|8
1743986570000|2025-04-07 00:42:50|32.78|32.62|32.78|32.62|32.78|32.62|32.74|32.58|2
1743986580000|2025-04-07 00:43:00|32.87|32.65|32.79|32.63|32.87|32.65|32.79|32.63|25
1743986590000|2025-04-07 00:43:10|32.81|32.65|32.84|32.68|32.84|32.68|32.79|32.63|4
1743986610000|2025-04-07 00:43:30|32.85|32.69|32.84|32.68|32.88|32.72|32.84|32.68|6
1743986620000|2025-04-07 00:43:40|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|6
1743986630000|2025-04-07 00:43:50|32.9|32.74|32.9|32.74|32.94|32.78|32.89|32.73|12
1743986640000|2025-04-07 00:44:00|32.92|32.76|32.95|32.79|32.95|32.79|32.9|32.74|9
1743986650000|2025-04-07 00:44:10|32.93|32.77|32.98|32.82|32.98|32.82|32.93|32.77|2
1743986660000|2025-04-07 00:44:20|32.97|32.81|32.96|32.8|32.97|32.81|32.95|32.79|5
1743986670000|2025-04-07 00:44:30|32.97|32.81|32.96|32.8|33.01|32.85|32.96|32.8|13
1743986680000|2025-04-07 00:44:40|32.95|32.79|32.93|32.77|32.97|32.81|32.93|32.77|25
1743986690000|2025-04-07 00:44:50|32.95|32.79|32.89|32.73|32.95|32.79|32.89|32.73|25
1743986700000|2025-04-07 00:45:00|32.9|32.74|32.92|32.76|32.92|32.76|32.89|32.73|7
1743986710000|2025-04-07 00:45:10|32.9|32.74|32.92|32.76|32.92|32.76|32.9|32.74|1
1743986720000|2025-04-07 00:45:20|32.9|32.74|32.91|32.75|32.92|32.76|32.89|32.73|4
1743986730000|2025-04-07 00:45:30|32.89|32.73|32.89|32.73|32.89|32.73|32.89|32.73|16
1743986740000|2025-04-07 00:45:40|32.91|32.75|32.94|32.78|32.94|32.78|32.89|32.73|4
1743986750000|2025-04-07 00:45:50|32.95|32.79|32.95|32.79|32.98|32.82|32.95|32.79|31
1743986760000|2025-04-07 00:46:00|32.97|32.81|32.97|32.81|33|32.84|32.95|32.79|13
1743986770000|2025-04-07 00:46:10|33|32.84|32.97|32.81|33|32.84|32.97|32.81|5
1743986780000|2025-04-07 00:46:20|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|4
1743986790000|2025-04-07 00:46:30|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|4
1743986800000|2025-04-07 00:46:40|32.96|32.8|32.95|32.79|32.97|32.81|32.94|32.78|7
1743986810000|2025-04-07 00:46:50|32.97|32.81|32.97|32.81|32.99|32.83|32.97|32.81|7
1743986820000|2025-04-07 00:47:00|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|9
1743986830000|2025-04-07 00:47:10|32.96|32.8|32.94|32.78|32.96|32.8|32.92|32.76|23
1743986840000|2025-04-07 00:47:20|32.97|32.81|32.97|32.81|32.99|32.83|32.95|32.79|8
1743986850000|2025-04-07 00:47:30|32.99|32.83|32.94|32.78|32.99|32.83|32.94|32.78|6
1743986860000|2025-04-07 00:47:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|14
1743986870000|2025-04-07 00:47:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|11
1743986880000|2025-04-07 00:48:00|32.95|32.79|32.94|32.78|32.99|32.83|32.94|32.78|0
1743986890000|2025-04-07 00:48:10|32.95|32.79|32.98|32.82|32.98|32.82|32.95|32.79|2
1743986900000|2025-04-07 00:48:20|32.99|32.83|32.97|32.81|32.99|32.83|32.94|32.78|3
1743986920000|2025-04-07 00:48:40|32.94|32.78|32.97|32.81|32.99|32.83|32.94|32.78|8
1743986930000|2025-04-07 00:48:50|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|8
1743986940000|2025-04-07 00:49:00|32.92|32.76|32.92|32.76|32.94|32.78|32.92|32.76|6
1743986950000|2025-04-07 00:49:10|32.91|32.75|32.94|32.78|32.94|32.78|32.91|32.75|5
1743986960000|2025-04-07 00:49:20|32.95|32.79|32.94|32.78|32.97|32.81|32.94|32.78|3
1743986980000|2025-04-07 00:49:40|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|2
1743986990000|2025-04-07 00:49:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|1
1743987000000|2025-04-07 00:50:00|32.95|32.79|32.97|32.81|32.97|32.81|32.94|32.78|7
1743987010000|2025-04-07 00:50:10|32.95|32.79|32.97|32.81|32.99|32.83|32.95|32.79|9
1743987020000|2025-04-07 00:50:20|32.94|32.78|32.95|32.79|32.99|32.83|32.94|32.78|9
1743987030000|2025-04-07 00:50:30|32.97|32.81|32.95|32.79|32.98|32.82|32.95|32.79|5
1743987040000|2025-04-07 00:50:40|32.97|32.81|32.99|32.83|32.99|32.83|32.97|32.81|6
1743987050000|2025-04-07 00:50:50|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|2
1743987060000|2025-04-07 00:51:00|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|8
1743987070000|2025-04-07 00:51:10|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|0
1743987080000|2025-04-07 00:51:20|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|12
1743987090000|2025-04-07 00:51:30|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|3
1743987100000|2025-04-07 00:51:40|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|1
1743987110000|2025-04-07 00:51:50|32.91|32.75|32.91|32.75|32.91|32.75|32.86|32.7|27
1743987120000|2025-04-07 00:52:00|32.89|32.73|32.91|32.75|32.92|32.76|32.89|32.73|5
1743987130000|2025-04-07 00:52:10|32.94|32.78|32.92|32.76|32.94|32.78|32.89|32.73|1
1743987140000|2025-04-07 00:52:20|32.91|32.75|32.89|32.73|32.94|32.78|32.89|32.73|0
1743987150000|2025-04-07 00:52:30|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|2
1743987160000|2025-04-07 00:52:40|32.92|32.76|32.94|32.78|32.94|32.78|32.89|32.73|1
1743987170000|2025-04-07 00:52:50|32.92|32.76|32.89|32.73|32.93|32.77|32.89|32.73|1
1743987180000|2025-04-07 00:53:00|32.88|32.72|32.84|32.68|32.89|32.73|32.84|32.68|0
1743987190000|2025-04-07 00:53:10|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|1
1743987200000|2025-04-07 00:53:20|32.86|32.7|32.86|32.7|32.89|32.73|32.86|32.7|1
1743987210000|2025-04-07 00:53:30|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|0
1743987220000|2025-04-07 00:53:40|32.87|32.71|32.87|32.71|32.89|32.73|32.87|32.71|1
1743987230000|2025-04-07 00:53:50|32.86|32.7|32.87|32.71|32.89|32.73|32.86|32.7|11
1743987240000|2025-04-07 00:54:00|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|0
1743987250000|2025-04-07 00:54:10|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|1
1743987260000|2025-04-07 00:54:20|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|1
1743987270000|2025-04-07 00:54:30|32.89|32.73|32.87|32.71|32.89|32.73|32.87|32.71|1
1743987280000|2025-04-07 00:54:40|32.86|32.7|32.86|32.7|32.87|32.71|32.86|32.7|0
1743987290000|2025-04-07 00:54:50|32.84|32.68|32.84|32.68|32.87|32.71|32.82|32.66|3
1743987300000|2025-04-07 00:55:00|32.86|32.7|32.87|32.71|32.87|32.71|32.83|32.67|1
1743987310000|2025-04-07 00:55:10|32.85|32.69|32.82|32.66|32.85|32.69|32.82|32.66|5
1743987330000|2025-04-07 00:55:30|32.87|32.71|32.86|32.7|32.87|32.71|32.85|32.69|4
1743987340000|2025-04-07 00:55:40|32.85|32.69|32.82|32.66|32.86|32.7|32.82|32.66|1
1743987350000|2025-04-07 00:55:50|32.87|32.71|32.82|32.66|32.87|32.71|32.82|32.66|5
1743987380000|2025-04-07 00:56:20|32.83|32.67|32.86|32.7|32.86|32.7|32.83|32.67|1
1743987390000|2025-04-07 00:56:30|32.83|32.67|32.77|32.61|32.83|32.67|32.77|32.61|5
1743987400000|2025-04-07 00:56:40|32.79|32.63|32.77|32.61|32.79|32.63|32.76|32.6|4
1743987410000|2025-04-07 00:56:50|32.79|32.63|32.77|32.61|32.79|32.63|32.77|32.61|3
1743987420000|2025-04-07 00:57:00|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|1
1743987430000|2025-04-07 00:57:10|32.77|32.61|32.81|32.65|32.81|32.65|32.76|32.6|4
1743987440000|2025-04-07 00:57:20|32.78|32.62|32.86|32.7|32.86|32.7|32.78|32.62|6
1743987450000|2025-04-07 00:57:30|32.84|32.68|32.84|32.68|32.86|32.7|32.84|32.68|2
1743987460000|2025-04-07 00:57:40|32.82|32.66|32.81|32.65|32.84|32.68|32.81|32.65|2
1743987470000|2025-04-07 00:57:50|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|1
1743987480000|2025-04-07 00:58:00|32.79|32.63|32.86|32.7|32.86|32.7|32.79|32.63|3
1743987490000|2025-04-07 00:58:10|32.85|32.69|32.86|32.7|32.86|32.7|32.82|32.66|1
1743987500000|2025-04-07 00:58:20|32.82|32.66|32.86|32.7|32.86|32.7|32.82|32.66|2
1743987510000|2025-04-07 00:58:30|32.85|32.69|32.84|32.68|32.86|32.7|32.81|32.65|5
1743987520000|2025-04-07 00:58:40|32.86|32.7|32.86|32.7|32.86|32.7|32.84|32.68|0
1743987560000|2025-04-07 00:59:20|||||||||2
1743987570000|2025-04-07 00:59:30|||||||||1
1743987580000|2025-04-07 00:59:40|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|6
1743987590000|2025-04-07 00:59:50|||||||||3
1743987600000|2025-04-07 01:00:00|||||||||2
1743987610000|2025-04-07 01:00:10|32.86|32.7|32.81|32.65|32.86|32.7|32.8|32.64|4
1743987620000|2025-04-07 01:00:20|32.8|32.64|32.78|32.62|32.8|32.64|32.73|32.57|27
1743987630000|2025-04-07 01:00:30|32.76|32.6|32.67|32.51|32.76|32.6|32.67|32.51|12
1743987640000|2025-04-07 01:00:40|32.72|32.56|32.62|32.46|32.72|32.56|32.62|32.46|9
1743987650000|2025-04-07 01:00:50|32.64|32.48|32.64|32.48|32.64|32.48|32.61|32.45|4
1743987660000|2025-04-07 01:01:00|32.62|32.46|32.67|32.51|32.67|32.51|32.62|32.46|9
1743987670000|2025-04-07 01:01:10|32.66|32.5|32.7|32.54|32.7|32.54|32.66|32.5|5
1743987680000|2025-04-07 01:01:20|32.68|32.52|32.67|32.51|32.69|32.53|32.67|32.51|3
1743987690000|2025-04-07 01:01:30|32.68|32.52|32.71|32.55|32.72|32.56|32.67|32.51|5
1743987700000|2025-04-07 01:01:40|32.72|32.56|32.71|32.55|32.73|32.57|32.68|32.52|6
1743987710000|2025-04-07 01:01:50|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|2
1743987720000|2025-04-07 01:02:00|32.75|32.59|32.75|32.59|32.76|32.6|32.75|32.59|3
1743987730000|2025-04-07 01:02:10|32.77|32.61|32.76|32.6|32.8|32.64|32.76|32.6|2
1743987740000|2025-04-07 01:02:20|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|5
1743987750000|2025-04-07 01:02:30|||||||||2
1743987760000|2025-04-07 01:02:40|32.74|32.58|32.73|32.57|32.74|32.58|32.73|32.57|3
1743987770000|2025-04-07 01:02:50|32.76|32.6|32.8|32.64|32.8|32.64|32.73|32.57|7
1743987780000|2025-04-07 01:03:00|32.79|32.63|32.81|32.65|32.82|32.66|32.78|32.62|5
1743987790000|2025-04-07 01:03:10|32.85|32.69|32.84|32.68|32.86|32.7|32.84|32.68|2
1743987800000|2025-04-07 01:03:20|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|6
1743987810000|2025-04-07 01:03:30|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|10
1743987820000|2025-04-07 01:03:40|32.88|32.72|32.97|32.81|32.97|32.81|32.88|32.72|19
1743987830000|2025-04-07 01:03:50|32.96|32.8|33.03|32.87|33.03|32.87|32.95|32.79|9
1743987840000|2025-04-07 01:04:00|33.02|32.86|33.07|32.91|33.07|32.91|33.01|32.85|5
1743987850000|2025-04-07 01:04:10|33.06|32.9|33.03|32.87|33.07|32.91|33.02|32.86|12
1743987860000|2025-04-07 01:04:20|33.01|32.85|32.99|32.83|33.03|32.87|32.99|32.83|5
1743987870000|2025-04-07 01:04:30|33|32.84|33.01|32.85|33.03|32.87|33|32.84|1
1743987880000|2025-04-07 01:04:40|33.03|32.87|33.01|32.85|33.03|32.87|32.99|32.83|2
1743987890000|2025-04-07 01:04:50|33|32.84|33|32.84|33.01|32.85|32.99|32.83|1
1743987900000|2025-04-07 01:05:00|33.01|32.85|33.05|32.89|33.05|32.89|33.01|32.85|1
1743987910000|2025-04-07 01:05:10|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|0
1743987920000|2025-04-07 01:05:20|33.08|32.92|33.07|32.91|33.08|32.92|33.06|32.9|2
1743987930000|2025-04-07 01:05:30|33.08|32.92|33.09|32.93|33.09|32.93|33.06|32.9|3
1743987940000|2025-04-07 01:05:40|33.08|32.92|33.06|32.9|33.09|32.93|33.06|32.9|1
1743987950000|2025-04-07 01:05:50|33.08|32.92|33.11|32.95|33.12|32.96|33.08|32.92|1
1743987960000|2025-04-07 01:06:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|5
1743987970000|2025-04-07 01:06:10|33.1|32.94|33.11|32.95|33.11|32.95|33.07|32.91|5
1743987980000|2025-04-07 01:06:20|33.1|32.94|33.08|32.92|33.11|32.95|33.08|32.92|7
1743987990000|2025-04-07 01:06:30|33.06|32.9|33.06|32.9|33.06|32.9|33.04|32.88|2
1743988000000|2025-04-07 01:06:40|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|0
1743988030000|2025-04-07 01:07:10|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|2
1743988040000|2025-04-07 01:07:20|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|1
1743988050000|2025-04-07 01:07:30|33.06|32.9|33.05|32.89|33.08|32.92|33.04|32.88|3
1743988060000|2025-04-07 01:07:40|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|1
1743988070000|2025-04-07 01:07:50|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|1
1743988080000|2025-04-07 01:08:00|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|5
1743988090000|2025-04-07 01:08:10|33.01|32.85|32.99|32.83|33.03|32.87|32.99|32.83|2
1743988110000|2025-04-07 01:08:30|33|32.84|33.03|32.87|33.03|32.87|33|32.84|2
1743988120000|2025-04-07 01:08:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|1
1743988130000|2025-04-07 01:08:50|33.02|32.86|33.04|32.88|33.04|32.88|32.99|32.83|4
1743988140000|2025-04-07 01:09:00|33.03|32.87|33.04|32.88|33.04|32.88|33.01|32.85|7
1743988150000|2025-04-07 01:09:10|33.05|32.89|32.99|32.83|33.05|32.89|32.99|32.83|5
1743988170000|2025-04-07 01:09:30|||||||||2
1743988190000|2025-04-07 01:09:50|33|32.84|33|32.84|33|32.84|33|32.84|1
1743988200000|2025-04-07 01:10:00|33.04|32.88|33.01|32.85|33.04|32.88|32.99|32.83|4
1743988210000|2025-04-07 01:10:10|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|0
1743988220000|2025-04-07 01:10:20|||||||||2
1743988230000|2025-04-07 01:10:30|32.98|32.82|32.96|32.8|32.98|32.82|32.94|32.78|0
1743988240000|2025-04-07 01:10:40|32.98|32.82|32.94|32.78|32.98|32.82|32.93|32.77|6
1743988250000|2025-04-07 01:10:50|32.93|32.77|32.94|32.78|32.96|32.8|32.93|32.77|6
1743988260000|2025-04-07 01:11:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|0
1743988270000|2025-04-07 01:11:10|32.98|32.82|32.96|32.8|32.98|32.82|32.96|32.8|6
1743988280000|2025-04-07 01:11:20|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|1
1743988290000|2025-04-07 01:11:30|32.97|32.81|32.93|32.77|32.98|32.82|32.93|32.77|10
1743988300000|2025-04-07 01:11:40|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|0
1743988310000|2025-04-07 01:11:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|0
1743988320000|2025-04-07 01:12:00|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|0
1743988350000|2025-04-07 01:12:30|||||||||3
1743988360000|2025-04-07 01:12:40|||||||||3
1743988370000|2025-04-07 01:12:50|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|0
1743988380000|2025-04-07 01:13:00|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|3
1743988390000|2025-04-07 01:13:10|32.94|32.78|32.94|32.78|32.96|32.8|32.93|32.77|2
1743988400000|2025-04-07 01:13:20|32.96|32.8|32.93|32.77|32.96|32.8|32.93|32.77|0
1743988410000|2025-04-07 01:13:30|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|2
1743988420000|2025-04-07 01:13:40|32.93|32.77|32.92|32.76|32.95|32.79|32.92|32.76|2
1743988430000|2025-04-07 01:13:50|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|4
1743988440000|2025-04-07 01:14:00|32.93|32.77|32.92|32.76|32.93|32.77|32.92|32.76|2
1743988450000|2025-04-07 01:14:10|||||||||3
1743988460000|2025-04-07 01:14:20|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|2
1743988470000|2025-04-07 01:14:30|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|1
1743988480000|2025-04-07 01:14:40|32.92|32.76|32.95|32.79|32.98|32.82|32.92|32.76|18
1743988500000|2025-04-07 01:15:00|32.93|32.77|32.97|32.81|32.97|32.81|32.92|32.76|6
1743988510000|2025-04-07 01:15:10|32.98|32.82|32.98|32.82|32.98|32.82|32.97|32.81|1
1743988520000|2025-04-07 01:15:20|33|32.84|33.01|32.85|33.01|32.85|32.98|32.82|19
1743988530000|2025-04-07 01:15:30|33.03|32.87|33.04|32.88|33.06|32.9|33.01|32.85|5
1743988540000|2025-04-07 01:15:40|33.08|32.92|33.09|32.93|33.09|32.93|33.07|32.91|4
1743988550000|2025-04-07 01:15:50|33.04|32.88|33.06|32.9|33.06|32.9|33.03|32.87|5
1743988560000|2025-04-07 01:16:00|33.05|32.89|33.04|32.88|33.05|32.89|33.03|32.87|2
1743988570000|2025-04-07 01:16:10|33.03|32.87|33.08|32.92|33.08|32.92|33.03|32.87|4
1743988580000|2025-04-07 01:16:20|33.03|32.87|33.03|32.87|33.03|32.87|33.03|32.87|3
1743988590000|2025-04-07 01:16:30|33.04|32.88|33.09|32.93|33.09|32.93|33.03|32.87|1
1743988600000|2025-04-07 01:16:40|33.08|32.92|33.08|32.92|33.08|32.92|33.06|32.9|0
1743988610000|2025-04-07 01:16:50|33.06|32.9|33.06|32.9|33.09|32.93|33.06|32.9|8
1743988620000|2025-04-07 01:17:00|33.08|32.92|33.03|32.87|33.08|32.92|33.03|32.87|8
1743988630000|2025-04-07 01:17:10|33.01|32.85|32.98|32.82|33.03|32.87|32.98|32.82|4
1743988640000|2025-04-07 01:17:20|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|2
1743988650000|2025-04-07 01:17:30|33|32.84|33.01|32.85|33.03|32.87|33|32.84|3
1743988660000|2025-04-07 01:17:40|33.03|32.87|33.03|32.87|33.04|32.88|32.98|32.82|7
1743988670000|2025-04-07 01:17:50|33.01|32.85|32.99|32.83|33.01|32.85|32.98|32.82|6
1743988680000|2025-04-07 01:18:00|32.98|32.82|32.95|32.79|32.98|32.82|32.95|32.79|18
1743988690000|2025-04-07 01:18:10|32.97|32.81|32.97|32.81|32.98|32.82|32.97|32.81|5
1743988700000|2025-04-07 01:18:20|32.98|32.82|32.93|32.77|32.98|32.82|32.93|32.77|2
1743988710000|2025-04-07 01:18:30|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|4
1743988720000|2025-04-07 01:18:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|0
1743988730000|2025-04-07 01:18:50|32.92|32.76|32.95|32.79|32.97|32.81|32.92|32.76|2
1743988740000|2025-04-07 01:19:00|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|2
1743988750000|2025-04-07 01:19:10|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|2
1743988760000|2025-04-07 01:19:20|32.97|32.81|32.97|32.81|32.97|32.81|32.95|32.79|0
1743988770000|2025-04-07 01:19:30|||||||||11
1743988780000|2025-04-07 01:19:40|32.95|32.79|32.97|32.81|32.97|32.81|32.95|32.79|0
1743988790000|2025-04-07 01:19:50|32.95|32.79|32.92|32.76|32.97|32.81|32.91|32.75|5
1743988800000|2025-04-07 01:20:00|32.93|32.77|32.88|32.72|32.93|32.77|32.88|32.72|3
1743988810000|2025-04-07 01:20:10|32.9|32.74|32.87|32.71|32.91|32.75|32.87|32.71|1
1743988820000|2025-04-07 01:20:20|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|2
1743988830000|2025-04-07 01:20:30|32.8|32.64|32.8|32.64|32.82|32.66|32.8|32.64|15
1743988840000|2025-04-07 01:20:40|32.82|32.66|32.75|32.59|32.82|32.66|32.75|32.59|13
1743988850000|2025-04-07 01:20:50|32.77|32.61|32.74|32.58|32.78|32.62|32.74|32.58|30
1743988860000|2025-04-07 01:21:00|32.75|32.59|32.74|32.58|32.75|32.59|32.74|32.58|6
1743988870000|2025-04-07 01:21:10|32.72|32.56|32.72|32.56|32.74|32.58|32.72|32.56|4
1743988880000|2025-04-07 01:21:20|32.7|32.54|32.69|32.53|32.72|32.56|32.69|32.53|7
1743988890000|2025-04-07 01:21:30|32.71|32.55|32.69|32.53|32.71|32.55|32.69|32.53|5
1743988900000|2025-04-07 01:21:40|32.71|32.55|32.68|32.52|32.71|32.55|32.68|32.52|8
1743988910000|2025-04-07 01:21:50|32.67|32.51|32.64|32.48|32.69|32.53|32.64|32.48|2
1743988920000|2025-04-07 01:22:00|32.67|32.51|32.69|32.53|32.69|32.53|32.65|32.49|12
1743988930000|2025-04-07 01:22:10|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|14
1743988950000|2025-04-07 01:22:30|||||||||2
1743988960000|2025-04-07 01:22:40|32.68|32.52|32.71|32.55|32.71|32.55|32.67|32.51|21
1743988970000|2025-04-07 01:22:50|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|0
1743988980000|2025-04-07 01:23:00|32.68|32.52|32.68|32.52|32.69|32.53|32.68|32.52|3
1743988990000|2025-04-07 01:23:10|32.67|32.51|32.63|32.47|32.67|32.51|32.62|32.46|13
1743989000000|2025-04-07 01:23:20|32.64|32.48|32.62|32.46|32.64|32.48|32.62|32.46|11
1743989010000|2025-04-07 01:23:30|||||||||3
1743989020000|2025-04-07 01:23:40|32.57|32.41|32.57|32.41|32.6|32.44|32.57|32.41|12
1743989030000|2025-04-07 01:23:50|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|5
1743989040000|2025-04-07 01:24:00|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|7
1743989050000|2025-04-07 01:24:10|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|12
1743989060000|2025-04-07 01:24:20|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|12
1743989070000|2025-04-07 01:24:30|32.36|32.2|32.41|32.25|32.42|32.26|32.36|32.2|8
1743989080000|2025-04-07 01:24:40|32.42|32.26|32.47|32.31|32.47|32.31|32.42|32.26|6
1743989090000|2025-04-07 01:24:50|32.46|32.3|32.41|32.25|32.47|32.31|32.41|32.25|8
1743989100000|2025-04-07 01:25:00|32.43|32.27|32.43|32.27|32.45|32.29|32.4|32.24|11
1743989110000|2025-04-07 01:25:10|32.41|32.25|32.4|32.24|32.41|32.25|32.4|32.24|2
1743989120000|2025-04-07 01:25:20|32.45|32.29|32.45|32.29|32.45|32.29|32.4|32.24|7
1743989130000|2025-04-07 01:25:30|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|1
1743989140000|2025-04-07 01:25:40|32.43|32.27|32.4|32.24|32.43|32.27|32.4|32.24|0
1743989150000|2025-04-07 01:25:50|32.38|32.22|32.34|32.18|32.38|32.22|32.34|32.18|36
1743989160000|2025-04-07 01:26:00|32.35|32.19|32.31|32.15|32.35|32.19|32.29|32.13|5
1743989170000|2025-04-07 01:26:10|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|11
1743989180000|2025-04-07 01:26:20|32.27|32.11|32.31|32.15|32.31|32.15|32.26|32.1|13
1743989190000|2025-04-07 01:26:30|32.27|32.11|32.32|32.16|32.32|32.16|32.27|32.11|7
1743989200000|2025-04-07 01:26:40|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|5
1743989210000|2025-04-07 01:26:50|32.27|32.11|32.26|32.1|32.31|32.15|32.25|32.09|11
1743989220000|2025-04-07 01:27:00|32.27|32.11|32.31|32.15|32.35|32.15|32.27|32.1|14
1743989230000|2025-04-07 01:27:10|32.32|32.16|32.32|32.16|32.34|32.18|32.31|32.15|2
1743989240000|2025-04-07 01:27:20|32.31|32.15|32.32|32.16|32.34|32.18|32.31|32.15|7
1743989250000|2025-04-07 01:27:30|32.34|32.18|32.37|32.21|32.37|32.21|32.34|32.18|3
1743989260000|2025-04-07 01:27:40|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|3
1743989270000|2025-04-07 01:27:50|32.33|32.17|32.32|32.16|32.33|32.17|32.32|32.16|2
1743989280000|2025-04-07 01:28:00|32.34|32.18|32.32|32.16|32.34|32.18|32.31|32.15|5
1743989290000|2025-04-07 01:28:10|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|5
1743989300000|2025-04-07 01:28:20|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|0
1743989310000|2025-04-07 01:28:30|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|3
1743989320000|2025-04-07 01:28:40|32.32|32.16|32.32|32.16|32.34|32.18|32.32|32.16|10
1743989330000|2025-04-07 01:28:50|32.34|32.18|32.35|32.19|32.37|32.21|32.32|32.16|15
1743989340000|2025-04-07 01:29:00|32.37|32.21|32.33|32.17|32.37|32.21|32.33|32.17|1
1743989350000|2025-04-07 01:29:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1743989360000|2025-04-07 01:29:20|32.31|32.15|32.32|32.16|32.32|32.16|32.29|32.13|2
1743989370000|2025-04-07 01:29:30|32.37|32.21|32.37|32.21|32.38|32.22|32.35|32.19|5
1743989380000|2025-04-07 01:29:40|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|6
1743989390000|2025-04-07 01:29:50|32.35|32.19|32.38|32.22|32.38|32.22|32.33|32.17|2
1743989410000|2025-04-07 01:30:10|32.37|32.21|32.32|32.16|32.37|32.21|32.32|32.16|7
1743989420000|2025-04-07 01:30:20|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|17
1743989430000|2025-04-07 01:30:30|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|1
1743989440000|2025-04-07 01:30:40|32.31|32.15|32.29|32.13|32.31|32.15|32.27|32.11|6
1743989450000|2025-04-07 01:30:50|32.31|32.15|32.37|32.21|32.38|32.22|32.31|32.15|8
1743989460000|2025-04-07 01:31:00|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|3
1743989470000|2025-04-07 01:31:10|32.37|32.21|32.38|32.22|32.38|32.22|32.35|32.19|4
1743989480000|2025-04-07 01:31:20|32.4|32.24|32.41|32.25|32.41|32.25|32.4|32.24|3
1743989490000|2025-04-07 01:31:30|32.4|32.24|32.41|32.25|32.43|32.27|32.38|32.22|1
1743989500000|2025-04-07 01:31:40|32.43|32.27|32.43|32.27|32.43|32.27|32.41|32.25|3
1743989510000|2025-04-07 01:31:50|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|17
1743989520000|2025-04-07 01:32:00|32.44|32.28|32.43|32.27|32.44|32.28|32.43|32.27|2
1743989530000|2025-04-07 01:32:10|32.41|32.25|32.5|32.34|32.51|32.35|32.41|32.25|19
1743989540000|2025-04-07 01:32:20|32.46|32.3|32.5|32.34|32.5|32.34|32.46|32.3|13
1743989550000|2025-04-07 01:32:30|32.49|32.33|32.52|32.36|32.52|32.36|32.44|32.28|10
1743989560000|2025-04-07 01:32:40|32.51|32.35|32.58|32.42|32.58|32.42|32.51|32.35|13
1743989570000|2025-04-07 01:32:50|32.55|32.39|32.62|32.46|32.64|32.48|32.55|32.39|12
1743989580000|2025-04-07 01:33:00|32.64|32.48|32.64|32.48|32.65|32.49|32.62|32.46|6
1743989590000|2025-04-07 01:33:10|32.65|32.49|32.7|32.54|32.71|32.55|32.65|32.49|9
1743989600000|2025-04-07 01:33:20|32.69|32.53|32.65|32.49|32.69|32.53|32.65|32.49|8
1743989610000|2025-04-07 01:33:30|32.67|32.51|32.63|32.47|32.67|32.51|32.63|32.47|14
1743989620000|2025-04-07 01:33:40|32.64|32.48|32.6|32.44|32.68|32.52|32.6|32.44|28
1743989630000|2025-04-07 01:33:50|32.61|32.45|32.6|32.44|32.62|32.46|32.59|32.43|27
1743989640000|2025-04-07 01:34:00|||||||||11
1743989650000|2025-04-07 01:34:10|||||||||1
1743989660000|2025-04-07 01:34:20|32.62|32.46|32.6|32.44|32.62|32.46|32.56|32.4|6
1743989670000|2025-04-07 01:34:30|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|3
1743989680000|2025-04-07 01:34:40|32.6|32.44|32.61|32.45|32.61|32.45|32.6|32.44|1
1743989690000|2025-04-07 01:34:50|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|5
1743989700000|2025-04-07 01:35:00|32.67|32.51|32.73|32.57|32.73|32.57|32.67|32.51|5
1743989710000|2025-04-07 01:35:10|32.75|32.59|32.81|32.65|32.81|32.65|32.75|32.59|14
1743989720000|2025-04-07 01:35:20|32.82|32.66|32.83|32.67|32.83|32.67|32.81|32.65|15
1743989730000|2025-04-07 01:35:30|32.84|32.68|32.9|32.74|32.9|32.74|32.83|32.67|9
1743989740000|2025-04-07 01:35:40|32.89|32.73|32.88|32.72|32.92|32.76|32.88|32.72|4
1743989750000|2025-04-07 01:35:50|32.89|32.73|32.93|32.77|32.94|32.78|32.89|32.73|0
1743989760000|2025-04-07 01:36:00|32.94|32.78|32.93|32.77|32.94|32.78|32.89|32.73|2
1743989770000|2025-04-07 01:36:10|32.94|32.78|32.88|32.72|32.94|32.78|32.88|32.72|3
1743989780000|2025-04-07 01:36:20|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|17
1743989790000|2025-04-07 01:36:30|32.84|32.68|32.84|32.68|32.86|32.7|32.83|32.67|2
1743989800000|2025-04-07 01:36:40|32.86|32.7|32.86|32.7|32.89|32.73|32.86|32.7|13
1743989810000|2025-04-07 01:36:50|32.88|32.72|32.94|32.78|32.94|32.78|32.88|32.72|6
1743989820000|2025-04-07 01:37:00|32.95|32.79|32.99|32.83|32.99|32.83|32.94|32.78|14
1743989830000|2025-04-07 01:37:10|32.97|32.81|32.99|32.83|33|32.84|32.97|32.81|2
1743989840000|2025-04-07 01:37:20|33|32.84|32.99|32.83|33|32.84|32.99|32.83|5
1743989850000|2025-04-07 01:37:30|32.97|32.81|32.99|32.83|33|32.84|32.97|32.81|3
1743989860000|2025-04-07 01:37:40|33|32.84|33|32.84|33|32.84|32.99|32.83|2
1743989870000|2025-04-07 01:37:50|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|1
1743989880000|2025-04-07 01:38:00|32.97|32.81|32.99|32.83|32.99|32.83|32.95|32.79|0
1743989890000|2025-04-07 01:38:10|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|2
1743989900000|2025-04-07 01:38:20|33|32.84|32.97|32.81|33|32.84|32.95|32.79|0
1743989910000|2025-04-07 01:38:30|32.99|32.83|32.99|32.83|32.99|32.83|32.99|32.83|4
1743989920000|2025-04-07 01:38:40|33|32.84|32.99|32.83|33.02|32.86|32.99|32.83|6
1743989930000|2025-04-07 01:38:50|33|32.84|33|32.84|33.02|32.86|32.99|32.83|1
1743989940000|2025-04-07 01:39:00|33.02|32.86|32.98|32.82|33.04|32.88|32.98|32.82|8
1743989950000|2025-04-07 01:39:10|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|1
1743989960000|2025-04-07 01:39:20|32.98|32.82|32.96|32.8|32.98|32.82|32.94|32.78|3
1743989970000|2025-04-07 01:39:30|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|1
1743989980000|2025-04-07 01:39:40|32.98|32.82|32.99|32.83|32.99|32.83|32.97|32.81|2
1743989990000|2025-04-07 01:39:50|32.98|32.82|32.99|32.83|32.99|32.83|32.96|32.8|3
1743990000000|2025-04-07 01:40:00|32.98|32.82|32.93|32.77|32.99|32.83|32.93|32.77|4
1743990010000|2025-04-07 01:40:10|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|0
1743990020000|2025-04-07 01:40:20|32.94|32.78|32.98|32.82|32.98|32.82|32.93|32.77|2
1743990030000|2025-04-07 01:40:30|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|0
1743990050000|2025-04-07 01:40:50|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|12
1743990060000|2025-04-07 01:41:00|32.96|32.8|32.94|32.78|32.96|32.8|32.93|32.77|4
1743990070000|2025-04-07 01:41:10|32.93|32.77|32.99|32.83|32.99|32.83|32.93|32.77|22
1743990080000|2025-04-07 01:41:20|32.98|32.82|32.98|32.82|32.99|32.83|32.98|32.82|2
1743990090000|2025-04-07 01:41:30|32.96|32.8|32.98|32.82|32.98|32.82|32.96|32.8|1
1743990110000|2025-04-07 01:41:50|32.99|32.83|33.01|32.85|33.01|32.85|32.99|32.83|1
1743990120000|2025-04-07 01:42:00|32.99|32.83|33.04|32.88|33.04|32.88|32.99|32.83|15
1743990130000|2025-04-07 01:42:10|33.03|32.87|33.04|32.88|33.06|32.9|33.03|32.87|2
1743990140000|2025-04-07 01:42:20|33.03|32.87|33.09|32.93|33.1|32.94|33.03|32.87|9
1743990150000|2025-04-07 01:42:30|33.1|32.94|33.15|32.99|33.15|32.99|33.1|32.94|4
1743990160000|2025-04-07 01:42:40|33.14|32.98|33.14|32.98|33.17|33.01|33.13|32.97|5
1743990170000|2025-04-07 01:42:50|33.13|32.97|33.15|32.99|33.15|32.99|33.13|32.97|0
1743990180000|2025-04-07 01:43:00|33.14|32.98|33.04|32.88|33.14|32.98|33.04|32.88|8
1743990190000|2025-04-07 01:43:10|33.03|32.87|32.99|32.83|33.04|32.88|32.99|32.83|12
1743990200000|2025-04-07 01:43:20|32.98|32.82|32.98|32.82|32.98|32.82|32.96|32.8|9
1743990210000|2025-04-07 01:43:30|32.96|32.8|32.91|32.75|32.96|32.8|32.91|32.75|1
1743990220000|2025-04-07 01:43:40|32.92|32.76|32.91|32.75|32.93|32.77|32.91|32.75|2
1743990230000|2025-04-07 01:43:50|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|3
1743990240000|2025-04-07 01:44:00|32.92|32.76|32.99|32.83|33.01|32.85|32.92|32.76|5
1743990250000|2025-04-07 01:44:10|33.01|32.85|33.04|32.88|33.04|32.88|33.01|32.85|1
1743990260000|2025-04-07 01:44:20|33.03|32.87|33.03|32.87|33.03|32.87|33.01|32.85|4
1743990270000|2025-04-07 01:44:30|33.01|32.85|33.03|32.87|33.04|32.88|33.01|32.85|9
1743990280000|2025-04-07 01:44:40|33.04|32.88|33.01|32.85|33.04|32.88|32.98|32.82|24
1743990290000|2025-04-07 01:44:50|32.98|32.82|33.01|32.85|33.01|32.85|32.98|32.82|3
1743990300000|2025-04-07 01:45:00|33.03|32.87|33.03|32.87|33.04|32.88|32.98|32.82|5
1743990310000|2025-04-07 01:45:10|33.04|32.88|33.03|32.87|33.04|32.88|33.01|32.85|1
1743990320000|2025-04-07 01:45:20|33.01|32.85|33.03|32.87|33.03|32.87|33.01|32.85|1
1743990330000|2025-04-07 01:45:30|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|1
1743990340000|2025-04-07 01:45:40|33.03|32.87|33.03|32.87|33.03|32.87|32.99|32.83|4
1743990350000|2025-04-07 01:45:50|33.02|32.86|33.03|32.87|33.03|32.87|33.01|32.85|1
1743990360000|2025-04-07 01:46:00|33.04|32.88|32.99|32.83|33.04|32.88|32.99|32.83|2
1743990370000|2025-04-07 01:46:10|32.98|32.82|32.92|32.76|33.01|32.85|32.92|32.76|5
1743990380000|2025-04-07 01:46:20|32.91|32.75|32.95|32.79|32.97|32.81|32.91|32.75|4
1743990390000|2025-04-07 01:46:30|32.96|32.8|32.92|32.76|32.97|32.81|32.92|32.76|2
1743990400000|2025-04-07 01:46:40|32.91|32.75|32.92|32.76|32.92|32.76|32.91|32.75|3
1743990410000|2025-04-07 01:46:50|32.91|32.75|32.91|32.75|32.91|32.75|32.89|32.73|4
1743990420000|2025-04-07 01:47:00|32.9|32.74|32.91|32.75|32.92|32.76|32.9|32.74|2
1743990430000|2025-04-07 01:47:10|32.92|32.76|32.91|32.75|32.94|32.78|32.91|32.75|3
1743990440000|2025-04-07 01:47:20|32.92|32.76|32.91|32.75|32.92|32.76|32.91|32.75|2
1743990450000|2025-04-07 01:47:30|32.96|32.71|32.91|32.75|32.96|32.76|32.91|32.71|1
1743990460000|2025-04-07 01:47:40|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|1
1743990470000|2025-04-07 01:47:50|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|6
1743990480000|2025-04-07 01:48:00|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|1
1743990490000|2025-04-07 01:48:10|32.9|32.74|32.87|32.71|32.9|32.74|32.86|32.7|1
1743990500000|2025-04-07 01:48:20|32.89|32.73|32.91|32.75|32.91|32.75|32.89|32.73|1
1743990520000|2025-04-07 01:48:40|32.9|32.74|32.87|32.71|32.9|32.74|32.87|32.71|3
1743990540000|2025-04-07 01:49:00|32.85|32.69|32.84|32.68|32.89|32.73|32.84|32.68|1
1743990550000|2025-04-07 01:49:10|32.86|32.7|32.89|32.73|32.9|32.74|32.84|32.68|1
1743990560000|2025-04-07 01:49:20|32.9|32.74|32.86|32.7|32.9|32.74|32.86|32.7|1
1743990570000|2025-04-07 01:49:30|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|2
1743990580000|2025-04-07 01:49:40|32.86|32.7|32.86|32.7|32.86|32.7|32.82|32.66|2
1743990590000|2025-04-07 01:49:50|32.87|32.71|32.86|32.7|32.87|32.71|32.86|32.7|1
1743990600000|2025-04-07 01:50:00|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|1
1743990610000|2025-04-07 01:50:10|32.84|32.68|32.83|32.67|32.87|32.71|32.81|32.65|3
1743990620000|2025-04-07 01:50:20|32.81|32.65|32.82|32.66|32.83|32.67|32.81|32.65|0
1743990630000|2025-04-07 01:50:30|32.81|32.65|32.81|32.65|32.86|32.68|32.81|32.61|1
1743990640000|2025-04-07 01:50:40|32.8|32.64|32.83|32.67|32.83|32.67|32.8|32.64|1
1743990650000|2025-04-07 01:50:50|32.86|32.61|32.84|32.68|32.88|32.68|32.81|32.61|1
1743990660000|2025-04-07 01:51:00|32.82|32.66|32.81|32.65|32.82|32.66|32.81|32.65|1
1743990670000|2025-04-07 01:51:10|32.82|32.66|32.84|32.68|32.84|32.68|32.81|32.65|0
1743990680000|2025-04-07 01:51:20|32.81|32.65|32.81|32.65|32.82|32.66|32.81|32.65|0
1743990700000|2025-04-07 01:51:40|32.79|32.63|32.81|32.65|32.81|32.65|32.79|32.63|0
1743990730000|2025-04-07 01:52:10|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|0
1743990740000|2025-04-07 01:52:20|32.82|32.66|32.82|32.66|32.82|32.66|32.82|32.66|1
1743990750000|2025-04-07 01:52:30|32.83|32.67|32.81|32.65|32.88|32.68|32.8|32.63|3
1743990760000|2025-04-07 01:52:40|32.82|32.66|32.75|32.59|32.82|32.66|32.75|32.59|2
1743990770000|2025-04-07 01:52:50|32.76|32.6|32.75|32.59|32.78|32.62|32.75|32.59|0
1743990780000|2025-04-07 01:53:00|32.74|32.58|32.74|32.58|32.75|32.59|32.74|32.58|5
1743990800000|2025-04-07 01:53:20|32.68|32.52|32.66|32.5|32.68|32.52|32.63|32.47|7
1743990810000|2025-04-07 01:53:30|32.65|32.49|32.64|32.48|32.66|32.5|32.64|32.48|0
1743990820000|2025-04-07 01:53:40|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|5
1743990830000|2025-04-07 01:53:50|32.6|32.44|32.57|32.41|32.6|32.44|32.57|32.41|2
1743990840000|2025-04-07 01:54:00|32.55|32.39|32.52|32.36|32.57|32.41|32.52|32.36|4
1743990880000|2025-04-07 01:54:40|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|4
1743990890000|2025-04-07 01:54:50|32.51|32.35|32.54|32.38|32.54|32.38|32.51|32.35|2
1743990900000|2025-04-07 01:55:00|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|2
1743990910000|2025-04-07 01:55:10|32.54|32.38|32.52|32.36|32.54|32.38|32.51|32.35|4
1743990920000|2025-04-07 01:55:20|32.54|32.38|32.56|32.4|32.57|32.41|32.54|32.38|0
1743990930000|2025-04-07 01:55:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|3
1743990950000|2025-04-07 01:55:50|32.58|32.42|32.62|32.46|32.62|32.46|32.58|32.42|6
1743990960000|2025-04-07 01:56:00|32.63|32.47|32.63|32.47|32.65|32.49|32.62|32.46|9
1743990970000|2025-04-07 01:56:10|||||||||1
1743990980000|2025-04-07 01:56:20|32.6|32.44|32.63|32.47|32.63|32.47|32.58|32.42|0
1743990990000|2025-04-07 01:56:30|32.61|32.45|32.58|32.42|32.61|32.45|32.57|32.41|1
1743991000000|2025-04-07 01:56:40|32.57|32.41|32.57|32.41|32.58|32.42|32.56|32.4|5
1743991020000|2025-04-07 01:57:00|||||||||1
1743991030000|2025-04-07 01:57:10|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|3
1743991040000|2025-04-07 01:57:20|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|0
1743991050000|2025-04-07 01:57:30|||||||||1
1743991060000|2025-04-07 01:57:40|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|0
1743991070000|2025-04-07 01:57:50|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|0
1743991080000|2025-04-07 01:58:00|32.58|32.42|32.63|32.47|32.64|32.48|32.58|32.42|5
1743991090000|2025-04-07 01:58:10|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|0
1743991100000|2025-04-07 01:58:20|32.59|32.43|32.57|32.41|32.59|32.43|32.57|32.41|1
1743991110000|2025-04-07 01:58:30|32.56|32.4|32.54|32.38|32.58|32.42|32.54|32.38|21
1743991120000|2025-04-07 01:58:40|32.52|32.36|32.51|32.35|32.52|32.36|32.51|32.35|1
1743991130000|2025-04-07 01:58:50|32.5|32.34|32.49|32.33|32.5|32.34|32.48|32.32|3
1743991140000|2025-04-07 01:59:00|32.5|32.34|32.52|32.36|32.54|32.38|32.5|32.34|0
1743991150000|2025-04-07 01:59:10|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|1
1743991160000|2025-04-07 01:59:20|32.59|32.43|32.6|32.44|32.6|32.44|32.59|32.43|4
1743991170000|2025-04-07 01:59:30|32.61|32.45|32.6|32.44|32.64|32.48|32.6|32.44|6
1743991180000|2025-04-07 01:59:40|32.62|32.46|32.62|32.46|32.62|32.46|32.6|32.44|0
1743991190000|2025-04-07 01:59:50|32.6|32.44|32.6|32.44|32.6|32.44|32.6|32.44|0
1743991200000|2025-04-07 02:00:00|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|0
1743991210000|2025-04-07 02:00:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|2
1743991220000|2025-04-07 02:00:20|32.62|32.46|32.59|32.43|32.62|32.46|32.58|32.42|0
1743991230000|2025-04-07 02:00:30|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|0
1743991240000|2025-04-07 02:00:40|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|2
1743991250000|2025-04-07 02:00:50|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|3
1743991260000|2025-04-07 02:01:00|32.59|32.43|32.65|32.49|32.65|32.49|32.59|32.43|7
1743991270000|2025-04-07 02:01:10|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|6
1743991280000|2025-04-07 02:01:20|32.66|32.5|32.65|32.49|32.67|32.51|32.65|32.49|5
1743991290000|2025-04-07 02:01:30|32.64|32.48|32.64|32.48|32.64|32.48|32.62|32.46|0
1743991300000|2025-04-07 02:01:40|32.65|32.49|32.65|32.49|32.65|32.49|32.65|32.49|0
1743991310000|2025-04-07 02:01:50|32.67|32.51|32.7|32.54|32.7|32.54|32.67|32.51|2
1743991320000|2025-04-07 02:02:00|32.67|32.51|32.65|32.49|32.68|32.52|32.65|32.49|3
1743991330000|2025-04-07 02:02:10|32.67|32.51|32.71|32.55|32.71|32.55|32.67|32.51|5
1743991340000|2025-04-07 02:02:20|32.72|32.56|32.71|32.55|32.72|32.56|32.7|32.54|5
1743991350000|2025-04-07 02:02:30|32.72|32.56|32.72|32.56|32.75|32.59|32.7|32.54|7
1743991360000|2025-04-07 02:02:40|32.71|32.55|32.71|32.55|32.71|32.55|32.7|32.54|4
1743991370000|2025-04-07 02:02:50|32.72|32.56|32.8|32.64|32.8|32.64|32.72|32.56|12
1743991380000|2025-04-07 02:03:00|32.78|32.62|32.78|32.62|32.78|32.62|32.76|32.6|0
1743991390000|2025-04-07 02:03:10|32.76|32.6|32.76|32.6|32.76|32.6|32.75|32.59|4
1743991400000|2025-04-07 02:03:20|32.75|32.59|32.76|32.6|32.77|32.61|32.75|32.59|2
1743991410000|2025-04-07 02:03:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|1
1743991420000|2025-04-07 02:03:40|32.77|32.61|32.81|32.65|32.81|32.65|32.77|32.61|7
1743991440000|2025-04-07 02:04:00|32.83|32.67|32.82|32.66|32.83|32.67|32.81|32.65|6
1743991450000|2025-04-07 02:04:10|32.83|32.67|32.83|32.67|32.86|32.7|32.83|32.67|1
1743991460000|2025-04-07 02:04:20|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|7
1743991470000|2025-04-07 02:04:30|||||||||1
1743991480000|2025-04-07 02:04:40|32.84|32.68|32.8|32.64|32.84|32.68|32.79|32.63|10
1743991490000|2025-04-07 02:04:50|32.82|32.66|32.82|32.66|32.82|32.66|32.8|32.64|2
1743991500000|2025-04-07 02:05:00|32.84|32.68|32.84|32.68|32.84|32.68|32.79|32.63|15
1743991510000|2025-04-07 02:05:10|32.83|32.67|32.86|32.7|32.86|32.7|32.83|32.67|3
1743991520000|2025-04-07 02:05:20|32.84|32.68|32.81|32.65|32.84|32.68|32.81|32.65|2
1743991530000|2025-04-07 02:05:30|32.82|32.66|32.94|32.78|32.94|32.78|32.81|32.65|10
1743991540000|2025-04-07 02:05:40|32.93|32.77|32.92|32.76|32.93|32.77|32.89|32.73|3
1743991550000|2025-04-07 02:05:50|32.91|32.75|32.94|32.78|32.94|32.78|32.91|32.75|1
1743991560000|2025-04-07 02:06:00|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|4
1743991570000|2025-04-07 02:06:10|32.96|32.8|33.01|32.85|33.01|32.85|32.96|32.8|11
1743991580000|2025-04-07 02:06:20|33|32.84|33.03|32.87|33.03|32.87|33|32.84|1
1743991590000|2025-04-07 02:06:30|33.06|32.9|33.12|32.96|33.12|32.96|33.05|32.89|23
1743991600000|2025-04-07 02:06:40|33.11|32.95|33.14|32.98|33.14|32.98|33.11|32.95|3
1743991610000|2025-04-07 02:06:50|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|10
1743991620000|2025-04-07 02:07:00|33.08|32.92|33.11|32.95|33.11|32.95|33.07|32.91|9
1743991630000|2025-04-07 02:07:10|33.06|32.9|33.11|32.95|33.11|32.95|33.06|32.9|10
1743991640000|2025-04-07 02:07:20|33.09|32.93|33.11|32.95|33.11|32.95|33.06|32.9|14
1743991650000|2025-04-07 02:07:30|33.12|32.96|33.13|32.97|33.14|32.98|33.11|32.95|6
1743991660000|2025-04-07 02:07:40|33.12|32.96|33.17|33.01|33.17|33.01|33.12|32.96|10
1743991670000|2025-04-07 02:07:50|33.18|33.02|33.23|33.07|33.27|33.11|33.17|33.01|12
1743991680000|2025-04-07 02:08:00|33.22|33.06|33.23|33.07|33.25|33.09|33.22|33.06|7
1743991690000|2025-04-07 02:08:10|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|15
1743991700000|2025-04-07 02:08:20|33.19|33.03|33.27|33.11|33.27|33.11|33.17|33.01|20
1743991710000|2025-04-07 02:08:30|33.26|33.1|33.27|33.11|33.27|33.11|33.22|33.06|25
1743991730000|2025-04-07 02:08:50|33.22|33.06|33.27|33.11|33.27|33.11|33.22|33.06|19
1743991740000|2025-04-07 02:09:00|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|17
1743991750000|2025-04-07 02:09:10|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|2
1743991770000|2025-04-07 02:09:30|33.28|33.12|33.33|33.17|33.33|33.17|33.28|33.12|9
1743991780000|2025-04-07 02:09:40|33.32|33.16|33.38|33.22|33.38|33.22|33.32|33.16|9
1743991790000|2025-04-07 02:09:50|33.37|33.21|33.38|33.22|33.38|33.22|33.37|33.21|3
1743991800000|2025-04-07 02:10:00|33.37|33.21|33.41|33.25|33.41|33.25|33.37|33.21|5
1743991810000|2025-04-07 02:10:10|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|3
1743991820000|2025-04-07 02:10:20|33.44|33.28|33.47|33.31|33.5|33.34|33.41|33.25|11
1743991830000|2025-04-07 02:10:30|33.48|33.32|33.51|33.35|33.51|33.35|33.48|33.32|6
1743991840000|2025-04-07 02:10:40|33.5|33.34|33.47|33.31|33.51|33.35|33.47|33.31|55
1743991850000|2025-04-07 02:10:50|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|0
1743991860000|2025-04-07 02:11:00|33.44|33.28|33.46|33.3|33.49|33.33|33.44|33.28|12
1743991870000|2025-04-07 02:11:10|33.49|33.33|33.48|33.32|33.5|33.34|33.48|33.32|1
1743991880000|2025-04-07 02:11:20|33.49|33.33|33.46|33.3|33.49|33.33|33.46|33.3|5
1743991900000|2025-04-07 02:11:40|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|3
1743991910000|2025-04-07 02:11:50|33.48|33.32|33.44|33.28|33.48|33.32|33.44|33.28|4
1743991920000|2025-04-07 02:12:00|33.46|33.3|33.49|33.33|33.49|33.33|33.46|33.3|0
1743991930000|2025-04-07 02:12:10|33.48|33.32|33.44|33.28|33.48|33.32|33.44|33.28|2
1743991940000|2025-04-07 02:12:20|33.42|33.26|33.44|33.28|33.44|33.28|33.41|33.25|8
1743991950000|2025-04-07 02:12:30|33.43|33.27|33.43|33.27|33.45|33.29|33.43|33.27|2
1743991960000|2025-04-07 02:12:40|33.41|33.25|33.42|33.26|33.44|33.28|33.41|33.25|4
1743991970000|2025-04-07 02:12:50|33.43|33.27|33.42|33.26|33.43|33.27|33.42|33.26|0
1743991980000|2025-04-07 02:13:00|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|1
1743991990000|2025-04-07 02:13:10|33.38|33.22|33.41|33.25|33.41|33.25|33.32|33.16|18
1743992000000|2025-04-07 02:13:20|33.39|33.23|33.36|33.2|33.42|33.26|33.36|33.2|1
1743992010000|2025-04-07 02:13:30|33.39|33.23|33.4|33.24|33.41|33.25|33.37|33.21|8
1743992030000|2025-04-07 02:13:50|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|6
1743992040000|2025-04-07 02:14:00|33.34|33.18|33.34|33.18|33.35|33.19|33.3|33.14|3
1743992050000|2025-04-07 02:14:10|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|3
1743992060000|2025-04-07 02:14:20|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1743992070000|2025-04-07 02:14:30|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|0
1743992080000|2025-04-07 02:14:40|33.33|33.17|33.34|33.18|33.34|33.18|33.32|33.16|0
1743992090000|2025-04-07 02:14:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|0
1743992100000|2025-04-07 02:15:00|33.31|33.15|33.32|33.16|33.32|33.16|33.31|33.15|2
1743992110000|2025-04-07 02:15:10|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|2
1743992120000|2025-04-07 02:15:20|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|0
1743992130000|2025-04-07 02:15:30|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1743992140000|2025-04-07 02:15:40|33.33|33.17|33.31|33.15|33.33|33.17|33.31|33.15|1
1743992150000|2025-04-07 02:15:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1743992160000|2025-04-07 02:16:00|33.34|33.18|33.33|33.17|33.35|33.19|33.33|33.17|0
1743992170000|2025-04-07 02:16:10|33.28|33.12|33.33|33.17|33.33|33.17|33.28|33.12|1
1743992180000|2025-04-07 02:16:20|33.34|33.18|33.34|33.18|33.34|33.18|33.33|33.17|0
1743992190000|2025-04-07 02:16:30|33.35|33.19|33.37|33.21|33.37|33.21|33.34|33.18|3
1743992200000|2025-04-07 02:16:40|33.39|33.23|33.39|33.23|33.4|33.24|33.39|33.23|3
1743992210000|2025-04-07 02:16:50|33.4|33.24|33.4|33.24|33.43|33.27|33.4|33.24|6
1743992220000|2025-04-07 02:17:00|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|2
1743992230000|2025-04-07 02:17:10|33.37|33.21|33.34|33.18|33.37|33.21|33.32|33.16|3
1743992240000|2025-04-07 02:17:20|33.35|33.19|33.35|33.19|33.35|33.19|33.34|33.18|1
1743992250000|2025-04-07 02:17:30|33.34|33.18|33.35|33.19|33.35|33.19|33.34|33.18|0
1743992260000|2025-04-07 02:17:40|33.37|33.21|33.35|33.19|33.37|33.21|33.35|33.19|1
1743992270000|2025-04-07 02:17:50|33.37|33.21|33.35|33.19|33.37|33.21|33.35|33.19|1
1743992280000|2025-04-07 02:18:00|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|4
1743992290000|2025-04-07 02:18:10|33.35|33.19|33.37|33.21|33.39|33.23|33.35|33.19|1
1743992300000|2025-04-07 02:18:20|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1743992310000|2025-04-07 02:18:30|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|2
1743992320000|2025-04-07 02:18:40|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|2
1743992330000|2025-04-07 02:18:50|33.35|33.19|33.35|33.19|33.35|33.19|33.34|33.18|0
1743992340000|2025-04-07 02:19:00|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1743992350000|2025-04-07 02:19:10|33.36|33.2|33.36|33.2|33.36|33.2|33.35|33.19|0
1743992360000|2025-04-07 02:19:20|33.35|33.19|33.35|33.19|33.36|33.2|33.34|33.18|1
1743992370000|2025-04-07 02:19:30|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1743992390000|2025-04-07 02:19:50|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|3
1743992400000|2025-04-07 02:20:00|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|4
1743992410000|2025-04-07 02:20:10|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|0
1743992420000|2025-04-07 02:20:20|33.33|33.17|33.35|33.19|33.36|33.2|33.33|33.17|3
1743992430000|2025-04-07 02:20:30|33.34|33.18|33.35|33.19|33.36|33.2|33.34|33.18|0
1743992440000|2025-04-07 02:20:40|33.34|33.18|33.35|33.19|33.35|33.19|33.33|33.17|13
1743992450000|2025-04-07 02:20:50|33.36|33.2|33.39|33.23|33.39|33.23|33.36|33.2|7
1743992460000|2025-04-07 02:21:00|33.37|33.21|33.39|33.23|33.39|33.23|33.36|33.2|2
1743992470000|2025-04-07 02:21:10|33.4|33.24|33.39|33.23|33.42|33.26|33.39|33.23|2
1743992480000|2025-04-07 02:21:20|33.4|33.24|33.37|33.21|33.42|33.26|33.37|33.21|2
1743992490000|2025-04-07 02:21:30|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|1
1743992500000|2025-04-07 02:21:40|33.34|33.18|33.36|33.2|33.36|33.2|33.31|33.15|3
1743992510000|2025-04-07 02:21:50|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|0
1743992520000|2025-04-07 02:22:00|33.34|33.18|33.36|33.2|33.37|33.21|33.34|33.18|0
1743992530000|2025-04-07 02:22:10|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|0
1743992540000|2025-04-07 02:22:20|33.39|33.23|33.37|33.21|33.42|33.26|33.37|33.21|2
1743992550000|2025-04-07 02:22:30|33.38|33.22|33.37|33.21|33.38|33.22|33.37|33.21|0
1743992560000|2025-04-07 02:22:40|||||||||7
1743992580000|2025-04-07 02:23:00|33.38|33.22|33.4|33.24|33.4|33.24|33.38|33.22|0
1743992590000|2025-04-07 02:23:10|33.38|33.22|33.41|33.25|33.42|33.26|33.37|33.21|1
1743992600000|2025-04-07 02:23:20|33.43|33.27|33.42|33.26|33.43|33.27|33.41|33.25|3
1743992610000|2025-04-07 02:23:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|0
1743992620000|2025-04-07 02:23:40|33.42|33.26|33.42|33.26|33.42|33.26|33.42|33.26|0
1743992630000|2025-04-07 02:23:50|33.43|33.27|33.47|33.31|33.47|33.31|33.43|33.27|2
1743992640000|2025-04-07 02:24:00|33.48|33.32|33.48|33.32|33.48|33.32|33.47|33.31|2
1743992660000|2025-04-07 02:24:20|33.53|33.37|33.48|33.32|33.53|33.37|33.47|33.31|11
1743992670000|2025-04-07 02:24:30|33.5|33.34|33.54|33.38|33.56|33.4|33.49|33.33|11
1743992680000|2025-04-07 02:24:40|33.56|33.4|33.59|33.43|33.59|33.43|33.56|33.4|9
1743992690000|2025-04-07 02:24:50|33.58|33.42|33.56|33.4|33.58|33.42|33.55|33.39|2
1743992700000|2025-04-07 02:25:00|33.55|33.39|33.56|33.4|33.56|33.4|33.51|33.35|15
1743992710000|2025-04-07 02:25:10|33.58|33.42|33.56|33.4|33.58|33.42|33.53|33.37|3
1743992720000|2025-04-07 02:25:20|33.57|33.41|33.58|33.42|33.58|33.42|33.57|33.41|2
1743992730000|2025-04-07 02:25:30|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|0
1743992740000|2025-04-07 02:25:40|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|0
1743992750000|2025-04-07 02:25:50|33.56|33.4|33.53|33.37|33.56|33.4|33.53|33.37|2
1743992760000|2025-04-07 02:26:00|33.51|33.35|33.53|33.37|33.56|33.4|33.5|33.34|9
1743992770000|2025-04-07 02:26:10|33.54|33.38|33.53|33.37|33.55|33.39|33.53|33.37|12
1743992780000|2025-04-07 02:26:20|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|7
1743992790000|2025-04-07 02:26:30|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|5
1743992800000|2025-04-07 02:26:40|33.54|33.38|33.55|33.39|33.55|33.39|33.53|33.37|2
1743992810000|2025-04-07 02:26:50|33.53|33.37|33.5|33.34|33.53|33.37|33.5|33.34|2
1743992820000|2025-04-07 02:27:00|33.49|33.33|33.47|33.31|33.49|33.33|33.47|33.31|2
1743992830000|2025-04-07 02:27:10|33.46|33.3|33.47|33.31|33.49|33.33|33.46|33.3|3
1743992840000|2025-04-07 02:27:20|33.49|33.33|33.49|33.33|33.5|33.34|33.49|33.33|3
1743992850000|2025-04-07 02:27:30|33.47|33.31|33.5|33.34|33.5|33.34|33.47|33.31|1
1743992860000|2025-04-07 02:27:40|33.52|33.36|33.5|33.34|33.54|33.38|33.5|33.34|0
1743992880000|2025-04-07 02:28:00|33.51|33.35|33.5|33.34|33.53|33.37|33.5|33.34|1
1743992890000|2025-04-07 02:28:10|33.51|33.35|33.5|33.34|33.52|33.36|33.5|33.34|0
1743992900000|2025-04-07 02:28:20|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|0
1743992910000|2025-04-07 02:28:30|33.52|33.36|33.5|33.34|33.52|33.36|33.5|33.34|0
1743992920000|2025-04-07 02:28:40|33.47|33.31|33.47|33.31|33.47|33.31|33.47|33.31|0
1743992930000|2025-04-07 02:28:50|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|4
1743992940000|2025-04-07 02:29:00|33.5|33.34|33.47|33.31|33.5|33.34|33.47|33.31|1
1743992960000|2025-04-07 02:29:20|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|1
1743992970000|2025-04-07 02:29:30|33.46|33.3|33.44|33.28|33.46|33.3|33.44|33.28|2
1743992980000|2025-04-07 02:29:40|33.45|33.29|33.47|33.31|33.49|33.33|33.42|33.26|15
1743993000000|2025-04-07 02:30:00|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|0
1743993010000|2025-04-07 02:30:10|33.52|33.36|33.52|33.36|33.52|33.36|33.49|33.33|4
1743993030000|2025-04-07 02:30:30|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|0
1743993040000|2025-04-07 02:30:40|33.51|33.35|33.49|33.33|33.51|33.35|33.49|33.33|2
1743993050000|2025-04-07 02:30:50|33.46|33.3|33.47|33.31|33.47|33.31|33.44|33.28|2
1743993060000|2025-04-07 02:31:00|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|0
1743993070000|2025-04-07 02:31:10|33.47|33.31|33.5|33.34|33.5|33.34|33.47|33.31|0
1743993090000|2025-04-07 02:31:30|33.48|33.32|33.45|33.29|33.48|33.32|33.45|33.29|0
1743993100000|2025-04-07 02:31:40|33.42|33.26|33.45|33.29|33.45|33.29|33.42|33.26|3
1743993110000|2025-04-07 02:31:50|33.43|33.27|33.42|33.26|33.45|33.29|33.42|33.26|1
1743993120000|2025-04-07 02:32:00|33.4|33.24|33.37|33.21|33.4|33.24|33.37|33.21|2
1743993130000|2025-04-07 02:32:10|33.36|33.2|33.39|33.23|33.39|33.23|33.36|33.2|5
1743993140000|2025-04-07 02:32:20|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1743993150000|2025-04-07 02:32:30|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|2
1743993160000|2025-04-07 02:32:40|33.36|33.2|33.34|33.18|33.36|33.2|33.34|33.18|0
1743993170000|2025-04-07 02:32:50|33.36|33.2|33.36|33.2|33.36|33.2|33.34|33.18|0
1743993180000|2025-04-07 02:33:00|33.34|33.18|33.34|33.18|33.36|33.2|33.31|33.15|11
1743993200000|2025-04-07 02:33:20|33.35|33.19|33.34|33.18|33.35|33.19|33.34|33.18|1
1743993210000|2025-04-07 02:33:30|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|5
1743993220000|2025-04-07 02:33:40|33.29|33.13|33.31|33.15|33.34|33.18|33.29|33.13|10
1743993230000|2025-04-07 02:33:50|33.32|33.16|33.31|33.15|33.33|33.17|33.31|33.15|1
1743993240000|2025-04-07 02:34:00|33.32|33.16|33.33|33.17|33.36|33.2|33.32|33.16|3
1743993250000|2025-04-07 02:34:10|33.32|33.16|33.3|33.14|33.32|33.16|33.29|33.13|0
1743993260000|2025-04-07 02:34:20|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|0
1743993280000|2025-04-07 02:34:40|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1743993300000|2025-04-07 02:35:00|33.29|33.13|33.28|33.12|33.29|33.13|33.27|33.11|0
1743993310000|2025-04-07 02:35:10|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1743993320000|2025-04-07 02:35:20|33.31|33.15|33.24|33.08|33.31|33.15|33.24|33.08|33
1743993340000|2025-04-07 02:35:40|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|1
1743993360000|2025-04-07 02:36:00|33.27|33.11|33.27|33.11|33.29|33.13|33.24|33.08|3
1743993370000|2025-04-07 02:36:10|33.24|33.08|33.24|33.08|33.24|33.08|33.23|33.07|3
1743993380000|2025-04-07 02:36:20|33.26|33.1|33.27|33.11|33.27|33.11|33.26|33.1|0
1743993420000|2025-04-07 02:37:00|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1743993440000|2025-04-07 02:37:20|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|3
1743993450000|2025-04-07 02:37:30|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|2
1743993470000|2025-04-07 02:37:50|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|2
1743993480000|2025-04-07 02:38:00|33.35|33.19|33.33|33.17|33.35|33.19|33.33|33.17|0
1743993500000|2025-04-07 02:38:20|33.36|33.2|33.38|33.22|33.38|33.22|33.33|33.17|7
1743993510000|2025-04-07 02:38:30|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|0
1743993520000|2025-04-07 02:38:40|33.41|33.25|33.43|33.27|33.43|33.27|33.41|33.25|4
1743993530000|2025-04-07 02:38:50|33.44|33.28|33.46|33.3|33.46|33.3|33.44|33.28|0
1743993540000|2025-04-07 02:39:00|33.44|33.28|33.46|33.3|33.46|33.3|33.41|33.25|5
1743993550000|2025-04-07 02:39:10|||||||||1
1743993560000|2025-04-07 02:39:20|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|4
1743993570000|2025-04-07 02:39:30|33.46|33.3|33.47|33.31|33.49|33.33|33.46|33.3|3
1743993580000|2025-04-07 02:39:40|33.49|33.33|33.47|33.31|33.49|33.33|33.47|33.31|0
1743993590000|2025-04-07 02:39:50|33.44|33.28|33.47|33.31|33.47|33.31|33.44|33.28|3
1743993600000|2025-04-07 02:40:00|33.46|33.3|33.46|33.3|33.46|33.3|33.44|33.28|6
1743993610000|2025-04-07 02:40:10|33.44|33.28|33.44|33.28|33.44|33.28|33.43|33.27|1
1743993620000|2025-04-07 02:40:20|33.46|33.3|33.44|33.28|33.46|33.3|33.44|33.28|0
1743993630000|2025-04-07 02:40:30|33.46|33.3|33.43|33.27|33.46|33.3|33.43|33.27|3
1743993640000|2025-04-07 02:40:40|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|0
1743993650000|2025-04-07 02:40:50|33.37|33.21|33.37|33.21|33.38|33.22|33.37|33.21|3
1743993660000|2025-04-07 02:41:00|33.36|33.2|33.35|33.19|33.36|33.2|33.31|33.15|6
1743993670000|2025-04-07 02:41:10|33.36|33.2|33.34|33.18|33.36|33.2|33.34|33.18|1
1743993680000|2025-04-07 02:41:20|33.35|33.19|33.32|33.16|33.35|33.19|33.32|33.16|2
1743993690000|2025-04-07 02:41:30|33.34|33.18|33.35|33.19|33.36|33.2|33.34|33.18|3
1743993710000|2025-04-07 02:41:50|33.34|33.18|33.34|33.18|33.35|33.19|33.34|33.18|1
1743993720000|2025-04-07 02:42:00|33.32|33.16|33.35|33.19|33.35|33.19|33.32|33.16|1
1743993730000|2025-04-07 02:42:10|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|0
1743993740000|2025-04-07 02:42:20|33.31|33.15|33.3|33.14|33.31|33.15|33.29|33.13|13
1743993750000|2025-04-07 02:42:30|33.29|33.13|33.29|33.13|33.29|33.13|33.29|33.13|0
1743993760000|2025-04-07 02:42:40|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|6
1743993770000|2025-04-07 02:42:50|33.3|33.14|33.3|33.14|33.33|33.17|33.3|33.14|2
1743993780000|2025-04-07 02:43:00|33.32|33.16|33.32|33.16|33.33|33.17|33.3|33.14|8
1743993790000|2025-04-07 02:43:10|33.29|33.13|33.32|33.16|33.35|33.19|33.29|33.13|9
1743993820000|2025-04-07 02:43:40|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1743993840000|2025-04-07 02:44:00|33.38|33.22|33.38|33.22|33.39|33.23|33.38|33.22|4
1743993850000|2025-04-07 02:44:10|33.35|33.19|33.35|33.19|33.38|33.22|33.35|33.19|1
1743993860000|2025-04-07 02:44:20|33.38|33.22|33.35|33.19|33.38|33.22|33.35|33.19|0
1743993880000|2025-04-07 02:44:40|33.36|33.2|33.39|33.23|33.39|33.23|33.36|33.2|0
1743993890000|2025-04-07 02:44:50|33.38|33.22|33.39|33.23|33.39|33.23|33.36|33.2|4
1743993900000|2025-04-07 02:45:00|33.37|33.21|33.4|33.24|33.4|33.24|33.36|33.2|6
1743993910000|2025-04-07 02:45:10|33.41|33.25|33.41|33.25|33.42|33.26|33.41|33.25|3
1743993920000|2025-04-07 02:45:20|33.4|33.24|33.37|33.21|33.4|33.24|33.36|33.2|1
1743993930000|2025-04-07 02:45:30|33.41|33.25|33.4|33.24|33.41|33.25|33.4|33.24|1
1743993940000|2025-04-07 02:45:40|33.41|33.25|33.39|33.23|33.41|33.25|33.39|33.23|0
1743993950000|2025-04-07 02:45:50|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|0
1743993960000|2025-04-07 02:46:00|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1743993970000|2025-04-07 02:46:10|33.36|33.2|33.38|33.22|33.38|33.22|33.35|33.19|1
1743993980000|2025-04-07 02:46:20|33.36|33.2|33.35|33.19|33.36|33.2|33.35|33.19|0
1743993990000|2025-04-07 02:46:30|33.34|33.18|33.35|33.19|33.35|33.19|33.33|33.17|1
1743994000000|2025-04-07 02:46:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1743994010000|2025-04-07 02:46:50|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|2
1743994020000|2025-04-07 02:47:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1743994030000|2025-04-07 02:47:10|33.29|33.13|33.27|33.11|33.3|33.14|33.27|33.11|0
1743994040000|2025-04-07 02:47:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1743994050000|2025-04-07 02:47:30|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|0
1743994060000|2025-04-07 02:47:40|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|1
1743994070000|2025-04-07 02:47:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1743994080000|2025-04-07 02:48:00|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1743994090000|2025-04-07 02:48:10|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|10
1743994100000|2025-04-07 02:48:20|33.2|33.04|33.18|33.02|33.2|33.04|33.18|33.02|0
1743994110000|2025-04-07 02:48:30|33.2|33.04|33.18|33.02|33.21|33.05|33.18|33.02|4
1743994120000|2025-04-07 02:48:40|33.19|33.03|33.18|33.02|33.21|33.05|33.18|33.02|2
1743994140000|2025-04-07 02:49:00|33.16|33|33.15|32.99|33.16|33|33.15|32.99|3
1743994150000|2025-04-07 02:49:10|33.16|33|33.15|32.99|33.16|33|33.12|32.96|1
1743994160000|2025-04-07 02:49:20|33.13|32.97|33.15|32.99|33.15|32.99|33.12|32.96|3
1743994170000|2025-04-07 02:49:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|0
1743994190000|2025-04-07 02:49:50|33.16|33|33.18|33.02|33.18|33.02|33.16|33|0
1743994200000|2025-04-07 02:50:00|33.16|33|33.17|33.01|33.17|33.01|33.15|32.99|0
1743994210000|2025-04-07 02:50:10|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|0
1743994220000|2025-04-07 02:50:20|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1743994230000|2025-04-07 02:50:30|33.15|32.99|33.15|32.99|33.16|33|33.15|32.99|1
1743994240000|2025-04-07 02:50:40|33.16|33|33.15|32.99|33.18|33.02|33.14|32.98|3
1743994260000|2025-04-07 02:51:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|0
1743994270000|2025-04-07 02:51:10|33.12|32.96|33.09|32.93|33.12|32.96|33.09|32.93|1
1743994280000|2025-04-07 02:51:20|33.11|32.95|33.11|32.95|33.11|32.95|33.09|32.93|0
1743994290000|2025-04-07 02:51:30|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|1
1743994300000|2025-04-07 02:51:40|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|1
1743994320000|2025-04-07 02:52:00|33.16|33|33.13|32.97|33.16|33|33.13|32.97|2
1743994330000|2025-04-07 02:52:10|33.12|32.96|33.13|32.97|33.13|32.97|33.12|32.96|2
1743994340000|2025-04-07 02:52:20|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1743994350000|2025-04-07 02:52:30|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|1
1743994360000|2025-04-07 02:52:40|33.1|32.94|33.1|32.94|33.12|32.96|33.1|32.94|0
1743994370000|2025-04-07 02:52:50|33.12|32.96|33.09|32.93|33.13|32.97|33.09|32.93|1
1743994380000|2025-04-07 02:53:00|33.12|32.96|33.13|32.97|33.13|32.97|33.1|32.94|2
1743994390000|2025-04-07 02:53:10|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|1
1743994400000|2025-04-07 02:53:20|33.11|32.95|33.13|32.97|33.13|32.97|33.11|32.95|0
1743994420000|2025-04-07 02:53:40|||||||||2
1743994430000|2025-04-07 02:53:50|33.14|32.98|33.16|33|33.16|33|33.14|32.98|4
1743994440000|2025-04-07 02:54:00|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|0
1743994450000|2025-04-07 02:54:10|33.16|33|33.16|33|33.16|33|33.16|33|0
1743994460000|2025-04-07 02:54:20|33.15|32.99|33.13|32.97|33.15|32.99|33.13|32.97|0
1743994470000|2025-04-07 02:54:30|33.15|32.99|33.16|33|33.16|33|33.15|32.99|0
1743994480000|2025-04-07 02:54:40|33.18|33.02|33.21|33.05|33.21|33.05|33.18|33.02|0
1743994490000|2025-04-07 02:54:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|0
1743994500000|2025-04-07 02:55:00|33.18|33.02|33.18|33.02|33.18|33.02|33.16|33|2
1743994510000|2025-04-07 02:55:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|0
1743994520000|2025-04-07 02:55:20|33.21|33.05|33.2|33.04|33.21|33.05|33.19|33.03|4
1743994530000|2025-04-07 02:55:30|33.22|33.06|33.2|33.04|33.25|33.09|33.2|33.04|7
1743994540000|2025-04-07 02:55:40|||||||||1
1743994550000|2025-04-07 02:55:50|33.15|32.99|33.23|33.07|33.25|33.07|33.15|32.99|0
1743994570000|2025-04-07 02:56:10|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|2
1743994580000|2025-04-07 02:56:20|33.23|33.07|33.25|33.09|33.25|33.09|33.23|33.07|0
1743994590000|2025-04-07 02:56:30|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|3
1743994610000|2025-04-07 02:56:50|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|0
1743994620000|2025-04-07 02:57:00|33.24|33.08|33.21|33.05|33.25|33.09|33.21|33.05|0
1743994630000|2025-04-07 02:57:10|33.23|33.07|33.24|33.08|33.24|33.08|33.23|33.07|0
1743994640000|2025-04-07 02:57:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1743994650000|2025-04-07 02:57:30|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|0
1743994660000|2025-04-07 02:57:40|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|0
1743994670000|2025-04-07 02:57:50|33.19|33.03|33.2|33.04|33.2|33.04|33.19|33.03|0
1743994680000|2025-04-07 02:58:00|33.21|33.05|33.21|33.05|33.23|33.07|33.21|33.05|0
1743994690000|2025-04-07 02:58:10|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|1
1743994700000|2025-04-07 02:58:20|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|0
1743994710000|2025-04-07 02:58:30|33.23|33.07|33.2|33.04|33.23|33.07|33.2|33.04|0
1743994730000|2025-04-07 02:58:50|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|0
1743994740000|2025-04-07 02:59:00|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|3
1743994750000|2025-04-07 02:59:10|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1743994760000|2025-04-07 02:59:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1743994780000|2025-04-07 02:59:40|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1743994790000|2025-04-07 02:59:50|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1743994800000|2025-04-07 03:00:00|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|0
1743994810000|2025-04-07 03:00:10|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|1
1743994820000|2025-04-07 03:00:20|33.24|33.08|33.24|33.08|33.24|33.08|33.24|33.08|0
1743994830000|2025-04-07 03:00:30|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|1
1743994840000|2025-04-07 03:00:40|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|5
1743994850000|2025-04-07 03:00:50|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|0
1743994860000|2025-04-07 03:01:00|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|3
1743994870000|2025-04-07 03:01:10|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|0
1743994880000|2025-04-07 03:01:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|2
1743994890000|2025-04-07 03:01:30|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|1
1743994900000|2025-04-07 03:01:40|33.26|33.1|33.27|33.11|33.27|33.11|33.25|33.09|0
1743994910000|2025-04-07 03:01:50|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|1
1743994920000|2025-04-07 03:02:00|33.27|33.11|33.28|33.12|33.3|33.14|33.26|33.1|1
1743994930000|2025-04-07 03:02:10|33.26|33.1|33.27|33.11|33.27|33.11|33.25|33.09|2
1743994940000|2025-04-07 03:02:20|33.26|33.1|33.26|33.1|33.3|33.14|33.26|33.1|0
1743994950000|2025-04-07 03:02:30|33.27|33.11|33.24|33.08|33.27|33.11|33.24|33.08|0
1743994960000|2025-04-07 03:02:40|33.25|33.09|33.27|33.11|33.3|33.14|33.25|33.09|0
1743994970000|2025-04-07 03:02:50|33.29|33.13|33.29|33.13|33.29|33.13|33.27|33.11|0
1743994980000|2025-04-07 03:03:00|33.31|33.15|33.32|33.16|33.32|33.16|33.3|33.14|2
1743994990000|2025-04-07 03:03:10|33.34|33.18|33.34|33.18|33.34|33.18|33.32|33.16|0
1743995000000|2025-04-07 03:03:20|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|0
1743995010000|2025-04-07 03:03:30|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|0
1743995020000|2025-04-07 03:03:40|33.34|33.18|33.29|33.13|33.34|33.18|33.29|33.13|1
1743995030000|2025-04-07 03:03:50|33.3|33.14|33.34|33.18|33.34|33.18|33.3|33.14|1
1743995040000|2025-04-07 03:04:00|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1743995050000|2025-04-07 03:04:10|33.38|33.22|33.38|33.22|33.41|33.25|33.38|33.22|13
1743995060000|2025-04-07 03:04:20|33.37|33.21|33.37|33.21|33.37|33.21|33.36|33.2|2
1743995070000|2025-04-07 03:04:30|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|0
1743995080000|2025-04-07 03:04:40|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|4
1743995090000|2025-04-07 03:04:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|2
1743995100000|2025-04-07 03:05:00|33.35|33.19|33.35|33.19|33.35|33.19|33.32|33.16|1
1743995110000|2025-04-07 03:05:10|33.34|33.18|33.32|33.16|33.34|33.18|33.32|33.16|0
1743995120000|2025-04-07 03:05:20|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1743995130000|2025-04-07 03:05:30|33.32|33.16|33.3|33.14|33.35|33.19|33.3|33.14|3
1743995140000|2025-04-07 03:05:40|33.32|33.16|33.35|33.19|33.35|33.19|33.32|33.16|2
1743995150000|2025-04-07 03:05:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|4
1743995160000|2025-04-07 03:06:00|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|0
1743995180000|2025-04-07 03:06:20|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1743995190000|2025-04-07 03:06:30|33.35|33.19|33.36|33.2|33.36|33.2|33.33|33.17|0
1743995200000|2025-04-07 03:06:40|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|0
1743995220000|2025-04-07 03:07:00|33.35|33.19|33.35|33.19|33.37|33.21|33.34|33.18|10
1743995230000|2025-04-07 03:07:10|33.33|33.17|33.38|33.22|33.38|33.22|33.33|33.17|15
1743995260000|2025-04-07 03:07:40|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|8
1743995270000|2025-04-07 03:07:50|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|0
1743995280000|2025-04-07 03:08:00|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|0
1743995290000|2025-04-07 03:08:10|33.44|33.28|33.44|33.28|33.44|33.28|33.43|33.27|6
1743995300000|2025-04-07 03:08:20|33.49|33.33|33.47|33.31|33.49|33.33|33.47|33.31|7
1743995310000|2025-04-07 03:08:30|33.46|33.3|33.44|33.28|33.46|33.3|33.44|33.28|0
1743995320000|2025-04-07 03:08:40|33.43|33.27|33.4|33.24|33.43|33.27|33.4|33.24|1
1743995330000|2025-04-07 03:08:50|33.39|33.23|33.44|33.28|33.44|33.28|33.39|33.23|1
1743995340000|2025-04-07 03:09:00|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|0
1743995360000|2025-04-07 03:09:20|33.44|33.28|33.43|33.27|33.44|33.28|33.43|33.27|0
1743995370000|2025-04-07 03:09:30|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1743995390000|2025-04-07 03:09:50|33.46|33.3|33.51|33.35|33.51|33.35|33.46|33.3|7
1743995440000|2025-04-07 03:10:40|||||||||2
1743995450000|2025-04-07 03:10:50|33.49|33.33|33.52|33.36|33.53|33.37|33.49|33.33|10
1743995460000|2025-04-07 03:11:00|33.51|33.35|33.51|33.35|33.54|33.38|33.51|33.35|1
1743995470000|2025-04-07 03:11:10|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1743995480000|2025-04-07 03:11:20|33.51|33.35|33.53|33.37|33.54|33.38|33.51|33.35|3
1743995490000|2025-04-07 03:11:30|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|0
1743995500000|2025-04-07 03:11:40|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|2
1743995510000|2025-04-07 03:11:50|33.54|33.38|33.56|33.4|33.56|33.4|33.54|33.38|7
1743995520000|2025-04-07 03:12:00|33.57|33.41|33.61|33.45|33.62|33.46|33.56|33.4|3
1743995530000|2025-04-07 03:12:10|33.62|33.46|33.64|33.48|33.64|33.48|33.62|33.46|0
1743995540000|2025-04-07 03:12:20|33.65|33.49|33.67|33.51|33.67|33.51|33.65|33.49|0
1743995550000|2025-04-07 03:12:30|33.65|33.49|33.67|33.51|33.67|33.51|33.64|33.48|5
1743995560000|2025-04-07 03:12:40|33.65|33.49|33.65|33.49|33.67|33.51|33.64|33.48|13
1743995570000|2025-04-07 03:12:50|33.63|33.47|33.62|33.46|33.63|33.47|33.62|33.46|7
1743995590000|2025-04-07 03:13:10|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|4
1743995600000|2025-04-07 03:13:20|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|1
1743995610000|2025-04-07 03:13:30|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|0
1743995620000|2025-04-07 03:13:40|33.68|33.52|33.67|33.51|33.68|33.52|33.65|33.49|1
1743995630000|2025-04-07 03:13:50|33.65|33.49|33.68|33.52|33.68|33.52|33.65|33.49|1
1743995640000|2025-04-07 03:14:00|||||||||2
1743995670000|2025-04-07 03:14:30|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|9
1743995680000|2025-04-07 03:14:40|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|0
1743995690000|2025-04-07 03:14:50|33.72|33.56|33.71|33.55|33.73|33.57|33.68|33.52|6
1743995700000|2025-04-07 03:15:00|33.7|33.54|33.71|33.55|33.71|33.55|33.68|33.52|2
1743995710000|2025-04-07 03:15:10|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|6
1743995750000|2025-04-07 03:15:50|33.67|33.51|33.65|33.49|33.67|33.51|33.65|33.49|10
1743995760000|2025-04-07 03:16:00|33.62|33.46|33.62|33.46|33.63|33.47|33.62|33.46|8
1743995770000|2025-04-07 03:16:10|33.63|33.47|33.62|33.46|33.63|33.47|33.62|33.46|1
1743995780000|2025-04-07 03:16:20|33.63|33.47|33.63|33.47|33.63|33.47|33.62|33.46|0
1743995790000|2025-04-07 03:16:30|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|1
1743995800000|2025-04-07 03:16:40|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|3
1743995810000|2025-04-07 03:16:50|33.62|33.46|33.62|33.46|33.62|33.46|33.62|33.46|0
1743995820000|2025-04-07 03:17:00|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|1
1743995830000|2025-04-07 03:17:10|33.57|33.41|33.61|33.45|33.62|33.46|33.57|33.41|1
1743995840000|2025-04-07 03:17:20|33.62|33.46|33.62|33.46|33.62|33.46|33.62|33.46|2
1743995850000|2025-04-07 03:17:30|33.67|33.51|33.62|33.46|33.67|33.51|33.62|33.46|1
1743995860000|2025-04-07 03:17:40|33.66|33.5|33.62|33.46|33.66|33.5|33.62|33.46|6
1743995870000|2025-04-07 03:17:50|33.64|33.48|33.62|33.46|33.64|33.48|33.62|33.46|0
1743995880000|2025-04-07 03:18:00|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|1
1743995890000|2025-04-07 03:18:10|33.61|33.45|33.62|33.46|33.62|33.46|33.61|33.45|0
1743995900000|2025-04-07 03:18:20|33.63|33.47|33.68|33.52|33.68|33.52|33.63|33.47|2
1743995910000|2025-04-07 03:18:30|33.67|33.51|33.66|33.5|33.67|33.51|33.66|33.5|8
1743995920000|2025-04-07 03:18:40|33.67|33.51|33.65|33.49|33.67|33.51|33.65|33.49|0
1743995930000|2025-04-07 03:18:50|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|0
1743995950000|2025-04-07 03:19:10|33.65|33.49|33.68|33.52|33.68|33.52|33.65|33.49|5
1743995960000|2025-04-07 03:19:20|33.69|33.53|33.71|33.55|33.74|33.58|33.69|33.53|2
1743995970000|2025-04-07 03:19:30|33.73|33.57|33.74|33.58|33.74|33.58|33.71|33.55|1
1743995980000|2025-04-07 03:19:40|33.72|33.56|33.71|33.55|33.72|33.56|33.71|33.55|0
1743995990000|2025-04-07 03:19:50|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|10
1743996000000|2025-04-07 03:20:00|33.72|33.56|33.74|33.58|33.74|33.58|33.7|33.54|3
1743996010000|2025-04-07 03:20:10|33.75|33.59|33.75|33.59|33.75|33.59|33.74|33.58|0
1743996020000|2025-04-07 03:20:20|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|2
1743996030000|2025-04-07 03:20:30|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|6
1743996040000|2025-04-07 03:20:40|33.76|33.6|33.74|33.58|33.76|33.6|33.74|33.58|3
1743996050000|2025-04-07 03:20:50|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|0
1743996060000|2025-04-07 03:21:00|33.77|33.61|33.79|33.63|33.79|33.63|33.76|33.6|0
1743996070000|2025-04-07 03:21:10|33.76|33.6|33.74|33.58|33.76|33.6|33.74|33.58|0
1743996080000|2025-04-07 03:21:20|33.75|33.59|33.76|33.6|33.76|33.6|33.75|33.59|0
1743996090000|2025-04-07 03:21:30|33.77|33.61|33.74|33.58|33.79|33.63|33.74|33.58|0
1743996100000|2025-04-07 03:21:40|||||||||3
1743996110000|2025-04-07 03:21:50|33.76|33.6|33.76|33.6|33.76|33.6|33.74|33.58|0
1743996130000|2025-04-07 03:22:10|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|3
1743996140000|2025-04-07 03:22:20|33.73|33.57|33.71|33.55|33.73|33.57|33.71|33.55|5
1743996150000|2025-04-07 03:22:30|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|1
1743996160000|2025-04-07 03:22:40|33.71|33.55|33.71|33.55|33.73|33.57|33.71|33.55|0
1743996170000|2025-04-07 03:22:50|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|5
1743996180000|2025-04-07 03:23:00|33.66|33.5|33.62|33.46|33.66|33.5|33.62|33.46|4
1743996190000|2025-04-07 03:23:10|33.6|33.44|33.64|33.48|33.66|33.5|33.6|33.44|5
1743996200000|2025-04-07 03:23:20|33.63|33.47|33.63|33.47|33.64|33.48|33.63|33.47|0
1743996210000|2025-04-07 03:23:30|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|0
1743996220000|2025-04-07 03:23:40|33.64|33.48|33.66|33.5|33.66|33.5|33.64|33.48|0
1743996230000|2025-04-07 03:23:50|33.68|33.52|33.69|33.53|33.69|33.53|33.68|33.52|4
1743996250000|2025-04-07 03:24:10|33.71|33.55|33.74|33.58|33.74|33.58|33.71|33.55|4
1743996260000|2025-04-07 03:24:20|33.76|33.6|33.75|33.59|33.77|33.61|33.74|33.58|3
1743996270000|2025-04-07 03:24:30|33.77|33.61|33.78|33.62|33.79|33.63|33.77|33.61|1
1743996280000|2025-04-07 03:24:40|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|0
1743996290000|2025-04-07 03:24:50|33.78|33.62|33.76|33.6|33.78|33.62|33.74|33.58|2
1743996300000|2025-04-07 03:25:00|33.74|33.58|33.76|33.6|33.76|33.6|33.74|33.58|0
1743996310000|2025-04-07 03:25:10|||||||||5
1743996320000|2025-04-07 03:25:20|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|3
1743996340000|2025-04-07 03:25:40|33.76|33.6|33.75|33.59|33.78|33.62|33.75|33.59|5
1743996350000|2025-04-07 03:25:50|33.76|33.6|33.76|33.6|33.76|33.6|33.76|33.6|7
1743996360000|2025-04-07 03:26:00|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|6
1743996370000|2025-04-07 03:26:10|||||||||4
1743996380000|2025-04-07 03:26:20|33.74|33.58|33.75|33.59|33.75|33.59|33.74|33.58|0
1743996400000|2025-04-07 03:26:40|33.76|33.6|33.75|33.59|33.78|33.62|33.75|33.59|3
1743996410000|2025-04-07 03:26:50|33.77|33.61|33.75|33.59|33.77|33.61|33.75|33.59|0
1743996420000|2025-04-07 03:27:00|33.74|33.58|33.72|33.56|33.74|33.58|33.72|33.56|2
1743996430000|2025-04-07 03:27:10|33.71|33.55|33.71|33.55|33.74|33.58|33.71|33.55|1
1743996450000|2025-04-07 03:27:30|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|1
1743996460000|2025-04-07 03:27:40|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|2
1743996470000|2025-04-07 03:27:50|33.66|33.5|33.66|33.5|33.68|33.52|33.66|33.5|1
1743996480000|2025-04-07 03:28:00|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|0
1743996510000|2025-04-07 03:28:30|33.63|33.47|33.6|33.44|33.63|33.47|33.6|33.44|2
1743996520000|2025-04-07 03:28:40|33.62|33.46|33.64|33.48|33.64|33.48|33.6|33.44|3
1743996530000|2025-04-07 03:28:50|33.63|33.47|33.64|33.48|33.64|33.48|33.63|33.47|2
1743996540000|2025-04-07 03:29:00|33.63|33.47|33.64|33.48|33.64|33.48|33.62|33.46|1
1743996550000|2025-04-07 03:29:10|||||||||5
1743996570000|2025-04-07 03:29:30|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|5
1743996580000|2025-04-07 03:29:40|33.69|33.53|33.69|33.53|33.69|33.53|33.67|33.51|0
1743996600000|2025-04-07 03:30:00|33.7|33.54|33.73|33.57|33.73|33.57|33.69|33.53|4
1743996610000|2025-04-07 03:30:10|33.74|33.58|33.74|33.58|33.77|33.61|33.72|33.56|6
1743996620000|2025-04-07 03:30:20|33.75|33.59|33.74|33.58|33.75|33.59|33.74|33.58|1
1743996640000|2025-04-07 03:30:40|33.75|33.59|33.74|33.58|33.76|33.6|33.74|33.58|0
1743996650000|2025-04-07 03:30:50|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|6
1743996660000|2025-04-07 03:31:00|33.77|33.61|33.77|33.61|33.77|33.61|33.74|33.58|3
1743996670000|2025-04-07 03:31:10|33.79|33.63|33.82|33.66|33.84|33.68|33.79|33.63|5
1743996680000|2025-04-07 03:31:20|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1743996690000|2025-04-07 03:31:30|33.85|33.69|33.87|33.71|33.87|33.71|33.85|33.69|3
1743996700000|2025-04-07 03:31:40|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|0
1743996710000|2025-04-07 03:31:50|33.96|33.8|33.96|33.8|33.96|33.8|33.93|33.77|12
1743996720000|2025-04-07 03:32:00|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|2
1743996730000|2025-04-07 03:32:10|33.94|33.78|33.95|33.79|33.95|33.79|33.93|33.77|4
1743996740000|2025-04-07 03:32:20|33.96|33.8|34.01|33.85|34.01|33.85|33.96|33.8|7
1743996750000|2025-04-07 03:32:30|33.99|33.83|34.04|33.88|34.06|33.9|33.99|33.83|9
1743996760000|2025-04-07 03:32:40|34.02|33.86|34.04|33.88|34.07|33.91|34.02|33.86|3
1743996770000|2025-04-07 03:32:50|34.02|33.86|34.04|33.88|34.04|33.88|34.01|33.85|1
1743996780000|2025-04-07 03:33:00|34.05|33.89|34.07|33.91|34.07|33.91|34.05|33.89|0
1743996790000|2025-04-07 03:33:10|34.12|33.96|34.13|33.97|34.13|33.97|34.1|33.94|24
1743996800000|2025-04-07 03:33:20|34.12|33.96|34.15|33.99|34.17|34.01|34.12|33.96|5
1743996810000|2025-04-07 03:33:30|34.18|34.02|34.18|34.02|34.18|34.02|34.18|34.02|5
1743996820000|2025-04-07 03:33:40|34.19|34.03|34.18|34.02|34.21|34.05|34.18|34.02|4
1743996830000|2025-04-07 03:33:50|34.19|34.03|34.18|34.02|34.21|34.05|34.18|34.02|9
1743996840000|2025-04-07 03:34:00|34.15|33.99|34.21|34.05|34.21|34.05|34.13|33.97|12
1743996850000|2025-04-07 03:34:10|34.19|34.03|34.18|34.02|34.19|34.03|34.15|33.99|13
1743996860000|2025-04-07 03:34:20|34.17|34.01|34.17|34.01|34.17|34.01|34.15|33.99|2
1743996870000|2025-04-07 03:34:30|34.16|34|34.23|34.07|34.24|34.08|34.16|34|4
1743996880000|2025-04-07 03:34:40|34.21|34.05|34.23|34.07|34.23|34.07|34.21|34.05|3
1743996890000|2025-04-07 03:34:50|34.24|34.08|34.21|34.05|34.24|34.08|34.21|34.05|7
1743996900000|2025-04-07 03:35:00|34.23|34.07|34.26|34.1|34.26|34.1|34.23|34.07|3
1743996910000|2025-04-07 03:35:10|34.25|34.09|34.23|34.07|34.25|34.09|34.23|34.07|2
1743996920000|2025-04-07 03:35:20|34.22|34.06|34.23|34.07|34.23|34.07|34.22|34.06|33
1743996930000|2025-04-07 03:35:30|34.25|34.09|34.25|34.09|34.28|34.12|34.25|34.09|0
1743996940000|2025-04-07 03:35:40|34.28|34.12|34.25|34.09|34.28|34.12|34.25|34.09|0
1743996950000|2025-04-07 03:35:50|34.24|34.08|34.25|34.09|34.26|34.1|34.23|34.07|1
1743996960000|2025-04-07 03:36:00|34.26|34.1|34.23|34.07|34.28|34.12|34.23|34.07|1
1743996970000|2025-04-07 03:36:10|34.21|34.05|34.21|34.05|34.21|34.05|34.2|34.04|4
1743996980000|2025-04-07 03:36:20|34.23|34.07|34.26|34.1|34.26|34.1|34.23|34.07|3
1743996990000|2025-04-07 03:36:30|34.29|34.13|34.29|34.13|34.29|34.13|34.28|34.12|7
1743997000000|2025-04-07 03:36:40|34.28|34.12|34.28|34.12|34.31|34.15|34.28|34.12|12
1743997010000|2025-04-07 03:36:50|34.26|34.1|34.31|34.15|34.31|34.15|34.26|34.1|4
1743997020000|2025-04-07 03:37:00|34.3|34.14|34.26|34.1|34.3|34.14|34.25|34.09|3
1743997030000|2025-04-07 03:37:10|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|4
1743997040000|2025-04-07 03:37:20|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1743997050000|2025-04-07 03:37:30|||||||||5
1743997060000|2025-04-07 03:37:40|||||||||2
1743997070000|2025-04-07 03:37:50|34.25|34.09|34.28|34.12|34.28|34.12|34.25|34.09|1
1743997080000|2025-04-07 03:38:00|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1743997090000|2025-04-07 03:38:10|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|0
1743997100000|2025-04-07 03:38:20|34.26|34.1|34.26|34.1|34.26|34.1|34.25|34.09|2
1743997110000|2025-04-07 03:38:30|34.25|34.09|34.23|34.07|34.25|34.09|34.23|34.07|2
1743997120000|2025-04-07 03:38:40|34.21|34.05|34.23|34.07|34.26|34.1|34.21|34.05|0
1743997130000|2025-04-07 03:38:50|34.25|34.09|34.25|34.09|34.25|34.09|34.23|34.07|0
1743997140000|2025-04-07 03:39:00|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|1
1743997150000|2025-04-07 03:39:10|34.26|34.1|34.23|34.07|34.26|34.1|34.23|34.07|0
1743997160000|2025-04-07 03:39:20|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|12
1743997170000|2025-04-07 03:39:30|34.2|34.04|34.21|34.05|34.22|34.06|34.2|34.04|7
1743997180000|2025-04-07 03:39:40|34.23|34.07|34.2|34.04|34.23|34.07|34.2|34.04|3
1743997190000|2025-04-07 03:39:50|34.21|34.05|34.23|34.07|34.23|34.07|34.21|34.05|4
1743997200000|2025-04-07 03:40:00|34.2|34.04|34.17|34.01|34.2|34.04|34.17|34.01|0
1743997210000|2025-04-07 03:40:10|34.14|33.98|34.16|34|34.16|34|34.14|33.98|6
1743997220000|2025-04-07 03:40:20|34.17|34.01|34.17|34.01|34.17|34.01|34.16|34|0
1743997230000|2025-04-07 03:40:30|34.19|34.03|34.17|34.01|34.19|34.03|34.17|34.01|4
1743997240000|2025-04-07 03:40:40|34.19|34.03|34.19|34.03|34.19|34.03|34.19|34.03|0
1743997250000|2025-04-07 03:40:50|||||||||1
1743997260000|2025-04-07 03:41:00|34.15|33.99|34.14|33.98|34.15|33.99|34.14|33.98|4
1743997270000|2025-04-07 03:41:10|34.13|33.97|34.11|33.95|34.13|33.97|34.11|33.95|8
1743997280000|2025-04-07 03:41:20|34.12|33.96|34.11|33.95|34.12|33.96|34.11|33.95|1
1743997290000|2025-04-07 03:41:30|||||||||2
1743997300000|2025-04-07 03:41:40|||||||||5
1743997310000|2025-04-07 03:41:50|34.1|33.94|34.1|33.94|34.1|33.94|34.1|33.94|1
1743997320000|2025-04-07 03:42:00|34.09|33.93|34.1|33.94|34.1|33.94|34.07|33.91|3
1743997330000|2025-04-07 03:42:10|34.09|33.93|34.07|33.91|34.1|33.94|34.07|33.91|1
1743997340000|2025-04-07 03:42:20|34.09|33.93|34.1|33.94|34.12|33.96|34.07|33.91|4
1743997350000|2025-04-07 03:42:30|34.11|33.95|34.11|33.95|34.11|33.95|34.11|33.95|5
1743997360000|2025-04-07 03:42:40|34.1|33.94|34.08|33.92|34.1|33.94|34.08|33.92|0
1743997370000|2025-04-07 03:42:50|34.1|33.94|34.05|33.89|34.1|33.94|34.05|33.89|1
1743997380000|2025-04-07 03:43:00|34.07|33.91|34.1|33.94|34.1|33.94|34.07|33.91|1
1743997400000|2025-04-07 03:43:20|34.07|33.91|34.1|33.94|34.1|33.94|34.05|33.89|2
1743997410000|2025-04-07 03:43:30|34.07|33.91|34.1|33.94|34.1|33.94|34.07|33.91|0
1743997420000|2025-04-07 03:43:40|34.12|33.96|34.12|33.96|34.12|33.96|34.1|33.94|0
1743997430000|2025-04-07 03:43:50|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|2
1743997440000|2025-04-07 03:44:00|34.12|33.96|34.06|33.9|34.12|33.96|34.03|33.87|9
1743997450000|2025-04-07 03:44:10|34.08|33.92|34.04|33.88|34.08|33.92|34.04|33.88|0
1743997460000|2025-04-07 03:44:20|34.08|33.92|34.05|33.89|34.09|33.93|34.05|33.89|11
1743997470000|2025-04-07 03:44:30|34.04|33.88|34.05|33.89|34.05|33.89|34|33.84|5
1743997480000|2025-04-07 03:44:40|34.04|33.88|34.02|33.86|34.04|33.88|34.02|33.86|0
1743997500000|2025-04-07 03:45:00|34.04|33.88|34.02|33.86|34.04|33.88|34.02|33.86|1
1743997520000|2025-04-07 03:45:20|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|7
1743997530000|2025-04-07 03:45:30|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|3
1743997540000|2025-04-07 03:45:40|34.07|33.91|34.04|33.88|34.07|33.91|34.04|33.88|2
1743997550000|2025-04-07 03:45:50|34.07|33.91|34.09|33.93|34.09|33.93|34.05|33.89|3
1743997560000|2025-04-07 03:46:00|34.07|33.91|34.07|33.91|34.09|33.93|34.07|33.91|0
1743997570000|2025-04-07 03:46:10|34.09|33.93|34.05|33.89|34.09|33.93|34.05|33.89|8
1743997580000|2025-04-07 03:46:20|34.04|33.88|34.05|33.89|34.05|33.89|34|33.84|17
1743997590000|2025-04-07 03:46:30|34.04|33.88|34|33.84|34.05|33.89|34|33.84|7
1743997600000|2025-04-07 03:46:40|34.02|33.86|34.04|33.88|34.04|33.88|33.99|33.83|2
1743997610000|2025-04-07 03:46:50|34.02|33.86|33.99|33.83|34.02|33.86|33.99|33.83|4
1743997620000|2025-04-07 03:47:00|33.98|33.82|33.99|33.83|33.99|33.83|33.98|33.82|4
1743997630000|2025-04-07 03:47:10|34.01|33.85|34.01|33.85|34.04|33.88|34.01|33.85|9
1743997640000|2025-04-07 03:47:20|33.99|33.83|33.99|33.83|33.99|33.83|33.99|33.83|2
1743997650000|2025-04-07 03:47:30|34.01|33.85|33.99|33.83|34.02|33.86|33.99|33.83|2
1743997660000|2025-04-07 03:47:40|34.01|33.85|33.99|33.83|34.02|33.86|33.99|33.83|2
1743997670000|2025-04-07 03:47:50|34|33.84|34.04|33.88|34.04|33.88|34|33.84|4
1743997680000|2025-04-07 03:48:00|||||||||3
1743997690000|2025-04-07 03:48:10|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|3
1743997700000|2025-04-07 03:48:20|34.04|33.88|34.02|33.86|34.04|33.88|34.02|33.86|1
1743997710000|2025-04-07 03:48:30|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|4
1743997720000|2025-04-07 03:48:40|||||||||1
1743997740000|2025-04-07 03:49:00|34.07|33.91|34.04|33.88|34.08|33.92|34.04|33.88|59
1743997760000|2025-04-07 03:49:20|||||||||1
1743997770000|2025-04-07 03:49:30|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|2
1743997780000|2025-04-07 03:49:40|34.04|33.88|34.02|33.86|34.04|33.88|34.01|33.85|1
1743997790000|2025-04-07 03:49:50|34.04|33.88|34.04|33.88|34.04|33.88|34.04|33.88|0
1743997800000|2025-04-07 03:50:00|34.03|33.87|34.02|33.86|34.04|33.88|34.02|33.86|0
1743997820000|2025-04-07 03:50:20|33.99|33.83|33.99|33.83|34.02|33.86|33.99|33.83|13
1743997830000|2025-04-07 03:50:30|33.95|33.79|33.94|33.78|33.95|33.79|33.94|33.78|9
1743997840000|2025-04-07 03:50:40|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|3
1743997850000|2025-04-07 03:50:50|33.91|33.75|33.91|33.75|33.91|33.75|33.91|33.75|0
1743997860000|2025-04-07 03:51:00|33.9|33.74|33.88|33.72|33.9|33.74|33.85|33.69|13
1743997880000|2025-04-07 03:51:20|||||||||1
1743997890000|2025-04-07 03:51:30|33.87|33.71|33.85|33.69|33.88|33.72|33.85|33.69|2
1743997900000|2025-04-07 03:51:40|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|0
1743997910000|2025-04-07 03:51:50|33.83|33.67|33.83|33.67|33.85|33.69|33.82|33.66|3
1743997920000|2025-04-07 03:52:00|33.82|33.66|33.81|33.65|33.82|33.66|33.81|33.65|1
1743997930000|2025-04-07 03:52:10|33.79|33.63|33.82|33.66|33.82|33.66|33.77|33.61|8
1743997940000|2025-04-07 03:52:20|33.83|33.67|33.79|33.63|33.83|33.67|33.77|33.61|3
1743997950000|2025-04-07 03:52:30|33.81|33.65|33.82|33.66|33.82|33.66|33.79|33.63|2
1743997960000|2025-04-07 03:52:40|33.83|33.67|33.83|33.67|33.83|33.67|33.82|33.66|0
1743997970000|2025-04-07 03:52:50|33.82|33.66|33.82|33.66|33.83|33.67|33.82|33.66|0
1743997980000|2025-04-07 03:53:00|33.83|33.67|33.79|33.63|33.83|33.67|33.79|33.63|0
1743997990000|2025-04-07 03:53:10|33.78|33.62|33.76|33.6|33.79|33.63|33.76|33.6|2
1743998000000|2025-04-07 03:53:20|33.78|33.62|33.81|33.65|33.81|33.65|33.78|33.62|0
1743998010000|2025-04-07 03:53:30|33.82|33.66|33.82|33.66|33.82|33.66|33.82|33.66|1
1743998020000|2025-04-07 03:53:40|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|0
1743998030000|2025-04-07 03:53:50|||||||||1
1743998040000|2025-04-07 03:54:00|33.84|33.68|33.83|33.67|33.84|33.68|33.83|33.67|2
1743998050000|2025-04-07 03:54:10|33.84|33.68|33.83|33.67|33.84|33.68|33.83|33.67|4
1743998060000|2025-04-07 03:54:20|||||||||1
1743998070000|2025-04-07 03:54:30|33.85|33.69|33.83|33.67|33.85|33.69|33.83|33.67|0
1743998080000|2025-04-07 03:54:40|33.84|33.68|33.83|33.67|33.84|33.68|33.83|33.67|0
1743998090000|2025-04-07 03:54:50|33.82|33.66|33.83|33.67|33.83|33.67|33.78|33.62|6
1743998100000|2025-04-07 03:55:00|33.85|33.69|33.83|33.67|33.85|33.69|33.83|33.67|2
1743998110000|2025-04-07 03:55:10|33.82|33.66|33.81|33.65|33.82|33.66|33.79|33.63|3
1743998120000|2025-04-07 03:55:20|33.78|33.62|33.78|33.62|33.78|33.62|33.77|33.61|0
1743998130000|2025-04-07 03:55:30|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|2
1743998140000|2025-04-07 03:55:40|||||||||1
1743998150000|2025-04-07 03:55:50|33.88|33.72|33.83|33.67|33.88|33.72|33.83|33.67|8
1743998160000|2025-04-07 03:56:00|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|2
1743998170000|2025-04-07 03:56:10|33.86|33.7|33.84|33.68|33.86|33.7|33.83|33.67|0
1743998180000|2025-04-07 03:56:20|33.85|33.69|33.86|33.7|33.88|33.72|33.83|33.67|0
1743998190000|2025-04-07 03:56:30|33.84|33.68|33.81|33.65|33.84|33.68|33.81|33.65|2
1743998200000|2025-04-07 03:56:40|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|1
1743998210000|2025-04-07 03:56:50|33.8|33.64|33.84|33.68|33.84|33.68|33.8|33.64|1
1743998220000|2025-04-07 03:57:00|33.83|33.67|33.83|33.67|33.84|33.68|33.83|33.67|0
1743998230000|2025-04-07 03:57:10|33.79|33.63|33.81|33.65|33.81|33.65|33.79|33.63|0
1743998240000|2025-04-07 03:57:20|33.83|33.67|33.83|33.67|33.84|33.68|33.83|33.67|0
1743998250000|2025-04-07 03:57:30|33.84|33.68|33.83|33.67|33.84|33.68|33.81|33.65|1
1743998260000|2025-04-07 03:57:40|33.81|33.65|33.83|33.67|33.83|33.67|33.81|33.65|0
1743998270000|2025-04-07 03:57:50|33.81|33.65|33.83|33.67|33.83|33.67|33.81|33.65|0
1743998280000|2025-04-07 03:58:00|33.79|33.63|33.83|33.67|33.83|33.67|33.79|33.63|0
1743998290000|2025-04-07 03:58:10|33.82|33.66|33.78|33.62|33.82|33.66|33.78|33.62|13
1743998310000|2025-04-07 03:58:30|33.76|33.6|33.78|33.62|33.78|33.62|33.75|33.59|1
1743998320000|2025-04-07 03:58:40|||||||||2
1743998330000|2025-04-07 03:58:50|33.81|33.65|33.81|33.65|33.81|33.65|33.79|33.63|0
1743998340000|2025-04-07 03:59:00|33.79|33.63|33.78|33.62|33.81|33.65|33.78|33.62|8
1743998350000|2025-04-07 03:59:10|33.79|33.63|33.79|33.63|33.79|33.63|33.76|33.6|6
1743998370000|2025-04-07 03:59:30|33.76|33.6|33.78|33.62|33.78|33.62|33.76|33.6|4
1743998380000|2025-04-07 03:59:40|33.76|33.6|33.75|33.59|33.76|33.6|33.75|33.59|1
1743998390000|2025-04-07 03:59:50|33.74|33.58|33.76|33.6|33.76|33.6|33.73|33.57|5
1743998400000|2025-04-07 04:00:00|33.75|33.59|33.73|33.57|33.75|33.59|33.7|33.54|3
1743998410000|2025-04-07 04:00:10|33.74|33.58|33.78|33.62|33.78|33.62|33.74|33.58|0
1743998420000|2025-04-07 04:00:20|33.76|33.6|33.73|33.57|33.76|33.6|33.73|33.57|0
1743998430000|2025-04-07 04:00:30|33.71|33.55|33.69|33.53|33.73|33.57|33.69|33.53|1
1743998440000|2025-04-07 04:00:40|33.71|33.55|33.68|33.52|33.71|33.55|33.68|33.52|28
1743998450000|2025-04-07 04:00:50|33.7|33.54|33.71|33.55|33.71|33.55|33.69|33.53|2
1743998460000|2025-04-07 04:01:00|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|2
1743998470000|2025-04-07 04:01:10|||||||||2
1743998500000|2025-04-07 04:01:40|33.72|33.56|33.7|33.54|33.72|33.56|33.7|33.54|0
1743998510000|2025-04-07 04:01:50|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|2
1743998520000|2025-04-07 04:02:00|33.66|33.5|33.63|33.47|33.66|33.5|33.63|33.47|15
1743998530000|2025-04-07 04:02:10|33.64|33.48|33.62|33.46|33.64|33.48|33.61|33.45|1
1743998540000|2025-04-07 04:02:20|33.64|33.48|33.64|33.48|33.64|33.48|33.61|33.45|4
1743998550000|2025-04-07 04:02:30|33.62|33.46|33.61|33.45|33.62|33.46|33.59|33.43|1
1743998560000|2025-04-07 04:02:40|33.59|33.43|33.59|33.43|33.61|33.45|33.59|33.43|1
1743998570000|2025-04-07 04:02:50|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|0
1743998580000|2025-04-07 04:03:00|33.59|33.43|33.57|33.41|33.59|33.43|33.56|33.4|2
1743998590000|2025-04-07 04:03:10|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|0
1743998620000|2025-04-07 04:03:40|33.54|33.38|33.56|33.4|33.56|33.4|33.54|33.38|0
1743998640000|2025-04-07 04:04:00|33.55|33.39|33.56|33.4|33.56|33.4|33.55|33.39|1
1743998650000|2025-04-07 04:04:10|33.57|33.41|33.57|33.41|33.58|33.42|33.56|33.4|2
1743998660000|2025-04-07 04:04:20|33.56|33.4|33.56|33.4|33.57|33.41|33.56|33.4|2
1743998670000|2025-04-07 04:04:30|33.57|33.41|33.58|33.42|33.58|33.42|33.56|33.4|4
1743998680000|2025-04-07 04:04:40|||||||||3
1743998690000|2025-04-07 04:04:50|33.62|33.46|33.58|33.42|33.62|33.46|33.58|33.42|1
1743998700000|2025-04-07 04:05:00|33.59|33.43|33.58|33.42|33.6|33.44|33.58|33.42|1
1743998710000|2025-04-07 04:05:10|33.59|33.43|33.58|33.42|33.59|33.43|33.58|33.42|0
1743998720000|2025-04-07 04:05:20|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|3
1743998730000|2025-04-07 04:05:30|33.56|33.4|33.54|33.38|33.56|33.4|33.53|33.37|1
1743998740000|2025-04-07 04:05:40|33.51|33.35|33.56|33.4|33.56|33.4|33.51|33.35|3
1743998750000|2025-04-07 04:05:50|33.57|33.41|33.57|33.41|33.57|33.41|33.56|33.4|4
1743998760000|2025-04-07 04:06:00|33.56|33.4|33.54|33.38|33.57|33.41|33.54|33.38|3
1743998770000|2025-04-07 04:06:10|33.56|33.4|33.54|33.38|33.56|33.4|33.54|33.38|0
1743998780000|2025-04-07 04:06:20|33.56|33.4|33.57|33.41|33.57|33.41|33.56|33.4|1
1743998790000|2025-04-07 04:06:30|||||||||2
1743998800000|2025-04-07 04:06:40|33.56|33.4|33.53|33.37|33.56|33.4|33.52|33.36|16
1743998810000|2025-04-07 04:06:50|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|0
1743998820000|2025-04-07 04:07:00|33.54|33.38|33.53|33.37|33.56|33.4|33.53|33.37|1
1743998840000|2025-04-07 04:07:20|33.52|33.36|33.48|33.32|33.52|33.36|33.48|33.32|2
1743998850000|2025-04-07 04:07:30|33.47|33.31|33.42|33.26|33.47|33.31|33.42|33.26|21
1743998860000|2025-04-07 04:07:40|33.41|33.25|33.42|33.26|33.42|33.26|33.41|33.25|5
1743998880000|2025-04-07 04:08:00|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|1
1743998890000|2025-04-07 04:08:10|33.45|33.29|33.52|33.36|33.52|33.36|33.45|33.29|14
1743998900000|2025-04-07 04:08:20|33.5|33.34|33.55|33.39|33.55|33.39|33.5|33.34|7
1743998910000|2025-04-07 04:08:30|33.52|33.36|33.52|33.36|33.52|33.36|33.52|33.36|2
1743998920000|2025-04-07 04:08:40|33.5|33.34|33.5|33.34|33.5|33.34|33.49|33.33|4
1743998930000|2025-04-07 04:08:50|33.49|33.33|33.53|33.37|33.53|33.37|33.49|33.33|7
1743998940000|2025-04-07 04:09:00|33.55|33.39|33.53|33.37|33.55|33.39|33.53|33.37|0
1743998960000|2025-04-07 04:09:20|33.56|33.4|33.56|33.4|33.56|33.4|33.55|33.39|2
1743998970000|2025-04-07 04:09:30|33.6|33.35|33.58|33.42|33.6|33.42|33.53|33.35|0
1743998980000|2025-04-07 04:09:40|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|0
1743998990000|2025-04-07 04:09:50|33.58|33.42|33.64|33.48|33.64|33.48|33.58|33.42|3
1743999000000|2025-04-07 04:10:00|33.62|33.46|33.62|33.46|33.64|33.48|33.62|33.46|1
1743999010000|2025-04-07 04:10:10|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|1
1743999020000|2025-04-07 04:10:20|33.62|33.46|33.64|33.48|33.64|33.48|33.62|33.46|0
1743999030000|2025-04-07 04:10:30|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|0
1743999040000|2025-04-07 04:10:40|33.64|33.48|33.66|33.5|33.68|33.52|33.64|33.48|0
1743999060000|2025-04-07 04:11:00|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1743999070000|2025-04-07 04:11:10|||||||||2
1743999080000|2025-04-07 04:11:20|33.7|33.54|33.71|33.55|33.71|33.55|33.7|33.54|1
1743999090000|2025-04-07 04:11:30|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|2
1743999100000|2025-04-07 04:11:40|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1743999110000|2025-04-07 04:11:50|33.7|33.54|33.71|33.55|33.71|33.55|33.7|33.54|1
1743999120000|2025-04-07 04:12:00|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|1
1743999130000|2025-04-07 04:12:10|||||||||1
1743999140000|2025-04-07 04:12:20|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|0
1743999160000|2025-04-07 04:12:40|33.74|33.58|33.74|33.58|33.76|33.6|33.74|33.58|6
1743999180000|2025-04-07 04:13:00|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|1
1743999190000|2025-04-07 04:13:10|33.74|33.58|33.74|33.58|33.74|33.58|33.74|33.58|0
1743999200000|2025-04-07 04:13:20|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|0
1743999230000|2025-04-07 04:13:50|33.78|33.62|33.8|33.64|33.8|33.64|33.78|33.62|4
1743999240000|2025-04-07 04:14:00|33.79|33.63|33.8|33.64|33.8|33.64|33.79|33.63|2
1743999250000|2025-04-07 04:14:10|33.85|33.69|33.82|33.66|33.85|33.69|33.82|33.66|6
1743999260000|2025-04-07 04:14:20|33.8|33.64|33.8|33.64|33.8|33.64|33.8|33.64|0
1743999270000|2025-04-07 04:14:30|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|0
1743999280000|2025-04-07 04:14:40|33.81|33.65|33.82|33.66|33.82|33.66|33.81|33.65|0
1743999290000|2025-04-07 04:14:50|33.81|33.65|33.81|33.65|33.81|33.65|33.81|33.65|0
1743999300000|2025-04-07 04:15:00|33.8|33.64|33.82|33.66|33.82|33.66|33.78|33.62|1
1743999310000|2025-04-07 04:15:10|33.81|33.65|33.84|33.68|33.84|33.68|33.81|33.65|1
1743999340000|2025-04-07 04:15:40|33.83|33.67|33.84|33.68|33.84|33.68|33.83|33.67|0
1743999350000|2025-04-07 04:15:50|33.83|33.67|33.84|33.68|33.84|33.68|33.83|33.67|2
1743999360000|2025-04-07 04:16:00|33.83|33.67|33.84|33.68|33.84|33.68|33.81|33.65|0
1743999370000|2025-04-07 04:16:10|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|1
1743999380000|2025-04-07 04:16:20|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|6
1743999400000|2025-04-07 04:16:40|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|12
1743999410000|2025-04-07 04:16:50|33.92|33.76|33.96|33.8|33.96|33.8|33.9|33.74|32
1743999420000|2025-04-07 04:17:00|33.99|33.83|33.98|33.82|33.99|33.83|33.95|33.79|208
1743999430000|2025-04-07 04:17:10|33.96|33.8|33.98|33.82|33.98|33.82|33.96|33.8|5
1743999440000|2025-04-07 04:17:20|33.95|33.79|33.95|33.79|33.95|33.79|33.95|33.79|9
1743999450000|2025-04-07 04:17:30|33.96|33.8|33.93|33.77|33.98|33.82|33.93|33.77|1
1743999480000|2025-04-07 04:18:00|33.95|33.79|33.93|33.77|33.95|33.79|33.93|33.77|0
1743999490000|2025-04-07 04:18:10|33.88|33.72|33.88|33.72|33.9|33.74|33.88|33.72|17
1743999520000|2025-04-07 04:18:40|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1743999530000|2025-04-07 04:18:50|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|0
1743999540000|2025-04-07 04:19:00|33.93|33.77|33.9|33.74|33.93|33.77|33.9|33.74|8
1743999550000|2025-04-07 04:19:10|33.88|33.72|33.93|33.77|33.93|33.77|33.88|33.72|5
1743999560000|2025-04-07 04:19:20|||||||||1
1743999570000|2025-04-07 04:19:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|4
1743999580000|2025-04-07 04:19:40|33.92|33.76|33.93|33.77|33.93|33.77|33.92|33.76|0
1743999590000|2025-04-07 04:19:50|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|0
1743999600000|2025-04-07 04:20:00|33.91|33.75|33.88|33.72|33.92|33.76|33.88|33.72|0
1743999610000|2025-04-07 04:20:10|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|0
1743999620000|2025-04-07 04:20:20|33.86|33.7|33.87|33.71|33.87|33.71|33.83|33.67|0
1743999640000|2025-04-07 04:20:40|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|1
1743999650000|2025-04-07 04:20:50|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|0
1743999660000|2025-04-07 04:21:00|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|0
1743999670000|2025-04-07 04:21:10|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|0
1743999680000|2025-04-07 04:21:20|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|0
1743999690000|2025-04-07 04:21:30|33.9|33.74|33.88|33.72|33.93|33.77|33.88|33.72|5
1743999700000|2025-04-07 04:21:40|33.91|33.75|33.9|33.74|33.91|33.75|33.9|33.74|9
1743999710000|2025-04-07 04:21:50|33.89|33.73|33.88|33.72|33.89|33.73|33.87|33.71|0
1743999720000|2025-04-07 04:22:00|33.87|33.71|33.88|33.72|33.88|33.72|33.85|33.69|2
1743999730000|2025-04-07 04:22:10|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|0
1743999740000|2025-04-07 04:22:20|33.87|33.71|33.87|33.71|33.88|33.72|33.87|33.71|1
1743999750000|2025-04-07 04:22:30|33.86|33.7|33.81|33.65|33.86|33.7|33.81|33.65|1
1743999760000|2025-04-07 04:22:40|33.82|33.66|33.84|33.68|33.84|33.68|33.82|33.66|5
1743999770000|2025-04-07 04:22:50|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|1
1743999780000|2025-04-07 04:23:00|33.82|33.66|33.81|33.65|33.84|33.68|33.81|33.65|1
1743999800000|2025-04-07 04:23:20|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|0
1743999810000|2025-04-07 04:23:30|33.78|33.62|33.79|33.63|33.81|33.65|33.78|33.62|2
1743999820000|2025-04-07 04:23:40|33.81|33.65|33.79|33.63|33.81|33.65|33.79|33.63|1
1743999830000|2025-04-07 04:23:50|33.8|33.64|33.79|33.63|33.82|33.66|33.79|33.63|3
1743999840000|2025-04-07 04:24:00|33.81|33.65|33.79|33.63|33.81|33.65|33.79|33.63|4
1743999850000|2025-04-07 04:24:10|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|0
1743999860000|2025-04-07 04:24:20|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|3
1743999870000|2025-04-07 04:24:30|||||||||2
1743999880000|2025-04-07 04:24:40|33.84|33.68|33.86|33.7|33.86|33.7|33.83|33.67|11
1743999890000|2025-04-07 04:24:50|33.89|33.73|33.84|33.68|33.89|33.73|33.83|33.67|15
1743999900000|2025-04-07 04:25:00|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|17
1743999920000|2025-04-07 04:25:20|33.82|33.66|33.85|33.69|33.85|33.69|33.82|33.66|1
1743999930000|2025-04-07 04:25:30|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1743999940000|2025-04-07 04:25:40|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|3
1743999980000|2025-04-07 04:26:20|33.86|33.7|33.85|33.69|33.86|33.7|33.81|33.65|2
1743999990000|2025-04-07 04:26:30|||||||||1
1744000000000|2025-04-07 04:26:40|33.83|33.67|33.84|33.68|33.85|33.69|33.83|33.67|0
1744000010000|2025-04-07 04:26:50|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|16
1744000020000|2025-04-07 04:27:00|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|9
1744000030000|2025-04-07 04:27:10|33.87|33.71|33.86|33.7|33.9|33.74|33.86|33.7|1
1744000050000|2025-04-07 04:27:30|33.87|33.71|33.85|33.69|33.87|33.71|33.85|33.69|2
1744000060000|2025-04-07 04:27:40|33.87|33.71|33.88|33.72|33.88|33.72|33.87|33.71|5
1744000070000|2025-04-07 04:27:50|33.87|33.71|33.87|33.71|33.88|33.72|33.86|33.7|2
1744000080000|2025-04-07 04:28:00|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|5
1744000090000|2025-04-07 04:28:10|33.9|33.74|33.85|33.69|33.9|33.74|33.85|33.69|41
1744000110000|2025-04-07 04:28:30|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|2
1744000120000|2025-04-07 04:28:40|33.9|33.74|33.87|33.71|33.9|33.74|33.87|33.71|14
1744000130000|2025-04-07 04:28:50|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|7
1744000140000|2025-04-07 04:29:00|33.9|33.74|33.87|33.71|33.9|33.74|33.85|33.69|1
1744000150000|2025-04-07 04:29:10|33.85|33.69|33.84|33.68|33.85|33.69|33.84|33.68|2
1744000160000|2025-04-07 04:29:20|33.86|33.7|33.84|33.68|33.86|33.7|33.84|33.68|0
1744000170000|2025-04-07 04:29:30|33.86|33.7|33.84|33.68|33.86|33.7|33.84|33.68|0
1744000180000|2025-04-07 04:29:40|33.81|33.65|33.84|33.68|33.84|33.68|33.81|33.65|2
1744000190000|2025-04-07 04:29:50|||||||||1
1744000200000|2025-04-07 04:30:00|33.83|33.67|33.82|33.66|33.83|33.67|33.81|33.65|4
1744000210000|2025-04-07 04:30:10|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1744000220000|2025-04-07 04:30:20|||||||||1
1744000230000|2025-04-07 04:30:30|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|1
1744000240000|2025-04-07 04:30:40|33.82|33.66|33.84|33.68|33.84|33.68|33.82|33.66|3
1744000250000|2025-04-07 04:30:50|33.82|33.66|33.84|33.68|33.84|33.68|33.82|33.66|1
1744000260000|2025-04-07 04:31:00|33.81|33.65|33.81|33.65|33.81|33.65|33.81|33.65|1
1744000300000|2025-04-07 04:31:40|33.82|33.66|33.82|33.66|33.85|33.69|33.82|33.66|1
1744000310000|2025-04-07 04:31:50|33.85|33.69|33.84|33.68|33.85|33.69|33.84|33.68|0
1744000320000|2025-04-07 04:32:00|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|3
1744000330000|2025-04-07 04:32:10|33.84|33.68|33.83|33.67|33.84|33.68|33.82|33.66|1
1744000340000|2025-04-07 04:32:20|33.85|33.69|33.89|33.73|33.89|33.73|33.85|33.69|0
1744000350000|2025-04-07 04:32:30|33.9|33.74|33.9|33.74|33.9|33.74|33.89|33.73|4
1744000360000|2025-04-07 04:32:40|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|0
1744000370000|2025-04-07 04:32:50|33.9|33.74|33.87|33.71|33.9|33.74|33.87|33.71|0
1744000380000|2025-04-07 04:33:00|33.85|33.69|33.85|33.69|33.87|33.71|33.85|33.69|1
1744000390000|2025-04-07 04:33:10|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|1
1744000400000|2025-04-07 04:33:20|33.82|33.66|33.84|33.68|33.85|33.69|33.82|33.66|1
1744000410000|2025-04-07 04:33:30|33.85|33.69|33.85|33.69|33.86|33.7|33.85|33.69|3
1744000420000|2025-04-07 04:33:40|||||||||1
1744000430000|2025-04-07 04:33:50|33.86|33.7|33.85|33.69|33.86|33.7|33.85|33.69|1
1744000450000|2025-04-07 04:34:10|||||||||1
1744000470000|2025-04-07 04:34:30|33.84|33.68|33.82|33.66|33.84|33.68|33.82|33.66|4
1744000490000|2025-04-07 04:34:50|33.79|33.63|33.74|33.58|33.79|33.63|33.74|33.58|11
1744000500000|2025-04-07 04:35:00|33.73|33.57|33.73|33.57|33.73|33.57|33.72|33.56|2
1744000510000|2025-04-07 04:35:10|33.74|33.58|33.74|33.58|33.74|33.58|33.73|33.57|0
1744000520000|2025-04-07 04:35:20|33.76|33.6|33.79|33.63|33.79|33.63|33.76|33.6|9
1744000530000|2025-04-07 04:35:30|||||||||1
1744000540000|2025-04-07 04:35:40|33.8|33.64|33.8|33.64|33.8|33.64|33.8|33.64|2
1744000550000|2025-04-07 04:35:50|33.79|33.63|33.82|33.66|33.82|33.66|33.79|33.63|0
1744000560000|2025-04-07 04:36:00|33.83|33.67|33.84|33.68|33.84|33.68|33.83|33.67|1
1744000570000|2025-04-07 04:36:10|33.82|33.66|33.85|33.69|33.85|33.69|33.82|33.66|1
1744000580000|2025-04-07 04:36:20|||||||||3
1744000600000|2025-04-07 04:36:40|||||||||1
1744000610000|2025-04-07 04:36:50|||||||||2
1744000630000|2025-04-07 04:37:10|33.87|33.71|33.88|33.72|33.88|33.72|33.85|33.69|10
1744000640000|2025-04-07 04:37:20|33.87|33.71|33.85|33.69|33.87|33.71|33.85|33.69|9
1744000660000|2025-04-07 04:37:40|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1744000670000|2025-04-07 04:37:50|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|0
1744000680000|2025-04-07 04:38:00|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|4
1744000690000|2025-04-07 04:38:10|||||||||9
1744000700000|2025-04-07 04:38:20|||||||||11
1744000710000|2025-04-07 04:38:30|||||||||12
1744000720000|2025-04-07 04:38:40|33.88|33.72|33.9|33.74|33.9|33.74|33.88|33.72|15
1744000730000|2025-04-07 04:38:50|||||||||1
1744000740000|2025-04-07 04:39:00|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|4
1744000750000|2025-04-07 04:39:10|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|0
1744000760000|2025-04-07 04:39:20|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|1
1744000770000|2025-04-07 04:39:30|33.9|33.74|33.9|33.74|33.9|33.74|33.86|33.7|17
1744000780000|2025-04-07 04:39:40|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|35
1744000790000|2025-04-07 04:39:50|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|14
1744000840000|2025-04-07 04:40:40|33.85|33.69|33.84|33.68|33.85|33.69|33.84|33.68|3
1744000850000|2025-04-07 04:40:50|33.85|33.69|33.85|33.69|33.85|33.69|33.84|33.68|1
1744000860000|2025-04-07 04:41:00|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|1
1744000870000|2025-04-07 04:41:10|||||||||1
1744000890000|2025-04-07 04:41:30|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1744000920000|2025-04-07 04:42:00|33.87|33.71|33.85|33.69|33.87|33.71|33.85|33.69|0
1744000980000|2025-04-07 04:43:00|33.87|33.71|33.85|33.69|33.91|33.75|33.85|33.69|122
1744000990000|2025-04-07 04:43:10|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|9
1744001000000|2025-04-07 04:43:20|33.85|33.69|33.89|33.73|33.89|33.73|33.84|33.68|20
1744001010000|2025-04-07 04:43:30|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|8
1744001020000|2025-04-07 04:43:40|33.92|33.76|33.92|33.76|33.94|33.78|33.92|33.76|23
1744001030000|2025-04-07 04:43:50|33.94|33.78|33.9|33.74|33.94|33.78|33.9|33.74|1
1744001040000|2025-04-07 04:44:00|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|0
1744001050000|2025-04-07 04:44:10|||||||||2
1744001060000|2025-04-07 04:44:20|33.9|33.74|33.9|33.74|33.9|33.74|33.9|33.74|0
1744001070000|2025-04-07 04:44:30|33.92|33.76|33.9|33.74|33.92|33.76|33.89|33.73|16
1744001080000|2025-04-07 04:44:40|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|13
1744001100000|2025-04-07 04:45:00|33.89|33.73|33.87|33.71|33.9|33.74|33.87|33.71|3
1744001110000|2025-04-07 04:45:10|33.86|33.7|33.84|33.68|33.86|33.7|33.83|33.67|1
1744001120000|2025-04-07 04:45:20|33.83|33.67|33.83|33.67|33.84|33.68|33.83|33.67|0
1744001130000|2025-04-07 04:45:30|33.79|33.63|33.8|33.64|33.8|33.64|33.79|33.63|4
1744001140000|2025-04-07 04:45:40|33.81|33.65|33.8|33.64|33.84|33.68|33.8|33.64|6
1744001150000|2025-04-07 04:45:50|33.77|33.61|33.77|33.61|33.8|33.64|33.77|33.61|2
1744001160000|2025-04-07 04:46:00|33.75|33.59|33.78|33.62|33.78|33.62|33.75|33.59|3
1744001170000|2025-04-07 04:46:10|33.79|33.63|33.78|33.62|33.83|33.67|33.78|33.62|11
1744001180000|2025-04-07 04:46:20|33.77|33.61|33.8|33.64|33.8|33.64|33.77|33.61|1
1744001190000|2025-04-07 04:46:30|33.79|33.63|33.75|33.59|33.79|33.63|33.75|33.59|1
1744001200000|2025-04-07 04:46:40|33.77|33.61|33.77|33.61|33.79|33.63|33.77|33.61|4
1744001210000|2025-04-07 04:46:50|33.75|33.59|33.75|33.59|33.75|33.59|33.75|33.59|0
1744001220000|2025-04-07 04:47:00|33.72|33.56|33.75|33.59|33.75|33.59|33.72|33.56|1
1744001230000|2025-04-07 04:47:10|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|0
1744001240000|2025-04-07 04:47:20|33.75|33.59|33.75|33.59|33.77|33.61|33.75|33.59|0
1744001250000|2025-04-07 04:47:30|33.77|33.61|33.72|33.56|33.77|33.61|33.72|33.56|1
1744001260000|2025-04-07 04:47:40|33.73|33.57|33.72|33.56|33.73|33.57|33.72|33.56|4
1744001270000|2025-04-07 04:47:50|33.7|33.54|33.7|33.54|33.7|33.54|33.7|33.54|3
1744001280000|2025-04-07 04:48:00|33.69|33.53|33.66|33.5|33.69|33.53|33.66|33.5|4
1744001290000|2025-04-07 04:48:10|33.62|33.46|33.63|33.47|33.64|33.48|33.62|33.46|2
1744001300000|2025-04-07 04:48:20|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|5
1744001310000|2025-04-07 04:48:30|||||||||5
1744001320000|2025-04-07 04:48:40|33.66|33.5|33.66|33.5|33.66|33.5|33.66|33.5|3
1744001330000|2025-04-07 04:48:50|||||||||4
1744001340000|2025-04-07 04:49:00|33.64|33.48|33.64|33.48|33.67|33.51|33.64|33.48|7
1744001360000|2025-04-07 04:49:20|33.66|33.5|33.61|33.45|33.66|33.5|33.61|33.45|3
1744001370000|2025-04-07 04:49:30|33.62|33.46|33.63|33.47|33.63|33.47|33.62|33.46|3
1744001380000|2025-04-07 04:49:40|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|1
1744001400000|2025-04-07 04:50:00|33.61|33.45|33.58|33.42|33.61|33.45|33.58|33.42|15
1744001420000|2025-04-07 04:50:20|33.55|33.39|33.53|33.37|33.55|33.39|33.53|33.37|3
1744001430000|2025-04-07 04:50:30|33.52|33.36|33.52|33.36|33.52|33.36|33.52|33.36|0
1744001440000|2025-04-07 04:50:40|33.5|33.34|33.53|33.37|33.53|33.37|33.5|33.34|0
1744001450000|2025-04-07 04:50:50|33.55|33.39|33.58|33.42|33.58|33.42|33.55|33.39|1
1744001480000|2025-04-07 04:51:20|||||||||1
1744001490000|2025-04-07 04:51:30|33.56|33.4|33.53|33.37|33.56|33.4|33.53|33.37|7
1744001500000|2025-04-07 04:51:40|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|5
1744001510000|2025-04-07 04:51:50|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|3
1744001520000|2025-04-07 04:52:00|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|0
1744001530000|2025-04-07 04:52:10|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|1
1744001540000|2025-04-07 04:52:20|33.58|33.42|33.58|33.42|33.58|33.42|33.58|33.42|2
1744001560000|2025-04-07 04:52:40|33.56|33.4|33.53|33.37|33.56|33.4|33.53|33.37|11
1744001570000|2025-04-07 04:52:50|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|0
1744001580000|2025-04-07 04:53:00|33.51|33.35|33.53|33.37|33.55|33.39|33.51|33.35|2
1744001590000|2025-04-07 04:53:10|33.51|33.35|33.53|33.37|33.53|33.37|33.48|33.32|5
1744001600000|2025-04-07 04:53:20|33.5|33.34|33.46|33.3|33.52|33.36|33.43|33.27|13
1744001610000|2025-04-07 04:53:30|33.44|33.28|33.47|33.31|33.49|33.33|33.44|33.28|4
1744001620000|2025-04-07 04:53:40|33.44|33.28|33.47|33.31|33.47|33.31|33.44|33.28|1
1744001630000|2025-04-07 04:53:50|33.46|33.3|33.45|33.29|33.46|33.3|33.44|33.28|2
1744001640000|2025-04-07 04:54:00|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1744001650000|2025-04-07 04:54:10|33.48|33.32|33.49|33.33|33.5|33.34|33.47|33.31|1
1744001660000|2025-04-07 04:54:20|33.5|33.34|33.47|33.31|33.5|33.34|33.45|33.29|5
1744001670000|2025-04-07 04:54:30|33.49|33.33|33.5|33.34|33.5|33.34|33.49|33.33|0
1744001680000|2025-04-07 04:54:40|33.49|33.33|33.47|33.31|33.49|33.33|33.47|33.31|0
1744001690000|2025-04-07 04:54:50|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|1
1744001700000|2025-04-07 04:55:00|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|1
1744001720000|2025-04-07 04:55:20|33.45|33.29|33.44|33.28|33.48|33.32|33.44|33.28|2
1744001730000|2025-04-07 04:55:30|33.43|33.27|33.44|33.28|33.44|33.28|33.43|33.27|3
1744001740000|2025-04-07 04:55:40|33.46|33.3|33.47|33.31|33.49|33.33|33.46|33.3|2
1744001750000|2025-04-07 04:55:50|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|0
1744001760000|2025-04-07 04:56:00|33.44|33.28|33.46|33.3|33.47|33.31|33.44|33.28|0
1744001770000|2025-04-07 04:56:10|33.44|33.28|33.46|33.3|33.47|33.31|33.44|33.28|0
1744001780000|2025-04-07 04:56:20|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|2
1744001800000|2025-04-07 04:56:40|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|2
1744001830000|2025-04-07 04:57:10|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|0
1744001840000|2025-04-07 04:57:20|33.47|33.31|33.47|33.31|33.47|33.31|33.47|33.31|1
1744001850000|2025-04-07 04:57:30|33.48|33.32|33.5|33.34|33.5|33.34|33.48|33.32|3
1744001860000|2025-04-07 04:57:40|33.49|33.33|33.49|33.33|33.49|33.33|33.45|33.29|3
1744001870000|2025-04-07 04:57:50|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|1
1744001880000|2025-04-07 04:58:00|33.53|33.37|33.5|33.34|33.53|33.37|33.5|33.34|1
1744001890000|2025-04-07 04:58:10|33.49|33.33|33.52|33.36|33.53|33.37|33.48|33.32|4
1744001900000|2025-04-07 04:58:20|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|0
1744001910000|2025-04-07 04:58:30|33.5|33.34|33.52|33.36|33.53|33.37|33.5|33.34|3
1744001920000|2025-04-07 04:58:40|33.5|33.34|33.52|33.36|33.53|33.37|33.5|33.34|1
1744001930000|2025-04-07 04:58:50|33.5|33.34|33.52|33.36|33.52|33.36|33.5|33.34|0
1744001940000|2025-04-07 04:59:00|33.53|33.37|33.52|33.36|33.53|33.37|33.52|33.36|0
1744001960000|2025-04-07 04:59:20|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|0
1744001970000|2025-04-07 04:59:30|33.55|33.39|33.53|33.37|33.55|33.39|33.53|33.37|1
1744001980000|2025-04-07 04:59:40|33.51|33.35|33.52|33.36|33.52|33.36|33.5|33.34|0
1744001990000|2025-04-07 04:59:50|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1744002000000|2025-04-07 05:00:00|33.49|33.33|33.44|33.28|33.49|33.33|33.43|33.27|8
1744002010000|2025-04-07 05:00:10|33.43|33.27|33.44|33.28|33.44|33.28|33.43|33.27|2
1744002020000|2025-04-07 05:00:20|33.43|33.27|33.41|33.25|33.43|33.27|33.41|33.25|1
1744002030000|2025-04-07 05:00:30|33.42|33.26|33.43|33.27|33.43|33.27|33.41|33.25|1
1744002040000|2025-04-07 05:00:40|33.41|33.25|33.38|33.22|33.41|33.25|33.36|33.2|2
1744002050000|2025-04-07 05:00:50|33.33|33.17|33.38|33.22|33.38|33.22|33.33|33.17|5
1744002060000|2025-04-07 05:01:00|33.39|33.23|33.38|33.22|33.41|33.25|33.38|33.22|4
1744002070000|2025-04-07 05:01:10|33.35|33.19|33.37|33.21|33.37|33.21|33.35|33.19|8
1744002080000|2025-04-07 05:01:20|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|0
1744002090000|2025-04-07 05:01:30|33.39|33.23|33.41|33.25|33.41|33.25|33.39|33.23|2
1744002100000|2025-04-07 05:01:40|33.43|33.27|33.43|33.27|33.43|33.27|33.41|33.25|2
1744002110000|2025-04-07 05:01:50|33.42|33.26|33.41|33.25|33.42|33.26|33.38|33.22|5
1744002120000|2025-04-07 05:02:00|33.44|33.28|33.44|33.28|33.44|33.28|33.44|33.28|2
1744002140000|2025-04-07 05:02:20|33.46|33.3|33.45|33.29|33.48|33.32|33.45|33.29|3
1744002150000|2025-04-07 05:02:30|33.46|33.3|33.5|33.34|33.5|33.34|33.46|33.3|2
1744002170000|2025-04-07 05:02:50|33.51|33.35|33.54|33.38|33.54|33.38|33.51|33.35|3
1744002180000|2025-04-07 05:03:00|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|0
1744002190000|2025-04-07 05:03:10|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|2
1744002200000|2025-04-07 05:03:20|33.53|33.37|33.54|33.38|33.54|33.38|33.53|33.37|1
1744002210000|2025-04-07 05:03:30|33.53|33.37|33.53|33.37|33.54|33.38|33.53|33.37|1
1744002220000|2025-04-07 05:03:40|33.51|33.35|33.53|33.37|33.53|33.37|33.49|33.33|1
1744002230000|2025-04-07 05:03:50|||||||||1
1744002240000|2025-04-07 05:04:00|33.54|33.38|33.51|33.35|33.54|33.38|33.51|33.35|7
1744002250000|2025-04-07 05:04:10|33.49|33.33|33.44|33.28|33.49|33.33|33.44|33.28|5
1744002260000|2025-04-07 05:04:20|33.43|33.27|33.39|33.23|33.43|33.27|33.39|33.23|1
1744002270000|2025-04-07 05:04:30|33.41|33.25|33.43|33.27|33.43|33.27|33.41|33.25|4
1744002290000|2025-04-07 05:04:50|33.44|33.28|33.44|33.28|33.45|33.29|33.44|33.28|2
1744002300000|2025-04-07 05:05:00|33.42|33.26|33.42|33.26|33.43|33.27|33.42|33.26|1
1744002310000|2025-04-07 05:05:10|33.43|33.27|33.43|33.27|33.45|33.29|33.43|33.27|1
1744002320000|2025-04-07 05:05:20|33.44|33.28|33.45|33.29|33.46|33.3|33.44|33.28|3
1744002330000|2025-04-07 05:05:30|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|4
1744002360000|2025-04-07 05:06:00|||||||||1
1744002370000|2025-04-07 05:06:10|||||||||4
1744002380000|2025-04-07 05:06:20|33.45|33.29|33.44|33.28|33.45|33.29|33.44|33.28|2
1744002390000|2025-04-07 05:06:30|33.43|33.27|33.42|33.26|33.43|33.27|33.39|33.23|3
1744002400000|2025-04-07 05:06:40|33.41|33.25|33.34|33.18|33.41|33.25|33.34|33.18|2
1744002410000|2025-04-07 05:06:50|33.38|33.22|33.38|33.22|33.43|33.27|33.34|33.18|6
1744002420000|2025-04-07 05:07:00|33.39|33.23|33.36|33.2|33.39|33.23|33.34|33.18|2
1744002430000|2025-04-07 05:07:10|33.37|33.21|33.37|33.21|33.38|33.22|33.37|33.21|5
1744002440000|2025-04-07 05:07:20|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|0
1744002450000|2025-04-07 05:07:30|33.37|33.21|33.36|33.2|33.37|33.21|33.34|33.18|2
1744002460000|2025-04-07 05:07:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|2
1744002470000|2025-04-07 05:07:50|33.31|33.15|33.31|33.15|33.34|33.18|33.31|33.15|3
1744002480000|2025-04-07 05:08:00|33.29|33.13|33.3|33.14|33.31|33.15|33.29|33.13|4
1744002490000|2025-04-07 05:08:10|33.25|33.09|33.23|33.07|33.25|33.09|33.23|33.07|4
1744002500000|2025-04-07 05:08:20|33.25|33.09|33.27|33.11|33.27|33.11|33.25|33.09|1
1744002510000|2025-04-07 05:08:30|33.25|33.09|33.22|33.06|33.25|33.09|33.22|33.06|1
1744002520000|2025-04-07 05:08:40|33.23|33.07|33.25|33.09|33.25|33.09|33.22|33.06|1
1744002530000|2025-04-07 05:08:50|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|1
1744002540000|2025-04-07 05:09:00|33.25|33.09|33.25|33.09|33.25|33.09|33.22|33.06|2
1744002550000|2025-04-07 05:09:10|33.22|33.06|33.22|33.06|33.25|33.09|33.22|33.06|0
1744002560000|2025-04-07 05:09:20|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|0
1744002570000|2025-04-07 05:09:30|33.22|33.06|33.23|33.07|33.25|33.09|33.22|33.06|2
1744002580000|2025-04-07 05:09:40|33.22|33.06|33.22|33.06|33.22|33.06|33.2|33.04|10
1744002590000|2025-04-07 05:09:50|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|1
1744002600000|2025-04-07 05:10:00|33.2|33.04|33.22|33.06|33.23|33.07|33.17|33.01|1
1744002610000|2025-04-07 05:10:10|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|3
1744002620000|2025-04-07 05:10:20|33.2|33.04|33.17|33.01|33.2|33.04|33.17|33.01|0
1744002630000|2025-04-07 05:10:30|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|0
1744002640000|2025-04-07 05:10:40|33.17|33.01|33.18|33.02|33.2|33.04|33.17|33.01|4
1744002650000|2025-04-07 05:10:50|33.17|33.01|33.15|32.99|33.18|33.02|33.15|32.99|0
1744002660000|2025-04-07 05:11:00|33.13|32.97|33.12|32.96|33.13|32.97|33.12|32.96|2
1744002670000|2025-04-07 05:11:10|33.07|32.91|33.07|32.91|33.07|32.91|33.06|32.9|12
1744002680000|2025-04-07 05:11:20|33.06|32.9|33.05|32.89|33.06|32.9|33.02|32.86|0
1744002690000|2025-04-07 05:11:30|33.03|32.87|33.06|32.9|33.07|32.91|33.03|32.87|5
1744002700000|2025-04-07 05:11:40|33.07|32.91|33.06|32.9|33.07|32.91|33.03|32.87|0
1744002710000|2025-04-07 05:11:50|33.05|32.89|33.03|32.87|33.05|32.89|33|32.84|0
1744002720000|2025-04-07 05:12:00|33.01|32.85|33.03|32.87|33.06|32.9|33|32.84|3
1744002730000|2025-04-07 05:12:10|33.06|32.9|33.07|32.91|33.07|32.91|33.04|32.88|0
1744002740000|2025-04-07 05:12:20|33.04|32.88|33.06|32.9|33.07|32.91|33.03|32.87|2
1744002750000|2025-04-07 05:12:30|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|2
1744002760000|2025-04-07 05:12:40|33.09|32.93|33.1|32.94|33.1|32.94|33.09|32.93|1
1744002770000|2025-04-07 05:12:50|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|3
1744002780000|2025-04-07 05:13:00|33.13|32.97|33.15|32.99|33.15|32.99|33.13|32.97|1
1744002790000|2025-04-07 05:13:10|33.16|33|33.15|32.99|33.16|33|33.15|32.99|1
1744002800000|2025-04-07 05:13:20|33.16|33|33.16|33|33.16|33|33.16|33|2
1744002810000|2025-04-07 05:13:30|33.15|32.99|33.16|33|33.16|33|33.15|32.99|0
1744002820000|2025-04-07 05:13:40|33.15|32.99|33.13|32.97|33.15|32.99|33.13|32.97|1
1744002830000|2025-04-07 05:13:50|33.15|32.99|33.15|32.99|33.15|32.99|33.13|32.97|0
1744002840000|2025-04-07 05:14:00|33.13|32.97|33.1|32.94|33.13|32.97|33.1|32.94|0
1744002850000|2025-04-07 05:14:10|33.12|32.96|33.09|32.93|33.12|32.96|33.09|32.93|0
1744002860000|2025-04-07 05:14:20|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|0
1744002870000|2025-04-07 05:14:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|0
1744002880000|2025-04-07 05:14:40|33.1|32.94|33.12|32.96|33.12|32.96|33.1|32.94|1
1744002890000|2025-04-07 05:14:50|33.1|32.94|33.14|32.98|33.14|32.98|33.1|32.94|2
1744002900000|2025-04-07 05:15:00|33.13|32.97|33.08|32.92|33.13|32.97|33.08|32.92|1
1744002910000|2025-04-07 05:15:10|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|1
1744002920000|2025-04-07 05:15:20|33.11|32.95|33.08|32.92|33.12|32.96|33.08|32.92|5
1744002940000|2025-04-07 05:15:40|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|0
1744002960000|2025-04-07 05:16:00|33.07|32.91|33.05|32.89|33.07|32.91|33.05|32.89|1
1744002970000|2025-04-07 05:16:10|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1744002980000|2025-04-07 05:16:20|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|2
1744002990000|2025-04-07 05:16:30|33.15|32.99|33.11|32.95|33.15|32.99|33.11|32.95|4
1744003000000|2025-04-07 05:16:40|33.1|32.94|33.09|32.93|33.11|32.95|33.08|32.92|0
1744003010000|2025-04-07 05:16:50|33.11|32.95|33.13|32.97|33.15|32.99|33.11|32.95|1
1744003020000|2025-04-07 05:17:00|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|1
1744003030000|2025-04-07 05:17:10|||||||||3
1744003040000|2025-04-07 05:17:20|33.16|33|33.2|33.04|33.2|33.04|33.16|33|0
1744003060000|2025-04-07 05:17:40|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|0
1744003070000|2025-04-07 05:17:50|33.18|33.02|33.19|33.03|33.2|33.04|33.18|33.02|0
1744003080000|2025-04-07 05:18:00|33.21|33.05|33.27|33.11|33.27|33.11|33.21|33.05|9
1744003090000|2025-04-07 05:18:10|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|1
1744003100000|2025-04-07 05:18:20|33.27|33.11|33.27|33.11|33.27|33.11|33.27|33.11|0
1744003110000|2025-04-07 05:18:30|33.26|33.1|33.26|33.1|33.27|33.11|33.26|33.1|1
1744003120000|2025-04-07 05:18:40|33.27|33.11|33.1|32.94|33.27|33.11|33.1|32.94|8
1744003130000|2025-04-07 05:18:50|33.12|32.96|33.09|32.93|33.12|32.96|33.08|32.92|7
1744003140000|2025-04-07 05:19:00|33.07|32.91|33.01|32.85|33.07|32.91|33.01|32.85|5
1744003150000|2025-04-07 05:19:10|33.03|32.87|32.95|32.79|33.03|32.87|32.95|32.79|16
1744003160000|2025-04-07 05:19:20|32.94|32.78|32.87|32.71|32.94|32.78|32.87|32.71|7
1744003170000|2025-04-07 05:19:30|32.85|32.69|32.85|32.69|32.87|32.71|32.83|32.67|2
1744003180000|2025-04-07 05:19:40|32.86|32.7|32.82|32.66|32.86|32.7|32.82|32.66|3
1744003190000|2025-04-07 05:19:50|32.83|32.67|32.82|32.66|32.85|32.69|32.82|32.66|5
1744003200000|2025-04-07 05:20:00|32.81|32.65|32.8|32.64|32.82|32.66|32.79|32.63|7
1744003210000|2025-04-07 05:20:10|32.82|32.66|32.79|32.63|32.85|32.69|32.77|32.61|2
1744003220000|2025-04-07 05:20:20|32.77|32.61|32.72|32.56|32.77|32.61|32.72|32.56|1
1744003230000|2025-04-07 05:20:30|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|1
1744003240000|2025-04-07 05:20:40|32.7|32.54|32.64|32.48|32.7|32.54|32.64|32.48|4
1744003250000|2025-04-07 05:20:50|32.66|32.5|32.67|32.51|32.69|32.53|32.66|32.5|9
1744003260000|2025-04-07 05:21:00|32.69|32.53|32.69|32.53|32.7|32.54|32.67|32.51|22
1744003270000|2025-04-07 05:21:10|32.72|32.56|32.69|32.53|32.72|32.56|32.69|32.53|3
1744003280000|2025-04-07 05:21:20|32.66|32.5|32.66|32.5|32.67|32.51|32.66|32.5|2
1744003290000|2025-04-07 05:21:30|32.67|32.51|32.69|32.53|32.69|32.53|32.67|32.51|0
1744003300000|2025-04-07 05:21:40|32.7|32.54|32.72|32.56|32.73|32.57|32.7|32.54|0
1744003310000|2025-04-07 05:21:50|32.7|32.54|32.69|32.53|32.71|32.55|32.67|32.51|0
1744003320000|2025-04-07 05:22:00|32.7|32.54|32.77|32.61|32.78|32.62|32.7|32.54|6
1744003330000|2025-04-07 05:22:10|32.8|32.64|32.81|32.65|32.83|32.67|32.8|32.64|6
1744003340000|2025-04-07 05:22:20|32.78|32.62|32.78|32.62|32.81|32.65|32.76|32.6|2
1744003350000|2025-04-07 05:22:30|32.79|32.63|32.84|32.68|32.84|32.68|32.79|32.63|1
1744003360000|2025-04-07 05:22:40|32.83|32.67|32.81|32.65|32.83|32.67|32.81|32.65|3
1744003370000|2025-04-07 05:22:50|32.79|32.63|32.81|32.65|32.83|32.67|32.79|32.63|1
1744003380000|2025-04-07 05:23:00|32.82|32.66|32.87|32.71|32.87|32.71|32.82|32.66|3
1744003390000|2025-04-07 05:23:10|32.88|32.72|32.86|32.7|32.88|32.72|32.84|32.68|2
1744003400000|2025-04-07 05:23:20|32.88|32.72|32.84|32.68|32.89|32.73|32.84|32.68|3
1744003410000|2025-04-07 05:23:30|32.83|32.67|32.86|32.7|32.86|32.7|32.83|32.67|1
1744003420000|2025-04-07 05:23:40|32.84|32.68|32.86|32.7|32.86|32.7|32.84|32.68|0
1744003430000|2025-04-07 05:23:50|32.89|32.73|32.87|32.71|32.89|32.73|32.86|32.7|4
1744003440000|2025-04-07 05:24:00|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|6
1744003450000|2025-04-07 05:24:10|32.87|32.71|32.86|32.7|32.89|32.73|32.84|32.68|1
1744003460000|2025-04-07 05:24:20|32.87|32.71|32.89|32.73|32.89|32.73|32.86|32.7|4
1744003470000|2025-04-07 05:24:30|32.94|32.78|32.92|32.76|32.94|32.78|32.92|32.76|1
1744003480000|2025-04-07 05:24:40|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|7
1744003490000|2025-04-07 05:24:50|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|2
1744003500000|2025-04-07 05:25:00|32.91|32.75|32.83|32.67|32.91|32.75|32.83|32.67|4
1744003510000|2025-04-07 05:25:10|32.84|32.68|32.87|32.71|32.87|32.71|32.83|32.67|0
1744003520000|2025-04-07 05:25:20|32.86|32.7|32.87|32.71|32.87|32.71|32.84|32.68|7
1744003550000|2025-04-07 05:25:50|32.86|32.7|32.87|32.71|32.87|32.71|32.84|32.68|8
1744003560000|2025-04-07 05:26:00|32.86|32.7|32.87|32.71|32.87|32.71|32.86|32.7|1
1744003570000|2025-04-07 05:26:10|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|1
1744003580000|2025-04-07 05:26:20|32.89|32.73|32.89|32.73|32.9|32.74|32.88|32.72|0
1744003590000|2025-04-07 05:26:30|32.88|32.72|32.86|32.7|32.88|32.72|32.84|32.68|1
1744003600000|2025-04-07 05:26:40|32.82|32.66|32.72|32.56|32.82|32.66|32.72|32.56|12
1744003610000|2025-04-07 05:26:50|32.75|32.59|32.71|32.55|32.76|32.6|32.71|32.55|4
1744003620000|2025-04-07 05:27:00|32.7|32.54|32.68|32.52|32.71|32.55|32.68|32.52|4
1744003630000|2025-04-07 05:27:10|32.69|32.53|32.69|32.53|32.71|32.55|32.66|32.5|4
1744003640000|2025-04-07 05:27:20|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1744003650000|2025-04-07 05:27:30|32.71|32.55|32.73|32.57|32.73|32.57|32.71|32.55|8
1744003660000|2025-04-07 05:27:40|32.75|32.59|32.78|32.62|32.83|32.67|32.75|32.59|17
1744003670000|2025-04-07 05:27:50|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|1
1744003680000|2025-04-07 05:28:00|32.81|32.65|32.78|32.62|32.81|32.65|32.78|32.62|1
1744003690000|2025-04-07 05:28:10|32.79|32.63|32.88|32.72|32.88|32.72|32.79|32.63|6
1744003700000|2025-04-07 05:28:20|32.87|32.71|32.88|32.72|32.88|32.72|32.86|32.7|6
1744003710000|2025-04-07 05:28:30|32.9|32.74|32.92|32.76|32.93|32.77|32.9|32.74|6
1744003720000|2025-04-07 05:28:40|32.96|32.8|33.02|32.86|33.02|32.86|32.96|32.8|9
1744003730000|2025-04-07 05:28:50|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|1
1744003740000|2025-04-07 05:29:00|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|0
1744003750000|2025-04-07 05:29:10|33.03|32.87|33.02|32.86|33.03|32.87|33.02|32.86|0
1744003760000|2025-04-07 05:29:20|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|1
1744003770000|2025-04-07 05:29:30|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|0
1744003780000|2025-04-07 05:29:40|33.02|32.86|33.02|32.86|33.02|32.86|33.02|32.86|3
1744003790000|2025-04-07 05:29:50|33|32.84|33.05|32.89|33.05|32.89|33|32.84|4
1744003800000|2025-04-07 05:30:00|33.03|32.87|32.95|32.79|33.03|32.87|32.95|32.79|13
1744003810000|2025-04-07 05:30:10|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|13
1744003820000|2025-04-07 05:30:20|32.96|32.8|33|32.84|33|32.84|32.95|32.79|8
1744003830000|2025-04-07 05:30:30|33.01|32.85|32.96|32.8|33.04|32.88|32.96|32.8|6
1744003840000|2025-04-07 05:30:40|32.97|32.81|32.97|32.81|32.99|32.83|32.96|32.8|5
1744003850000|2025-04-07 05:30:50|32.96|32.8|32.97|32.81|32.97|32.81|32.95|32.79|2
1744003860000|2025-04-07 05:31:00|32.96|32.8|32.95|32.79|32.98|32.82|32.95|32.79|5
1744003870000|2025-04-07 05:31:10|32.96|32.8|32.94|32.78|32.97|32.81|32.94|32.78|2
1744003880000|2025-04-07 05:31:20|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|1
1744003890000|2025-04-07 05:31:30|32.94|32.78|32.94|32.78|32.97|32.81|32.94|32.78|1
1744003900000|2025-04-07 05:31:40|32.93|32.77|32.91|32.75|32.94|32.78|32.91|32.75|0
1744003920000|2025-04-07 05:32:00|32.93|32.77|32.88|32.72|32.93|32.77|32.88|32.72|4
1744003930000|2025-04-07 05:32:10|32.89|32.73|32.93|32.77|32.93|32.77|32.89|32.73|1
1744003940000|2025-04-07 05:32:20|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|0
1744003950000|2025-04-07 05:32:30|32.94|32.78|32.96|32.8|32.96|32.8|32.93|32.77|1
1744003960000|2025-04-07 05:32:40|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|3
1744003970000|2025-04-07 05:32:50|32.95|32.79|32.95|32.79|32.96|32.8|32.95|32.79|4
1744003980000|2025-04-07 05:33:00|32.94|32.78|32.93|32.77|32.96|32.8|32.93|32.77|0
1744003990000|2025-04-07 05:33:10|32.91|32.75|32.94|32.78|32.94|32.78|32.91|32.75|0
1744004000000|2025-04-07 05:33:20|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|2
1744004010000|2025-04-07 05:33:30|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|0
1744004020000|2025-04-07 05:33:40|32.98|32.82|33.02|32.86|33.03|32.87|32.97|32.81|4
1744004030000|2025-04-07 05:33:50|32.98|32.82|32.97|32.81|32.98|32.82|32.97|32.81|1
1744004040000|2025-04-07 05:34:00|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|7
1744004050000|2025-04-07 05:34:10|||||||||1
1744004060000|2025-04-07 05:34:20|32.97|32.81|32.97|32.81|32.99|32.83|32.97|32.81|1
1744004070000|2025-04-07 05:34:30|32.96|32.8|32.98|32.82|33.03|32.87|32.96|32.8|10
1744004080000|2025-04-07 05:34:40|32.97|32.81|33|32.84|33|32.84|32.97|32.81|1
1744004090000|2025-04-07 05:34:50|32.98|32.82|33|32.84|33.01|32.85|32.98|32.82|0
1744004100000|2025-04-07 05:35:00|32.98|32.82|32.94|32.78|32.98|32.82|32.94|32.78|1
1744004110000|2025-04-07 05:35:10|32.92|32.76|32.91|32.75|32.94|32.78|32.91|32.75|4
1744004120000|2025-04-07 05:35:20|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|1
1744004130000|2025-04-07 05:35:30|32.87|32.71|32.9|32.74|32.91|32.75|32.87|32.71|3
1744004140000|2025-04-07 05:35:40|32.88|32.72|32.91|32.75|32.94|32.78|32.86|32.7|6
1744004150000|2025-04-07 05:35:50|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|0
1744004160000|2025-04-07 05:36:00|32.91|32.75|32.91|32.75|32.91|32.75|32.88|32.72|3
1744004170000|2025-04-07 05:36:10|32.93|32.77|32.93|32.77|32.94|32.78|32.91|32.75|4
1744004180000|2025-04-07 05:36:20|32.91|32.75|32.93|32.77|32.93|32.77|32.88|32.72|1
1744004190000|2025-04-07 05:36:30|32.92|32.76|32.9|32.74|32.92|32.76|32.89|32.73|2
1744004200000|2025-04-07 05:36:40|32.89|32.73|32.88|32.72|32.89|32.73|32.85|32.69|1
1744004210000|2025-04-07 05:36:50|32.86|32.7|32.85|32.69|32.86|32.7|32.84|32.68|0
1744004220000|2025-04-07 05:37:00|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|3
1744004230000|2025-04-07 05:37:10|32.77|32.61|32.83|32.67|32.83|32.67|32.77|32.61|3
1744004240000|2025-04-07 05:37:20|32.84|32.68|32.83|32.67|32.84|32.68|32.82|32.66|3
1744004250000|2025-04-07 05:37:30|32.84|32.68|32.84|32.68|32.84|32.68|32.79|32.63|2
1744004260000|2025-04-07 05:37:40|32.85|32.69|32.84|32.68|32.85|32.69|32.82|32.66|7
1744004270000|2025-04-07 05:37:50|32.85|32.69|32.85|32.69|32.85|32.69|32.85|32.69|0
1744004280000|2025-04-07 05:38:00|32.84|32.68|32.85|32.69|32.88|32.72|32.84|32.68|1
1744004290000|2025-04-07 05:38:10|32.84|32.68|32.84|32.68|32.86|32.7|32.83|32.67|3
1744004300000|2025-04-07 05:38:20|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|0
1744004310000|2025-04-07 05:38:30|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|1
1744004320000|2025-04-07 05:38:40|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|1
1744004330000|2025-04-07 05:38:50|32.88|32.72|32.96|32.8|32.96|32.8|32.83|32.67|5
1744004340000|2025-04-07 05:39:00|32.99|32.83|32.99|32.83|33.03|32.87|32.99|32.83|8
1744004350000|2025-04-07 05:39:10|33.01|32.85|33.04|32.88|33.04|32.88|32.98|32.82|2
1744004360000|2025-04-07 05:39:20|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|1
1744004370000|2025-04-07 05:39:30|33.09|32.93|33.08|32.92|33.09|32.93|33.06|32.9|4
1744004380000|2025-04-07 05:39:40|33.07|32.91|33.05|32.89|33.08|32.92|33.03|32.87|6
1744004400000|2025-04-07 05:40:00|33.03|32.87|33.03|32.87|33.03|32.87|32.99|32.83|1
1744004410000|2025-04-07 05:40:10|33.01|32.85|33.02|32.86|33.02|32.86|32.96|32.8|1
1744004420000|2025-04-07 05:40:20|32.99|32.83|32.99|32.83|33.03|32.87|32.98|32.82|5
1744004430000|2025-04-07 05:40:30|33|32.84|33.03|32.87|33.03|32.87|33|32.84|0
1744004440000|2025-04-07 05:40:40|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|2
1744004450000|2025-04-07 05:40:50|33.05|32.89|33.11|32.95|33.11|32.95|33.05|32.89|1
1744004460000|2025-04-07 05:41:00|33.1|32.94|33.06|32.9|33.1|32.94|33.06|32.9|5
1744004470000|2025-04-07 05:41:10|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|3
1744004490000|2025-04-07 05:41:30|33.08|32.92|33.11|32.95|33.11|32.95|33.06|32.9|0
1744004500000|2025-04-07 05:41:40|33.1|32.94|33.1|32.94|33.1|32.94|33.09|32.93|0
1744004510000|2025-04-07 05:41:50|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1744004530000|2025-04-07 05:42:10|33.08|32.92|33.06|32.9|33.11|32.95|33.06|32.9|5
1744004540000|2025-04-07 05:42:20|33.08|32.92|33.09|32.93|33.09|32.93|33.08|32.92|2
1744004550000|2025-04-07 05:42:30|33.12|32.96|33.11|32.95|33.14|32.98|33.11|32.95|3
1744004560000|2025-04-07 05:42:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|0
1744004570000|2025-04-07 05:42:50|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|1
1744004580000|2025-04-07 05:43:00|33.14|32.98|33.11|32.95|33.14|32.98|33.11|32.95|3
1744004590000|2025-04-07 05:43:10|33.12|32.96|33.09|32.93|33.12|32.96|33.06|32.9|9
1744004630000|2025-04-07 05:43:50|33.11|32.95|33.09|32.93|33.11|32.95|33.09|32.93|0
1744004640000|2025-04-07 05:44:00|33.08|32.92|33.09|32.93|33.09|32.93|33.06|32.9|1
1744004650000|2025-04-07 05:44:10|33.08|32.92|33.09|32.93|33.09|32.93|33.07|32.91|3
1744004670000|2025-04-07 05:44:30|33.1|32.94|33.14|32.98|33.14|32.98|33.1|32.94|3
1744004680000|2025-04-07 05:44:40|33.15|32.99|33.14|32.98|33.17|33.01|33.14|32.98|1
1744004690000|2025-04-07 05:44:50|33.13|32.97|33.11|32.95|33.13|32.97|33.11|32.95|1
1744004700000|2025-04-07 05:45:00|33.08|32.92|33.11|32.95|33.11|32.95|33.08|32.92|1
1744004710000|2025-04-07 05:45:10|33.09|32.93|33.11|32.95|33.11|32.95|33.07|32.91|0
1744004720000|2025-04-07 05:45:20|33.09|32.93|33.04|32.88|33.09|32.93|33.04|32.88|2
1744004730000|2025-04-07 05:45:30|33.05|32.89|33.05|32.89|33.07|32.91|33.05|32.89|1
1744004740000|2025-04-07 05:45:40|33.06|32.9|33.06|32.9|33.07|32.91|33.05|32.89|4
1744004750000|2025-04-07 05:45:50|33.05|32.89|33.02|32.86|33.06|32.9|33.02|32.86|7
1744004760000|2025-04-07 05:46:00|33.01|32.85|33.01|32.85|33.01|32.85|33.01|32.85|2
1744004770000|2025-04-07 05:46:10|32.99|32.83|32.99|32.83|33.02|32.86|32.99|32.83|2
1744004780000|2025-04-07 05:46:20|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|0
1744004790000|2025-04-07 05:46:30|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|2
1744004800000|2025-04-07 05:46:40|33|32.84|33.06|32.9|33.06|32.9|33|32.84|0
1744004810000|2025-04-07 05:46:50|33.07|32.91|33.08|32.92|33.08|32.92|33.07|32.91|3
1744004820000|2025-04-07 05:47:00|33.09|32.93|33.11|32.95|33.11|32.95|33.09|32.93|2
1744004830000|2025-04-07 05:47:10|33.12|32.96|33.11|32.95|33.13|32.97|33.11|32.95|2
1744004840000|2025-04-07 05:47:20|33.12|32.96|33.12|32.96|33.14|32.98|33.12|32.96|1
1744004850000|2025-04-07 05:47:30|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|5
1744004860000|2025-04-07 05:47:40|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|0
1744004870000|2025-04-07 05:47:50|33.15|32.99|33.15|32.99|33.19|33.03|33.14|32.98|2
1744004880000|2025-04-07 05:48:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|0
1744004890000|2025-04-07 05:48:10|33.15|32.99|33.14|32.98|33.15|32.99|33.12|32.96|3
1744004900000|2025-04-07 05:48:20|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|6
1744004910000|2025-04-07 05:48:30|||||||||3
1744004920000|2025-04-07 05:48:40|33.08|32.92|33.08|32.92|33.08|32.92|33.07|32.91|1
1744004930000|2025-04-07 05:48:50|33.06|32.9|33.08|32.92|33.08|32.92|33.06|32.9|0
1744004940000|2025-04-07 05:49:00|33.07|32.91|33.09|32.93|33.09|32.93|33.06|32.9|0
1744004960000|2025-04-07 05:49:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|2
1744004970000|2025-04-07 05:49:30|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|2
1744004980000|2025-04-07 05:49:40|||||||||2
1744004990000|2025-04-07 05:49:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1744005000000|2025-04-07 05:50:00|33.09|32.93|33.09|32.93|33.1|32.94|33.09|32.93|2
1744005010000|2025-04-07 05:50:10|33.1|32.94|33.09|32.93|33.1|32.94|33.09|32.93|0
1744005020000|2025-04-07 05:50:20|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|0
1744005030000|2025-04-07 05:50:30|33.06|32.9|33.02|32.86|33.06|32.9|33.02|32.86|15
1744005040000|2025-04-07 05:50:40|33.03|32.87|33.04|32.88|33.07|32.91|33.03|32.87|5
1744005050000|2025-04-07 05:50:50|33.05|32.89|33.04|32.88|33.06|32.9|33.02|32.86|4
1744005060000|2025-04-07 05:51:00|33.01|32.85|32.98|32.82|33.01|32.85|32.98|32.82|3
1744005070000|2025-04-07 05:51:10|32.97|32.81|32.98|32.82|32.99|32.83|32.97|32.81|2
1744005080000|2025-04-07 05:51:20|32.99|32.83|32.99|32.83|32.99|32.83|32.98|32.82|1
1744005090000|2025-04-07 05:51:30|32.98|32.82|32.99|32.83|32.99|32.83|32.98|32.82|0
1744005100000|2025-04-07 05:51:40|33|32.84|33|32.84|33.02|32.86|32.99|32.83|13
1744005110000|2025-04-07 05:51:50|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|2
1744005120000|2025-04-07 05:52:00|33.01|32.85|32.99|32.83|33.02|32.86|32.99|32.83|0
1744005130000|2025-04-07 05:52:10|33|32.84|33.05|32.89|33.05|32.89|33|32.84|7
1744005140000|2025-04-07 05:52:20|33.06|32.9|33.08|32.92|33.1|32.94|33.05|32.89|6
1744005150000|2025-04-07 05:52:30|33.05|32.89|33.08|32.92|33.08|32.92|33.05|32.89|0
1744005160000|2025-04-07 05:52:40|33.06|32.9|33.08|32.92|33.1|32.94|33.05|32.89|0
1744005170000|2025-04-07 05:52:50|33.1|32.94|33.08|32.92|33.1|32.94|33.08|32.92|2
1744005180000|2025-04-07 05:53:00|33.07|32.91|33.05|32.89|33.07|32.91|33.04|32.88|2
1744005190000|2025-04-07 05:53:10|33.04|32.88|33.05|32.89|33.05|32.89|33.04|32.88|3
1744005210000|2025-04-07 05:53:30|33.06|32.9|33.1|32.94|33.1|32.94|33.06|32.9|0
1744005220000|2025-04-07 05:53:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1744005230000|2025-04-07 05:53:50|33.13|32.97|33.13|32.97|33.13|32.97|33.11|32.95|0
1744005240000|2025-04-07 05:54:00|33.11|32.95|33.13|32.97|33.16|33|33.11|32.95|2
1744005250000|2025-04-07 05:54:10|33.11|32.95|33.12|32.96|33.13|32.97|33.1|32.94|2
1744005260000|2025-04-07 05:54:20|33.11|32.95|33.13|32.97|33.13|32.97|33.1|32.94|0
1744005270000|2025-04-07 05:54:30|33.14|32.98|33.18|33.02|33.18|33.02|33.14|32.98|0
1744005280000|2025-04-07 05:54:40|33.16|33|33.15|32.99|33.18|33.02|33.15|32.99|1
1744005290000|2025-04-07 05:54:50|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|2
1744005300000|2025-04-07 05:55:00|33.18|33.02|33.16|33|33.18|33.02|33.15|32.99|2
1744005310000|2025-04-07 05:55:10|33.15|32.99|33.18|33.02|33.21|33.05|33.15|32.99|1
1744005320000|2025-04-07 05:55:20|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|3
1744005340000|2025-04-07 05:55:40|33.23|33.07|33.23|33.07|33.23|33.07|33.21|33.05|0
1744005350000|2025-04-07 05:55:50|33.21|33.05|33.24|33.08|33.24|33.08|33.21|33.05|3
1744005360000|2025-04-07 05:56:00|33.22|33.06|33.21|33.05|33.22|33.06|33.21|33.05|1
1744005370000|2025-04-07 05:56:10|33.22|33.06|33.22|33.06|33.24|33.08|33.21|33.05|1
1744005380000|2025-04-07 05:56:20|33.24|33.08|33.2|33.04|33.24|33.08|33.2|33.04|5
1744005390000|2025-04-07 05:56:30|33.21|33.05|33.21|33.05|33.22|33.06|33.2|33.04|5
1744005400000|2025-04-07 05:56:40|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|2
1744005410000|2025-04-07 05:56:50|33.19|33.03|33.2|33.04|33.21|33.05|33.19|33.03|1
1744005420000|2025-04-07 05:57:00|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|2
1744005440000|2025-04-07 05:57:20|33.21|33.05|33.2|33.04|33.23|33.07|33.2|33.04|0
1744005450000|2025-04-07 05:57:30|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|12
1744005460000|2025-04-07 05:57:40|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|1
1744005470000|2025-04-07 05:57:50|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|0
1744005480000|2025-04-07 05:58:00|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|0
1744005490000|2025-04-07 05:58:10|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|0
1744005500000|2025-04-07 05:58:20|33.18|33.02|33.15|32.99|33.18|33.02|33.15|32.99|2
1744005510000|2025-04-07 05:58:30|33.18|33.02|33.14|32.98|33.19|33.03|33.14|32.98|2
1744005530000|2025-04-07 05:58:50|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|1
1744005540000|2025-04-07 05:59:00|33.15|32.99|33.16|33|33.17|33.01|33.15|32.99|0
1744005550000|2025-04-07 05:59:10|33.14|32.98|33.17|33.01|33.17|33.01|33.14|32.98|0
1744005560000|2025-04-07 05:59:20|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|0
1744005570000|2025-04-07 05:59:30|33.17|33.01|33.14|32.98|33.19|33.03|33.14|32.98|2
1744005580000|2025-04-07 05:59:40|33.15|32.99|33.19|33.03|33.19|33.03|33.15|32.99|0
1744005590000|2025-04-07 05:59:50|33.16|33|33.14|32.98|33.16|33|33.14|32.98|1
1744005600000|2025-04-07 06:00:00|33.15|32.99|33.08|32.92|33.19|33.03|33.07|32.91|12
1744005610000|2025-04-07 06:00:10|33.09|32.93|33.04|32.88|33.09|32.93|33.04|32.88|3
1744005620000|2025-04-07 06:00:20|33.08|32.92|33.09|32.93|33.12|32.96|33.04|32.88|4
1744005630000|2025-04-07 06:00:30|33.05|32.89|33.05|32.89|33.09|32.93|33.05|32.89|3
1744005640000|2025-04-07 06:00:40|33.07|32.91|33.04|32.88|33.07|32.91|33.02|32.86|5
1744005650000|2025-04-07 06:00:50|33.07|32.91|33.09|32.93|33.09|32.93|33.06|32.9|1
1744005660000|2025-04-07 06:01:00|33.1|32.94|33.09|32.93|33.12|32.96|33.09|32.93|3
1744005680000|2025-04-07 06:01:20|33.12|32.96|33.08|32.92|33.12|32.96|33.08|32.92|3
1744005690000|2025-04-07 06:01:30|33.07|32.91|33.05|32.89|33.08|32.92|33.03|32.87|0
1744005700000|2025-04-07 06:01:40|33.04|32.88|33.02|32.86|33.05|32.89|33.02|32.86|1
1744005710000|2025-04-07 06:01:50|33.04|32.88|33.08|32.92|33.09|32.93|33.03|32.87|4
1744005720000|2025-04-07 06:02:00|33.07|32.91|33.09|32.93|33.09|32.93|33.05|32.89|1
1744005730000|2025-04-07 06:02:10|33.1|32.94|33.09|32.93|33.11|32.95|33.09|32.93|0
1744005740000|2025-04-07 06:02:20|33.1|32.94|33.11|32.95|33.12|32.96|33.1|32.94|1
1744005750000|2025-04-07 06:02:30|33.09|32.93|33.08|32.92|33.09|32.93|33.08|32.92|1
1744005760000|2025-04-07 06:02:40|33.05|32.89|33.03|32.87|33.06|32.9|33.03|32.87|0
1744005770000|2025-04-07 06:02:50|33.02|32.86|32.97|32.81|33.02|32.86|32.97|32.81|13
1744005780000|2025-04-07 06:03:00|32.96|32.8|32.92|32.76|32.96|32.8|32.92|32.76|6
1744005800000|2025-04-07 06:03:20|32.91|32.75|32.86|32.7|32.91|32.75|32.84|32.68|0
1744005810000|2025-04-07 06:03:30|32.87|32.71|32.87|32.71|32.87|32.71|32.86|32.7|2
1744005820000|2025-04-07 06:03:40|32.86|32.7|32.85|32.69|32.86|32.7|32.83|32.67|8
1744005830000|2025-04-07 06:03:50|32.83|32.67|32.85|32.69|32.86|32.7|32.83|32.67|5
1744005840000|2025-04-07 06:04:00|32.86|32.7|32.8|32.64|32.86|32.7|32.8|32.64|3
1744005850000|2025-04-07 06:04:10|32.81|32.65|32.85|32.69|32.85|32.69|32.81|32.65|7
1744005860000|2025-04-07 06:04:20|32.84|32.68|32.83|32.67|32.84|32.68|32.79|32.63|12
1744005870000|2025-04-07 06:04:30|32.86|32.7|32.85|32.69|32.86|32.7|32.85|32.69|1
1744005880000|2025-04-07 06:04:40|32.83|32.67|32.82|32.66|32.83|32.67|32.8|32.64|1
1744005890000|2025-04-07 06:04:50|32.8|32.64|32.8|32.64|32.8|32.64|32.8|32.64|2
1744005900000|2025-04-07 06:05:00|32.81|32.65|32.77|32.61|32.81|32.65|32.77|32.61|5
1744005910000|2025-04-07 06:05:10|32.8|32.64|32.83|32.67|32.83|32.67|32.79|32.63|4
1744005920000|2025-04-07 06:05:20|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|9
1744005930000|2025-04-07 06:05:30|32.81|32.65|32.83|32.67|32.83|32.67|32.81|32.65|3
1744005940000|2025-04-07 06:05:40|32.85|32.69|32.83|32.67|32.85|32.69|32.83|32.67|3
1744005950000|2025-04-07 06:05:50|32.85|32.69|32.86|32.7|32.86|32.7|32.83|32.67|1
1744005960000|2025-04-07 06:06:00|32.85|32.69|32.89|32.73|32.89|32.73|32.85|32.69|3
1744005970000|2025-04-07 06:06:10|32.92|32.76|32.92|32.76|32.92|32.76|32.89|32.73|4
1744005980000|2025-04-07 06:06:20|32.94|32.78|32.95|32.79|32.95|32.79|32.92|32.76|2
1744005990000|2025-04-07 06:06:30|32.94|32.78|32.89|32.73|32.94|32.78|32.87|32.71|3
1744006000000|2025-04-07 06:06:40|32.88|32.72|32.86|32.7|32.89|32.73|32.86|32.7|1
1744006010000|2025-04-07 06:06:50|32.85|32.69|32.83|32.67|32.86|32.7|32.83|32.67|3
1744006020000|2025-04-07 06:07:00|32.85|32.69|32.83|32.67|32.87|32.71|32.83|32.67|7
1744006030000|2025-04-07 06:07:10|32.81|32.65|32.78|32.62|32.81|32.65|32.77|32.61|4
1744006040000|2025-04-07 06:07:20|32.77|32.61|32.76|32.6|32.78|32.62|32.76|32.6|4
1744006050000|2025-04-07 06:07:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|4
1744006080000|2025-04-07 06:08:00|32.77|32.61|32.75|32.59|32.77|32.61|32.75|32.59|1
1744006090000|2025-04-07 06:08:10|32.78|32.62|32.75|32.59|32.78|32.62|32.75|32.59|1
1744006100000|2025-04-07 06:08:20|32.76|32.6|32.78|32.62|32.78|32.62|32.75|32.59|2
1744006110000|2025-04-07 06:08:30|32.81|32.65|32.8|32.64|32.81|32.65|32.78|32.62|4
1744006120000|2025-04-07 06:08:40|32.81|32.65|32.78|32.62|32.81|32.65|32.78|32.62|0
1744006130000|2025-04-07 06:08:50|32.8|32.64|32.83|32.67|32.86|32.7|32.8|32.64|22
1744006140000|2025-04-07 06:09:00|32.85|32.69|32.81|32.65|32.86|32.7|32.79|32.63|8
1744006150000|2025-04-07 06:09:10|32.82|32.66|32.85|32.69|32.87|32.71|32.82|32.66|7
1744006160000|2025-04-07 06:09:20|32.88|32.72|32.86|32.7|32.9|32.74|32.78|32.62|10
1744006170000|2025-04-07 06:09:30|32.88|32.72|32.88|32.72|32.88|32.72|32.86|32.7|0
1744006180000|2025-04-07 06:09:40|32.86|32.7|32.91|32.75|32.91|32.75|32.86|32.7|3
1744006190000|2025-04-07 06:09:50|32.9|32.74|32.89|32.73|32.9|32.74|32.88|32.72|1
1744006200000|2025-04-07 06:10:00|32.9|32.74|32.87|32.71|32.9|32.74|32.86|32.7|6
1744006210000|2025-04-07 06:10:10|32.84|32.68|32.91|32.75|32.91|32.75|32.84|32.68|4
1744006220000|2025-04-07 06:10:20|32.94|32.78|32.96|32.8|32.96|32.8|32.93|32.77|27
1744006230000|2025-04-07 06:10:30|32.95|32.79|32.96|32.8|32.96|32.8|32.95|32.79|1
1744006240000|2025-04-07 06:10:40|33.01|32.85|32.99|32.83|33.01|32.85|32.98|32.82|2
1744006250000|2025-04-07 06:10:50|32.98|32.82|32.95|32.79|32.99|32.83|32.94|32.78|4
1744006260000|2025-04-07 06:11:00|32.94|32.78|32.93|32.77|32.95|32.79|32.89|32.73|5
1744006270000|2025-04-07 06:11:10|32.95|32.79|32.95|32.79|32.96|32.8|32.94|32.78|0
1744006280000|2025-04-07 06:11:20|32.94|32.78|32.93|32.77|32.94|32.78|32.9|32.74|1
1744006290000|2025-04-07 06:11:30|32.92|32.76|32.93|32.77|32.96|32.8|32.92|32.76|3
1744006300000|2025-04-07 06:11:40|32.95|32.79|32.89|32.73|32.95|32.79|32.89|32.73|1
1744006310000|2025-04-07 06:11:50|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|0
1744006320000|2025-04-07 06:12:00|32.92|32.76|32.93|32.77|32.93|32.77|32.9|32.74|4
1744006330000|2025-04-07 06:12:10|||||||||4
1744006340000|2025-04-07 06:12:20|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|1
1744006350000|2025-04-07 06:12:30|32.95|32.79|32.96|32.8|32.96|32.8|32.93|32.77|0
1744006360000|2025-04-07 06:12:40|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|5
1744006370000|2025-04-07 06:12:50|32.91|32.75|32.96|32.8|32.97|32.81|32.91|32.75|4
1744006380000|2025-04-07 06:13:00|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|1
1744006390000|2025-04-07 06:13:10|32.93|32.77|32.91|32.75|32.93|32.77|32.91|32.75|0
1744006400000|2025-04-07 06:13:20|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|16
1744006410000|2025-04-07 06:13:30|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|1
1744006420000|2025-04-07 06:13:40|32.91|32.75|32.94|32.78|32.94|32.78|32.91|32.75|4
1744006430000|2025-04-07 06:13:50|32.93|32.77|32.94|32.78|32.94|32.78|32.91|32.75|2
1744006440000|2025-04-07 06:14:00|32.96|32.8|32.93|32.77|32.97|32.81|32.93|32.77|3
1744006450000|2025-04-07 06:14:10|32.94|32.78|32.93|32.77|32.96|32.8|32.91|32.75|2
1744006460000|2025-04-07 06:14:20|32.94|32.78|32.96|32.8|32.96|32.8|32.94|32.78|1
1744006470000|2025-04-07 06:14:30|||||||||3
1744006480000|2025-04-07 06:14:40|32.97|32.81|32.99|32.83|32.99|32.83|32.96|32.8|7
1744006490000|2025-04-07 06:14:50|32.98|32.82|32.96|32.8|32.98|32.82|32.92|32.76|2
1744006500000|2025-04-07 06:15:00|32.93|32.77|32.91|32.75|32.93|32.77|32.88|32.72|42
1744006510000|2025-04-07 06:15:10|32.95|32.79|32.96|32.8|32.96|32.8|32.94|32.78|2
1744006520000|2025-04-07 06:15:20|32.95|32.79|32.9|32.74|32.95|32.79|32.9|32.74|3
1744006530000|2025-04-07 06:15:30|32.93|32.77|32.94|32.78|32.96|32.8|32.91|32.75|0
1744006540000|2025-04-07 06:15:40|32.95|32.79|32.95|32.79|32.95|32.79|32.94|32.78|0
1744006550000|2025-04-07 06:15:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|0
1744006560000|2025-04-07 06:16:00|32.95|32.79|32.96|32.8|33|32.84|32.95|32.79|2
1744006570000|2025-04-07 06:16:10|32.98|32.82|32.99|32.83|33.01|32.85|32.98|32.82|1
1744006580000|2025-04-07 06:16:20|32.98|32.82|32.99|32.83|32.99|32.83|32.96|32.8|2
1744006590000|2025-04-07 06:16:30|32.96|32.8|32.96|32.8|32.96|32.8|32.96|32.8|3
1744006600000|2025-04-07 06:16:40|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|2
1744006610000|2025-04-07 06:16:50|32.98|32.82|33.01|32.85|33.01|32.85|32.98|32.82|0
1744006620000|2025-04-07 06:17:00|33|32.84|33.01|32.85|33.01|32.85|33|32.84|0
1744006630000|2025-04-07 06:17:10|33|32.84|33.04|32.88|33.04|32.88|32.99|32.83|1
1744006640000|2025-04-07 06:17:20|33.03|32.87|33.06|32.9|33.06|32.9|33.03|32.87|0
1744006650000|2025-04-07 06:17:30|33.04|32.88|33.01|32.85|33.06|32.9|33.01|32.85|2
1744006660000|2025-04-07 06:17:40|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|0
1744006670000|2025-04-07 06:17:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|0
1744006680000|2025-04-07 06:18:00|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|2
1744006690000|2025-04-07 06:18:10|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|0
1744006710000|2025-04-07 06:18:30|||||||||2
1744006720000|2025-04-07 06:18:40|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|1
1744006730000|2025-04-07 06:18:50|33.14|32.98|33.15|32.99|33.17|33.01|33.14|32.98|3
1744006740000|2025-04-07 06:19:00|33.17|33.01|33.17|33.01|33.18|33.02|33.15|32.99|9
1744006750000|2025-04-07 06:19:10|||||||||6
1744006760000|2025-04-07 06:19:20|33.16|33|33.12|32.96|33.16|33|33.12|32.96|1
1744006770000|2025-04-07 06:19:30|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|4
1744006780000|2025-04-07 06:19:40|33.11|32.95|33.08|32.92|33.11|32.95|33.06|32.9|3
1744006790000|2025-04-07 06:19:50|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|0
1744006800000|2025-04-07 06:20:00|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|2
1744006810000|2025-04-07 06:20:10|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|0
1744006820000|2025-04-07 06:20:20|33.12|32.96|33.11|32.95|33.16|33|33.11|32.95|13
1744006840000|2025-04-07 06:20:40|33.12|32.96|33.12|32.96|33.14|32.98|33.12|32.96|1
1744006850000|2025-04-07 06:20:50|33.16|33|33.12|32.96|33.16|33|33.12|32.96|0
1744006860000|2025-04-07 06:21:00|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|3
1744006870000|2025-04-07 06:21:10|33.17|33.01|33.17|33.01|33.18|33.02|33.17|33.01|1
1744006880000|2025-04-07 06:21:20|33.18|33.02|33.18|33.02|33.18|33.02|33.17|33.01|0
1744006890000|2025-04-07 06:21:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|2
1744006900000|2025-04-07 06:21:40|33.18|33.02|33.17|33.01|33.2|33.04|33.17|33.01|3
1744006910000|2025-04-07 06:21:50|33.18|33.02|33.2|33.04|33.2|33.04|33.18|33.02|2
1744006920000|2025-04-07 06:22:00|33.23|33.07|33.23|33.07|33.23|33.07|33.23|33.07|0
1744006930000|2025-04-07 06:22:10|33.24|33.08|33.23|33.07|33.26|33.1|33.23|33.07|4
1744006940000|2025-04-07 06:22:20|33.24|33.08|33.25|33.09|33.25|33.09|33.24|33.08|2
1744006950000|2025-04-07 06:22:30|33.28|33.12|33.22|33.06|33.29|33.13|33.22|33.06|12
1744006960000|2025-04-07 06:22:40|33.21|33.05|33.21|33.05|33.21|33.05|33.17|33.01|20
1744006970000|2025-04-07 06:22:50|33.19|33.03|33.16|33|33.19|33.03|33.16|33|14
1744006980000|2025-04-07 06:23:00|33.17|33.01|33.16|33|33.17|33.01|33.16|33|6
1744006990000|2025-04-07 06:23:10|33.14|32.98|33.12|32.96|33.14|32.98|33.1|32.94|4
1744007000000|2025-04-07 06:23:20|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|5
1744007010000|2025-04-07 06:23:30|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|9
1744007020000|2025-04-07 06:23:40|33.15|32.99|33.15|32.99|33.15|32.99|33.14|32.98|7
1744007030000|2025-04-07 06:23:50|33.14|32.98|33.09|32.93|33.15|32.99|33.09|32.93|10
1744007040000|2025-04-07 06:24:00|33.06|32.9|33.07|32.91|33.09|32.93|33.06|32.9|6
1744007050000|2025-04-07 06:24:10|33.06|32.9|33.03|32.87|33.09|32.93|33.03|32.87|14
1744007060000|2025-04-07 06:24:20|33|32.84|32.99|32.83|33|32.84|32.95|32.79|11
1744007070000|2025-04-07 06:24:30|33|32.84|32.95|32.79|33|32.84|32.95|32.79|6
1744007080000|2025-04-07 06:24:40|32.93|32.77|32.92|32.76|32.94|32.78|32.92|32.76|2
1744007090000|2025-04-07 06:24:50|32.91|32.75|32.89|32.73|32.91|32.75|32.89|32.73|1
1744007100000|2025-04-07 06:25:00|32.87|32.71|32.87|32.71|32.94|32.73|32.87|32.69|2
1744007110000|2025-04-07 06:25:10|32.94|32.69|32.89|32.73|32.94|32.76|32.88|32.69|1
1744007120000|2025-04-07 06:25:20|32.87|32.71|32.89|32.73|32.89|32.73|32.87|32.71|0
1744007130000|2025-04-07 06:25:30|32.87|32.71|32.92|32.76|32.94|32.78|32.87|32.69|5
1744007140000|2025-04-07 06:25:40|32.93|32.77|32.89|32.73|32.93|32.77|32.87|32.71|2
1744007150000|2025-04-07 06:25:50|32.87|32.71|32.92|32.76|32.96|32.76|32.87|32.71|1
1744007160000|2025-04-07 06:26:00|32.94|32.78|32.95|32.79|32.95|32.79|32.92|32.76|8
1744007170000|2025-04-07 06:26:10|32.94|32.78|32.92|32.76|32.95|32.79|32.92|32.76|3
1744007180000|2025-04-07 06:26:20|32.94|32.78|32.98|32.82|32.98|32.82|32.94|32.78|2
1744007190000|2025-04-07 06:26:30|||||||||1
1744007210000|2025-04-07 06:26:50|33.02|32.86|32.98|32.82|33.02|32.86|32.98|32.82|5
1744007220000|2025-04-07 06:27:00|32.97|32.81|32.97|32.81|32.98|32.82|32.95|32.79|5
1744007230000|2025-04-07 06:27:10|32.98|32.82|32.98|32.82|33|32.84|32.98|32.82|10
1744007240000|2025-04-07 06:27:20|33|32.84|33|32.84|33.01|32.85|33|32.84|39
1744007250000|2025-04-07 06:27:30|32.98|32.82|33.02|32.86|33.02|32.86|32.98|32.82|25
1744007260000|2025-04-07 06:27:40|33|32.84|32.97|32.81|33|32.84|32.97|32.81|5
1744007270000|2025-04-07 06:27:50|32.98|32.82|33.01|32.85|33.02|32.86|32.98|32.82|1
1744007280000|2025-04-07 06:28:00|33.04|32.88|33.04|32.88|33.04|32.88|33.04|32.88|4
1744007290000|2025-04-07 06:28:10|33.05|32.89|33.08|32.92|33.09|32.93|33.05|32.89|0
1744007300000|2025-04-07 06:28:20|33.05|32.89|33.09|32.93|33.09|32.93|33.04|32.88|6
1744007310000|2025-04-07 06:28:30|33.1|32.94|33.14|32.98|33.14|32.98|33.1|32.94|3
1744007320000|2025-04-07 06:28:40|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1744007330000|2025-04-07 06:28:50|33.14|32.98|33.14|32.98|33.14|32.98|33.12|32.96|1
1744007340000|2025-04-07 06:29:00|33.12|32.96|33.15|32.99|33.15|32.99|33.12|32.96|6
1744007350000|2025-04-07 06:29:10|33.16|33|33.17|33.01|33.2|33.04|33.15|32.99|4
1744007360000|2025-04-07 06:29:20|33.19|33.03|33.17|33.01|33.2|33.04|33.17|33.01|3
1744007370000|2025-04-07 06:29:30|33.15|32.99|33.14|32.98|33.17|33.01|33.09|32.93|10
1744007380000|2025-04-07 06:29:40|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|4
1744007390000|2025-04-07 06:29:50|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|0
1744007400000|2025-04-07 06:30:00|33.14|32.98|33.12|32.96|33.14|32.98|33.11|32.95|5
1744007410000|2025-04-07 06:30:10|33.14|32.98|33.12|32.96|33.15|32.99|33.12|32.96|5
1744007420000|2025-04-07 06:30:20|33.14|32.98|33.12|32.96|33.14|32.98|33.12|32.96|0
1744007440000|2025-04-07 06:30:40|33.14|32.98|33.2|33.04|33.2|33.04|33.14|32.98|4
1744007460000|2025-04-07 06:31:00|33.14|32.98|33.17|33.01|33.17|33.01|33.14|32.98|18
1744007470000|2025-04-07 06:31:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|3
1744007480000|2025-04-07 06:31:20|33.17|33.01|33.14|32.98|33.17|33.01|33.14|32.98|0
1744007490000|2025-04-07 06:31:30|33.16|33|33.17|33.01|33.19|33.03|33.16|33|3
1744007500000|2025-04-07 06:31:40|33.15|32.99|33.16|33|33.16|33|33.14|32.98|1
1744007510000|2025-04-07 06:31:50|33.15|32.99|33.17|33.01|33.17|33.01|33.14|32.98|4
1744007520000|2025-04-07 06:32:00|33.19|33.03|33.17|33.01|33.19|33.03|33.15|32.99|1
1744007530000|2025-04-07 06:32:10|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|0
1744007540000|2025-04-07 06:32:20|||||||||1
1744007550000|2025-04-07 06:32:30|33.2|33.04|33.21|33.05|33.21|33.05|33.2|33.04|2
1744007560000|2025-04-07 06:32:40|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|20
1744007570000|2025-04-07 06:32:50|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|0
1744007590000|2025-04-07 06:33:10|33.17|33.01|33.17|33.01|33.17|33.01|33.14|32.98|4
1744007600000|2025-04-07 06:33:20|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|0
1744007610000|2025-04-07 06:33:30|33.14|32.98|33.14|32.98|33.15|32.99|33.14|32.98|0
1744007620000|2025-04-07 06:33:40|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1744007630000|2025-04-07 06:33:50|33.14|32.98|33.14|32.98|33.15|32.99|33.12|32.96|1
1744007640000|2025-04-07 06:34:00|33.12|32.96|33.12|32.96|33.14|32.98|33.12|32.96|0
1744007650000|2025-04-07 06:34:10|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|4
1744007660000|2025-04-07 06:34:20|33.14|32.98|33.15|32.99|33.15|32.99|33.14|32.98|0
1744007670000|2025-04-07 06:34:30|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|0
1744007680000|2025-04-07 06:34:40|33.17|33.01|33.15|32.99|33.17|33.01|33.15|32.99|2
1744007690000|2025-04-07 06:34:50|33.14|32.98|33.14|32.98|33.14|32.98|33.13|32.97|4
1744007700000|2025-04-07 06:35:00|33.15|32.99|33.16|33|33.17|33.01|33.14|32.98|8
1744007710000|2025-04-07 06:35:10|33.17|33.01|33.17|33.01|33.17|33.01|33.14|32.98|2
1744007720000|2025-04-07 06:35:20|33.19|33.03|33.2|33.04|33.2|33.04|33.17|33.01|2
1744007730000|2025-04-07 06:35:30|33.19|33.03|33.19|33.03|33.19|33.03|33.17|33.01|1
1744007740000|2025-04-07 06:35:40|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1744007750000|2025-04-07 06:35:50|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|1
1744007760000|2025-04-07 06:36:00|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|2
1744007770000|2025-04-07 06:36:10|33.2|33.04|33.19|33.03|33.22|33.06|33.19|33.03|2
1744007780000|2025-04-07 06:36:20|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|2
1744007790000|2025-04-07 06:36:30|33.2|33.04|33.2|33.04|33.2|33.04|33.2|33.04|3
1744007800000|2025-04-07 06:36:40|33.22|33.06|33.24|33.08|33.25|33.09|33.22|33.06|1
1744007810000|2025-04-07 06:36:50|33.25|33.09|33.3|33.14|33.3|33.14|33.25|33.09|2
1744007820000|2025-04-07 06:37:00|33.28|33.12|33.3|33.14|33.3|33.14|33.28|33.12|2
1744007830000|2025-04-07 06:37:10|33.28|33.12|33.25|33.09|33.28|33.12|33.25|33.09|2
1744007840000|2025-04-07 06:37:20|33.27|33.11|33.25|33.09|33.3|33.14|33.25|33.09|2
1744007850000|2025-04-07 06:37:30|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|0
1744007860000|2025-04-07 06:37:40|33.28|33.12|33.29|33.13|33.29|33.13|33.27|33.11|3
1744007870000|2025-04-07 06:37:50|33.27|33.11|33.3|33.14|33.3|33.14|33.27|33.11|1
1744007880000|2025-04-07 06:38:00|33.32|33.16|33.32|33.16|33.32|33.16|33.3|33.14|1
1744007890000|2025-04-07 06:38:10|33.33|33.17|33.3|33.14|33.33|33.17|33.3|33.14|0
1744007900000|2025-04-07 06:38:20|33.28|33.12|33.25|33.09|33.28|33.12|33.25|33.09|0
1744007910000|2025-04-07 06:38:30|33.24|33.08|33.15|32.99|33.24|33.08|33.14|32.98|11
1744007920000|2025-04-07 06:38:40|33.14|32.98|33.2|33.04|33.2|33.04|33.14|32.98|2
1744007930000|2025-04-07 06:38:50|33.22|33.06|33.2|33.04|33.22|33.06|33.17|33.01|0
1744007940000|2025-04-07 06:39:00|33.19|33.03|33.18|33.02|33.24|33.08|33.17|33.01|6
1744007950000|2025-04-07 06:39:10|33.19|33.03|33.19|33.03|33.19|33.03|33.14|32.98|5
1744007960000|2025-04-07 06:39:20|33.2|33.04|33.24|33.08|33.25|33.09|33.19|33.03|0
1744007970000|2025-04-07 06:39:30|33.25|33.09|33.22|33.06|33.25|33.09|33.22|33.06|0
1744007980000|2025-04-07 06:39:40|33.2|33.04|33.22|33.06|33.25|33.09|33.2|33.04|2
1744007990000|2025-04-07 06:39:50|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|2
1744008000000|2025-04-07 06:40:00|33.25|33.09|33.24|33.08|33.25|33.09|33.24|33.08|1
1744008010000|2025-04-07 06:40:10|33.25|33.09|33.2|33.04|33.25|33.09|33.2|33.04|0
1744008020000|2025-04-07 06:40:20|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|0
1744008030000|2025-04-07 06:40:30|33.25|33.09|33.25|33.09|33.26|33.1|33.25|33.09|4
1744008040000|2025-04-07 06:40:40|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|0
1744008050000|2025-04-07 06:40:50|33.27|33.11|33.28|33.12|33.28|33.12|33.25|33.09|12
1744008060000|2025-04-07 06:41:00|33.27|33.11|33.25|33.09|33.27|33.11|33.25|33.09|1
1744008070000|2025-04-07 06:41:10|33.26|33.1|33.26|33.1|33.26|33.1|33.26|33.1|0
1744008080000|2025-04-07 06:41:20|33.29|33.13|33.3|33.14|33.3|33.14|33.29|33.13|0
1744008090000|2025-04-07 06:41:30|33.31|33.15|33.31|33.15|33.32|33.16|33.31|33.15|3
1744008100000|2025-04-07 06:41:40|33.3|33.14|33.34|33.18|33.34|33.18|33.3|33.14|4
1744008110000|2025-04-07 06:41:50|33.37|33.21|33.37|33.21|33.37|33.21|33.34|33.18|3
1744008120000|2025-04-07 06:42:00|33.42|33.26|33.39|33.23|33.42|33.26|33.37|33.21|6
1744008130000|2025-04-07 06:42:10|33.42|33.26|33.42|33.26|33.42|33.26|33.4|33.24|0
1744008140000|2025-04-07 06:42:20|33.39|33.23|33.36|33.2|33.39|33.23|33.35|33.19|10
1744008150000|2025-04-07 06:42:30|33.37|33.21|33.39|33.23|33.41|33.25|33.37|33.21|4
1744008160000|2025-04-07 06:42:40|33.4|33.24|33.4|33.24|33.42|33.26|33.4|33.24|0
1744008170000|2025-04-07 06:42:50|33.39|33.23|33.42|33.26|33.42|33.26|33.39|33.23|0
1744008180000|2025-04-07 06:43:00|33.41|33.25|33.4|33.24|33.41|33.25|33.37|33.21|0
1744008190000|2025-04-07 06:43:10|33.42|33.26|33.45|33.29|33.46|33.3|33.42|33.26|1
1744008200000|2025-04-07 06:43:20|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|0
1744008220000|2025-04-07 06:43:40|33.4|33.24|33.43|33.27|33.43|33.27|33.4|33.24|2
1744008230000|2025-04-07 06:43:50|33.46|33.3|33.49|33.33|33.49|33.33|33.46|33.3|0
1744008240000|2025-04-07 06:44:00|33.51|33.35|33.53|33.37|33.53|33.37|33.51|33.35|1
1744008250000|2025-04-07 06:44:10|33.54|33.38|33.54|33.38|33.58|33.42|33.54|33.38|10
1744008260000|2025-04-07 06:44:20|33.56|33.4|33.56|33.4|33.58|33.42|33.56|33.4|1
1744008270000|2025-04-07 06:44:30|33.57|33.41|33.56|33.4|33.59|33.43|33.56|33.4|10
1744008280000|2025-04-07 06:44:40|33.57|33.41|33.63|33.47|33.63|33.47|33.57|33.41|0
1744008290000|2025-04-07 06:44:50|33.67|33.51|33.67|33.51|33.7|33.54|33.67|33.51|24
1744008300000|2025-04-07 06:45:00|33.69|33.53|33.66|33.5|33.69|33.53|33.64|33.48|4
1744008310000|2025-04-07 06:45:10|33.67|33.51|33.64|33.48|33.67|33.51|33.59|33.43|14
1744008320000|2025-04-07 06:45:20|33.6|33.44|33.62|33.46|33.64|33.48|33.59|33.43|8
1744008330000|2025-04-07 06:45:30|33.64|33.48|33.64|33.48|33.64|33.48|33.61|33.45|4
1744008340000|2025-04-07 06:45:40|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|1
1744008350000|2025-04-07 06:45:50|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|1
1744008360000|2025-04-07 06:46:00|33.62|33.46|33.67|33.51|33.67|33.51|33.62|33.46|1
1744008370000|2025-04-07 06:46:10|33.69|33.53|33.72|33.56|33.72|33.56|33.69|33.53|6
1744008380000|2025-04-07 06:46:20|33.73|33.57|33.78|33.62|33.79|33.63|33.73|33.57|7
1744008390000|2025-04-07 06:46:30|33.77|33.61|33.79|33.63|33.79|33.63|33.77|33.61|3
1744008400000|2025-04-07 06:46:40|33.82|33.66|33.8|33.64|33.83|33.67|33.79|33.63|8
1744008410000|2025-04-07 06:46:50|33.79|33.63|33.8|33.64|33.82|33.66|33.79|33.63|1
1744008420000|2025-04-07 06:47:00|33.82|33.66|33.83|33.67|33.83|33.67|33.82|33.66|1
1744008430000|2025-04-07 06:47:10|33.84|33.68|33.8|33.64|33.84|33.68|33.79|33.63|15
1744008440000|2025-04-07 06:47:20|33.82|33.66|33.81|33.65|33.83|33.67|33.81|33.65|4
1744008450000|2025-04-07 06:47:30|33.83|33.67|33.83|33.67|33.83|33.67|33.83|33.67|0
1744008460000|2025-04-07 06:47:40|33.92|33.76|33.91|33.75|33.92|33.76|33.91|33.75|16
1744008470000|2025-04-07 06:47:50|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|0
1744008480000|2025-04-07 06:48:00|33.87|33.71|33.87|33.71|33.87|33.71|33.86|33.7|9
1744008490000|2025-04-07 06:48:10|33.86|33.7|33.87|33.71|33.87|33.71|33.86|33.7|4
1744008500000|2025-04-07 06:48:20|33.86|33.7|33.86|33.7|33.87|33.71|33.86|33.7|17
1744008510000|2025-04-07 06:48:30|33.87|33.71|33.88|33.72|33.89|33.73|33.87|33.71|3
1744008520000|2025-04-07 06:48:40|33.9|33.74|33.9|33.74|33.9|33.74|33.88|33.72|3
1744008530000|2025-04-07 06:48:50|33.89|33.73|33.76|33.6|33.89|33.73|33.76|33.6|6
1744008540000|2025-04-07 06:49:00|33.73|33.57|33.74|33.58|33.74|33.58|33.71|33.55|12
1744008550000|2025-04-07 06:49:10|33.72|33.56|33.74|33.58|33.74|33.58|33.72|33.56|7
1744008560000|2025-04-07 06:49:20|33.75|33.59|33.74|33.58|33.75|33.59|33.74|33.58|1
1744008570000|2025-04-07 06:49:30|33.75|33.59|33.77|33.61|33.77|33.61|33.75|33.59|3
1744008580000|2025-04-07 06:49:40|33.76|33.6|33.77|33.61|33.77|33.61|33.76|33.6|1
1744008590000|2025-04-07 06:49:50|33.76|33.6|33.77|33.61|33.77|33.61|33.75|33.59|7
1744008600000|2025-04-07 06:50:00|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|0
1744008610000|2025-04-07 06:50:10|33.81|33.65|33.81|33.65|33.84|33.68|33.81|33.65|101
1744008620000|2025-04-07 06:50:20|33.83|33.67|33.82|33.66|33.86|33.7|33.82|33.66|10
1744008630000|2025-04-07 06:50:30|33.81|33.65|33.81|33.65|33.83|33.67|33.81|33.65|13
1744008640000|2025-04-07 06:50:40|33.84|33.68|33.81|33.65|33.84|33.68|33.81|33.65|13
1744008650000|2025-04-07 06:50:50|33.76|33.6|33.81|33.65|33.81|33.65|33.76|33.6|21
1744008660000|2025-04-07 06:51:00|33.79|33.63|33.79|33.63|33.81|33.65|33.77|33.61|9
1744008670000|2025-04-07 06:51:10|33.81|33.65|33.85|33.69|33.87|33.71|33.81|33.65|9
1744008680000|2025-04-07 06:51:20|33.83|33.67|33.85|33.69|33.85|33.69|33.82|33.66|12
1744008690000|2025-04-07 06:51:30|33.83|33.67|33.88|33.72|33.88|33.72|33.83|33.67|9
1744008700000|2025-04-07 06:51:40|33.87|33.71|33.89|33.73|33.89|33.73|33.87|33.71|7
1744008710000|2025-04-07 06:51:50|33.87|33.71|33.87|33.71|33.89|33.73|33.87|33.71|1
1744008720000|2025-04-07 06:52:00|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|1
1744008730000|2025-04-07 06:52:10|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|6
1744008740000|2025-04-07 06:52:20|33.89|33.73|33.87|33.71|33.89|33.73|33.87|33.71|0
1744008750000|2025-04-07 06:52:30|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|2
1744008760000|2025-04-07 06:52:40|33.92|33.76|33.92|33.76|33.92|33.76|33.92|33.76|1
1744008770000|2025-04-07 06:52:50|||||||||23
1744008780000|2025-04-07 06:53:00|33.91|33.75|33.87|33.71|33.91|33.75|33.86|33.7|7
1744008790000|2025-04-07 06:53:10|33.89|33.73|33.87|33.71|33.89|33.73|33.85|33.69|1
1744008800000|2025-04-07 06:53:20|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|0
1744008810000|2025-04-07 06:53:30|33.86|33.7|33.85|33.69|33.87|33.71|33.85|33.69|1
1744008820000|2025-04-07 06:53:40|33.84|33.68|33.84|33.68|33.85|33.69|33.84|33.68|1
1744008830000|2025-04-07 06:53:50|33.85|33.69|33.84|33.68|33.87|33.71|33.84|33.68|0
1744008840000|2025-04-07 06:54:00|33.85|33.69|33.89|33.73|33.89|33.73|33.84|33.68|3
1744008850000|2025-04-07 06:54:10|33.87|33.71|33.86|33.7|33.87|33.71|33.86|33.7|0
1744008860000|2025-04-07 06:54:20|33.82|33.66|33.82|33.66|33.86|33.7|33.82|33.66|0
1744008870000|2025-04-07 06:54:30|33.84|33.68|33.84|33.68|33.85|33.69|33.82|33.66|4
1744008880000|2025-04-07 06:54:40|33.82|33.66|33.86|33.7|33.86|33.7|33.81|33.65|2
1744008890000|2025-04-07 06:54:50|33.87|33.71|33.85|33.69|33.87|33.71|33.85|33.69|8
1744008900000|2025-04-07 06:55:00|33.84|33.68|33.85|33.69|33.86|33.7|33.83|33.67|2
1744008910000|2025-04-07 06:55:10|33.83|33.67|33.75|33.59|33.84|33.68|33.75|33.59|22
1744008920000|2025-04-07 06:55:20|33.76|33.6|33.75|33.59|33.76|33.6|33.72|33.56|7
1744008930000|2025-04-07 06:55:30|33.72|33.56|33.7|33.54|33.74|33.58|33.7|33.54|5
1744008940000|2025-04-07 06:55:40|33.69|33.53|33.69|33.53|33.72|33.56|33.69|33.53|2
1744008950000|2025-04-07 06:55:50|33.7|33.54|33.7|33.54|33.7|33.54|33.7|33.54|2
1744008960000|2025-04-07 06:56:00|33.65|33.49|33.67|33.51|33.67|33.51|33.65|33.49|3
1744008970000|2025-04-07 06:56:10|33.68|33.52|33.65|33.49|33.69|33.53|33.64|33.48|3
1744008980000|2025-04-07 06:56:20|33.64|33.48|33.65|33.49|33.67|33.51|33.64|33.48|4
1744008990000|2025-04-07 06:56:30|33.67|33.51|33.67|33.51|33.69|33.53|33.67|33.51|0
1744009000000|2025-04-07 06:56:40|33.69|33.53|33.69|33.53|33.69|33.53|33.65|33.49|1
1744009010000|2025-04-07 06:56:50|33.7|33.54|33.64|33.48|33.7|33.54|33.63|33.47|6
1744009020000|2025-04-07 06:57:00|33.63|33.47|33.58|33.42|33.63|33.47|33.58|33.42|5
1744009030000|2025-04-07 06:57:10|33.51|33.35|33.5|33.34|33.51|33.35|33.46|33.3|13
1744009040000|2025-04-07 06:57:20|33.48|33.32|33.44|33.28|33.5|33.34|33.43|33.27|5
1744009050000|2025-04-07 06:57:30|33.45|33.29|33.45|33.29|33.46|33.3|33.41|33.25|5
1744009060000|2025-04-07 06:57:40|33.43|33.27|33.51|33.35|33.51|33.35|33.43|33.27|22
1744009070000|2025-04-07 06:57:50|33.5|33.34|33.49|33.33|33.5|33.34|33.48|33.32|13
1744009080000|2025-04-07 06:58:00|33.51|33.35|33.51|33.35|33.53|33.37|33.48|33.32|14
1744009090000|2025-04-07 06:58:10|33.53|33.37|33.62|33.46|33.62|33.46|33.53|33.37|16
1744009100000|2025-04-07 06:58:20|33.64|33.48|33.65|33.49|33.65|33.49|33.64|33.48|5
1744009110000|2025-04-07 06:58:30|33.64|33.48|33.7|33.54|33.7|33.54|33.64|33.48|9
1744009120000|2025-04-07 06:58:40|33.69|33.53|33.74|33.58|33.75|33.59|33.69|33.53|2
1744009140000|2025-04-07 06:59:00|33.72|33.56|33.76|33.6|33.78|33.62|33.72|33.56|2
1744009150000|2025-04-07 06:59:10|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|3
1744009160000|2025-04-07 06:59:20|33.8|33.64|33.79|33.63|33.8|33.64|33.75|33.59|5
1744009170000|2025-04-07 06:59:30|33.8|33.64|33.79|33.63|33.8|33.64|33.75|33.59|3
1744009180000|2025-04-07 06:59:40|33.78|33.62|33.73|33.57|33.79|33.63|33.73|33.57|5
1744009190000|2025-04-07 06:59:50|33.74|33.58|33.89|33.73|33.89|33.73|33.74|33.58|4
1744009200000|2025-04-07 07:00:00|33.87|33.71|33.85|33.69|33.87|33.71|33.82|33.66|7
1744009210000|2025-04-07 07:00:10|33.88|33.72|33.88|33.72|33.89|33.73|33.84|33.68|5
1744009220000|2025-04-07 07:00:20|33.84|33.68|33.99|33.83|33.99|33.83|33.84|33.68|6
1744009230000|2025-04-07 07:00:30|33.97|33.81|34.02|33.86|34.04|33.88|33.97|33.81|37
1744009240000|2025-04-07 07:00:40|34.04|33.88|34.07|33.91|34.14|33.98|34.04|33.88|14
1744009250000|2025-04-07 07:00:50|34.09|33.93|34.04|33.88|34.09|33.93|33.99|33.83|7
1744009260000|2025-04-07 07:01:00|34.03|33.87|34.06|33.9|34.08|33.92|34.02|33.86|2
1744009270000|2025-04-07 07:01:10|34.05|33.89|34.08|33.92|34.14|33.98|34.05|33.89|8
1744009280000|2025-04-07 07:01:20|34.09|33.93|34.11|33.95|34.13|33.97|34.07|33.91|0
1744009290000|2025-04-07 07:01:30|34.09|33.93|34.14|33.98|34.14|33.98|34.06|33.9|12
1744009300000|2025-04-07 07:01:40|34.16|34|34.14|33.98|34.19|34.03|34.12|33.96|22
1744009310000|2025-04-07 07:01:50|34.13|33.97|34.17|34.01|34.18|34.02|34.11|33.95|21
1744009320000|2025-04-07 07:02:00|34.13|33.97|34.12|33.96|34.13|33.97|34.07|33.91|12
1744009330000|2025-04-07 07:02:10|34.13|33.97|34.18|34.02|34.18|34.02|34.13|33.97|7
1744009340000|2025-04-07 07:02:20|34.21|34.05|34.23|34.07|34.24|34.08|34.21|34.05|4
1744009350000|2025-04-07 07:02:30|34.21|34.05|34.23|34.07|34.24|34.08|34.18|34.02|1
1744009370000|2025-04-07 07:02:50|34.22|34.06|34.26|34.1|34.26|34.1|34.18|34.02|6
1744009380000|2025-04-07 07:03:00|34.25|34.09|34.23|34.07|34.25|34.09|34.22|34.06|0
1744009390000|2025-04-07 07:03:10|34.26|34.1|34.26|34.1|34.26|34.1|34.23|34.07|28
1744009400000|2025-04-07 07:03:20|34.27|34.11|34.24|34.08|34.27|34.11|34.24|34.08|7
1744009410000|2025-04-07 07:03:30|34.26|34.1|34.34|34.18|34.34|34.18|34.26|34.1|10
1744009420000|2025-04-07 07:03:40|34.35|34.19|34.4|34.24|34.4|34.24|34.35|34.19|13
1744009430000|2025-04-07 07:03:50|34.38|34.22|34.45|34.29|34.45|34.29|34.37|34.21|5
1744009440000|2025-04-07 07:04:00|34.43|34.27|34.5|34.34|34.5|34.34|34.43|34.27|54
1744009450000|2025-04-07 07:04:10|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|53
1744009460000|2025-04-07 07:04:20|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|11
1744009470000|2025-04-07 07:04:30|34.55|34.39|34.59|34.43|34.59|34.43|34.53|34.37|31
1744009480000|2025-04-07 07:04:40|||||||||1
1744009490000|2025-04-07 07:04:50|34.63|34.47|34.62|34.46|34.67|34.51|34.62|34.46|34
1744009500000|2025-04-07 07:05:00|34.64|34.48|34.54|34.38|34.64|34.48|34.53|34.37|9
1744009510000|2025-04-07 07:05:10|34.53|34.37|34.42|34.26|34.53|34.37|34.42|34.26|22
1744009520000|2025-04-07 07:05:20|34.44|34.28|34.39|34.23|34.44|34.28|34.37|34.21|6
1744009530000|2025-04-07 07:05:30|34.38|34.22|34.41|34.25|34.44|34.28|34.36|34.2|5
1744009540000|2025-04-07 07:05:40|34.4|34.24|34.42|34.26|34.44|34.28|34.4|34.24|9
1744009550000|2025-04-07 07:05:50|34.44|34.28|34.44|34.28|34.47|34.31|34.41|34.25|1
1744009560000|2025-04-07 07:06:00|34.46|34.3|34.47|34.31|34.47|34.31|34.42|34.26|0
1744009570000|2025-04-07 07:06:10|34.46|34.3|34.47|34.31|34.47|34.31|34.44|34.28|5
1744009590000|2025-04-07 07:06:30|34.45|34.29|34.47|34.31|34.52|34.36|34.45|34.29|6
1744009600000|2025-04-07 07:06:40|34.46|34.3|34.5|34.34|34.5|34.34|34.46|34.3|0
1744009610000|2025-04-07 07:06:50|34.52|34.36|34.48|34.32|34.52|34.36|34.47|34.31|15
1744009620000|2025-04-07 07:07:00|34.5|34.34|34.42|34.26|34.5|34.34|34.42|34.26|7
1744009630000|2025-04-07 07:07:10|34.44|34.28|34.42|34.26|34.46|34.3|34.42|34.26|11
1744009640000|2025-04-07 07:07:20|34.43|34.27|34.45|34.29|34.45|34.29|34.43|34.27|1
1744009650000|2025-04-07 07:07:30|34.47|34.31|34.48|34.32|34.48|34.32|34.42|34.26|1
1744009660000|2025-04-07 07:07:40|34.47|34.31|34.44|34.28|34.48|34.32|34.42|34.26|29
1744009670000|2025-04-07 07:07:50|34.45|34.29|34.47|34.31|34.5|34.34|34.44|34.28|1
1744009680000|2025-04-07 07:08:00|34.46|34.3|34.47|34.31|34.48|34.32|34.44|34.28|5
1744009690000|2025-04-07 07:08:10|34.48|34.32|34.46|34.3|34.52|34.36|34.44|34.28|0
1744009700000|2025-04-07 07:08:20|34.44|34.28|34.47|34.31|34.47|34.31|34.43|34.27|1
1744009710000|2025-04-07 07:08:30|34.46|34.3|34.47|34.31|34.47|34.31|34.42|34.26|2
1744009720000|2025-04-07 07:08:40|34.46|34.3|34.46|34.3|34.47|34.31|34.44|34.28|3
1744009730000|2025-04-07 07:08:50|34.47|34.31|34.46|34.3|34.47|34.31|34.43|34.27|0
1744009740000|2025-04-07 07:09:00|34.44|34.28|34.47|34.31|34.47|34.31|34.42|34.26|1
1744009750000|2025-04-07 07:09:10|34.46|34.3|34.43|34.27|34.46|34.3|34.41|34.25|4
1744009760000|2025-04-07 07:09:20|34.41|34.25|34.42|34.26|34.45|34.29|34.4|34.24|2
1744009770000|2025-04-07 07:09:30|34.43|34.27|34.42|34.26|34.47|34.31|34.42|34.26|3
1744009780000|2025-04-07 07:09:40|34.41|34.25|34.42|34.26|34.45|34.29|34.41|34.25|10
1744009790000|2025-04-07 07:09:50|34.38|34.22|34.45|34.29|34.47|34.31|34.38|34.22|1
1744009800000|2025-04-07 07:10:00|34.47|34.31|34.48|34.32|34.49|34.33|34.45|34.29|6
1744009810000|2025-04-07 07:10:10|34.49|34.33|34.46|34.3|34.49|34.33|34.46|34.3|1
1744009820000|2025-04-07 07:10:20|34.49|34.33|34.48|34.32|34.49|34.33|34.46|34.3|7
1744009830000|2025-04-07 07:10:30|34.49|34.33|34.49|34.33|34.49|34.33|34.48|34.32|16
1744009840000|2025-04-07 07:10:40|34.48|34.32|34.49|34.33|34.49|34.33|34.48|34.32|9
1744009850000|2025-04-07 07:10:50|34.48|34.32|34.51|34.35|34.54|34.38|34.48|34.32|3
1744009860000|2025-04-07 07:11:00|34.49|34.33|34.53|34.37|34.56|34.4|34.49|34.33|1
1744009870000|2025-04-07 07:11:10|34.5|34.34|34.47|34.31|34.5|34.34|34.47|34.31|5
1744009880000|2025-04-07 07:11:20|34.45|34.29|34.47|34.31|34.48|34.32|34.45|34.29|4
1744009890000|2025-04-07 07:11:30|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|12
1744009900000|2025-04-07 07:11:40|34.4|34.24|34.33|34.17|34.4|34.24|34.33|34.17|18
1744009910000|2025-04-07 07:11:50|34.31|34.15|34.27|34.11|34.37|34.21|34.27|34.11|11
1744009920000|2025-04-07 07:12:00|34.32|34.16|34.28|34.12|34.32|34.16|34.28|34.12|11
1744009930000|2025-04-07 07:12:10|34.27|34.11|34.15|33.99|34.27|34.11|34.15|33.99|47
1744009940000|2025-04-07 07:12:20|34.14|33.98|34.2|34.04|34.21|34.05|34.1|33.94|8
1744009950000|2025-04-07 07:12:30|34.21|34.05|34.27|34.11|34.28|34.12|34.21|34.05|16
1744009960000|2025-04-07 07:12:40|34.28|34.12|34.37|34.21|34.4|34.24|34.27|34.11|16
1744009970000|2025-04-07 07:12:50|34.35|34.19|34.4|34.24|34.42|34.26|34.34|34.18|4
1744009980000|2025-04-07 07:13:00|34.39|34.23|34.47|34.31|34.47|34.31|34.37|34.21|11
1744009990000|2025-04-07 07:13:10|34.45|34.29|34.47|34.31|34.47|34.31|34.42|34.26|5
1744010000000|2025-04-07 07:13:20|34.45|34.29|34.39|34.23|34.45|34.29|34.39|34.23|5
1744010010000|2025-04-07 07:13:30|34.41|34.25|34.42|34.26|34.42|34.26|34.41|34.25|1
1744010020000|2025-04-07 07:13:40|34.41|34.25|34.37|34.21|34.41|34.25|34.36|34.2|0
1744010030000|2025-04-07 07:13:50|34.38|34.22|34.36|34.2|34.38|34.22|34.33|34.17|5
1744010040000|2025-04-07 07:14:00|34.33|34.17|34.31|34.15|34.35|34.19|34.31|34.15|3
1744010050000|2025-04-07 07:14:10|34.3|34.14|34.32|34.16|34.33|34.17|34.28|34.12|3
1744010060000|2025-04-07 07:14:20|34.31|34.15|34.26|34.1|34.31|34.15|34.26|34.1|3
1744010070000|2025-04-07 07:14:30|34.27|34.11|34.31|34.15|34.33|34.17|34.27|34.11|14
1744010080000|2025-04-07 07:14:40|34.28|34.12|34.22|34.06|34.31|34.15|34.2|34.04|9
1744010090000|2025-04-07 07:14:50|34.24|34.08|34.2|34.04|34.24|34.08|34.19|34.03|4
1744010100000|2025-04-07 07:15:00|34.21|34.05|34.01|33.85|34.21|34.05|34.01|33.85|18
1744010110000|2025-04-07 07:15:10|34.03|33.87|33.98|33.82|34.03|33.87|33.98|33.82|6
1744010120000|2025-04-07 07:15:20|33.97|33.81|33.96|33.8|33.98|33.82|33.91|33.75|4
1744010130000|2025-04-07 07:15:30|33.91|33.75|33.91|33.75|33.94|33.78|33.88|33.72|8
1744010140000|2025-04-07 07:15:40|33.92|33.76|33.92|33.76|33.96|33.8|33.89|33.73|4
1744010150000|2025-04-07 07:15:50|33.91|33.75|33.98|33.82|33.98|33.82|33.89|33.73|5
1744010160000|2025-04-07 07:16:00|33.94|33.78|33.96|33.8|33.98|33.82|33.92|33.76|2
1744010170000|2025-04-07 07:16:10|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|0
1744010180000|2025-04-07 07:16:20|33.96|33.8|33.94|33.78|33.98|33.82|33.92|33.76|2
1744010190000|2025-04-07 07:16:30|33.92|33.76|33.98|33.82|34|33.84|33.92|33.76|8
1744010200000|2025-04-07 07:16:40|33.97|33.81|34.03|33.87|34.03|33.87|33.97|33.81|16
1744010210000|2025-04-07 07:16:50|34.06|33.9|34.03|33.87|34.06|33.9|34.02|33.86|0
1744010220000|2025-04-07 07:17:00|34.05|33.89|34.11|33.95|34.13|33.97|34.05|33.89|7
1744010230000|2025-04-07 07:17:10|34.09|33.93|34.06|33.9|34.11|33.95|34.03|33.87|7
1744010240000|2025-04-07 07:17:20|34.08|33.92|34.05|33.89|34.08|33.92|34.03|33.87|1
1744010250000|2025-04-07 07:17:30|34.07|33.91|34.1|33.94|34.11|33.95|34.07|33.91|17
1744010260000|2025-04-07 07:17:40|34.08|33.92|34.08|33.92|34.13|33.97|34.06|33.9|60
1744010270000|2025-04-07 07:17:50|34.1|33.94|34.07|33.91|34.13|33.97|34.05|33.89|79
1744010280000|2025-04-07 07:18:00|34.05|33.89|34|33.84|34.05|33.89|34|33.84|9
1744010290000|2025-04-07 07:18:10|33.99|33.83|33.94|33.78|33.99|33.83|33.94|33.78|8
1744010300000|2025-04-07 07:18:20|33.95|33.79|33.95|33.79|33.97|33.81|33.95|33.79|2
1744010310000|2025-04-07 07:18:30|33.94|33.78|33.89|33.73|33.95|33.79|33.89|33.73|0
1744010320000|2025-04-07 07:18:40|33.92|33.76|33.89|33.73|33.92|33.76|33.89|33.73|3
1744010330000|2025-04-07 07:18:50|33.88|33.72|33.85|33.69|33.88|33.72|33.85|33.69|11
1744010340000|2025-04-07 07:19:00|33.87|33.71|33.87|33.71|33.89|33.73|33.84|33.68|3
1744010350000|2025-04-07 07:19:10|33.85|33.69|33.82|33.66|33.85|33.69|33.8|33.64|4
1744010360000|2025-04-07 07:19:20|33.8|33.64|33.79|33.63|33.84|33.68|33.79|33.63|8
1744010370000|2025-04-07 07:19:30|33.81|33.65|33.84|33.68|33.84|33.68|33.79|33.63|5
1744010380000|2025-04-07 07:19:40|33.85|33.69|33.79|33.63|33.9|33.74|33.79|33.63|21
1744010390000|2025-04-07 07:19:50|33.8|33.64|33.77|33.61|33.85|33.69|33.77|33.61|8
1744010400000|2025-04-07 07:20:00|33.79|33.63|33.82|33.66|33.84|33.68|33.79|33.63|4
1744010410000|2025-04-07 07:20:10|33.85|33.69|33.93|33.77|33.93|33.77|33.85|33.69|12
1744010420000|2025-04-07 07:20:20|33.92|33.76|33.96|33.8|33.96|33.8|33.92|33.76|9
1744010430000|2025-04-07 07:20:30|33.97|33.81|33.96|33.8|33.97|33.81|33.96|33.8|1
1744010440000|2025-04-07 07:20:40|33.97|33.81|33.94|33.78|33.97|33.81|33.94|33.78|2
1744010450000|2025-04-07 07:20:50|33.96|33.8|34.04|33.88|34.04|33.88|33.96|33.8|2
1744010460000|2025-04-07 07:21:00|34.06|33.9|34.06|33.9|34.06|33.9|34.01|33.85|82
1744010470000|2025-04-07 07:21:10|34.05|33.89|34.06|33.9|34.06|33.9|34.01|33.85|119
1744010480000|2025-04-07 07:21:20|34.05|33.89|34.05|33.89|34.11|33.95|34.05|33.89|78
1744010490000|2025-04-07 07:21:30|34.01|33.85|34|33.84|34.06|33.9|34|33.84|13
1744010500000|2025-04-07 07:21:40|34.01|33.85|34.05|33.89|34.05|33.89|34.01|33.85|4
1744010510000|2025-04-07 07:21:50|34.03|33.87|34.03|33.87|34.05|33.89|34.03|33.87|1
1744010520000|2025-04-07 07:22:00|34|33.84|34.03|33.87|34.03|33.87|33.96|33.8|3
1744010530000|2025-04-07 07:22:10|34.01|33.85|34.03|33.87|34.04|33.88|34|33.84|6
1744010540000|2025-04-07 07:22:20|34.01|33.85|34.06|33.9|34.06|33.9|34.01|33.85|5
1744010550000|2025-04-07 07:22:30|34.1|33.94|34.06|33.9|34.1|33.94|34.05|33.89|22
1744010560000|2025-04-07 07:22:40|34.05|33.89|34.01|33.85|34.05|33.89|34|33.84|18
1744010570000|2025-04-07 07:22:50|34.03|33.87|33.9|33.74|34.03|33.87|33.9|33.74|15
1744010580000|2025-04-07 07:23:00|33.89|33.73|33.85|33.69|33.89|33.73|33.78|33.62|26
1744010590000|2025-04-07 07:23:10|33.83|33.67|33.9|33.74|33.9|33.74|33.82|33.66|8
1744010600000|2025-04-07 07:23:20|33.88|33.72|33.88|33.72|33.9|33.74|33.84|33.68|1
1744010610000|2025-04-07 07:23:30|33.9|33.74|33.95|33.79|33.96|33.8|33.87|33.71|7
1744010620000|2025-04-07 07:23:40|33.96|33.8|33.96|33.8|33.98|33.82|33.95|33.79|12
1744010630000|2025-04-07 07:23:50|33.98|33.82|34.01|33.85|34.01|33.85|33.95|33.79|7
1744010640000|2025-04-07 07:24:00|34|33.84|33.98|33.82|34|33.84|33.96|33.8|12
1744010650000|2025-04-07 07:24:10|34|33.84|33.96|33.8|34.01|33.85|33.96|33.8|3
1744010660000|2025-04-07 07:24:20|33.95|33.79|34|33.84|34|33.84|33.95|33.79|7
1744010670000|2025-04-07 07:24:30|34.01|33.85|34|33.84|34.03|33.87|34|33.84|0
1744010680000|2025-04-07 07:24:40|34.01|33.85|33.96|33.8|34.03|33.87|33.96|33.8|3
1744010690000|2025-04-07 07:24:50|33.95|33.79|34.01|33.85|34.01|33.85|33.95|33.79|9
1744010700000|2025-04-07 07:25:00|34|33.84|34.06|33.9|34.06|33.9|34|33.84|0
1744010710000|2025-04-07 07:25:10|34.07|33.91|34.08|33.92|34.1|33.94|34.01|33.85|83
1744010720000|2025-04-07 07:25:20|34.06|33.9|34.05|33.89|34.06|33.9|34.05|33.89|5
1744010730000|2025-04-07 07:25:30|34.06|33.9|34.05|33.89|34.11|33.95|34|33.84|77
1744010740000|2025-04-07 07:25:40|34.06|33.9|34.08|33.92|34.08|33.92|34.05|33.89|3
1744010750000|2025-04-07 07:25:50|34.06|33.9|34.06|33.9|34.1|33.94|34.05|33.89|10
1744010760000|2025-04-07 07:26:00|34.08|33.92|34.05|33.89|34.1|33.94|34|33.84|14
1744010770000|2025-04-07 07:26:10|34.04|33.88|34.13|33.97|34.13|33.97|34|33.84|29
1744010780000|2025-04-07 07:26:20|34.15|33.99|34.17|34.01|34.17|34.01|34.13|33.97|15
1744010790000|2025-04-07 07:26:30|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|23
1744010800000|2025-04-07 07:26:40|34.16|34|34.21|34.05|34.21|34.05|34.16|34|90
1744010810000|2025-04-07 07:26:50|34.2|34.04|34.21|34.05|34.21|34.05|34.19|34.03|16
1744010820000|2025-04-07 07:27:00|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|25
1744010830000|2025-04-07 07:27:10|34.21|34.05|34.42|34.26|34.42|34.26|34.21|34.05|53
1744010840000|2025-04-07 07:27:20|34.41|34.25|34.42|34.26|34.42|34.26|34.4|34.24|13
1744010850000|2025-04-07 07:27:30|34.46|34.3|34.47|34.31|34.47|34.31|34.45|34.29|4
1744010860000|2025-04-07 07:27:40|34.46|34.3|34.46|34.3|34.47|34.31|34.46|34.3|5
1744010870000|2025-04-07 07:27:50|34.47|34.31|34.49|34.33|34.49|34.33|34.46|34.3|2
1744010880000|2025-04-07 07:28:00|34.47|34.31|34.52|34.36|34.53|34.37|34.47|34.31|13
1744010890000|2025-04-07 07:28:10|34.48|34.32|34.48|34.32|34.53|34.37|34.47|34.31|20
1744010900000|2025-04-07 07:28:20|34.49|34.33|34.54|34.38|34.57|34.41|34.49|34.33|4
1744010910000|2025-04-07 07:28:30|34.57|34.41|34.6|34.44|34.63|34.47|34.57|34.41|0
1744010920000|2025-04-07 07:28:40|34.62|34.46|34.57|34.41|34.62|34.46|34.53|34.37|5
1744010930000|2025-04-07 07:28:50|34.58|34.42|34.54|34.38|34.59|34.43|34.53|34.37|11
1744010940000|2025-04-07 07:29:00|34.57|34.41|34.52|34.36|34.57|34.41|34.49|34.33|6
1744010950000|2025-04-07 07:29:10|34.51|34.35|34.47|34.31|34.51|34.35|34.43|34.27|6
1744010960000|2025-04-07 07:29:20|34.46|34.3|34.48|34.32|34.52|34.36|34.45|34.29|1
1744010970000|2025-04-07 07:29:30|34.49|34.33|34.5|34.34|34.52|34.36|34.49|34.33|4
1744010980000|2025-04-07 07:29:40|34.52|34.36|34.48|34.32|34.52|34.36|34.48|34.32|6
1744010990000|2025-04-07 07:29:50|34.47|34.31|34.43|34.27|34.49|34.33|34.43|34.27|22
1744011000000|2025-04-07 07:30:00|34.42|34.26|34.41|34.25|34.47|34.31|34.39|34.23|27
1744011010000|2025-04-07 07:30:10|34.4|34.24|34.43|34.27|34.46|34.3|34.38|34.22|7
1744011020000|2025-04-07 07:30:20|34.44|34.28|34.44|34.28|34.47|34.31|34.43|34.27|13
1744011030000|2025-04-07 07:30:30|34.43|34.27|34.44|34.28|34.44|34.28|34.4|34.24|3
1744011040000|2025-04-07 07:30:40|34.45|34.29|34.5|34.34|34.5|34.34|34.44|34.28|11
1744011050000|2025-04-07 07:30:50|34.53|34.37|34.53|34.37|34.55|34.39|34.52|34.36|6
1744011060000|2025-04-07 07:31:00|34.52|34.36|34.5|34.34|34.52|34.36|34.48|34.32|24
1744011070000|2025-04-07 07:31:10|34.51|34.35|34.48|34.32|34.51|34.35|34.48|34.32|1
1744011080000|2025-04-07 07:31:20|34.5|34.34|34.48|34.32|34.5|34.34|34.48|34.32|3
1744011090000|2025-04-07 07:31:30|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|4
1744011100000|2025-04-07 07:31:40|34.43|34.27|34.43|34.27|34.43|34.27|34.37|34.21|7
1744011110000|2025-04-07 07:31:50|34.44|34.28|34.44|34.28|34.44|34.28|34.41|34.25|1
1744011120000|2025-04-07 07:32:00|34.43|34.27|34.48|34.32|34.49|34.33|34.43|34.27|1
1744011130000|2025-04-07 07:32:10|34.47|34.31|34.5|34.34|34.52|34.36|34.47|34.31|1
1744011140000|2025-04-07 07:32:20|34.49|34.33|34.48|34.32|34.52|34.36|34.48|34.32|3
1744011150000|2025-04-07 07:32:30|34.49|34.33|34.49|34.33|34.5|34.34|34.48|34.32|1
1744011160000|2025-04-07 07:32:40|34.5|34.34|34.49|34.33|34.52|34.36|34.48|34.32|0
1744011170000|2025-04-07 07:32:50|34.48|34.32|34.47|34.31|34.49|34.33|34.46|34.3|6
1744011180000|2025-04-07 07:33:00|34.46|34.3|34.49|34.33|34.49|34.33|34.46|34.3|3
1744011190000|2025-04-07 07:33:10|34.5|34.34|34.33|34.17|34.52|34.36|34.33|34.17|49
1744011200000|2025-04-07 07:33:20|34.35|34.19|34.38|34.22|34.38|34.22|34.35|34.19|13
1744011210000|2025-04-07 07:33:30|34.37|34.21|34.39|34.23|34.39|34.23|34.33|34.17|7
1744011220000|2025-04-07 07:33:40|34.38|34.22|34.38|34.22|34.42|34.26|34.38|34.22|7
1744011230000|2025-04-07 07:33:50|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|1
1744011240000|2025-04-07 07:34:00|34.35|34.19|34.38|34.22|34.42|34.26|34.35|34.19|13
1744011250000|2025-04-07 07:34:10|34.37|34.21|34.38|34.22|34.39|34.23|34.37|34.21|2
1744011260000|2025-04-07 07:34:20|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|6
1744011270000|2025-04-07 07:34:30|34.3|34.14|34.33|34.17|34.34|34.18|34.3|34.14|12
1744011280000|2025-04-07 07:34:40|34.34|34.18|34.37|34.21|34.39|34.23|34.33|34.17|7
1744011290000|2025-04-07 07:34:50|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|0
1744011300000|2025-04-07 07:35:00|34.35|34.19|34.36|34.2|34.36|34.2|34.33|34.17|2
1744011310000|2025-04-07 07:35:10|34.39|34.23|34.33|34.17|34.39|34.23|34.33|34.17|1
1744011320000|2025-04-07 07:35:20|34.32|34.16|34.28|34.12|34.32|34.16|34.25|34.09|30
1744011330000|2025-04-07 07:35:30|34.29|34.13|34.28|34.12|34.33|34.17|34.28|34.12|10
1744011340000|2025-04-07 07:35:40|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|2
1744011350000|2025-04-07 07:35:50|34.33|34.17|34.33|34.17|34.34|34.18|34.33|34.17|2
1744011360000|2025-04-07 07:36:00|34.32|34.16|34.21|34.05|34.33|34.17|34.21|34.05|13
1744011370000|2025-04-07 07:36:10|34.23|34.07|34.26|34.1|34.26|34.1|34.23|34.07|4
1744011380000|2025-04-07 07:36:20|34.28|34.12|34.28|34.12|34.28|34.12|34.26|34.1|1
1744011390000|2025-04-07 07:36:30|34.29|34.13|34.31|34.15|34.33|34.17|34.29|34.13|0
1744011400000|2025-04-07 07:36:40|34.34|34.18|34.36|34.2|34.38|34.22|34.33|34.17|6
1744011410000|2025-04-07 07:36:50|34.34|34.18|34.38|34.22|34.39|34.23|34.34|34.18|0
1744011420000|2025-04-07 07:37:00|34.39|34.23|34.38|34.22|34.39|34.23|34.38|34.22|3
1744011430000|2025-04-07 07:37:10|34.41|34.25|34.4|34.24|34.43|34.27|34.38|34.22|9
1744011440000|2025-04-07 07:37:20|34.38|34.22|34.4|34.24|34.4|34.24|34.38|34.22|0
1744011450000|2025-04-07 07:37:30|34.43|34.27|34.34|34.18|34.43|34.27|34.34|34.18|42
1744011460000|2025-04-07 07:37:40|34.33|34.17|34.3|34.14|34.35|34.19|34.3|34.14|11
1744011470000|2025-04-07 07:37:50|34.32|34.16|34.28|34.12|34.43|34.27|34.28|34.12|49
1744011480000|2025-04-07 07:38:00|34.26|34.1|34.25|34.09|34.29|34.13|34.25|34.09|27
1744011490000|2025-04-07 07:38:10|34.24|34.08|34.25|34.09|34.26|34.1|34.24|34.08|1
1744011500000|2025-04-07 07:38:20|34.26|34.1|34.29|34.13|34.29|34.13|34.26|34.1|5
1744011510000|2025-04-07 07:38:30|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|12
1744011520000|2025-04-07 07:38:40|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|3
1744011530000|2025-04-07 07:38:50|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|2
1744011540000|2025-04-07 07:39:00|||||||||15
1744011550000|2025-04-07 07:39:10|34.25|34.09|34.26|34.1|34.27|34.11|34.25|34.09|1
1744011560000|2025-04-07 07:39:20|34.25|34.09|34.21|34.05|34.26|34.1|34.21|34.05|1
1744011570000|2025-04-07 07:39:30|34.2|34.04|34.21|34.05|34.21|34.05|34.17|34.01|14
1744011580000|2025-04-07 07:39:40|34.2|34.04|34.16|34|34.2|34.04|34.12|33.96|11
1744011590000|2025-04-07 07:39:50|34.15|33.99|34.11|33.95|34.15|33.99|34.11|33.95|5
1744011600000|2025-04-07 07:40:00|34.07|33.91|34.09|33.93|34.09|33.93|34.07|33.91|6
1744011610000|2025-04-07 07:40:10|34.08|33.92|34.03|33.87|34.08|33.92|33.99|33.83|4
1744011620000|2025-04-07 07:40:20|34.06|33.9|34.07|33.91|34.09|33.93|34.04|33.88|10
1744011630000|2025-04-07 07:40:30|34.06|33.9|34.04|33.88|34.07|33.91|34.04|33.88|5
1744011640000|2025-04-07 07:40:40|34.07|33.91|34.07|33.91|34.09|33.93|34.04|33.88|8
1744011650000|2025-04-07 07:40:50|34.06|33.9|33.98|33.82|34.07|33.91|33.98|33.82|18
1744011660000|2025-04-07 07:41:00|33.99|33.83|33.99|33.83|33.99|33.83|33.94|33.78|7
1744011670000|2025-04-07 07:41:10|34.01|33.85|34.06|33.9|34.06|33.9|33.99|33.83|1
1744011680000|2025-04-07 07:41:20|34.08|33.92|33.99|33.83|34.09|33.93|33.99|33.83|17
1744011690000|2025-04-07 07:41:30|33.98|33.82|33.94|33.78|33.99|33.83|33.93|33.77|4
1744011700000|2025-04-07 07:41:40|33.99|33.83|33.98|33.82|34.01|33.85|33.94|33.78|5
1744011710000|2025-04-07 07:41:50|33.95|33.79|33.92|33.76|33.95|33.79|33.9|33.74|16
1744011720000|2025-04-07 07:42:00|33.9|33.74|33.95|33.79|33.97|33.81|33.9|33.74|8
1744011730000|2025-04-07 07:42:10|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|5
1744011740000|2025-04-07 07:42:20|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|0
1744011750000|2025-04-07 07:42:30|33.93|33.77|33.95|33.79|33.97|33.81|33.93|33.77|0
1744011760000|2025-04-07 07:42:40|33.93|33.77|33.98|33.82|33.99|33.83|33.93|33.77|2
1744011770000|2025-04-07 07:42:50|33.99|33.83|33.92|33.76|33.99|33.83|33.92|33.76|6
1744011780000|2025-04-07 07:43:00|33.93|33.77|33.92|33.76|33.95|33.79|33.92|33.76|11
1744011790000|2025-04-07 07:43:10|33.93|33.77|33.87|33.71|33.93|33.77|33.87|33.71|1
1744011800000|2025-04-07 07:43:20|33.89|33.73|33.92|33.76|33.93|33.77|33.89|33.73|1
1744011810000|2025-04-07 07:43:30|33.93|33.77|33.95|33.79|33.95|33.79|33.93|33.77|0
1744011820000|2025-04-07 07:43:40|33.93|33.77|33.94|33.78|33.97|33.81|33.93|33.77|2
1744011830000|2025-04-07 07:43:50|33.96|33.8|33.98|33.82|33.99|33.83|33.96|33.8|11
1744011840000|2025-04-07 07:44:00|33.99|33.83|34.01|33.85|34.01|33.85|33.98|33.82|1
1744011850000|2025-04-07 07:44:10|34.03|33.87|34.04|33.88|34.04|33.88|34.03|33.87|2
1744011860000|2025-04-07 07:44:20|34.03|33.87|34.07|33.91|34.08|33.92|34.03|33.87|2
1744011870000|2025-04-07 07:44:30|34.08|33.92|34.08|33.92|34.08|33.92|34.08|33.92|4
1744011880000|2025-04-07 07:44:40|34.07|33.91|34.08|33.92|34.08|33.92|34.07|33.91|8
1744011890000|2025-04-07 07:44:50|34.07|33.91|34.08|33.92|34.08|33.92|34.07|33.91|2
1744011900000|2025-04-07 07:45:00|||||||||3
1744011910000|2025-04-07 07:45:10|34.14|33.98|34.12|33.96|34.14|33.98|34.08|33.92|74
1744011920000|2025-04-07 07:45:20|34.14|33.98|34.24|34.08|34.24|34.08|34.14|33.98|23
1744011930000|2025-04-07 07:45:30|34.28|34.12|34.25|34.09|34.29|34.13|34.24|34.08|8
1744011940000|2025-04-07 07:45:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744011950000|2025-04-07 07:45:50|34.25|34.09|34.24|34.08|34.27|34.11|34.24|34.08|14
1744011960000|2025-04-07 07:46:00|34.19|34.03|34.19|34.03|34.24|34.08|34.16|34|13
1744011970000|2025-04-07 07:46:10|34.16|34|34.19|34.03|34.19|34.03|34.13|33.97|24
1744011980000|2025-04-07 07:46:20|34.2|34.04|34.19|34.03|34.24|34.08|34.19|34.03|5
1744011990000|2025-04-07 07:46:30|||||||||4
1744012000000|2025-04-07 07:46:40|34.21|34.05|34.16|34|34.21|34.05|34.16|34|3
1744012010000|2025-04-07 07:46:50|34.18|34.02|34.19|34.03|34.19|34.03|34.18|34.02|4
1744012020000|2025-04-07 07:47:00|34.22|34.06|34.2|34.04|34.22|34.06|34.19|34.03|3
1744012030000|2025-04-07 07:47:10|34.22|34.06|34.3|34.14|34.3|34.14|34.22|34.06|13
1744012040000|2025-04-07 07:47:20|34.31|34.15|34.24|34.08|34.34|34.18|34.24|34.08|16
1744012050000|2025-04-07 07:47:30|34.25|34.09|34.27|34.11|34.29|34.13|34.25|34.09|1
1744012060000|2025-04-07 07:47:40|34.3|34.14|34.32|34.16|34.32|34.16|34.3|34.14|0
1744012070000|2025-04-07 07:47:50|34.3|34.14|34.25|34.09|34.3|34.14|34.22|34.06|3
1744012080000|2025-04-07 07:48:00|34.24|34.08|34.11|33.95|34.26|34.1|34.11|33.95|10
1744012090000|2025-04-07 07:48:10|34.18|34.02|34.21|34.05|34.21|34.05|34.16|34|12
1744012100000|2025-04-07 07:48:20|34.24|34.08|34.26|34.1|34.26|34.1|34.21|34.05|4
1744012110000|2025-04-07 07:48:30|34.27|34.11|34.24|34.08|34.31|34.15|34.24|34.08|25
1744012120000|2025-04-07 07:48:40|34.27|34.11|34.36|34.2|34.36|34.2|34.27|34.11|9
1744012130000|2025-04-07 07:48:50|34.34|34.18|34.34|34.18|34.36|34.2|34.34|34.18|4
1744012140000|2025-04-07 07:49:00|34.32|34.16|34.34|34.18|34.39|34.23|34.31|34.15|138
1744012150000|2025-04-07 07:49:10|34.31|34.15|34.36|34.2|34.36|34.2|34.31|34.15|23
1744012160000|2025-04-07 07:49:20|34.31|34.15|34.36|34.2|34.36|34.2|34.31|34.15|14
1744012170000|2025-04-07 07:49:30|34.34|34.18|34.27|34.11|34.34|34.18|34.26|34.1|18
1744012180000|2025-04-07 07:49:40|34.26|34.1|34.31|34.15|34.36|34.2|34.26|34.1|1
1744012190000|2025-04-07 07:49:50|34.34|34.18|34.27|34.11|34.34|34.18|34.22|34.06|16
1744012200000|2025-04-07 07:50:00|34.29|34.13|34.32|34.16|34.33|34.17|34.27|34.11|3
1744012210000|2025-04-07 07:50:10|34.33|34.17|34.35|34.19|34.35|34.19|34.3|34.14|5
1744012220000|2025-04-07 07:50:20|34.29|34.13|34.3|34.14|34.34|34.18|34.29|34.13|16
1744012230000|2025-04-07 07:50:30|34.31|34.15|34.32|34.16|34.32|34.16|34.29|34.13|3
1744012240000|2025-04-07 07:50:40|34.34|34.18|34.32|34.16|34.34|34.18|34.29|34.13|12
1744012250000|2025-04-07 07:50:50|34.29|34.13|34.32|34.16|34.34|34.18|34.29|34.13|64
1744012260000|2025-04-07 07:51:00|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|4
1744012270000|2025-04-07 07:51:10|34.29|34.13|34.25|34.09|34.29|34.13|34.24|34.08|39
1744012280000|2025-04-07 07:51:20|34.26|34.1|34.2|34.04|34.27|34.11|34.2|34.04|14
1744012290000|2025-04-07 07:51:30|34.21|34.05|34.27|34.11|34.27|34.11|34.21|34.05|2
1744012300000|2025-04-07 07:51:40|34.29|34.13|34.32|34.16|34.32|34.16|34.29|34.13|0
1744012310000|2025-04-07 07:51:50|34.34|34.18|34.32|34.16|34.34|34.18|34.32|34.16|33
1744012320000|2025-04-07 07:52:00|34.34|34.18|34.3|34.14|34.37|34.21|34.3|34.14|46
1744012330000|2025-04-07 07:52:10|34.31|34.15|34.27|34.11|34.34|34.18|34.27|34.11|2
1744012340000|2025-04-07 07:52:20|34.29|34.13|34.26|34.1|34.31|34.15|34.26|34.1|5
1744012350000|2025-04-07 07:52:30|34.27|34.11|34.25|34.09|34.27|34.11|34.24|34.08|14
1744012360000|2025-04-07 07:52:40|34.26|34.1|34.31|34.15|34.31|34.15|34.25|34.09|4
1744012370000|2025-04-07 07:52:50|34.32|34.16|34.34|34.18|34.34|34.18|34.32|34.16|1
1744012380000|2025-04-07 07:53:00|34.32|34.16|34.32|34.16|34.35|34.19|34.32|34.16|27
1744012390000|2025-04-07 07:53:10|34.3|34.14|34.32|34.16|34.32|34.16|34.27|34.11|20
1744012400000|2025-04-07 07:53:20|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|15
1744012410000|2025-04-07 07:53:30|34.34|34.18|34.34|34.18|34.35|34.19|34.32|34.16|0
1744012420000|2025-04-07 07:53:40|34.35|34.19|34.34|34.18|34.37|34.21|34.34|34.18|31
1744012430000|2025-04-07 07:53:50|34.32|34.16|34.34|34.18|34.34|34.18|34.3|34.14|19
1744012440000|2025-04-07 07:54:00|34.37|34.21|34.24|34.08|34.37|34.21|34.22|34.06|101
1744012450000|2025-04-07 07:54:10|34.25|34.09|34.25|34.09|34.25|34.09|34.19|34.03|14
1744012460000|2025-04-07 07:54:20|34.24|34.08|34.2|34.04|34.24|34.08|34.2|34.04|6
1744012470000|2025-04-07 07:54:30|34.19|34.03|34.14|33.98|34.2|34.04|34.14|33.98|7
1744012480000|2025-04-07 07:54:40|34.15|33.99|34.1|33.94|34.15|33.99|34.09|33.93|14
1744012490000|2025-04-07 07:54:50|34.12|33.96|34.14|33.98|34.17|34.01|34.12|33.96|6
1744012500000|2025-04-07 07:55:00|34.15|33.99|34.14|33.98|34.15|33.99|34.12|33.96|2
1744012510000|2025-04-07 07:55:10|34.12|33.96|34.1|33.94|34.15|33.99|34.09|33.93|10
1744012520000|2025-04-07 07:55:20|34.09|33.93|34.01|33.85|34.12|33.96|34.01|33.85|32
1744012530000|2025-04-07 07:55:30|33.99|33.83|34.05|33.89|34.05|33.89|33.99|33.83|8
1744012540000|2025-04-07 07:55:40|34.07|33.91|34.01|33.85|34.07|33.91|33.98|33.82|20
1744012550000|2025-04-07 07:55:50|34.03|33.87|33.94|33.78|34.03|33.87|33.92|33.76|4
1744012560000|2025-04-07 07:56:00|33.99|33.83|33.96|33.8|33.99|33.83|33.93|33.77|6
1744012570000|2025-04-07 07:56:10|33.97|33.81|33.99|33.83|34.02|33.86|33.97|33.81|1
1744012580000|2025-04-07 07:56:20|34|33.84|34|33.84|34.02|33.86|33.99|33.83|6
1744012590000|2025-04-07 07:56:30|33.99|33.83|34.02|33.86|34.04|33.88|33.99|33.83|2
1744012600000|2025-04-07 07:56:40|34|33.84|33.98|33.82|34|33.84|33.98|33.82|3
1744012610000|2025-04-07 07:56:50|33.99|33.83|33.98|33.82|34.01|33.85|33.98|33.82|4
1744012620000|2025-04-07 07:57:00|33.94|33.78|33.93|33.77|33.94|33.78|33.93|33.77|11
1744012630000|2025-04-07 07:57:10|33.88|33.72|33.96|33.8|33.99|33.83|33.88|33.72|6
1744012640000|2025-04-07 07:57:20|33.95|33.79|33.92|33.76|33.95|33.79|33.9|33.74|6
1744012650000|2025-04-07 07:57:30|33.91|33.75|33.88|33.72|33.92|33.76|33.88|33.72|8
1744012660000|2025-04-07 07:57:40|33.9|33.74|33.93|33.77|33.93|33.77|33.9|33.74|1
1744012670000|2025-04-07 07:57:50|||||||||5
1744012680000|2025-04-07 07:58:00|33.94|33.78|33.93|33.77|33.96|33.8|33.93|33.77|3
1744012690000|2025-04-07 07:58:10|33.96|33.8|33.98|33.82|33.99|33.83|33.93|33.77|2
1744012700000|2025-04-07 07:58:20|33.99|33.83|34.01|33.85|34.04|33.88|33.98|33.82|9
1744012710000|2025-04-07 07:58:30|34.03|33.87|34.02|33.86|34.03|33.87|34.02|33.86|2
1744012720000|2025-04-07 07:58:40|33.98|33.82|33.98|33.82|34|33.84|33.98|33.82|2
1744012730000|2025-04-07 07:58:50|33.97|33.81|33.93|33.77|33.98|33.82|33.93|33.77|8
1744012740000|2025-04-07 07:59:00|33.9|33.74|33.93|33.77|33.98|33.82|33.9|33.74|3
1744012750000|2025-04-07 07:59:10|33.92|33.76|33.93|33.77|33.93|33.77|33.92|33.76|0
1744012760000|2025-04-07 07:59:20|33.95|33.79|33.93|33.77|33.98|33.82|33.93|33.77|0
1744012770000|2025-04-07 07:59:30|33.91|33.75|33.93|33.77|33.93|33.77|33.9|33.74|5
1744012780000|2025-04-07 07:59:40|33.89|33.73|33.92|33.76|33.93|33.77|33.88|33.72|10
1744012790000|2025-04-07 07:59:50|33.9|33.74|33.93|33.77|33.93|33.77|33.9|33.74|2
1744012800000|2025-04-07 08:00:00|33.9|33.74|33.66|33.5|33.9|33.74|33.66|33.5|47
1744012810000|2025-04-07 08:00:10|33.7|33.54|33.73|33.57|33.73|33.57|33.6|33.44|51
1744012820000|2025-04-07 08:00:20|33.76|33.6|33.71|33.55|33.76|33.6|33.66|33.5|16
1744012830000|2025-04-07 08:00:30|33.7|33.54|33.85|33.69|33.86|33.7|33.66|33.5|7
1744012840000|2025-04-07 08:00:40|33.84|33.68|33.86|33.7|33.88|33.72|33.84|33.68|2
1744012850000|2025-04-07 08:00:50|33.88|33.72|33.87|33.71|33.94|33.78|33.87|33.71|16
1744012860000|2025-04-07 08:01:00|33.83|33.67|33.73|33.57|33.83|33.67|33.71|33.55|8
1744012870000|2025-04-07 08:01:10|33.75|33.59|33.7|33.54|33.75|33.59|33.7|33.54|7
1744012880000|2025-04-07 08:01:20|33.69|33.53|33.51|33.35|33.69|33.53|33.51|33.35|13
1744012890000|2025-04-07 08:01:30|33.52|33.36|33.56|33.4|33.58|33.42|33.51|33.35|19
1744012900000|2025-04-07 08:01:40|33.57|33.41|33.56|33.4|33.62|33.46|33.56|33.4|8
1744012910000|2025-04-07 08:01:50|33.57|33.41|33.45|33.29|33.59|33.43|33.45|33.29|10
1744012920000|2025-04-07 08:02:00|33.4|33.24|33.29|33.13|33.4|33.24|33.26|33.1|25
1744012930000|2025-04-07 08:02:10|33.28|33.12|33.26|33.1|33.58|33.42|33.26|33.1|36
1744012940000|2025-04-07 08:02:20|33.25|33.09|33.14|32.98|33.25|33.09|33.1|32.94|39
1744012950000|2025-04-07 08:02:30|33.15|32.99|33.35|33.19|33.35|33.19|33.13|32.97|24
1744012960000|2025-04-07 08:02:40|33.4|33.24|33.3|33.14|33.4|33.24|33.28|33.12|27
1744012970000|2025-04-07 08:02:50|33.27|33.11|33.5|33.34|33.63|33.47|33.2|33.04|50
1744012980000|2025-04-07 08:03:00|33.52|33.36|33.44|33.28|33.56|33.4|33.44|33.28|13
1744012990000|2025-04-07 08:03:10|33.45|33.29|33.59|33.43|33.59|33.43|33.44|33.28|18
1744013000000|2025-04-07 08:03:20|33.58|33.42|33.59|33.43|33.62|33.46|33.56|33.4|2
1744013010000|2025-04-07 08:03:30|33.57|33.41|33.54|33.38|33.7|33.54|33.54|33.38|18
1744013020000|2025-04-07 08:03:40|33.56|33.4|33.56|33.4|33.59|33.43|33.52|33.36|13
1744013030000|2025-04-07 08:03:50|33.59|33.43|33.42|33.26|33.59|33.43|33.42|33.26|12
1744013040000|2025-04-07 08:04:00|33.44|33.28|33.46|33.3|33.49|33.33|33.42|33.26|9
1744013050000|2025-04-07 08:04:10|33.48|33.32|33.54|33.38|33.54|33.38|33.44|33.28|3
1744013060000|2025-04-07 08:04:20|33.52|33.36|33.55|33.39|33.57|33.41|33.49|33.33|7
1744013070000|2025-04-07 08:04:30|33.57|33.41|33.49|33.33|33.57|33.41|33.46|33.3|14
1744013080000|2025-04-07 08:04:40|33.48|33.32|33.46|33.3|33.48|33.32|33.42|33.26|54
1744013090000|2025-04-07 08:04:50|33.47|33.31|33.37|33.21|33.48|33.32|33.37|33.21|37
1744013100000|2025-04-07 08:05:00|33.38|33.22|33.49|33.33|33.49|33.33|33.38|33.22|1
1744013110000|2025-04-07 08:05:10|33.48|33.32|33.49|33.33|33.54|33.38|33.46|33.3|4
1744013120000|2025-04-07 08:05:20|33.47|33.31|33.41|33.25|33.47|33.31|33.41|33.25|33
1744013130000|2025-04-07 08:05:30|33.42|33.26|33.57|33.41|33.57|33.41|33.42|33.26|8
1744013140000|2025-04-07 08:05:40|33.58|33.42|33.74|33.58|33.74|33.58|33.58|33.42|5
1744013150000|2025-04-07 08:05:50|33.75|33.59|33.79|33.63|33.79|33.63|33.74|33.58|18
1744013160000|2025-04-07 08:06:00|33.74|33.58|33.89|33.73|33.9|33.74|33.74|33.58|36
1744013170000|2025-04-07 08:06:10|33.87|33.71|33.98|33.82|34|33.84|33.87|33.71|8
1744013180000|2025-04-07 08:06:20|33.95|33.79|33.89|33.73|33.95|33.79|33.89|33.73|9
1744013190000|2025-04-07 08:06:30|33.87|33.71|33.92|33.76|33.92|33.76|33.85|33.69|6
1744013200000|2025-04-07 08:06:40|33.94|33.78|33.79|33.63|33.94|33.78|33.74|33.58|16
1744013210000|2025-04-07 08:06:50|33.8|33.64|33.8|33.64|33.83|33.67|33.75|33.59|10
1744013220000|2025-04-07 08:07:00|33.79|33.63|33.78|33.62|33.82|33.66|33.75|33.59|22
1744013230000|2025-04-07 08:07:10|33.77|33.61|33.5|33.34|33.78|33.62|33.5|33.34|26
1744013240000|2025-04-07 08:07:20|33.63|33.47|33.62|33.46|33.63|33.47|33.6|33.44|64
1744013250000|2025-04-07 08:07:30|33.6|33.44|33.48|33.32|33.6|33.44|33.48|33.32|11
1744013260000|2025-04-07 08:07:40|33.49|33.33|33.58|33.42|33.58|33.42|33.48|33.32|46
1744013270000|2025-04-07 08:07:50|33.59|33.43|33.5|33.34|33.6|33.44|33.5|33.34|17
1744013280000|2025-04-07 08:08:00|33.49|33.33|33.49|33.33|33.51|33.35|33.45|33.29|11
1744013290000|2025-04-07 08:08:10|33.48|33.32|33.45|33.29|33.5|33.34|33.44|33.28|7
1744013300000|2025-04-07 08:08:20|33.47|33.31|33.5|33.34|33.51|33.35|33.44|33.28|13
1744013310000|2025-04-07 08:08:30|33.51|33.35|33.56|33.4|33.56|33.4|33.51|33.35|8
1744013320000|2025-04-07 08:08:40|33.57|33.41|33.63|33.47|33.68|33.52|33.57|33.41|13
1744013330000|2025-04-07 08:08:50|33.67|33.51|33.68|33.52|33.69|33.53|33.67|33.51|4
1744013340000|2025-04-07 08:09:00|33.69|33.53|33.68|33.52|33.69|33.53|33.63|33.47|16
1744013350000|2025-04-07 08:09:10|33.7|33.54|33.58|33.42|33.74|33.58|33.58|33.42|16
1744013360000|2025-04-07 08:09:20|33.59|33.43|33.64|33.48|33.67|33.51|33.59|33.43|1
1744013370000|2025-04-07 08:09:30|33.63|33.47|33.53|33.37|33.65|33.49|33.53|33.34|33
1744013380000|2025-04-07 08:09:40|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|3
1744013390000|2025-04-07 08:09:50|33.5|33.34|33.45|33.29|33.51|33.35|33.45|33.29|3
1744013400000|2025-04-07 08:10:00|33.47|33.31|33.53|33.37|33.53|33.37|33.42|33.26|17
1744013410000|2025-04-07 08:10:10|33.58|33.42|33.59|33.43|33.59|33.43|33.53|33.37|2
1744013420000|2025-04-07 08:10:20|33.58|33.42|33.59|33.43|33.59|33.43|33.54|33.38|2
1744013430000|2025-04-07 08:10:30|33.6|33.44|33.65|33.49|33.69|33.53|33.6|33.44|1
1744013440000|2025-04-07 08:10:40|33.64|33.48|33.7|33.54|33.7|33.54|33.63|33.47|3
1744013450000|2025-04-07 08:10:50|33.69|33.53|33.7|33.54|33.71|33.55|33.69|33.53|9
1744013460000|2025-04-07 08:11:00|33.69|33.53|33.65|33.49|33.69|33.53|33.65|33.49|2
1744013470000|2025-04-07 08:11:10|33.67|33.51|33.68|33.52|33.7|33.54|33.65|33.49|7
1744013480000|2025-04-07 08:11:20|33.67|33.51|33.71|33.55|33.73|33.57|33.67|33.51|3
1744013490000|2025-04-07 08:11:30|33.74|33.58|33.77|33.61|33.77|33.61|33.7|33.54|3
1744013500000|2025-04-07 08:11:40|33.79|33.63|33.83|33.67|33.83|33.67|33.79|33.63|5
1744013510000|2025-04-07 08:11:50|33.84|33.68|33.9|33.74|33.9|33.74|33.84|33.68|4
1744013520000|2025-04-07 08:12:00|33.91|33.75|33.91|33.75|33.92|33.76|33.91|33.75|8
1744013530000|2025-04-07 08:12:10|33.9|33.74|33.84|33.68|33.9|33.74|33.79|33.63|17
1744013540000|2025-04-07 08:12:20|33.81|33.65|33.94|33.78|34.03|33.87|33.81|33.65|64
1744013550000|2025-04-07 08:12:30|33.92|33.76|33.79|33.63|33.92|33.76|33.79|33.63|10
1744013560000|2025-04-07 08:12:40|33.74|33.58|33.88|33.72|33.91|33.75|33.74|33.58|23
1744013570000|2025-04-07 08:12:50|33.9|33.74|33.7|33.54|33.9|33.74|33.69|33.53|58
1744013580000|2025-04-07 08:13:00|33.69|33.53|33.69|33.53|33.75|33.59|33.64|33.48|40
1744013590000|2025-04-07 08:13:10|33.72|33.56|33.54|33.38|33.74|33.58|33.54|33.38|19
1744013600000|2025-04-07 08:13:20|33.59|33.43|33.52|33.36|33.62|33.46|33.52|33.36|6
1744013610000|2025-04-07 08:13:30|33.53|33.37|33.52|33.36|33.58|33.42|33.52|33.36|16
1744013620000|2025-04-07 08:13:40|33.57|33.41|33.59|33.43|33.63|33.47|33.55|33.39|24
1744013630000|2025-04-07 08:13:50|33.58|33.42|33.59|33.43|33.64|33.48|33.57|33.41|6
1744013640000|2025-04-07 08:14:00|33.57|33.41|33.47|33.31|33.61|33.45|33.47|33.31|18
1744013650000|2025-04-07 08:14:10|33.51|33.35|33.52|33.36|33.6|33.44|33.51|33.35|8
1744013660000|2025-04-07 08:14:20|33.53|33.37|33.47|33.31|33.53|33.37|33.47|33.31|5
1744013670000|2025-04-07 08:14:30|33.48|33.32|33.52|33.36|33.57|33.41|33.48|33.32|2
1744013680000|2025-04-07 08:14:40|33.53|33.37|33.52|33.36|33.55|33.39|33.52|33.36|2
1744013690000|2025-04-07 08:14:50|33.53|33.37|33.61|33.45|33.61|33.45|33.53|33.37|5
1744013700000|2025-04-07 08:15:00|33.6|33.44|33.58|33.42|33.63|33.47|33.57|33.41|7
1744013710000|2025-04-07 08:15:10|33.59|33.43|33.47|33.31|33.62|33.46|33.47|33.31|5
1744013720000|2025-04-07 08:15:20|33.42|33.26|33.51|33.35|33.53|33.37|33.42|33.26|9
1744013730000|2025-04-07 08:15:30|33.49|33.33|33.41|33.25|33.52|33.36|33.41|33.25|4
1744013740000|2025-04-07 08:15:40|33.4|33.24|33.46|33.3|33.46|33.3|33.4|33.24|0
1744013750000|2025-04-07 08:15:50|33.47|33.31|33.49|33.33|33.5|33.34|33.43|33.27|12
1744013760000|2025-04-07 08:16:00|33.47|33.31|33.47|33.31|33.48|33.32|33.47|33.31|5
1744013770000|2025-04-07 08:16:10|33.46|33.3|33.41|33.25|33.47|33.31|33.41|33.25|3
1744013780000|2025-04-07 08:16:20|33.42|33.26|33.47|33.31|33.47|33.31|33.42|33.26|2
1744013790000|2025-04-07 08:16:30|33.46|33.3|33.41|33.25|33.46|33.3|33.41|33.25|5
1744013800000|2025-04-07 08:16:40|33.42|33.26|33.5|33.34|33.5|33.34|33.42|33.26|1
1744013810000|2025-04-07 08:16:50|33.49|33.33|33.47|33.31|33.5|33.34|33.47|33.31|2
1744013820000|2025-04-07 08:17:00|33.46|33.3|33.37|33.21|33.46|33.3|33.37|33.21|3
1744013830000|2025-04-07 08:17:10|33.39|33.23|33.37|33.21|33.39|33.23|33.36|33.2|3
1744013840000|2025-04-07 08:17:20|33.36|33.2|33.36|33.2|33.37|33.21|33.36|33.2|0
1744013850000|2025-04-07 08:17:30|33.35|33.19|33.3|33.14|33.35|33.19|33.3|33.14|4
1744013860000|2025-04-07 08:17:40|33.26|33.1|33.18|33.02|33.26|33.1|33.18|33.02|34
1744013870000|2025-04-07 08:17:50|33.19|33.03|33.19|33.03|33.19|33.03|33.19|33.03|2
1744013880000|2025-04-07 08:18:00|33.18|33.02|33.26|33.1|33.3|33.14|33.18|33.02|8
1744013890000|2025-04-07 08:18:10|33.25|33.09|33.33|33.17|33.35|33.19|33.25|33.09|19
1744013900000|2025-04-07 08:18:20|33.31|33.15|33.3|33.14|33.31|33.15|33.25|33.09|7
1744013920000|2025-04-07 08:18:40|||||||||2
1744013930000|2025-04-07 08:18:50|33.29|33.13|33.2|33.04|33.29|33.13|33.2|33.04|7
1744013940000|2025-04-07 08:19:00|33.22|33.06|33.15|32.99|33.25|33.09|33.15|32.99|8
1744013950000|2025-04-07 08:19:10|33.17|33.01|33.2|33.04|33.2|33.04|33.15|32.99|10
1744013960000|2025-04-07 08:19:20|33.23|33.07|33.23|33.07|33.26|33.1|33.2|33.04|23
1744013970000|2025-04-07 08:19:30|33.18|33.02|33.15|32.99|33.18|33.02|33.12|32.96|12
1744013980000|2025-04-07 08:19:40|33.18|33.02|33.24|33.08|33.27|33.11|33.17|33.01|18
1744013990000|2025-04-07 08:19:50|33.25|33.09|33.26|33.1|33.28|33.12|33.25|33.09|13
1744014000000|2025-04-07 08:20:00|33.25|33.09|33.17|33.01|33.28|33.12|33.12|32.96|27
1744014010000|2025-04-07 08:20:10|33.18|33.02|33.18|33.02|33.23|33.07|33.15|32.99|6
1744014020000|2025-04-07 08:20:20|33.19|33.03|33.23|33.07|33.23|33.07|33.18|33.02|6
1744014030000|2025-04-07 08:20:30|33.2|33.04|33.24|33.08|33.24|33.08|33.18|33.02|7
1744014040000|2025-04-07 08:20:40|33.25|33.09|33.24|33.08|33.25|33.09|33.23|33.07|1
1744014050000|2025-04-07 08:20:50|33.23|33.07|33.33|33.17|33.33|33.17|33.23|33.07|13
1744014060000|2025-04-07 08:21:00|33.32|33.16|33.35|33.19|33.35|33.19|33.3|33.14|12
1744014070000|2025-04-07 08:21:10|33.33|33.17|33.35|33.19|33.35|33.19|33.29|33.13|6
1744014080000|2025-04-07 08:21:20|33.36|33.2|33.4|33.24|33.4|33.24|33.35|33.19|9
1744014090000|2025-04-07 08:21:30|33.39|33.23|33.3|33.14|33.39|33.23|33.3|33.14|7
1744014100000|2025-04-07 08:21:40|33.32|33.16|33.33|33.17|33.35|33.19|33.3|33.14|2
1744014110000|2025-04-07 08:21:50|33.31|33.15|33.29|33.13|33.31|33.15|33.25|33.09|8
1744014120000|2025-04-07 08:22:00|33.3|33.14|33.3|33.14|33.3|33.14|33.25|33.09|2
1744014130000|2025-04-07 08:22:10|33.29|33.13|33.23|33.07|33.35|33.19|33.23|33.07|16
1744014140000|2025-04-07 08:22:20|33.28|33.12|33.24|33.08|33.28|33.12|33.23|33.07|11
1744014150000|2025-04-07 08:22:30|33.27|33.11|33.27|33.11|33.28|33.12|33.27|33.11|13
1744014160000|2025-04-07 08:22:40|33.23|33.07|33.28|33.12|33.28|33.12|33.23|33.07|2
1744014170000|2025-04-07 08:22:50|33.3|33.14|33.36|33.2|33.36|33.2|33.3|33.14|112
1744014180000|2025-04-07 08:23:00|33.32|33.16|33.26|33.1|33.32|33.16|33.26|33.1|27
1744014190000|2025-04-07 08:23:10|33.22|33.06|33.16|33|33.22|33.06|33.15|32.99|18
1744014200000|2025-04-07 08:23:20|33.19|33.03|33.22|33.06|33.24|33.08|33.17|33.01|3
1744014210000|2025-04-07 08:23:30|33.23|33.07|33.21|33.05|33.26|33.1|33.16|33|11
1744014220000|2025-04-07 08:23:40|33.23|33.07|33.15|32.99|33.23|33.07|33.14|32.98|2
1744014230000|2025-04-07 08:23:50|33.16|33|33.17|33.01|33.21|33.05|33.16|33|7
1744014240000|2025-04-07 08:24:00|33.16|33|33.09|32.93|33.16|33|33.09|32.93|9
1744014250000|2025-04-07 08:24:10|33.12|32.96|33.14|32.98|33.15|32.99|33.12|32.96|8
1744014260000|2025-04-07 08:24:20|33.12|32.96|33.14|32.98|33.16|33|33.12|32.96|2
1744014270000|2025-04-07 08:24:30|33.1|32.94|33.16|33|33.16|33|33.09|32.93|6
1744014280000|2025-04-07 08:24:40|33.15|32.99|33.14|32.98|33.15|32.99|33.14|32.98|4
1744014290000|2025-04-07 08:24:50|33.15|32.99|33.13|32.97|33.17|33.01|33.09|32.93|13
1744014300000|2025-04-07 08:25:00|33.09|32.93|33.17|33.01|33.19|33.03|33.09|32.93|67
1744014310000|2025-04-07 08:25:10|33.19|33.03|33.14|32.98|33.19|33.03|33.14|32.98|8
1744014320000|2025-04-07 08:25:20|33.11|32.95|33.11|32.95|33.15|32.99|33.11|32.95|4
1744014330000|2025-04-07 08:25:30|33.08|32.92|33.09|32.93|33.1|32.94|33.08|32.92|9
1744014340000|2025-04-07 08:25:40|33.07|32.91|33.04|32.88|33.07|32.91|33.04|32.88|5
1744014350000|2025-04-07 08:25:50|33.05|32.89|33.01|32.85|33.06|32.9|33|32.84|11
1744014360000|2025-04-07 08:26:00|33|32.84|33.01|32.85|33.01|32.85|32.99|32.83|6
1744014370000|2025-04-07 08:26:10|33.06|32.9|33.16|33|33.16|33|33.04|32.88|24
1744014380000|2025-04-07 08:26:20|33.17|33.01|33.22|33.06|33.22|33.06|33.16|33|5
1744014390000|2025-04-07 08:26:30|33.2|33.04|33.23|33.07|33.23|33.07|33.2|33.04|8
1744014400000|2025-04-07 08:26:40|33.24|33.08|33.25|33.09|33.28|33.12|33.23|33.07|2
1744014410000|2025-04-07 08:26:50|33.26|33.1|33.32|33.16|33.32|33.16|33.25|33.09|18
1744014420000|2025-04-07 08:27:00|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|25
1744014430000|2025-04-07 08:27:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|5
1744014440000|2025-04-07 08:27:20|33.27|33.11|33.32|33.16|33.32|33.16|33.27|33.11|23
1744014450000|2025-04-07 08:27:30|33.28|33.12|33.3|33.14|33.32|33.16|33.27|33.11|16
1744014460000|2025-04-07 08:27:40|33.29|33.13|33.27|33.11|33.31|33.15|33.27|33.11|4
1744014470000|2025-04-07 08:27:50|33.26|33.1|33.22|33.06|33.26|33.1|33.19|33.03|16
1744014480000|2025-04-07 08:28:00|33.24|33.08|33.27|33.11|33.27|33.11|33.23|33.07|2
1744014490000|2025-04-07 08:28:10|33.28|33.12|33.22|33.06|33.3|33.14|33.22|33.06|7
1744014500000|2025-04-07 08:28:20|33.21|33.05|33.22|33.06|33.22|33.06|33.17|33.01|8
1744014510000|2025-04-07 08:28:30|33.21|33.05|33.27|33.11|33.27|33.11|33.21|33.05|4
1744014520000|2025-04-07 08:28:40|33.28|33.12|33.22|33.06|33.28|33.12|33.22|33.06|11
1744014530000|2025-04-07 08:28:50|33.23|33.07|33.22|33.06|33.24|33.08|33.22|33.06|0
1744014540000|2025-04-07 08:29:00|33.19|33.03|33.14|32.98|33.19|33.03|33.12|32.96|23
1744014550000|2025-04-07 08:29:10|33.16|33|33.14|32.98|33.17|33.01|33.12|32.96|9
1744014560000|2025-04-07 08:29:20|33.12|32.96|33.18|33.02|33.18|33.02|33.12|32.96|5
1744014570000|2025-04-07 08:29:30|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|2
1744014580000|2025-04-07 08:29:40|33.2|33.04|33.25|33.09|33.28|33.12|33.2|33.04|5
1744014590000|2025-04-07 08:29:50|33.23|33.07|33.28|33.12|33.28|33.12|33.23|33.07|7
1744014600000|2025-04-07 08:30:00|33.3|33.14|33.28|33.12|33.3|33.14|33.28|33.12|42
1744014610000|2025-04-07 08:30:10|33.26|33.1|33.27|33.11|33.27|33.11|33.25|33.09|8
1744014620000|2025-04-07 08:30:20|33.25|33.09|33.28|33.12|33.28|33.12|33.22|33.06|6
1744014630000|2025-04-07 08:30:30|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|5
1744014640000|2025-04-07 08:30:40|33.28|33.12|33.27|33.11|33.32|33.16|33.27|33.11|17
1744014650000|2025-04-07 08:30:50|33.29|33.13|33.27|33.11|33.29|33.13|33.27|33.11|1
1744014660000|2025-04-07 08:31:00|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|14
1744014670000|2025-04-07 08:31:10|33.35|33.19|33.38|33.22|33.38|33.22|33.32|33.16|25
1744014680000|2025-04-07 08:31:20|33.39|33.23|33.37|33.21|33.39|33.23|33.32|33.16|19
1744014690000|2025-04-07 08:31:30|33.38|33.22|33.38|33.22|33.38|33.22|33.37|33.21|2
1744014700000|2025-04-07 08:31:40|33.39|33.23|33.41|33.25|33.42|33.26|33.38|33.22|8
1744014710000|2025-04-07 08:31:50|33.39|33.23|33.44|33.28|33.44|33.28|33.39|33.23|7
1744014720000|2025-04-07 08:32:00|33.46|33.3|33.44|33.28|33.49|33.33|33.39|33.23|9
1744014730000|2025-04-07 08:32:10|33.41|33.25|33.43|33.27|33.44|33.28|33.41|33.25|5
1744014740000|2025-04-07 08:32:20|33.44|33.28|33.49|33.33|33.49|33.33|33.44|33.28|1
1744014750000|2025-04-07 08:32:30|33.51|33.35|33.49|33.33|33.54|33.38|33.49|33.33|7
1744014760000|2025-04-07 08:32:40|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|3
1744014770000|2025-04-07 08:32:50|33.48|33.32|33.49|33.33|33.49|33.33|33.43|33.27|4
1744014780000|2025-04-07 08:33:00|33.44|33.28|33.49|33.33|33.5|33.34|33.44|33.28|1
1744014790000|2025-04-07 08:33:10|33.46|33.3|33.44|33.28|33.46|33.3|33.44|33.28|0
1744014800000|2025-04-07 08:33:20|33.43|33.27|33.41|33.25|33.44|33.28|33.39|33.23|6
1744014810000|2025-04-07 08:33:30|33.39|33.23|33.38|33.22|33.44|33.28|33.38|33.22|2
1744014820000|2025-04-07 08:33:40|33.36|33.2|33.36|33.2|33.38|33.22|33.34|33.18|5
1744014830000|2025-04-07 08:33:50|33.35|33.19|33.27|33.11|33.35|33.19|33.22|33.06|6
1744014840000|2025-04-07 08:34:00|33.28|33.12|33.22|33.06|33.28|33.12|33.22|33.06|12
1744014850000|2025-04-07 08:34:10|33.25|33.09|33.22|33.06|33.27|33.11|33.17|33.01|9
1744014860000|2025-04-07 08:34:20|33.25|33.09|33.18|33.02|33.25|33.09|33.18|33.02|6
1744014870000|2025-04-07 08:34:30|33.17|33.01|33.15|32.99|33.19|33.03|33.15|32.99|8
1744014880000|2025-04-07 08:34:40|33.16|33|33.12|32.96|33.17|33.01|33.11|32.95|15
1744014890000|2025-04-07 08:34:50|33.15|32.99|33.12|32.96|33.16|33|33.11|32.95|7
1744014900000|2025-04-07 08:35:00|33.11|32.95|33.06|32.9|33.12|32.96|33.05|32.89|4
1744014910000|2025-04-07 08:35:10|33.05|32.89|33.07|32.91|33.09|32.93|33.05|32.89|2
1744014920000|2025-04-07 08:35:20|33.05|32.89|33.17|33.01|33.17|33.01|33.05|32.89|13
1744014930000|2025-04-07 08:35:30|33.2|33.04|33.15|32.99|33.2|33.04|33.15|32.99|7
1744014940000|2025-04-07 08:35:40|33.18|33.02|33.15|32.99|33.2|33.04|33.12|32.96|4
1744014950000|2025-04-07 08:35:50|33.17|33.01|33.09|32.93|33.17|33.01|33.07|32.91|2
1744014960000|2025-04-07 08:36:00|33.1|32.94|33.05|32.89|33.13|32.97|33.05|32.89|8
1744014970000|2025-04-07 08:36:10|33.04|32.88|32.99|32.83|33.07|32.91|32.94|32.78|6
1744014980000|2025-04-07 08:36:20|33|32.84|33.05|32.89|33.05|32.89|32.99|32.83|2
1744014990000|2025-04-07 08:36:30|33.04|32.88|33.1|32.94|33.12|32.96|33.04|32.88|3
1744015000000|2025-04-07 08:36:40|33.14|32.98|33.06|32.9|33.17|33.01|33.06|32.9|10
1744015010000|2025-04-07 08:36:50|33.04|32.88|32.99|32.83|33.04|32.88|32.96|32.8|20
1744015020000|2025-04-07 08:37:00|32.98|32.82|33.01|32.85|33.02|32.86|32.98|32.82|3
1744015030000|2025-04-07 08:37:10|33.03|32.87|32.97|32.81|33.03|32.87|32.97|32.81|4
1744015040000|2025-04-07 08:37:20|33.03|32.87|33.01|32.85|33.03|32.87|33|32.84|2
1744015050000|2025-04-07 08:37:30|33.02|32.86|33.01|32.85|33.02|32.86|33.01|32.85|3
1744015060000|2025-04-07 08:37:40|33|32.84|33.04|32.88|33.07|32.91|33|32.84|16
1744015070000|2025-04-07 08:37:50|33.03|32.87|33|32.84|33.04|32.88|33|32.84|8
1744015080000|2025-04-07 08:38:00|32.98|32.82|32.98|32.82|33|32.84|32.97|32.81|3
1744015090000|2025-04-07 08:38:10|33|32.84|33.01|32.85|33.01|32.85|33|32.84|0
1744015100000|2025-04-07 08:38:20|32.98|32.82|33|32.84|33.03|32.87|32.98|32.82|0
1744015110000|2025-04-07 08:38:30|32.98|32.82|33|32.84|33|32.84|32.98|32.82|3
1744015120000|2025-04-07 08:38:40|32.98|32.82|33.02|32.86|33.02|32.86|32.98|32.82|5
1744015130000|2025-04-07 08:38:50|33.03|32.87|33.03|32.87|33.03|32.87|33|32.84|3
1744015140000|2025-04-07 08:39:00|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|0
1744015150000|2025-04-07 08:39:10|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|3
1744015160000|2025-04-07 08:39:20|33.07|32.91|33.12|32.96|33.13|32.97|33.07|32.91|2
1744015170000|2025-04-07 08:39:30|33.13|32.97|33.15|32.99|33.15|32.99|33.1|32.94|1
1744015180000|2025-04-07 08:39:40|33.17|33.01|33.15|32.99|33.18|33.02|33.13|32.97|8
1744015190000|2025-04-07 08:39:50|33.16|33|33.18|33.02|33.21|33.05|33.16|33|13
1744015200000|2025-04-07 08:40:00|33.14|32.98|33.18|33.02|33.19|33.03|33.14|32.98|2
1744015210000|2025-04-07 08:40:10|33.16|33|33.1|32.94|33.18|33.02|33.1|32.94|3
1744015220000|2025-04-07 08:40:20|33.08|32.92|33.13|32.97|33.13|32.97|33.08|32.92|0
1744015230000|2025-04-07 08:40:30|33.15|32.99|33.06|32.9|33.15|32.99|33.06|32.9|4
1744015240000|2025-04-07 08:40:40|33.03|32.87|33.01|32.85|33.05|32.89|33.01|32.85|1
1744015250000|2025-04-07 08:40:50|33.02|32.86|33.02|32.86|33.03|32.87|33.01|32.85|0
1744015260000|2025-04-07 08:41:00|33.03|32.87|33.03|32.87|33.08|32.92|33.03|32.87|9
1744015270000|2025-04-07 08:41:10|33.02|32.86|33.07|32.91|33.07|32.91|33.02|32.86|7
1744015280000|2025-04-07 08:41:20|33.08|32.92|33.06|32.9|33.08|32.92|33.05|32.89|3
1744015290000|2025-04-07 08:41:30|33.02|32.86|33.01|32.85|33.08|32.92|33.01|32.85|10
1744015300000|2025-04-07 08:41:40|33.02|32.86|33.06|32.9|33.06|32.9|33.02|32.86|6
1744015310000|2025-04-07 08:41:50|33.07|32.91|33.01|32.85|33.07|32.91|33.01|32.85|13
1744015320000|2025-04-07 08:42:00|33.04|32.88|33.06|32.9|33.07|32.91|33.04|32.88|2
1744015330000|2025-04-07 08:42:10|33.07|32.91|33.09|32.93|33.1|32.94|33.06|32.9|5
1744015340000|2025-04-07 08:42:20|33.06|32.9|33.06|32.9|33.11|32.95|33.06|32.9|0
1744015350000|2025-04-07 08:42:30|33.07|32.91|33.01|32.85|33.09|32.93|33.01|32.85|6
1744015360000|2025-04-07 08:42:40|33|32.84|33.01|32.85|33.01|32.85|33|32.84|5
1744015370000|2025-04-07 08:42:50|33.05|32.89|33.04|32.88|33.06|32.9|33.01|32.85|13
1744015380000|2025-04-07 08:43:00|33.05|32.89|33.05|32.89|33.06|32.9|33.05|32.89|1
1744015390000|2025-04-07 08:43:10|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|1
1744015400000|2025-04-07 08:43:20|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|0
1744015420000|2025-04-07 08:43:40|33.04|32.88|33.03|32.87|33.04|32.88|33.03|32.87|0
1744015430000|2025-04-07 08:43:50|33.04|32.88|33.06|32.9|33.06|32.9|33.04|32.88|2
1744015440000|2025-04-07 08:44:00|33.07|32.91|33.08|32.92|33.1|32.94|33.07|32.91|6
1744015450000|2025-04-07 08:44:10|33.07|32.91|33.09|32.93|33.1|32.94|33.06|32.9|3
1744015460000|2025-04-07 08:44:20|33.1|32.94|33.17|33.01|33.17|33.01|33.1|32.94|21
1744015470000|2025-04-07 08:44:30|33.18|33.02|33.23|33.07|33.23|33.07|33.18|33.02|22
1744015480000|2025-04-07 08:44:40|33.2|33.04|33.15|32.99|33.21|33.05|33.15|32.99|10
1744015490000|2025-04-07 08:44:50|33.16|33|33.17|33.01|33.18|33.02|33.15|32.99|1
1744015500000|2025-04-07 08:45:00|33.18|33.02|33.17|33.01|33.2|33.04|33.16|33|1
1744015510000|2025-04-07 08:45:10|33.15|32.99|33.12|32.96|33.17|33.01|33.12|32.96|3
1744015520000|2025-04-07 08:45:20|33.11|32.95|33.12|32.96|33.12|32.96|33.06|32.9|13
1744015530000|2025-04-07 08:45:30|33.13|32.97|33.17|33.01|33.17|33.01|33.13|32.97|23
1744015540000|2025-04-07 08:45:40|33.15|32.99|33.17|33.01|33.18|33.02|33.13|32.97|5
1744015550000|2025-04-07 08:45:50|33.18|33.02|33.24|33.08|33.24|33.08|33.18|33.02|23
1744015560000|2025-04-07 08:46:00|33.26|33.1|33.23|33.07|33.26|33.1|33.22|33.06|4
1744015570000|2025-04-07 08:46:10|33.21|33.05|33.23|33.07|33.23|33.07|33.21|33.05|3
1744015580000|2025-04-07 08:46:20|33.21|33.05|33.2|33.04|33.23|33.07|33.2|33.04|5
1744015590000|2025-04-07 08:46:30|33.22|33.06|33.18|33.02|33.22|33.06|33.18|33.02|0
1744015600000|2025-04-07 08:46:40|33.16|33|33.2|33.04|33.22|33.06|33.16|33|4
1744015610000|2025-04-07 08:46:50|33.18|33.02|33.18|33.02|33.23|33.07|33.18|33.02|2
1744015620000|2025-04-07 08:47:00|33.17|33.01|33.11|32.95|33.18|33.02|33.11|32.95|4
1744015630000|2025-04-07 08:47:10|33.12|32.96|33.12|32.96|33.12|32.96|33.01|32.85|13
1744015640000|2025-04-07 08:47:20|33.13|32.97|33.15|32.99|33.15|32.99|33.11|32.95|3
1744015650000|2025-04-07 08:47:30|33.13|32.97|33.15|32.99|33.18|33.02|33.13|32.97|7
1744015660000|2025-04-07 08:47:40|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|2
1744015670000|2025-04-07 08:47:50|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|2
1744015680000|2025-04-07 08:48:00|33.15|32.99|33.18|33.02|33.21|33.05|33.15|32.99|0
1744015690000|2025-04-07 08:48:10|||||||||2
1744015700000|2025-04-07 08:48:20|33.2|33.04|33.23|33.07|33.24|33.08|33.18|33.02|2
1744015710000|2025-04-07 08:48:30|33.24|33.08|33.21|33.05|33.24|33.08|33.18|33.02|2
1744015720000|2025-04-07 08:48:40|33.19|33.03|33.13|32.97|33.21|33.05|33.13|32.97|0
1744015730000|2025-04-07 08:48:50|33.11|32.95|33.13|32.97|33.13|32.97|33.08|32.92|3
1744015740000|2025-04-07 08:49:00|33.11|32.95|33.13|32.97|33.13|32.97|33.07|32.91|8
1744015750000|2025-04-07 08:49:10|33.12|32.96|33.08|32.92|33.13|32.97|33.08|32.92|4
1744015760000|2025-04-07 08:49:20|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|1
1744015770000|2025-04-07 08:49:30|33.08|32.92|33.08|32.92|33.08|32.92|33.08|32.92|1
1744015780000|2025-04-07 08:49:40|33.07|32.91|33.08|32.92|33.08|32.92|33.05|32.89|25
1744015790000|2025-04-07 08:49:50|33.06|32.9|33.08|32.92|33.1|32.94|33.03|32.87|16
1744015800000|2025-04-07 08:50:00|33.12|32.96|33.13|32.97|33.13|32.97|33.1|32.94|2
1744015810000|2025-04-07 08:50:10|33.11|32.95|33.13|32.97|33.16|33|33.11|32.95|2
1744015820000|2025-04-07 08:50:20|33.14|32.98|33.19|33.03|33.19|33.03|33.13|32.97|4
1744015830000|2025-04-07 08:50:30|33.17|33.01|33.19|33.03|33.2|33.04|33.17|33.01|1
1744015840000|2025-04-07 08:50:40|33.17|33.01|33.19|33.03|33.19|33.03|33.15|32.99|2
1744015850000|2025-04-07 08:50:50|33.2|33.04|33.22|33.06|33.24|33.08|33.2|33.04|2
1744015860000|2025-04-07 08:51:00|33.24|33.08|33.24|33.08|33.25|33.09|33.24|33.08|5
1744015870000|2025-04-07 08:51:10|33.25|33.09|33.2|33.04|33.25|33.09|33.17|33.01|12
1744015880000|2025-04-07 08:51:20|33.22|33.06|33.26|33.1|33.28|33.12|33.19|33.03|45
1744015890000|2025-04-07 08:51:30|33.27|33.11|33.22|33.06|33.27|33.11|33.2|33.04|14
1744015900000|2025-04-07 08:51:40|33.21|33.05|33.22|33.06|33.22|33.06|33.15|32.99|7
1744015910000|2025-04-07 08:51:50|33.21|33.05|33.22|33.06|33.22|33.06|33.2|33.04|3
1744015920000|2025-04-07 08:52:00|33.2|33.04|33.22|33.06|33.27|33.11|33.2|33.04|21
1744015930000|2025-04-07 08:52:10|33.21|33.05|33.18|33.02|33.21|33.05|33.17|33.01|7
1744015940000|2025-04-07 08:52:20|33.17|33.01|33.16|33|33.17|33.01|33.15|32.99|45
1744015950000|2025-04-07 08:52:30|33.15|32.99|33.16|33|33.16|33|33.15|32.99|1
1744015960000|2025-04-07 08:52:40|33.15|32.99|33.17|33.01|33.22|33.06|33.15|32.99|8
1744015970000|2025-04-07 08:52:50|33.16|33|33.15|32.99|33.17|33.01|33.15|32.99|4
1744015980000|2025-04-07 08:53:00|33.14|32.98|33.16|33|33.17|33.01|33.1|32.94|13
1744015990000|2025-04-07 08:53:10|33.15|32.99|33.24|33.08|33.24|33.08|33.15|32.99|8
1744016000000|2025-04-07 08:53:20|33.23|33.07|33.3|33.14|33.3|33.14|33.22|33.06|1
1744016010000|2025-04-07 08:53:30|33.32|33.16|33.33|33.17|33.33|33.17|33.32|33.16|4
1744016020000|2025-04-07 08:53:40|33.32|33.16|33.3|33.14|33.32|33.16|33.28|33.12|5
1744016030000|2025-04-07 08:53:50|33.33|33.17|33.33|33.17|33.36|33.2|33.33|33.17|8
1744016040000|2025-04-07 08:54:00|33.36|33.2|33.36|33.2|33.38|33.22|33.34|33.18|11
1744016050000|2025-04-07 08:54:10|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|10
1744016060000|2025-04-07 08:54:20|33.4|33.24|33.42|33.26|33.44|33.28|33.4|33.24|4
1744016070000|2025-04-07 08:54:30|33.44|33.28|33.44|33.28|33.44|33.28|33.42|33.26|6
1744016080000|2025-04-07 08:54:40|33.42|33.26|33.44|33.28|33.44|33.28|33.42|33.26|1
1744016090000|2025-04-07 08:54:50|33.42|33.26|33.45|33.29|33.47|33.31|33.42|33.26|10
1744016100000|2025-04-07 08:55:00|33.49|33.33|33.43|33.27|33.49|33.33|33.43|33.27|12
1744016110000|2025-04-07 08:55:10|33.42|33.26|33.42|33.26|33.42|33.26|33.39|33.23|2
1744016120000|2025-04-07 08:55:20|33.43|33.27|33.43|33.27|33.45|33.29|33.43|33.27|3
1744016130000|2025-04-07 08:55:30|33.45|33.29|33.43|33.27|33.45|33.29|33.42|33.26|4
1744016140000|2025-04-07 08:55:40|33.44|33.28|33.46|33.3|33.46|33.3|33.44|33.28|1
1744016150000|2025-04-07 08:55:50|33.45|33.29|33.45|33.29|33.45|33.29|33.45|33.29|1
1744016160000|2025-04-07 08:56:00|33.4|33.24|33.44|33.28|33.44|33.28|33.4|33.24|4
1744016170000|2025-04-07 08:56:10|33.45|33.29|33.45|33.29|33.45|33.29|33.4|33.24|4
1744016180000|2025-04-07 08:56:20|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|4
1744016190000|2025-04-07 08:56:30|33.49|33.33|33.5|33.34|33.51|33.35|33.49|33.33|3
1744016200000|2025-04-07 08:56:40|33.51|33.35|33.57|33.41|33.57|33.41|33.51|33.35|1
1744016210000|2025-04-07 08:56:50|33.59|33.43|33.65|33.49|33.65|33.49|33.59|33.43|6
1744016220000|2025-04-07 08:57:00|33.64|33.48|33.59|33.43|33.69|33.53|33.58|33.42|33
1744016230000|2025-04-07 08:57:10|33.58|33.42|33.59|33.43|33.59|33.43|33.54|33.38|11
1744016240000|2025-04-07 08:57:20|33.54|33.38|33.58|33.42|33.58|33.42|33.54|33.38|1
1744016250000|2025-04-07 08:57:30|33.56|33.4|33.56|33.4|33.58|33.42|33.54|33.38|6
1744016260000|2025-04-07 08:57:40|33.59|33.43|33.58|33.42|33.59|33.43|33.58|33.42|8
1744016270000|2025-04-07 08:57:50|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|2
1744016280000|2025-04-07 08:58:00|33.58|33.42|33.58|33.42|33.59|33.43|33.58|33.42|8
1744016290000|2025-04-07 08:58:10|33.59|33.43|33.64|33.48|33.64|33.48|33.59|33.43|1
1744016300000|2025-04-07 08:58:20|33.63|33.47|33.64|33.48|33.64|33.48|33.61|33.45|6
1744016310000|2025-04-07 08:58:30|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|2
1744016320000|2025-04-07 08:58:40|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|3
1744016330000|2025-04-07 08:58:50|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|2
1744016340000|2025-04-07 08:59:00|||||||||1
1744016350000|2025-04-07 08:59:10|33.64|33.48|33.64|33.48|33.64|33.48|33.64|33.48|0
1744016360000|2025-04-07 08:59:20|33.63|33.47|33.64|33.48|33.65|33.49|33.61|33.45|1
1744016370000|2025-04-07 08:59:30|||||||||1
1744016380000|2025-04-07 08:59:40|33.69|33.53|33.69|33.53|33.69|33.53|33.68|33.52|2
1744016390000|2025-04-07 08:59:50|33.68|33.52|33.65|33.49|33.69|33.53|33.64|33.48|5
1744016400000|2025-04-07 09:00:00|33.64|33.48|33.7|33.54|33.7|33.54|33.64|33.48|3
1744016410000|2025-04-07 09:00:10|33.69|33.53|33.63|33.47|33.69|33.53|33.63|33.47|14
1744016420000|2025-04-07 09:00:20|33.58|33.42|33.6|33.44|33.61|33.45|33.58|33.42|18
1744016430000|2025-04-07 09:00:30|33.58|33.42|33.55|33.39|33.58|33.42|33.53|33.37|1
1744016440000|2025-04-07 09:00:40|33.57|33.41|33.63|33.47|33.64|33.48|33.57|33.41|4
1744016450000|2025-04-07 09:00:50|33.62|33.46|33.61|33.45|33.62|33.46|33.59|33.43|3
1744016460000|2025-04-07 09:01:00|33.58|33.42|33.58|33.42|33.59|33.43|33.58|33.42|5
1744016470000|2025-04-07 09:01:10|33.59|33.43|33.58|33.42|33.59|33.43|33.58|33.42|1
1744016480000|2025-04-07 09:01:20|33.57|33.41|33.5|33.34|33.57|33.41|33.48|33.32|6
1744016490000|2025-04-07 09:01:30|33.48|33.32|33.51|33.35|33.51|33.35|33.47|33.31|4
1744016500000|2025-04-07 09:01:40|33.5|33.34|33.51|33.35|33.53|33.37|33.49|33.33|1
1744016510000|2025-04-07 09:01:50|33.49|33.33|33.46|33.3|33.51|33.35|33.45|33.29|5
1744016520000|2025-04-07 09:02:00|33.45|33.29|33.51|33.35|33.51|33.35|33.41|33.25|13
1744016530000|2025-04-07 09:02:10|||||||||1
1744016540000|2025-04-07 09:02:20|33.48|33.32|33.51|33.35|33.51|33.35|33.46|33.3|3
1744016550000|2025-04-07 09:02:30|33.56|33.4|33.51|33.35|33.56|33.4|33.5|33.34|4
1744016560000|2025-04-07 09:02:40|33.53|33.37|33.53|33.37|33.56|33.4|33.51|33.35|0
1744016570000|2025-04-07 09:02:50|33.54|33.38|33.56|33.4|33.56|33.4|33.53|33.37|5
1744016580000|2025-04-07 09:03:00|33.58|33.42|33.5|33.34|33.58|33.42|33.5|33.34|11
1744016590000|2025-04-07 09:03:10|33.49|33.33|33.56|33.4|33.56|33.4|33.49|33.33|18
1744016600000|2025-04-07 09:03:20|33.55|33.39|33.51|33.35|33.56|33.4|33.51|33.35|2
1744016610000|2025-04-07 09:03:30|33.53|33.37|33.58|33.42|33.6|33.44|33.5|33.34|10
1744016620000|2025-04-07 09:03:40|33.56|33.4|33.56|33.4|33.58|33.42|33.55|33.39|3
1744016630000|2025-04-07 09:03:50|33.55|33.39|33.52|33.36|33.58|33.42|33.52|33.36|36
1744016640000|2025-04-07 09:04:00|33.49|33.33|33.52|33.36|33.52|33.36|33.49|33.33|17
1744016650000|2025-04-07 09:04:10|33.51|33.35|33.49|33.33|33.51|33.35|33.46|33.3|4
1744016660000|2025-04-07 09:04:20|33.5|33.34|33.53|33.37|33.54|33.38|33.5|33.34|4
1744016670000|2025-04-07 09:04:30|33.55|33.39|33.58|33.42|33.58|33.42|33.55|33.39|3
1744016680000|2025-04-07 09:04:40|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|0
1744016690000|2025-04-07 09:04:50|33.61|33.45|33.58|33.42|33.61|33.45|33.58|33.42|3
1744016700000|2025-04-07 09:05:00|33.59|33.43|33.6|33.44|33.6|33.44|33.59|33.43|0
1744016710000|2025-04-07 09:05:10|33.59|33.43|33.6|33.44|33.6|33.44|33.59|33.43|2
1744016720000|2025-04-07 09:05:20|33.62|33.46|33.65|33.49|33.66|33.5|33.62|33.46|12
1744016730000|2025-04-07 09:05:30|33.66|33.5|33.61|33.45|33.66|33.5|33.61|33.45|5
1744016740000|2025-04-07 09:05:40|33.58|33.42|33.63|33.47|33.63|33.47|33.55|33.39|24
1744016750000|2025-04-07 09:05:50|33.61|33.45|33.66|33.5|33.66|33.5|33.61|33.45|2
1744016770000|2025-04-07 09:06:10|33.68|33.52|33.73|33.57|33.75|33.59|33.68|33.52|11
1744016780000|2025-04-07 09:06:20|33.72|33.56|33.73|33.57|33.73|33.57|33.72|33.56|2
1744016790000|2025-04-07 09:06:30|33.76|33.6|33.78|33.62|33.78|33.62|33.75|33.59|2
1744016800000|2025-04-07 09:06:40|33.75|33.59|33.78|33.62|33.78|33.62|33.75|33.59|2
1744016810000|2025-04-07 09:06:50|33.76|33.6|33.76|33.6|33.78|33.62|33.75|33.59|2
1744016820000|2025-04-07 09:07:00|33.74|33.58|33.78|33.62|33.78|33.62|33.73|33.57|10
1744016830000|2025-04-07 09:07:10|||||||||4
1744016840000|2025-04-07 09:07:20|33.77|33.61|33.83|33.67|33.83|33.67|33.77|33.61|6
1744016850000|2025-04-07 09:07:30|33.82|33.66|33.8|33.64|33.82|33.66|33.76|33.6|17
1744016860000|2025-04-07 09:07:40|33.81|33.65|33.81|33.65|33.81|33.65|33.8|33.64|3
1744016870000|2025-04-07 09:07:50|||||||||3
1744016890000|2025-04-07 09:08:10|||||||||3
1744016900000|2025-04-07 09:08:20|||||||||1
1744016910000|2025-04-07 09:08:30|||||||||6
1744016920000|2025-04-07 09:08:40|33.85|33.69|33.74|33.58|33.88|33.72|33.74|33.58|191
1744016930000|2025-04-07 09:08:50|33.7|33.54|33.75|33.59|33.77|33.61|33.7|33.54|15
1744016940000|2025-04-07 09:09:00|33.73|33.57|33.76|33.6|33.76|33.6|33.73|33.57|7
1744016950000|2025-04-07 09:09:10|33.75|33.59|33.76|33.6|33.76|33.6|33.73|33.57|7
1744016960000|2025-04-07 09:09:20|33.73|33.57|33.76|33.6|33.76|33.6|33.73|33.57|2
1744016970000|2025-04-07 09:09:30|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|9
1744016980000|2025-04-07 09:09:40|33.76|33.6|33.81|33.65|33.81|33.65|33.76|33.6|1
1744016990000|2025-04-07 09:09:50|33.8|33.64|33.76|33.6|33.8|33.64|33.76|33.6|20
1744017000000|2025-04-07 09:10:00|33.75|33.59|33.76|33.6|33.76|33.6|33.71|33.55|11
1744017010000|2025-04-07 09:10:10|33.72|33.56|33.76|33.6|33.76|33.6|33.72|33.56|17
1744017020000|2025-04-07 09:10:20|33.77|33.61|33.76|33.6|33.78|33.62|33.76|33.6|8
1744017040000|2025-04-07 09:10:40|33.77|33.61|33.71|33.55|33.77|33.61|33.71|33.55|9
1744017050000|2025-04-07 09:10:50|33.68|33.52|33.69|33.53|33.71|33.55|33.68|33.52|9
1744017060000|2025-04-07 09:11:00|33.71|33.55|33.71|33.55|33.71|33.55|33.66|33.5|7
1744017070000|2025-04-07 09:11:10|33.72|33.56|33.69|33.53|33.72|33.56|33.66|33.5|5
1744017080000|2025-04-07 09:11:20|33.68|33.52|33.66|33.5|33.68|33.52|33.66|33.5|3
1744017090000|2025-04-07 09:11:30|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|5
1744017100000|2025-04-07 09:11:40|33.66|33.5|33.69|33.53|33.7|33.54|33.65|33.49|1
1744017110000|2025-04-07 09:11:50|33.71|33.55|33.68|33.52|33.71|33.55|33.66|33.5|4
1744017120000|2025-04-07 09:12:00|33.66|33.5|33.66|33.5|33.66|33.5|33.65|33.49|5
1744017130000|2025-04-07 09:12:10|33.65|33.49|33.7|33.54|33.71|33.55|33.65|33.49|11
1744017140000|2025-04-07 09:12:20|33.66|33.5|33.65|33.49|33.66|33.5|33.65|33.49|1
1744017150000|2025-04-07 09:12:30|33.63|33.47|33.64|33.48|33.66|33.5|33.63|33.47|7
1744017160000|2025-04-07 09:12:40|33.65|33.49|33.6|33.44|33.66|33.5|33.6|33.44|4
1744017170000|2025-04-07 09:12:50|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|2
1744017180000|2025-04-07 09:13:00|33.56|33.4|33.55|33.39|33.56|33.4|33.5|33.34|30
1744017190000|2025-04-07 09:13:10|33.53|33.37|33.55|33.39|33.55|33.39|33.5|33.34|0
1744017200000|2025-04-07 09:13:20|33.53|33.37|33.56|33.4|33.56|33.4|33.53|33.37|3
1744017210000|2025-04-07 09:13:30|33.58|33.42|33.59|33.43|33.61|33.45|33.58|33.42|5
1744017220000|2025-04-07 09:13:40|33.58|33.42|33.66|33.5|33.67|33.51|33.58|33.42|3
1744017230000|2025-04-07 09:13:50|33.64|33.48|33.66|33.5|33.66|33.5|33.64|33.48|0
1744017240000|2025-04-07 09:14:00|33.64|33.48|33.66|33.5|33.67|33.51|33.64|33.48|1
1744017250000|2025-04-07 09:14:10|33.67|33.51|33.71|33.55|33.71|33.55|33.66|33.5|1
1744017260000|2025-04-07 09:14:20|33.72|33.56|33.69|33.53|33.72|33.56|33.66|33.5|3
1744017270000|2025-04-07 09:14:30|33.71|33.55|33.69|33.53|33.71|33.55|33.67|33.51|2
1744017280000|2025-04-07 09:14:40|33.71|33.55|33.66|33.5|33.71|33.55|33.66|33.5|2
1744017290000|2025-04-07 09:14:50|33.67|33.51|33.68|33.52|33.68|33.52|33.66|33.5|2
1744017300000|2025-04-07 09:15:00|33.69|33.53|33.69|33.53|33.71|33.55|33.64|33.48|3
1744017310000|2025-04-07 09:15:10|33.68|33.52|33.67|33.51|33.69|33.53|33.67|33.51|1
1744017320000|2025-04-07 09:15:20|33.65|33.49|33.73|33.57|33.73|33.57|33.65|33.49|0
1744017330000|2025-04-07 09:15:30|33.74|33.58|33.77|33.61|33.77|33.61|33.73|33.57|4
1744017340000|2025-04-07 09:15:40|33.78|33.62|33.78|33.62|33.78|33.62|33.74|33.58|7
1744017350000|2025-04-07 09:15:50|||||||||2
1744017360000|2025-04-07 09:16:00|||||||||37
1744017370000|2025-04-07 09:16:10|||||||||18
1744017400000|2025-04-07 09:16:40|33.74|33.58|33.78|33.62|33.81|33.65|33.74|33.58|46
1744017410000|2025-04-07 09:16:50|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|10
1744017420000|2025-04-07 09:17:00|33.78|33.62|33.79|33.63|33.79|33.63|33.78|33.62|23
1744017430000|2025-04-07 09:17:10|33.83|33.67|33.84|33.68|33.84|33.68|33.8|33.64|25
1744017440000|2025-04-07 09:17:20|33.83|33.67|33.83|33.67|33.84|33.68|33.83|33.67|2
1744017450000|2025-04-07 09:17:30|33.84|33.68|33.84|33.68|33.84|33.68|33.83|33.67|0
1744017460000|2025-04-07 09:17:40|33.85|33.69|33.89|33.73|33.89|33.73|33.84|33.68|1
1744017470000|2025-04-07 09:17:50|33.86|33.7|33.89|33.73|33.89|33.73|33.86|33.7|3
1744017480000|2025-04-07 09:18:00|33.88|33.72|33.89|33.73|33.89|33.73|33.86|33.7|3
1744017490000|2025-04-07 09:18:10|33.86|33.7|33.79|33.63|33.89|33.73|33.79|33.63|3
1744017500000|2025-04-07 09:18:20|33.81|33.65|33.86|33.7|33.86|33.7|33.81|33.65|1
1744017510000|2025-04-07 09:18:30|33.88|33.72|33.89|33.73|33.89|33.73|33.88|33.72|0
1744017520000|2025-04-07 09:18:40|33.9|33.74|33.9|33.74|33.9|33.74|33.89|33.73|3
1744017530000|2025-04-07 09:18:50|33.94|33.78|33.94|33.78|33.94|33.78|33.91|33.75|10
1744017540000|2025-04-07 09:19:00|33.93|33.77|33.94|33.78|33.94|33.78|33.93|33.77|1
1744017550000|2025-04-07 09:19:10|||||||||17
1744017560000|2025-04-07 09:19:20|33.96|33.8|33.98|33.82|33.98|33.82|33.96|33.8|17
1744017570000|2025-04-07 09:19:30|33.96|33.8|33.94|33.78|33.96|33.8|33.94|33.78|2
1744017580000|2025-04-07 09:19:40|33.96|33.8|33.94|33.78|33.96|33.8|33.94|33.78|0
1744017590000|2025-04-07 09:19:50|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|2
1744017600000|2025-04-07 09:20:00|33.97|33.81|33.94|33.78|33.98|33.82|33.94|33.78|27
1744017610000|2025-04-07 09:20:10|33.93|33.77|33.89|33.73|33.93|33.77|33.89|33.73|9
1744017620000|2025-04-07 09:20:20|33.88|33.72|33.83|33.67|33.88|33.72|33.83|33.67|12
1744017630000|2025-04-07 09:20:30|33.78|33.62|33.83|33.67|33.83|33.67|33.78|33.62|5
1744017640000|2025-04-07 09:20:40|33.81|33.65|33.84|33.68|33.84|33.68|33.81|33.65|4
1744017650000|2025-04-07 09:20:50|33.88|33.72|33.88|33.72|33.88|33.72|33.86|33.7|1
1744017660000|2025-04-07 09:21:00|33.89|33.73|33.84|33.68|33.89|33.73|33.83|33.67|10
1744017670000|2025-04-07 09:21:10|33.83|33.67|33.84|33.68|33.86|33.7|33.83|33.67|0
1744017680000|2025-04-07 09:21:20|33.86|33.7|33.91|33.75|33.91|33.75|33.86|33.7|3
1744017690000|2025-04-07 09:21:30|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|0
1744017700000|2025-04-07 09:21:40|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|1
1744017710000|2025-04-07 09:21:50|33.93|33.77|33.93|33.77|33.94|33.78|33.93|33.77|10
1744017720000|2025-04-07 09:22:00|||||||||1
1744017730000|2025-04-07 09:22:10|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|0
1744017740000|2025-04-07 09:22:20|33.96|33.8|33.94|33.78|33.98|33.82|33.93|33.77|45
1744017750000|2025-04-07 09:22:30|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|10
1744017760000|2025-04-07 09:22:40|33.98|33.82|33.93|33.77|33.98|33.82|33.93|33.77|35
1744017770000|2025-04-07 09:22:50|33.96|33.8|33.93|33.77|33.96|33.8|33.93|33.77|4
1744017780000|2025-04-07 09:23:00|33.91|33.75|33.94|33.78|33.94|33.78|33.91|33.75|4
1744017790000|2025-04-07 09:23:10|||||||||1
1744017810000|2025-04-07 09:23:30|33.96|33.8|33.94|33.78|33.96|33.8|33.94|33.78|0
1744017820000|2025-04-07 09:23:40|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|11
1744017830000|2025-04-07 09:23:50|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|15
1744017840000|2025-04-07 09:24:00|33.88|33.72|33.88|33.72|33.91|33.75|33.88|33.72|30
1744017850000|2025-04-07 09:24:10|33.89|33.73|33.91|33.75|33.94|33.78|33.89|33.73|24
1744017860000|2025-04-07 09:24:20|33.94|33.78|33.93|33.77|33.96|33.8|33.92|33.76|18
1744017870000|2025-04-07 09:24:30|33.94|33.78|33.96|33.8|33.97|33.81|33.94|33.78|14
1744017880000|2025-04-07 09:24:40|33.94|33.78|33.97|33.81|33.97|33.81|33.93|33.77|4
1744017890000|2025-04-07 09:24:50|33.96|33.8|33.96|33.8|33.97|33.81|33.92|33.76|10
1744017900000|2025-04-07 09:25:00|33.97|33.81|33.93|33.77|33.97|33.81|33.92|33.76|14
1744017910000|2025-04-07 09:25:10|33.96|33.8|33.97|33.81|33.97|33.81|33.93|33.77|6
1744017930000|2025-04-07 09:25:30|33.94|33.78|33.97|33.81|33.97|33.81|33.94|33.78|1
1744017940000|2025-04-07 09:25:40|33.95|33.79|33.95|33.79|33.97|33.81|33.94|33.78|3
1744017950000|2025-04-07 09:25:50|33.94|33.78|33.97|33.81|33.97|33.81|33.94|33.78|3
1744017960000|2025-04-07 09:26:00|33.96|33.8|33.95|33.79|33.96|33.8|33.92|33.76|5
1744017970000|2025-04-07 09:26:10|33.94|33.78|33.92|33.76|33.94|33.78|33.89|33.73|16
1744017980000|2025-04-07 09:26:20|33.9|33.74|33.86|33.7|33.9|33.74|33.84|33.68|3
1744017990000|2025-04-07 09:26:30|33.84|33.68|33.76|33.6|33.84|33.68|33.76|33.6|20
1744018000000|2025-04-07 09:26:40|33.71|33.55|33.71|33.55|33.76|33.6|33.7|33.54|9
1744018010000|2025-04-07 09:26:50|33.7|33.54|33.66|33.5|33.71|33.55|33.66|33.5|5
1744018020000|2025-04-07 09:27:00|33.68|33.52|33.6|33.44|33.68|33.52|33.6|33.44|22
1744018030000|2025-04-07 09:27:10|33.65|33.49|33.54|33.38|33.65|33.49|33.54|33.38|8
1744018040000|2025-04-07 09:27:20|33.59|33.43|33.62|33.46|33.64|33.48|33.59|33.43|13
1744018050000|2025-04-07 09:27:30|33.64|33.48|33.7|33.54|33.7|33.54|33.62|33.46|3
1744018060000|2025-04-07 09:27:40|33.73|33.57|33.73|33.57|33.73|33.57|33.7|33.54|1
1744018070000|2025-04-07 09:27:50|33.72|33.56|33.75|33.59|33.78|33.62|33.72|33.56|3
1744018080000|2025-04-07 09:28:00|33.74|33.58|33.7|33.54|33.74|33.58|33.68|33.52|6
1744018090000|2025-04-07 09:28:10|33.73|33.57|33.71|33.55|33.73|33.57|33.7|33.54|1
1744018100000|2025-04-07 09:28:20|33.73|33.57|33.76|33.6|33.76|33.6|33.71|33.55|1
1744018110000|2025-04-07 09:28:30|33.74|33.58|33.71|33.55|33.76|33.6|33.71|33.55|1
1744018120000|2025-04-07 09:28:40|33.7|33.54|33.65|33.49|33.7|33.54|33.61|33.45|5
1744018130000|2025-04-07 09:28:50|33.66|33.5|33.66|33.5|33.68|33.52|33.66|33.5|6
1744018140000|2025-04-07 09:29:00|33.65|33.49|33.68|33.52|33.68|33.52|33.65|33.49|9
1744018150000|2025-04-07 09:29:10|33.7|33.54|33.68|33.52|33.7|33.54|33.68|33.52|2
1744018160000|2025-04-07 09:29:20|33.7|33.54|33.65|33.49|33.7|33.54|33.65|33.49|0
1744018170000|2025-04-07 09:29:30|33.63|33.47|33.6|33.44|33.65|33.49|33.6|33.44|2
1744018180000|2025-04-07 09:29:40|33.62|33.46|33.62|33.46|33.63|33.47|33.6|33.44|7
1744018190000|2025-04-07 09:29:50|33.63|33.47|33.6|33.44|33.63|33.47|33.6|33.44|4
1744018200000|2025-04-07 09:30:00|33.62|33.46|33.57|33.41|33.65|33.49|33.55|33.39|16
1744018210000|2025-04-07 09:30:10|33.59|33.43|33.54|33.38|33.59|33.43|33.52|33.36|35
1744018220000|2025-04-07 09:30:20|33.55|33.39|33.5|33.34|33.56|33.4|33.47|33.31|20
1744018230000|2025-04-07 09:30:30|33.52|33.36|33.55|33.39|33.55|33.39|33.47|33.31|5
1744018240000|2025-04-07 09:30:40|33.54|33.38|33.52|33.36|33.54|33.38|33.52|33.36|0
1744018250000|2025-04-07 09:30:50|33.53|33.37|33.5|33.34|33.53|33.37|33.48|33.32|6
1744018260000|2025-04-07 09:31:00|33.52|33.36|33.5|33.34|33.53|33.37|33.5|33.34|3
1744018270000|2025-04-07 09:31:10|33.52|33.36|33.49|33.33|33.53|33.37|33.47|33.31|8
1744018280000|2025-04-07 09:31:20|33.45|33.29|33.53|33.37|33.53|33.37|33.44|33.28|3
1744018290000|2025-04-07 09:31:30|33.55|33.39|33.61|33.45|33.61|33.45|33.55|33.39|5
1744018300000|2025-04-07 09:31:40|33.62|33.46|33.63|33.47|33.63|33.47|33.58|33.42|0
1744018310000|2025-04-07 09:31:50|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|3
1744018320000|2025-04-07 09:32:00|33.64|33.48|33.62|33.46|33.65|33.49|33.58|33.42|9
1744018330000|2025-04-07 09:32:10|33.6|33.44|33.55|33.39|33.6|33.44|33.55|33.39|3
1744018340000|2025-04-07 09:32:20|33.54|33.38|33.61|33.45|33.63|33.47|33.52|33.36|51
1744018350000|2025-04-07 09:32:30|33.57|33.41|33.56|33.4|33.59|33.43|33.56|33.4|7
1744018360000|2025-04-07 09:32:40|33.54|33.38|33.51|33.35|33.54|33.38|33.51|33.35|13
1744018370000|2025-04-07 09:32:50|33.52|33.36|33.51|33.35|33.52|33.36|33.46|33.3|6
1744018380000|2025-04-07 09:33:00|33.5|33.34|33.49|33.33|33.54|33.38|33.48|33.32|5
1744018390000|2025-04-07 09:33:10|33.51|33.35|33.49|33.33|33.51|33.35|33.46|33.3|1
1744018400000|2025-04-07 09:33:20|33.51|33.35|33.45|33.29|33.51|33.35|33.45|33.29|3
1744018410000|2025-04-07 09:33:30|33.42|33.26|33.4|33.24|33.43|33.27|33.4|33.24|10
1744018420000|2025-04-07 09:33:40|33.41|33.25|33.42|33.26|33.43|33.27|33.41|33.25|5
1744018430000|2025-04-07 09:33:50|33.4|33.24|33.36|33.2|33.4|33.24|33.35|33.19|12
1744018440000|2025-04-07 09:34:00|33.35|33.19|33.23|33.07|33.35|33.19|33.22|33.06|11
1744018450000|2025-04-07 09:34:10|33.22|33.06|33.25|33.09|33.26|33.1|33.22|33.06|6
1744018460000|2025-04-07 09:34:20|33.23|33.07|33.19|33.03|33.23|33.07|33.18|33.02|9
1744018470000|2025-04-07 09:34:30|33.2|33.04|33.27|33.11|33.27|33.11|33.2|33.04|4
1744018480000|2025-04-07 09:34:40|33.3|33.14|33.27|33.11|33.32|33.16|33.27|33.11|6
1744018490000|2025-04-07 09:34:50|33.28|33.12|33.27|33.11|33.28|33.12|33.27|33.11|3
1744018500000|2025-04-07 09:35:00|33.28|33.12|33.28|33.12|33.28|33.12|33.26|33.1|4
1744018510000|2025-04-07 09:35:10|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|5
1744018520000|2025-04-07 09:35:20|33.3|33.14|33.35|33.19|33.35|33.19|33.29|33.13|3
1744018530000|2025-04-07 09:35:30|33.38|33.22|33.37|33.21|33.4|33.24|33.37|33.21|6
1744018540000|2025-04-07 09:35:40|33.38|33.22|33.35|33.19|33.38|33.22|33.35|33.19|2
1744018550000|2025-04-07 09:35:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|1
1744018560000|2025-04-07 09:36:00|33.34|33.18|33.32|33.16|33.35|33.19|33.3|33.14|4
1744018570000|2025-04-07 09:36:10|33.34|33.18|33.37|33.21|33.37|33.21|33.34|33.18|3
1744018580000|2025-04-07 09:36:20|33.35|33.19|33.29|33.13|33.35|33.19|33.28|33.12|13
1744018590000|2025-04-07 09:36:30|33.3|33.14|33.25|33.09|33.3|33.14|33.25|33.09|10
1744018600000|2025-04-07 09:36:40|33.23|33.07|33.22|33.06|33.23|33.07|33.17|33.01|19
1744018610000|2025-04-07 09:36:50|33.23|33.07|33.16|33|33.23|33.07|33.15|32.99|17
1744018620000|2025-04-07 09:37:00|33.17|33.01|33.18|33.02|33.25|33.09|33.17|33.01|5
1744018630000|2025-04-07 09:37:10|33.2|33.04|33.2|33.04|33.23|33.07|33.18|33.02|2
1744018640000|2025-04-07 09:37:20|33.22|33.06|33.22|33.06|33.23|33.07|33.22|33.06|10
1744018650000|2025-04-07 09:37:30|33.19|33.03|33.19|33.03|33.21|33.05|33.19|33.03|15
1744018660000|2025-04-07 09:37:40|33.21|33.05|33.19|33.03|33.21|33.05|33.19|33.03|0
1744018670000|2025-04-07 09:37:50|33.21|33.05|33.22|33.06|33.23|33.07|33.17|33.01|12
1744018680000|2025-04-07 09:38:00|33.2|33.04|33.28|33.12|33.28|33.12|33.2|33.04|1
1744018690000|2025-04-07 09:38:10|33.29|33.13|33.25|33.09|33.29|33.13|33.23|33.07|2
1744018700000|2025-04-07 09:38:20|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|1
1744018710000|2025-04-07 09:38:30|33.27|33.11|33.25|33.09|33.28|33.12|33.23|33.07|4
1744018720000|2025-04-07 09:38:40|33.27|33.11|33.22|33.06|33.28|33.12|33.22|33.06|8
1744018730000|2025-04-07 09:38:50|33.23|33.07|33.2|33.04|33.23|33.07|33.2|33.04|7
1744018740000|2025-04-07 09:39:00|33.18|33.02|33.17|33.01|33.18|33.02|33.17|33.01|6
1744018750000|2025-04-07 09:39:10|33.15|32.99|33.06|32.9|33.15|32.99|33.06|32.9|15
1744018760000|2025-04-07 09:39:20|33.07|32.91|33.07|32.91|33.1|32.94|33.07|32.91|2
1744018770000|2025-04-07 09:39:30|33.1|32.94|33.12|32.96|33.15|32.99|33.1|32.94|2
1744018780000|2025-04-07 09:39:40|33.13|32.97|33.09|32.93|33.13|32.97|33.07|32.91|11
1744018790000|2025-04-07 09:39:50|33.07|32.91|33.09|32.93|33.1|32.94|33.06|32.9|4
1744018800000|2025-04-07 09:40:00|33.1|32.94|33.09|32.93|33.12|32.96|33.06|32.9|4
1744018810000|2025-04-07 09:40:10|33.1|32.94|33.09|32.93|33.13|32.97|33.09|32.93|1
1744018820000|2025-04-07 09:40:20|33.1|32.94|33.11|32.95|33.11|32.95|33.07|32.91|0
1744018830000|2025-04-07 09:40:30|33.12|32.96|33.12|32.96|33.12|32.96|33.12|32.96|1
1744018840000|2025-04-07 09:40:40|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|0
1744018850000|2025-04-07 09:40:50|33.12|32.96|33.17|33.01|33.18|33.02|33.12|32.96|2
1744018860000|2025-04-07 09:41:00|33.18|33.02|33.22|33.06|33.23|33.07|33.17|33.01|3
1744018870000|2025-04-07 09:41:10|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|3
1744018880000|2025-04-07 09:41:20|33.2|33.04|33.17|33.01|33.2|33.04|33.17|33.01|4
1744018890000|2025-04-07 09:41:30|33.16|33|33.14|32.98|33.17|33.01|33.14|32.98|0
1744018900000|2025-04-07 09:41:40|33.15|32.99|33.15|32.99|33.15|32.99|33.11|32.95|1
1744018910000|2025-04-07 09:41:50|33.17|33.01|33.2|33.04|33.2|33.04|33.14|32.98|0
1744018920000|2025-04-07 09:42:00|33.18|33.02|33.11|32.95|33.18|33.02|33.09|32.93|9
1744018930000|2025-04-07 09:42:10|33.09|32.93|33.09|32.93|33.11|32.95|33.06|32.9|20
1744018940000|2025-04-07 09:42:20|33.1|32.94|33.12|32.96|33.13|32.97|33.1|32.94|0
1744018950000|2025-04-07 09:42:30|33.1|32.94|33.06|32.9|33.12|32.96|33.06|32.9|11
1744018960000|2025-04-07 09:42:40|33.07|32.91|33.1|32.94|33.1|32.94|33.06|32.9|9
1744018970000|2025-04-07 09:42:50|33.09|32.93|33.07|32.91|33.11|32.95|33.06|32.9|6
1744018980000|2025-04-07 09:43:00|33.1|32.94|33.1|32.94|33.13|32.97|33.07|32.91|3
1744018990000|2025-04-07 09:43:10|33.09|32.93|33.07|32.91|33.09|32.93|33.07|32.91|0
1744019000000|2025-04-07 09:43:20|33.08|32.92|33.12|32.96|33.12|32.96|33.08|32.92|0
1744019010000|2025-04-07 09:43:30|33.13|32.97|33.08|32.92|33.13|32.97|33.07|32.91|17
1744019020000|2025-04-07 09:43:40|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|3
1744019030000|2025-04-07 09:43:50|33.08|32.92|33.12|32.96|33.12|32.96|33.08|32.92|5
1744019040000|2025-04-07 09:44:00|33.11|32.95|33.06|32.9|33.11|32.95|33.06|32.9|5
1744019050000|2025-04-07 09:44:10|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|0
1744019060000|2025-04-07 09:44:20|33.06|32.9|33.11|32.95|33.11|32.95|33.06|32.9|6
1744019070000|2025-04-07 09:44:30|33.12|32.96|33.12|32.96|33.13|32.97|33.12|32.96|1
1744019080000|2025-04-07 09:44:40|33.09|32.93|33.13|32.97|33.13|32.97|33.09|32.93|2
1744019090000|2025-04-07 09:44:50|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|8
1744019100000|2025-04-07 09:45:00|33.13|32.97|33.13|32.97|33.13|32.97|33.12|32.96|4
1744019110000|2025-04-07 09:45:10|33.12|32.96|33.09|32.93|33.12|32.96|33.07|32.91|2
1744019120000|2025-04-07 09:45:20|33.07|32.91|33.07|32.91|33.11|32.95|33.06|32.9|17
1744019130000|2025-04-07 09:45:30|33.09|32.93|33.09|32.93|33.11|32.95|33.07|32.91|8
1744019140000|2025-04-07 09:45:40|33.11|32.95|33.04|32.88|33.11|32.95|33.01|32.85|7
1744019150000|2025-04-07 09:45:50|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|2
1744019160000|2025-04-07 09:46:00|33.07|32.91|33.06|32.9|33.09|32.93|33.06|32.9|2
1744019170000|2025-04-07 09:46:10|33.07|32.91|33.12|32.96|33.13|32.97|33.07|32.91|8
1744019180000|2025-04-07 09:46:20|33.11|32.95|33.12|32.96|33.13|32.97|33.11|32.95|4
1744019190000|2025-04-07 09:46:30|33.11|32.95|33.12|32.96|33.12|32.96|33.11|32.95|0
1744019200000|2025-04-07 09:46:40|33.13|32.97|33.17|33.01|33.18|33.02|33.13|32.97|0
1744019210000|2025-04-07 09:46:50|33.18|33.02|33.18|33.02|33.18|33.02|33.16|33|3
1744019220000|2025-04-07 09:47:00|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|4
1744019230000|2025-04-07 09:47:10|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|1
1744019240000|2025-04-07 09:47:20|33.19|33.03|33.14|32.98|33.19|33.03|33.12|32.96|8
1744019250000|2025-04-07 09:47:30|33.16|33|33.11|32.95|33.16|33|33.11|32.95|5
1744019260000|2025-04-07 09:47:40|33.12|32.96|33.11|32.95|33.17|33.01|33.11|32.95|5
1744019270000|2025-04-07 09:47:50|33.12|32.96|33.06|32.9|33.12|32.96|33.06|32.9|4
1744019280000|2025-04-07 09:48:00|33.04|32.88|33.05|32.89|33.06|32.9|33.03|32.87|1
1744019290000|2025-04-07 09:48:10|33.03|32.87|32.98|32.82|33.03|32.87|32.96|32.8|9
1744019300000|2025-04-07 09:48:20|32.99|32.83|33|32.84|33.01|32.85|32.96|32.8|4
1744019310000|2025-04-07 09:48:30|32.96|32.8|32.89|32.73|32.96|32.8|32.88|32.72|56
1744019320000|2025-04-07 09:48:40|32.88|32.72|32.88|32.72|32.89|32.73|32.88|32.72|14
1744019330000|2025-04-07 09:48:50|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|4
1744019340000|2025-04-07 09:49:00|32.9|32.74|32.84|32.68|32.9|32.74|32.84|32.68|4
1744019350000|2025-04-07 09:49:10|32.86|32.7|32.84|32.68|32.86|32.7|32.84|32.68|2
1744019360000|2025-04-07 09:49:20|32.83|32.67|32.84|32.68|32.84|32.68|32.83|32.67|6
1744019370000|2025-04-07 09:49:30|32.86|32.7|32.88|32.72|32.88|32.72|32.84|32.68|11
1744019380000|2025-04-07 09:49:40|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|6
1744019390000|2025-04-07 09:49:50|32.89|32.73|32.94|32.78|32.94|32.78|32.89|32.73|3
1744019400000|2025-04-07 09:50:00|32.93|32.77|32.93|32.77|32.94|32.78|32.91|32.75|6
1744019410000|2025-04-07 09:50:10|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|2
1744019420000|2025-04-07 09:50:20|32.91|32.75|32.88|32.72|32.94|32.78|32.88|32.72|3
1744019430000|2025-04-07 09:50:30|32.89|32.73|32.94|32.78|32.99|32.83|32.88|32.72|8
1744019440000|2025-04-07 09:50:40|32.93|32.77|32.94|32.78|32.94|32.78|32.93|32.77|3
1744019450000|2025-04-07 09:50:50|32.99|32.83|32.96|32.8|32.99|32.83|32.94|32.78|3
1744019460000|2025-04-07 09:51:00|32.98|32.82|32.96|32.8|33|32.84|32.96|32.8|5
1744019470000|2025-04-07 09:51:10|32.98|32.82|32.96|32.8|32.99|32.83|32.96|32.8|1
1744019480000|2025-04-07 09:51:20|32.97|32.81|32.94|32.78|32.97|32.81|32.94|32.78|6
1744019490000|2025-04-07 09:51:30|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|1
1744019500000|2025-04-07 09:51:40|32.96|32.8|32.99|32.83|32.99|32.83|32.94|32.78|3
1744019510000|2025-04-07 09:51:50|32.96|32.8|32.99|32.83|32.99|32.83|32.94|32.78|3
1744019520000|2025-04-07 09:52:00|33|32.84|32.96|32.8|33.04|32.88|32.96|32.8|57
1744019530000|2025-04-07 09:52:10|32.97|32.81|32.89|32.73|32.99|32.83|32.89|32.73|7
1744019540000|2025-04-07 09:52:20|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|7
1744019550000|2025-04-07 09:52:30|32.91|32.75|32.91|32.75|32.94|32.78|32.89|32.73|1
1744019560000|2025-04-07 09:52:40|32.94|32.78|32.89|32.73|32.94|32.78|32.89|32.73|8
1744019570000|2025-04-07 09:52:50|32.9|32.74|32.87|32.71|32.91|32.75|32.84|32.68|20
1744019580000|2025-04-07 09:53:00|32.9|32.74|32.91|32.75|32.92|32.76|32.9|32.74|15
1744019590000|2025-04-07 09:53:10|32.9|32.74|32.89|32.73|32.91|32.75|32.89|32.73|4
1744019600000|2025-04-07 09:53:20|32.9|32.74|32.97|32.81|32.97|32.81|32.9|32.74|54
1744019610000|2025-04-07 09:53:30|32.99|32.83|32.95|32.79|33|32.84|32.95|32.79|7
1744019620000|2025-04-07 09:53:40|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|4
1744019630000|2025-04-07 09:53:50|32.96|32.8|33.01|32.85|33.06|32.9|32.96|32.8|12
1744019640000|2025-04-07 09:54:00|33.03|32.87|33.03|32.87|33.06|32.9|33.01|32.85|2
1744019650000|2025-04-07 09:54:10|33.04|32.88|33.03|32.87|33.06|32.9|33.01|32.85|0
1744019660000|2025-04-07 09:54:20|33.04|32.88|33|32.84|33.04|32.88|33|32.84|8
1744019670000|2025-04-07 09:54:30|32.99|32.83|32.95|32.79|32.99|32.83|32.95|32.79|2
1744019680000|2025-04-07 09:54:40|32.96|32.8|32.95|32.79|32.96|32.8|32.95|32.79|1
1744019690000|2025-04-07 09:54:50|32.94|32.78|32.91|32.75|32.95|32.79|32.91|32.75|0
1744019700000|2025-04-07 09:55:00|||||||||2
1744019710000|2025-04-07 09:55:10|||||||||1
1744019720000|2025-04-07 09:55:20|32.92|32.76|32.94|32.78|32.97|32.81|32.92|32.76|13
1744019730000|2025-04-07 09:55:30|32.91|32.75|32.96|32.8|32.97|32.81|32.91|32.75|2
1744019740000|2025-04-07 09:55:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|1
1744019750000|2025-04-07 09:55:50|32.99|32.83|33.01|32.85|33.02|32.86|32.96|32.8|3
1744019760000|2025-04-07 09:56:00|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|0
1744019770000|2025-04-07 09:56:10|33.04|32.88|33.07|32.91|33.08|32.92|33.04|32.88|2
1744019780000|2025-04-07 09:56:20|33.08|32.92|33.1|32.94|33.12|32.96|33.08|32.92|2
1744019790000|2025-04-07 09:56:30|33.12|32.96|33.15|32.99|33.16|33|33.12|32.96|2
1744019800000|2025-04-07 09:56:40|33.13|32.97|33.18|33.02|33.18|33.02|33.13|32.97|1
1744019810000|2025-04-07 09:56:50|33.19|33.03|33.21|33.05|33.21|33.05|33.18|33.02|1
1744019820000|2025-04-07 09:57:00|33.22|33.06|33.18|33.02|33.22|33.06|33.18|33.02|7
1744019830000|2025-04-07 09:57:10|33.19|33.03|33.19|33.03|33.19|33.03|33.18|33.02|6
1744019840000|2025-04-07 09:57:20|33.23|33.07|33.23|33.07|33.23|33.07|33.2|33.04|2
1744019850000|2025-04-07 09:57:30|33.2|33.04|33.23|33.07|33.23|33.07|33.2|33.04|1
1744019860000|2025-04-07 09:57:40|33.24|33.08|33.23|33.07|33.24|33.08|33.18|33.02|2
1744019870000|2025-04-07 09:57:50|33.24|33.08|33.28|33.12|33.28|33.12|33.24|33.08|2
1744019880000|2025-04-07 09:58:00|33.26|33.1|33.26|33.1|33.28|33.12|33.26|33.1|5
1744019890000|2025-04-07 09:58:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1744019900000|2025-04-07 09:58:20|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|7
1744019910000|2025-04-07 09:58:30|33.21|33.05|33.21|33.05|33.23|33.07|33.21|33.05|0
1744019920000|2025-04-07 09:58:40|33.23|33.07|33.23|33.07|33.24|33.08|33.21|33.05|1
1744019930000|2025-04-07 09:58:50|33.24|33.08|33.23|33.07|33.26|33.1|33.23|33.07|1
1744019940000|2025-04-07 09:59:00|33.21|33.05|33.23|33.07|33.24|33.08|33.18|33.02|1
1744019950000|2025-04-07 09:59:10|33.22|33.06|33.2|33.04|33.22|33.06|33.2|33.04|1
1744019960000|2025-04-07 09:59:20|33.18|33.02|33.23|33.07|33.23|33.07|33.18|33.02|2
1744019970000|2025-04-07 09:59:30|33.2|33.04|33.23|33.07|33.23|33.07|33.2|33.04|0
1744019990000|2025-04-07 09:59:50|33.24|33.08|33.26|33.1|33.29|33.13|33.24|33.08|5
1744020000000|2025-04-07 10:00:00|33.28|33.12|33.28|33.12|33.28|33.12|33.23|33.07|8
1744020010000|2025-04-07 10:00:10|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|0
1744020020000|2025-04-07 10:00:20|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|1
1744020030000|2025-04-07 10:00:30|33.25|33.09|33.25|33.09|33.25|33.09|33.25|33.09|3
1744020040000|2025-04-07 10:00:40|33.26|33.1|33.28|33.12|33.28|33.12|33.26|33.1|2
1744020050000|2025-04-07 10:00:50|33.29|33.13|33.29|33.13|33.29|33.13|33.28|33.12|9
1744020060000|2025-04-07 10:01:00|33.31|33.15|33.33|33.17|33.34|33.18|33.29|33.13|4
1744020070000|2025-04-07 10:01:10|33.31|33.15|33.34|33.18|33.34|33.18|33.31|33.15|4
1744020080000|2025-04-07 10:01:20|33.33|33.17|33.34|33.18|33.34|33.18|33.33|33.17|0
1744020090000|2025-04-07 10:01:30|33.35|33.19|33.39|33.23|33.39|33.23|33.35|33.19|2
1744020100000|2025-04-07 10:01:40|33.36|33.2|33.38|33.22|33.39|33.23|33.34|33.18|10
1744020110000|2025-04-07 10:01:50|33.37|33.21|33.39|33.23|33.39|33.23|33.37|33.21|0
1744020120000|2025-04-07 10:02:00|33.42|33.26|33.23|33.07|33.43|33.27|33.22|33.06|16
1744020130000|2025-04-07 10:02:10|33.22|33.06|32.93|32.77|33.22|33.06|32.89|32.73|60
1744020140000|2025-04-07 10:02:20|32.96|32.8|32.84|32.68|32.96|32.8|32.83|32.67|18
1744020150000|2025-04-07 10:02:30|32.83|32.67|32.78|32.62|32.84|32.68|32.78|32.62|19
1744020160000|2025-04-07 10:02:40|32.82|32.66|32.73|32.57|32.82|32.66|32.73|32.57|8
1744020170000|2025-04-07 10:02:50|32.7|32.54|32.58|32.42|32.7|32.54|32.58|32.42|60
1744020180000|2025-04-07 10:03:00|32.59|32.43|32.62|32.46|32.68|32.52|32.59|32.43|14
1744020190000|2025-04-07 10:03:10|32.59|32.43|32.58|32.42|32.59|32.43|32.54|32.38|12
1744020200000|2025-04-07 10:03:20|32.56|32.4|32.58|32.42|32.59|32.43|32.54|32.38|9
1744020210000|2025-04-07 10:03:30|32.56|32.4|32.58|32.42|32.58|32.42|32.53|32.37|6
1744020220000|2025-04-07 10:03:40|32.61|32.45|32.58|32.42|32.61|32.45|32.57|32.41|4
1744020230000|2025-04-07 10:03:50|32.53|32.37|32.53|32.37|32.58|32.42|32.53|32.37|17
1744020240000|2025-04-07 10:04:00|32.51|32.35|32.47|32.31|32.51|32.35|32.47|32.31|10
1744020250000|2025-04-07 10:04:10|32.48|32.32|32.48|32.32|32.48|32.32|32.47|32.31|9
1744020260000|2025-04-07 10:04:20|32.53|32.37|32.59|32.43|32.59|32.43|32.5|32.34|5
1744020270000|2025-04-07 10:04:30|32.58|32.42|32.54|32.38|32.59|32.43|32.54|32.38|12
1744020280000|2025-04-07 10:04:40|32.56|32.4|32.59|32.43|32.6|32.44|32.54|32.38|5
1744020290000|2025-04-07 10:04:50|32.64|32.48|32.7|32.54|32.7|32.54|32.64|32.48|7
1744020300000|2025-04-07 10:05:00|32.68|32.52|32.64|32.48|32.7|32.54|32.62|32.46|8
1744020310000|2025-04-07 10:05:10|32.62|32.46|32.6|32.44|32.62|32.46|32.6|32.44|2
1744020320000|2025-04-07 10:05:20|32.64|32.48|32.59|32.43|32.64|32.48|32.59|32.43|5
1744020330000|2025-04-07 10:05:30|32.6|32.44|32.54|32.38|32.6|32.44|32.52|32.36|9
1744020340000|2025-04-07 10:05:40|32.55|32.39|32.44|32.28|32.55|32.39|32.44|32.28|12
1744020350000|2025-04-07 10:05:50|32.43|32.27|32.43|32.27|32.44|32.28|32.43|32.27|12
1744020360000|2025-04-07 10:06:00|32.41|32.25|32.38|32.22|32.41|32.25|32.38|32.22|6
1744020370000|2025-04-07 10:06:10|32.43|32.27|32.41|32.25|32.46|32.3|32.41|32.25|9
1744020380000|2025-04-07 10:06:20|32.42|32.26|32.43|32.27|32.46|32.3|32.42|32.26|4
1744020390000|2025-04-07 10:06:30|32.44|32.28|32.36|32.2|32.44|32.28|32.36|32.2|8
1744020400000|2025-04-07 10:06:40|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|13
1744020410000|2025-04-07 10:06:50|32.39|32.23|32.43|32.27|32.43|32.27|32.38|32.22|4
1744020420000|2025-04-07 10:07:00|32.4|32.24|32.38|32.22|32.4|32.24|32.34|32.18|13
1744020430000|2025-04-07 10:07:10|32.36|32.2|32.38|32.22|32.38|32.22|32.35|32.19|3
1744020440000|2025-04-07 10:07:20|32.36|32.2|32.38|32.22|32.38|32.22|32.36|32.2|3
1744020450000|2025-04-07 10:07:30|32.35|32.19|32.33|32.17|32.36|32.2|32.33|32.17|1
1744020460000|2025-04-07 10:07:40|32.37|32.21|32.33|32.17|32.39|32.23|32.33|32.17|14
1744020470000|2025-04-07 10:07:50|32.31|32.15|32.32|32.16|32.33|32.17|32.3|32.14|2
1744020480000|2025-04-07 10:08:00|32.3|32.14|32.38|32.22|32.38|32.22|32.3|32.14|0
1744020490000|2025-04-07 10:08:10|32.33|32.17|32.38|32.22|32.41|32.25|32.33|32.17|8
1744020500000|2025-04-07 10:08:20|32.36|32.2|32.33|32.17|32.38|32.22|32.33|32.17|5
1744020510000|2025-04-07 10:08:30|32.35|32.19|32.32|32.16|32.38|32.22|32.31|32.15|4
1744020520000|2025-04-07 10:08:40|32.33|32.17|32.38|32.22|32.38|32.22|32.33|32.17|1
1744020530000|2025-04-07 10:08:50|32.36|32.2|32.38|32.22|32.38|32.22|32.36|32.2|2
1744020540000|2025-04-07 10:09:00|32.39|32.23|32.39|32.23|32.44|32.28|32.39|32.23|6
1744020550000|2025-04-07 10:09:10|32.41|32.25|32.31|32.15|32.41|32.25|32.3|32.14|4
1744020560000|2025-04-07 10:09:20|32.3|32.14|32.26|32.1|32.33|32.17|32.26|32.1|29
1744020570000|2025-04-07 10:09:30|32.27|32.11|32.26|32.1|32.29|32.13|32.26|32.1|50
1744020580000|2025-04-07 10:09:40|32.24|32.08|32.28|32.12|32.29|32.13|32.24|32.08|13
1744020590000|2025-04-07 10:09:50|32.29|32.13|32.33|32.17|32.33|32.17|32.27|32.11|4
1744020600000|2025-04-07 10:10:00|32.32|32.16|32.33|32.17|32.38|32.22|32.32|32.16|4
1744020610000|2025-04-07 10:10:10|32.34|32.18|32.36|32.2|32.38|32.22|32.34|32.18|5
1744020620000|2025-04-07 10:10:20|32.35|32.19|32.28|32.12|32.36|32.2|32.28|32.12|4
1744020630000|2025-04-07 10:10:30|32.29|32.13|32.34|32.18|32.34|32.18|32.27|32.11|3
1744020640000|2025-04-07 10:10:40|32.38|32.22|32.33|32.17|32.38|32.22|32.31|32.15|3
1744020650000|2025-04-07 10:10:50|32.31|32.15|32.29|32.13|32.31|32.15|32.28|32.12|5
1744020660000|2025-04-07 10:11:00|32.28|32.12|32.27|32.11|32.28|32.12|32.23|32.07|4
1744020670000|2025-04-07 10:11:10|32.26|32.1|32.13|31.97|32.26|32.1|32.11|31.95|14
1744020680000|2025-04-07 10:11:20|32.15|31.99|32.16|32|32.16|32|32.1|31.94|27
1744020690000|2025-04-07 10:11:30|32.19|32.03|32.21|32.05|32.21|32.05|32.16|32|18
1744020700000|2025-04-07 10:11:40|32.19|32.03|32.21|32.05|32.21|32.05|32.17|32.01|1
1744020710000|2025-04-07 10:11:50|32.19|32.03|32.2|32.04|32.21|32.05|32.16|32|4
1744020720000|2025-04-07 10:12:00|32.16|32|32.1|31.94|32.17|32.01|32.1|31.94|23
1744020730000|2025-04-07 10:12:10|32.09|31.93|32.04|31.88|32.1|31.94|32.02|31.86|29
1744020740000|2025-04-07 10:12:20|32.02|31.86|31.94|31.78|32.04|31.88|31.94|31.78|61
1744020750000|2025-04-07 10:12:30|31.99|31.83|31.96|31.8|31.99|31.83|31.94|31.78|34
1744020760000|2025-04-07 10:12:40|31.94|31.78|31.97|31.81|31.97|31.81|31.94|31.78|10
1744020770000|2025-04-07 10:12:50|31.99|31.83|32.05|31.89|32.05|31.89|31.97|31.81|5
1744020780000|2025-04-07 10:13:00|32.01|31.85|32.17|32.01|32.17|32.01|32.01|31.85|8
1744020790000|2025-04-07 10:13:10|32.18|32.02|32.19|32.03|32.21|32.05|32.16|32|4
1744020800000|2025-04-07 10:13:20|32.2|32.04|32.23|32.07|32.26|32.1|32.19|32.03|4
1744020810000|2025-04-07 10:13:30|32.24|32.08|32.24|32.08|32.28|32.12|32.18|32.02|23
1744020820000|2025-04-07 10:13:40|32.23|32.07|32.28|32.12|32.29|32.13|32.23|32.07|30
1744020830000|2025-04-07 10:13:50|32.26|32.1|32.29|32.13|32.29|32.13|32.23|32.07|27
1744020840000|2025-04-07 10:14:00|32.3|32.14|32.24|32.08|32.3|32.14|32.24|32.08|7
1744020850000|2025-04-07 10:14:10|32.25|32.09|32.24|32.08|32.29|32.13|32.24|32.08|5
1744020860000|2025-04-07 10:14:20|32.23|32.07|32.24|32.08|32.26|32.1|32.23|32.07|59
1744020870000|2025-04-07 10:14:30|32.23|32.07|32.24|32.08|32.24|32.08|32.22|32.06|12
1744020890000|2025-04-07 10:14:50|32.26|32.1|32.24|32.08|32.29|32.13|32.24|32.08|15
1744020900000|2025-04-07 10:15:00|32.23|32.07|32.14|31.98|32.28|32.12|32.14|31.98|59
1744020910000|2025-04-07 10:15:10|32.13|31.97|32.14|31.98|32.17|32.01|32.13|31.97|4
1744020920000|2025-04-07 10:15:20|32.15|31.99|32.23|32.07|32.24|32.08|32.13|31.97|14
1744020930000|2025-04-07 10:15:30|32.24|32.08|32.26|32.1|32.29|32.13|32.18|32.02|4
1744020940000|2025-04-07 10:15:40|32.27|32.11|32.18|32.02|32.29|32.13|32.18|32.02|3
1744020950000|2025-04-07 10:15:50|32.16|32|32.14|31.98|32.16|32|32.14|31.98|2
1744020960000|2025-04-07 10:16:00|32.13|31.97|32.09|31.93|32.13|31.97|32.08|31.92|1
1744020970000|2025-04-07 10:16:10|32.1|31.94|32.01|31.85|32.1|31.94|31.99|31.83|9
1744020980000|2025-04-07 10:16:20|32.03|31.87|32.01|31.85|32.04|31.88|32.01|31.85|4
1744020990000|2025-04-07 10:16:30|32.02|31.86|32.01|31.85|32.04|31.88|32.01|31.85|0
1744021000000|2025-04-07 10:16:40|||||||||1
1744021010000|2025-04-07 10:16:50|32.02|31.86|31.99|31.83|32.02|31.86|31.99|31.83|4
1744021020000|2025-04-07 10:17:00|32.01|31.85|32.02|31.86|32.04|31.88|32.01|31.85|5
1744021030000|2025-04-07 10:17:10|32.01|31.85|32.07|31.91|32.08|31.92|32.01|31.85|7
1744021040000|2025-04-07 10:17:20|32.08|31.92|32.08|31.92|32.1|31.94|32.08|31.92|3
1744021050000|2025-04-07 10:17:30|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|6
1744021060000|2025-04-07 10:17:40|32.01|31.85|32.01|31.85|32.01|31.85|31.97|31.81|4
1744021070000|2025-04-07 10:17:50|32.02|31.86|32.01|31.85|32.02|31.86|32.01|31.85|0
1744021080000|2025-04-07 10:18:00|31.99|31.83|32.02|31.86|32.03|31.87|31.99|31.83|2
1744021090000|2025-04-07 10:18:10|32.01|31.85|31.94|31.78|32.01|31.85|31.94|31.78|2
1744021100000|2025-04-07 10:18:20|31.92|31.76|31.91|31.75|31.95|31.79|31.91|31.75|3
1744021110000|2025-04-07 10:18:30|31.88|31.72|31.94|31.78|31.94|31.78|31.88|31.72|18
1744021120000|2025-04-07 10:18:40|31.93|31.77|31.88|31.72|31.94|31.78|31.88|31.72|10
1744021130000|2025-04-07 10:18:50|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|13
1744021140000|2025-04-07 10:19:00|31.89|31.73|31.89|31.73|31.93|31.77|31.89|31.73|9
1744021150000|2025-04-07 10:19:10|31.88|31.72|31.87|31.71|31.91|31.75|31.81|31.65|103
1744021160000|2025-04-07 10:19:20|31.86|31.7|31.82|31.66|31.86|31.7|31.81|31.65|9
1744021170000|2025-04-07 10:19:30|31.83|31.67|31.81|31.65|31.87|31.71|31.81|31.65|14
1744021180000|2025-04-07 10:19:40|31.82|31.66|31.92|31.76|31.92|31.76|31.82|31.66|11
1744021190000|2025-04-07 10:19:50|31.91|31.75|31.89|31.73|31.93|31.77|31.88|31.72|5
1744021200000|2025-04-07 10:20:00|31.88|31.72|31.89|31.73|31.93|31.77|31.87|31.71|7
1744021210000|2025-04-07 10:20:10|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|6
1744021220000|2025-04-07 10:20:20|31.88|31.72|31.89|31.73|31.89|31.73|31.88|31.72|1
1744021230000|2025-04-07 10:20:30|31.88|31.72|31.99|31.83|32.01|31.85|31.87|31.71|7
1744021240000|2025-04-07 10:20:40|31.98|31.82|32.01|31.85|32.04|31.88|31.98|31.82|11
1744021250000|2025-04-07 10:20:50|31.98|31.82|31.95|31.79|31.98|31.82|31.93|31.77|4
1744021260000|2025-04-07 10:21:00|31.96|31.8|31.98|31.82|31.99|31.83|31.95|31.79|2
1744021270000|2025-04-07 10:21:10|31.93|31.77|31.92|31.76|31.93|31.77|31.92|31.76|4
1744021280000|2025-04-07 10:21:20|31.9|31.74|31.9|31.74|31.93|31.77|31.9|31.74|2
1744021290000|2025-04-07 10:21:30|31.91|31.75|31.88|31.72|31.93|31.77|31.88|31.72|5
1744021300000|2025-04-07 10:21:40|31.9|31.74|31.88|31.72|31.9|31.74|31.87|31.71|4
1744021310000|2025-04-07 10:21:50|31.89|31.73|31.87|31.71|31.89|31.73|31.86|31.7|0
1744021320000|2025-04-07 10:22:00|31.88|31.72|31.89|31.73|31.9|31.74|31.87|31.71|2
1744021330000|2025-04-07 10:22:10|31.9|31.74|31.93|31.77|31.93|31.77|31.89|31.73|5
1744021340000|2025-04-07 10:22:20|31.89|31.73|31.84|31.68|31.89|31.73|31.83|31.67|5
1744021350000|2025-04-07 10:22:30|31.82|31.66|31.84|31.68|31.87|31.71|31.82|31.66|2
1744021360000|2025-04-07 10:22:40|31.81|31.65|31.75|31.59|31.81|31.65|31.75|31.59|22
1744021370000|2025-04-07 10:22:50|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|11
1744021380000|2025-04-07 10:23:00|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|8
1744021400000|2025-04-07 10:23:20|31.75|31.59|31.76|31.6|31.76|31.6|31.71|31.55|0
1744021410000|2025-04-07 10:23:30|31.8|31.64|31.76|31.6|31.81|31.65|31.76|31.6|11
1744021420000|2025-04-07 10:23:40|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|2
1744021430000|2025-04-07 10:23:50|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|2
1744021440000|2025-04-07 10:24:00|31.73|31.57|31.72|31.56|31.75|31.59|31.72|31.56|2
1744021450000|2025-04-07 10:24:10|31.73|31.57|31.76|31.6|31.76|31.6|31.72|31.56|8
1744021460000|2025-04-07 10:24:20|31.75|31.59|31.75|31.59|31.75|31.59|31.72|31.56|7
1744021470000|2025-04-07 10:24:30|31.74|31.58|31.75|31.59|31.75|31.59|31.72|31.56|0
1744021480000|2025-04-07 10:24:40|31.76|31.6|31.8|31.64|31.8|31.64|31.76|31.6|1
1744021490000|2025-04-07 10:24:50|31.81|31.65|31.8|31.64|31.81|31.65|31.8|31.64|8
1744021500000|2025-04-07 10:25:00|31.81|31.65|31.91|31.75|31.91|31.75|31.81|31.65|18
1744021510000|2025-04-07 10:25:10|31.89|31.73|31.97|31.81|31.97|31.81|31.87|31.71|6
1744021520000|2025-04-07 10:25:20|31.99|31.83|32.02|31.86|32.07|31.91|31.97|31.81|2
1744021530000|2025-04-07 10:25:30|32.06|31.9|32.12|31.96|32.12|31.96|32.06|31.9|15
1744021540000|2025-04-07 10:25:40|32.13|31.97|32.18|32.02|32.19|32.03|32.13|31.97|12
1744021550000|2025-04-07 10:25:50|32.17|32.01|32.12|31.96|32.18|32.02|32.12|31.96|10
1744021560000|2025-04-07 10:26:00|32.11|31.95|32.12|31.96|32.12|31.96|32.07|31.91|13
1744021570000|2025-04-07 10:26:10|32.13|31.97|32.13|31.97|32.14|31.98|32.12|31.96|1
1744021580000|2025-04-07 10:26:20|32.17|32.01|32.26|32.1|32.27|32.11|32.17|32.01|13
1744021590000|2025-04-07 10:26:30|32.24|32.08|32.24|32.08|32.26|32.1|32.24|32.08|8
1744021600000|2025-04-07 10:26:40|32.26|32.1|32.18|32.02|32.27|32.11|32.18|32.02|15
1744021610000|2025-04-07 10:26:50|32.19|32.03|32.21|32.05|32.22|32.06|32.17|32.01|35
1744021620000|2025-04-07 10:27:00|32.22|32.06|32.22|32.06|32.22|32.06|32.19|32.03|11
1744021630000|2025-04-07 10:27:10|32.24|32.08|32.24|32.08|32.24|32.08|32.21|32.05|22
1744021640000|2025-04-07 10:27:20|32.23|32.07|32.24|32.08|32.26|32.1|32.23|32.07|3
1744021650000|2025-04-07 10:27:30|32.29|32.13|32.23|32.07|32.29|32.13|32.23|32.07|6
1744021660000|2025-04-07 10:27:40|32.22|32.06|32.27|32.11|32.28|32.12|32.21|32.05|3
1744021670000|2025-04-07 10:27:50|32.26|32.1|32.26|32.1|32.29|32.13|32.26|32.1|1
1744021680000|2025-04-07 10:28:00|32.24|32.08|32.34|32.18|32.34|32.18|32.24|32.08|3
1744021690000|2025-04-07 10:28:10|32.32|32.16|32.34|32.18|32.34|32.18|32.31|32.15|8
1744021700000|2025-04-07 10:28:20|32.31|32.15|32.29|32.13|32.34|32.18|32.28|32.12|1
1744021710000|2025-04-07 10:28:30|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|1
1744021720000|2025-04-07 10:28:40|32.31|32.15|32.34|32.18|32.34|32.18|32.29|32.13|0
1744021730000|2025-04-07 10:28:50|32.33|32.17|32.24|32.08|32.33|32.17|32.23|32.07|4
1744021740000|2025-04-07 10:29:00|32.23|32.07|32.19|32.03|32.24|32.08|32.19|32.03|3
1744021750000|2025-04-07 10:29:10|32.22|32.06|32.22|32.06|32.27|32.11|32.22|32.06|10
1744021760000|2025-04-07 10:29:20|32.23|32.07|32.22|32.06|32.27|32.11|32.22|32.06|0
1744021770000|2025-04-07 10:29:30|32.19|32.03|32.22|32.06|32.22|32.06|32.17|32.01|6
1744021780000|2025-04-07 10:29:40|32.21|32.05|32.17|32.01|32.21|32.05|32.17|32.01|3
1744021790000|2025-04-07 10:29:50|32.2|32.04|32.14|31.98|32.21|32.05|32.14|31.98|7
1744021800000|2025-04-07 10:30:00|32.17|32.01|32.2|32.04|32.29|32.13|32.17|32.01|11
1744021810000|2025-04-07 10:30:10|32.19|32.03|32.19|32.03|32.19|32.03|32.14|31.98|7
1744021820000|2025-04-07 10:30:20|32.2|32.04|32.23|32.07|32.23|32.07|32.15|31.99|3
1744021830000|2025-04-07 10:30:30|32.25|32.09|32.25|32.09|32.25|32.09|32.21|32.05|1
1744021840000|2025-04-07 10:30:40|32.22|32.06|32.23|32.07|32.25|32.09|32.21|32.05|4
1744021850000|2025-04-07 10:30:50|32.25|32.09|32.24|32.08|32.25|32.09|32.19|32.03|15
1744021860000|2025-04-07 10:31:00|32.25|32.09|32.29|32.13|32.3|32.14|32.25|32.09|23
1744021870000|2025-04-07 10:31:10|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|2
1744021880000|2025-04-07 10:31:20|32.25|32.09|32.22|32.06|32.25|32.09|32.19|32.03|2
1744021890000|2025-04-07 10:31:30|32.24|32.08|32.25|32.09|32.28|32.12|32.24|32.08|0
1744021900000|2025-04-07 10:31:40|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|1
1744021910000|2025-04-07 10:31:50|32.19|32.03|32.17|32.01|32.2|32.04|32.17|32.01|0
1744021920000|2025-04-07 10:32:00|32.19|32.03|32.2|32.04|32.22|32.06|32.17|32.01|2
1744021930000|2025-04-07 10:32:10|32.19|32.03|32.23|32.07|32.23|32.07|32.17|32.01|5
1744021940000|2025-04-07 10:32:20|32.25|32.09|32.14|31.98|32.25|32.09|32.14|31.98|25
1744021950000|2025-04-07 10:32:30|32.12|31.96|32.12|31.96|32.12|31.96|32.09|31.93|12
1744021960000|2025-04-07 10:32:40|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|0
1744021970000|2025-04-07 10:32:50|32.15|31.99|32.12|31.96|32.17|32.01|32.12|31.96|3
1744021980000|2025-04-07 10:33:00|32.11|31.95|32.04|31.88|32.11|31.95|32.04|31.88|5
1744021990000|2025-04-07 10:33:10|32.06|31.9|32.09|31.93|32.09|31.93|32.06|31.9|7
1744022000000|2025-04-07 10:33:20|32.1|31.94|32.11|31.95|32.14|31.98|32.09|31.93|4
1744022010000|2025-04-07 10:33:30|32.09|31.93|32.04|31.88|32.09|31.93|32.03|31.87|1
1744022020000|2025-04-07 10:33:40|32.03|31.87|31.87|31.71|32.04|31.88|31.87|31.71|5
1744022030000|2025-04-07 10:33:50|31.82|31.66|31.87|31.71|31.87|31.71|31.81|31.65|4
1744022040000|2025-04-07 10:34:00|31.86|31.7|31.83|31.67|31.88|31.72|31.82|31.66|12
1744022050000|2025-04-07 10:34:10|31.82|31.66|31.85|31.69|31.85|31.69|31.82|31.66|2
1744022060000|2025-04-07 10:34:20|31.83|31.67|31.82|31.66|31.83|31.67|31.8|31.64|20
1744022070000|2025-04-07 10:34:30|31.83|31.67|31.84|31.68|31.87|31.71|31.82|31.66|16
1744022080000|2025-04-07 10:34:40|31.87|31.71|31.77|31.61|31.87|31.71|31.76|31.6|6
1744022090000|2025-04-07 10:34:50|31.8|31.64|31.81|31.65|31.82|31.66|31.77|31.61|0
1744022100000|2025-04-07 10:35:00|31.82|31.66|31.89|31.73|31.89|31.73|31.81|31.65|6
1744022110000|2025-04-07 10:35:10|31.88|31.72|31.88|31.72|31.89|31.73|31.84|31.68|9
1744022120000|2025-04-07 10:35:20|31.89|31.73|31.96|31.8|31.96|31.8|31.89|31.73|0
1744022130000|2025-04-07 10:35:30|31.94|31.78|31.93|31.77|31.99|31.83|31.93|31.77|0
1744022140000|2025-04-07 10:35:40|31.94|31.78|31.89|31.73|31.97|31.81|31.88|31.72|2
1744022150000|2025-04-07 10:35:50|31.88|31.72|31.92|31.76|31.93|31.77|31.87|31.71|3
1744022160000|2025-04-07 10:36:00|31.91|31.75|31.82|31.66|31.91|31.75|31.82|31.66|23
1744022170000|2025-04-07 10:36:10|31.83|31.67|31.87|31.71|31.87|31.71|31.82|31.66|5
1744022180000|2025-04-07 10:36:20|31.86|31.7|31.82|31.66|31.87|31.71|31.82|31.66|4
1744022190000|2025-04-07 10:36:30|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|3
1744022200000|2025-04-07 10:36:40|31.78|31.62|31.77|31.61|31.8|31.64|31.77|31.61|1
1744022210000|2025-04-07 10:36:50|31.75|31.59|31.67|31.51|31.77|31.61|31.67|31.51|6
1744022220000|2025-04-07 10:37:00|31.71|31.55|31.72|31.56|31.74|31.58|31.66|31.5|62
1744022230000|2025-04-07 10:37:10|31.71|31.55|31.72|31.56|31.72|31.56|31.67|31.51|2
1744022240000|2025-04-07 10:37:20|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|2
1744022250000|2025-04-07 10:37:30|31.67|31.51|31.66|31.5|31.72|31.56|31.66|31.5|5
1744022260000|2025-04-07 10:37:40|31.64|31.48|31.53|31.37|31.64|31.48|31.53|31.37|55
1744022270000|2025-04-07 10:37:50|31.51|31.35|31.38|31.22|31.53|31.37|31.38|31.22|10
1744022280000|2025-04-07 10:38:00|31.37|31.21|31.4|31.24|31.4|31.24|31.37|31.21|11
1744022290000|2025-04-07 10:38:10|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|4
1744022300000|2025-04-07 10:38:20|31.43|31.27|31.4|31.24|31.45|31.29|31.37|31.21|13
1744022310000|2025-04-07 10:38:30|31.38|31.22|31.29|31.13|31.4|31.24|31.26|31.1|35
1744022320000|2025-04-07 10:38:40|31.27|31.11|31.27|31.11|31.31|31.15|31.24|31.08|11
1744022330000|2025-04-07 10:38:50|31.28|31.12|31.27|31.11|31.28|31.12|31.24|31.08|21
1744022340000|2025-04-07 10:39:00|31.26|31.1|31.21|31.05|31.27|31.11|31.21|31.05|105
1744022350000|2025-04-07 10:39:10|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|51
1744022360000|2025-04-07 10:39:20|31.21|31.05|31.12|30.96|31.23|31.07|31.12|30.96|9
1744022370000|2025-04-07 10:39:30|31.11|30.95|31.02|30.86|31.11|30.95|31.01|30.85|22
1744022380000|2025-04-07 10:39:40|31.06|30.9|31.18|30.93|31.18|30.94|31.06|30.9|67
1744022390000|2025-04-07 10:39:50|31.14|30.98|31.17|31.01|31.18|31.02|31.14|30.98|6
1744022400000|2025-04-07 10:40:00|31.18|31.02|31.13|30.97|31.18|31.02|31.12|30.96|12
1744022410000|2025-04-07 10:40:10|31.18|31.02|31.22|31.06|31.22|31.06|31.13|30.97|5
1744022420000|2025-04-07 10:40:20|31.2|31.04|31.22|31.06|31.23|31.07|31.12|30.96|48
1744022430000|2025-04-07 10:40:30|31.18|31.02|31.29|31.13|31.32|31.16|31.18|31.02|15
1744022440000|2025-04-07 10:40:40|31.28|31.12|31.23|31.07|31.3|31.14|31.21|31.05|13
1744022450000|2025-04-07 10:40:50|31.22|31.06|31.3|31.14|31.3|31.14|31.22|31.06|6
1744022460000|2025-04-07 10:41:00|31.32|31.16|31.4|31.24|31.4|31.24|31.3|31.14|11
1744022470000|2025-04-07 10:41:10|31.38|31.22|31.4|31.24|31.43|31.27|31.37|31.21|17
1744022480000|2025-04-07 10:41:20|31.37|31.21|31.35|31.19|31.37|31.21|31.32|31.16|18
1744022490000|2025-04-07 10:41:30|31.38|31.22|31.4|31.24|31.4|31.24|31.37|31.21|23
1744022500000|2025-04-07 10:41:40|31.39|31.23|31.35|31.19|31.39|31.23|31.29|31.13|18
1744022510000|2025-04-07 10:41:50|31.37|31.21|31.4|31.24|31.42|31.26|31.37|31.21|1
1744022520000|2025-04-07 10:42:00|31.37|31.21|31.42|31.26|31.42|31.26|31.35|31.19|31
1744022530000|2025-04-07 10:42:10|31.39|31.23|31.34|31.18|31.39|31.23|31.33|31.17|14
1744022540000|2025-04-07 10:42:20|31.33|31.17|31.3|31.14|31.33|31.17|31.28|31.12|11
1744022550000|2025-04-07 10:42:30|31.28|31.12|31.33|31.17|31.36|31.2|31.27|31.11|15
1744022560000|2025-04-07 10:42:40|31.28|31.12|31.16|31|31.3|31.14|31.16|31|76
1744022570000|2025-04-07 10:42:50|31.15|30.99|31.12|30.96|31.15|30.99|31.09|30.93|95
1744022580000|2025-04-07 10:43:00|31.14|30.98|31.2|31.04|31.21|31.05|31.09|30.93|136
1744022590000|2025-04-07 10:43:10|31.19|31.03|31.18|31.02|31.19|31.03|31.13|30.97|6
1744022600000|2025-04-07 10:43:20|31.19|31.03|31.09|30.93|31.21|31.05|31.09|30.93|18
1744022610000|2025-04-07 10:43:30|31.08|30.92|31.09|30.93|31.13|30.97|31.06|30.9|15
1744022620000|2025-04-07 10:43:40|31.1|30.94|31.06|30.9|31.1|30.94|31.06|30.9|19
1744022630000|2025-04-07 10:43:50|31.05|30.89|30.99|30.83|31.06|30.9|30.99|30.83|18
1744022640000|2025-04-07 10:44:00|31.01|30.85|30.99|30.83|31.05|30.89|30.99|30.83|12
1744022650000|2025-04-07 10:44:10|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|10
1744022660000|2025-04-07 10:44:20|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|6
1744022670000|2025-04-07 10:44:30|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|9
1744022680000|2025-04-07 10:44:40|30.89|30.73|30.93|30.77|30.94|30.78|30.88|30.72|7
1744022690000|2025-04-07 10:44:50|30.91|30.75|30.99|30.83|30.99|30.83|30.91|30.75|3
1744022700000|2025-04-07 10:45:00|31.03|30.87|31.11|30.95|31.11|30.95|31.03|30.87|14
1744022710000|2025-04-07 10:45:10|31.1|30.94|31.06|30.9|31.11|30.95|31.06|30.9|8
1744022720000|2025-04-07 10:45:20|31.05|30.89|31.06|30.9|31.06|30.9|31.01|30.85|11
1744022730000|2025-04-07 10:45:30|31.08|30.92|31.09|30.93|31.12|30.96|31.07|30.91|17
1744022740000|2025-04-07 10:45:40|31.11|30.95|31.04|30.88|31.14|30.98|31.04|30.88|17
1744022750000|2025-04-07 10:45:50|31.01|30.85|31|30.84|31.01|30.85|30.98|30.82|15
1744022760000|2025-04-07 10:46:00|31.01|30.85|31.06|30.9|31.11|30.95|30.96|30.8|76
1744022770000|2025-04-07 10:46:10|31.05|30.89|30.99|30.83|31.08|30.92|30.99|30.83|22
1744022780000|2025-04-07 10:46:20|31.01|30.85|31.03|30.87|31.05|30.89|31|30.84|3
1744022790000|2025-04-07 10:46:30|31.04|30.88|31.1|30.94|31.1|30.94|31.04|30.88|4
1744022800000|2025-04-07 10:46:40|31.09|30.93|31.13|30.97|31.15|30.99|31.05|30.89|13
1744022810000|2025-04-07 10:46:50|31.14|30.98|31.23|31.07|31.24|31.08|31.14|30.98|13
1744022820000|2025-04-07 10:47:00|31.24|31.08|31.26|31.1|31.31|31.15|31.24|31.08|9
1744022830000|2025-04-07 10:47:10|31.24|31.08|31.21|31.05|31.24|31.08|31.21|31.05|2
1744022840000|2025-04-07 10:47:20|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|5
1744022850000|2025-04-07 10:47:30|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|6
1744022860000|2025-04-07 10:47:40|31.32|31.16|31.34|31.18|31.36|31.2|31.31|31.15|2
1744022870000|2025-04-07 10:47:50|31.32|31.16|31.36|31.2|31.36|31.2|31.31|31.15|5
1744022880000|2025-04-07 10:48:00|31.37|31.21|31.4|31.24|31.42|31.26|31.36|31.2|1
1744022890000|2025-04-07 10:48:10|31.36|31.2|31.36|31.2|31.39|31.23|31.36|31.2|18
1744022900000|2025-04-07 10:48:20|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|6
1744022910000|2025-04-07 10:48:30|31.36|31.2|31.36|31.2|31.38|31.22|31.36|31.2|4
1744022920000|2025-04-07 10:48:40|31.35|31.19|31.31|31.15|31.36|31.2|31.31|31.15|0
1744022930000|2025-04-07 10:48:50|31.3|31.14|31.24|31.08|31.3|31.14|31.24|31.08|17
1744022940000|2025-04-07 10:49:00|31.26|31.1|31.26|31.1|31.26|31.1|31.24|31.08|17
1744022950000|2025-04-07 10:49:10|31.28|31.12|31.26|31.1|31.29|31.13|31.23|31.07|3
1744022960000|2025-04-07 10:49:20|31.29|31.13|31.34|31.18|31.37|31.21|31.29|31.13|6
1744022970000|2025-04-07 10:49:30|31.35|31.19|31.42|31.26|31.42|31.26|31.35|31.19|7
1744022980000|2025-04-07 10:49:40|31.4|31.24|31.42|31.26|31.45|31.29|31.4|31.24|15
1744022990000|2025-04-07 10:49:50|31.41|31.25|31.44|31.28|31.45|31.29|31.41|31.25|4
1744023000000|2025-04-07 10:50:00|31.42|31.26|31.36|31.2|31.47|31.31|31.36|31.2|13
1744023010000|2025-04-07 10:50:10|31.35|31.19|31.25|31.09|31.35|31.19|31.24|31.08|9
1744023020000|2025-04-07 10:50:20|31.26|31.1|31.3|31.14|31.31|31.15|31.26|31.1|22
1744023030000|2025-04-07 10:50:30|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|8
1744023040000|2025-04-07 10:50:40|31.29|31.13|31.25|31.09|31.29|31.13|31.19|31.03|13
1744023050000|2025-04-07 10:50:50|31.24|31.08|31.31|31.15|31.31|31.15|31.23|31.07|7
1744023060000|2025-04-07 10:51:00|31.3|31.14|31.31|31.15|31.34|31.18|31.3|31.14|1
1744023070000|2025-04-07 10:51:10|31.32|31.16|31.31|31.15|31.35|31.19|31.3|31.14|1
1744023080000|2025-04-07 10:51:20|31.34|31.18|31.36|31.2|31.36|31.2|31.34|31.18|2
1744023090000|2025-04-07 10:51:30|31.39|31.23|31.38|31.22|31.41|31.25|31.38|31.22|3
1744023100000|2025-04-07 10:51:40|31.39|31.23|31.41|31.25|31.41|31.25|31.38|31.22|1
1744023110000|2025-04-07 10:51:50|31.42|31.26|31.44|31.28|31.46|31.3|31.42|31.26|0
1744023120000|2025-04-07 10:52:00|31.46|31.3|31.49|31.33|31.49|31.33|31.43|31.27|9
1744023130000|2025-04-07 10:52:10|31.51|31.35|31.49|31.33|31.51|31.35|31.46|31.3|5
1744023140000|2025-04-07 10:52:20|31.51|31.35|31.52|31.36|31.52|31.36|31.51|31.35|7
1744023150000|2025-04-07 10:52:30|31.54|31.38|31.62|31.46|31.62|31.46|31.54|31.38|4
1744023160000|2025-04-07 10:52:40|31.6|31.44|31.58|31.42|31.6|31.44|31.57|31.41|28
1744023170000|2025-04-07 10:52:50|31.6|31.44|31.71|31.55|31.73|31.57|31.6|31.44|11
1744023180000|2025-04-07 10:53:00|31.7|31.54|31.68|31.52|31.71|31.55|31.68|31.52|9
1744023190000|2025-04-07 10:53:10|31.67|31.51|31.63|31.47|31.68|31.52|31.63|31.47|3
1744023200000|2025-04-07 10:53:20|31.65|31.49|31.73|31.57|31.73|31.57|31.65|31.49|6
1744023210000|2025-04-07 10:53:30|31.71|31.55|31.75|31.59|31.75|31.59|31.71|31.55|11
1744023220000|2025-04-07 10:53:40|31.78|31.62|31.8|31.64|31.8|31.64|31.76|31.6|1
1744023230000|2025-04-07 10:53:50|31.78|31.62|31.84|31.68|31.84|31.68|31.76|31.6|30
1744023240000|2025-04-07 10:54:00|31.82|31.66|31.77|31.61|31.85|31.69|31.77|31.61|4
1744023250000|2025-04-07 10:54:10|31.79|31.63|31.76|31.6|31.8|31.64|31.75|31.59|1
1744023260000|2025-04-07 10:54:20|31.75|31.59|31.8|31.64|31.8|31.64|31.73|31.57|5
1744023270000|2025-04-07 10:54:30|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|5
1744023280000|2025-04-07 10:54:40|31.78|31.62|31.81|31.65|31.81|31.65|31.78|31.62|3
1744023290000|2025-04-07 10:54:50|31.8|31.64|31.7|31.54|31.8|31.64|31.69|31.53|61
1744023300000|2025-04-07 10:55:00|31.75|31.59|31.75|31.59|31.75|31.59|31.73|31.57|1
1744023310000|2025-04-07 10:55:10|31.76|31.6|31.78|31.62|31.8|31.64|31.75|31.59|1
1744023320000|2025-04-07 10:55:20|31.81|31.65|31.8|31.64|31.81|31.65|31.78|31.62|2
1744023330000|2025-04-07 10:55:30|31.81|31.65|31.85|31.69|31.86|31.7|31.81|31.65|8
1744023340000|2025-04-07 10:55:40|31.86|31.7|31.91|31.75|31.93|31.77|31.86|31.7|19
1744023350000|2025-04-07 10:55:50|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|1
1744023360000|2025-04-07 10:56:00|31.94|31.78|31.8|31.64|31.96|31.8|31.8|31.64|30
1744023370000|2025-04-07 10:56:10|31.83|31.67|31.8|31.64|31.83|31.67|31.8|31.64|8
1744023380000|2025-04-07 10:56:20|31.83|31.67|31.75|31.59|31.85|31.69|31.74|31.58|4
1744023390000|2025-04-07 10:56:30|31.76|31.6|31.68|31.52|31.76|31.6|31.66|31.5|9
1744023400000|2025-04-07 10:56:40|31.66|31.5|31.65|31.49|31.68|31.52|31.63|31.47|10
1744023410000|2025-04-07 10:56:50|31.68|31.52|31.71|31.55|31.73|31.57|31.68|31.52|14
1744023420000|2025-04-07 10:57:00|31.7|31.54|31.76|31.6|31.76|31.6|31.7|31.54|5
1744023430000|2025-04-07 10:57:10|31.78|31.62|31.86|31.7|31.86|31.7|31.78|31.62|6
1744023440000|2025-04-07 10:57:20|31.88|31.72|31.9|31.74|31.93|31.77|31.86|31.7|14
1744023450000|2025-04-07 10:57:30|31.93|31.77|32.08|31.92|32.08|31.92|31.93|31.77|29
1744023460000|2025-04-07 10:57:40|32.09|31.93|32.06|31.9|32.11|31.95|32.06|31.9|6
1744023470000|2025-04-07 10:57:50|32.05|31.89|32.1|31.94|32.11|31.95|32.03|31.87|29
1744023480000|2025-04-07 10:58:00|32.08|31.92|32.1|31.94|32.11|31.95|32.05|31.89|4
1744023490000|2025-04-07 10:58:10|32.11|31.95|32.11|31.95|32.11|31.95|32.08|31.92|3
1744023500000|2025-04-07 10:58:20|32.1|31.94|32.12|31.96|32.16|32|32.1|31.94|7
1744023510000|2025-04-07 10:58:30|32.11|31.95|32.11|31.95|32.12|31.96|32.11|31.95|3
1744023520000|2025-04-07 10:58:40|32.09|31.93|32.05|31.89|32.09|31.93|32|31.84|86
1744023530000|2025-04-07 10:58:50|32.06|31.9|32|31.84|32.08|31.92|32|31.84|11
1744023540000|2025-04-07 10:59:00|31.99|31.83|32|31.84|32|31.84|31.95|31.79|2
1744023550000|2025-04-07 10:59:10|31.99|31.83|32|31.84|32|31.84|31.99|31.83|0
1744023560000|2025-04-07 10:59:20|31.99|31.83|32|31.84|32|31.84|31.99|31.83|0
1744023570000|2025-04-07 10:59:30|32.05|31.89|32.05|31.89|32.05|31.89|32|31.84|13
1744023580000|2025-04-07 10:59:40|32|31.84|31.92|31.76|32|31.84|31.88|31.72|19
1744023590000|2025-04-07 10:59:50|31.93|31.77|31.95|31.79|31.95|31.79|31.9|31.74|7
1744023600000|2025-04-07 11:00:00|31.93|31.77|31.98|31.82|32|31.84|31.93|31.77|38
1744023610000|2025-04-07 11:00:10|31.94|31.78|31.88|31.72|31.94|31.78|31.87|31.71|9
1744023620000|2025-04-07 11:00:20|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|2
1744023630000|2025-04-07 11:00:30|31.9|31.74|31.9|31.74|31.93|31.77|31.88|31.72|10
1744023640000|2025-04-07 11:00:40|31.93|31.77|31.98|31.82|31.98|31.82|31.92|31.76|2
1744023650000|2025-04-07 11:00:50|32.03|31.87|32.09|31.93|32.09|31.93|32|31.84|17
1744023660000|2025-04-07 11:01:00|32.11|31.95|32.09|31.93|32.14|31.98|32.09|31.93|9
1744023670000|2025-04-07 11:01:10|32.11|31.95|32.09|31.93|32.11|31.95|32.08|31.92|4
1744023680000|2025-04-07 11:01:20|32.13|31.97|32.16|32|32.16|32|32.13|31.97|8
1744023690000|2025-04-07 11:01:30|32.11|31.95|31.98|31.82|32.12|31.96|31.97|31.81|10
1744023700000|2025-04-07 11:01:40|31.96|31.8|31.88|31.72|31.96|31.8|31.88|31.72|4
1744023710000|2025-04-07 11:01:50|31.87|31.71|31.83|31.67|31.9|31.74|31.82|31.66|4
1744023720000|2025-04-07 11:02:00|31.87|31.71|31.88|31.72|31.88|31.72|31.82|31.66|4
1744023730000|2025-04-07 11:02:10|31.92|31.76|31.9|31.74|31.92|31.76|31.87|31.71|4
1744023740000|2025-04-07 11:02:20|31.92|31.76|31.84|31.68|31.92|31.76|31.84|31.68|4
1744023750000|2025-04-07 11:02:30|31.82|31.66|31.81|31.65|31.86|31.7|31.81|31.65|13
1744023760000|2025-04-07 11:02:40|31.8|31.64|31.78|31.62|31.81|31.65|31.76|31.6|5
1744023770000|2025-04-07 11:02:50|31.79|31.63|31.81|31.65|31.84|31.68|31.79|31.63|0
1744023780000|2025-04-07 11:03:00|31.84|31.68|31.84|31.68|31.88|31.72|31.81|31.65|6
1744023790000|2025-04-07 11:03:10|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|3
1744023800000|2025-04-07 11:03:20|31.82|31.66|31.74|31.58|31.84|31.68|31.74|31.58|11
1744023810000|2025-04-07 11:03:30|31.7|31.54|31.72|31.56|31.74|31.58|31.69|31.53|6
1744023820000|2025-04-07 11:03:40|31.74|31.58|31.76|31.6|31.79|31.63|31.72|31.56|9
1744023830000|2025-04-07 11:03:50|31.75|31.59|31.73|31.57|31.76|31.6|31.73|31.57|3
1744023840000|2025-04-07 11:04:00|31.76|31.6|31.81|31.65|31.82|31.66|31.76|31.6|14
1744023850000|2025-04-07 11:04:10|31.82|31.66|31.81|31.65|31.84|31.68|31.77|31.61|0
1744023860000|2025-04-07 11:04:20|31.82|31.66|31.76|31.6|31.82|31.66|31.75|31.59|3
1744023870000|2025-04-07 11:04:30|31.72|31.56|31.71|31.55|31.75|31.59|31.7|31.54|8
1744023880000|2025-04-07 11:04:40|31.7|31.54|31.76|31.6|31.76|31.6|31.7|31.54|3
1744023890000|2025-04-07 11:04:50|31.75|31.59|31.65|31.49|31.75|31.59|31.65|31.49|3
1744023900000|2025-04-07 11:05:00|31.66|31.5|31.64|31.48|31.71|31.55|31.59|31.43|14
1744023910000|2025-04-07 11:05:10|31.65|31.49|31.69|31.53|31.71|31.55|31.64|31.48|8
1744023920000|2025-04-07 11:05:20|31.72|31.56|31.74|31.58|31.77|31.61|31.71|31.55|16
1744023930000|2025-04-07 11:05:30|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|24
1744023940000|2025-04-07 11:05:40|31.74|31.58|31.74|31.58|31.74|31.58|31.68|31.52|3
1744023950000|2025-04-07 11:05:50|31.72|31.56|31.74|31.58|31.75|31.59|31.72|31.56|1
1744023960000|2025-04-07 11:06:00|31.75|31.59|31.85|31.69|31.86|31.7|31.75|31.59|2
1744023970000|2025-04-07 11:06:10|31.84|31.68|31.71|31.55|31.84|31.68|31.71|31.55|2
1744023980000|2025-04-07 11:06:20|31.73|31.57|31.74|31.58|31.74|31.58|31.68|31.52|5
1744023990000|2025-04-07 11:06:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1744024000000|2025-04-07 11:06:40|31.75|31.59|31.74|31.58|31.77|31.61|31.74|31.58|1
1744024010000|2025-04-07 11:06:50|31.75|31.59|31.82|31.66|31.82|31.66|31.75|31.59|2
1744024020000|2025-04-07 11:07:00|31.81|31.65|31.77|31.61|31.82|31.66|31.75|31.59|4
1744024030000|2025-04-07 11:07:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1744024040000|2025-04-07 11:07:20|31.76|31.6|31.79|31.63|31.79|31.63|31.75|31.59|27
1744024050000|2025-04-07 11:07:30|31.77|31.61|31.66|31.5|31.77|31.61|31.66|31.5|3
1744024060000|2025-04-07 11:07:40|31.64|31.48|31.74|31.58|31.74|31.58|31.64|31.48|6
1744024070000|2025-04-07 11:07:50|31.76|31.6|31.77|31.61|31.77|31.61|31.74|31.58|7
1744024080000|2025-04-07 11:08:00|31.81|31.65|31.79|31.63|31.81|31.65|31.77|31.61|4
1744024090000|2025-04-07 11:08:10|31.81|31.65|31.82|31.66|31.84|31.68|31.79|31.63|1
1744024100000|2025-04-07 11:08:20|31.83|31.67|31.76|31.6|31.86|31.7|31.76|31.6|5
1744024110000|2025-04-07 11:08:30|31.77|31.61|31.69|31.53|31.79|31.63|31.69|31.53|4
1744024120000|2025-04-07 11:08:40|31.71|31.55|31.68|31.52|31.71|31.55|31.65|31.49|22
1744024130000|2025-04-07 11:08:50|31.65|31.49|31.68|31.52|31.69|31.53|31.63|31.47|2
1744024140000|2025-04-07 11:09:00|31.65|31.49|31.53|31.37|31.65|31.49|31.53|31.37|17
1744024150000|2025-04-07 11:09:10|31.55|31.39|31.47|31.31|31.55|31.39|31.47|31.31|3
1744024160000|2025-04-07 11:09:20|31.48|31.32|31.52|31.36|31.52|31.36|31.47|31.31|2
1744024170000|2025-04-07 11:09:30|31.51|31.35|31.52|31.36|31.52|31.36|31.47|31.31|3
1744024180000|2025-04-07 11:09:40|31.5|31.34|31.37|31.21|31.5|31.34|31.35|31.19|57
1744024190000|2025-04-07 11:09:50|31.38|31.22|31.37|31.21|31.38|31.22|31.35|31.19|4
1744024200000|2025-04-07 11:10:00|31.38|31.22|31.48|31.32|31.49|31.33|31.38|31.22|10
1744024210000|2025-04-07 11:10:10|31.49|31.33|31.48|31.32|31.49|31.33|31.41|31.25|1
1744024220000|2025-04-07 11:10:20|31.49|31.33|31.53|31.37|31.57|31.41|31.48|31.32|13
1744024230000|2025-04-07 11:10:30|31.54|31.38|31.53|31.37|31.56|31.4|31.5|31.34|18
1744024240000|2025-04-07 11:10:40|31.57|31.41|31.54|31.38|31.57|31.41|31.48|31.32|6
1744024250000|2025-04-07 11:10:50|31.56|31.4|31.59|31.43|31.62|31.46|31.53|31.37|6
1744024260000|2025-04-07 11:11:00|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|2
1744024270000|2025-04-07 11:11:10|31.68|31.52|31.69|31.53|31.71|31.55|31.64|31.48|3
1744024280000|2025-04-07 11:11:20|31.71|31.55|31.64|31.48|31.71|31.55|31.61|31.45|21
1744024290000|2025-04-07 11:11:30|31.63|31.47|31.59|31.43|31.64|31.48|31.58|31.42|20
1744024300000|2025-04-07 11:11:40|31.61|31.45|31.6|31.44|31.61|31.45|31.57|31.41|14
1744024310000|2025-04-07 11:11:50|31.58|31.42|31.59|31.43|31.61|31.45|31.58|31.42|3
1744024320000|2025-04-07 11:12:00|31.61|31.45|31.65|31.49|31.65|31.49|31.61|31.45|28
1744024330000|2025-04-07 11:12:10|31.67|31.51|31.62|31.46|31.67|31.51|31.6|31.44|2
1744024340000|2025-04-07 11:12:20|31.64|31.48|31.62|31.46|31.64|31.48|31.59|31.43|21
1744024350000|2025-04-07 11:12:30|31.64|31.48|31.62|31.46|31.67|31.51|31.6|31.44|5
1744024360000|2025-04-07 11:12:40|31.6|31.44|31.6|31.44|31.65|31.49|31.59|31.43|31
1744024370000|2025-04-07 11:12:50|31.59|31.43|31.59|31.43|31.6|31.44|31.57|31.41|31
1744024380000|2025-04-07 11:13:00|31.57|31.41|31.62|31.46|31.63|31.47|31.54|31.38|33
1744024390000|2025-04-07 11:13:10|31.63|31.47|31.62|31.46|31.68|31.52|31.62|31.46|11
1744024400000|2025-04-07 11:13:20|31.59|31.43|31.55|31.39|31.61|31.45|31.55|31.39|17
1744024410000|2025-04-07 11:13:30|31.59|31.43|31.58|31.42|31.59|31.43|31.55|31.39|19
1744024420000|2025-04-07 11:13:40|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|0
1744024430000|2025-04-07 11:13:50|31.61|31.45|31.61|31.45|31.67|31.51|31.61|31.45|4
1744024440000|2025-04-07 11:14:00|31.62|31.46|31.6|31.44|31.62|31.46|31.55|31.39|9
1744024450000|2025-04-07 11:14:10|31.61|31.45|31.64|31.48|31.65|31.49|31.61|31.45|4
1744024460000|2025-04-07 11:14:20|31.63|31.47|31.64|31.48|31.65|31.49|31.6|31.44|15
1744024470000|2025-04-07 11:14:30|31.65|31.49|31.59|31.43|31.65|31.49|31.59|31.43|1
1744024480000|2025-04-07 11:14:40|31.6|31.44|31.67|31.51|31.69|31.53|31.6|31.44|9
1744024490000|2025-04-07 11:14:50|31.66|31.5|31.72|31.56|31.72|31.56|31.65|31.49|10
1744024500000|2025-04-07 11:15:00|31.7|31.54|31.72|31.56|31.72|31.56|31.69|31.53|5
1744024510000|2025-04-07 11:15:10|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|9
1744024520000|2025-04-07 11:15:20|31.8|31.64|31.83|31.67|31.83|31.67|31.8|31.64|8
1744024530000|2025-04-07 11:15:30|31.84|31.68|31.79|31.63|31.86|31.7|31.79|31.63|24
1744024540000|2025-04-07 11:15:40|31.77|31.61|31.8|31.64|31.82|31.66|31.77|31.61|29
1744024550000|2025-04-07 11:15:50|31.81|31.65|31.8|31.64|31.85|31.69|31.77|31.61|9
1744024560000|2025-04-07 11:16:00|31.81|31.65|31.88|31.72|31.88|31.72|31.81|31.65|6
1744024570000|2025-04-07 11:16:10|31.85|31.69|31.85|31.69|31.86|31.7|31.85|31.69|2
1744024580000|2025-04-07 11:16:20|31.83|31.67|31.87|31.71|31.87|31.71|31.8|31.64|35
1744024590000|2025-04-07 11:16:30|31.89|31.73|31.92|31.76|31.92|31.76|31.87|31.71|5
1744024600000|2025-04-07 11:16:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|4
1744024610000|2025-04-07 11:16:50|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|3
1744024620000|2025-04-07 11:17:00|31.97|31.81|31.92|31.76|31.97|31.81|31.92|31.76|0
1744024630000|2025-04-07 11:17:10|31.95|31.79|31.97|31.81|31.97|31.81|31.92|31.76|44
1744024640000|2025-04-07 11:17:20|31.94|31.78|31.9|31.74|31.96|31.8|31.9|31.74|1
1744024650000|2025-04-07 11:17:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1744024660000|2025-04-07 11:17:40|31.9|31.74|31.93|31.77|31.93|31.77|31.88|31.72|7
1744024670000|2025-04-07 11:17:50|31.94|31.78|31.92|31.76|31.94|31.78|31.91|31.75|2
1744024680000|2025-04-07 11:18:00|31.9|31.74|31.88|31.72|31.9|31.74|31.87|31.71|19
1744024690000|2025-04-07 11:18:10|||||||||13
1744024700000|2025-04-07 11:18:20|31.86|31.7|31.81|31.65|31.88|31.72|31.78|31.62|112
1744024710000|2025-04-07 11:18:30|31.79|31.63|31.79|31.63|31.82|31.66|31.79|31.63|6
1744024720000|2025-04-07 11:18:40|31.75|31.59|31.75|31.59|31.76|31.6|31.74|31.58|6
1744024730000|2025-04-07 11:18:50|31.74|31.58|31.75|31.59|31.77|31.61|31.72|31.56|17
1744024740000|2025-04-07 11:19:00|31.71|31.55|31.76|31.6|31.76|31.6|31.7|31.54|4
1744024750000|2025-04-07 11:19:10|31.79|31.63|31.75|31.59|31.8|31.64|31.75|31.59|6
1744024760000|2025-04-07 11:19:20|31.77|31.61|31.8|31.64|31.8|31.64|31.77|31.61|1
1744024770000|2025-04-07 11:19:30|31.77|31.61|31.8|31.64|31.8|31.64|31.76|31.6|1
1744024780000|2025-04-07 11:19:40|31.75|31.59|31.75|31.59|31.75|31.59|31.67|31.51|8
1744024790000|2025-04-07 11:19:50|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|2
1744024800000|2025-04-07 11:20:00|31.71|31.55|31.54|31.38|31.74|31.58|31.54|31.38|14
1744024810000|2025-04-07 11:20:10|31.55|31.39|31.57|31.41|31.6|31.44|31.54|31.38|5
1744024820000|2025-04-07 11:20:20|31.55|31.39|31.54|31.38|31.6|31.44|31.54|31.38|0
1744024830000|2025-04-07 11:20:30|31.55|31.39|31.65|31.49|31.65|31.49|31.54|31.38|9
1744024840000|2025-04-07 11:20:40|31.66|31.5|31.69|31.53|31.7|31.54|31.66|31.5|4
1744024850000|2025-04-07 11:20:50|31.7|31.54|31.7|31.54|31.7|31.54|31.65|31.49|2
1744024860000|2025-04-07 11:21:00|31.69|31.53|31.73|31.57|31.75|31.59|31.67|31.51|8
1744024870000|2025-04-07 11:21:10|31.72|31.56|31.75|31.59|31.75|31.59|31.7|31.54|2
1744024880000|2025-04-07 11:21:20|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|0
1744024890000|2025-04-07 11:21:30|31.69|31.53|31.67|31.51|31.69|31.53|31.65|31.49|0
1744024900000|2025-04-07 11:21:40|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|11
1744024910000|2025-04-07 11:21:50|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|3
1744024920000|2025-04-07 11:22:00|31.67|31.51|31.65|31.49|31.7|31.54|31.65|31.49|12
1744024930000|2025-04-07 11:22:10|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|1
1744024950000|2025-04-07 11:22:30|31.66|31.5|31.71|31.55|31.72|31.56|31.66|31.5|7
1744024960000|2025-04-07 11:22:40|31.72|31.56|31.72|31.56|31.74|31.58|31.71|31.55|0
1744024970000|2025-04-07 11:22:50|31.71|31.55|31.77|31.61|31.77|31.61|31.7|31.54|6
1744024980000|2025-04-07 11:23:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1744024990000|2025-04-07 11:23:10|31.77|31.61|31.79|31.63|31.82|31.66|31.76|31.6|7
1744025000000|2025-04-07 11:23:20|31.77|31.61|31.75|31.59|31.79|31.63|31.74|31.58|14
1744025010000|2025-04-07 11:23:30|31.74|31.58|31.76|31.6|31.77|31.61|31.7|31.54|23
1744025020000|2025-04-07 11:23:40|31.77|31.61|31.77|31.61|31.77|31.61|31.74|31.58|3
1744025030000|2025-04-07 11:23:50|31.8|31.64|31.85|31.69|31.87|31.71|31.78|31.62|3
1744025040000|2025-04-07 11:24:00|31.87|31.71|31.82|31.66|31.87|31.71|31.82|31.66|3
1744025050000|2025-04-07 11:24:10|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1744025060000|2025-04-07 11:24:20|31.81|31.65|31.82|31.66|31.85|31.69|31.81|31.65|1
1744025090000|2025-04-07 11:24:50|31.84|31.68|31.87|31.71|31.87|31.71|31.82|31.66|3
1744025100000|2025-04-07 11:25:00|31.86|31.7|31.87|31.71|31.87|31.71|31.84|31.68|6
1744025120000|2025-04-07 11:25:20|31.88|31.72|31.92|31.76|31.92|31.76|31.88|31.72|3
1744025130000|2025-04-07 11:25:30|31.9|31.74|31.92|31.76|31.93|31.77|31.9|31.74|3
1744025150000|2025-04-07 11:25:50|31.93|31.77|32|31.84|32|31.84|31.93|31.77|9
1744025160000|2025-04-07 11:26:00|31.98|31.82|31.89|31.73|31.98|31.82|31.89|31.73|12
1744025170000|2025-04-07 11:26:10|31.91|31.75|31.87|31.71|31.91|31.75|31.84|31.68|2
1744025180000|2025-04-07 11:26:20|31.88|31.72|31.91|31.75|31.96|31.8|31.88|31.72|8
1744025190000|2025-04-07 11:26:30|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|1
1744025200000|2025-04-07 11:26:40|31.88|31.72|31.91|31.75|31.96|31.8|31.88|31.72|1
1744025210000|2025-04-07 11:26:50|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|0
1744025220000|2025-04-07 11:27:00|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|0
1744025230000|2025-04-07 11:27:10|31.91|31.75|31.9|31.74|31.91|31.75|31.85|31.69|4
1744025240000|2025-04-07 11:27:20|31.88|31.72|31.96|31.8|31.96|31.8|31.88|31.72|1
1744025250000|2025-04-07 11:27:30|31.95|31.79|31.91|31.75|31.96|31.8|31.91|31.75|1
1744025260000|2025-04-07 11:27:40|31.9|31.74|31.85|31.69|31.9|31.74|31.85|31.69|0
1744025270000|2025-04-07 11:27:50|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|2
1744025280000|2025-04-07 11:28:00|31.82|31.66|31.79|31.63|31.82|31.66|31.75|31.59|1
1744025290000|2025-04-07 11:28:10|31.77|31.61|31.73|31.57|31.79|31.63|31.73|31.57|6
1744025300000|2025-04-07 11:28:20|31.71|31.55|31.69|31.53|31.71|31.55|31.65|31.49|27
1744025310000|2025-04-07 11:28:30|31.67|31.51|31.69|31.53|31.7|31.54|31.64|31.48|35
1744025320000|2025-04-07 11:28:40|31.67|31.51|31.64|31.48|31.67|31.51|31.64|31.48|1
1744025330000|2025-04-07 11:28:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|1
1744025340000|2025-04-07 11:29:00|31.65|31.49|31.68|31.52|31.7|31.54|31.65|31.49|2
1744025350000|2025-04-07 11:29:10|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|1
1744025360000|2025-04-07 11:29:20|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|0
1744025370000|2025-04-07 11:29:30|31.71|31.55|31.75|31.59|31.75|31.59|31.7|31.54|0
1744025380000|2025-04-07 11:29:40|31.73|31.57|31.77|31.61|31.77|31.61|31.73|31.57|3
1744025390000|2025-04-07 11:29:50|31.76|31.6|31.78|31.62|31.79|31.63|31.75|31.59|6
1744025400000|2025-04-07 11:30:00|31.77|31.61|31.79|31.63|31.82|31.66|31.71|31.55|26
1744025410000|2025-04-07 11:30:10|31.82|31.66|31.82|31.66|31.83|31.67|31.77|31.61|10
1744025420000|2025-04-07 11:30:20|31.84|31.68|31.87|31.71|31.88|31.72|31.82|31.66|4
1744025430000|2025-04-07 11:30:30|31.88|31.72|31.84|31.68|31.9|31.74|31.84|31.68|3
1744025440000|2025-04-07 11:30:40|31.87|31.71|31.87|31.71|31.87|31.71|31.82|31.66|6
1744025450000|2025-04-07 11:30:50|31.83|31.67|31.77|31.61|31.83|31.67|31.77|31.61|0
1744025460000|2025-04-07 11:31:00|31.78|31.62|31.82|31.66|31.87|31.71|31.73|31.57|8
1744025470000|2025-04-07 11:31:10|31.83|31.67|31.85|31.69|31.87|31.71|31.82|31.66|1
1744025480000|2025-04-07 11:31:20|31.84|31.68|31.84|31.68|31.85|31.69|31.82|31.66|2
1744025490000|2025-04-07 11:31:30|31.82|31.66|31.82|31.66|31.83|31.67|31.78|31.62|2
1744025500000|2025-04-07 11:31:40|31.83|31.67|31.89|31.73|31.9|31.74|31.83|31.67|12
1744025510000|2025-04-07 11:31:50|31.91|31.75|31.87|31.71|31.92|31.75|31.85|31.67|13
1744025520000|2025-04-07 11:32:00|31.88|31.72|31.93|31.77|31.93|31.77|31.85|31.69|12
1744025530000|2025-04-07 11:32:10|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|3
1744025540000|2025-04-07 11:32:20|31.94|31.78|31.92|31.76|31.97|31.81|31.92|31.76|20
1744025550000|2025-04-07 11:32:30|31.94|31.78|31.9|31.74|31.95|31.79|31.9|31.74|8
1744025560000|2025-04-07 11:32:40|31.89|31.73|31.88|31.72|31.9|31.74|31.83|31.67|63
1744025570000|2025-04-07 11:32:50|31.86|31.7|31.89|31.73|31.89|31.73|31.85|31.69|11
1744025580000|2025-04-07 11:33:00|31.88|31.72|31.94|31.78|31.94|31.78|31.88|31.72|3
1744025590000|2025-04-07 11:33:10|31.93|31.77|31.94|31.78|31.94|31.78|31.89|31.73|7
1744025600000|2025-04-07 11:33:20|31.93|31.77|31.94|31.78|31.94|31.78|31.9|31.74|5
1744025610000|2025-04-07 11:33:30|31.93|31.77|31.87|31.71|31.94|31.78|31.87|31.71|3
1744025620000|2025-04-07 11:33:40|31.88|31.72|31.88|31.72|31.89|31.73|31.87|31.71|2
1744025630000|2025-04-07 11:33:50|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|1
1744025640000|2025-04-07 11:34:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|9
1744025650000|2025-04-07 11:34:10|31.98|31.82|31.98|31.82|31.99|31.83|31.94|31.78|0
1744025660000|2025-04-07 11:34:20|31.99|31.83|31.97|31.81|32.04|31.88|31.97|31.81|65
1744025670000|2025-04-07 11:34:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1744025680000|2025-04-07 11:34:40|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|1
1744025690000|2025-04-07 11:34:50|31.97|31.81|31.98|31.82|32.02|31.86|31.97|31.81|3
1744025700000|2025-04-07 11:35:00|32.01|31.85|32.03|31.87|32.03|31.87|31.93|31.77|6
1744025710000|2025-04-07 11:35:10|32.04|31.88|32.04|31.88|32.08|31.92|32.04|31.88|6
1744025720000|2025-04-07 11:35:20|32.03|31.87|32.04|31.88|32.04|31.88|32.01|31.85|5
1744025730000|2025-04-07 11:35:30|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1744025740000|2025-04-07 11:35:40|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|1
1744025750000|2025-04-07 11:35:50|32.07|31.91|32.07|31.91|32.09|31.93|32.07|31.91|9
1744025760000|2025-04-07 11:36:00|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|7
1744025770000|2025-04-07 11:36:10|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|0
1744025780000|2025-04-07 11:36:20|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|5
1744025790000|2025-04-07 11:36:30|32.11|31.95|32.14|31.98|32.17|32.01|32.11|31.95|24
1744025800000|2025-04-07 11:36:40|32.13|31.97|32.17|32.01|32.17|32.01|32.1|31.94|21
1744025810000|2025-04-07 11:36:50|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|6
1744025820000|2025-04-07 11:37:00|32.15|31.99|32.1|31.94|32.17|32.01|32.1|31.94|9
1744025830000|2025-04-07 11:37:10|32.11|31.95|32.17|32.01|32.17|32.01|32.1|31.94|3
1744025840000|2025-04-07 11:37:20|32.16|32|32.22|32.06|32.22|32.06|32.15|31.99|10
1744025850000|2025-04-07 11:37:30|32.23|32.07|32.25|32.09|32.27|32.11|32.22|32.06|4
1744025860000|2025-04-07 11:37:40|32.27|32.11|32.27|32.11|32.28|32.12|32.23|32.07|5
1744025870000|2025-04-07 11:37:50|32.26|32.1|32.33|32.17|32.33|32.17|32.23|32.07|6
1744025880000|2025-04-07 11:38:00|32.31|32.15|32.38|32.22|32.38|32.22|32.28|32.12|20
1744025890000|2025-04-07 11:38:10|32.37|32.21|32.27|32.11|32.37|32.21|32.27|32.11|19
1744025900000|2025-04-07 11:38:20|32.28|32.12|32.32|32.16|32.37|32.21|32.27|32.11|8
1744025910000|2025-04-07 11:38:30|32.33|32.17|32.32|32.16|32.37|32.21|32.32|32.16|5
1744025920000|2025-04-07 11:38:40|32.33|32.17|32.37|32.21|32.38|32.22|32.33|32.17|8
1744025930000|2025-04-07 11:38:50|32.36|32.2|32.35|32.19|32.37|32.21|32.32|32.16|6
1744025940000|2025-04-07 11:39:00|32.32|32.16|32.32|32.16|32.32|32.16|32.26|32.1|8
1744025950000|2025-04-07 11:39:10|32.3|32.14|32.27|32.11|32.32|32.16|32.27|32.11|13
1744025960000|2025-04-07 11:39:20|32.26|32.1|32.27|32.11|32.27|32.11|32.22|32.06|14
1744025970000|2025-04-07 11:39:30|32.26|32.1|32.21|32.05|32.26|32.1|32.16|32|16
1744025980000|2025-04-07 11:39:40|32.2|32.04|32.15|31.99|32.22|32.06|32.15|31.99|5
1744025990000|2025-04-07 11:39:50|32.17|32.01|32.17|32.01|32.19|32.03|32.15|31.99|11
1744026000000|2025-04-07 11:40:00|32.19|32.03|32.04|31.88|32.19|32.03|32.04|31.88|36
1744026010000|2025-04-07 11:40:10|32.03|31.87|31.98|31.82|32.04|31.88|31.98|31.82|26
1744026020000|2025-04-07 11:40:20|31.99|31.83|31.98|31.82|31.99|31.83|31.94|31.78|10
1744026030000|2025-04-07 11:40:30|31.94|31.78|32.03|31.87|32.03|31.87|31.94|31.78|6
1744026040000|2025-04-07 11:40:40|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1744026050000|2025-04-07 11:40:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|6
1744026060000|2025-04-07 11:41:00|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|0
1744026070000|2025-04-07 11:41:10|||||||||1
1744026080000|2025-04-07 11:41:20|32.1|31.94|32.09|31.93|32.14|31.98|32.09|31.93|1
1744026090000|2025-04-07 11:41:30|32.1|31.94|32.1|31.94|32.15|31.99|32.1|31.94|6
1744026100000|2025-04-07 11:41:40|32.12|31.96|32.14|31.98|32.15|31.99|32.12|31.96|1
1744026110000|2025-04-07 11:41:50|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|2
1744026120000|2025-04-07 11:42:00|32.14|31.98|32.12|31.96|32.15|31.99|32.1|31.94|1
1744026130000|2025-04-07 11:42:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1744026140000|2025-04-07 11:42:20|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|5
1744026150000|2025-04-07 11:42:30|32.1|31.94|32.14|31.98|32.14|31.98|32.09|31.93|2
1744026160000|2025-04-07 11:42:40|32.15|31.99|32.19|32.03|32.19|32.03|32.14|31.98|4
1744026170000|2025-04-07 11:42:50|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|4
1744026180000|2025-04-07 11:43:00|32.25|32.09|32.23|32.07|32.25|32.09|32.22|32.06|3
1744026190000|2025-04-07 11:43:10|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|8
1744026200000|2025-04-07 11:43:20|32.24|32.08|32.2|32.04|32.24|32.08|32.2|32.04|0
1744026210000|2025-04-07 11:43:30|32.22|32.06|32.22|32.06|32.25|32.09|32.2|32.04|6
1744026220000|2025-04-07 11:43:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1744026230000|2025-04-07 11:43:50|32.21|32.05|32.22|32.06|32.22|32.06|32.2|32.04|3
1744026240000|2025-04-07 11:44:00|32.23|32.07|32.19|32.03|32.25|32.09|32.14|31.98|96
1744026250000|2025-04-07 11:44:10|32.2|32.04|32.14|31.98|32.2|32.04|32.13|31.97|17
1744026260000|2025-04-07 11:44:20|32.13|31.97|32.08|31.92|32.14|31.98|32.08|31.92|16
1744026270000|2025-04-07 11:44:30|32.09|31.93|32.09|31.93|32.13|31.97|32.08|31.92|1
1744026280000|2025-04-07 11:44:40|32.08|31.92|32.13|31.97|32.14|31.98|32.08|31.92|12
1744026290000|2025-04-07 11:44:50|||||||||47
1744026300000|2025-04-07 11:45:00|32.14|31.98|32.19|32.03|32.19|32.03|32.13|31.97|23
1744026310000|2025-04-07 11:45:10|32.18|32.02|32.2|32.04|32.2|32.04|32.16|32|4
1744026320000|2025-04-07 11:45:20|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|2
1744026330000|2025-04-07 11:45:30|32.25|32.09|32.21|32.05|32.25|32.09|32.21|32.05|7
1744026340000|2025-04-07 11:45:40|32.22|32.06|32.21|32.05|32.22|32.06|32.18|32.02|4
1744026350000|2025-04-07 11:45:50|32.19|32.03|32.29|32.13|32.29|32.13|32.19|32.03|3
1744026360000|2025-04-07 11:46:00|32.28|32.12|32.24|32.08|32.28|32.12|32.24|32.08|21
1744026370000|2025-04-07 11:46:10|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|3
1744026380000|2025-04-07 11:46:20|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|16
1744026390000|2025-04-07 11:46:30|32.2|32.04|32.17|32.01|32.24|32.08|32.16|32|5
1744026400000|2025-04-07 11:46:40|32.16|32|32.08|31.92|32.16|32|32.08|31.92|1
1744026410000|2025-04-07 11:46:50|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|26
1744026420000|2025-04-07 11:47:00|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|16
1744026430000|2025-04-07 11:47:10|32.01|31.85|31.98|31.82|32.01|31.85|31.96|31.8|27
1744026440000|2025-04-07 11:47:20|32|31.84|32.01|31.85|32.03|31.87|32|31.84|9
1744026450000|2025-04-07 11:47:30|32|31.84|31.91|31.75|32.01|31.85|31.88|31.72|17
1744026460000|2025-04-07 11:47:40|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|10
1744026470000|2025-04-07 11:47:50|31.93|31.77|31.91|31.75|31.95|31.79|31.91|31.75|7
1744026480000|2025-04-07 11:48:00|31.9|31.74|31.92|31.76|31.95|31.79|31.9|31.74|1
1744026490000|2025-04-07 11:48:10|31.91|31.75|32.03|31.87|32.03|31.87|31.91|31.75|9
1744026500000|2025-04-07 11:48:20|32.04|31.88|32.18|32.02|32.18|32.02|32.03|31.87|35
1744026510000|2025-04-07 11:48:30|32.14|31.98|32.18|32.02|32.18|32.02|32.13|31.97|0
1744026520000|2025-04-07 11:48:40|32.16|32|32.19|32.03|32.19|32.03|32.13|31.97|7
1744026530000|2025-04-07 11:48:50|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|4
1744026540000|2025-04-07 11:49:00|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|11
1744026550000|2025-04-07 11:49:10|32.18|32.02|32.19|32.03|32.19|32.03|32.16|32|2
1744026560000|2025-04-07 11:49:20|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|12
1744026570000|2025-04-07 11:49:30|32.2|32.04|32.23|32.07|32.24|32.08|32.19|32.03|11
1744026580000|2025-04-07 11:49:40|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1744026590000|2025-04-07 11:49:50|32.23|32.07|32.24|32.08|32.24|32.08|32.22|32.06|0
1744026600000|2025-04-07 11:50:00|32.23|32.07|32.23|32.07|32.24|32.08|32.19|32.03|1
1744026610000|2025-04-07 11:50:10|32.24|32.08|32.21|32.05|32.24|32.08|32.19|32.03|0
1744026620000|2025-04-07 11:50:20|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|0
1744026630000|2025-04-07 11:50:30|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|3
1744026640000|2025-04-07 11:50:40|32.23|32.07|32.24|32.08|32.24|32.08|32.21|32.05|0
1744026660000|2025-04-07 11:51:00|32.23|32.07|32.21|32.05|32.24|32.08|32.21|32.05|2
1744026670000|2025-04-07 11:51:10|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|3
1744026680000|2025-04-07 11:51:20|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|1
1744026690000|2025-04-07 11:51:30|32.19|32.03|32.21|32.05|32.23|32.07|32.18|32.02|1
1744026700000|2025-04-07 11:51:40|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|1
1744026710000|2025-04-07 11:51:50|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|0
1744026720000|2025-04-07 11:52:00|||||||||2
1744026730000|2025-04-07 11:52:10|32.23|32.07|32.23|32.07|32.25|32.09|32.19|32.03|73
1744026740000|2025-04-07 11:52:20|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|5
1744026750000|2025-04-07 11:52:30|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|3
1744026760000|2025-04-07 11:52:40|32.25|32.09|32.22|32.06|32.25|32.09|32.17|32.01|12
1744026770000|2025-04-07 11:52:50|32.21|32.05|32.11|31.95|32.21|32.05|32.11|31.95|3
1744026780000|2025-04-07 11:53:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|15
1744026790000|2025-04-07 11:53:10|32.06|31.9|32.05|31.89|32.08|31.92|32.05|31.89|12
1744026800000|2025-04-07 11:53:20|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|27
1744026810000|2025-04-07 11:53:30|32.12|31.96|32.15|31.99|32.16|32|32.11|31.95|16
1744026820000|2025-04-07 11:53:40|32.17|32.01|32.18|32.02|32.18|32.02|32.16|32|146
1744026830000|2025-04-07 11:53:50|32.17|32.01|32.21|32.05|32.23|32.07|32.17|32.01|4
1744026840000|2025-04-07 11:54:00|32.2|32.04|32.28|32.12|32.28|32.12|32.18|32.02|82
1744026850000|2025-04-07 11:54:10|32.26|32.1|32.23|32.07|32.26|32.1|32.23|32.07|13
1744026860000|2025-04-07 11:54:20|||||||||1
1744026870000|2025-04-07 11:54:30|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|6
1744026880000|2025-04-07 11:54:40|32.18|32.02|32.08|31.92|32.18|32.02|32.08|31.92|28
1744026890000|2025-04-07 11:54:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|6
1744026900000|2025-04-07 11:55:00|32.08|31.92|32.03|31.87|32.13|31.97|32.03|31.87|1
1744026910000|2025-04-07 11:55:10|32.04|31.88|32.04|31.88|32.08|31.92|32.03|31.87|6
1744026920000|2025-04-07 11:55:20|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1744026930000|2025-04-07 11:55:30|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|3
1744026940000|2025-04-07 11:55:40|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|7
1744026950000|2025-04-07 11:55:50|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|6
1744026960000|2025-04-07 11:56:00|32.01|31.85|31.93|31.77|32.01|31.85|31.93|31.77|9
1744026970000|2025-04-07 11:56:10|31.92|31.76|31.87|31.71|31.93|31.77|31.87|31.71|10
1744026980000|2025-04-07 11:56:20|31.88|31.72|31.98|31.82|31.98|31.82|31.87|31.71|7
1744026990000|2025-04-07 11:56:30|32.02|31.86|31.98|31.82|32.03|31.87|31.98|31.82|16
1744027000000|2025-04-07 11:56:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1744027020000|2025-04-07 11:57:00|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|7
1744027030000|2025-04-07 11:57:10|31.97|31.81|31.93|31.77|31.98|31.82|31.92|31.76|8
1744027040000|2025-04-07 11:57:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|3
1744027050000|2025-04-07 11:57:30|31.92|31.76|31.98|31.82|31.98|31.82|31.92|31.76|10
1744027060000|2025-04-07 11:57:40|31.99|31.83|32.03|31.87|32.03|31.87|31.98|31.82|2
1744027070000|2025-04-07 11:57:50|32.01|31.85|31.98|31.82|32.01|31.85|31.98|31.82|3
1744027090000|2025-04-07 11:58:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1744027110000|2025-04-07 11:58:30|31.99|31.83|32.03|31.87|32.04|31.88|31.99|31.83|7
1744027120000|2025-04-07 11:58:40|32.04|31.88|32.04|31.88|32.04|31.88|32.03|31.87|1
1744027130000|2025-04-07 11:58:50|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|1
1744027140000|2025-04-07 11:59:00|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|2
1744027150000|2025-04-07 11:59:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1744027160000|2025-04-07 11:59:20|32.04|31.88|32.08|31.92|32.08|31.92|32.04|31.88|0
1744027170000|2025-04-07 11:59:30|32.09|31.93|32.06|31.9|32.09|31.93|32.06|31.9|7
1744027180000|2025-04-07 11:59:40|32.04|31.88|32.03|31.87|32.06|31.9|32.03|31.87|5
1744027200000|2025-04-07 12:00:00|32.01|31.85|31.93|31.77|32.03|31.87|31.93|31.77|15
1744027210000|2025-04-07 12:00:10|31.96|31.8|31.93|31.77|31.98|31.82|31.93|31.77|1
1744027220000|2025-04-07 12:00:20|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|0
1744027230000|2025-04-07 12:00:30|31.97|31.81|31.75|31.59|31.98|31.82|31.75|31.59|11
1744027240000|2025-04-07 12:00:40|31.76|31.6|31.66|31.5|31.76|31.6|31.66|31.5|34
1744027250000|2025-04-07 12:00:50|31.69|31.53|31.66|31.5|31.69|31.53|31.58|31.42|31
1744027260000|2025-04-07 12:01:00|31.68|31.52|31.61|31.45|31.71|31.55|31.56|31.4|18
1744027270000|2025-04-07 12:01:10|31.62|31.46|31.71|31.55|31.71|31.55|31.61|31.45|8
1744027280000|2025-04-07 12:01:20|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|8
1744027290000|2025-04-07 12:01:30|31.76|31.6|31.71|31.55|31.76|31.6|31.69|31.53|3
1744027300000|2025-04-07 12:01:40|31.68|31.52|31.81|31.65|31.81|31.65|31.68|31.52|14
1744027310000|2025-04-07 12:01:50|31.86|31.7|31.81|31.65|31.87|31.71|31.81|31.65|12
1744027320000|2025-04-07 12:02:00|31.82|31.66|31.96|31.8|31.97|31.81|31.81|31.65|15
1744027330000|2025-04-07 12:02:10|31.98|31.82|31.99|31.83|32|31.84|31.95|31.79|6
1744027340000|2025-04-07 12:02:20|31.97|31.81|31.98|31.82|31.98|31.82|31.94|31.78|1
1744027350000|2025-04-07 12:02:30|31.99|31.83|31.88|31.72|31.99|31.83|31.86|31.7|16
1744027360000|2025-04-07 12:02:40|31.89|31.73|31.88|31.72|31.94|31.78|31.88|31.72|15
1744027370000|2025-04-07 12:02:50|31.91|31.75|31.93|31.77|31.93|31.77|31.9|31.74|2
1744027380000|2025-04-07 12:03:00|31.92|31.76|31.91|31.75|31.94|31.78|31.91|31.75|11
1744027390000|2025-04-07 12:03:10|31.89|31.73|31.89|31.73|31.94|31.78|31.88|31.72|5
1744027400000|2025-04-07 12:03:20|31.93|31.77|31.99|31.83|31.99|31.83|31.91|31.75|11
1744027410000|2025-04-07 12:03:30|31.98|31.82|31.99|31.83|31.99|31.83|31.96|31.8|22
1744027420000|2025-04-07 12:03:40|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|5
1744027430000|2025-04-07 12:03:50|31.95|31.79|31.94|31.78|31.97|31.81|31.93|31.77|10
1744027440000|2025-04-07 12:04:00|31.95|31.79|31.96|31.8|31.99|31.83|31.94|31.78|3
1744027450000|2025-04-07 12:04:10|31.97|31.81|31.96|31.8|31.97|31.81|31.94|31.78|3
1744027460000|2025-04-07 12:04:20|31.98|31.82|31.99|31.83|31.99|31.83|31.96|31.8|7
1744027480000|2025-04-07 12:04:40|31.96|31.8|31.98|31.82|31.99|31.83|31.94|31.78|7
1744027490000|2025-04-07 12:04:50|31.97|31.81|31.96|31.8|31.99|31.83|31.96|31.8|2
1744027500000|2025-04-07 12:05:00|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|4
1744027510000|2025-04-07 12:05:10|32.01|31.85|31.98|31.82|32.01|31.85|31.98|31.82|12
1744027520000|2025-04-07 12:05:20|31.99|31.83|31.99|31.83|31.99|31.83|31.96|31.8|1
1744027530000|2025-04-07 12:05:30|31.97|31.81|31.99|31.83|31.99|31.83|31.96|31.8|1
1744027540000|2025-04-07 12:05:40|32|31.84|32.04|31.88|32.04|31.88|32|31.84|7
1744027550000|2025-04-07 12:05:50|32.05|31.89|32.06|31.9|32.07|31.91|32.05|31.89|11
1744027560000|2025-04-07 12:06:00|32.07|31.91|32.09|31.93|32.09|31.93|32.06|31.9|4
1744027570000|2025-04-07 12:06:10|||||||||1
1744027580000|2025-04-07 12:06:20|32.11|31.95|32.12|31.96|32.12|31.96|32.1|31.94|3
1744027590000|2025-04-07 12:06:30|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|1
1744027600000|2025-04-07 12:06:40|32.16|32|32.12|31.96|32.19|32.03|32.12|31.96|37
1744027610000|2025-04-07 12:06:50|32.14|31.98|32.16|32|32.16|32|32.12|31.96|2
1744027620000|2025-04-07 12:07:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|16
1744027630000|2025-04-07 12:07:10|32.15|31.99|31.99|31.83|32.15|31.99|31.96|31.8|27
1744027640000|2025-04-07 12:07:20|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|39
1744027650000|2025-04-07 12:07:30|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|5
1744027660000|2025-04-07 12:07:40|32.09|31.93|32.07|31.91|32.12|31.96|32.07|31.91|10
1744027680000|2025-04-07 12:08:00|32.08|31.92|32.06|31.9|32.13|31.97|32.05|31.89|8
1744027690000|2025-04-07 12:08:10|||||||||6
1744027700000|2025-04-07 12:08:20|32.07|31.91|32.1|31.94|32.1|31.94|32.06|31.9|72
1744027710000|2025-04-07 12:08:30|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|2
1744027720000|2025-04-07 12:08:40|32.13|31.97|32.11|31.95|32.18|32.02|32.11|31.95|6
1744027730000|2025-04-07 12:08:50|32.12|31.96|32.18|32.02|32.19|32.03|32.11|31.95|19
1744027740000|2025-04-07 12:09:00|||||||||2
1744027750000|2025-04-07 12:09:10|32.19|32.03|32.18|32.02|32.23|32.07|32.18|32.02|5
1744027760000|2025-04-07 12:09:20|32.16|32|32.12|31.96|32.18|32.02|32.08|31.92|3
1744027770000|2025-04-07 12:09:30|32.13|31.97|32.08|31.92|32.13|31.97|32.06|31.9|2
1744027780000|2025-04-07 12:09:40|32.07|31.91|32.08|31.92|32.09|31.93|32.06|31.9|2
1744027790000|2025-04-07 12:09:50|32.09|31.93|32.11|31.95|32.11|31.95|32.08|31.92|2
1744027800000|2025-04-07 12:10:00|32.09|31.93|32.08|31.92|32.11|31.95|32.08|31.92|8
1744027810000|2025-04-07 12:10:10|||||||||7
1744027820000|2025-04-07 12:10:20|32.04|31.88|32.08|31.92|32.08|31.92|32.03|31.87|7
1744027830000|2025-04-07 12:10:30|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|13
1744027840000|2025-04-07 12:10:40|32.08|31.92|32.15|31.99|32.15|31.99|32.06|31.9|11
1744027850000|2025-04-07 12:10:50|32.13|31.97|32.2|32.04|32.21|32.05|32.13|31.97|65
1744027860000|2025-04-07 12:11:00|32.19|32.03|32.2|32.04|32.21|32.05|32.16|32|8
1744027870000|2025-04-07 12:11:10|32.21|32.05|32.27|32.11|32.28|32.12|32.21|32.05|20
1744027880000|2025-04-07 12:11:20|32.26|32.1|32.27|32.11|32.3|32.14|32.26|32.1|7
1744027890000|2025-04-07 12:11:30|32.26|32.1|32.32|32.16|32.35|32.19|32.26|32.1|5
1744027900000|2025-04-07 12:11:40|32.36|32.2|32.4|32.24|32.43|32.27|32.36|32.2|22
1744027910000|2025-04-07 12:11:50|32.39|32.23|32.5|32.34|32.51|32.35|32.39|32.23|14
1744027920000|2025-04-07 12:12:00|32.47|32.31|32.41|32.25|32.47|32.31|32.41|32.25|7
1744027930000|2025-04-07 12:12:10|32.42|32.26|32.41|32.25|32.43|32.27|32.41|32.25|0
1744027940000|2025-04-07 12:12:20|32.42|32.26|32.41|32.25|32.42|32.26|32.36|32.2|6
1744027950000|2025-04-07 12:12:30|32.4|32.24|32.43|32.27|32.43|32.27|32.4|32.24|4
1744027960000|2025-04-07 12:12:40|32.46|32.3|32.45|32.29|32.48|32.32|32.43|32.27|15
1744027970000|2025-04-07 12:12:50|32.46|32.3|32.48|32.32|32.5|32.34|32.45|32.29|5
1744027980000|2025-04-07 12:13:00|32.51|32.35|32.52|32.36|32.53|32.37|32.47|32.31|18
1744027990000|2025-04-07 12:13:10|32.51|32.35|32.45|32.29|32.53|32.37|32.45|32.29|4
1744028000000|2025-04-07 12:13:20|32.44|32.28|32.46|32.3|32.46|32.3|32.42|32.26|1
1744028010000|2025-04-07 12:13:30|32.42|32.26|32.31|32.15|32.42|32.26|32.31|32.15|1
1744028020000|2025-04-07 12:13:40|32.36|32.2|32.4|32.24|32.4|32.24|32.3|32.14|5
1744028030000|2025-04-07 12:13:50|32.39|32.23|32.36|32.2|32.4|32.24|32.36|32.2|3
1744028040000|2025-04-07 12:14:00|32.34|32.18|32.31|32.15|32.34|32.18|32.3|32.14|4
1744028050000|2025-04-07 12:14:10|32.3|32.14|32.31|32.15|32.31|32.15|32.28|32.12|3
1744028060000|2025-04-07 12:14:20|32.33|32.17|32.36|32.2|32.36|32.2|32.33|32.17|0
1744028070000|2025-04-07 12:14:30|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|11
1744028080000|2025-04-07 12:14:40|32.28|32.12|32.3|32.14|32.31|32.15|32.28|32.12|2
1744028090000|2025-04-07 12:14:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|5
1744028100000|2025-04-07 12:15:00|32.25|32.09|32.29|32.13|32.3|32.14|32.25|32.09|3
1744028110000|2025-04-07 12:15:10|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|0
1744028120000|2025-04-07 12:15:20|32.24|32.08|32.24|32.08|32.25|32.09|32.24|32.08|0
1744028130000|2025-04-07 12:15:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|46
1744028140000|2025-04-07 12:15:40|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|3
1744028150000|2025-04-07 12:15:50|32.25|32.09|32.3|32.14|32.32|32.16|32.25|32.09|106
1744028160000|2025-04-07 12:16:00|32.31|32.15|32.3|32.14|32.31|32.15|32.29|32.13|4
1744028170000|2025-04-07 12:16:10|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744028180000|2025-04-07 12:16:20|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744028190000|2025-04-07 12:16:30|32.29|32.13|32.3|32.14|32.32|32.16|32.29|32.13|1
1744028200000|2025-04-07 12:16:40|32.35|32.19|32.4|32.24|32.41|32.25|32.35|32.19|6
1744028210000|2025-04-07 12:16:50|32.41|32.25|32.38|32.22|32.41|32.25|32.36|32.2|5
1744028220000|2025-04-07 12:17:00|32.39|32.23|32.42|32.26|32.42|32.26|32.38|32.22|14
1744028230000|2025-04-07 12:17:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1744028240000|2025-04-07 12:17:20|32.42|32.26|32.43|32.27|32.43|32.27|32.41|32.25|0
1744028250000|2025-04-07 12:17:30|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|14
1744028260000|2025-04-07 12:17:40|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|1
1744028270000|2025-04-07 12:17:50|32.45|32.29|32.45|32.29|32.46|32.3|32.45|32.29|5
1744028280000|2025-04-07 12:18:00|32.43|32.27|32.45|32.29|32.46|32.3|32.43|32.27|1
1744028290000|2025-04-07 12:18:10|32.46|32.3|32.53|32.37|32.53|32.37|32.46|32.3|8
1744028300000|2025-04-07 12:18:20|32.52|32.36|32.5|32.34|32.52|32.36|32.48|32.32|2
1744028310000|2025-04-07 12:18:30|32.48|32.32|32.49|32.33|32.51|32.35|32.48|32.32|1
1744028320000|2025-04-07 12:18:40|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|1
1744028330000|2025-04-07 12:18:50|||||||||1
1744028340000|2025-04-07 12:19:00|32.49|32.33|32.47|32.31|32.5|32.34|32.46|32.3|3
1744028350000|2025-04-07 12:19:10|32.48|32.32|32.5|32.34|32.5|32.34|32.47|32.31|4
1744028360000|2025-04-07 12:19:20|32.52|32.36|32.55|32.39|32.55|32.39|32.5|32.34|42
1744028370000|2025-04-07 12:19:30|||||||||2
1744028380000|2025-04-07 12:19:40|32.53|32.37|32.53|32.37|32.53|32.37|32.51|32.35|2
1744028400000|2025-04-07 12:20:00|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1744028410000|2025-04-07 12:20:10|32.52|32.36|32.45|32.29|32.52|32.36|32.45|32.29|10
1744028420000|2025-04-07 12:20:20|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|1
1744028430000|2025-04-07 12:20:30|32.46|32.3|32.46|32.3|32.48|32.32|32.43|32.27|2
1744028440000|2025-04-07 12:20:40|32.47|32.31|32.51|32.35|32.52|32.36|32.47|32.31|17
1744028450000|2025-04-07 12:20:50|32.5|32.34|32.46|32.3|32.5|32.34|32.46|32.3|1
1744028460000|2025-04-07 12:21:00|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|2
1744028490000|2025-04-07 12:21:30|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|1
1744028500000|2025-04-07 12:21:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|1
1744028510000|2025-04-07 12:21:50|32.47|32.31|32.46|32.3|32.48|32.32|32.46|32.3|3
1744028520000|2025-04-07 12:22:00|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|1
1744028530000|2025-04-07 12:22:10|32.46|32.3|32.46|32.3|32.47|32.31|32.44|32.28|1
1744028540000|2025-04-07 12:22:20|32.41|32.25|32.44|32.28|32.46|32.3|32.41|32.25|5
1744028550000|2025-04-07 12:22:30|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|1
1744028560000|2025-04-07 12:22:40|32.44|32.28|32.43|32.27|32.44|32.28|32.41|32.25|2
1744028570000|2025-04-07 12:22:50|32.42|32.26|32.46|32.3|32.46|32.3|32.41|32.25|1
1744028580000|2025-04-07 12:23:00|32.42|32.26|32.36|32.2|32.42|32.26|32.36|32.2|2
1744028590000|2025-04-07 12:23:10|32.4|32.24|32.38|32.22|32.41|32.25|32.36|32.2|4
1744028600000|2025-04-07 12:23:20|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|0
1744028610000|2025-04-07 12:23:30|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|2
1744028620000|2025-04-07 12:23:40|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|0
1744028630000|2025-04-07 12:23:50|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|0
1744028640000|2025-04-07 12:24:00|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|3
1744028650000|2025-04-07 12:24:10|32.35|32.19|32.31|32.15|32.35|32.19|32.31|32.15|6
1744028660000|2025-04-07 12:24:20|32.3|32.14|32.25|32.09|32.31|32.15|32.25|32.09|3
1744028670000|2025-04-07 12:24:30|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|1
1744028680000|2025-04-07 12:24:40|32.26|32.1|32.25|32.09|32.28|32.12|32.25|32.09|0
1744028690000|2025-04-07 12:24:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|3
1744028700000|2025-04-07 12:25:00|32.19|32.03|32.27|32.11|32.28|32.12|32.19|32.03|5
1744028710000|2025-04-07 12:25:10|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|0
1744028720000|2025-04-07 12:25:20|32.25|32.09|32.19|32.03|32.26|32.1|32.19|32.03|8
1744028730000|2025-04-07 12:25:30|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|3
1744028740000|2025-04-07 12:25:40|32.24|32.08|32.25|32.09|32.29|32.13|32.24|32.08|2
1744028750000|2025-04-07 12:25:50|32.29|32.13|32.29|32.13|32.3|32.14|32.24|32.08|7
1744028760000|2025-04-07 12:26:00|32.27|32.11|32.19|32.03|32.27|32.11|32.14|31.98|7
1744028770000|2025-04-07 12:26:10|32.18|32.02|32.21|32.05|32.24|32.08|32.18|32.02|2
1744028780000|2025-04-07 12:26:20|32.22|32.06|32.13|31.97|32.22|32.06|32.12|31.96|1
1744028790000|2025-04-07 12:26:30|32.14|31.98|32.12|31.96|32.17|32.01|32.12|31.96|1
1744028800000|2025-04-07 12:26:40|32.11|31.95|32.12|31.96|32.12|31.96|32.07|31.91|4
1744028810000|2025-04-07 12:26:50|32.11|31.95|32.17|32.01|32.17|32.01|32.07|31.91|5
1744028820000|2025-04-07 12:27:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|11
1744028830000|2025-04-07 12:27:10|32.21|32.05|32.19|32.03|32.24|32.08|32.16|32|5
1744028840000|2025-04-07 12:27:20|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|0
1744028850000|2025-04-07 12:27:30|32.16|32|32.24|32.08|32.24|32.08|32.16|32|2
1744028860000|2025-04-07 12:27:40|32.21|32.05|32.22|32.06|32.24|32.08|32.21|32.05|4
1744028870000|2025-04-07 12:27:50|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|3
1744028880000|2025-04-07 12:28:00|32.22|32.06|32|31.84|32.23|32.07|31.99|31.83|32
1744028890000|2025-04-07 12:28:10|31.99|31.83|31.95|31.79|32|31.84|31.94|31.78|13
1744028900000|2025-04-07 12:28:20|32|31.84|32.01|31.85|32.05|31.89|31.95|31.79|13
1744028910000|2025-04-07 12:28:30|32.06|31.9|31.95|31.79|32.06|31.9|31.95|31.79|9
1744028920000|2025-04-07 12:28:40|31.92|31.76|31.82|31.66|31.92|31.76|31.8|31.64|107
1744028930000|2025-04-07 12:28:50|31.83|31.67|31.71|31.55|31.83|31.67|31.71|31.55|3
1744028940000|2025-04-07 12:29:00|31.72|31.56|31.55|31.39|31.72|31.56|31.55|31.39|29
1744028950000|2025-04-07 12:29:10|31.5|31.34|31.5|31.34|31.55|31.39|31.48|31.32|21
1744028960000|2025-04-07 12:29:20|31.52|31.36|31.66|31.5|31.66|31.5|31.52|31.36|20
1744028970000|2025-04-07 12:29:30|31.68|31.52|31.66|31.5|31.68|31.52|31.63|31.47|10
1744028980000|2025-04-07 12:29:40|31.63|31.47|31.61|31.45|31.65|31.49|31.6|31.44|17
1744028990000|2025-04-07 12:29:50|31.62|31.46|31.55|31.39|31.62|31.46|31.51|31.35|4
1744029000000|2025-04-07 12:30:00|31.56|31.4|31.45|31.29|31.56|31.4|31.45|31.29|19
1744029010000|2025-04-07 12:30:10|31.43|31.27|31.35|31.19|31.46|31.3|31.34|31.18|28
1744029020000|2025-04-07 12:30:20|31.37|31.21|31.39|31.23|31.39|31.23|31.31|31.15|23
1744029030000|2025-04-07 12:30:30|31.36|31.2|31.32|31.16|31.41|31.25|31.3|31.14|37
1744029040000|2025-04-07 12:30:40|31.3|31.14|31.3|31.14|31.36|31.2|31.3|31.14|8
1744029050000|2025-04-07 12:30:50|31.29|31.13|31.11|30.95|31.3|31.14|31.1|30.94|231
1744029060000|2025-04-07 12:31:00|31.13|30.97|31.16|31|31.16|31|31.11|30.95|17
1744029070000|2025-04-07 12:31:10|31.12|30.96|31.16|31|31.18|31.02|31.11|30.95|136
1744029080000|2025-04-07 12:31:20|31.18|31.02|31.13|30.97|31.2|31.04|31.11|30.95|224
1744029090000|2025-04-07 12:31:30|31.14|30.98|31.11|30.95|31.15|30.99|31.1|30.94|50
1744029100000|2025-04-07 12:31:40|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|83
1744029110000|2025-04-07 12:31:50|31.14|30.98|31.12|30.96|31.16|31|31.12|30.96|104
1744029120000|2025-04-07 12:32:00|31.11|30.95|30.99|30.83|31.11|30.95|30.97|30.81|18
1744029130000|2025-04-07 12:32:10|31.02|30.86|31.02|30.86|31.07|30.91|31.02|30.86|15
1744029140000|2025-04-07 12:32:20|31.03|30.87|31.03|30.87|31.07|30.91|31.02|30.86|14
1744029150000|2025-04-07 12:32:30|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|24
1744029160000|2025-04-07 12:32:40|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1744029170000|2025-04-07 12:32:50|31.07|30.91|31.07|30.91|31.08|30.92|31.07|30.91|4
1744029180000|2025-04-07 12:33:00|31.05|30.89|30.88|30.72|31.08|30.92|30.88|30.72|67
1744029190000|2025-04-07 12:33:10|30.87|30.71|30.85|30.69|30.88|30.72|30.82|30.66|18
1744029200000|2025-04-07 12:33:20|30.83|30.67|30.99|30.83|31|30.84|30.83|30.67|29
1744029210000|2025-04-07 12:33:30|30.98|30.82|30.95|30.79|31.03|30.87|30.93|30.77|9
1744029220000|2025-04-07 12:33:40|30.97|30.81|31.08|30.92|31.08|30.92|30.95|30.79|13
1744029230000|2025-04-07 12:33:50|31.1|30.94|31.08|30.92|31.12|30.96|31.03|30.87|87
1744029240000|2025-04-07 12:34:00|31.12|30.96|31.07|30.91|31.12|30.96|31.03|30.87|64
1744029250000|2025-04-07 12:34:10|31.08|30.92|31.12|30.96|31.12|30.96|31.08|30.92|36
1744029260000|2025-04-07 12:34:20|31.08|30.92|31.02|30.86|31.08|30.92|30.98|30.82|36
1744029270000|2025-04-07 12:34:30|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|6
1744029280000|2025-04-07 12:34:40|31.08|30.92|31.12|30.96|31.14|30.98|31.08|30.92|15
1744029290000|2025-04-07 12:34:50|31.11|30.95|31.12|30.96|31.12|30.96|31.06|30.9|8
1744029300000|2025-04-07 12:35:00|31.14|30.98|31.3|31.14|31.4|31.24|31.12|30.96|88
1744029310000|2025-04-07 12:35:10|31.28|31.12|31.38|31.22|31.42|31.26|31.28|31.12|39
1744029320000|2025-04-07 12:35:20|31.39|31.23|31.43|31.27|31.43|31.27|31.38|31.22|4
1744029330000|2025-04-07 12:35:30|31.47|31.31|31.48|31.32|31.48|31.32|31.43|31.27|12
1744029340000|2025-04-07 12:35:40|31.45|31.29|31.43|31.27|31.47|31.31|31.38|31.22|25
1744029350000|2025-04-07 12:35:50|31.41|31.25|31.3|31.14|31.41|31.25|31.27|31.11|9
1744029360000|2025-04-07 12:36:00|31.28|31.12|31.27|31.11|31.33|31.17|31.25|31.09|9
1744029370000|2025-04-07 12:36:10|31.28|31.12|31.33|31.17|31.33|31.17|31.27|31.11|17
1744029380000|2025-04-07 12:36:20|31.32|31.16|31.33|31.17|31.36|31.2|31.3|31.14|13
1744029390000|2025-04-07 12:36:30|31.31|31.15|31.32|31.16|31.38|31.22|31.31|31.15|25
1744029400000|2025-04-07 12:36:40|31.31|31.15|31.37|31.21|31.38|31.22|31.29|31.13|10
1744029410000|2025-04-07 12:36:50|31.35|31.19|31.41|31.25|31.42|31.26|31.34|31.18|30
1744029420000|2025-04-07 12:37:00|31.45|31.29|31.37|31.21|31.45|31.29|31.36|31.2|21
1744029430000|2025-04-07 12:37:10|31.36|31.2|31.32|31.16|31.37|31.21|31.32|31.16|10
1744029440000|2025-04-07 12:37:20|31.27|31.11|31.37|31.21|31.38|31.22|31.27|31.11|6
1744029450000|2025-04-07 12:37:30|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|7
1744029460000|2025-04-07 12:37:40|31.41|31.25|31.4|31.24|31.42|31.26|31.37|31.21|37
1744029470000|2025-04-07 12:37:50|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|19
1744029480000|2025-04-07 12:38:00|31.46|31.3|31.52|31.36|31.52|31.36|31.46|31.3|26
1744029490000|2025-04-07 12:38:10|31.55|31.39|31.5|31.34|31.57|31.41|31.5|31.34|14
1744029500000|2025-04-07 12:38:20|31.52|31.36|31.5|31.34|31.52|31.36|31.47|31.31|5
1744029510000|2025-04-07 12:38:30|31.52|31.36|31.55|31.39|31.55|31.39|31.5|31.34|7
1744029520000|2025-04-07 12:38:40|31.56|31.4|31.6|31.44|31.61|31.45|31.55|31.39|16
1744029530000|2025-04-07 12:38:50|31.58|31.42|31.48|31.32|31.58|31.42|31.47|31.31|10
1744029540000|2025-04-07 12:39:00|31.5|31.34|31.53|31.37|31.53|31.37|31.47|31.31|18
1744029550000|2025-04-07 12:39:10|31.52|31.36|31.53|31.37|31.55|31.39|31.5|31.34|5
1744029560000|2025-04-07 12:39:20|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|0
1744029570000|2025-04-07 12:39:30|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|1
1744029580000|2025-04-07 12:39:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|12
1744029590000|2025-04-07 12:39:50|31.57|31.41|31.55|31.39|31.58|31.42|31.55|31.39|2
1744029600000|2025-04-07 12:40:00|31.57|31.41|31.57|31.41|31.58|31.42|31.53|31.37|15
1744029610000|2025-04-07 12:40:10|31.58|31.42|31.62|31.46|31.62|31.46|31.57|31.41|6
1744029620000|2025-04-07 12:40:20|31.63|31.47|31.7|31.54|31.72|31.56|31.62|31.46|12
1744029630000|2025-04-07 12:40:30|31.68|31.52|31.65|31.49|31.7|31.54|31.65|31.49|10
1744029640000|2025-04-07 12:40:40|31.64|31.48|31.62|31.46|31.64|31.48|31.6|31.44|6
1744029650000|2025-04-07 12:40:50|31.63|31.47|31.67|31.51|31.68|31.52|31.63|31.47|1
1744029660000|2025-04-07 12:41:00|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|9
1744029670000|2025-04-07 12:41:10|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|11
1744029680000|2025-04-07 12:41:20|31.72|31.56|31.68|31.52|31.72|31.56|31.68|31.52|8
1744029690000|2025-04-07 12:41:30|31.7|31.54|31.8|31.64|31.8|31.64|31.68|31.52|51
1744029700000|2025-04-07 12:41:40|31.78|31.62|31.75|31.59|31.78|31.62|31.73|31.57|11
1744029710000|2025-04-07 12:41:50|31.76|31.6|31.75|31.59|31.78|31.62|31.72|31.56|11
1744029720000|2025-04-07 12:42:00|31.74|31.58|31.75|31.59|31.76|31.6|31.73|31.57|3
1744029730000|2025-04-07 12:42:10|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|8
1744029740000|2025-04-07 12:42:20|31.73|31.57|31.8|31.64|31.8|31.64|31.71|31.55|6
1744029750000|2025-04-07 12:42:30|31.79|31.63|31.8|31.64|31.8|31.64|31.77|31.61|0
1744029760000|2025-04-07 12:42:40|31.78|31.62|31.83|31.67|31.85|31.69|31.78|31.62|1
1744029770000|2025-04-07 12:42:50|31.85|31.69|31.74|31.58|31.85|31.69|31.74|31.58|5
1744029780000|2025-04-07 12:43:00|31.73|31.57|31.63|31.47|31.73|31.57|31.63|31.47|6
1744029790000|2025-04-07 12:43:10|31.6|31.44|31.58|31.42|31.63|31.47|31.53|31.37|5
1744029800000|2025-04-07 12:43:20|31.59|31.43|31.52|31.36|31.59|31.43|31.52|31.36|7
1744029810000|2025-04-07 12:43:30|31.55|31.39|31.53|31.37|31.55|31.39|31.52|31.36|5
1744029820000|2025-04-07 12:43:40|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|15
1744029830000|2025-04-07 12:43:50|31.52|31.36|31.53|31.37|31.53|31.37|31.5|31.34|4
1744029840000|2025-04-07 12:44:00|31.52|31.36|31.43|31.27|31.53|31.37|31.42|31.26|12
1744029850000|2025-04-07 12:44:10|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|2
1744029860000|2025-04-07 12:44:20|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|2
1744029870000|2025-04-07 12:44:30|31.45|31.29|31.53|31.37|31.53|31.37|31.45|31.29|17
1744029880000|2025-04-07 12:44:40|31.52|31.36|31.56|31.4|31.58|31.42|31.52|31.36|5
1744029890000|2025-04-07 12:44:50|31.54|31.38|31.51|31.35|31.54|31.38|31.5|31.34|8
1744029900000|2025-04-07 12:45:00|31.5|31.34|31.54|31.38|31.54|31.38|31.49|31.33|16
1744029910000|2025-04-07 12:45:10|31.53|31.37|31.61|31.45|31.61|31.45|31.53|31.37|13
1744029920000|2025-04-07 12:45:20|31.6|31.44|31.6|31.44|31.61|31.45|31.58|31.42|9
1744029930000|2025-04-07 12:45:30|31.56|31.4|31.68|31.52|31.7|31.54|31.56|31.4|28
1744029940000|2025-04-07 12:45:40|31.7|31.54|31.75|31.59|31.76|31.6|31.68|31.52|17
1744029950000|2025-04-07 12:45:50|31.76|31.6|31.8|31.64|31.8|31.64|31.73|31.57|13
1744029960000|2025-04-07 12:46:00|31.78|31.62|31.65|31.49|31.78|31.62|31.65|31.49|22
1744029970000|2025-04-07 12:46:10|31.64|31.48|31.7|31.54|31.73|31.57|31.64|31.48|13
1744029980000|2025-04-07 12:46:20|31.73|31.57|31.6|31.44|31.73|31.57|31.59|31.43|7
1744029990000|2025-04-07 12:46:30|31.61|31.45|31.7|31.54|31.7|31.54|31.61|31.45|19
1744030000000|2025-04-07 12:46:40|31.68|31.52|31.63|31.47|31.68|31.52|31.61|31.45|44
1744030010000|2025-04-07 12:46:50|31.59|31.43|31.58|31.42|31.59|31.43|31.56|31.4|36
1744030020000|2025-04-07 12:47:00|31.55|31.39|31.64|31.48|31.65|31.49|31.53|31.37|73
1744030030000|2025-04-07 12:47:10|31.65|31.49|31.7|31.54|31.7|31.54|31.65|31.49|10
1744030040000|2025-04-07 12:47:20|31.71|31.55|31.73|31.57|31.75|31.59|31.7|31.54|12
1744030050000|2025-04-07 12:47:30|31.72|31.56|31.76|31.6|31.81|31.65|31.7|31.54|17
1744030060000|2025-04-07 12:47:40|31.79|31.63|31.79|31.63|31.87|31.71|31.76|31.6|49
1744030070000|2025-04-07 12:47:50|31.8|31.64|31.74|31.58|31.82|31.66|31.74|31.58|22
1744030080000|2025-04-07 12:48:00|31.77|31.61|31.6|31.44|31.77|31.61|31.6|31.44|8
1744030090000|2025-04-07 12:48:10|31.56|31.4|31.61|31.45|31.65|31.49|31.56|31.4|31
1744030100000|2025-04-07 12:48:20|31.6|31.44|31.55|31.39|31.61|31.45|31.5|31.34|5
1744030110000|2025-04-07 12:48:30|31.56|31.4|31.6|31.44|31.61|31.45|31.56|31.4|15
1744030120000|2025-04-07 12:48:40|31.58|31.42|31.55|31.39|31.6|31.44|31.55|31.39|13
1744030130000|2025-04-07 12:48:50|31.58|31.42|31.54|31.38|31.6|31.44|31.54|31.38|1
1744030140000|2025-04-07 12:49:00|31.51|31.35|31.42|31.26|31.51|31.35|31.36|31.2|87
1744030150000|2025-04-07 12:49:10|31.41|31.25|31.29|31.13|31.42|31.26|31.16|31|119
1744030160000|2025-04-07 12:49:20|31.28|31.12|31.34|31.18|31.34|31.18|31.14|30.98|51
1744030170000|2025-04-07 12:49:30|31.33|31.17|31.33|31.17|31.38|31.22|31.31|31.15|28
1744030180000|2025-04-07 12:49:40|31.35|31.19|31.39|31.23|31.44|31.28|31.35|31.19|12
1744030190000|2025-04-07 12:49:50|31.41|31.25|31.44|31.28|31.48|31.32|31.39|31.23|42
1744030200000|2025-04-07 12:50:00|31.45|31.29|31.22|31.06|31.48|31.32|31.22|31.06|64
1744030210000|2025-04-07 12:50:10|31.24|31.08|31.11|30.95|31.24|31.08|31.08|30.92|91
1744030220000|2025-04-07 12:50:20|31.13|30.97|30.99|30.83|31.16|31|30.99|30.83|84
1744030230000|2025-04-07 12:50:30|31|30.84|30.95|30.79|31|30.84|30.93|30.77|27
1744030240000|2025-04-07 12:50:40|30.96|30.8|30.94|30.78|31.01|30.85|30.94|30.78|29
1744030250000|2025-04-07 12:50:50|30.97|30.81|30.93|30.77|30.99|30.83|30.93|30.77|22
1744030260000|2025-04-07 12:51:00|30.91|30.75|30.97|30.81|30.99|30.83|30.89|30.73|21
1744030270000|2025-04-07 12:51:10|30.96|30.8|30.89|30.73|30.97|30.81|30.88|30.72|46
1744030280000|2025-04-07 12:51:20|30.93|30.77|30.94|30.78|30.95|30.79|30.89|30.73|18
1744030290000|2025-04-07 12:51:30|30.91|30.75|31.1|30.94|31.1|30.94|30.91|30.72|99
1744030300000|2025-04-07 12:51:40|31.08|30.92|31.02|30.86|31.08|30.92|31.02|30.86|143
1744030310000|2025-04-07 12:51:50|31|30.84|31.13|30.97|31.13|30.97|30.98|30.82|76
1744030320000|2025-04-07 12:52:00|31.12|30.96|31.05|30.89|31.12|30.96|31.05|30.89|94
1744030330000|2025-04-07 12:52:10|31.03|30.87|31.02|30.86|31.06|30.9|31|30.84|35
1744030340000|2025-04-07 12:52:20|31.03|30.87|30.99|30.83|31.05|30.89|30.99|30.83|72
1744030350000|2025-04-07 12:52:30|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|68
1744030360000|2025-04-07 12:52:40|30.93|30.77|30.96|30.8|31.01|30.85|30.93|30.77|56
1744030370000|2025-04-07 12:52:50|30.97|30.81|30.99|30.83|31.02|30.86|30.97|30.81|68
1744030380000|2025-04-07 12:53:00|31.02|30.86|31.12|30.96|31.12|30.96|31.02|30.86|33
1744030390000|2025-04-07 12:53:10|31.14|30.98|31.1|30.94|31.17|31.01|31.06|30.9|55
1744030400000|2025-04-07 12:53:20|31.09|30.93|31.02|30.86|31.11|30.95|31.02|30.86|35
1744030410000|2025-04-07 12:53:30|31.03|30.87|31.07|30.91|31.07|30.91|31.02|30.86|26
1744030420000|2025-04-07 12:53:40|31.08|30.92|31.14|30.98|31.14|30.98|31.07|30.91|14
1744030430000|2025-04-07 12:53:50|31.07|30.91|31.03|30.87|31.07|30.91|31|30.84|49
1744030440000|2025-04-07 12:54:00|31.06|30.9|31.08|30.92|31.1|30.94|31.04|30.88|24
1744030450000|2025-04-07 12:54:10|31.09|30.93|31.09|30.93|31.09|30.93|31.06|30.9|18
1744030460000|2025-04-07 12:54:20|31.1|30.94|31.1|30.94|31.16|31|31.1|30.94|15
1744030470000|2025-04-07 12:54:30|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|19
1744030480000|2025-04-07 12:54:40|31.1|30.94|31.11|30.95|31.14|30.98|31.1|30.94|19
1744030490000|2025-04-07 12:54:50|31.16|31|31.14|30.98|31.16|31|31.14|30.98|7
1744030500000|2025-04-07 12:55:00|31.11|30.95|31.1|30.94|31.15|30.99|31.09|30.93|13
1744030510000|2025-04-07 12:55:10|31.09|30.93|31.03|30.87|31.1|30.94|31.03|30.87|15
1744030520000|2025-04-07 12:55:20|31.04|30.88|31.03|30.87|31.04|30.88|30.97|30.81|30
1744030530000|2025-04-07 12:55:30|31.02|30.86|31.03|30.87|31.03|30.87|30.98|30.82|9
1744030540000|2025-04-07 12:55:40|31.04|30.88|30.98|30.82|31.04|30.88|30.98|30.82|22
1744030550000|2025-04-07 12:55:50|30.97|30.81|30.98|30.82|30.99|30.83|30.97|30.81|43
1744030560000|2025-04-07 12:56:00|30.97|30.81|30.93|30.77|30.98|30.82|30.92|30.76|19
1744030570000|2025-04-07 12:56:10|30.92|30.76|30.91|30.75|30.92|30.76|30.9|30.74|14
1744030580000|2025-04-07 12:56:20|30.92|30.76|30.97|30.81|31.01|30.85|30.92|30.76|49
1744030590000|2025-04-07 12:56:30|30.96|30.8|30.97|30.81|30.99|30.83|30.95|30.79|22
1744030600000|2025-04-07 12:56:40|30.95|30.79|31|30.84|31|30.84|30.95|30.79|34
1744030610000|2025-04-07 12:56:50|30.99|30.83|31|30.84|31|30.84|30.97|30.81|32
1744030620000|2025-04-07 12:57:00|31.04|30.88|31.02|30.86|31.08|30.92|31|30.84|33
1744030630000|2025-04-07 12:57:10|31|30.84|30.99|30.83|31.05|30.89|30.97|30.81|31
1744030640000|2025-04-07 12:57:20|31|30.84|30.99|30.83|31|30.84|30.99|30.83|15
1744030650000|2025-04-07 12:57:30|30.95|30.79|30.99|30.83|31|30.84|30.95|30.79|8
1744030660000|2025-04-07 12:57:40|31|30.84|30.95|30.79|31|30.84|30.94|30.78|48
1744030670000|2025-04-07 12:57:50|30.97|30.81|30.99|30.83|31|30.84|30.97|30.81|9
1744030680000|2025-04-07 12:58:00|30.97|30.81|30.9|30.74|30.97|30.81|30.9|30.74|28
1744030690000|2025-04-07 12:58:10|30.89|30.73|30.89|30.73|30.9|30.74|30.89|30.73|7
1744030700000|2025-04-07 12:58:20|30.9|30.74|30.94|30.78|30.94|30.78|30.9|30.74|20
1744030710000|2025-04-07 12:58:30|30.92|30.76|30.84|30.68|30.94|30.78|30.84|30.68|38
1744030720000|2025-04-07 12:58:40|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|32
1744030730000|2025-04-07 12:58:50|30.83|30.67|30.88|30.72|30.88|30.72|30.83|30.67|10
1744030740000|2025-04-07 12:59:00|30.89|30.73|30.9|30.74|30.93|30.77|30.88|30.72|72
1744030750000|2025-04-07 12:59:10|30.91|30.75|31.04|30.88|31.04|30.88|30.89|30.73|30
1744030760000|2025-04-07 12:59:20|31.02|30.86|31.06|30.9|31.07|30.91|31.02|30.86|7
1744030770000|2025-04-07 12:59:30|31.07|30.91|31.11|30.95|31.14|30.98|31.06|30.9|7
1744030780000|2025-04-07 12:59:40|31.1|30.94|31.17|31.01|31.17|31.01|31.1|30.94|8
1744030790000|2025-04-07 12:59:50|31.15|30.99|31.1|30.94|31.17|31.01|31.1|30.94|9
1744030800000|2025-04-07 13:00:00|31.11|30.95|31.24|31.08|31.26|31.1|31.11|30.95|24
1744030810000|2025-04-07 13:00:10|31.26|31.1|31.34|31.18|31.39|31.23|31.26|31.1|26
1744030820000|2025-04-07 13:00:20|31.36|31.2|31.29|31.13|31.37|31.21|31.28|31.12|12
1744030830000|2025-04-07 13:00:30|31.28|31.12|31.29|31.13|31.31|31.15|31.27|31.11|9
1744030840000|2025-04-07 13:00:40|31.28|31.12|31.3|31.14|31.31|31.15|31.26|31.1|9
1744030850000|2025-04-07 13:00:50|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|6
1744030860000|2025-04-07 13:01:00|31.35|31.19|31.35|31.19|31.41|31.25|31.34|31.18|12
1744030870000|2025-04-07 13:01:10|31.36|31.2|31.36|31.2|31.41|31.25|31.34|31.18|25
1744030880000|2025-04-07 13:01:20|31.34|31.18|31.36|31.2|31.36|31.2|31.31|31.15|8
1744030890000|2025-04-07 13:01:30|31.32|31.16|31.31|31.15|31.36|31.2|31.31|31.15|29
1744030900000|2025-04-07 13:01:40|31.36|31.2|31.36|31.2|31.42|31.26|31.36|31.2|20
1744030910000|2025-04-07 13:01:50|31.37|31.21|31.36|31.2|31.37|31.21|31.36|31.2|2
1744030920000|2025-04-07 13:02:00|31.37|31.21|31.39|31.23|31.42|31.26|31.37|31.21|4
1744030930000|2025-04-07 13:02:10|31.41|31.25|31.47|31.31|31.47|31.31|31.41|31.25|23
1744030940000|2025-04-07 13:02:20|31.48|31.32|31.47|31.31|31.5|31.34|31.47|31.31|13
1744030950000|2025-04-07 13:02:30|31.46|31.3|31.46|31.3|31.47|31.31|31.44|31.28|10
1744030960000|2025-04-07 13:02:40|31.44|31.28|31.45|31.29|31.45|31.29|31.41|31.25|16
1744030970000|2025-04-07 13:02:50|31.44|31.28|31.42|31.26|31.44|31.28|31.39|31.23|2
1744030980000|2025-04-07 13:03:00|31.43|31.27|31.42|31.26|31.47|31.31|31.42|31.26|1
1744030990000|2025-04-07 13:03:10|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|17
1744031000000|2025-04-07 13:03:20|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|14
1744031010000|2025-04-07 13:03:30|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|13
1744031020000|2025-04-07 13:03:40|31.53|31.37|31.53|31.37|31.58|31.42|31.53|31.37|34
1744031030000|2025-04-07 13:03:50|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|13
1744031040000|2025-04-07 13:04:00|31.44|31.28|31.42|31.26|31.44|31.28|31.37|31.21|17
1744031050000|2025-04-07 13:04:10|31.41|31.25|31.47|31.31|31.47|31.31|31.41|31.25|5
1744031060000|2025-04-07 13:04:20|31.46|31.3|31.47|31.31|31.48|31.32|31.46|31.3|5
1744031070000|2025-04-07 13:04:30|31.45|31.29|31.42|31.26|31.45|31.29|31.41|31.25|3
1744031080000|2025-04-07 13:04:40|31.41|31.25|31.47|31.31|31.47|31.31|31.4|31.24|3
1744031090000|2025-04-07 13:04:50|31.44|31.28|31.44|31.28|31.47|31.31|31.42|31.26|19
1744031100000|2025-04-07 13:05:00|31.45|31.29|31.47|31.31|31.47|31.31|31.44|31.28|6
1744031110000|2025-04-07 13:05:10|31.46|31.3|31.42|31.26|31.46|31.3|31.41|31.25|19
1744031120000|2025-04-07 13:05:20|31.41|31.25|31.42|31.26|31.42|31.26|31.39|31.23|1
1744031130000|2025-04-07 13:05:30|31.44|31.28|31.36|31.2|31.46|31.3|31.36|31.2|11
1744031140000|2025-04-07 13:05:40|31.37|31.21|31.39|31.23|31.42|31.26|31.36|31.2|6
1744031150000|2025-04-07 13:05:50|31.42|31.26|31.37|31.21|31.42|31.26|31.37|31.21|17
1744031160000|2025-04-07 13:06:00|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|13
1744031170000|2025-04-07 13:06:10|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|3
1744031180000|2025-04-07 13:06:20|31.33|31.17|31.43|31.27|31.43|31.27|31.32|31.16|16
1744031190000|2025-04-07 13:06:30|31.44|31.28|31.44|31.28|31.46|31.3|31.43|31.27|25
1744031200000|2025-04-07 13:06:40|31.43|31.27|31.51|31.35|31.51|31.35|31.43|31.27|27
1744031210000|2025-04-07 13:06:50|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|8
1744031220000|2025-04-07 13:07:00|31.52|31.36|31.54|31.38|31.54|31.38|31.51|31.35|11
1744031230000|2025-04-07 13:07:10|31.52|31.36|31.56|31.4|31.56|31.4|31.52|31.36|2
1744031240000|2025-04-07 13:07:20|31.55|31.39|31.62|31.46|31.65|31.49|31.54|31.38|13
1744031250000|2025-04-07 13:07:30|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|9
1744031260000|2025-04-07 13:07:40|31.65|31.49|31.61|31.45|31.66|31.5|31.6|31.44|32
1744031270000|2025-04-07 13:07:50|31.62|31.46|31.6|31.44|31.64|31.48|31.59|31.43|17
1744031280000|2025-04-07 13:08:00|31.61|31.45|31.59|31.43|31.62|31.46|31.59|31.43|5
1744031290000|2025-04-07 13:08:10|31.6|31.44|31.64|31.48|31.65|31.49|31.56|31.4|10
1744031300000|2025-04-07 13:08:20|31.62|31.46|31.66|31.5|31.66|31.5|31.61|31.45|7
1744031310000|2025-04-07 13:08:30|31.65|31.49|31.66|31.5|31.66|31.5|31.61|31.45|52
1744031320000|2025-04-07 13:08:40|31.62|31.46|31.66|31.5|31.66|31.5|31.61|31.45|2
1744031330000|2025-04-07 13:08:50|31.65|31.49|31.66|31.5|31.71|31.55|31.64|31.48|8
1744031340000|2025-04-07 13:09:00|31.65|31.49|31.6|31.44|31.66|31.5|31.6|31.44|11
1744031350000|2025-04-07 13:09:10|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|1
1744031360000|2025-04-07 13:09:20|31.65|31.49|31.63|31.47|31.66|31.5|31.61|31.45|11
1744031370000|2025-04-07 13:09:30|31.62|31.46|31.66|31.5|31.66|31.5|31.6|31.44|9
1744031380000|2025-04-07 13:09:40|31.65|31.49|31.61|31.45|31.69|31.53|31.59|31.43|17
1744031390000|2025-04-07 13:09:50|31.62|31.46|31.59|31.43|31.64|31.48|31.57|31.41|12
1744031400000|2025-04-07 13:10:00|31.57|31.41|31.54|31.38|31.59|31.43|31.49|31.33|5
1744031410000|2025-04-07 13:10:10|31.53|31.37|31.54|31.38|31.54|31.38|31.53|31.37|9
1744031420000|2025-04-07 13:10:20|31.57|31.41|31.56|31.4|31.59|31.43|31.54|31.38|8
1744031430000|2025-04-07 13:10:30|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|8
1744031440000|2025-04-07 13:10:40|31.61|31.45|31.64|31.48|31.66|31.5|31.61|31.45|29
1744031450000|2025-04-07 13:10:50|31.62|31.46|31.62|31.46|31.64|31.48|31.59|31.43|4
1744031460000|2025-04-07 13:11:00|31.61|31.45|31.54|31.38|31.61|31.45|31.54|31.38|2
1744031470000|2025-04-07 13:11:10|31.52|31.36|31.59|31.43|31.59|31.43|31.52|31.36|1
1744031480000|2025-04-07 13:11:20|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|3
1744031490000|2025-04-07 13:11:30|31.57|31.41|31.46|31.3|31.61|31.45|31.46|31.3|19
1744031500000|2025-04-07 13:11:40|31.48|31.32|31.28|31.12|31.48|31.32|31.28|31.12|23
1744031510000|2025-04-07 13:11:50|31.3|31.14|31.27|31.11|31.35|31.19|31.27|31.11|23
1744031520000|2025-04-07 13:12:00|31.28|31.12|31.37|31.21|31.38|31.22|31.27|31.11|20
1744031530000|2025-04-07 13:12:10|31.38|31.22|31.37|31.21|31.4|31.24|31.37|31.21|13
1744031540000|2025-04-07 13:12:20|31.32|31.16|31.31|31.15|31.35|31.19|31.31|31.15|17
1744031550000|2025-04-07 13:12:30|31.32|31.16|31.35|31.19|31.37|31.21|31.31|31.15|3
1744031560000|2025-04-07 13:12:40|31.37|31.21|31.39|31.23|31.39|31.23|31.32|31.16|19
1744031570000|2025-04-07 13:12:50|31.37|31.21|31.39|31.23|31.39|31.23|31.34|31.18|14
1744031580000|2025-04-07 13:13:00|31.37|31.21|31.35|31.19|31.39|31.23|31.34|31.18|9
1744031590000|2025-04-07 13:13:10|31.36|31.2|31.35|31.19|31.37|31.21|31.35|31.19|7
1744031600000|2025-04-07 13:13:20|31.36|31.2|31.4|31.24|31.4|31.24|31.34|31.18|17
1744031610000|2025-04-07 13:13:30|31.38|31.22|31.37|31.21|31.4|31.24|31.37|31.21|1
1744031620000|2025-04-07 13:13:40|31.4|31.24|31.42|31.26|31.43|31.27|31.39|31.23|2
1744031630000|2025-04-07 13:13:50|31.37|31.21|31.43|31.27|31.43|31.27|31.32|31.16|11
1744031640000|2025-04-07 13:14:00|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|3
1744031650000|2025-04-07 13:14:10|31.47|31.31|31.48|31.32|31.48|31.32|31.45|31.29|8
1744031660000|2025-04-07 13:14:20|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|3
1744031670000|2025-04-07 13:14:30|31.43|31.27|31.4|31.24|31.45|31.29|31.4|31.24|1
1744031680000|2025-04-07 13:14:40|31.42|31.26|31.4|31.24|31.43|31.27|31.4|31.24|4
1744031690000|2025-04-07 13:14:50|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|3
1744031700000|2025-04-07 13:15:00|31.39|31.23|31.39|31.23|31.41|31.25|31.38|31.22|1
1744031710000|2025-04-07 13:15:10|31.43|31.27|31.44|31.28|31.44|31.28|31.43|31.27|4
1744031720000|2025-04-07 13:15:20|||||||||1
1744031730000|2025-04-07 13:15:30|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|6
1744031740000|2025-04-07 13:15:40|31.55|31.39|31.61|31.45|31.61|31.45|31.49|31.33|19
1744031750000|2025-04-07 13:15:50|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|2
1744031760000|2025-04-07 13:16:00|31.62|31.46|31.69|31.53|31.69|31.53|31.62|31.46|9
1744031770000|2025-04-07 13:16:10|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|7
1744031780000|2025-04-07 13:16:20|31.69|31.53|31.61|31.45|31.69|31.53|31.61|31.45|44
1744031790000|2025-04-07 13:16:30|31.59|31.43|31.61|31.45|31.61|31.45|31.56|31.4|1
1744031800000|2025-04-07 13:16:40|31.64|31.48|31.63|31.47|31.64|31.48|31.61|31.45|2
1744031810000|2025-04-07 13:16:50|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|4
1744031820000|2025-04-07 13:17:00|31.63|31.47|31.66|31.5|31.66|31.5|31.58|31.42|2
1744031830000|2025-04-07 13:17:10|31.64|31.48|31.64|31.48|31.64|31.48|31.62|31.46|5
1744031840000|2025-04-07 13:17:20|31.63|31.47|31.65|31.49|31.65|31.49|31.62|31.46|7
1744031850000|2025-04-07 13:17:30|31.6|31.44|31.65|31.49|31.65|31.49|31.6|31.44|4
1744031860000|2025-04-07 13:17:40|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|29
1744031870000|2025-04-07 13:17:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1744031880000|2025-04-07 13:18:00|31.7|31.54|31.7|31.54|31.72|31.56|31.67|31.51|3
1744031890000|2025-04-07 13:18:10|31.69|31.53|31.65|31.49|31.7|31.54|31.63|31.47|8
1744031900000|2025-04-07 13:18:20|31.63|31.47|31.65|31.49|31.67|31.51|31.62|31.46|20
1744031910000|2025-04-07 13:18:30|31.63|31.47|31.65|31.49|31.67|31.51|31.63|31.47|5
1744031920000|2025-04-07 13:18:40|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|1
1744031930000|2025-04-07 13:18:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|3
1744031940000|2025-04-07 13:19:00|31.74|31.58|31.72|31.56|31.75|31.59|31.72|31.56|24
1744031950000|2025-04-07 13:19:10|31.73|31.57|31.67|31.51|31.75|31.59|31.67|31.51|3
1744031960000|2025-04-07 13:19:20|31.66|31.5|31.67|31.51|31.67|31.51|31.62|31.46|3
1744031970000|2025-04-07 13:19:30|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1744031980000|2025-04-07 13:19:40|31.66|31.5|31.64|31.48|31.67|31.51|31.64|31.48|2
1744031990000|2025-04-07 13:19:50|31.61|31.45|31.65|31.49|31.65|31.49|31.6|31.44|3
1744032000000|2025-04-07 13:20:00|31.67|31.51|31.72|31.56|31.72|31.56|31.67|31.51|2
1744032010000|2025-04-07 13:20:10|||||||||2
1744032020000|2025-04-07 13:20:20|31.71|31.55|31.67|31.51|31.71|31.55|31.66|31.5|1
1744032030000|2025-04-07 13:20:30|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|1
1744032040000|2025-04-07 13:20:40|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|0
1744032050000|2025-04-07 13:20:50|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|3
1744032060000|2025-04-07 13:21:00|31.72|31.56|31.75|31.59|31.77|31.61|31.71|31.55|23
1744032070000|2025-04-07 13:21:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1744032080000|2025-04-07 13:21:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1744032090000|2025-04-07 13:21:30|31.72|31.56|31.7|31.54|31.72|31.56|31.7|31.54|44
1744032100000|2025-04-07 13:21:40|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|3
1744032110000|2025-04-07 13:21:50|31.68|31.52|31.73|31.57|31.73|31.57|31.68|31.52|13
1744032120000|2025-04-07 13:22:00|31.72|31.56|31.73|31.57|31.75|31.59|31.72|31.56|2
1744032130000|2025-04-07 13:22:10|31.72|31.56|31.64|31.48|31.72|31.56|31.62|31.46|16
1744032140000|2025-04-07 13:22:20|31.65|31.49|31.63|31.47|31.68|31.52|31.63|31.47|57
1744032150000|2025-04-07 13:22:30|31.67|31.51|31.7|31.54|31.71|31.55|31.67|31.51|16
1744032160000|2025-04-07 13:22:40|31.71|31.55|31.78|31.62|31.78|31.62|31.71|31.55|29
1744032170000|2025-04-07 13:22:50|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|5
1744032180000|2025-04-07 13:23:00|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|12
1744032190000|2025-04-07 13:23:10|31.84|31.68|31.84|31.68|31.86|31.7|31.84|31.68|14
1744032200000|2025-04-07 13:23:20|||||||||1
1744032210000|2025-04-07 13:23:30|31.85|31.69|31.89|31.73|31.89|31.73|31.85|31.69|2
1744032220000|2025-04-07 13:23:40|31.9|31.74|31.91|31.75|31.91|31.75|31.89|31.73|6
1744032230000|2025-04-07 13:23:50|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|12
1744032240000|2025-04-07 13:24:00|31.9|31.74|31.9|31.74|31.91|31.75|31.89|31.73|1
1744032250000|2025-04-07 13:24:10|31.89|31.73|31.91|31.75|31.94|31.78|31.89|31.73|0
1744032260000|2025-04-07 13:24:20|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|3
1744032270000|2025-04-07 13:24:30|31.91|31.75|31.92|31.76|31.94|31.78|31.91|31.75|4
1744032280000|2025-04-07 13:24:40|31.91|31.75|31.89|31.73|31.92|31.76|31.89|31.73|21
1744032290000|2025-04-07 13:24:50|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|18
1744032300000|2025-04-07 13:25:00|31.94|31.78|32.01|31.85|32.01|31.85|31.94|31.78|28
1744032310000|2025-04-07 13:25:10|32.02|31.86|32.01|31.85|32.06|31.9|32.01|31.85|27
1744032320000|2025-04-07 13:25:20|32.02|31.86|32.06|31.9|32.07|31.91|32.01|31.85|13
1744032330000|2025-04-07 13:25:30|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|6
1744032340000|2025-04-07 13:25:40|32.09|31.93|32.11|31.95|32.11|31.95|32.07|31.91|4
1744032350000|2025-04-07 13:25:50|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|2
1744032360000|2025-04-07 13:26:00|32.11|31.95|32.12|31.96|32.12|31.96|32.06|31.9|22
1744032370000|2025-04-07 13:26:10|32.11|31.95|32.01|31.85|32.11|31.95|32.01|31.85|46
1744032380000|2025-04-07 13:26:20|32|31.84|32.01|31.85|32.01|31.85|31.96|31.8|4
1744032390000|2025-04-07 13:26:30|32|31.84|32.01|31.85|32.01|31.85|31.97|31.81|1
1744032400000|2025-04-07 13:26:40|32.02|31.86|32.01|31.85|32.02|31.86|32|31.84|1
1744032410000|2025-04-07 13:26:50|32|31.84|31.96|31.8|32.01|31.85|31.95|31.79|0
1744032420000|2025-04-07 13:27:00|31.97|31.81|32.01|31.85|32.01|31.85|31.96|31.8|1
1744032430000|2025-04-07 13:27:10|32|31.84|32.06|31.9|32.11|31.95|31.99|31.83|27
1744032440000|2025-04-07 13:27:20|32.01|31.85|31.87|31.71|32.01|31.85|31.84|31.68|70
1744032450000|2025-04-07 13:27:30|31.89|31.73|31.97|31.81|31.98|31.82|31.89|31.73|15
1744032460000|2025-04-07 13:27:40|32.01|31.85|32.02|31.86|32.02|31.86|31.99|31.83|12
1744032470000|2025-04-07 13:27:50|32.05|31.89|32.04|31.88|32.06|31.9|32.01|31.85|13
1744032480000|2025-04-07 13:28:00|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|8
1744032490000|2025-04-07 13:28:10|32.07|31.91|32.06|31.9|32.11|31.95|32.05|31.89|21
1744032500000|2025-04-07 13:28:20|32.07|31.91|32.12|31.96|32.12|31.96|32.06|31.9|3
1744032510000|2025-04-07 13:28:30|32.14|31.98|32.18|32.02|32.18|32.02|32.12|31.96|10
1744032520000|2025-04-07 13:28:40|32.16|32|32.23|32.07|32.23|32.07|32.16|32|9
1744032530000|2025-04-07 13:28:50|32.24|32.08|32.34|32.18|32.34|32.18|32.23|32.07|27
1744032540000|2025-04-07 13:29:00|32.33|32.17|32.18|32.02|32.33|32.17|32.18|32.02|19
1744032550000|2025-04-07 13:29:10|32.22|32.06|32.22|32.06|32.23|32.07|32.17|32.01|8
1744032560000|2025-04-07 13:29:20|32.23|32.07|32.28|32.12|32.28|32.12|32.22|32.06|2
1744032570000|2025-04-07 13:29:30|32.31|32.15|32.23|32.07|32.31|32.15|32.23|32.07|20
1744032580000|2025-04-07 13:29:40|32.24|32.08|32.33|32.17|32.34|32.18|32.24|32.08|5
1744032590000|2025-04-07 13:29:50|32.34|32.18|32.28|32.12|32.34|32.18|32.27|32.11|63
1744032600000|2025-04-07 13:30:00|32.26|32.1|32.14|31.98|32.44|32.28|32.14|31.98|363
1744032610000|2025-04-07 13:30:10|32.16|32|32.13|31.97|32.16|32|32.04|31.88|99
1744032620000|2025-04-07 13:30:20|32.08|31.92|32.26|32.1|32.26|32.1|32.03|31.87|124
1744032630000|2025-04-07 13:30:30|32.29|32.13|32.48|32.32|32.48|32.32|32.29|32.13|71
1744032640000|2025-04-07 13:30:40|32.47|32.31|32.52|32.36|32.52|32.36|32.39|32.23|80
1744032650000|2025-04-07 13:30:50|32.5|32.34|32.59|32.43|32.61|32.45|32.45|32.29|83
1744032660000|2025-04-07 13:31:00|32.61|32.45|32.61|32.45|32.69|32.53|32.52|32.36|189
1744032670000|2025-04-07 13:31:10|32.6|32.44|32.71|32.55|32.72|32.56|32.59|32.43|73
1744032680000|2025-04-07 13:31:20|32.66|32.5|32.63|32.47|32.71|32.55|32.63|32.47|58
1744032690000|2025-04-07 13:31:30|32.64|32.48|32.58|32.42|32.74|32.58|32.53|32.37|105
1744032700000|2025-04-07 13:31:40|32.63|32.47|32.4|32.24|32.63|32.47|32.37|32.21|119
1744032710000|2025-04-07 13:31:50|32.37|32.21|32.25|32.09|32.4|32.24|32.22|32.06|99
1744032720000|2025-04-07 13:32:00|32.22|32.06|32.33|32.17|32.33|32.17|32.12|31.96|155
1744032730000|2025-04-07 13:32:10|32.32|32.16|32.28|32.12|32.38|32.22|32.27|32.11|238
1744032740000|2025-04-07 13:32:20|32.23|32.07|32.2|32.04|32.27|32.11|32.17|32.01|87
1744032750000|2025-04-07 13:32:30|32.22|32.06|32.43|32.27|32.43|32.27|32.22|32.06|135
1744032760000|2025-04-07 13:32:40|32.39|32.23|32.54|32.38|32.54|32.38|32.38|32.22|72
1744032770000|2025-04-07 13:32:50|32.56|32.4|32.51|32.35|32.66|32.5|32.51|32.35|68
1744032780000|2025-04-07 13:33:00|32.46|32.3|32.37|32.21|32.57|32.41|32.37|32.21|102
1744032790000|2025-04-07 13:33:10|32.34|32.18|32.51|32.35|32.51|32.35|32.3|32.14|99
1744032800000|2025-04-07 13:33:20|32.49|32.33|32.37|32.21|32.57|32.41|32.36|32.2|167
1744032810000|2025-04-07 13:33:30|32.41|32.25|32.31|32.15|32.41|32.25|32.29|32.13|77
1744032820000|2025-04-07 13:33:40|32.3|32.14|32.29|32.13|32.36|32.2|32.26|32.1|97
1744032830000|2025-04-07 13:33:50|32.3|32.14|32.41|32.25|32.41|32.25|32.29|32.13|84
1744032840000|2025-04-07 13:34:00|32.4|32.24|32.3|32.14|32.41|32.25|32.26|32.1|50
1744032850000|2025-04-07 13:34:10|32.31|32.15|32.42|32.26|32.42|32.26|32.29|32.13|70
1744032860000|2025-04-07 13:34:20|32.43|32.27|32.59|32.43|32.59|32.43|32.42|32.26|138
1744032870000|2025-04-07 13:34:30|32.58|32.42|32.37|32.21|32.58|32.42|32.32|32.16|273
1744032880000|2025-04-07 13:34:40|32.36|32.2|32.48|32.32|32.52|32.36|32.32|32.16|125
1744032890000|2025-04-07 13:34:50|32.51|32.35|32.44|32.28|32.53|32.37|32.43|32.27|69
1744032900000|2025-04-07 13:35:00|32.43|32.27|32.59|32.43|32.59|32.43|32.33|32.17|153
1744032910000|2025-04-07 13:35:10|32.61|32.45|32.67|32.51|32.71|32.55|32.61|32.45|76
1744032920000|2025-04-07 13:35:20|32.69|32.53|32.72|32.56|32.81|32.65|32.66|32.5|64
1744032930000|2025-04-07 13:35:30|32.76|32.6|32.51|32.35|32.76|32.6|32.51|32.35|80
1744032940000|2025-04-07 13:35:40|32.54|32.38|32.77|32.61|32.81|32.65|32.49|32.33|77
1744032950000|2025-04-07 13:35:50|32.81|32.65|32.72|32.56|32.82|32.66|32.71|32.55|72
1744032960000|2025-04-07 13:36:00|32.73|32.57|32.83|32.67|32.83|32.67|32.72|32.56|88
1744032970000|2025-04-07 13:36:10|32.79|32.63|32.83|32.67|32.83|32.67|32.66|32.5|123
1744032980000|2025-04-07 13:36:20|32.87|32.71|32.88|32.72|32.88|32.72|32.82|32.66|39
1744032990000|2025-04-07 13:36:30|32.87|32.71|32.79|32.63|32.9|32.74|32.67|32.51|87
1744033000000|2025-04-07 13:36:40|32.82|32.66|32.87|32.71|32.88|32.72|32.82|32.66|31
1744033010000|2025-04-07 13:36:50|32.82|32.66|32.9|32.74|32.93|32.77|32.82|32.66|30
1744033020000|2025-04-07 13:37:00|32.89|32.73|32.93|32.77|32.98|32.82|32.88|32.72|61
1744033030000|2025-04-07 13:37:10|32.88|32.72|32.88|32.72|32.93|32.77|32.83|32.67|57
1744033040000|2025-04-07 13:37:20|32.9|32.74|32.82|32.66|32.98|32.82|32.82|32.66|28
1744033050000|2025-04-07 13:37:30|32.83|32.67|32.93|32.77|32.93|32.77|32.77|32.61|119
1744033060000|2025-04-07 13:37:40|32.92|32.76|32.81|32.65|32.93|32.77|32.79|32.63|50
1744033070000|2025-04-07 13:37:50|32.77|32.61|32.81|32.65|32.86|32.7|32.71|32.55|48
1744033080000|2025-04-07 13:38:00|32.76|32.6|32.87|32.71|32.87|32.71|32.74|32.58|71
1744033090000|2025-04-07 13:38:10|32.86|32.7|32.81|32.65|32.86|32.7|32.8|32.64|28
1744033100000|2025-04-07 13:38:20|32.84|32.68|32.97|32.81|32.97|32.81|32.82|32.66|121
1744033110000|2025-04-07 13:38:30|32.98|32.82|33.09|32.93|33.13|32.97|32.98|32.82|66
1744033120000|2025-04-07 13:38:40|33.11|32.95|33.09|32.93|33.14|32.98|33.08|32.92|39
1744033130000|2025-04-07 13:38:50|33.04|32.88|33.14|32.98|33.19|33.03|33.04|32.88|45
1744033140000|2025-04-07 13:39:00|33.16|33|32.99|32.83|33.16|33|32.99|32.83|72
1744033150000|2025-04-07 13:39:10|32.98|32.82|32.88|32.72|32.99|32.83|32.88|32.72|55
1744033160000|2025-04-07 13:39:20|32.93|32.77|32.87|32.71|33.03|32.87|32.83|32.67|109
1744033170000|2025-04-07 13:39:30|32.86|32.7|32.81|32.65|32.86|32.7|32.71|32.55|85
1744033180000|2025-04-07 13:39:40|32.82|32.66|32.77|32.61|32.86|32.7|32.76|32.6|29
1744033190000|2025-04-07 13:39:50|32.76|32.6|32.69|32.53|32.77|32.61|32.61|32.45|91
1744033200000|2025-04-07 13:40:00|32.71|32.55|32.63|32.47|32.71|32.55|32.58|32.42|132
1744033210000|2025-04-07 13:40:10|32.64|32.48|32.79|32.63|32.82|32.66|32.63|32.47|44
1744033220000|2025-04-07 13:40:20|32.81|32.65|33.01|32.85|33.01|32.85|32.79|32.63|110
1744033230000|2025-04-07 13:40:30|33.02|32.86|33.08|32.92|33.13|32.97|33.02|32.86|32
1744033240000|2025-04-07 13:40:40|33.1|32.94|33.13|32.97|33.13|32.97|33.03|32.87|58
1744033250000|2025-04-07 13:40:50|33.09|32.93|33.08|32.92|33.13|32.97|33.02|32.86|52
1744033260000|2025-04-07 13:41:00|33.1|32.94|32.97|32.81|33.12|32.96|32.97|32.81|69
1744033270000|2025-04-07 13:41:10|32.96|32.8|32.99|32.83|33.07|32.91|32.92|32.76|115
1744033280000|2025-04-07 13:41:20|32.96|32.8|32.88|32.72|33.06|32.9|32.88|32.72|21
1744033290000|2025-04-07 13:41:30|32.86|32.7|32.92|32.76|32.96|32.8|32.86|32.7|56
1744033300000|2025-04-07 13:41:40|32.94|32.78|33.02|32.86|33.06|32.9|32.91|32.75|35
1744033310000|2025-04-07 13:41:50|33.04|32.88|33.06|32.9|33.06|32.9|32.96|32.8|44
1744033320000|2025-04-07 13:42:00|33.02|32.86|33.11|32.95|33.17|33.01|33.02|32.86|191
1744033330000|2025-04-07 13:42:10|33.12|32.96|33.17|33.01|33.19|33.03|33.11|32.95|34
1744033340000|2025-04-07 13:42:20|33.15|32.99|33.18|33.02|33.18|33.02|33.07|32.91|44
1744033350000|2025-04-07 13:42:30|33.17|33.01|33.18|33.02|33.18|33.02|33.12|32.96|25
1744033360000|2025-04-07 13:42:40|33.17|33.01|33.18|33.02|33.18|33.02|33.12|32.96|32
1744033370000|2025-04-07 13:42:50|33.22|33.06|33.29|33.13|33.29|33.13|33.18|33.02|19
1744033380000|2025-04-07 13:43:00|33.28|33.12|33.23|33.07|33.28|33.12|33.13|32.97|105
1744033390000|2025-04-07 13:43:10|33.24|33.08|33.29|33.13|33.29|33.13|33.18|33.02|23
1744033400000|2025-04-07 13:43:20|33.28|33.12|33.34|33.18|33.34|33.18|33.24|33.08|26
1744033410000|2025-04-07 13:43:30|33.31|33.15|33.27|33.11|33.38|33.22|33.27|33.11|95
1744033420000|2025-04-07 13:43:40|33.23|33.07|33.22|33.06|33.37|33.21|33.21|33.05|84
1744033430000|2025-04-07 13:43:50|33.21|33.05|33.26|33.1|33.36|33.2|33.21|33.05|76
1744033440000|2025-04-07 13:44:00|33.22|33.06|33.37|33.21|33.37|33.21|33.21|33.05|60
1744033450000|2025-04-07 13:44:10|33.32|33.16|33.36|33.2|33.41|33.25|33.32|33.16|142
1744033460000|2025-04-07 13:44:20|33.32|33.16|33.26|33.1|33.37|33.21|33.22|33.06|74
1744033470000|2025-04-07 13:44:30|33.21|33.05|33.22|33.06|33.26|33.1|33.17|33.01|68
1744033480000|2025-04-07 13:44:40|33.21|33.05|33.13|32.97|33.24|33.08|33.13|32.97|53
1744033490000|2025-04-07 13:44:50|33.14|32.98|33.18|33.02|33.2|33.04|33.13|32.97|69
1744033500000|2025-04-07 13:45:00|33.19|33.03|33.26|33.1|33.27|33.11|33.08|32.92|114
1744033510000|2025-04-07 13:45:10|33.27|33.11|33.31|33.15|33.31|33.15|33.24|33.08|50
1744033520000|2025-04-07 13:45:20|33.3|33.14|33.3|33.14|33.36|33.2|33.26|33.1|61
1744033530000|2025-04-07 13:45:30|33.27|33.11|33.41|33.25|33.41|33.25|33.26|33.1|238
1744033540000|2025-04-07 13:45:40|33.37|33.21|33.36|33.2|33.41|33.25|33.31|33.15|111
1744033550000|2025-04-07 13:45:50|33.31|33.15|33.31|33.15|33.36|33.2|33.31|33.15|48
1744033560000|2025-04-07 13:46:00|33.36|33.2|33.21|33.05|33.41|33.25|33.21|33.05|109
1744033570000|2025-04-07 13:46:10|33.24|33.08|33.01|32.85|33.24|33.08|32.99|32.83|78
1744033580000|2025-04-07 13:46:20|33.02|32.86|32.83|32.67|33.04|32.88|32.79|32.63|72
1744033590000|2025-04-07 13:46:30|32.81|32.65|32.78|32.62|32.88|32.72|32.77|32.61|117
1744033600000|2025-04-07 13:46:40|32.77|32.61|32.8|32.64|32.82|32.66|32.7|32.54|82
1744033610000|2025-04-07 13:46:50|32.77|32.61|32.75|32.59|32.82|32.66|32.68|32.52|145
1744033620000|2025-04-07 13:47:00|32.77|32.61|32.7|32.54|32.8|32.64|32.64|32.48|93
1744033630000|2025-04-07 13:47:10|32.69|32.53|32.5|32.34|32.77|32.61|32.5|32.34|115
1744033640000|2025-04-07 13:47:20|32.45|32.29|32.34|32.18|32.47|32.31|32.34|32.18|51
1744033650000|2025-04-07 13:47:30|32.33|32.17|32.53|32.37|32.54|32.38|32.33|32.17|150
1744033660000|2025-04-07 13:47:40|32.54|32.38|32.42|32.26|32.59|32.43|32.4|32.24|62
1744033670000|2025-04-07 13:47:50|32.37|32.21|32.37|32.21|32.5|32.34|32.35|32.19|165
1744033680000|2025-04-07 13:48:00|32.36|32.2|32.37|32.21|32.42|32.26|32.32|32.16|60
1744033690000|2025-04-07 13:48:10|32.38|32.22|32.43|32.27|32.49|32.33|32.38|32.22|98
1744033700000|2025-04-07 13:48:20|32.48|32.32|32.43|32.27|32.53|32.37|32.42|32.26|65
1744033710000|2025-04-07 13:48:30|32.42|32.26|32.33|32.17|32.53|32.37|32.33|32.17|272
1744033720000|2025-04-07 13:48:40|32.32|32.16|32.27|32.11|32.32|32.16|32.22|32.06|39
1744033730000|2025-04-07 13:48:50|32.25|32.09|32.17|32.01|32.25|32.09|32.15|31.99|126
1744033740000|2025-04-07 13:49:00|32.15|31.99|32.28|32.12|32.32|32.16|32.13|31.97|67
1744033750000|2025-04-07 13:49:10|32.32|32.16|32.17|32.01|32.32|32.16|32.15|31.99|18
1744033760000|2025-04-07 13:49:20|32.16|32|32.1|31.94|32.16|32|32.1|31.94|31
1744033770000|2025-04-07 13:49:30|32.12|31.96|32.27|32.11|32.27|32.11|32.12|31.96|76
1744033780000|2025-04-07 13:49:40|32.28|32.12|32.33|32.17|32.38|32.22|32.27|32.11|69
1744033790000|2025-04-07 13:49:50|32.37|32.21|32.33|32.17|32.39|32.23|32.28|32.12|86
1744033800000|2025-04-07 13:50:00|32.34|32.18|32.33|32.17|32.34|32.18|32.22|32.06|72
1744033810000|2025-04-07 13:50:10|32.34|32.18|32.17|32.01|32.38|32.22|32.15|31.99|83
1744033820000|2025-04-07 13:50:20|32.15|31.99|32.05|31.89|32.17|32.01|32.05|31.89|102
1744033830000|2025-04-07 13:50:30|32.03|31.87|32|31.84|32.07|31.91|31.95|31.79|47
1744033840000|2025-04-07 13:50:40|32.01|31.85|32.23|32.07|32.23|32.07|32|31.84|30
1744033850000|2025-04-07 13:50:50|32.22|32.06|32.05|31.89|32.23|32.07|32.01|31.85|61
1744033860000|2025-04-07 13:51:00|32.06|31.9|32|31.84|32.12|31.96|31.92|31.76|98
1744033870000|2025-04-07 13:51:10|31.99|31.83|31.98|31.82|31.99|31.83|31.93|31.77|82
1744033880000|2025-04-07 13:51:20|31.93|31.77|32.03|31.87|32.04|31.88|31.88|31.72|89
1744033890000|2025-04-07 13:51:30|32.01|31.85|32.09|31.93|32.14|31.98|32.01|31.85|41
1744033900000|2025-04-07 13:51:40|32.08|31.92|32.09|31.93|32.09|31.93|32.04|31.88|40
1744033910000|2025-04-07 13:51:50|32.08|31.92|32.25|32.09|32.25|32.09|32.04|31.88|70
1744033920000|2025-04-07 13:52:00|32.27|32.11|32.15|31.99|32.32|32.16|32.15|31.99|87
1744033930000|2025-04-07 13:52:10|32.16|32|32.17|32.01|32.2|32.04|32.1|31.94|238
1744033940000|2025-04-07 13:52:20|32.16|32|32.05|31.89|32.17|32.01|32|31.84|81
1744033950000|2025-04-07 13:52:30|32.1|31.94|32.12|31.96|32.12|31.96|32.04|31.88|97
1744033960000|2025-04-07 13:52:40|32.13|31.97|31.99|31.83|32.15|31.99|31.99|31.83|67
1744033970000|2025-04-07 13:52:50|31.94|31.78|31.99|31.83|32|31.84|31.93|31.77|27
1744033980000|2025-04-07 13:53:00|32|31.84|32.05|31.89|32.1|31.94|32|31.84|49
1744033990000|2025-04-07 13:53:10|32.04|31.88|32.12|31.96|32.15|31.99|31.99|31.83|53
1744034000000|2025-04-07 13:53:20|32.1|31.94|32.15|31.99|32.2|32.04|32.1|31.94|30
1744034010000|2025-04-07 13:53:30|32.1|31.94|32.05|31.89|32.11|31.95|32.04|31.88|28
1744034020000|2025-04-07 13:53:40|32.04|31.88|32.05|31.89|32.1|31.94|32.04|31.88|69
1744034030000|2025-04-07 13:53:50|32.08|31.92|31.94|31.78|32.1|31.94|31.9|31.74|34
1744034040000|2025-04-07 13:54:00|31.9|31.74|31.99|31.83|31.99|31.83|31.88|31.72|57
1744034050000|2025-04-07 13:54:10|32|31.84|31.94|31.78|32|31.84|31.89|31.73|26
1744034060000|2025-04-07 13:54:20|31.93|31.77|31.99|31.83|31.99|31.83|31.93|31.77|50
1744034070000|2025-04-07 13:54:30|31.98|31.82|31.94|31.78|31.99|31.83|31.94|31.78|62
1744034080000|2025-04-07 13:54:40|31.96|31.8|31.99|31.83|31.99|31.83|31.93|31.77|26
1744034090000|2025-04-07 13:54:50|32.02|31.86|31.99|31.83|32.1|31.94|31.99|31.83|47
1744034100000|2025-04-07 13:55:00|32|31.84|32.02|31.86|32.1|31.94|31.99|31.83|97
1744034110000|2025-04-07 13:55:10|32.04|31.88|31.89|31.73|32.05|31.89|31.89|31.73|43
1744034120000|2025-04-07 13:55:20|31.94|31.78|32|31.84|32.05|31.89|31.89|31.73|69
1744034130000|2025-04-07 13:55:30|32.03|31.87|32.05|31.89|32.15|31.99|32.03|31.87|48
1744034140000|2025-04-07 13:55:40|32.1|31.94|32.21|32.05|32.23|32.07|32.05|31.89|44
1744034150000|2025-04-07 13:55:50|32.2|32.04|32.15|31.99|32.21|32.05|32.15|31.99|48
1744034160000|2025-04-07 13:56:00|32.16|32|32.1|31.94|32.16|32|32.05|31.89|42
1744034170000|2025-04-07 13:56:10|32.11|31.95|31.99|31.83|32.14|31.98|31.99|31.83|67
1744034180000|2025-04-07 13:56:20|32|31.84|31.86|31.7|32.09|31.93|31.84|31.68|75
1744034190000|2025-04-07 13:56:30|31.84|31.68|31.84|31.68|31.89|31.73|31.78|31.62|125
1744034200000|2025-04-07 13:56:40|31.83|31.67|31.76|31.6|31.83|31.67|31.74|31.58|47
1744034210000|2025-04-07 13:56:50|31.74|31.58|31.84|31.68|31.85|31.69|31.74|31.58|57
1744034220000|2025-04-07 13:57:00|31.85|31.69|31.69|31.53|31.85|31.69|31.64|31.48|71
1744034230000|2025-04-07 13:57:10|31.64|31.48|31.59|31.43|31.69|31.53|31.59|31.43|62
1744034240000|2025-04-07 13:57:20|31.6|31.44|31.69|31.53|31.7|31.54|31.58|31.42|102
1744034250000|2025-04-07 13:57:30|31.65|31.49|31.7|31.54|31.85|31.69|31.65|31.49|115
1744034260000|2025-04-07 13:57:40|31.69|31.53|31.69|31.53|31.74|31.58|31.64|31.48|51
1744034270000|2025-04-07 13:57:50|31.68|31.52|31.63|31.47|31.69|31.53|31.58|31.42|64
1744034280000|2025-04-07 13:58:00|31.68|31.52|31.66|31.5|31.76|31.6|31.61|31.45|67
1744034290000|2025-04-07 13:58:10|31.68|31.52|31.68|31.52|31.79|31.63|31.68|31.52|107
1744034300000|2025-04-07 13:58:20|31.7|31.54|31.66|31.5|31.71|31.55|31.63|31.47|27
1744034310000|2025-04-07 13:58:30|31.63|31.47|31.48|31.32|31.63|31.47|31.46|31.3|40
1744034320000|2025-04-07 13:58:40|31.46|31.3|31.4|31.24|31.48|31.32|31.39|31.23|64
1744034330000|2025-04-07 13:58:50|31.44|31.28|31.38|31.22|31.44|31.28|31.38|31.22|144
1744034340000|2025-04-07 13:59:00|31.39|31.23|31.31|31.15|31.44|31.28|31.26|31.1|88
1744034350000|2025-04-07 13:59:10|31.33|31.17|31.43|31.27|31.43|31.27|31.31|31.15|138
1744034360000|2025-04-07 13:59:20|31.41|31.25|31.38|31.22|31.48|31.32|31.38|31.22|164
1744034370000|2025-04-07 13:59:30|31.36|31.2|31.33|31.17|31.38|31.22|31.29|31.13|81
1744034380000|2025-04-07 13:59:40|31.34|31.18|31.38|31.22|31.38|31.22|31.31|31.15|32
1744034390000|2025-04-07 13:59:50|31.39|31.23|31.39|31.23|31.43|31.27|31.31|31.15|52
1744034400000|2025-04-07 14:00:00|31.43|31.27|31.34|31.18|31.55|31.39|31.34|31.18|148
1744034410000|2025-04-07 14:00:10|31.33|31.17|31.1|30.94|31.33|31.17|31.1|30.94|124
1744034420000|2025-04-07 14:00:20|31.12|30.96|31.14|30.98|31.2|31.04|31.1|30.94|74
1744034430000|2025-04-07 14:00:30|31.09|30.93|31.04|30.88|31.15|30.99|31.04|30.88|88
1744034440000|2025-04-07 14:00:40|31.09|30.93|31.07|30.91|31.14|30.98|31.07|30.91|81
1744034450000|2025-04-07 14:00:50|31.06|30.9|31.14|30.98|31.19|31.03|31.06|30.9|117
1744034460000|2025-04-07 14:01:00|31.12|30.96|31.2|31.04|31.2|31.04|31.07|30.91|117
1744034470000|2025-04-07 14:01:10|31.22|31.06|31.33|31.17|31.36|31.2|31.19|31.03|105
1744034480000|2025-04-07 14:01:20|31.36|31.2|31.49|31.33|31.49|31.33|31.31|31.15|84
1744034490000|2025-04-07 14:01:30|31.47|31.31|31.56|31.4|31.56|31.4|31.42|31.26|136
1744034500000|2025-04-07 14:01:40|31.61|31.45|31.55|31.39|31.68|31.52|31.55|31.39|367
1744034510000|2025-04-07 14:01:50|31.56|31.4|31.5|31.34|31.66|31.5|31.45|31.29|100
1744034520000|2025-04-07 14:02:00|31.55|31.39|31.68|31.52|31.73|31.57|31.53|31.37|80
1744034530000|2025-04-07 14:02:10|31.69|31.53|31.78|31.62|31.78|31.62|31.66|31.5|99
1744034540000|2025-04-07 14:02:20|31.73|31.57|31.84|31.68|31.84|31.68|31.63|31.47|118
1744034550000|2025-04-07 14:02:30|31.83|31.67|31.66|31.5|31.86|31.7|31.65|31.49|90
1744034560000|2025-04-07 14:02:40|31.65|31.49|31.78|31.62|31.81|31.65|31.63|31.47|56
1744034570000|2025-04-07 14:02:50|31.76|31.6|31.86|31.7|31.88|31.72|31.71|31.55|30
1744034580000|2025-04-07 14:03:00|31.81|31.65|31.74|31.58|31.81|31.65|31.69|31.53|31
1744034590000|2025-04-07 14:03:10|31.75|31.59|31.74|31.58|31.75|31.59|31.65|31.49|50
1744034600000|2025-04-07 14:03:20|31.75|31.59|31.86|31.7|31.86|31.7|31.75|31.59|38
1744034610000|2025-04-07 14:03:30|31.85|31.69|31.83|31.67|31.86|31.7|31.75|31.59|68
1744034620000|2025-04-07 14:03:40|31.85|31.69|31.88|31.72|31.94|31.78|31.85|31.69|41
1744034630000|2025-04-07 14:03:50|31.86|31.7|31.86|31.7|31.88|31.72|31.76|31.6|47
1744034640000|2025-04-07 14:04:00|31.84|31.68|31.75|31.59|31.86|31.7|31.73|31.57|45
1744034650000|2025-04-07 14:04:10|31.71|31.55|31.64|31.48|31.71|31.55|31.64|31.48|64
1744034660000|2025-04-07 14:04:20|31.6|31.44|31.51|31.35|31.65|31.49|31.49|31.33|82
1744034670000|2025-04-07 14:04:30|31.52|31.36|31.65|31.49|31.65|31.49|31.51|31.35|65
1744034680000|2025-04-07 14:04:40|31.64|31.48|31.44|31.28|31.64|31.48|31.44|31.28|77
1744034690000|2025-04-07 14:04:50|31.45|31.29|31.66|31.5|31.66|31.5|31.45|31.29|49
1744034700000|2025-04-07 14:05:00|31.65|31.49|31.54|31.38|31.75|31.59|31.54|31.38|84
1744034710000|2025-04-07 14:05:10|31.55|31.39|31.66|31.5|31.7|31.54|31.55|31.39|58
1744034720000|2025-04-07 14:05:20|31.68|31.52|31.55|31.39|31.7|31.54|31.55|31.39|124
1744034730000|2025-04-07 14:05:30|31.57|31.41|31.39|31.23|31.64|31.48|31.39|31.23|57
1744034740000|2025-04-07 14:05:40|31.38|31.22|31.42|31.26|31.42|31.26|31.36|31.2|52
1744034750000|2025-04-07 14:05:50|31.44|31.28|31.42|31.26|31.49|31.33|31.41|31.25|42
1744034760000|2025-04-07 14:06:00|31.37|31.21|31.36|31.2|31.44|31.28|31.27|31.11|131
1744034770000|2025-04-07 14:06:10|31.34|31.18|31.21|31.05|31.41|31.25|31.21|31.05|89
1744034780000|2025-04-07 14:06:20|31.2|31.04|31.15|30.99|31.21|31.05|31.15|30.99|61
1744034790000|2025-04-07 14:06:30|31.16|31|31.25|31.09|31.35|31.19|31.16|31|121
1744034800000|2025-04-07 14:06:40|31.24|31.08|31.2|31.04|31.25|31.09|31.19|31.03|142
1744034810000|2025-04-07 14:06:50|31.24|31.08|31.2|31.04|31.26|31.1|31.15|30.99|125
1744034820000|2025-04-07 14:07:00|31.25|31.09|31.33|31.17|31.35|31.19|31.15|30.99|153
1744034830000|2025-04-07 14:07:10|31.31|31.15|31.19|31.03|31.36|31.2|31.15|30.99|94
1744034840000|2025-04-07 14:07:20|31.2|31.04|31.46|31.3|31.46|31.3|31.2|31.04|68
1744034850000|2025-04-07 14:07:30|31.44|31.28|31.47|31.31|31.52|31.36|31.36|31.2|113
1744034860000|2025-04-07 14:07:40|31.49|31.33|31.54|31.38|31.59|31.43|31.47|31.31|36
1744034870000|2025-04-07 14:07:50|31.55|31.39|31.59|31.43|31.59|31.43|31.44|31.28|89
1744034880000|2025-04-07 14:08:00|31.6|31.44|31.6|31.44|31.7|31.54|31.55|31.39|51
1744034890000|2025-04-07 14:08:10|31.59|31.43|31.65|31.49|31.65|31.49|31.45|31.29|127
1744034900000|2025-04-07 14:08:20|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|66
1744034910000|2025-04-07 14:08:30|31.6|31.44|31.49|31.33|31.6|31.44|31.45|31.29|120
1744034920000|2025-04-07 14:08:40|31.44|31.28|31.49|31.33|31.49|31.33|31.42|31.26|60
1744034930000|2025-04-07 14:08:50|31.47|31.31|31.32|31.16|31.49|31.33|31.27|31.11|98
1744034940000|2025-04-07 14:09:00|31.31|31.15|31.42|31.26|31.42|31.26|31.27|31.11|100
1744034950000|2025-04-07 14:09:10|31.47|31.31|31.36|31.2|31.49|31.33|31.34|31.18|59
1744034960000|2025-04-07 14:09:20|31.32|31.16|31.26|31.1|31.37|31.21|31.26|31.1|51
1744034970000|2025-04-07 14:09:30|31.31|31.15|31.42|31.26|31.42|31.26|31.25|31.09|54
1744034980000|2025-04-07 14:09:40|31.46|31.3|31.47|31.31|31.52|31.36|31.46|31.3|33
1744034990000|2025-04-07 14:09:50|31.49|31.33|31.42|31.26|31.49|31.33|31.32|31.16|86
1744035000000|2025-04-07 14:10:00|31.45|31.29|31.27|31.11|31.49|31.33|31.26|31.1|137
1744035010000|2025-04-07 14:10:10|31.26|31.1|31.04|30.88|31.26|31.1|31.02|30.86|131
1744035020000|2025-04-07 14:10:20|30.99|30.83|30.71|30.55|30.99|30.83|30.71|30.55|115
1744035030000|2025-04-07 14:10:30|30.7|30.54|30.36|30.2|30.71|30.55|30.35|30.19|436
1744035040000|2025-04-07 14:10:40|30.35|30.19|30.08|29.92|30.35|30.19|30.07|29.91|203
1744035050000|2025-04-07 14:10:50|30.12|29.96|29.86|29.7|30.17|30.01|29.86|29.7|293
1744035060000|2025-04-07 14:11:00|29.81|29.65|29.68|29.52|29.85|29.69|29.68|29.52|168
1744035070000|2025-04-07 14:11:10|29.73|29.57|29.62|29.46|29.73|29.57|29.57|29.41|208
1744035080000|2025-04-07 14:11:20|29.63|29.47|29.6|29.44|29.65|29.49|29.48|29.32|98
1744035090000|2025-04-07 14:11:30|29.47|29.31|29.62|29.46|29.62|29.46|29.44|29.28|473
1744035100000|2025-04-07 14:11:40|29.61|29.45|29.28|29.12|29.62|29.46|29.23|29.07|532
1744035110000|2025-04-07 14:11:50|29.29|29.13|29.11|28.95|29.37|29.21|29.11|28.95|188
1744035120000|2025-04-07 14:12:00|29.14|28.98|29.14|28.98|29.21|29.05|29.06|28.9|174
1744035130000|2025-04-07 14:12:10|29.09|28.93|29.31|29.15|29.31|29.15|29.06|28.9|288
1744035140000|2025-04-07 14:12:20|29.32|29.16|29.67|29.51|29.67|29.51|29.32|29.16|299
1744035150000|2025-04-07 14:12:30|29.66|29.5|29.7|29.54|29.92|29.76|29.66|29.5|572
1744035160000|2025-04-07 14:12:40|29.75|29.59|29.85|29.69|29.85|29.69|29.74|29.58|34
1744035170000|2025-04-07 14:12:50|29.49|29.33|28.99|28.83|29.49|29.33|28.88|28.72|354
1744035180000|2025-04-07 14:13:00|28.98|28.82|28.65|28.49|28.98|28.82|28.61|28.45|215
1744035190000|2025-04-07 14:13:10|28.67|28.51|28.51|28.35|28.67|28.51|28.34|28.18|450
1744035200000|2025-04-07 14:13:20|28.56|28.4|28.38|28.22|28.69|28.53|28.38|28.22|435
1744035210000|2025-04-07 14:13:30|28.34|28.18|27.94|27.78|28.34|28.18|27.94|27.78|189
1744035220000|2025-04-07 14:13:40|27.96|27.8|27.74|27.58|28.06|27.9|27.69|27.53|301
1744035230000|2025-04-07 14:13:50|27.71|27.55|27.31|27.15|27.71|27.55|27.3|27.14|135
1744035240000|2025-04-07 14:14:00|27.35|27.19|27.54|27.38|27.61|27.41|27.25|27.09|203
1744035250000|2025-04-07 14:14:10|27.59|27.34|27.98|27.82|27.98|27.82|27.58|27.34|128
1744035260000|2025-04-07 14:14:20|27.97|27.81|28.35|28.19|28.35|28.19|27.97|27.81|108
1744035270000|2025-04-07 14:14:30|28.39|28.23|28.52|28.36|28.66|28.5|28.31|28.15|250
1744035280000|2025-04-07 14:14:40|28.49|28.33|28.34|28.18|28.51|28.35|28.21|28.05|239
1744035290000|2025-04-07 14:14:50|28.31|28.15|28.06|27.9|28.31|28.15|28.02|27.86|253
1744035300000|2025-04-07 14:15:00|28.03|27.87|28.17|28.01|28.36|28.2|28|27.84|181
1744035310000|2025-04-07 14:15:10|28.2|28.04|28.16|28|28.31|28.15|28.11|27.95|218
1744035320000|2025-04-07 14:15:20|28.17|28.01|27.95|27.79|28.26|28.1|27.95|27.79|108
1744035330000|2025-04-07 14:15:30|27.84|27.68|27.45|27.29|27.84|27.68|27.27|27.11|610
1744035340000|2025-04-07 14:15:40|27.75|27.5|27.76|27.6|27.79|27.63|27.44|27.28|243
1744035350000|2025-04-07 14:15:50|27.79|27.63|27.99|27.83|27.99|27.83|27.79|27.63|97
1744035360000|2025-04-07 14:16:00|28.01|27.85|28.11|27.95|28.16|28|27.97|27.81|59
1744035370000|2025-04-07 14:16:10|28.07|27.91|27.9|27.74|28.12|27.96|27.9|27.74|58
1744035380000|2025-04-07 14:16:20|27.89|27.73|28.04|27.88|28.04|27.88|27.8|27.64|130
1744035390000|2025-04-07 14:16:30|28.03|27.87|27.84|27.68|28.06|27.9|27.81|27.65|72
1744035400000|2025-04-07 14:16:40|27.82|27.66|27.66|27.5|27.83|27.67|27.66|27.5|30
1744035410000|2025-04-07 14:16:50|27.62|27.46|27.21|27.05|27.69|27.53|27.21|27.05|165
1744035420000|2025-04-07 14:17:00|27.24|27.08|26.79|26.63|27.25|27.09|26.75|26.59|87
1744035430000|2025-04-07 14:17:10|26.8|26.64|26.63|26.47|26.8|26.64|26.56|26.4|165
1744035440000|2025-04-07 14:17:20|26.59|26.43|26.31|26.15|26.62|26.46|26.27|26.11|214
1744035450000|2025-04-07 14:17:30|26.29|26.13|26.13|25.97|26.33|26.17|26.02|25.86|232
1744035460000|2025-04-07 14:17:40|26.12|25.96|25.73|25.57|26.12|25.96|25.68|25.52|157
1744035470000|2025-04-07 14:17:50|25.72|25.56|25.65|25.49|25.73|25.57|25.44|25.28|134
1744035480000|2025-04-07 14:18:00|25.6|25.44|26.87|26.71|26.87|26.71|25.6|25.44|179
1744035490000|2025-04-07 14:18:10|26.96|26.8|27.4|27.24|27.4|27.24|26.93|26.72|112
1744035500000|2025-04-07 14:18:20|27.37|27.21|27.54|27.38|27.54|27.38|27.32|27.15|81
1744035510000|2025-04-07 14:18:30|27.58|27.42|27.39|27.23|27.77|27.61|27.29|27.13|192
1744035520000|2025-04-07 14:18:40|27.41|27.25|27.37|27.21|27.48|27.32|27.06|26.9|199
1744035530000|2025-04-07 14:18:50|27.35|27.19|27.88|27.72|28.05|27.89|27.26|27.1|233
1744035540000|2025-04-07 14:19:00|27.92|27.76|28.01|27.85|28.26|28.1|27.92|27.76|255
1744035550000|2025-04-07 14:19:10|28.03|27.87|28.17|28.01|28.44|28.28|27.97|27.81|227
1744035560000|2025-04-07 14:19:20|28.12|27.96|28.47|28.31|28.51|28.35|28.12|27.96|123
1744035570000|2025-04-07 14:19:30|28.51|28.35|27.76|27.6|28.51|28.35|27.76|27.6|242
1744035580000|2025-04-07 14:19:40|27.73|27.57|28.41|28.25|28.43|28.27|27.73|27.57|149
1744035590000|2025-04-07 14:19:50|28.43|28.27|28.53|28.37|28.54|28.37|28.26|28.05|92
1744035600000|2025-04-07 14:20:00|28.58|28.42|28.83|28.67|28.9|28.74|28.58|28.42|289
1744035610000|2025-04-07 14:20:10|28.88|28.72|29.05|28.89|29.05|28.89|28.75|28.59|139
1744035620000|2025-04-07 14:20:20|29.06|28.9|29.16|29|29.32|29.16|29.06|28.9|171
1744035630000|2025-04-07 14:20:30|29.15|28.99|28.98|28.82|29.22|29.06|28.96|28.8|213
1744035640000|2025-04-07 14:20:40|29|28.84|29.45|29.29|29.6|29.44|29|28.84|252
1744035650000|2025-04-07 14:20:50|29.43|29.27|29.43|29.27|29.7|29.54|29.25|29.09|279
1744035660000|2025-04-07 14:21:00|29.47|29.31|29.16|29|29.53|29.37|29.08|28.92|106
1744035670000|2025-04-07 14:21:10|29.11|28.95|28.89|28.73|29.21|29.05|28.89|28.73|133
1744035680000|2025-04-07 14:21:20|28.88|28.72|28.88|28.72|28.94|28.78|28.78|28.62|118
1744035690000|2025-04-07 14:21:30|28.89|28.73|28.82|28.66|28.89|28.73|28.79|28.63|71
1744035700000|2025-04-07 14:21:40|28.79|28.63|28.91|28.75|28.92|28.76|28.64|28.48|115
1744035710000|2025-04-07 14:21:50|28.89|28.73|29.12|28.96|29.12|28.96|28.86|28.7|95
1744035720000|2025-04-07 14:22:00|29.14|28.98|29.43|29.27|29.43|29.27|29.12|28.96|178
1744035730000|2025-04-07 14:22:10|29.41|29.25|29.82|29.66|30.02|29.86|29.36|29.2|297
1744035740000|2025-04-07 14:22:20|29.78|29.62|29.78|29.62|29.96|29.8|29.62|29.46|104
1744035750000|2025-04-07 14:22:30|29.79|29.63|29.91|29.75|29.95|29.77|29.79|29.6|101
1744035760000|2025-04-07 14:22:40|29.9|29.74|29.73|29.57|29.97|29.81|29.5|29.32|194
1744035770000|2025-04-07 14:22:50|29.84|29.68|29.83|29.67|29.97|29.81|29.79|29.63|181
1744035780000|2025-04-07 14:23:00|29.82|29.66|30.05|29.89|30.05|29.89|29.72|29.56|160
1744035790000|2025-04-07 14:23:10|30.03|29.87|29.94|29.78|30.07|29.91|29.88|29.72|242
1744035800000|2025-04-07 14:23:20|29.92|29.76|30.15|29.99|30.18|30.02|29.92|29.76|126
1744035810000|2025-04-07 14:23:30|30.13|29.97|30.56|30.4|30.58|30.42|30.12|29.96|204
1744035820000|2025-04-07 14:23:40|30.53|30.37|30.65|30.49|30.65|30.49|30.51|30.35|117
1744035830000|2025-04-07 14:23:50|30.63|30.47|30.61|30.45|30.75|30.59|30.45|30.29|171
1744035840000|2025-04-07 14:24:00|30.6|30.44|30.03|29.87|30.67|30.47|30.03|29.87|230
1744035850000|2025-04-07 14:24:10|30.01|29.85|30.44|30.28|30.53|30.37|29.98|29.82|132
1744035860000|2025-04-07 14:24:20|30.49|30.33|30.81|30.65|30.81|30.65|30.45|30.29|159
1744035870000|2025-04-07 14:24:30|30.83|30.67|30.74|30.58|30.85|30.69|30.63|30.47|145
1744035880000|2025-04-07 14:24:40|30.73|30.57|30.86|30.7|30.86|30.7|30.67|30.51|46
1744035890000|2025-04-07 14:24:50|30.77|30.61|30.63|30.47|30.85|30.69|30.63|30.47|75
1744035900000|2025-04-07 14:25:00|30.62|30.46|30.68|30.52|30.73|30.57|30.58|30.42|195
1744035910000|2025-04-07 14:25:10|30.69|30.53|30.61|30.45|30.69|30.53|30.53|30.37|115
1744035920000|2025-04-07 14:25:20|30.6|30.44|30.55|30.39|30.65|30.49|30.5|30.34|70
1744035930000|2025-04-07 14:25:30|30.49|30.33|30.17|30.01|30.54|30.38|30.17|30.01|57
1744035940000|2025-04-07 14:25:40|30.2|30.04|30.13|29.97|30.27|30.11|30.08|29.92|102
1744035950000|2025-04-07 14:25:50|30.11|29.95|30.31|30.15|30.34|30.18|30.11|29.95|94
1744035960000|2025-04-07 14:26:00|30.35|30.19|30.3|30.14|30.37|30.21|30.08|29.92|122
1744035970000|2025-04-07 14:26:10|30.32|30.16|30.47|30.31|30.57|30.41|30.3|30.14|45
1744035980000|2025-04-07 14:26:20|30.46|30.3|30.18|30.02|30.53|30.37|30.17|30.01|76
1744035990000|2025-04-07 14:26:30|30.2|30.04|29.83|29.67|30.22|30.06|29.81|29.65|102
1744036000000|2025-04-07 14:26:40|29.86|29.7|29.83|29.67|29.96|29.8|29.74|29.58|198
1744036010000|2025-04-07 14:26:50|29.86|29.7|29.8|29.64|29.92|29.76|29.77|29.61|34
1744036020000|2025-04-07 14:27:00|29.82|29.66|30.32|30.16|30.43|30.27|29.82|29.66|73
1744036030000|2025-04-07 14:27:10|30.29|30.13|30.33|30.17|30.53|30.37|30.27|30.11|66
1744036040000|2025-04-07 14:27:20|30.28|30.12|30.04|29.88|30.28|30.12|30.04|29.88|23
1744036050000|2025-04-07 14:27:30|30.03|29.87|30.18|30.02|30.24|30.08|30.03|29.87|57
1744036060000|2025-04-07 14:27:40|30.2|30.04|30.18|30.02|30.25|30.09|30.1|29.94|68
1744036070000|2025-04-07 14:27:50|30.17|30.01|30.03|29.87|30.18|30.02|30.02|29.86|20
1744036080000|2025-04-07 14:28:00|30.01|29.85|30.12|29.96|30.17|30.01|30.01|29.85|60
1744036090000|2025-04-07 14:28:10|30.08|29.92|30.35|30.19|30.35|30.19|30.08|29.92|44
1744036100000|2025-04-07 14:28:20|30.36|30.2|30.35|30.19|30.49|30.33|30.35|30.19|116
1744036110000|2025-04-07 14:28:30|30.33|30.17|30.57|30.41|30.57|30.41|30.33|30.17|90
1744036120000|2025-04-07 14:28:40|30.59|30.43|30.71|30.55|30.75|30.59|30.59|30.43|56
1744036130000|2025-04-07 14:28:50|30.7|30.54|30.98|30.82|31|30.84|30.7|30.54|80
1744036140000|2025-04-07 14:29:00|30.97|30.81|31.11|30.95|31.11|30.95|30.94|30.78|68
1744036150000|2025-04-07 14:29:10|31.12|30.96|31.18|31.02|31.33|31.17|31.12|30.96|68
1744036160000|2025-04-07 14:29:20|31.19|31.03|31.02|30.86|31.32|31.16|31|30.84|92
1744036170000|2025-04-07 14:29:30|30.98|30.82|30.88|30.72|31.05|30.89|30.81|30.65|67
1744036180000|2025-04-07 14:29:40|30.9|30.74|30.93|30.77|30.96|30.8|30.89|30.73|81
1744036190000|2025-04-07 14:29:50|30.91|30.75|31.04|30.88|31.05|30.89|30.85|30.69|50
1744036200000|2025-04-07 14:30:00|31.07|30.91|30.9|30.74|31.07|30.91|30.8|30.64|75
1744036210000|2025-04-07 14:30:10|30.89|30.73|30.77|30.61|30.95|30.79|30.75|30.59|68
1744036220000|2025-04-07 14:30:20|30.8|30.64|31|30.84|31|30.84|30.8|30.64|104
1744036230000|2025-04-07 14:30:30|31.01|30.85|30.83|30.67|31.06|30.9|30.8|30.64|100
1744036240000|2025-04-07 14:30:40|30.8|30.64|30.58|30.42|30.85|30.69|30.52|30.36|133
1744036250000|2025-04-07 14:30:50|30.55|30.39|30.41|30.25|30.6|30.44|30.37|30.21|135
1744036260000|2025-04-07 14:31:00|30.43|30.27|30.41|30.25|30.53|30.37|30.37|30.21|113
1744036270000|2025-04-07 14:31:10|30.4|30.24|30.17|30.01|30.45|30.29|30.17|30.01|52
1744036280000|2025-04-07 14:31:20|30.16|30|30.5|30.34|30.5|30.34|30.12|29.96|109
1744036290000|2025-04-07 14:31:30|30.45|30.29|30.57|30.41|30.63|30.47|30.45|30.29|94
1744036300000|2025-04-07 14:31:40|30.56|30.4|30.26|30.1|30.63|30.47|30.22|30.06|152
1744036310000|2025-04-07 14:31:50|30.24|30.08|29.93|29.77|30.24|30.08|29.88|29.72|68
1744036320000|2025-04-07 14:32:00|29.92|29.76|29.91|29.75|29.93|29.77|29.81|29.65|61
1744036330000|2025-04-07 14:32:10|29.92|29.76|30.02|29.86|30.23|30.07|29.92|29.76|84
1744036340000|2025-04-07 14:32:20|30.07|29.91|30.07|29.91|30.07|29.91|29.97|29.81|31
1744036350000|2025-04-07 14:32:30|30.05|29.89|30.02|29.86|30.08|29.92|29.91|29.75|61
1744036360000|2025-04-07 14:32:40|29.99|29.83|29.68|29.52|30.01|29.85|29.68|29.52|152
1744036370000|2025-04-07 14:32:50|29.69|29.53|29.69|29.53|29.69|29.53|29.58|29.42|84
1744036380000|2025-04-07 14:33:00|29.73|29.57|30|29.84|30.05|29.89|29.64|29.48|98
1744036390000|2025-04-07 14:33:10|30.03|29.87|29.76|29.6|30.03|29.87|29.74|29.58|124
1744036400000|2025-04-07 14:33:20|29.8|29.64|29.76|29.6|29.81|29.65|29.69|29.53|66
1744036410000|2025-04-07 14:33:30|29.78|29.62|29.53|29.37|29.81|29.65|29.48|29.32|253
1744036420000|2025-04-07 14:33:40|29.5|29.34|29.22|29.06|29.5|29.34|29.22|29.06|47
1744036430000|2025-04-07 14:33:50|29.29|29.13|29.91|29.75|29.92|29.76|29.29|29.13|102
1744036440000|2025-04-07 14:34:00|29.89|29.73|30.1|29.94|30.1|29.94|29.81|29.65|91
1744036450000|2025-04-07 14:34:10|30.09|29.93|29.72|29.56|30.1|29.94|29.7|29.54|69
1744036460000|2025-04-07 14:34:20|29.73|29.57|30.02|29.86|30.02|29.86|29.73|29.57|144
1744036470000|2025-04-07 14:34:30|30.01|29.85|30.08|29.92|30.13|29.97|29.96|29.8|95
1744036480000|2025-04-07 14:34:40|30.1|29.94|29.93|29.77|30.2|30.04|29.93|29.77|118
1744036490000|2025-04-07 14:34:50|29.96|29.8|30.35|30.19|30.35|30.19|29.9|29.74|134
1744036500000|2025-04-07 14:35:00|30.34|30.18|30.33|30.17|30.42|30.26|30.28|30.12|118
1744036510000|2025-04-07 14:35:10|30.35|30.19|30.51|30.35|30.55|30.39|30.33|30.17|40
1744036520000|2025-04-07 14:35:20|30.55|30.39|30.47|30.31|30.56|30.4|30.44|30.28|43
1744036530000|2025-04-07 14:35:30|30.42|30.26|30.58|30.42|30.58|30.42|30.25|30.09|143
1744036540000|2025-04-07 14:35:40|30.53|30.37|30.75|30.59|30.75|30.59|30.53|30.37|58
1744036550000|2025-04-07 14:35:50|30.74|30.58|30.8|30.64|30.85|30.69|30.68|30.52|22
1744036560000|2025-04-07 14:36:00|30.85|30.69|30.96|30.8|30.98|30.82|30.85|30.69|71
1744036570000|2025-04-07 14:36:10|30.93|30.77|31.12|30.96|31.13|30.97|30.9|30.74|58
1744036580000|2025-04-07 14:36:20|31.08|30.92|31.13|30.97|31.2|31.04|31|30.84|334
1744036590000|2025-04-07 14:36:30|31.12|30.96|30.88|30.72|31.25|31.09|30.88|30.72|105
1744036600000|2025-04-07 14:36:40|30.87|30.71|30.87|30.71|30.88|30.72|30.81|30.65|82
1744036610000|2025-04-07 14:36:50|30.82|30.66|31.08|30.92|31.08|30.92|30.76|30.6|150
1744036620000|2025-04-07 14:37:00|31.1|30.94|31.13|30.97|31.22|31.06|31.1|30.94|53
1744036630000|2025-04-07 14:37:10|31.12|30.96|31.08|30.92|31.13|30.97|30.98|30.82|47
1744036640000|2025-04-07 14:37:20|31.12|30.96|30.94|30.78|31.12|30.96|30.91|30.75|112
1744036650000|2025-04-07 14:37:30|30.92|30.76|30.97|30.81|31.07|30.91|30.91|30.75|87
1744036660000|2025-04-07 14:37:40|30.96|30.8|31.15|30.99|31.15|30.99|30.8|30.64|85
1744036670000|2025-04-07 14:37:50|31.13|30.97|31.18|31.02|31.18|31.02|31.08|30.92|68
1744036680000|2025-04-07 14:38:00|31.23|31.07|31.28|31.12|31.28|31.12|31.22|31.06|23
1744036690000|2025-04-07 14:38:10|31.23|31.07|31.23|31.07|31.33|31.17|31.16|31|54
1744036700000|2025-04-07 14:38:20|31.25|31.09|31.07|30.91|31.28|31.12|31.03|30.87|58
1744036710000|2025-04-07 14:38:30|31.16|31|31.28|31.12|31.35|31.19|31.12|30.96|92
1744036720000|2025-04-07 14:38:40|31.29|31.13|31.25|31.09|31.32|31.16|31.23|31.07|32
1744036730000|2025-04-07 14:38:50|31.28|31.12|31.31|31.15|31.37|31.21|31.28|31.12|26
1744036740000|2025-04-07 14:39:00|31.34|31.18|31.3|31.14|31.36|31.2|31.13|30.97|88
1744036750000|2025-04-07 14:39:10|31.27|31.11|31.23|31.07|31.31|31.15|31.18|31.02|95
1744036760000|2025-04-07 14:39:20|31.2|31.04|31.12|30.96|31.23|31.07|31.12|30.96|27
1744036770000|2025-04-07 14:39:30|31.11|30.95|31.17|31.01|31.19|31.03|31.08|30.92|13
1744036780000|2025-04-07 14:39:40|31.18|31.02|31.19|31.03|31.19|31.03|31.08|30.92|77
1744036790000|2025-04-07 14:39:50|31.2|31.04|31.07|30.91|31.22|31.06|31.02|30.86|34
1744036800000|2025-04-07 14:40:00|31.08|30.92|30.92|30.76|31.14|30.98|30.87|30.71|55
1744036810000|2025-04-07 14:40:10|30.91|30.75|30.8|30.64|30.91|30.75|30.69|30.53|42
1744036820000|2025-04-07 14:40:20|30.83|30.67|30.84|30.68|30.96|30.8|30.8|30.64|111
1744036830000|2025-04-07 14:40:30|30.85|30.69|30.87|30.71|30.9|30.74|30.78|30.62|83
1744036840000|2025-04-07 14:40:40|30.9|30.74|30.86|30.7|30.96|30.8|30.8|30.64|60
1744036850000|2025-04-07 14:40:50|30.85|30.69|30.8|30.64|30.91|30.75|30.8|30.64|58
1744036860000|2025-04-07 14:41:00|30.85|30.69|30.87|30.71|30.92|30.76|30.75|30.59|32
1744036870000|2025-04-07 14:41:10|30.82|30.66|30.93|30.77|30.93|30.77|30.69|30.53|69
1744036880000|2025-04-07 14:41:20|30.92|30.76|31.07|30.91|31.07|30.91|30.78|30.62|79
1744036890000|2025-04-07 14:41:30|31.09|30.93|31.17|31.01|31.29|31.13|31.08|30.92|61
1744036900000|2025-04-07 14:41:40|31.16|31|31.1|30.94|31.17|31.01|31.05|30.89|85
1744036910000|2025-04-07 14:41:50|31.11|30.95|30.88|30.72|31.15|30.99|30.85|30.69|62
1744036920000|2025-04-07 14:42:00|30.89|30.73|30.82|30.66|30.93|30.77|30.75|30.59|157
1744036930000|2025-04-07 14:42:10|30.84|30.68|30.85|30.69|30.95|30.79|30.78|30.62|33
1744036940000|2025-04-07 14:42:20|30.87|30.71|30.66|30.5|30.87|30.71|30.5|30.34|108
1744036950000|2025-04-07 14:42:30|30.61|30.45|30.44|30.28|30.61|30.45|30.44|30.28|58
1744036960000|2025-04-07 14:42:40|30.45|30.29|30.58|30.42|30.58|30.42|30.38|30.22|49
1744036970000|2025-04-07 14:42:50|30.61|30.45|30.61|30.45|30.67|30.51|30.59|30.43|41
1744036980000|2025-04-07 14:43:00|30.62|30.46|30.93|30.77|30.95|30.79|30.59|30.43|77
1744036990000|2025-04-07 14:43:10|30.95|30.79|30.8|30.64|30.97|30.81|30.8|30.64|120
1744037000000|2025-04-07 14:43:20|30.83|30.67|30.61|30.45|30.85|30.69|30.53|30.37|118
1744037010000|2025-04-07 14:43:30|30.63|30.47|30.65|30.49|30.76|30.6|30.58|30.42|32
1744037020000|2025-04-07 14:43:40|30.68|30.52|30.49|30.33|30.71|30.55|30.49|30.33|35
1744037030000|2025-04-07 14:43:50|30.48|30.32|30.23|30.07|30.49|30.33|30.22|30.06|53
1744037040000|2025-04-07 14:44:00|30.21|30.05|30.28|30.12|30.32|30.16|30.18|30.02|100
1744037050000|2025-04-07 14:44:10|30.29|30.13|30.49|30.33|30.5|30.34|30.29|30.13|74
1744037060000|2025-04-07 14:44:20|30.44|30.28|30.6|30.44|30.6|30.44|30.44|30.28|79
1744037070000|2025-04-07 14:44:30|30.62|30.46|30.35|30.19|30.62|30.46|30.33|30.17|138
1744037080000|2025-04-07 14:44:40|30.33|30.17|30.2|30.04|30.38|30.22|30.18|30.02|42
1744037090000|2025-04-07 14:44:50|30.18|30.02|30.22|30.06|30.27|30.11|30.13|29.97|60
1744037100000|2025-04-07 14:45:00|30.23|30.07|30.01|29.85|30.23|30.07|30.01|29.85|150
1744037110000|2025-04-07 14:45:10|30.02|29.86|30.27|30.11|30.29|30.13|29.95|29.79|108
1744037120000|2025-04-07 14:45:20|30.23|30.07|30.07|29.91|30.23|30.07|29.99|29.83|60
1744037130000|2025-04-07 14:45:30|30.06|29.9|30.17|30.01|30.23|30.07|30.06|29.9|65
1744037140000|2025-04-07 14:45:40|30.19|30.03|30.02|29.86|30.28|30.12|30.02|29.86|116
1744037150000|2025-04-07 14:45:50|30.01|29.85|29.75|29.59|30.01|29.85|29.75|29.59|39
1744037160000|2025-04-07 14:46:00|29.74|29.58|30.17|30.01|30.17|30.01|29.74|29.58|44
1744037170000|2025-04-07 14:46:10|30.14|29.98|30.13|29.97|30.23|30.07|30.08|29.92|43
1744037180000|2025-04-07 14:46:20|30.12|29.96|30.15|29.99|30.21|30.05|30.03|29.87|33
1744037190000|2025-04-07 14:46:30|30.11|29.95|30.23|30.07|30.31|30.15|30.07|29.91|102
1744037200000|2025-04-07 14:46:40|30.26|30.1|30.18|30.02|30.35|30.19|30.13|29.97|26
1744037210000|2025-04-07 14:46:50|30.13|29.97|30.13|29.97|30.33|30.17|30.07|29.91|111
1744037220000|2025-04-07 14:47:00|30.16|30|30.38|30.22|30.41|30.25|30.15|29.99|56
1744037230000|2025-04-07 14:47:10|30.36|30.2|30.27|30.11|30.5|30.34|30.22|30.06|94
1744037240000|2025-04-07 14:47:20|30.25|30.09|30.12|29.96|30.42|30.26|30.11|29.95|292
1744037250000|2025-04-07 14:47:30|30.08|29.92|29.76|29.6|30.11|29.95|29.76|29.6|172
1744037260000|2025-04-07 14:47:40|29.67|29.51|29.36|29.2|29.71|29.55|29.21|29.05|198
1744037270000|2025-04-07 14:47:50|29.31|29.15|29.68|29.52|29.69|29.53|29.08|28.92|137
1744037280000|2025-04-07 14:48:00|29.76|29.6|29.78|29.62|30.04|29.88|29.68|29.52|272
1744037290000|2025-04-07 14:48:10|29.83|29.67|29.26|29.1|29.87|29.71|29.26|29.1|143
1744037300000|2025-04-07 14:48:20|29.22|29.06|29.28|29.12|29.37|29.21|29.14|28.98|209
1744037310000|2025-04-07 14:48:30|29.29|29.13|29.23|29.07|29.44|29.28|29.18|29.02|77
1744037320000|2025-04-07 14:48:40|29.28|29.12|29.43|29.27|29.49|29.33|29.28|29.12|52
1744037330000|2025-04-07 14:48:50|29.42|29.26|29.26|29.1|29.43|29.27|29.16|29|56
1744037340000|2025-04-07 14:49:00|29.23|29.07|29.23|29.07|29.38|29.22|29.08|28.92|186
1744037350000|2025-04-07 14:49:10|29.25|29.09|29.54|29.38|29.58|29.42|29.25|29.09|158
1744037360000|2025-04-07 14:49:20|29.53|29.37|29.64|29.48|29.64|29.48|29.38|29.22|95
1744037370000|2025-04-07 14:49:30|29.62|29.46|29.59|29.43|29.69|29.53|29.55|29.39|81
1744037380000|2025-04-07 14:49:40|29.58|29.42|29.37|29.21|29.64|29.48|29.37|29.21|199
1744037390000|2025-04-07 14:49:50|29.42|29.26|29.48|29.32|29.62|29.46|29.37|29.21|54
1744037400000|2025-04-07 14:50:00|29.44|29.28|29.37|29.21|29.53|29.37|29.32|29.16|78
1744037410000|2025-04-07 14:50:10|29.38|29.22|29.27|29.11|29.53|29.37|29.22|29.06|70
1744037420000|2025-04-07 14:50:20|29.24|29.08|29.11|28.95|29.24|29.08|29.03|28.87|110
1744037430000|2025-04-07 14:50:30|29.05|28.89|29.09|28.93|29.21|29.05|28.95|28.79|179
1744037440000|2025-04-07 14:50:40|29.07|28.91|28.99|28.83|29.11|28.95|28.99|28.83|35
1744037450000|2025-04-07 14:50:50|29.04|28.88|28.96|28.8|29.04|28.88|28.95|28.79|58
1744037460000|2025-04-07 14:51:00|28.99|28.83|29.26|29.1|29.26|29.1|28.99|28.83|178
1744037470000|2025-04-07 14:51:10|29.27|29.11|28.93|28.77|29.37|29.21|28.91|28.75|84
1744037480000|2025-04-07 14:51:20|28.89|28.73|29.15|28.99|29.15|28.99|28.88|28.72|102
1744037490000|2025-04-07 14:51:30|29.11|28.95|28.91|28.75|29.18|29.02|28.91|28.75|46
1744037500000|2025-04-07 14:51:40|28.92|28.76|28.9|28.74|28.99|28.83|28.78|28.62|115
1744037510000|2025-04-07 14:51:50|28.92|28.76|28.87|28.71|29.01|28.85|28.82|28.66|99
1744037520000|2025-04-07 14:52:00|28.82|28.66|28.86|28.7|29.03|28.87|28.82|28.66|38
1744037530000|2025-04-07 14:52:10|28.82|28.66|28.89|28.73|28.92|28.76|28.82|28.66|44
1744037540000|2025-04-07 14:52:20|28.91|28.75|28.77|28.61|28.91|28.75|28.72|28.56|93
1744037550000|2025-04-07 14:52:30|28.79|28.63|28.78|28.62|28.91|28.75|28.74|28.58|85
1744037560000|2025-04-07 14:52:40|28.77|28.61|28.89|28.73|28.89|28.73|28.67|28.51|27
1744037570000|2025-04-07 14:52:50|28.91|28.75|28.83|28.67|28.93|28.77|28.79|28.63|43
1744037580000|2025-04-07 14:53:00|28.84|28.68|28.82|28.66|28.84|28.68|28.67|28.51|27
1744037590000|2025-04-07 14:53:10|28.85|28.69|28.67|28.51|28.85|28.69|28.63|28.47|38
1744037600000|2025-04-07 14:53:20|28.68|28.52|28.3|28.14|28.68|28.52|28.3|28.14|29
1744037610000|2025-04-07 14:53:30|28.24|28.08|28.26|28.1|28.31|28.15|28.21|28.05|95
1744037620000|2025-04-07 14:53:40|28.28|28.12|28.39|28.23|28.41|28.25|28.26|28.1|88
1744037630000|2025-04-07 14:53:50|28.37|28.21|28.27|28.11|28.44|28.24|28.24|28.08|93
1744037640000|2025-04-07 14:54:00|28.24|28.08|28.08|27.92|28.27|28.11|28.08|27.92|157
1744037650000|2025-04-07 14:54:10|28.09|27.93|27.96|27.8|28.09|27.93|27.96|27.8|26
1744037660000|2025-04-07 14:54:20|27.97|27.81|28.07|27.91|28.14|27.91|27.92|27.76|86
1744037670000|2025-04-07 14:54:30|28.09|27.93|28.02|27.86|28.12|27.96|28|27.82|69
1744037680000|2025-04-07 14:54:40|28|27.84|28.02|27.86|28.02|27.86|27.87|27.71|47
1744037690000|2025-04-07 14:54:50|28.03|27.87|28.12|27.96|28.17|28.01|27.95|27.79|41
1744037700000|2025-04-07 14:55:00|28.11|27.95|28.13|27.97|28.27|28.11|28.1|27.94|227
1744037710000|2025-04-07 14:55:10|28.14|27.98|28.18|28.02|28.23|28.07|28.06|27.9|165
1744037720000|2025-04-07 14:55:20|28.16|28|27.92|27.76|28.31|28.11|27.88|27.72|364
1744037730000|2025-04-07 14:55:30|27.93|27.77|27.92|27.76|28.03|27.87|27.92|27.72|60
1744037740000|2025-04-07 14:55:40|27.89|27.73|27.93|27.77|27.99|27.83|27.88|27.72|84
1744037750000|2025-04-07 14:55:50|27.97|27.81|27.99|27.74|27.99|27.81|27.85|27.69|27
1744037760000|2025-04-07 14:56:00|27.93|27.77|28.18|28.02|28.18|28.02|27.92|27.74|28
1744037770000|2025-04-07 14:56:10|28.2|28.04|28.51|28.26|28.51|28.27|28.2|28.01|124
1744037780000|2025-04-07 14:56:20|28.47|28.31|28.54|28.38|28.57|28.38|28.47|28.27|69
1744037790000|2025-04-07 14:56:30|28.55|28.39|28.58|28.42|28.64|28.44|28.49|28.33|57
1744037800000|2025-04-07 14:56:40|28.59|28.43|28.4|28.24|28.61|28.45|28.4|28.24|107
1744037810000|2025-04-07 14:56:50|28.34|28.18|28.36|28.2|28.39|28.23|28.27|28.11|124
1744037820000|2025-04-07 14:57:00|28.35|28.19|28.07|27.91|28.4|28.24|28.05|27.89|158
1744037830000|2025-04-07 14:57:10|28.05|27.89|28.17|28.01|28.17|28.01|27.98|27.82|85
1744037840000|2025-04-07 14:57:20|28.16|28|28.27|28.11|28.27|28.11|28.16|28|59
1744037850000|2025-04-07 14:57:30|28.19|28.03|28.09|27.93|28.19|28.03|27.95|27.79|141
1744037860000|2025-04-07 14:57:40|28.11|27.95|28.34|28.18|28.39|28.23|28.11|27.95|41
1744037870000|2025-04-07 14:57:50|28.25|28.09|28.17|28.01|28.34|28.18|28.12|27.96|157
1744037880000|2025-04-07 14:58:00|28.15|27.99|28.12|27.96|28.17|28.01|28.09|27.87|24
1744037890000|2025-04-07 14:58:10|28.13|27.97|28.15|27.99|28.22|28.06|28.13|27.95|36
1744037900000|2025-04-07 14:58:20|28.17|28.01|28.13|27.97|28.27|28.04|28.08|27.92|62
1744037910000|2025-04-07 14:58:30|28.14|27.98|28.12|27.96|28.29|28.13|28.11|27.95|156
1744037920000|2025-04-07 14:58:40|28.07|27.91|28.23|28.07|28.23|28.07|28.07|27.91|43
1744037930000|2025-04-07 14:58:50|28.24|28.08|28.27|28.11|28.32|28.16|28.24|28.08|20
1744037940000|2025-04-07 14:59:00|28.22|28.06|28.18|28.02|28.23|28.07|28.12|27.96|40
1744037950000|2025-04-07 14:59:10|28.23|28.07|28.32|28.16|28.37|28.21|28.18|28.02|29
1744037960000|2025-04-07 14:59:20|28.28|28.12|28.05|27.89|28.28|28.12|28.05|27.89|73
1744037970000|2025-04-07 14:59:30|28.07|27.91|28.1|27.94|28.11|27.95|27.98|27.82|48
1744037980000|2025-04-07 14:59:40|28.13|27.97|28.16|28|28.22|28.06|28.12|27.96|58
1744037990000|2025-04-07 14:59:50|28.15|27.99|28.34|28.18|28.35|28.19|28.14|27.98|77
1744038000000|2025-04-07 15:00:00|28.3|28.14|28.39|28.23|28.47|28.31|28.28|28.12|105
1744038010000|2025-04-07 15:00:10|28.4|28.24|28.47|28.31|28.49|28.33|28.37|28.21|36
1744038020000|2025-04-07 15:00:20|28.49|28.33|28.69|28.53|28.7|28.54|28.44|28.28|312
1744038030000|2025-04-07 15:00:30|28.7|28.54|28.33|28.17|28.77|28.61|28.32|28.16|91
1744038040000|2025-04-07 15:00:40|28.3|28.14|28.16|28|28.32|28.16|28.1|27.94|77
1744038050000|2025-04-07 15:00:50|28.18|28.02|28.1|27.94|28.27|28.11|28.1|27.94|78
1744038060000|2025-04-07 15:01:00|28.09|27.93|28.03|27.87|28.09|27.93|27.9|27.74|80
1744038070000|2025-04-07 15:01:10|28.04|27.88|27.98|27.82|28.09|27.93|27.93|27.77|17
1744038080000|2025-04-07 15:01:20|27.99|27.83|27.88|27.72|28.03|27.87|27.88|27.72|53
1744038090000|2025-04-07 15:01:30|27.83|27.67|27.99|27.83|28.09|27.93|27.83|27.67|88
1744038100000|2025-04-07 15:01:40|27.97|27.81|27.97|27.81|28|27.84|27.89|27.73|95
1744038110000|2025-04-07 15:01:50|27.96|27.8|27.85|27.69|27.97|27.81|27.79|27.63|132
1744038120000|2025-04-07 15:02:00|27.84|27.68|27.8|27.64|27.85|27.69|27.73|27.57|35
1744038130000|2025-04-07 15:02:10|27.82|27.66|27.79|27.63|27.89|27.73|27.79|27.63|31
1744038140000|2025-04-07 15:02:20|27.78|27.62|27.84|27.68|27.98|27.82|27.76|27.6|49
1744038150000|2025-04-07 15:02:30|27.87|27.71|27.73|27.57|27.89|27.73|27.73|27.57|33
1744038160000|2025-04-07 15:02:40|27.74|27.58|27.73|27.57|27.83|27.67|27.73|27.57|37
1744038170000|2025-04-07 15:02:50|27.68|27.52|27.74|27.58|27.83|27.67|27.68|27.52|28
1744038180000|2025-04-07 15:03:00|27.73|27.57|27.83|27.67|27.86|27.7|27.73|27.57|43
1744038190000|2025-04-07 15:03:10|27.79|27.63|27.79|27.63|27.81|27.65|27.73|27.57|36
1744038200000|2025-04-07 15:03:20|27.81|27.65|27.78|27.62|27.85|27.69|27.78|27.62|57
1744038210000|2025-04-07 15:03:30|27.79|27.63|27.69|27.53|27.79|27.63|27.66|27.5|56
1744038220000|2025-04-07 15:03:40|27.66|27.5|27.73|27.57|27.79|27.63|27.64|27.48|84
1744038230000|2025-04-07 15:03:50|27.71|27.55|27.58|27.42|27.75|27.59|27.58|27.42|57
1744038240000|2025-04-07 15:04:00|27.6|27.44|27.6|27.44|27.71|27.55|27.57|27.41|110
1744038250000|2025-04-07 15:04:10|27.58|27.42|27.59|27.43|27.7|27.54|27.53|27.37|114
1744038260000|2025-04-07 15:04:20|27.6|27.44|27.67|27.51|27.75|27.59|27.59|27.43|46
1744038270000|2025-04-07 15:04:30|27.7|27.54|27.6|27.44|27.7|27.54|27.6|27.44|36
1744038280000|2025-04-07 15:04:40|27.57|27.41|27.63|27.47|27.7|27.54|27.55|27.39|96
1744038290000|2025-04-07 15:04:50|27.62|27.46|27.47|27.31|27.63|27.47|27.37|27.21|106
1744038300000|2025-04-07 15:05:00|27.48|27.32|27.64|27.48|27.64|27.48|27.48|27.32|96
1744038310000|2025-04-07 15:05:10|27.63|27.47|27.64|27.48|27.7|27.54|27.61|27.45|52
1744038320000|2025-04-07 15:05:20|27.65|27.49|27.94|27.78|27.95|27.79|27.64|27.48|62
1744038330000|2025-04-07 15:05:30|27.95|27.79|28.05|27.89|28.05|27.89|27.95|27.79|20
1744038340000|2025-04-07 15:05:40|28.1|27.94|28.15|27.99|28.3|28.14|28.05|27.89|98
1744038350000|2025-04-07 15:05:50|28.12|27.96|28.3|28.14|28.31|28.15|28|27.84|61
1744038360000|2025-04-07 15:06:00|28.31|28.15|28.05|27.89|28.31|28.15|27.9|27.74|191
1744038370000|2025-04-07 15:06:10|28.07|27.91|27.99|27.83|28.13|27.97|27.95|27.79|41
1744038380000|2025-04-07 15:06:20|27.97|27.81|27.91|27.75|27.97|27.81|27.85|27.69|80
1744038390000|2025-04-07 15:06:30|27.94|27.78|27.89|27.73|28.02|27.86|27.89|27.73|59
1744038400000|2025-04-07 15:06:40|27.9|27.74|28.03|27.87|28.05|27.89|27.9|27.74|68
1744038410000|2025-04-07 15:06:50|28.02|27.86|28.24|28.08|28.24|28.08|28.02|27.86|64
1744038420000|2025-04-07 15:07:00|28.25|28.09|28.09|27.93|28.29|28.13|28.09|27.93|53
1744038430000|2025-04-07 15:07:10|28.08|27.92|28.2|28.04|28.23|28.07|28.03|27.87|67
1744038440000|2025-04-07 15:07:20|28.22|28.06|28.03|27.87|28.23|28.07|28.03|27.87|75
1744038450000|2025-04-07 15:07:30|28.08|27.92|28.04|27.88|28.13|27.97|28.04|27.88|55
1744038460000|2025-04-07 15:07:40|28.05|27.89|28.27|28.11|28.28|28.12|28.04|27.88|21
1744038470000|2025-04-07 15:07:50|28.28|28.12|28.38|28.22|28.38|28.22|28.22|28.06|43
1744038480000|2025-04-07 15:08:00|28.37|28.21|28.47|28.31|28.47|28.31|28.36|28.2|28
1744038490000|2025-04-07 15:08:10|28.5|28.34|28.5|28.34|28.51|28.35|28.42|28.26|31
1744038500000|2025-04-07 15:08:20|28.54|28.38|28.54|28.38|28.67|28.51|28.52|28.36|53
1744038510000|2025-04-07 15:08:30|28.52|28.36|28.68|28.52|28.68|28.52|28.52|28.36|114
1744038520000|2025-04-07 15:08:40|28.69|28.53|28.63|28.47|28.69|28.53|28.6|28.44|88
1744038530000|2025-04-07 15:08:50|28.64|28.48|28.42|28.26|28.65|28.49|28.32|28.16|67
1744038540000|2025-04-07 15:09:00|28.45|28.29|28.42|28.26|28.48|28.32|28.4|28.24|23
1744038550000|2025-04-07 15:09:10|28.44|28.28|28.43|28.27|28.44|28.28|28.37|28.21|34
1744038560000|2025-04-07 15:09:20|28.47|28.31|28.57|28.41|28.62|28.46|28.47|28.31|31
1744038570000|2025-04-07 15:09:30|28.48|28.32|28.48|28.32|28.58|28.42|28.46|28.3|65
1744038580000|2025-04-07 15:09:40|28.49|28.33|28.75|28.59|28.75|28.59|28.49|28.33|90
1744038590000|2025-04-07 15:09:50|28.73|28.57|28.71|28.55|28.83|28.67|28.7|28.54|67
1744038600000|2025-04-07 15:10:00|28.72|28.56|28.82|28.66|28.92|28.76|28.72|28.56|40
1744038610000|2025-04-07 15:10:10|28.77|28.61|28.87|28.71|28.87|28.71|28.74|28.58|30
1744038620000|2025-04-07 15:10:20|28.86|28.7|28.67|28.51|28.86|28.7|28.59|28.43|61
1744038630000|2025-04-07 15:10:30|28.69|28.53|28.62|28.46|28.69|28.53|28.58|28.42|164
1744038640000|2025-04-07 15:10:40|28.65|28.49|28.54|28.38|28.65|28.49|28.49|28.33|59
1744038650000|2025-04-07 15:10:50|28.55|28.39|28.55|28.39|28.58|28.42|28.49|28.33|15
1744038660000|2025-04-07 15:11:00|28.57|28.41|28.56|28.4|28.62|28.46|28.46|28.3|24
1744038670000|2025-04-07 15:11:10|28.54|28.38|28.67|28.51|28.67|28.51|28.54|28.38|20
1744038680000|2025-04-07 15:11:20|28.65|28.49|28.51|28.35|28.65|28.49|28.48|28.32|39
1744038690000|2025-04-07 15:11:30|28.53|28.37|28.59|28.43|28.64|28.48|28.49|28.33|19
1744038700000|2025-04-07 15:11:40|28.61|28.45|28.53|28.37|28.64|28.48|28.53|28.37|15
1744038710000|2025-04-07 15:11:50|28.5|28.34|28.53|28.37|28.55|28.39|28.42|28.26|22
1744038720000|2025-04-07 15:12:00|28.52|28.36|28.63|28.47|28.64|28.48|28.49|28.33|16
1744038730000|2025-04-07 15:12:10|28.61|28.45|28.54|28.38|28.61|28.45|28.51|28.35|9
1744038740000|2025-04-07 15:12:20|28.56|28.4|28.65|28.49|28.65|28.49|28.54|28.38|46
1744038750000|2025-04-07 15:12:30|28.64|28.48|28.63|28.47|28.64|28.48|28.57|28.41|13
1744038760000|2025-04-07 15:12:40|28.64|28.48|28.52|28.36|28.65|28.49|28.45|28.29|37
1744038770000|2025-04-07 15:12:50|28.55|28.39|28.5|28.34|28.56|28.4|28.45|28.29|39
1744038780000|2025-04-07 15:13:00|28.45|28.29|28.41|28.25|28.52|28.36|28.35|28.19|143
1744038790000|2025-04-07 15:13:10|28.43|28.27|28.38|28.22|28.47|28.31|28.38|28.22|22
1744038800000|2025-04-07 15:13:20|28.33|28.17|28.24|28.08|28.35|28.19|28.22|28.06|33
1744038810000|2025-04-07 15:13:30|28.25|28.09|28.13|27.97|28.3|28.14|28.13|27.97|141
1744038820000|2025-04-07 15:13:40|28.15|27.99|28.2|28.04|28.25|28.09|28.15|27.99|140
1744038830000|2025-04-07 15:13:50|28.17|28.01|28.27|28.11|28.27|28.11|28.17|28.01|74
1744038840000|2025-04-07 15:14:00|28.3|28.14|28.17|28.01|28.32|28.16|28.17|28.01|15
1744038850000|2025-04-07 15:14:10|28.16|28|28.04|27.88|28.17|28.01|27.99|27.83|57
1744038860000|2025-04-07 15:14:20|28.05|27.89|28.51|28.35|28.51|28.35|28.05|27.89|49
1744038870000|2025-04-07 15:14:30|28.52|28.36|28.78|28.62|28.78|28.62|28.52|28.36|55
1744038880000|2025-04-07 15:14:40|28.8|28.64|29.06|28.9|29.1|28.94|28.8|28.64|142
1744038890000|2025-04-07 15:14:50|29.08|28.92|29.58|29.42|29.58|29.42|29.08|28.92|558
1744038900000|2025-04-07 15:15:00|29.61|29.45|29.79|29.63|29.79|29.63|29.59|29.43|209
1744038910000|2025-04-07 15:15:10|29.84|29.68|29.74|29.58|29.94|29.78|29.68|29.52|225
1744038920000|2025-04-07 15:15:20|29.71|29.55|29.51|29.35|29.92|29.76|29.48|29.32|425
1744038930000|2025-04-07 15:15:30|29.53|29.37|30.11|29.95|30.24|30.08|29.53|29.37|174
1744038940000|2025-04-07 15:15:40|30.1|29.94|30.15|29.99|30.29|30.13|30.04|29.88|171
1744038950000|2025-04-07 15:15:50|30.16|30|30.26|30.1|30.43|30.27|30.16|30|149
1744038960000|2025-04-07 15:16:00|30.21|30.05|29.76|29.6|30.24|30.08|29.76|29.6|148
1744038970000|2025-04-07 15:16:10|29.77|29.61|29.81|29.65|29.84|29.68|29.63|29.47|158
1744038980000|2025-04-07 15:16:20|29.9|29.74|30.14|29.98|30.18|30.02|29.88|29.72|214
1744038990000|2025-04-07 15:16:30|30.09|29.93|29.79|29.63|30.19|30.03|29.74|29.58|156
1744039000000|2025-04-07 15:16:40|29.84|29.68|30.18|30.02|30.23|30.07|29.84|29.68|59
1744039010000|2025-04-07 15:16:50|30.13|29.97|29.76|29.6|30.18|30.02|29.76|29.6|124
1744039020000|2025-04-07 15:17:00|29.75|29.59|29.58|29.42|29.76|29.6|29.53|29.37|118
1744039030000|2025-04-07 15:17:10|29.57|29.41|29.18|29.02|29.6|29.44|29.18|29.02|34
1744039040000|2025-04-07 15:17:20|29.17|29.01|29.47|29.31|29.54|29.38|29.13|28.97|88
1744039050000|2025-04-07 15:17:30|29.52|29.36|29.73|29.57|29.82|29.66|29.51|29.35|79
1744039060000|2025-04-07 15:17:40|29.76|29.6|29.46|29.3|29.76|29.6|29.44|29.28|84
1744039070000|2025-04-07 15:17:50|29.39|29.23|29.33|29.17|29.47|29.31|29.29|29.13|62
1744039080000|2025-04-07 15:18:00|29.29|29.13|29.37|29.21|29.49|29.33|29.29|29.13|81
1744039090000|2025-04-07 15:18:10|29.34|29.18|29.49|29.33|29.51|29.35|29.26|29.1|47
1744039100000|2025-04-07 15:18:20|29.48|29.32|29.57|29.41|29.63|29.47|29.44|29.28|26
1744039110000|2025-04-07 15:18:30|29.58|29.42|29.84|29.68|29.86|29.7|29.57|29.41|43
1744039120000|2025-04-07 15:18:40|29.85|29.69|29.76|29.6|29.86|29.7|29.68|29.52|22
1744039130000|2025-04-07 15:18:50|29.74|29.58|29.52|29.36|29.74|29.58|29.44|29.28|111
1744039140000|2025-04-07 15:19:00|29.54|29.38|29.49|29.33|29.63|29.47|29.35|29.19|54
1744039150000|2025-04-07 15:19:10|29.51|29.35|29.51|29.35|29.56|29.4|29.49|29.33|18
1744039160000|2025-04-07 15:19:20|29.53|29.37|29.36|29.2|29.55|29.39|29.36|29.2|42
1744039170000|2025-04-07 15:19:30|29.34|29.18|29.21|29.05|29.39|29.23|29.21|29.05|101
1744039180000|2025-04-07 15:19:40|29.2|29.04|29.18|29.02|29.22|29.06|29.11|28.95|25
1744039190000|2025-04-07 15:19:50|29.19|29.03|29.12|28.96|29.21|29.05|29.04|28.88|13
1744039200000|2025-04-07 15:20:00|29.15|28.99|28.92|28.76|29.2|29.04|28.92|28.76|28
1744039210000|2025-04-07 15:20:10|28.94|28.78|28.87|28.71|28.99|28.83|28.87|28.71|21
1744039220000|2025-04-07 15:20:20|28.82|28.66|28.88|28.72|28.94|28.78|28.81|28.65|40
1744039230000|2025-04-07 15:20:30|28.86|28.7|29.07|28.91|29.08|28.92|28.85|28.69|34
1744039240000|2025-04-07 15:20:40|29.08|28.92|29.08|28.92|29.12|28.96|28.97|28.81|28
1744039250000|2025-04-07 15:20:50|29.07|28.91|28.92|28.76|29.08|28.92|28.92|28.76|16
1744039260000|2025-04-07 15:21:00|28.89|28.73|29.17|29.01|29.22|29.06|28.81|28.65|132
1744039270000|2025-04-07 15:21:10|29.13|28.97|29.11|28.95|29.16|29|29|28.8|54
1744039280000|2025-04-07 15:21:20|29.13|28.97|29.35|29.19|29.38|29.22|29.13|28.97|40
1744039290000|2025-04-07 15:21:30|29.33|29.17|29.35|29.19|29.41|29.25|29.24|29.08|16
1744039300000|2025-04-07 15:21:40|29.39|29.23|29.49|29.33|29.49|29.33|29.34|29.18|37
1744039310000|2025-04-07 15:21:50|29.44|29.28|29.29|29.13|29.44|29.28|29.25|29.09|19
1744039320000|2025-04-07 15:22:00|29.3|29.14|29.29|29.13|29.39|29.23|29.27|29.11|38
1744039330000|2025-04-07 15:22:10|29.28|29.12|29.32|29.16|29.32|29.16|29.12|28.96|22
1744039340000|2025-04-07 15:22:20|29.34|29.18|29.48|29.32|29.54|29.38|29.34|29.18|41
1744039350000|2025-04-07 15:22:30|29.44|29.28|29.66|29.5|29.67|29.51|29.44|29.28|22
1744039360000|2025-04-07 15:22:40|29.67|29.51|29.6|29.44|29.75|29.56|29.6|29.44|19
1744039370000|2025-04-07 15:22:50|29.59|29.43|29.58|29.42|29.64|29.48|29.55|29.39|28
1744039380000|2025-04-07 15:23:00|29.54|29.38|29.56|29.4|29.62|29.46|29.47|29.31|99
1744039390000|2025-04-07 15:23:10|29.55|29.39|29.77|29.61|29.81|29.65|29.45|29.29|39
1744039400000|2025-04-07 15:23:20|29.72|29.56|29.76|29.6|29.82|29.66|29.71|29.55|14
1744039410000|2025-04-07 15:23:30|29.73|29.57|29.89|29.73|29.89|29.73|29.71|29.55|36
1744039420000|2025-04-07 15:23:40|29.87|29.71|29.85|29.69|29.87|29.71|29.78|29.62|26
1744039430000|2025-04-07 15:23:50|29.84|29.68|29.86|29.7|29.87|29.71|29.8|29.64|31
1744039440000|2025-04-07 15:24:00|29.84|29.68|30.01|29.85|30.01|29.85|29.84|29.68|12
1744039450000|2025-04-07 15:24:10|30.02|29.86|30.01|29.85|30.06|29.9|30.01|29.85|9
1744039460000|2025-04-07 15:24:20|29.98|29.82|30.06|29.9|30.1|29.94|29.95|29.79|19
1744039470000|2025-04-07 15:24:30|30.04|29.88|30.11|29.95|30.16|30|30.04|29.88|23
1744039480000|2025-04-07 15:24:40|30.12|29.96|29.93|29.77|30.12|29.96|29.93|29.77|94
1744039490000|2025-04-07 15:24:50|29.95|29.79|30.07|29.91|30.12|29.96|29.95|29.79|23
1744039500000|2025-04-07 15:25:00|30.06|29.9|29.91|29.75|30.13|29.97|29.9|29.74|104
1744039510000|2025-04-07 15:25:10|29.86|29.7|29.81|29.65|29.94|29.78|29.66|29.5|98
1744039520000|2025-04-07 15:25:20|29.76|29.6|29.72|29.56|29.76|29.6|29.65|29.49|23
1744039530000|2025-04-07 15:25:30|29.74|29.58|29.86|29.7|29.91|29.75|29.74|29.58|18
1744039540000|2025-04-07 15:25:40|29.81|29.65|29.86|29.7|29.91|29.75|29.79|29.63|17
1744039550000|2025-04-07 15:25:50|29.85|29.69|29.77|29.61|29.86|29.7|29.77|29.61|12
1744039560000|2025-04-07 15:26:00|29.76|29.6|29.79|29.63|29.82|29.66|29.71|29.55|79
1744039570000|2025-04-07 15:26:10|29.81|29.65|30.04|29.88|30.09|29.93|29.81|29.65|36
1744039580000|2025-04-07 15:26:20|29.97|29.81|29.9|29.74|29.97|29.81|29.84|29.68|88
1744039590000|2025-04-07 15:26:30|29.86|29.7|29.83|29.67|29.86|29.7|29.76|29.6|25
1744039600000|2025-04-07 15:26:40|29.86|29.7|29.94|29.78|29.94|29.78|29.79|29.63|27
1744039610000|2025-04-07 15:26:50|29.96|29.8|30.04|29.88|30.09|29.93|29.96|29.8|21
1744039620000|2025-04-07 15:27:00|30.05|29.89|30.14|29.98|30.26|30.1|30.05|29.89|68
1744039630000|2025-04-07 15:27:10|30.13|29.97|30.11|29.95|30.13|29.97|29.99|29.83|58
1744039640000|2025-04-07 15:27:20|30.12|29.96|30.06|29.9|30.21|30.05|30.06|29.9|17
1744039650000|2025-04-07 15:27:30|30.07|29.91|30.11|29.95|30.11|29.95|30.01|29.85|43
1744039660000|2025-04-07 15:27:40|30.1|29.94|30.16|30|30.21|30.05|30.1|29.94|11
1744039670000|2025-04-07 15:27:50|30.17|30.01|30.11|29.95|30.2|30.04|30.09|29.93|34
1744039680000|2025-04-07 15:28:00|30.09|29.93|30.03|29.87|30.23|30.07|30.02|29.86|13
1744039690000|2025-04-07 15:28:10|29.98|29.82|29.79|29.63|29.98|29.82|29.74|29.55|102
1744039700000|2025-04-07 15:28:20|29.77|29.61|29.92|29.76|30.01|29.85|29.64|29.48|65
1744039710000|2025-04-07 15:28:30|29.91|29.75|29.97|29.81|30.02|29.86|29.91|29.75|13
1744039720000|2025-04-07 15:28:40|30|29.84|30.01|29.85|30.07|29.91|29.96|29.8|27
1744039730000|2025-04-07 15:28:50|29.99|29.83|30.07|29.91|30.07|29.91|29.96|29.8|12
1744039740000|2025-04-07 15:29:00|30.02|29.86|30.12|29.96|30.12|29.96|30.02|29.86|14
1744039750000|2025-04-07 15:29:10|30.11|29.95|30.11|29.95|30.12|29.96|29.95|29.79|27
1744039760000|2025-04-07 15:29:20|30.09|29.93|30.14|29.98|30.14|29.98|30.06|29.9|28
1744039770000|2025-04-07 15:29:30|30.12|29.96|30.22|30.06|30.22|30.06|30.12|29.96|25
1744039780000|2025-04-07 15:29:40|30.25|30.09|30.17|30.01|30.27|30.11|30.17|30.01|9
1744039790000|2025-04-07 15:29:50|30.19|30.03|30.11|29.95|30.19|30.03|29.95|29.79|106
1744039800000|2025-04-07 15:30:00|30.14|29.98|29.98|29.82|30.14|29.98|29.75|29.59|57
1744039810000|2025-04-07 15:30:10|29.99|29.83|29.97|29.81|30.02|29.86|29.92|29.76|68
1744039820000|2025-04-07 15:30:20|29.98|29.82|29.97|29.81|30.03|29.87|29.97|29.81|26
1744039830000|2025-04-07 15:30:30|29.98|29.82|29.92|29.76|30.02|29.86|29.83|29.67|74
1744039840000|2025-04-07 15:30:40|29.93|29.77|29.75|29.59|29.93|29.77|29.75|29.59|83
1744039850000|2025-04-07 15:30:50|29.71|29.55|29.75|29.59|29.85|29.69|29.65|29.49|51
1744039860000|2025-04-07 15:31:00|29.73|29.57|29.67|29.51|29.74|29.58|29.67|29.51|64
1744039870000|2025-04-07 15:31:10|29.68|29.52|29.74|29.58|29.74|29.58|29.62|29.46|52
1744039880000|2025-04-07 15:31:20|29.8|29.64|29.86|29.7|29.97|29.81|29.8|29.64|55
1744039890000|2025-04-07 15:31:30|29.85|29.69|29.86|29.7|29.91|29.71|29.75|29.59|70
1744039900000|2025-04-07 15:31:40|29.85|29.69|29.75|29.59|29.85|29.69|29.65|29.49|29
1744039910000|2025-04-07 15:31:50|29.8|29.64|29.7|29.54|29.87|29.71|29.7|29.54|61
1744039920000|2025-04-07 15:32:00|29.72|29.56|29.6|29.44|29.73|29.57|29.6|29.44|33
1744039930000|2025-04-07 15:32:10|29.63|29.47|29.71|29.55|29.71|29.55|29.63|29.47|20
1744039940000|2025-04-07 15:32:20|29.72|29.56|29.74|29.58|29.82|29.66|29.71|29.55|46
1744039950000|2025-04-07 15:32:30|29.75|29.59|29.72|29.56|29.82|29.66|29.72|29.56|19
1744039960000|2025-04-07 15:32:40|29.74|29.58|29.77|29.61|29.82|29.66|29.65|29.49|33
1744039970000|2025-04-07 15:32:50|29.76|29.6|29.72|29.56|29.76|29.6|29.69|29.53|20
1744039980000|2025-04-07 15:33:00|29.76|29.6|29.59|29.43|29.76|29.6|29.59|29.43|75
1744039990000|2025-04-07 15:33:10|29.61|29.45|29.75|29.59|29.79|29.63|29.59|29.43|24
1744040000000|2025-04-07 15:33:20|29.74|29.58|29.69|29.53|29.74|29.58|29.67|29.51|12
1744040010000|2025-04-07 15:33:30|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1744040020000|2025-04-07 15:33:40|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|20
1744040030000|2025-04-07 15:33:50|29.78|29.62|29.78|29.62|29.79|29.63|29.66|29.5|25
1744040040000|2025-04-07 15:34:00|29.79|29.63|29.78|29.62|29.94|29.78|29.78|29.62|42
1744040050000|2025-04-07 15:34:10|29.77|29.61|29.76|29.6|29.79|29.63|29.68|29.52|33
1744040060000|2025-04-07 15:34:20|29.78|29.62|29.74|29.58|29.83|29.67|29.74|29.58|31
1744040070000|2025-04-07 15:34:30|29.79|29.63|29.69|29.53|29.79|29.63|29.59|29.43|31
1744040080000|2025-04-07 15:34:40|29.7|29.54|29.65|29.49|29.7|29.54|29.6|29.44|10
1744040090000|2025-04-07 15:34:50|29.7|29.54|29.7|29.54|29.7|29.54|29.65|29.49|17
1744040100000|2025-04-07 15:35:00|29.71|29.55|29.57|29.41|29.71|29.55|29.53|29.37|47
1744040110000|2025-04-07 15:35:10|29.55|29.39|29.53|29.37|29.57|29.41|29.48|29.32|14
1744040120000|2025-04-07 15:35:20|29.51|29.35|29.48|29.32|29.53|29.37|29.43|29.27|14
1744040130000|2025-04-07 15:35:30|29.44|29.28|29.27|29.11|29.44|29.28|29.27|29.11|85
1744040140000|2025-04-07 15:35:40|29.28|29.12|29.28|29.12|29.37|29.21|29.27|29.11|24
1744040150000|2025-04-07 15:35:50|29.27|29.11|29.37|29.21|29.37|29.21|29.27|29.11|34
1744040160000|2025-04-07 15:36:00|29.4|29.24|29.36|29.2|29.49|29.33|29.36|29.2|64
1744040170000|2025-04-07 15:36:10|29.34|29.18|29.28|29.12|29.35|29.19|29.28|29.12|21
1744040180000|2025-04-07 15:36:20|29.23|29.07|29.06|28.9|29.23|29.07|29.05|28.89|49
1744040190000|2025-04-07 15:36:30|29.05|28.89|29.1|28.94|29.12|28.96|29|28.84|30
1744040200000|2025-04-07 15:36:40|29.05|28.89|29.24|29.08|29.24|29.08|29.05|28.89|26
1744040210000|2025-04-07 15:36:50|29.25|29.09|29.18|29.02|29.27|29.11|29.18|29.02|28
1744040220000|2025-04-07 15:37:00|29.19|29.03|29.4|29.24|29.41|29.25|29.19|29.03|82
1744040230000|2025-04-07 15:37:10|29.36|29.2|29.3|29.14|29.4|29.24|29.25|29.09|18
1744040240000|2025-04-07 15:37:20|29.33|29.17|29.35|29.19|29.35|29.19|29.3|29.14|16
1744040250000|2025-04-07 15:37:30|29.36|29.2|29.3|29.14|29.4|29.24|29.3|29.14|19
1744040260000|2025-04-07 15:37:40|29.28|29.12|29.25|29.09|29.28|29.12|29.23|29.07|36
1744040270000|2025-04-07 15:37:50|29.27|29.11|29.24|29.08|29.27|29.11|29.19|29.03|22
1744040280000|2025-04-07 15:38:00|29.23|29.07|29.21|29.05|29.28|29.12|29.17|29.01|84
1744040290000|2025-04-07 15:38:10|29.23|29.07|28.97|28.81|29.23|29.07|28.9|28.74|102
1744040300000|2025-04-07 15:38:20|28.96|28.8|29.08|28.92|29.08|28.92|28.92|28.76|23
1744040310000|2025-04-07 15:38:30|29.13|28.97|29.13|28.97|29.18|29.02|29.13|28.97|23
1744040320000|2025-04-07 15:38:40|29.11|28.95|29.34|29.18|29.34|29.18|29.1|28.94|19
1744040330000|2025-04-07 15:38:50|29.36|29.2|29.26|29.1|29.39|29.23|29.23|29.07|39
1744040340000|2025-04-07 15:39:00|29.23|29.07|29.33|29.17|29.37|29.21|29.23|29.07|18
1744040350000|2025-04-07 15:39:10|29.31|29.15|29.34|29.18|29.39|29.23|29.31|29.15|13
1744040360000|2025-04-07 15:39:20|29.33|29.17|29.34|29.18|29.35|29.19|29.29|29.13|16
1744040370000|2025-04-07 15:39:30|29.35|29.19|29.47|29.31|29.5|29.34|29.35|29.19|22
1744040380000|2025-04-07 15:39:40|29.45|29.29|29.4|29.24|29.45|29.29|29.37|29.21|26
1744040390000|2025-04-07 15:39:50|29.5|29.34|29.55|29.39|29.55|29.39|29.46|29.3|39
1744040400000|2025-04-07 15:40:00|29.57|29.41|29.45|29.29|29.63|29.47|29.45|29.29|36
1744040410000|2025-04-07 15:40:10|29.42|29.26|29.37|29.21|29.52|29.36|29.37|29.21|48
1744040420000|2025-04-07 15:40:20|29.36|29.2|29.24|29.08|29.38|29.22|29.2|29.04|35
1744040430000|2025-04-07 15:40:30|29.23|29.07|29.18|29.02|29.24|29.08|29.14|28.98|20
1744040440000|2025-04-07 15:40:40|29.15|28.99|29.11|28.95|29.19|29.03|29.11|28.95|30
1744040450000|2025-04-07 15:40:50|29.13|28.97|29.08|28.92|29.16|29|29.01|28.85|75
1744040460000|2025-04-07 15:41:00|29.11|28.95|28.97|28.81|29.11|28.95|28.96|28.8|28
1744040470000|2025-04-07 15:41:10|28.98|28.82|28.91|28.75|28.98|28.82|28.86|28.7|106
1744040480000|2025-04-07 15:41:20|28.9|28.74|28.95|28.79|28.96|28.8|28.9|28.74|33
1744040490000|2025-04-07 15:41:30|28.9|28.74|28.96|28.8|29.08|28.92|28.9|28.74|48
1744040500000|2025-04-07 15:41:40|28.91|28.75|28.81|28.65|29.01|28.85|28.81|28.65|43
1744040510000|2025-04-07 15:41:50|28.8|28.64|28.83|28.67|28.88|28.72|28.8|28.64|26
1744040520000|2025-04-07 15:42:00|28.85|28.69|28.83|28.67|28.88|28.72|28.8|28.64|41
1744040530000|2025-04-07 15:42:10|28.85|28.69|28.91|28.75|28.95|28.79|28.84|28.68|35
1744040540000|2025-04-07 15:42:20|28.9|28.74|28.85|28.69|28.96|28.8|28.85|28.69|26
1744040550000|2025-04-07 15:42:30|28.86|28.7|28.9|28.74|28.96|28.8|28.84|28.68|31
1744040560000|2025-04-07 15:42:40|28.92|28.76|28.9|28.74|28.95|28.79|28.84|28.68|42
1744040570000|2025-04-07 15:42:50|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|25
1744040580000|2025-04-07 15:43:00|28.94|28.78|28.89|28.73|28.95|28.79|28.89|28.73|33
1744040590000|2025-04-07 15:43:10|28.84|28.68|28.84|28.68|28.88|28.72|28.73|28.57|58
1744040600000|2025-04-07 15:43:20|28.86|28.7|28.85|28.69|28.88|28.72|28.83|28.67|13
1744040610000|2025-04-07 15:43:30|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|13
1744040620000|2025-04-07 15:43:40|28.8|28.64|28.73|28.57|28.8|28.64|28.73|28.57|8
1744040630000|2025-04-07 15:43:50|28.75|28.59|28.8|28.64|28.82|28.66|28.71|28.55|23
1744040640000|2025-04-07 15:44:00|28.78|28.62|28.86|28.7|28.96|28.8|28.76|28.6|46
1744040650000|2025-04-07 15:44:10|28.83|28.67|28.86|28.7|28.91|28.75|28.81|28.65|27
1744040660000|2025-04-07 15:44:20|28.85|28.69|28.9|28.74|28.93|28.77|28.83|28.67|94
1744040670000|2025-04-07 15:44:30|28.92|28.76|28.76|28.6|28.93|28.77|28.76|28.6|23
1744040680000|2025-04-07 15:44:40|28.81|28.65|28.56|28.4|28.81|28.65|28.56|28.4|93
1744040690000|2025-04-07 15:44:50|28.53|28.37|28.72|28.56|28.76|28.6|28.53|28.37|70
1744040700000|2025-04-07 15:45:00|28.71|28.55|28.78|28.62|28.78|28.62|28.66|28.5|31
1744040710000|2025-04-07 15:45:10|28.79|28.63|28.86|28.7|28.95|28.79|28.78|28.62|140
1744040720000|2025-04-07 15:45:20|28.85|28.69|28.84|28.68|28.97|28.81|28.81|28.65|51
1744040730000|2025-04-07 15:45:30|28.88|28.72|28.97|28.81|28.97|28.81|28.81|28.65|29
1744040740000|2025-04-07 15:45:40|28.95|28.79|29.04|28.88|29.05|28.89|28.95|28.79|21
1744040750000|2025-04-07 15:45:50|29.05|28.89|29.06|28.9|29.1|28.94|29.01|28.85|29
1744040760000|2025-04-07 15:46:00|29.08|28.92|28.91|28.75|29.15|28.99|28.86|28.7|51
1744040770000|2025-04-07 15:46:10|28.93|28.77|28.89|28.73|28.95|28.79|28.87|28.71|15
1744040780000|2025-04-07 15:46:20|28.9|28.74|28.91|28.75|28.97|28.81|28.89|28.73|20
1744040790000|2025-04-07 15:46:30|28.94|28.78|29|28.84|29|28.84|28.9|28.74|38
1744040800000|2025-04-07 15:46:40|29.01|28.85|29.08|28.92|29.1|28.94|29|28.84|8
1744040810000|2025-04-07 15:46:50|29.1|28.94|29.08|28.92|29.12|28.96|29.06|28.9|18
1744040820000|2025-04-07 15:47:00|29.07|28.91|29.03|28.87|29.07|28.91|29|28.84|33
1744040830000|2025-04-07 15:47:10|29.02|28.86|29.1|28.94|29.1|28.94|29.01|28.85|12
1744040840000|2025-04-07 15:47:20|29.08|28.92|29.11|28.95|29.13|28.97|29.08|28.92|12
1744040850000|2025-04-07 15:47:30|29.1|28.94|29.06|28.9|29.12|28.96|29.01|28.85|21
1744040860000|2025-04-07 15:47:40|29.04|28.88|29.01|28.85|29.04|28.88|28.93|28.77|11
1744040870000|2025-04-07 15:47:50|29|28.84|29.01|28.85|29.03|28.87|28.96|28.8|9
1744040880000|2025-04-07 15:48:00|29|28.84|28.9|28.74|29.01|28.85|28.85|28.69|16
1744040890000|2025-04-07 15:48:10|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|14
1744040900000|2025-04-07 15:48:20|28.93|28.77|28.85|28.69|28.96|28.8|28.84|28.68|16
1744040910000|2025-04-07 15:48:30|28.84|28.68|28.89|28.73|28.9|28.74|28.84|28.68|21
1744040920000|2025-04-07 15:48:40|28.85|28.69|28.85|28.69|28.9|28.74|28.85|28.69|20
1744040930000|2025-04-07 15:48:50|28.87|28.71|28.84|28.68|28.93|28.77|28.79|28.63|44
1744040940000|2025-04-07 15:49:00|28.83|28.67|28.74|28.58|28.85|28.69|28.73|28.57|59
1744040950000|2025-04-07 15:49:10|28.78|28.62|28.73|28.57|28.83|28.67|28.73|28.57|40
1744040960000|2025-04-07 15:49:20|28.74|28.58|28.87|28.71|28.87|28.71|28.73|28.57|33
1744040970000|2025-04-07 15:49:30|28.85|28.69|28.85|28.69|28.86|28.7|28.8|28.64|17
1744040980000|2025-04-07 15:49:40|28.84|28.68|28.88|28.72|28.91|28.75|28.84|28.68|38
1744040990000|2025-04-07 15:49:50|28.91|28.75|28.88|28.72|28.93|28.77|28.86|28.7|7
1744041000000|2025-04-07 15:50:00|28.91|28.75|28.75|28.59|28.91|28.75|28.74|28.58|30
1744041010000|2025-04-07 15:50:10|28.8|28.64|28.69|28.53|28.84|28.68|28.69|28.53|56
1744041020000|2025-04-07 15:50:20|28.64|28.48|28.74|28.58|28.75|28.59|28.64|28.48|34
1744041030000|2025-04-07 15:50:30|28.75|28.59|28.69|28.53|28.77|28.61|28.69|28.53|10
1744041040000|2025-04-07 15:50:40|28.74|28.58|28.75|28.59|28.75|28.59|28.72|28.56|11
1744041050000|2025-04-07 15:50:50|28.79|28.63|28.9|28.74|28.9|28.74|28.79|28.63|19
1744041060000|2025-04-07 15:51:00|28.89|28.73|28.95|28.79|28.98|28.82|28.89|28.73|29
1744041070000|2025-04-07 15:51:10|28.91|28.75|29.13|28.97|29.13|28.97|28.91|28.75|23
1744041080000|2025-04-07 15:51:20|29.08|28.92|29.13|28.97|29.13|28.97|29.07|28.91|11
1744041090000|2025-04-07 15:51:30|29.09|28.93|29.13|28.97|29.13|28.97|29.01|28.85|51
1744041100000|2025-04-07 15:51:40|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|4
1744041110000|2025-04-07 15:51:50|29.2|29.04|29.21|29.05|29.21|29.05|29.15|28.99|32
1744041120000|2025-04-07 15:52:00|29.18|29.02|29.16|29|29.2|29.04|29.15|28.99|24
1744041130000|2025-04-07 15:52:10|29.15|28.99|29.16|29|29.16|29|29.08|28.92|8
1744041140000|2025-04-07 15:52:20|29.13|28.97|29.23|29.07|29.23|29.07|29.11|28.95|9
1744041150000|2025-04-07 15:52:30|29.22|29.06|29.21|29.05|29.22|29.06|29.15|28.99|24
1744041160000|2025-04-07 15:52:40|29.18|29.02|29.15|28.99|29.18|29.02|29.11|28.95|10
1744041170000|2025-04-07 15:52:50|29.16|29|29.13|28.97|29.18|29.02|29.13|28.97|20
1744041180000|2025-04-07 15:53:00|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|10
1744041190000|2025-04-07 15:53:10|29.1|28.94|29.21|29.05|29.21|29.05|29.1|28.94|21
1744041200000|2025-04-07 15:53:20|29.23|29.07|29.33|29.17|29.33|29.17|29.21|29.05|37
1744041210000|2025-04-07 15:53:30|29.32|29.16|29.28|29.12|29.33|29.17|29.28|29.12|38
1744041220000|2025-04-07 15:53:40|29.33|29.17|29.31|29.15|29.33|29.17|29.27|29.11|12
1744041230000|2025-04-07 15:53:50|29.33|29.17|29.33|29.17|29.33|29.17|29.28|29.12|3
1744041240000|2025-04-07 15:54:00|29.29|29.13|29.39|29.23|29.39|29.23|29.28|29.12|18
1744041250000|2025-04-07 15:54:10|29.38|29.22|29.38|29.22|29.43|29.27|29.31|29.15|32
1744041260000|2025-04-07 15:54:20|29.4|29.24|29.51|29.35|29.52|29.36|29.4|29.24|44
1744041270000|2025-04-07 15:54:30|29.48|29.32|29.51|29.35|29.55|29.39|29.46|29.3|42
1744041280000|2025-04-07 15:54:40|29.5|29.34|29.41|29.25|29.53|29.37|29.41|29.25|25
1744041290000|2025-04-07 15:54:50|29.37|29.21|29.5|29.34|29.51|29.35|29.36|29.2|13
1744041300000|2025-04-07 15:55:00|29.46|29.3|29.25|29.09|29.46|29.3|29.25|29.09|36
1744041310000|2025-04-07 15:55:10|29.24|29.08|29.25|29.09|29.29|29.13|29.2|29.04|47
1744041320000|2025-04-07 15:55:20|29.27|29.11|29.3|29.14|29.4|29.24|29.27|29.11|16
1744041330000|2025-04-07 15:55:30|29.29|29.13|29.3|29.14|29.3|29.14|29.25|29.09|14
1744041340000|2025-04-07 15:55:40|29.29|29.13|29.37|29.21|29.37|29.21|29.29|29.13|6
1744041350000|2025-04-07 15:55:50|29.39|29.23|29.44|29.28|29.45|29.29|29.39|29.23|11
1744041360000|2025-04-07 15:56:00|29.4|29.24|29.34|29.18|29.45|29.29|29.34|29.18|15
1744041370000|2025-04-07 15:56:10|29.39|29.23|29.33|29.17|29.39|29.23|29.33|29.17|26
1744041380000|2025-04-07 15:56:20|29.32|29.16|29.25|29.09|29.32|29.16|29.23|29.07|31
1744041390000|2025-04-07 15:56:30|29.28|29.12|29.23|29.07|29.28|29.12|29.14|28.98|11
1744041400000|2025-04-07 15:56:40|29.2|29.04|29.17|29.01|29.24|29.08|29.16|29|12
1744041410000|2025-04-07 15:56:50|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|10
1744041420000|2025-04-07 15:57:00|29.18|29.02|29.18|29.02|29.23|29.07|29.17|29.01|11
1744041430000|2025-04-07 15:57:10|29.17|29.01|29.17|29.01|29.23|29.07|29.13|28.97|13
1744041440000|2025-04-07 15:57:20|29.18|29.02|29.34|29.18|29.39|29.23|29.14|28.98|31
1744041450000|2025-04-07 15:57:30|29.36|29.2|29.39|29.23|29.39|29.23|29.31|29.15|35
1744041460000|2025-04-07 15:57:40|29.42|29.26|29.4|29.24|29.43|29.27|29.38|29.22|17
1744041470000|2025-04-07 15:57:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|4
1744041480000|2025-04-07 15:58:00|29.37|29.21|29.4|29.24|29.45|29.29|29.35|29.19|21
1744041490000|2025-04-07 15:58:10|29.39|29.23|29.42|29.26|29.42|29.26|29.37|29.21|15
1744041500000|2025-04-07 15:58:20|29.44|29.28|29.52|29.36|29.57|29.41|29.44|29.28|24
1744041510000|2025-04-07 15:58:30|29.53|29.37|29.52|29.36|29.6|29.44|29.52|29.36|20
1744041520000|2025-04-07 15:58:40|29.55|29.39|29.65|29.49|29.65|29.49|29.52|29.36|12
1744041530000|2025-04-07 15:58:50|29.6|29.44|29.49|29.33|29.6|29.44|29.49|29.33|47
1744041540000|2025-04-07 15:59:00|29.5|29.34|29.57|29.41|29.6|29.44|29.49|29.33|13
1744041550000|2025-04-07 15:59:10|29.54|29.38|29.6|29.44|29.6|29.44|29.49|29.33|20
1744041560000|2025-04-07 15:59:20|29.59|29.43|29.54|29.38|29.6|29.44|29.52|29.36|2
1744041570000|2025-04-07 15:59:30|29.49|29.33|29.49|29.33|29.54|29.38|29.49|29.33|10
1744041580000|2025-04-07 15:59:40|29.5|29.34|29.6|29.44|29.6|29.44|29.49|29.33|20
1744041590000|2025-04-07 15:59:50|29.56|29.4|29.65|29.49|29.65|29.49|29.54|29.38|42
1744041600000|2025-04-07 16:00:00|29.68|29.52|29.86|29.7|29.86|29.7|29.65|29.49|44
1744041610000|2025-04-07 16:00:10|29.84|29.68|29.79|29.63|29.86|29.7|29.76|29.6|86
1744041620000|2025-04-07 16:00:20|29.81|29.65|29.83|29.67|29.88|29.72|29.8|29.64|31
1744041630000|2025-04-07 16:00:30|29.81|29.65|29.84|29.68|29.88|29.72|29.8|29.64|32
1744041640000|2025-04-07 16:00:40|29.83|29.67|29.78|29.62|29.84|29.68|29.78|29.62|14
1744041650000|2025-04-07 16:00:50|29.76|29.6|29.67|29.51|29.78|29.62|29.67|29.51|17
1744041660000|2025-04-07 16:01:00|29.66|29.5|29.56|29.4|29.66|29.5|29.51|29.35|89
1744041670000|2025-04-07 16:01:10|29.57|29.41|29.58|29.42|29.62|29.46|29.55|29.39|24
1744041680000|2025-04-07 16:01:20|29.56|29.4|29.65|29.49|29.65|29.49|29.56|29.4|14
1744041690000|2025-04-07 16:01:30|29.66|29.5|29.71|29.55|29.71|29.55|29.6|29.44|28
1744041700000|2025-04-07 16:01:40|29.72|29.56|29.77|29.61|29.79|29.63|29.72|29.56|25
1744041710000|2025-04-07 16:01:50|29.78|29.62|29.88|29.72|29.88|29.72|29.78|29.62|11
1744041720000|2025-04-07 16:02:00|29.89|29.73|29.83|29.67|29.94|29.78|29.78|29.62|63
1744041730000|2025-04-07 16:02:10|29.79|29.63|29.84|29.68|29.84|29.68|29.77|29.61|40
1744041740000|2025-04-07 16:02:20|29.85|29.69|29.84|29.68|29.93|29.77|29.84|29.68|14
1744041750000|2025-04-07 16:02:30|29.83|29.67|29.69|29.53|29.83|29.67|29.66|29.5|32
1744041760000|2025-04-07 16:02:40|29.66|29.5|29.81|29.65|29.81|29.65|29.66|29.5|36
1744041770000|2025-04-07 16:02:50|29.79|29.63|29.76|29.6|29.81|29.65|29.74|29.58|12
1744041780000|2025-04-07 16:03:00|29.74|29.58|29.88|29.72|29.88|29.72|29.74|29.58|13
1744041790000|2025-04-07 16:03:10|29.93|29.77|29.98|29.82|29.98|29.82|29.91|29.75|54
1744041800000|2025-04-07 16:03:20|29.99|29.83|30.02|29.86|30.04|29.88|29.98|29.82|20
1744041810000|2025-04-07 16:03:30|30|29.84|29.95|29.79|30.02|29.86|29.89|29.73|34
1744041820000|2025-04-07 16:03:40|29.94|29.78|30.01|29.85|30.01|29.85|29.86|29.7|54
1744041830000|2025-04-07 16:03:50|29.98|29.82|29.89|29.73|29.98|29.82|29.87|29.71|15
1744041840000|2025-04-07 16:04:00|29.87|29.71|29.89|29.73|29.92|29.76|29.87|29.71|20
1744041850000|2025-04-07 16:04:10|29.86|29.7|29.83|29.67|29.89|29.73|29.81|29.65|24
1744041860000|2025-04-07 16:04:20|29.85|29.69|29.88|29.72|29.93|29.77|29.85|29.69|15
1744041870000|2025-04-07 16:04:30|29.9|29.74|29.85|29.69|29.91|29.75|29.85|29.69|23
1744041880000|2025-04-07 16:04:40|29.83|29.67|29.87|29.71|29.9|29.74|29.83|29.67|21
1744041890000|2025-04-07 16:04:50|29.84|29.68|29.84|29.68|29.92|29.76|29.84|29.68|25
1744041900000|2025-04-07 16:05:00|29.87|29.71|29.95|29.79|29.95|29.79|29.84|29.68|59
1744041910000|2025-04-07 16:05:10|29.98|29.82|29.92|29.76|29.98|29.82|29.89|29.73|21
1744041920000|2025-04-07 16:05:20|29.94|29.78|30.05|29.89|30.06|29.9|29.94|29.78|29
1744041930000|2025-04-07 16:05:30|30.06|29.9|29.97|29.81|30.06|29.9|29.95|29.79|49
1744041940000|2025-04-07 16:05:40|29.95|29.79|29.99|29.83|30|29.84|29.94|29.78|11
1744041950000|2025-04-07 16:05:50|30|29.84|30.05|29.89|30.08|29.92|30|29.84|26
1744041960000|2025-04-07 16:06:00|30.06|29.9|30|29.84|30.1|29.94|29.99|29.83|16
1744041970000|2025-04-07 16:06:10|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|9
1744041980000|2025-04-07 16:06:20|30.05|29.89|30.19|30.03|30.23|30.07|30.05|29.89|61
1744041990000|2025-04-07 16:06:30|30.22|30.06|30.14|29.98|30.24|30.08|30.14|29.98|28
1744042000000|2025-04-07 16:06:40|30.1|29.94|30.21|30.05|30.23|30.07|30.1|29.94|24
1744042010000|2025-04-07 16:06:50|30.2|30.04|30.25|30.09|30.26|30.1|30.2|30.04|58
1744042020000|2025-04-07 16:07:00|30.28|30.12|30.15|29.99|30.36|30.2|30.15|29.99|76
1744042030000|2025-04-07 16:07:10|30.19|30.03|30.15|29.99|30.2|30.04|30.14|29.98|58
1744042040000|2025-04-07 16:07:20|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|30
1744042050000|2025-04-07 16:07:30|30.21|30.05|30.21|30.05|30.26|30.1|30.21|30.05|11
1744042060000|2025-04-07 16:07:40|30.2|30.04|30.15|29.99|30.21|30.05|30.15|29.99|14
1744042070000|2025-04-07 16:07:50|30.17|30.01|30.2|30.04|30.2|30.04|30.17|30.01|4
1744042080000|2025-04-07 16:08:00|30.19|30.03|30.2|30.04|30.2|30.04|30.15|29.99|56
1744042090000|2025-04-07 16:08:10|30.21|30.05|30.3|30.14|30.36|30.2|30.21|30.05|94
1744042100000|2025-04-07 16:08:20|30.31|30.15|30.31|30.15|30.4|30.24|30.31|30.15|8
1744042110000|2025-04-07 16:08:30|30.3|30.14|30.26|30.1|30.31|30.15|30.26|30.1|15
1744042120000|2025-04-07 16:08:40|30.25|30.09|30.26|30.1|30.26|30.1|30.23|30.07|7
1744042130000|2025-04-07 16:08:50|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|7
1744042140000|2025-04-07 16:09:00|30.21|30.05|30.31|30.15|30.31|30.15|30.2|30.04|19
1744042150000|2025-04-07 16:09:10|30.3|30.14|30.36|30.2|30.36|30.2|30.26|30.1|7
1744042160000|2025-04-07 16:09:20|30.31|30.15|30.28|30.12|30.31|30.15|30.26|30.1|9
1744042170000|2025-04-07 16:09:30|30.26|30.1|30.26|30.1|30.34|30.18|30.26|30.1|12
1744042180000|2025-04-07 16:09:40|||||||||4
1744042190000|2025-04-07 16:09:50|||||||||3
1744042200000|2025-04-07 16:10:00|30.31|30.15|30.31|30.15|30.37|30.21|30.31|30.15|20
1744042210000|2025-04-07 16:10:10|30.3|30.14|30.36|30.2|30.36|30.2|30.21|30.05|26
1744042220000|2025-04-07 16:10:20|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|14
1744042230000|2025-04-07 16:10:30|30.34|30.18|30.38|30.22|30.38|30.22|30.31|30.15|16
1744042240000|2025-04-07 16:10:40|30.4|30.24|30.41|30.25|30.41|30.25|30.36|30.2|13
1744042250000|2025-04-07 16:10:50|30.36|30.2|30.33|30.17|30.41|30.25|30.31|30.15|19
1744042260000|2025-04-07 16:11:00|30.32|30.16|30.31|30.15|30.43|30.27|30.28|30.12|73
1744042270000|2025-04-07 16:11:10|30.29|30.13|30.26|30.1|30.33|30.17|30.26|30.1|25
1744042280000|2025-04-07 16:11:20|30.21|30.05|30.18|30.02|30.26|30.1|30.16|30|28
1744042290000|2025-04-07 16:11:30|30.2|30.04|30.16|30|30.2|30.04|30.11|29.95|26
1744042300000|2025-04-07 16:11:40|30.13|29.97|30.02|29.86|30.15|29.99|30|29.84|57
1744042310000|2025-04-07 16:11:50|30|29.84|30.05|29.89|30.08|29.92|29.99|29.83|15
1744042320000|2025-04-07 16:12:00|30.04|29.88|30|29.84|30.11|29.95|30|29.84|26
1744042330000|2025-04-07 16:12:10|29.96|29.8|30|29.84|30.01|29.85|29.9|29.74|58
1744042340000|2025-04-07 16:12:20|30.01|29.85|30.06|29.9|30.06|29.9|29.96|29.8|49
1744042350000|2025-04-07 16:12:30|30.08|29.92|30.16|30|30.18|30.02|30.08|29.92|23
1744042360000|2025-04-07 16:12:40|30.18|30.02|30.14|29.98|30.18|30.02|30.09|29.93|21
1744042370000|2025-04-07 16:12:50|30.16|30|30.14|29.98|30.19|30.03|30.13|29.97|38
1744042380000|2025-04-07 16:13:00|30.13|29.97|30.01|29.85|30.14|29.98|29.98|29.82|33
1744042390000|2025-04-07 16:13:10|29.98|29.82|29.99|29.83|30.03|29.87|29.91|29.75|33
1744042400000|2025-04-07 16:13:20|29.98|29.82|29.9|29.74|30.01|29.85|29.9|29.74|36
1744042410000|2025-04-07 16:13:30|29.91|29.75|29.85|29.69|29.91|29.75|29.85|29.69|34
1744042420000|2025-04-07 16:13:40|29.84|29.68|29.74|29.58|29.84|29.68|29.7|29.54|42
1744042430000|2025-04-07 16:13:50|29.76|29.6|29.85|29.69|29.89|29.73|29.74|29.58|17
1744042440000|2025-04-07 16:14:00|29.87|29.71|29.95|29.79|29.96|29.8|29.84|29.68|14
1744042450000|2025-04-07 16:14:10|29.9|29.74|29.92|29.76|29.96|29.8|29.9|29.74|25
1744042460000|2025-04-07 16:14:20|29.9|29.74|29.84|29.68|29.9|29.74|29.8|29.64|12
1744042470000|2025-04-07 16:14:30|29.79|29.63|29.94|29.78|29.94|29.78|29.79|29.63|85
1744042480000|2025-04-07 16:14:40|29.95|29.79|29.84|29.68|29.97|29.81|29.79|29.63|17
1744042490000|2025-04-07 16:14:50|29.85|29.69|29.79|29.63|29.85|29.69|29.75|29.59|45
1744042500000|2025-04-07 16:15:00|29.8|29.64|29.79|29.63|29.85|29.69|29.63|29.47|56
1744042510000|2025-04-07 16:15:10|29.8|29.64|29.84|29.68|29.89|29.73|29.8|29.64|21
1744042520000|2025-04-07 16:15:20|29.82|29.66|29.82|29.66|29.84|29.68|29.74|29.58|22
1744042530000|2025-04-07 16:15:30|29.81|29.65|29.77|29.61|29.81|29.65|29.69|29.53|29
1744042540000|2025-04-07 16:15:40|29.76|29.6|29.77|29.61|29.84|29.68|29.75|29.59|15
1744042550000|2025-04-07 16:15:50|29.79|29.63|29.88|29.72|29.88|29.72|29.79|29.63|19
1744042560000|2025-04-07 16:16:00|29.9|29.74|29.8|29.64|29.91|29.75|29.79|29.63|24
1744042570000|2025-04-07 16:16:10|29.79|29.63|29.85|29.69|29.85|29.69|29.74|29.58|21
1744042580000|2025-04-07 16:16:20|29.86|29.7|29.93|29.77|29.94|29.78|29.86|29.7|25
1744042590000|2025-04-07 16:16:30|29.91|29.75|29.96|29.8|30.01|29.85|29.91|29.75|12
1744042600000|2025-04-07 16:16:40|29.97|29.81|29.96|29.8|30.01|29.85|29.91|29.75|34
1744042610000|2025-04-07 16:16:50|29.97|29.81|29.99|29.83|29.99|29.83|29.92|29.76|7
1744042620000|2025-04-07 16:17:00|29.97|29.81|30.07|29.91|30.09|29.93|29.97|29.81|26
1744042630000|2025-04-07 16:17:10|30.06|29.9|29.8|29.64|30.06|29.9|29.8|29.64|53
1744042640000|2025-04-07 16:17:20|29.81|29.65|29.86|29.7|29.91|29.75|29.8|29.64|14
1744042650000|2025-04-07 16:17:30|29.85|29.69|29.85|29.69|29.86|29.7|29.8|29.64|13
1744042660000|2025-04-07 16:17:40|29.86|29.7|30.01|29.85|30.01|29.85|29.86|29.7|15
1744042670000|2025-04-07 16:17:50|30.02|29.86|30.02|29.86|30.06|29.9|30.01|29.85|12
1744042680000|2025-04-07 16:18:00|30.04|29.88|30.17|30.01|30.17|30.01|30.02|29.86|39
1744042690000|2025-04-07 16:18:10|30.18|30.02|30.22|30.06|30.22|30.06|30.14|29.98|9
1744042700000|2025-04-07 16:18:20|30.23|30.07|30.29|30.13|30.29|30.13|30.23|30.07|16
1744042710000|2025-04-07 16:18:30|30.28|30.12|30.17|30.01|30.29|30.13|30.17|30.01|33
1744042720000|2025-04-07 16:18:40|30.16|30|30.11|29.95|30.16|30|30.09|29.93|16
1744042730000|2025-04-07 16:18:50|30.12|29.96|30.12|29.96|30.14|29.98|30.11|29.95|22
1744042740000|2025-04-07 16:19:00|30.17|30.01|30.17|30.01|30.19|30.03|30.12|29.96|32
1744042750000|2025-04-07 16:19:10|30.16|30|30.08|29.92|30.17|30.01|30.04|29.88|28
1744042760000|2025-04-07 16:19:20|30.06|29.9|30|29.84|30.1|29.94|29.99|29.83|10
1744042770000|2025-04-07 16:19:30|29.99|29.83|30|29.84|30.03|29.87|29.99|29.83|42
1744042780000|2025-04-07 16:19:40|29.98|29.82|29.96|29.8|29.98|29.82|29.92|29.76|14
1744042790000|2025-04-07 16:19:50|29.98|29.82|29.9|29.74|30|29.84|29.89|29.73|14
1744042800000|2025-04-07 16:20:00|29.94|29.78|29.95|29.79|30|29.84|29.94|29.78|18
1744042810000|2025-04-07 16:20:10|29.94|29.78|29.89|29.73|30|29.84|29.89|29.73|35
1744042820000|2025-04-07 16:20:20|29.9|29.74|30.09|29.93|30.09|29.93|29.89|29.73|12
1744042830000|2025-04-07 16:20:30|30.11|29.95|30.16|30|30.16|30|30.11|29.95|6
1744042840000|2025-04-07 16:20:40|30.15|29.99|30.16|30|30.17|30.01|30.11|29.95|12
1744042850000|2025-04-07 16:20:50|30.17|30.01|30.06|29.9|30.17|30.01|30.05|29.89|11
1744042860000|2025-04-07 16:21:00|30.07|29.91|30.05|29.89|30.16|30|30.05|29.89|15
1744042870000|2025-04-07 16:21:10|30.06|29.9|30|29.84|30.06|29.9|30|29.84|8
1744042880000|2025-04-07 16:21:20|30.01|29.85|30.01|29.85|30.06|29.9|30|29.84|11
1744042890000|2025-04-07 16:21:30|30.03|29.87|30.16|30|30.17|30.01|30.03|29.87|6
1744042900000|2025-04-07 16:21:40|30.17|30.01|30.26|30.1|30.26|30.1|30.17|30.01|13
1744042910000|2025-04-07 16:21:50|30.27|30.11|30.29|30.13|30.34|30.18|30.27|30.11|13
1744042920000|2025-04-07 16:22:00|30.27|30.11|30.27|30.11|30.29|30.13|30.24|30.08|36
1744042930000|2025-04-07 16:22:10|30.29|30.13|30.29|30.13|30.34|30.18|30.28|30.12|9
1744042940000|2025-04-07 16:22:20|30.27|30.11|30.21|30.05|30.29|30.13|30.21|30.05|9
1744042950000|2025-04-07 16:22:30|30.22|30.06|30.22|30.06|30.25|30.09|30.17|30.01|17
1744042960000|2025-04-07 16:22:40|30.23|30.07|30.17|30.01|30.23|30.07|30.17|30.01|9
1744042970000|2025-04-07 16:22:50|30.16|30|30.19|30.03|30.19|30.03|30.12|29.96|26
1744042980000|2025-04-07 16:23:00|30.24|30.08|30.24|30.08|30.3|30.14|30.24|30.08|61
1744042990000|2025-04-07 16:23:10|30.25|30.09|30.32|30.16|30.32|30.16|30.25|30.09|13
1744043000000|2025-04-07 16:23:20|30.34|30.18|30.19|30.03|30.35|30.19|30.17|30.01|57
1744043010000|2025-04-07 16:23:30|30.18|30.02|30.24|30.08|30.27|30.11|30.18|30.02|21
1744043020000|2025-04-07 16:23:40|30.23|30.07|30.22|30.06|30.24|30.08|30.22|30.06|6
1744043030000|2025-04-07 16:23:50|30.21|30.05|30.02|29.86|30.21|30.05|29.99|29.83|11
1744043040000|2025-04-07 16:24:00|30.01|29.85|30.09|29.93|30.1|29.94|30.01|29.85|11
1744043050000|2025-04-07 16:24:10|30.1|29.94|30.06|29.9|30.14|29.98|30.06|29.9|18
1744043060000|2025-04-07 16:24:20|30.07|29.91|29.98|29.82|30.07|29.91|29.96|29.8|7
1744043070000|2025-04-07 16:24:30|29.96|29.8|29.96|29.8|29.98|29.82|29.87|29.71|22
1744043080000|2025-04-07 16:24:40|29.93|29.77|29.96|29.8|29.96|29.8|29.91|29.75|10
1744043090000|2025-04-07 16:24:50|29.97|29.81|29.97|29.81|29.97|29.81|29.93|29.77|10
1744043100000|2025-04-07 16:25:00|29.96|29.8|29.9|29.74|29.96|29.8|29.88|29.72|18
1744043110000|2025-04-07 16:25:10|29.95|29.79|29.9|29.74|29.96|29.8|29.88|29.72|25
1744043120000|2025-04-07 16:25:20|29.91|29.75|29.74|29.58|29.91|29.75|29.74|29.58|72
1744043130000|2025-04-07 16:25:30|29.69|29.53|29.8|29.64|29.82|29.66|29.69|29.53|33
1744043140000|2025-04-07 16:25:40|29.79|29.63|29.84|29.68|29.85|29.69|29.78|29.62|9
1744043150000|2025-04-07 16:25:50|29.79|29.63|29.8|29.64|29.9|29.74|29.79|29.63|52
1744043160000|2025-04-07 16:26:00|29.85|29.69|29.88|29.72|29.9|29.74|29.85|29.69|16
1744043170000|2025-04-07 16:26:10|29.9|29.74|29.86|29.7|29.96|29.8|29.85|29.69|26
1744043180000|2025-04-07 16:26:20|29.9|29.74|29.91|29.75|29.91|29.75|29.86|29.7|41
1744043190000|2025-04-07 16:26:30|29.86|29.7|29.76|29.6|29.86|29.7|29.75|29.59|88
1744043200000|2025-04-07 16:26:40|29.75|29.59|29.65|29.49|29.75|29.59|29.65|29.49|73
1744043210000|2025-04-07 16:26:50|29.69|29.53|29.59|29.43|29.69|29.53|29.59|29.43|33
1744043220000|2025-04-07 16:27:00|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|47
1744043230000|2025-04-07 16:27:10|29.65|29.49|29.74|29.58|29.74|29.58|29.65|29.49|32
1744043240000|2025-04-07 16:27:20|29.73|29.57|29.82|29.66|29.82|29.66|29.7|29.54|8
1744043250000|2025-04-07 16:27:30|29.84|29.68|29.9|29.74|29.93|29.77|29.8|29.64|28
1744043260000|2025-04-07 16:27:40|29.91|29.75|29.93|29.77|29.93|29.77|29.9|29.74|6
1744043270000|2025-04-07 16:27:50|29.95|29.79|29.98|29.82|30|29.84|29.91|29.75|16
1744043280000|2025-04-07 16:28:00|30|29.84|30.05|29.89|30.11|29.95|30|29.84|45
1744043290000|2025-04-07 16:28:10|30.06|29.9|30.03|29.87|30.06|29.9|30.01|29.85|11
1744043300000|2025-04-07 16:28:20|30.04|29.88|29.95|29.79|30.06|29.9|29.95|29.79|20
1744043310000|2025-04-07 16:28:30|29.98|29.82|29.95|29.79|30|29.84|29.95|29.79|9
1744043320000|2025-04-07 16:28:40|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|5
1744043330000|2025-04-07 16:28:50|30.05|29.89|29.96|29.8|30.06|29.9|29.95|29.79|5
1744043340000|2025-04-07 16:29:00|29.95|29.79|30.01|29.85|30.05|29.89|29.95|29.79|13
1744043350000|2025-04-07 16:29:10|30.03|29.87|29.97|29.81|30.03|29.87|29.97|29.81|2
1744043360000|2025-04-07 16:29:20|29.98|29.82|29.89|29.73|30|29.84|29.89|29.73|19
1744043370000|2025-04-07 16:29:30|29.9|29.74|29.89|29.73|29.94|29.78|29.89|29.73|7
1744043380000|2025-04-07 16:29:40|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|5
1744043390000|2025-04-07 16:29:50|29.91|29.75|29.97|29.81|29.99|29.83|29.91|29.75|8
1744043400000|2025-04-07 16:30:00|29.98|29.82|30.07|29.91|30.1|29.94|29.97|29.81|40
1744043410000|2025-04-07 16:30:10|30.1|29.94|30.12|29.96|30.14|29.98|30.07|29.91|22
1744043420000|2025-04-07 16:30:20|30.14|29.98|30.14|29.98|30.15|29.99|30.09|29.93|19
1744043430000|2025-04-07 16:30:30|30.18|30.02|30.01|29.85|30.18|30.02|30.01|29.85|15
1744043440000|2025-04-07 16:30:40|29.97|29.81|30.13|29.97|30.14|29.98|29.97|29.81|13
1744043450000|2025-04-07 16:30:50|30.12|29.96|30.07|29.91|30.13|29.97|30.06|29.9|10
1744043460000|2025-04-07 16:31:00|30.09|29.93|30.09|29.93|30.09|29.93|30.02|29.86|5
1744043470000|2025-04-07 16:31:10|30.07|29.91|29.96|29.8|30.09|29.93|29.96|29.8|20
1744043480000|2025-04-07 16:31:20|29.95|29.79|29.93|29.77|29.97|29.81|29.91|29.75|24
1744043490000|2025-04-07 16:31:30|29.95|29.79|29.85|29.69|29.96|29.8|29.85|29.69|12
1744043500000|2025-04-07 16:31:40|29.81|29.65|29.84|29.68|29.9|29.74|29.79|29.63|36
1744043510000|2025-04-07 16:31:50|29.82|29.66|29.74|29.58|29.82|29.66|29.72|29.56|16
1744043520000|2025-04-07 16:32:00|29.75|29.59|29.8|29.64|29.83|29.67|29.74|29.58|64
1744043530000|2025-04-07 16:32:10|29.79|29.63|29.8|29.64|29.84|29.68|29.74|29.58|35
1744043540000|2025-04-07 16:32:20|29.79|29.63|29.72|29.56|29.82|29.66|29.72|29.56|22
1744043550000|2025-04-07 16:32:30|29.74|29.58|29.71|29.55|29.76|29.6|29.65|29.49|29
1744043560000|2025-04-07 16:32:40|29.73|29.57|29.65|29.49|29.73|29.57|29.6|29.44|55
1744043570000|2025-04-07 16:32:50|29.68|29.52|29.75|29.59|29.75|29.59|29.67|29.51|61
1744043580000|2025-04-07 16:33:00|29.73|29.57|29.78|29.62|29.8|29.64|29.7|29.54|16
1744043590000|2025-04-07 16:33:10|29.75|29.59|29.75|29.59|29.8|29.64|29.75|29.59|13
1744043600000|2025-04-07 16:33:20|29.7|29.54|29.7|29.54|29.75|29.59|29.7|29.54|15
1744043610000|2025-04-07 16:33:30|29.72|29.56|29.81|29.65|29.81|29.65|29.72|29.56|8
1744043620000|2025-04-07 16:33:40|29.83|29.67|30.02|29.86|30.02|29.86|29.81|29.65|13
1744043630000|2025-04-07 16:33:50|30.04|29.88|29.97|29.81|30.05|29.89|29.97|29.81|18
1744043640000|2025-04-07 16:34:00|29.96|29.8|29.92|29.76|29.96|29.8|29.91|29.75|18
1744043650000|2025-04-07 16:34:10|29.94|29.78|29.99|29.83|30.07|29.91|29.94|29.78|16
1744043660000|2025-04-07 16:34:20|30.01|29.85|29.97|29.81|30.02|29.86|29.97|29.81|32
1744043670000|2025-04-07 16:34:30|29.92|29.76|29.91|29.75|29.94|29.78|29.91|29.75|5
1744043680000|2025-04-07 16:34:40|29.92|29.76|29.9|29.74|29.94|29.78|29.9|29.74|13
1744043690000|2025-04-07 16:34:50|29.91|29.75|29.91|29.75|29.96|29.8|29.91|29.75|15
1744043700000|2025-04-07 16:35:00|29.9|29.74|29.91|29.75|29.96|29.8|29.9|29.74|15
1744043710000|2025-04-07 16:35:10|29.93|29.77|29.96|29.8|29.97|29.81|29.93|29.77|15
1744043720000|2025-04-07 16:35:20|29.97|29.81|29.97|29.81|29.97|29.81|29.91|29.75|6
1744043730000|2025-04-07 16:35:30|29.99|29.83|30.03|29.87|30.08|29.92|29.99|29.83|15
1744043740000|2025-04-07 16:35:40|30.02|29.86|29.97|29.81|30.03|29.87|29.97|29.81|12
1744043750000|2025-04-07 16:35:50|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|5
1744043760000|2025-04-07 16:36:00|29.96|29.8|30.01|29.85|30.06|29.9|29.93|29.77|66
1744043770000|2025-04-07 16:36:10|30.04|29.88|30.07|29.91|30.07|29.91|30.01|29.85|4
1744043780000|2025-04-07 16:36:20|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|13
1744043790000|2025-04-07 16:36:30|30|29.84|30.01|29.85|30.06|29.9|30|29.84|12
1744043800000|2025-04-07 16:36:40|30.02|29.86|30.06|29.9|30.07|29.91|30.01|29.85|3
1744043810000|2025-04-07 16:36:50|30.07|29.91|30.01|29.85|30.12|29.96|30.01|29.85|3
1744043820000|2025-04-07 16:37:00|30.06|29.9|30.06|29.9|30.11|29.95|30.04|29.88|2
1744043830000|2025-04-07 16:37:10|30.07|29.91|30.1|29.94|30.12|29.96|30.07|29.91|6
1744043840000|2025-04-07 16:37:20|30.11|29.95|30.16|30|30.19|30.03|30.11|29.95|37
1744043850000|2025-04-07 16:37:30|30.17|30.01|30.04|29.88|30.17|30.01|30.01|29.85|18
1744043860000|2025-04-07 16:37:40|30.03|29.87|30.06|29.9|30.07|29.91|30.02|29.86|4
1744043870000|2025-04-07 16:37:50|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|2
1744043880000|2025-04-07 16:38:00|30.09|29.93|30.1|29.94|30.11|29.95|30.06|29.9|4
1744043890000|2025-04-07 16:38:10|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|3
1744043900000|2025-04-07 16:38:20|30.1|29.94|30.11|29.95|30.16|30|30.08|29.92|11
1744043910000|2025-04-07 16:38:30|30.13|29.97|30.21|30.05|30.21|30.05|30.13|29.97|5
1744043920000|2025-04-07 16:38:40|30.16|30|30.21|30.05|30.22|30.06|30.16|30|7
1744043930000|2025-04-07 16:38:50|30.22|30.06|30.1|29.94|30.22|30.06|30.1|29.94|5
1744043940000|2025-04-07 16:39:00|30.11|29.95|30.16|30|30.16|30|30.1|29.94|6
1744043950000|2025-04-07 16:39:10|30.15|29.99|30.13|29.97|30.16|30|30.11|29.95|9
1744043960000|2025-04-07 16:39:20|30.11|29.95|30.15|29.99|30.15|29.99|30.1|29.94|1
1744043970000|2025-04-07 16:39:30|30.16|30|30.21|30.05|30.21|30.05|30.15|29.99|7
1744043980000|2025-04-07 16:39:40|30.22|30.06|30.27|30.11|30.27|30.11|30.22|30.06|6
1744043990000|2025-04-07 16:39:50|30.29|30.13|30.27|30.11|30.3|30.14|30.27|30.11|5
1744044000000|2025-04-07 16:40:00|30.3|30.14|30.37|30.21|30.42|30.26|30.27|30.11|43
1744044010000|2025-04-07 16:40:10|30.38|30.22|30.26|30.1|30.4|30.24|30.26|30.1|13
1744044020000|2025-04-07 16:40:20|30.25|30.09|30.16|30|30.25|30.09|30.16|30|13
1744044030000|2025-04-07 16:40:30|30.11|29.95|30.2|30.04|30.2|30.04|30.06|29.9|18
1744044040000|2025-04-07 16:40:40|30.22|30.06|30.25|30.09|30.25|30.09|30.17|30.01|2
1744044050000|2025-04-07 16:40:50|30.23|30.07|30.25|30.09|30.25|30.09|30.22|30.06|4
1744044060000|2025-04-07 16:41:00|30.22|30.06|30.27|30.11|30.33|30.17|30.22|30.06|9
1744044070000|2025-04-07 16:41:10|30.28|30.12|30.38|30.22|30.39|30.23|30.28|30.12|29
1744044080000|2025-04-07 16:41:20|30.35|30.19|30.37|30.21|30.39|30.23|30.31|30.15|11
1744044090000|2025-04-07 16:41:30|30.38|30.22|30.37|30.21|30.38|30.22|30.35|30.19|0
1744044100000|2025-04-07 16:41:40|30.36|30.2|30.38|30.22|30.39|30.23|30.33|30.17|3
1744044110000|2025-04-07 16:41:50|30.39|30.23|30.4|30.24|30.42|30.26|30.37|30.21|12
1744044120000|2025-04-07 16:42:00|30.41|30.25|30.56|30.4|30.56|30.4|30.41|30.25|17
1744044130000|2025-04-07 16:42:10|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|19
1744044140000|2025-04-07 16:42:20|30.59|30.43|30.61|30.45|30.62|30.46|30.51|30.35|56
1744044150000|2025-04-07 16:42:30|30.6|30.44|30.56|30.4|30.6|30.44|30.56|30.4|52
1744044160000|2025-04-07 16:42:40|30.57|30.41|30.56|30.4|30.6|30.44|30.56|30.4|15
1744044170000|2025-04-07 16:42:50|30.55|30.39|30.48|30.32|30.55|30.39|30.45|30.29|30
1744044180000|2025-04-07 16:43:00|30.5|30.34|30.55|30.39|30.56|30.4|30.5|30.34|9
1744044190000|2025-04-07 16:43:10|30.56|30.4|30.56|30.4|30.56|30.4|30.53|30.37|8
1744044200000|2025-04-07 16:43:20|30.52|30.36|30.56|30.4|30.56|30.4|30.51|30.35|7
1744044210000|2025-04-07 16:43:30|30.55|30.39|30.51|30.35|30.55|30.39|30.46|30.3|7
1744044220000|2025-04-07 16:43:40|30.53|30.37|30.47|30.31|30.54|30.38|30.42|30.26|20
1744044230000|2025-04-07 16:43:50|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|63
1744044240000|2025-04-07 16:44:00|30.59|30.43|30.61|30.45|30.64|30.48|30.57|30.41|123
1744044250000|2025-04-07 16:44:10|30.6|30.44|30.61|30.45|30.61|30.45|30.56|30.4|40
1744044260000|2025-04-07 16:44:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|16
1744044270000|2025-04-07 16:44:30|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|5
1744044280000|2025-04-07 16:44:40|30.58|30.42|30.5|30.34|30.58|30.42|30.45|30.29|27
1744044290000|2025-04-07 16:44:50|30.51|30.35|30.53|30.37|30.55|30.39|30.5|30.34|26
1744044300000|2025-04-07 16:45:00|30.51|30.35|30.56|30.4|30.57|30.41|30.5|30.34|35
1744044310000|2025-04-07 16:45:10|30.57|30.41|30.5|30.34|30.57|30.41|30.46|30.3|11
1744044320000|2025-04-07 16:45:20|30.51|30.35|30.59|30.43|30.59|30.43|30.51|30.35|277
1744044330000|2025-04-07 16:45:30|30.57|30.41|30.52|30.36|30.61|30.45|30.52|30.36|109
1744044340000|2025-04-07 16:45:40|30.51|30.35|30.56|30.4|30.56|30.4|30.46|30.3|42
1744044350000|2025-04-07 16:45:50|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|44
1744044360000|2025-04-07 16:46:00|30.55|30.39|30.52|30.36|30.55|30.39|30.51|30.35|26
1744044370000|2025-04-07 16:46:10|30.51|30.35|30.41|30.25|30.51|30.35|30.36|30.2|45
1744044380000|2025-04-07 16:46:20|30.42|30.26|30.43|30.27|30.46|30.3|30.38|30.22|25
1744044390000|2025-04-07 16:46:30|30.45|30.29|30.33|30.17|30.45|30.29|30.32|30.16|56
1744044400000|2025-04-07 16:46:40|30.35|30.19|30.43|30.27|30.43|30.27|30.35|30.19|11
1744044410000|2025-04-07 16:46:50|30.46|30.3|30.48|30.32|30.48|30.32|30.45|30.29|33
1744044420000|2025-04-07 16:47:00|30.46|30.3|30.45|30.29|30.48|30.32|30.45|30.29|4
1744044430000|2025-04-07 16:47:10|30.43|30.27|30.44|30.28|30.44|30.28|30.4|30.24|19
1744044440000|2025-04-07 16:47:20|30.43|30.27|30.33|30.17|30.43|30.27|30.31|30.15|16
1744044450000|2025-04-07 16:47:30|30.34|30.18|30.43|30.27|30.43|30.27|30.33|30.17|14
1744044460000|2025-04-07 16:47:40|30.4|30.24|30.38|30.22|30.41|30.25|30.38|30.22|2
1744044470000|2025-04-07 16:47:50|30.39|30.23|30.33|30.17|30.4|30.24|30.28|30.12|44
1744044480000|2025-04-07 16:48:00|30.35|30.19|30.42|30.26|30.45|30.29|30.35|30.19|28
1744044490000|2025-04-07 16:48:10|30.43|30.27|30.46|30.3|30.46|30.3|30.42|30.26|23
1744044500000|2025-04-07 16:48:20|30.48|30.32|30.48|30.32|30.48|30.32|30.4|30.24|110
1744044510000|2025-04-07 16:48:30|30.5|30.34|30.6|30.44|30.6|30.44|30.5|30.34|61
1744044520000|2025-04-07 16:48:40|30.59|30.43|30.46|30.3|30.6|30.44|30.46|30.3|11
1744044530000|2025-04-07 16:48:50|30.44|30.28|30.4|30.24|30.44|30.28|30.36|30.2|78
1744044540000|2025-04-07 16:49:00|30.42|30.26|30.53|30.37|30.53|30.37|30.42|30.26|25
1744044550000|2025-04-07 16:49:10|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|7
1744044560000|2025-04-07 16:49:20|30.46|30.3|30.58|30.42|30.58|30.42|30.42|30.26|34
1744044570000|2025-04-07 16:49:30|30.6|30.44|30.58|30.42|30.65|30.49|30.58|30.42|22
1744044580000|2025-04-07 16:49:40|30.55|30.39|30.53|30.37|30.59|30.43|30.53|30.37|11
1744044590000|2025-04-07 16:49:50|30.52|30.36|30.5|30.34|30.53|30.37|30.43|30.27|34
1744044600000|2025-04-07 16:50:00|30.48|30.32|30.53|30.37|30.53|30.37|30.42|30.26|30
1744044610000|2025-04-07 16:50:10|30.5|30.34|30.43|30.27|30.51|30.35|30.4|30.24|33
1744044620000|2025-04-07 16:50:20|30.45|30.29|30.54|30.38|30.6|30.44|30.45|30.29|70
1744044630000|2025-04-07 16:50:30|30.55|30.39|30.58|30.42|30.6|30.44|30.53|30.37|23
1744044640000|2025-04-07 16:50:40|30.56|30.4|30.58|30.42|30.59|30.43|30.54|30.38|5
1744044650000|2025-04-07 16:50:50|30.56|30.4|30.48|30.32|30.6|30.44|30.48|30.32|16
1744044660000|2025-04-07 16:51:00|30.47|30.31|30.37|30.21|30.47|30.31|30.36|30.2|13
1744044670000|2025-04-07 16:51:10|30.36|30.2|30.26|30.1|30.37|30.21|30.26|30.1|24
1744044680000|2025-04-07 16:51:20|30.21|30.05|30.13|29.97|30.21|30.05|30.1|29.94|37
1744044690000|2025-04-07 16:51:30|30.14|29.98|30.26|30.1|30.26|30.1|30.14|29.98|24
1744044700000|2025-04-07 16:51:40|30.24|30.08|30.29|30.13|30.31|30.15|30.21|30.05|11
1744044710000|2025-04-07 16:51:50|30.31|30.15|30.32|30.16|30.32|30.16|30.27|30.11|3
1744044720000|2025-04-07 16:52:00|30.31|30.15|30.26|30.1|30.4|30.24|30.26|30.1|20
1744044730000|2025-04-07 16:52:10|30.28|30.12|30.31|30.15|30.31|30.15|30.25|30.09|17
1744044740000|2025-04-07 16:52:20|30.35|30.19|30.46|30.3|30.46|30.3|30.35|30.19|16
1744044750000|2025-04-07 16:52:30|30.45|30.29|30.36|30.2|30.45|30.29|30.36|30.2|11
1744044760000|2025-04-07 16:52:40|30.4|30.24|30.38|30.22|30.43|30.27|30.38|30.22|7
1744044770000|2025-04-07 16:52:50|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|9
1744044780000|2025-04-07 16:53:00|30.36|30.2|30.41|30.25|30.43|30.27|30.35|30.19|7
1744044790000|2025-04-07 16:53:10|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|4
1744044800000|2025-04-07 16:53:20|30.51|30.35|30.41|30.25|30.51|30.35|30.38|30.22|13
1744044810000|2025-04-07 16:53:30|30.4|30.24|30.4|30.24|30.4|30.24|30.28|30.12|71
1744044820000|2025-04-07 16:53:40|30.41|30.25|30.41|30.25|30.44|30.28|30.4|30.24|3
1744044830000|2025-04-07 16:53:50|30.4|30.24|30.41|30.25|30.46|30.3|30.35|30.19|25
1744044840000|2025-04-07 16:54:00|30.36|30.2|30.36|30.2|30.46|30.3|30.36|30.2|9
1744044850000|2025-04-07 16:54:10|30.38|30.22|30.28|30.12|30.41|30.25|30.28|30.12|7
1744044860000|2025-04-07 16:54:20|30.3|30.14|30.31|30.15|30.31|30.15|30.23|30.07|23
1744044870000|2025-04-07 16:54:30|30.3|30.14|30.25|30.09|30.3|30.14|30.2|30.04|5
1744044880000|2025-04-07 16:54:40|30.26|30.1|30.25|30.09|30.31|30.15|30.25|30.09|12
1744044890000|2025-04-07 16:54:50|30.26|30.1|30.21|30.05|30.26|30.1|30.2|30.04|9
1744044900000|2025-04-07 16:55:00|30.23|30.07|30.11|29.95|30.23|30.07|30.1|29.94|31
1744044910000|2025-04-07 16:55:10|30.14|29.98|30.23|30.07|30.23|30.07|30.14|29.98|9
1744044920000|2025-04-07 16:55:20|30.25|30.09|30.31|30.15|30.31|30.15|30.25|30.09|6
1744044930000|2025-04-07 16:55:30|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|12
1744044940000|2025-04-07 16:55:40|30.32|30.16|30.35|30.19|30.36|30.2|30.31|30.15|5
1744044950000|2025-04-07 16:55:50|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|4
1744044960000|2025-04-07 16:56:00|30.35|30.19|30.41|30.25|30.41|30.25|30.35|30.19|13
1744044970000|2025-04-07 16:56:10|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|17
1744044980000|2025-04-07 16:56:20|30.4|30.24|30.47|30.31|30.47|30.31|30.36|30.2|61
1744044990000|2025-04-07 16:56:30|30.48|30.32|30.6|30.44|30.65|30.49|30.48|30.32|52
1744045000000|2025-04-07 16:56:40|30.61|30.45|30.56|30.4|30.65|30.49|30.56|30.4|26
1744045010000|2025-04-07 16:56:50|30.55|30.39|30.59|30.43|30.59|30.43|30.48|30.32|22
1744045020000|2025-04-07 16:57:00|30.58|30.42|30.58|30.42|30.63|30.47|30.58|30.42|6
1744045030000|2025-04-07 16:57:10|30.56|30.4|30.52|30.36|30.56|30.4|30.5|30.34|9
1744045040000|2025-04-07 16:57:20|30.5|30.34|30.52|30.36|30.53|30.37|30.5|30.34|1
1744045050000|2025-04-07 16:57:30|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|4
1744045060000|2025-04-07 16:57:40|30.47|30.31|30.55|30.39|30.57|30.41|30.47|30.31|6
1744045070000|2025-04-07 16:57:50|30.53|30.37|30.61|30.45|30.63|30.47|30.53|30.37|10
1744045080000|2025-04-07 16:58:00|30.6|30.44|30.68|30.52|30.68|30.52|30.6|30.44|3
1744045090000|2025-04-07 16:58:10|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|38
1744045100000|2025-04-07 16:58:20|30.68|30.52|30.66|30.5|30.69|30.53|30.64|30.48|29
1744045110000|2025-04-07 16:58:30|30.69|30.53|30.69|30.53|30.69|30.53|30.68|30.52|34
1744045120000|2025-04-07 16:58:40|30.65|30.49|30.59|30.43|30.65|30.49|30.59|30.43|8
1744045130000|2025-04-07 16:58:50|30.58|30.42|30.58|30.42|30.58|30.42|30.49|30.33|18
1744045140000|2025-04-07 16:59:00|30.53|30.37|30.58|30.42|30.58|30.42|30.45|30.29|27
1744045150000|2025-04-07 16:59:10|30.59|30.43|30.54|30.38|30.63|30.47|30.54|30.38|47
1744045160000|2025-04-07 16:59:20|30.53|30.37|30.51|30.35|30.54|30.38|30.48|30.32|7
1744045170000|2025-04-07 16:59:30|30.49|30.33|30.51|30.35|30.53|30.37|30.49|30.33|2
1744045180000|2025-04-07 16:59:40|30.53|30.37|30.54|30.38|30.54|30.38|30.49|30.33|10
1744045190000|2025-04-07 16:59:50|30.53|30.37|30.59|30.43|30.59|30.43|30.53|30.37|18
1744045200000|2025-04-07 17:00:00|30.56|30.4|30.08|29.92|30.58|30.42|30.08|29.92|99
1744045210000|2025-04-07 17:00:10|30.03|29.87|29.81|29.65|30.04|29.88|29.76|29.6|84
1744045220000|2025-04-07 17:00:20|29.76|29.6|29.38|29.22|29.76|29.6|29.38|29.22|254
1744045230000|2025-04-07 17:00:30|29.41|29.25|29.43|29.27|29.46|29.3|29.32|29.16|144
1744045240000|2025-04-07 17:00:40|29.58|29.42|29.71|29.55|29.71|29.55|29.38|29.22|173
1744045250000|2025-04-07 17:00:50|29.74|29.58|29.74|29.58|29.78|29.62|29.59|29.43|98
1744045260000|2025-04-07 17:01:00|29.73|29.57|29.81|29.65|29.96|29.8|29.72|29.56|83
1744045270000|2025-04-07 17:01:10|29.8|29.64|29.63|29.47|29.8|29.64|29.58|29.42|47
1744045280000|2025-04-07 17:01:20|29.68|29.52|29.81|29.65|29.86|29.7|29.63|29.47|38
1744045290000|2025-04-07 17:01:30|29.76|29.6|29.76|29.6|29.86|29.7|29.75|29.59|43
1744045300000|2025-04-07 17:01:40|29.78|29.62|29.73|29.57|29.86|29.7|29.68|29.52|90
1744045310000|2025-04-07 17:01:50|29.71|29.55|29.86|29.7|29.86|29.7|29.69|29.53|28
1744045320000|2025-04-07 17:02:00|29.87|29.71|29.98|29.82|30.02|29.86|29.87|29.71|43
1744045330000|2025-04-07 17:02:10|30.02|29.86|30.09|29.93|30.13|29.97|30|29.84|54
1744045340000|2025-04-07 17:02:20|30.11|29.95|29.98|29.82|30.11|29.95|29.98|29.82|35
1744045350000|2025-04-07 17:02:30|29.99|29.83|30.08|29.92|30.08|29.92|29.94|29.78|50
1744045360000|2025-04-07 17:02:40|30.1|29.94|30.03|29.87|30.18|30.02|30.01|29.85|33
1744045370000|2025-04-07 17:02:50|30.02|29.86|30.18|30.02|30.18|30.02|29.93|29.77|29
1744045380000|2025-04-07 17:03:00|30.17|30.01|30.11|29.95|30.19|30.03|30.09|29.93|38
1744045390000|2025-04-07 17:03:10|30.09|29.93|30.23|30.07|30.23|30.07|30.08|29.92|14
1744045400000|2025-04-07 17:03:20|30.24|30.08|30.21|30.05|30.24|30.08|30.14|29.98|26
1744045410000|2025-04-07 17:03:30|30.24|30.08|30.32|30.16|30.32|30.16|30.15|29.99|48
1744045420000|2025-04-07 17:03:40|30.37|30.21|30.41|30.25|30.42|30.26|30.26|30.1|20
1744045430000|2025-04-07 17:03:50|30.4|30.24|30.35|30.19|30.4|30.24|30.33|30.17|10
1744045440000|2025-04-07 17:04:00|30.37|30.21|30.43|30.27|30.52|30.36|30.35|30.19|17
1744045450000|2025-04-07 17:04:10|30.44|30.28|30.43|30.27|30.48|30.32|30.38|30.22|13
1744045460000|2025-04-07 17:04:20|30.44|30.28|30.55|30.39|30.59|30.43|30.44|30.28|16
1744045470000|2025-04-07 17:04:30|30.59|30.43|30.41|30.25|30.59|30.43|30.41|30.25|27
1744045480000|2025-04-07 17:04:40|30.44|30.28|30.39|30.23|30.44|30.28|30.38|30.22|13
1744045490000|2025-04-07 17:04:50|30.41|30.25|30.49|30.33|30.51|30.35|30.34|30.18|19
1744045500000|2025-04-07 17:05:00|30.5|30.34|30.39|30.23|30.5|30.34|30.33|30.17|22
1744045510000|2025-04-07 17:05:10|30.41|30.25|30.42|30.26|30.44|30.28|30.39|30.23|9
1744045520000|2025-04-07 17:05:20|30.44|30.28|30.44|30.28|30.49|30.33|30.41|30.25|7
1744045530000|2025-04-07 17:05:30|30.43|30.27|30.23|30.07|30.43|30.27|30.23|30.07|46
1744045540000|2025-04-07 17:05:40|30.25|30.09|30.31|30.15|30.33|30.17|30.25|30.09|15
1744045550000|2025-04-07 17:05:50|30.33|30.17|30.17|30.01|30.34|30.18|30.17|30.01|26
1744045560000|2025-04-07 17:06:00|30.22|30.06|30.33|30.17|30.33|30.17|30.12|29.96|37
1744045570000|2025-04-07 17:06:10|30.38|30.22|30.42|30.26|30.42|30.26|30.28|30.12|21
1744045580000|2025-04-07 17:06:20|30.4|30.24|30.4|30.24|30.4|30.24|30.32|30.16|13
1744045590000|2025-04-07 17:06:30|30.39|30.23|30.49|30.33|30.54|30.38|30.37|30.21|21
1744045600000|2025-04-07 17:06:40|30.46|30.3|30.43|30.27|30.49|30.33|30.41|30.25|10
1744045610000|2025-04-07 17:06:50|30.44|30.28|30.49|30.33|30.49|30.33|30.43|30.27|27
1744045620000|2025-04-07 17:07:00|30.54|30.38|30.58|30.42|30.59|30.43|30.44|30.28|9
1744045630000|2025-04-07 17:07:10|30.56|30.4|30.66|30.5|30.66|30.5|30.56|30.4|15
1744045640000|2025-04-07 17:07:20|30.61|30.45|30.54|30.38|30.66|30.5|30.54|30.38|14
1744045650000|2025-04-07 17:07:30|30.51|30.35|30.49|30.33|30.58|30.42|30.49|30.33|13
1744045660000|2025-04-07 17:07:40|30.48|30.32|30.49|30.33|30.55|30.39|30.45|30.29|24
1744045670000|2025-04-07 17:07:50|30.48|30.32|30.45|30.29|30.56|30.4|30.44|30.28|15
1744045680000|2025-04-07 17:08:00|30.46|30.3|30.51|30.35|30.53|30.37|30.44|30.28|9
1744045690000|2025-04-07 17:08:10|30.49|30.33|30.56|30.4|30.56|30.4|30.49|30.33|11
1744045700000|2025-04-07 17:08:20|30.55|30.39|30.5|30.34|30.56|30.4|30.49|30.33|6
1744045710000|2025-04-07 17:08:30|30.49|30.33|30.51|30.35|30.53|30.37|30.46|30.3|5
1744045720000|2025-04-07 17:08:40|30.49|30.33|30.34|30.18|30.5|30.34|30.33|30.17|59
1744045730000|2025-04-07 17:08:50|30.36|30.2|30.38|30.22|30.39|30.23|30.33|30.17|18
1744045740000|2025-04-07 17:09:00|30.39|30.23|30.44|30.28|30.44|30.28|30.33|30.17|19
1744045750000|2025-04-07 17:09:10|30.45|30.29|30.44|30.28|30.45|30.29|30.39|30.23|13
1744045760000|2025-04-07 17:09:20|30.42|30.26|30.28|30.12|30.45|30.29|30.28|30.12|12
1744045770000|2025-04-07 17:09:30|30.29|30.13|30.25|30.09|30.34|30.18|30.25|30.09|13
1744045780000|2025-04-07 17:09:40|30.27|30.11|30.32|30.16|30.33|30.17|30.25|30.09|12
1744045790000|2025-04-07 17:09:50|30.33|30.17|30.27|30.11|30.39|30.23|30.27|30.11|18
1744045800000|2025-04-07 17:10:00|30.25|30.09|30.22|30.06|30.33|30.17|30.22|30.06|32
1744045810000|2025-04-07 17:10:10|30.17|30.01|30.28|30.12|30.28|30.12|30.17|30.01|14
1744045820000|2025-04-07 17:10:20|30.29|30.13|30.34|30.18|30.46|30.3|30.29|30.13|30
1744045830000|2025-04-07 17:10:30|30.35|30.19|30.39|30.23|30.39|30.23|30.35|30.19|4
1744045840000|2025-04-07 17:10:40|30.35|30.19|30.28|30.12|30.35|30.19|30.26|30.1|39
1744045850000|2025-04-07 17:10:50|30.33|30.17|30.29|30.13|30.34|30.18|30.29|30.13|37
1744045860000|2025-04-07 17:11:00|30.32|30.16|30.39|30.23|30.46|30.3|30.32|30.16|31
1744045870000|2025-04-07 17:11:10|30.36|30.2|30.46|30.3|30.46|30.3|30.36|30.2|13
1744045880000|2025-04-07 17:11:20|30.49|30.33|30.51|30.35|30.51|30.35|30.46|30.3|13
1744045890000|2025-04-07 17:11:30|30.47|30.31|30.52|30.36|30.57|30.41|30.47|30.31|30
1744045900000|2025-04-07 17:11:40|30.53|30.37|30.57|30.41|30.58|30.42|30.52|30.36|12
1744045910000|2025-04-07 17:11:50|30.55|30.39|30.57|30.41|30.57|30.41|30.52|30.36|3
1744045920000|2025-04-07 17:12:00|30.58|30.42|30.52|30.36|30.59|30.43|30.52|30.36|8
1744045930000|2025-04-07 17:12:10|30.5|30.34|30.35|30.19|30.52|30.36|30.35|30.19|17
1744045940000|2025-04-07 17:12:20|30.34|30.18|30.29|30.13|30.41|30.25|30.29|30.13|27
1744045950000|2025-04-07 17:12:30|30.28|30.12|30.23|30.07|30.29|30.13|30.18|30.02|16
1744045960000|2025-04-07 17:12:40|30.24|30.08|30.23|30.07|30.26|30.1|30.23|30.07|4
1744045970000|2025-04-07 17:12:50|30.24|30.08|30.22|30.06|30.28|30.12|30.22|30.06|7
1744045980000|2025-04-07 17:13:00|30.21|30.05|30.29|30.13|30.29|30.13|30.17|30.01|23
1744045990000|2025-04-07 17:13:10|30.24|30.08|30.2|30.04|30.26|30.1|30.18|30.02|16
1744046000000|2025-04-07 17:13:20|30.18|30.02|30.12|29.96|30.18|30.02|30.07|29.91|18
1744046010000|2025-04-07 17:13:30|30.14|29.98|30.12|29.96|30.15|29.99|30.06|29.9|18
1744046020000|2025-04-07 17:13:40|30.14|29.98|30.12|29.96|30.17|30.01|30.12|29.96|10
1744046030000|2025-04-07 17:13:50|30.14|29.98|30.11|29.95|30.14|29.98|30.09|29.93|8
1744046040000|2025-04-07 17:14:00|30.13|29.97|29.92|29.76|30.16|30|29.91|29.75|33
1744046050000|2025-04-07 17:14:10|29.96|29.8|29.89|29.73|29.96|29.8|29.89|29.73|16
1744046060000|2025-04-07 17:14:20|29.91|29.75|29.9|29.74|29.95|29.79|29.87|29.71|42
1744046070000|2025-04-07 17:14:30|29.87|29.71|29.87|29.71|29.88|29.72|29.85|29.69|23
1744046080000|2025-04-07 17:14:40|29.88|29.72|29.82|29.66|29.9|29.74|29.81|29.65|9
1744046090000|2025-04-07 17:14:50|29.84|29.68|29.82|29.66|29.88|29.72|29.77|29.61|15
1744046100000|2025-04-07 17:15:00|29.87|29.71|29.88|29.72|29.92|29.76|29.87|29.71|20
1744046110000|2025-04-07 17:15:10|29.93|29.77|29.9|29.74|29.93|29.77|29.88|29.72|11
1744046120000|2025-04-07 17:15:20|29.89|29.73|29.93|29.77|29.99|29.83|29.89|29.73|21
1744046130000|2025-04-07 17:15:30|29.92|29.76|29.88|29.72|29.93|29.77|29.87|29.71|12
1744046140000|2025-04-07 17:15:40|29.86|29.7|29.83|29.67|29.88|29.72|29.83|29.67|16
1744046150000|2025-04-07 17:15:50|29.82|29.66|29.72|29.56|29.83|29.67|29.71|29.55|35
1744046160000|2025-04-07 17:16:00|29.71|29.55|29.71|29.55|29.71|29.55|29.66|29.5|35
1744046170000|2025-04-07 17:16:10|29.72|29.56|29.71|29.55|29.76|29.6|29.66|29.5|8
1744046180000|2025-04-07 17:16:20|29.68|29.52|29.56|29.4|29.68|29.52|29.54|29.38|28
1744046190000|2025-04-07 17:16:30|29.59|29.43|29.66|29.5|29.67|29.51|29.59|29.43|13
1744046200000|2025-04-07 17:16:40|29.69|29.53|29.76|29.6|29.76|29.6|29.68|29.52|21
1744046210000|2025-04-07 17:16:50|29.77|29.61|29.76|29.6|29.79|29.63|29.66|29.5|37
1744046220000|2025-04-07 17:17:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|15
1744046230000|2025-04-07 17:17:10|29.81|29.65|29.81|29.65|29.85|29.69|29.76|29.6|38
1744046240000|2025-04-07 17:17:20|29.82|29.66|29.87|29.71|29.88|29.72|29.81|29.65|27
1744046250000|2025-04-07 17:17:30|29.88|29.72|29.82|29.66|29.88|29.72|29.82|29.66|7
1744046260000|2025-04-07 17:17:40|29.84|29.68|29.77|29.61|29.84|29.68|29.76|29.6|3
1744046270000|2025-04-07 17:17:50|29.76|29.6|29.76|29.6|29.82|29.66|29.72|29.56|14
1744046280000|2025-04-07 17:18:00|29.77|29.61|29.73|29.57|29.85|29.69|29.67|29.51|21
1744046290000|2025-04-07 17:18:10|29.77|29.61|29.74|29.58|29.77|29.61|29.67|29.51|12
1744046300000|2025-04-07 17:18:20|29.72|29.56|29.72|29.56|29.75|29.59|29.67|29.51|30
1744046310000|2025-04-07 17:18:30|29.75|29.59|29.82|29.66|29.83|29.67|29.72|29.56|16
1744046320000|2025-04-07 17:18:40|29.78|29.62|29.83|29.67|29.83|29.67|29.77|29.61|12
1744046330000|2025-04-07 17:18:50|29.82|29.66|29.8|29.64|29.83|29.67|29.78|29.62|14
1744046340000|2025-04-07 17:19:00|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|7
1744046350000|2025-04-07 17:19:10|29.78|29.62|29.66|29.5|29.82|29.66|29.66|29.5|19
1744046360000|2025-04-07 17:19:20|29.67|29.51|29.6|29.44|29.71|29.55|29.56|29.4|35
1744046370000|2025-04-07 17:19:30|29.61|29.45|29.72|29.56|29.72|29.56|29.59|29.43|24
1744046380000|2025-04-07 17:19:40|29.73|29.57|29.69|29.53|29.77|29.61|29.67|29.51|11
1744046390000|2025-04-07 17:19:50|29.67|29.51|29.72|29.56|29.72|29.56|29.66|29.5|29
1744046400000|2025-04-07 17:20:00|29.64|29.48|29.67|29.51|29.72|29.56|29.64|29.48|17
1744046410000|2025-04-07 17:20:10|29.66|29.5|29.61|29.45|29.66|29.5|29.6|29.44|9
1744046420000|2025-04-07 17:20:20|29.62|29.46|29.72|29.56|29.72|29.56|29.62|29.46|15
1744046430000|2025-04-07 17:20:30|29.73|29.57|29.77|29.61|29.82|29.66|29.72|29.56|8
1744046440000|2025-04-07 17:20:40|29.74|29.58|29.77|29.61|29.82|29.66|29.71|29.55|13
1744046450000|2025-04-07 17:20:50|29.79|29.63|29.76|29.6|29.82|29.66|29.72|29.56|13
1744046460000|2025-04-07 17:21:00|29.74|29.58|29.74|29.58|29.77|29.61|29.7|29.54|17
1744046470000|2025-04-07 17:21:10|29.7|29.54|29.82|29.66|29.82|29.66|29.7|29.54|7
1744046480000|2025-04-07 17:21:20|29.85|29.69|29.87|29.71|29.88|29.72|29.79|29.63|27
1744046490000|2025-04-07 17:21:30|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|7
1744046500000|2025-04-07 17:21:40|29.88|29.72|29.82|29.66|29.88|29.72|29.81|29.65|5
1744046510000|2025-04-07 17:21:50|29.84|29.68|29.75|29.59|29.84|29.68|29.75|29.59|60
1744046520000|2025-04-07 17:22:00|29.76|29.6|29.82|29.66|29.82|29.66|29.7|29.54|17
1744046530000|2025-04-07 17:22:10|29.81|29.65|29.7|29.54|29.85|29.69|29.7|29.54|24
1744046540000|2025-04-07 17:22:20|29.66|29.5|29.82|29.66|29.83|29.67|29.66|29.5|48
1744046550000|2025-04-07 17:22:30|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|23
1744046560000|2025-04-07 17:22:40|29.81|29.65|29.77|29.61|29.81|29.65|29.72|29.56|16
1744046570000|2025-04-07 17:22:50|29.75|29.59|29.72|29.56|29.79|29.63|29.72|29.56|7
1744046580000|2025-04-07 17:23:00|29.7|29.54|29.72|29.56|29.77|29.61|29.7|29.54|14
1744046590000|2025-04-07 17:23:10|29.74|29.58|29.65|29.49|29.75|29.59|29.65|29.49|4
1744046600000|2025-04-07 17:23:20|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|25
1744046610000|2025-04-07 17:23:30|29.66|29.5|29.6|29.44|29.69|29.53|29.6|29.44|19
1744046620000|2025-04-07 17:23:40|29.64|29.48|29.69|29.53|29.7|29.54|29.64|29.48|30
1744046630000|2025-04-07 17:23:50|29.67|29.51|29.64|29.48|29.67|29.51|29.59|29.43|37
1744046640000|2025-04-07 17:24:00|29.59|29.43|29.49|29.33|29.65|29.49|29.49|29.33|32
1744046650000|2025-04-07 17:24:10|29.51|29.35|29.59|29.43|29.64|29.48|29.51|29.35|11
1744046660000|2025-04-07 17:24:20|29.54|29.38|29.64|29.48|29.64|29.48|29.54|29.38|10
1744046670000|2025-04-07 17:24:30|29.65|29.49|29.64|29.48|29.69|29.53|29.64|29.48|5
1744046680000|2025-04-07 17:24:40|29.65|29.49|29.64|29.48|29.7|29.54|29.59|29.43|44
1744046690000|2025-04-07 17:24:50|29.67|29.51|29.64|29.48|29.69|29.53|29.59|29.43|7
1744046700000|2025-04-07 17:25:00|29.65|29.49|29.67|29.51|29.7|29.54|29.65|29.49|31
1744046710000|2025-04-07 17:25:10|29.66|29.5|29.64|29.48|29.66|29.5|29.58|29.42|17
1744046720000|2025-04-07 17:25:20|29.66|29.5|29.58|29.42|29.66|29.5|29.58|29.42|8
1744046730000|2025-04-07 17:25:30|29.53|29.37|29.58|29.42|29.59|29.43|29.53|29.37|37
1744046740000|2025-04-07 17:25:40|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|5
1744046750000|2025-04-07 17:25:50|29.59|29.43|29.55|29.39|29.62|29.46|29.54|29.38|30
1744046760000|2025-04-07 17:26:00|29.58|29.42|29.47|29.31|29.61|29.45|29.46|29.3|80
1744046770000|2025-04-07 17:26:10|29.5|29.34|29.52|29.36|29.6|29.44|29.47|29.31|34
1744046780000|2025-04-07 17:26:20|29.53|29.37|29.55|29.39|29.63|29.47|29.53|29.37|23
1744046790000|2025-04-07 17:26:30|29.53|29.37|29.53|29.37|29.57|29.41|29.52|29.36|26
1744046800000|2025-04-07 17:26:40|29.52|29.36|29.55|29.39|29.57|29.41|29.52|29.36|10
1744046810000|2025-04-07 17:26:50|29.53|29.37|29.55|29.39|29.58|29.42|29.53|29.37|16
1744046820000|2025-04-07 17:27:00|29.54|29.38|29.53|29.37|29.59|29.43|29.53|29.37|19
1744046830000|2025-04-07 17:27:10|29.48|29.32|29.53|29.37|29.58|29.42|29.48|29.32|38
1744046840000|2025-04-07 17:27:20|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|18
1744046850000|2025-04-07 17:27:30|29.56|29.4|29.68|29.52|29.68|29.52|29.56|29.4|19
1744046860000|2025-04-07 17:27:40|29.66|29.5|29.69|29.53|29.74|29.58|29.66|29.5|18
1744046870000|2025-04-07 17:27:50|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|10
1744046880000|2025-04-07 17:28:00|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1744046890000|2025-04-07 17:28:10|29.68|29.52|29.64|29.48|29.68|29.52|29.63|29.47|13
1744046900000|2025-04-07 17:28:20|29.63|29.47|29.64|29.48|29.66|29.5|29.58|29.42|16
1744046910000|2025-04-07 17:28:30|29.63|29.47|29.58|29.42|29.64|29.48|29.57|29.41|10
1744046920000|2025-04-07 17:28:40|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|5
1744046930000|2025-04-07 17:28:50|29.57|29.41|29.53|29.37|29.58|29.42|29.48|29.32|16
1744046940000|2025-04-07 17:29:00|29.57|29.41|29.5|29.34|29.58|29.42|29.5|29.34|9
1744046950000|2025-04-07 17:29:10|29.52|29.36|29.37|29.21|29.52|29.36|29.37|29.21|26
1744046960000|2025-04-07 17:29:20|29.35|29.19|29.3|29.14|29.37|29.21|29.3|29.14|43
1744046970000|2025-04-07 17:29:30|29.27|29.11|29.19|29.03|29.27|29.11|29.19|29.03|76
1744046980000|2025-04-07 17:29:40|29.21|29.05|29.18|29.02|29.23|29.07|29.18|29.02|7
1744046990000|2025-04-07 17:29:50|29.22|29.06|29.23|29.07|29.28|29.12|29.22|29.06|21
1744047000000|2025-04-07 17:30:00|29.24|29.08|29.34|29.18|29.35|29.19|29.19|29.03|21
1744047010000|2025-04-07 17:30:10|29.35|29.19|29.41|29.25|29.45|29.29|29.35|29.19|112
1744047020000|2025-04-07 17:30:20|29.4|29.24|29.44|29.28|29.44|29.28|29.35|29.19|33
1744047030000|2025-04-07 17:30:30|29.42|29.26|29.42|29.26|29.47|29.31|29.4|29.24|18
1744047040000|2025-04-07 17:30:40|29.44|29.28|29.44|29.28|29.49|29.33|29.42|29.26|15
1744047050000|2025-04-07 17:30:50|29.46|29.3|29.44|29.28|29.49|29.33|29.4|29.24|16
1744047060000|2025-04-07 17:31:00|29.42|29.26|29.47|29.31|29.47|29.31|29.41|29.25|17
1744047070000|2025-04-07 17:31:10|29.46|29.3|29.62|29.46|29.62|29.46|29.42|29.26|29
1744047080000|2025-04-07 17:31:20|29.6|29.44|29.56|29.4|29.62|29.46|29.54|29.38|13
1744047090000|2025-04-07 17:31:30|29.57|29.41|29.67|29.51|29.67|29.51|29.57|29.41|46
1744047100000|2025-04-07 17:31:40|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|13
1744047110000|2025-04-07 17:31:50|29.7|29.54|29.68|29.52|29.78|29.62|29.68|29.52|21
1744047120000|2025-04-07 17:32:00|29.69|29.53|29.73|29.57|29.73|29.57|29.68|29.52|7
1744047130000|2025-04-07 17:32:10|29.7|29.54|29.72|29.56|29.76|29.6|29.68|29.52|17
1744047140000|2025-04-07 17:32:20|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|8
1744047150000|2025-04-07 17:32:30|29.67|29.51|29.62|29.46|29.68|29.52|29.61|29.45|14
1744047160000|2025-04-07 17:32:40|29.61|29.45|29.62|29.46|29.65|29.49|29.57|29.41|20
1744047170000|2025-04-07 17:32:50|29.61|29.45|29.57|29.41|29.63|29.47|29.57|29.41|11
1744047180000|2025-04-07 17:33:00|29.59|29.43|29.63|29.47|29.67|29.51|29.59|29.43|81
1744047190000|2025-04-07 17:33:10|29.65|29.49|29.68|29.52|29.73|29.57|29.65|29.49|13
1744047200000|2025-04-07 17:33:20|29.67|29.51|29.61|29.45|29.68|29.52|29.61|29.45|13
1744047210000|2025-04-07 17:33:30|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|14
1744047220000|2025-04-07 17:33:40|29.58|29.42|29.57|29.41|29.58|29.42|29.52|29.36|10
1744047230000|2025-04-07 17:33:50|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|9
1744047240000|2025-04-07 17:34:00|29.51|29.35|29.45|29.29|29.52|29.36|29.45|29.29|25
1744047250000|2025-04-07 17:34:10|29.47|29.31|29.48|29.32|29.5|29.34|29.45|29.29|18
1744047260000|2025-04-07 17:34:20|29.52|29.36|29.42|29.26|29.53|29.37|29.42|29.26|10
1744047270000|2025-04-07 17:34:30|29.44|29.28|29.52|29.36|29.52|29.36|29.42|29.26|6
1744047280000|2025-04-07 17:34:40|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|11
1744047290000|2025-04-07 17:34:50|29.43|29.27|29.47|29.31|29.48|29.32|29.42|29.26|14
1744047300000|2025-04-07 17:35:00|29.48|29.32|29.42|29.26|29.48|29.32|29.36|29.2|22
1744047310000|2025-04-07 17:35:10|29.43|29.27|29.39|29.23|29.43|29.27|29.37|29.21|12
1744047320000|2025-04-07 17:35:20|29.4|29.24|29.48|29.32|29.53|29.37|29.4|29.24|12
1744047330000|2025-04-07 17:35:30|29.5|29.34|29.48|29.32|29.53|29.37|29.43|29.27|15
1744047340000|2025-04-07 17:35:40|29.45|29.29|29.43|29.27|29.48|29.32|29.42|29.26|17
1744047350000|2025-04-07 17:35:50|29.48|29.32|29.47|29.31|29.52|29.36|29.41|29.25|33
1744047360000|2025-04-07 17:36:00|29.45|29.29|29.36|29.2|29.47|29.31|29.36|29.2|14
1744047370000|2025-04-07 17:36:10|29.37|29.21|29.24|29.08|29.42|29.26|29.24|29.08|17
1744047380000|2025-04-07 17:36:20|29.29|29.13|29.23|29.07|29.32|29.16|29.23|29.07|30
1744047390000|2025-04-07 17:36:30|29.19|29.03|29.19|29.03|29.23|29.07|29.18|29.02|19
1744047400000|2025-04-07 17:36:40|29.18|29.02|29.22|29.06|29.25|29.09|29.18|29.02|29
1744047410000|2025-04-07 17:36:50|29.19|29.03|29.23|29.07|29.25|29.09|29.18|29.02|18
1744047420000|2025-04-07 17:37:00|29.28|29.12|29.31|29.15|29.34|29.18|29.28|29.12|109
1744047430000|2025-04-07 17:37:10|29.29|29.13|29.29|29.13|29.34|29.18|29.29|29.13|12
1744047440000|2025-04-07 17:37:20|29.28|29.12|29.22|29.06|29.28|29.12|29.22|29.06|20
1744047450000|2025-04-07 17:37:30|29.23|29.07|29.34|29.18|29.34|29.18|29.22|29.06|25
1744047460000|2025-04-07 17:37:40|29.33|29.17|29.39|29.23|29.39|29.23|29.29|29.13|40
1744047470000|2025-04-07 17:37:50|29.38|29.22|29.39|29.23|29.45|29.29|29.38|29.22|37
1744047480000|2025-04-07 17:38:00|29.38|29.22|29.33|29.17|29.43|29.27|29.33|29.17|19
1744047490000|2025-04-07 17:38:10|29.28|29.12|29.28|29.12|29.33|29.17|29.28|29.12|25
1744047500000|2025-04-07 17:38:20|29.3|29.14|29.28|29.12|29.33|29.17|29.27|29.11|9
1744047510000|2025-04-07 17:38:30|29.27|29.11|29.22|29.06|29.28|29.12|29.22|29.06|57
1744047520000|2025-04-07 17:38:40|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|6
1744047530000|2025-04-07 17:38:50|29.21|29.05|29.17|29.01|29.22|29.06|29.17|29.01|19
1744047540000|2025-04-07 17:39:00|29.18|29.02|29.28|29.12|29.33|29.17|29.18|29.02|79
1744047550000|2025-04-07 17:39:10|29.27|29.11|29.28|29.12|29.31|29.15|29.27|29.11|18
1744047560000|2025-04-07 17:39:20|29.25|29.09|29.25|29.09|29.28|29.12|29.23|29.07|84
1744047570000|2025-04-07 17:39:30|29.23|29.07|29.22|29.06|29.27|29.11|29.18|29.02|30
1744047580000|2025-04-07 17:39:40|29.23|29.07|29.23|29.07|29.25|29.09|29.23|29.07|32
1744047590000|2025-04-07 17:39:50|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|31
1744047600000|2025-04-07 17:40:00|29.28|29.12|29.28|29.12|29.32|29.16|29.28|29.12|57
1744047610000|2025-04-07 17:40:10|29.23|29.07|29.38|29.22|29.38|29.22|29.23|29.07|116
1744047620000|2025-04-07 17:40:20|29.33|29.17|29.41|29.25|29.43|29.27|29.33|29.17|12
1744047630000|2025-04-07 17:40:30|29.43|29.27|29.49|29.33|29.5|29.34|29.41|29.25|63
1744047640000|2025-04-07 17:40:40|29.51|29.35|29.52|29.36|29.55|29.39|29.49|29.33|81
1744047650000|2025-04-07 17:40:50|29.5|29.34|29.43|29.27|29.5|29.34|29.43|29.27|88
1744047660000|2025-04-07 17:41:00|29.48|29.32|29.44|29.28|29.52|29.36|29.43|29.27|50
1744047670000|2025-04-07 17:41:10|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|11
1744047680000|2025-04-07 17:41:20|29.48|29.32|29.32|29.16|29.48|29.32|29.32|29.16|178
1744047690000|2025-04-07 17:41:30|29.36|29.2|29.36|29.2|29.41|29.25|29.35|29.19|30
1744047700000|2025-04-07 17:41:40|29.35|29.19|29.27|29.11|29.35|29.19|29.27|29.11|24
1744047710000|2025-04-07 17:41:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|3
1744047720000|2025-04-07 17:42:00|29.32|29.16|29.38|29.22|29.42|29.26|29.32|29.16|47
1744047730000|2025-04-07 17:42:10|29.37|29.21|29.43|29.27|29.43|29.27|29.37|29.21|73
1744047740000|2025-04-07 17:42:20|29.42|29.26|29.22|29.06|29.42|29.26|29.18|29.02|246
1744047750000|2025-04-07 17:42:30|29.23|29.07|29.07|28.91|29.23|29.07|29.07|28.91|39
1744047760000|2025-04-07 17:42:40|29.03|28.87|29.08|28.92|29.13|28.97|29.03|28.87|12
1744047770000|2025-04-07 17:42:50|29.1|28.94|29.13|28.97|29.18|29.02|29.1|28.94|4
1744047780000|2025-04-07 17:43:00|29.11|28.95|29.19|29.03|29.19|29.03|29.11|28.95|4
1744047790000|2025-04-07 17:43:10|29.23|29.07|29.25|29.09|29.26|29.1|29.2|29.04|12
1744047800000|2025-04-07 17:43:20|29.27|29.11|29.19|29.03|29.3|29.14|29.19|29.03|41
1744047810000|2025-04-07 17:43:30|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|8
1744047820000|2025-04-07 17:43:40|29.22|29.06|29.2|29.04|29.23|29.07|29.19|29.03|8
1744047830000|2025-04-07 17:43:50|29.19|29.03|29.13|28.97|29.19|29.03|29.12|28.96|2
1744047840000|2025-04-07 17:44:00|29.14|28.98|29.12|28.96|29.18|29.02|29.12|28.96|48
1744047850000|2025-04-07 17:44:10|29.14|28.98|29.17|29.01|29.17|29.01|29.13|28.97|2
1744047860000|2025-04-07 17:44:20|29.15|28.99|29.05|28.89|29.15|28.99|29.05|28.89|54
1744047870000|2025-04-07 17:44:30|29.06|28.9|29.16|29|29.17|29.01|29.06|28.9|12
1744047880000|2025-04-07 17:44:40|29.17|29.01|29.1|28.94|29.17|29.01|29.08|28.92|70
1744047890000|2025-04-07 17:44:50|29.11|28.95|29.05|28.89|29.16|29|29.05|28.89|23
1744047900000|2025-04-07 17:45:00|29.06|28.9|29|28.84|29.11|28.95|29|28.84|34
1744047910000|2025-04-07 17:45:10|29.01|28.85|29|28.84|29.03|28.87|29|28.84|10
1744047920000|2025-04-07 17:45:20|28.96|28.8|28.96|28.8|29|28.84|28.95|28.79|17
1744047930000|2025-04-07 17:45:30|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|3
1744047940000|2025-04-07 17:45:40|28.9|28.74|28.85|28.69|28.95|28.79|28.85|28.69|8
1744047950000|2025-04-07 17:45:50|28.9|28.74|29.18|29.02|29.19|29.03|28.85|28.69|50
1744047960000|2025-04-07 17:46:00|29.13|28.97|29.25|29.09|29.45|29.29|29.13|28.97|78
1744047970000|2025-04-07 17:46:10|29.24|29.08|29.15|28.99|29.31|29.15|29.15|28.99|114
1744047980000|2025-04-07 17:46:20|29.17|29.01|29.08|28.92|29.17|29.01|29.08|28.92|77
1744047990000|2025-04-07 17:46:30|29.03|28.87|28.81|28.65|29.08|28.92|28.78|28.62|43
1744048000000|2025-04-07 17:46:40|28.86|28.7|28.86|28.7|28.86|28.7|28.71|28.55|55
1744048010000|2025-04-07 17:46:50|28.88|28.72|28.85|28.69|28.91|28.75|28.8|28.64|39
1744048020000|2025-04-07 17:47:00|28.86|28.7|28.85|28.69|28.91|28.75|28.8|28.64|90
1744048030000|2025-04-07 17:47:10|28.83|28.67|28.88|28.72|28.91|28.75|28.83|28.67|24
1744048040000|2025-04-07 17:47:20|28.86|28.7|28.96|28.8|28.98|28.82|28.86|28.7|8
1744048050000|2025-04-07 17:47:30|28.91|28.75|28.96|28.8|29.01|28.85|28.91|28.75|4
1744048060000|2025-04-07 17:47:40|28.95|28.79|28.93|28.77|28.95|28.79|28.9|28.74|5
1744048070000|2025-04-07 17:47:50|28.95|28.79|29.01|28.85|29.06|28.9|28.95|28.79|6
1744048080000|2025-04-07 17:48:00|29|28.84|29.01|28.85|29.01|28.85|28.96|28.8|45
1744048090000|2025-04-07 17:48:10|28.98|28.82|29.02|28.86|29.06|28.9|28.96|28.8|47
1744048100000|2025-04-07 17:48:20|28.99|28.83|28.99|28.83|29.01|28.85|28.96|28.8|11
1744048110000|2025-04-07 17:48:30|28.98|28.82|28.9|28.74|28.98|28.82|28.9|28.74|15
1744048120000|2025-04-07 17:48:40|28.88|28.72|28.93|28.77|28.96|28.8|28.88|28.72|7
1744048130000|2025-04-07 17:48:50|28.91|28.75|28.86|28.7|28.93|28.77|28.86|28.7|11
1744048140000|2025-04-07 17:49:00|28.9|28.74|28.93|28.77|28.96|28.8|28.85|28.69|44
1744048150000|2025-04-07 17:49:10|28.91|28.75|28.96|28.8|29.06|28.9|28.91|28.75|53
1744048160000|2025-04-07 17:49:20|28.95|28.79|29.02|28.86|29.06|28.9|28.95|28.79|28
1744048170000|2025-04-07 17:49:30|29.01|28.85|29.01|28.85|29.07|28.91|29.01|28.85|24
1744048180000|2025-04-07 17:49:40|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|62
1744048190000|2025-04-07 17:49:50|28.99|28.83|28.95|28.79|29|28.84|28.93|28.77|9
1744048200000|2025-04-07 17:50:00|28.96|28.8|28.9|28.74|29.01|28.85|28.9|28.74|26
1744048210000|2025-04-07 17:50:10|28.91|28.75|28.9|28.74|28.96|28.8|28.9|28.74|17
1744048220000|2025-04-07 17:50:20|28.86|28.7|28.85|28.69|28.9|28.74|28.84|28.68|23
1744048230000|2025-04-07 17:50:30|28.87|28.71|28.8|28.64|28.9|28.74|28.8|28.64|28
1744048240000|2025-04-07 17:50:40|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|30
1744048250000|2025-04-07 17:50:50|28.86|28.7|28.84|28.68|28.89|28.73|28.81|28.65|114
1744048260000|2025-04-07 17:51:00|28.86|28.7|28.93|28.77|28.96|28.8|28.84|28.68|72
1744048270000|2025-04-07 17:51:10|28.95|28.79|28.95|28.79|28.96|28.8|28.9|28.74|32
1744048280000|2025-04-07 17:51:20|28.91|28.75|28.91|28.75|28.91|28.75|28.86|28.7|21
1744048290000|2025-04-07 17:51:30|28.93|28.77|28.91|28.75|28.96|28.8|28.9|28.74|33
1744048300000|2025-04-07 17:51:40|28.93|28.77|28.96|28.8|28.96|28.8|28.91|28.75|29
1744048310000|2025-04-07 17:51:50|28.97|28.81|29.06|28.9|29.08|28.92|28.97|28.81|79
1744048320000|2025-04-07 17:52:00|29.05|28.89|29.06|28.9|29.06|28.9|29.01|28.85|25
1744048330000|2025-04-07 17:52:10|29.07|28.91|29.11|28.95|29.17|29.01|29.07|28.91|34
1744048340000|2025-04-07 17:52:20|29.13|28.97|29.18|29.02|29.18|29.02|29.06|28.9|83
1744048350000|2025-04-07 17:52:30|29.17|29.01|29.18|29.02|29.18|29.02|29.13|28.97|65
1744048360000|2025-04-07 17:52:40|29.16|29|29.17|29.01|29.17|29.01|29.11|28.95|34
1744048370000|2025-04-07 17:52:50|29.16|29|29.16|29|29.17|29.01|29.1|28.94|34
1744048380000|2025-04-07 17:53:00|29.11|28.95|29.06|28.9|29.16|29|29.05|28.89|42
1744048390000|2025-04-07 17:53:10|29.05|28.89|29.05|28.89|29.21|29.05|29.05|28.89|38
1744048400000|2025-04-07 17:53:20|29.01|28.85|29.01|28.85|29.11|28.95|29|28.84|23
1744048410000|2025-04-07 17:53:30|29.03|28.87|29.01|28.85|29.06|28.9|29|28.84|42
1744048420000|2025-04-07 17:53:40|29|28.84|28.98|28.82|29|28.84|28.95|28.79|14
1744048430000|2025-04-07 17:53:50|28.96|28.8|28.98|28.82|28.98|28.82|28.95|28.79|12
1744048440000|2025-04-07 17:54:00|28.95|28.79|28.95|28.79|28.96|28.8|28.89|28.73|20
1744048450000|2025-04-07 17:54:10|28.94|28.78|29.05|28.89|29.05|28.89|28.89|28.73|17
1744048460000|2025-04-07 17:54:20|29.04|28.88|28.89|28.73|29.04|28.88|28.89|28.73|17
1744048470000|2025-04-07 17:54:30|28.9|28.74|28.89|28.73|28.9|28.74|28.84|28.68|24
1744048480000|2025-04-07 17:54:40|28.91|28.75|28.97|28.81|28.97|28.81|28.91|28.75|6
1744048490000|2025-04-07 17:54:50|28.95|28.79|28.97|28.81|29|28.84|28.94|28.78|18
1744048500000|2025-04-07 17:55:00|29|28.84|29.06|28.9|29.06|28.9|28.99|28.83|17
1744048510000|2025-04-07 17:55:10|29.08|28.92|29.05|28.89|29.1|28.94|28.99|28.83|18
1744048520000|2025-04-07 17:55:20|29.07|28.91|29.15|28.99|29.15|28.99|29.07|28.91|4
1744048530000|2025-04-07 17:55:30|29.13|28.97|29.12|28.96|29.15|28.99|29.1|28.94|12
1744048540000|2025-04-07 17:55:40|29.1|28.94|28.99|28.83|29.1|28.94|28.98|28.82|41
1744048550000|2025-04-07 17:55:50|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|6
1744048560000|2025-04-07 17:56:00|29.1|28.94|29.02|28.86|29.14|28.98|29|28.84|18
1744048570000|2025-04-07 17:56:10|29|28.84|29.1|28.94|29.1|28.94|28.99|28.83|20
1744048580000|2025-04-07 17:56:20|29.07|28.91|29.1|28.94|29.1|28.94|29.04|28.88|21
1744048590000|2025-04-07 17:56:30|29.15|28.99|29.09|28.93|29.15|28.99|29.09|28.93|16
1744048600000|2025-04-07 17:56:40|29.07|28.91|29.03|28.87|29.07|28.91|28.99|28.83|11
1744048610000|2025-04-07 17:56:50|29.04|28.88|28.99|28.83|29.05|28.89|28.99|28.83|14
1744048620000|2025-04-07 17:57:00|29|28.84|28.99|28.83|29.05|28.89|28.99|28.83|12
1744048630000|2025-04-07 17:57:10|29|28.84|28.97|28.81|29|28.84|28.97|28.81|7
1744048640000|2025-04-07 17:57:20|28.94|28.78|29.06|28.9|29.06|28.9|28.94|28.78|31
1744048650000|2025-04-07 17:57:30|29.05|28.89|29|28.84|29.05|28.89|28.97|28.81|15
1744048660000|2025-04-07 17:57:40|28.99|28.83|28.99|28.83|29.02|28.86|28.99|28.83|10
1744048670000|2025-04-07 17:57:50|29|28.84|28.99|28.83|29.04|28.88|28.94|28.78|7
1744048680000|2025-04-07 17:58:00|28.97|28.81|28.88|28.72|28.97|28.81|28.88|28.72|11
1744048690000|2025-04-07 17:58:10|28.86|28.7|28.93|28.77|28.93|28.77|28.86|28.7|5
1744048700000|2025-04-07 17:58:20|28.91|28.75|28.83|28.67|28.91|28.75|28.83|28.67|35
1744048710000|2025-04-07 17:58:30|||||||||6
1744048720000|2025-04-07 17:58:40|28.88|28.72|28.86|28.7|28.88|28.72|28.83|28.67|10
1744048730000|2025-04-07 17:58:50|28.84|28.68|28.89|28.73|28.91|28.75|28.84|28.68|24
1744048740000|2025-04-07 17:59:00|28.88|28.72|28.84|28.68|28.89|28.73|28.83|28.67|22
1744048750000|2025-04-07 17:59:10|28.83|28.67|28.83|28.67|28.89|28.73|28.78|28.62|34
1744048760000|2025-04-07 17:59:20|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|5
1744048770000|2025-04-07 17:59:30|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1744048780000|2025-04-07 17:59:40|28.81|28.65|28.83|28.67|28.84|28.68|28.81|28.65|18
1744048790000|2025-04-07 17:59:50|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|9
1744048800000|2025-04-07 18:00:00|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|21
1744048810000|2025-04-07 18:00:10|28.76|28.6|28.78|28.62|28.78|28.62|28.73|28.57|10
1744048820000|2025-04-07 18:00:20|28.79|28.63|28.78|28.62|28.86|28.7|28.78|28.62|14
1744048830000|2025-04-07 18:00:30|28.73|28.57|28.71|28.55|28.73|28.57|28.69|28.53|30
1744048840000|2025-04-07 18:00:40|28.73|28.57|28.71|28.55|28.73|28.57|28.68|28.52|23
1744048850000|2025-04-07 18:00:50|28.72|28.56|28.83|28.67|28.84|28.68|28.72|28.56|33
1744048860000|2025-04-07 18:01:00|28.81|28.65|28.83|28.67|28.94|28.78|28.81|28.65|16
1744048870000|2025-04-07 18:01:10|28.86|28.7|28.89|28.73|28.89|28.73|28.83|28.67|10
1744048880000|2025-04-07 18:01:20|28.88|28.72|28.94|28.78|28.99|28.83|28.88|28.72|39
1744048890000|2025-04-07 18:01:30|28.91|28.75|29|28.84|29|28.84|28.91|28.75|11
1744048900000|2025-04-07 18:01:40|28.99|28.83|28.95|28.79|29.04|28.88|28.95|28.79|37
1744048910000|2025-04-07 18:01:50|28.94|28.78|29.04|28.88|29.04|28.88|28.94|28.78|29
1744048920000|2025-04-07 18:02:00|29.05|28.89|28.94|28.78|29.05|28.89|28.89|28.73|92
1744048930000|2025-04-07 18:02:10|28.92|28.76|28.89|28.73|28.94|28.78|28.84|28.68|45
1744048940000|2025-04-07 18:02:20|28.86|28.7|28.84|28.68|28.88|28.72|28.84|28.68|12
1744048950000|2025-04-07 18:02:30|28.86|28.7|28.84|28.68|28.94|28.78|28.84|28.68|57
1744048960000|2025-04-07 18:02:40|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|10
1744048970000|2025-04-07 18:02:50|28.82|28.66|28.87|28.71|28.89|28.73|28.81|28.65|7
1744048980000|2025-04-07 18:03:00|28.89|28.73|28.85|28.69|28.89|28.73|28.82|28.66|12
1744048990000|2025-04-07 18:03:10|28.87|28.71|28.92|28.76|28.93|28.77|28.87|28.71|64
1744049000000|2025-04-07 18:03:20|28.94|28.78|28.94|28.78|28.95|28.79|28.89|28.73|32
1744049010000|2025-04-07 18:03:30|28.92|28.76|28.79|28.63|28.95|28.79|28.79|28.63|230
1744049020000|2025-04-07 18:03:40|28.83|28.67|28.84|28.68|28.89|28.73|28.79|28.63|13
1744049030000|2025-04-07 18:03:50|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|16
1744049040000|2025-04-07 18:04:00|28.81|28.65|28.78|28.62|28.84|28.68|28.78|28.62|36
1744049050000|2025-04-07 18:04:10|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|43
1744049060000|2025-04-07 18:04:20|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|9
1744049070000|2025-04-07 18:04:30|28.76|28.6|28.78|28.62|28.78|28.62|28.74|28.58|6
1744049080000|2025-04-07 18:04:40|28.83|28.67|28.86|28.7|28.86|28.7|28.79|28.63|8
1744049090000|2025-04-07 18:04:50|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|4
1744049100000|2025-04-07 18:05:00|28.92|28.76|28.94|28.78|28.95|28.79|28.92|28.76|146
1744049110000|2025-04-07 18:05:10|28.99|28.83|28.96|28.8|28.99|28.83|28.88|28.72|42
1744049120000|2025-04-07 18:05:20|28.98|28.82|28.99|28.83|29.03|28.87|28.94|28.78|35
1744049130000|2025-04-07 18:05:30|28.98|28.82|28.94|28.78|28.99|28.83|28.91|28.75|29
1744049140000|2025-04-07 18:05:40|28.96|28.8|28.99|28.83|29|28.84|28.94|28.78|21
1744049150000|2025-04-07 18:05:50|29|28.84|29.08|28.92|29.08|28.92|28.99|28.83|51
1744049160000|2025-04-07 18:06:00|29.1|28.94|29.15|28.99|29.16|29|29.08|28.92|22
1744049170000|2025-04-07 18:06:10|29.16|29|29.16|29|29.2|29.04|29.15|28.99|15
1744049180000|2025-04-07 18:06:20|29.15|28.99|29.18|29.02|29.21|29.05|29.15|28.99|20
1744049190000|2025-04-07 18:06:30|29.19|29.03|29.31|29.15|29.31|29.15|29.19|29.03|18
1744049200000|2025-04-07 18:06:40|29.26|29.1|29.18|29.02|29.26|29.1|29.16|29|37
1744049210000|2025-04-07 18:06:50|29.16|29|29.15|28.99|29.21|29.05|29.13|28.97|32
1744049220000|2025-04-07 18:07:00|29.11|28.95|29.05|28.89|29.15|28.99|29.05|28.89|18
1744049230000|2025-04-07 18:07:10|29.02|28.86|29.1|28.94|29.1|28.94|29.02|28.86|49
1744049240000|2025-04-07 18:07:20|29.09|28.93|29.1|28.94|29.13|28.97|29.09|28.93|12
1744049250000|2025-04-07 18:07:30|29.06|28.9|29.11|28.95|29.11|28.95|29.05|28.89|26
1744049260000|2025-04-07 18:07:40|29.1|28.94|29.06|28.9|29.11|28.95|29.03|28.87|37
1744049270000|2025-04-07 18:07:50|29.07|28.91|29.04|28.88|29.09|28.93|29.04|28.88|8
1744049280000|2025-04-07 18:08:00|29|28.84|28.99|28.83|29.02|28.86|28.99|28.83|15
1744049290000|2025-04-07 18:08:10|28.96|28.8|29.02|28.86|29.04|28.88|28.94|28.78|27
1744049300000|2025-04-07 18:08:20|29.04|28.88|29.07|28.91|29.1|28.94|29.04|28.88|16
1744049310000|2025-04-07 18:08:30|29.05|28.89|29.04|28.88|29.1|28.94|29.04|28.88|10
1744049320000|2025-04-07 18:08:40|29.02|28.86|28.99|28.83|29.04|28.88|28.99|28.83|25
1744049330000|2025-04-07 18:08:50|29|28.84|29.05|28.89|29.05|28.89|28.99|28.83|24
1744049340000|2025-04-07 18:09:00|29.07|28.91|28.99|28.83|29.09|28.93|28.99|28.83|30
1744049350000|2025-04-07 18:09:10|28.98|28.82|28.99|28.83|29.04|28.88|28.98|28.82|16
1744049360000|2025-04-07 18:09:20|29.03|28.87|29.06|28.9|29.09|28.93|29.03|28.87|106
1744049370000|2025-04-07 18:09:30|29.04|28.88|28.97|28.81|29.04|28.88|28.97|28.81|11
1744049380000|2025-04-07 18:09:40|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|44
1744049390000|2025-04-07 18:09:50|28.97|28.81|28.96|28.8|28.98|28.82|28.94|28.78|46
1744049400000|2025-04-07 18:10:00|28.97|28.81|28.86|28.7|29.01|28.85|28.86|28.7|30
1744049410000|2025-04-07 18:10:10|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|10
1744049420000|2025-04-07 18:10:20|28.85|28.69|28.75|28.59|28.86|28.7|28.75|28.59|62
1744049430000|2025-04-07 18:10:30|28.76|28.6|28.86|28.7|28.86|28.7|28.76|28.6|14
1744049440000|2025-04-07 18:10:40|28.83|28.67|28.94|28.78|28.94|28.78|28.81|28.65|52
1744049450000|2025-04-07 18:10:50|28.95|28.79|28.94|28.78|28.98|28.82|28.91|28.75|73
1744049460000|2025-04-07 18:11:00|28.96|28.8|28.97|28.81|28.99|28.83|28.94|28.78|34
1744049470000|2025-04-07 18:11:10|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|27
1744049480000|2025-04-07 18:11:20|28.94|28.78|29.02|28.86|29.03|28.87|28.92|28.76|20
1744049490000|2025-04-07 18:11:30|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|55
1744049500000|2025-04-07 18:11:40|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|74
1744049510000|2025-04-07 18:11:50|||||||||1
1744049520000|2025-04-07 18:12:00|28.98|28.82|29.09|28.93|29.09|28.93|28.97|28.81|93
1744049530000|2025-04-07 18:12:10|29.11|28.95|29.14|28.98|29.14|28.98|29.09|28.93|10
1744049540000|2025-04-07 18:12:20|29.16|29|29.25|29.09|29.25|29.09|29.16|29|22
1744049550000|2025-04-07 18:12:30|29.24|29.08|29.14|28.98|29.24|29.08|29.14|28.98|40
1744049560000|2025-04-07 18:12:40|29.15|28.99|29.14|28.98|29.19|29.03|29.14|28.98|15
1744049570000|2025-04-07 18:12:50|29.12|28.96|29.14|28.98|29.14|28.98|29.09|28.93|4
1744049580000|2025-04-07 18:13:00|29.15|28.99|29.04|28.88|29.15|28.99|29.04|28.88|16
1744049590000|2025-04-07 18:13:10|29.06|28.9|29.02|28.86|29.06|28.9|29.02|28.86|6
1744049600000|2025-04-07 18:13:20|28.97|28.81|29.02|28.86|29.04|28.88|28.97|28.81|26
1744049610000|2025-04-07 18:13:30|29.03|28.87|29.02|28.86|29.07|28.91|29.02|28.86|9
1744049620000|2025-04-07 18:13:40|28.99|28.83|29.06|28.9|29.07|28.91|28.97|28.81|14
1744049630000|2025-04-07 18:13:50|29.07|28.91|29.06|28.9|29.08|28.92|29.06|28.9|2
1744049640000|2025-04-07 18:14:00|29.02|28.86|29.08|28.92|29.09|28.93|29.02|28.86|16
1744049650000|2025-04-07 18:14:10|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|4
1744049660000|2025-04-07 18:14:20|29.07|28.91|29.07|28.91|29.07|28.91|28.97|28.81|30
1744049670000|2025-04-07 18:14:30|29.03|28.87|29.02|28.86|29.07|28.91|29.02|28.86|7
1744049680000|2025-04-07 18:14:40|29.03|28.87|29.14|28.98|29.14|28.98|29.03|28.87|8
1744049690000|2025-04-07 18:14:50|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|31
1744049700000|2025-04-07 18:15:00|29.13|28.97|28.98|28.82|29.14|28.98|28.98|28.82|45
1744049710000|2025-04-07 18:15:10|28.97|28.81|29.09|28.93|29.12|28.96|28.93|28.77|28
1744049720000|2025-04-07 18:15:20|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|7
1744049730000|2025-04-07 18:15:30|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|9
1744049740000|2025-04-07 18:15:40|29.12|28.96|29.12|28.96|29.17|29.01|29.11|28.95|30
1744049750000|2025-04-07 18:15:50|29.11|28.95|28.92|28.76|29.13|28.97|28.92|28.76|27
1744049760000|2025-04-07 18:16:00|28.87|28.71|28.86|28.7|28.87|28.71|28.76|28.6|104
1744049770000|2025-04-07 18:16:10|28.87|28.71|29.02|28.86|29.06|28.9|28.87|28.71|19
1744049780000|2025-04-07 18:16:20|28.97|28.81|28.88|28.72|28.97|28.81|28.88|28.72|17
1744049790000|2025-04-07 18:16:30|28.89|28.73|28.92|28.76|28.92|28.76|28.88|28.72|7
1744049800000|2025-04-07 18:16:40|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|7
1744049810000|2025-04-07 18:16:50|28.94|28.78|29.02|28.86|29.1|28.94|28.92|28.76|26
1744049820000|2025-04-07 18:17:00|28.97|28.81|28.92|28.76|29.02|28.86|28.92|28.76|14
1744049830000|2025-04-07 18:17:10|28.91|28.75|28.92|28.76|28.92|28.76|28.86|28.7|32
1744049840000|2025-04-07 18:17:20|28.91|28.75|28.8|28.64|28.91|28.75|28.8|28.64|27
1744049850000|2025-04-07 18:17:30|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|15
1744049860000|2025-04-07 18:17:40|28.85|28.69|28.83|28.67|28.86|28.7|28.8|28.64|17
1744049870000|2025-04-07 18:17:50|28.85|28.69|28.85|28.69|28.86|28.7|28.83|28.67|13
1744049880000|2025-04-07 18:18:00|28.83|28.67|28.8|28.64|28.86|28.7|28.8|28.64|19
1744049890000|2025-04-07 18:18:10|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|71
1744049900000|2025-04-07 18:18:20|28.81|28.65|28.69|28.53|28.83|28.67|28.69|28.53|117
1744049910000|2025-04-07 18:18:30|28.65|28.49|28.64|28.48|28.7|28.54|28.64|28.48|42
1744049920000|2025-04-07 18:18:40|28.65|28.49|28.64|28.48|28.67|28.51|28.6|28.44|25
1744049930000|2025-04-07 18:18:50|28.62|28.46|28.7|28.54|28.7|28.54|28.6|28.44|11
1744049940000|2025-04-07 18:19:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|13
1744049950000|2025-04-07 18:19:10|28.73|28.57|28.7|28.54|28.73|28.57|28.7|28.54|4
1744049960000|2025-04-07 18:19:20|28.71|28.55|28.81|28.65|28.81|28.65|28.7|28.54|12
1744049970000|2025-04-07 18:19:30|28.75|28.59|28.67|28.51|28.76|28.6|28.67|28.51|16
1744049980000|2025-04-07 18:19:40|28.65|28.49|28.69|28.53|28.7|28.54|28.65|28.49|9
1744049990000|2025-04-07 18:19:50|28.67|28.51|28.67|28.51|28.75|28.59|28.67|28.51|19
1744050000000|2025-04-07 18:20:00|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|12
1744050010000|2025-04-07 18:20:10|28.67|28.51|28.75|28.59|28.75|28.59|28.67|28.51|8
1744050020000|2025-04-07 18:20:20|28.74|28.58|28.78|28.62|28.81|28.65|28.72|28.56|20
1744050030000|2025-04-07 18:20:30|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|8
1744050040000|2025-04-07 18:20:40|28.71|28.55|28.75|28.59|28.75|28.59|28.7|28.54|12
1744050050000|2025-04-07 18:20:50|28.71|28.55|28.74|28.58|28.76|28.6|28.7|28.54|85
1744050060000|2025-04-07 18:21:00|28.7|28.54|28.68|28.52|28.74|28.58|28.62|28.46|60
1744050070000|2025-04-07 18:21:10|28.69|28.53|28.74|28.58|28.74|28.58|28.62|28.46|28
1744050080000|2025-04-07 18:21:20|28.73|28.57|28.66|28.5|28.74|28.58|28.66|28.5|28
1744050090000|2025-04-07 18:21:30|28.67|28.51|28.62|28.46|28.67|28.51|28.61|28.45|35
1744050100000|2025-04-07 18:21:40|28.61|28.45|28.62|28.46|28.66|28.5|28.61|28.45|28
1744050110000|2025-04-07 18:21:50|28.61|28.45|28.51|28.35|28.64|28.48|28.46|28.3|69
1744050120000|2025-04-07 18:22:00|28.5|28.34|28.5|28.34|28.55|28.39|28.45|28.29|92
1744050130000|2025-04-07 18:22:10|28.49|28.33|28.49|28.33|28.49|28.33|28.44|28.28|37
1744050140000|2025-04-07 18:22:20|28.5|28.34|28.46|28.3|28.5|28.34|28.37|28.21|77
1744050150000|2025-04-07 18:22:30|28.47|28.31|28.52|28.36|28.53|28.37|28.47|28.31|24
1744050160000|2025-04-07 18:22:40|28.51|28.35|28.47|28.31|28.51|28.35|28.44|28.28|66
1744050170000|2025-04-07 18:22:50|28.48|28.32|28.47|28.31|28.52|28.36|28.47|28.31|20
1744050180000|2025-04-07 18:23:00|28.46|28.3|28.6|28.44|28.6|28.44|28.44|28.28|15
1744050190000|2025-04-07 18:23:10|28.57|28.41|28.6|28.44|28.65|28.49|28.55|28.39|14
1744050200000|2025-04-07 18:23:20|28.63|28.47|28.65|28.49|28.66|28.5|28.55|28.39|8
1744050210000|2025-04-07 18:23:30|28.61|28.45|28.63|28.47|28.66|28.5|28.6|28.44|12
1744050220000|2025-04-07 18:23:40|28.62|28.46|28.6|28.44|28.65|28.49|28.59|28.43|27
1744050230000|2025-04-07 18:23:50|28.56|28.4|28.58|28.42|28.61|28.45|28.55|28.39|18
1744050240000|2025-04-07 18:24:00|28.55|28.39|28.61|28.45|28.61|28.45|28.55|28.39|15
1744050250000|2025-04-07 18:24:10|28.65|28.49|28.61|28.45|28.66|28.5|28.61|28.45|24
1744050260000|2025-04-07 18:24:20|28.6|28.44|28.56|28.4|28.6|28.44|28.55|28.39|8
1744050270000|2025-04-07 18:24:30|28.58|28.42|28.5|28.34|28.58|28.42|28.49|28.33|30
1744050280000|2025-04-07 18:24:40|28.49|28.33|28.49|28.33|28.5|28.34|28.47|28.31|39
1744050290000|2025-04-07 18:24:50|28.41|28.25|28.44|28.28|28.45|28.29|28.39|28.23|42
1744050300000|2025-04-07 18:25:00|28.45|28.29|28.44|28.28|28.5|28.34|28.44|28.28|5
1744050310000|2025-04-07 18:25:10|28.47|28.31|28.53|28.37|28.55|28.39|28.47|28.31|10
1744050320000|2025-04-07 18:25:20|28.51|28.35|28.55|28.39|28.56|28.4|28.5|28.34|9
1744050330000|2025-04-07 18:25:30|28.56|28.4|28.5|28.34|28.56|28.4|28.5|28.34|46
1744050340000|2025-04-07 18:25:40|28.52|28.36|28.61|28.45|28.66|28.5|28.5|28.34|21
1744050350000|2025-04-07 18:25:50|28.66|28.5|28.71|28.55|28.72|28.56|28.66|28.5|17
1744050360000|2025-04-07 18:26:00|28.7|28.54|28.84|28.68|28.84|28.68|28.7|28.54|17
1744050370000|2025-04-07 18:26:10|28.85|28.69|28.87|28.71|28.89|28.73|28.85|28.69|9
1744050380000|2025-04-07 18:26:20|28.85|28.69|28.79|28.63|28.85|28.69|28.79|28.63|30
1744050390000|2025-04-07 18:26:30|28.81|28.65|28.83|28.67|28.87|28.71|28.79|28.63|34
1744050400000|2025-04-07 18:26:40|28.84|28.68|28.84|28.68|28.84|28.68|28.77|28.61|15
1744050410000|2025-04-07 18:26:50|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|16
1744050420000|2025-04-07 18:27:00|28.94|28.78|28.89|28.73|28.95|28.79|28.87|28.71|34
1744050430000|2025-04-07 18:27:10|28.9|28.74|28.91|28.75|28.91|28.75|28.87|28.71|24
1744050440000|2025-04-07 18:27:20|28.95|28.79|29.01|28.85|29.06|28.9|28.95|28.79|12
1744050450000|2025-04-07 18:27:30|28.99|28.83|28.99|28.83|29.04|28.88|28.96|28.8|33
1744050460000|2025-04-07 18:27:40|29.01|28.85|29.02|28.86|29.07|28.91|29.01|28.85|47
1744050470000|2025-04-07 18:27:50|29.01|28.85|29.02|28.86|29.07|28.91|29.01|28.85|17
1744050480000|2025-04-07 18:28:00|29.04|28.88|29.14|28.98|29.17|29.01|29.02|28.86|11
1744050490000|2025-04-07 18:28:10|29.19|29.03|29.12|28.96|29.19|29.03|29.09|28.93|46
1744050500000|2025-04-07 18:28:20|29.13|28.97|29.14|28.98|29.14|28.98|29.1|28.94|30
1744050510000|2025-04-07 18:28:30|29.11|28.95|29.1|28.94|29.14|28.98|29.09|28.93|15
1744050520000|2025-04-07 18:28:40|29.07|28.91|29.02|28.86|29.09|28.93|29.02|28.86|22
1744050530000|2025-04-07 18:28:50|29.03|28.87|29.07|28.91|29.09|28.93|29.02|28.86|22
1744050540000|2025-04-07 18:29:00|29.05|28.89|29.09|28.93|29.12|28.96|29.05|28.89|16
1744050550000|2025-04-07 18:29:10|29.1|28.94|29.13|28.97|29.14|28.98|29.09|28.93|10
1744050560000|2025-04-07 18:29:20|29.12|28.96|29.06|28.9|29.12|28.96|29.04|28.88|23
1744050570000|2025-04-07 18:29:30|29.04|28.88|29.12|28.96|29.12|28.96|29.04|28.88|7
1744050580000|2025-04-07 18:29:40|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|10
1744050590000|2025-04-07 18:29:50|29.17|29.01|29.15|28.99|29.17|29.01|29.14|28.98|53
1744050600000|2025-04-07 18:30:00|29.14|28.98|29.12|28.96|29.14|28.98|29.06|28.9|29
1744050610000|2025-04-07 18:30:10|29.1|28.94|29.06|28.9|29.1|28.94|29.02|28.86|18
1744050620000|2025-04-07 18:30:20|29.04|28.88|29.04|28.88|29.07|28.91|29.01|28.85|96
1744050630000|2025-04-07 18:30:30|29.06|28.9|29.11|28.95|29.12|28.96|29.06|28.9|14
1744050640000|2025-04-07 18:30:40|29.09|28.93|29.07|28.91|29.09|28.93|29.06|28.9|6
1744050650000|2025-04-07 18:30:50|||||||||7
1744050660000|2025-04-07 18:31:00|29.06|28.9|29.06|28.9|29.12|28.96|29.06|28.9|17
1744050670000|2025-04-07 18:31:10|29.02|28.86|29.06|28.9|29.07|28.91|29.02|28.86|67
1744050680000|2025-04-07 18:31:20|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|4
1744050690000|2025-04-07 18:31:30|29.11|28.95|29.06|28.9|29.12|28.96|29.04|28.88|13
1744050700000|2025-04-07 18:31:40|29.07|28.91|29.06|28.9|29.07|28.91|29.02|28.86|93
1744050710000|2025-04-07 18:31:50|29.02|28.86|29.01|28.85|29.07|28.91|29.01|28.85|47
1744050720000|2025-04-07 18:32:00|29.02|28.86|29.01|28.85|29.06|28.9|28.96|28.8|148
1744050730000|2025-04-07 18:32:10|29.02|28.86|29.13|28.97|29.14|28.98|29.01|28.85|21
1744050740000|2025-04-07 18:32:20|29.12|28.96|29.12|28.96|29.2|29.04|29.12|28.96|23
1744050750000|2025-04-07 18:32:30|29.17|29.01|29.17|29.01|29.18|29.02|29.15|28.99|7
1744050760000|2025-04-07 18:32:40|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|9
1744050770000|2025-04-07 18:32:50|29.22|29.06|29.23|29.07|29.24|29.08|29.17|29.01|11
1744050780000|2025-04-07 18:33:00|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|11
1744050790000|2025-04-07 18:33:10|29.23|29.07|29.17|29.01|29.24|29.08|29.17|29.01|18
1744050800000|2025-04-07 18:33:20|29.15|28.99|29.07|28.91|29.15|28.99|29.07|28.91|133
1744050810000|2025-04-07 18:33:30|29.06|28.9|29.12|28.96|29.12|28.96|29.06|28.9|11
1744050820000|2025-04-07 18:33:40|29.11|28.95|29.07|28.91|29.12|28.96|29.04|28.88|7
1744050830000|2025-04-07 18:33:50|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|6
1744050840000|2025-04-07 18:34:00|29.09|28.93|29.01|28.85|29.09|28.93|28.96|28.8|32
1744050850000|2025-04-07 18:34:10|29.02|28.86|29.01|28.85|29.06|28.9|29.01|28.85|10
1744050860000|2025-04-07 18:34:20|29.02|28.86|28.98|28.82|29.06|28.9|28.98|28.82|10
1744050870000|2025-04-07 18:34:30|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|4
1744050880000|2025-04-07 18:34:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|4
1744050890000|2025-04-07 18:34:50|29.01|28.85|29|28.84|29.02|28.86|29|28.84|9
1744050900000|2025-04-07 18:35:00|28.99|28.83|28.96|28.8|29.07|28.91|28.95|28.79|39
1744050910000|2025-04-07 18:35:10|28.95|28.79|28.92|28.76|28.96|28.8|28.89|28.73|24
1744050920000|2025-04-07 18:35:20|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|6
1744050930000|2025-04-07 18:35:30|28.9|28.74|28.7|28.54|28.9|28.74|28.7|28.54|35
1744050940000|2025-04-07 18:35:40|28.69|28.53|28.7|28.54|28.75|28.59|28.69|28.53|48
1744050950000|2025-04-07 18:35:50|28.69|28.53|28.7|28.54|28.72|28.56|28.69|28.53|20
1744050960000|2025-04-07 18:36:00|28.71|28.55|28.8|28.64|28.8|28.64|28.67|28.51|24
1744050970000|2025-04-07 18:36:10|28.81|28.65|28.86|28.7|28.86|28.7|28.76|28.6|5
1744050980000|2025-04-07 18:36:20|28.87|28.71|28.83|28.67|28.91|28.75|28.83|28.67|8
1744050990000|2025-04-07 18:36:30|28.81|28.65|28.75|28.59|28.88|28.72|28.71|28.55|12
1744051000000|2025-04-07 18:36:40|28.76|28.6|28.78|28.62|28.81|28.65|28.75|28.59|20
1744051010000|2025-04-07 18:36:50|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|6
1744051020000|2025-04-07 18:37:00|28.73|28.57|28.81|28.65|28.81|28.65|28.73|28.57|15
1744051030000|2025-04-07 18:37:10|28.79|28.63|28.71|28.55|28.81|28.65|28.71|28.55|18
1744051040000|2025-04-07 18:37:20|28.7|28.54|28.65|28.49|28.7|28.54|28.61|28.45|30
1744051050000|2025-04-07 18:37:30|28.66|28.5|28.54|28.38|28.66|28.5|28.54|28.38|24
1744051060000|2025-04-07 18:37:40|28.55|28.39|28.69|28.53|28.7|28.54|28.55|28.39|19
1744051070000|2025-04-07 18:37:50|28.65|28.49|28.65|28.49|28.7|28.54|28.65|28.49|15
1744051080000|2025-04-07 18:38:00|28.67|28.51|28.74|28.58|28.77|28.61|28.65|28.49|26
1744051090000|2025-04-07 18:38:10|28.75|28.59|28.64|28.48|28.77|28.61|28.64|28.48|18
1744051100000|2025-04-07 18:38:20|28.63|28.47|28.62|28.46|28.64|28.48|28.59|28.43|27
1744051110000|2025-04-07 18:38:30|28.57|28.41|28.57|28.41|28.62|28.46|28.57|28.41|12
1744051120000|2025-04-07 18:38:40|28.56|28.4|28.52|28.36|28.56|28.4|28.47|28.31|48
1744051130000|2025-04-07 18:38:50|28.54|28.38|28.54|28.38|28.59|28.43|28.53|28.37|15
1744051140000|2025-04-07 18:39:00|28.59|28.43|28.62|28.46|28.65|28.49|28.59|28.43|57
1744051150000|2025-04-07 18:39:10|28.6|28.44|28.59|28.43|28.64|28.48|28.59|28.43|12
1744051160000|2025-04-07 18:39:20|28.6|28.44|28.58|28.42|28.62|28.46|28.56|28.4|8
1744051170000|2025-04-07 18:39:30|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|9
1744051180000|2025-04-07 18:39:40|28.58|28.42|28.57|28.41|28.63|28.47|28.57|28.41|7
1744051190000|2025-04-07 18:39:50|28.61|28.45|28.61|28.45|28.61|28.45|28.56|28.4|8
1744051200000|2025-04-07 18:40:00|28.57|28.41|28.67|28.51|28.67|28.51|28.55|28.39|61
1744051210000|2025-04-07 18:40:10|28.62|28.46|28.63|28.47|28.7|28.54|28.62|28.46|39
1744051220000|2025-04-07 18:40:20|28.65|28.49|28.7|28.54|28.75|28.59|28.63|28.47|24
1744051230000|2025-04-07 18:40:30|28.69|28.53|28.7|28.54|28.73|28.57|28.67|28.51|23
1744051240000|2025-04-07 18:40:40|28.71|28.55|28.68|28.52|28.75|28.59|28.63|28.47|64
1744051250000|2025-04-07 18:40:50|28.67|28.51|28.57|28.41|28.67|28.51|28.57|28.41|23
1744051260000|2025-04-07 18:41:00|28.53|28.37|28.52|28.36|28.58|28.42|28.52|28.36|16
1744051270000|2025-04-07 18:41:10|28.48|28.32|28.58|28.42|28.58|28.42|28.48|28.32|25
1744051280000|2025-04-07 18:41:20|28.57|28.41|28.5|28.34|28.6|28.44|28.5|28.34|64
1744051290000|2025-04-07 18:41:30|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|25
1744051300000|2025-04-07 18:41:40|28.49|28.33|28.54|28.38|28.55|28.39|28.48|28.32|17
1744051310000|2025-04-07 18:41:50|28.55|28.39|28.53|28.37|28.6|28.44|28.53|28.37|19
1744051320000|2025-04-07 18:42:00|28.55|28.39|28.65|28.49|28.65|28.49|28.55|28.39|9
1744051330000|2025-04-07 18:42:10|28.64|28.48|28.6|28.44|28.65|28.49|28.6|28.44|11
1744051340000|2025-04-07 18:42:20|28.65|28.49|28.57|28.41|28.65|28.49|28.57|28.41|67
1744051350000|2025-04-07 18:42:30|28.58|28.42|28.7|28.54|28.73|28.57|28.54|28.38|65
1744051360000|2025-04-07 18:42:40|28.68|28.52|28.7|28.54|28.7|28.54|28.67|28.51|15
1744051370000|2025-04-07 18:42:50|28.72|28.56|28.68|28.52|28.8|28.64|28.68|28.52|21
1744051380000|2025-04-07 18:43:00|28.7|28.54|28.75|28.59|28.77|28.61|28.67|28.51|15
1744051390000|2025-04-07 18:43:10|28.77|28.61|28.72|28.56|28.77|28.61|28.69|28.53|10
1744051400000|2025-04-07 18:43:20|28.73|28.57|28.75|28.59|28.75|28.59|28.72|28.56|10
1744051410000|2025-04-07 18:43:30|28.76|28.6|28.8|28.64|28.85|28.69|28.76|28.6|45
1744051420000|2025-04-07 18:43:40|28.77|28.61|28.69|28.53|28.77|28.61|28.68|28.52|42
1744051430000|2025-04-07 18:43:50|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|8
1744051440000|2025-04-07 18:44:00|28.69|28.53|28.7|28.54|28.7|28.54|28.65|28.49|7
1744051450000|2025-04-07 18:44:10|28.75|28.59|28.55|28.39|28.75|28.59|28.53|28.37|51
1744051460000|2025-04-07 18:44:20|28.58|28.42|28.63|28.47|28.63|28.47|28.57|28.41|12
1744051470000|2025-04-07 18:44:30|28.62|28.46|28.63|28.47|28.63|28.47|28.6|28.44|13
1744051480000|2025-04-07 18:44:40|28.64|28.48|28.68|28.52|28.69|28.53|28.63|28.47|5
1744051490000|2025-04-07 18:44:50|28.69|28.53|28.75|28.59|28.8|28.64|28.69|28.53|57
1744051500000|2025-04-07 18:45:00|28.72|28.56|28.8|28.64|28.81|28.65|28.7|28.54|10
1744051510000|2025-04-07 18:45:10|28.81|28.65|28.8|28.64|28.81|28.65|28.75|28.59|44
1744051520000|2025-04-07 18:45:20|28.81|28.65|28.86|28.7|28.87|28.71|28.81|28.65|16
1744051530000|2025-04-07 18:45:30|28.85|28.69|28.76|28.6|28.85|28.69|28.76|28.6|33
1744051540000|2025-04-07 18:45:40|28.77|28.61|28.76|28.6|28.81|28.65|28.75|28.59|19
1744051550000|2025-04-07 18:45:50|28.77|28.61|28.72|28.56|28.77|28.61|28.71|28.55|21
1744051560000|2025-04-07 18:46:00|28.71|28.55|28.66|28.5|28.72|28.56|28.66|28.5|24
1744051570000|2025-04-07 18:46:10|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|23
1744051580000|2025-04-07 18:46:20|28.59|28.43|28.61|28.45|28.65|28.49|28.51|28.35|107
1744051590000|2025-04-07 18:46:30|28.65|28.49|28.67|28.51|28.71|28.55|28.61|28.45|58
1744051600000|2025-04-07 18:46:40|28.62|28.46|28.62|28.46|28.68|28.52|28.59|28.43|78
1744051610000|2025-04-07 18:46:50|28.67|28.51|28.56|28.4|28.67|28.51|28.51|28.35|41
1744051620000|2025-04-07 18:47:00|28.54|28.38|28.57|28.41|28.63|28.47|28.51|28.35|120
1744051630000|2025-04-07 18:47:10|28.58|28.42|28.52|28.36|28.62|28.46|28.52|28.36|21
1744051640000|2025-04-07 18:47:20|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|31
1744051650000|2025-04-07 18:47:30|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|26
1744051660000|2025-04-07 18:47:40|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|11
1744051670000|2025-04-07 18:47:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|7
1744051680000|2025-04-07 18:48:00|28.71|28.55|28.85|28.69|28.9|28.74|28.71|28.55|24
1744051690000|2025-04-07 18:48:10|28.84|28.68|28.78|28.62|28.84|28.68|28.74|28.58|15
1744051700000|2025-04-07 18:48:20|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|14
1744051710000|2025-04-07 18:48:30|28.68|28.52|28.71|28.55|28.73|28.57|28.68|28.52|13
1744051720000|2025-04-07 18:48:40|28.68|28.52|28.68|28.52|28.7|28.54|28.67|28.51|11
1744051730000|2025-04-07 18:48:50|28.67|28.51|28.68|28.52|28.68|28.52|28.62|28.46|23
1744051740000|2025-04-07 18:49:00|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|6
1744051750000|2025-04-07 18:49:10|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|15
1744051760000|2025-04-07 18:49:20|28.62|28.46|28.65|28.49|28.65|28.49|28.58|28.42|11
1744051770000|2025-04-07 18:49:30|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|7
1744051780000|2025-04-07 18:49:40|28.65|28.49|28.63|28.47|28.68|28.52|28.63|28.47|10
1744051790000|2025-04-07 18:49:50|28.65|28.49|28.67|28.51|28.68|28.52|28.65|28.49|9
1744051800000|2025-04-07 18:50:00|28.68|28.52|28.73|28.57|28.79|28.63|28.68|28.52|23
1744051810000|2025-04-07 18:50:10|28.75|28.59|28.76|28.6|28.79|28.63|28.71|28.55|42
1744051820000|2025-04-07 18:50:20|28.77|28.61|28.74|28.58|28.8|28.64|28.71|28.55|28
1744051830000|2025-04-07 18:50:30|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|7
1744051840000|2025-04-07 18:50:40|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|11
1744051850000|2025-04-07 18:50:50|28.78|28.62|28.81|28.65|28.81|28.65|28.75|28.59|14
1744051860000|2025-04-07 18:51:00|28.82|28.66|28.96|28.8|28.96|28.8|28.82|28.66|22
1744051870000|2025-04-07 18:51:10|28.97|28.81|28.96|28.8|29.01|28.85|28.96|28.8|21
1744051880000|2025-04-07 18:51:20|28.95|28.79|29.01|28.85|29.03|28.87|28.91|28.75|37
1744051890000|2025-04-07 18:51:30|29.05|28.89|29|28.84|29.06|28.9|29|28.84|16
1744051900000|2025-04-07 18:51:40|29.01|28.85|28.96|28.8|29.01|28.85|28.95|28.79|26
1744051910000|2025-04-07 18:51:50|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|25
1744051920000|2025-04-07 18:52:00|28.9|28.74|28.88|28.72|28.91|28.75|28.88|28.72|16
1744051930000|2025-04-07 18:52:10|28.86|28.7|28.9|28.74|28.95|28.79|28.85|28.69|61
1744051940000|2025-04-07 18:52:20|28.93|28.77|28.85|28.69|28.95|28.79|28.84|28.68|14
1744051950000|2025-04-07 18:52:30|28.84|28.68|28.83|28.67|28.85|28.69|28.8|28.64|8
1744051960000|2025-04-07 18:52:40|28.85|28.69|28.91|28.75|28.91|28.75|28.85|28.69|7
1744051970000|2025-04-07 18:52:50|28.9|28.74|28.86|28.7|28.91|28.75|28.86|28.7|6
1744051980000|2025-04-07 18:53:00|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|28
1744051990000|2025-04-07 18:53:10|28.92|28.76|28.95|28.79|28.96|28.8|28.92|28.76|12
1744052000000|2025-04-07 18:53:20|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|19
1744052010000|2025-04-07 18:53:30|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|33
1744052020000|2025-04-07 18:53:40|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|15
1744052030000|2025-04-07 18:53:50|28.88|28.72|28.92|28.76|28.92|28.76|28.87|28.71|46
1744052040000|2025-04-07 18:54:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|4
1744052050000|2025-04-07 18:54:10|28.93|28.77|28.98|28.82|29|28.84|28.93|28.77|22
1744052060000|2025-04-07 18:54:20|29.01|28.85|29.09|28.93|29.1|28.94|29.01|28.85|7
1744052070000|2025-04-07 18:54:30|29.1|28.94|29.03|28.87|29.1|28.94|29.03|28.87|19
1744052080000|2025-04-07 18:54:40|29.05|28.89|29.08|28.92|29.14|28.98|29.05|28.89|33
1744052090000|2025-04-07 18:54:50|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|4
1744052100000|2025-04-07 18:55:00|29.09|28.93|29.13|28.97|29.14|28.98|29.09|28.93|13
1744052110000|2025-04-07 18:55:10|29.12|28.96|29.08|28.92|29.12|28.96|29.02|28.86|16
1744052120000|2025-04-07 18:55:20|29.12|28.96|29.13|28.97|29.13|28.97|29.08|28.92|21
1744052130000|2025-04-07 18:55:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|7
1744052140000|2025-04-07 18:55:40|29.15|28.99|29.16|29|29.16|29|29.14|28.98|5
1744052150000|2025-04-07 18:55:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|21
1744052160000|2025-04-07 18:56:00|29.13|28.97|29.08|28.92|29.13|28.97|29.08|28.92|35
1744052170000|2025-04-07 18:56:10|29.09|28.93|29.16|29|29.21|29.05|29.09|28.93|45
1744052180000|2025-04-07 18:56:20|29.15|28.99|29.14|28.98|29.16|29|29.06|28.9|34
1744052190000|2025-04-07 18:56:30|29.15|28.99|29.16|29|29.16|29|29.14|28.98|6
1744052200000|2025-04-07 18:56:40|29.15|28.99|29.16|29|29.17|29.01|29.15|28.99|10
1744052210000|2025-04-07 18:56:50|29.15|28.99|29.16|29|29.17|29.01|29.13|28.97|10
1744052220000|2025-04-07 18:57:00|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|35
1744052230000|2025-04-07 18:57:10|29.16|29|29.15|28.99|29.17|29.01|29.12|28.96|172
1744052240000|2025-04-07 18:57:20|29.17|29.01|29.17|29.01|29.17|29.01|29.13|28.97|47
1744052250000|2025-04-07 18:57:30|29.13|28.97|29.18|29.02|29.18|29.02|29.12|28.96|32
1744052260000|2025-04-07 18:57:40|29.17|29.01|29.12|28.96|29.17|29.01|29.12|28.96|19
1744052270000|2025-04-07 18:57:50|29.14|28.98|29.12|28.96|29.17|29.01|29.12|28.96|47
1744052280000|2025-04-07 18:58:00|29.17|29.01|29.18|29.02|29.23|29.07|29.14|28.98|20
1744052290000|2025-04-07 18:58:10|29.17|29.01|29.17|29.01|29.18|29.02|29.13|28.97|13
1744052300000|2025-04-07 18:58:20|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|5
1744052310000|2025-04-07 18:58:30|29.22|29.06|29.28|29.12|29.32|29.16|29.19|29.03|31
1744052320000|2025-04-07 18:58:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|6
1744052330000|2025-04-07 18:58:50|29.3|29.14|29.27|29.11|29.3|29.14|29.22|29.06|60
1744052340000|2025-04-07 18:59:00|29.22|29.06|29.22|29.06|29.24|29.08|29.21|29.05|14
1744052350000|2025-04-07 18:59:10|29.24|29.08|29.27|29.11|29.27|29.11|29.21|29.05|5
1744052360000|2025-04-07 18:59:20|29.31|29.15|29.22|29.06|29.31|29.15|29.22|29.06|12
1744052370000|2025-04-07 18:59:30|29.21|29.05|29.2|29.04|29.22|29.06|29.15|28.99|118
1744052380000|2025-04-07 18:59:40|29.22|29.06|29.28|29.12|29.28|29.12|29.22|29.06|17
1744052390000|2025-04-07 18:59:50|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|8
1744052400000|2025-04-07 19:00:00|29.23|29.07|29.23|29.07|29.29|29.13|29.23|29.07|27
1744052410000|2025-04-07 19:00:10|29.24|29.08|29.32|29.16|29.32|29.16|29.23|29.07|60
1744052420000|2025-04-07 19:00:20|29.29|29.13|28.94|28.78|29.31|29.15|28.94|28.78|100
1744052430000|2025-04-07 19:00:30|28.95|28.79|29.09|28.93|29.09|28.93|28.89|28.73|50
1744052440000|2025-04-07 19:00:40|29.1|28.94|29.04|28.88|29.18|29.02|29.01|28.85|44
1744052450000|2025-04-07 19:00:50|29.06|28.9|29.16|29|29.16|29|29.03|28.87|9
1744052460000|2025-04-07 19:01:00|29.14|28.98|29.06|28.9|29.14|28.98|29.03|28.87|48
1744052470000|2025-04-07 19:01:10|29.09|28.93|29.27|29.11|29.27|29.11|29.09|28.93|18
1744052480000|2025-04-07 19:01:20|29.28|29.12|29.27|29.11|29.28|29.12|29.22|29.06|13
1744052490000|2025-04-07 19:01:30|29.28|29.12|29.19|29.03|29.28|29.12|29.19|29.03|21
1744052500000|2025-04-07 19:01:40|29.21|29.05|29.17|29.01|29.21|29.05|29.14|28.98|9
1744052510000|2025-04-07 19:01:50|29.18|29.02|29.19|29.03|29.23|29.07|29.16|29|14
1744052520000|2025-04-07 19:02:00|29.21|29.05|29.33|29.17|29.33|29.17|29.21|29.05|13
1744052530000|2025-04-07 19:02:10|29.37|29.21|29.34|29.18|29.38|29.22|29.33|29.17|14
1744052540000|2025-04-07 19:02:20|29.33|29.17|29.28|29.12|29.34|29.18|29.28|29.12|5
1744052550000|2025-04-07 19:02:30|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|9
1744052560000|2025-04-07 19:02:40|29.23|29.07|29.31|29.15|29.31|29.15|29.22|29.06|16
1744052570000|2025-04-07 19:02:50|29.3|29.14|29.33|29.17|29.36|29.2|29.3|29.14|27
1744052580000|2025-04-07 19:03:00|29.38|29.22|29.38|29.22|29.38|29.22|29.33|29.17|13
1744052590000|2025-04-07 19:03:10|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|13
1744052600000|2025-04-07 19:03:20|29.32|29.16|29.37|29.21|29.38|29.22|29.32|29.16|5
1744052610000|2025-04-07 19:03:30|29.38|29.22|29.44|29.28|29.46|29.3|29.37|29.21|23
1744052620000|2025-04-07 19:03:40|29.39|29.23|29.34|29.18|29.39|29.23|29.34|29.18|16
1744052630000|2025-04-07 19:03:50|29.33|29.17|29.42|29.26|29.42|29.26|29.33|29.17|33
1744052640000|2025-04-07 19:04:00|29.44|29.28|29.38|29.22|29.44|29.28|29.33|29.17|23
1744052650000|2025-04-07 19:04:10|29.36|29.2|29.44|29.28|29.44|29.28|29.34|29.18|5
1744052660000|2025-04-07 19:04:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|16
1744052670000|2025-04-07 19:04:30|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|5
1744052680000|2025-04-07 19:04:40|29.43|29.27|29.39|29.23|29.44|29.28|29.38|29.22|82
1744052690000|2025-04-07 19:04:50|29.41|29.25|29.39|29.23|29.44|29.28|29.36|29.2|10
1744052700000|2025-04-07 19:05:00|29.38|29.22|29.33|29.17|29.38|29.22|29.23|29.07|52
1744052710000|2025-04-07 19:05:10|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|14
1744052720000|2025-04-07 19:05:20|29.33|29.17|29.33|29.17|29.34|29.18|29.28|29.12|21
1744052730000|2025-04-07 19:05:30|29.34|29.18|29.38|29.22|29.39|29.23|29.33|29.17|23
1744052740000|2025-04-07 19:05:40|29.37|29.21|29.33|29.17|29.37|29.21|29.28|29.12|17
1744052750000|2025-04-07 19:05:50|29.32|29.16|29.29|29.13|29.33|29.17|29.28|29.12|6
1744052760000|2025-04-07 19:06:00|29.31|29.15|29.33|29.17|29.34|29.18|29.28|29.12|14
1744052770000|2025-04-07 19:06:10|29.31|29.15|29.4|29.24|29.42|29.26|29.31|29.15|15
1744052780000|2025-04-07 19:06:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|6
1744052790000|2025-04-07 19:06:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|66
1744052800000|2025-04-07 19:06:40|29.46|29.3|29.42|29.26|29.47|29.31|29.41|29.25|36
1744052810000|2025-04-07 19:06:50|29.41|29.25|29.46|29.3|29.46|29.3|29.4|29.24|11
1744052820000|2025-04-07 19:07:00|29.47|29.31|29.47|29.31|29.52|29.36|29.46|29.3|95
1744052830000|2025-04-07 19:07:10|29.48|29.32|29.46|29.3|29.52|29.36|29.46|29.3|11
1744052840000|2025-04-07 19:07:20|29.44|29.28|29.41|29.25|29.44|29.28|29.39|29.23|8
1744052850000|2025-04-07 19:07:30|29.43|29.27|29.36|29.2|29.46|29.3|29.36|29.2|22
1744052860000|2025-04-07 19:07:40|29.35|29.19|29.3|29.14|29.36|29.2|29.29|29.13|16
1744052870000|2025-04-07 19:07:50|29.29|29.13|29.34|29.18|29.36|29.2|29.29|29.13|10
1744052880000|2025-04-07 19:08:00|29.31|29.15|29.36|29.2|29.41|29.25|29.31|29.15|15
1744052890000|2025-04-07 19:08:10|29.35|29.19|29.31|29.15|29.36|29.2|29.3|29.14|14
1744052900000|2025-04-07 19:08:20|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|5
1744052910000|2025-04-07 19:08:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|6
1744052920000|2025-04-07 19:08:40|29.39|29.23|29.41|29.25|29.44|29.28|29.37|29.21|35
1744052930000|2025-04-07 19:08:50|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|93
1744052940000|2025-04-07 19:09:00|29.44|29.28|29.47|29.31|29.47|29.31|29.44|29.28|14
1744052950000|2025-04-07 19:09:10|29.48|29.32|29.47|29.31|29.48|29.32|29.43|29.27|39
1744052960000|2025-04-07 19:09:20|29.48|29.32|29.45|29.29|29.48|29.32|29.43|29.27|23
1744052970000|2025-04-07 19:09:30|29.47|29.31|29.47|29.31|29.47|29.31|29.42|29.26|27
1744052980000|2025-04-07 19:09:40|29.48|29.32|29.54|29.38|29.58|29.42|29.48|29.32|24
1744052990000|2025-04-07 19:09:50|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|13
1744053000000|2025-04-07 19:10:00|29.54|29.38|29.63|29.47|29.63|29.47|29.54|29.38|7
1744053010000|2025-04-07 19:10:10|29.59|29.43|29.58|29.42|29.59|29.43|29.57|29.41|13
1744053020000|2025-04-07 19:10:20|29.57|29.41|29.57|29.41|29.58|29.42|29.53|29.37|7
1744053030000|2025-04-07 19:10:30|29.52|29.36|29.52|29.36|29.53|29.37|29.47|29.31|18
1744053040000|2025-04-07 19:10:40|29.53|29.37|29.55|29.39|29.57|29.41|29.52|29.36|15
1744053050000|2025-04-07 19:10:50|29.57|29.41|29.53|29.37|29.57|29.41|29.52|29.36|7
1744053060000|2025-04-07 19:11:00|29.55|29.39|29.53|29.37|29.57|29.41|29.52|29.36|19
1744053070000|2025-04-07 19:11:10|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|45
1744053080000|2025-04-07 19:11:20|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|10
1744053090000|2025-04-07 19:11:30|29.53|29.37|29.53|29.37|29.53|29.37|29.5|29.34|15
1744053100000|2025-04-07 19:11:40|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|14
1744053110000|2025-04-07 19:11:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|3
1744053120000|2025-04-07 19:12:00|29.59|29.43|29.53|29.37|29.59|29.43|29.53|29.37|27
1744053130000|2025-04-07 19:12:10|29.52|29.36|29.48|29.32|29.53|29.37|29.47|29.31|15
1744053140000|2025-04-07 19:12:20|29.47|29.31|29.43|29.27|29.48|29.32|29.42|29.26|14
1744053150000|2025-04-07 19:12:30|29.45|29.29|29.47|29.31|29.48|29.32|29.42|29.26|11
1744053160000|2025-04-07 19:12:40|29.45|29.29|29.38|29.22|29.45|29.29|29.38|29.22|14
1744053170000|2025-04-07 19:12:50|29.39|29.23|29.43|29.27|29.44|29.28|29.38|29.22|32
1744053180000|2025-04-07 19:13:00|29.42|29.26|29.42|29.26|29.48|29.32|29.39|29.23|16
1744053190000|2025-04-07 19:13:10|29.43|29.27|29.43|29.27|29.43|29.27|29.37|29.21|18
1744053200000|2025-04-07 19:13:20|||||||||8
1744053210000|2025-04-07 19:13:30|29.42|29.26|29.33|29.17|29.42|29.26|29.32|29.16|47
1744053220000|2025-04-07 19:13:40|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|8
1744053230000|2025-04-07 19:13:50|29.35|29.19|29.32|29.16|29.37|29.21|29.32|29.16|26
1744053240000|2025-04-07 19:14:00|29.33|29.17|29.42|29.26|29.42|29.26|29.33|29.17|10
1744053250000|2025-04-07 19:14:10|29.43|29.27|29.38|29.22|29.43|29.27|29.38|29.22|19
1744053260000|2025-04-07 19:14:20|29.43|29.27|29.43|29.27|29.48|29.32|29.42|29.26|44
1744053270000|2025-04-07 19:14:30|29.42|29.26|29.41|29.25|29.46|29.3|29.39|29.23|25
1744053280000|2025-04-07 19:14:40|29.4|29.24|29.39|29.23|29.43|29.27|29.37|29.21|24
1744053290000|2025-04-07 19:14:50|29.44|29.28|29.41|29.25|29.44|29.28|29.39|29.23|34
1744053300000|2025-04-07 19:15:00|29.43|29.27|29.5|29.34|29.5|29.34|29.39|29.23|57
1744053310000|2025-04-07 19:15:10|29.45|29.29|29.49|29.33|29.5|29.34|29.44|29.28|18
1744053320000|2025-04-07 19:15:20|29.48|29.32|29.44|29.28|29.49|29.33|29.39|29.23|22
1744053330000|2025-04-07 19:15:30|29.45|29.29|29.5|29.34|29.5|29.34|29.44|29.28|21
1744053340000|2025-04-07 19:15:40|29.54|29.38|29.57|29.41|29.57|29.41|29.5|29.34|53
1744053350000|2025-04-07 19:15:50|29.55|29.39|29.55|29.39|29.57|29.41|29.52|29.36|37
1744053360000|2025-04-07 19:16:00|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|67
1744053370000|2025-04-07 19:16:10|29.57|29.41|29.7|29.54|29.7|29.54|29.57|29.41|33
1744053380000|2025-04-07 19:16:20|29.68|29.52|29.62|29.46|29.68|29.52|29.62|29.46|68
1744053390000|2025-04-07 19:16:30|29.6|29.44|29.68|29.52|29.74|29.58|29.55|29.39|244
1744053400000|2025-04-07 19:16:40|29.65|29.49|29.52|29.36|29.68|29.52|29.5|29.34|42
1744053410000|2025-04-07 19:16:50|29.5|29.34|29.52|29.36|29.52|29.36|29.47|29.31|37
1744053420000|2025-04-07 19:17:00|29.5|29.34|29.4|29.24|29.5|29.34|29.4|29.24|22
1744053430000|2025-04-07 19:17:10|29.39|29.23|29.4|29.24|29.4|29.24|29.35|29.19|9
1744053440000|2025-04-07 19:17:20|29.39|29.23|29.32|29.16|29.39|29.23|29.29|29.13|11
1744053450000|2025-04-07 19:17:30|29.33|29.17|29.4|29.24|29.4|29.24|29.33|29.17|11
1744053460000|2025-04-07 19:17:40|29.47|29.31|29.4|29.24|29.47|29.31|29.38|29.22|25
1744053470000|2025-04-07 19:17:50|29.45|29.29|29.35|29.19|29.45|29.29|29.35|29.19|26
1744053480000|2025-04-07 19:18:00|29.4|29.24|29.34|29.18|29.4|29.24|29.32|29.16|30
1744053490000|2025-04-07 19:18:10|29.3|29.14|29.13|28.97|29.32|29.16|29.13|28.97|46
1744053500000|2025-04-07 19:18:20|29.09|28.93|29.17|29.01|29.18|29.02|29.08|28.92|42
1744053510000|2025-04-07 19:18:30|29.18|29.02|29.15|28.99|29.23|29.07|29.13|28.97|28
1744053520000|2025-04-07 19:18:40|29.13|28.97|29.12|28.96|29.22|29.06|29.12|28.96|11
1744053530000|2025-04-07 19:18:50|29.14|28.98|29.12|28.96|29.19|29.03|29.12|28.96|22
1744053540000|2025-04-07 19:19:00|29.1|28.94|29.17|29.01|29.22|29.06|29.1|28.94|55
1744053550000|2025-04-07 19:19:10|29.18|29.02|29.22|29.06|29.25|29.09|29.18|29.02|28
1744053560000|2025-04-07 19:19:20|29.23|29.07|29.32|29.16|29.33|29.17|29.23|29.07|47
1744053570000|2025-04-07 19:19:30|29.35|29.19|29.27|29.11|29.35|29.19|29.27|29.11|20
1744053580000|2025-04-07 19:19:40|29.26|29.1|29.2|29.04|29.32|29.16|29.2|29.04|78
1744053590000|2025-04-07 19:19:50|29.19|29.03|29.25|29.09|29.26|29.1|29.19|29.03|25
1744053600000|2025-04-07 19:20:00|29.29|29.13|29.25|29.09|29.31|29.15|29.24|29.08|7
1744053610000|2025-04-07 19:20:10|29.24|29.08|29.25|29.09|29.25|29.09|29.14|28.98|27
1744053620000|2025-04-07 19:20:20|29.2|29.04|29.26|29.1|29.27|29.11|29.2|29.04|17
1744053630000|2025-04-07 19:20:30|29.27|29.11|29.3|29.14|29.32|29.16|29.27|29.11|8
1744053640000|2025-04-07 19:20:40|29.35|29.19|29.42|29.26|29.42|29.26|29.35|29.19|19
1744053650000|2025-04-07 19:20:50|29.47|29.31|29.42|29.26|29.48|29.32|29.42|29.26|15
1744053660000|2025-04-07 19:21:00|29.43|29.27|29.53|29.37|29.53|29.37|29.43|29.27|13
1744053670000|2025-04-07 19:21:10|||||||||6
1744053680000|2025-04-07 19:21:20|29.51|29.35|29.45|29.29|29.54|29.38|29.43|29.27|23
1744053690000|2025-04-07 19:21:30|29.46|29.3|29.48|29.32|29.53|29.37|29.43|29.27|6
1744053700000|2025-04-07 19:21:40|29.47|29.31|29.49|29.33|29.49|29.33|29.43|29.27|6
1744053710000|2025-04-07 19:21:50|29.51|29.35|29.48|29.32|29.53|29.37|29.45|29.29|5
1744053720000|2025-04-07 19:22:00|29.47|29.31|29.4|29.24|29.48|29.32|29.38|29.22|17
1744053730000|2025-04-07 19:22:10|29.43|29.27|29.27|29.11|29.43|29.27|29.27|29.11|28
1744053740000|2025-04-07 19:22:20|29.3|29.14|29.37|29.21|29.37|29.21|29.3|29.14|20
1744053750000|2025-04-07 19:22:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|10
1744053760000|2025-04-07 19:22:40|29.32|29.16|29.37|29.21|29.43|29.27|29.32|29.16|17
1744053770000|2025-04-07 19:22:50|29.38|29.22|29.38|29.22|29.42|29.26|29.37|29.21|6
1744053780000|2025-04-07 19:23:00|29.37|29.21|29.43|29.27|29.47|29.31|29.37|29.21|15
1744053790000|2025-04-07 19:23:10|29.47|29.31|29.43|29.27|29.48|29.32|29.43|29.27|2
1744053800000|2025-04-07 19:23:20|29.45|29.29|29.43|29.27|29.45|29.29|29.42|29.26|10
1744053810000|2025-04-07 19:23:30|29.42|29.26|29.46|29.3|29.48|29.32|29.42|29.26|38
1744053820000|2025-04-07 19:23:40|29.48|29.32|29.48|29.32|29.48|29.32|29.43|29.27|3
1744053830000|2025-04-07 19:23:50|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|5
1744053840000|2025-04-07 19:24:00|29.46|29.3|29.49|29.33|29.54|29.38|29.44|29.28|38
1744053850000|2025-04-07 19:24:10|29.5|29.34|29.55|29.39|29.55|29.39|29.45|29.29|33
1744053860000|2025-04-07 19:24:20|29.52|29.36|29.6|29.44|29.6|29.44|29.49|29.33|34
1744053870000|2025-04-07 19:24:30|29.65|29.49|29.55|29.39|29.65|29.49|29.5|29.34|42
1744053880000|2025-04-07 19:24:40|29.54|29.38|29.57|29.41|29.6|29.44|29.52|29.36|23
1744053890000|2025-04-07 19:24:50|29.55|29.39|29.55|29.39|29.6|29.44|29.54|29.38|12
1744053900000|2025-04-07 19:25:00|29.54|29.38|29.49|29.33|29.55|29.39|29.44|29.28|20
1744053910000|2025-04-07 19:25:10|29.44|29.28|29.54|29.38|29.54|29.38|29.44|29.28|13
1744053920000|2025-04-07 19:25:20|29.49|29.33|29.55|29.39|29.55|29.39|29.49|29.33|7
1744053930000|2025-04-07 19:25:30|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|5
1744053940000|2025-04-07 19:25:40|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|10
1744053950000|2025-04-07 19:25:50|29.55|29.39|29.64|29.48|29.64|29.48|29.55|29.39|15
1744053960000|2025-04-07 19:26:00|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|20
1744053970000|2025-04-07 19:26:10|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|4
1744053980000|2025-04-07 19:26:20|29.64|29.48|29.53|29.37|29.65|29.49|29.48|29.32|19
1744053990000|2025-04-07 19:26:30|29.51|29.35|29.54|29.38|29.54|29.38|29.44|29.28|14
1744054000000|2025-04-07 19:26:40|29.55|29.39|29.55|29.39|29.59|29.43|29.55|29.39|6
1744054010000|2025-04-07 19:26:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|5
1744054020000|2025-04-07 19:27:00|29.58|29.42|29.64|29.48|29.65|29.49|29.57|29.41|15
1744054030000|2025-04-07 19:27:10|29.65|29.49|29.71|29.55|29.71|29.55|29.6|29.44|20
1744054040000|2025-04-07 19:27:20|29.7|29.54|29.58|29.42|29.71|29.55|29.58|29.42|21
1744054050000|2025-04-07 19:27:30|29.6|29.44|29.61|29.45|29.66|29.5|29.58|29.42|8
1744054060000|2025-04-07 19:27:40|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|4
1744054070000|2025-04-07 19:27:50|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|14
1744054080000|2025-04-07 19:28:00|29.58|29.42|29.61|29.45|29.65|29.49|29.55|29.39|9
1744054090000|2025-04-07 19:28:10|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|10
1744054100000|2025-04-07 19:28:20|29.59|29.43|29.6|29.44|29.6|29.44|29.55|29.39|25
1744054110000|2025-04-07 19:28:30|29.61|29.45|29.55|29.39|29.61|29.45|29.55|29.39|19
1744054120000|2025-04-07 19:28:40|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|12
1744054130000|2025-04-07 19:28:50|29.5|29.34|29.58|29.42|29.6|29.44|29.5|29.34|22
1744054140000|2025-04-07 19:29:00|29.55|29.39|29.52|29.36|29.55|29.39|29.49|29.33|17
1744054150000|2025-04-07 19:29:10|29.54|29.38|29.55|29.39|29.55|29.39|29.5|29.34|9
1744054160000|2025-04-07 19:29:20|29.52|29.36|29.54|29.38|29.55|29.39|29.5|29.34|15
1744054170000|2025-04-07 19:29:30|29.55|29.39|29.49|29.33|29.55|29.39|29.49|29.33|17
1744054180000|2025-04-07 19:29:40|29.5|29.34|29.52|29.36|29.54|29.38|29.49|29.33|14
1744054190000|2025-04-07 19:29:50|29.53|29.37|29.61|29.45|29.61|29.45|29.53|29.37|41
1744054200000|2025-04-07 19:30:00|29.6|29.44|29.5|29.34|29.61|29.45|29.5|29.34|16
1744054210000|2025-04-07 19:30:10|29.47|29.31|29.44|29.28|29.5|29.34|29.44|29.28|63
1744054220000|2025-04-07 19:30:20|29.49|29.33|29.38|29.22|29.49|29.33|29.36|29.2|66
1744054230000|2025-04-07 19:30:30|29.39|29.23|29.43|29.27|29.49|29.33|29.39|29.23|14
1744054240000|2025-04-07 19:30:40|29.39|29.23|29.33|29.17|29.39|29.23|29.33|29.17|13
1744054250000|2025-04-07 19:30:50|29.35|29.19|29.38|29.22|29.4|29.24|29.35|29.19|21
1744054260000|2025-04-07 19:31:00|29.33|29.17|29.32|29.16|29.33|29.17|29.27|29.11|27
1744054270000|2025-04-07 19:31:10|29.27|29.11|29.32|29.16|29.37|29.21|29.27|29.11|16
1744054280000|2025-04-07 19:31:20|29.33|29.17|29.32|29.16|29.33|29.17|29.28|29.12|5
1744054290000|2025-04-07 19:31:30|29.28|29.12|29.27|29.11|29.33|29.17|29.27|29.11|10
1744054300000|2025-04-07 19:31:40|29.28|29.12|29.28|29.12|29.32|29.16|29.27|29.11|5
1744054310000|2025-04-07 19:31:50|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|38
1744054320000|2025-04-07 19:32:00|29.3|29.14|29.15|28.99|29.3|29.14|29.1|28.94|37
1744054330000|2025-04-07 19:32:10|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|10
1744054340000|2025-04-07 19:32:20|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|19
1744054350000|2025-04-07 19:32:30|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|5
1744054360000|2025-04-07 19:32:40|29.09|28.93|29.1|28.94|29.1|28.94|29.04|28.88|45
1744054370000|2025-04-07 19:32:50|29.09|28.93|29.1|28.94|29.15|28.99|29.09|28.93|15
1744054380000|2025-04-07 19:33:00|29.09|28.93|28.99|28.83|29.1|28.94|28.99|28.83|22
1744054390000|2025-04-07 19:33:10|29.03|28.87|29.12|28.96|29.12|28.96|28.99|28.83|31
1744054400000|2025-04-07 19:33:20|29.1|28.94|29.1|28.94|29.15|28.99|29.05|28.89|130
1744054410000|2025-04-07 19:33:30|29.07|28.91|29.1|28.94|29.1|28.94|29.05|28.89|12
1744054420000|2025-04-07 19:33:40|29.11|28.95|29.13|28.97|29.13|28.97|29.05|28.89|74
1744054430000|2025-04-07 19:33:50|29.11|28.95|29.05|28.89|29.13|28.97|29.05|28.89|52
1744054440000|2025-04-07 19:34:00|29.07|28.91|29.06|28.9|29.07|28.91|29|28.84|22
1744054450000|2025-04-07 19:34:10|29.05|28.89|29.05|28.89|29.06|28.9|29|28.84|21
1744054460000|2025-04-07 19:34:20|29.09|28.93|29.1|28.94|29.14|28.98|29.09|28.93|16
1744054470000|2025-04-07 19:34:30|29.09|28.93|29.04|28.88|29.1|28.94|29.04|28.88|26
1744054480000|2025-04-07 19:34:40|28.99|28.83|29.1|28.94|29.1|28.94|28.99|28.83|31
1744054490000|2025-04-07 19:34:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|13
1744054500000|2025-04-07 19:35:00|29.14|28.98|29.05|28.89|29.14|28.98|29.02|28.86|31
1744054510000|2025-04-07 19:35:10|29.1|28.94|29.05|28.89|29.11|28.95|29.05|28.89|9
1744054520000|2025-04-07 19:35:20|29.1|28.94|29.16|29|29.23|29.07|29.1|28.94|92
1744054530000|2025-04-07 19:35:30|29.15|28.99|29.11|28.95|29.16|29|29.08|28.92|31
1744054540000|2025-04-07 19:35:40|29.16|29|29.08|28.92|29.16|29|29.06|28.9|34
1744054550000|2025-04-07 19:35:50|29.1|28.94|29.1|28.94|29.11|28.95|29.08|28.92|25
1744054560000|2025-04-07 19:36:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|27
1744054570000|2025-04-07 19:36:10|29.06|28.9|29.11|28.95|29.16|29|29.05|28.89|76
1744054580000|2025-04-07 19:36:20|29.16|29|29.16|29|29.17|29.01|29.16|29|13
1744054590000|2025-04-07 19:36:30|29.15|28.99|29.1|28.94|29.15|28.99|29.09|28.93|27
1744054600000|2025-04-07 19:36:40|29.13|28.97|29.16|29|29.16|29|29.1|28.94|5
1744054610000|2025-04-07 19:36:50|29.15|28.99|29.05|28.89|29.15|28.99|29.05|28.89|23
1744054620000|2025-04-07 19:37:00|29.06|28.9|28.99|28.83|29.1|28.94|28.94|28.78|121
1744054630000|2025-04-07 19:37:10|29|28.84|29.05|28.89|29.1|28.94|28.95|28.79|93
1744054640000|2025-04-07 19:37:20|29.06|28.9|29.03|28.87|29.08|28.92|29|28.84|16
1744054650000|2025-04-07 19:37:30|29.01|28.85|29.03|28.87|29.06|28.9|28.96|28.8|26
1744054660000|2025-04-07 19:37:40|29.01|28.85|28.94|28.78|29.03|28.87|28.94|28.78|34
1744054670000|2025-04-07 19:37:50|28.92|28.76|28.92|28.76|28.94|28.78|28.9|28.74|4
1744054680000|2025-04-07 19:38:00|28.94|28.78|28.89|28.73|28.94|28.78|28.85|28.69|7
1744054690000|2025-04-07 19:38:10|28.95|28.79|28.96|28.8|28.96|28.8|28.9|28.74|36
1744054700000|2025-04-07 19:38:20|28.95|28.79|29|28.84|29|28.84|28.95|28.79|11
1744054710000|2025-04-07 19:38:30|29.01|28.85|29.01|28.85|29.01|28.85|29|28.84|10
1744054720000|2025-04-07 19:38:40|29|28.84|29|28.84|29.01|28.85|29|28.84|7
1744054730000|2025-04-07 19:38:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|21
1744054740000|2025-04-07 19:39:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|21
1744054750000|2025-04-07 19:39:10|28.96|28.8|28.96|28.8|28.96|28.8|28.93|28.77|4
1744054760000|2025-04-07 19:39:20|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|22
1744054770000|2025-04-07 19:39:30|28.98|28.82|29.05|28.89|29.06|28.9|28.98|28.82|24
1744054780000|2025-04-07 19:39:40|29.06|28.9|29.06|28.9|29.06|28.9|29.05|28.89|30
1744054790000|2025-04-07 19:39:50|29.08|28.92|29.08|28.92|29.11|28.95|29.08|28.92|12
1744054800000|2025-04-07 19:40:00|29.06|28.9|29.18|29.02|29.18|29.02|29.01|28.85|84
1744054810000|2025-04-07 19:40:10|29.19|29.03|29.18|29.02|29.19|29.03|29.14|28.98|37
1744054820000|2025-04-07 19:40:20|29.16|29|29.13|28.97|29.16|29|29.08|28.92|12
1744054830000|2025-04-07 19:40:30|29.18|29.02|29.19|29.03|29.19|29.03|29.16|29|25
1744054840000|2025-04-07 19:40:40|29.2|29.04|29.19|29.03|29.24|29.08|29.19|29.03|23
1744054850000|2025-04-07 19:40:50|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|15
1744054860000|2025-04-07 19:41:00|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|19
1744054870000|2025-04-07 19:41:10|29.22|29.06|29.19|29.03|29.22|29.06|29.14|28.98|21
1744054880000|2025-04-07 19:41:20|29.2|29.04|29.22|29.06|29.24|29.08|29.2|29.04|10
1744054890000|2025-04-07 19:41:30|29.24|29.08|29.3|29.14|29.3|29.14|29.2|29.04|31
1744054900000|2025-04-07 19:41:40|29.26|29.1|29.2|29.04|29.3|29.14|29.2|29.04|14
1744054910000|2025-04-07 19:41:50|29.22|29.06|29.25|29.09|29.26|29.1|29.2|29.04|26
1744054920000|2025-04-07 19:42:00|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|20
1744054930000|2025-04-07 19:42:10|29.24|29.08|29.25|29.09|29.26|29.1|29.24|29.08|31
1744054940000|2025-04-07 19:42:20|29.22|29.06|29.14|28.98|29.25|29.09|29.09|28.93|29
1744054950000|2025-04-07 19:42:30|29.15|28.99|29.26|29.1|29.26|29.1|29.14|28.98|44
1744054960000|2025-04-07 19:42:40|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|16
1744054970000|2025-04-07 19:42:50|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|33
1744054980000|2025-04-07 19:43:00|29.25|29.09|29.31|29.15|29.31|29.15|29.25|29.09|21
1744054990000|2025-04-07 19:43:10|29.28|29.12|29.26|29.1|29.31|29.15|29.25|29.09|11
1744055000000|2025-04-07 19:43:20|29.31|29.15|29.26|29.1|29.31|29.15|29.25|29.09|29
1744055010000|2025-04-07 19:43:30|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|1
1744055020000|2025-04-07 19:43:40|29.27|29.11|29.31|29.15|29.33|29.17|29.27|29.11|33
1744055030000|2025-04-07 19:43:50|29.3|29.14|29.31|29.15|29.31|29.15|29.28|29.12|25
1744055040000|2025-04-07 19:44:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|39
1744055060000|2025-04-07 19:44:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|4
1744055070000|2025-04-07 19:44:30|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|77
1744055080000|2025-04-07 19:44:40|29.32|29.16|29.36|29.2|29.38|29.22|29.31|29.15|27
1744055090000|2025-04-07 19:44:50|29.34|29.18|29.38|29.22|29.38|29.22|29.31|29.15|24
1744055100000|2025-04-07 19:45:00|29.41|29.25|29.44|29.28|29.46|29.3|29.36|29.2|40
1744055110000|2025-04-07 19:45:10|29.43|29.27|29.35|29.19|29.44|29.28|29.31|29.15|19
1744055120000|2025-04-07 19:45:20|29.36|29.2|29.33|29.17|29.4|29.24|29.3|29.14|11
1744055130000|2025-04-07 19:45:30|29.31|29.15|29.3|29.14|29.31|29.15|29.25|29.09|34
1744055140000|2025-04-07 19:45:40|29.31|29.15|29.36|29.2|29.36|29.2|29.3|29.14|25
1744055150000|2025-04-07 19:45:50|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|9
1744055160000|2025-04-07 19:46:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|24
1744055170000|2025-04-07 19:46:10|29.37|29.21|29.41|29.25|29.41|29.25|29.37|29.21|3
1744055180000|2025-04-07 19:46:20|29.43|29.27|29.38|29.22|29.43|29.27|29.37|29.21|19
1744055190000|2025-04-07 19:46:30|29.37|29.21|29.38|29.22|29.38|29.22|29.33|29.17|25
1744055200000|2025-04-07 19:46:40|29.37|29.21|29.42|29.26|29.42|29.26|29.32|29.16|118
1744055210000|2025-04-07 19:46:50|29.37|29.21|29.42|29.26|29.47|29.31|29.37|29.21|31
1744055220000|2025-04-07 19:47:00|29.36|29.2|29.37|29.21|29.37|29.21|29.26|29.1|49
1744055230000|2025-04-07 19:47:10|29.32|29.16|29.44|29.28|29.44|29.28|29.32|29.16|55
1744055240000|2025-04-07 19:47:20|29.45|29.29|29.47|29.31|29.49|29.33|29.44|29.28|53
1744055250000|2025-04-07 19:47:30|29.48|29.32|29.6|29.44|29.6|29.44|29.47|29.31|147
1744055260000|2025-04-07 19:47:40|29.58|29.42|29.6|29.44|29.62|29.46|29.55|29.39|56
1744055270000|2025-04-07 19:47:50|29.61|29.45|29.64|29.48|29.65|29.49|29.59|29.43|42
1744055280000|2025-04-07 19:48:00|29.65|29.49|29.71|29.55|29.71|29.55|29.65|29.49|78
1744055290000|2025-04-07 19:48:10|29.7|29.54|29.6|29.44|29.71|29.55|29.6|29.44|76
1744055300000|2025-04-07 19:48:20|29.59|29.43|29.65|29.49|29.66|29.5|29.59|29.43|68
1744055310000|2025-04-07 19:48:30|29.64|29.48|29.58|29.42|29.69|29.53|29.58|29.42|82
1744055320000|2025-04-07 19:48:40|29.54|29.38|29.57|29.41|29.62|29.46|29.54|29.38|43
1744055330000|2025-04-07 19:48:50|29.52|29.36|29.52|29.36|29.57|29.41|29.51|29.35|46
1744055340000|2025-04-07 19:49:00|29.51|29.35|29.51|29.35|29.56|29.4|29.46|29.3|79
1744055350000|2025-04-07 19:49:10|29.5|29.34|29.45|29.29|29.5|29.34|29.4|29.24|28
1744055360000|2025-04-07 19:49:20|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|32
1744055370000|2025-04-07 19:49:30|29.44|29.28|29.48|29.32|29.48|29.32|29.43|29.27|67
1744055380000|2025-04-07 19:49:40|29.49|29.33|29.51|29.35|29.54|29.38|29.48|29.32|23
1744055390000|2025-04-07 19:49:50|29.49|29.33|29.49|29.33|29.55|29.39|29.49|29.33|46
1744055400000|2025-04-07 19:50:00|29.47|29.31|29.63|29.47|29.63|29.47|29.47|29.31|84
1744055410000|2025-04-07 19:50:10|29.64|29.48|29.64|29.48|29.65|29.49|29.63|29.47|24
1744055420000|2025-04-07 19:50:20|29.63|29.47|29.63|29.47|29.64|29.48|29.58|29.42|54
1744055430000|2025-04-07 19:50:30|29.64|29.48|29.77|29.61|29.77|29.61|29.63|29.47|94
1744055440000|2025-04-07 19:50:40|29.82|29.66|29.72|29.56|29.82|29.66|29.72|29.56|73
1744055450000|2025-04-07 19:50:50|29.76|29.6|29.84|29.68|29.84|29.68|29.72|29.56|96
1744055460000|2025-04-07 19:51:00|29.88|29.72|29.87|29.71|29.97|29.81|29.87|29.71|83
1744055470000|2025-04-07 19:51:10|29.85|29.69|29.81|29.65|29.91|29.75|29.81|29.65|23
1744055480000|2025-04-07 19:51:20|29.79|29.63|29.75|29.59|29.79|29.63|29.68|29.52|119
1744055490000|2025-04-07 19:51:30|29.76|29.6|29.81|29.65|29.81|29.65|29.75|29.59|53
1744055500000|2025-04-07 19:51:40|29.8|29.64|29.69|29.53|29.81|29.65|29.69|29.53|56
1744055510000|2025-04-07 19:51:50|29.65|29.49|29.71|29.55|29.73|29.57|29.65|29.49|38
1744055520000|2025-04-07 19:52:00|29.72|29.56|29.74|29.58|29.78|29.62|29.68|29.52|60
1744055530000|2025-04-07 19:52:10|29.76|29.6|29.73|29.57|29.78|29.62|29.68|29.52|43
1744055540000|2025-04-07 19:52:20|29.72|29.56|29.66|29.5|29.73|29.57|29.61|29.45|97
1744055550000|2025-04-07 19:52:30|29.7|29.54|29.66|29.5|29.7|29.54|29.61|29.45|35
1744055560000|2025-04-07 19:52:40|29.65|29.49|29.75|29.59|29.75|29.59|29.6|29.44|66
1744055570000|2025-04-07 19:52:50|29.79|29.63|29.8|29.64|29.8|29.64|29.74|29.58|83
1744055580000|2025-04-07 19:53:00|29.75|29.59|29.8|29.64|29.83|29.67|29.69|29.53|100
1744055590000|2025-04-07 19:53:10|29.79|29.63|29.74|29.58|29.79|29.63|29.69|29.53|55
1744055600000|2025-04-07 19:53:20|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|50
1744055610000|2025-04-07 19:53:30|||||||||8
1744055620000|2025-04-07 19:53:40|29.74|29.58|29.76|29.6|29.76|29.6|29.7|29.54|51
1744055630000|2025-04-07 19:53:50|29.8|29.64|29.86|29.7|29.86|29.7|29.8|29.64|36
1744055640000|2025-04-07 19:54:00|29.91|29.75|29.91|29.75|30.06|29.9|29.91|29.75|101
1744055650000|2025-04-07 19:54:10|29.88|29.72|29.86|29.7|29.92|29.76|29.86|29.7|65
1744055660000|2025-04-07 19:54:20|29.85|29.69|29.8|29.64|29.86|29.7|29.77|29.61|86
1744055670000|2025-04-07 19:54:30|29.75|29.59|29.85|29.69|29.85|29.69|29.75|29.59|18
1744055680000|2025-04-07 19:54:40|29.82|29.66|29.65|29.49|29.82|29.66|29.6|29.44|87
1744055690000|2025-04-07 19:54:50|29.64|29.48|29.6|29.44|29.71|29.55|29.6|29.44|72
1744055700000|2025-04-07 19:55:00|29.55|29.39|29.54|29.38|29.64|29.48|29.49|29.33|66
1744055710000|2025-04-07 19:55:10|29.49|29.33|29.5|29.34|29.54|29.38|29.44|29.28|131
1744055720000|2025-04-07 19:55:20|29.46|29.3|29.31|29.15|29.5|29.34|29.31|29.15|96
1744055730000|2025-04-07 19:55:30|29.32|29.16|29.28|29.12|29.41|29.25|29.26|29.1|43
1744055740000|2025-04-07 19:55:40|29.26|29.1|29.36|29.2|29.37|29.21|29.26|29.1|18
1744055750000|2025-04-07 19:55:50|29.37|29.21|29.37|29.21|29.42|29.26|29.36|29.2|34
1744055760000|2025-04-07 19:56:00|29.36|29.2|29.41|29.25|29.41|29.25|29.34|29.18|18
1744055770000|2025-04-07 19:56:10|29.4|29.24|29.46|29.3|29.46|29.3|29.4|29.24|27
1744055780000|2025-04-07 19:56:20|29.47|29.31|29.41|29.25|29.47|29.31|29.4|29.24|27
1744055790000|2025-04-07 19:56:30|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|24
1744055800000|2025-04-07 19:56:40|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|25
1744055810000|2025-04-07 19:56:50|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|68
1744055820000|2025-04-07 19:57:00|29.38|29.22|29.42|29.26|29.44|29.28|29.36|29.2|58
1744055830000|2025-04-07 19:57:10|29.41|29.25|29.34|29.18|29.42|29.26|29.34|29.18|48
1744055840000|2025-04-07 19:57:20|29.32|29.16|29.37|29.21|29.37|29.21|29.31|29.15|49
1744055850000|2025-04-07 19:57:30|29.38|29.22|29.54|29.38|29.54|29.38|29.37|29.21|110
1744055860000|2025-04-07 19:57:40|29.52|29.36|29.47|29.31|29.52|29.36|29.42|29.26|58
1744055870000|2025-04-07 19:57:50|29.48|29.32|29.48|29.32|29.51|29.35|29.41|29.25|52
1744055880000|2025-04-07 19:58:00|29.47|29.31|29.42|29.26|29.47|29.31|29.39|29.23|27
1744055890000|2025-04-07 19:58:10|29.44|29.28|29.36|29.2|29.44|29.28|29.36|29.2|62
1744055900000|2025-04-07 19:58:20|29.37|29.21|29.41|29.25|29.41|29.25|29.32|29.16|74
1744055910000|2025-04-07 19:58:30|29.42|29.26|29.47|29.31|29.51|29.35|29.37|29.21|29
1744055920000|2025-04-07 19:58:40|29.46|29.3|29.5|29.34|29.51|29.35|29.46|29.3|41
1744055930000|2025-04-07 19:58:50|29.48|29.32|29.56|29.4|29.56|29.4|29.45|29.29|104
1744055940000|2025-04-07 19:59:00|29.51|29.35|29.46|29.3|29.55|29.39|29.45|29.29|123
1744055950000|2025-04-07 19:59:10|29.47|29.31|29.52|29.36|29.54|29.38|29.47|29.31|48
1744055960000|2025-04-07 19:59:20|29.49|29.33|29.5|29.34|29.54|29.38|29.49|29.33|47
1744055970000|2025-04-07 19:59:30|29.51|29.35|29.41|29.25|29.51|29.35|29.41|29.25|264
1744055980000|2025-04-07 19:59:40|29.45|29.29|29.39|29.23|29.45|29.29|29.39|29.23|216
1744055990000|2025-04-07 19:59:50|29.42|29.26|29.4|29.24|29.46|29.3|29.39|29.23|434
1744056000000|2025-04-07 20:00:00|29.42|29.26|29.38|29.22|29.42|29.26|29.37|29.21|85
1744056010000|2025-04-07 20:00:10|29.37|29.21|29.47|29.31|29.47|29.31|29.37|29.21|43
1744056020000|2025-04-07 20:00:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|21
1744056030000|2025-04-07 20:00:30|29.46|29.3|29.46|29.3|29.51|29.35|29.46|29.3|20
1744056040000|2025-04-07 20:00:40|29.45|29.29|29.43|29.27|29.46|29.3|29.43|29.27|27
1744056050000|2025-04-07 20:00:50|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|14
1744056060000|2025-04-07 20:01:00|29.42|29.26|29.41|29.25|29.45|29.29|29.41|29.25|16
1744056070000|2025-04-07 20:01:10|29.4|29.24|29.3|29.14|29.43|29.27|29.3|29.14|37
1744056080000|2025-04-07 20:01:20|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|32
1744056090000|2025-04-07 20:01:30|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|5
1744056100000|2025-04-07 20:01:40|29.29|29.13|29.25|29.09|29.3|29.14|29.25|29.09|35
1744056110000|2025-04-07 20:01:50|29.3|29.14|29.3|29.14|29.3|29.14|29.25|29.09|6
1744056120000|2025-04-07 20:02:00|29.28|29.12|29.31|29.15|29.34|29.18|29.25|29.09|78
1744056130000|2025-04-07 20:02:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|6
1744056140000|2025-04-07 20:02:20|29.33|29.17|29.35|29.19|29.36|29.2|29.33|29.17|52
1744056150000|2025-04-07 20:02:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|14
1744056160000|2025-04-07 20:02:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|3
1744056170000|2025-04-07 20:02:50|29.39|29.23|29.37|29.21|29.39|29.23|29.36|29.2|12
1744056180000|2025-04-07 20:03:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|12
1744056190000|2025-04-07 20:03:10|29.32|29.16|29.31|29.15|29.36|29.2|29.31|29.15|11
1744056200000|2025-04-07 20:03:20|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|48
1744056210000|2025-04-07 20:03:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|14
1744056220000|2025-04-07 20:03:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|3
1744056230000|2025-04-07 20:03:50|29.3|29.14|29.3|29.14|29.33|29.17|29.3|29.14|20
1744056240000|2025-04-07 20:04:00|29.31|29.15|29.31|29.15|29.31|29.15|29.3|29.14|2
1744056250000|2025-04-07 20:04:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|1
1744056260000|2025-04-07 20:04:20|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|6
1744056270000|2025-04-07 20:04:30|29.31|29.15|29.25|29.09|29.31|29.15|29.25|29.09|2
1744056280000|2025-04-07 20:04:40|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|9
1744056290000|2025-04-07 20:04:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|4
1744056300000|2025-04-07 20:05:00|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|148
1744056310000|2025-04-07 20:05:10|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|7
1744056320000|2025-04-07 20:05:20|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|18
1744056330000|2025-04-07 20:05:30|29.08|28.92|29.09|28.93|29.09|28.93|29.04|28.88|18
1744056340000|2025-04-07 20:05:40|29.14|28.98|29.14|28.98|29.15|28.99|29.13|28.97|47
1744056350000|2025-04-07 20:05:50|29.12|28.96|29.09|28.93|29.12|28.96|29.07|28.91|31
1744056360000|2025-04-07 20:06:00|29.07|28.91|29.02|28.86|29.09|28.93|29.02|28.86|37
1744056370000|2025-04-07 20:06:10|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|27
1744056380000|2025-04-07 20:06:20|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|16
1744056390000|2025-04-07 20:06:30|29.01|28.85|29.01|28.85|29.02|28.86|29.01|28.85|12
1744056400000|2025-04-07 20:06:40|28.98|28.82|28.96|28.8|29.01|28.85|28.96|28.8|9
1744056410000|2025-04-07 20:06:50|29.01|28.85|29|28.84|29.01|28.85|28.96|28.8|15
1744056420000|2025-04-07 20:07:00|28.97|28.81|28.96|28.8|28.98|28.82|28.95|28.79|30
1744056430000|2025-04-07 20:07:10|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|9
1744056440000|2025-04-07 20:07:20|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|5
1744056450000|2025-04-07 20:07:30|29|28.84|29.01|28.85|29.01|28.85|29|28.84|5
1744056460000|2025-04-07 20:07:40|29.03|28.87|29|28.84|29.05|28.89|29|28.84|36
1744056470000|2025-04-07 20:07:50|28.95|28.79|28.8|28.64|28.95|28.79|28.8|28.64|54
1744056480000|2025-04-07 20:08:00|28.85|28.69|28.89|28.73|28.96|28.8|28.85|28.69|47
1744056490000|2025-04-07 20:08:10|28.9|28.74|28.91|28.75|28.91|28.75|28.88|28.72|20
1744056500000|2025-04-07 20:08:20|28.9|28.74|28.87|28.71|28.91|28.75|28.86|28.7|48
1744056510000|2025-04-07 20:08:30|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|18
1744056520000|2025-04-07 20:08:40|28.86|28.7|28.85|28.69|28.87|28.71|28.75|28.59|64
1744056530000|2025-04-07 20:08:50|28.88|28.72|28.87|28.71|28.89|28.73|28.8|28.64|51
1744056540000|2025-04-07 20:09:00|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|17
1744056550000|2025-04-07 20:09:10|28.9|28.74|28.8|28.64|28.9|28.74|28.79|28.63|21
1744056560000|2025-04-07 20:09:20|28.78|28.62|28.67|28.51|28.78|28.62|28.67|28.51|21
1744056570000|2025-04-07 20:09:30|28.64|28.48|28.64|28.48|28.64|28.48|28.6|28.44|44
1744056580000|2025-04-07 20:09:40|28.63|28.47|28.69|28.53|28.7|28.54|28.62|28.46|22
1744056590000|2025-04-07 20:09:50|28.67|28.51|28.67|28.51|28.72|28.56|28.63|28.47|48
1744056600000|2025-04-07 20:10:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|52
1744056610000|2025-04-07 20:10:10|28.78|28.62|28.77|28.61|28.79|28.63|28.77|28.61|24
1744056620000|2025-04-07 20:10:20|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|30
1744056630000|2025-04-07 20:10:30|28.68|28.52|28.67|28.51|28.72|28.56|28.67|28.51|26
1744056640000|2025-04-07 20:10:40|28.62|28.46|28.59|28.43|28.62|28.46|28.55|28.39|58
1744056650000|2025-04-07 20:10:50|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|32
1744056660000|2025-04-07 20:11:00|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|35
1744056670000|2025-04-07 20:11:10|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|13
1744056680000|2025-04-07 20:11:20|28.59|28.43|28.57|28.41|28.63|28.47|28.55|28.39|43
1744056690000|2025-04-07 20:11:30|28.56|28.4|28.57|28.41|28.57|28.41|28.55|28.39|43
1744056700000|2025-04-07 20:11:40|28.55|28.39|28.54|28.38|28.57|28.41|28.52|28.36|43
1744056710000|2025-04-07 20:11:50|28.5|28.34|28.4|28.24|28.5|28.34|28.4|28.24|41
1744056720000|2025-04-07 20:12:00|28.44|28.28|28.5|28.34|28.5|28.34|28.43|28.27|18
1744056730000|2025-04-07 20:12:10|28.49|28.33|28.57|28.41|28.58|28.42|28.49|28.33|24
1744056740000|2025-04-07 20:12:20|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|8
1744056750000|2025-04-07 20:12:30|28.57|28.41|28.57|28.41|28.6|28.44|28.57|28.41|1
1744056760000|2025-04-07 20:12:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|12
1744056770000|2025-04-07 20:12:50|28.59|28.43|28.65|28.49|28.65|28.49|28.59|28.43|14
1744056780000|2025-04-07 20:13:00|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|10
1744056790000|2025-04-07 20:13:10|28.63|28.47|28.65|28.49|28.68|28.52|28.63|28.47|16
1744056800000|2025-04-07 20:13:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|21
1744056810000|2025-04-07 20:13:30|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|3
1744056820000|2025-04-07 20:13:40|||||||||8
1744056830000|2025-04-07 20:13:50|||||||||22
1744056840000|2025-04-07 20:14:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|46
1744056850000|2025-04-07 20:14:10|||||||||3
1744056860000|2025-04-07 20:14:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|3
1744056870000|2025-04-07 20:14:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|26
1744056880000|2025-04-07 20:14:40|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|6
1744056890000|2025-04-07 20:14:50|28.64|28.48|28.65|28.49|28.7|28.54|28.63|28.47|15
1744057800000|2025-04-07 20:30:00|28.98|28.82|28.88|28.72|28.98|28.82|28.88|28.72|5
1744057810000|2025-04-07 20:30:10|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|2
1744057820000|2025-04-07 20:30:20|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|2
1744057830000|2025-04-07 20:30:30|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|0
1744057840000|2025-04-07 20:30:40|28.89|28.73|28.98|28.82|28.98|28.82|28.84|28.68|39
1744057850000|2025-04-07 20:30:50|28.97|28.81|29.01|28.85|29.01|28.85|28.95|28.79|31
1744057860000|2025-04-07 20:31:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|1
1744057870000|2025-04-07 20:31:10|28.95|28.79|28.95|28.79|28.96|28.8|28.9|28.74|15
1744057910000|2025-04-07 20:31:50|28.96|28.8|28.97|28.81|28.98|28.82|28.96|28.8|1
1744057920000|2025-04-07 20:32:00|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|0
1744057930000|2025-04-07 20:32:10|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1744057940000|2025-04-07 20:32:20|28.99|28.83|28.99|28.83|29|28.84|28.99|28.83|0
1744057950000|2025-04-07 20:32:30|28.95|28.79|28.94|28.78|28.97|28.81|28.94|28.78|1
1744057960000|2025-04-07 20:32:40|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|1
1744057970000|2025-04-07 20:32:50|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|1
1744057980000|2025-04-07 20:33:00|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|3
1744057990000|2025-04-07 20:33:10|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|2
1744058000000|2025-04-07 20:33:20|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1744058010000|2025-04-07 20:33:30|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|8
1744058020000|2025-04-07 20:33:40|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|8
1744058030000|2025-04-07 20:33:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058040000|2025-04-07 20:34:00|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|2
1744058050000|2025-04-07 20:34:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1744058070000|2025-04-07 20:34:30|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|6
1744058080000|2025-04-07 20:34:40|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|3
1744058090000|2025-04-07 20:34:50|28.91|28.75|28.95|28.79|28.96|28.8|28.91|28.75|2
1744058100000|2025-04-07 20:35:00|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|3
1744058110000|2025-04-07 20:35:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1744058120000|2025-04-07 20:35:20|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|0
1744058130000|2025-04-07 20:35:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058140000|2025-04-07 20:35:40|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1744058150000|2025-04-07 20:35:50|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|3
1744058160000|2025-04-07 20:36:00|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|0
1744058170000|2025-04-07 20:36:10|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|0
1744058180000|2025-04-07 20:36:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|3
1744058190000|2025-04-07 20:36:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|7
1744058200000|2025-04-07 20:36:40|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|3
1744058210000|2025-04-07 20:36:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|7
1744058220000|2025-04-07 20:37:00|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|3
1744058230000|2025-04-07 20:37:10|28.9|28.74|28.95|28.79|28.96|28.8|28.9|28.74|30
1744058240000|2025-04-07 20:37:20|28.96|28.8|28.91|28.75|28.96|28.8|28.9|28.74|0
1744058250000|2025-04-07 20:37:30|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|0
1744058260000|2025-04-07 20:37:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744058270000|2025-04-07 20:37:50|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|11
1744058280000|2025-04-07 20:38:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1744058290000|2025-04-07 20:38:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058300000|2025-04-07 20:38:20|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1744058310000|2025-04-07 20:38:30|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|9
1744058320000|2025-04-07 20:38:40|28.96|28.8|28.97|28.81|28.97|28.81|28.94|28.78|7
1744058330000|2025-04-07 20:38:50|29|28.84|29.02|28.86|29.02|28.86|29|28.84|5
1744058340000|2025-04-07 20:39:00|||||||||9
1744058350000|2025-04-07 20:39:10|||||||||1
1744058360000|2025-04-07 20:39:20|||||||||2
1744058370000|2025-04-07 20:39:30|||||||||1
1744058380000|2025-04-07 20:39:40|28.99|28.83|29|28.84|29.02|28.86|28.97|28.81|8
1744058390000|2025-04-07 20:39:50|29.02|28.86|29|28.84|29.02|28.86|28.99|28.83|6
1744058400000|2025-04-07 20:40:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|3
1744058420000|2025-04-07 20:40:20|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|2
1744058430000|2025-04-07 20:40:30|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|7
1744058440000|2025-04-07 20:40:40|||||||||1
1744058450000|2025-04-07 20:40:50|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|0
1744058460000|2025-04-07 20:41:00|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|0
1744058470000|2025-04-07 20:41:10|29.01|28.85|28.99|28.83|29.02|28.86|28.99|28.83|2
1744058480000|2025-04-07 20:41:20|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|5
1744058490000|2025-04-07 20:41:30|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|12
1744058500000|2025-04-07 20:41:40|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|16
1744058510000|2025-04-07 20:41:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1744058530000|2025-04-07 20:42:10|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744058540000|2025-04-07 20:42:20|28.95|28.79|28.92|28.76|28.95|28.79|28.92|28.76|4
1744058550000|2025-04-07 20:42:30|||||||||15
1744058560000|2025-04-07 20:42:40|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|23
1744058570000|2025-04-07 20:42:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1744058580000|2025-04-07 20:43:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1744058590000|2025-04-07 20:43:10|28.92|28.76|28.92|28.76|28.92|28.76|28.91|28.75|2
1744058600000|2025-04-07 20:43:20|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|2
1744058610000|2025-04-07 20:43:30|28.87|28.71|28.86|28.7|28.89|28.73|28.86|28.7|1
1744058620000|2025-04-07 20:43:40|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|1
1744058630000|2025-04-07 20:43:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|16
1744058640000|2025-04-07 20:44:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|19
1744058660000|2025-04-07 20:44:20|28.91|28.75|28.92|28.76|28.94|28.78|28.89|28.73|0
1744058670000|2025-04-07 20:44:30|28.91|28.75|28.92|28.76|28.92|28.76|28.9|28.74|0
1744058680000|2025-04-07 20:44:40|28.91|28.75|28.9|28.74|28.92|28.76|28.89|28.73|1
1744058690000|2025-04-07 20:44:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|7
1744058700000|2025-04-07 20:45:00|28.9|28.74|28.89|28.73|28.91|28.75|28.87|28.71|15
1744058710000|2025-04-07 20:45:10|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|5
1744058720000|2025-04-07 20:45:20|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|4
1744058740000|2025-04-07 20:45:40|28.93|28.77|28.95|28.79|28.96|28.8|28.93|28.77|2
1744058760000|2025-04-07 20:46:00|28.96|28.8|28.99|28.83|28.99|28.83|28.95|28.79|14
1744058770000|2025-04-07 20:46:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1744058780000|2025-04-07 20:46:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744058800000|2025-04-07 20:46:40|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|3
1744058810000|2025-04-07 20:46:50|||||||||1
1744058820000|2025-04-07 20:47:00|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|0
1744058830000|2025-04-07 20:47:10|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|0
1744058850000|2025-04-07 20:47:30|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|6
1744058860000|2025-04-07 20:47:40|29.01|28.85|29|28.84|29.02|28.86|28.99|28.83|1
1744058910000|2025-04-07 20:48:30|||||||||1
1744058920000|2025-04-07 20:48:40|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|1
1744058930000|2025-04-07 20:48:50|29.03|28.87|29.03|28.87|29.04|28.88|29.03|28.87|0
1744058940000|2025-04-07 20:49:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|1
1744058950000|2025-04-07 20:49:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|3
1744058960000|2025-04-07 20:49:20|||||||||1
1744058980000|2025-04-07 20:49:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744058990000|2025-04-07 20:49:50|29|28.84|29|28.84|29|28.84|29|28.84|2
1744059000000|2025-04-07 20:50:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1744059010000|2025-04-07 20:50:10|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|24
1744059020000|2025-04-07 20:50:20|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|4
1744059050000|2025-04-07 20:50:50|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|3
1744059060000|2025-04-07 20:51:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|10
1744059080000|2025-04-07 20:51:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|13
1744059090000|2025-04-07 20:51:30|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744059110000|2025-04-07 20:51:50|29.05|28.89|29.14|28.98|29.14|28.98|29.05|28.89|16
1744059120000|2025-04-07 20:52:00|29.12|28.96|29.13|28.97|29.14|28.98|29.11|28.95|20
1744059130000|2025-04-07 20:52:10|29.1|28.94|29.1|28.94|29.1|28.94|29.06|28.9|1
1744059140000|2025-04-07 20:52:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|3
1744059150000|2025-04-07 20:52:30|29.11|28.95|29.14|28.98|29.15|28.99|29.09|28.93|12
1744059160000|2025-04-07 20:52:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|12
1744059170000|2025-04-07 20:52:50|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|18
1744059180000|2025-04-07 20:53:00|29.18|29.02|29.23|29.07|29.25|29.09|29.18|29.02|2
1744059190000|2025-04-07 20:53:10|29.28|29.12|29.22|29.06|29.28|29.12|29.22|29.06|8
1744059200000|2025-04-07 20:53:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1744059220000|2025-04-07 20:53:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1744059230000|2025-04-07 20:53:50|29.28|29.03|29.26|29.1|29.28|29.1|29.23|29.03|1
1744059250000|2025-04-07 20:54:10|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|2
1744059260000|2025-04-07 20:54:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|7
1744059270000|2025-04-07 20:54:30|||||||||3
1744059280000|2025-04-07 20:54:40|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|0
1744059290000|2025-04-07 20:54:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|6
1744059310000|2025-04-07 20:55:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1744059320000|2025-04-07 20:55:20|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|1
1744059340000|2025-04-07 20:55:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|5
1744059360000|2025-04-07 20:56:00|||||||||3
1744059380000|2025-04-07 20:56:20|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|1
1744059390000|2025-04-07 20:56:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1744059410000|2025-04-07 20:56:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1744059420000|2025-04-07 20:57:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1744059430000|2025-04-07 20:57:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1744059440000|2025-04-07 20:57:20|||||||||1
1744059470000|2025-04-07 20:57:50|29.12|28.96|29.18|29.02|29.18|29.02|29.12|28.96|53
1744059480000|2025-04-07 20:58:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|17
1744059500000|2025-04-07 20:58:20|||||||||1
1744059520000|2025-04-07 20:58:40|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|30
1744059530000|2025-04-07 20:58:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1744059540000|2025-04-07 20:59:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|12
1744059550000|2025-04-07 20:59:10|||||||||1
1744059580000|2025-04-07 20:59:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|8
1744059590000|2025-04-07 20:59:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1744063200000|2025-04-07 22:00:00|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1744063210000|2025-04-07 22:00:10|28.88|28.63|28.94|28.78|28.98|28.78|28.88|28.63|1
1744063220000|2025-04-07 22:00:20|28.96|28.8|28.96|28.8|29|28.8|28.95|28.74|3
1744063240000|2025-04-07 22:00:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|2
1744063250000|2025-04-07 22:00:50|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|3
1744063260000|2025-04-07 22:01:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744063280000|2025-04-07 22:01:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1744063290000|2025-04-07 22:01:30|||||||||2
1744063300000|2025-04-07 22:01:40|||||||||4
1744063310000|2025-04-07 22:01:50|||||||||3
1744063340000|2025-04-07 22:02:20|||||||||4
1744063350000|2025-04-07 22:02:30|28.98|28.82|29.07|28.91|29.07|28.91|28.98|28.82|9
1744063360000|2025-04-07 22:02:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1744063370000|2025-04-07 22:02:50|29.08|28.92|29.09|28.93|29.09|28.93|29.06|28.9|1
1744063380000|2025-04-07 22:03:00|29.1|28.94|29.11|28.95|29.14|28.98|29.09|28.93|5
1744063390000|2025-04-07 22:03:10|29.13|28.97|29.09|28.93|29.13|28.97|29.09|28.93|0
1744063400000|2025-04-07 22:03:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|1
1744063420000|2025-04-07 22:03:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1744063430000|2025-04-07 22:03:50|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|0
1744063450000|2025-04-07 22:04:10|||||||||2
1744063460000|2025-04-07 22:04:20|29.13|28.97|29.14|28.98|29.16|29|29.13|28.97|1
1744063470000|2025-04-07 22:04:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1744063480000|2025-04-07 22:04:40|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|0
1744063500000|2025-04-07 22:05:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|3
1744063510000|2025-04-07 22:05:10|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1744063520000|2025-04-07 22:05:20|29.06|28.9|29.02|28.86|29.06|28.9|29.02|28.86|2
1744063530000|2025-04-07 22:05:30|28.97|28.81|29|28.84|29|28.84|28.97|28.81|3
1744063540000|2025-04-07 22:05:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1744063550000|2025-04-07 22:05:50|29|28.84|29|28.84|29|28.84|29|28.84|2
1744063570000|2025-04-07 22:06:10|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744063580000|2025-04-07 22:06:20|29|28.84|29|28.84|29|28.84|29|28.84|0
1744063600000|2025-04-07 22:06:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744063610000|2025-04-07 22:06:50|||||||||1
1744063650000|2025-04-07 22:07:30|29|28.84|29|28.84|29|28.84|29|28.84|0
1744063670000|2025-04-07 22:07:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|1
1744063680000|2025-04-07 22:08:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|2
1744063700000|2025-04-07 22:08:20|29|28.84|29.06|28.9|29.06|28.9|29|28.84|0
1744063710000|2025-04-07 22:08:30|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744063720000|2025-04-07 22:08:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1744063730000|2025-04-07 22:08:50|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744063740000|2025-04-07 22:09:00|29.06|28.9|29.04|28.88|29.1|28.9|29.02|28.85|0
1744063750000|2025-04-07 22:09:10|29.02|28.86|28.99|28.83|29.02|28.86|28.99|28.83|0
1744063800000|2025-04-07 22:10:00|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744063820000|2025-04-07 22:10:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744063830000|2025-04-07 22:10:30|28.99|28.83|28.98|28.82|29.03|28.83|28.98|28.78|2
1744063840000|2025-04-07 22:10:40|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744063850000|2025-04-07 22:10:50|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|10
1744063860000|2025-04-07 22:11:00|28.91|28.75|28.88|28.72|28.91|28.75|28.85|28.69|4
1744063880000|2025-04-07 22:11:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1744063890000|2025-04-07 22:11:30|||||||||1
1744063900000|2025-04-07 22:11:40|28.86|28.7|28.88|28.72|28.91|28.72|28.86|28.66|2
1744063910000|2025-04-07 22:11:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|1
1744063920000|2025-04-07 22:12:00|||||||||1
1744063940000|2025-04-07 22:12:20|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|2
1744063950000|2025-04-07 22:12:30|||||||||1
1744063960000|2025-04-07 22:12:40|28.83|28.67|28.82|28.66|28.83|28.67|28.82|28.66|1
1744063980000|2025-04-07 22:13:00|||||||||1
1744063990000|2025-04-07 22:13:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1744064010000|2025-04-07 22:13:30|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|0
1744064020000|2025-04-07 22:13:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|3
1744064040000|2025-04-07 22:14:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744064080000|2025-04-07 22:14:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|2
1744064120000|2025-04-07 22:15:20|28.85|28.69|28.82|28.66|28.85|28.69|28.82|28.66|3
1744064130000|2025-04-07 22:15:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|2
1744064150000|2025-04-07 22:15:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|5
1744064160000|2025-04-07 22:16:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1744064170000|2025-04-07 22:16:10|28.82|28.66|28.82|28.66|28.83|28.67|28.82|28.66|3
1744064190000|2025-04-07 22:16:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1744064200000|2025-04-07 22:16:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744064210000|2025-04-07 22:16:50|28.84|28.68|28.76|28.6|28.84|28.68|28.76|28.6|5
1744064220000|2025-04-07 22:17:00|28.74|28.58|28.71|28.55|28.74|28.58|28.69|28.53|3
1744064240000|2025-04-07 22:17:20|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|4
1744064310000|2025-04-07 22:18:30|||||||||3
1744064320000|2025-04-07 22:18:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|8
1744064330000|2025-04-07 22:18:50|28.72|28.56|28.66|28.5|28.72|28.56|28.66|28.5|4
1744064340000|2025-04-07 22:19:00|28.64|28.48|28.63|28.47|28.66|28.5|28.63|28.47|22
1744064350000|2025-04-07 22:19:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1744064360000|2025-04-07 22:19:20|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|12
1744064370000|2025-04-07 22:19:30|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|0
1744064380000|2025-04-07 22:19:40|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|10
1744064390000|2025-04-07 22:19:50|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|4
1744064400000|2025-04-07 22:20:00|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|3
1744064410000|2025-04-07 22:20:10|||||||||2
1744064420000|2025-04-07 22:20:20|28.71|28.55|28.72|28.56|28.72|28.56|28.71|28.55|2
1744064430000|2025-04-07 22:20:30|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|6
1744064450000|2025-04-07 22:20:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|6
1744064460000|2025-04-07 22:21:00|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|0
1744064470000|2025-04-07 22:21:10|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|0
1744064480000|2025-04-07 22:21:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1744064500000|2025-04-07 22:21:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744064510000|2025-04-07 22:21:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1744064530000|2025-04-07 22:22:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744064540000|2025-04-07 22:22:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1744064550000|2025-04-07 22:22:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744064560000|2025-04-07 22:22:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744064600000|2025-04-07 22:23:20|||||||||2
1744064620000|2025-04-07 22:23:40|||||||||3
1744064630000|2025-04-07 22:23:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1744064660000|2025-04-07 22:24:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744064670000|2025-04-07 22:24:30|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|0
1744064710000|2025-04-07 22:25:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744064730000|2025-04-07 22:25:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|2
1744064740000|2025-04-07 22:25:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1744064750000|2025-04-07 22:25:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744064770000|2025-04-07 22:26:10|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|2
1744064780000|2025-04-07 22:26:20|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1744064800000|2025-04-07 22:26:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|4
1744064820000|2025-04-07 22:27:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|3
1744064830000|2025-04-07 22:27:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1744064840000|2025-04-07 22:27:20|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1744064850000|2025-04-07 22:27:30|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|3
1744064860000|2025-04-07 22:27:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1744064880000|2025-04-07 22:28:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1744064890000|2025-04-07 22:28:10|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|0
1744064900000|2025-04-07 22:28:20|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|4
1744064910000|2025-04-07 22:28:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744064940000|2025-04-07 22:29:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744064950000|2025-04-07 22:29:10|||||||||2
1744064970000|2025-04-07 22:29:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|8
1744064980000|2025-04-07 22:29:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744065010000|2025-04-07 22:30:10|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1744065040000|2025-04-07 22:30:40|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|2
1744065060000|2025-04-07 22:31:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744065070000|2025-04-07 22:31:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744065090000|2025-04-07 22:31:30|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|5
1744065100000|2025-04-07 22:31:40|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|0
1744065110000|2025-04-07 22:31:50|||||||||8
1744065120000|2025-04-07 22:32:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|2
1744065140000|2025-04-07 22:32:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1744065150000|2025-04-07 22:32:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744065160000|2025-04-07 22:32:40|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|2
1744065190000|2025-04-07 22:33:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1744065200000|2025-04-07 22:33:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744065210000|2025-04-07 22:33:30|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|8
1744065250000|2025-04-07 22:34:10|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|10
1744065280000|2025-04-07 22:34:40|||||||||1
1744065300000|2025-04-07 22:35:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1744065310000|2025-04-07 22:35:10|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1744065320000|2025-04-07 22:35:20|||||||||2
1744065360000|2025-04-07 22:36:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744065370000|2025-04-07 22:36:10|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|0
1744065380000|2025-04-07 22:36:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1744065390000|2025-04-07 22:36:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1744065400000|2025-04-07 22:36:40|28.62|28.46|28.59|28.43|28.62|28.46|28.59|28.43|3
1744065420000|2025-04-07 22:37:00|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|0
1744065440000|2025-04-07 22:37:20|||||||||1
1744065460000|2025-04-07 22:37:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1744065470000|2025-04-07 22:37:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744065480000|2025-04-07 22:38:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744065520000|2025-04-07 22:38:40|28.55|28.39|28.52|28.36|28.55|28.39|28.52|28.36|2
1744065570000|2025-04-07 22:39:30|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744065590000|2025-04-07 22:39:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1744065600000|2025-04-07 22:40:00|||||||||2
1744065610000|2025-04-07 22:40:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1744065620000|2025-04-07 22:40:20|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|1
1744065630000|2025-04-07 22:40:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1744065640000|2025-04-07 22:40:40|||||||||3
1744065650000|2025-04-07 22:40:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744065700000|2025-04-07 22:41:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1744065710000|2025-04-07 22:41:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065720000|2025-04-07 22:42:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1744065730000|2025-04-07 22:42:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065740000|2025-04-07 22:42:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744065750000|2025-04-07 22:42:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065760000|2025-04-07 22:42:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065810000|2025-04-07 22:43:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065820000|2025-04-07 22:43:40|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|0
1744065830000|2025-04-07 22:43:50|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|0
1744065840000|2025-04-07 22:44:00|||||||||2
1744065900000|2025-04-07 22:45:00|||||||||1
1744065920000|2025-04-07 22:45:20|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|0
1744065960000|2025-04-07 22:46:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1744065970000|2025-04-07 22:46:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065990000|2025-04-07 22:46:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744066010000|2025-04-07 22:46:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744066030000|2025-04-07 22:47:10|||||||||1
1744066060000|2025-04-07 22:47:40|28.51|28.35|28.49|28.33|28.52|28.36|28.49|28.33|2
1744066100000|2025-04-07 22:48:20|28.45|28.29|28.44|28.28|28.45|28.29|28.4|28.24|6
1744066120000|2025-04-07 22:48:40|28.45|28.29|28.47|28.31|28.49|28.33|28.45|28.29|2
1744066130000|2025-04-07 22:48:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744066150000|2025-04-07 22:49:10|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|10
1744066170000|2025-04-07 22:49:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744066180000|2025-04-07 22:49:40|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|2
1744066190000|2025-04-07 22:49:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1744066220000|2025-04-07 22:50:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|3
1744066230000|2025-04-07 22:50:30|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744066240000|2025-04-07 22:50:40|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|1
1744066280000|2025-04-07 22:51:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744066300000|2025-04-07 22:51:40|||||||||5
1744066340000|2025-04-07 22:52:20|||||||||1
1744066360000|2025-04-07 22:52:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744066380000|2025-04-07 22:53:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744066390000|2025-04-07 22:53:10|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744066410000|2025-04-07 22:53:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|17
1744066420000|2025-04-07 22:53:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|7
1744066440000|2025-04-07 22:54:00|28.38|28.22|28.31|28.15|28.38|28.22|28.3|28.14|55
1744066450000|2025-04-07 22:54:10|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|13
1744066460000|2025-04-07 22:54:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744066470000|2025-04-07 22:54:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1744066490000|2025-04-07 22:54:50|28.3|28.14|28.3|28.14|28.31|28.15|28.3|28.14|59
1744066500000|2025-04-07 22:55:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|16
1744066510000|2025-04-07 22:55:10|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|12
1744066520000|2025-04-07 22:55:20|||||||||8
1744066530000|2025-04-07 22:55:30|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|1
1744066540000|2025-04-07 22:55:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744066550000|2025-04-07 22:55:50|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|1
1744066560000|2025-04-07 22:56:00|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1744066570000|2025-04-07 22:56:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1744066590000|2025-04-07 22:56:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|3
1744066600000|2025-04-07 22:56:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744066640000|2025-04-07 22:57:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744066670000|2025-04-07 22:57:50|||||||||2
1744066680000|2025-04-07 22:58:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1744066690000|2025-04-07 22:58:10|||||||||4
1744066710000|2025-04-07 22:58:30|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|10
1744066740000|2025-04-07 22:59:00|||||||||1
1744066780000|2025-04-07 22:59:40|||||||||1
1744066810000|2025-04-07 23:00:10|||||||||1
1744066840000|2025-04-07 23:00:40|28.13|27.97|28.13|27.97|28.13|27.97|28.12|27.96|7
1744066850000|2025-04-07 23:00:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|3
1744066860000|2025-04-07 23:01:00|||||||||1
1744066870000|2025-04-07 23:01:10|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744066880000|2025-04-07 23:01:20|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744066910000|2025-04-07 23:01:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744066920000|2025-04-07 23:02:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|3
1744066950000|2025-04-07 23:02:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744066970000|2025-04-07 23:02:50|28.12|27.96|28.08|27.92|28.12|27.96|28.08|27.92|2
1744066980000|2025-04-07 23:03:00|28.07|27.91|28.03|27.87|28.07|27.91|28.03|27.87|9
1744066990000|2025-04-07 23:03:10|||||||||1
1744067000000|2025-04-07 23:03:20|||||||||5
1744067020000|2025-04-07 23:03:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|5
1744067050000|2025-04-07 23:04:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|14
1744067060000|2025-04-07 23:04:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744067090000|2025-04-07 23:04:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744067100000|2025-04-07 23:05:00|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|1
1744067180000|2025-04-07 23:06:20|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|5
1744067190000|2025-04-07 23:06:30|||||||||2
1744067260000|2025-04-07 23:07:40|||||||||2
1744067270000|2025-04-07 23:07:50|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|3
1744067280000|2025-04-07 23:08:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|7
1744067290000|2025-04-07 23:08:10|||||||||1
1744067300000|2025-04-07 23:08:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744067310000|2025-04-07 23:08:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|0
1744067320000|2025-04-07 23:08:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744067330000|2025-04-07 23:08:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1744067340000|2025-04-07 23:09:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|10
1744067350000|2025-04-07 23:09:10|28|27.84|27.99|27.83|28|27.84|27.99|27.83|9
1744067360000|2025-04-07 23:09:20|28|27.84|28|27.84|28|27.84|28|27.84|3
1744067370000|2025-04-07 23:09:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744067390000|2025-04-07 23:09:50|28|27.84|28|27.84|28|27.84|28|27.84|0
1744067400000|2025-04-07 23:10:00|||||||||1
1744067410000|2025-04-07 23:10:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|6
1744067440000|2025-04-07 23:10:40|27.95|27.79|27.99|27.83|27.99|27.83|27.95|27.79|2
1744067450000|2025-04-07 23:10:50|||||||||10
1744067460000|2025-04-07 23:11:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744067480000|2025-04-07 23:11:20|||||||||1
1744067490000|2025-04-07 23:11:30|||||||||2
1744067510000|2025-04-07 23:11:50|||||||||2
1744067540000|2025-04-07 23:12:20|||||||||4
1744067560000|2025-04-07 23:12:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|5
1744067570000|2025-04-07 23:12:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744067590000|2025-04-07 23:13:10|||||||||3
1744067600000|2025-04-07 23:13:20|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|2
1744067700000|2025-04-07 23:15:00|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|8
1744067710000|2025-04-07 23:15:10|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|4
1744067720000|2025-04-07 23:15:20|||||||||1
1744067730000|2025-04-07 23:15:30|||||||||1
1744067740000|2025-04-07 23:15:40|||||||||7
1744067760000|2025-04-07 23:16:00|||||||||1
1744067810000|2025-04-07 23:16:50|||||||||7
1744067820000|2025-04-07 23:17:00|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|13
1744067840000|2025-04-07 23:17:20|||||||||5
1744067850000|2025-04-07 23:17:30|||||||||5
1744067860000|2025-04-07 23:17:40|||||||||7
1744067880000|2025-04-07 23:18:00|||||||||5
1744067890000|2025-04-07 23:18:10|||||||||7
1744067920000|2025-04-07 23:18:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|10
1744067940000|2025-04-07 23:19:00|||||||||2
1744067950000|2025-04-07 23:19:10|||||||||6
1744067960000|2025-04-07 23:19:20|||||||||3
1744067980000|2025-04-07 23:19:40|||||||||5
1744068000000|2025-04-07 23:20:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744068020000|2025-04-07 23:20:20|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|3
1744068060000|2025-04-07 23:21:00|27.79|27.63|27.84|27.68|27.84|27.68|27.79|27.63|7
1744068090000|2025-04-07 23:21:30|27.85|27.69|27.89|27.73|27.89|27.73|27.85|27.69|22
1744068110000|2025-04-07 23:21:50|||||||||3
1744068130000|2025-04-07 23:22:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744068140000|2025-04-07 23:22:20|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1744068150000|2025-04-07 23:22:30|||||||||1
1744068170000|2025-04-07 23:22:50|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|5
1744068180000|2025-04-07 23:23:00|||||||||6
1744068190000|2025-04-07 23:23:10|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|46
1744068200000|2025-04-07 23:23:20|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|3
1744068210000|2025-04-07 23:23:30|||||||||8
1744068220000|2025-04-07 23:23:40|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|7
1744068230000|2025-04-07 23:23:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744068240000|2025-04-07 23:24:00|27.89|27.73|27.89|27.73|27.9|27.74|27.89|27.73|2
1744068270000|2025-04-07 23:24:30|||||||||8
1744068280000|2025-04-07 23:24:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068290000|2025-04-07 23:24:50|27.89|27.73|27.85|27.69|27.89|27.73|27.85|27.69|41
1744068300000|2025-04-07 23:25:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|5
1744068310000|2025-04-07 23:25:10|27.85|27.69|27.85|27.69|27.88|27.72|27.85|27.69|8
1744068330000|2025-04-07 23:25:30|||||||||2
1744068370000|2025-04-07 23:26:10|27.87|27.71|27.93|27.77|27.93|27.77|27.87|27.71|5
1744068380000|2025-04-07 23:26:20|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|1
1744068390000|2025-04-07 23:26:30|27.91|27.75|27.9|27.74|27.95|27.79|27.9|27.74|17
1744068420000|2025-04-07 23:27:00|||||||||1
1744068430000|2025-04-07 23:27:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744068440000|2025-04-07 23:27:20|27.95|27.79|27.91|27.75|27.95|27.79|27.91|27.75|1
1744068450000|2025-04-07 23:27:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744068460000|2025-04-07 23:27:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|3
1744068470000|2025-04-07 23:27:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068490000|2025-04-07 23:28:10|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1744068510000|2025-04-07 23:28:30|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|3
1744068520000|2025-04-07 23:28:40|27.88|27.72|27.85|27.69|27.88|27.72|27.85|27.69|0
1744068530000|2025-04-07 23:28:50|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|0
1744068540000|2025-04-07 23:29:00|27.85|27.69|27.83|27.67|27.85|27.69|27.82|27.66|0
1744068550000|2025-04-07 23:29:10|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1744068560000|2025-04-07 23:29:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068580000|2025-04-07 23:29:40|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1744068590000|2025-04-07 23:29:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1744068600000|2025-04-07 23:30:00|27.82|27.66|27.82|27.66|27.85|27.69|27.82|27.66|4
1744068610000|2025-04-07 23:30:10|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|18
1744068620000|2025-04-07 23:30:20|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1744068630000|2025-04-07 23:30:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744068640000|2025-04-07 23:30:40|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|7
1744068650000|2025-04-07 23:30:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1744068660000|2025-04-07 23:31:00|27.85|27.69|27.83|27.67|27.86|27.7|27.83|27.67|1
1744068670000|2025-04-07 23:31:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068680000|2025-04-07 23:31:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744068690000|2025-04-07 23:31:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744068700000|2025-04-07 23:31:40|27.83|27.67|27.85|27.69|27.86|27.7|27.83|27.67|4
1744068710000|2025-04-07 23:31:50|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|10
1744068720000|2025-04-07 23:32:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1744068730000|2025-04-07 23:32:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744068740000|2025-04-07 23:32:20|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|1
1744068760000|2025-04-07 23:32:40|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|18
1744068770000|2025-04-07 23:32:50|27.92|27.76|27.92|27.76|27.92|27.76|27.91|27.75|3
1744068780000|2025-04-07 23:33:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1744068790000|2025-04-07 23:33:10|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1744068810000|2025-04-07 23:33:30|||||||||4
1744068840000|2025-04-07 23:34:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744068850000|2025-04-07 23:34:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|1
1744068870000|2025-04-07 23:34:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744068880000|2025-04-07 23:34:40|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1744068890000|2025-04-07 23:34:50|27.97|27.81|27.97|27.81|27.97|27.81|27.95|27.79|13
1744068900000|2025-04-07 23:35:00|27.98|27.82|27.97|27.81|28.02|27.86|27.97|27.81|16
1744068910000|2025-04-07 23:35:10|27.98|27.82|28|27.84|28|27.84|27.98|27.82|1
1744068920000|2025-04-07 23:35:20|27.98|27.82|27.97|27.81|28|27.84|27.97|27.81|1
1744068930000|2025-04-07 23:35:30|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1744068950000|2025-04-07 23:35:50|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|2
1744068960000|2025-04-07 23:36:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|3
1744068970000|2025-04-07 23:36:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|0
1744068980000|2025-04-07 23:36:20|28|27.84|28|27.84|28|27.84|28|27.84|4
1744068990000|2025-04-07 23:36:30|27.99|27.83|27.97|27.81|28|27.84|27.97|27.81|0
1744069010000|2025-04-07 23:36:50|27.96|27.8|27.92|27.76|27.96|27.8|27.92|27.76|3
1744069020000|2025-04-07 23:37:00|||||||||5
1744069050000|2025-04-07 23:37:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1744069060000|2025-04-07 23:37:40|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|0
1744069090000|2025-04-07 23:38:10|||||||||1
1744069120000|2025-04-07 23:38:40|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1744069150000|2025-04-07 23:39:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|0
1744069190000|2025-04-07 23:39:50|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|0
1744069200000|2025-04-07 23:40:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744069210000|2025-04-07 23:40:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744069230000|2025-04-07 23:40:30|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1744069240000|2025-04-07 23:40:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744069250000|2025-04-07 23:40:50|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|1
1744069260000|2025-04-07 23:41:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744069270000|2025-04-07 23:41:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744069280000|2025-04-07 23:41:20|28.07|27.91|28.05|27.89|28.07|27.91|28.04|27.88|2
1744069300000|2025-04-07 23:41:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744069310000|2025-04-07 23:41:50|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|2
1744069320000|2025-04-07 23:42:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1744069330000|2025-04-07 23:42:10|||||||||1
1744069340000|2025-04-07 23:42:20|||||||||3
1744069390000|2025-04-07 23:43:10|||||||||2
1744069440000|2025-04-07 23:44:00|||||||||1
1744069460000|2025-04-07 23:44:20|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|13
1744069470000|2025-04-07 23:44:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744069480000|2025-04-07 23:44:40|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|0
1744069490000|2025-04-07 23:44:50|28.08|27.92|28.09|27.93|28.1|27.94|28.08|27.92|6
1744069500000|2025-04-07 23:45:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|2
1744069510000|2025-04-07 23:45:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1744069520000|2025-04-07 23:45:20|28.09|27.93|28.07|27.91|28.09|27.93|28.05|27.89|0
1744069530000|2025-04-07 23:45:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744069540000|2025-04-07 23:45:40|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|9
1744069550000|2025-04-07 23:45:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744069560000|2025-04-07 23:46:00|28.09|27.93|28.07|27.91|28.1|27.94|28.03|27.87|7
1744069570000|2025-04-07 23:46:10|28.08|27.92|28.07|27.91|28.08|27.92|28.04|27.88|1
1744069580000|2025-04-07 23:46:20|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|2
1744069590000|2025-04-07 23:46:30|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|8
1744069600000|2025-04-07 23:46:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|4
1744069610000|2025-04-07 23:46:50|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|1
1744069620000|2025-04-07 23:47:00|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|2
1744069630000|2025-04-07 23:47:10|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|0
1744069640000|2025-04-07 23:47:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744069650000|2025-04-07 23:47:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744069660000|2025-04-07 23:47:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|1
1744069670000|2025-04-07 23:47:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744069680000|2025-04-07 23:48:00|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|1
1744069700000|2025-04-07 23:48:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|1
1744069710000|2025-04-07 23:48:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1744069720000|2025-04-07 23:48:40|28.12|27.96|28.09|27.93|28.12|27.96|28.08|27.92|5
1744069730000|2025-04-07 23:48:50|28.08|27.92|28.08|27.92|28.09|27.93|28.08|27.92|1
1744069740000|2025-04-07 23:49:00|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|10
1744069750000|2025-04-07 23:49:10|||||||||9
1744069770000|2025-04-07 23:49:30|||||||||2
1744069790000|2025-04-07 23:49:50|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|9
1744069810000|2025-04-07 23:50:10|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|2
1744069820000|2025-04-07 23:50:20|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|20
1744069830000|2025-04-07 23:50:30|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|0
1744069840000|2025-04-07 23:50:40|||||||||2
1744069870000|2025-04-07 23:51:10|28.04|27.88|28.03|27.87|28.05|27.89|28.03|27.87|3
1744069880000|2025-04-07 23:51:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|14
1744069890000|2025-04-07 23:51:30|27.97|27.81|27.95|27.79|27.98|27.82|27.95|27.79|14
1744069900000|2025-04-07 23:51:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|2
1744069930000|2025-04-07 23:52:10|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|3
1744069940000|2025-04-07 23:52:20|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|3
1744069950000|2025-04-07 23:52:30|28|27.84|28.01|27.85|28.03|27.87|28|27.84|0
1744069960000|2025-04-07 23:52:40|28|27.84|28|27.84|28.03|27.87|28|27.84|0
1744069970000|2025-04-07 23:52:50|||||||||1
1744069990000|2025-04-07 23:53:10|27.98|27.82|28|27.84|28|27.84|27.98|27.82|13
1744070000000|2025-04-07 23:53:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744070010000|2025-04-07 23:53:30|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1744070020000|2025-04-07 23:53:40|28.05|27.89|28.09|27.93|28.1|27.94|28.05|27.89|4
1744070030000|2025-04-07 23:53:50|28.07|27.91|28.09|27.93|28.09|27.93|28.06|27.9|0
1744070040000|2025-04-07 23:54:00|28.06|27.9|28.1|27.94|28.1|27.94|28.06|27.9|6
1744070050000|2025-04-07 23:54:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1744070060000|2025-04-07 23:54:20|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|2
1744070070000|2025-04-07 23:54:30|28.08|27.92|28.08|27.92|28.09|27.93|28.06|27.9|0
1744070080000|2025-04-07 23:54:40|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|0
1744070090000|2025-04-07 23:54:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1744070110000|2025-04-07 23:55:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|2
1744070140000|2025-04-07 23:55:40|||||||||1
1744070210000|2025-04-07 23:56:50|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|0
1744070220000|2025-04-07 23:57:00|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|0
1744070230000|2025-04-07 23:57:10|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|0
1744070240000|2025-04-07 23:57:20|28.05|27.89|28.04|27.88|28.05|27.89|28.03|27.87|1
1744070250000|2025-04-07 23:57:30|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1744070260000|2025-04-07 23:57:40|28.05|27.89|28.01|27.85|28.05|27.89|28.01|27.85|2
1744070270000|2025-04-07 23:57:50|28|27.84|28|27.84|28|27.84|28|27.84|3
1744070280000|2025-04-07 23:58:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|3
1744070290000|2025-04-07 23:58:10|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|2
1744070300000|2025-04-07 23:58:20|27.99|27.83|28|27.84|28.01|27.85|27.99|27.83|0
1744070310000|2025-04-07 23:58:30|27.98|27.82|28|27.84|28.01|27.85|27.98|27.82|11
1744070320000|2025-04-07 23:58:40|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|0
1744070330000|2025-04-07 23:58:50|28|27.84|28|27.84|28|27.84|28|27.84|4
1744070340000|2025-04-07 23:59:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744070350000|2025-04-07 23:59:10|||||||||1
1744070360000|2025-04-07 23:59:20|28.02|27.86|28.04|27.88|28.05|27.89|28.02|27.86|1
1744070370000|2025-04-07 23:59:30|28.05|27.89|28.09|27.93|28.09|27.93|28.04|27.88|3
1744070380000|2025-04-07 23:59:40|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|0
1744070390000|2025-04-07 23:59:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744070400000|2025-04-08 00:00:00|28.07|27.91|28.14|27.98|28.14|27.98|28.07|27.91|3
1744070410000|2025-04-08 00:00:10|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|2
1744070420000|2025-04-08 00:00:20|28.12|27.96|28.12|27.96|28.13|27.97|28.09|27.93|2
1744070430000|2025-04-08 00:00:30|28.11|27.95|28.14|27.98|28.14|27.98|28.11|27.95|1
1744070440000|2025-04-08 00:00:40|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744070450000|2025-04-08 00:00:50|28.11|27.95|28.18|28.02|28.19|28.03|28.11|27.95|4
1744070460000|2025-04-08 00:01:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744070480000|2025-04-08 00:01:20|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|1
1744070490000|2025-04-08 00:01:30|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|21
1744070500000|2025-04-08 00:01:40|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1744070510000|2025-04-08 00:01:50|28.2|28.04|28.15|27.99|28.2|28.04|28.14|27.98|7
1744070520000|2025-04-08 00:02:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|0
1744070530000|2025-04-08 00:02:10|28.15|27.99|28.19|28.03|28.19|28.03|28.14|27.98|0
1744070550000|2025-04-08 00:02:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744070560000|2025-04-08 00:02:40|28.16|28|28.18|28.02|28.19|28.03|28.15|27.99|0
1744070570000|2025-04-08 00:02:50|28.17|28.01|28.14|27.98|28.17|28.01|28.14|27.98|0
1744070580000|2025-04-08 00:03:00|28.17|28.01|28.14|27.98|28.18|28.02|28.14|27.98|2
1744070630000|2025-04-08 00:03:50|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|2
1744070640000|2025-04-08 00:04:00|28.13|27.97|28.19|28.03|28.19|28.03|28.13|27.97|15
1744070650000|2025-04-08 00:04:10|28.18|28.02|28.19|28.03|28.22|28.06|28.18|28.02|2
1744070660000|2025-04-08 00:04:20|28.18|28.02|28.17|28.01|28.19|28.03|28.14|27.98|3
1744070670000|2025-04-08 00:04:30|28.18|28.02|28.14|27.98|28.19|28.03|28.14|27.98|5
1744070680000|2025-04-08 00:04:40|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|3
1744070690000|2025-04-08 00:04:50|28.19|28.03|28.14|27.98|28.19|28.03|28.14|27.98|1
1744070700000|2025-04-08 00:05:00|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|1
1744070710000|2025-04-08 00:05:10|28.16|28|28.14|27.98|28.19|28.03|28.14|27.98|1
1744070720000|2025-04-08 00:05:20|28.15|27.99|28.19|28.03|28.19|28.03|28.15|27.99|0
1744070740000|2025-04-08 00:05:40|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|2
1744070760000|2025-04-08 00:06:00|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|1
1744070770000|2025-04-08 00:06:10|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|1
1744070780000|2025-04-08 00:06:20|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1744070790000|2025-04-08 00:06:30|||||||||2
1744070800000|2025-04-08 00:06:40|||||||||2
1744070810000|2025-04-08 00:06:50|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|3
1744070820000|2025-04-08 00:07:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744070840000|2025-04-08 00:07:20|28.09|27.93|28.13|27.97|28.14|27.98|28.09|27.93|1
1744070850000|2025-04-08 00:07:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744070860000|2025-04-08 00:07:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744070870000|2025-04-08 00:07:50|28.14|27.98|28.11|27.95|28.14|27.98|28.11|27.95|0
1744070880000|2025-04-08 00:08:00|28.13|27.97|28.11|27.95|28.14|27.98|28.11|27.95|1
1744070890000|2025-04-08 00:08:10|28.13|27.97|28.09|27.93|28.14|27.98|28.09|27.93|2
1744070910000|2025-04-08 00:08:30|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|2
1744070940000|2025-04-08 00:09:00|28.07|27.91|28.04|27.88|28.07|27.91|27.99|27.83|29
1744070950000|2025-04-08 00:09:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744070960000|2025-04-08 00:09:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744070980000|2025-04-08 00:09:40|||||||||11
1744071000000|2025-04-08 00:10:00|27.98|27.82|27.98|27.82|27.98|27.82|27.96|27.8|4
1744071010000|2025-04-08 00:10:10|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|0
1744071030000|2025-04-08 00:10:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|6
1744071040000|2025-04-08 00:10:40|||||||||2
1744071050000|2025-04-08 00:10:50|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|11
1744071060000|2025-04-08 00:11:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|15
1744071070000|2025-04-08 00:11:10|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|9
1744071080000|2025-04-08 00:11:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1744071090000|2025-04-08 00:11:30|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|1
1744071100000|2025-04-08 00:11:40|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|9
1744071110000|2025-04-08 00:11:50|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|14
1744071120000|2025-04-08 00:12:00|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|0
1744071130000|2025-04-08 00:12:10|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|2
1744071140000|2025-04-08 00:12:20|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|0
1744071150000|2025-04-08 00:12:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|4
1744071160000|2025-04-08 00:12:40|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1744071170000|2025-04-08 00:12:50|27.8|27.64|27.82|27.66|27.83|27.67|27.79|27.63|6
1744071180000|2025-04-08 00:13:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1744071190000|2025-04-08 00:13:10|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|14
1744071230000|2025-04-08 00:13:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744071240000|2025-04-08 00:14:00|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|12
1744071250000|2025-04-08 00:14:10|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|4
1744071260000|2025-04-08 00:14:20|27.72|27.56|27.72|27.56|27.72|27.56|27.71|27.55|1
1744071270000|2025-04-08 00:14:30|||||||||13
1744071280000|2025-04-08 00:14:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1744071290000|2025-04-08 00:14:50|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|0
1744071300000|2025-04-08 00:15:00|27.7|27.54|27.68|27.52|27.7|27.54|27.66|27.5|16
1744071310000|2025-04-08 00:15:10|27.72|27.56|27.69|27.53|27.72|27.56|27.68|27.52|13
1744071330000|2025-04-08 00:15:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|6
1744071350000|2025-04-08 00:15:50|27.67|27.51|27.63|27.47|27.67|27.51|27.63|27.47|1
1744071360000|2025-04-08 00:16:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1744071370000|2025-04-08 00:16:10|27.63|27.47|27.65|27.49|27.68|27.52|27.63|27.47|14
1744071380000|2025-04-08 00:16:20|27.63|27.47|27.62|27.46|27.65|27.49|27.62|27.46|6
1744071390000|2025-04-08 00:16:30|27.63|27.47|27.67|27.51|27.67|27.51|27.62|27.46|2
1744071400000|2025-04-08 00:16:40|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|1
1744071410000|2025-04-08 00:16:50|27.71|27.55|27.74|27.58|27.74|27.58|27.69|27.53|1
1744071420000|2025-04-08 00:17:00|27.73|27.57|27.77|27.61|27.77|27.61|27.73|27.57|2
1744071430000|2025-04-08 00:17:10|27.76|27.6|27.79|27.63|27.79|27.63|27.74|27.58|1
1744071440000|2025-04-08 00:17:20|27.83|27.67|27.84|27.68|27.84|27.68|27.79|27.63|2
1744071450000|2025-04-08 00:17:30|||||||||1
1744071460000|2025-04-08 00:17:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1744071470000|2025-04-08 00:17:50|27.84|27.68|27.82|27.66|27.84|27.68|27.79|27.63|2
1744071480000|2025-04-08 00:18:00|27.81|27.65|27.84|27.68|27.84|27.68|27.8|27.64|0
1744071500000|2025-04-08 00:18:20|||||||||3
1744071510000|2025-04-08 00:18:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|11
1744071520000|2025-04-08 00:18:40|||||||||1
1744071530000|2025-04-08 00:18:50|27.78|27.62|27.77|27.61|27.82|27.66|27.77|27.61|2
1744071540000|2025-04-08 00:19:00|27.78|27.62|27.78|27.62|27.78|27.62|27.77|27.61|5
1744071550000|2025-04-08 00:19:10|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|0
1744071560000|2025-04-08 00:19:20|27.77|27.61|27.78|27.62|27.78|27.62|27.77|27.61|0
1744071570000|2025-04-08 00:19:30|27.77|27.61|27.74|27.58|27.78|27.62|27.72|27.56|2
1744071580000|2025-04-08 00:19:40|27.72|27.56|27.72|27.56|27.72|27.56|27.71|27.55|0
1744071590000|2025-04-08 00:19:50|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|1
1744071600000|2025-04-08 00:20:00|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|6
1744071610000|2025-04-08 00:20:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1744071620000|2025-04-08 00:20:20|27.76|27.6|27.74|27.58|27.77|27.61|27.74|27.58|3
1744071630000|2025-04-08 00:20:30|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|5
1744071640000|2025-04-08 00:20:40|27.75|27.59|27.77|27.61|27.77|27.61|27.74|27.58|2
1744071650000|2025-04-08 00:20:50|27.78|27.62|27.78|27.62|27.8|27.64|27.77|27.61|3
1744071660000|2025-04-08 00:21:00|27.8|27.64|27.8|27.64|27.82|27.66|27.8|27.64|0
1744071670000|2025-04-08 00:21:10|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|4
1744071680000|2025-04-08 00:21:20|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1744071690000|2025-04-08 00:21:30|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|0
1744071700000|2025-04-08 00:21:40|||||||||3
1744071710000|2025-04-08 00:21:50|27.8|27.64|27.76|27.6|27.82|27.66|27.76|27.6|1
1744071720000|2025-04-08 00:22:00|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|14
1744071760000|2025-04-08 00:22:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744071770000|2025-04-08 00:22:50|27.79|27.63|27.82|27.66|27.82|27.66|27.77|27.61|1
1744071780000|2025-04-08 00:23:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1744071790000|2025-04-08 00:23:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744071810000|2025-04-08 00:23:30|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|0
1744071820000|2025-04-08 00:23:40|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|0
1744071830000|2025-04-08 00:23:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744071840000|2025-04-08 00:24:00|27.85|27.69|27.87|27.71|27.87|27.71|27.82|27.66|1
1744071850000|2025-04-08 00:24:10|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|0
1744071860000|2025-04-08 00:24:20|27.87|27.71|27.87|27.71|27.88|27.72|27.83|27.67|0
1744071870000|2025-04-08 00:24:30|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1744071880000|2025-04-08 00:24:40|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|0
1744071890000|2025-04-08 00:24:50|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|1
1744071910000|2025-04-08 00:25:10|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|0
1744071920000|2025-04-08 00:25:20|27.87|27.71|27.82|27.66|27.87|27.71|27.82|27.66|0
1744071950000|2025-04-08 00:25:50|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|1
1744071960000|2025-04-08 00:26:00|27.81|27.65|27.79|27.63|27.82|27.66|27.77|27.61|3
1744071970000|2025-04-08 00:26:10|27.76|27.6|27.76|27.6|27.77|27.61|27.76|27.6|18
1744071980000|2025-04-08 00:26:20|||||||||3
1744071990000|2025-04-08 00:26:30|27.77|27.61|27.79|27.63|27.8|27.64|27.77|27.61|2
1744072000000|2025-04-08 00:26:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1744072020000|2025-04-08 00:27:00|27.78|27.62|27.82|27.66|27.82|27.66|27.78|27.62|0
1744072030000|2025-04-08 00:27:10|27.83|27.67|27.82|27.66|27.87|27.71|27.82|27.66|1
1744072040000|2025-04-08 00:27:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|1
1744072050000|2025-04-08 00:27:30|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|0
1744072060000|2025-04-08 00:27:40|27.82|27.66|27.85|27.69|27.85|27.69|27.82|27.66|0
1744072070000|2025-04-08 00:27:50|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|0
1744072080000|2025-04-08 00:28:00|27.88|27.72|27.88|27.72|27.88|27.72|27.87|27.71|0
1744072090000|2025-04-08 00:28:10|27.87|27.71|27.87|27.71|27.88|27.72|27.85|27.69|0
1744072110000|2025-04-08 00:28:30|||||||||1
1744072120000|2025-04-08 00:28:40|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1744072130000|2025-04-08 00:28:50|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|2
1744072140000|2025-04-08 00:29:00|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|1
1744072150000|2025-04-08 00:29:10|27.84|27.68|27.82|27.66|27.85|27.69|27.82|27.66|2
1744072160000|2025-04-08 00:29:20|||||||||1
1744072170000|2025-04-08 00:29:30|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1744072190000|2025-04-08 00:29:50|27.83|27.67|27.85|27.69|27.85|27.69|27.82|27.66|0
1744072200000|2025-04-08 00:30:00|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|2
1744072210000|2025-04-08 00:30:10|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|4
1744072220000|2025-04-08 00:30:20|27.92|27.76|27.93|27.77|27.93|27.77|27.9|27.74|3
1744072240000|2025-04-08 00:30:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|1
1744072250000|2025-04-08 00:30:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1744072260000|2025-04-08 00:31:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|4
1744072270000|2025-04-08 00:31:10|27.93|27.77|27.93|27.77|27.95|27.79|27.92|27.76|0
1744072280000|2025-04-08 00:31:20|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|0
1744072290000|2025-04-08 00:31:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744072300000|2025-04-08 00:31:40|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|1
1744072310000|2025-04-08 00:31:50|||||||||1
1744072320000|2025-04-08 00:32:00|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|2
1744072330000|2025-04-08 00:32:10|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|0
1744072350000|2025-04-08 00:32:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|1
1744072370000|2025-04-08 00:32:50|||||||||1
1744072390000|2025-04-08 00:33:10|||||||||3
1744072400000|2025-04-08 00:33:20|||||||||3
1744072420000|2025-04-08 00:33:40|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|2
1744072460000|2025-04-08 00:34:20|||||||||2
1744072480000|2025-04-08 00:34:40|||||||||2
1744072510000|2025-04-08 00:35:10|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|1
1744072520000|2025-04-08 00:35:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744072540000|2025-04-08 00:35:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|1
1744072550000|2025-04-08 00:35:50|27.85|27.69|27.86|27.7|27.87|27.71|27.82|27.66|1
1744072560000|2025-04-08 00:36:00|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|0
1744072570000|2025-04-08 00:36:10|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|0
1744072590000|2025-04-08 00:36:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|2
1744072610000|2025-04-08 00:36:50|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|4
1744072640000|2025-04-08 00:37:20|||||||||1
1744072650000|2025-04-08 00:37:30|||||||||1
1744072660000|2025-04-08 00:37:40|||||||||1
1744072700000|2025-04-08 00:38:20|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|1
1744072710000|2025-04-08 00:38:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744072730000|2025-04-08 00:38:50|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|1
1744072740000|2025-04-08 00:39:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|0
1744072760000|2025-04-08 00:39:20|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|2
1744072770000|2025-04-08 00:39:30|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|4
1744072780000|2025-04-08 00:39:40|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|2
1744072790000|2025-04-08 00:39:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1744072800000|2025-04-08 00:40:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|1
1744072810000|2025-04-08 00:40:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744072820000|2025-04-08 00:40:20|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|9
1744072840000|2025-04-08 00:40:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744072850000|2025-04-08 00:40:50|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|1
1744072870000|2025-04-08 00:41:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744072890000|2025-04-08 00:41:30|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1744072900000|2025-04-08 00:41:40|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|4
1744072910000|2025-04-08 00:41:50|||||||||1
1744072920000|2025-04-08 00:42:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|15
1744072940000|2025-04-08 00:42:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1744072950000|2025-04-08 00:42:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1744072980000|2025-04-08 00:43:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744072990000|2025-04-08 00:43:10|||||||||6
1744073010000|2025-04-08 00:43:30|27.82|27.66|27.83|27.67|27.83|27.67|27.82|27.66|16
1744073020000|2025-04-08 00:43:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744073040000|2025-04-08 00:44:00|27.88|27.72|27.85|27.69|27.88|27.72|27.85|27.69|5
1744073060000|2025-04-08 00:44:20|27.83|27.67|27.85|27.69|27.87|27.71|27.83|27.67|2
1744073070000|2025-04-08 00:44:30|27.87|27.71|27.88|27.72|27.88|27.72|27.85|27.69|2
1744073100000|2025-04-08 00:45:00|27.9|27.74|27.91|27.75|27.91|27.75|27.88|27.72|0
1744073110000|2025-04-08 00:45:10|27.93|27.77|27.93|27.77|27.93|27.77|27.91|27.75|0
1744073130000|2025-04-08 00:45:30|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|0
1744073140000|2025-04-08 00:45:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744073150000|2025-04-08 00:45:50|27.96|27.8|27.95|27.79|27.96|27.8|27.93|27.77|1
1744073160000|2025-04-08 00:46:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073170000|2025-04-08 00:46:10|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|0
1744073200000|2025-04-08 00:46:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|1
1744073210000|2025-04-08 00:46:50|27.96|27.8|27.98|27.82|27.98|27.82|27.95|27.79|1
1744073220000|2025-04-08 00:47:00|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|0
1744073230000|2025-04-08 00:47:10|27.97|27.81|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073240000|2025-04-08 00:47:20|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073250000|2025-04-08 00:47:30|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|0
1744073260000|2025-04-08 00:47:40|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|0
1744073270000|2025-04-08 00:47:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073280000|2025-04-08 00:48:00|27.93|27.77|27.93|27.77|27.93|27.77|27.92|27.76|3
1744073290000|2025-04-08 00:48:10|27.95|27.79|27.95|27.79|27.96|27.8|27.95|27.79|0
1744073300000|2025-04-08 00:48:20|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|1
1744073310000|2025-04-08 00:48:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744073320000|2025-04-08 00:48:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|2
1744073330000|2025-04-08 00:48:50|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1744073340000|2025-04-08 00:49:00|27.93|27.77|27.95|27.79|27.98|27.82|27.93|27.77|1
1744073350000|2025-04-08 00:49:10|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073360000|2025-04-08 00:49:20|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|0
1744073370000|2025-04-08 00:49:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744073380000|2025-04-08 00:49:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073390000|2025-04-08 00:49:50|27.93|27.77|27.93|27.77|27.95|27.79|27.93|27.77|0
1744073400000|2025-04-08 00:50:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073420000|2025-04-08 00:50:20|27.98|27.82|27.96|27.8|27.98|27.82|27.95|27.79|1
1744073430000|2025-04-08 00:50:30|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|2
1744073440000|2025-04-08 00:50:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744073450000|2025-04-08 00:50:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744073460000|2025-04-08 00:51:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073480000|2025-04-08 00:51:20|27.96|27.8|27.95|27.79|27.97|27.81|27.95|27.79|1
1744073490000|2025-04-08 00:51:30|27.97|27.81|27.98|27.82|27.98|27.82|27.95|27.79|1
1744073510000|2025-04-08 00:51:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073520000|2025-04-08 00:52:00|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|1
1744073530000|2025-04-08 00:52:10|27.99|27.83|27.99|27.83|27.99|27.83|27.98|27.82|0
1744073540000|2025-04-08 00:52:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744073550000|2025-04-08 00:52:30|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|0
1744073560000|2025-04-08 00:52:40|||||||||2
1744073570000|2025-04-08 00:52:50|||||||||2
1744073600000|2025-04-08 00:53:20|27.99|27.83|27.99|27.83|28.01|27.85|27.99|27.83|0
1744073610000|2025-04-08 00:53:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1744073640000|2025-04-08 00:54:00|27.97|27.81|27.95|27.79|27.97|27.81|27.93|27.77|0
1744073650000|2025-04-08 00:54:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|2
1744073660000|2025-04-08 00:54:20|||||||||2
1744073700000|2025-04-08 00:55:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|1
1744073720000|2025-04-08 00:55:20|27.92|27.76|27.95|27.79|27.97|27.81|27.91|27.75|6
1744073730000|2025-04-08 00:55:30|27.9|27.74|27.93|27.77|27.93|27.77|27.9|27.74|9
1744073740000|2025-04-08 00:55:40|27.95|27.79|27.95|27.79|27.97|27.81|27.95|27.79|1
1744073760000|2025-04-08 00:56:00|27.93|27.77|27.95|27.79|27.98|27.82|27.93|27.77|1
1744073770000|2025-04-08 00:56:10|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|0
1744073780000|2025-04-08 00:56:20|27.98|27.82|27.97|27.81|27.98|27.82|27.96|27.8|10
1744073790000|2025-04-08 00:56:30|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|0
1744073800000|2025-04-08 00:56:40|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|0
1744073810000|2025-04-08 00:56:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1744073820000|2025-04-08 00:57:00|28.01|27.85|28.08|27.92|28.08|27.92|28.01|27.85|3
1744073830000|2025-04-08 00:57:10|28.09|27.93|28.14|27.98|28.16|28|28.09|27.93|7
1744073840000|2025-04-08 00:57:20|28.11|27.95|28.14|27.98|28.14|27.98|28.11|27.95|3
1744073850000|2025-04-08 00:57:30|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|0
1744073860000|2025-04-08 00:57:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1744073870000|2025-04-08 00:57:50|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|3
1744073880000|2025-04-08 00:58:00|28.28|28.12|28.28|28.12|28.28|28.12|28.23|28.07|53
1744073890000|2025-04-08 00:58:10|28.26|28.1|28.28|28.12|28.28|28.12|28.24|28.08|0
1744073910000|2025-04-08 00:58:30|28.26|28.1|28.28|28.12|28.28|28.12|28.26|28.1|1
1744073920000|2025-04-08 00:58:40|||||||||50
1744073940000|2025-04-08 00:59:00|28.33|28.17|28.44|28.28|28.44|28.28|28.33|28.17|71
1744073950000|2025-04-08 00:59:10|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|17
1744073960000|2025-04-08 00:59:20|28.4|28.24|28.4|28.24|28.4|28.24|28.37|28.21|4
1744073970000|2025-04-08 00:59:30|28.45|28.29|28.45|28.29|28.45|28.29|28.42|28.26|1
1744073980000|2025-04-08 00:59:40|28.47|28.31|28.52|28.36|28.52|28.36|28.45|28.29|0
1744073990000|2025-04-08 00:59:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1744074000000|2025-04-08 01:00:00|28.52|28.36|28.66|28.5|28.66|28.5|28.52|28.36|16
1744074010000|2025-04-08 01:00:10|28.69|28.53|28.64|28.48|28.69|28.53|28.61|28.45|15
1744074020000|2025-04-08 01:00:20|28.66|28.5|28.64|28.48|28.66|28.5|28.62|28.46|1
1744074030000|2025-04-08 01:00:30|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1744074040000|2025-04-08 01:00:40|28.69|28.53|28.76|28.6|28.76|28.6|28.69|28.53|7
1744074050000|2025-04-08 01:00:50|28.77|28.61|28.84|28.68|28.85|28.69|28.77|28.61|31
1744074060000|2025-04-08 01:01:00|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|5
1744074070000|2025-04-08 01:01:10|28.93|28.77|28.89|28.73|28.95|28.79|28.89|28.73|6
1744074080000|2025-04-08 01:01:20|28.87|28.71|28.77|28.61|28.89|28.73|28.77|28.61|13
1744074090000|2025-04-08 01:01:30|28.78|28.62|28.82|28.66|28.82|28.66|28.77|28.61|7
1744074100000|2025-04-08 01:01:40|28.8|28.64|28.82|28.66|28.84|28.68|28.8|28.64|2
1744074110000|2025-04-08 01:01:50|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|0
1744074120000|2025-04-08 01:02:00|28.85|28.69|28.94|28.78|28.94|28.78|28.85|28.69|2
1744074130000|2025-04-08 01:02:10|28.93|28.77|28.93|28.77|28.94|28.78|28.92|28.76|1
1744074140000|2025-04-08 01:02:20|28.92|28.76|28.82|28.66|28.92|28.76|28.82|28.66|3
1744074150000|2025-04-08 01:02:30|28.84|28.68|28.77|28.61|28.84|28.68|28.77|28.61|5
1744074160000|2025-04-08 01:02:40|28.76|28.6|28.77|28.61|28.77|28.61|28.72|28.56|5
1744074170000|2025-04-08 01:02:50|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1744074180000|2025-04-08 01:03:00|||||||||1
1744074190000|2025-04-08 01:03:10|28.76|28.6|28.74|28.58|28.76|28.6|28.72|28.56|1
1744074200000|2025-04-08 01:03:20|28.77|28.61|28.71|28.55|28.77|28.61|28.71|28.55|11
1744074210000|2025-04-08 01:03:30|28.69|28.53|28.72|28.56|28.76|28.6|28.69|28.53|35
1744074220000|2025-04-08 01:03:40|28.71|28.55|28.69|28.53|28.71|28.55|28.68|28.52|4
1744074230000|2025-04-08 01:03:50|28.68|28.52|28.63|28.47|28.69|28.53|28.63|28.47|1
1744074240000|2025-04-08 01:04:00|28.61|28.45|28.62|28.46|28.63|28.47|28.6|28.44|10
1744074250000|2025-04-08 01:04:10|28.6|28.44|28.6|28.44|28.61|28.45|28.59|28.43|3
1744074260000|2025-04-08 01:04:20|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|1
1744074270000|2025-04-08 01:04:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1744074280000|2025-04-08 01:04:40|28.66|28.5|28.66|28.5|28.66|28.5|28.64|28.48|0
1744074290000|2025-04-08 01:04:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1744074300000|2025-04-08 01:05:00|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|4
1744074310000|2025-04-08 01:05:10|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|2
1744074320000|2025-04-08 01:05:20|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|1
1744074330000|2025-04-08 01:05:30|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|2
1744074340000|2025-04-08 01:05:40|28.6|28.44|28.59|28.43|28.62|28.46|28.59|28.43|1
1744074350000|2025-04-08 01:05:50|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|1
1744074360000|2025-04-08 01:06:00|28.6|28.44|28.62|28.46|28.62|28.46|28.59|28.43|0
1744074370000|2025-04-08 01:06:10|28.65|28.49|28.59|28.43|28.65|28.49|28.59|28.43|9
1744074380000|2025-04-08 01:06:20|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1744074390000|2025-04-08 01:06:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1744074400000|2025-04-08 01:06:40|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1744074410000|2025-04-08 01:06:50|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|2
1744074420000|2025-04-08 01:07:00|28.64|28.48|28.64|28.48|28.65|28.49|28.6|28.44|0
1744074430000|2025-04-08 01:07:10|28.65|28.49|28.65|28.49|28.65|28.49|28.64|28.48|0
1744074440000|2025-04-08 01:07:20|||||||||2
1744074450000|2025-04-08 01:07:30|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|2
1744074490000|2025-04-08 01:08:10|28.66|28.5|28.65|28.49|28.68|28.52|28.64|28.48|1
1744074500000|2025-04-08 01:08:20|28.64|28.48|28.54|28.38|28.64|28.48|28.54|28.38|2
1744074510000|2025-04-08 01:08:30|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|2
1744074520000|2025-04-08 01:08:40|28.57|28.41|28.57|28.41|28.57|28.41|28.54|28.38|0
1744074530000|2025-04-08 01:08:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744074540000|2025-04-08 01:09:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744023970000|2025-04-07 11:06:10|31.84|31.68|31.71|31.55|31.84|31.68|31.71|31.55|2
1744074560000|2025-04-08 01:09:20|28.57|28.41|28.59|28.43|28.6|28.44|28.57|28.41|0
1744023980000|2025-04-07 11:06:20|31.73|31.57|31.74|31.58|31.74|31.58|31.68|31.52|5
1744074570000|2025-04-08 01:09:30|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1744023990000|2025-04-07 11:06:30|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1744074580000|2025-04-08 01:09:40|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|3
1744024000000|2025-04-07 11:06:40|31.75|31.59|31.74|31.58|31.77|31.61|31.74|31.58|1
1744024010000|2025-04-07 11:06:50|31.75|31.59|31.82|31.66|31.82|31.66|31.75|31.59|2
1744074590000|2025-04-08 01:09:50|28.51|28.35|28.51|28.35|28.54|28.38|28.51|28.35|2
1744024020000|2025-04-07 11:07:00|31.81|31.65|31.77|31.61|31.82|31.66|31.75|31.59|4
1744024030000|2025-04-07 11:07:10|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1744074600000|2025-04-08 01:10:00|28.52|28.36|28.51|28.35|28.53|28.37|28.49|28.33|2
1744024040000|2025-04-07 11:07:20|31.76|31.6|31.79|31.63|31.79|31.63|31.75|31.59|27
1744024050000|2025-04-07 11:07:30|31.77|31.61|31.66|31.5|31.77|31.61|31.66|31.5|3
1744074610000|2025-04-08 01:10:10|28.49|28.33|28.51|28.35|28.52|28.36|28.49|28.33|0
1744024060000|2025-04-07 11:07:40|31.64|31.48|31.74|31.58|31.74|31.58|31.64|31.48|6
1744024070000|2025-04-07 11:07:50|31.76|31.6|31.77|31.61|31.77|31.61|31.74|31.58|7
1744074620000|2025-04-08 01:10:20|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|0
1744024080000|2025-04-07 11:08:00|31.81|31.65|31.79|31.63|31.81|31.65|31.77|31.61|4
1744024090000|2025-04-07 11:08:10|31.81|31.65|31.82|31.66|31.84|31.68|31.79|31.63|1
1744074630000|2025-04-08 01:10:30|28.44|28.28|28.43|28.27|28.44|28.28|28.42|28.26|3
1744024100000|2025-04-07 11:08:20|31.83|31.67|31.76|31.6|31.86|31.7|31.76|31.6|5
1744074640000|2025-04-08 01:10:40|28.42|28.26|28.36|28.2|28.43|28.27|28.36|28.2|5
1744024110000|2025-04-07 11:08:30|31.77|31.61|31.69|31.53|31.79|31.63|31.69|31.53|4
1744024120000|2025-04-07 11:08:40|31.71|31.55|31.68|31.52|31.71|31.55|31.65|31.49|22
1744074650000|2025-04-08 01:10:50|28.34|28.18|28.34|28.18|28.37|28.21|28.33|28.17|0
1744024130000|2025-04-07 11:08:50|31.65|31.49|31.68|31.52|31.69|31.53|31.63|31.47|2
1744024140000|2025-04-07 11:09:00|31.65|31.49|31.53|31.37|31.65|31.49|31.53|31.37|17
1744074660000|2025-04-08 01:11:00|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|1
1744024150000|2025-04-07 11:09:10|31.55|31.39|31.47|31.31|31.55|31.39|31.47|31.31|3
1744024160000|2025-04-07 11:09:20|31.48|31.32|31.52|31.36|31.52|31.36|31.47|31.31|2
1744074670000|2025-04-08 01:11:10|28.34|28.18|28.33|28.17|28.36|28.2|28.32|28.16|2
1744024170000|2025-04-07 11:09:30|31.51|31.35|31.52|31.36|31.52|31.36|31.47|31.31|3
1744024180000|2025-04-07 11:09:40|31.5|31.34|31.37|31.21|31.5|31.34|31.35|31.19|57
1744074680000|2025-04-08 01:11:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744024190000|2025-04-07 11:09:50|31.38|31.22|31.37|31.21|31.38|31.22|31.35|31.19|4
1744074690000|2025-04-08 01:11:30|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|0
1744024200000|2025-04-07 11:10:00|31.38|31.22|31.48|31.32|31.49|31.33|31.38|31.22|10
1744024210000|2025-04-07 11:10:10|31.49|31.33|31.48|31.32|31.49|31.33|31.41|31.25|1
1744074700000|2025-04-08 01:11:40|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744024220000|2025-04-07 11:10:20|31.49|31.33|31.53|31.37|31.57|31.41|31.48|31.32|13
1744024230000|2025-04-07 11:10:30|31.54|31.38|31.53|31.37|31.56|31.4|31.5|31.34|18
1744024240000|2025-04-07 11:10:40|31.57|31.41|31.54|31.38|31.57|31.41|31.48|31.32|6
1744024250000|2025-04-07 11:10:50|31.56|31.4|31.59|31.43|31.62|31.46|31.53|31.37|6
1744074710000|2025-04-08 01:11:50|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|1
1744024260000|2025-04-07 11:11:00|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|2
1744024270000|2025-04-07 11:11:10|31.68|31.52|31.69|31.53|31.71|31.55|31.64|31.48|3
1744074720000|2025-04-08 01:12:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1744024280000|2025-04-07 11:11:20|31.71|31.55|31.64|31.48|31.71|31.55|31.61|31.45|21
1744024290000|2025-04-07 11:11:30|31.63|31.47|31.59|31.43|31.64|31.48|31.58|31.42|20
1744074730000|2025-04-08 01:12:10|28.32|28.16|28.3|28.14|28.32|28.16|28.29|28.13|4
1744024300000|2025-04-07 11:11:40|31.61|31.45|31.6|31.44|31.61|31.45|31.57|31.41|14
1744024310000|2025-04-07 11:11:50|31.58|31.42|31.59|31.43|31.61|31.45|31.58|31.42|3
1744074740000|2025-04-08 01:12:20|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1744024320000|2025-04-07 11:12:00|31.61|31.45|31.65|31.49|31.65|31.49|31.61|31.45|28
1744024330000|2025-04-07 11:12:10|31.67|31.51|31.62|31.46|31.67|31.51|31.6|31.44|2
1744074750000|2025-04-08 01:12:30|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|2
1744024340000|2025-04-07 11:12:20|31.64|31.48|31.62|31.46|31.64|31.48|31.59|31.43|21
1744024350000|2025-04-07 11:12:30|31.64|31.48|31.62|31.46|31.67|31.51|31.6|31.44|5
1744074760000|2025-04-08 01:12:40|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|1
1744024360000|2025-04-07 11:12:40|31.6|31.44|31.6|31.44|31.65|31.49|31.59|31.43|31
1744024370000|2025-04-07 11:12:50|31.59|31.43|31.59|31.43|31.6|31.44|31.57|31.41|31
1744074770000|2025-04-08 01:12:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744024380000|2025-04-07 11:13:00|31.57|31.41|31.62|31.46|31.63|31.47|31.54|31.38|33
1744074780000|2025-04-08 01:13:00|28.35|28.19|28.35|28.19|28.36|28.2|28.32|28.16|5
1744024390000|2025-04-07 11:13:10|31.63|31.47|31.62|31.46|31.68|31.52|31.62|31.46|11
1744074790000|2025-04-08 01:13:10|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|0
1744024400000|2025-04-07 11:13:20|31.59|31.43|31.55|31.39|31.61|31.45|31.55|31.39|17
1744074800000|2025-04-08 01:13:20|28.35|28.19|28.35|28.19|28.35|28.19|28.32|28.16|0
1744024410000|2025-04-07 11:13:30|31.59|31.43|31.58|31.42|31.59|31.43|31.55|31.39|19
1744074810000|2025-04-08 01:13:30|28.34|28.18|28.32|28.16|28.34|28.18|28.29|28.13|0
1744024420000|2025-04-07 11:13:40|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|0
1744074820000|2025-04-08 01:13:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744024430000|2025-04-07 11:13:50|31.61|31.45|31.61|31.45|31.67|31.51|31.61|31.45|4
1744074830000|2025-04-08 01:13:50|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|0
1744024440000|2025-04-07 11:14:00|31.62|31.46|31.6|31.44|31.62|31.46|31.55|31.39|9
1744074840000|2025-04-08 01:14:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1744024450000|2025-04-07 11:14:10|31.61|31.45|31.64|31.48|31.65|31.49|31.61|31.45|4
1744074850000|2025-04-08 01:14:10|28.32|28.16|28.35|28.19|28.38|28.22|28.32|28.16|0
1744024460000|2025-04-07 11:14:20|31.63|31.47|31.64|31.48|31.65|31.49|31.6|31.44|15
1744074860000|2025-04-08 01:14:20|28.33|28.17|28.36|28.2|28.36|28.2|28.33|28.17|0
1744074870000|2025-04-08 01:14:30|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|0
1744024470000|2025-04-07 11:14:30|31.65|31.49|31.59|31.43|31.65|31.49|31.59|31.43|1
1744074880000|2025-04-08 01:14:40|28.36|28.2|28.37|28.21|28.37|28.21|28.35|28.19|0
1744024480000|2025-04-07 11:14:40|31.6|31.44|31.67|31.51|31.69|31.53|31.6|31.44|9
1744074890000|2025-04-08 01:14:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744024490000|2025-04-07 11:14:50|31.66|31.5|31.72|31.56|31.72|31.56|31.65|31.49|10
1744074900000|2025-04-08 01:15:00|28.37|28.21|28.35|28.19|28.37|28.21|28.32|28.16|9
1744024500000|2025-04-07 11:15:00|31.7|31.54|31.72|31.56|31.72|31.56|31.69|31.53|5
1744074910000|2025-04-08 01:15:10|28.36|28.2|28.37|28.21|28.37|28.21|28.33|28.17|10
1744024510000|2025-04-07 11:15:10|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|9
1744074920000|2025-04-08 01:15:20|28.36|28.2|28.37|28.21|28.39|28.23|28.36|28.2|1
1744024520000|2025-04-07 11:15:20|31.8|31.64|31.83|31.67|31.83|31.67|31.8|31.64|8
1744074930000|2025-04-08 01:15:30|28.36|28.2|28.42|28.26|28.43|28.27|28.35|28.19|2
1744024530000|2025-04-07 11:15:30|31.84|31.68|31.79|31.63|31.86|31.7|31.79|31.63|24
1744074940000|2025-04-08 01:15:40|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|1
1744024540000|2025-04-07 11:15:40|31.77|31.61|31.8|31.64|31.82|31.66|31.77|31.61|29
1744074950000|2025-04-08 01:15:50|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|2
1744024550000|2025-04-07 11:15:50|31.81|31.65|31.8|31.64|31.85|31.69|31.77|31.61|9
1744074960000|2025-04-08 01:16:00|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|1
1744024560000|2025-04-07 11:16:00|31.81|31.65|31.88|31.72|31.88|31.72|31.81|31.65|6
1744074970000|2025-04-08 01:16:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744024570000|2025-04-07 11:16:10|31.85|31.69|31.85|31.69|31.86|31.7|31.85|31.69|2
1744074980000|2025-04-08 01:16:20|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|1
1744024580000|2025-04-07 11:16:20|31.83|31.67|31.87|31.71|31.87|31.71|31.8|31.64|35
1744074990000|2025-04-08 01:16:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|3
1744024590000|2025-04-07 11:16:30|31.89|31.73|31.92|31.76|31.92|31.76|31.87|31.71|5
1744075000000|2025-04-08 01:16:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744024600000|2025-04-07 11:16:40|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|4
1744075010000|2025-04-08 01:16:50|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|1
1744024610000|2025-04-07 11:16:50|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|3
1744075020000|2025-04-08 01:17:00|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|0
1744024620000|2025-04-07 11:17:00|31.97|31.81|31.92|31.76|31.97|31.81|31.92|31.76|0
1744075030000|2025-04-08 01:17:10|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|5
1744024630000|2025-04-07 11:17:10|31.95|31.79|31.97|31.81|31.97|31.81|31.92|31.76|44
1744075040000|2025-04-08 01:17:20|||||||||2
1744024640000|2025-04-07 11:17:20|31.94|31.78|31.9|31.74|31.96|31.8|31.9|31.74|1
1744075050000|2025-04-08 01:17:30|||||||||1
1744024650000|2025-04-07 11:17:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|0
1744075060000|2025-04-08 01:17:40|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|2
1744024660000|2025-04-07 11:17:40|31.9|31.74|31.93|31.77|31.93|31.77|31.88|31.72|7
1744075070000|2025-04-08 01:17:50|28.52|28.36|28.53|28.37|28.55|28.39|28.52|28.36|0
1744024670000|2025-04-07 11:17:50|31.94|31.78|31.92|31.76|31.94|31.78|31.91|31.75|2
1744075080000|2025-04-08 01:18:00|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|1
1744024680000|2025-04-07 11:18:00|31.9|31.74|31.88|31.72|31.9|31.74|31.87|31.71|19
1744075090000|2025-04-08 01:18:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1744024690000|2025-04-07 11:18:10|||||||||13
1744075100000|2025-04-08 01:18:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744024700000|2025-04-07 11:18:20|31.86|31.7|31.81|31.65|31.88|31.72|31.78|31.62|112
1744075110000|2025-04-08 01:18:30|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|1
1744024710000|2025-04-07 11:18:30|31.79|31.63|31.79|31.63|31.82|31.66|31.79|31.63|6
1744075120000|2025-04-08 01:18:40|28.56|28.4|28.55|28.39|28.56|28.4|28.53|28.37|0
1744024720000|2025-04-07 11:18:40|31.75|31.59|31.75|31.59|31.76|31.6|31.74|31.58|6
1744075130000|2025-04-08 01:18:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1744024730000|2025-04-07 11:18:50|31.74|31.58|31.75|31.59|31.77|31.61|31.72|31.56|17
1744075140000|2025-04-08 01:19:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1744024740000|2025-04-07 11:19:00|31.71|31.55|31.76|31.6|31.76|31.6|31.7|31.54|4
1744075150000|2025-04-08 01:19:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1744024750000|2025-04-07 11:19:10|31.79|31.63|31.75|31.59|31.8|31.64|31.75|31.59|6
1744024760000|2025-04-07 11:19:20|31.77|31.61|31.8|31.64|31.8|31.64|31.77|31.61|1
1744075160000|2025-04-08 01:19:20|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|0
1744024770000|2025-04-07 11:19:30|31.77|31.61|31.8|31.64|31.8|31.64|31.76|31.6|1
1744075170000|2025-04-08 01:19:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1744075180000|2025-04-08 01:19:40|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|1
1744024780000|2025-04-07 11:19:40|31.75|31.59|31.75|31.59|31.75|31.59|31.67|31.51|8
1744075190000|2025-04-08 01:19:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|1
1744024790000|2025-04-07 11:19:50|31.73|31.57|31.73|31.57|31.75|31.59|31.73|31.57|2
1744075210000|2025-04-08 01:20:10|28.56|28.4|28.55|28.39|28.58|28.42|28.55|28.39|4
1744024800000|2025-04-07 11:20:00|31.71|31.55|31.54|31.38|31.74|31.58|31.54|31.38|14
1744075220000|2025-04-08 01:20:20|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|0
1744024810000|2025-04-07 11:20:10|31.55|31.39|31.57|31.41|31.6|31.44|31.54|31.38|5
1744075230000|2025-04-08 01:20:30|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|0
1744024820000|2025-04-07 11:20:20|31.55|31.39|31.54|31.38|31.6|31.44|31.54|31.38|0
1744075240000|2025-04-08 01:20:40|28.54|28.38|28.52|28.36|28.55|28.39|28.52|28.36|0
1744024830000|2025-04-07 11:20:30|31.55|31.39|31.65|31.49|31.65|31.49|31.54|31.38|9
1744075250000|2025-04-08 01:20:50|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744024840000|2025-04-07 11:20:40|31.66|31.5|31.69|31.53|31.7|31.54|31.66|31.5|4
1744075260000|2025-04-08 01:21:00|28.54|28.38|28.49|28.33|28.54|28.38|28.49|28.33|15
1744024850000|2025-04-07 11:20:50|31.7|31.54|31.7|31.54|31.7|31.54|31.65|31.49|2
1744075270000|2025-04-08 01:21:10|28.47|28.31|28.49|28.33|28.49|28.33|28.46|28.3|2
1744024860000|2025-04-07 11:21:00|31.69|31.53|31.73|31.57|31.75|31.59|31.67|31.51|8
1744075280000|2025-04-08 01:21:20|||||||||1
1744024870000|2025-04-07 11:21:10|31.72|31.56|31.75|31.59|31.75|31.59|31.7|31.54|2
1744075300000|2025-04-08 01:21:40|28.5|28.34|28.49|28.33|28.51|28.35|28.49|28.33|0
1744024880000|2025-04-07 11:21:20|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|0
1744075310000|2025-04-08 01:21:50|||||||||1
1744024890000|2025-04-07 11:21:30|31.69|31.53|31.67|31.51|31.69|31.53|31.65|31.49|0
1744075320000|2025-04-08 01:22:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744024900000|2025-04-07 11:21:40|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|11
1744075330000|2025-04-08 01:22:10|28.45|28.29|28.46|28.3|28.46|28.3|28.43|28.27|3
1744024910000|2025-04-07 11:21:50|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|3
1744075340000|2025-04-08 01:22:20|28.45|28.29|28.44|28.28|28.45|28.29|28.42|28.26|0
1744024920000|2025-04-07 11:22:00|31.67|31.51|31.65|31.49|31.7|31.54|31.65|31.49|12
1744075350000|2025-04-08 01:22:30|28.43|28.27|28.46|28.3|28.47|28.31|28.43|28.27|13
1744024930000|2025-04-07 11:22:10|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|1
1744075370000|2025-04-08 01:22:50|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|2
1744024950000|2025-04-07 11:22:30|31.66|31.5|31.71|31.55|31.72|31.56|31.66|31.5|7
1744075380000|2025-04-08 01:23:00|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|0
1744024960000|2025-04-07 11:22:40|31.72|31.56|31.72|31.56|31.74|31.58|31.71|31.55|0
1744075390000|2025-04-08 01:23:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744024970000|2025-04-07 11:22:50|31.71|31.55|31.77|31.61|31.77|31.61|31.7|31.54|6
1744075400000|2025-04-08 01:23:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1744024980000|2025-04-07 11:23:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|3
1744075420000|2025-04-08 01:23:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744024990000|2025-04-07 11:23:10|31.77|31.61|31.79|31.63|31.82|31.66|31.76|31.6|7
1744075440000|2025-04-08 01:24:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|5
1744025000000|2025-04-07 11:23:20|31.77|31.61|31.75|31.59|31.79|31.63|31.74|31.58|14
1744075450000|2025-04-08 01:24:10|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|1
1744025010000|2025-04-07 11:23:30|31.74|31.58|31.76|31.6|31.77|31.61|31.7|31.54|23
1744025020000|2025-04-07 11:23:40|31.77|31.61|31.77|31.61|31.77|31.61|31.74|31.58|3
1744075460000|2025-04-08 01:24:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1744025030000|2025-04-07 11:23:50|31.8|31.64|31.85|31.69|31.87|31.71|31.78|31.62|3
1744075470000|2025-04-08 01:24:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744025040000|2025-04-07 11:24:00|31.87|31.71|31.82|31.66|31.87|31.71|31.82|31.66|3
1744075480000|2025-04-08 01:24:40|28.41|28.25|28.41|28.25|28.41|28.25|28.4|28.24|0
1744025050000|2025-04-07 11:24:10|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|0
1744075500000|2025-04-08 01:25:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744025060000|2025-04-07 11:24:20|31.81|31.65|31.82|31.66|31.85|31.69|31.81|31.65|1
1744075520000|2025-04-08 01:25:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1744025090000|2025-04-07 11:24:50|31.84|31.68|31.87|31.71|31.87|31.71|31.82|31.66|3
1744075540000|2025-04-08 01:25:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744025100000|2025-04-07 11:25:00|31.86|31.7|31.87|31.71|31.87|31.71|31.84|31.68|6
1744075560000|2025-04-08 01:26:00|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|0
1744025120000|2025-04-07 11:25:20|31.88|31.72|31.92|31.76|31.92|31.76|31.88|31.72|3
1744075570000|2025-04-08 01:26:10|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1744025130000|2025-04-07 11:25:30|31.9|31.74|31.92|31.76|31.93|31.77|31.9|31.74|3
1744075580000|2025-04-08 01:26:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744025150000|2025-04-07 11:25:50|31.93|31.77|32|31.84|32|31.84|31.93|31.77|9
1744075590000|2025-04-08 01:26:30|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744025160000|2025-04-07 11:26:00|31.98|31.82|31.89|31.73|31.98|31.82|31.89|31.73|12
1744075600000|2025-04-08 01:26:40|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|12
1744025170000|2025-04-07 11:26:10|31.91|31.75|31.87|31.71|31.91|31.75|31.84|31.68|2
1744075610000|2025-04-08 01:26:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|6
1744025180000|2025-04-07 11:26:20|31.88|31.72|31.91|31.75|31.96|31.8|31.88|31.72|8
1744075620000|2025-04-08 01:27:00|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|6
1744025190000|2025-04-07 11:26:30|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|1
1744075630000|2025-04-08 01:27:10|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|12
1744025200000|2025-04-07 11:26:40|31.88|31.72|31.91|31.75|31.96|31.8|31.88|31.72|1
1744075640000|2025-04-08 01:27:20|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1744025210000|2025-04-07 11:26:50|31.92|31.76|31.96|31.8|31.96|31.8|31.92|31.76|0
1744075660000|2025-04-08 01:27:40|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|0
1744025220000|2025-04-07 11:27:00|31.97|31.81|31.93|31.77|31.97|31.81|31.93|31.77|0
1744075670000|2025-04-08 01:27:50|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744025230000|2025-04-07 11:27:10|31.91|31.75|31.9|31.74|31.91|31.75|31.85|31.69|4
1744075680000|2025-04-08 01:28:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744025240000|2025-04-07 11:27:20|31.88|31.72|31.96|31.8|31.96|31.8|31.88|31.72|1
1744075700000|2025-04-08 01:28:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744025250000|2025-04-07 11:27:30|31.95|31.79|31.91|31.75|31.96|31.8|31.91|31.75|1
1744075710000|2025-04-08 01:28:30|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|1
1744025260000|2025-04-07 11:27:40|31.9|31.74|31.85|31.69|31.9|31.74|31.85|31.69|0
1744075720000|2025-04-08 01:28:40|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|3
1744025270000|2025-04-07 11:27:50|31.86|31.7|31.85|31.69|31.86|31.7|31.85|31.69|2
1744075730000|2025-04-08 01:28:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|11
1744025280000|2025-04-07 11:28:00|31.82|31.66|31.79|31.63|31.82|31.66|31.75|31.59|1
1744075740000|2025-04-08 01:29:00|||||||||7
1744025290000|2025-04-07 11:28:10|31.77|31.61|31.73|31.57|31.79|31.63|31.73|31.57|6
1744075750000|2025-04-08 01:29:10|||||||||3
1744025300000|2025-04-07 11:28:20|31.71|31.55|31.69|31.53|31.71|31.55|31.65|31.49|27
1744075760000|2025-04-08 01:29:20|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|2
1744025310000|2025-04-07 11:28:30|31.67|31.51|31.69|31.53|31.7|31.54|31.64|31.48|35
1744075770000|2025-04-08 01:29:30|28.47|28.31|28.48|28.32|28.5|28.34|28.47|28.31|2
1744025320000|2025-04-07 11:28:40|31.67|31.51|31.64|31.48|31.67|31.51|31.64|31.48|1
1744075780000|2025-04-08 01:29:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744025330000|2025-04-07 11:28:50|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|1
1744075800000|2025-04-08 01:30:00|28.52|28.36|28.55|28.39|28.56|28.4|28.5|28.34|8
1744025340000|2025-04-07 11:29:00|31.65|31.49|31.68|31.52|31.7|31.54|31.65|31.49|2
1744075810000|2025-04-08 01:30:10|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1744025350000|2025-04-07 11:29:10|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|1
1744075820000|2025-04-08 01:30:20|28.56|28.4|28.58|28.42|28.61|28.45|28.56|28.4|0
1744025360000|2025-04-07 11:29:20|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|0
1744075840000|2025-04-08 01:30:40|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|2
1744025370000|2025-04-07 11:29:30|31.71|31.55|31.75|31.59|31.75|31.59|31.7|31.54|0
1744075860000|2025-04-08 01:31:00|28.59|28.43|28.56|28.4|28.61|28.45|28.55|28.39|2
1744025380000|2025-04-07 11:29:40|31.73|31.57|31.77|31.61|31.77|31.61|31.73|31.57|3
1744075870000|2025-04-08 01:31:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1744025390000|2025-04-07 11:29:50|31.76|31.6|31.78|31.62|31.79|31.63|31.75|31.59|6
1744075880000|2025-04-08 01:31:20|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|0
1744025400000|2025-04-07 11:30:00|31.77|31.61|31.79|31.63|31.82|31.66|31.71|31.55|26
1744075890000|2025-04-08 01:31:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1744025410000|2025-04-07 11:30:10|31.82|31.66|31.82|31.66|31.83|31.67|31.77|31.61|10
1744075900000|2025-04-08 01:31:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|0
1744025420000|2025-04-07 11:30:20|31.84|31.68|31.87|31.71|31.88|31.72|31.82|31.66|4
1744075920000|2025-04-08 01:32:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1744025430000|2025-04-07 11:30:30|31.88|31.72|31.84|31.68|31.9|31.74|31.84|31.68|3
1744075930000|2025-04-08 01:32:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744025440000|2025-04-07 11:30:40|31.87|31.71|31.87|31.71|31.87|31.71|31.82|31.66|6
1744075940000|2025-04-08 01:32:20|28.53|28.37|28.51|28.35|28.53|28.37|28.5|28.34|1
1744025450000|2025-04-07 11:30:50|31.83|31.67|31.77|31.61|31.83|31.67|31.77|31.61|0
1744075950000|2025-04-08 01:32:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744025460000|2025-04-07 11:31:00|31.78|31.62|31.82|31.66|31.87|31.71|31.73|31.57|8
1744075960000|2025-04-08 01:32:40|28.51|28.35|28.5|28.34|28.53|28.37|28.5|28.34|0
1744025470000|2025-04-07 11:31:10|31.83|31.67|31.85|31.69|31.87|31.71|31.82|31.66|1
1744075970000|2025-04-08 01:32:50|28.48|28.32|28.49|28.33|28.5|28.34|28.46|28.3|8
1744025480000|2025-04-07 11:31:20|31.84|31.68|31.84|31.68|31.85|31.69|31.82|31.66|2
1744075980000|2025-04-08 01:33:00|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744025490000|2025-04-07 11:31:30|31.82|31.66|31.82|31.66|31.83|31.67|31.78|31.62|2
1744075990000|2025-04-08 01:33:10|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|0
1744025500000|2025-04-07 11:31:40|31.83|31.67|31.89|31.73|31.9|31.74|31.83|31.67|12
1744076000000|2025-04-08 01:33:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744025510000|2025-04-07 11:31:50|31.91|31.75|31.87|31.71|31.92|31.75|31.85|31.67|13
1744076010000|2025-04-08 01:33:30|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744025520000|2025-04-07 11:32:00|31.88|31.72|31.93|31.77|31.93|31.77|31.85|31.69|12
1744076020000|2025-04-08 01:33:40|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744025530000|2025-04-07 11:32:10|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|3
1744076030000|2025-04-08 01:33:50|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744025540000|2025-04-07 11:32:20|31.94|31.78|31.92|31.76|31.97|31.81|31.92|31.76|20
1744076040000|2025-04-08 01:34:00|28.46|28.3|28.45|28.29|28.47|28.31|28.45|28.29|0
1744025550000|2025-04-07 11:32:30|31.94|31.78|31.9|31.74|31.95|31.79|31.9|31.74|8
1744076050000|2025-04-08 01:34:10|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744025560000|2025-04-07 11:32:40|31.89|31.73|31.88|31.72|31.9|31.74|31.83|31.67|63
1744076060000|2025-04-08 01:34:20|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744025570000|2025-04-07 11:32:50|31.86|31.7|31.89|31.73|31.89|31.73|31.85|31.69|11
1744076070000|2025-04-08 01:34:30|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|0
1744025580000|2025-04-07 11:33:00|31.88|31.72|31.94|31.78|31.94|31.78|31.88|31.72|3
1744076080000|2025-04-08 01:34:40|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744025590000|2025-04-07 11:33:10|31.93|31.77|31.94|31.78|31.94|31.78|31.89|31.73|7
1744076090000|2025-04-08 01:34:50|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|1
1744025600000|2025-04-07 11:33:20|31.93|31.77|31.94|31.78|31.94|31.78|31.9|31.74|5
1744076100000|2025-04-08 01:35:00|28.49|28.33|28.46|28.3|28.5|28.34|28.46|28.3|0
1744076110000|2025-04-08 01:35:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744025610000|2025-04-07 11:33:30|31.93|31.77|31.87|31.71|31.94|31.78|31.87|31.71|3
1744076130000|2025-04-08 01:35:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744025620000|2025-04-07 11:33:40|31.88|31.72|31.88|31.72|31.89|31.73|31.87|31.71|2
1744076140000|2025-04-08 01:35:40|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744025630000|2025-04-07 11:33:50|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|1
1744076150000|2025-04-08 01:35:50|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|1
1744025640000|2025-04-07 11:34:00|31.93|31.77|31.93|31.77|31.94|31.78|31.93|31.77|9
1744076160000|2025-04-08 01:36:00|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|0
1744025650000|2025-04-07 11:34:10|31.98|31.82|31.98|31.82|31.99|31.83|31.94|31.78|0
1744076170000|2025-04-08 01:36:10|28.46|28.3|28.43|28.27|28.46|28.3|28.41|28.25|2
1744025660000|2025-04-07 11:34:20|31.99|31.83|31.97|31.81|32.04|31.88|31.97|31.81|65
1744076180000|2025-04-08 01:36:20|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|0
1744025670000|2025-04-07 11:34:30|31.98|31.82|31.98|31.82|31.98|31.82|31.97|31.81|3
1744076200000|2025-04-08 01:36:40|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|0
1744025680000|2025-04-07 11:34:40|31.97|31.81|31.98|31.82|31.98|31.82|31.97|31.81|1
1744076210000|2025-04-08 01:36:50|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|1
1744025690000|2025-04-07 11:34:50|31.97|31.81|31.98|31.82|32.02|31.86|31.97|31.81|3
1744025700000|2025-04-07 11:35:00|32.01|31.85|32.03|31.87|32.03|31.87|31.93|31.77|6
1744076220000|2025-04-08 01:37:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|2
1744025710000|2025-04-07 11:35:10|32.04|31.88|32.04|31.88|32.08|31.92|32.04|31.88|6
1744076230000|2025-04-08 01:37:10|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|0
1744025720000|2025-04-07 11:35:20|32.03|31.87|32.04|31.88|32.04|31.88|32.01|31.85|5
1744076240000|2025-04-08 01:37:20|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1744025730000|2025-04-07 11:35:30|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1744076300000|2025-04-08 01:38:20|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1744025740000|2025-04-07 11:35:40|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|1
1744076310000|2025-04-08 01:38:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1744025750000|2025-04-07 11:35:50|32.07|31.91|32.07|31.91|32.09|31.93|32.07|31.91|9
1744076320000|2025-04-08 01:38:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744025760000|2025-04-07 11:36:00|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|7
1744076330000|2025-04-08 01:38:50|28.33|28.17|28.33|28.17|28.37|28.21|28.33|28.17|4
1744025770000|2025-04-07 11:36:10|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|0
1744076340000|2025-04-08 01:39:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744025780000|2025-04-07 11:36:20|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|5
1744076350000|2025-04-08 01:39:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|2
1744025790000|2025-04-07 11:36:30|32.11|31.95|32.14|31.98|32.17|32.01|32.11|31.95|24
1744076370000|2025-04-08 01:39:30|28.33|28.17|28.38|28.22|28.38|28.22|28.33|28.17|3
1744025800000|2025-04-07 11:36:40|32.13|31.97|32.17|32.01|32.17|32.01|32.1|31.94|21
1744076380000|2025-04-08 01:39:40|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|0
1744025810000|2025-04-07 11:36:50|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|6
1744076400000|2025-04-08 01:40:00|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|0
1744025820000|2025-04-07 11:37:00|32.15|31.99|32.1|31.94|32.17|32.01|32.1|31.94|9
1744076410000|2025-04-08 01:40:10|28.33|28.17|28.26|28.1|28.33|28.17|28.22|28.06|6
1744025830000|2025-04-07 11:37:10|32.11|31.95|32.17|32.01|32.17|32.01|32.1|31.94|3
1744076420000|2025-04-08 01:40:20|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|1
1744025840000|2025-04-07 11:37:20|32.16|32|32.22|32.06|32.22|32.06|32.15|31.99|10
1744076430000|2025-04-08 01:40:30|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744025850000|2025-04-07 11:37:30|32.23|32.07|32.25|32.09|32.27|32.11|32.22|32.06|4
1744076440000|2025-04-08 01:40:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744025860000|2025-04-07 11:37:40|32.27|32.11|32.27|32.11|32.28|32.12|32.23|32.07|5
1744076450000|2025-04-08 01:40:50|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|0
1744025870000|2025-04-07 11:37:50|32.26|32.1|32.33|32.17|32.33|32.17|32.23|32.07|6
1744076470000|2025-04-08 01:41:10|||||||||1
1744025880000|2025-04-07 11:38:00|32.31|32.15|32.38|32.22|32.38|32.22|32.28|32.12|20
1744076480000|2025-04-08 01:41:20|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1744025890000|2025-04-07 11:38:10|32.37|32.21|32.27|32.11|32.37|32.21|32.27|32.11|19
1744076490000|2025-04-08 01:41:30|28.24|28.08|28.26|28.1|28.27|28.11|28.22|28.06|0
1744025900000|2025-04-07 11:38:20|32.28|32.12|32.32|32.16|32.37|32.21|32.27|32.11|8
1744076500000|2025-04-08 01:41:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744025910000|2025-04-07 11:38:30|32.33|32.17|32.32|32.16|32.37|32.21|32.32|32.16|5
1744076510000|2025-04-08 01:41:50|28.26|28.1|28.24|28.08|28.26|28.1|28.22|28.06|0
1744025920000|2025-04-07 11:38:40|32.33|32.17|32.37|32.21|32.38|32.22|32.33|32.17|8
1744076520000|2025-04-08 01:42:00|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|4
1744025930000|2025-04-07 11:38:50|32.36|32.2|32.35|32.19|32.37|32.21|32.32|32.16|6
1744076530000|2025-04-08 01:42:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744025940000|2025-04-07 11:39:00|32.32|32.16|32.32|32.16|32.32|32.16|32.26|32.1|8
1744076590000|2025-04-08 01:43:10|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|6
1744025950000|2025-04-07 11:39:10|32.3|32.14|32.27|32.11|32.32|32.16|32.27|32.11|13
1744076600000|2025-04-08 01:43:20|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|1
1744025960000|2025-04-07 11:39:20|32.26|32.1|32.27|32.11|32.27|32.11|32.22|32.06|14
1744076610000|2025-04-08 01:43:30|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|3
1744025970000|2025-04-07 11:39:30|32.26|32.1|32.21|32.05|32.26|32.1|32.16|32|16
1744076620000|2025-04-08 01:43:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|2
1744025980000|2025-04-07 11:39:40|32.2|32.04|32.15|31.99|32.22|32.06|32.15|31.99|5
1744076630000|2025-04-08 01:43:50|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1744025990000|2025-04-07 11:39:50|32.17|32.01|32.17|32.01|32.19|32.03|32.15|31.99|11
1744076640000|2025-04-08 01:44:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744026000000|2025-04-07 11:40:00|32.19|32.03|32.04|31.88|32.19|32.03|32.04|31.88|36
1744076650000|2025-04-08 01:44:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744076670000|2025-04-08 01:44:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744026010000|2025-04-07 11:40:10|32.03|31.87|31.98|31.82|32.04|31.88|31.98|31.82|26
1744076680000|2025-04-08 01:44:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744026020000|2025-04-07 11:40:20|31.99|31.83|31.98|31.82|31.99|31.83|31.94|31.78|10
1744076720000|2025-04-08 01:45:20|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|2
1744026030000|2025-04-07 11:40:30|31.94|31.78|32.03|31.87|32.03|31.87|31.94|31.78|6
1744076730000|2025-04-08 01:45:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1744026040000|2025-04-07 11:40:40|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|0
1744076750000|2025-04-08 01:45:50|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|5
1744026050000|2025-04-07 11:40:50|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|6
1744076760000|2025-04-08 01:46:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744026060000|2025-04-07 11:41:00|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|0
1744076770000|2025-04-08 01:46:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744026070000|2025-04-07 11:41:10|||||||||1
1744076780000|2025-04-08 01:46:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744026080000|2025-04-07 11:41:20|32.1|31.94|32.09|31.93|32.14|31.98|32.09|31.93|1
1744076790000|2025-04-08 01:46:30|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744026090000|2025-04-07 11:41:30|32.1|31.94|32.1|31.94|32.15|31.99|32.1|31.94|6
1744076800000|2025-04-08 01:46:40|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1744026100000|2025-04-07 11:41:40|32.12|31.96|32.14|31.98|32.15|31.99|32.12|31.96|1
1744076810000|2025-04-08 01:46:50|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|1
1744026110000|2025-04-07 11:41:50|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|2
1744076820000|2025-04-08 01:47:00|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|0
1744026120000|2025-04-07 11:42:00|32.14|31.98|32.12|31.96|32.15|31.99|32.1|31.94|1
1744076830000|2025-04-08 01:47:10|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|0
1744026130000|2025-04-07 11:42:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|3
1744076840000|2025-04-08 01:47:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744026140000|2025-04-07 11:42:20|32.12|31.96|32.14|31.98|32.14|31.98|32.12|31.96|5
1744076850000|2025-04-08 01:47:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744026150000|2025-04-07 11:42:30|32.1|31.94|32.14|31.98|32.14|31.98|32.09|31.93|2
1744076860000|2025-04-08 01:47:40|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1744026160000|2025-04-07 11:42:40|32.15|31.99|32.19|32.03|32.19|32.03|32.14|31.98|4
1744076870000|2025-04-08 01:47:50|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744026170000|2025-04-07 11:42:50|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|4
1744076880000|2025-04-08 01:48:00|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|9
1744026180000|2025-04-07 11:43:00|32.25|32.09|32.23|32.07|32.25|32.09|32.22|32.06|3
1744076890000|2025-04-08 01:48:10|28.24|28.08|28.23|28.07|28.25|28.09|28.23|28.07|3
1744026190000|2025-04-07 11:43:10|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|8
1744076900000|2025-04-08 01:48:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744026200000|2025-04-07 11:43:20|32.24|32.08|32.2|32.04|32.24|32.08|32.2|32.04|0
1744076940000|2025-04-08 01:49:00|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|5
1744026210000|2025-04-07 11:43:30|32.22|32.06|32.22|32.06|32.25|32.09|32.2|32.04|6
1744076950000|2025-04-08 01:49:10|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1744026220000|2025-04-07 11:43:40|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|0
1744076960000|2025-04-08 01:49:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|4
1744026230000|2025-04-07 11:43:50|32.21|32.05|32.22|32.06|32.22|32.06|32.2|32.04|3
1744076970000|2025-04-08 01:49:30|||||||||2
1744026240000|2025-04-07 11:44:00|32.23|32.07|32.19|32.03|32.25|32.09|32.14|31.98|96
1744076980000|2025-04-08 01:49:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|3
1744026250000|2025-04-07 11:44:10|32.2|32.04|32.14|31.98|32.2|32.04|32.13|31.97|17
1744076990000|2025-04-08 01:49:50|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1744026260000|2025-04-07 11:44:20|32.13|31.97|32.08|31.92|32.14|31.98|32.08|31.92|16
1744026270000|2025-04-07 11:44:30|32.09|31.93|32.09|31.93|32.13|31.97|32.08|31.92|1
1744077000000|2025-04-08 01:50:00|||||||||1
1744026280000|2025-04-07 11:44:40|32.08|31.92|32.13|31.97|32.14|31.98|32.08|31.92|12
1744077010000|2025-04-08 01:50:10|||||||||4
1744026290000|2025-04-07 11:44:50|||||||||47
1744077030000|2025-04-08 01:50:30|28.2|28.04|28.18|28.02|28.21|28.05|28.18|28.02|5
1744026300000|2025-04-07 11:45:00|32.14|31.98|32.19|32.03|32.19|32.03|32.13|31.97|23
1744077040000|2025-04-08 01:50:40|28.16|28|28.21|28.05|28.21|28.05|28.16|28|1
1744026310000|2025-04-07 11:45:10|32.18|32.02|32.2|32.04|32.2|32.04|32.16|32|4
1744077060000|2025-04-08 01:51:00|||||||||1
1744026320000|2025-04-07 11:45:20|32.22|32.06|32.24|32.08|32.24|32.08|32.19|32.03|2
1744077070000|2025-04-08 01:51:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744026330000|2025-04-07 11:45:30|32.25|32.09|32.21|32.05|32.25|32.09|32.21|32.05|7
1744077080000|2025-04-08 01:51:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744077090000|2025-04-08 01:51:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|3
1744026340000|2025-04-07 11:45:40|32.22|32.06|32.21|32.05|32.22|32.06|32.18|32.02|4
1744077100000|2025-04-08 01:51:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1744026350000|2025-04-07 11:45:50|32.19|32.03|32.29|32.13|32.29|32.13|32.19|32.03|3
1744077120000|2025-04-08 01:52:00|28.2|28.04|28.16|28|28.2|28.04|28.16|28|0
1744026360000|2025-04-07 11:46:00|32.28|32.12|32.24|32.08|32.28|32.12|32.24|32.08|21
1744077150000|2025-04-08 01:52:30|28.15|27.99|28.16|28|28.16|28|28.15|27.99|1
1744026370000|2025-04-07 11:46:10|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|3
1744077160000|2025-04-08 01:52:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744026380000|2025-04-07 11:46:20|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|16
1744077170000|2025-04-08 01:52:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026390000|2025-04-07 11:46:30|32.2|32.04|32.17|32.01|32.24|32.08|32.16|32|5
1744077180000|2025-04-08 01:53:00|28.15|27.99|28.16|28|28.16|28|28.15|27.99|0
1744026400000|2025-04-07 11:46:40|32.16|32|32.08|31.92|32.16|32|32.08|31.92|1
1744077190000|2025-04-08 01:53:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1744026410000|2025-04-07 11:46:50|32.06|31.9|32.02|31.86|32.06|31.9|32.02|31.86|26
1744077200000|2025-04-08 01:53:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744026420000|2025-04-07 11:47:00|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|16
1744077230000|2025-04-08 01:53:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026430000|2025-04-07 11:47:10|32.01|31.85|31.98|31.82|32.01|31.85|31.96|31.8|27
1744077240000|2025-04-08 01:54:00|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|1
1744026440000|2025-04-07 11:47:20|32|31.84|32.01|31.85|32.03|31.87|32|31.84|9
1744077270000|2025-04-08 01:54:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|3
1744026450000|2025-04-07 11:47:30|32|31.84|31.91|31.75|32.01|31.85|31.88|31.72|17
1744077280000|2025-04-08 01:54:40|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|0
1744077290000|2025-04-08 01:54:50|28.11|27.95|28.15|27.99|28.15|27.99|28.11|27.95|0
1744026460000|2025-04-07 11:47:40|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|10
1744077300000|2025-04-08 01:55:00|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1744026470000|2025-04-07 11:47:50|31.93|31.77|31.91|31.75|31.95|31.79|31.91|31.75|7
1744077310000|2025-04-08 01:55:10|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|2
1744026480000|2025-04-07 11:48:00|31.9|31.74|31.92|31.76|31.95|31.79|31.9|31.74|1
1744077350000|2025-04-08 01:55:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744026490000|2025-04-07 11:48:10|31.91|31.75|32.03|31.87|32.03|31.87|31.91|31.75|9
1744077360000|2025-04-08 01:56:00|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|0
1744026500000|2025-04-07 11:48:20|32.04|31.88|32.18|32.02|32.18|32.02|32.03|31.87|35
1744077380000|2025-04-08 01:56:20|||||||||2
1744026510000|2025-04-07 11:48:30|32.14|31.98|32.18|32.02|32.18|32.02|32.13|31.97|0
1744077450000|2025-04-08 01:57:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744026520000|2025-04-07 11:48:40|32.16|32|32.19|32.03|32.19|32.03|32.13|31.97|7
1744077460000|2025-04-08 01:57:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744026530000|2025-04-07 11:48:50|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|4
1744077490000|2025-04-08 01:58:10|||||||||3
1744026540000|2025-04-07 11:49:00|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|11
1744077540000|2025-04-08 01:59:00|||||||||1
1744077550000|2025-04-08 01:59:10|||||||||3
1744026550000|2025-04-07 11:49:10|32.18|32.02|32.19|32.03|32.19|32.03|32.16|32|2
1744077570000|2025-04-08 01:59:30|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|0
1744026560000|2025-04-07 11:49:20|32.21|32.05|32.19|32.03|32.24|32.08|32.19|32.03|12
1744077590000|2025-04-08 01:59:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|2
1744026570000|2025-04-07 11:49:30|32.2|32.04|32.23|32.07|32.24|32.08|32.19|32.03|11
1744026580000|2025-04-07 11:49:40|32.24|32.08|32.24|32.08|32.24|32.08|32.23|32.07|0
1744077600000|2025-04-08 02:00:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1744026590000|2025-04-07 11:49:50|32.23|32.07|32.24|32.08|32.24|32.08|32.22|32.06|0
1744077610000|2025-04-08 02:00:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744026600000|2025-04-07 11:50:00|32.23|32.07|32.23|32.07|32.24|32.08|32.19|32.03|1
1744077620000|2025-04-08 02:00:20|||||||||2
1744026610000|2025-04-07 11:50:10|32.24|32.08|32.21|32.05|32.24|32.08|32.19|32.03|0
1744077630000|2025-04-08 02:00:30|28.06|27.9|28.05|27.89|28.06|27.9|28.04|27.88|1
1744026620000|2025-04-07 11:50:20|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|0
1744077640000|2025-04-08 02:00:40|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744026630000|2025-04-07 11:50:30|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|3
1744077650000|2025-04-08 02:00:50|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1744026640000|2025-04-07 11:50:40|32.23|32.07|32.24|32.08|32.24|32.08|32.21|32.05|0
1744077660000|2025-04-08 02:01:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744026660000|2025-04-07 11:51:00|32.23|32.07|32.21|32.05|32.24|32.08|32.21|32.05|2
1744077680000|2025-04-08 02:01:20|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|9
1744026670000|2025-04-07 11:51:10|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|3
1744077690000|2025-04-08 02:01:30|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1744026680000|2025-04-07 11:51:20|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|1
1744077700000|2025-04-08 02:01:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744026690000|2025-04-07 11:51:30|32.19|32.03|32.21|32.05|32.23|32.07|32.18|32.02|1
1744077710000|2025-04-08 02:01:50|||||||||3
1744026700000|2025-04-07 11:51:40|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|1
1744077720000|2025-04-08 02:02:00|||||||||1
1744026710000|2025-04-07 11:51:50|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|0
1744077740000|2025-04-08 02:02:20|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|1
1744026720000|2025-04-07 11:52:00|||||||||2
1744077750000|2025-04-08 02:02:30|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|6
1744077790000|2025-04-08 02:03:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1744026730000|2025-04-07 11:52:10|32.23|32.07|32.23|32.07|32.25|32.09|32.19|32.03|73
1744077800000|2025-04-08 02:03:20|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744026740000|2025-04-07 11:52:20|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|5
1744077810000|2025-04-08 02:03:30|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026750000|2025-04-07 11:52:30|32.25|32.09|32.26|32.1|32.26|32.1|32.25|32.09|3
1744077820000|2025-04-08 02:03:40|28.14|27.98|28.16|28|28.16|28|28.14|27.98|0
1744026760000|2025-04-07 11:52:40|32.25|32.09|32.22|32.06|32.25|32.09|32.17|32.01|12
1744077830000|2025-04-08 02:03:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744026770000|2025-04-07 11:52:50|32.21|32.05|32.11|31.95|32.21|32.05|32.11|31.95|3
1744077840000|2025-04-08 02:04:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026780000|2025-04-07 11:53:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|15
1744077850000|2025-04-08 02:04:10|28.14|27.98|28.16|28|28.17|28.01|28.14|27.98|1
1744026790000|2025-04-07 11:53:10|32.06|31.9|32.05|31.89|32.08|31.92|32.05|31.89|12
1744077860000|2025-04-08 02:04:20|28.17|28.01|28.16|28|28.17|28.01|28.16|28|1
1744026800000|2025-04-07 11:53:20|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|27
1744077870000|2025-04-08 02:04:30|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|0
1744026810000|2025-04-07 11:53:30|32.12|31.96|32.15|31.99|32.16|32|32.11|31.95|16
1744077880000|2025-04-08 02:04:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026820000|2025-04-07 11:53:40|32.17|32.01|32.18|32.02|32.18|32.02|32.16|32|146
1744077890000|2025-04-08 02:04:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744026830000|2025-04-07 11:53:50|32.17|32.01|32.21|32.05|32.23|32.07|32.17|32.01|4
1744026840000|2025-04-07 11:54:00|32.2|32.04|32.28|32.12|32.28|32.12|32.18|32.02|82
1744077900000|2025-04-08 02:05:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1744026850000|2025-04-07 11:54:10|32.26|32.1|32.23|32.07|32.26|32.1|32.23|32.07|13
1744077910000|2025-04-08 02:05:10|28.17|28.01|28.19|28.03|28.22|28.06|28.17|28.01|3
1744026860000|2025-04-07 11:54:20|||||||||1
1744077920000|2025-04-08 02:05:20|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|0
1744026870000|2025-04-07 11:54:30|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|6
1744077930000|2025-04-08 02:05:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744026880000|2025-04-07 11:54:40|32.18|32.02|32.08|31.92|32.18|32.02|32.08|31.92|28
1744077940000|2025-04-08 02:05:40|||||||||2
1744026890000|2025-04-07 11:54:50|32.09|31.93|32.09|31.93|32.09|31.93|32.09|31.93|6
1744077960000|2025-04-08 02:06:00|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|0
1744026900000|2025-04-07 11:55:00|32.08|31.92|32.03|31.87|32.13|31.97|32.03|31.87|1
1744077990000|2025-04-08 02:06:30|||||||||1
1744026910000|2025-04-07 11:55:10|32.04|31.88|32.04|31.88|32.08|31.92|32.03|31.87|6
1744078010000|2025-04-08 02:06:50|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|2
1744026920000|2025-04-07 11:55:20|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1744078020000|2025-04-08 02:07:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1744026930000|2025-04-07 11:55:30|32.04|31.88|32.03|31.87|32.04|31.88|32.03|31.87|3
1744026940000|2025-04-07 11:55:40|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|7
1744078040000|2025-04-08 02:07:20|||||||||1
1744026950000|2025-04-07 11:55:50|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|6
1744078050000|2025-04-08 02:07:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744026960000|2025-04-07 11:56:00|32.01|31.85|31.93|31.77|32.01|31.85|31.93|31.77|9
1744078060000|2025-04-08 02:07:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|3
1744026970000|2025-04-07 11:56:10|31.92|31.76|31.87|31.71|31.93|31.77|31.87|31.71|10
1744078080000|2025-04-08 02:08:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744026980000|2025-04-07 11:56:20|31.88|31.72|31.98|31.82|31.98|31.82|31.87|31.71|7
1744078090000|2025-04-08 02:08:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744026990000|2025-04-07 11:56:30|32.02|31.86|31.98|31.82|32.03|31.87|31.98|31.82|16
1744078140000|2025-04-08 02:09:00|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|2
1744027000000|2025-04-07 11:56:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1744078150000|2025-04-08 02:09:10|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|2
1744078160000|2025-04-08 02:09:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744027020000|2025-04-07 11:57:00|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|7
1744078180000|2025-04-08 02:09:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744027030000|2025-04-07 11:57:10|31.97|31.81|31.93|31.77|31.98|31.82|31.92|31.76|8
1744078190000|2025-04-08 02:09:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744027040000|2025-04-07 11:57:20|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|3
1744078200000|2025-04-08 02:10:00|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|0
1744027050000|2025-04-07 11:57:30|31.92|31.76|31.98|31.82|31.98|31.82|31.92|31.76|10
1744078220000|2025-04-08 02:10:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744027060000|2025-04-07 11:57:40|31.99|31.83|32.03|31.87|32.03|31.87|31.98|31.82|2
1744078250000|2025-04-08 02:10:50|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|10
1744027070000|2025-04-07 11:57:50|32.01|31.85|31.98|31.82|32.01|31.85|31.98|31.82|3
1744078260000|2025-04-08 02:11:00|||||||||1
1744027090000|2025-04-07 11:58:10|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|2
1744078270000|2025-04-08 02:11:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|4
1744027110000|2025-04-07 11:58:30|31.99|31.83|32.03|31.87|32.04|31.88|31.99|31.83|7
1744078310000|2025-04-08 02:11:50|28.17|28.01|28.16|28|28.17|28.01|28.16|28|0
1744027120000|2025-04-07 11:58:40|32.04|31.88|32.04|31.88|32.04|31.88|32.03|31.87|1
1744078320000|2025-04-08 02:12:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744027130000|2025-04-07 11:58:50|32.05|31.89|32.04|31.88|32.05|31.89|32.04|31.88|1
1744078330000|2025-04-08 02:12:10|28.19|28.03|28.19|28.03|28.21|28.05|28.17|28.01|0
1744027140000|2025-04-07 11:59:00|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|2
1744078350000|2025-04-08 02:12:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744027150000|2025-04-07 11:59:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1744078360000|2025-04-08 02:12:40|28.16|28|28.16|28|28.16|28|28.16|28|2
1744027160000|2025-04-07 11:59:20|32.04|31.88|32.08|31.92|32.08|31.92|32.04|31.88|0
1744078380000|2025-04-08 02:13:00|28.17|28.01|28.11|27.95|28.17|28.01|28.11|27.95|4
1744027170000|2025-04-07 11:59:30|32.09|31.93|32.06|31.9|32.09|31.93|32.06|31.9|7
1744078400000|2025-04-08 02:13:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744078410000|2025-04-08 02:13:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744027180000|2025-04-07 11:59:40|32.04|31.88|32.03|31.87|32.06|31.9|32.03|31.87|5
1744078420000|2025-04-08 02:13:40|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1744078430000|2025-04-08 02:13:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744027200000|2025-04-07 12:00:00|32.01|31.85|31.93|31.77|32.03|31.87|31.93|31.77|15
1744078460000|2025-04-08 02:14:20|||||||||1
1744027210000|2025-04-07 12:00:10|31.96|31.8|31.93|31.77|31.98|31.82|31.93|31.77|1
1744078470000|2025-04-08 02:14:30|28.09|27.93|28.1|27.94|28.11|27.95|28.09|27.93|6
1744078480000|2025-04-08 02:14:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744027220000|2025-04-07 12:00:20|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|0
1744078490000|2025-04-08 02:14:50|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|6
1744027230000|2025-04-07 12:00:30|31.97|31.81|31.75|31.59|31.98|31.82|31.75|31.59|11
1744078500000|2025-04-08 02:15:00|28.06|27.9|28.09|27.93|28.11|27.95|28.06|27.9|5
1744027240000|2025-04-07 12:00:40|31.76|31.6|31.66|31.5|31.76|31.6|31.66|31.5|34
1744078510000|2025-04-08 02:15:10|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|0
1744078520000|2025-04-08 02:15:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744027250000|2025-04-07 12:00:50|31.69|31.53|31.66|31.5|31.69|31.53|31.58|31.42|31
1744078530000|2025-04-08 02:15:30|28.07|27.91|28.11|27.95|28.11|27.95|28.06|27.9|0
1744027260000|2025-04-07 12:01:00|31.68|31.52|31.61|31.45|31.71|31.55|31.56|31.4|18
1744078540000|2025-04-08 02:15:40|28.09|27.93|28.08|27.92|28.11|27.95|28.08|27.92|2
1744078550000|2025-04-08 02:15:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744027270000|2025-04-07 12:01:10|31.62|31.46|31.71|31.55|31.71|31.55|31.61|31.45|8
1744078560000|2025-04-08 02:16:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744078570000|2025-04-08 02:16:10|28.09|27.93|28.08|27.92|28.09|27.93|28.06|27.9|0
1744027280000|2025-04-07 12:01:20|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|8
1744078580000|2025-04-08 02:16:20|28.06|27.9|28.09|27.93|28.09|27.93|28.06|27.9|2
1744027290000|2025-04-07 12:01:30|31.76|31.6|31.71|31.55|31.76|31.6|31.69|31.53|3
1744078590000|2025-04-08 02:16:30|28.11|27.95|28.11|27.95|28.11|27.95|28.09|27.93|0
1744078600000|2025-04-08 02:16:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744027300000|2025-04-07 12:01:40|31.68|31.52|31.81|31.65|31.81|31.65|31.68|31.52|14
1744078620000|2025-04-08 02:17:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|1
1744027310000|2025-04-07 12:01:50|31.86|31.7|31.81|31.65|31.87|31.71|31.81|31.65|12
1744078630000|2025-04-08 02:17:10|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|1
1744078650000|2025-04-08 02:17:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744027320000|2025-04-07 12:02:00|31.82|31.66|31.96|31.8|31.97|31.81|31.81|31.65|15
1744078660000|2025-04-08 02:17:40|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744027330000|2025-04-07 12:02:10|31.98|31.82|31.99|31.83|32|31.84|31.95|31.79|6
1744078670000|2025-04-08 02:17:50|28.05|27.89|28.06|27.9|28.08|27.92|28.05|27.89|4
1744078680000|2025-04-08 02:18:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744027340000|2025-04-07 12:02:20|31.97|31.81|31.98|31.82|31.98|31.82|31.94|31.78|1
1744078690000|2025-04-08 02:18:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744027350000|2025-04-07 12:02:30|31.99|31.83|31.88|31.72|31.99|31.83|31.86|31.7|16
1744078730000|2025-04-08 02:18:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744078740000|2025-04-08 02:19:00|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027360000|2025-04-07 12:02:40|31.89|31.73|31.88|31.72|31.94|31.78|31.88|31.72|15
1744078810000|2025-04-08 02:20:10|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|5
1744078830000|2025-04-08 02:20:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|3
1744027370000|2025-04-07 12:02:50|31.91|31.75|31.93|31.77|31.93|31.77|31.9|31.74|2
1744078860000|2025-04-08 02:21:00|||||||||3
1744027380000|2025-04-07 12:03:00|31.92|31.76|31.91|31.75|31.94|31.78|31.91|31.75|11
1744078900000|2025-04-08 02:21:40|28.06|27.9|28.1|27.94|28.1|27.94|28.06|27.9|0
1744027390000|2025-04-07 12:03:10|31.89|31.73|31.89|31.73|31.94|31.78|31.88|31.72|5
1744078910000|2025-04-08 02:21:50|28.09|27.93|28.08|27.92|28.1|27.94|28.08|27.92|0
1744078920000|2025-04-08 02:22:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744027400000|2025-04-07 12:03:20|31.93|31.77|31.99|31.83|31.99|31.83|31.91|31.75|11
1744078930000|2025-04-08 02:22:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744078960000|2025-04-08 02:22:40|||||||||2
1744027410000|2025-04-07 12:03:30|31.98|31.82|31.99|31.83|31.99|31.83|31.96|31.8|22
1744078970000|2025-04-08 02:22:50|||||||||1
1744027420000|2025-04-07 12:03:40|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|5
1744078980000|2025-04-08 02:23:00|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|5
1744079010000|2025-04-08 02:23:30|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|2
1744027430000|2025-04-07 12:03:50|31.95|31.79|31.94|31.78|31.97|31.81|31.93|31.77|10
1744079020000|2025-04-08 02:23:40|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|0
1744079030000|2025-04-08 02:23:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027440000|2025-04-07 12:04:00|31.95|31.79|31.96|31.8|31.99|31.83|31.94|31.78|3
1744079040000|2025-04-08 02:24:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744027450000|2025-04-07 12:04:10|31.97|31.81|31.96|31.8|31.97|31.81|31.94|31.78|3
1744079050000|2025-04-08 02:24:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027460000|2025-04-07 12:04:20|31.98|31.82|31.99|31.83|31.99|31.83|31.96|31.8|7
1744079060000|2025-04-08 02:24:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1744027480000|2025-04-07 12:04:40|31.96|31.8|31.98|31.82|31.99|31.83|31.94|31.78|7
1744079070000|2025-04-08 02:24:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027490000|2025-04-07 12:04:50|31.97|31.81|31.96|31.8|31.99|31.83|31.96|31.8|2
1744079090000|2025-04-08 02:24:50|||||||||1
1744079130000|2025-04-08 02:25:30|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|0
1744027500000|2025-04-07 12:05:00|31.99|31.83|32.04|31.88|32.04|31.88|31.99|31.83|4
1744079140000|2025-04-08 02:25:40|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|0
1744027510000|2025-04-07 12:05:10|32.01|31.85|31.98|31.82|32.01|31.85|31.98|31.82|12
1744079150000|2025-04-08 02:25:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027520000|2025-04-07 12:05:20|31.99|31.83|31.99|31.83|31.99|31.83|31.96|31.8|1
1744079180000|2025-04-08 02:26:20|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744027530000|2025-04-07 12:05:30|31.97|31.81|31.99|31.83|31.99|31.83|31.96|31.8|1
1744079190000|2025-04-08 02:26:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744027540000|2025-04-07 12:05:40|32|31.84|32.04|31.88|32.04|31.88|32|31.84|7
1744079200000|2025-04-08 02:26:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744027550000|2025-04-07 12:05:50|32.05|31.89|32.06|31.9|32.07|31.91|32.05|31.89|11
1744079220000|2025-04-08 02:27:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|10
1744027560000|2025-04-07 12:06:00|32.07|31.91|32.09|31.93|32.09|31.93|32.06|31.9|4
1744079230000|2025-04-08 02:27:10|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|3
1744027570000|2025-04-07 12:06:10|||||||||1
1744079260000|2025-04-08 02:27:40|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1744027580000|2025-04-07 12:06:20|32.11|31.95|32.12|31.96|32.12|31.96|32.1|31.94|3
1744079280000|2025-04-08 02:28:00|||||||||1
1744027590000|2025-04-07 12:06:30|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|1
1744079290000|2025-04-08 02:28:10|||||||||1
1744027600000|2025-04-07 12:06:40|32.16|32|32.12|31.96|32.19|32.03|32.12|31.96|37
1744079300000|2025-04-08 02:28:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744027610000|2025-04-07 12:06:50|32.14|31.98|32.16|32|32.16|32|32.12|31.96|2
1744079310000|2025-04-08 02:28:30|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1744027620000|2025-04-07 12:07:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|16
1744079320000|2025-04-08 02:28:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744027630000|2025-04-07 12:07:10|32.15|31.99|31.99|31.83|32.15|31.99|31.96|31.8|27
1744079340000|2025-04-08 02:29:00|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|1
1744027640000|2025-04-07 12:07:20|32.04|31.88|32.04|31.88|32.04|31.88|32.02|31.86|39
1744079360000|2025-04-08 02:29:20|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|12
1744027650000|2025-04-07 12:07:30|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|5
1744079390000|2025-04-08 02:29:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744027660000|2025-04-07 12:07:40|32.09|31.93|32.07|31.91|32.12|31.96|32.07|31.91|10
1744079400000|2025-04-08 02:30:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744027680000|2025-04-07 12:08:00|32.08|31.92|32.06|31.9|32.13|31.97|32.05|31.89|8
1744079410000|2025-04-08 02:30:10|28.17|28.01|28.15|27.99|28.17|28.01|28.15|27.99|3
1744027690000|2025-04-07 12:08:10|||||||||6
1744079460000|2025-04-08 02:31:00|28.19|28.03|28.17|28.01|28.2|28.04|28.17|28.01|6
1744027700000|2025-04-07 12:08:20|32.07|31.91|32.1|31.94|32.1|31.94|32.06|31.9|72
1744079470000|2025-04-08 02:31:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744027710000|2025-04-07 12:08:30|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|2
1744079510000|2025-04-08 02:31:50|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744027720000|2025-04-07 12:08:40|32.13|31.97|32.11|31.95|32.18|32.02|32.11|31.95|6
1744079520000|2025-04-08 02:32:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|0
1744027730000|2025-04-07 12:08:50|32.12|31.96|32.18|32.02|32.19|32.03|32.11|31.95|19
1744079530000|2025-04-08 02:32:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|3
1744079540000|2025-04-08 02:32:20|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744027740000|2025-04-07 12:09:00|||||||||2
1744079550000|2025-04-08 02:32:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079570000|2025-04-08 02:32:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744027750000|2025-04-07 12:09:10|32.19|32.03|32.18|32.02|32.23|32.07|32.18|32.02|5
1744079590000|2025-04-08 02:33:10|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1744027760000|2025-04-07 12:09:20|32.16|32|32.12|31.96|32.18|32.02|32.08|31.92|3
1744079600000|2025-04-08 02:33:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079610000|2025-04-08 02:33:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|1
1744027770000|2025-04-07 12:09:30|32.13|31.97|32.08|31.92|32.13|31.97|32.06|31.9|2
1744079620000|2025-04-08 02:33:40|||||||||7
1744027780000|2025-04-07 12:09:40|32.07|31.91|32.08|31.92|32.09|31.93|32.06|31.9|2
1744079630000|2025-04-08 02:33:50|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|0
1744027790000|2025-04-07 12:09:50|32.09|31.93|32.11|31.95|32.11|31.95|32.08|31.92|2
1744079640000|2025-04-08 02:34:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744079650000|2025-04-08 02:34:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744027800000|2025-04-07 12:10:00|32.09|31.93|32.08|31.92|32.11|31.95|32.08|31.92|8
1744079680000|2025-04-08 02:34:40|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|1
1744027810000|2025-04-07 12:10:10|||||||||7
1744079720000|2025-04-08 02:35:20|28.13|27.97|28.14|27.98|28.15|27.99|28.12|27.96|0
1744027820000|2025-04-07 12:10:20|32.04|31.88|32.08|31.92|32.08|31.92|32.03|31.87|7
1744079730000|2025-04-08 02:35:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744027830000|2025-04-07 12:10:30|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|13
1744079790000|2025-04-08 02:36:30|||||||||1
1744027840000|2025-04-07 12:10:40|32.08|31.92|32.15|31.99|32.15|31.99|32.06|31.9|11
1744079820000|2025-04-08 02:37:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744027850000|2025-04-07 12:10:50|32.13|31.97|32.2|32.04|32.21|32.05|32.13|31.97|65
1744079850000|2025-04-08 02:37:30|||||||||1
1744027860000|2025-04-07 12:11:00|32.19|32.03|32.2|32.04|32.21|32.05|32.16|32|8
1744079890000|2025-04-08 02:38:10|||||||||2
1744027870000|2025-04-07 12:11:10|32.21|32.05|32.27|32.11|32.28|32.12|32.21|32.05|20
1744079900000|2025-04-08 02:38:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744027880000|2025-04-07 12:11:20|32.26|32.1|32.27|32.11|32.3|32.14|32.26|32.1|7
1744079910000|2025-04-08 02:38:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744027890000|2025-04-07 12:11:30|32.26|32.1|32.32|32.16|32.35|32.19|32.26|32.1|5
1744079950000|2025-04-08 02:39:10|28.17|28.01|28.2|28.04|28.2|28.04|28.17|28.01|1
1744027900000|2025-04-07 12:11:40|32.36|32.2|32.4|32.24|32.43|32.27|32.36|32.2|22
1744079960000|2025-04-08 02:39:20|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|2
1744027910000|2025-04-07 12:11:50|32.39|32.23|32.5|32.34|32.51|32.35|32.39|32.23|14
1744079980000|2025-04-08 02:39:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1744027920000|2025-04-07 12:12:00|32.47|32.31|32.41|32.25|32.47|32.31|32.41|32.25|7
1744079990000|2025-04-08 02:39:50|||||||||3
1744027930000|2025-04-07 12:12:10|32.42|32.26|32.41|32.25|32.43|32.27|32.41|32.25|0
1744027940000|2025-04-07 12:12:20|32.42|32.26|32.41|32.25|32.42|32.26|32.36|32.2|6
1744080000000|2025-04-08 02:40:00|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|3
1744027950000|2025-04-07 12:12:30|32.4|32.24|32.43|32.27|32.43|32.27|32.4|32.24|4
1744080010000|2025-04-08 02:40:10|28.16|28|28.16|28|28.18|28.02|28.16|28|0
1744027960000|2025-04-07 12:12:40|32.46|32.3|32.45|32.29|32.48|32.32|32.43|32.27|15
1744027970000|2025-04-07 12:12:50|32.46|32.3|32.48|32.32|32.5|32.34|32.45|32.29|5
1744080030000|2025-04-08 02:40:30|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1744027980000|2025-04-07 12:13:00|32.51|32.35|32.52|32.36|32.53|32.37|32.47|32.31|18
1744080040000|2025-04-08 02:40:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744027990000|2025-04-07 12:13:10|32.51|32.35|32.45|32.29|32.53|32.37|32.45|32.29|4
1744080080000|2025-04-08 02:41:20|28.2|28.04|28.23|28.07|28.25|28.09|28.2|28.04|1
1744028000000|2025-04-07 12:13:20|32.44|32.28|32.46|32.3|32.46|32.3|32.42|32.26|1
1744080090000|2025-04-08 02:41:30|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|1
1744080110000|2025-04-08 02:41:50|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1744028010000|2025-04-07 12:13:30|32.42|32.26|32.31|32.15|32.42|32.26|32.31|32.15|1
1744080120000|2025-04-08 02:42:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744028020000|2025-04-07 12:13:40|32.36|32.2|32.4|32.24|32.4|32.24|32.3|32.14|5
1744080130000|2025-04-08 02:42:10|||||||||1
1744028030000|2025-04-07 12:13:50|32.39|32.23|32.36|32.2|32.4|32.24|32.36|32.2|3
1744080140000|2025-04-08 02:42:20|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|1
1744028040000|2025-04-07 12:14:00|32.34|32.18|32.31|32.15|32.34|32.18|32.3|32.14|4
1744080160000|2025-04-08 02:42:40|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|2
1744028050000|2025-04-07 12:14:10|32.3|32.14|32.31|32.15|32.31|32.15|32.28|32.12|3
1744080170000|2025-04-08 02:42:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744028060000|2025-04-07 12:14:20|32.33|32.17|32.36|32.2|32.36|32.2|32.33|32.17|0
1744080190000|2025-04-08 02:43:10|28.2|28.04|28.16|28|28.2|28.04|28.16|28|1
1744028070000|2025-04-07 12:14:30|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|11
1744080200000|2025-04-08 02:43:20|||||||||1
1744028080000|2025-04-07 12:14:40|32.28|32.12|32.3|32.14|32.31|32.15|32.28|32.12|2
1744080240000|2025-04-08 02:44:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|1
1744028090000|2025-04-07 12:14:50|32.31|32.15|32.3|32.14|32.31|32.15|32.3|32.14|5
1744080250000|2025-04-08 02:44:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744080260000|2025-04-08 02:44:20|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1744028100000|2025-04-07 12:15:00|32.25|32.09|32.29|32.13|32.3|32.14|32.25|32.09|3
1744080270000|2025-04-08 02:44:30|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744028110000|2025-04-07 12:15:10|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|0
1744028120000|2025-04-07 12:15:20|32.24|32.08|32.24|32.08|32.25|32.09|32.24|32.08|0
1744080300000|2025-04-08 02:45:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744028130000|2025-04-07 12:15:30|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|46
1744080310000|2025-04-08 02:45:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028140000|2025-04-07 12:15:40|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|3
1744080320000|2025-04-08 02:45:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744028150000|2025-04-07 12:15:50|32.25|32.09|32.3|32.14|32.32|32.16|32.25|32.09|106
1744080330000|2025-04-08 02:45:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744028160000|2025-04-07 12:16:00|32.31|32.15|32.3|32.14|32.31|32.15|32.29|32.13|4
1744080360000|2025-04-08 02:46:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744028170000|2025-04-07 12:16:10|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744080370000|2025-04-08 02:46:10|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744028180000|2025-04-07 12:16:20|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744080380000|2025-04-08 02:46:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1744028190000|2025-04-07 12:16:30|32.29|32.13|32.3|32.14|32.32|32.16|32.29|32.13|1
1744080410000|2025-04-08 02:46:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|2
1744028200000|2025-04-07 12:16:40|32.35|32.19|32.4|32.24|32.41|32.25|32.35|32.19|6
1744080430000|2025-04-08 02:47:10|||||||||2
1744028210000|2025-04-07 12:16:50|32.41|32.25|32.38|32.22|32.41|32.25|32.36|32.2|5
1744080490000|2025-04-08 02:48:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028220000|2025-04-07 12:17:00|32.39|32.23|32.42|32.26|32.42|32.26|32.38|32.22|14
1744080510000|2025-04-08 02:48:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028230000|2025-04-07 12:17:10|32.41|32.25|32.41|32.25|32.41|32.25|32.41|32.25|0
1744080550000|2025-04-08 02:49:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744028240000|2025-04-07 12:17:20|32.42|32.26|32.43|32.27|32.43|32.27|32.41|32.25|0
1744080580000|2025-04-08 02:49:40|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|0
1744028250000|2025-04-07 12:17:30|32.42|32.26|32.4|32.24|32.42|32.26|32.4|32.24|14
1744080600000|2025-04-08 02:50:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028260000|2025-04-07 12:17:40|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|1
1744080610000|2025-04-08 02:50:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028270000|2025-04-07 12:17:50|32.45|32.29|32.45|32.29|32.46|32.3|32.45|32.29|5
1744080620000|2025-04-08 02:50:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744028280000|2025-04-07 12:18:00|32.43|32.27|32.45|32.29|32.46|32.3|32.43|32.27|1
1744080650000|2025-04-08 02:50:50|||||||||1
1744028290000|2025-04-07 12:18:10|32.46|32.3|32.53|32.37|32.53|32.37|32.46|32.3|8
1744080670000|2025-04-08 02:51:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028300000|2025-04-07 12:18:20|32.52|32.36|32.5|32.34|32.52|32.36|32.48|32.32|2
1744080690000|2025-04-08 02:51:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028310000|2025-04-07 12:18:30|32.48|32.32|32.49|32.33|32.51|32.35|32.48|32.32|1
1744080730000|2025-04-08 02:52:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744028320000|2025-04-07 12:18:40|32.5|32.34|32.5|32.34|32.5|32.34|32.49|32.33|1
1744080740000|2025-04-08 02:52:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080750000|2025-04-08 02:52:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028330000|2025-04-07 12:18:50|||||||||1
1744080770000|2025-04-08 02:52:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028340000|2025-04-07 12:19:00|32.49|32.33|32.47|32.31|32.5|32.34|32.46|32.3|3
1744080780000|2025-04-08 02:53:00|||||||||6
1744028350000|2025-04-07 12:19:10|32.48|32.32|32.5|32.34|32.5|32.34|32.47|32.31|4
1744080800000|2025-04-08 02:53:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028360000|2025-04-07 12:19:20|32.52|32.36|32.55|32.39|32.55|32.39|32.5|32.34|42
1744028370000|2025-04-07 12:19:30|||||||||2
1744080900000|2025-04-08 02:55:00|28.14|27.98|28.16|28|28.16|28|28.14|27.98|1
1744028380000|2025-04-07 12:19:40|32.53|32.37|32.53|32.37|32.53|32.37|32.51|32.35|2
1744080910000|2025-04-08 02:55:10|28.15|27.99|28.15|27.99|28.16|28|28.13|27.97|0
1744080930000|2025-04-08 02:55:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028400000|2025-04-07 12:20:00|32.52|32.36|32.53|32.37|32.53|32.37|32.52|32.36|4
1744080950000|2025-04-08 02:55:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028410000|2025-04-07 12:20:10|32.52|32.36|32.45|32.29|32.52|32.36|32.45|32.29|10
1744080960000|2025-04-08 02:56:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|0
1744028420000|2025-04-07 12:20:20|32.46|32.3|32.47|32.31|32.47|32.31|32.45|32.29|1
1744081000000|2025-04-08 02:56:40|||||||||1
1744028430000|2025-04-07 12:20:30|32.46|32.3|32.46|32.3|32.48|32.32|32.43|32.27|2
1744081010000|2025-04-08 02:56:50|||||||||3
1744028440000|2025-04-07 12:20:40|32.47|32.31|32.51|32.35|32.52|32.36|32.47|32.31|17
1744081020000|2025-04-08 02:57:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|2
1744028450000|2025-04-07 12:20:50|32.5|32.34|32.46|32.3|32.5|32.34|32.46|32.3|1
1744081030000|2025-04-08 02:57:10|28.19|28.03|28.19|28.03|28.21|28.05|28.18|28.02|1
1744028460000|2025-04-07 12:21:00|32.45|32.29|32.41|32.25|32.45|32.29|32.41|32.25|2
1744081040000|2025-04-08 02:57:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|2
1744028490000|2025-04-07 12:21:30|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|1
1744081070000|2025-04-08 02:57:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|2
1744028500000|2025-04-07 12:21:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|1
1744081120000|2025-04-08 02:58:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744028510000|2025-04-07 12:21:50|32.47|32.31|32.46|32.3|32.48|32.32|32.46|32.3|3
1744081130000|2025-04-08 02:58:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744028520000|2025-04-07 12:22:00|32.44|32.28|32.47|32.31|32.47|32.31|32.44|32.28|1
1744081140000|2025-04-08 02:59:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744028530000|2025-04-07 12:22:10|32.46|32.3|32.46|32.3|32.47|32.31|32.44|32.28|1
1744081150000|2025-04-08 02:59:10|28.16|28|28.16|28|28.16|28|28.16|28|0
1744028540000|2025-04-07 12:22:20|32.41|32.25|32.44|32.28|32.46|32.3|32.41|32.25|5
1744081210000|2025-04-08 03:00:10|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1744028550000|2025-04-07 12:22:30|32.43|32.27|32.46|32.3|32.46|32.3|32.43|32.27|1
1744081220000|2025-04-08 03:00:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744028560000|2025-04-07 12:22:40|32.44|32.28|32.43|32.27|32.44|32.28|32.41|32.25|2
1744081230000|2025-04-08 03:00:30|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|1
1744028570000|2025-04-07 12:22:50|32.42|32.26|32.46|32.3|32.46|32.3|32.41|32.25|1
1744081240000|2025-04-08 03:00:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744028580000|2025-04-07 12:23:00|32.42|32.26|32.36|32.2|32.42|32.26|32.36|32.2|2
1744081260000|2025-04-08 03:01:00|28.19|28.03|28.18|28.02|28.19|28.03|28.16|28|1
1744028590000|2025-04-07 12:23:10|32.4|32.24|32.38|32.22|32.41|32.25|32.36|32.2|4
1744081270000|2025-04-08 03:01:10|28.16|28|28.16|28|28.16|28|28.16|28|1
1744028600000|2025-04-07 12:23:20|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|0
1744081290000|2025-04-08 03:01:30|||||||||1
1744028610000|2025-04-07 12:23:30|32.42|32.26|32.42|32.26|32.44|32.28|32.42|32.26|2
1744081310000|2025-04-08 03:01:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1744028620000|2025-04-07 12:23:40|32.41|32.25|32.41|32.25|32.42|32.26|32.41|32.25|0
1744081360000|2025-04-08 03:02:40|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|1
1744081370000|2025-04-08 03:02:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744028630000|2025-04-07 12:23:50|32.39|32.23|32.42|32.26|32.42|32.26|32.39|32.23|0
1744081380000|2025-04-08 03:03:00|28.19|28.03|28.16|28|28.19|28.03|28.16|28|1
1744028640000|2025-04-07 12:24:00|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|3
1744028650000|2025-04-07 12:24:10|32.35|32.19|32.31|32.15|32.35|32.19|32.31|32.15|6
1744081390000|2025-04-08 03:03:10|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|2
1744028660000|2025-04-07 12:24:20|32.3|32.14|32.25|32.09|32.31|32.15|32.25|32.09|3
1744081400000|2025-04-08 03:03:20|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744028670000|2025-04-07 12:24:30|32.26|32.1|32.25|32.09|32.26|32.1|32.25|32.09|1
1744081460000|2025-04-08 03:04:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028680000|2025-04-07 12:24:40|32.26|32.1|32.25|32.09|32.28|32.12|32.25|32.09|0
1744081540000|2025-04-08 03:05:40|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|0
1744028690000|2025-04-07 12:24:50|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|3
1744081580000|2025-04-08 03:06:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744028700000|2025-04-07 12:25:00|32.19|32.03|32.27|32.11|32.28|32.12|32.19|32.03|5
1744081610000|2025-04-08 03:06:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744028710000|2025-04-07 12:25:10|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|0
1744081620000|2025-04-08 03:07:00|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|0
1744028720000|2025-04-07 12:25:20|32.25|32.09|32.19|32.03|32.26|32.1|32.19|32.03|8
1744081650000|2025-04-08 03:07:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028730000|2025-04-07 12:25:30|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|3
1744081670000|2025-04-08 03:07:50|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1744028740000|2025-04-07 12:25:40|32.24|32.08|32.25|32.09|32.29|32.13|32.24|32.08|2
1744081700000|2025-04-08 03:08:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|8
1744028750000|2025-04-07 12:25:50|32.29|32.13|32.29|32.13|32.3|32.14|32.24|32.08|7
1744081710000|2025-04-08 03:08:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744028760000|2025-04-07 12:26:00|32.27|32.11|32.19|32.03|32.27|32.11|32.14|31.98|7
1744081750000|2025-04-08 03:09:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|6
1744028770000|2025-04-07 12:26:10|32.18|32.02|32.21|32.05|32.24|32.08|32.18|32.02|2
1744081780000|2025-04-08 03:09:40|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744028780000|2025-04-07 12:26:20|32.22|32.06|32.13|31.97|32.22|32.06|32.12|31.96|1
1744081830000|2025-04-08 03:10:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|1
1744028790000|2025-04-07 12:26:30|32.14|31.98|32.12|31.96|32.17|32.01|32.12|31.96|1
1744081870000|2025-04-08 03:11:10|||||||||1
1744028800000|2025-04-07 12:26:40|32.11|31.95|32.12|31.96|32.12|31.96|32.07|31.91|4
1744081880000|2025-04-08 03:11:20|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1744028810000|2025-04-07 12:26:50|32.11|31.95|32.17|32.01|32.17|32.01|32.07|31.91|5
1744081910000|2025-04-08 03:11:50|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1744028820000|2025-04-07 12:27:00|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|11
1744081930000|2025-04-08 03:12:10|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1744028830000|2025-04-07 12:27:10|32.21|32.05|32.19|32.03|32.24|32.08|32.16|32|5
1744081940000|2025-04-08 03:12:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744028840000|2025-04-07 12:27:20|32.18|32.02|32.19|32.03|32.19|32.03|32.18|32.02|0
1744081950000|2025-04-08 03:12:30|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|2
1744028850000|2025-04-07 12:27:30|32.16|32|32.24|32.08|32.24|32.08|32.16|32|2
1744081970000|2025-04-08 03:12:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744028860000|2025-04-07 12:27:40|32.21|32.05|32.22|32.06|32.24|32.08|32.21|32.05|4
1744082000000|2025-04-08 03:13:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028870000|2025-04-07 12:27:50|32.23|32.07|32.23|32.07|32.23|32.07|32.21|32.05|3
1744082010000|2025-04-08 03:13:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|5
1744028880000|2025-04-07 12:28:00|32.22|32.06|32|31.84|32.23|32.07|31.99|31.83|32
1744082030000|2025-04-08 03:13:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028890000|2025-04-07 12:28:10|31.99|31.83|31.95|31.79|32|31.84|31.94|31.78|13
1744082050000|2025-04-08 03:14:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|2
1744028900000|2025-04-07 12:28:20|32|31.84|32.01|31.85|32.05|31.89|31.95|31.79|13
1744082060000|2025-04-08 03:14:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744028910000|2025-04-07 12:28:30|32.06|31.9|31.95|31.79|32.06|31.9|31.95|31.79|9
1744082070000|2025-04-08 03:14:30|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744028920000|2025-04-07 12:28:40|31.92|31.76|31.82|31.66|31.92|31.76|31.8|31.64|107
1744082080000|2025-04-08 03:14:40|28.11|27.95|28.13|27.97|28.14|27.98|28.11|27.95|0
1744028930000|2025-04-07 12:28:50|31.83|31.67|31.71|31.55|31.83|31.67|31.71|31.55|3
1744082090000|2025-04-08 03:14:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744028940000|2025-04-07 12:29:00|31.72|31.56|31.55|31.39|31.72|31.56|31.55|31.39|29
1744082110000|2025-04-08 03:15:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744028950000|2025-04-07 12:29:10|31.5|31.34|31.5|31.34|31.55|31.39|31.48|31.32|21
1744082120000|2025-04-08 03:15:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1744028960000|2025-04-07 12:29:20|31.52|31.36|31.66|31.5|31.66|31.5|31.52|31.36|20
1744082130000|2025-04-08 03:15:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1744028970000|2025-04-07 12:29:30|31.68|31.52|31.66|31.5|31.68|31.52|31.63|31.47|10
1744082140000|2025-04-08 03:15:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744028980000|2025-04-07 12:29:40|31.63|31.47|31.61|31.45|31.65|31.49|31.6|31.44|17
1744082170000|2025-04-08 03:16:10|28.17|28.01|28.19|28.03|28.21|28.05|28.17|28.01|3
1744028990000|2025-04-07 12:29:50|31.62|31.46|31.55|31.39|31.62|31.46|31.51|31.35|4
1744082180000|2025-04-08 03:16:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029000000|2025-04-07 12:30:00|31.56|31.4|31.45|31.29|31.56|31.4|31.45|31.29|19
1744082190000|2025-04-08 03:16:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|5
1744029010000|2025-04-07 12:30:10|31.43|31.27|31.35|31.19|31.46|31.3|31.34|31.18|28
1744082200000|2025-04-08 03:16:40|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1744029020000|2025-04-07 12:30:20|31.37|31.21|31.39|31.23|31.39|31.23|31.31|31.15|23
1744082210000|2025-04-08 03:16:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029030000|2025-04-07 12:30:30|31.36|31.2|31.32|31.16|31.41|31.25|31.3|31.14|37
1744029040000|2025-04-07 12:30:40|31.3|31.14|31.3|31.14|31.36|31.2|31.3|31.14|8
1744082230000|2025-04-08 03:17:10|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744029050000|2025-04-07 12:30:50|31.29|31.13|31.11|30.95|31.3|31.14|31.1|30.94|231
1744082250000|2025-04-08 03:17:30|28.24|28.08|28.21|28.05|28.24|28.08|28.21|28.05|1
1744029060000|2025-04-07 12:31:00|31.13|30.97|31.16|31|31.16|31|31.11|30.95|17
1744082270000|2025-04-08 03:17:50|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|1
1744029070000|2025-04-07 12:31:10|31.12|30.96|31.16|31|31.18|31.02|31.11|30.95|136
1744082300000|2025-04-08 03:18:20|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744029080000|2025-04-07 12:31:20|31.18|31.02|31.13|30.97|31.2|31.04|31.11|30.95|224
1744082320000|2025-04-08 03:18:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|3
1744029090000|2025-04-07 12:31:30|31.14|30.98|31.11|30.95|31.15|30.99|31.1|30.94|50
1744082330000|2025-04-08 03:18:50|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744029100000|2025-04-07 12:31:40|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|83
1744082340000|2025-04-08 03:19:00|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744029110000|2025-04-07 12:31:50|31.14|30.98|31.12|30.96|31.16|31|31.12|30.96|104
1744082350000|2025-04-08 03:19:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029120000|2025-04-07 12:32:00|31.11|30.95|30.99|30.83|31.11|30.95|30.97|30.81|18
1744029130000|2025-04-07 12:32:10|31.02|30.86|31.02|30.86|31.07|30.91|31.02|30.86|15
1744082400000|2025-04-08 03:20:00|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|1
1744029140000|2025-04-07 12:32:20|31.03|30.87|31.03|30.87|31.07|30.91|31.02|30.86|14
1744082410000|2025-04-08 03:20:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744029150000|2025-04-07 12:32:30|31.05|30.89|31.05|30.89|31.08|30.92|31.03|30.87|24
1744082420000|2025-04-08 03:20:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029160000|2025-04-07 12:32:40|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1744082440000|2025-04-08 03:20:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744029170000|2025-04-07 12:32:50|31.07|30.91|31.07|30.91|31.08|30.92|31.07|30.91|4
1744082460000|2025-04-08 03:21:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|0
1744029180000|2025-04-07 12:33:00|31.05|30.89|30.88|30.72|31.08|30.92|30.88|30.72|67
1744082470000|2025-04-08 03:21:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744029190000|2025-04-07 12:33:10|30.87|30.71|30.85|30.69|30.88|30.72|30.82|30.66|18
1744082480000|2025-04-08 03:21:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029200000|2025-04-07 12:33:20|30.83|30.67|30.99|30.83|31|30.84|30.83|30.67|29
1744082490000|2025-04-08 03:21:30|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744029210000|2025-04-07 12:33:30|30.98|30.82|30.95|30.79|31.03|30.87|30.93|30.77|9
1744082510000|2025-04-08 03:21:50|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|12
1744029220000|2025-04-07 12:33:40|30.97|30.81|31.08|30.92|31.08|30.92|30.95|30.79|13
1744082520000|2025-04-08 03:22:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1744029230000|2025-04-07 12:33:50|31.1|30.94|31.08|30.92|31.12|30.96|31.03|30.87|87
1744082530000|2025-04-08 03:22:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744029240000|2025-04-07 12:34:00|31.12|30.96|31.07|30.91|31.12|30.96|31.03|30.87|64
1744082550000|2025-04-08 03:22:30|28.19|28.03|28.2|28.04|28.21|28.05|28.19|28.03|6
1744029250000|2025-04-07 12:34:10|31.08|30.92|31.12|30.96|31.12|30.96|31.08|30.92|36
1744082560000|2025-04-08 03:22:40|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|4
1744029260000|2025-04-07 12:34:20|31.08|30.92|31.02|30.86|31.08|30.92|30.98|30.82|36
1744082600000|2025-04-08 03:23:20|28.16|28|28.16|28|28.16|28|28.16|28|0
1744029270000|2025-04-07 12:34:30|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|6
1744082610000|2025-04-08 03:23:30|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1744029280000|2025-04-07 12:34:40|31.08|30.92|31.12|30.96|31.14|30.98|31.08|30.92|15
1744082620000|2025-04-08 03:23:40|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1744029290000|2025-04-07 12:34:50|31.11|30.95|31.12|30.96|31.12|30.96|31.06|30.9|8
1744082650000|2025-04-08 03:24:10|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|0
1744029300000|2025-04-07 12:35:00|31.14|30.98|31.3|31.14|31.4|31.24|31.12|30.96|88
1744082660000|2025-04-08 03:24:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029310000|2025-04-07 12:35:10|31.28|31.12|31.38|31.22|31.42|31.26|31.28|31.12|39
1744082670000|2025-04-08 03:24:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744029320000|2025-04-07 12:35:20|31.39|31.23|31.43|31.27|31.43|31.27|31.38|31.22|4
1744082680000|2025-04-08 03:24:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744029330000|2025-04-07 12:35:30|31.47|31.31|31.48|31.32|31.48|31.32|31.43|31.27|12
1744082690000|2025-04-08 03:24:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029340000|2025-04-07 12:35:40|31.45|31.29|31.43|31.27|31.47|31.31|31.38|31.22|25
1744082720000|2025-04-08 03:25:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744029350000|2025-04-07 12:35:50|31.41|31.25|31.3|31.14|31.41|31.25|31.27|31.11|9
1744082730000|2025-04-08 03:25:30|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|0
1744029360000|2025-04-07 12:36:00|31.28|31.12|31.27|31.11|31.33|31.17|31.25|31.09|9
1744082740000|2025-04-08 03:25:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744029370000|2025-04-07 12:36:10|31.28|31.12|31.33|31.17|31.33|31.17|31.27|31.11|17
1744082750000|2025-04-08 03:25:50|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|0
1744029380000|2025-04-07 12:36:20|31.32|31.16|31.33|31.17|31.36|31.2|31.3|31.14|13
1744082760000|2025-04-08 03:26:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744029390000|2025-04-07 12:36:30|31.31|31.15|31.32|31.16|31.38|31.22|31.31|31.15|25
1744082780000|2025-04-08 03:26:20|28.23|28.07|28.21|28.05|28.24|28.08|28.21|28.05|0
1744029400000|2025-04-07 12:36:40|31.31|31.15|31.37|31.21|31.38|31.22|31.29|31.13|10
1744082900000|2025-04-08 03:28:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744029410000|2025-04-07 12:36:50|31.35|31.19|31.41|31.25|31.42|31.26|31.34|31.18|30
1744082930000|2025-04-08 03:28:50|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|4
1744029420000|2025-04-07 12:37:00|31.45|31.29|31.37|31.21|31.45|31.29|31.36|31.2|21
1744029430000|2025-04-07 12:37:10|31.36|31.2|31.32|31.16|31.37|31.21|31.32|31.16|10
1744082940000|2025-04-08 03:29:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744029440000|2025-04-07 12:37:20|31.27|31.11|31.37|31.21|31.38|31.22|31.27|31.11|6
1744082950000|2025-04-08 03:29:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029450000|2025-04-07 12:37:30|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|7
1744082970000|2025-04-08 03:29:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744083010000|2025-04-08 03:30:10|28.22|28.06|28.21|28.05|28.24|28.08|28.21|28.05|1
1744083020000|2025-04-08 03:30:20|||||||||1
1744083030000|2025-04-08 03:30:30|28.2|28.04|28.21|28.05|28.21|28.05|28.18|28.02|2
1744029460000|2025-04-07 12:37:40|31.41|31.25|31.4|31.24|31.42|31.26|31.37|31.21|37
1744083040000|2025-04-08 03:30:40|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1744029470000|2025-04-07 12:37:50|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|19
1744083080000|2025-04-08 03:31:20|||||||||7
1744029480000|2025-04-07 12:38:00|31.46|31.3|31.52|31.36|31.52|31.36|31.46|31.3|26
1744083120000|2025-04-08 03:32:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|1
1744029490000|2025-04-07 12:38:10|31.55|31.39|31.5|31.34|31.57|31.41|31.5|31.34|14
1744083140000|2025-04-08 03:32:20|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1744029500000|2025-04-07 12:38:20|31.52|31.36|31.5|31.34|31.52|31.36|31.47|31.31|5
1744083150000|2025-04-08 03:32:30|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|0
1744029510000|2025-04-07 12:38:30|31.52|31.36|31.55|31.39|31.55|31.39|31.5|31.34|7
1744083160000|2025-04-08 03:32:40|28.21|28.05|28.16|28|28.21|28.05|28.16|28|0
1744029520000|2025-04-07 12:38:40|31.56|31.4|31.6|31.44|31.61|31.45|31.55|31.39|16
1744083170000|2025-04-08 03:32:50|||||||||1
1744029530000|2025-04-07 12:38:50|31.58|31.42|31.48|31.32|31.58|31.42|31.47|31.31|10
1744083180000|2025-04-08 03:33:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|1
1744083210000|2025-04-08 03:33:30|28.22|28.06|28.21|28.05|28.26|28.1|28.21|28.05|0
1744029540000|2025-04-07 12:39:00|31.5|31.34|31.53|31.37|31.53|31.37|31.47|31.31|18
1744083220000|2025-04-08 03:33:40|28.24|28.08|28.23|28.07|28.24|28.08|28.21|28.05|0
1744029550000|2025-04-07 12:39:10|31.52|31.36|31.53|31.37|31.55|31.39|31.5|31.34|5
1744083230000|2025-04-08 03:33:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744029560000|2025-04-07 12:39:20|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|0
1744083300000|2025-04-08 03:35:00|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|0
1744029570000|2025-04-07 12:39:30|31.53|31.37|31.57|31.41|31.57|31.41|31.53|31.37|1
1744083340000|2025-04-08 03:35:40|||||||||3
1744029580000|2025-04-07 12:39:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|12
1744083350000|2025-04-08 03:35:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744029590000|2025-04-07 12:39:50|31.57|31.41|31.55|31.39|31.58|31.42|31.55|31.39|2
1744083360000|2025-04-08 03:36:00|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|5
1744029600000|2025-04-07 12:40:00|31.57|31.41|31.57|31.41|31.58|31.42|31.53|31.37|15
1744083380000|2025-04-08 03:36:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744029610000|2025-04-07 12:40:10|31.58|31.42|31.62|31.46|31.62|31.46|31.57|31.41|6
1744083410000|2025-04-08 03:36:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744029620000|2025-04-07 12:40:20|31.63|31.47|31.7|31.54|31.72|31.56|31.62|31.46|12
1744083430000|2025-04-08 03:37:10|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|0
1744083440000|2025-04-08 03:37:20|28.31|28.15|28.38|28.22|28.41|28.25|28.31|28.15|20
1744029630000|2025-04-07 12:40:30|31.68|31.52|31.65|31.49|31.7|31.54|31.65|31.49|10
1744083450000|2025-04-08 03:37:30|28.39|28.23|28.53|28.37|28.53|28.37|28.39|28.23|32
1744029640000|2025-04-07 12:40:40|31.64|31.48|31.62|31.46|31.64|31.48|31.6|31.44|6
1744083460000|2025-04-08 03:37:40|||||||||2
1744029650000|2025-04-07 12:40:50|31.63|31.47|31.67|31.51|31.68|31.52|31.63|31.47|1
1744083470000|2025-04-08 03:37:50|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|7
1744029660000|2025-04-07 12:41:00|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|9
1744083490000|2025-04-08 03:38:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1744029670000|2025-04-07 12:41:10|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|11
1744083500000|2025-04-08 03:38:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|2
1744029680000|2025-04-07 12:41:20|31.72|31.56|31.68|31.52|31.72|31.56|31.68|31.52|8
1744083530000|2025-04-08 03:38:50|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|0
1744029690000|2025-04-07 12:41:30|31.7|31.54|31.8|31.64|31.8|31.64|31.68|31.52|51
1744083580000|2025-04-08 03:39:40|28.48|28.32|28.44|28.28|28.48|28.32|28.43|28.27|0
1744029700000|2025-04-07 12:41:40|31.78|31.62|31.75|31.59|31.78|31.62|31.73|31.57|11
1744083590000|2025-04-08 03:39:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744029710000|2025-04-07 12:41:50|31.76|31.6|31.75|31.59|31.78|31.62|31.72|31.56|11
1744029720000|2025-04-07 12:42:00|31.74|31.58|31.75|31.59|31.76|31.6|31.73|31.57|3
1744083600000|2025-04-08 03:40:00|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|0
1744029730000|2025-04-07 12:42:10|31.78|31.62|31.75|31.59|31.78|31.62|31.75|31.59|8
1744083610000|2025-04-08 03:40:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|1
1744029740000|2025-04-07 12:42:20|31.73|31.57|31.8|31.64|31.8|31.64|31.71|31.55|6
1744083620000|2025-04-08 03:40:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1744029750000|2025-04-07 12:42:30|31.79|31.63|31.8|31.64|31.8|31.64|31.77|31.61|0
1744083630000|2025-04-08 03:40:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|1
1744029760000|2025-04-07 12:42:40|31.78|31.62|31.83|31.67|31.85|31.69|31.78|31.62|1
1744083650000|2025-04-08 03:40:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1744029770000|2025-04-07 12:42:50|31.85|31.69|31.74|31.58|31.85|31.69|31.74|31.58|5
1744083680000|2025-04-08 03:41:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744029780000|2025-04-07 12:43:00|31.73|31.57|31.63|31.47|31.73|31.57|31.63|31.47|6
1744083690000|2025-04-08 03:41:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744029790000|2025-04-07 12:43:10|31.6|31.44|31.58|31.42|31.63|31.47|31.53|31.37|5
1744083720000|2025-04-08 03:42:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744029800000|2025-04-07 12:43:20|31.59|31.43|31.52|31.36|31.59|31.43|31.52|31.36|7
1744083750000|2025-04-08 03:42:30|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|1
1744029810000|2025-04-07 12:43:30|31.55|31.39|31.53|31.37|31.55|31.39|31.52|31.36|5
1744083760000|2025-04-08 03:42:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744029820000|2025-04-07 12:43:40|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|15
1744083800000|2025-04-08 03:43:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|5
1744029830000|2025-04-07 12:43:50|31.52|31.36|31.53|31.37|31.53|31.37|31.5|31.34|4
1744083820000|2025-04-08 03:43:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744029840000|2025-04-07 12:44:00|31.52|31.36|31.43|31.27|31.53|31.37|31.42|31.26|12
1744083860000|2025-04-08 03:44:20|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|9
1744029850000|2025-04-07 12:44:10|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|2
1744083870000|2025-04-08 03:44:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1744029860000|2025-04-07 12:44:20|31.45|31.29|31.43|31.27|31.45|31.29|31.43|31.27|2
1744083900000|2025-04-08 03:45:00|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1744029870000|2025-04-07 12:44:30|31.45|31.29|31.53|31.37|31.53|31.37|31.45|31.29|17
1744083910000|2025-04-08 03:45:10|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|0
1744029880000|2025-04-07 12:44:40|31.52|31.36|31.56|31.4|31.58|31.42|31.52|31.36|5
1744083920000|2025-04-08 03:45:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744029890000|2025-04-07 12:44:50|31.54|31.38|31.51|31.35|31.54|31.38|31.5|31.34|8
1744083930000|2025-04-08 03:45:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1744029900000|2025-04-07 12:45:00|31.5|31.34|31.54|31.38|31.54|31.38|31.49|31.33|16
1744083940000|2025-04-08 03:45:40|||||||||1
1744029910000|2025-04-07 12:45:10|31.53|31.37|31.61|31.45|31.61|31.45|31.53|31.37|13
1744083950000|2025-04-08 03:45:50|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|0
1744029920000|2025-04-07 12:45:20|31.6|31.44|31.6|31.44|31.61|31.45|31.58|31.42|9
1744083970000|2025-04-08 03:46:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1744029930000|2025-04-07 12:45:30|31.56|31.4|31.68|31.52|31.7|31.54|31.56|31.4|28
1744084000000|2025-04-08 03:46:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|0
1744029940000|2025-04-07 12:45:40|31.7|31.54|31.75|31.59|31.76|31.6|31.68|31.52|17
1744084010000|2025-04-08 03:46:50|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|0
1744029950000|2025-04-07 12:45:50|31.76|31.6|31.8|31.64|31.8|31.64|31.73|31.57|13
1744084020000|2025-04-08 03:47:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744029960000|2025-04-07 12:46:00|31.78|31.62|31.65|31.49|31.78|31.62|31.65|31.49|22
1744084030000|2025-04-08 03:47:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744029970000|2025-04-07 12:46:10|31.64|31.48|31.7|31.54|31.73|31.57|31.64|31.48|13
1744084060000|2025-04-08 03:47:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744029980000|2025-04-07 12:46:20|31.73|31.57|31.6|31.44|31.73|31.57|31.59|31.43|7
1744084070000|2025-04-08 03:47:50|28.52|28.36|28.52|28.36|28.52|28.36|28.48|28.32|0
1744029990000|2025-04-07 12:46:30|31.61|31.45|31.7|31.54|31.7|31.54|31.61|31.45|19
1744084100000|2025-04-08 03:48:20|||||||||1
1744030000000|2025-04-07 12:46:40|31.68|31.52|31.63|31.47|31.68|31.52|31.61|31.45|44
1744084110000|2025-04-08 03:48:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1744030010000|2025-04-07 12:46:50|31.59|31.43|31.58|31.42|31.59|31.43|31.56|31.4|36
1744084160000|2025-04-08 03:49:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|3
1744030020000|2025-04-07 12:47:00|31.55|31.39|31.64|31.48|31.65|31.49|31.53|31.37|73
1744084170000|2025-04-08 03:49:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1744030030000|2025-04-07 12:47:10|31.65|31.49|31.7|31.54|31.7|31.54|31.65|31.49|10
1744084190000|2025-04-08 03:49:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1744030040000|2025-04-07 12:47:20|31.71|31.55|31.73|31.57|31.75|31.59|31.7|31.54|12
1744084250000|2025-04-08 03:50:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744030050000|2025-04-07 12:47:30|31.72|31.56|31.76|31.6|31.81|31.65|31.7|31.54|17
1744084260000|2025-04-08 03:51:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1744030060000|2025-04-07 12:47:40|31.79|31.63|31.79|31.63|31.87|31.71|31.76|31.6|49
1744084270000|2025-04-08 03:51:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1744084280000|2025-04-08 03:51:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|5
1744030070000|2025-04-07 12:47:50|31.8|31.64|31.74|31.58|31.82|31.66|31.74|31.58|22
1744084290000|2025-04-08 03:51:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1744030080000|2025-04-07 12:48:00|31.77|31.61|31.6|31.44|31.77|31.61|31.6|31.44|8
1744084330000|2025-04-08 03:52:10|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|8
1744030090000|2025-04-07 12:48:10|31.56|31.4|31.61|31.45|31.65|31.49|31.56|31.4|31
1744084340000|2025-04-08 03:52:20|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|11
1744084370000|2025-04-08 03:52:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744030100000|2025-04-07 12:48:20|31.6|31.44|31.55|31.39|31.61|31.45|31.5|31.34|5
1744084380000|2025-04-08 03:53:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1744030110000|2025-04-07 12:48:30|31.56|31.4|31.6|31.44|31.61|31.45|31.56|31.4|15
1744084400000|2025-04-08 03:53:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744030120000|2025-04-07 12:48:40|31.58|31.42|31.55|31.39|31.6|31.44|31.55|31.39|13
1744084420000|2025-04-08 03:53:40|||||||||1
1744030130000|2025-04-07 12:48:50|31.58|31.42|31.54|31.38|31.6|31.44|31.54|31.38|1
1744084440000|2025-04-08 03:54:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1744030140000|2025-04-07 12:49:00|31.51|31.35|31.42|31.26|31.51|31.35|31.36|31.2|87
1744084450000|2025-04-08 03:54:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1744030150000|2025-04-07 12:49:10|31.41|31.25|31.29|31.13|31.42|31.26|31.16|31|119
1744084460000|2025-04-08 03:54:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1744030160000|2025-04-07 12:49:20|31.28|31.12|31.34|31.18|31.34|31.18|31.14|30.98|51
1744084470000|2025-04-08 03:54:30|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|2
1744030170000|2025-04-07 12:49:30|31.33|31.17|31.33|31.17|31.38|31.22|31.31|31.15|28
1744084490000|2025-04-08 03:54:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|3
1744030180000|2025-04-07 12:49:40|31.35|31.19|31.39|31.23|31.44|31.28|31.35|31.19|12
1744084500000|2025-04-08 03:55:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1744030190000|2025-04-07 12:49:50|31.41|31.25|31.44|31.28|31.48|31.32|31.39|31.23|42
1744084520000|2025-04-08 03:55:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|2
1744030200000|2025-04-07 12:50:00|31.45|31.29|31.22|31.06|31.48|31.32|31.22|31.06|64
1744084530000|2025-04-08 03:55:30|28.68|28.52|28.57|28.41|28.68|28.52|28.57|28.41|6
1744030210000|2025-04-07 12:50:10|31.24|31.08|31.11|30.95|31.24|31.08|31.08|30.92|91
1744084540000|2025-04-08 03:55:40|28.52|28.36|28.47|28.31|28.52|28.36|28.45|28.29|7
1744030220000|2025-04-07 12:50:20|31.13|30.97|30.99|30.83|31.16|31|30.99|30.83|84
1744084570000|2025-04-08 03:56:10|28.48|28.32|28.52|28.36|28.52|28.36|28.48|28.32|2
1744030230000|2025-04-07 12:50:30|31|30.84|30.95|30.79|31|30.84|30.93|30.77|27
1744084590000|2025-04-08 03:56:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1744030240000|2025-04-07 12:50:40|30.96|30.8|30.94|30.78|31.01|30.85|30.94|30.78|29
1744084610000|2025-04-08 03:56:50|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1744030250000|2025-04-07 12:50:50|30.97|30.81|30.93|30.77|30.99|30.83|30.93|30.77|22
1744084620000|2025-04-08 03:57:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744030260000|2025-04-07 12:51:00|30.91|30.75|30.97|30.81|30.99|30.83|30.89|30.73|21
1744084630000|2025-04-08 03:57:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|3
1744030270000|2025-04-07 12:51:10|30.96|30.8|30.89|30.73|30.97|30.81|30.88|30.72|46
1744084640000|2025-04-08 03:57:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1744030280000|2025-04-07 12:51:20|30.93|30.77|30.94|30.78|30.95|30.79|30.89|30.73|18
1744084650000|2025-04-08 03:57:30|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|2
1744030290000|2025-04-07 12:51:30|30.91|30.75|31.1|30.94|31.1|30.94|30.91|30.72|99
1744084720000|2025-04-08 03:58:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1744030300000|2025-04-07 12:51:40|31.08|30.92|31.02|30.86|31.08|30.92|31.02|30.86|143
1744084730000|2025-04-08 03:58:50|28.5|28.34|28.51|28.35|28.51|28.35|28.47|28.31|0
1744030310000|2025-04-07 12:51:50|31|30.84|31.13|30.97|31.13|30.97|30.98|30.82|76
1744084740000|2025-04-08 03:59:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744030320000|2025-04-07 12:52:00|31.12|30.96|31.05|30.89|31.12|30.96|31.05|30.89|94
1744084750000|2025-04-08 03:59:10|||||||||1
1744030330000|2025-04-07 12:52:10|31.03|30.87|31.02|30.86|31.06|30.9|31|30.84|35
1744084770000|2025-04-08 03:59:30|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|0
1744030340000|2025-04-07 12:52:20|31.03|30.87|30.99|30.83|31.05|30.89|30.99|30.83|72
1744084780000|2025-04-08 03:59:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744030350000|2025-04-07 12:52:30|31.01|30.85|30.99|30.83|31.01|30.85|30.99|30.83|68
1744084810000|2025-04-08 04:00:10|28.46|28.3|28.45|28.29|28.46|28.3|28.44|28.28|1
1744030360000|2025-04-07 12:52:40|30.93|30.77|30.96|30.8|31.01|30.85|30.93|30.77|56
1744084860000|2025-04-08 04:01:00|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|2
1744030370000|2025-04-07 12:52:50|30.97|30.81|30.99|30.83|31.02|30.86|30.97|30.81|68
1744084910000|2025-04-08 04:01:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|2
1744030380000|2025-04-07 12:53:00|31.02|30.86|31.12|30.96|31.12|30.96|31.02|30.86|33
1744084920000|2025-04-08 04:02:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744030390000|2025-04-07 12:53:10|31.14|30.98|31.1|30.94|31.17|31.01|31.06|30.9|55
1744084960000|2025-04-08 04:02:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744030400000|2025-04-07 12:53:20|31.09|30.93|31.02|30.86|31.11|30.95|31.02|30.86|35
1744084970000|2025-04-08 04:02:50|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744030410000|2025-04-07 12:53:30|31.03|30.87|31.07|30.91|31.07|30.91|31.02|30.86|26
1744084990000|2025-04-08 04:03:10|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744030420000|2025-04-07 12:53:40|31.08|30.92|31.14|30.98|31.14|30.98|31.07|30.91|14
1744085030000|2025-04-08 04:03:50|28.47|28.31|28.49|28.33|28.51|28.35|28.47|28.31|2
1744030430000|2025-04-07 12:53:50|31.07|30.91|31.03|30.87|31.07|30.91|31|30.84|49
1744085040000|2025-04-08 04:04:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744030440000|2025-04-07 12:54:00|31.06|30.9|31.08|30.92|31.1|30.94|31.04|30.88|24
1744085050000|2025-04-08 04:04:10|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1744085060000|2025-04-08 04:04:20|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|5
1744030450000|2025-04-07 12:54:10|31.09|30.93|31.09|30.93|31.09|30.93|31.06|30.9|18
1744085070000|2025-04-08 04:04:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744030460000|2025-04-07 12:54:20|31.1|30.94|31.1|30.94|31.16|31|31.1|30.94|15
1744085080000|2025-04-08 04:04:40|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|2
1744030470000|2025-04-07 12:54:30|31.11|30.95|31.11|30.95|31.11|30.95|31.06|30.9|19
1744085090000|2025-04-08 04:04:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744030480000|2025-04-07 12:54:40|31.1|30.94|31.11|30.95|31.14|30.98|31.1|30.94|19
1744085100000|2025-04-08 04:05:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1744030490000|2025-04-07 12:54:50|31.16|31|31.14|30.98|31.16|31|31.14|30.98|7
1744085110000|2025-04-08 04:05:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744030500000|2025-04-07 12:55:00|31.11|30.95|31.1|30.94|31.15|30.99|31.09|30.93|13
1744085120000|2025-04-08 04:05:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744030510000|2025-04-07 12:55:10|31.09|30.93|31.03|30.87|31.1|30.94|31.03|30.87|15
1744085150000|2025-04-08 04:05:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744085170000|2025-04-08 04:06:10|28.43|28.27|28.42|28.26|28.46|28.3|28.42|28.26|2
1744085210000|2025-04-08 04:06:50|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1744030520000|2025-04-07 12:55:20|31.04|30.88|31.03|30.87|31.04|30.88|30.97|30.81|30
1744085220000|2025-04-08 04:07:00|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744030530000|2025-04-07 12:55:30|31.02|30.86|31.03|30.87|31.03|30.87|30.98|30.82|9
1744085230000|2025-04-08 04:07:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1744030540000|2025-04-07 12:55:40|31.04|30.88|30.98|30.82|31.04|30.88|30.98|30.82|22
1744085240000|2025-04-08 04:07:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744030550000|2025-04-07 12:55:50|30.97|30.81|30.98|30.82|30.99|30.83|30.97|30.81|43
1744085250000|2025-04-08 04:07:30|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|0
1744030560000|2025-04-07 12:56:00|30.97|30.81|30.93|30.77|30.98|30.82|30.92|30.76|19
1744085260000|2025-04-08 04:07:40|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1744030570000|2025-04-07 12:56:10|30.92|30.76|30.91|30.75|30.92|30.76|30.9|30.74|14
1744085270000|2025-04-08 04:07:50|28.45|28.29|28.43|28.27|28.47|28.31|28.43|28.27|2
1744030580000|2025-04-07 12:56:20|30.92|30.76|30.97|30.81|31.01|30.85|30.92|30.76|49
1744085280000|2025-04-08 04:08:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1744030590000|2025-04-07 12:56:30|30.96|30.8|30.97|30.81|30.99|30.83|30.95|30.79|22
1744085290000|2025-04-08 04:08:10|28.46|28.3|28.43|28.27|28.47|28.31|28.43|28.27|1
1744030600000|2025-04-07 12:56:40|30.95|30.79|31|30.84|31|30.84|30.95|30.79|34
1744085360000|2025-04-08 04:09:20|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1744030610000|2025-04-07 12:56:50|30.99|30.83|31|30.84|31|30.84|30.97|30.81|32
1744085390000|2025-04-08 04:09:50|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744030620000|2025-04-07 12:57:00|31.04|30.88|31.02|30.86|31.08|30.92|31|30.84|33
1744085400000|2025-04-08 04:10:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|3
1744030630000|2025-04-07 12:57:10|31|30.84|30.99|30.83|31.05|30.89|30.97|30.81|31
1744085410000|2025-04-08 04:10:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744030640000|2025-04-07 12:57:20|31|30.84|30.99|30.83|31|30.84|30.99|30.83|15
1744085460000|2025-04-08 04:11:00|28.4|28.24|28.36|28.2|28.4|28.24|28.35|28.19|8
1744030650000|2025-04-07 12:57:30|30.95|30.79|30.99|30.83|31|30.84|30.95|30.79|8
1744085470000|2025-04-08 04:11:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744030660000|2025-04-07 12:57:40|31|30.84|30.95|30.79|31|30.84|30.94|30.78|48
1744085510000|2025-04-08 04:11:50|||||||||1
1744030670000|2025-04-07 12:57:50|30.97|30.81|30.99|30.83|31|30.84|30.97|30.81|9
1744085520000|2025-04-08 04:12:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|6
1744030680000|2025-04-07 12:58:00|30.97|30.81|30.9|30.74|30.97|30.81|30.9|30.74|28
1744085530000|2025-04-08 04:12:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|5
1744030690000|2025-04-07 12:58:10|30.89|30.73|30.89|30.73|30.9|30.74|30.89|30.73|7
1744085610000|2025-04-08 04:13:30|||||||||1
1744030700000|2025-04-07 12:58:20|30.9|30.74|30.94|30.78|30.94|30.78|30.9|30.74|20
1744085630000|2025-04-08 04:13:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744030710000|2025-04-07 12:58:30|30.92|30.76|30.84|30.68|30.94|30.78|30.84|30.68|38
1744085640000|2025-04-08 04:14:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744030720000|2025-04-07 12:58:40|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|32
1744085650000|2025-04-08 04:14:10|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|1
1744030730000|2025-04-07 12:58:50|30.83|30.67|30.88|30.72|30.88|30.72|30.83|30.67|10
1744085680000|2025-04-08 04:14:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744030740000|2025-04-07 12:59:00|30.89|30.73|30.9|30.74|30.93|30.77|30.88|30.72|72
1744085700000|2025-04-08 04:15:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085710000|2025-04-08 04:15:10|||||||||1
1744030750000|2025-04-07 12:59:10|30.91|30.75|31.04|30.88|31.04|30.88|30.89|30.73|30
1744085760000|2025-04-08 04:16:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|5
1744030760000|2025-04-07 12:59:20|31.02|30.86|31.06|30.9|31.07|30.91|31.02|30.86|7
1744085770000|2025-04-08 04:16:10|28.29|28.13|28.27|28.11|28.29|28.13|28.25|28.09|2
1744030770000|2025-04-07 12:59:30|31.07|30.91|31.11|30.95|31.14|30.98|31.06|30.9|7
1744085780000|2025-04-08 04:16:20|28.25|28.09|28.29|28.13|28.29|28.13|28.25|28.09|0
1744030780000|2025-04-07 12:59:40|31.1|30.94|31.17|31.01|31.17|31.01|31.1|30.94|8
1744085790000|2025-04-08 04:16:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744030790000|2025-04-07 12:59:50|31.15|30.99|31.1|30.94|31.17|31.01|31.1|30.94|9
1744085800000|2025-04-08 04:16:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744030800000|2025-04-07 13:00:00|31.11|30.95|31.24|31.08|31.26|31.1|31.11|30.95|24
1744085870000|2025-04-08 04:17:50|||||||||1
1744030810000|2025-04-07 13:00:10|31.26|31.1|31.34|31.18|31.39|31.23|31.26|31.1|26
1744085880000|2025-04-08 04:18:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744030820000|2025-04-07 13:00:20|31.36|31.2|31.29|31.13|31.37|31.21|31.28|31.12|12
1744085890000|2025-04-08 04:18:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744030830000|2025-04-07 13:00:30|31.28|31.12|31.29|31.13|31.31|31.15|31.27|31.11|9
1744085930000|2025-04-08 04:18:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744030840000|2025-04-07 13:00:40|31.28|31.12|31.3|31.14|31.31|31.15|31.26|31.1|9
1744085940000|2025-04-08 04:19:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744030850000|2025-04-07 13:00:50|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|6
1744085960000|2025-04-08 04:19:20|||||||||1
1744030860000|2025-04-07 13:01:00|31.35|31.19|31.35|31.19|31.41|31.25|31.34|31.18|12
1744086000000|2025-04-08 04:20:00|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|0
1744030870000|2025-04-07 13:01:10|31.36|31.2|31.36|31.2|31.41|31.25|31.34|31.18|25
1744086010000|2025-04-08 04:20:10|28.34|28.18|28.35|28.19|28.35|28.19|28.3|28.14|1
1744030880000|2025-04-07 13:01:20|31.34|31.18|31.36|31.2|31.36|31.2|31.31|31.15|8
1744086030000|2025-04-08 04:20:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744030890000|2025-04-07 13:01:30|31.32|31.16|31.31|31.15|31.36|31.2|31.31|31.15|29
1744086040000|2025-04-08 04:20:40|28.34|28.18|28.32|28.16|28.35|28.19|28.32|28.16|1
1744030900000|2025-04-07 13:01:40|31.36|31.2|31.36|31.2|31.42|31.26|31.36|31.2|20
1744086050000|2025-04-08 04:20:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744030910000|2025-04-07 13:01:50|31.37|31.21|31.36|31.2|31.37|31.21|31.36|31.2|2
1744086060000|2025-04-08 04:21:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744030920000|2025-04-07 13:02:00|31.37|31.21|31.39|31.23|31.42|31.26|31.37|31.21|4
1744086130000|2025-04-08 04:22:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1744030930000|2025-04-07 13:02:10|31.41|31.25|31.47|31.31|31.47|31.31|31.41|31.25|23
1744086150000|2025-04-08 04:22:30|28.32|28.16|28.33|28.17|28.35|28.19|28.32|28.16|1
1744030940000|2025-04-07 13:02:20|31.48|31.32|31.47|31.31|31.5|31.34|31.47|31.31|13
1744086160000|2025-04-08 04:22:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744030950000|2025-04-07 13:02:30|31.46|31.3|31.46|31.3|31.47|31.31|31.44|31.28|10
1744086170000|2025-04-08 04:22:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744030960000|2025-04-07 13:02:40|31.44|31.28|31.45|31.29|31.45|31.29|31.41|31.25|16
1744086180000|2025-04-08 04:23:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744030970000|2025-04-07 13:02:50|31.44|31.28|31.42|31.26|31.44|31.28|31.39|31.23|2
1744086190000|2025-04-08 04:23:10|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744030980000|2025-04-07 13:03:00|31.43|31.27|31.42|31.26|31.47|31.31|31.42|31.26|1
1744086200000|2025-04-08 04:23:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1744030990000|2025-04-07 13:03:10|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|17
1744086220000|2025-04-08 04:23:40|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|0
1744031000000|2025-04-07 13:03:20|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|14
1744086250000|2025-04-08 04:24:10|28.38|28.22|28.36|28.2|28.38|28.22|28.35|28.19|2
1744031010000|2025-04-07 13:03:30|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|13
1744086260000|2025-04-08 04:24:20|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|0
1744031020000|2025-04-07 13:03:40|31.53|31.37|31.53|31.37|31.58|31.42|31.53|31.37|34
1744086290000|2025-04-08 04:24:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744031030000|2025-04-07 13:03:50|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|13
1744086310000|2025-04-08 04:25:10|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031040000|2025-04-07 13:04:00|31.44|31.28|31.42|31.26|31.44|31.28|31.37|31.21|17
1744086330000|2025-04-08 04:25:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031050000|2025-04-07 13:04:10|31.41|31.25|31.47|31.31|31.47|31.31|31.41|31.25|5
1744086360000|2025-04-08 04:26:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744031060000|2025-04-07 13:04:20|31.46|31.3|31.47|31.31|31.48|31.32|31.46|31.3|5
1744086370000|2025-04-08 04:26:10|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1744031070000|2025-04-07 13:04:30|31.45|31.29|31.42|31.26|31.45|31.29|31.41|31.25|3
1744086380000|2025-04-08 04:26:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1744031080000|2025-04-07 13:04:40|31.41|31.25|31.47|31.31|31.47|31.31|31.4|31.24|3
1744086400000|2025-04-08 04:26:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031090000|2025-04-07 13:04:50|31.44|31.28|31.44|31.28|31.47|31.31|31.42|31.26|19
1744086420000|2025-04-08 04:27:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1744031100000|2025-04-07 13:05:00|31.45|31.29|31.47|31.31|31.47|31.31|31.44|31.28|6
1744086460000|2025-04-08 04:27:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744031110000|2025-04-07 13:05:10|31.46|31.3|31.42|31.26|31.46|31.3|31.41|31.25|19
1744086470000|2025-04-08 04:27:50|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|1
1744031120000|2025-04-07 13:05:20|31.41|31.25|31.42|31.26|31.42|31.26|31.39|31.23|1
1744086510000|2025-04-08 04:28:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744031130000|2025-04-07 13:05:30|31.44|31.28|31.36|31.2|31.46|31.3|31.36|31.2|11
1744086540000|2025-04-08 04:29:00|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|0
1744031140000|2025-04-07 13:05:40|31.37|31.21|31.39|31.23|31.42|31.26|31.36|31.2|6
1744086550000|2025-04-08 04:29:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744031150000|2025-04-07 13:05:50|31.42|31.26|31.37|31.21|31.42|31.26|31.37|31.21|17
1744086560000|2025-04-08 04:29:20|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744031160000|2025-04-07 13:06:00|31.38|31.22|31.4|31.24|31.43|31.27|31.38|31.22|13
1744086570000|2025-04-08 04:29:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|1
1744031170000|2025-04-07 13:06:10|31.37|31.21|31.32|31.16|31.37|31.21|31.32|31.16|3
1744086610000|2025-04-08 04:30:10|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744031180000|2025-04-07 13:06:20|31.33|31.17|31.43|31.27|31.43|31.27|31.32|31.16|16
1744086620000|2025-04-08 04:30:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744031190000|2025-04-07 13:06:30|31.44|31.28|31.44|31.28|31.46|31.3|31.43|31.27|25
1744086630000|2025-04-08 04:30:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744031200000|2025-04-07 13:06:40|31.43|31.27|31.51|31.35|31.51|31.35|31.43|31.27|27
1744086640000|2025-04-08 04:30:40|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|0
1744031210000|2025-04-07 13:06:50|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|8
1744086700000|2025-04-08 04:31:40|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|4
1744031220000|2025-04-07 13:07:00|31.52|31.36|31.54|31.38|31.54|31.38|31.51|31.35|11
1744086720000|2025-04-08 04:32:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744031230000|2025-04-07 13:07:10|31.52|31.36|31.56|31.4|31.56|31.4|31.52|31.36|2
1744086730000|2025-04-08 04:32:10|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744031240000|2025-04-07 13:07:20|31.55|31.39|31.62|31.46|31.65|31.49|31.54|31.38|13
1744086740000|2025-04-08 04:32:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744031250000|2025-04-07 13:07:30|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|9
1744086750000|2025-04-08 04:32:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744031260000|2025-04-07 13:07:40|31.65|31.49|31.61|31.45|31.66|31.5|31.6|31.44|32
1744086760000|2025-04-08 04:32:40|||||||||1
1744031270000|2025-04-07 13:07:50|31.62|31.46|31.6|31.44|31.64|31.48|31.59|31.43|17
1744086770000|2025-04-08 04:32:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744031280000|2025-04-07 13:08:00|31.61|31.45|31.59|31.43|31.62|31.46|31.59|31.43|5
1744086800000|2025-04-08 04:33:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744031290000|2025-04-07 13:08:10|31.6|31.44|31.64|31.48|31.65|31.49|31.56|31.4|10
1744086810000|2025-04-08 04:33:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744031300000|2025-04-07 13:08:20|31.62|31.46|31.66|31.5|31.66|31.5|31.61|31.45|7
1744086820000|2025-04-08 04:33:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744031310000|2025-04-07 13:08:30|31.65|31.49|31.66|31.5|31.66|31.5|31.61|31.45|52
1744086830000|2025-04-08 04:33:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744031320000|2025-04-07 13:08:40|31.62|31.46|31.66|31.5|31.66|31.5|31.61|31.45|2
1744086840000|2025-04-08 04:34:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744031330000|2025-04-07 13:08:50|31.65|31.49|31.66|31.5|31.71|31.55|31.64|31.48|8
1744086850000|2025-04-08 04:34:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744031340000|2025-04-07 13:09:00|31.65|31.49|31.6|31.44|31.66|31.5|31.6|31.44|11
1744086860000|2025-04-08 04:34:20|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|9
1744031350000|2025-04-07 13:09:10|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|1
1744086870000|2025-04-08 04:34:30|28.43|28.27|28.37|28.21|28.43|28.27|28.37|28.21|26
1744031360000|2025-04-07 13:09:20|31.65|31.49|31.63|31.47|31.66|31.5|31.61|31.45|11
1744086880000|2025-04-08 04:34:40|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|3
1744031370000|2025-04-07 13:09:30|31.62|31.46|31.66|31.5|31.66|31.5|31.6|31.44|9
1744086890000|2025-04-08 04:34:50|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|1
1744031380000|2025-04-07 13:09:40|31.65|31.49|31.61|31.45|31.69|31.53|31.59|31.43|17
1744031390000|2025-04-07 13:09:50|31.62|31.46|31.59|31.43|31.64|31.48|31.57|31.41|12
1744086900000|2025-04-08 04:35:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744031400000|2025-04-07 13:10:00|31.57|31.41|31.54|31.38|31.59|31.43|31.49|31.33|5
1744086920000|2025-04-08 04:35:20|||||||||13
1744086950000|2025-04-08 04:35:50|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|0
1744031410000|2025-04-07 13:10:10|31.53|31.37|31.54|31.38|31.54|31.38|31.53|31.37|9
1744086960000|2025-04-08 04:36:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744031420000|2025-04-07 13:10:20|31.57|31.41|31.56|31.4|31.59|31.43|31.54|31.38|8
1744086970000|2025-04-08 04:36:10|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744031430000|2025-04-07 13:10:30|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|8
1744086980000|2025-04-08 04:36:20|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031440000|2025-04-07 13:10:40|31.61|31.45|31.64|31.48|31.66|31.5|31.61|31.45|29
1744087050000|2025-04-08 04:37:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1744031450000|2025-04-07 13:10:50|31.62|31.46|31.62|31.46|31.64|31.48|31.59|31.43|4
1744087060000|2025-04-08 04:37:40|28.37|28.21|28.39|28.23|28.4|28.24|28.37|28.21|6
1744031460000|2025-04-07 13:11:00|31.61|31.45|31.54|31.38|31.61|31.45|31.54|31.38|2
1744087070000|2025-04-08 04:37:50|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|0
1744031470000|2025-04-07 13:11:10|31.52|31.36|31.59|31.43|31.59|31.43|31.52|31.36|1
1744087080000|2025-04-08 04:38:00|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|2
1744031480000|2025-04-07 13:11:20|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|3
1744087090000|2025-04-08 04:38:10|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1744031490000|2025-04-07 13:11:30|31.57|31.41|31.46|31.3|31.61|31.45|31.46|31.3|19
1744087100000|2025-04-08 04:38:20|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|1
1744031500000|2025-04-07 13:11:40|31.48|31.32|31.28|31.12|31.48|31.32|31.28|31.12|23
1744087110000|2025-04-08 04:38:30|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1744031510000|2025-04-07 13:11:50|31.3|31.14|31.27|31.11|31.35|31.19|31.27|31.11|23
1744087120000|2025-04-08 04:38:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744031520000|2025-04-07 13:12:00|31.28|31.12|31.37|31.21|31.38|31.22|31.27|31.11|20
1744087130000|2025-04-08 04:38:50|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|0
1744031530000|2025-04-07 13:12:10|31.38|31.22|31.37|31.21|31.4|31.24|31.37|31.21|13
1744087140000|2025-04-08 04:39:00|||||||||1
1744087180000|2025-04-08 04:39:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744031540000|2025-04-07 13:12:20|31.32|31.16|31.31|31.15|31.35|31.19|31.31|31.15|17
1744031550000|2025-04-07 13:12:30|31.32|31.16|31.35|31.19|31.37|31.21|31.31|31.15|3
1744087200000|2025-04-08 04:40:00|28.4|28.24|28.37|28.21|28.4|28.24|28.37|28.21|3
1744031560000|2025-04-07 13:12:40|31.37|31.21|31.39|31.23|31.39|31.23|31.32|31.16|19
1744087210000|2025-04-08 04:40:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744031570000|2025-04-07 13:12:50|31.37|31.21|31.39|31.23|31.39|31.23|31.34|31.18|14
1744087220000|2025-04-08 04:40:20|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|0
1744031580000|2025-04-07 13:13:00|31.37|31.21|31.35|31.19|31.39|31.23|31.34|31.18|9
1744087260000|2025-04-08 04:41:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744031590000|2025-04-07 13:13:10|31.36|31.2|31.35|31.19|31.37|31.21|31.35|31.19|7
1744087280000|2025-04-08 04:41:20|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|0
1744031600000|2025-04-07 13:13:20|31.36|31.2|31.4|31.24|31.4|31.24|31.34|31.18|17
1744087290000|2025-04-08 04:41:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031610000|2025-04-07 13:13:30|31.38|31.22|31.37|31.21|31.4|31.24|31.37|31.21|1
1744087320000|2025-04-08 04:42:00|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1744031620000|2025-04-07 13:13:40|31.4|31.24|31.42|31.26|31.43|31.27|31.39|31.23|2
1744087330000|2025-04-08 04:42:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744031630000|2025-04-07 13:13:50|31.37|31.21|31.43|31.27|31.43|31.27|31.32|31.16|11
1744087350000|2025-04-08 04:42:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744031640000|2025-04-07 13:14:00|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|3
1744087360000|2025-04-08 04:42:40|||||||||1
1744031650000|2025-04-07 13:14:10|31.47|31.31|31.48|31.32|31.48|31.32|31.45|31.29|8
1744087380000|2025-04-08 04:43:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|1
1744031660000|2025-04-07 13:14:20|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|3
1744087390000|2025-04-08 04:43:10|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|1
1744031670000|2025-04-07 13:14:30|31.43|31.27|31.4|31.24|31.45|31.29|31.4|31.24|1
1744087400000|2025-04-08 04:43:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|0
1744031680000|2025-04-07 13:14:40|31.42|31.26|31.4|31.24|31.43|31.27|31.4|31.24|4
1744087410000|2025-04-08 04:43:30|||||||||6
1744031690000|2025-04-07 13:14:50|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|3
1744087490000|2025-04-08 04:44:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744031700000|2025-04-07 13:15:00|31.39|31.23|31.39|31.23|31.41|31.25|31.38|31.22|1
1744087500000|2025-04-08 04:45:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|2
1744031710000|2025-04-07 13:15:10|31.43|31.27|31.44|31.28|31.44|31.28|31.43|31.27|4
1744087520000|2025-04-08 04:45:20|28.43|28.27|28.51|28.35|28.51|28.35|28.43|28.27|9
1744031720000|2025-04-07 13:15:20|||||||||1
1744087530000|2025-04-08 04:45:30|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|1
1744031730000|2025-04-07 13:15:30|31.47|31.31|31.52|31.36|31.52|31.36|31.47|31.31|6
1744087540000|2025-04-08 04:45:40|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744031740000|2025-04-07 13:15:40|31.55|31.39|31.61|31.45|31.61|31.45|31.49|31.33|19
1744087560000|2025-04-08 04:46:00|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|1
1744031750000|2025-04-07 13:15:50|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|2
1744087570000|2025-04-08 04:46:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744031760000|2025-04-07 13:16:00|31.62|31.46|31.69|31.53|31.69|31.53|31.62|31.46|9
1744087590000|2025-04-08 04:46:30|||||||||1
1744031770000|2025-04-07 13:16:10|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|7
1744087660000|2025-04-08 04:47:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|6
1744031780000|2025-04-07 13:16:20|31.69|31.53|31.61|31.45|31.69|31.53|31.61|31.45|44
1744087680000|2025-04-08 04:48:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744031790000|2025-04-07 13:16:30|31.59|31.43|31.61|31.45|31.61|31.45|31.56|31.4|1
1744087690000|2025-04-08 04:48:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744031800000|2025-04-07 13:16:40|31.64|31.48|31.63|31.47|31.64|31.48|31.61|31.45|2
1744087710000|2025-04-08 04:48:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1744031810000|2025-04-07 13:16:50|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|4
1744087720000|2025-04-08 04:48:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744031820000|2025-04-07 13:17:00|31.63|31.47|31.66|31.5|31.66|31.5|31.58|31.42|2
1744087730000|2025-04-08 04:48:50|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|1
1744031830000|2025-04-07 13:17:10|31.64|31.48|31.64|31.48|31.64|31.48|31.62|31.46|5
1744087750000|2025-04-08 04:49:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744031840000|2025-04-07 13:17:20|31.63|31.47|31.65|31.49|31.65|31.49|31.62|31.46|7
1744087770000|2025-04-08 04:49:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|11
1744031850000|2025-04-07 13:17:30|31.6|31.44|31.65|31.49|31.65|31.49|31.6|31.44|4
1744087780000|2025-04-08 04:49:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744031860000|2025-04-07 13:17:40|31.7|31.54|31.7|31.54|31.71|31.55|31.7|31.54|29
1744087810000|2025-04-08 04:50:10|||||||||2
1744031870000|2025-04-07 13:17:50|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1744087830000|2025-04-08 04:50:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744031880000|2025-04-07 13:18:00|31.7|31.54|31.7|31.54|31.72|31.56|31.67|31.51|3
1744087840000|2025-04-08 04:50:40|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1744031890000|2025-04-07 13:18:10|31.69|31.53|31.65|31.49|31.7|31.54|31.63|31.47|8
1744087850000|2025-04-08 04:50:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744031900000|2025-04-07 13:18:20|31.63|31.47|31.65|31.49|31.67|31.51|31.62|31.46|20
1744087870000|2025-04-08 04:51:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744031910000|2025-04-07 13:18:30|31.63|31.47|31.65|31.49|31.67|31.51|31.63|31.47|5
1744087900000|2025-04-08 04:51:40|28.39|28.23|28.38|28.22|28.39|28.23|28.37|28.21|10
1744031920000|2025-04-07 13:18:40|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|1
1744087920000|2025-04-08 04:52:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744031930000|2025-04-07 13:18:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|3
1744088050000|2025-04-08 04:54:10|||||||||2
1744031940000|2025-04-07 13:19:00|31.74|31.58|31.72|31.56|31.75|31.59|31.72|31.56|24
1744088090000|2025-04-08 04:54:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1744031950000|2025-04-07 13:19:10|31.73|31.57|31.67|31.51|31.75|31.59|31.67|31.51|3
1744088180000|2025-04-08 04:56:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1744031960000|2025-04-07 13:19:20|31.66|31.5|31.67|31.51|31.67|31.51|31.62|31.46|3
1744088190000|2025-04-08 04:56:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1744031970000|2025-04-07 13:19:30|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|0
1744088200000|2025-04-08 04:56:40|||||||||1
1744031980000|2025-04-07 13:19:40|31.66|31.5|31.64|31.48|31.67|31.51|31.64|31.48|2
1744088230000|2025-04-08 04:57:10|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|6
1744031990000|2025-04-07 13:19:50|31.61|31.45|31.65|31.49|31.65|31.49|31.6|31.44|3
1744088240000|2025-04-08 04:57:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744032000000|2025-04-07 13:20:00|31.67|31.51|31.72|31.56|31.72|31.56|31.67|31.51|2
1744088250000|2025-04-08 04:57:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744032010000|2025-04-07 13:20:10|||||||||2
1744088260000|2025-04-08 04:57:40|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|5
1744032020000|2025-04-07 13:20:20|31.71|31.55|31.67|31.51|31.71|31.55|31.66|31.5|1
1744088280000|2025-04-08 04:58:00|||||||||1
1744032030000|2025-04-07 13:20:30|31.69|31.53|31.69|31.53|31.71|31.55|31.67|31.51|1
1744088290000|2025-04-08 04:58:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744032040000|2025-04-07 13:20:40|31.7|31.54|31.7|31.54|31.7|31.54|31.69|31.53|0
1744088300000|2025-04-08 04:58:20|||||||||1
1744032050000|2025-04-07 13:20:50|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|3
1744088310000|2025-04-08 04:58:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744032060000|2025-04-07 13:21:00|31.72|31.56|31.75|31.59|31.77|31.61|31.71|31.55|23
1744088390000|2025-04-08 04:59:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|1
1744032070000|2025-04-07 13:21:10|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1744088400000|2025-04-08 05:00:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744032080000|2025-04-07 13:21:20|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1744088410000|2025-04-08 05:00:10|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|1
1744032090000|2025-04-07 13:21:30|31.72|31.56|31.7|31.54|31.72|31.56|31.7|31.54|44
1744088420000|2025-04-08 05:00:20|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|0
1744088450000|2025-04-08 05:00:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744032100000|2025-04-07 13:21:40|31.69|31.53|31.67|31.51|31.69|31.53|31.67|31.51|3
1744088460000|2025-04-08 05:01:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744032110000|2025-04-07 13:21:50|31.68|31.52|31.73|31.57|31.73|31.57|31.68|31.52|13
1744088470000|2025-04-08 05:01:10|||||||||1
1744032120000|2025-04-07 13:22:00|31.72|31.56|31.73|31.57|31.75|31.59|31.72|31.56|2
1744088480000|2025-04-08 05:01:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1744032130000|2025-04-07 13:22:10|31.72|31.56|31.64|31.48|31.72|31.56|31.62|31.46|16
1744088490000|2025-04-08 05:01:30|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|2
1744032140000|2025-04-07 13:22:20|31.65|31.49|31.63|31.47|31.68|31.52|31.63|31.47|57
1744088500000|2025-04-08 05:01:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744032150000|2025-04-07 13:22:30|31.67|31.51|31.7|31.54|31.71|31.55|31.67|31.51|16
1744088520000|2025-04-08 05:02:00|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1744032160000|2025-04-07 13:22:40|31.71|31.55|31.78|31.62|31.78|31.62|31.71|31.55|29
1744088530000|2025-04-08 05:02:10|||||||||4
1744032170000|2025-04-07 13:22:50|31.79|31.63|31.79|31.63|31.79|31.63|31.78|31.62|5
1744088540000|2025-04-08 05:02:20|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|0
1744032180000|2025-04-07 13:23:00|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|12
1744088560000|2025-04-08 05:02:40|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|0
1744088570000|2025-04-08 05:02:50|||||||||2
1744032190000|2025-04-07 13:23:10|31.84|31.68|31.84|31.68|31.86|31.7|31.84|31.68|14
1744088590000|2025-04-08 05:03:10|||||||||1
1744032200000|2025-04-07 13:23:20|||||||||1
1744088620000|2025-04-08 05:03:40|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1744032210000|2025-04-07 13:23:30|31.85|31.69|31.89|31.73|31.89|31.73|31.85|31.69|2
1744088650000|2025-04-08 05:04:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744032220000|2025-04-07 13:23:40|31.9|31.74|31.91|31.75|31.91|31.75|31.89|31.73|6
1744088660000|2025-04-08 05:04:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744032230000|2025-04-07 13:23:50|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|12
1744088670000|2025-04-08 05:04:30|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|1
1744032240000|2025-04-07 13:24:00|31.9|31.74|31.9|31.74|31.91|31.75|31.89|31.73|1
1744088680000|2025-04-08 05:04:40|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|3
1744032250000|2025-04-07 13:24:10|31.89|31.73|31.91|31.75|31.94|31.78|31.89|31.73|0
1744088690000|2025-04-08 05:04:50|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|2
1744032260000|2025-04-07 13:24:20|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|3
1744088710000|2025-04-08 05:05:10|||||||||1
1744032270000|2025-04-07 13:24:30|31.91|31.75|31.92|31.76|31.94|31.78|31.91|31.75|4
1744088760000|2025-04-08 05:06:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744032280000|2025-04-07 13:24:40|31.91|31.75|31.89|31.73|31.92|31.76|31.89|31.73|21
1744088780000|2025-04-08 05:06:20|||||||||1
1744032290000|2025-04-07 13:24:50|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|18
1744088810000|2025-04-08 05:06:50|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|4
1744032300000|2025-04-07 13:25:00|31.94|31.78|32.01|31.85|32.01|31.85|31.94|31.78|28
1744088820000|2025-04-08 05:07:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744032310000|2025-04-07 13:25:10|32.02|31.86|32.01|31.85|32.06|31.9|32.01|31.85|27
1744088930000|2025-04-08 05:08:50|||||||||1
1744032320000|2025-04-07 13:25:20|32.02|31.86|32.06|31.9|32.07|31.91|32.01|31.85|13
1744088940000|2025-04-08 05:09:00|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|0
1744032330000|2025-04-07 13:25:30|32.07|31.91|32.07|31.91|32.07|31.91|32.06|31.9|6
1744088950000|2025-04-08 05:09:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1744032340000|2025-04-07 13:25:40|32.09|31.93|32.11|31.95|32.11|31.95|32.07|31.91|4
1744088960000|2025-04-08 05:09:20|28.39|28.23|28.41|28.25|28.41|28.25|28.38|28.22|1
1744032350000|2025-04-07 13:25:50|32.12|31.96|32.09|31.93|32.12|31.96|32.09|31.93|2
1744088970000|2025-04-08 05:09:30|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|1
1744032360000|2025-04-07 13:26:00|32.11|31.95|32.12|31.96|32.12|31.96|32.06|31.9|22
1744088980000|2025-04-08 05:09:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1744032370000|2025-04-07 13:26:10|32.11|31.95|32.01|31.85|32.11|31.95|32.01|31.85|46
1744088990000|2025-04-08 05:09:50|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744032380000|2025-04-07 13:26:20|32|31.84|32.01|31.85|32.01|31.85|31.96|31.8|4
1744089000000|2025-04-08 05:10:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744032390000|2025-04-07 13:26:30|32|31.84|32.01|31.85|32.01|31.85|31.97|31.81|1
1744089040000|2025-04-08 05:10:40|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|0
1744032400000|2025-04-07 13:26:40|32.02|31.86|32.01|31.85|32.02|31.86|32|31.84|1
1744089110000|2025-04-08 05:11:50|28.38|28.22|28.36|28.2|28.39|28.23|28.36|28.2|2
1744032410000|2025-04-07 13:26:50|32|31.84|31.96|31.8|32.01|31.85|31.95|31.79|0
1744089130000|2025-04-08 05:12:10|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|12
1744032420000|2025-04-07 13:27:00|31.97|31.81|32.01|31.85|32.01|31.85|31.96|31.8|1
1744089140000|2025-04-08 05:12:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|4
1744032430000|2025-04-07 13:27:10|32|31.84|32.06|31.9|32.11|31.95|31.99|31.83|27
1744089150000|2025-04-08 05:12:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744032440000|2025-04-07 13:27:20|32.01|31.85|31.87|31.71|32.01|31.85|31.84|31.68|70
1744089160000|2025-04-08 05:12:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744089170000|2025-04-08 05:12:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744032450000|2025-04-07 13:27:30|31.89|31.73|31.97|31.81|31.98|31.82|31.89|31.73|15
1744089180000|2025-04-08 05:13:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|5
1744032460000|2025-04-07 13:27:40|32.01|31.85|32.02|31.86|32.02|31.86|31.99|31.83|12
1744089190000|2025-04-08 05:13:10|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|3
1744032470000|2025-04-07 13:27:50|32.05|31.89|32.04|31.88|32.06|31.9|32.01|31.85|13
1744089200000|2025-04-08 05:13:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1744032480000|2025-04-07 13:28:00|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|8
1744089220000|2025-04-08 05:13:40|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|2
1744032490000|2025-04-07 13:28:10|32.07|31.91|32.06|31.9|32.11|31.95|32.05|31.89|21
1744089240000|2025-04-08 05:14:00|28.51|28.35|28.51|28.35|28.52|28.36|28.51|28.35|2
1744032500000|2025-04-07 13:28:20|32.07|31.91|32.12|31.96|32.12|31.96|32.06|31.9|3
1744089270000|2025-04-08 05:14:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744032510000|2025-04-07 13:28:30|32.14|31.98|32.18|32.02|32.18|32.02|32.12|31.96|10
1744089280000|2025-04-08 05:14:40|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744032520000|2025-04-07 13:28:40|32.16|32|32.23|32.07|32.23|32.07|32.16|32|9
1744032530000|2025-04-07 13:28:50|32.24|32.08|32.34|32.18|32.34|32.18|32.23|32.07|27
1744089290000|2025-04-08 05:14:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1744032540000|2025-04-07 13:29:00|32.33|32.17|32.18|32.02|32.33|32.17|32.18|32.02|19
1744032550000|2025-04-07 13:29:10|32.22|32.06|32.22|32.06|32.23|32.07|32.17|32.01|8
1744089300000|2025-04-08 05:15:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1744032560000|2025-04-07 13:29:20|32.23|32.07|32.28|32.12|32.28|32.12|32.22|32.06|2
1744089310000|2025-04-08 05:15:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744032570000|2025-04-07 13:29:30|32.31|32.15|32.23|32.07|32.31|32.15|32.23|32.07|20
1744032580000|2025-04-07 13:29:40|32.24|32.08|32.33|32.17|32.34|32.18|32.24|32.08|5
1744089320000|2025-04-08 05:15:20|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744032590000|2025-04-07 13:29:50|32.34|32.18|32.28|32.12|32.34|32.18|32.27|32.11|63
1744089330000|2025-04-08 05:15:30|28.52|28.36|28.52|28.36|28.52|28.36|28.51|28.35|1
1744032600000|2025-04-07 13:30:00|32.26|32.1|32.14|31.98|32.44|32.28|32.14|31.98|363
1744089340000|2025-04-08 05:15:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744032610000|2025-04-07 13:30:10|32.16|32|32.13|31.97|32.16|32|32.04|31.88|99
1744089350000|2025-04-08 05:15:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744032620000|2025-04-07 13:30:20|32.08|31.92|32.26|32.1|32.26|32.1|32.03|31.87|124
1744089360000|2025-04-08 05:16:00|28.54|28.38|28.56|28.4|28.57|28.41|28.54|28.38|1
1744032630000|2025-04-07 13:30:30|32.29|32.13|32.48|32.32|32.48|32.32|32.29|32.13|71
1744089380000|2025-04-08 05:16:20|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1744032640000|2025-04-07 13:30:40|32.47|32.31|32.52|32.36|32.52|32.36|32.39|32.23|80
1744089390000|2025-04-08 05:16:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1744032650000|2025-04-07 13:30:50|32.5|32.34|32.59|32.43|32.61|32.45|32.45|32.29|83
1744089410000|2025-04-08 05:16:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744032660000|2025-04-07 13:31:00|32.61|32.45|32.61|32.45|32.69|32.53|32.52|32.36|189
1744089430000|2025-04-08 05:17:10|||||||||2
1744032670000|2025-04-07 13:31:10|32.6|32.44|32.71|32.55|32.72|32.56|32.59|32.43|73
1744089500000|2025-04-08 05:18:20|28.58|28.42|28.57|28.41|28.59|28.43|28.57|28.41|4
1744032680000|2025-04-07 13:31:20|32.66|32.5|32.63|32.47|32.71|32.55|32.63|32.47|58
1744032690000|2025-04-07 13:31:30|32.64|32.48|32.58|32.42|32.74|32.58|32.53|32.37|105
1744089510000|2025-04-08 05:18:30|28.56|28.4|28.57|28.41|28.57|28.41|28.54|28.38|0
1744032700000|2025-04-07 13:31:40|32.63|32.47|32.4|32.24|32.63|32.47|32.37|32.21|119
1744089530000|2025-04-08 05:18:50|||||||||2
1744032710000|2025-04-07 13:31:50|32.37|32.21|32.25|32.09|32.4|32.24|32.22|32.06|99
1744089550000|2025-04-08 05:19:10|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|1
1744032720000|2025-04-07 13:32:00|32.22|32.06|32.33|32.17|32.33|32.17|32.12|31.96|155
1744089560000|2025-04-08 05:19:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|1
1744032730000|2025-04-07 13:32:10|32.32|32.16|32.28|32.12|32.38|32.22|32.27|32.11|238
1744089600000|2025-04-08 05:20:00|28.51|28.35|28.47|28.31|28.51|28.35|28.47|28.31|1
1744032740000|2025-04-07 13:32:20|32.23|32.07|32.2|32.04|32.27|32.11|32.17|32.01|87
1744089620000|2025-04-08 05:20:20|28.49|28.33|28.49|28.33|28.5|28.34|28.49|28.33|1
1744089630000|2025-04-08 05:20:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744032750000|2025-04-07 13:32:30|32.22|32.06|32.43|32.27|32.43|32.27|32.22|32.06|135
1744089640000|2025-04-08 05:20:40|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|0
1744032760000|2025-04-07 13:32:40|32.39|32.23|32.54|32.38|32.54|32.38|32.38|32.22|72
1744089650000|2025-04-08 05:20:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744032770000|2025-04-07 13:32:50|32.56|32.4|32.51|32.35|32.66|32.5|32.51|32.35|68
1744089660000|2025-04-08 05:21:00|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1744032780000|2025-04-07 13:33:00|32.46|32.3|32.37|32.21|32.57|32.41|32.37|32.21|102
1744089670000|2025-04-08 05:21:10|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|0
1744032790000|2025-04-07 13:33:10|32.34|32.18|32.51|32.35|32.51|32.35|32.3|32.14|99
1744089680000|2025-04-08 05:21:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744089690000|2025-04-08 05:21:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|5
1744032800000|2025-04-07 13:33:20|32.49|32.33|32.37|32.21|32.57|32.41|32.36|32.2|167
1744089700000|2025-04-08 05:21:40|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744032810000|2025-04-07 13:33:30|32.41|32.25|32.31|32.15|32.41|32.25|32.29|32.13|77
1744089710000|2025-04-08 05:21:50|28.39|28.23|28.36|28.2|28.41|28.25|28.36|28.2|3
1744032820000|2025-04-07 13:33:40|32.3|32.14|32.29|32.13|32.36|32.2|32.26|32.1|97
1744089720000|2025-04-08 05:22:00|28.34|28.18|28.31|28.15|28.36|28.2|28.31|28.15|3
1744032830000|2025-04-07 13:33:50|32.3|32.14|32.41|32.25|32.41|32.25|32.29|32.13|84
1744089740000|2025-04-08 05:22:20|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|2
1744032840000|2025-04-07 13:34:00|32.4|32.24|32.3|32.14|32.41|32.25|32.26|32.1|50
1744089750000|2025-04-08 05:22:30|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|0
1744032850000|2025-04-07 13:34:10|32.31|32.15|32.42|32.26|32.42|32.26|32.29|32.13|70
1744089760000|2025-04-08 05:22:40|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|0
1744032860000|2025-04-07 13:34:20|32.43|32.27|32.59|32.43|32.59|32.43|32.42|32.26|138
1744089770000|2025-04-08 05:22:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744032870000|2025-04-07 13:34:30|32.58|32.42|32.37|32.21|32.58|32.42|32.32|32.16|273
1744089790000|2025-04-08 05:23:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744032880000|2025-04-07 13:34:40|32.36|32.2|32.48|32.32|32.52|32.36|32.32|32.16|125
1744089800000|2025-04-08 05:23:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744032890000|2025-04-07 13:34:50|32.51|32.35|32.44|32.28|32.53|32.37|32.43|32.27|69
1744089820000|2025-04-08 05:23:40|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|0
1744089830000|2025-04-08 05:23:50|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|1
1744032900000|2025-04-07 13:35:00|32.43|32.27|32.59|32.43|32.59|32.43|32.33|32.17|153
1744089850000|2025-04-08 05:24:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744032910000|2025-04-07 13:35:10|32.61|32.45|32.67|32.51|32.71|32.55|32.61|32.45|76
1744089860000|2025-04-08 05:24:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744032920000|2025-04-07 13:35:20|32.69|32.53|32.72|32.56|32.81|32.65|32.66|32.5|64
1744089880000|2025-04-08 05:24:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744032930000|2025-04-07 13:35:30|32.76|32.6|32.51|32.35|32.76|32.6|32.51|32.35|80
1744089890000|2025-04-08 05:24:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744032940000|2025-04-07 13:35:40|32.54|32.38|32.77|32.61|32.81|32.65|32.49|32.33|77
1744032950000|2025-04-07 13:35:50|32.81|32.65|32.72|32.56|32.82|32.66|32.71|32.55|72
1744089900000|2025-04-08 05:25:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744032960000|2025-04-07 13:36:00|32.73|32.57|32.83|32.67|32.83|32.67|32.72|32.56|88
1744089910000|2025-04-08 05:25:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744032970000|2025-04-07 13:36:10|32.79|32.63|32.83|32.67|32.83|32.67|32.66|32.5|123
1744089920000|2025-04-08 05:25:20|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|4
1744032980000|2025-04-07 13:36:20|32.87|32.71|32.88|32.72|32.88|32.72|32.82|32.66|39
1744089940000|2025-04-08 05:25:40|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|0
1744032990000|2025-04-07 13:36:30|32.87|32.71|32.79|32.63|32.9|32.74|32.67|32.51|87
1744089980000|2025-04-08 05:26:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744033000000|2025-04-07 13:36:40|32.82|32.66|32.87|32.71|32.88|32.72|32.82|32.66|31
1744090000000|2025-04-08 05:26:40|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744033010000|2025-04-07 13:36:50|32.82|32.66|32.9|32.74|32.93|32.77|32.82|32.66|30
1744090020000|2025-04-08 05:27:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|1
1744033020000|2025-04-07 13:37:00|32.89|32.73|32.93|32.77|32.98|32.82|32.88|32.72|61
1744090030000|2025-04-08 05:27:10|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|0
1744090040000|2025-04-08 05:27:20|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744033030000|2025-04-07 13:37:10|32.88|32.72|32.88|32.72|32.93|32.77|32.83|32.67|57
1744090060000|2025-04-08 05:27:40|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744033040000|2025-04-07 13:37:20|32.9|32.74|32.82|32.66|32.98|32.82|32.82|32.66|28
1744090080000|2025-04-08 05:28:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744090100000|2025-04-08 05:28:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744033050000|2025-04-07 13:37:30|32.83|32.67|32.93|32.77|32.93|32.77|32.77|32.61|119
1744090110000|2025-04-08 05:28:30|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|6
1744090120000|2025-04-08 05:28:40|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|1
1744033060000|2025-04-07 13:37:40|32.92|32.76|32.81|32.65|32.93|32.77|32.79|32.63|50
1744090130000|2025-04-08 05:28:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744033070000|2025-04-07 13:37:50|32.77|32.61|32.81|32.65|32.86|32.7|32.71|32.55|48
1744090140000|2025-04-08 05:29:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744090160000|2025-04-08 05:29:20|28.43|28.27|28.43|28.27|28.45|28.29|28.43|28.27|2
1744033080000|2025-04-07 13:38:00|32.76|32.6|32.87|32.71|32.87|32.71|32.74|32.58|71
1744090170000|2025-04-08 05:29:30|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|0
1744033090000|2025-04-07 13:38:10|32.86|32.7|32.81|32.65|32.86|32.7|32.8|32.64|28
1744090180000|2025-04-08 05:29:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744033100000|2025-04-07 13:38:20|32.84|32.68|32.97|32.81|32.97|32.81|32.82|32.66|121
1744090210000|2025-04-08 05:30:10|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744033110000|2025-04-07 13:38:30|32.98|32.82|33.09|32.93|33.13|32.97|32.98|32.82|66
1744090220000|2025-04-08 05:30:20|28.39|28.23|28.38|28.22|28.39|28.23|28.37|28.21|7
1744033120000|2025-04-07 13:38:40|33.11|32.95|33.09|32.93|33.14|32.98|33.08|32.92|39
1744090230000|2025-04-08 05:30:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1744033130000|2025-04-07 13:38:50|33.04|32.88|33.14|32.98|33.19|33.03|33.04|32.88|45
1744090240000|2025-04-08 05:30:40|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744033140000|2025-04-07 13:39:00|33.16|33|32.99|32.83|33.16|33|32.99|32.83|72
1744090250000|2025-04-08 05:30:50|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|0
1744033150000|2025-04-07 13:39:10|32.98|32.82|32.88|32.72|32.99|32.83|32.88|32.72|55
1744090260000|2025-04-08 05:31:00|28.4|28.24|28.38|28.22|28.4|28.24|28.36|28.2|1
1744033160000|2025-04-07 13:39:20|32.93|32.77|32.87|32.71|33.03|32.87|32.83|32.67|109
1744090270000|2025-04-08 05:31:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744033170000|2025-04-07 13:39:30|32.86|32.7|32.81|32.65|32.86|32.7|32.71|32.55|85
1744090280000|2025-04-08 05:31:20|28.35|28.19|28.32|28.16|28.35|28.19|28.31|28.15|1
1744033180000|2025-04-07 13:39:40|32.82|32.66|32.77|32.61|32.86|32.7|32.76|32.6|29
1744090290000|2025-04-08 05:31:30|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744033190000|2025-04-07 13:39:50|32.76|32.6|32.69|32.53|32.77|32.61|32.61|32.45|91
1744090300000|2025-04-08 05:31:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744090310000|2025-04-08 05:31:50|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|1
1744033200000|2025-04-07 13:40:00|32.71|32.55|32.63|32.47|32.71|32.55|32.58|32.42|132
1744090320000|2025-04-08 05:32:00|28.34|28.18|28.31|28.15|28.34|28.18|28.3|28.14|2
1744033210000|2025-04-07 13:40:10|32.64|32.48|32.79|32.63|32.82|32.66|32.63|32.47|44
1744090340000|2025-04-08 05:32:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1744033220000|2025-04-07 13:40:20|32.81|32.65|33.01|32.85|33.01|32.85|32.79|32.63|110
1744090350000|2025-04-08 05:32:30|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|0
1744033230000|2025-04-07 13:40:30|33.02|32.86|33.08|32.92|33.13|32.97|33.02|32.86|32
1744090360000|2025-04-08 05:32:40|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744033240000|2025-04-07 13:40:40|33.1|32.94|33.13|32.97|33.13|32.97|33.03|32.87|58
1744090370000|2025-04-08 05:32:50|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|1
1744033250000|2025-04-07 13:40:50|33.09|32.93|33.08|32.92|33.13|32.97|33.02|32.86|52
1744090390000|2025-04-08 05:33:10|28.35|28.19|28.35|28.19|28.36|28.2|28.32|28.16|5
1744033260000|2025-04-07 13:41:00|33.1|32.94|32.97|32.81|33.12|32.96|32.97|32.81|69
1744090400000|2025-04-08 05:33:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744033270000|2025-04-07 13:41:10|32.96|32.8|32.99|32.83|33.07|32.91|32.92|32.76|115
1744090420000|2025-04-08 05:33:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|1
1744033280000|2025-04-07 13:41:20|32.96|32.8|32.88|32.72|33.06|32.9|32.88|32.72|21
1744090430000|2025-04-08 05:33:50|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|0
1744033290000|2025-04-07 13:41:30|32.86|32.7|32.92|32.76|32.96|32.8|32.86|32.7|56
1744090440000|2025-04-08 05:34:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1744033300000|2025-04-07 13:41:40|32.94|32.78|33.02|32.86|33.06|32.9|32.91|32.75|35
1744090450000|2025-04-08 05:34:10|||||||||1
1744033310000|2025-04-07 13:41:50|33.04|32.88|33.06|32.9|33.06|32.9|32.96|32.8|44
1744090460000|2025-04-08 05:34:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744033320000|2025-04-07 13:42:00|33.02|32.86|33.11|32.95|33.17|33.01|33.02|32.86|191
1744090470000|2025-04-08 05:34:30|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1744033330000|2025-04-07 13:42:10|33.12|32.96|33.17|33.01|33.19|33.03|33.11|32.95|34
1744090480000|2025-04-08 05:34:40|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1744033340000|2025-04-07 13:42:20|33.15|32.99|33.18|33.02|33.18|33.02|33.07|32.91|44
1744090490000|2025-04-08 05:34:50|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1744033350000|2025-04-07 13:42:30|33.17|33.01|33.18|33.02|33.18|33.02|33.12|32.96|25
1744090500000|2025-04-08 05:35:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744033360000|2025-04-07 13:42:40|33.17|33.01|33.18|33.02|33.18|33.02|33.12|32.96|32
1744090510000|2025-04-08 05:35:10|28.34|28.18|28.32|28.16|28.34|28.18|28.31|28.15|0
1744033370000|2025-04-07 13:42:50|33.22|33.06|33.29|33.13|33.29|33.13|33.18|33.02|19
1744090520000|2025-04-08 05:35:20|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|1
1744033380000|2025-04-07 13:43:00|33.28|33.12|33.23|33.07|33.28|33.12|33.13|32.97|105
1744090540000|2025-04-08 05:35:40|||||||||2
1744033390000|2025-04-07 13:43:10|33.24|33.08|33.29|33.13|33.29|33.13|33.18|33.02|23
1744090550000|2025-04-08 05:35:50|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|3
1744033400000|2025-04-07 13:43:20|33.28|33.12|33.34|33.18|33.34|33.18|33.24|33.08|26
1744090560000|2025-04-08 05:36:00|28.25|28.09|28.29|28.13|28.29|28.13|28.24|28.08|0
1744090580000|2025-04-08 05:36:20|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|1
1744033410000|2025-04-07 13:43:30|33.31|33.15|33.27|33.11|33.38|33.22|33.27|33.11|95
1744090610000|2025-04-08 05:36:50|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|1
1744033420000|2025-04-07 13:43:40|33.23|33.07|33.22|33.06|33.37|33.21|33.21|33.05|84
1744090620000|2025-04-08 05:37:00|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|0
1744033430000|2025-04-07 13:43:50|33.21|33.05|33.26|33.1|33.36|33.2|33.21|33.05|76
1744090630000|2025-04-08 05:37:10|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744033440000|2025-04-07 13:44:00|33.22|33.06|33.37|33.21|33.37|33.21|33.21|33.05|60
1744090640000|2025-04-08 05:37:20|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744033450000|2025-04-07 13:44:10|33.32|33.16|33.36|33.2|33.41|33.25|33.32|33.16|142
1744090650000|2025-04-08 05:37:30|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744033460000|2025-04-07 13:44:20|33.32|33.16|33.26|33.1|33.37|33.21|33.22|33.06|74
1744090680000|2025-04-08 05:38:00|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|3
1744033470000|2025-04-07 13:44:30|33.21|33.05|33.22|33.06|33.26|33.1|33.17|33.01|68
1744090690000|2025-04-08 05:38:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744033480000|2025-04-07 13:44:40|33.21|33.05|33.13|32.97|33.24|33.08|33.13|32.97|53
1744090720000|2025-04-08 05:38:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1744033490000|2025-04-07 13:44:50|33.14|32.98|33.18|33.02|33.2|33.04|33.13|32.97|69
1744090730000|2025-04-08 05:38:50|||||||||2
1744033500000|2025-04-07 13:45:00|33.19|33.03|33.26|33.1|33.27|33.11|33.08|32.92|114
1744090740000|2025-04-08 05:39:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744033510000|2025-04-07 13:45:10|33.27|33.11|33.31|33.15|33.31|33.15|33.24|33.08|50
1744090750000|2025-04-08 05:39:10|28.25|28.09|28.27|28.11|28.27|28.11|28.24|28.08|0
1744033520000|2025-04-07 13:45:20|33.3|33.14|33.3|33.14|33.36|33.2|33.26|33.1|61
1744090770000|2025-04-08 05:39:30|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|1
1744033530000|2025-04-07 13:45:30|33.27|33.11|33.41|33.25|33.41|33.25|33.26|33.1|238
1744090780000|2025-04-08 05:39:40|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|2
1744033540000|2025-04-07 13:45:40|33.37|33.21|33.36|33.2|33.41|33.25|33.31|33.15|111
1744090800000|2025-04-08 05:40:00|28.22|28.06|28.22|28.06|28.22|28.06|28.19|28.03|2
1744033550000|2025-04-07 13:45:50|33.31|33.15|33.31|33.15|33.36|33.2|33.31|33.15|48
1744090810000|2025-04-08 05:40:10|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|0
1744033560000|2025-04-07 13:46:00|33.36|33.2|33.21|33.05|33.41|33.25|33.21|33.05|109
1744090820000|2025-04-08 05:40:20|28.22|28.06|28.24|28.08|28.24|28.08|28.21|28.05|1
1744033570000|2025-04-07 13:46:10|33.24|33.08|33.01|32.85|33.24|33.08|32.99|32.83|78
1744090830000|2025-04-08 05:40:30|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|2
1744033580000|2025-04-07 13:46:20|33.02|32.86|32.83|32.67|33.04|32.88|32.79|32.63|72
1744090840000|2025-04-08 05:40:40|28.24|28.08|28.24|28.08|28.24|28.08|28.21|28.05|0
1744033590000|2025-04-07 13:46:30|32.81|32.65|32.78|32.62|32.88|32.72|32.77|32.61|117
1744090860000|2025-04-08 05:41:00|||||||||1
1744033600000|2025-04-07 13:46:40|32.77|32.61|32.8|32.64|32.82|32.66|32.7|32.54|82
1744090870000|2025-04-08 05:41:10|28.25|28.09|28.25|28.09|28.27|28.11|28.25|28.09|1
1744033610000|2025-04-07 13:46:50|32.77|32.61|32.75|32.59|32.82|32.66|32.68|32.52|145
1744090880000|2025-04-08 05:41:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1744033620000|2025-04-07 13:47:00|32.77|32.61|32.7|32.54|32.8|32.64|32.64|32.48|93
1744090890000|2025-04-08 05:41:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744033630000|2025-04-07 13:47:10|32.69|32.53|32.5|32.34|32.77|32.61|32.5|32.34|115
1744090900000|2025-04-08 05:41:40|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|0
1744033640000|2025-04-07 13:47:20|32.45|32.29|32.34|32.18|32.47|32.31|32.34|32.18|51
1744090910000|2025-04-08 05:41:50|28.25|28.09|28.27|28.11|28.27|28.11|28.24|28.08|0
1744033650000|2025-04-07 13:47:30|32.33|32.17|32.53|32.37|32.54|32.38|32.33|32.17|150
1744090920000|2025-04-08 05:42:00|28.29|28.13|28.29|28.13|28.29|28.13|28.25|28.09|0
1744033660000|2025-04-07 13:47:40|32.54|32.38|32.42|32.26|32.59|32.43|32.4|32.24|62
1744090930000|2025-04-08 05:42:10|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|0
1744033670000|2025-04-07 13:47:50|32.37|32.21|32.37|32.21|32.5|32.34|32.35|32.19|165
1744090940000|2025-04-08 05:42:20|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|4
1744033680000|2025-04-07 13:48:00|32.36|32.2|32.37|32.21|32.42|32.26|32.32|32.16|60
1744090960000|2025-04-08 05:42:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1744033690000|2025-04-07 13:48:10|32.38|32.22|32.43|32.27|32.49|32.33|32.38|32.22|98
1744090970000|2025-04-08 05:42:50|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744090980000|2025-04-08 05:43:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|0
1744033700000|2025-04-07 13:48:20|32.48|32.32|32.43|32.27|32.53|32.37|32.42|32.26|65
1744090990000|2025-04-08 05:43:10|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|1
1744033710000|2025-04-07 13:48:30|32.42|32.26|32.33|32.17|32.53|32.37|32.33|32.17|272
1744091000000|2025-04-08 05:43:20|28.32|28.16|28.32|28.16|28.32|28.16|28.3|28.14|0
1744033720000|2025-04-07 13:48:40|32.32|32.16|32.27|32.11|32.32|32.16|32.22|32.06|39
1744091020000|2025-04-08 05:43:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744033730000|2025-04-07 13:48:50|32.25|32.09|32.17|32.01|32.25|32.09|32.15|31.99|126
1744091030000|2025-04-08 05:43:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744033740000|2025-04-07 13:49:00|32.15|31.99|32.28|32.12|32.32|32.16|32.13|31.97|67
1744091040000|2025-04-08 05:44:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744033750000|2025-04-07 13:49:10|32.32|32.16|32.17|32.01|32.32|32.16|32.15|31.99|18
1744091060000|2025-04-08 05:44:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744033760000|2025-04-07 13:49:20|32.16|32|32.1|31.94|32.16|32|32.1|31.94|31
1744091090000|2025-04-08 05:44:50|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744033770000|2025-04-07 13:49:30|32.12|31.96|32.27|32.11|32.27|32.11|32.12|31.96|76
1744091100000|2025-04-08 05:45:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|4
1744033780000|2025-04-07 13:49:40|32.28|32.12|32.33|32.17|32.38|32.22|32.27|32.11|69
1744091120000|2025-04-08 05:45:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|5
1744033790000|2025-04-07 13:49:50|32.37|32.21|32.33|32.17|32.39|32.23|32.28|32.12|86
1744091130000|2025-04-08 05:45:30|||||||||1
1744033800000|2025-04-07 13:50:00|32.34|32.18|32.33|32.17|32.34|32.18|32.22|32.06|72
1744091200000|2025-04-08 05:46:40|28.34|28.18|28.32|28.16|28.34|28.18|28.3|28.14|0
1744033810000|2025-04-07 13:50:10|32.34|32.18|32.17|32.01|32.38|32.22|32.15|31.99|83
1744091210000|2025-04-08 05:46:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|1
1744033820000|2025-04-07 13:50:20|32.15|31.99|32.05|31.89|32.17|32.01|32.05|31.89|102
1744091220000|2025-04-08 05:47:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744033830000|2025-04-07 13:50:30|32.03|31.87|32|31.84|32.07|31.91|31.95|31.79|47
1744091230000|2025-04-08 05:47:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1744033840000|2025-04-07 13:50:40|32.01|31.85|32.23|32.07|32.23|32.07|32|31.84|30
1744091260000|2025-04-08 05:47:40|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744033850000|2025-04-07 13:50:50|32.22|32.06|32.05|31.89|32.23|32.07|32.01|31.85|61
1744091270000|2025-04-08 05:47:50|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|0
1744033860000|2025-04-07 13:51:00|32.06|31.9|32|31.84|32.12|31.96|31.92|31.76|98
1744091280000|2025-04-08 05:48:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744033870000|2025-04-07 13:51:10|31.99|31.83|31.98|31.82|31.99|31.83|31.93|31.77|82
1744091330000|2025-04-08 05:48:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|13
1744033880000|2025-04-07 13:51:20|31.93|31.77|32.03|31.87|32.04|31.88|31.88|31.72|89
1744091340000|2025-04-08 05:49:00|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|1
1744033890000|2025-04-07 13:51:30|32.01|31.85|32.09|31.93|32.14|31.98|32.01|31.85|41
1744091350000|2025-04-08 05:49:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744033900000|2025-04-07 13:51:40|32.08|31.92|32.09|31.93|32.09|31.93|32.04|31.88|40
1744091360000|2025-04-08 05:49:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744033910000|2025-04-07 13:51:50|32.08|31.92|32.25|32.09|32.25|32.09|32.04|31.88|70
1744091370000|2025-04-08 05:49:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744033920000|2025-04-07 13:52:00|32.27|32.11|32.15|31.99|32.32|32.16|32.15|31.99|87
1744091390000|2025-04-08 05:49:50|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|1
1744033930000|2025-04-07 13:52:10|32.16|32|32.17|32.01|32.2|32.04|32.1|31.94|238
1744091410000|2025-04-08 05:50:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744033940000|2025-04-07 13:52:20|32.16|32|32.05|31.89|32.17|32.01|32|31.84|81
1744091420000|2025-04-08 05:50:20|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|0
1744033950000|2025-04-07 13:52:30|32.1|31.94|32.12|31.96|32.12|31.96|32.04|31.88|97
1744091480000|2025-04-08 05:51:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|1
1744033960000|2025-04-07 13:52:40|32.13|31.97|31.99|31.83|32.15|31.99|31.99|31.83|67
1744091490000|2025-04-08 05:51:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744033970000|2025-04-07 13:52:50|31.94|31.78|31.99|31.83|32|31.84|31.93|31.77|27
1744091500000|2025-04-08 05:51:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744033980000|2025-04-07 13:53:00|32|31.84|32.05|31.89|32.1|31.94|32|31.84|49
1744033990000|2025-04-07 13:53:10|32.04|31.88|32.12|31.96|32.15|31.99|31.99|31.83|53
1744091520000|2025-04-08 05:52:00|||||||||1
1744034000000|2025-04-07 13:53:20|32.1|31.94|32.15|31.99|32.2|32.04|32.1|31.94|30
1744034010000|2025-04-07 13:53:30|32.1|31.94|32.05|31.89|32.11|31.95|32.04|31.88|28
1744091530000|2025-04-08 05:52:10|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|0
1744034020000|2025-04-07 13:53:40|32.04|31.88|32.05|31.89|32.1|31.94|32.04|31.88|69
1744091540000|2025-04-08 05:52:20|28.36|28.2|28.35|28.19|28.38|28.22|28.35|28.19|0
1744034030000|2025-04-07 13:53:50|32.08|31.92|31.94|31.78|32.1|31.94|31.9|31.74|34
1744091550000|2025-04-08 05:52:30|||||||||1
1744034040000|2025-04-07 13:54:00|31.9|31.74|31.99|31.83|31.99|31.83|31.88|31.72|57
1744091580000|2025-04-08 05:53:00|28.36|28.2|28.29|28.13|28.38|28.22|28.29|28.13|5
1744091590000|2025-04-08 05:53:10|||||||||9
1744034050000|2025-04-07 13:54:10|32|31.84|31.94|31.78|32|31.84|31.89|31.73|26
1744091600000|2025-04-08 05:53:20|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|0
1744091610000|2025-04-08 05:53:30|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1744034060000|2025-04-07 13:54:20|31.93|31.77|31.99|31.83|31.99|31.83|31.93|31.77|50
1744091640000|2025-04-08 05:54:00|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|5
1744034070000|2025-04-07 13:54:30|31.98|31.82|31.94|31.78|31.99|31.83|31.94|31.78|62
1744091650000|2025-04-08 05:54:10|||||||||1
1744091680000|2025-04-08 05:54:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744034080000|2025-04-07 13:54:40|31.96|31.8|31.99|31.83|31.99|31.83|31.93|31.77|26
1744091690000|2025-04-08 05:54:50|28.23|28.07|28.18|28.02|28.23|28.07|28.18|28.02|4
1744034090000|2025-04-07 13:54:50|32.02|31.86|31.99|31.83|32.1|31.94|31.99|31.83|47
1744091700000|2025-04-08 05:55:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|5
1744091710000|2025-04-08 05:55:10|||||||||1
1744091720000|2025-04-08 05:55:20|||||||||3
1744034100000|2025-04-07 13:55:00|32|31.84|32.02|31.86|32.1|31.94|31.99|31.83|97
1744091730000|2025-04-08 05:55:30|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1744034110000|2025-04-07 13:55:10|32.04|31.88|31.89|31.73|32.05|31.89|31.89|31.73|43
1744091740000|2025-04-08 05:55:40|||||||||2
1744091750000|2025-04-08 05:55:50|||||||||2
1744034120000|2025-04-07 13:55:20|31.94|31.78|32|31.84|32.05|31.89|31.89|31.73|69
1744091760000|2025-04-08 05:56:00|||||||||1
1744034130000|2025-04-07 13:55:30|32.03|31.87|32.05|31.89|32.15|31.99|32.03|31.87|48
1744091770000|2025-04-08 05:56:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|5
1744034140000|2025-04-07 13:55:40|32.1|31.94|32.21|32.05|32.23|32.07|32.05|31.89|44
1744091780000|2025-04-08 05:56:20|28.16|28|28.12|27.96|28.16|28|28.12|27.96|17
1744034150000|2025-04-07 13:55:50|32.2|32.04|32.15|31.99|32.21|32.05|32.15|31.99|48
1744091790000|2025-04-08 05:56:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|13
1744034160000|2025-04-07 13:56:00|32.16|32|32.1|31.94|32.16|32|32.05|31.89|42
1744091800000|2025-04-08 05:56:40|28.16|28|28.14|27.98|28.16|28|28.11|27.95|7
1744034170000|2025-04-07 13:56:10|32.11|31.95|31.99|31.83|32.14|31.98|31.99|31.83|67
1744091810000|2025-04-08 05:56:50|28.16|28|28.17|28.01|28.18|28.02|28.16|28|10
1744034180000|2025-04-07 13:56:20|32|31.84|31.86|31.7|32.09|31.93|31.84|31.68|75
1744091820000|2025-04-08 05:57:00|28.16|28|28.19|28.03|28.21|28.05|28.16|28|8
1744034190000|2025-04-07 13:56:30|31.84|31.68|31.84|31.68|31.89|31.73|31.78|31.62|125
1744091830000|2025-04-08 05:57:10|28.16|28|28.16|28|28.16|28|28.16|28|8
1744034200000|2025-04-07 13:56:40|31.83|31.67|31.76|31.6|31.83|31.67|31.74|31.58|47
1744091840000|2025-04-08 05:57:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|6
1744034210000|2025-04-07 13:56:50|31.74|31.58|31.84|31.68|31.85|31.69|31.74|31.58|57
1744091870000|2025-04-08 05:57:50|||||||||4
1744034220000|2025-04-07 13:57:00|31.85|31.69|31.69|31.53|31.85|31.69|31.64|31.48|71
1744091880000|2025-04-08 05:58:00|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|17
1744034230000|2025-04-07 13:57:10|31.64|31.48|31.59|31.43|31.69|31.53|31.59|31.43|62
1744091890000|2025-04-08 05:58:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|3
1744091900000|2025-04-08 05:58:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|3
1744034240000|2025-04-07 13:57:20|31.6|31.44|31.69|31.53|31.7|31.54|31.58|31.42|102
1744091910000|2025-04-08 05:58:30|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|19
1744034250000|2025-04-07 13:57:30|31.65|31.49|31.7|31.54|31.85|31.69|31.65|31.49|115
1744091920000|2025-04-08 05:58:40|28.12|27.96|28.09|27.93|28.12|27.96|28.09|27.93|7
1744034260000|2025-04-07 13:57:40|31.69|31.53|31.69|31.53|31.74|31.58|31.64|31.48|51
1744091930000|2025-04-08 05:58:50|28.06|27.9|28.09|27.93|28.09|27.93|28.04|27.88|43
1744034270000|2025-04-07 13:57:50|31.68|31.52|31.63|31.47|31.69|31.53|31.58|31.42|64
1744091940000|2025-04-08 05:59:00|28.08|27.92|28.06|27.9|28.09|27.93|28.06|27.9|13
1744034280000|2025-04-07 13:58:00|31.68|31.52|31.66|31.5|31.76|31.6|31.61|31.45|67
1744091950000|2025-04-08 05:59:10|28.08|27.92|28.09|27.93|28.09|27.93|28.06|27.9|19
1744034290000|2025-04-07 13:58:10|31.68|31.52|31.68|31.52|31.79|31.63|31.68|31.52|107
1744091960000|2025-04-08 05:59:20|28.12|27.96|28.11|27.95|28.15|27.99|28.11|27.95|2
1744034300000|2025-04-07 13:58:20|31.7|31.54|31.66|31.5|31.71|31.55|31.63|31.47|27
1744091970000|2025-04-08 05:59:30|||||||||3
1744034310000|2025-04-07 13:58:30|31.63|31.47|31.48|31.32|31.63|31.47|31.46|31.3|40
1744091980000|2025-04-08 05:59:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|4
1744034320000|2025-04-07 13:58:40|31.46|31.3|31.4|31.24|31.48|31.32|31.39|31.23|64
1744091990000|2025-04-08 05:59:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|11
1744034330000|2025-04-07 13:58:50|31.44|31.28|31.38|31.22|31.44|31.28|31.38|31.22|144
1744092000000|2025-04-08 06:00:00|28.18|28.02|28.23|28.07|28.26|28.1|28.18|28.02|20
1744034340000|2025-04-07 13:59:00|31.39|31.23|31.31|31.15|31.44|31.28|31.26|31.1|88
1744092010000|2025-04-08 06:00:10|28.24|28.08|28.26|28.1|28.29|28.13|28.24|28.08|5
1744034350000|2025-04-07 13:59:10|31.33|31.17|31.43|31.27|31.43|31.27|31.31|31.15|138
1744092020000|2025-04-08 06:00:20|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|5
1744034360000|2025-04-07 13:59:20|31.41|31.25|31.38|31.22|31.48|31.32|31.38|31.22|164
1744092030000|2025-04-08 06:00:30|28.32|28.16|28.31|28.15|28.32|28.16|28.29|28.13|1
1744034370000|2025-04-07 13:59:30|31.36|31.2|31.33|31.17|31.38|31.22|31.29|31.13|81
1744092040000|2025-04-08 06:00:40|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1744034380000|2025-04-07 13:59:40|31.34|31.18|31.38|31.22|31.38|31.22|31.31|31.15|32
1744092050000|2025-04-08 06:00:50|28.27|28.11|28.31|28.15|28.31|28.15|28.26|28.1|0
1744034390000|2025-04-07 13:59:50|31.39|31.23|31.39|31.23|31.43|31.27|31.31|31.15|52
1744092060000|2025-04-08 06:01:00|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|0
1744034400000|2025-04-07 14:00:00|31.43|31.27|31.34|31.18|31.55|31.39|31.34|31.18|148
1744034410000|2025-04-07 14:00:10|31.33|31.17|31.1|30.94|31.33|31.17|31.1|30.94|124
1744092080000|2025-04-08 06:01:20|28.29|28.13|28.29|28.13|28.31|28.15|28.29|28.13|1
1744034420000|2025-04-07 14:00:20|31.12|30.96|31.14|30.98|31.2|31.04|31.1|30.94|74
1744092090000|2025-04-08 06:01:30|28.26|28.1|28.26|28.1|28.28|28.12|28.26|28.1|4
1744034430000|2025-04-07 14:00:30|31.09|30.93|31.04|30.88|31.15|30.99|31.04|30.88|88
1744092110000|2025-04-08 06:01:50|28.29|28.13|28.28|28.12|28.29|28.13|28.26|28.1|1
1744034440000|2025-04-07 14:00:40|31.09|30.93|31.07|30.91|31.14|30.98|31.07|30.91|81
1744092120000|2025-04-08 06:02:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|8
1744034450000|2025-04-07 14:00:50|31.06|30.9|31.14|30.98|31.19|31.03|31.06|30.9|117
1744092130000|2025-04-08 06:02:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744034460000|2025-04-07 14:01:00|31.12|30.96|31.2|31.04|31.2|31.04|31.07|30.91|117
1744092150000|2025-04-08 06:02:30|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|12
1744034470000|2025-04-07 14:01:10|31.22|31.06|31.33|31.17|31.36|31.2|31.19|31.03|105
1744092180000|2025-04-08 06:03:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|1
1744034480000|2025-04-07 14:01:20|31.36|31.2|31.49|31.33|31.49|31.33|31.31|31.15|84
1744092210000|2025-04-08 06:03:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744034490000|2025-04-07 14:01:30|31.47|31.31|31.56|31.4|31.56|31.4|31.42|31.26|136
1744092220000|2025-04-08 06:03:40|28.3|28.14|28.31|28.15|28.31|28.15|28.28|28.12|6
1744034500000|2025-04-07 14:01:40|31.61|31.45|31.55|31.39|31.68|31.52|31.55|31.39|367
1744092230000|2025-04-08 06:03:50|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|5
1744034510000|2025-04-07 14:01:50|31.56|31.4|31.5|31.34|31.66|31.5|31.45|31.29|100
1744092240000|2025-04-08 06:04:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|1
1744034520000|2025-04-07 14:02:00|31.55|31.39|31.68|31.52|31.73|31.57|31.53|31.37|80
1744092250000|2025-04-08 06:04:10|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|1
1744034530000|2025-04-07 14:02:10|31.69|31.53|31.78|31.62|31.78|31.62|31.66|31.5|99
1744092260000|2025-04-08 06:04:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744034540000|2025-04-07 14:02:20|31.73|31.57|31.84|31.68|31.84|31.68|31.63|31.47|118
1744092270000|2025-04-08 06:04:30|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|1
1744034550000|2025-04-07 14:02:30|31.83|31.67|31.66|31.5|31.86|31.7|31.65|31.49|90
1744092280000|2025-04-08 06:04:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|1
1744034560000|2025-04-07 14:02:40|31.65|31.49|31.78|31.62|31.81|31.65|31.63|31.47|56
1744092290000|2025-04-08 06:04:50|28.27|28.11|28.26|28.1|28.28|28.12|28.26|28.1|0
1744034570000|2025-04-07 14:02:50|31.76|31.6|31.86|31.7|31.88|31.72|31.71|31.55|30
1744092300000|2025-04-08 06:05:00|||||||||2
1744034580000|2025-04-07 14:03:00|31.81|31.65|31.74|31.58|31.81|31.65|31.69|31.53|31
1744092320000|2025-04-08 06:05:20|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|6
1744034590000|2025-04-07 14:03:10|31.75|31.59|31.74|31.58|31.75|31.59|31.65|31.49|50
1744092330000|2025-04-08 06:05:30|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1744034600000|2025-04-07 14:03:20|31.75|31.59|31.86|31.7|31.86|31.7|31.75|31.59|38
1744092340000|2025-04-08 06:05:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|5
1744034610000|2025-04-07 14:03:30|31.85|31.69|31.83|31.67|31.86|31.7|31.75|31.59|68
1744092350000|2025-04-08 06:05:50|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|18
1744034620000|2025-04-07 14:03:40|31.85|31.69|31.88|31.72|31.94|31.78|31.85|31.69|41
1744092360000|2025-04-08 06:06:00|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|0
1744034630000|2025-04-07 14:03:50|31.86|31.7|31.86|31.7|31.88|31.72|31.76|31.6|47
1744092370000|2025-04-08 06:06:10|28.24|28.08|28.24|28.08|28.27|28.11|28.24|28.08|4
1744034640000|2025-04-07 14:04:00|31.84|31.68|31.75|31.59|31.86|31.7|31.73|31.57|45
1744092380000|2025-04-08 06:06:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1744034650000|2025-04-07 14:04:10|31.71|31.55|31.64|31.48|31.71|31.55|31.64|31.48|64
1744092390000|2025-04-08 06:06:30|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|0
1744034660000|2025-04-07 14:04:20|31.6|31.44|31.51|31.35|31.65|31.49|31.49|31.33|82
1744092400000|2025-04-08 06:06:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1744034670000|2025-04-07 14:04:30|31.52|31.36|31.65|31.49|31.65|31.49|31.51|31.35|65
1744092410000|2025-04-08 06:06:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744034680000|2025-04-07 14:04:40|31.64|31.48|31.44|31.28|31.64|31.48|31.44|31.28|77
1744092420000|2025-04-08 06:07:00|28.25|28.09|28.24|28.08|28.27|28.11|28.24|28.08|1
1744034690000|2025-04-07 14:04:50|31.45|31.29|31.66|31.5|31.66|31.5|31.45|31.29|49
1744092430000|2025-04-08 06:07:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744034700000|2025-04-07 14:05:00|31.65|31.49|31.54|31.38|31.75|31.59|31.54|31.38|84
1744092440000|2025-04-08 06:07:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1744034710000|2025-04-07 14:05:10|31.55|31.39|31.66|31.5|31.7|31.54|31.55|31.39|58
1744092450000|2025-04-08 06:07:30|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|5
1744034720000|2025-04-07 14:05:20|31.68|31.52|31.55|31.39|31.7|31.54|31.55|31.39|124
1744092460000|2025-04-08 06:07:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744034730000|2025-04-07 14:05:30|31.57|31.41|31.39|31.23|31.64|31.48|31.39|31.23|57
1744092470000|2025-04-08 06:07:50|28.21|28.05|28.22|28.06|28.22|28.06|28.19|28.03|5
1744034740000|2025-04-07 14:05:40|31.38|31.22|31.42|31.26|31.42|31.26|31.36|31.2|52
1744092480000|2025-04-08 06:08:00|28.21|28.05|28.24|28.08|28.24|28.08|28.19|28.03|0
1744034750000|2025-04-07 14:05:50|31.44|31.28|31.42|31.26|31.49|31.33|31.41|31.25|42
1744092490000|2025-04-08 06:08:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744034760000|2025-04-07 14:06:00|31.37|31.21|31.36|31.2|31.44|31.28|31.27|31.11|131
1744092500000|2025-04-08 06:08:20|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|0
1744034770000|2025-04-07 14:06:10|31.34|31.18|31.21|31.05|31.41|31.25|31.21|31.05|89
1744092510000|2025-04-08 06:08:30|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|2
1744034780000|2025-04-07 14:06:20|31.2|31.04|31.15|30.99|31.21|31.05|31.15|30.99|61
1744092520000|2025-04-08 06:08:40|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1744034790000|2025-04-07 14:06:30|31.16|31|31.25|31.09|31.35|31.19|31.16|31|121
1744092530000|2025-04-08 06:08:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|4
1744034800000|2025-04-07 14:06:40|31.24|31.08|31.2|31.04|31.25|31.09|31.19|31.03|142
1744092540000|2025-04-08 06:09:00|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|1
1744034810000|2025-04-07 14:06:50|31.24|31.08|31.2|31.04|31.26|31.1|31.15|30.99|125
1744092550000|2025-04-08 06:09:10|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744034820000|2025-04-07 14:07:00|31.25|31.09|31.33|31.17|31.35|31.19|31.15|30.99|153
1744092560000|2025-04-08 06:09:20|28.22|28.06|28.24|28.08|28.24|28.08|28.21|28.05|1
1744092570000|2025-04-08 06:09:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744034830000|2025-04-07 14:07:10|31.31|31.15|31.19|31.03|31.36|31.2|31.15|30.99|94
1744092590000|2025-04-08 06:09:50|28.24|28.08|28.22|28.06|28.24|28.08|28.21|28.05|1
1744034840000|2025-04-07 14:07:20|31.2|31.04|31.46|31.3|31.46|31.3|31.2|31.04|68
1744092600000|2025-04-08 06:10:00|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|2
1744034850000|2025-04-07 14:07:30|31.44|31.28|31.47|31.31|31.52|31.36|31.36|31.2|113
1744092620000|2025-04-08 06:10:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744034860000|2025-04-07 14:07:40|31.49|31.33|31.54|31.38|31.59|31.43|31.47|31.31|36
1744092640000|2025-04-08 06:10:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|2
1744034870000|2025-04-07 14:07:50|31.55|31.39|31.59|31.43|31.59|31.43|31.44|31.28|89
1744092650000|2025-04-08 06:10:50|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|1
1744034880000|2025-04-07 14:08:00|31.6|31.44|31.6|31.44|31.7|31.54|31.55|31.39|51
1744092670000|2025-04-08 06:11:10|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744092680000|2025-04-08 06:11:20|28.21|28.05|28.23|28.07|28.24|28.08|28.19|28.03|2
1744034890000|2025-04-07 14:08:10|31.59|31.43|31.65|31.49|31.65|31.49|31.45|31.29|127
1744092690000|2025-04-08 06:11:30|28.21|28.05|28.23|28.07|28.24|28.08|28.21|28.05|4
1744034900000|2025-04-07 14:08:20|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|66
1744092700000|2025-04-08 06:11:40|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|1
1744034910000|2025-04-07 14:08:30|31.6|31.44|31.49|31.33|31.6|31.44|31.45|31.29|120
1744092710000|2025-04-08 06:11:50|28.23|28.07|28.24|28.08|28.24|28.08|28.21|28.05|1
1744034920000|2025-04-07 14:08:40|31.44|31.28|31.49|31.33|31.49|31.33|31.42|31.26|60
1744092720000|2025-04-08 06:12:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744034930000|2025-04-07 14:08:50|31.47|31.31|31.32|31.16|31.49|31.33|31.27|31.11|98
1744092730000|2025-04-08 06:12:10|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|5
1744034940000|2025-04-07 14:09:00|31.31|31.15|31.42|31.26|31.42|31.26|31.27|31.11|100
1744092740000|2025-04-08 06:12:20|28.32|28.16|28.3|28.14|28.33|28.17|28.3|28.14|6
1744034950000|2025-04-07 14:09:10|31.47|31.31|31.36|31.2|31.49|31.33|31.34|31.18|59
1744092750000|2025-04-08 06:12:30|28.34|28.18|28.34|28.18|28.35|28.19|28.32|28.16|3
1744034960000|2025-04-07 14:09:20|31.32|31.16|31.26|31.1|31.37|31.21|31.26|31.1|51
1744092760000|2025-04-08 06:12:40|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744034970000|2025-04-07 14:09:30|31.31|31.15|31.42|31.26|31.42|31.26|31.25|31.09|54
1744092770000|2025-04-08 06:12:50|||||||||8
1744034980000|2025-04-07 14:09:40|31.46|31.3|31.47|31.31|31.52|31.36|31.46|31.3|33
1744092780000|2025-04-08 06:13:00|28.29|28.13|28.29|28.13|28.29|28.13|28.27|28.11|1
1744034990000|2025-04-07 14:09:50|31.49|31.33|31.42|31.26|31.49|31.33|31.32|31.16|86
1744092790000|2025-04-08 06:13:10|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|0
1744092800000|2025-04-08 06:13:20|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744035000000|2025-04-07 14:10:00|31.45|31.29|31.27|31.11|31.49|31.33|31.26|31.1|137
1744092810000|2025-04-08 06:13:30|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|3
1744035010000|2025-04-07 14:10:10|31.26|31.1|31.04|30.88|31.26|31.1|31.02|30.86|131
1744092820000|2025-04-08 06:13:40|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744035020000|2025-04-07 14:10:20|30.99|30.83|30.71|30.55|30.99|30.83|30.71|30.55|115
1744092830000|2025-04-08 06:13:50|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1744035030000|2025-04-07 14:10:30|30.7|30.54|30.36|30.2|30.71|30.55|30.35|30.19|436
1744092840000|2025-04-08 06:14:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|7
1744035040000|2025-04-07 14:10:40|30.35|30.19|30.08|29.92|30.35|30.19|30.07|29.91|203
1744092850000|2025-04-08 06:14:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744035050000|2025-04-07 14:10:50|30.12|29.96|29.86|29.7|30.17|30.01|29.86|29.7|293
1744092860000|2025-04-08 06:14:20|||||||||1
1744035060000|2025-04-07 14:11:00|29.81|29.65|29.68|29.52|29.85|29.69|29.68|29.52|168
1744092870000|2025-04-08 06:14:30|||||||||1
1744035070000|2025-04-07 14:11:10|29.73|29.57|29.62|29.46|29.73|29.57|29.57|29.41|208
1744092880000|2025-04-08 06:14:40|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|11
1744035080000|2025-04-07 14:11:20|29.63|29.47|29.6|29.44|29.65|29.49|29.48|29.32|98
1744092890000|2025-04-08 06:14:50|28.35|28.19|28.35|28.19|28.39|28.23|28.35|28.19|42
1744035090000|2025-04-07 14:11:30|29.47|29.31|29.62|29.46|29.62|29.46|29.44|29.28|473
1744092900000|2025-04-08 06:15:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744035100000|2025-04-07 14:11:40|29.61|29.45|29.28|29.12|29.62|29.46|29.23|29.07|532
1744092910000|2025-04-08 06:15:10|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|2
1744035110000|2025-04-07 14:11:50|29.29|29.13|29.11|28.95|29.37|29.21|29.11|28.95|188
1744092930000|2025-04-08 06:15:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|3
1744035120000|2025-04-07 14:12:00|29.14|28.98|29.14|28.98|29.21|29.05|29.06|28.9|174
1744092940000|2025-04-08 06:15:40|||||||||1
1744035130000|2025-04-07 14:12:10|29.09|28.93|29.31|29.15|29.31|29.15|29.06|28.9|288
1744092950000|2025-04-08 06:15:50|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744035140000|2025-04-07 14:12:20|29.32|29.16|29.67|29.51|29.67|29.51|29.32|29.16|299
1744092960000|2025-04-08 06:16:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744092970000|2025-04-08 06:16:10|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1744035150000|2025-04-07 14:12:30|29.66|29.5|29.7|29.54|29.92|29.76|29.66|29.5|572
1744093000000|2025-04-08 06:16:40|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744035160000|2025-04-07 14:12:40|29.75|29.59|29.85|29.69|29.85|29.69|29.74|29.58|34
1744093010000|2025-04-08 06:16:50|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|0
1744035170000|2025-04-07 14:12:50|29.49|29.33|28.99|28.83|29.49|29.33|28.88|28.72|354
1744093020000|2025-04-08 06:17:00|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|0
1744035180000|2025-04-07 14:13:00|28.98|28.82|28.65|28.49|28.98|28.82|28.61|28.45|215
1744093030000|2025-04-08 06:17:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744035190000|2025-04-07 14:13:10|28.67|28.51|28.51|28.35|28.67|28.51|28.34|28.18|450
1744093040000|2025-04-08 06:17:20|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|1
1744035200000|2025-04-07 14:13:20|28.56|28.4|28.38|28.22|28.69|28.53|28.38|28.22|435
1744093050000|2025-04-08 06:17:30|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|2
1744035210000|2025-04-07 14:13:30|28.34|28.18|27.94|27.78|28.34|28.18|27.94|27.78|189
1744093060000|2025-04-08 06:17:40|28.29|28.13|28.29|28.13|28.3|28.14|28.29|28.13|0
1744035220000|2025-04-07 14:13:40|27.96|27.8|27.74|27.58|28.06|27.9|27.69|27.53|301
1744093080000|2025-04-08 06:18:00|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|3
1744035230000|2025-04-07 14:13:50|27.71|27.55|27.31|27.15|27.71|27.55|27.3|27.14|135
1744093090000|2025-04-08 06:18:10|||||||||1
1744035240000|2025-04-07 14:14:00|27.35|27.19|27.54|27.38|27.61|27.41|27.25|27.09|203
1744093100000|2025-04-08 06:18:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1744035250000|2025-04-07 14:14:10|27.59|27.34|27.98|27.82|27.98|27.82|27.58|27.34|128
1744093110000|2025-04-08 06:18:30|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744035260000|2025-04-07 14:14:20|27.97|27.81|28.35|28.19|28.35|28.19|27.97|27.81|108
1744093120000|2025-04-08 06:18:40|||||||||2
1744035270000|2025-04-07 14:14:30|28.39|28.23|28.52|28.36|28.66|28.5|28.31|28.15|250
1744035280000|2025-04-07 14:14:40|28.49|28.33|28.34|28.18|28.51|28.35|28.21|28.05|239
1744093140000|2025-04-08 06:19:00|||||||||3
1744035290000|2025-04-07 14:14:50|28.31|28.15|28.06|27.9|28.31|28.15|28.02|27.86|253
1744093150000|2025-04-08 06:19:10|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|13
1744035300000|2025-04-07 14:15:00|28.03|27.87|28.17|28.01|28.36|28.2|28|27.84|181
1744093160000|2025-04-08 06:19:20|28.42|28.26|28.47|28.31|28.48|28.32|28.42|28.26|12
1744035310000|2025-04-07 14:15:10|28.2|28.04|28.16|28|28.31|28.15|28.11|27.95|218
1744035320000|2025-04-07 14:15:20|28.17|28.01|27.95|27.79|28.26|28.1|27.95|27.79|108
1744093170000|2025-04-08 06:19:30|||||||||5
1744035330000|2025-04-07 14:15:30|27.84|27.68|27.45|27.29|27.84|27.68|27.27|27.11|610
1744093180000|2025-04-08 06:19:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744035340000|2025-04-07 14:15:40|27.75|27.5|27.76|27.6|27.79|27.63|27.44|27.28|243
1744093190000|2025-04-08 06:19:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744035350000|2025-04-07 14:15:50|27.79|27.63|27.99|27.83|27.99|27.83|27.79|27.63|97
1744093200000|2025-04-08 06:20:00|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|2
1744035360000|2025-04-07 14:16:00|28.01|27.85|28.11|27.95|28.16|28|27.97|27.81|59
1744093210000|2025-04-08 06:20:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744035370000|2025-04-07 14:16:10|28.07|27.91|27.9|27.74|28.12|27.96|27.9|27.74|58
1744093220000|2025-04-08 06:20:20|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|8
1744035380000|2025-04-07 14:16:20|27.89|27.73|28.04|27.88|28.04|27.88|27.8|27.64|130
1744093230000|2025-04-08 06:20:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|1
1744035390000|2025-04-07 14:16:30|28.03|27.87|27.84|27.68|28.06|27.9|27.81|27.65|72
1744093240000|2025-04-08 06:20:40|28.45|28.29|28.43|28.27|28.45|28.29|28.4|28.24|12
1744035400000|2025-04-07 14:16:40|27.82|27.66|27.66|27.5|27.83|27.67|27.66|27.5|30
1744093250000|2025-04-08 06:20:50|28.42|28.26|28.41|28.25|28.43|28.27|28.4|28.24|1
1744035410000|2025-04-07 14:16:50|27.62|27.46|27.21|27.05|27.69|27.53|27.21|27.05|165
1744093260000|2025-04-08 06:21:00|28.4|28.24|28.38|28.22|28.4|28.24|28.35|28.19|12
1744035420000|2025-04-07 14:17:00|27.24|27.08|26.79|26.63|27.25|27.09|26.75|26.59|87
1744093270000|2025-04-08 06:21:10|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744035430000|2025-04-07 14:17:10|26.8|26.64|26.63|26.47|26.8|26.64|26.56|26.4|165
1744093280000|2025-04-08 06:21:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|11
1744035440000|2025-04-07 14:17:20|26.59|26.43|26.31|26.15|26.62|26.46|26.27|26.11|214
1744093290000|2025-04-08 06:21:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744035450000|2025-04-07 14:17:30|26.29|26.13|26.13|25.97|26.33|26.17|26.02|25.86|232
1744093300000|2025-04-08 06:21:40|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|0
1744035460000|2025-04-07 14:17:40|26.12|25.96|25.73|25.57|26.12|25.96|25.68|25.52|157
1744093310000|2025-04-08 06:21:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744035470000|2025-04-07 14:17:50|25.72|25.56|25.65|25.49|25.73|25.57|25.44|25.28|134
1744093320000|2025-04-08 06:22:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|29
1744035480000|2025-04-07 14:18:00|25.6|25.44|26.87|26.71|26.87|26.71|25.6|25.44|179
1744093330000|2025-04-08 06:22:10|||||||||4
1744035490000|2025-04-07 14:18:10|26.96|26.8|27.4|27.24|27.4|27.24|26.93|26.72|112
1744093350000|2025-04-08 06:22:30|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|2
1744035500000|2025-04-07 14:18:20|27.37|27.21|27.54|27.38|27.54|27.38|27.32|27.15|81
1744093360000|2025-04-08 06:22:40|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|11
1744035510000|2025-04-07 14:18:30|27.58|27.42|27.39|27.23|27.77|27.61|27.29|27.13|192
1744093370000|2025-04-08 06:22:50|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|7
1744035520000|2025-04-07 14:18:40|27.41|27.25|27.37|27.21|27.48|27.32|27.06|26.9|199
1744093390000|2025-04-08 06:23:10|28.32|28.16|28.34|28.18|28.34|28.18|28.31|28.15|15
1744035530000|2025-04-07 14:18:50|27.35|27.19|27.88|27.72|28.05|27.89|27.26|27.1|233
1744093400000|2025-04-08 06:23:20|28.33|28.17|28.29|28.13|28.33|28.17|28.29|28.13|2
1744035540000|2025-04-07 14:19:00|27.92|27.76|28.01|27.85|28.26|28.1|27.92|27.76|255
1744093410000|2025-04-08 06:23:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|12
1744035550000|2025-04-07 14:19:10|28.03|27.87|28.17|28.01|28.44|28.28|27.97|27.81|227
1744093420000|2025-04-08 06:23:40|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|4
1744035560000|2025-04-07 14:19:20|28.12|27.96|28.47|28.31|28.51|28.35|28.12|27.96|123
1744093430000|2025-04-08 06:23:50|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|0
1744035570000|2025-04-07 14:19:30|28.51|28.35|27.76|27.6|28.51|28.35|27.76|27.6|242
1744093440000|2025-04-08 06:24:00|28.28|28.12|28.26|28.1|28.28|28.12|28.25|28.09|17
1744035580000|2025-04-07 14:19:40|27.73|27.57|28.41|28.25|28.43|28.27|27.73|27.57|149
1744093450000|2025-04-08 06:24:10|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|0
1744035590000|2025-04-07 14:19:50|28.43|28.27|28.53|28.37|28.54|28.37|28.26|28.05|92
1744093460000|2025-04-08 06:24:20|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|14
1744035600000|2025-04-07 14:20:00|28.58|28.42|28.83|28.67|28.9|28.74|28.58|28.42|289
1744093470000|2025-04-08 06:24:30|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|0
1744093480000|2025-04-08 06:24:40|28.23|28.07|28.25|28.09|28.27|28.11|28.23|28.07|5
1744035610000|2025-04-07 14:20:10|28.88|28.72|29.05|28.89|29.05|28.89|28.75|28.59|139
1744093490000|2025-04-08 06:24:50|28.28|28.12|28.29|28.13|28.29|28.13|28.25|28.09|7
1744035620000|2025-04-07 14:20:20|29.06|28.9|29.16|29|29.32|29.16|29.06|28.9|171
1744093500000|2025-04-08 06:25:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|4
1744035630000|2025-04-07 14:20:30|29.15|28.99|28.98|28.82|29.22|29.06|28.96|28.8|213
1744093510000|2025-04-08 06:25:10|28.26|28.1|28.28|28.12|28.28|28.12|28.26|28.1|0
1744035640000|2025-04-07 14:20:40|29|28.84|29.45|29.29|29.6|29.44|29|28.84|252
1744093520000|2025-04-08 06:25:20|28.26|28.1|28.23|28.07|28.26|28.1|28.23|28.07|1
1744093540000|2025-04-08 06:25:40|28.24|28.08|28.26|28.1|28.26|28.1|28.23|28.07|1
1744035650000|2025-04-07 14:20:50|29.43|29.27|29.43|29.27|29.7|29.54|29.25|29.09|279
1744093560000|2025-04-08 06:26:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|1
1744035660000|2025-04-07 14:21:00|29.47|29.31|29.16|29|29.53|29.37|29.08|28.92|106
1744093570000|2025-04-08 06:26:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|0
1744035670000|2025-04-07 14:21:10|29.11|28.95|28.89|28.73|29.21|29.05|28.89|28.73|133
1744093580000|2025-04-08 06:26:20|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|0
1744035680000|2025-04-07 14:21:20|28.88|28.72|28.88|28.72|28.94|28.78|28.78|28.62|118
1744093590000|2025-04-08 06:26:30|28.31|28.15|28.28|28.12|28.31|28.15|28.28|28.12|4
1744035690000|2025-04-07 14:21:30|28.89|28.73|28.82|28.66|28.89|28.73|28.79|28.63|71
1744093600000|2025-04-08 06:26:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|2
1744035700000|2025-04-07 14:21:40|28.79|28.63|28.91|28.75|28.92|28.76|28.64|28.48|115
1744093620000|2025-04-08 06:27:00|||||||||2
1744035710000|2025-04-07 14:21:50|28.89|28.73|29.12|28.96|29.12|28.96|28.86|28.7|95
1744093630000|2025-04-08 06:27:10|28.28|28.12|28.29|28.13|28.31|28.15|28.28|28.12|1
1744035720000|2025-04-07 14:22:00|29.14|28.98|29.43|29.27|29.43|29.27|29.12|28.96|178
1744093640000|2025-04-08 06:27:20|28.28|28.12|28.28|28.12|28.29|28.13|28.28|28.12|6
1744035730000|2025-04-07 14:22:10|29.41|29.25|29.82|29.66|30.02|29.86|29.36|29.2|297
1744093660000|2025-04-08 06:27:40|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|0
1744035740000|2025-04-07 14:22:20|29.78|29.62|29.78|29.62|29.96|29.8|29.62|29.46|104
1744093670000|2025-04-08 06:27:50|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|2
1744035750000|2025-04-07 14:22:30|29.79|29.63|29.91|29.75|29.95|29.77|29.79|29.6|101
1744093700000|2025-04-08 06:28:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|2
1744035760000|2025-04-07 14:22:40|29.9|29.74|29.73|29.57|29.97|29.81|29.5|29.32|194
1744093710000|2025-04-08 06:28:30|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|3
1744035770000|2025-04-07 14:22:50|29.84|29.68|29.83|29.67|29.97|29.81|29.79|29.63|181
1744093720000|2025-04-08 06:28:40|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744035780000|2025-04-07 14:23:00|29.82|29.66|30.05|29.89|30.05|29.89|29.72|29.56|160
1744093730000|2025-04-08 06:28:50|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1744035790000|2025-04-07 14:23:10|30.03|29.87|29.94|29.78|30.07|29.91|29.88|29.72|242
1744093740000|2025-04-08 06:29:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|1
1744035800000|2025-04-07 14:23:20|29.92|29.76|30.15|29.99|30.18|30.02|29.92|29.76|126
1744093750000|2025-04-08 06:29:10|28.33|28.17|28.31|28.15|28.33|28.17|28.3|28.14|2
1744035810000|2025-04-07 14:23:30|30.13|29.97|30.56|30.4|30.58|30.42|30.12|29.96|204
1744093760000|2025-04-08 06:29:20|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|4
1744035820000|2025-04-07 14:23:40|30.53|30.37|30.65|30.49|30.65|30.49|30.51|30.35|117
1744093770000|2025-04-08 06:29:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744035830000|2025-04-07 14:23:50|30.63|30.47|30.61|30.45|30.75|30.59|30.45|30.29|171
1744093780000|2025-04-08 06:29:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|0
1744035840000|2025-04-07 14:24:00|30.6|30.44|30.03|29.87|30.67|30.47|30.03|29.87|230
1744093790000|2025-04-08 06:29:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1744035850000|2025-04-07 14:24:10|30.01|29.85|30.44|30.28|30.53|30.37|29.98|29.82|132
1744093800000|2025-04-08 06:30:00|28.28|28.12|28.34|28.18|28.34|28.18|28.28|28.12|2
1744035860000|2025-04-07 14:24:20|30.49|30.33|30.81|30.65|30.81|30.65|30.45|30.29|159
1744093810000|2025-04-08 06:30:10|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|2
1744035870000|2025-04-07 14:24:30|30.83|30.67|30.74|30.58|30.85|30.69|30.63|30.47|145
1744093820000|2025-04-08 06:30:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|2
1744035880000|2025-04-07 14:24:40|30.73|30.57|30.86|30.7|30.86|30.7|30.67|30.51|46
1744093840000|2025-04-08 06:30:40|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|1
1744035890000|2025-04-07 14:24:50|30.77|30.61|30.63|30.47|30.85|30.69|30.63|30.47|75
1744093850000|2025-04-08 06:30:50|28.37|28.21|28.38|28.22|28.39|28.23|28.36|28.2|1
1744035900000|2025-04-07 14:25:00|30.62|30.46|30.68|30.52|30.73|30.57|30.58|30.42|195
1744093860000|2025-04-08 06:31:00|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|5
1744035910000|2025-04-07 14:25:10|30.69|30.53|30.61|30.45|30.69|30.53|30.53|30.37|115
1744093870000|2025-04-08 06:31:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|5
1744035920000|2025-04-07 14:25:20|30.6|30.44|30.55|30.39|30.65|30.49|30.5|30.34|70
1744093880000|2025-04-08 06:31:20|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|0
1744035930000|2025-04-07 14:25:30|30.49|30.33|30.17|30.01|30.54|30.38|30.17|30.01|57
1744093890000|2025-04-08 06:31:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744035940000|2025-04-07 14:25:40|30.2|30.04|30.13|29.97|30.27|30.11|30.08|29.92|102
1744093900000|2025-04-08 06:31:40|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|6
1744035950000|2025-04-07 14:25:50|30.11|29.95|30.31|30.15|30.34|30.18|30.11|29.95|94
1744093910000|2025-04-08 06:31:50|||||||||1
1744035960000|2025-04-07 14:26:00|30.35|30.19|30.3|30.14|30.37|30.21|30.08|29.92|122
1744093960000|2025-04-08 06:32:40|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|5
1744035970000|2025-04-07 14:26:10|30.32|30.16|30.47|30.31|30.57|30.41|30.3|30.14|45
1744093970000|2025-04-08 06:32:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744035980000|2025-04-07 14:26:20|30.46|30.3|30.18|30.02|30.53|30.37|30.17|30.01|76
1744093980000|2025-04-08 06:33:00|28.45|28.29|28.46|28.3|28.46|28.3|28.43|28.27|9
1744035990000|2025-04-07 14:26:30|30.2|30.04|29.83|29.67|30.22|30.06|29.81|29.65|102
1744094000000|2025-04-08 06:33:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1744036000000|2025-04-07 14:26:40|29.86|29.7|29.83|29.67|29.96|29.8|29.74|29.58|198
1744094020000|2025-04-08 06:33:40|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|2
1744036010000|2025-04-07 14:26:50|29.86|29.7|29.8|29.64|29.92|29.76|29.77|29.61|34
1744036020000|2025-04-07 14:27:00|29.82|29.66|30.32|30.16|30.43|30.27|29.82|29.66|73
1744094030000|2025-04-08 06:33:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744036030000|2025-04-07 14:27:10|30.29|30.13|30.33|30.17|30.53|30.37|30.27|30.11|66
1744094050000|2025-04-08 06:34:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|3
1744036040000|2025-04-07 14:27:20|30.28|30.12|30.04|29.88|30.28|30.12|30.04|29.88|23
1744094060000|2025-04-08 06:34:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744036050000|2025-04-07 14:27:30|30.03|29.87|30.18|30.02|30.24|30.08|30.03|29.87|57
1744094070000|2025-04-08 06:34:30|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|2
1744036060000|2025-04-07 14:27:40|30.2|30.04|30.18|30.02|30.25|30.09|30.1|29.94|68
1744094080000|2025-04-08 06:34:40|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|2
1744036070000|2025-04-07 14:27:50|30.17|30.01|30.03|29.87|30.18|30.02|30.02|29.86|20
1744094090000|2025-04-08 06:34:50|28.53|28.37|28.49|28.33|28.53|28.37|28.49|28.33|1
1744036080000|2025-04-07 14:28:00|30.01|29.85|30.12|29.96|30.17|30.01|30.01|29.85|60
1744094100000|2025-04-08 06:35:00|28.48|28.32|28.43|28.27|28.48|28.32|28.42|28.26|27
1744094110000|2025-04-08 06:35:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|16
1744036090000|2025-04-07 14:28:10|30.08|29.92|30.35|30.19|30.35|30.19|30.08|29.92|44
1744094120000|2025-04-08 06:35:20|28.47|28.31|28.46|28.3|28.49|28.33|28.46|28.3|38
1744036100000|2025-04-07 14:28:20|30.36|30.2|30.35|30.19|30.49|30.33|30.35|30.19|116
1744094140000|2025-04-08 06:35:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744036110000|2025-04-07 14:28:30|30.33|30.17|30.57|30.41|30.57|30.41|30.33|30.17|90
1744094150000|2025-04-08 06:35:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1744036120000|2025-04-07 14:28:40|30.59|30.43|30.71|30.55|30.75|30.59|30.59|30.43|56
1744094160000|2025-04-08 06:36:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744036130000|2025-04-07 14:28:50|30.7|30.54|30.98|30.82|31|30.84|30.7|30.54|80
1744094170000|2025-04-08 06:36:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744036140000|2025-04-07 14:29:00|30.97|30.81|31.11|30.95|31.11|30.95|30.94|30.78|68
1744094180000|2025-04-08 06:36:20|||||||||1
1744036150000|2025-04-07 14:29:10|31.12|30.96|31.18|31.02|31.33|31.17|31.12|30.96|68
1744094190000|2025-04-08 06:36:30|||||||||2
1744036160000|2025-04-07 14:29:20|31.19|31.03|31.02|30.86|31.32|31.16|31|30.84|92
1744094200000|2025-04-08 06:36:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744036170000|2025-04-07 14:29:30|30.98|30.82|30.88|30.72|31.05|30.89|30.81|30.65|67
1744094210000|2025-04-08 06:36:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744036180000|2025-04-07 14:29:40|30.9|30.74|30.93|30.77|30.96|30.8|30.89|30.73|81
1744094220000|2025-04-08 06:37:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|13
1744036190000|2025-04-07 14:29:50|30.91|30.75|31.04|30.88|31.05|30.89|30.85|30.69|50
1744094230000|2025-04-08 06:37:10|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|1
1744036200000|2025-04-07 14:30:00|31.07|30.91|30.9|30.74|31.07|30.91|30.8|30.64|75
1744094240000|2025-04-08 06:37:20|28.43|28.27|28.37|28.21|28.43|28.27|28.37|28.21|3
1744094280000|2025-04-08 06:38:00|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|3
1744036210000|2025-04-07 14:30:10|30.89|30.73|30.77|30.61|30.95|30.79|30.75|30.59|68
1744094290000|2025-04-08 06:38:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744036220000|2025-04-07 14:30:20|30.8|30.64|31|30.84|31|30.84|30.8|30.64|104
1744094300000|2025-04-08 06:38:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744036230000|2025-04-07 14:30:30|31.01|30.85|30.83|30.67|31.06|30.9|30.8|30.64|100
1744094310000|2025-04-08 06:38:30|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744036240000|2025-04-07 14:30:40|30.8|30.64|30.58|30.42|30.85|30.69|30.52|30.36|133
1744094350000|2025-04-08 06:39:10|||||||||6
1744036250000|2025-04-07 14:30:50|30.55|30.39|30.41|30.25|30.6|30.44|30.37|30.21|135
1744094360000|2025-04-08 06:39:20|28.37|28.21|28.32|28.16|28.37|28.21|28.32|28.16|21
1744036260000|2025-04-07 14:31:00|30.43|30.27|30.41|30.25|30.53|30.37|30.37|30.21|113
1744094380000|2025-04-08 06:39:40|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|0
1744036270000|2025-04-07 14:31:10|30.4|30.24|30.17|30.01|30.45|30.29|30.17|30.01|52
1744094390000|2025-04-08 06:39:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|8
1744036280000|2025-04-07 14:31:20|30.16|30|30.5|30.34|30.5|30.34|30.12|29.96|109
1744094400000|2025-04-08 06:40:00|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|11
1744036290000|2025-04-07 14:31:30|30.45|30.29|30.57|30.41|30.63|30.47|30.45|30.29|94
1744094410000|2025-04-08 06:40:10|28.27|28.11|28.27|28.11|28.31|28.15|28.27|28.11|8
1744036300000|2025-04-07 14:31:40|30.56|30.4|30.26|30.1|30.63|30.47|30.22|30.06|152
1744094430000|2025-04-08 06:40:30|||||||||3
1744036310000|2025-04-07 14:31:50|30.24|30.08|29.93|29.77|30.24|30.08|29.88|29.72|68
1744094440000|2025-04-08 06:40:40|||||||||3
1744036320000|2025-04-07 14:32:00|29.92|29.76|29.91|29.75|29.93|29.77|29.81|29.65|61
1744094450000|2025-04-08 06:40:50|||||||||3
1744036330000|2025-04-07 14:32:10|29.92|29.76|30.02|29.86|30.23|30.07|29.92|29.76|84
1744094460000|2025-04-08 06:41:00|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|13
1744036340000|2025-04-07 14:32:20|30.07|29.91|30.07|29.91|30.07|29.91|29.97|29.81|31
1744094470000|2025-04-08 06:41:10|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|9
1744036350000|2025-04-07 14:32:30|30.05|29.89|30.02|29.86|30.08|29.92|29.91|29.75|61
1744094480000|2025-04-08 06:41:20|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|15
1744036360000|2025-04-07 14:32:40|29.99|29.83|29.68|29.52|30.01|29.85|29.68|29.52|152
1744094500000|2025-04-08 06:41:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|4
1744036370000|2025-04-07 14:32:50|29.69|29.53|29.69|29.53|29.69|29.53|29.58|29.42|84
1744094520000|2025-04-08 06:42:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744036380000|2025-04-07 14:33:00|29.73|29.57|30|29.84|30.05|29.89|29.64|29.48|98
1744094530000|2025-04-08 06:42:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744036390000|2025-04-07 14:33:10|30.03|29.87|29.76|29.6|30.03|29.87|29.74|29.58|124
1744094540000|2025-04-08 06:42:20|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|1
1744036400000|2025-04-07 14:33:20|29.8|29.64|29.76|29.6|29.81|29.65|29.69|29.53|66
1744094560000|2025-04-08 06:42:40|||||||||3
1744036410000|2025-04-07 14:33:30|29.78|29.62|29.53|29.37|29.81|29.65|29.48|29.32|253
1744094570000|2025-04-08 06:42:50|||||||||2
1744036420000|2025-04-07 14:33:40|29.5|29.34|29.22|29.06|29.5|29.34|29.22|29.06|47
1744094580000|2025-04-08 06:43:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744036430000|2025-04-07 14:33:50|29.29|29.13|29.91|29.75|29.92|29.76|29.29|29.13|102
1744094590000|2025-04-08 06:43:10|28.29|28.13|28.35|28.19|28.35|28.19|28.29|28.13|18
1744036440000|2025-04-07 14:34:00|29.89|29.73|30.1|29.94|30.1|29.94|29.81|29.65|91
1744094600000|2025-04-08 06:43:20|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|9
1744036450000|2025-04-07 14:34:10|30.09|29.93|29.72|29.56|30.1|29.94|29.7|29.54|69
1744094610000|2025-04-08 06:43:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|5
1744036460000|2025-04-07 14:34:20|29.73|29.57|30.02|29.86|30.02|29.86|29.73|29.57|144
1744094620000|2025-04-08 06:43:40|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|5
1744036470000|2025-04-07 14:34:30|30.01|29.85|30.08|29.92|30.13|29.97|29.96|29.8|95
1744094630000|2025-04-08 06:43:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744036480000|2025-04-07 14:34:40|30.1|29.94|29.93|29.77|30.2|30.04|29.93|29.77|118
1744094640000|2025-04-08 06:44:00|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1744036490000|2025-04-07 14:34:50|29.96|29.8|30.35|30.19|30.35|30.19|29.9|29.74|134
1744094670000|2025-04-08 06:44:30|||||||||2
1744094680000|2025-04-08 06:44:40|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|5
1744036500000|2025-04-07 14:35:00|30.34|30.18|30.33|30.17|30.42|30.26|30.28|30.12|118
1744094690000|2025-04-08 06:44:50|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|6
1744094700000|2025-04-08 06:45:00|||||||||1
1744036510000|2025-04-07 14:35:10|30.35|30.19|30.51|30.35|30.55|30.39|30.33|30.17|40
1744094710000|2025-04-08 06:45:10|28.26|28.1|28.27|28.11|28.27|28.11|28.24|28.08|4
1744036520000|2025-04-07 14:35:20|30.55|30.39|30.47|30.31|30.56|30.4|30.44|30.28|43
1744094720000|2025-04-08 06:45:20|28.26|28.1|28.26|28.1|28.27|28.11|28.24|28.08|3
1744036530000|2025-04-07 14:35:30|30.42|30.26|30.58|30.42|30.58|30.42|30.25|30.09|143
1744094730000|2025-04-08 06:45:30|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|2
1744036540000|2025-04-07 14:35:40|30.53|30.37|30.75|30.59|30.75|30.59|30.53|30.37|58
1744094740000|2025-04-08 06:45:40|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|4
1744036550000|2025-04-07 14:35:50|30.74|30.58|30.8|30.64|30.85|30.69|30.68|30.52|22
1744094750000|2025-04-08 06:45:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744036560000|2025-04-07 14:36:00|30.85|30.69|30.96|30.8|30.98|30.82|30.85|30.69|71
1744094760000|2025-04-08 06:46:00|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|10
1744036570000|2025-04-07 14:36:10|30.93|30.77|31.12|30.96|31.13|30.97|30.9|30.74|58
1744094770000|2025-04-08 06:46:10|||||||||4
1744036580000|2025-04-07 14:36:20|31.08|30.92|31.13|30.97|31.2|31.04|31|30.84|334
1744036590000|2025-04-07 14:36:30|31.12|30.96|30.88|30.72|31.25|31.09|30.88|30.72|105
1744094780000|2025-04-08 06:46:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744036600000|2025-04-07 14:36:40|30.87|30.71|30.87|30.71|30.88|30.72|30.81|30.65|82
1744094840000|2025-04-08 06:47:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744036610000|2025-04-07 14:36:50|30.82|30.66|31.08|30.92|31.08|30.92|30.76|30.6|150
1744094850000|2025-04-08 06:47:30|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|2
1744036620000|2025-04-07 14:37:00|31.1|30.94|31.13|30.97|31.22|31.06|31.1|30.94|53
1744094870000|2025-04-08 06:47:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744036630000|2025-04-07 14:37:10|31.12|30.96|31.08|30.92|31.13|30.97|30.98|30.82|47
1744094890000|2025-04-08 06:48:10|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744036640000|2025-04-07 14:37:20|31.12|30.96|30.94|30.78|31.12|30.96|30.91|30.75|112
1744094950000|2025-04-08 06:49:10|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744036650000|2025-04-07 14:37:30|30.92|30.76|30.97|30.81|31.07|30.91|30.91|30.75|87
1744094960000|2025-04-08 06:49:20|||||||||1
1744036660000|2025-04-07 14:37:40|30.96|30.8|31.15|30.99|31.15|30.99|30.8|30.64|85
1744094970000|2025-04-08 06:49:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1744036670000|2025-04-07 14:37:50|31.13|30.97|31.18|31.02|31.18|31.02|31.08|30.92|68
1744094980000|2025-04-08 06:49:40|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|2
1744036680000|2025-04-07 14:38:00|31.23|31.07|31.28|31.12|31.28|31.12|31.22|31.06|23
1744094990000|2025-04-08 06:49:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744036690000|2025-04-07 14:38:10|31.23|31.07|31.23|31.07|31.33|31.17|31.16|31|54
1744095000000|2025-04-08 06:50:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|1
1744036700000|2025-04-07 14:38:20|31.25|31.09|31.07|30.91|31.28|31.12|31.03|30.87|58
1744095020000|2025-04-08 06:50:20|28.32|28.16|28.28|28.12|28.32|28.16|28.28|28.12|11
1744036710000|2025-04-07 14:38:30|31.16|31|31.28|31.12|31.35|31.19|31.12|30.96|92
1744095030000|2025-04-08 06:50:30|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|6
1744036720000|2025-04-07 14:38:40|31.29|31.13|31.25|31.09|31.32|31.16|31.23|31.07|32
1744095040000|2025-04-08 06:50:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|6
1744036730000|2025-04-07 14:38:50|31.28|31.12|31.31|31.15|31.37|31.21|31.28|31.12|26
1744095050000|2025-04-08 06:50:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1744036740000|2025-04-07 14:39:00|31.34|31.18|31.3|31.14|31.36|31.2|31.13|30.97|88
1744095060000|2025-04-08 06:51:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|12
1744036750000|2025-04-07 14:39:10|31.27|31.11|31.23|31.07|31.31|31.15|31.18|31.02|95
1744095070000|2025-04-08 06:51:10|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|2
1744036760000|2025-04-07 14:39:20|31.2|31.04|31.12|30.96|31.23|31.07|31.12|30.96|27
1744095080000|2025-04-08 06:51:20|||||||||1
1744036770000|2025-04-07 14:39:30|31.11|30.95|31.17|31.01|31.19|31.03|31.08|30.92|13
1744095090000|2025-04-08 06:51:30|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|1
1744036780000|2025-04-07 14:39:40|31.18|31.02|31.19|31.03|31.19|31.03|31.08|30.92|77
1744095120000|2025-04-08 06:52:00|||||||||1
1744036790000|2025-04-07 14:39:50|31.2|31.04|31.07|30.91|31.22|31.06|31.02|30.86|34
1744095160000|2025-04-08 06:52:40|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|0
1744036800000|2025-04-07 14:40:00|31.08|30.92|30.92|30.76|31.14|30.98|30.87|30.71|55
1744095170000|2025-04-08 06:52:50|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|4
1744036810000|2025-04-07 14:40:10|30.91|30.75|30.8|30.64|30.91|30.75|30.69|30.53|42
1744095180000|2025-04-08 06:53:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|1
1744036820000|2025-04-07 14:40:20|30.83|30.67|30.84|30.68|30.96|30.8|30.8|30.64|111
1744095190000|2025-04-08 06:53:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1744036830000|2025-04-07 14:40:30|30.85|30.69|30.87|30.71|30.9|30.74|30.78|30.62|83
1744095200000|2025-04-08 06:53:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744036840000|2025-04-07 14:40:40|30.9|30.74|30.86|30.7|30.96|30.8|30.8|30.64|60
1744095210000|2025-04-08 06:53:30|||||||||1
1744095240000|2025-04-08 06:54:00|||||||||1
1744036850000|2025-04-07 14:40:50|30.85|30.69|30.8|30.64|30.91|30.75|30.8|30.64|58
1744095250000|2025-04-08 06:54:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744036860000|2025-04-07 14:41:00|30.85|30.69|30.87|30.71|30.92|30.76|30.75|30.59|32
1744095260000|2025-04-08 06:54:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|5
1744036870000|2025-04-07 14:41:10|30.82|30.66|30.93|30.77|30.93|30.77|30.69|30.53|69
1744095270000|2025-04-08 06:54:30|||||||||6
1744036880000|2025-04-07 14:41:20|30.92|30.76|31.07|30.91|31.07|30.91|30.78|30.62|79
1744095280000|2025-04-08 06:54:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|2
1744036890000|2025-04-07 14:41:30|31.09|30.93|31.17|31.01|31.29|31.13|31.08|30.92|61
1744095290000|2025-04-08 06:54:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744036900000|2025-04-07 14:41:40|31.16|31|31.1|30.94|31.17|31.01|31.05|30.89|85
1744095300000|2025-04-08 06:55:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744036910000|2025-04-07 14:41:50|31.11|30.95|30.88|30.72|31.15|30.99|30.85|30.69|62
1744095310000|2025-04-08 06:55:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1744036920000|2025-04-07 14:42:00|30.89|30.73|30.82|30.66|30.93|30.77|30.75|30.59|157
1744095330000|2025-04-08 06:55:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|3
1744036930000|2025-04-07 14:42:10|30.84|30.68|30.85|30.69|30.95|30.79|30.78|30.62|33
1744095340000|2025-04-08 06:55:40|||||||||1
1744036940000|2025-04-07 14:42:20|30.87|30.71|30.66|30.5|30.87|30.71|30.5|30.34|108
1744095350000|2025-04-08 06:55:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744036950000|2025-04-07 14:42:30|30.61|30.45|30.44|30.28|30.61|30.45|30.44|30.28|58
1744095360000|2025-04-08 06:56:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|2
1744036960000|2025-04-07 14:42:40|30.45|30.29|30.58|30.42|30.58|30.42|30.38|30.22|49
1744095370000|2025-04-08 06:56:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744095390000|2025-04-08 06:56:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|5
1744036970000|2025-04-07 14:42:50|30.61|30.45|30.61|30.45|30.67|30.51|30.59|30.43|41
1744095400000|2025-04-08 06:56:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|3
1744036980000|2025-04-07 14:43:00|30.62|30.46|30.93|30.77|30.95|30.79|30.59|30.43|77
1744095410000|2025-04-08 06:56:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1744036990000|2025-04-07 14:43:10|30.95|30.79|30.8|30.64|30.97|30.81|30.8|30.64|120
1744095420000|2025-04-08 06:57:00|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|3
1744037000000|2025-04-07 14:43:20|30.83|30.67|30.61|30.45|30.85|30.69|30.53|30.37|118
1744095440000|2025-04-08 06:57:20|||||||||1
1744037010000|2025-04-07 14:43:30|30.63|30.47|30.65|30.49|30.76|30.6|30.58|30.42|32
1744095450000|2025-04-08 06:57:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744037020000|2025-04-07 14:43:40|30.68|30.52|30.49|30.33|30.71|30.55|30.49|30.33|35
1744095460000|2025-04-08 06:57:40|28.43|28.27|28.39|28.23|28.44|28.28|28.39|28.23|1
1744037030000|2025-04-07 14:43:50|30.48|30.32|30.23|30.07|30.49|30.33|30.22|30.06|53
1744095490000|2025-04-08 06:58:10|||||||||3
1744037040000|2025-04-07 14:44:00|30.21|30.05|30.28|30.12|30.32|30.16|30.18|30.02|100
1744095500000|2025-04-08 06:58:20|||||||||1
1744095510000|2025-04-08 06:58:30|||||||||1
1744037050000|2025-04-07 14:44:10|30.29|30.13|30.49|30.33|30.5|30.34|30.29|30.13|74
1744095520000|2025-04-08 06:58:40|||||||||1
1744037060000|2025-04-07 14:44:20|30.44|30.28|30.6|30.44|30.6|30.44|30.44|30.28|79
1744095530000|2025-04-08 06:58:50|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|3
1744037070000|2025-04-07 14:44:30|30.62|30.46|30.35|30.19|30.62|30.46|30.33|30.17|138
1744095540000|2025-04-08 06:59:00|||||||||7
1744037080000|2025-04-07 14:44:40|30.33|30.17|30.2|30.04|30.38|30.22|30.18|30.02|42
1744095550000|2025-04-08 06:59:10|||||||||2
1744037090000|2025-04-07 14:44:50|30.18|30.02|30.22|30.06|30.27|30.11|30.13|29.97|60
1744095560000|2025-04-08 06:59:20|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744037100000|2025-04-07 14:45:00|30.23|30.07|30.01|29.85|30.23|30.07|30.01|29.85|150
1744095570000|2025-04-08 06:59:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|2
1744037110000|2025-04-07 14:45:10|30.02|29.86|30.27|30.11|30.29|30.13|29.95|29.79|108
1744095580000|2025-04-08 06:59:40|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|3
1744037120000|2025-04-07 14:45:20|30.23|30.07|30.07|29.91|30.23|30.07|29.99|29.83|60
1744095590000|2025-04-08 06:59:50|28.41|28.25|28.39|28.23|28.44|28.28|28.39|28.23|1
1744037130000|2025-04-07 14:45:30|30.06|29.9|30.17|30.01|30.23|30.07|30.06|29.9|65
1744095600000|2025-04-08 07:00:00|28.44|28.28|28.55|28.39|28.55|28.39|28.44|28.28|27
1744037140000|2025-04-07 14:45:40|30.19|30.03|30.02|29.86|30.28|30.12|30.02|29.86|116
1744095610000|2025-04-08 07:00:10|28.57|28.41|28.65|28.49|28.65|28.49|28.57|28.41|12
1744037150000|2025-04-07 14:45:50|30.01|29.85|29.75|29.59|30.01|29.85|29.75|29.59|39
1744095620000|2025-04-08 07:00:20|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|9
1744037160000|2025-04-07 14:46:00|29.74|29.58|30.17|30.01|30.17|30.01|29.74|29.58|44
1744095630000|2025-04-08 07:00:30|28.64|28.48|28.61|28.45|28.66|28.5|28.6|28.44|9
1744037170000|2025-04-07 14:46:10|30.14|29.98|30.13|29.97|30.23|30.07|30.08|29.92|43
1744095640000|2025-04-08 07:00:40|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|4
1744037180000|2025-04-07 14:46:20|30.12|29.96|30.15|29.99|30.21|30.05|30.03|29.87|33
1744095650000|2025-04-08 07:00:50|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|7
1744037190000|2025-04-07 14:46:30|30.11|29.95|30.23|30.07|30.31|30.15|30.07|29.91|102
1744095660000|2025-04-08 07:01:00|28.6|28.44|28.56|28.4|28.6|28.44|28.55|28.39|4
1744037200000|2025-04-07 14:46:40|30.26|30.1|30.18|30.02|30.35|30.19|30.13|29.97|26
1744095670000|2025-04-08 07:01:10|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|5
1744037210000|2025-04-07 14:46:50|30.13|29.97|30.13|29.97|30.33|30.17|30.07|29.91|111
1744095680000|2025-04-08 07:01:20|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|6
1744037220000|2025-04-07 14:47:00|30.16|30|30.38|30.22|30.41|30.25|30.15|29.99|56
1744095690000|2025-04-08 07:01:30|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|0
1744037230000|2025-04-07 14:47:10|30.36|30.2|30.27|30.11|30.5|30.34|30.22|30.06|94
1744095700000|2025-04-08 07:01:40|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|3
1744037240000|2025-04-07 14:47:20|30.25|30.09|30.12|29.96|30.42|30.26|30.11|29.95|292
1744095710000|2025-04-08 07:01:50|28.58|28.42|28.52|28.36|28.58|28.42|28.52|28.36|2
1744037250000|2025-04-07 14:47:30|30.08|29.92|29.76|29.6|30.11|29.95|29.76|29.6|172
1744095720000|2025-04-08 07:02:00|28.5|28.34|28.54|28.38|28.55|28.39|28.5|28.34|3
1744037260000|2025-04-07 14:47:40|29.67|29.51|29.36|29.2|29.71|29.55|29.21|29.05|198
1744095730000|2025-04-08 07:02:10|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|3
1744037270000|2025-04-07 14:47:50|29.31|29.15|29.68|29.52|29.69|29.53|29.08|28.92|137
1744095740000|2025-04-08 07:02:20|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|8
1744037280000|2025-04-07 14:48:00|29.76|29.6|29.78|29.62|30.04|29.88|29.68|29.52|272
1744095750000|2025-04-08 07:02:30|28.47|28.31|28.46|28.3|28.49|28.33|28.46|28.3|0
1744037290000|2025-04-07 14:48:10|29.83|29.67|29.26|29.1|29.87|29.71|29.26|29.1|143
1744095760000|2025-04-08 07:02:40|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|0
1744037300000|2025-04-07 14:48:20|29.22|29.06|29.28|29.12|29.37|29.21|29.14|28.98|209
1744095770000|2025-04-08 07:02:50|28.48|28.32|28.44|28.28|28.49|28.33|28.44|28.28|2
1744037310000|2025-04-07 14:48:30|29.29|29.13|29.23|29.07|29.44|29.28|29.18|29.02|77
1744037320000|2025-04-07 14:48:40|29.28|29.12|29.43|29.27|29.49|29.33|29.28|29.12|52
1744037330000|2025-04-07 14:48:50|29.42|29.26|29.26|29.1|29.43|29.27|29.16|29|56
1744037340000|2025-04-07 14:49:00|29.23|29.07|29.23|29.07|29.38|29.22|29.08|28.92|186
1744037350000|2025-04-07 14:49:10|29.25|29.09|29.54|29.38|29.58|29.42|29.25|29.09|158
1744037360000|2025-04-07 14:49:20|29.53|29.37|29.64|29.48|29.64|29.48|29.38|29.22|95
1744037370000|2025-04-07 14:49:30|29.62|29.46|29.59|29.43|29.69|29.53|29.55|29.39|81
1744037380000|2025-04-07 14:49:40|29.58|29.42|29.37|29.21|29.64|29.48|29.37|29.21|199
1744037390000|2025-04-07 14:49:50|29.42|29.26|29.48|29.32|29.62|29.46|29.37|29.21|54
1744037400000|2025-04-07 14:50:00|29.44|29.28|29.37|29.21|29.53|29.37|29.32|29.16|78
1744037410000|2025-04-07 14:50:10|29.38|29.22|29.27|29.11|29.53|29.37|29.22|29.06|70
1744037420000|2025-04-07 14:50:20|29.24|29.08|29.11|28.95|29.24|29.08|29.03|28.87|110
1744037430000|2025-04-07 14:50:30|29.05|28.89|29.09|28.93|29.21|29.05|28.95|28.79|179
1744037440000|2025-04-07 14:50:40|29.07|28.91|28.99|28.83|29.11|28.95|28.99|28.83|35
1744037450000|2025-04-07 14:50:50|29.04|28.88|28.96|28.8|29.04|28.88|28.95|28.79|58
1744037460000|2025-04-07 14:51:00|28.99|28.83|29.26|29.1|29.26|29.1|28.99|28.83|178
1744037470000|2025-04-07 14:51:10|29.27|29.11|28.93|28.77|29.37|29.21|28.91|28.75|84
1744037480000|2025-04-07 14:51:20|28.89|28.73|29.15|28.99|29.15|28.99|28.88|28.72|102
1744037490000|2025-04-07 14:51:30|29.11|28.95|28.91|28.75|29.18|29.02|28.91|28.75|46
1744037500000|2025-04-07 14:51:40|28.92|28.76|28.9|28.74|28.99|28.83|28.78|28.62|115
1744037510000|2025-04-07 14:51:50|28.92|28.76|28.87|28.71|29.01|28.85|28.82|28.66|99
1744037520000|2025-04-07 14:52:00|28.82|28.66|28.86|28.7|29.03|28.87|28.82|28.66|38
1744037530000|2025-04-07 14:52:10|28.82|28.66|28.89|28.73|28.92|28.76|28.82|28.66|44
1744037540000|2025-04-07 14:52:20|28.91|28.75|28.77|28.61|28.91|28.75|28.72|28.56|93
1744037550000|2025-04-07 14:52:30|28.79|28.63|28.78|28.62|28.91|28.75|28.74|28.58|85
1744037560000|2025-04-07 14:52:40|28.77|28.61|28.89|28.73|28.89|28.73|28.67|28.51|27
1744037570000|2025-04-07 14:52:50|28.91|28.75|28.83|28.67|28.93|28.77|28.79|28.63|43
1744037580000|2025-04-07 14:53:00|28.84|28.68|28.82|28.66|28.84|28.68|28.67|28.51|27
1744037590000|2025-04-07 14:53:10|28.85|28.69|28.67|28.51|28.85|28.69|28.63|28.47|38
1744037600000|2025-04-07 14:53:20|28.68|28.52|28.3|28.14|28.68|28.52|28.3|28.14|29
1744037610000|2025-04-07 14:53:30|28.24|28.08|28.26|28.1|28.31|28.15|28.21|28.05|95
1744037620000|2025-04-07 14:53:40|28.28|28.12|28.39|28.23|28.41|28.25|28.26|28.1|88
1744037630000|2025-04-07 14:53:50|28.37|28.21|28.27|28.11|28.44|28.24|28.24|28.08|93
1744037640000|2025-04-07 14:54:00|28.24|28.08|28.08|27.92|28.27|28.11|28.08|27.92|157
1744037650000|2025-04-07 14:54:10|28.09|27.93|27.96|27.8|28.09|27.93|27.96|27.8|26
1744037660000|2025-04-07 14:54:20|27.97|27.81|28.07|27.91|28.14|27.91|27.92|27.76|86
1744037670000|2025-04-07 14:54:30|28.09|27.93|28.02|27.86|28.12|27.96|28|27.82|69
1744037680000|2025-04-07 14:54:40|28|27.84|28.02|27.86|28.02|27.86|27.87|27.71|47
1744037690000|2025-04-07 14:54:50|28.03|27.87|28.12|27.96|28.17|28.01|27.95|27.79|41
1744037700000|2025-04-07 14:55:00|28.11|27.95|28.13|27.97|28.27|28.11|28.1|27.94|227
1744037710000|2025-04-07 14:55:10|28.14|27.98|28.18|28.02|28.23|28.07|28.06|27.9|165
1744037720000|2025-04-07 14:55:20|28.16|28|27.92|27.76|28.31|28.11|27.88|27.72|364
1744037730000|2025-04-07 14:55:30|27.93|27.77|27.92|27.76|28.03|27.87|27.92|27.72|60
1744037740000|2025-04-07 14:55:40|27.89|27.73|27.93|27.77|27.99|27.83|27.88|27.72|84
1744095780000|2025-04-08 07:03:00|28.45|28.29|28.46|28.3|28.47|28.31|28.44|28.28|1
1744037750000|2025-04-07 14:55:50|27.97|27.81|27.99|27.74|27.99|27.81|27.85|27.69|27
1744095790000|2025-04-08 07:03:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|2
1744037760000|2025-04-07 14:56:00|27.93|27.77|28.18|28.02|28.18|28.02|27.92|27.74|28
1744095800000|2025-04-08 07:03:20|||||||||2
1744037770000|2025-04-07 14:56:10|28.2|28.04|28.51|28.26|28.51|28.27|28.2|28.01|124
1744095810000|2025-04-08 07:03:30|||||||||1
1744037780000|2025-04-07 14:56:20|28.47|28.31|28.54|28.38|28.57|28.38|28.47|28.27|69
1744095820000|2025-04-08 07:03:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|3
1744037790000|2025-04-07 14:56:30|28.55|28.39|28.58|28.42|28.64|28.44|28.49|28.33|57
1744095850000|2025-04-08 07:04:10|||||||||1
1744037800000|2025-04-07 14:56:40|28.59|28.43|28.4|28.24|28.61|28.45|28.4|28.24|107
1744095900000|2025-04-08 07:05:00|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|1
1744037810000|2025-04-07 14:56:50|28.34|28.18|28.36|28.2|28.39|28.23|28.27|28.11|124
1744095910000|2025-04-08 07:05:10|28.46|28.3|28.47|28.31|28.47|28.31|28.45|28.29|2
1744037820000|2025-04-07 14:57:00|28.35|28.19|28.07|27.91|28.4|28.24|28.05|27.89|158
1744095920000|2025-04-08 07:05:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744037830000|2025-04-07 14:57:10|28.05|27.89|28.17|28.01|28.17|28.01|27.98|27.82|85
1744095930000|2025-04-08 07:05:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|6
1744037840000|2025-04-07 14:57:20|28.16|28|28.27|28.11|28.27|28.11|28.16|28|59
1744095950000|2025-04-08 07:05:50|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|4
1744037850000|2025-04-07 14:57:30|28.19|28.03|28.09|27.93|28.19|28.03|27.95|27.79|141
1744095960000|2025-04-08 07:06:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1744037860000|2025-04-07 14:57:40|28.11|27.95|28.34|28.18|28.39|28.23|28.11|27.95|41
1744095970000|2025-04-08 07:06:10|28.54|28.38|28.54|28.38|28.54|28.38|28.49|28.33|9
1744037870000|2025-04-07 14:57:50|28.25|28.09|28.17|28.01|28.34|28.18|28.12|27.96|157
1744095980000|2025-04-08 07:06:20|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|2
1744037880000|2025-04-07 14:58:00|28.15|27.99|28.12|27.96|28.17|28.01|28.09|27.87|24
1744095990000|2025-04-08 07:06:30|28.54|28.38|28.59|28.43|28.59|28.43|28.54|28.38|4
1744037890000|2025-04-07 14:58:10|28.13|27.97|28.15|27.99|28.22|28.06|28.13|27.95|36
1744096000000|2025-04-08 07:06:40|28.57|28.41|28.57|28.41|28.59|28.43|28.55|28.39|2
1744037900000|2025-04-07 14:58:20|28.17|28.01|28.13|27.97|28.27|28.04|28.08|27.92|62
1744096010000|2025-04-08 07:06:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|5
1744037910000|2025-04-07 14:58:30|28.14|27.98|28.12|27.96|28.29|28.13|28.11|27.95|156
1744096020000|2025-04-08 07:07:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1744037920000|2025-04-07 14:58:40|28.07|27.91|28.23|28.07|28.23|28.07|28.07|27.91|43
1744096030000|2025-04-08 07:07:10|28.65|28.49|28.61|28.45|28.65|28.49|28.6|28.44|8
1744037930000|2025-04-07 14:58:50|28.24|28.08|28.27|28.11|28.32|28.16|28.24|28.08|20
1744096040000|2025-04-08 07:07:20|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|3
1744037940000|2025-04-07 14:59:00|28.22|28.06|28.18|28.02|28.23|28.07|28.12|27.96|40
1744096070000|2025-04-08 07:07:50|28.63|28.47|28.65|28.49|28.65|28.49|28.6|28.44|6
1744037950000|2025-04-07 14:59:10|28.23|28.07|28.32|28.16|28.37|28.21|28.18|28.02|29
1744096080000|2025-04-08 07:08:00|||||||||3
1744037960000|2025-04-07 14:59:20|28.28|28.12|28.05|27.89|28.28|28.12|28.05|27.89|73
1744096090000|2025-04-08 07:08:10|28.64|28.48|28.7|28.54|28.7|28.54|28.62|28.46|17
1744037970000|2025-04-07 14:59:30|28.07|27.91|28.1|27.94|28.11|27.95|27.98|27.82|48
1744096100000|2025-04-08 07:08:20|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|9
1744037980000|2025-04-07 14:59:40|28.13|27.97|28.16|28|28.22|28.06|28.12|27.96|58
1744096110000|2025-04-08 07:08:30|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|2
1744037990000|2025-04-07 14:59:50|28.15|27.99|28.34|28.18|28.35|28.19|28.14|27.98|77
1744096120000|2025-04-08 07:08:40|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|9
1744096130000|2025-04-08 07:08:50|||||||||1
1744038000000|2025-04-07 15:00:00|28.3|28.14|28.39|28.23|28.47|28.31|28.28|28.12|105
1744096140000|2025-04-08 07:09:00|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|2
1744038010000|2025-04-07 15:00:10|28.4|28.24|28.47|28.31|28.49|28.33|28.37|28.21|36
1744096150000|2025-04-08 07:09:10|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|2
1744096160000|2025-04-08 07:09:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1744038020000|2025-04-07 15:00:20|28.49|28.33|28.69|28.53|28.7|28.54|28.44|28.28|312
1744096170000|2025-04-08 07:09:30|||||||||1
1744038030000|2025-04-07 15:00:30|28.7|28.54|28.33|28.17|28.77|28.61|28.32|28.16|91
1744096180000|2025-04-08 07:09:40|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|3
1744038040000|2025-04-07 15:00:40|28.3|28.14|28.16|28|28.32|28.16|28.1|27.94|77
1744096190000|2025-04-08 07:09:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1744038050000|2025-04-07 15:00:50|28.18|28.02|28.1|27.94|28.27|28.11|28.1|27.94|78
1744038060000|2025-04-07 15:01:00|28.09|27.93|28.03|27.87|28.09|27.93|27.9|27.74|80
1744096200000|2025-04-08 07:10:00|28.62|28.46|28.62|28.46|28.65|28.49|28.59|28.43|12
1744038070000|2025-04-07 15:01:10|28.04|27.88|27.98|27.82|28.09|27.93|27.93|27.77|17
1744096210000|2025-04-08 07:10:10|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|0
1744038080000|2025-04-07 15:01:20|27.99|27.83|27.88|27.72|28.03|27.87|27.88|27.72|53
1744096220000|2025-04-08 07:10:20|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1744096230000|2025-04-08 07:10:30|28.64|28.48|28.62|28.46|28.64|28.48|28.59|28.43|1
1744038090000|2025-04-07 15:01:30|27.83|27.67|27.99|27.83|28.09|27.93|27.83|27.67|88
1744096240000|2025-04-08 07:10:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744038100000|2025-04-07 15:01:40|27.97|27.81|27.97|27.81|28|27.84|27.89|27.73|95
1744096250000|2025-04-08 07:10:50|28.59|28.43|28.6|28.44|28.62|28.46|28.59|28.43|1
1744038110000|2025-04-07 15:01:50|27.96|27.8|27.85|27.69|27.97|27.81|27.79|27.63|132
1744096260000|2025-04-08 07:11:00|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|3
1744038120000|2025-04-07 15:02:00|27.84|27.68|27.8|27.64|27.85|27.69|27.73|27.57|35
1744096270000|2025-04-08 07:11:10|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|7
1744038130000|2025-04-07 15:02:10|27.82|27.66|27.79|27.63|27.89|27.73|27.79|27.63|31
1744096280000|2025-04-08 07:11:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1744038140000|2025-04-07 15:02:20|27.78|27.62|27.84|27.68|27.98|27.82|27.76|27.6|49
1744096290000|2025-04-08 07:11:30|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|3
1744038150000|2025-04-07 15:02:30|27.87|27.71|27.73|27.57|27.89|27.73|27.73|27.57|33
1744096300000|2025-04-08 07:11:40|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|4
1744096310000|2025-04-08 07:11:50|28.52|28.36|28.51|28.35|28.54|28.38|28.49|28.33|2
1744038160000|2025-04-07 15:02:40|27.74|27.58|27.73|27.57|27.83|27.67|27.73|27.57|37
1744096320000|2025-04-08 07:12:00|28.52|28.36|28.52|28.36|28.54|28.38|28.49|28.33|5
1744038170000|2025-04-07 15:02:50|27.68|27.52|27.74|27.58|27.83|27.67|27.68|27.52|28
1744096330000|2025-04-08 07:12:10|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|1
1744038180000|2025-04-07 15:03:00|27.73|27.57|27.83|27.67|27.86|27.7|27.73|27.57|43
1744096340000|2025-04-08 07:12:20|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|2
1744038190000|2025-04-07 15:03:10|27.79|27.63|27.79|27.63|27.81|27.65|27.73|27.57|36
1744096350000|2025-04-08 07:12:30|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|0
1744038200000|2025-04-07 15:03:20|27.81|27.65|27.78|27.62|27.85|27.69|27.78|27.62|57
1744096360000|2025-04-08 07:12:40|28.55|28.39|28.54|28.38|28.57|28.41|28.54|28.38|2
1744038210000|2025-04-07 15:03:30|27.79|27.63|27.69|27.53|27.79|27.63|27.66|27.5|56
1744096370000|2025-04-08 07:12:50|28.57|28.41|28.55|28.39|28.59|28.43|28.55|28.39|0
1744038220000|2025-04-07 15:03:40|27.66|27.5|27.73|27.57|27.79|27.63|27.64|27.48|84
1744096380000|2025-04-08 07:13:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|1
1744038230000|2025-04-07 15:03:50|27.71|27.55|27.58|27.42|27.75|27.59|27.58|27.42|57
1744096390000|2025-04-08 07:13:10|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|0
1744038240000|2025-04-07 15:04:00|27.6|27.44|27.6|27.44|27.71|27.55|27.57|27.41|110
1744096400000|2025-04-08 07:13:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744038250000|2025-04-07 15:04:10|27.58|27.42|27.59|27.43|27.7|27.54|27.53|27.37|114
1744096410000|2025-04-08 07:13:30|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|4
1744038260000|2025-04-07 15:04:20|27.6|27.44|27.67|27.51|27.75|27.59|27.59|27.43|46
1744096420000|2025-04-08 07:13:40|28.54|28.38|28.52|28.36|28.54|28.38|28.51|28.35|27
1744038270000|2025-04-07 15:04:30|27.7|27.54|27.6|27.44|27.7|27.54|27.6|27.44|36
1744096430000|2025-04-08 07:13:50|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|5
1744038280000|2025-04-07 15:04:40|27.57|27.41|27.63|27.47|27.7|27.54|27.55|27.39|96
1744096440000|2025-04-08 07:14:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|2
1744038290000|2025-04-07 15:04:50|27.62|27.46|27.47|27.31|27.63|27.47|27.37|27.21|106
1744096450000|2025-04-08 07:14:10|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|2
1744038300000|2025-04-07 15:05:00|27.48|27.32|27.64|27.48|27.64|27.48|27.48|27.32|96
1744096460000|2025-04-08 07:14:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744038310000|2025-04-07 15:05:10|27.63|27.47|27.64|27.48|27.7|27.54|27.61|27.45|52
1744096470000|2025-04-08 07:14:30|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|0
1744038320000|2025-04-07 15:05:20|27.65|27.49|27.94|27.78|27.95|27.79|27.64|27.48|62
1744096480000|2025-04-08 07:14:40|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|2
1744038330000|2025-04-07 15:05:30|27.95|27.79|28.05|27.89|28.05|27.89|27.95|27.79|20
1744096490000|2025-04-08 07:14:50|||||||||1
1744038340000|2025-04-07 15:05:40|28.1|27.94|28.15|27.99|28.3|28.14|28.05|27.89|98
1744096500000|2025-04-08 07:15:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|3
1744038350000|2025-04-07 15:05:50|28.12|27.96|28.3|28.14|28.31|28.15|28|27.84|61
1744096510000|2025-04-08 07:15:10|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|6
1744038360000|2025-04-07 15:06:00|28.31|28.15|28.05|27.89|28.31|28.15|27.9|27.74|191
1744096520000|2025-04-08 07:15:20|28.49|28.33|28.5|28.34|28.52|28.36|28.49|28.33|8
1744038370000|2025-04-07 15:06:10|28.07|27.91|27.99|27.83|28.13|27.97|27.95|27.79|41
1744096530000|2025-04-08 07:15:30|28.49|28.33|28.4|28.24|28.49|28.33|28.4|28.24|5
1744038380000|2025-04-07 15:06:20|27.97|27.81|27.91|27.75|27.97|27.81|27.85|27.69|80
1744096540000|2025-04-08 07:15:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1744038390000|2025-04-07 15:06:30|27.94|27.78|27.89|27.73|28.02|27.86|27.89|27.73|59
1744096550000|2025-04-08 07:15:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|5
1744038400000|2025-04-07 15:06:40|27.9|27.74|28.03|27.87|28.05|27.89|27.9|27.74|68
1744096560000|2025-04-08 07:16:00|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|4
1744038410000|2025-04-07 15:06:50|28.02|27.86|28.24|28.08|28.24|28.08|28.02|27.86|64
1744096570000|2025-04-08 07:16:10|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|3
1744038420000|2025-04-07 15:07:00|28.25|28.09|28.09|27.93|28.29|28.13|28.09|27.93|53
1744096580000|2025-04-08 07:16:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744038430000|2025-04-07 15:07:10|28.08|27.92|28.2|28.04|28.23|28.07|28.03|27.87|67
1744096600000|2025-04-08 07:16:40|||||||||4
1744038440000|2025-04-07 15:07:20|28.22|28.06|28.03|27.87|28.23|28.07|28.03|27.87|75
1744096610000|2025-04-08 07:16:50|||||||||1
1744038450000|2025-04-07 15:07:30|28.08|27.92|28.04|27.88|28.13|27.97|28.04|27.88|55
1744096620000|2025-04-08 07:17:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1744038460000|2025-04-07 15:07:40|28.05|27.89|28.27|28.11|28.28|28.12|28.04|27.88|21
1744096630000|2025-04-08 07:17:10|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|4
1744038470000|2025-04-07 15:07:50|28.28|28.12|28.38|28.22|28.38|28.22|28.22|28.06|43
1744096640000|2025-04-08 07:17:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|6
1744038480000|2025-04-07 15:08:00|28.37|28.21|28.47|28.31|28.47|28.31|28.36|28.2|28
1744096650000|2025-04-08 07:17:30|28.53|28.37|28.55|28.39|28.55|28.39|28.52|28.36|2
1744038490000|2025-04-07 15:08:10|28.5|28.34|28.5|28.34|28.51|28.35|28.42|28.26|31
1744096660000|2025-04-08 07:17:40|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744038500000|2025-04-07 15:08:20|28.54|28.38|28.54|28.38|28.67|28.51|28.52|28.36|53
1744096670000|2025-04-08 07:17:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744038510000|2025-04-07 15:08:30|28.52|28.36|28.68|28.52|28.68|28.52|28.52|28.36|114
1744096680000|2025-04-08 07:18:00|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|1
1744038520000|2025-04-07 15:08:40|28.69|28.53|28.63|28.47|28.69|28.53|28.6|28.44|88
1744096690000|2025-04-08 07:18:10|||||||||2
1744038530000|2025-04-07 15:08:50|28.64|28.48|28.42|28.26|28.65|28.49|28.32|28.16|67
1744096700000|2025-04-08 07:18:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|3
1744038540000|2025-04-07 15:09:00|28.45|28.29|28.42|28.26|28.48|28.32|28.4|28.24|23
1744096710000|2025-04-08 07:18:30|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|2
1744038550000|2025-04-07 15:09:10|28.44|28.28|28.43|28.27|28.44|28.28|28.37|28.21|34
1744096720000|2025-04-08 07:18:40|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|2
1744038560000|2025-04-07 15:09:20|28.47|28.31|28.57|28.41|28.62|28.46|28.47|28.31|31
1744096730000|2025-04-08 07:18:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744038570000|2025-04-07 15:09:30|28.48|28.32|28.48|28.32|28.58|28.42|28.46|28.3|65
1744096740000|2025-04-08 07:19:00|28.54|28.38|28.53|28.37|28.55|28.39|28.53|28.37|4
1744038580000|2025-04-07 15:09:40|28.49|28.33|28.75|28.59|28.75|28.59|28.49|28.33|90
1744096750000|2025-04-08 07:19:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|3
1744038590000|2025-04-07 15:09:50|28.73|28.57|28.71|28.55|28.83|28.67|28.7|28.54|67
1744096760000|2025-04-08 07:19:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|1
1744096770000|2025-04-08 07:19:30|||||||||1
1744038600000|2025-04-07 15:10:00|28.72|28.56|28.82|28.66|28.92|28.76|28.72|28.56|40
1744096780000|2025-04-08 07:19:40|||||||||2
1744038610000|2025-04-07 15:10:10|28.77|28.61|28.87|28.71|28.87|28.71|28.74|28.58|30
1744096790000|2025-04-08 07:19:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1744038620000|2025-04-07 15:10:20|28.86|28.7|28.67|28.51|28.86|28.7|28.59|28.43|61
1744038630000|2025-04-07 15:10:30|28.69|28.53|28.62|28.46|28.69|28.53|28.58|28.42|164
1744096800000|2025-04-08 07:20:00|||||||||2
1744038640000|2025-04-07 15:10:40|28.65|28.49|28.54|28.38|28.65|28.49|28.49|28.33|59
1744096820000|2025-04-08 07:20:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|3
1744038650000|2025-04-07 15:10:50|28.55|28.39|28.55|28.39|28.58|28.42|28.49|28.33|15
1744096830000|2025-04-08 07:20:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|4
1744038660000|2025-04-07 15:11:00|28.57|28.41|28.56|28.4|28.62|28.46|28.46|28.3|24
1744096840000|2025-04-08 07:20:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|2
1744096850000|2025-04-08 07:20:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744038670000|2025-04-07 15:11:10|28.54|28.38|28.67|28.51|28.67|28.51|28.54|28.38|20
1744096870000|2025-04-08 07:21:10|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1744038680000|2025-04-07 15:11:20|28.65|28.49|28.51|28.35|28.65|28.49|28.48|28.32|39
1744096880000|2025-04-08 07:21:20|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|4
1744038690000|2025-04-07 15:11:30|28.53|28.37|28.59|28.43|28.64|28.48|28.49|28.33|19
1744096890000|2025-04-08 07:21:30|||||||||5
1744038700000|2025-04-07 15:11:40|28.61|28.45|28.53|28.37|28.64|28.48|28.53|28.37|15
1744096900000|2025-04-08 07:21:40|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|4
1744038710000|2025-04-07 15:11:50|28.5|28.34|28.53|28.37|28.55|28.39|28.42|28.26|22
1744096910000|2025-04-08 07:21:50|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|0
1744038720000|2025-04-07 15:12:00|28.52|28.36|28.63|28.47|28.64|28.48|28.49|28.33|16
1744096920000|2025-04-08 07:22:00|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|0
1744038730000|2025-04-07 15:12:10|28.61|28.45|28.54|28.38|28.61|28.45|28.51|28.35|9
1744096930000|2025-04-08 07:22:10|28.42|28.26|28.42|28.26|28.42|28.26|28.4|28.24|1
1744038740000|2025-04-07 15:12:20|28.56|28.4|28.65|28.49|28.65|28.49|28.54|28.38|46
1744096950000|2025-04-08 07:22:30|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|0
1744038750000|2025-04-07 15:12:30|28.64|28.48|28.63|28.47|28.64|28.48|28.57|28.41|13
1744096980000|2025-04-08 07:23:00|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|9
1744038760000|2025-04-07 15:12:40|28.64|28.48|28.52|28.36|28.65|28.49|28.45|28.29|37
1744096990000|2025-04-08 07:23:10|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|13
1744038770000|2025-04-07 15:12:50|28.55|28.39|28.5|28.34|28.56|28.4|28.45|28.29|39
1744097000000|2025-04-08 07:23:20|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|1
1744038780000|2025-04-07 15:13:00|28.45|28.29|28.41|28.25|28.52|28.36|28.35|28.19|143
1744038790000|2025-04-07 15:13:10|28.43|28.27|28.38|28.22|28.47|28.31|28.38|28.22|22
1744097010000|2025-04-08 07:23:30|28.39|28.23|28.38|28.22|28.4|28.24|28.38|28.22|2
1744038800000|2025-04-07 15:13:20|28.33|28.17|28.24|28.08|28.35|28.19|28.22|28.06|33
1744097020000|2025-04-08 07:23:40|||||||||23
1744038810000|2025-04-07 15:13:30|28.25|28.09|28.13|27.97|28.3|28.14|28.13|27.97|141
1744097030000|2025-04-08 07:23:50|||||||||2
1744097040000|2025-04-08 07:24:00|||||||||3
1744038820000|2025-04-07 15:13:40|28.15|27.99|28.2|28.04|28.25|28.09|28.15|27.99|140
1744097050000|2025-04-08 07:24:10|||||||||3
1744038830000|2025-04-07 15:13:50|28.17|28.01|28.27|28.11|28.27|28.11|28.17|28.01|74
1744097070000|2025-04-08 07:24:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|11
1744038840000|2025-04-07 15:14:00|28.3|28.14|28.17|28.01|28.32|28.16|28.17|28.01|15
1744097120000|2025-04-08 07:25:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|7
1744038850000|2025-04-07 15:14:10|28.16|28|28.04|27.88|28.17|28.01|27.99|27.83|57
1744097140000|2025-04-08 07:25:40|28.36|28.2|28.35|28.19|28.37|28.21|28.34|28.18|6
1744038860000|2025-04-07 15:14:20|28.05|27.89|28.51|28.35|28.51|28.35|28.05|27.89|49
1744097150000|2025-04-08 07:25:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|5
1744038870000|2025-04-07 15:14:30|28.52|28.36|28.78|28.62|28.78|28.62|28.52|28.36|55
1744097160000|2025-04-08 07:26:00|||||||||4
1744038880000|2025-04-07 15:14:40|28.8|28.64|29.06|28.9|29.1|28.94|28.8|28.64|142
1744097170000|2025-04-08 07:26:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|8
1744038890000|2025-04-07 15:14:50|29.08|28.92|29.58|29.42|29.58|29.42|29.08|28.92|558
1744097180000|2025-04-08 07:26:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|2
1744038900000|2025-04-07 15:15:00|29.61|29.45|29.79|29.63|29.79|29.63|29.59|29.43|209
1744097200000|2025-04-08 07:26:40|||||||||2
1744038910000|2025-04-07 15:15:10|29.84|29.68|29.74|29.58|29.94|29.78|29.68|29.52|225
1744097210000|2025-04-08 07:26:50|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|11
1744038920000|2025-04-07 15:15:20|29.71|29.55|29.51|29.35|29.92|29.76|29.48|29.32|425
1744097260000|2025-04-08 07:27:40|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|17
1744038930000|2025-04-07 15:15:30|29.53|29.37|30.11|29.95|30.24|30.08|29.53|29.37|174
1744097270000|2025-04-08 07:27:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744038940000|2025-04-07 15:15:40|30.1|29.94|30.15|29.99|30.29|30.13|30.04|29.88|171
1744097280000|2025-04-08 07:28:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|16
1744038950000|2025-04-07 15:15:50|30.16|30|30.26|30.1|30.43|30.27|30.16|30|149
1744097290000|2025-04-08 07:28:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|9
1744038960000|2025-04-07 15:16:00|30.21|30.05|29.76|29.6|30.24|30.08|29.76|29.6|148
1744097300000|2025-04-08 07:28:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744038970000|2025-04-07 15:16:10|29.77|29.61|29.81|29.65|29.84|29.68|29.63|29.47|158
1744097310000|2025-04-08 07:28:30|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1744038980000|2025-04-07 15:16:20|29.9|29.74|30.14|29.98|30.18|30.02|29.88|29.72|214
1744097320000|2025-04-08 07:28:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744038990000|2025-04-07 15:16:30|30.09|29.93|29.79|29.63|30.19|30.03|29.74|29.58|156
1744097340000|2025-04-08 07:29:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|4
1744039000000|2025-04-07 15:16:40|29.84|29.68|30.18|30.02|30.23|30.07|29.84|29.68|59
1744097350000|2025-04-08 07:29:10|||||||||3
1744039010000|2025-04-07 15:16:50|30.13|29.97|29.76|29.6|30.18|30.02|29.76|29.6|124
1744097360000|2025-04-08 07:29:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|11
1744039020000|2025-04-07 15:17:00|29.75|29.59|29.58|29.42|29.76|29.6|29.53|29.37|118
1744097370000|2025-04-08 07:29:30|28.35|28.19|28.32|28.16|28.35|28.19|28.32|28.16|20
1744039030000|2025-04-07 15:17:10|29.57|29.41|29.18|29.02|29.6|29.44|29.18|29.02|34
1744039040000|2025-04-07 15:17:20|29.17|29.01|29.47|29.31|29.54|29.38|29.13|28.97|88
1744097380000|2025-04-08 07:29:40|||||||||1
1744039050000|2025-04-07 15:17:30|29.52|29.36|29.73|29.57|29.82|29.66|29.51|29.35|79
1744097400000|2025-04-08 07:30:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|3
1744097410000|2025-04-08 07:30:10|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|6
1744039060000|2025-04-07 15:17:40|29.76|29.6|29.46|29.3|29.76|29.6|29.44|29.28|84
1744097420000|2025-04-08 07:30:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744039070000|2025-04-07 15:17:50|29.39|29.23|29.33|29.17|29.47|29.31|29.29|29.13|62
1744097430000|2025-04-08 07:30:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744039080000|2025-04-07 15:18:00|29.29|29.13|29.37|29.21|29.49|29.33|29.29|29.13|81
1744097440000|2025-04-08 07:30:40|||||||||2
1744039090000|2025-04-07 15:18:10|29.34|29.18|29.49|29.33|29.51|29.35|29.26|29.1|47
1744097460000|2025-04-08 07:31:00|28.4|28.24|28.41|28.25|28.41|28.25|28.39|28.23|22
1744039100000|2025-04-07 15:18:20|29.48|29.32|29.57|29.41|29.63|29.47|29.44|29.28|26
1744039110000|2025-04-07 15:18:30|29.58|29.42|29.84|29.68|29.86|29.7|29.57|29.41|43
1744097470000|2025-04-08 07:31:10|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|15
1744039120000|2025-04-07 15:18:40|29.85|29.69|29.76|29.6|29.86|29.7|29.68|29.52|22
1744097480000|2025-04-08 07:31:20|28.43|28.27|28.5|28.34|28.5|28.34|28.43|28.27|15
1744039130000|2025-04-07 15:18:50|29.74|29.58|29.52|29.36|29.74|29.58|29.44|29.28|111
1744097490000|2025-04-08 07:31:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|1
1744039140000|2025-04-07 15:19:00|29.54|29.38|29.49|29.33|29.63|29.47|29.35|29.19|54
1744097500000|2025-04-08 07:31:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|5
1744039150000|2025-04-07 15:19:10|29.51|29.35|29.51|29.35|29.56|29.4|29.49|29.33|18
1744097520000|2025-04-08 07:32:00|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|14
1744039160000|2025-04-07 15:19:20|29.53|29.37|29.36|29.2|29.55|29.39|29.36|29.2|42
1744097530000|2025-04-08 07:32:10|28.51|28.35|28.5|28.34|28.55|28.39|28.5|28.34|8
1744039170000|2025-04-07 15:19:30|29.34|29.18|29.21|29.05|29.39|29.23|29.21|29.05|101
1744097540000|2025-04-08 07:32:20|28.51|28.35|28.5|28.34|28.52|28.36|28.49|28.33|3
1744039180000|2025-04-07 15:19:40|29.2|29.04|29.18|29.02|29.22|29.06|29.11|28.95|25
1744097550000|2025-04-08 07:32:30|28.48|28.32|28.45|28.29|28.48|28.32|28.44|28.28|4
1744039190000|2025-04-07 15:19:50|29.19|29.03|29.12|28.96|29.21|29.05|29.04|28.88|13
1744097560000|2025-04-08 07:32:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744097570000|2025-04-08 07:32:50|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|1
1744039200000|2025-04-07 15:20:00|29.15|28.99|28.92|28.76|29.2|29.04|28.92|28.76|28
1744097580000|2025-04-08 07:33:00|28.41|28.25|28.41|28.25|28.41|28.25|28.38|28.22|8
1744039210000|2025-04-07 15:20:10|28.94|28.78|28.87|28.71|28.99|28.83|28.87|28.71|21
1744097590000|2025-04-08 07:33:10|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|0
1744039220000|2025-04-07 15:20:20|28.82|28.66|28.88|28.72|28.94|28.78|28.81|28.65|40
1744097600000|2025-04-08 07:33:20|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|8
1744039230000|2025-04-07 15:20:30|28.86|28.7|29.07|28.91|29.08|28.92|28.85|28.69|34
1744097610000|2025-04-08 07:33:30|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|18
1744039240000|2025-04-07 15:20:40|29.08|28.92|29.08|28.92|29.12|28.96|28.97|28.81|28
1744097620000|2025-04-08 07:33:40|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|7
1744039250000|2025-04-07 15:20:50|29.07|28.91|28.92|28.76|29.08|28.92|28.92|28.76|16
1744097630000|2025-04-08 07:33:50|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|2
1744039260000|2025-04-07 15:21:00|28.89|28.73|29.17|29.01|29.22|29.06|28.81|28.65|132
1744097640000|2025-04-08 07:34:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|6
1744039270000|2025-04-07 15:21:10|29.13|28.97|29.11|28.95|29.16|29|29|28.8|54
1744097650000|2025-04-08 07:34:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1744039280000|2025-04-07 15:21:20|29.13|28.97|29.35|29.19|29.38|29.22|29.13|28.97|40
1744097660000|2025-04-08 07:34:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744039290000|2025-04-07 15:21:30|29.33|29.17|29.35|29.19|29.41|29.25|29.24|29.08|16
1744097670000|2025-04-08 07:34:30|||||||||6
1744039300000|2025-04-07 15:21:40|29.39|29.23|29.49|29.33|29.49|29.33|29.34|29.18|37
1744097680000|2025-04-08 07:34:40|28.34|28.18|28.36|28.2|28.38|28.22|28.34|28.18|1
1744039310000|2025-04-07 15:21:50|29.44|29.28|29.29|29.13|29.44|29.28|29.25|29.09|19
1744097690000|2025-04-08 07:34:50|||||||||5
1744039320000|2025-04-07 15:22:00|29.3|29.14|29.29|29.13|29.39|29.23|29.27|29.11|38
1744039330000|2025-04-07 15:22:10|29.28|29.12|29.32|29.16|29.32|29.16|29.12|28.96|22
1744097700000|2025-04-08 07:35:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744039340000|2025-04-07 15:22:20|29.34|29.18|29.48|29.32|29.54|29.38|29.34|29.18|41
1744097710000|2025-04-08 07:35:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|17
1744039350000|2025-04-07 15:22:30|29.44|29.28|29.66|29.5|29.67|29.51|29.44|29.28|22
1744097720000|2025-04-08 07:35:20|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744097730000|2025-04-08 07:35:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744039360000|2025-04-07 15:22:40|29.67|29.51|29.6|29.44|29.75|29.56|29.6|29.44|19
1744097740000|2025-04-08 07:35:40|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|1
1744039370000|2025-04-07 15:22:50|29.59|29.43|29.58|29.42|29.64|29.48|29.55|29.39|28
1744097750000|2025-04-08 07:35:50|28.43|28.27|28.43|28.27|28.43|28.27|28.41|28.25|2
1744039380000|2025-04-07 15:23:00|29.54|29.38|29.56|29.4|29.62|29.46|29.47|29.31|99
1744097760000|2025-04-08 07:36:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|3
1744039390000|2025-04-07 15:23:10|29.55|29.39|29.77|29.61|29.81|29.65|29.45|29.29|39
1744097770000|2025-04-08 07:36:10|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|2
1744039400000|2025-04-07 15:23:20|29.72|29.56|29.76|29.6|29.82|29.66|29.71|29.55|14
1744097780000|2025-04-08 07:36:20|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|1
1744039410000|2025-04-07 15:23:30|29.73|29.57|29.89|29.73|29.89|29.73|29.71|29.55|36
1744039420000|2025-04-07 15:23:40|29.87|29.71|29.85|29.69|29.87|29.71|29.78|29.62|26
1744097790000|2025-04-08 07:36:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744039430000|2025-04-07 15:23:50|29.84|29.68|29.86|29.7|29.87|29.71|29.8|29.64|31
1744097800000|2025-04-08 07:36:40|28.39|28.23|28.39|28.23|28.39|28.23|28.38|28.22|1
1744039440000|2025-04-07 15:24:00|29.84|29.68|30.01|29.85|30.01|29.85|29.84|29.68|12
1744097810000|2025-04-08 07:36:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|1
1744039450000|2025-04-07 15:24:10|30.02|29.86|30.01|29.85|30.06|29.9|30.01|29.85|9
1744097820000|2025-04-08 07:37:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744039460000|2025-04-07 15:24:20|29.98|29.82|30.06|29.9|30.1|29.94|29.95|29.79|19
1744097830000|2025-04-08 07:37:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|4
1744039470000|2025-04-07 15:24:30|30.04|29.88|30.11|29.95|30.16|30|30.04|29.88|23
1744097840000|2025-04-08 07:37:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|6
1744039480000|2025-04-07 15:24:40|30.12|29.96|29.93|29.77|30.12|29.96|29.93|29.77|94
1744097850000|2025-04-08 07:37:30|28.39|28.23|28.41|28.25|28.41|28.25|28.38|28.22|0
1744039490000|2025-04-07 15:24:50|29.95|29.79|30.07|29.91|30.12|29.96|29.95|29.79|23
1744097860000|2025-04-08 07:37:40|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|4
1744039500000|2025-04-07 15:25:00|30.06|29.9|29.91|29.75|30.13|29.97|29.9|29.74|104
1744097890000|2025-04-08 07:38:10|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|0
1744039510000|2025-04-07 15:25:10|29.86|29.7|29.81|29.65|29.94|29.78|29.66|29.5|98
1744097900000|2025-04-08 07:38:20|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|3
1744039520000|2025-04-07 15:25:20|29.76|29.6|29.72|29.56|29.76|29.6|29.65|29.49|23
1744097910000|2025-04-08 07:38:30|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|4
1744039530000|2025-04-07 15:25:30|29.74|29.58|29.86|29.7|29.91|29.75|29.74|29.58|18
1744097920000|2025-04-08 07:38:40|||||||||2
1744039540000|2025-04-07 15:25:40|29.81|29.65|29.86|29.7|29.91|29.75|29.79|29.63|17
1744097930000|2025-04-08 07:38:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|12
1744039550000|2025-04-07 15:25:50|29.85|29.69|29.77|29.61|29.86|29.7|29.77|29.61|12
1744097940000|2025-04-08 07:39:00|28.44|28.28|28.43|28.27|28.46|28.3|28.39|28.23|16
1744039560000|2025-04-07 15:26:00|29.76|29.6|29.79|29.63|29.82|29.66|29.71|29.55|79
1744097950000|2025-04-08 07:39:10|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744039570000|2025-04-07 15:26:10|29.81|29.65|30.04|29.88|30.09|29.93|29.81|29.65|36
1744097960000|2025-04-08 07:39:20|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|5
1744039580000|2025-04-07 15:26:20|29.97|29.81|29.9|29.74|29.97|29.81|29.84|29.68|88
1744097970000|2025-04-08 07:39:30|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|4
1744039590000|2025-04-07 15:26:30|29.86|29.7|29.83|29.67|29.86|29.7|29.76|29.6|25
1744097980000|2025-04-08 07:39:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|3
1744039600000|2025-04-07 15:26:40|29.86|29.7|29.94|29.78|29.94|29.78|29.79|29.63|27
1744097990000|2025-04-08 07:39:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744039610000|2025-04-07 15:26:50|29.96|29.8|30.04|29.88|30.09|29.93|29.96|29.8|21
1744098000000|2025-04-08 07:40:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744039620000|2025-04-07 15:27:00|30.05|29.89|30.14|29.98|30.26|30.1|30.05|29.89|68
1744098010000|2025-04-08 07:40:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744039630000|2025-04-07 15:27:10|30.13|29.97|30.11|29.95|30.13|29.97|29.99|29.83|58
1744098030000|2025-04-08 07:40:30|||||||||3
1744039640000|2025-04-07 15:27:20|30.12|29.96|30.06|29.9|30.21|30.05|30.06|29.9|17
1744098060000|2025-04-08 07:41:00|28.39|28.23|28.4|28.24|28.41|28.25|28.38|28.22|1
1744039650000|2025-04-07 15:27:30|30.07|29.91|30.11|29.95|30.11|29.95|30.01|29.85|43
1744098070000|2025-04-08 07:41:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744039660000|2025-04-07 15:27:40|30.1|29.94|30.16|30|30.21|30.05|30.1|29.94|11
1744098110000|2025-04-08 07:41:50|28.39|28.23|28.4|28.24|28.41|28.25|28.39|28.23|3
1744039670000|2025-04-07 15:27:50|30.17|30.01|30.11|29.95|30.2|30.04|30.09|29.93|34
1744098120000|2025-04-08 07:42:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|1
1744039680000|2025-04-07 15:28:00|30.09|29.93|30.03|29.87|30.23|30.07|30.02|29.86|13
1744098140000|2025-04-08 07:42:20|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|2
1744039690000|2025-04-07 15:28:10|29.98|29.82|29.79|29.63|29.98|29.82|29.74|29.55|102
1744098160000|2025-04-08 07:42:40|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|3
1744039700000|2025-04-07 15:28:20|29.77|29.61|29.92|29.76|30.01|29.85|29.64|29.48|65
1744098170000|2025-04-08 07:42:50|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|0
1744039710000|2025-04-07 15:28:30|29.91|29.75|29.97|29.81|30.02|29.86|29.91|29.75|13
1744098180000|2025-04-08 07:43:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744039720000|2025-04-07 15:28:40|30|29.84|30.01|29.85|30.07|29.91|29.96|29.8|27
1744098190000|2025-04-08 07:43:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744039730000|2025-04-07 15:28:50|29.99|29.83|30.07|29.91|30.07|29.91|29.96|29.8|12
1744098210000|2025-04-08 07:43:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744039740000|2025-04-07 15:29:00|30.02|29.86|30.12|29.96|30.12|29.96|30.02|29.86|14
1744098220000|2025-04-08 07:43:40|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|17
1744039750000|2025-04-07 15:29:10|30.11|29.95|30.11|29.95|30.12|29.96|29.95|29.79|27
1744098230000|2025-04-08 07:43:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1744039760000|2025-04-07 15:29:20|30.09|29.93|30.14|29.98|30.14|29.98|30.06|29.9|28
1744098240000|2025-04-08 07:44:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|6
1744039770000|2025-04-07 15:29:30|30.12|29.96|30.22|30.06|30.22|30.06|30.12|29.96|25
1744098250000|2025-04-08 07:44:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|13
1744039780000|2025-04-07 15:29:40|30.25|30.09|30.17|30.01|30.27|30.11|30.17|30.01|9
1744098260000|2025-04-08 07:44:20|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744039790000|2025-04-07 15:29:50|30.19|30.03|30.11|29.95|30.19|30.03|29.95|29.79|106
1744098300000|2025-04-08 07:45:00|||||||||2
1744039800000|2025-04-07 15:30:00|30.14|29.98|29.98|29.82|30.14|29.98|29.75|29.59|57
1744098320000|2025-04-08 07:45:20|||||||||3
1744039810000|2025-04-07 15:30:10|29.99|29.83|29.97|29.81|30.02|29.86|29.92|29.76|68
1744098330000|2025-04-08 07:45:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|3
1744039820000|2025-04-07 15:30:20|29.98|29.82|29.97|29.81|30.03|29.87|29.97|29.81|26
1744098340000|2025-04-08 07:45:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|3
1744039830000|2025-04-07 15:30:30|29.98|29.82|29.92|29.76|30.02|29.86|29.83|29.67|74
1744098350000|2025-04-08 07:45:50|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|5
1744039840000|2025-04-07 15:30:40|29.93|29.77|29.75|29.59|29.93|29.77|29.75|29.59|83
1744098360000|2025-04-08 07:46:00|28.41|28.25|28.39|28.23|28.41|28.25|28.38|28.22|1
1744039850000|2025-04-07 15:30:50|29.71|29.55|29.75|29.59|29.85|29.69|29.65|29.49|51
1744098370000|2025-04-08 07:46:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1744039860000|2025-04-07 15:31:00|29.73|29.57|29.67|29.51|29.74|29.58|29.67|29.51|64
1744098390000|2025-04-08 07:46:30|||||||||1
1744098410000|2025-04-08 07:46:50|||||||||1
1744039870000|2025-04-07 15:31:10|29.68|29.52|29.74|29.58|29.74|29.58|29.62|29.46|52
1744098420000|2025-04-08 07:47:00|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|10
1744039880000|2025-04-07 15:31:20|29.8|29.64|29.86|29.7|29.97|29.81|29.8|29.64|55
1744098430000|2025-04-08 07:47:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744039890000|2025-04-07 15:31:30|29.85|29.69|29.86|29.7|29.91|29.71|29.75|29.59|70
1744098450000|2025-04-08 07:47:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|7
1744039900000|2025-04-07 15:31:40|29.85|29.69|29.75|29.59|29.85|29.69|29.65|29.49|29
1744098460000|2025-04-08 07:47:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744039910000|2025-04-07 15:31:50|29.8|29.64|29.7|29.54|29.87|29.71|29.7|29.54|61
1744098470000|2025-04-08 07:47:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744039920000|2025-04-07 15:32:00|29.72|29.56|29.6|29.44|29.73|29.57|29.6|29.44|33
1744098480000|2025-04-08 07:48:00|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|15
1744039930000|2025-04-07 15:32:10|29.63|29.47|29.71|29.55|29.71|29.55|29.63|29.47|20
1744098490000|2025-04-08 07:48:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|14
1744039940000|2025-04-07 15:32:20|29.72|29.56|29.74|29.58|29.82|29.66|29.71|29.55|46
1744098500000|2025-04-08 07:48:20|28.54|28.38|28.68|28.52|28.68|28.52|28.54|28.38|20
1744039950000|2025-04-07 15:32:30|29.75|29.59|29.72|29.56|29.82|29.66|29.72|29.56|19
1744039960000|2025-04-07 15:32:40|29.74|29.58|29.77|29.61|29.82|29.66|29.65|29.49|33
1744098510000|2025-04-08 07:48:30|28.64|28.48|28.87|28.71|28.87|28.71|28.64|28.48|56
1744039970000|2025-04-07 15:32:50|29.76|29.6|29.72|29.56|29.76|29.6|29.69|29.53|20
1744098520000|2025-04-08 07:48:40|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|44
1744039980000|2025-04-07 15:33:00|29.76|29.6|29.59|29.43|29.76|29.6|29.59|29.43|75
1744039990000|2025-04-07 15:33:10|29.61|29.45|29.75|29.59|29.79|29.63|29.59|29.43|24
1744098530000|2025-04-08 07:48:50|28.85|28.69|28.93|28.77|28.93|28.77|28.85|28.69|49
1744040000000|2025-04-07 15:33:20|29.74|29.58|29.69|29.53|29.74|29.58|29.67|29.51|12
1744098540000|2025-04-08 07:49:00|28.89|28.73|28.94|28.78|28.94|28.78|28.89|28.73|6
1744040010000|2025-04-07 15:33:30|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1744040020000|2025-04-07 15:33:40|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|20
1744098550000|2025-04-08 07:49:10|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|8
1744040030000|2025-04-07 15:33:50|29.78|29.62|29.78|29.62|29.79|29.63|29.66|29.5|25
1744098560000|2025-04-08 07:49:20|28.87|28.71|28.88|28.72|28.88|28.72|28.85|28.69|8
1744040040000|2025-04-07 15:34:00|29.79|29.63|29.78|29.62|29.94|29.78|29.78|29.62|42
1744040050000|2025-04-07 15:34:10|29.77|29.61|29.76|29.6|29.79|29.63|29.68|29.52|33
1744098570000|2025-04-08 07:49:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|15
1744040060000|2025-04-07 15:34:20|29.78|29.62|29.74|29.58|29.83|29.67|29.74|29.58|31
1744040070000|2025-04-07 15:34:30|29.79|29.63|29.69|29.53|29.79|29.63|29.59|29.43|31
1744098580000|2025-04-08 07:49:40|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|5
1744040080000|2025-04-07 15:34:40|29.7|29.54|29.65|29.49|29.7|29.54|29.6|29.44|10
1744040090000|2025-04-07 15:34:50|29.7|29.54|29.7|29.54|29.7|29.54|29.65|29.49|17
1744040100000|2025-04-07 15:35:00|29.71|29.55|29.57|29.41|29.71|29.55|29.53|29.37|47
1744098590000|2025-04-08 07:49:50|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|11
1744040110000|2025-04-07 15:35:10|29.55|29.39|29.53|29.37|29.57|29.41|29.48|29.32|14
1744040120000|2025-04-07 15:35:20|29.51|29.35|29.48|29.32|29.53|29.37|29.43|29.27|14
1744098600000|2025-04-08 07:50:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|3
1744040130000|2025-04-07 15:35:30|29.44|29.28|29.27|29.11|29.44|29.28|29.27|29.11|85
1744040140000|2025-04-07 15:35:40|29.28|29.12|29.28|29.12|29.37|29.21|29.27|29.11|24
1744098610000|2025-04-08 07:50:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1744040150000|2025-04-07 15:35:50|29.27|29.11|29.37|29.21|29.37|29.21|29.27|29.11|34
1744098620000|2025-04-08 07:50:20|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|22
1744040160000|2025-04-07 15:36:00|29.4|29.24|29.36|29.2|29.49|29.33|29.36|29.2|64
1744040170000|2025-04-07 15:36:10|29.34|29.18|29.28|29.12|29.35|29.19|29.28|29.12|21
1744098640000|2025-04-08 07:50:40|28.83|28.67|28.78|28.62|28.84|28.68|28.78|28.62|18
1744040180000|2025-04-07 15:36:20|29.23|29.07|29.06|28.9|29.23|29.07|29.05|28.89|49
1744040190000|2025-04-07 15:36:30|29.05|28.89|29.1|28.94|29.12|28.96|29|28.84|30
1744098650000|2025-04-08 07:50:50|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1744040200000|2025-04-07 15:36:40|29.05|28.89|29.24|29.08|29.24|29.08|29.05|28.89|26
1744040210000|2025-04-07 15:36:50|29.25|29.09|29.18|29.02|29.27|29.11|29.18|29.02|28
1744098660000|2025-04-08 07:51:00|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|4
1744040220000|2025-04-07 15:37:00|29.19|29.03|29.4|29.24|29.41|29.25|29.19|29.03|82
1744098670000|2025-04-08 07:51:10|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|2
1744040230000|2025-04-07 15:37:10|29.36|29.2|29.3|29.14|29.4|29.24|29.25|29.09|18
1744040240000|2025-04-07 15:37:20|29.33|29.17|29.35|29.19|29.35|29.19|29.3|29.14|16
1744098680000|2025-04-08 07:51:20|28.72|28.56|28.68|28.52|28.72|28.56|28.68|28.52|1
1744040250000|2025-04-07 15:37:30|29.36|29.2|29.3|29.14|29.4|29.24|29.3|29.14|19
1744040260000|2025-04-07 15:37:40|29.28|29.12|29.25|29.09|29.28|29.12|29.23|29.07|36
1744098700000|2025-04-08 07:51:40|28.67|28.51|28.68|28.52|28.68|28.52|28.63|28.47|2
1744040270000|2025-04-07 15:37:50|29.27|29.11|29.24|29.08|29.27|29.11|29.19|29.03|22
1744098710000|2025-04-08 07:51:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1744040280000|2025-04-07 15:38:00|29.23|29.07|29.21|29.05|29.28|29.12|29.17|29.01|84
1744098720000|2025-04-08 07:52:00|28.72|28.56|28.65|28.49|28.72|28.56|28.65|28.49|16
1744040290000|2025-04-07 15:38:10|29.23|29.07|28.97|28.81|29.23|29.07|28.9|28.74|102
1744098730000|2025-04-08 07:52:10|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|2
1744040300000|2025-04-07 15:38:20|28.96|28.8|29.08|28.92|29.08|28.92|28.92|28.76|23
1744098740000|2025-04-08 07:52:20|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|3
1744040310000|2025-04-07 15:38:30|29.13|28.97|29.13|28.97|29.18|29.02|29.13|28.97|23
1744098750000|2025-04-08 07:52:30|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1744040320000|2025-04-07 15:38:40|29.11|28.95|29.34|29.18|29.34|29.18|29.1|28.94|19
1744098770000|2025-04-08 07:52:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1744040330000|2025-04-07 15:38:50|29.36|29.2|29.26|29.1|29.39|29.23|29.23|29.07|39
1744098780000|2025-04-08 07:53:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|3
1744040340000|2025-04-07 15:39:00|29.23|29.07|29.33|29.17|29.37|29.21|29.23|29.07|18
1744098790000|2025-04-08 07:53:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1744040350000|2025-04-07 15:39:10|29.31|29.15|29.34|29.18|29.39|29.23|29.31|29.15|13
1744098800000|2025-04-08 07:53:20|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|10
1744040360000|2025-04-07 15:39:20|29.33|29.17|29.34|29.18|29.35|29.19|29.29|29.13|16
1744098820000|2025-04-08 07:53:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1744040370000|2025-04-07 15:39:30|29.35|29.19|29.47|29.31|29.5|29.34|29.35|29.19|22
1744098830000|2025-04-08 07:53:50|28.64|28.48|28.67|28.51|28.67|28.51|28.62|28.46|2
1744040380000|2025-04-07 15:39:40|29.45|29.29|29.4|29.24|29.45|29.29|29.37|29.21|26
1744098840000|2025-04-08 07:54:00|28.66|28.5|28.67|28.51|28.67|28.51|28.63|28.47|0
1744040390000|2025-04-07 15:39:50|29.5|29.34|29.55|29.39|29.55|29.39|29.46|29.3|39
1744098850000|2025-04-08 07:54:10|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|10
1744040400000|2025-04-07 15:40:00|29.57|29.41|29.45|29.29|29.63|29.47|29.45|29.29|36
1744098860000|2025-04-08 07:54:20|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1744040410000|2025-04-07 15:40:10|29.42|29.26|29.37|29.21|29.52|29.36|29.37|29.21|48
1744098870000|2025-04-08 07:54:30|28.62|28.46|28.62|28.46|28.65|28.49|28.62|28.46|3
1744040420000|2025-04-07 15:40:20|29.36|29.2|29.24|29.08|29.38|29.22|29.2|29.04|35
1744098890000|2025-04-08 07:54:50|||||||||1
1744040430000|2025-04-07 15:40:30|29.23|29.07|29.18|29.02|29.24|29.08|29.14|28.98|20
1744098920000|2025-04-08 07:55:20|||||||||1
1744040440000|2025-04-07 15:40:40|29.15|28.99|29.11|28.95|29.19|29.03|29.11|28.95|30
1744098950000|2025-04-08 07:55:50|||||||||4
1744040450000|2025-04-07 15:40:50|29.13|28.97|29.08|28.92|29.16|29|29.01|28.85|75
1744098960000|2025-04-08 07:56:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1744040460000|2025-04-07 15:41:00|29.11|28.95|28.97|28.81|29.11|28.95|28.96|28.8|28
1744098970000|2025-04-08 07:56:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1744040470000|2025-04-07 15:41:10|28.98|28.82|28.91|28.75|28.98|28.82|28.86|28.7|106
1744098990000|2025-04-08 07:56:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744040480000|2025-04-07 15:41:20|28.9|28.74|28.95|28.79|28.96|28.8|28.9|28.74|33
1744099000000|2025-04-08 07:56:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744040490000|2025-04-07 15:41:30|28.9|28.74|28.96|28.8|29.08|28.92|28.9|28.74|48
1744099020000|2025-04-08 07:57:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744040500000|2025-04-07 15:41:40|28.91|28.75|28.81|28.65|29.01|28.85|28.81|28.65|43
1744099030000|2025-04-08 07:57:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|3
1744040510000|2025-04-07 15:41:50|28.8|28.64|28.83|28.67|28.88|28.72|28.8|28.64|26
1744099040000|2025-04-08 07:57:20|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|7
1744040520000|2025-04-07 15:42:00|28.85|28.69|28.83|28.67|28.88|28.72|28.8|28.64|41
1744099050000|2025-04-08 07:57:30|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744040530000|2025-04-07 15:42:10|28.85|28.69|28.91|28.75|28.95|28.79|28.84|28.68|35
1744099060000|2025-04-08 07:57:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744040540000|2025-04-07 15:42:20|28.9|28.74|28.85|28.69|28.96|28.8|28.85|28.69|26
1744099070000|2025-04-08 07:57:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|3
1744040550000|2025-04-07 15:42:30|28.86|28.7|28.9|28.74|28.96|28.8|28.84|28.68|31
1744099090000|2025-04-08 07:58:10|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744040560000|2025-04-07 15:42:40|28.92|28.76|28.9|28.74|28.95|28.79|28.84|28.68|42
1744099100000|2025-04-08 07:58:20|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|0
1744040570000|2025-04-07 15:42:50|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|25
1744099110000|2025-04-08 07:58:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744040580000|2025-04-07 15:43:00|28.94|28.78|28.89|28.73|28.95|28.79|28.89|28.73|33
1744099120000|2025-04-08 07:58:40|28.54|28.38|28.56|28.4|28.57|28.41|28.54|28.38|1
1744040590000|2025-04-07 15:43:10|28.84|28.68|28.84|28.68|28.88|28.72|28.73|28.57|58
1744099130000|2025-04-08 07:58:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744040600000|2025-04-07 15:43:20|28.86|28.7|28.85|28.69|28.88|28.72|28.83|28.67|13
1744099150000|2025-04-08 07:59:10|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|18
1744040610000|2025-04-07 15:43:30|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|13
1744099160000|2025-04-08 07:59:20|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|5
1744040620000|2025-04-07 15:43:40|28.8|28.64|28.73|28.57|28.8|28.64|28.73|28.57|8
1744099170000|2025-04-08 07:59:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1744040630000|2025-04-07 15:43:50|28.75|28.59|28.8|28.64|28.82|28.66|28.71|28.55|23
1744099190000|2025-04-08 07:59:50|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|7
1744040640000|2025-04-07 15:44:00|28.78|28.62|28.86|28.7|28.96|28.8|28.76|28.6|46
1744099200000|2025-04-08 08:00:00|28.59|28.43|28.57|28.41|28.61|28.45|28.57|28.41|7
1744040650000|2025-04-07 15:44:10|28.83|28.67|28.86|28.7|28.91|28.75|28.81|28.65|27
1744099210000|2025-04-08 08:00:10|28.62|28.46|28.62|28.46|28.62|28.46|28.59|28.43|9
1744040660000|2025-04-07 15:44:20|28.85|28.69|28.9|28.74|28.93|28.77|28.83|28.67|94
1744099220000|2025-04-08 08:00:20|28.61|28.45|28.51|28.35|28.61|28.45|28.51|28.35|34
1744040670000|2025-04-07 15:44:30|28.92|28.76|28.76|28.6|28.93|28.77|28.76|28.6|23
1744099230000|2025-04-08 08:00:30|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|2
1744040680000|2025-04-07 15:44:40|28.81|28.65|28.56|28.4|28.81|28.65|28.56|28.4|93
1744099240000|2025-04-08 08:00:40|||||||||4
1744040690000|2025-04-07 15:44:50|28.53|28.37|28.72|28.56|28.76|28.6|28.53|28.37|70
1744099250000|2025-04-08 08:00:50|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|14
1744040700000|2025-04-07 15:45:00|28.71|28.55|28.78|28.62|28.78|28.62|28.66|28.5|31
1744099260000|2025-04-08 08:01:00|28.55|28.39|28.56|28.4|28.56|28.4|28.54|28.38|4
1744040710000|2025-04-07 15:45:10|28.79|28.63|28.86|28.7|28.95|28.79|28.78|28.62|140
1744099270000|2025-04-08 08:01:10|||||||||1
1744040720000|2025-04-07 15:45:20|28.85|28.69|28.84|28.68|28.97|28.81|28.81|28.65|51
1744099280000|2025-04-08 08:01:20|||||||||1
1744099290000|2025-04-08 08:01:30|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|3
1744040730000|2025-04-07 15:45:30|28.88|28.72|28.97|28.81|28.97|28.81|28.81|28.65|29
1744099300000|2025-04-08 08:01:40|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|1
1744040740000|2025-04-07 15:45:40|28.95|28.79|29.04|28.88|29.05|28.89|28.95|28.79|21
1744099310000|2025-04-08 08:01:50|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|3
1744040750000|2025-04-07 15:45:50|29.05|28.89|29.06|28.9|29.1|28.94|29.01|28.85|29
1744099320000|2025-04-08 08:02:00|28.58|28.42|28.59|28.43|28.61|28.45|28.56|28.4|15
1744040760000|2025-04-07 15:46:00|29.08|28.92|28.91|28.75|29.15|28.99|28.86|28.7|51
1744099330000|2025-04-08 08:02:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744040770000|2025-04-07 15:46:10|28.93|28.77|28.89|28.73|28.95|28.79|28.87|28.71|15
1744099360000|2025-04-08 08:02:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|13
1744040780000|2025-04-07 15:46:20|28.9|28.74|28.91|28.75|28.97|28.81|28.89|28.73|20
1744099370000|2025-04-08 08:02:50|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|9
1744040790000|2025-04-07 15:46:30|28.94|28.78|29|28.84|29|28.84|28.9|28.74|38
1744099380000|2025-04-08 08:03:00|28.61|28.45|28.59|28.43|28.62|28.46|28.59|28.43|5
1744040800000|2025-04-07 15:46:40|29.01|28.85|29.08|28.92|29.1|28.94|29|28.84|8
1744099390000|2025-04-08 08:03:10|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|1
1744040810000|2025-04-07 15:46:50|29.1|28.94|29.08|28.92|29.12|28.96|29.06|28.9|18
1744099400000|2025-04-08 08:03:20|||||||||2
1744040820000|2025-04-07 15:47:00|29.07|28.91|29.03|28.87|29.07|28.91|29|28.84|33
1744099410000|2025-04-08 08:03:30|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|3
1744099420000|2025-04-08 08:03:40|28.62|28.46|28.62|28.46|28.62|28.46|28.61|28.45|1
1744040830000|2025-04-07 15:47:10|29.02|28.86|29.1|28.94|29.1|28.94|29.01|28.85|12
1744099430000|2025-04-08 08:03:50|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|1
1744040840000|2025-04-07 15:47:20|29.08|28.92|29.11|28.95|29.13|28.97|29.08|28.92|12
1744099440000|2025-04-08 08:04:00|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|8
1744040850000|2025-04-07 15:47:30|29.1|28.94|29.06|28.9|29.12|28.96|29.01|28.85|21
1744099450000|2025-04-08 08:04:10|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|0
1744040860000|2025-04-07 15:47:40|29.04|28.88|29.01|28.85|29.04|28.88|28.93|28.77|11
1744099460000|2025-04-08 08:04:20|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|7
1744040870000|2025-04-07 15:47:50|29|28.84|29.01|28.85|29.03|28.87|28.96|28.8|9
1744099470000|2025-04-08 08:04:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744040880000|2025-04-07 15:48:00|29|28.84|28.9|28.74|29.01|28.85|28.85|28.69|16
1744099480000|2025-04-08 08:04:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744040890000|2025-04-07 15:48:10|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|14
1744099490000|2025-04-08 08:04:50|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|3
1744040900000|2025-04-07 15:48:20|28.93|28.77|28.85|28.69|28.96|28.8|28.84|28.68|16
1744040910000|2025-04-07 15:48:30|28.84|28.68|28.89|28.73|28.9|28.74|28.84|28.68|21
1744099500000|2025-04-08 08:05:00|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|11
1744040920000|2025-04-07 15:48:40|28.85|28.69|28.85|28.69|28.9|28.74|28.85|28.69|20
1744099510000|2025-04-08 08:05:10|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|9
1744099520000|2025-04-08 08:05:20|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|2
1744040930000|2025-04-07 15:48:50|28.87|28.71|28.84|28.68|28.93|28.77|28.79|28.63|44
1744099540000|2025-04-08 08:05:40|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|7
1744040940000|2025-04-07 15:49:00|28.83|28.67|28.74|28.58|28.85|28.69|28.73|28.57|59
1744099550000|2025-04-08 08:05:50|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|5
1744099560000|2025-04-08 08:06:00|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|1
1744040950000|2025-04-07 15:49:10|28.78|28.62|28.73|28.57|28.83|28.67|28.73|28.57|40
1744099570000|2025-04-08 08:06:10|28.75|28.59|28.75|28.59|28.77|28.61|28.75|28.59|1
1744040960000|2025-04-07 15:49:20|28.74|28.58|28.87|28.71|28.87|28.71|28.73|28.57|33
1744099580000|2025-04-08 08:06:20|28.72|28.56|28.72|28.56|28.77|28.61|28.72|28.56|9
1744099590000|2025-04-08 08:06:30|28.71|28.55|28.72|28.56|28.72|28.56|28.71|28.55|2
1744040970000|2025-04-07 15:49:30|28.85|28.69|28.85|28.69|28.86|28.7|28.8|28.64|17
1744099600000|2025-04-08 08:06:40|28.71|28.55|28.69|28.53|28.71|28.55|28.67|28.51|3
1744099610000|2025-04-08 08:06:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|1
1744040980000|2025-04-07 15:49:40|28.84|28.68|28.88|28.72|28.91|28.75|28.84|28.68|38
1744099620000|2025-04-08 08:07:00|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|9
1744040990000|2025-04-07 15:49:50|28.91|28.75|28.88|28.72|28.93|28.77|28.86|28.7|7
1744099630000|2025-04-08 08:07:10|28.61|28.45|28.67|28.51|28.67|28.51|28.61|28.45|1
1744041000000|2025-04-07 15:50:00|28.91|28.75|28.75|28.59|28.91|28.75|28.74|28.58|30
1744041010000|2025-04-07 15:50:10|28.8|28.64|28.69|28.53|28.84|28.68|28.69|28.53|56
1744099640000|2025-04-08 08:07:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1744041020000|2025-04-07 15:50:20|28.64|28.48|28.74|28.58|28.75|28.59|28.64|28.48|34
1744099650000|2025-04-08 08:07:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1744099660000|2025-04-08 08:07:40|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|1
1744041030000|2025-04-07 15:50:30|28.75|28.59|28.69|28.53|28.77|28.61|28.69|28.53|10
1744099690000|2025-04-08 08:08:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|4
1744041040000|2025-04-07 15:50:40|28.74|28.58|28.75|28.59|28.75|28.59|28.72|28.56|11
1744099700000|2025-04-08 08:08:20|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|6
1744041050000|2025-04-07 15:50:50|28.79|28.63|28.9|28.74|28.9|28.74|28.79|28.63|19
1744099710000|2025-04-08 08:08:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1744041060000|2025-04-07 15:51:00|28.89|28.73|28.95|28.79|28.98|28.82|28.89|28.73|29
1744099720000|2025-04-08 08:08:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1744041070000|2025-04-07 15:51:10|28.91|28.75|29.13|28.97|29.13|28.97|28.91|28.75|23
1744099730000|2025-04-08 08:08:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|7
1744041080000|2025-04-07 15:51:20|29.08|28.92|29.13|28.97|29.13|28.97|29.07|28.91|11
1744099750000|2025-04-08 08:09:10|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|12
1744041090000|2025-04-07 15:51:30|29.09|28.93|29.13|28.97|29.13|28.97|29.01|28.85|51
1744099760000|2025-04-08 08:09:20|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|5
1744041100000|2025-04-07 15:51:40|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|4
1744099780000|2025-04-08 08:09:40|28.8|28.64|28.82|28.66|28.82|28.66|28.8|28.64|11
1744041110000|2025-04-07 15:51:50|29.2|29.04|29.21|29.05|29.21|29.05|29.15|28.99|32
1744099790000|2025-04-08 08:09:50|28.8|28.64|28.78|28.62|28.8|28.64|28.77|28.61|4
1744041120000|2025-04-07 15:52:00|29.18|29.02|29.16|29|29.2|29.04|29.15|28.99|24
1744099800000|2025-04-08 08:10:00|28.77|28.61|28.77|28.61|28.78|28.62|28.77|28.61|5
1744041130000|2025-04-07 15:52:10|29.15|28.99|29.16|29|29.16|29|29.08|28.92|8
1744099820000|2025-04-08 08:10:20|||||||||1
1744041140000|2025-04-07 15:52:20|29.13|28.97|29.23|29.07|29.23|29.07|29.11|28.95|9
1744099830000|2025-04-08 08:10:30|28.78|28.62|28.78|28.62|28.82|28.66|28.78|28.62|0
1744099840000|2025-04-08 08:10:40|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|27
1744041150000|2025-04-07 15:52:30|29.22|29.06|29.21|29.05|29.22|29.06|29.15|28.99|24
1744099850000|2025-04-08 08:10:50|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|9
1744041160000|2025-04-07 15:52:40|29.18|29.02|29.15|28.99|29.18|29.02|29.11|28.95|10
1744099870000|2025-04-08 08:11:10|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|6
1744099880000|2025-04-08 08:11:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|1
1744041170000|2025-04-07 15:52:50|29.16|29|29.13|28.97|29.18|29.02|29.13|28.97|20
1744099890000|2025-04-08 08:11:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1744041180000|2025-04-07 15:53:00|29.15|28.99|29.15|28.99|29.15|28.99|29.1|28.94|10
1744099900000|2025-04-08 08:11:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|8
1744099920000|2025-04-08 08:12:00|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|13
1744041190000|2025-04-07 15:53:10|29.1|28.94|29.21|29.05|29.21|29.05|29.1|28.94|21
1744099930000|2025-04-08 08:12:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|16
1744041200000|2025-04-07 15:53:20|29.23|29.07|29.33|29.17|29.33|29.17|29.21|29.05|37
1744099940000|2025-04-08 08:12:20|28.94|28.78|28.96|28.8|28.98|28.82|28.94|28.78|3
1744099950000|2025-04-08 08:12:30|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|3
1744041210000|2025-04-07 15:53:30|29.32|29.16|29.28|29.12|29.33|29.17|29.28|29.12|38
1744099960000|2025-04-08 08:12:40|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|25
1744041220000|2025-04-07 15:53:40|29.33|29.17|29.31|29.15|29.33|29.17|29.27|29.11|12
1744099970000|2025-04-08 08:12:50|28.95|28.79|28.94|28.78|28.96|28.8|28.94|28.78|10
1744099980000|2025-04-08 08:13:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1744041230000|2025-04-07 15:53:50|29.33|29.17|29.33|29.17|29.33|29.17|29.28|29.12|3
1744099990000|2025-04-08 08:13:10|28.99|28.83|28.99|28.83|29.01|28.85|28.99|28.83|3
1744041240000|2025-04-07 15:54:00|29.29|29.13|29.39|29.23|29.39|29.23|29.28|29.12|18
1744100000000|2025-04-08 08:13:20|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|3
1744100010000|2025-04-08 08:13:30|28.99|28.83|28.98|28.82|29.01|28.85|28.98|28.82|15
1744041250000|2025-04-07 15:54:10|29.38|29.22|29.38|29.22|29.43|29.27|29.31|29.15|32
1744100020000|2025-04-08 08:13:40|28.94|28.78|28.95|28.79|28.98|28.82|28.93|28.77|1
1744100030000|2025-04-08 08:13:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|4
1744041260000|2025-04-07 15:54:20|29.4|29.24|29.51|29.35|29.52|29.36|29.4|29.24|44
1744100040000|2025-04-08 08:14:00|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|1
1744041270000|2025-04-07 15:54:30|29.48|29.32|29.51|29.35|29.55|29.39|29.46|29.3|42
1744100050000|2025-04-08 08:14:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1744100060000|2025-04-08 08:14:20|28.95|28.79|28.95|28.79|28.98|28.82|28.95|28.79|4
1744041280000|2025-04-07 15:54:40|29.5|29.34|29.41|29.25|29.53|29.37|29.41|29.25|25
1744100080000|2025-04-08 08:14:40|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|1
1744100090000|2025-04-08 08:14:50|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|0
1744041290000|2025-04-07 15:54:50|29.37|29.21|29.5|29.34|29.51|29.35|29.36|29.2|13
1744100100000|2025-04-08 08:15:00|29|28.84|29|28.84|29|28.84|28.98|28.82|12
1744100110000|2025-04-08 08:15:10|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|0
1744041300000|2025-04-07 15:55:00|29.46|29.3|29.25|29.09|29.46|29.3|29.25|29.09|36
1744100120000|2025-04-08 08:15:20|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|6
1744100130000|2025-04-08 08:15:30|29|28.84|29.03|28.87|29.03|28.87|29|28.84|2
1744041310000|2025-04-07 15:55:10|29.24|29.08|29.25|29.09|29.29|29.13|29.2|29.04|47
1744100140000|2025-04-08 08:15:40|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1744100150000|2025-04-08 08:15:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|7
1744041320000|2025-04-07 15:55:20|29.27|29.11|29.3|29.14|29.4|29.24|29.27|29.11|16
1744100160000|2025-04-08 08:16:00|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|0
1744041330000|2025-04-07 15:55:30|29.29|29.13|29.3|29.14|29.3|29.14|29.25|29.09|14
1744100170000|2025-04-08 08:16:10|29.03|28.87|29.03|28.87|29.04|28.88|29.03|28.87|7
1744100180000|2025-04-08 08:16:20|29.01|28.85|28.98|28.82|29.01|28.85|28.97|28.81|6
1744041340000|2025-04-07 15:55:40|29.29|29.13|29.37|29.21|29.37|29.21|29.29|29.13|6
1744100190000|2025-04-08 08:16:30|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|1
1744041350000|2025-04-07 15:55:50|29.39|29.23|29.44|29.28|29.45|29.29|29.39|29.23|11
1744100200000|2025-04-08 08:16:40|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|1
1744041360000|2025-04-07 15:56:00|29.4|29.24|29.34|29.18|29.45|29.29|29.34|29.18|15
1744100210000|2025-04-08 08:16:50|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|1
1744041370000|2025-04-07 15:56:10|29.39|29.23|29.33|29.17|29.39|29.23|29.33|29.17|26
1744100220000|2025-04-08 08:17:00|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|0
1744041380000|2025-04-07 15:56:20|29.32|29.16|29.25|29.09|29.32|29.16|29.23|29.07|31
1744100230000|2025-04-08 08:17:10|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|3
1744041390000|2025-04-07 15:56:30|29.28|29.12|29.23|29.07|29.28|29.12|29.14|28.98|11
1744100240000|2025-04-08 08:17:20|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|2
1744041400000|2025-04-07 15:56:40|29.2|29.04|29.17|29.01|29.24|29.08|29.16|29|12
1744100250000|2025-04-08 08:17:30|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|25
1744041410000|2025-04-07 15:56:50|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|10
1744100260000|2025-04-08 08:17:40|28.86|28.7|28.82|28.66|28.87|28.71|28.82|28.66|9
1744041420000|2025-04-07 15:57:00|29.18|29.02|29.18|29.02|29.23|29.07|29.17|29.01|11
1744100270000|2025-04-08 08:17:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|1
1744041430000|2025-04-07 15:57:10|29.17|29.01|29.17|29.01|29.23|29.07|29.13|28.97|13
1744100280000|2025-04-08 08:18:00|28.87|28.71|28.89|28.73|28.9|28.74|28.87|28.71|7
1744041440000|2025-04-07 15:57:20|29.18|29.02|29.34|29.18|29.39|29.23|29.14|28.98|31
1744100290000|2025-04-08 08:18:10|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|4
1744041450000|2025-04-07 15:57:30|29.36|29.2|29.39|29.23|29.39|29.23|29.31|29.15|35
1744100300000|2025-04-08 08:18:20|28.89|28.73|28.86|28.7|28.9|28.74|28.86|28.7|7
1744041460000|2025-04-07 15:57:40|29.42|29.26|29.4|29.24|29.43|29.27|29.38|29.22|17
1744100310000|2025-04-08 08:18:30|28.87|28.71|28.87|28.71|28.87|28.71|28.86|28.7|1
1744041470000|2025-04-07 15:57:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|4
1744100320000|2025-04-08 08:18:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|3
1744041480000|2025-04-07 15:58:00|29.37|29.21|29.4|29.24|29.45|29.29|29.35|29.19|21
1744100330000|2025-04-08 08:18:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1744041490000|2025-04-07 15:58:10|29.39|29.23|29.42|29.26|29.42|29.26|29.37|29.21|15
1744100340000|2025-04-08 08:19:00|||||||||1
1744100360000|2025-04-08 08:19:20|28.87|28.71|28.89|28.73|28.91|28.75|28.86|28.7|2
1744041500000|2025-04-07 15:58:20|29.44|29.28|29.52|29.36|29.57|29.41|29.44|29.28|24
1744100370000|2025-04-08 08:19:30|28.85|28.69|28.81|28.65|28.85|28.69|28.81|28.65|46
1744100390000|2025-04-08 08:19:50|||||||||1
1744041510000|2025-04-07 15:58:30|29.53|29.37|29.52|29.36|29.6|29.44|29.52|29.36|20
1744100400000|2025-04-08 08:20:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|9
1744041520000|2025-04-07 15:58:40|29.55|29.39|29.65|29.49|29.65|29.49|29.52|29.36|12
1744100410000|2025-04-08 08:20:10|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|2
1744100420000|2025-04-08 08:20:20|28.78|28.62|28.79|28.63|28.79|28.63|28.77|28.61|7
1744041530000|2025-04-07 15:58:50|29.6|29.44|29.49|29.33|29.6|29.44|29.49|29.33|47
1744100430000|2025-04-08 08:20:30|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|2
1744041540000|2025-04-07 15:59:00|29.5|29.34|29.57|29.41|29.6|29.44|29.49|29.33|13
1744100440000|2025-04-08 08:20:40|28.77|28.61|28.79|28.63|28.79|28.63|28.76|28.6|3
1744100450000|2025-04-08 08:20:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|1
1744041550000|2025-04-07 15:59:10|29.54|29.38|29.6|29.44|29.6|29.44|29.49|29.33|20
1744100460000|2025-04-08 08:21:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|5
1744041560000|2025-04-07 15:59:20|29.59|29.43|29.54|29.38|29.6|29.44|29.52|29.36|2
1744100470000|2025-04-08 08:21:10|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|6
1744041570000|2025-04-07 15:59:30|29.49|29.33|29.49|29.33|29.54|29.38|29.49|29.33|10
1744100480000|2025-04-08 08:21:20|28.77|28.61|28.81|28.65|28.86|28.7|28.77|28.61|6
1744041580000|2025-04-07 15:59:40|29.5|29.34|29.6|29.44|29.6|29.44|29.49|29.33|20
1744100500000|2025-04-08 08:21:40|28.79|28.63|28.81|28.65|28.82|28.66|28.77|28.61|17
1744041590000|2025-04-07 15:59:50|29.56|29.4|29.65|29.49|29.65|29.49|29.54|29.38|42
1744100510000|2025-04-08 08:21:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744100520000|2025-04-08 08:22:00|28.86|28.7|28.87|28.71|28.87|28.71|28.84|28.68|15
1744041600000|2025-04-07 16:00:00|29.68|29.52|29.86|29.7|29.86|29.7|29.65|29.49|44
1744100540000|2025-04-08 08:22:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1744041610000|2025-04-07 16:00:10|29.84|29.68|29.79|29.63|29.86|29.7|29.76|29.6|86
1744100550000|2025-04-08 08:22:30|28.92|28.76|28.93|28.77|28.95|28.79|28.92|28.76|4
1744041620000|2025-04-07 16:00:20|29.81|29.65|29.83|29.67|29.88|29.72|29.8|29.64|31
1744100560000|2025-04-08 08:22:40|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|4
1744041630000|2025-04-07 16:00:30|29.81|29.65|29.84|29.68|29.88|29.72|29.8|29.64|32
1744100570000|2025-04-08 08:22:50|28.95|28.79|28.97|28.81|28.98|28.82|28.93|28.77|9
1744041640000|2025-04-07 16:00:40|29.83|29.67|29.78|29.62|29.84|29.68|29.78|29.62|14
1744100580000|2025-04-08 08:23:00|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|2
1744041650000|2025-04-07 16:00:50|29.76|29.6|29.67|29.51|29.78|29.62|29.67|29.51|17
1744100600000|2025-04-08 08:23:20|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|4
1744041660000|2025-04-07 16:01:00|29.66|29.5|29.56|29.4|29.66|29.5|29.51|29.35|89
1744100610000|2025-04-08 08:23:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1744041670000|2025-04-07 16:01:10|29.57|29.41|29.58|29.42|29.62|29.46|29.55|29.39|24
1744100620000|2025-04-08 08:23:40|28.97|28.81|28.95|28.79|28.97|28.81|28.93|28.77|2
1744041680000|2025-04-07 16:01:20|29.56|29.4|29.65|29.49|29.65|29.49|29.56|29.4|14
1744100630000|2025-04-08 08:23:50|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|1
1744041690000|2025-04-07 16:01:30|29.66|29.5|29.71|29.55|29.71|29.55|29.6|29.44|28
1744100640000|2025-04-08 08:24:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|0
1744041700000|2025-04-07 16:01:40|29.72|29.56|29.77|29.61|29.79|29.63|29.72|29.56|25
1744100650000|2025-04-08 08:24:10|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|3
1744041710000|2025-04-07 16:01:50|29.78|29.62|29.88|29.72|29.88|29.72|29.78|29.62|11
1744100660000|2025-04-08 08:24:20|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|4
1744041720000|2025-04-07 16:02:00|29.89|29.73|29.83|29.67|29.94|29.78|29.78|29.62|63
1744100690000|2025-04-08 08:24:50|||||||||1
1744041730000|2025-04-07 16:02:10|29.79|29.63|29.84|29.68|29.84|29.68|29.77|29.61|40
1744100720000|2025-04-08 08:25:20|||||||||1
1744041740000|2025-04-07 16:02:20|29.85|29.69|29.84|29.68|29.93|29.77|29.84|29.68|14
1744100730000|2025-04-08 08:25:30|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|6
1744041750000|2025-04-07 16:02:30|29.83|29.67|29.69|29.53|29.83|29.67|29.66|29.5|32
1744100740000|2025-04-08 08:25:40|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|3
1744041760000|2025-04-07 16:02:40|29.66|29.5|29.81|29.65|29.81|29.65|29.66|29.5|36
1744100750000|2025-04-08 08:25:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|2
1744041770000|2025-04-07 16:02:50|29.79|29.63|29.76|29.6|29.81|29.65|29.74|29.58|12
1744100760000|2025-04-08 08:26:00|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|2
1744041780000|2025-04-07 16:03:00|29.74|29.58|29.88|29.72|29.88|29.72|29.74|29.58|13
1744100770000|2025-04-08 08:26:10|||||||||1
1744041790000|2025-04-07 16:03:10|29.93|29.77|29.98|29.82|29.98|29.82|29.91|29.75|54
1744100780000|2025-04-08 08:26:20|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|5
1744041800000|2025-04-07 16:03:20|29.99|29.83|30.02|29.86|30.04|29.88|29.98|29.82|20
1744100820000|2025-04-08 08:27:00|||||||||1
1744041810000|2025-04-07 16:03:30|30|29.84|29.95|29.79|30.02|29.86|29.89|29.73|34
1744100830000|2025-04-08 08:27:10|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|3
1744041820000|2025-04-07 16:03:40|29.94|29.78|30.01|29.85|30.01|29.85|29.86|29.7|54
1744100840000|2025-04-08 08:27:20|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|4
1744100850000|2025-04-08 08:27:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|3
1744041830000|2025-04-07 16:03:50|29.98|29.82|29.89|29.73|29.98|29.82|29.87|29.71|15
1744100860000|2025-04-08 08:27:40|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1744041840000|2025-04-07 16:04:00|29.87|29.71|29.89|29.73|29.92|29.76|29.87|29.71|20
1744100870000|2025-04-08 08:27:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1744041850000|2025-04-07 16:04:10|29.86|29.7|29.83|29.67|29.89|29.73|29.81|29.65|24
1744100880000|2025-04-08 08:28:00|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|1
1744100890000|2025-04-08 08:28:10|29.03|28.87|28.99|28.83|29.03|28.87|28.99|28.83|3
1744041860000|2025-04-07 16:04:20|29.85|29.69|29.88|29.72|29.93|29.77|29.85|29.69|15
1744100900000|2025-04-08 08:28:20|||||||||1
1744041870000|2025-04-07 16:04:30|29.9|29.74|29.85|29.69|29.91|29.75|29.85|29.69|23
1744100910000|2025-04-08 08:28:30|||||||||4
1744041880000|2025-04-07 16:04:40|29.83|29.67|29.87|29.71|29.9|29.74|29.83|29.67|21
1744100930000|2025-04-08 08:28:50|28.98|28.82|28.99|28.83|28.99|28.83|28.94|28.78|4
1744041890000|2025-04-07 16:04:50|29.84|29.68|29.84|29.68|29.92|29.76|29.84|29.68|25
1744100940000|2025-04-08 08:29:00|||||||||3
1744100950000|2025-04-08 08:29:10|29|28.84|29.04|28.88|29.04|28.88|29|28.84|2
1744041900000|2025-04-07 16:05:00|29.87|29.71|29.95|29.79|29.95|29.79|29.84|29.68|59
1744100960000|2025-04-08 08:29:20|29|28.84|29.02|28.86|29.02|28.86|28.99|28.83|4
1744041910000|2025-04-07 16:05:10|29.98|29.82|29.92|29.76|29.98|29.82|29.89|29.73|21
1744100970000|2025-04-08 08:29:30|29.01|28.85|28.99|28.83|29.01|28.85|28.99|28.83|1
1744041920000|2025-04-07 16:05:20|29.94|29.78|30.05|29.89|30.06|29.9|29.94|29.78|29
1744100980000|2025-04-08 08:29:40|29.02|28.86|29.04|28.88|29.04|28.88|29.02|28.86|0
1744041930000|2025-04-07 16:05:30|30.06|29.9|29.97|29.81|30.06|29.9|29.95|29.79|49
1744100990000|2025-04-08 08:29:50|29|28.84|28.99|28.83|29|28.84|28.99|28.83|5
1744041940000|2025-04-07 16:05:40|29.95|29.79|29.99|29.83|30|29.84|29.94|29.78|11
1744101010000|2025-04-08 08:30:10|28.98|28.82|28.99|28.83|28.99|28.83|28.96|28.8|9
1744041950000|2025-04-07 16:05:50|30|29.84|30.05|29.89|30.08|29.92|30|29.84|26
1744101020000|2025-04-08 08:30:20|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|7
1744041960000|2025-04-07 16:06:00|30.06|29.9|30|29.84|30.1|29.94|29.99|29.83|16
1744101030000|2025-04-08 08:30:30|28.95|28.79|28.94|28.78|28.97|28.81|28.94|28.78|11
1744041970000|2025-04-07 16:06:10|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|9
1744101040000|2025-04-08 08:30:40|||||||||6
1744041980000|2025-04-07 16:06:20|30.05|29.89|30.19|30.03|30.23|30.07|30.05|29.89|61
1744101050000|2025-04-08 08:30:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|1
1744041990000|2025-04-07 16:06:30|30.22|30.06|30.14|29.98|30.24|30.08|30.14|29.98|28
1744101080000|2025-04-08 08:31:20|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|8
1744042000000|2025-04-07 16:06:40|30.1|29.94|30.21|30.05|30.23|30.07|30.1|29.94|24
1744101090000|2025-04-08 08:31:30|28.89|28.73|28.93|28.77|28.93|28.77|28.89|28.73|7
1744042010000|2025-04-07 16:06:50|30.2|30.04|30.25|30.09|30.26|30.1|30.2|30.04|58
1744101100000|2025-04-08 08:31:40|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1744042020000|2025-04-07 16:07:00|30.28|30.12|30.15|29.99|30.36|30.2|30.15|29.99|76
1744101110000|2025-04-08 08:31:50|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1744042030000|2025-04-07 16:07:10|30.19|30.03|30.15|29.99|30.2|30.04|30.14|29.98|58
1744101120000|2025-04-08 08:32:00|28.91|28.75|28.83|28.67|28.94|28.78|28.83|28.67|29
1744042040000|2025-04-07 16:07:20|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|30
1744101130000|2025-04-08 08:32:10|28.84|28.68|28.83|28.67|28.84|28.68|28.81|28.65|1
1744042050000|2025-04-07 16:07:30|30.21|30.05|30.21|30.05|30.26|30.1|30.21|30.05|11
1744101140000|2025-04-08 08:32:20|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|8
1744042060000|2025-04-07 16:07:40|30.2|30.04|30.15|29.99|30.21|30.05|30.15|29.99|14
1744101150000|2025-04-08 08:32:30|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|0
1744042070000|2025-04-07 16:07:50|30.17|30.01|30.2|30.04|30.2|30.04|30.17|30.01|4
1744101190000|2025-04-08 08:33:10|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|10
1744042080000|2025-04-07 16:08:00|30.19|30.03|30.2|30.04|30.2|30.04|30.15|29.99|56
1744101200000|2025-04-08 08:33:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1744101210000|2025-04-08 08:33:30|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|5
1744042090000|2025-04-07 16:08:10|30.21|30.05|30.3|30.14|30.36|30.2|30.21|30.05|94
1744101220000|2025-04-08 08:33:40|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|8
1744042100000|2025-04-07 16:08:20|30.31|30.15|30.31|30.15|30.4|30.24|30.31|30.15|8
1744101230000|2025-04-08 08:33:50|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|0
1744101240000|2025-04-08 08:34:00|28.81|28.65|28.8|28.64|28.83|28.67|28.78|28.62|9
1744042110000|2025-04-07 16:08:30|30.3|30.14|30.26|30.1|30.31|30.15|30.26|30.1|15
1744101250000|2025-04-08 08:34:10|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|3
1744042120000|2025-04-07 16:08:40|30.25|30.09|30.26|30.1|30.26|30.1|30.23|30.07|7
1744101260000|2025-04-08 08:34:20|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|1
1744042130000|2025-04-07 16:08:50|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|7
1744101270000|2025-04-08 08:34:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1744101280000|2025-04-08 08:34:40|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|3
1744042140000|2025-04-07 16:09:00|30.21|30.05|30.31|30.15|30.31|30.15|30.2|30.04|19
1744101290000|2025-04-08 08:34:50|28.77|28.61|28.73|28.57|28.78|28.62|28.73|28.57|1
1744042150000|2025-04-07 16:09:10|30.3|30.14|30.36|30.2|30.36|30.2|30.26|30.1|7
1744042160000|2025-04-07 16:09:20|30.31|30.15|30.28|30.12|30.31|30.15|30.26|30.1|9
1744101300000|2025-04-08 08:35:00|28.74|28.58|28.78|28.62|28.78|28.62|28.73|28.57|1
1744042170000|2025-04-07 16:09:30|30.26|30.1|30.26|30.1|30.34|30.18|30.26|30.1|12
1744101320000|2025-04-08 08:35:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1744101340000|2025-04-08 08:35:40|||||||||6
1744042180000|2025-04-07 16:09:40|||||||||4
1744101350000|2025-04-08 08:35:50|28.74|28.58|28.76|28.6|28.76|28.6|28.73|28.57|8
1744042190000|2025-04-07 16:09:50|||||||||3
1744101360000|2025-04-08 08:36:00|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|0
1744042200000|2025-04-07 16:10:00|30.31|30.15|30.31|30.15|30.37|30.21|30.31|30.15|20
1744101370000|2025-04-08 08:36:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|4
1744101380000|2025-04-08 08:36:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|4
1744042210000|2025-04-07 16:10:10|30.3|30.14|30.36|30.2|30.36|30.2|30.21|30.05|26
1744101390000|2025-04-08 08:36:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|2
1744042220000|2025-04-07 16:10:20|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|14
1744101400000|2025-04-08 08:36:40|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|1
1744042230000|2025-04-07 16:10:30|30.34|30.18|30.38|30.22|30.38|30.22|30.31|30.15|16
1744101410000|2025-04-08 08:36:50|||||||||5
1744042240000|2025-04-07 16:10:40|30.4|30.24|30.41|30.25|30.41|30.25|30.36|30.2|13
1744101420000|2025-04-08 08:37:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|3
1744042250000|2025-04-07 16:10:50|30.36|30.2|30.33|30.17|30.41|30.25|30.31|30.15|19
1744101450000|2025-04-08 08:37:30|28.74|28.58|28.74|28.58|28.78|28.62|28.73|28.57|3
1744042260000|2025-04-07 16:11:00|30.32|30.16|30.31|30.15|30.43|30.27|30.28|30.12|73
1744101460000|2025-04-08 08:37:40|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1744042270000|2025-04-07 16:11:10|30.29|30.13|30.26|30.1|30.33|30.17|30.26|30.1|25
1744101470000|2025-04-08 08:37:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1744042280000|2025-04-07 16:11:20|30.21|30.05|30.18|30.02|30.26|30.1|30.16|30|28
1744101480000|2025-04-08 08:38:00|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|10
1744042290000|2025-04-07 16:11:30|30.2|30.04|30.16|30|30.2|30.04|30.11|29.95|26
1744101490000|2025-04-08 08:38:10|28.71|28.55|28.73|28.57|28.73|28.57|28.69|28.53|0
1744042300000|2025-04-07 16:11:40|30.13|29.97|30.02|29.86|30.15|29.99|30|29.84|57
1744101510000|2025-04-08 08:38:30|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|6
1744101520000|2025-04-08 08:38:40|||||||||1
1744042310000|2025-04-07 16:11:50|30|29.84|30.05|29.89|30.08|29.92|29.99|29.83|15
1744101530000|2025-04-08 08:38:50|28.67|28.51|28.58|28.42|28.67|28.51|28.56|28.4|10
1744042320000|2025-04-07 16:12:00|30.04|29.88|30|29.84|30.11|29.95|30|29.84|26
1744101540000|2025-04-08 08:39:00|28.57|28.41|28.56|28.4|28.58|28.42|28.56|28.4|4
1744042330000|2025-04-07 16:12:10|29.96|29.8|30|29.84|30.01|29.85|29.9|29.74|58
1744101550000|2025-04-08 08:39:10|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|0
1744042340000|2025-04-07 16:12:20|30.01|29.85|30.06|29.9|30.06|29.9|29.96|29.8|49
1744101560000|2025-04-08 08:39:20|28.6|28.44|28.57|28.41|28.61|28.45|28.56|28.4|14
1744042350000|2025-04-07 16:12:30|30.08|29.92|30.16|30|30.18|30.02|30.08|29.92|23
1744101570000|2025-04-08 08:39:30|28.58|28.42|28.61|28.45|28.61|28.45|28.57|28.41|0
1744042360000|2025-04-07 16:12:40|30.18|30.02|30.14|29.98|30.18|30.02|30.09|29.93|21
1744101580000|2025-04-08 08:39:40|28.62|28.46|28.63|28.47|28.63|28.47|28.61|28.45|0
1744042370000|2025-04-07 16:12:50|30.16|30|30.14|29.98|30.19|30.03|30.13|29.97|38
1744101590000|2025-04-08 08:39:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1744042380000|2025-04-07 16:13:00|30.13|29.97|30.01|29.85|30.14|29.98|29.98|29.82|33
1744101600000|2025-04-08 08:40:00|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|0
1744042390000|2025-04-07 16:13:10|29.98|29.82|29.99|29.83|30.03|29.87|29.91|29.75|33
1744101610000|2025-04-08 08:40:10|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|0
1744042400000|2025-04-07 16:13:20|29.98|29.82|29.9|29.74|30.01|29.85|29.9|29.74|36
1744101620000|2025-04-08 08:40:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1744042410000|2025-04-07 16:13:30|29.91|29.75|29.85|29.69|29.91|29.75|29.85|29.69|34
1744101640000|2025-04-08 08:40:40|||||||||2
1744042420000|2025-04-07 16:13:40|29.84|29.68|29.74|29.58|29.84|29.68|29.7|29.54|42
1744101650000|2025-04-08 08:40:50|28.62|28.46|28.61|28.45|28.63|28.47|28.61|28.45|5
1744101660000|2025-04-08 08:41:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|0
1744042430000|2025-04-07 16:13:50|29.76|29.6|29.85|29.69|29.89|29.73|29.74|29.58|17
1744101670000|2025-04-08 08:41:10|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|9
1744042440000|2025-04-07 16:14:00|29.87|29.71|29.95|29.79|29.96|29.8|29.84|29.68|14
1744101690000|2025-04-08 08:41:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1744042450000|2025-04-07 16:14:10|29.9|29.74|29.92|29.76|29.96|29.8|29.9|29.74|25
1744101710000|2025-04-08 08:41:50|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|5
1744042460000|2025-04-07 16:14:20|29.9|29.74|29.84|29.68|29.9|29.74|29.8|29.64|12
1744101720000|2025-04-08 08:42:00|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|3
1744042470000|2025-04-07 16:14:30|29.79|29.63|29.94|29.78|29.94|29.78|29.79|29.63|85
1744101740000|2025-04-08 08:42:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744042480000|2025-04-07 16:14:40|29.95|29.79|29.84|29.68|29.97|29.81|29.79|29.63|17
1744101750000|2025-04-08 08:42:30|28.6|28.44|28.62|28.46|28.63|28.47|28.58|28.42|3
1744042490000|2025-04-07 16:14:50|29.85|29.69|29.79|29.63|29.85|29.69|29.75|29.59|45
1744101760000|2025-04-08 08:42:40|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1744042500000|2025-04-07 16:15:00|29.8|29.64|29.79|29.63|29.85|29.69|29.63|29.47|56
1744101770000|2025-04-08 08:42:50|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|2
1744042510000|2025-04-07 16:15:10|29.8|29.64|29.84|29.68|29.89|29.73|29.8|29.64|21
1744101800000|2025-04-08 08:43:20|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|3
1744042520000|2025-04-07 16:15:20|29.82|29.66|29.82|29.66|29.84|29.68|29.74|29.58|22
1744101820000|2025-04-08 08:43:40|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|3
1744042530000|2025-04-07 16:15:30|29.81|29.65|29.77|29.61|29.81|29.65|29.69|29.53|29
1744101830000|2025-04-08 08:43:50|||||||||6
1744042540000|2025-04-07 16:15:40|29.76|29.6|29.77|29.61|29.84|29.68|29.75|29.59|15
1744101840000|2025-04-08 08:44:00|||||||||1
1744042550000|2025-04-07 16:15:50|29.79|29.63|29.88|29.72|29.88|29.72|29.79|29.63|19
1744101850000|2025-04-08 08:44:10|28.55|28.39|28.56|28.4|28.56|28.4|28.53|28.37|9
1744042560000|2025-04-07 16:16:00|29.9|29.74|29.8|29.64|29.91|29.75|29.79|29.63|24
1744101860000|2025-04-08 08:44:20|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|30
1744042570000|2025-04-07 16:16:10|29.79|29.63|29.85|29.69|29.85|29.69|29.74|29.58|21
1744101870000|2025-04-08 08:44:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|3
1744042580000|2025-04-07 16:16:20|29.86|29.7|29.93|29.77|29.94|29.78|29.86|29.7|25
1744101880000|2025-04-08 08:44:40|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|6
1744042590000|2025-04-07 16:16:30|29.91|29.75|29.96|29.8|30.01|29.85|29.91|29.75|12
1744101890000|2025-04-08 08:44:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|35
1744042600000|2025-04-07 16:16:40|29.97|29.81|29.96|29.8|30.01|29.85|29.91|29.75|34
1744101930000|2025-04-08 08:45:30|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|14
1744042610000|2025-04-07 16:16:50|29.97|29.81|29.99|29.83|29.99|29.83|29.92|29.76|7
1744101940000|2025-04-08 08:45:40|||||||||6
1744042620000|2025-04-07 16:17:00|29.97|29.81|30.07|29.91|30.09|29.93|29.97|29.81|26
1744101950000|2025-04-08 08:45:50|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|11
1744042630000|2025-04-07 16:17:10|30.06|29.9|29.8|29.64|30.06|29.9|29.8|29.64|53
1744101960000|2025-04-08 08:46:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744042640000|2025-04-07 16:17:20|29.81|29.65|29.86|29.7|29.91|29.75|29.8|29.64|14
1744101970000|2025-04-08 08:46:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1744042650000|2025-04-07 16:17:30|29.85|29.69|29.85|29.69|29.86|29.7|29.8|29.64|13
1744101980000|2025-04-08 08:46:20|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|2
1744042660000|2025-04-07 16:17:40|29.86|29.7|30.01|29.85|30.01|29.85|29.86|29.7|15
1744101990000|2025-04-08 08:46:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744042670000|2025-04-07 16:17:50|30.02|29.86|30.02|29.86|30.06|29.9|30.01|29.85|12
1744102010000|2025-04-08 08:46:50|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|3
1744042680000|2025-04-07 16:18:00|30.04|29.88|30.17|30.01|30.17|30.01|30.02|29.86|39
1744102020000|2025-04-08 08:47:00|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|0
1744042690000|2025-04-07 16:18:10|30.18|30.02|30.22|30.06|30.22|30.06|30.14|29.98|9
1744102030000|2025-04-08 08:47:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|5
1744042700000|2025-04-07 16:18:20|30.23|30.07|30.29|30.13|30.29|30.13|30.23|30.07|16
1744042710000|2025-04-07 16:18:30|30.28|30.12|30.17|30.01|30.29|30.13|30.17|30.01|33
1744102040000|2025-04-08 08:47:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744042720000|2025-04-07 16:18:40|30.16|30|30.11|29.95|30.16|30|30.09|29.93|16
1744102050000|2025-04-08 08:47:30|||||||||2
1744042730000|2025-04-07 16:18:50|30.12|29.96|30.12|29.96|30.14|29.98|30.11|29.95|22
1744102070000|2025-04-08 08:47:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|6
1744042740000|2025-04-07 16:19:00|30.17|30.01|30.17|30.01|30.19|30.03|30.12|29.96|32
1744102080000|2025-04-08 08:48:00|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|0
1744042750000|2025-04-07 16:19:10|30.16|30|30.08|29.92|30.17|30.01|30.04|29.88|28
1744102090000|2025-04-08 08:48:10|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|9
1744042760000|2025-04-07 16:19:20|30.06|29.9|30|29.84|30.1|29.94|29.99|29.83|10
1744102100000|2025-04-08 08:48:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744042770000|2025-04-07 16:19:30|29.99|29.83|30|29.84|30.03|29.87|29.99|29.83|42
1744102110000|2025-04-08 08:48:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744042780000|2025-04-07 16:19:40|29.98|29.82|29.96|29.8|29.98|29.82|29.92|29.76|14
1744102120000|2025-04-08 08:48:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744042790000|2025-04-07 16:19:50|29.98|29.82|29.9|29.74|30|29.84|29.89|29.73|14
1744102130000|2025-04-08 08:48:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1744102140000|2025-04-08 08:49:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1744042800000|2025-04-07 16:20:00|29.94|29.78|29.95|29.79|30|29.84|29.94|29.78|18
1744102150000|2025-04-08 08:49:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744042810000|2025-04-07 16:20:10|29.94|29.78|29.89|29.73|30|29.84|29.89|29.73|35
1744102160000|2025-04-08 08:49:20|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|4
1744042820000|2025-04-07 16:20:20|29.9|29.74|30.09|29.93|30.09|29.93|29.89|29.73|12
1744102190000|2025-04-08 08:49:50|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|6
1744042830000|2025-04-07 16:20:30|30.11|29.95|30.16|30|30.16|30|30.11|29.95|6
1744102220000|2025-04-08 08:50:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744042840000|2025-04-07 16:20:40|30.15|29.99|30.16|30|30.17|30.01|30.11|29.95|12
1744102230000|2025-04-08 08:50:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744042850000|2025-04-07 16:20:50|30.17|30.01|30.06|29.9|30.17|30.01|30.05|29.89|11
1744102240000|2025-04-08 08:50:40|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|3
1744042860000|2025-04-07 16:21:00|30.07|29.91|30.05|29.89|30.16|30|30.05|29.89|15
1744102250000|2025-04-08 08:50:50|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|5
1744042870000|2025-04-07 16:21:10|30.06|29.9|30|29.84|30.06|29.9|30|29.84|8
1744102260000|2025-04-08 08:51:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|1
1744042880000|2025-04-07 16:21:20|30.01|29.85|30.01|29.85|30.06|29.9|30|29.84|11
1744102280000|2025-04-08 08:51:20|28.57|28.41|28.57|28.41|28.57|28.41|28.52|28.36|3
1744042890000|2025-04-07 16:21:30|30.03|29.87|30.16|30|30.17|30.01|30.03|29.87|6
1744102290000|2025-04-08 08:51:30|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|2
1744042900000|2025-04-07 16:21:40|30.17|30.01|30.26|30.1|30.26|30.1|30.17|30.01|13
1744102330000|2025-04-08 08:52:10|28.56|28.4|28.57|28.41|28.57|28.41|28.54|28.38|2
1744042910000|2025-04-07 16:21:50|30.27|30.11|30.29|30.13|30.34|30.18|30.27|30.11|13
1744102360000|2025-04-08 08:52:40|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|10
1744042920000|2025-04-07 16:22:00|30.27|30.11|30.27|30.11|30.29|30.13|30.24|30.08|36
1744102370000|2025-04-08 08:52:50|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|3
1744042930000|2025-04-07 16:22:10|30.29|30.13|30.29|30.13|30.34|30.18|30.28|30.12|9
1744102380000|2025-04-08 08:53:00|28.66|28.5|28.69|28.53|28.72|28.56|28.66|28.5|9
1744042940000|2025-04-07 16:22:20|30.27|30.11|30.21|30.05|30.29|30.13|30.21|30.05|9
1744102390000|2025-04-08 08:53:10|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|5
1744042950000|2025-04-07 16:22:30|30.22|30.06|30.22|30.06|30.25|30.09|30.17|30.01|17
1744102400000|2025-04-08 08:53:20|28.74|28.58|28.74|28.58|28.74|28.58|28.72|28.56|1
1744042960000|2025-04-07 16:22:40|30.23|30.07|30.17|30.01|30.23|30.07|30.17|30.01|9
1744102410000|2025-04-08 08:53:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1744042970000|2025-04-07 16:22:50|30.16|30|30.19|30.03|30.19|30.03|30.12|29.96|26
1744102420000|2025-04-08 08:53:40|28.7|28.54|28.7|28.54|28.7|28.54|28.69|28.53|1
1744042980000|2025-04-07 16:23:00|30.24|30.08|30.24|30.08|30.3|30.14|30.24|30.08|61
1744102450000|2025-04-08 08:54:10|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|1
1744042990000|2025-04-07 16:23:10|30.25|30.09|30.32|30.16|30.32|30.16|30.25|30.09|13
1744102460000|2025-04-08 08:54:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1744043000000|2025-04-07 16:23:20|30.34|30.18|30.19|30.03|30.35|30.19|30.17|30.01|57
1744102470000|2025-04-08 08:54:30|28.67|28.51|28.61|28.45|28.67|28.51|28.61|28.45|8
1744043010000|2025-04-07 16:23:30|30.18|30.02|30.24|30.08|30.27|30.11|30.18|30.02|21
1744102480000|2025-04-08 08:54:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|5
1744043020000|2025-04-07 16:23:40|30.23|30.07|30.22|30.06|30.24|30.08|30.22|30.06|6
1744102490000|2025-04-08 08:54:50|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|39
1744043030000|2025-04-07 16:23:50|30.21|30.05|30.02|29.86|30.21|30.05|29.99|29.83|11
1744043040000|2025-04-07 16:24:00|30.01|29.85|30.09|29.93|30.1|29.94|30.01|29.85|11
1744102500000|2025-04-08 08:55:00|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1744043050000|2025-04-07 16:24:10|30.1|29.94|30.06|29.9|30.14|29.98|30.06|29.9|18
1744102510000|2025-04-08 08:55:10|28.67|28.51|28.67|28.51|28.69|28.53|28.67|28.51|0
1744102520000|2025-04-08 08:55:20|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|0
1744043060000|2025-04-07 16:24:20|30.07|29.91|29.98|29.82|30.07|29.91|29.96|29.8|7
1744102530000|2025-04-08 08:55:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|2
1744043070000|2025-04-07 16:24:30|29.96|29.8|29.96|29.8|29.98|29.82|29.87|29.71|22
1744102540000|2025-04-08 08:55:40|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|8
1744043080000|2025-04-07 16:24:40|29.93|29.77|29.96|29.8|29.96|29.8|29.91|29.75|10
1744102550000|2025-04-08 08:55:50|28.61|28.45|28.61|28.45|28.64|28.48|28.61|28.45|4
1744043090000|2025-04-07 16:24:50|29.97|29.81|29.97|29.81|29.97|29.81|29.93|29.77|10
1744102560000|2025-04-08 08:56:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744102570000|2025-04-08 08:56:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1744043100000|2025-04-07 16:25:00|29.96|29.8|29.9|29.74|29.96|29.8|29.88|29.72|18
1744102580000|2025-04-08 08:56:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744043110000|2025-04-07 16:25:10|29.95|29.79|29.9|29.74|29.96|29.8|29.88|29.72|25
1744102590000|2025-04-08 08:56:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|6
1744043120000|2025-04-07 16:25:20|29.91|29.75|29.74|29.58|29.91|29.75|29.74|29.58|72
1744102600000|2025-04-08 08:56:40|28.56|28.4|28.47|28.31|28.56|28.4|28.47|28.31|18
1744043130000|2025-04-07 16:25:30|29.69|29.53|29.8|29.64|29.82|29.66|29.69|29.53|33
1744102610000|2025-04-08 08:56:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|2
1744043140000|2025-04-07 16:25:40|29.79|29.63|29.84|29.68|29.85|29.69|29.78|29.62|9
1744102620000|2025-04-08 08:57:00|||||||||5
1744043150000|2025-04-07 16:25:50|29.79|29.63|29.8|29.64|29.9|29.74|29.79|29.63|52
1744102630000|2025-04-08 08:57:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|4
1744043160000|2025-04-07 16:26:00|29.85|29.69|29.88|29.72|29.9|29.74|29.85|29.69|16
1744102640000|2025-04-08 08:57:20|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|0
1744043170000|2025-04-07 16:26:10|29.9|29.74|29.86|29.7|29.96|29.8|29.85|29.69|26
1744102650000|2025-04-08 08:57:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744043180000|2025-04-07 16:26:20|29.9|29.74|29.91|29.75|29.91|29.75|29.86|29.7|41
1744102660000|2025-04-08 08:57:40|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744043190000|2025-04-07 16:26:30|29.86|29.7|29.76|29.6|29.86|29.7|29.75|29.59|88
1744102670000|2025-04-08 08:57:50|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|2
1744043200000|2025-04-07 16:26:40|29.75|29.59|29.65|29.49|29.75|29.59|29.65|29.49|73
1744102680000|2025-04-08 08:58:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|0
1744043210000|2025-04-07 16:26:50|29.69|29.53|29.59|29.43|29.69|29.53|29.59|29.43|33
1744102690000|2025-04-08 08:58:10|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744043220000|2025-04-07 16:27:00|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|47
1744102700000|2025-04-08 08:58:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1744043230000|2025-04-07 16:27:10|29.65|29.49|29.74|29.58|29.74|29.58|29.65|29.49|32
1744102720000|2025-04-08 08:58:40|||||||||4
1744043240000|2025-04-07 16:27:20|29.73|29.57|29.82|29.66|29.82|29.66|29.7|29.54|8
1744102730000|2025-04-08 08:58:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744043250000|2025-04-07 16:27:30|29.84|29.68|29.9|29.74|29.93|29.77|29.8|29.64|28
1744102760000|2025-04-08 08:59:20|28.36|28.2|28.41|28.25|28.41|28.25|28.36|28.2|9
1744043260000|2025-04-07 16:27:40|29.91|29.75|29.93|29.77|29.93|29.77|29.9|29.74|6
1744102770000|2025-04-08 08:59:30|28.39|28.23|28.37|28.21|28.39|28.23|28.36|28.2|8
1744043270000|2025-04-07 16:27:50|29.95|29.79|29.98|29.82|30|29.84|29.91|29.75|16
1744102780000|2025-04-08 08:59:40|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|28
1744043280000|2025-04-07 16:28:00|30|29.84|30.05|29.89|30.11|29.95|30|29.84|45
1744102800000|2025-04-08 09:00:00|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|11
1744043290000|2025-04-07 16:28:10|30.06|29.9|30.03|29.87|30.06|29.9|30.01|29.85|11
1744102810000|2025-04-08 09:00:10|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744043300000|2025-04-07 16:28:20|30.04|29.88|29.95|29.79|30.06|29.9|29.95|29.79|20
1744102820000|2025-04-08 09:00:20|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|4
1744043310000|2025-04-07 16:28:30|29.98|29.82|29.95|29.79|30|29.84|29.95|29.79|9
1744102830000|2025-04-08 09:00:30|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744043320000|2025-04-07 16:28:40|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|5
1744102840000|2025-04-08 09:00:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|7
1744043330000|2025-04-07 16:28:50|30.05|29.89|29.96|29.8|30.06|29.9|29.95|29.79|5
1744102850000|2025-04-08 09:00:50|28.42|28.26|28.42|28.26|28.42|28.26|28.39|28.23|1
1744043340000|2025-04-07 16:29:00|29.95|29.79|30.01|29.85|30.05|29.89|29.95|29.79|13
1744102860000|2025-04-08 09:01:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|5
1744043350000|2025-04-07 16:29:10|30.03|29.87|29.97|29.81|30.03|29.87|29.97|29.81|2
1744102870000|2025-04-08 09:01:10|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|4
1744043360000|2025-04-07 16:29:20|29.98|29.82|29.89|29.73|30|29.84|29.89|29.73|19
1744102880000|2025-04-08 09:01:20|28.46|28.3|28.44|28.28|28.46|28.3|28.42|28.26|3
1744043370000|2025-04-07 16:29:30|29.9|29.74|29.89|29.73|29.94|29.78|29.89|29.73|7
1744102890000|2025-04-08 09:01:30|28.42|28.26|28.42|28.26|28.45|28.29|28.42|28.26|3
1744043380000|2025-04-07 16:29:40|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|5
1744102900000|2025-04-08 09:01:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1744043390000|2025-04-07 16:29:50|29.91|29.75|29.97|29.81|29.99|29.83|29.91|29.75|8
1744102910000|2025-04-08 09:01:50|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|3
1744102930000|2025-04-08 09:02:10|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|5
1744043400000|2025-04-07 16:30:00|29.98|29.82|30.07|29.91|30.1|29.94|29.97|29.81|40
1744102940000|2025-04-08 09:02:20|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|0
1744043410000|2025-04-07 16:30:10|30.1|29.94|30.12|29.96|30.14|29.98|30.07|29.91|22
1744102950000|2025-04-08 09:02:30|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|13
1744043420000|2025-04-07 16:30:20|30.14|29.98|30.14|29.98|30.15|29.99|30.09|29.93|19
1744102960000|2025-04-08 09:02:40|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|5
1744043430000|2025-04-07 16:30:30|30.18|30.02|30.01|29.85|30.18|30.02|30.01|29.85|15
1744102970000|2025-04-08 09:02:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|1
1744043440000|2025-04-07 16:30:40|29.97|29.81|30.13|29.97|30.14|29.98|29.97|29.81|13
1744102980000|2025-04-08 09:03:00|28.48|28.32|28.5|28.34|28.52|28.36|28.48|28.32|3
1744043450000|2025-04-07 16:30:50|30.12|29.96|30.07|29.91|30.13|29.97|30.06|29.9|10
1744102990000|2025-04-08 09:03:10|28.52|28.36|28.5|28.34|28.52|28.36|28.47|28.31|4
1744043460000|2025-04-07 16:31:00|30.09|29.93|30.09|29.93|30.09|29.93|30.02|29.86|5
1744103000000|2025-04-08 09:03:20|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|2
1744043470000|2025-04-07 16:31:10|30.07|29.91|29.96|29.8|30.09|29.93|29.96|29.8|20
1744103010000|2025-04-08 09:03:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1744043480000|2025-04-07 16:31:20|29.95|29.79|29.93|29.77|29.97|29.81|29.91|29.75|24
1744103020000|2025-04-08 09:03:40|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|1
1744043490000|2025-04-07 16:31:30|29.95|29.79|29.85|29.69|29.96|29.8|29.85|29.69|12
1744103030000|2025-04-08 09:03:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|7
1744043500000|2025-04-07 16:31:40|29.81|29.65|29.84|29.68|29.9|29.74|29.79|29.63|36
1744103040000|2025-04-08 09:04:00|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|3
1744043510000|2025-04-07 16:31:50|29.82|29.66|29.74|29.58|29.82|29.66|29.72|29.56|16
1744103050000|2025-04-08 09:04:10|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|3
1744043520000|2025-04-07 16:32:00|29.75|29.59|29.8|29.64|29.83|29.67|29.74|29.58|64
1744103070000|2025-04-08 09:04:30|||||||||1
1744043530000|2025-04-07 16:32:10|29.79|29.63|29.8|29.64|29.84|29.68|29.74|29.58|35
1744103080000|2025-04-08 09:04:40|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|1
1744043540000|2025-04-07 16:32:20|29.79|29.63|29.72|29.56|29.82|29.66|29.72|29.56|22
1744103100000|2025-04-08 09:05:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|0
1744043550000|2025-04-07 16:32:30|29.74|29.58|29.71|29.55|29.76|29.6|29.65|29.49|29
1744103120000|2025-04-08 09:05:20|28.41|28.25|28.42|28.26|28.42|28.26|28.37|28.21|0
1744043560000|2025-04-07 16:32:40|29.73|29.57|29.65|29.49|29.73|29.57|29.6|29.44|55
1744103130000|2025-04-08 09:05:30|28.41|28.25|28.41|28.25|28.42|28.26|28.41|28.25|0
1744043570000|2025-04-07 16:32:50|29.68|29.52|29.75|29.59|29.75|29.59|29.67|29.51|61
1744103140000|2025-04-08 09:05:40|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|0
1744043580000|2025-04-07 16:33:00|29.73|29.57|29.78|29.62|29.8|29.64|29.7|29.54|16
1744103150000|2025-04-08 09:05:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744043590000|2025-04-07 16:33:10|29.75|29.59|29.75|29.59|29.8|29.64|29.75|29.59|13
1744103160000|2025-04-08 09:06:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|10
1744043600000|2025-04-07 16:33:20|29.7|29.54|29.7|29.54|29.75|29.59|29.7|29.54|15
1744103170000|2025-04-08 09:06:10|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1744043610000|2025-04-07 16:33:30|29.72|29.56|29.81|29.65|29.81|29.65|29.72|29.56|8
1744103180000|2025-04-08 09:06:20|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744043620000|2025-04-07 16:33:40|29.83|29.67|30.02|29.86|30.02|29.86|29.81|29.65|13
1744103190000|2025-04-08 09:06:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744043630000|2025-04-07 16:33:50|30.04|29.88|29.97|29.81|30.05|29.89|29.97|29.81|18
1744103200000|2025-04-08 09:06:40|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|30
1744043640000|2025-04-07 16:34:00|29.96|29.8|29.92|29.76|29.96|29.8|29.91|29.75|18
1744103210000|2025-04-08 09:06:50|28.36|28.2|28.42|28.26|28.42|28.26|28.36|28.2|14
1744043650000|2025-04-07 16:34:10|29.94|29.78|29.99|29.83|30.07|29.91|29.94|29.78|16
1744103220000|2025-04-08 09:07:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|4
1744043660000|2025-04-07 16:34:20|30.01|29.85|29.97|29.81|30.02|29.86|29.97|29.81|32
1744103240000|2025-04-08 09:07:20|||||||||1
1744043670000|2025-04-07 16:34:30|29.92|29.76|29.91|29.75|29.94|29.78|29.91|29.75|5
1744103250000|2025-04-08 09:07:30|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|36
1744043680000|2025-04-07 16:34:40|29.92|29.76|29.9|29.74|29.94|29.78|29.9|29.74|13
1744103260000|2025-04-08 09:07:40|28.44|28.28|28.39|28.23|28.45|28.29|28.39|28.23|13
1744043690000|2025-04-07 16:34:50|29.91|29.75|29.91|29.75|29.96|29.8|29.91|29.75|15
1744103270000|2025-04-08 09:07:50|28.37|28.21|28.42|28.26|28.42|28.26|28.37|28.21|8
1744043700000|2025-04-07 16:35:00|29.9|29.74|29.91|29.75|29.96|29.8|29.9|29.74|15
1744103280000|2025-04-08 09:08:00|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744043710000|2025-04-07 16:35:10|29.93|29.77|29.96|29.8|29.97|29.81|29.93|29.77|15
1744103290000|2025-04-08 09:08:10|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|3
1744043720000|2025-04-07 16:35:20|29.97|29.81|29.97|29.81|29.97|29.81|29.91|29.75|6
1744103310000|2025-04-08 09:08:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1744043730000|2025-04-07 16:35:30|29.99|29.83|30.03|29.87|30.08|29.92|29.99|29.83|15
1744103320000|2025-04-08 09:08:40|||||||||3
1744043740000|2025-04-07 16:35:40|30.02|29.86|29.97|29.81|30.03|29.87|29.97|29.81|12
1744103330000|2025-04-08 09:08:50|||||||||2
1744043750000|2025-04-07 16:35:50|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|5
1744103340000|2025-04-08 09:09:00|28.41|28.25|28.41|28.25|28.42|28.26|28.37|28.21|1
1744043760000|2025-04-07 16:36:00|29.96|29.8|30.01|29.85|30.06|29.9|29.93|29.77|66
1744103350000|2025-04-08 09:09:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1744043770000|2025-04-07 16:36:10|30.04|29.88|30.07|29.91|30.07|29.91|30.01|29.85|4
1744103360000|2025-04-08 09:09:20|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|2
1744043780000|2025-04-07 16:36:20|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|13
1744103370000|2025-04-08 09:09:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744043790000|2025-04-07 16:36:30|30|29.84|30.01|29.85|30.06|29.9|30|29.84|12
1744103380000|2025-04-08 09:09:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1744043800000|2025-04-07 16:36:40|30.02|29.86|30.06|29.9|30.07|29.91|30.01|29.85|3
1744103390000|2025-04-08 09:09:50|28.36|28.2|28.36|28.2|28.37|28.21|28.36|28.2|3
1744043810000|2025-04-07 16:36:50|30.07|29.91|30.01|29.85|30.12|29.96|30.01|29.85|3
1744103400000|2025-04-08 09:10:00|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|0
1744043820000|2025-04-07 16:37:00|30.06|29.9|30.06|29.9|30.11|29.95|30.04|29.88|2
1744103410000|2025-04-08 09:10:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|1
1744043830000|2025-04-07 16:37:10|30.07|29.91|30.1|29.94|30.12|29.96|30.07|29.91|6
1744103420000|2025-04-08 09:10:20|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|4
1744043840000|2025-04-07 16:37:20|30.11|29.95|30.16|30|30.19|30.03|30.11|29.95|37
1744103430000|2025-04-08 09:10:30|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|30
1744043850000|2025-04-07 16:37:30|30.17|30.01|30.04|29.88|30.17|30.01|30.01|29.85|18
1744103440000|2025-04-08 09:10:40|||||||||2
1744043860000|2025-04-07 16:37:40|30.03|29.87|30.06|29.9|30.07|29.91|30.02|29.86|4
1744103460000|2025-04-08 09:11:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|11
1744043870000|2025-04-07 16:37:50|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|2
1744103480000|2025-04-08 09:11:20|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|16
1744043880000|2025-04-07 16:38:00|30.09|29.93|30.1|29.94|30.11|29.95|30.06|29.9|4
1744103490000|2025-04-08 09:11:30|||||||||2
1744043890000|2025-04-07 16:38:10|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|3
1744103510000|2025-04-08 09:11:50|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|8
1744043900000|2025-04-07 16:38:20|30.1|29.94|30.11|29.95|30.16|30|30.08|29.92|11
1744103530000|2025-04-08 09:12:10|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|7
1744043910000|2025-04-07 16:38:30|30.13|29.97|30.21|30.05|30.21|30.05|30.13|29.97|5
1744103540000|2025-04-08 09:12:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1744043920000|2025-04-07 16:38:40|30.16|30|30.21|30.05|30.22|30.06|30.16|30|7
1744103550000|2025-04-08 09:12:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1744043930000|2025-04-07 16:38:50|30.22|30.06|30.1|29.94|30.22|30.06|30.1|29.94|5
1744103560000|2025-04-08 09:12:40|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|0
1744043940000|2025-04-07 16:39:00|30.11|29.95|30.16|30|30.16|30|30.1|29.94|6
1744103570000|2025-04-08 09:12:50|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|5
1744043950000|2025-04-07 16:39:10|30.15|29.99|30.13|29.97|30.16|30|30.11|29.95|9
1744103580000|2025-04-08 09:13:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744043960000|2025-04-07 16:39:20|30.11|29.95|30.15|29.99|30.15|29.99|30.1|29.94|1
1744103590000|2025-04-08 09:13:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|7
1744043970000|2025-04-07 16:39:30|30.16|30|30.21|30.05|30.21|30.05|30.15|29.99|7
1744103600000|2025-04-08 09:13:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|2
1744043980000|2025-04-07 16:39:40|30.22|30.06|30.27|30.11|30.27|30.11|30.22|30.06|6
1744103610000|2025-04-08 09:13:30|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|3
1744043990000|2025-04-07 16:39:50|30.29|30.13|30.27|30.11|30.3|30.14|30.27|30.11|5
1744103620000|2025-04-08 09:13:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744044000000|2025-04-07 16:40:00|30.3|30.14|30.37|30.21|30.42|30.26|30.27|30.11|43
1744103630000|2025-04-08 09:13:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1744103640000|2025-04-08 09:14:00|||||||||2
1744044010000|2025-04-07 16:40:10|30.38|30.22|30.26|30.1|30.4|30.24|30.26|30.1|13
1744103650000|2025-04-08 09:14:10|28.3|28.14|28.31|28.15|28.33|28.17|28.3|28.14|18
1744044020000|2025-04-07 16:40:20|30.25|30.09|30.16|30|30.25|30.09|30.16|30|13
1744103660000|2025-04-08 09:14:20|||||||||1
1744044030000|2025-04-07 16:40:30|30.11|29.95|30.2|30.04|30.2|30.04|30.06|29.9|18
1744103690000|2025-04-08 09:14:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1744044040000|2025-04-07 16:40:40|30.22|30.06|30.25|30.09|30.25|30.09|30.17|30.01|2
1744103700000|2025-04-08 09:15:00|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|27
1744044050000|2025-04-07 16:40:50|30.23|30.07|30.25|30.09|30.25|30.09|30.22|30.06|4
1744103710000|2025-04-08 09:15:10|||||||||1
1744044060000|2025-04-07 16:41:00|30.22|30.06|30.27|30.11|30.33|30.17|30.22|30.06|9
1744103720000|2025-04-08 09:15:20|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|1
1744044070000|2025-04-07 16:41:10|30.28|30.12|30.38|30.22|30.39|30.23|30.28|30.12|29
1744103730000|2025-04-08 09:15:30|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744044080000|2025-04-07 16:41:20|30.35|30.19|30.37|30.21|30.39|30.23|30.31|30.15|11
1744103740000|2025-04-08 09:15:40|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|8
1744044090000|2025-04-07 16:41:30|30.38|30.22|30.37|30.21|30.38|30.22|30.35|30.19|0
1744103750000|2025-04-08 09:15:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744044100000|2025-04-07 16:41:40|30.36|30.2|30.38|30.22|30.39|30.23|30.33|30.17|3
1744103760000|2025-04-08 09:16:00|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|2
1744044110000|2025-04-07 16:41:50|30.39|30.23|30.4|30.24|30.42|30.26|30.37|30.21|12
1744103770000|2025-04-08 09:16:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|0
1744044120000|2025-04-07 16:42:00|30.41|30.25|30.56|30.4|30.56|30.4|30.41|30.25|17
1744103780000|2025-04-08 09:16:20|28.32|28.16|28.33|28.17|28.34|28.18|28.31|28.15|2
1744044130000|2025-04-07 16:42:10|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|19
1744103790000|2025-04-08 09:16:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744044140000|2025-04-07 16:42:20|30.59|30.43|30.61|30.45|30.62|30.46|30.51|30.35|56
1744103810000|2025-04-08 09:16:50|28.32|28.16|28.34|28.18|28.36|28.2|28.31|28.15|4
1744044150000|2025-04-07 16:42:30|30.6|30.44|30.56|30.4|30.6|30.44|30.56|30.4|52
1744103820000|2025-04-08 09:17:00|28.33|28.17|28.31|28.15|28.34|28.18|28.31|28.15|0
1744044160000|2025-04-07 16:42:40|30.57|30.41|30.56|30.4|30.6|30.44|30.56|30.4|15
1744103830000|2025-04-08 09:17:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|0
1744044170000|2025-04-07 16:42:50|30.55|30.39|30.48|30.32|30.55|30.39|30.45|30.29|30
1744103850000|2025-04-08 09:17:30|||||||||1
1744044180000|2025-04-07 16:43:00|30.5|30.34|30.55|30.39|30.56|30.4|30.5|30.34|9
1744103870000|2025-04-08 09:17:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744103880000|2025-04-08 09:18:00|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|1
1744044190000|2025-04-07 16:43:10|30.56|30.4|30.56|30.4|30.56|30.4|30.53|30.37|8
1744103890000|2025-04-08 09:18:10|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|3
1744103900000|2025-04-08 09:18:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744044200000|2025-04-07 16:43:20|30.52|30.36|30.56|30.4|30.56|30.4|30.51|30.35|7
1744103920000|2025-04-08 09:18:40|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|4
1744044210000|2025-04-07 16:43:30|30.55|30.39|30.51|30.35|30.55|30.39|30.46|30.3|7
1744044220000|2025-04-07 16:43:40|30.53|30.37|30.47|30.31|30.54|30.38|30.42|30.26|20
1744103930000|2025-04-08 09:18:50|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|1
1744044230000|2025-04-07 16:43:50|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|63
1744103940000|2025-04-08 09:19:00|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|2
1744044240000|2025-04-07 16:44:00|30.59|30.43|30.61|30.45|30.64|30.48|30.57|30.41|123
1744103950000|2025-04-08 09:19:10|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|5
1744044250000|2025-04-07 16:44:10|30.6|30.44|30.61|30.45|30.61|30.45|30.56|30.4|40
1744103960000|2025-04-08 09:19:20|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|1
1744044260000|2025-04-07 16:44:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|16
1744103980000|2025-04-08 09:19:40|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1744044270000|2025-04-07 16:44:30|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|5
1744103990000|2025-04-08 09:19:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|3
1744044280000|2025-04-07 16:44:40|30.58|30.42|30.5|30.34|30.58|30.42|30.45|30.29|27
1744104010000|2025-04-08 09:20:10|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744044290000|2025-04-07 16:44:50|30.51|30.35|30.53|30.37|30.55|30.39|30.5|30.34|26
1744104020000|2025-04-08 09:20:20|||||||||1
1744044300000|2025-04-07 16:45:00|30.51|30.35|30.56|30.4|30.57|30.41|30.5|30.34|35
1744104030000|2025-04-08 09:20:30|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|1
1744044310000|2025-04-07 16:45:10|30.57|30.41|30.5|30.34|30.57|30.41|30.46|30.3|11
1744104040000|2025-04-08 09:20:40|28.38|28.22|28.38|28.22|28.4|28.24|28.37|28.21|2
1744044320000|2025-04-07 16:45:20|30.51|30.35|30.59|30.43|30.59|30.43|30.51|30.35|277
1744104050000|2025-04-08 09:20:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744044330000|2025-04-07 16:45:30|30.57|30.41|30.52|30.36|30.61|30.45|30.52|30.36|109
1744104060000|2025-04-08 09:21:00|28.33|28.17|28.27|28.11|28.33|28.17|28.27|28.11|9
1744044340000|2025-04-07 16:45:40|30.51|30.35|30.56|30.4|30.56|30.4|30.46|30.3|42
1744104070000|2025-04-08 09:21:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|6
1744044350000|2025-04-07 16:45:50|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|44
1744104080000|2025-04-08 09:21:20|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|0
1744044360000|2025-04-07 16:46:00|30.55|30.39|30.52|30.36|30.55|30.39|30.51|30.35|26
1744104090000|2025-04-08 09:21:30|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|1
1744044370000|2025-04-07 16:46:10|30.51|30.35|30.41|30.25|30.51|30.35|30.36|30.2|45
1744104100000|2025-04-08 09:21:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744044380000|2025-04-07 16:46:20|30.42|30.26|30.43|30.27|30.46|30.3|30.38|30.22|25
1744104110000|2025-04-08 09:21:50|||||||||3
1744044390000|2025-04-07 16:46:30|30.45|30.29|30.33|30.17|30.45|30.29|30.32|30.16|56
1744104120000|2025-04-08 09:22:00|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|5
1744044400000|2025-04-07 16:46:40|30.35|30.19|30.43|30.27|30.43|30.27|30.35|30.19|11
1744104130000|2025-04-08 09:22:10|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|0
1744044410000|2025-04-07 16:46:50|30.46|30.3|30.48|30.32|30.48|30.32|30.45|30.29|33
1744104140000|2025-04-08 09:22:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744044420000|2025-04-07 16:47:00|30.46|30.3|30.45|30.29|30.48|30.32|30.45|30.29|4
1744104150000|2025-04-08 09:22:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744044430000|2025-04-07 16:47:10|30.43|30.27|30.44|30.28|30.44|30.28|30.4|30.24|19
1744104160000|2025-04-08 09:22:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744044440000|2025-04-07 16:47:20|30.43|30.27|30.33|30.17|30.43|30.27|30.31|30.15|16
1744104170000|2025-04-08 09:22:50|||||||||2
1744044450000|2025-04-07 16:47:30|30.34|30.18|30.43|30.27|30.43|30.27|30.33|30.17|14
1744104180000|2025-04-08 09:23:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|1
1744044460000|2025-04-07 16:47:40|30.4|30.24|30.38|30.22|30.41|30.25|30.38|30.22|2
1744104190000|2025-04-08 09:23:10|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|10
1744044470000|2025-04-07 16:47:50|30.39|30.23|30.33|30.17|30.4|30.24|30.28|30.12|44
1744104200000|2025-04-08 09:23:20|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|4
1744044480000|2025-04-07 16:48:00|30.35|30.19|30.42|30.26|30.45|30.29|30.35|30.19|28
1744104210000|2025-04-08 09:23:30|28.3|28.14|28.32|28.16|28.32|28.16|28.28|28.12|1
1744044490000|2025-04-07 16:48:10|30.43|30.27|30.46|30.3|30.46|30.3|30.42|30.26|23
1744104220000|2025-04-08 09:23:40|28.3|28.14|28.3|28.14|28.32|28.16|28.27|28.11|1
1744044500000|2025-04-07 16:48:20|30.48|30.32|30.48|30.32|30.48|30.32|30.4|30.24|110
1744104230000|2025-04-08 09:23:50|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|1
1744044510000|2025-04-07 16:48:30|30.5|30.34|30.6|30.44|30.6|30.44|30.5|30.34|61
1744104240000|2025-04-08 09:24:00|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1744104250000|2025-04-08 09:24:10|28.33|28.17|28.35|28.19|28.37|28.21|28.33|28.17|0
1744044520000|2025-04-07 16:48:40|30.59|30.43|30.46|30.3|30.6|30.44|30.46|30.3|11
1744104260000|2025-04-08 09:24:20|28.33|28.17|28.33|28.17|28.35|28.19|28.32|28.16|0
1744044530000|2025-04-07 16:48:50|30.44|30.28|30.4|30.24|30.44|30.28|30.36|30.2|78
1744104270000|2025-04-08 09:24:30|||||||||2
1744044540000|2025-04-07 16:49:00|30.42|30.26|30.53|30.37|30.53|30.37|30.42|30.26|25
1744104280000|2025-04-08 09:24:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744044550000|2025-04-07 16:49:10|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|7
1744104290000|2025-04-08 09:24:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744044560000|2025-04-07 16:49:20|30.46|30.3|30.58|30.42|30.58|30.42|30.42|30.26|34
1744104300000|2025-04-08 09:25:00|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|5
1744044570000|2025-04-07 16:49:30|30.6|30.44|30.58|30.42|30.65|30.49|30.58|30.42|22
1744104310000|2025-04-08 09:25:10|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|2
1744044580000|2025-04-07 16:49:40|30.55|30.39|30.53|30.37|30.59|30.43|30.53|30.37|11
1744104320000|2025-04-08 09:25:20|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|8
1744044590000|2025-04-07 16:49:50|30.52|30.36|30.5|30.34|30.53|30.37|30.43|30.27|34
1744104330000|2025-04-08 09:25:30|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|3
1744044600000|2025-04-07 16:50:00|30.48|30.32|30.53|30.37|30.53|30.37|30.42|30.26|30
1744104340000|2025-04-08 09:25:40|28.44|28.28|28.43|28.27|28.48|28.32|28.43|28.27|0
1744044610000|2025-04-07 16:50:10|30.5|30.34|30.43|30.27|30.51|30.35|30.4|30.24|33
1744104350000|2025-04-08 09:25:50|28.46|28.3|28.46|28.3|28.48|28.32|28.43|28.27|1
1744044620000|2025-04-07 16:50:20|30.45|30.29|30.54|30.38|30.6|30.44|30.45|30.29|70
1744104360000|2025-04-08 09:26:00|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|15
1744044630000|2025-04-07 16:50:30|30.55|30.39|30.58|30.42|30.6|30.44|30.53|30.37|23
1744104370000|2025-04-08 09:26:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|5
1744044640000|2025-04-07 16:50:40|30.56|30.4|30.58|30.42|30.59|30.43|30.54|30.38|5
1744104380000|2025-04-08 09:26:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|3
1744044650000|2025-04-07 16:50:50|30.56|30.4|30.48|30.32|30.6|30.44|30.48|30.32|16
1744104390000|2025-04-08 09:26:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744044660000|2025-04-07 16:51:00|30.47|30.31|30.37|30.21|30.47|30.31|30.36|30.2|13
1744104400000|2025-04-08 09:26:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|1
1744044670000|2025-04-07 16:51:10|30.36|30.2|30.26|30.1|30.37|30.21|30.26|30.1|24
1744104410000|2025-04-08 09:26:50|28.46|28.3|28.45|28.29|28.48|28.32|28.45|28.29|3
1744044680000|2025-04-07 16:51:20|30.21|30.05|30.13|29.97|30.21|30.05|30.1|29.94|37
1744104420000|2025-04-08 09:27:00|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|5
1744044690000|2025-04-07 16:51:30|30.14|29.98|30.26|30.1|30.26|30.1|30.14|29.98|24
1744104430000|2025-04-08 09:27:10|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|0
1744044700000|2025-04-07 16:51:40|30.24|30.08|30.29|30.13|30.31|30.15|30.21|30.05|11
1744104440000|2025-04-08 09:27:20|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|5
1744044710000|2025-04-07 16:51:50|30.31|30.15|30.32|30.16|30.32|30.16|30.27|30.11|3
1744104450000|2025-04-08 09:27:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|6
1744044720000|2025-04-07 16:52:00|30.31|30.15|30.26|30.1|30.4|30.24|30.26|30.1|20
1744104460000|2025-04-08 09:27:40|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|2
1744044730000|2025-04-07 16:52:10|30.28|30.12|30.31|30.15|30.31|30.15|30.25|30.09|17
1744104470000|2025-04-08 09:27:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|7
1744044740000|2025-04-07 16:52:20|30.35|30.19|30.46|30.3|30.46|30.3|30.35|30.19|16
1744104480000|2025-04-08 09:28:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|4
1744044750000|2025-04-07 16:52:30|30.45|30.29|30.36|30.2|30.45|30.29|30.36|30.2|11
1744104490000|2025-04-08 09:28:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|7
1744044760000|2025-04-07 16:52:40|30.4|30.24|30.38|30.22|30.43|30.27|30.38|30.22|7
1744104500000|2025-04-08 09:28:20|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|2
1744044770000|2025-04-07 16:52:50|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|9
1744104510000|2025-04-08 09:28:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744044780000|2025-04-07 16:53:00|30.36|30.2|30.41|30.25|30.43|30.27|30.35|30.19|7
1744104520000|2025-04-08 09:28:40|28.4|28.24|28.41|28.25|28.43|28.27|28.4|28.24|2
1744044790000|2025-04-07 16:53:10|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|4
1744104530000|2025-04-08 09:28:50|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744044800000|2025-04-07 16:53:20|30.51|30.35|30.41|30.25|30.51|30.35|30.38|30.22|13
1744104540000|2025-04-08 09:29:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744044810000|2025-04-07 16:53:30|30.4|30.24|30.4|30.24|30.4|30.24|30.28|30.12|71
1744104550000|2025-04-08 09:29:10|28.33|28.17|28.35|28.19|28.38|28.22|28.33|28.17|3
1744044820000|2025-04-07 16:53:40|30.41|30.25|30.41|30.25|30.44|30.28|30.4|30.24|3
1744104560000|2025-04-08 09:29:20|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1744044830000|2025-04-07 16:53:50|30.4|30.24|30.41|30.25|30.46|30.3|30.35|30.19|25
1744104570000|2025-04-08 09:29:30|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1744044840000|2025-04-07 16:54:00|30.36|30.2|30.36|30.2|30.46|30.3|30.36|30.2|9
1744104580000|2025-04-08 09:29:40|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|0
1744044850000|2025-04-07 16:54:10|30.38|30.22|30.28|30.12|30.41|30.25|30.28|30.12|7
1744104590000|2025-04-08 09:29:50|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|2
1744044860000|2025-04-07 16:54:20|30.3|30.14|30.31|30.15|30.31|30.15|30.23|30.07|23
1744104600000|2025-04-08 09:30:00|28.35|28.19|28.32|28.16|28.35|28.19|28.32|28.16|1
1744104610000|2025-04-08 09:30:10|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|5
1744044870000|2025-04-07 16:54:30|30.3|30.14|30.25|30.09|30.3|30.14|30.2|30.04|5
1744104620000|2025-04-08 09:30:20|28.33|28.17|28.33|28.17|28.35|28.19|28.31|28.15|21
1744044880000|2025-04-07 16:54:40|30.26|30.1|30.25|30.09|30.31|30.15|30.25|30.09|12
1744104630000|2025-04-08 09:30:30|28.31|28.15|28.3|28.14|28.31|28.15|28.28|28.12|2
1744044890000|2025-04-07 16:54:50|30.26|30.1|30.21|30.05|30.26|30.1|30.2|30.04|9
1744104640000|2025-04-08 09:30:40|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|3
1744104650000|2025-04-08 09:30:50|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|8
1744044900000|2025-04-07 16:55:00|30.23|30.07|30.11|29.95|30.23|30.07|30.1|29.94|31
1744104660000|2025-04-08 09:31:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744044910000|2025-04-07 16:55:10|30.14|29.98|30.23|30.07|30.23|30.07|30.14|29.98|9
1744044920000|2025-04-07 16:55:20|30.25|30.09|30.31|30.15|30.31|30.15|30.25|30.09|6
1744044930000|2025-04-07 16:55:30|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|12
1744044940000|2025-04-07 16:55:40|30.32|30.16|30.35|30.19|30.36|30.2|30.31|30.15|5
1744044950000|2025-04-07 16:55:50|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|4
1744044960000|2025-04-07 16:56:00|30.35|30.19|30.41|30.25|30.41|30.25|30.35|30.19|13
1744044970000|2025-04-07 16:56:10|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|17
1744044980000|2025-04-07 16:56:20|30.4|30.24|30.47|30.31|30.47|30.31|30.36|30.2|61
1744044990000|2025-04-07 16:56:30|30.48|30.32|30.6|30.44|30.65|30.49|30.48|30.32|52
1744045000000|2025-04-07 16:56:40|30.61|30.45|30.56|30.4|30.65|30.49|30.56|30.4|26
1744045010000|2025-04-07 16:56:50|30.55|30.39|30.59|30.43|30.59|30.43|30.48|30.32|22
1744045020000|2025-04-07 16:57:00|30.58|30.42|30.58|30.42|30.63|30.47|30.58|30.42|6
1744045030000|2025-04-07 16:57:10|30.56|30.4|30.52|30.36|30.56|30.4|30.5|30.34|9
1744045040000|2025-04-07 16:57:20|30.5|30.34|30.52|30.36|30.53|30.37|30.5|30.34|1
1744045050000|2025-04-07 16:57:30|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|4
1744045060000|2025-04-07 16:57:40|30.47|30.31|30.55|30.39|30.57|30.41|30.47|30.31|6
1744045070000|2025-04-07 16:57:50|30.53|30.37|30.61|30.45|30.63|30.47|30.53|30.37|10
1744045080000|2025-04-07 16:58:00|30.6|30.44|30.68|30.52|30.68|30.52|30.6|30.44|3
1744045090000|2025-04-07 16:58:10|30.69|30.53|30.69|30.53|30.69|30.53|30.64|30.48|38
1744045100000|2025-04-07 16:58:20|30.68|30.52|30.66|30.5|30.69|30.53|30.64|30.48|29
1744045110000|2025-04-07 16:58:30|30.69|30.53|30.69|30.53|30.69|30.53|30.68|30.52|34
1744045120000|2025-04-07 16:58:40|30.65|30.49|30.59|30.43|30.65|30.49|30.59|30.43|8
1744045130000|2025-04-07 16:58:50|30.58|30.42|30.58|30.42|30.58|30.42|30.49|30.33|18
1744045140000|2025-04-07 16:59:00|30.53|30.37|30.58|30.42|30.58|30.42|30.45|30.29|27
1744045150000|2025-04-07 16:59:10|30.59|30.43|30.54|30.38|30.63|30.47|30.54|30.38|47
1744045160000|2025-04-07 16:59:20|30.53|30.37|30.51|30.35|30.54|30.38|30.48|30.32|7
1744045170000|2025-04-07 16:59:30|30.49|30.33|30.51|30.35|30.53|30.37|30.49|30.33|2
1744045180000|2025-04-07 16:59:40|30.53|30.37|30.54|30.38|30.54|30.38|30.49|30.33|10
1744045190000|2025-04-07 16:59:50|30.53|30.37|30.59|30.43|30.59|30.43|30.53|30.37|18
1744045200000|2025-04-07 17:00:00|30.56|30.4|30.08|29.92|30.58|30.42|30.08|29.92|99
1744045210000|2025-04-07 17:00:10|30.03|29.87|29.81|29.65|30.04|29.88|29.76|29.6|84
1744045220000|2025-04-07 17:00:20|29.76|29.6|29.38|29.22|29.76|29.6|29.38|29.22|254
1744045230000|2025-04-07 17:00:30|29.41|29.25|29.43|29.27|29.46|29.3|29.32|29.16|144
1744045240000|2025-04-07 17:00:40|29.58|29.42|29.71|29.55|29.71|29.55|29.38|29.22|173
1744045250000|2025-04-07 17:00:50|29.74|29.58|29.74|29.58|29.78|29.62|29.59|29.43|98
1744045260000|2025-04-07 17:01:00|29.73|29.57|29.81|29.65|29.96|29.8|29.72|29.56|83
1744045270000|2025-04-07 17:01:10|29.8|29.64|29.63|29.47|29.8|29.64|29.58|29.42|47
1744045280000|2025-04-07 17:01:20|29.68|29.52|29.81|29.65|29.86|29.7|29.63|29.47|38
1744045290000|2025-04-07 17:01:30|29.76|29.6|29.76|29.6|29.86|29.7|29.75|29.59|43
1744045300000|2025-04-07 17:01:40|29.78|29.62|29.73|29.57|29.86|29.7|29.68|29.52|90
1744045310000|2025-04-07 17:01:50|29.71|29.55|29.86|29.7|29.86|29.7|29.69|29.53|28
1744045320000|2025-04-07 17:02:00|29.87|29.71|29.98|29.82|30.02|29.86|29.87|29.71|43
1744045330000|2025-04-07 17:02:10|30.02|29.86|30.09|29.93|30.13|29.97|30|29.84|54
1744045340000|2025-04-07 17:02:20|30.11|29.95|29.98|29.82|30.11|29.95|29.98|29.82|35
1744045350000|2025-04-07 17:02:30|29.99|29.83|30.08|29.92|30.08|29.92|29.94|29.78|50
1744045360000|2025-04-07 17:02:40|30.1|29.94|30.03|29.87|30.18|30.02|30.01|29.85|33
1744045370000|2025-04-07 17:02:50|30.02|29.86|30.18|30.02|30.18|30.02|29.93|29.77|29
1744045380000|2025-04-07 17:03:00|30.17|30.01|30.11|29.95|30.19|30.03|30.09|29.93|38
1744045390000|2025-04-07 17:03:10|30.09|29.93|30.23|30.07|30.23|30.07|30.08|29.92|14
1744045400000|2025-04-07 17:03:20|30.24|30.08|30.21|30.05|30.24|30.08|30.14|29.98|26
1744045410000|2025-04-07 17:03:30|30.24|30.08|30.32|30.16|30.32|30.16|30.15|29.99|48
1744045420000|2025-04-07 17:03:40|30.37|30.21|30.41|30.25|30.42|30.26|30.26|30.1|20
1744045430000|2025-04-07 17:03:50|30.4|30.24|30.35|30.19|30.4|30.24|30.33|30.17|10
1744045440000|2025-04-07 17:04:00|30.37|30.21|30.43|30.27|30.52|30.36|30.35|30.19|17
1744045450000|2025-04-07 17:04:10|30.44|30.28|30.43|30.27|30.48|30.32|30.38|30.22|13
1744045460000|2025-04-07 17:04:20|30.44|30.28|30.55|30.39|30.59|30.43|30.44|30.28|16
1744045470000|2025-04-07 17:04:30|30.59|30.43|30.41|30.25|30.59|30.43|30.41|30.25|27
1744045480000|2025-04-07 17:04:40|30.44|30.28|30.39|30.23|30.44|30.28|30.38|30.22|13
1744045490000|2025-04-07 17:04:50|30.41|30.25|30.49|30.33|30.51|30.35|30.34|30.18|19
1744045500000|2025-04-07 17:05:00|30.5|30.34|30.39|30.23|30.5|30.34|30.33|30.17|22
1744045510000|2025-04-07 17:05:10|30.41|30.25|30.42|30.26|30.44|30.28|30.39|30.23|9
1744045520000|2025-04-07 17:05:20|30.44|30.28|30.44|30.28|30.49|30.33|30.41|30.25|7
1744045530000|2025-04-07 17:05:30|30.43|30.27|30.23|30.07|30.43|30.27|30.23|30.07|46
1744045540000|2025-04-07 17:05:40|30.25|30.09|30.31|30.15|30.33|30.17|30.25|30.09|15
1744045550000|2025-04-07 17:05:50|30.33|30.17|30.17|30.01|30.34|30.18|30.17|30.01|26
1744045560000|2025-04-07 17:06:00|30.22|30.06|30.33|30.17|30.33|30.17|30.12|29.96|37
1744045570000|2025-04-07 17:06:10|30.38|30.22|30.42|30.26|30.42|30.26|30.28|30.12|21
1744045580000|2025-04-07 17:06:20|30.4|30.24|30.4|30.24|30.4|30.24|30.32|30.16|13
1744045590000|2025-04-07 17:06:30|30.39|30.23|30.49|30.33|30.54|30.38|30.37|30.21|21
1744045600000|2025-04-07 17:06:40|30.46|30.3|30.43|30.27|30.49|30.33|30.41|30.25|10
1744045610000|2025-04-07 17:06:50|30.44|30.28|30.49|30.33|30.49|30.33|30.43|30.27|27
1744045620000|2025-04-07 17:07:00|30.54|30.38|30.58|30.42|30.59|30.43|30.44|30.28|9
1744045630000|2025-04-07 17:07:10|30.56|30.4|30.66|30.5|30.66|30.5|30.56|30.4|15
1744045640000|2025-04-07 17:07:20|30.61|30.45|30.54|30.38|30.66|30.5|30.54|30.38|14
1744045650000|2025-04-07 17:07:30|30.51|30.35|30.49|30.33|30.58|30.42|30.49|30.33|13
1744045660000|2025-04-07 17:07:40|30.48|30.32|30.49|30.33|30.55|30.39|30.45|30.29|24
1744045670000|2025-04-07 17:07:50|30.48|30.32|30.45|30.29|30.56|30.4|30.44|30.28|15
1744045680000|2025-04-07 17:08:00|30.46|30.3|30.51|30.35|30.53|30.37|30.44|30.28|9
1744045690000|2025-04-07 17:08:10|30.49|30.33|30.56|30.4|30.56|30.4|30.49|30.33|11
1744045700000|2025-04-07 17:08:20|30.55|30.39|30.5|30.34|30.56|30.4|30.49|30.33|6
1744045710000|2025-04-07 17:08:30|30.49|30.33|30.51|30.35|30.53|30.37|30.46|30.3|5
1744045720000|2025-04-07 17:08:40|30.49|30.33|30.34|30.18|30.5|30.34|30.33|30.17|59
1744045730000|2025-04-07 17:08:50|30.36|30.2|30.38|30.22|30.39|30.23|30.33|30.17|18
1744045740000|2025-04-07 17:09:00|30.39|30.23|30.44|30.28|30.44|30.28|30.33|30.17|19
1744045750000|2025-04-07 17:09:10|30.45|30.29|30.44|30.28|30.45|30.29|30.39|30.23|13
1744045760000|2025-04-07 17:09:20|30.42|30.26|30.28|30.12|30.45|30.29|30.28|30.12|12
1744045770000|2025-04-07 17:09:30|30.29|30.13|30.25|30.09|30.34|30.18|30.25|30.09|13
1744045780000|2025-04-07 17:09:40|30.27|30.11|30.32|30.16|30.33|30.17|30.25|30.09|12
1744045790000|2025-04-07 17:09:50|30.33|30.17|30.27|30.11|30.39|30.23|30.27|30.11|18
1744045800000|2025-04-07 17:10:00|30.25|30.09|30.22|30.06|30.33|30.17|30.22|30.06|32
1744045810000|2025-04-07 17:10:10|30.17|30.01|30.28|30.12|30.28|30.12|30.17|30.01|14
1744045820000|2025-04-07 17:10:20|30.29|30.13|30.34|30.18|30.46|30.3|30.29|30.13|30
1744045830000|2025-04-07 17:10:30|30.35|30.19|30.39|30.23|30.39|30.23|30.35|30.19|4
1744045840000|2025-04-07 17:10:40|30.35|30.19|30.28|30.12|30.35|30.19|30.26|30.1|39
1744045850000|2025-04-07 17:10:50|30.33|30.17|30.29|30.13|30.34|30.18|30.29|30.13|37
1744045860000|2025-04-07 17:11:00|30.32|30.16|30.39|30.23|30.46|30.3|30.32|30.16|31
1744045870000|2025-04-07 17:11:10|30.36|30.2|30.46|30.3|30.46|30.3|30.36|30.2|13
1744045880000|2025-04-07 17:11:20|30.49|30.33|30.51|30.35|30.51|30.35|30.46|30.3|13
1744045890000|2025-04-07 17:11:30|30.47|30.31|30.52|30.36|30.57|30.41|30.47|30.31|30
1744045900000|2025-04-07 17:11:40|30.53|30.37|30.57|30.41|30.58|30.42|30.52|30.36|12
1744045910000|2025-04-07 17:11:50|30.55|30.39|30.57|30.41|30.57|30.41|30.52|30.36|3
1744045920000|2025-04-07 17:12:00|30.58|30.42|30.52|30.36|30.59|30.43|30.52|30.36|8
1744045930000|2025-04-07 17:12:10|30.5|30.34|30.35|30.19|30.52|30.36|30.35|30.19|17
1744045940000|2025-04-07 17:12:20|30.34|30.18|30.29|30.13|30.41|30.25|30.29|30.13|27
1744045950000|2025-04-07 17:12:30|30.28|30.12|30.23|30.07|30.29|30.13|30.18|30.02|16
1744045960000|2025-04-07 17:12:40|30.24|30.08|30.23|30.07|30.26|30.1|30.23|30.07|4
1744045970000|2025-04-07 17:12:50|30.24|30.08|30.22|30.06|30.28|30.12|30.22|30.06|7
1744045980000|2025-04-07 17:13:00|30.21|30.05|30.29|30.13|30.29|30.13|30.17|30.01|23
1744045990000|2025-04-07 17:13:10|30.24|30.08|30.2|30.04|30.26|30.1|30.18|30.02|16
1744046000000|2025-04-07 17:13:20|30.18|30.02|30.12|29.96|30.18|30.02|30.07|29.91|18
1744046010000|2025-04-07 17:13:30|30.14|29.98|30.12|29.96|30.15|29.99|30.06|29.9|18
1744046020000|2025-04-07 17:13:40|30.14|29.98|30.12|29.96|30.17|30.01|30.12|29.96|10
1744046030000|2025-04-07 17:13:50|30.14|29.98|30.11|29.95|30.14|29.98|30.09|29.93|8
1744046040000|2025-04-07 17:14:00|30.13|29.97|29.92|29.76|30.16|30|29.91|29.75|33
1744046050000|2025-04-07 17:14:10|29.96|29.8|29.89|29.73|29.96|29.8|29.89|29.73|16
1744046060000|2025-04-07 17:14:20|29.91|29.75|29.9|29.74|29.95|29.79|29.87|29.71|42
1744046070000|2025-04-07 17:14:30|29.87|29.71|29.87|29.71|29.88|29.72|29.85|29.69|23
1744046080000|2025-04-07 17:14:40|29.88|29.72|29.82|29.66|29.9|29.74|29.81|29.65|9
1744046090000|2025-04-07 17:14:50|29.84|29.68|29.82|29.66|29.88|29.72|29.77|29.61|15
1744046100000|2025-04-07 17:15:00|29.87|29.71|29.88|29.72|29.92|29.76|29.87|29.71|20
1744046110000|2025-04-07 17:15:10|29.93|29.77|29.9|29.74|29.93|29.77|29.88|29.72|11
1744046120000|2025-04-07 17:15:20|29.89|29.73|29.93|29.77|29.99|29.83|29.89|29.73|21
1744046130000|2025-04-07 17:15:30|29.92|29.76|29.88|29.72|29.93|29.77|29.87|29.71|12
1744046140000|2025-04-07 17:15:40|29.86|29.7|29.83|29.67|29.88|29.72|29.83|29.67|16
1744046150000|2025-04-07 17:15:50|29.82|29.66|29.72|29.56|29.83|29.67|29.71|29.55|35
1744046160000|2025-04-07 17:16:00|29.71|29.55|29.71|29.55|29.71|29.55|29.66|29.5|35
1744046170000|2025-04-07 17:16:10|29.72|29.56|29.71|29.55|29.76|29.6|29.66|29.5|8
1744046180000|2025-04-07 17:16:20|29.68|29.52|29.56|29.4|29.68|29.52|29.54|29.38|28
1744046190000|2025-04-07 17:16:30|29.59|29.43|29.66|29.5|29.67|29.51|29.59|29.43|13
1744046200000|2025-04-07 17:16:40|29.69|29.53|29.76|29.6|29.76|29.6|29.68|29.52|21
1744046210000|2025-04-07 17:16:50|29.77|29.61|29.76|29.6|29.79|29.63|29.66|29.5|37
1744046220000|2025-04-07 17:17:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|15
1744046230000|2025-04-07 17:17:10|29.81|29.65|29.81|29.65|29.85|29.69|29.76|29.6|38
1744046240000|2025-04-07 17:17:20|29.82|29.66|29.87|29.71|29.88|29.72|29.81|29.65|27
1744046250000|2025-04-07 17:17:30|29.88|29.72|29.82|29.66|29.88|29.72|29.82|29.66|7
1744046260000|2025-04-07 17:17:40|29.84|29.68|29.77|29.61|29.84|29.68|29.76|29.6|3
1744046270000|2025-04-07 17:17:50|29.76|29.6|29.76|29.6|29.82|29.66|29.72|29.56|14
1744046280000|2025-04-07 17:18:00|29.77|29.61|29.73|29.57|29.85|29.69|29.67|29.51|21
1744046290000|2025-04-07 17:18:10|29.77|29.61|29.74|29.58|29.77|29.61|29.67|29.51|12
1744046300000|2025-04-07 17:18:20|29.72|29.56|29.72|29.56|29.75|29.59|29.67|29.51|30
1744046310000|2025-04-07 17:18:30|29.75|29.59|29.82|29.66|29.83|29.67|29.72|29.56|16
1744046320000|2025-04-07 17:18:40|29.78|29.62|29.83|29.67|29.83|29.67|29.77|29.61|12
1744046330000|2025-04-07 17:18:50|29.82|29.66|29.8|29.64|29.83|29.67|29.78|29.62|14
1744046340000|2025-04-07 17:19:00|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|7
1744046350000|2025-04-07 17:19:10|29.78|29.62|29.66|29.5|29.82|29.66|29.66|29.5|19
1744046360000|2025-04-07 17:19:20|29.67|29.51|29.6|29.44|29.71|29.55|29.56|29.4|35
1744046370000|2025-04-07 17:19:30|29.61|29.45|29.72|29.56|29.72|29.56|29.59|29.43|24
1744046380000|2025-04-07 17:19:40|29.73|29.57|29.69|29.53|29.77|29.61|29.67|29.51|11
1744046390000|2025-04-07 17:19:50|29.67|29.51|29.72|29.56|29.72|29.56|29.66|29.5|29
1744046400000|2025-04-07 17:20:00|29.64|29.48|29.67|29.51|29.72|29.56|29.64|29.48|17
1744046410000|2025-04-07 17:20:10|29.66|29.5|29.61|29.45|29.66|29.5|29.6|29.44|9
1744046420000|2025-04-07 17:20:20|29.62|29.46|29.72|29.56|29.72|29.56|29.62|29.46|15
1744046430000|2025-04-07 17:20:30|29.73|29.57|29.77|29.61|29.82|29.66|29.72|29.56|8
1744046440000|2025-04-07 17:20:40|29.74|29.58|29.77|29.61|29.82|29.66|29.71|29.55|13
1744046450000|2025-04-07 17:20:50|29.79|29.63|29.76|29.6|29.82|29.66|29.72|29.56|13
1744046460000|2025-04-07 17:21:00|29.74|29.58|29.74|29.58|29.77|29.61|29.7|29.54|17
1744046470000|2025-04-07 17:21:10|29.7|29.54|29.82|29.66|29.82|29.66|29.7|29.54|7
1744046480000|2025-04-07 17:21:20|29.85|29.69|29.87|29.71|29.88|29.72|29.79|29.63|27
1744046490000|2025-04-07 17:21:30|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|7
1744046500000|2025-04-07 17:21:40|29.88|29.72|29.82|29.66|29.88|29.72|29.81|29.65|5
1744046510000|2025-04-07 17:21:50|29.84|29.68|29.75|29.59|29.84|29.68|29.75|29.59|60
1744046520000|2025-04-07 17:22:00|29.76|29.6|29.82|29.66|29.82|29.66|29.7|29.54|17
1744046530000|2025-04-07 17:22:10|29.81|29.65|29.7|29.54|29.85|29.69|29.7|29.54|24
1744046540000|2025-04-07 17:22:20|29.66|29.5|29.82|29.66|29.83|29.67|29.66|29.5|48
1744046550000|2025-04-07 17:22:30|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|23
1744046560000|2025-04-07 17:22:40|29.81|29.65|29.77|29.61|29.81|29.65|29.72|29.56|16
1744046570000|2025-04-07 17:22:50|29.75|29.59|29.72|29.56|29.79|29.63|29.72|29.56|7
1744046580000|2025-04-07 17:23:00|29.7|29.54|29.72|29.56|29.77|29.61|29.7|29.54|14
1744046590000|2025-04-07 17:23:10|29.74|29.58|29.65|29.49|29.75|29.59|29.65|29.49|4
1744046600000|2025-04-07 17:23:20|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|25
1744046610000|2025-04-07 17:23:30|29.66|29.5|29.6|29.44|29.69|29.53|29.6|29.44|19
1744046620000|2025-04-07 17:23:40|29.64|29.48|29.69|29.53|29.7|29.54|29.64|29.48|30
1744046630000|2025-04-07 17:23:50|29.67|29.51|29.64|29.48|29.67|29.51|29.59|29.43|37
1744046640000|2025-04-07 17:24:00|29.59|29.43|29.49|29.33|29.65|29.49|29.49|29.33|32
1744046650000|2025-04-07 17:24:10|29.51|29.35|29.59|29.43|29.64|29.48|29.51|29.35|11
1744046660000|2025-04-07 17:24:20|29.54|29.38|29.64|29.48|29.64|29.48|29.54|29.38|10
1744046670000|2025-04-07 17:24:30|29.65|29.49|29.64|29.48|29.69|29.53|29.64|29.48|5
1744046680000|2025-04-07 17:24:40|29.65|29.49|29.64|29.48|29.7|29.54|29.59|29.43|44
1744046690000|2025-04-07 17:24:50|29.67|29.51|29.64|29.48|29.69|29.53|29.59|29.43|7
1744046700000|2025-04-07 17:25:00|29.65|29.49|29.67|29.51|29.7|29.54|29.65|29.49|31
1744046710000|2025-04-07 17:25:10|29.66|29.5|29.64|29.48|29.66|29.5|29.58|29.42|17
1744046720000|2025-04-07 17:25:20|29.66|29.5|29.58|29.42|29.66|29.5|29.58|29.42|8
1744046730000|2025-04-07 17:25:30|29.53|29.37|29.58|29.42|29.59|29.43|29.53|29.37|37
1744046740000|2025-04-07 17:25:40|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|5
1744046750000|2025-04-07 17:25:50|29.59|29.43|29.55|29.39|29.62|29.46|29.54|29.38|30
1744046760000|2025-04-07 17:26:00|29.58|29.42|29.47|29.31|29.61|29.45|29.46|29.3|80
1744046770000|2025-04-07 17:26:10|29.5|29.34|29.52|29.36|29.6|29.44|29.47|29.31|34
1744046780000|2025-04-07 17:26:20|29.53|29.37|29.55|29.39|29.63|29.47|29.53|29.37|23
1744046790000|2025-04-07 17:26:30|29.53|29.37|29.53|29.37|29.57|29.41|29.52|29.36|26
1744046800000|2025-04-07 17:26:40|29.52|29.36|29.55|29.39|29.57|29.41|29.52|29.36|10
1744046810000|2025-04-07 17:26:50|29.53|29.37|29.55|29.39|29.58|29.42|29.53|29.37|16
1744046820000|2025-04-07 17:27:00|29.54|29.38|29.53|29.37|29.59|29.43|29.53|29.37|19
1744046830000|2025-04-07 17:27:10|29.48|29.32|29.53|29.37|29.58|29.42|29.48|29.32|38
1744046840000|2025-04-07 17:27:20|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|18
1744046850000|2025-04-07 17:27:30|29.56|29.4|29.68|29.52|29.68|29.52|29.56|29.4|19
1744046860000|2025-04-07 17:27:40|29.66|29.5|29.69|29.53|29.74|29.58|29.66|29.5|18
1744046870000|2025-04-07 17:27:50|29.64|29.48|29.64|29.48|29.64|29.48|29.63|29.47|10
1744046880000|2025-04-07 17:28:00|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|13
1744046890000|2025-04-07 17:28:10|29.68|29.52|29.64|29.48|29.68|29.52|29.63|29.47|13
1744046900000|2025-04-07 17:28:20|29.63|29.47|29.64|29.48|29.66|29.5|29.58|29.42|16
1744046910000|2025-04-07 17:28:30|29.63|29.47|29.58|29.42|29.64|29.48|29.57|29.41|10
1744046920000|2025-04-07 17:28:40|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|5
1744046930000|2025-04-07 17:28:50|29.57|29.41|29.53|29.37|29.58|29.42|29.48|29.32|16
1744046940000|2025-04-07 17:29:00|29.57|29.41|29.5|29.34|29.58|29.42|29.5|29.34|9
1744046950000|2025-04-07 17:29:10|29.52|29.36|29.37|29.21|29.52|29.36|29.37|29.21|26
1744046960000|2025-04-07 17:29:20|29.35|29.19|29.3|29.14|29.37|29.21|29.3|29.14|43
1744046970000|2025-04-07 17:29:30|29.27|29.11|29.19|29.03|29.27|29.11|29.19|29.03|76
1744046980000|2025-04-07 17:29:40|29.21|29.05|29.18|29.02|29.23|29.07|29.18|29.02|7
1744046990000|2025-04-07 17:29:50|29.22|29.06|29.23|29.07|29.28|29.12|29.22|29.06|21
1744047000000|2025-04-07 17:30:00|29.24|29.08|29.34|29.18|29.35|29.19|29.19|29.03|21
1744047010000|2025-04-07 17:30:10|29.35|29.19|29.41|29.25|29.45|29.29|29.35|29.19|112
1744047020000|2025-04-07 17:30:20|29.4|29.24|29.44|29.28|29.44|29.28|29.35|29.19|33
1744047030000|2025-04-07 17:30:30|29.42|29.26|29.42|29.26|29.47|29.31|29.4|29.24|18
1744047040000|2025-04-07 17:30:40|29.44|29.28|29.44|29.28|29.49|29.33|29.42|29.26|15
1744047050000|2025-04-07 17:30:50|29.46|29.3|29.44|29.28|29.49|29.33|29.4|29.24|16
1744047060000|2025-04-07 17:31:00|29.42|29.26|29.47|29.31|29.47|29.31|29.41|29.25|17
1744047070000|2025-04-07 17:31:10|29.46|29.3|29.62|29.46|29.62|29.46|29.42|29.26|29
1744047080000|2025-04-07 17:31:20|29.6|29.44|29.56|29.4|29.62|29.46|29.54|29.38|13
1744047090000|2025-04-07 17:31:30|29.57|29.41|29.67|29.51|29.67|29.51|29.57|29.41|46
1744047100000|2025-04-07 17:31:40|29.68|29.52|29.67|29.51|29.68|29.52|29.67|29.51|13
1744047110000|2025-04-07 17:31:50|29.7|29.54|29.68|29.52|29.78|29.62|29.68|29.52|21
1744047120000|2025-04-07 17:32:00|29.69|29.53|29.73|29.57|29.73|29.57|29.68|29.52|7
1744047130000|2025-04-07 17:32:10|29.7|29.54|29.72|29.56|29.76|29.6|29.68|29.52|17
1744047140000|2025-04-07 17:32:20|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|8
1744047150000|2025-04-07 17:32:30|29.67|29.51|29.62|29.46|29.68|29.52|29.61|29.45|14
1744047160000|2025-04-07 17:32:40|29.61|29.45|29.62|29.46|29.65|29.49|29.57|29.41|20
1744047170000|2025-04-07 17:32:50|29.61|29.45|29.57|29.41|29.63|29.47|29.57|29.41|11
1744047180000|2025-04-07 17:33:00|29.59|29.43|29.63|29.47|29.67|29.51|29.59|29.43|81
1744047190000|2025-04-07 17:33:10|29.65|29.49|29.68|29.52|29.73|29.57|29.65|29.49|13
1744047200000|2025-04-07 17:33:20|29.67|29.51|29.61|29.45|29.68|29.52|29.61|29.45|13
1744047210000|2025-04-07 17:33:30|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|14
1744047220000|2025-04-07 17:33:40|29.58|29.42|29.57|29.41|29.58|29.42|29.52|29.36|10
1744047230000|2025-04-07 17:33:50|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|9
1744047240000|2025-04-07 17:34:00|29.51|29.35|29.45|29.29|29.52|29.36|29.45|29.29|25
1744047250000|2025-04-07 17:34:10|29.47|29.31|29.48|29.32|29.5|29.34|29.45|29.29|18
1744047260000|2025-04-07 17:34:20|29.52|29.36|29.42|29.26|29.53|29.37|29.42|29.26|10
1744047270000|2025-04-07 17:34:30|29.44|29.28|29.52|29.36|29.52|29.36|29.42|29.26|6
1744047280000|2025-04-07 17:34:40|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|11
1744047290000|2025-04-07 17:34:50|29.43|29.27|29.47|29.31|29.48|29.32|29.42|29.26|14
1744047300000|2025-04-07 17:35:00|29.48|29.32|29.42|29.26|29.48|29.32|29.36|29.2|22
1744047310000|2025-04-07 17:35:10|29.43|29.27|29.39|29.23|29.43|29.27|29.37|29.21|12
1744047320000|2025-04-07 17:35:20|29.4|29.24|29.48|29.32|29.53|29.37|29.4|29.24|12
1744047330000|2025-04-07 17:35:30|29.5|29.34|29.48|29.32|29.53|29.37|29.43|29.27|15
1744047340000|2025-04-07 17:35:40|29.45|29.29|29.43|29.27|29.48|29.32|29.42|29.26|17
1744047350000|2025-04-07 17:35:50|29.48|29.32|29.47|29.31|29.52|29.36|29.41|29.25|33
1744047360000|2025-04-07 17:36:00|29.45|29.29|29.36|29.2|29.47|29.31|29.36|29.2|14
1744047370000|2025-04-07 17:36:10|29.37|29.21|29.24|29.08|29.42|29.26|29.24|29.08|17
1744047380000|2025-04-07 17:36:20|29.29|29.13|29.23|29.07|29.32|29.16|29.23|29.07|30
1744047390000|2025-04-07 17:36:30|29.19|29.03|29.19|29.03|29.23|29.07|29.18|29.02|19
1744047400000|2025-04-07 17:36:40|29.18|29.02|29.22|29.06|29.25|29.09|29.18|29.02|29
1744047410000|2025-04-07 17:36:50|29.19|29.03|29.23|29.07|29.25|29.09|29.18|29.02|18
1744047420000|2025-04-07 17:37:00|29.28|29.12|29.31|29.15|29.34|29.18|29.28|29.12|109
1744047430000|2025-04-07 17:37:10|29.29|29.13|29.29|29.13|29.34|29.18|29.29|29.13|12
1744047440000|2025-04-07 17:37:20|29.28|29.12|29.22|29.06|29.28|29.12|29.22|29.06|20
1744047450000|2025-04-07 17:37:30|29.23|29.07|29.34|29.18|29.34|29.18|29.22|29.06|25
1744047460000|2025-04-07 17:37:40|29.33|29.17|29.39|29.23|29.39|29.23|29.29|29.13|40
1744047470000|2025-04-07 17:37:50|29.38|29.22|29.39|29.23|29.45|29.29|29.38|29.22|37
1744047480000|2025-04-07 17:38:00|29.38|29.22|29.33|29.17|29.43|29.27|29.33|29.17|19
1744047490000|2025-04-07 17:38:10|29.28|29.12|29.28|29.12|29.33|29.17|29.28|29.12|25
1744047500000|2025-04-07 17:38:20|29.3|29.14|29.28|29.12|29.33|29.17|29.27|29.11|9
1744047510000|2025-04-07 17:38:30|29.27|29.11|29.22|29.06|29.28|29.12|29.22|29.06|57
1744047520000|2025-04-07 17:38:40|29.23|29.07|29.22|29.06|29.23|29.07|29.22|29.06|6
1744047530000|2025-04-07 17:38:50|29.21|29.05|29.17|29.01|29.22|29.06|29.17|29.01|19
1744047540000|2025-04-07 17:39:00|29.18|29.02|29.28|29.12|29.33|29.17|29.18|29.02|79
1744047550000|2025-04-07 17:39:10|29.27|29.11|29.28|29.12|29.31|29.15|29.27|29.11|18
1744047560000|2025-04-07 17:39:20|29.25|29.09|29.25|29.09|29.28|29.12|29.23|29.07|84
1744047570000|2025-04-07 17:39:30|29.23|29.07|29.22|29.06|29.27|29.11|29.18|29.02|30
1744047580000|2025-04-07 17:39:40|29.23|29.07|29.23|29.07|29.25|29.09|29.23|29.07|32
1744047590000|2025-04-07 17:39:50|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|31
1744047600000|2025-04-07 17:40:00|29.28|29.12|29.28|29.12|29.32|29.16|29.28|29.12|57
1744047610000|2025-04-07 17:40:10|29.23|29.07|29.38|29.22|29.38|29.22|29.23|29.07|116
1744047620000|2025-04-07 17:40:20|29.33|29.17|29.41|29.25|29.43|29.27|29.33|29.17|12
1744047630000|2025-04-07 17:40:30|29.43|29.27|29.49|29.33|29.5|29.34|29.41|29.25|63
1744047640000|2025-04-07 17:40:40|29.51|29.35|29.52|29.36|29.55|29.39|29.49|29.33|81
1744047650000|2025-04-07 17:40:50|29.5|29.34|29.43|29.27|29.5|29.34|29.43|29.27|88
1744047660000|2025-04-07 17:41:00|29.48|29.32|29.44|29.28|29.52|29.36|29.43|29.27|50
1744047670000|2025-04-07 17:41:10|29.47|29.31|29.49|29.33|29.49|29.33|29.46|29.3|11
1744047680000|2025-04-07 17:41:20|29.48|29.32|29.32|29.16|29.48|29.32|29.32|29.16|178
1744047690000|2025-04-07 17:41:30|29.36|29.2|29.36|29.2|29.41|29.25|29.35|29.19|30
1744047700000|2025-04-07 17:41:40|29.35|29.19|29.27|29.11|29.35|29.19|29.27|29.11|24
1744047710000|2025-04-07 17:41:50|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|3
1744047720000|2025-04-07 17:42:00|29.32|29.16|29.38|29.22|29.42|29.26|29.32|29.16|47
1744047730000|2025-04-07 17:42:10|29.37|29.21|29.43|29.27|29.43|29.27|29.37|29.21|73
1744047740000|2025-04-07 17:42:20|29.42|29.26|29.22|29.06|29.42|29.26|29.18|29.02|246
1744047750000|2025-04-07 17:42:30|29.23|29.07|29.07|28.91|29.23|29.07|29.07|28.91|39
1744047760000|2025-04-07 17:42:40|29.03|28.87|29.08|28.92|29.13|28.97|29.03|28.87|12
1744047770000|2025-04-07 17:42:50|29.1|28.94|29.13|28.97|29.18|29.02|29.1|28.94|4
1744047780000|2025-04-07 17:43:00|29.11|28.95|29.19|29.03|29.19|29.03|29.11|28.95|4
1744047790000|2025-04-07 17:43:10|29.23|29.07|29.25|29.09|29.26|29.1|29.2|29.04|12
1744047800000|2025-04-07 17:43:20|29.27|29.11|29.19|29.03|29.3|29.14|29.19|29.03|41
1744047810000|2025-04-07 17:43:30|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|8
1744047820000|2025-04-07 17:43:40|29.22|29.06|29.2|29.04|29.23|29.07|29.19|29.03|8
1744047830000|2025-04-07 17:43:50|29.19|29.03|29.13|28.97|29.19|29.03|29.12|28.96|2
1744047840000|2025-04-07 17:44:00|29.14|28.98|29.12|28.96|29.18|29.02|29.12|28.96|48
1744047850000|2025-04-07 17:44:10|29.14|28.98|29.17|29.01|29.17|29.01|29.13|28.97|2
1744047860000|2025-04-07 17:44:20|29.15|28.99|29.05|28.89|29.15|28.99|29.05|28.89|54
1744047870000|2025-04-07 17:44:30|29.06|28.9|29.16|29|29.17|29.01|29.06|28.9|12
1744047880000|2025-04-07 17:44:40|29.17|29.01|29.1|28.94|29.17|29.01|29.08|28.92|70
1744047890000|2025-04-07 17:44:50|29.11|28.95|29.05|28.89|29.16|29|29.05|28.89|23
1744047900000|2025-04-07 17:45:00|29.06|28.9|29|28.84|29.11|28.95|29|28.84|34
1744047910000|2025-04-07 17:45:10|29.01|28.85|29|28.84|29.03|28.87|29|28.84|10
1744047920000|2025-04-07 17:45:20|28.96|28.8|28.96|28.8|29|28.84|28.95|28.79|17
1744047930000|2025-04-07 17:45:30|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|3
1744047940000|2025-04-07 17:45:40|28.9|28.74|28.85|28.69|28.95|28.79|28.85|28.69|8
1744047950000|2025-04-07 17:45:50|28.9|28.74|29.18|29.02|29.19|29.03|28.85|28.69|50
1744047960000|2025-04-07 17:46:00|29.13|28.97|29.25|29.09|29.45|29.29|29.13|28.97|78
1744047970000|2025-04-07 17:46:10|29.24|29.08|29.15|28.99|29.31|29.15|29.15|28.99|114
1744047980000|2025-04-07 17:46:20|29.17|29.01|29.08|28.92|29.17|29.01|29.08|28.92|77
1744047990000|2025-04-07 17:46:30|29.03|28.87|28.81|28.65|29.08|28.92|28.78|28.62|43
1744048000000|2025-04-07 17:46:40|28.86|28.7|28.86|28.7|28.86|28.7|28.71|28.55|55
1744048010000|2025-04-07 17:46:50|28.88|28.72|28.85|28.69|28.91|28.75|28.8|28.64|39
1744048020000|2025-04-07 17:47:00|28.86|28.7|28.85|28.69|28.91|28.75|28.8|28.64|90
1744048030000|2025-04-07 17:47:10|28.83|28.67|28.88|28.72|28.91|28.75|28.83|28.67|24
1744048040000|2025-04-07 17:47:20|28.86|28.7|28.96|28.8|28.98|28.82|28.86|28.7|8
1744048050000|2025-04-07 17:47:30|28.91|28.75|28.96|28.8|29.01|28.85|28.91|28.75|4
1744048060000|2025-04-07 17:47:40|28.95|28.79|28.93|28.77|28.95|28.79|28.9|28.74|5
1744048070000|2025-04-07 17:47:50|28.95|28.79|29.01|28.85|29.06|28.9|28.95|28.79|6
1744048080000|2025-04-07 17:48:00|29|28.84|29.01|28.85|29.01|28.85|28.96|28.8|45
1744048090000|2025-04-07 17:48:10|28.98|28.82|29.02|28.86|29.06|28.9|28.96|28.8|47
1744048100000|2025-04-07 17:48:20|28.99|28.83|28.99|28.83|29.01|28.85|28.96|28.8|11
1744048110000|2025-04-07 17:48:30|28.98|28.82|28.9|28.74|28.98|28.82|28.9|28.74|15
1744048120000|2025-04-07 17:48:40|28.88|28.72|28.93|28.77|28.96|28.8|28.88|28.72|7
1744048130000|2025-04-07 17:48:50|28.91|28.75|28.86|28.7|28.93|28.77|28.86|28.7|11
1744048140000|2025-04-07 17:49:00|28.9|28.74|28.93|28.77|28.96|28.8|28.85|28.69|44
1744048150000|2025-04-07 17:49:10|28.91|28.75|28.96|28.8|29.06|28.9|28.91|28.75|53
1744048160000|2025-04-07 17:49:20|28.95|28.79|29.02|28.86|29.06|28.9|28.95|28.79|28
1744048170000|2025-04-07 17:49:30|29.01|28.85|29.01|28.85|29.07|28.91|29.01|28.85|24
1744048180000|2025-04-07 17:49:40|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|62
1744048190000|2025-04-07 17:49:50|28.99|28.83|28.95|28.79|29|28.84|28.93|28.77|9
1744048200000|2025-04-07 17:50:00|28.96|28.8|28.9|28.74|29.01|28.85|28.9|28.74|26
1744048210000|2025-04-07 17:50:10|28.91|28.75|28.9|28.74|28.96|28.8|28.9|28.74|17
1744048220000|2025-04-07 17:50:20|28.86|28.7|28.85|28.69|28.9|28.74|28.84|28.68|23
1744048230000|2025-04-07 17:50:30|28.87|28.71|28.8|28.64|28.9|28.74|28.8|28.64|28
1744048240000|2025-04-07 17:50:40|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|30
1744048250000|2025-04-07 17:50:50|28.86|28.7|28.84|28.68|28.89|28.73|28.81|28.65|114
1744048260000|2025-04-07 17:51:00|28.86|28.7|28.93|28.77|28.96|28.8|28.84|28.68|72
1744048270000|2025-04-07 17:51:10|28.95|28.79|28.95|28.79|28.96|28.8|28.9|28.74|32
1744048280000|2025-04-07 17:51:20|28.91|28.75|28.91|28.75|28.91|28.75|28.86|28.7|21
1744048290000|2025-04-07 17:51:30|28.93|28.77|28.91|28.75|28.96|28.8|28.9|28.74|33
1744048300000|2025-04-07 17:51:40|28.93|28.77|28.96|28.8|28.96|28.8|28.91|28.75|29
1744048310000|2025-04-07 17:51:50|28.97|28.81|29.06|28.9|29.08|28.92|28.97|28.81|79
1744048320000|2025-04-07 17:52:00|29.05|28.89|29.06|28.9|29.06|28.9|29.01|28.85|25
1744048330000|2025-04-07 17:52:10|29.07|28.91|29.11|28.95|29.17|29.01|29.07|28.91|34
1744048340000|2025-04-07 17:52:20|29.13|28.97|29.18|29.02|29.18|29.02|29.06|28.9|83
1744048350000|2025-04-07 17:52:30|29.17|29.01|29.18|29.02|29.18|29.02|29.13|28.97|65
1744048360000|2025-04-07 17:52:40|29.16|29|29.17|29.01|29.17|29.01|29.11|28.95|34
1744048370000|2025-04-07 17:52:50|29.16|29|29.16|29|29.17|29.01|29.1|28.94|34
1744048380000|2025-04-07 17:53:00|29.11|28.95|29.06|28.9|29.16|29|29.05|28.89|42
1744048390000|2025-04-07 17:53:10|29.05|28.89|29.05|28.89|29.21|29.05|29.05|28.89|38
1744048400000|2025-04-07 17:53:20|29.01|28.85|29.01|28.85|29.11|28.95|29|28.84|23
1744048410000|2025-04-07 17:53:30|29.03|28.87|29.01|28.85|29.06|28.9|29|28.84|42
1744048420000|2025-04-07 17:53:40|29|28.84|28.98|28.82|29|28.84|28.95|28.79|14
1744048430000|2025-04-07 17:53:50|28.96|28.8|28.98|28.82|28.98|28.82|28.95|28.79|12
1744048440000|2025-04-07 17:54:00|28.95|28.79|28.95|28.79|28.96|28.8|28.89|28.73|20
1744048450000|2025-04-07 17:54:10|28.94|28.78|29.05|28.89|29.05|28.89|28.89|28.73|17
1744048460000|2025-04-07 17:54:20|29.04|28.88|28.89|28.73|29.04|28.88|28.89|28.73|17
1744048470000|2025-04-07 17:54:30|28.9|28.74|28.89|28.73|28.9|28.74|28.84|28.68|24
1744048480000|2025-04-07 17:54:40|28.91|28.75|28.97|28.81|28.97|28.81|28.91|28.75|6
1744048490000|2025-04-07 17:54:50|28.95|28.79|28.97|28.81|29|28.84|28.94|28.78|18
1744048500000|2025-04-07 17:55:00|29|28.84|29.06|28.9|29.06|28.9|28.99|28.83|17
1744048510000|2025-04-07 17:55:10|29.08|28.92|29.05|28.89|29.1|28.94|28.99|28.83|18
1744048520000|2025-04-07 17:55:20|29.07|28.91|29.15|28.99|29.15|28.99|29.07|28.91|4
1744048530000|2025-04-07 17:55:30|29.13|28.97|29.12|28.96|29.15|28.99|29.1|28.94|12
1744048540000|2025-04-07 17:55:40|29.1|28.94|28.99|28.83|29.1|28.94|28.98|28.82|41
1744048550000|2025-04-07 17:55:50|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|6
1744048560000|2025-04-07 17:56:00|29.1|28.94|29.02|28.86|29.14|28.98|29|28.84|18
1744048570000|2025-04-07 17:56:10|29|28.84|29.1|28.94|29.1|28.94|28.99|28.83|20
1744048580000|2025-04-07 17:56:20|29.07|28.91|29.1|28.94|29.1|28.94|29.04|28.88|21
1744048590000|2025-04-07 17:56:30|29.15|28.99|29.09|28.93|29.15|28.99|29.09|28.93|16
1744048600000|2025-04-07 17:56:40|29.07|28.91|29.03|28.87|29.07|28.91|28.99|28.83|11
1744048610000|2025-04-07 17:56:50|29.04|28.88|28.99|28.83|29.05|28.89|28.99|28.83|14
1744048620000|2025-04-07 17:57:00|29|28.84|28.99|28.83|29.05|28.89|28.99|28.83|12
1744048630000|2025-04-07 17:57:10|29|28.84|28.97|28.81|29|28.84|28.97|28.81|7
1744048640000|2025-04-07 17:57:20|28.94|28.78|29.06|28.9|29.06|28.9|28.94|28.78|31
1744048650000|2025-04-07 17:57:30|29.05|28.89|29|28.84|29.05|28.89|28.97|28.81|15
1744048660000|2025-04-07 17:57:40|28.99|28.83|28.99|28.83|29.02|28.86|28.99|28.83|10
1744048670000|2025-04-07 17:57:50|29|28.84|28.99|28.83|29.04|28.88|28.94|28.78|7
1744048680000|2025-04-07 17:58:00|28.97|28.81|28.88|28.72|28.97|28.81|28.88|28.72|11
1744048690000|2025-04-07 17:58:10|28.86|28.7|28.93|28.77|28.93|28.77|28.86|28.7|5
1744048700000|2025-04-07 17:58:20|28.91|28.75|28.83|28.67|28.91|28.75|28.83|28.67|35
1744048710000|2025-04-07 17:58:30|||||||||6
1744048720000|2025-04-07 17:58:40|28.88|28.72|28.86|28.7|28.88|28.72|28.83|28.67|10
1744048730000|2025-04-07 17:58:50|28.84|28.68|28.89|28.73|28.91|28.75|28.84|28.68|24
1744048740000|2025-04-07 17:59:00|28.88|28.72|28.84|28.68|28.89|28.73|28.83|28.67|22
1744048750000|2025-04-07 17:59:10|28.83|28.67|28.83|28.67|28.89|28.73|28.78|28.62|34
1744048760000|2025-04-07 17:59:20|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|5
1744048770000|2025-04-07 17:59:30|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1744048780000|2025-04-07 17:59:40|28.81|28.65|28.83|28.67|28.84|28.68|28.81|28.65|18
1744048790000|2025-04-07 17:59:50|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|9
1744048800000|2025-04-07 18:00:00|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|21
1744048810000|2025-04-07 18:00:10|28.76|28.6|28.78|28.62|28.78|28.62|28.73|28.57|10
1744048820000|2025-04-07 18:00:20|28.79|28.63|28.78|28.62|28.86|28.7|28.78|28.62|14
1744048830000|2025-04-07 18:00:30|28.73|28.57|28.71|28.55|28.73|28.57|28.69|28.53|30
1744048840000|2025-04-07 18:00:40|28.73|28.57|28.71|28.55|28.73|28.57|28.68|28.52|23
1744048850000|2025-04-07 18:00:50|28.72|28.56|28.83|28.67|28.84|28.68|28.72|28.56|33
1744048860000|2025-04-07 18:01:00|28.81|28.65|28.83|28.67|28.94|28.78|28.81|28.65|16
1744048870000|2025-04-07 18:01:10|28.86|28.7|28.89|28.73|28.89|28.73|28.83|28.67|10
1744048880000|2025-04-07 18:01:20|28.88|28.72|28.94|28.78|28.99|28.83|28.88|28.72|39
1744048890000|2025-04-07 18:01:30|28.91|28.75|29|28.84|29|28.84|28.91|28.75|11
1744048900000|2025-04-07 18:01:40|28.99|28.83|28.95|28.79|29.04|28.88|28.95|28.79|37
1744048910000|2025-04-07 18:01:50|28.94|28.78|29.04|28.88|29.04|28.88|28.94|28.78|29
1744048920000|2025-04-07 18:02:00|29.05|28.89|28.94|28.78|29.05|28.89|28.89|28.73|92
1744048930000|2025-04-07 18:02:10|28.92|28.76|28.89|28.73|28.94|28.78|28.84|28.68|45
1744048940000|2025-04-07 18:02:20|28.86|28.7|28.84|28.68|28.88|28.72|28.84|28.68|12
1744048950000|2025-04-07 18:02:30|28.86|28.7|28.84|28.68|28.94|28.78|28.84|28.68|57
1744048960000|2025-04-07 18:02:40|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|10
1744048970000|2025-04-07 18:02:50|28.82|28.66|28.87|28.71|28.89|28.73|28.81|28.65|7
1744048980000|2025-04-07 18:03:00|28.89|28.73|28.85|28.69|28.89|28.73|28.82|28.66|12
1744048990000|2025-04-07 18:03:10|28.87|28.71|28.92|28.76|28.93|28.77|28.87|28.71|64
1744049000000|2025-04-07 18:03:20|28.94|28.78|28.94|28.78|28.95|28.79|28.89|28.73|32
1744049010000|2025-04-07 18:03:30|28.92|28.76|28.79|28.63|28.95|28.79|28.79|28.63|230
1744049020000|2025-04-07 18:03:40|28.83|28.67|28.84|28.68|28.89|28.73|28.79|28.63|13
1744049030000|2025-04-07 18:03:50|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|16
1744049040000|2025-04-07 18:04:00|28.81|28.65|28.78|28.62|28.84|28.68|28.78|28.62|36
1744049050000|2025-04-07 18:04:10|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|43
1744049060000|2025-04-07 18:04:20|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|9
1744049070000|2025-04-07 18:04:30|28.76|28.6|28.78|28.62|28.78|28.62|28.74|28.58|6
1744049080000|2025-04-07 18:04:40|28.83|28.67|28.86|28.7|28.86|28.7|28.79|28.63|8
1744049090000|2025-04-07 18:04:50|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|4
1744049100000|2025-04-07 18:05:00|28.92|28.76|28.94|28.78|28.95|28.79|28.92|28.76|146
1744049110000|2025-04-07 18:05:10|28.99|28.83|28.96|28.8|28.99|28.83|28.88|28.72|42
1744049120000|2025-04-07 18:05:20|28.98|28.82|28.99|28.83|29.03|28.87|28.94|28.78|35
1744049130000|2025-04-07 18:05:30|28.98|28.82|28.94|28.78|28.99|28.83|28.91|28.75|29
1744049140000|2025-04-07 18:05:40|28.96|28.8|28.99|28.83|29|28.84|28.94|28.78|21
1744049150000|2025-04-07 18:05:50|29|28.84|29.08|28.92|29.08|28.92|28.99|28.83|51
1744049160000|2025-04-07 18:06:00|29.1|28.94|29.15|28.99|29.16|29|29.08|28.92|22
1744049170000|2025-04-07 18:06:10|29.16|29|29.16|29|29.2|29.04|29.15|28.99|15
1744049180000|2025-04-07 18:06:20|29.15|28.99|29.18|29.02|29.21|29.05|29.15|28.99|20
1744049190000|2025-04-07 18:06:30|29.19|29.03|29.31|29.15|29.31|29.15|29.19|29.03|18
1744049200000|2025-04-07 18:06:40|29.26|29.1|29.18|29.02|29.26|29.1|29.16|29|37
1744049210000|2025-04-07 18:06:50|29.16|29|29.15|28.99|29.21|29.05|29.13|28.97|32
1744049220000|2025-04-07 18:07:00|29.11|28.95|29.05|28.89|29.15|28.99|29.05|28.89|18
1744049230000|2025-04-07 18:07:10|29.02|28.86|29.1|28.94|29.1|28.94|29.02|28.86|49
1744049240000|2025-04-07 18:07:20|29.09|28.93|29.1|28.94|29.13|28.97|29.09|28.93|12
1744049250000|2025-04-07 18:07:30|29.06|28.9|29.11|28.95|29.11|28.95|29.05|28.89|26
1744049260000|2025-04-07 18:07:40|29.1|28.94|29.06|28.9|29.11|28.95|29.03|28.87|37
1744049270000|2025-04-07 18:07:50|29.07|28.91|29.04|28.88|29.09|28.93|29.04|28.88|8
1744049280000|2025-04-07 18:08:00|29|28.84|28.99|28.83|29.02|28.86|28.99|28.83|15
1744049290000|2025-04-07 18:08:10|28.96|28.8|29.02|28.86|29.04|28.88|28.94|28.78|27
1744049300000|2025-04-07 18:08:20|29.04|28.88|29.07|28.91|29.1|28.94|29.04|28.88|16
1744049310000|2025-04-07 18:08:30|29.05|28.89|29.04|28.88|29.1|28.94|29.04|28.88|10
1744049320000|2025-04-07 18:08:40|29.02|28.86|28.99|28.83|29.04|28.88|28.99|28.83|25
1744049330000|2025-04-07 18:08:50|29|28.84|29.05|28.89|29.05|28.89|28.99|28.83|24
1744049340000|2025-04-07 18:09:00|29.07|28.91|28.99|28.83|29.09|28.93|28.99|28.83|30
1744049350000|2025-04-07 18:09:10|28.98|28.82|28.99|28.83|29.04|28.88|28.98|28.82|16
1744049360000|2025-04-07 18:09:20|29.03|28.87|29.06|28.9|29.09|28.93|29.03|28.87|106
1744049370000|2025-04-07 18:09:30|29.04|28.88|28.97|28.81|29.04|28.88|28.97|28.81|11
1744049380000|2025-04-07 18:09:40|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|44
1744049390000|2025-04-07 18:09:50|28.97|28.81|28.96|28.8|28.98|28.82|28.94|28.78|46
1744049400000|2025-04-07 18:10:00|28.97|28.81|28.86|28.7|29.01|28.85|28.86|28.7|30
1744049410000|2025-04-07 18:10:10|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|10
1744049420000|2025-04-07 18:10:20|28.85|28.69|28.75|28.59|28.86|28.7|28.75|28.59|62
1744049430000|2025-04-07 18:10:30|28.76|28.6|28.86|28.7|28.86|28.7|28.76|28.6|14
1744049440000|2025-04-07 18:10:40|28.83|28.67|28.94|28.78|28.94|28.78|28.81|28.65|52
1744049450000|2025-04-07 18:10:50|28.95|28.79|28.94|28.78|28.98|28.82|28.91|28.75|73
1744049460000|2025-04-07 18:11:00|28.96|28.8|28.97|28.81|28.99|28.83|28.94|28.78|34
1744049470000|2025-04-07 18:11:10|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|27
1744049480000|2025-04-07 18:11:20|28.94|28.78|29.02|28.86|29.03|28.87|28.92|28.76|20
1744049490000|2025-04-07 18:11:30|29.03|28.87|29.02|28.86|29.04|28.88|29.02|28.86|55
1744049500000|2025-04-07 18:11:40|28.97|28.81|28.97|28.81|28.99|28.83|28.97|28.81|74
1744049510000|2025-04-07 18:11:50|||||||||1
1744049520000|2025-04-07 18:12:00|28.98|28.82|29.09|28.93|29.09|28.93|28.97|28.81|93
1744049530000|2025-04-07 18:12:10|29.11|28.95|29.14|28.98|29.14|28.98|29.09|28.93|10
1744049540000|2025-04-07 18:12:20|29.16|29|29.25|29.09|29.25|29.09|29.16|29|22
1744049550000|2025-04-07 18:12:30|29.24|29.08|29.14|28.98|29.24|29.08|29.14|28.98|40
1744049560000|2025-04-07 18:12:40|29.15|28.99|29.14|28.98|29.19|29.03|29.14|28.98|15
1744049570000|2025-04-07 18:12:50|29.12|28.96|29.14|28.98|29.14|28.98|29.09|28.93|4
1744049580000|2025-04-07 18:13:00|29.15|28.99|29.04|28.88|29.15|28.99|29.04|28.88|16
1744049590000|2025-04-07 18:13:10|29.06|28.9|29.02|28.86|29.06|28.9|29.02|28.86|6
1744049600000|2025-04-07 18:13:20|28.97|28.81|29.02|28.86|29.04|28.88|28.97|28.81|26
1744049610000|2025-04-07 18:13:30|29.03|28.87|29.02|28.86|29.07|28.91|29.02|28.86|9
1744049620000|2025-04-07 18:13:40|28.99|28.83|29.06|28.9|29.07|28.91|28.97|28.81|14
1744049630000|2025-04-07 18:13:50|29.07|28.91|29.06|28.9|29.08|28.92|29.06|28.9|2
1744049640000|2025-04-07 18:14:00|29.02|28.86|29.08|28.92|29.09|28.93|29.02|28.86|16
1744049650000|2025-04-07 18:14:10|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|4
1744049660000|2025-04-07 18:14:20|29.07|28.91|29.07|28.91|29.07|28.91|28.97|28.81|30
1744049670000|2025-04-07 18:14:30|29.03|28.87|29.02|28.86|29.07|28.91|29.02|28.86|7
1744049680000|2025-04-07 18:14:40|29.03|28.87|29.14|28.98|29.14|28.98|29.03|28.87|8
1744049690000|2025-04-07 18:14:50|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|31
1744049700000|2025-04-07 18:15:00|29.13|28.97|28.98|28.82|29.14|28.98|28.98|28.82|45
1744049710000|2025-04-07 18:15:10|28.97|28.81|29.09|28.93|29.12|28.96|28.93|28.77|28
1744049720000|2025-04-07 18:15:20|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|7
1744049730000|2025-04-07 18:15:30|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|9
1744049740000|2025-04-07 18:15:40|29.12|28.96|29.12|28.96|29.17|29.01|29.11|28.95|30
1744049750000|2025-04-07 18:15:50|29.11|28.95|28.92|28.76|29.13|28.97|28.92|28.76|27
1744049760000|2025-04-07 18:16:00|28.87|28.71|28.86|28.7|28.87|28.71|28.76|28.6|104
1744049770000|2025-04-07 18:16:10|28.87|28.71|29.02|28.86|29.06|28.9|28.87|28.71|19
1744049780000|2025-04-07 18:16:20|28.97|28.81|28.88|28.72|28.97|28.81|28.88|28.72|17
1744049790000|2025-04-07 18:16:30|28.89|28.73|28.92|28.76|28.92|28.76|28.88|28.72|7
1744049800000|2025-04-07 18:16:40|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|7
1744049810000|2025-04-07 18:16:50|28.94|28.78|29.02|28.86|29.1|28.94|28.92|28.76|26
1744049820000|2025-04-07 18:17:00|28.97|28.81|28.92|28.76|29.02|28.86|28.92|28.76|14
1744049830000|2025-04-07 18:17:10|28.91|28.75|28.92|28.76|28.92|28.76|28.86|28.7|32
1744049840000|2025-04-07 18:17:20|28.91|28.75|28.8|28.64|28.91|28.75|28.8|28.64|27
1744049850000|2025-04-07 18:17:30|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|15
1744049860000|2025-04-07 18:17:40|28.85|28.69|28.83|28.67|28.86|28.7|28.8|28.64|17
1744049870000|2025-04-07 18:17:50|28.85|28.69|28.85|28.69|28.86|28.7|28.83|28.67|13
1744049880000|2025-04-07 18:18:00|28.83|28.67|28.8|28.64|28.86|28.7|28.8|28.64|19
1744049890000|2025-04-07 18:18:10|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|71
1744049900000|2025-04-07 18:18:20|28.81|28.65|28.69|28.53|28.83|28.67|28.69|28.53|117
1744049910000|2025-04-07 18:18:30|28.65|28.49|28.64|28.48|28.7|28.54|28.64|28.48|42
1744049920000|2025-04-07 18:18:40|28.65|28.49|28.64|28.48|28.67|28.51|28.6|28.44|25
1744049930000|2025-04-07 18:18:50|28.62|28.46|28.7|28.54|28.7|28.54|28.6|28.44|11
1744049940000|2025-04-07 18:19:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|13
1744049950000|2025-04-07 18:19:10|28.73|28.57|28.7|28.54|28.73|28.57|28.7|28.54|4
1744049960000|2025-04-07 18:19:20|28.71|28.55|28.81|28.65|28.81|28.65|28.7|28.54|12
1744049970000|2025-04-07 18:19:30|28.75|28.59|28.67|28.51|28.76|28.6|28.67|28.51|16
1744049980000|2025-04-07 18:19:40|28.65|28.49|28.69|28.53|28.7|28.54|28.65|28.49|9
1744049990000|2025-04-07 18:19:50|28.67|28.51|28.67|28.51|28.75|28.59|28.67|28.51|19
1744050000000|2025-04-07 18:20:00|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|12
1744050010000|2025-04-07 18:20:10|28.67|28.51|28.75|28.59|28.75|28.59|28.67|28.51|8
1744050020000|2025-04-07 18:20:20|28.74|28.58|28.78|28.62|28.81|28.65|28.72|28.56|20
1744050030000|2025-04-07 18:20:30|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|8
1744050040000|2025-04-07 18:20:40|28.71|28.55|28.75|28.59|28.75|28.59|28.7|28.54|12
1744050050000|2025-04-07 18:20:50|28.71|28.55|28.74|28.58|28.76|28.6|28.7|28.54|85
1744050060000|2025-04-07 18:21:00|28.7|28.54|28.68|28.52|28.74|28.58|28.62|28.46|60
1744050070000|2025-04-07 18:21:10|28.69|28.53|28.74|28.58|28.74|28.58|28.62|28.46|28
1744050080000|2025-04-07 18:21:20|28.73|28.57|28.66|28.5|28.74|28.58|28.66|28.5|28
1744050090000|2025-04-07 18:21:30|28.67|28.51|28.62|28.46|28.67|28.51|28.61|28.45|35
1744050100000|2025-04-07 18:21:40|28.61|28.45|28.62|28.46|28.66|28.5|28.61|28.45|28
1744050110000|2025-04-07 18:21:50|28.61|28.45|28.51|28.35|28.64|28.48|28.46|28.3|69
1744050120000|2025-04-07 18:22:00|28.5|28.34|28.5|28.34|28.55|28.39|28.45|28.29|92
1744050130000|2025-04-07 18:22:10|28.49|28.33|28.49|28.33|28.49|28.33|28.44|28.28|37
1744050140000|2025-04-07 18:22:20|28.5|28.34|28.46|28.3|28.5|28.34|28.37|28.21|77
1744050150000|2025-04-07 18:22:30|28.47|28.31|28.52|28.36|28.53|28.37|28.47|28.31|24
1744050160000|2025-04-07 18:22:40|28.51|28.35|28.47|28.31|28.51|28.35|28.44|28.28|66
1744050170000|2025-04-07 18:22:50|28.48|28.32|28.47|28.31|28.52|28.36|28.47|28.31|20
1744050180000|2025-04-07 18:23:00|28.46|28.3|28.6|28.44|28.6|28.44|28.44|28.28|15
1744050190000|2025-04-07 18:23:10|28.57|28.41|28.6|28.44|28.65|28.49|28.55|28.39|14
1744050200000|2025-04-07 18:23:20|28.63|28.47|28.65|28.49|28.66|28.5|28.55|28.39|8
1744050210000|2025-04-07 18:23:30|28.61|28.45|28.63|28.47|28.66|28.5|28.6|28.44|12
1744050220000|2025-04-07 18:23:40|28.62|28.46|28.6|28.44|28.65|28.49|28.59|28.43|27
1744050230000|2025-04-07 18:23:50|28.56|28.4|28.58|28.42|28.61|28.45|28.55|28.39|18
1744050240000|2025-04-07 18:24:00|28.55|28.39|28.61|28.45|28.61|28.45|28.55|28.39|15
1744050250000|2025-04-07 18:24:10|28.65|28.49|28.61|28.45|28.66|28.5|28.61|28.45|24
1744050260000|2025-04-07 18:24:20|28.6|28.44|28.56|28.4|28.6|28.44|28.55|28.39|8
1744050270000|2025-04-07 18:24:30|28.58|28.42|28.5|28.34|28.58|28.42|28.49|28.33|30
1744050280000|2025-04-07 18:24:40|28.49|28.33|28.49|28.33|28.5|28.34|28.47|28.31|39
1744050290000|2025-04-07 18:24:50|28.41|28.25|28.44|28.28|28.45|28.29|28.39|28.23|42
1744050300000|2025-04-07 18:25:00|28.45|28.29|28.44|28.28|28.5|28.34|28.44|28.28|5
1744050310000|2025-04-07 18:25:10|28.47|28.31|28.53|28.37|28.55|28.39|28.47|28.31|10
1744050320000|2025-04-07 18:25:20|28.51|28.35|28.55|28.39|28.56|28.4|28.5|28.34|9
1744050330000|2025-04-07 18:25:30|28.56|28.4|28.5|28.34|28.56|28.4|28.5|28.34|46
1744050340000|2025-04-07 18:25:40|28.52|28.36|28.61|28.45|28.66|28.5|28.5|28.34|21
1744050350000|2025-04-07 18:25:50|28.66|28.5|28.71|28.55|28.72|28.56|28.66|28.5|17
1744050360000|2025-04-07 18:26:00|28.7|28.54|28.84|28.68|28.84|28.68|28.7|28.54|17
1744050370000|2025-04-07 18:26:10|28.85|28.69|28.87|28.71|28.89|28.73|28.85|28.69|9
1744050380000|2025-04-07 18:26:20|28.85|28.69|28.79|28.63|28.85|28.69|28.79|28.63|30
1744050390000|2025-04-07 18:26:30|28.81|28.65|28.83|28.67|28.87|28.71|28.79|28.63|34
1744050400000|2025-04-07 18:26:40|28.84|28.68|28.84|28.68|28.84|28.68|28.77|28.61|15
1744050410000|2025-04-07 18:26:50|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|16
1744050420000|2025-04-07 18:27:00|28.94|28.78|28.89|28.73|28.95|28.79|28.87|28.71|34
1744050430000|2025-04-07 18:27:10|28.9|28.74|28.91|28.75|28.91|28.75|28.87|28.71|24
1744050440000|2025-04-07 18:27:20|28.95|28.79|29.01|28.85|29.06|28.9|28.95|28.79|12
1744050450000|2025-04-07 18:27:30|28.99|28.83|28.99|28.83|29.04|28.88|28.96|28.8|33
1744050460000|2025-04-07 18:27:40|29.01|28.85|29.02|28.86|29.07|28.91|29.01|28.85|47
1744050470000|2025-04-07 18:27:50|29.01|28.85|29.02|28.86|29.07|28.91|29.01|28.85|17
1744050480000|2025-04-07 18:28:00|29.04|28.88|29.14|28.98|29.17|29.01|29.02|28.86|11
1744050490000|2025-04-07 18:28:10|29.19|29.03|29.12|28.96|29.19|29.03|29.09|28.93|46
1744050500000|2025-04-07 18:28:20|29.13|28.97|29.14|28.98|29.14|28.98|29.1|28.94|30
1744050510000|2025-04-07 18:28:30|29.11|28.95|29.1|28.94|29.14|28.98|29.09|28.93|15
1744050520000|2025-04-07 18:28:40|29.07|28.91|29.02|28.86|29.09|28.93|29.02|28.86|22
1744050530000|2025-04-07 18:28:50|29.03|28.87|29.07|28.91|29.09|28.93|29.02|28.86|22
1744050540000|2025-04-07 18:29:00|29.05|28.89|29.09|28.93|29.12|28.96|29.05|28.89|16
1744050550000|2025-04-07 18:29:10|29.1|28.94|29.13|28.97|29.14|28.98|29.09|28.93|10
1744050560000|2025-04-07 18:29:20|29.12|28.96|29.06|28.9|29.12|28.96|29.04|28.88|23
1744050570000|2025-04-07 18:29:30|29.04|28.88|29.12|28.96|29.12|28.96|29.04|28.88|7
1744050580000|2025-04-07 18:29:40|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|10
1744050590000|2025-04-07 18:29:50|29.17|29.01|29.15|28.99|29.17|29.01|29.14|28.98|53
1744050600000|2025-04-07 18:30:00|29.14|28.98|29.12|28.96|29.14|28.98|29.06|28.9|29
1744050610000|2025-04-07 18:30:10|29.1|28.94|29.06|28.9|29.1|28.94|29.02|28.86|18
1744050620000|2025-04-07 18:30:20|29.04|28.88|29.04|28.88|29.07|28.91|29.01|28.85|96
1744050630000|2025-04-07 18:30:30|29.06|28.9|29.11|28.95|29.12|28.96|29.06|28.9|14
1744050640000|2025-04-07 18:30:40|29.09|28.93|29.07|28.91|29.09|28.93|29.06|28.9|6
1744050650000|2025-04-07 18:30:50|||||||||7
1744050660000|2025-04-07 18:31:00|29.06|28.9|29.06|28.9|29.12|28.96|29.06|28.9|17
1744050670000|2025-04-07 18:31:10|29.02|28.86|29.06|28.9|29.07|28.91|29.02|28.86|67
1744050680000|2025-04-07 18:31:20|29.11|28.95|29.09|28.93|29.11|28.95|29.09|28.93|4
1744050690000|2025-04-07 18:31:30|29.11|28.95|29.06|28.9|29.12|28.96|29.04|28.88|13
1744050700000|2025-04-07 18:31:40|29.07|28.91|29.06|28.9|29.07|28.91|29.02|28.86|93
1744050710000|2025-04-07 18:31:50|29.02|28.86|29.01|28.85|29.07|28.91|29.01|28.85|47
1744050720000|2025-04-07 18:32:00|29.02|28.86|29.01|28.85|29.06|28.9|28.96|28.8|148
1744050730000|2025-04-07 18:32:10|29.02|28.86|29.13|28.97|29.14|28.98|29.01|28.85|21
1744050740000|2025-04-07 18:32:20|29.12|28.96|29.12|28.96|29.2|29.04|29.12|28.96|23
1744050750000|2025-04-07 18:32:30|29.17|29.01|29.17|29.01|29.18|29.02|29.15|28.99|7
1744050760000|2025-04-07 18:32:40|29.19|29.03|29.19|29.03|29.19|29.03|29.17|29.01|9
1744050770000|2025-04-07 18:32:50|29.22|29.06|29.23|29.07|29.24|29.08|29.17|29.01|11
1744050780000|2025-04-07 18:33:00|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|11
1744050790000|2025-04-07 18:33:10|29.23|29.07|29.17|29.01|29.24|29.08|29.17|29.01|18
1744050800000|2025-04-07 18:33:20|29.15|28.99|29.07|28.91|29.15|28.99|29.07|28.91|133
1744050810000|2025-04-07 18:33:30|29.06|28.9|29.12|28.96|29.12|28.96|29.06|28.9|11
1744050820000|2025-04-07 18:33:40|29.11|28.95|29.07|28.91|29.12|28.96|29.04|28.88|7
1744050830000|2025-04-07 18:33:50|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|6
1744050840000|2025-04-07 18:34:00|29.09|28.93|29.01|28.85|29.09|28.93|28.96|28.8|32
1744050850000|2025-04-07 18:34:10|29.02|28.86|29.01|28.85|29.06|28.9|29.01|28.85|10
1744050860000|2025-04-07 18:34:20|29.02|28.86|28.98|28.82|29.06|28.9|28.98|28.82|10
1744050870000|2025-04-07 18:34:30|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|4
1744050880000|2025-04-07 18:34:40|29|28.84|29.02|28.86|29.02|28.86|29|28.84|4
1744050890000|2025-04-07 18:34:50|29.01|28.85|29|28.84|29.02|28.86|29|28.84|9
1744050900000|2025-04-07 18:35:00|28.99|28.83|28.96|28.8|29.07|28.91|28.95|28.79|39
1744050910000|2025-04-07 18:35:10|28.95|28.79|28.92|28.76|28.96|28.8|28.89|28.73|24
1744050920000|2025-04-07 18:35:20|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|6
1744050930000|2025-04-07 18:35:30|28.9|28.74|28.7|28.54|28.9|28.74|28.7|28.54|35
1744050940000|2025-04-07 18:35:40|28.69|28.53|28.7|28.54|28.75|28.59|28.69|28.53|48
1744050950000|2025-04-07 18:35:50|28.69|28.53|28.7|28.54|28.72|28.56|28.69|28.53|20
1744050960000|2025-04-07 18:36:00|28.71|28.55|28.8|28.64|28.8|28.64|28.67|28.51|24
1744050970000|2025-04-07 18:36:10|28.81|28.65|28.86|28.7|28.86|28.7|28.76|28.6|5
1744050980000|2025-04-07 18:36:20|28.87|28.71|28.83|28.67|28.91|28.75|28.83|28.67|8
1744050990000|2025-04-07 18:36:30|28.81|28.65|28.75|28.59|28.88|28.72|28.71|28.55|12
1744051000000|2025-04-07 18:36:40|28.76|28.6|28.78|28.62|28.81|28.65|28.75|28.59|20
1744051010000|2025-04-07 18:36:50|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|6
1744051020000|2025-04-07 18:37:00|28.73|28.57|28.81|28.65|28.81|28.65|28.73|28.57|15
1744051030000|2025-04-07 18:37:10|28.79|28.63|28.71|28.55|28.81|28.65|28.71|28.55|18
1744051040000|2025-04-07 18:37:20|28.7|28.54|28.65|28.49|28.7|28.54|28.61|28.45|30
1744051050000|2025-04-07 18:37:30|28.66|28.5|28.54|28.38|28.66|28.5|28.54|28.38|24
1744051060000|2025-04-07 18:37:40|28.55|28.39|28.69|28.53|28.7|28.54|28.55|28.39|19
1744051070000|2025-04-07 18:37:50|28.65|28.49|28.65|28.49|28.7|28.54|28.65|28.49|15
1744051080000|2025-04-07 18:38:00|28.67|28.51|28.74|28.58|28.77|28.61|28.65|28.49|26
1744051090000|2025-04-07 18:38:10|28.75|28.59|28.64|28.48|28.77|28.61|28.64|28.48|18
1744051100000|2025-04-07 18:38:20|28.63|28.47|28.62|28.46|28.64|28.48|28.59|28.43|27
1744051110000|2025-04-07 18:38:30|28.57|28.41|28.57|28.41|28.62|28.46|28.57|28.41|12
1744051120000|2025-04-07 18:38:40|28.56|28.4|28.52|28.36|28.56|28.4|28.47|28.31|48
1744051130000|2025-04-07 18:38:50|28.54|28.38|28.54|28.38|28.59|28.43|28.53|28.37|15
1744051140000|2025-04-07 18:39:00|28.59|28.43|28.62|28.46|28.65|28.49|28.59|28.43|57
1744051150000|2025-04-07 18:39:10|28.6|28.44|28.59|28.43|28.64|28.48|28.59|28.43|12
1744051160000|2025-04-07 18:39:20|28.6|28.44|28.58|28.42|28.62|28.46|28.56|28.4|8
1744051170000|2025-04-07 18:39:30|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|9
1744051180000|2025-04-07 18:39:40|28.58|28.42|28.57|28.41|28.63|28.47|28.57|28.41|7
1744051190000|2025-04-07 18:39:50|28.61|28.45|28.61|28.45|28.61|28.45|28.56|28.4|8
1744051200000|2025-04-07 18:40:00|28.57|28.41|28.67|28.51|28.67|28.51|28.55|28.39|61
1744051210000|2025-04-07 18:40:10|28.62|28.46|28.63|28.47|28.7|28.54|28.62|28.46|39
1744051220000|2025-04-07 18:40:20|28.65|28.49|28.7|28.54|28.75|28.59|28.63|28.47|24
1744051230000|2025-04-07 18:40:30|28.69|28.53|28.7|28.54|28.73|28.57|28.67|28.51|23
1744051240000|2025-04-07 18:40:40|28.71|28.55|28.68|28.52|28.75|28.59|28.63|28.47|64
1744051250000|2025-04-07 18:40:50|28.67|28.51|28.57|28.41|28.67|28.51|28.57|28.41|23
1744051260000|2025-04-07 18:41:00|28.53|28.37|28.52|28.36|28.58|28.42|28.52|28.36|16
1744051270000|2025-04-07 18:41:10|28.48|28.32|28.58|28.42|28.58|28.42|28.48|28.32|25
1744051280000|2025-04-07 18:41:20|28.57|28.41|28.5|28.34|28.6|28.44|28.5|28.34|64
1744051290000|2025-04-07 18:41:30|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|25
1744051300000|2025-04-07 18:41:40|28.49|28.33|28.54|28.38|28.55|28.39|28.48|28.32|17
1744051310000|2025-04-07 18:41:50|28.55|28.39|28.53|28.37|28.6|28.44|28.53|28.37|19
1744051320000|2025-04-07 18:42:00|28.55|28.39|28.65|28.49|28.65|28.49|28.55|28.39|9
1744051330000|2025-04-07 18:42:10|28.64|28.48|28.6|28.44|28.65|28.49|28.6|28.44|11
1744051340000|2025-04-07 18:42:20|28.65|28.49|28.57|28.41|28.65|28.49|28.57|28.41|67
1744051350000|2025-04-07 18:42:30|28.58|28.42|28.7|28.54|28.73|28.57|28.54|28.38|65
1744051360000|2025-04-07 18:42:40|28.68|28.52|28.7|28.54|28.7|28.54|28.67|28.51|15
1744051370000|2025-04-07 18:42:50|28.72|28.56|28.68|28.52|28.8|28.64|28.68|28.52|21
1744051380000|2025-04-07 18:43:00|28.7|28.54|28.75|28.59|28.77|28.61|28.67|28.51|15
1744051390000|2025-04-07 18:43:10|28.77|28.61|28.72|28.56|28.77|28.61|28.69|28.53|10
1744051400000|2025-04-07 18:43:20|28.73|28.57|28.75|28.59|28.75|28.59|28.72|28.56|10
1744051410000|2025-04-07 18:43:30|28.76|28.6|28.8|28.64|28.85|28.69|28.76|28.6|45
1744051420000|2025-04-07 18:43:40|28.77|28.61|28.69|28.53|28.77|28.61|28.68|28.52|42
1744051430000|2025-04-07 18:43:50|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|8
1744051440000|2025-04-07 18:44:00|28.69|28.53|28.7|28.54|28.7|28.54|28.65|28.49|7
1744051450000|2025-04-07 18:44:10|28.75|28.59|28.55|28.39|28.75|28.59|28.53|28.37|51
1744051460000|2025-04-07 18:44:20|28.58|28.42|28.63|28.47|28.63|28.47|28.57|28.41|12
1744051470000|2025-04-07 18:44:30|28.62|28.46|28.63|28.47|28.63|28.47|28.6|28.44|13
1744051480000|2025-04-07 18:44:40|28.64|28.48|28.68|28.52|28.69|28.53|28.63|28.47|5
1744051490000|2025-04-07 18:44:50|28.69|28.53|28.75|28.59|28.8|28.64|28.69|28.53|57
1744051500000|2025-04-07 18:45:00|28.72|28.56|28.8|28.64|28.81|28.65|28.7|28.54|10
1744051510000|2025-04-07 18:45:10|28.81|28.65|28.8|28.64|28.81|28.65|28.75|28.59|44
1744051520000|2025-04-07 18:45:20|28.81|28.65|28.86|28.7|28.87|28.71|28.81|28.65|16
1744051530000|2025-04-07 18:45:30|28.85|28.69|28.76|28.6|28.85|28.69|28.76|28.6|33
1744051540000|2025-04-07 18:45:40|28.77|28.61|28.76|28.6|28.81|28.65|28.75|28.59|19
1744051550000|2025-04-07 18:45:50|28.77|28.61|28.72|28.56|28.77|28.61|28.71|28.55|21
1744051560000|2025-04-07 18:46:00|28.71|28.55|28.66|28.5|28.72|28.56|28.66|28.5|24
1744051570000|2025-04-07 18:46:10|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|23
1744051580000|2025-04-07 18:46:20|28.59|28.43|28.61|28.45|28.65|28.49|28.51|28.35|107
1744051590000|2025-04-07 18:46:30|28.65|28.49|28.67|28.51|28.71|28.55|28.61|28.45|58
1744051600000|2025-04-07 18:46:40|28.62|28.46|28.62|28.46|28.68|28.52|28.59|28.43|78
1744051610000|2025-04-07 18:46:50|28.67|28.51|28.56|28.4|28.67|28.51|28.51|28.35|41
1744051620000|2025-04-07 18:47:00|28.54|28.38|28.57|28.41|28.63|28.47|28.51|28.35|120
1744051630000|2025-04-07 18:47:10|28.58|28.42|28.52|28.36|28.62|28.46|28.52|28.36|21
1744051640000|2025-04-07 18:47:20|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|31
1744051650000|2025-04-07 18:47:30|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|26
1744051660000|2025-04-07 18:47:40|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|11
1744051670000|2025-04-07 18:47:50|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|7
1744051680000|2025-04-07 18:48:00|28.71|28.55|28.85|28.69|28.9|28.74|28.71|28.55|24
1744051690000|2025-04-07 18:48:10|28.84|28.68|28.78|28.62|28.84|28.68|28.74|28.58|15
1744051700000|2025-04-07 18:48:20|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|14
1744051710000|2025-04-07 18:48:30|28.68|28.52|28.71|28.55|28.73|28.57|28.68|28.52|13
1744051720000|2025-04-07 18:48:40|28.68|28.52|28.68|28.52|28.7|28.54|28.67|28.51|11
1744051730000|2025-04-07 18:48:50|28.67|28.51|28.68|28.52|28.68|28.52|28.62|28.46|23
1744051740000|2025-04-07 18:49:00|28.67|28.51|28.63|28.47|28.67|28.51|28.63|28.47|6
1744051750000|2025-04-07 18:49:10|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|15
1744051760000|2025-04-07 18:49:20|28.62|28.46|28.65|28.49|28.65|28.49|28.58|28.42|11
1744051770000|2025-04-07 18:49:30|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|7
1744051780000|2025-04-07 18:49:40|28.65|28.49|28.63|28.47|28.68|28.52|28.63|28.47|10
1744051790000|2025-04-07 18:49:50|28.65|28.49|28.67|28.51|28.68|28.52|28.65|28.49|9
1744051800000|2025-04-07 18:50:00|28.68|28.52|28.73|28.57|28.79|28.63|28.68|28.52|23
1744051810000|2025-04-07 18:50:10|28.75|28.59|28.76|28.6|28.79|28.63|28.71|28.55|42
1744051820000|2025-04-07 18:50:20|28.77|28.61|28.74|28.58|28.8|28.64|28.71|28.55|28
1744051830000|2025-04-07 18:50:30|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|7
1744051840000|2025-04-07 18:50:40|28.77|28.61|28.75|28.59|28.8|28.64|28.75|28.59|11
1744051850000|2025-04-07 18:50:50|28.78|28.62|28.81|28.65|28.81|28.65|28.75|28.59|14
1744051860000|2025-04-07 18:51:00|28.82|28.66|28.96|28.8|28.96|28.8|28.82|28.66|22
1744051870000|2025-04-07 18:51:10|28.97|28.81|28.96|28.8|29.01|28.85|28.96|28.8|21
1744051880000|2025-04-07 18:51:20|28.95|28.79|29.01|28.85|29.03|28.87|28.91|28.75|37
1744051890000|2025-04-07 18:51:30|29.05|28.89|29|28.84|29.06|28.9|29|28.84|16
1744051900000|2025-04-07 18:51:40|29.01|28.85|28.96|28.8|29.01|28.85|28.95|28.79|26
1744051910000|2025-04-07 18:51:50|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|25
1744051920000|2025-04-07 18:52:00|28.9|28.74|28.88|28.72|28.91|28.75|28.88|28.72|16
1744051930000|2025-04-07 18:52:10|28.86|28.7|28.9|28.74|28.95|28.79|28.85|28.69|61
1744051940000|2025-04-07 18:52:20|28.93|28.77|28.85|28.69|28.95|28.79|28.84|28.68|14
1744051950000|2025-04-07 18:52:30|28.84|28.68|28.83|28.67|28.85|28.69|28.8|28.64|8
1744051960000|2025-04-07 18:52:40|28.85|28.69|28.91|28.75|28.91|28.75|28.85|28.69|7
1744051970000|2025-04-07 18:52:50|28.9|28.74|28.86|28.7|28.91|28.75|28.86|28.7|6
1744051980000|2025-04-07 18:53:00|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|28
1744051990000|2025-04-07 18:53:10|28.92|28.76|28.95|28.79|28.96|28.8|28.92|28.76|12
1744052000000|2025-04-07 18:53:20|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|19
1744052010000|2025-04-07 18:53:30|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|33
1744052020000|2025-04-07 18:53:40|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|15
1744052030000|2025-04-07 18:53:50|28.88|28.72|28.92|28.76|28.92|28.76|28.87|28.71|46
1744052040000|2025-04-07 18:54:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|4
1744052050000|2025-04-07 18:54:10|28.93|28.77|28.98|28.82|29|28.84|28.93|28.77|22
1744052060000|2025-04-07 18:54:20|29.01|28.85|29.09|28.93|29.1|28.94|29.01|28.85|7
1744052070000|2025-04-07 18:54:30|29.1|28.94|29.03|28.87|29.1|28.94|29.03|28.87|19
1744052080000|2025-04-07 18:54:40|29.05|28.89|29.08|28.92|29.14|28.98|29.05|28.89|33
1744052090000|2025-04-07 18:54:50|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|4
1744052100000|2025-04-07 18:55:00|29.09|28.93|29.13|28.97|29.14|28.98|29.09|28.93|13
1744052110000|2025-04-07 18:55:10|29.12|28.96|29.08|28.92|29.12|28.96|29.02|28.86|16
1744052120000|2025-04-07 18:55:20|29.12|28.96|29.13|28.97|29.13|28.97|29.08|28.92|21
1744052130000|2025-04-07 18:55:30|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|7
1744052140000|2025-04-07 18:55:40|29.15|28.99|29.16|29|29.16|29|29.14|28.98|5
1744052150000|2025-04-07 18:55:50|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|21
1744052160000|2025-04-07 18:56:00|29.13|28.97|29.08|28.92|29.13|28.97|29.08|28.92|35
1744052170000|2025-04-07 18:56:10|29.09|28.93|29.16|29|29.21|29.05|29.09|28.93|45
1744052180000|2025-04-07 18:56:20|29.15|28.99|29.14|28.98|29.16|29|29.06|28.9|34
1744052190000|2025-04-07 18:56:30|29.15|28.99|29.16|29|29.16|29|29.14|28.98|6
1744052200000|2025-04-07 18:56:40|29.15|28.99|29.16|29|29.17|29.01|29.15|28.99|10
1744052210000|2025-04-07 18:56:50|29.15|28.99|29.16|29|29.17|29.01|29.13|28.97|10
1744052220000|2025-04-07 18:57:00|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|35
1744052230000|2025-04-07 18:57:10|29.16|29|29.15|28.99|29.17|29.01|29.12|28.96|172
1744052240000|2025-04-07 18:57:20|29.17|29.01|29.17|29.01|29.17|29.01|29.13|28.97|47
1744052250000|2025-04-07 18:57:30|29.13|28.97|29.18|29.02|29.18|29.02|29.12|28.96|32
1744052260000|2025-04-07 18:57:40|29.17|29.01|29.12|28.96|29.17|29.01|29.12|28.96|19
1744052270000|2025-04-07 18:57:50|29.14|28.98|29.12|28.96|29.17|29.01|29.12|28.96|47
1744052280000|2025-04-07 18:58:00|29.17|29.01|29.18|29.02|29.23|29.07|29.14|28.98|20
1744052290000|2025-04-07 18:58:10|29.17|29.01|29.17|29.01|29.18|29.02|29.13|28.97|13
1744052300000|2025-04-07 18:58:20|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|5
1744052310000|2025-04-07 18:58:30|29.22|29.06|29.28|29.12|29.32|29.16|29.19|29.03|31
1744052320000|2025-04-07 18:58:40|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|6
1744052330000|2025-04-07 18:58:50|29.3|29.14|29.27|29.11|29.3|29.14|29.22|29.06|60
1744052340000|2025-04-07 18:59:00|29.22|29.06|29.22|29.06|29.24|29.08|29.21|29.05|14
1744052350000|2025-04-07 18:59:10|29.24|29.08|29.27|29.11|29.27|29.11|29.21|29.05|5
1744052360000|2025-04-07 18:59:20|29.31|29.15|29.22|29.06|29.31|29.15|29.22|29.06|12
1744052370000|2025-04-07 18:59:30|29.21|29.05|29.2|29.04|29.22|29.06|29.15|28.99|118
1744052380000|2025-04-07 18:59:40|29.22|29.06|29.28|29.12|29.28|29.12|29.22|29.06|17
1744052390000|2025-04-07 18:59:50|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|8
1744052400000|2025-04-07 19:00:00|29.23|29.07|29.23|29.07|29.29|29.13|29.23|29.07|27
1744052410000|2025-04-07 19:00:10|29.24|29.08|29.32|29.16|29.32|29.16|29.23|29.07|60
1744052420000|2025-04-07 19:00:20|29.29|29.13|28.94|28.78|29.31|29.15|28.94|28.78|100
1744052430000|2025-04-07 19:00:30|28.95|28.79|29.09|28.93|29.09|28.93|28.89|28.73|50
1744052440000|2025-04-07 19:00:40|29.1|28.94|29.04|28.88|29.18|29.02|29.01|28.85|44
1744052450000|2025-04-07 19:00:50|29.06|28.9|29.16|29|29.16|29|29.03|28.87|9
1744052460000|2025-04-07 19:01:00|29.14|28.98|29.06|28.9|29.14|28.98|29.03|28.87|48
1744052470000|2025-04-07 19:01:10|29.09|28.93|29.27|29.11|29.27|29.11|29.09|28.93|18
1744052480000|2025-04-07 19:01:20|29.28|29.12|29.27|29.11|29.28|29.12|29.22|29.06|13
1744052490000|2025-04-07 19:01:30|29.28|29.12|29.19|29.03|29.28|29.12|29.19|29.03|21
1744052500000|2025-04-07 19:01:40|29.21|29.05|29.17|29.01|29.21|29.05|29.14|28.98|9
1744052510000|2025-04-07 19:01:50|29.18|29.02|29.19|29.03|29.23|29.07|29.16|29|14
1744052520000|2025-04-07 19:02:00|29.21|29.05|29.33|29.17|29.33|29.17|29.21|29.05|13
1744052530000|2025-04-07 19:02:10|29.37|29.21|29.34|29.18|29.38|29.22|29.33|29.17|14
1744052540000|2025-04-07 19:02:20|29.33|29.17|29.28|29.12|29.34|29.18|29.28|29.12|5
1744052550000|2025-04-07 19:02:30|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|9
1744052560000|2025-04-07 19:02:40|29.23|29.07|29.31|29.15|29.31|29.15|29.22|29.06|16
1744052570000|2025-04-07 19:02:50|29.3|29.14|29.33|29.17|29.36|29.2|29.3|29.14|27
1744052580000|2025-04-07 19:03:00|29.38|29.22|29.38|29.22|29.38|29.22|29.33|29.17|13
1744052590000|2025-04-07 19:03:10|29.37|29.21|29.37|29.21|29.38|29.22|29.37|29.21|13
1744052600000|2025-04-07 19:03:20|29.32|29.16|29.37|29.21|29.38|29.22|29.32|29.16|5
1744052610000|2025-04-07 19:03:30|29.38|29.22|29.44|29.28|29.46|29.3|29.37|29.21|23
1744052620000|2025-04-07 19:03:40|29.39|29.23|29.34|29.18|29.39|29.23|29.34|29.18|16
1744052630000|2025-04-07 19:03:50|29.33|29.17|29.42|29.26|29.42|29.26|29.33|29.17|33
1744052640000|2025-04-07 19:04:00|29.44|29.28|29.38|29.22|29.44|29.28|29.33|29.17|23
1744052650000|2025-04-07 19:04:10|29.36|29.2|29.44|29.28|29.44|29.28|29.34|29.18|5
1744052660000|2025-04-07 19:04:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|16
1744052670000|2025-04-07 19:04:30|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|5
1744052680000|2025-04-07 19:04:40|29.43|29.27|29.39|29.23|29.44|29.28|29.38|29.22|82
1744052690000|2025-04-07 19:04:50|29.41|29.25|29.39|29.23|29.44|29.28|29.36|29.2|10
1744052700000|2025-04-07 19:05:00|29.38|29.22|29.33|29.17|29.38|29.22|29.23|29.07|52
1744052710000|2025-04-07 19:05:10|29.34|29.18|29.34|29.18|29.34|29.18|29.33|29.17|14
1744052720000|2025-04-07 19:05:20|29.33|29.17|29.33|29.17|29.34|29.18|29.28|29.12|21
1744052730000|2025-04-07 19:05:30|29.34|29.18|29.38|29.22|29.39|29.23|29.33|29.17|23
1744052740000|2025-04-07 19:05:40|29.37|29.21|29.33|29.17|29.37|29.21|29.28|29.12|17
1744052750000|2025-04-07 19:05:50|29.32|29.16|29.29|29.13|29.33|29.17|29.28|29.12|6
1744052760000|2025-04-07 19:06:00|29.31|29.15|29.33|29.17|29.34|29.18|29.28|29.12|14
1744052770000|2025-04-07 19:06:10|29.31|29.15|29.4|29.24|29.42|29.26|29.31|29.15|15
1744052780000|2025-04-07 19:06:20|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|6
1744052790000|2025-04-07 19:06:30|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|66
1744052800000|2025-04-07 19:06:40|29.46|29.3|29.42|29.26|29.47|29.31|29.41|29.25|36
1744052810000|2025-04-07 19:06:50|29.41|29.25|29.46|29.3|29.46|29.3|29.4|29.24|11
1744052820000|2025-04-07 19:07:00|29.47|29.31|29.47|29.31|29.52|29.36|29.46|29.3|95
1744052830000|2025-04-07 19:07:10|29.48|29.32|29.46|29.3|29.52|29.36|29.46|29.3|11
1744052840000|2025-04-07 19:07:20|29.44|29.28|29.41|29.25|29.44|29.28|29.39|29.23|8
1744052850000|2025-04-07 19:07:30|29.43|29.27|29.36|29.2|29.46|29.3|29.36|29.2|22
1744052860000|2025-04-07 19:07:40|29.35|29.19|29.3|29.14|29.36|29.2|29.29|29.13|16
1744052870000|2025-04-07 19:07:50|29.29|29.13|29.34|29.18|29.36|29.2|29.29|29.13|10
1744052880000|2025-04-07 19:08:00|29.31|29.15|29.36|29.2|29.41|29.25|29.31|29.15|15
1744052890000|2025-04-07 19:08:10|29.35|29.19|29.31|29.15|29.36|29.2|29.3|29.14|14
1744052900000|2025-04-07 19:08:20|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|5
1744052910000|2025-04-07 19:08:30|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|6
1744052920000|2025-04-07 19:08:40|29.39|29.23|29.41|29.25|29.44|29.28|29.37|29.21|35
1744052930000|2025-04-07 19:08:50|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|93
1744052940000|2025-04-07 19:09:00|29.44|29.28|29.47|29.31|29.47|29.31|29.44|29.28|14
1744052950000|2025-04-07 19:09:10|29.48|29.32|29.47|29.31|29.48|29.32|29.43|29.27|39
1744052960000|2025-04-07 19:09:20|29.48|29.32|29.45|29.29|29.48|29.32|29.43|29.27|23
1744052970000|2025-04-07 19:09:30|29.47|29.31|29.47|29.31|29.47|29.31|29.42|29.26|27
1744052980000|2025-04-07 19:09:40|29.48|29.32|29.54|29.38|29.58|29.42|29.48|29.32|24
1744052990000|2025-04-07 19:09:50|29.53|29.37|29.53|29.37|29.53|29.37|29.52|29.36|13
1744053000000|2025-04-07 19:10:00|29.54|29.38|29.63|29.47|29.63|29.47|29.54|29.38|7
1744053010000|2025-04-07 19:10:10|29.59|29.43|29.58|29.42|29.59|29.43|29.57|29.41|13
1744053020000|2025-04-07 19:10:20|29.57|29.41|29.57|29.41|29.58|29.42|29.53|29.37|7
1744053030000|2025-04-07 19:10:30|29.52|29.36|29.52|29.36|29.53|29.37|29.47|29.31|18
1744053040000|2025-04-07 19:10:40|29.53|29.37|29.55|29.39|29.57|29.41|29.52|29.36|15
1744053050000|2025-04-07 19:10:50|29.57|29.41|29.53|29.37|29.57|29.41|29.52|29.36|7
1744053060000|2025-04-07 19:11:00|29.55|29.39|29.53|29.37|29.57|29.41|29.52|29.36|19
1744053070000|2025-04-07 19:11:10|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|45
1744053080000|2025-04-07 19:11:20|29.56|29.4|29.58|29.42|29.58|29.42|29.56|29.4|10
1744053090000|2025-04-07 19:11:30|29.53|29.37|29.53|29.37|29.53|29.37|29.5|29.34|15
1744053100000|2025-04-07 19:11:40|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|14
1744053110000|2025-04-07 19:11:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|3
1744053120000|2025-04-07 19:12:00|29.59|29.43|29.53|29.37|29.59|29.43|29.53|29.37|27
1744053130000|2025-04-07 19:12:10|29.52|29.36|29.48|29.32|29.53|29.37|29.47|29.31|15
1744053140000|2025-04-07 19:12:20|29.47|29.31|29.43|29.27|29.48|29.32|29.42|29.26|14
1744053150000|2025-04-07 19:12:30|29.45|29.29|29.47|29.31|29.48|29.32|29.42|29.26|11
1744053160000|2025-04-07 19:12:40|29.45|29.29|29.38|29.22|29.45|29.29|29.38|29.22|14
1744053170000|2025-04-07 19:12:50|29.39|29.23|29.43|29.27|29.44|29.28|29.38|29.22|32
1744053180000|2025-04-07 19:13:00|29.42|29.26|29.42|29.26|29.48|29.32|29.39|29.23|16
1744053190000|2025-04-07 19:13:10|29.43|29.27|29.43|29.27|29.43|29.27|29.37|29.21|18
1744053200000|2025-04-07 19:13:20|||||||||8
1744053210000|2025-04-07 19:13:30|29.42|29.26|29.33|29.17|29.42|29.26|29.32|29.16|47
1744053220000|2025-04-07 19:13:40|29.37|29.21|29.37|29.21|29.4|29.24|29.37|29.21|8
1744053230000|2025-04-07 19:13:50|29.35|29.19|29.32|29.16|29.37|29.21|29.32|29.16|26
1744053240000|2025-04-07 19:14:00|29.33|29.17|29.42|29.26|29.42|29.26|29.33|29.17|10
1744053250000|2025-04-07 19:14:10|29.43|29.27|29.38|29.22|29.43|29.27|29.38|29.22|19
1744053260000|2025-04-07 19:14:20|29.43|29.27|29.43|29.27|29.48|29.32|29.42|29.26|44
1744053270000|2025-04-07 19:14:30|29.42|29.26|29.41|29.25|29.46|29.3|29.39|29.23|25
1744053280000|2025-04-07 19:14:40|29.4|29.24|29.39|29.23|29.43|29.27|29.37|29.21|24
1744053290000|2025-04-07 19:14:50|29.44|29.28|29.41|29.25|29.44|29.28|29.39|29.23|34
1744053300000|2025-04-07 19:15:00|29.43|29.27|29.5|29.34|29.5|29.34|29.39|29.23|57
1744053310000|2025-04-07 19:15:10|29.45|29.29|29.49|29.33|29.5|29.34|29.44|29.28|18
1744053320000|2025-04-07 19:15:20|29.48|29.32|29.44|29.28|29.49|29.33|29.39|29.23|22
1744053330000|2025-04-07 19:15:30|29.45|29.29|29.5|29.34|29.5|29.34|29.44|29.28|21
1744053340000|2025-04-07 19:15:40|29.54|29.38|29.57|29.41|29.57|29.41|29.5|29.34|53
1744053350000|2025-04-07 19:15:50|29.55|29.39|29.55|29.39|29.57|29.41|29.52|29.36|37
1744053360000|2025-04-07 19:16:00|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|67
1744053370000|2025-04-07 19:16:10|29.57|29.41|29.7|29.54|29.7|29.54|29.57|29.41|33
1744053380000|2025-04-07 19:16:20|29.68|29.52|29.62|29.46|29.68|29.52|29.62|29.46|68
1744053390000|2025-04-07 19:16:30|29.6|29.44|29.68|29.52|29.74|29.58|29.55|29.39|244
1744053400000|2025-04-07 19:16:40|29.65|29.49|29.52|29.36|29.68|29.52|29.5|29.34|42
1744053410000|2025-04-07 19:16:50|29.5|29.34|29.52|29.36|29.52|29.36|29.47|29.31|37
1744053420000|2025-04-07 19:17:00|29.5|29.34|29.4|29.24|29.5|29.34|29.4|29.24|22
1744053430000|2025-04-07 19:17:10|29.39|29.23|29.4|29.24|29.4|29.24|29.35|29.19|9
1744053440000|2025-04-07 19:17:20|29.39|29.23|29.32|29.16|29.39|29.23|29.29|29.13|11
1744053450000|2025-04-07 19:17:30|29.33|29.17|29.4|29.24|29.4|29.24|29.33|29.17|11
1744053460000|2025-04-07 19:17:40|29.47|29.31|29.4|29.24|29.47|29.31|29.38|29.22|25
1744053470000|2025-04-07 19:17:50|29.45|29.29|29.35|29.19|29.45|29.29|29.35|29.19|26
1744053480000|2025-04-07 19:18:00|29.4|29.24|29.34|29.18|29.4|29.24|29.32|29.16|30
1744053490000|2025-04-07 19:18:10|29.3|29.14|29.13|28.97|29.32|29.16|29.13|28.97|46
1744053500000|2025-04-07 19:18:20|29.09|28.93|29.17|29.01|29.18|29.02|29.08|28.92|42
1744053510000|2025-04-07 19:18:30|29.18|29.02|29.15|28.99|29.23|29.07|29.13|28.97|28
1744053520000|2025-04-07 19:18:40|29.13|28.97|29.12|28.96|29.22|29.06|29.12|28.96|11
1744053530000|2025-04-07 19:18:50|29.14|28.98|29.12|28.96|29.19|29.03|29.12|28.96|22
1744053540000|2025-04-07 19:19:00|29.1|28.94|29.17|29.01|29.22|29.06|29.1|28.94|55
1744053550000|2025-04-07 19:19:10|29.18|29.02|29.22|29.06|29.25|29.09|29.18|29.02|28
1744053560000|2025-04-07 19:19:20|29.23|29.07|29.32|29.16|29.33|29.17|29.23|29.07|47
1744053570000|2025-04-07 19:19:30|29.35|29.19|29.27|29.11|29.35|29.19|29.27|29.11|20
1744053580000|2025-04-07 19:19:40|29.26|29.1|29.2|29.04|29.32|29.16|29.2|29.04|78
1744053590000|2025-04-07 19:19:50|29.19|29.03|29.25|29.09|29.26|29.1|29.19|29.03|25
1744053600000|2025-04-07 19:20:00|29.29|29.13|29.25|29.09|29.31|29.15|29.24|29.08|7
1744053610000|2025-04-07 19:20:10|29.24|29.08|29.25|29.09|29.25|29.09|29.14|28.98|27
1744053620000|2025-04-07 19:20:20|29.2|29.04|29.26|29.1|29.27|29.11|29.2|29.04|17
1744053630000|2025-04-07 19:20:30|29.27|29.11|29.3|29.14|29.32|29.16|29.27|29.11|8
1744053640000|2025-04-07 19:20:40|29.35|29.19|29.42|29.26|29.42|29.26|29.35|29.19|19
1744053650000|2025-04-07 19:20:50|29.47|29.31|29.42|29.26|29.48|29.32|29.42|29.26|15
1744053660000|2025-04-07 19:21:00|29.43|29.27|29.53|29.37|29.53|29.37|29.43|29.27|13
1744053670000|2025-04-07 19:21:10|||||||||6
1744053680000|2025-04-07 19:21:20|29.51|29.35|29.45|29.29|29.54|29.38|29.43|29.27|23
1744053690000|2025-04-07 19:21:30|29.46|29.3|29.48|29.32|29.53|29.37|29.43|29.27|6
1744053700000|2025-04-07 19:21:40|29.47|29.31|29.49|29.33|29.49|29.33|29.43|29.27|6
1744053710000|2025-04-07 19:21:50|29.51|29.35|29.48|29.32|29.53|29.37|29.45|29.29|5
1744053720000|2025-04-07 19:22:00|29.47|29.31|29.4|29.24|29.48|29.32|29.38|29.22|17
1744053730000|2025-04-07 19:22:10|29.43|29.27|29.27|29.11|29.43|29.27|29.27|29.11|28
1744053740000|2025-04-07 19:22:20|29.3|29.14|29.37|29.21|29.37|29.21|29.3|29.14|20
1744053750000|2025-04-07 19:22:30|29.32|29.16|29.3|29.14|29.32|29.16|29.3|29.14|10
1744053760000|2025-04-07 19:22:40|29.32|29.16|29.37|29.21|29.43|29.27|29.32|29.16|17
1744053770000|2025-04-07 19:22:50|29.38|29.22|29.38|29.22|29.42|29.26|29.37|29.21|6
1744053780000|2025-04-07 19:23:00|29.37|29.21|29.43|29.27|29.47|29.31|29.37|29.21|15
1744053790000|2025-04-07 19:23:10|29.47|29.31|29.43|29.27|29.48|29.32|29.43|29.27|2
1744053800000|2025-04-07 19:23:20|29.45|29.29|29.43|29.27|29.45|29.29|29.42|29.26|10
1744053810000|2025-04-07 19:23:30|29.42|29.26|29.46|29.3|29.48|29.32|29.42|29.26|38
1744053820000|2025-04-07 19:23:40|29.48|29.32|29.48|29.32|29.48|29.32|29.43|29.27|3
1744053830000|2025-04-07 19:23:50|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|5
1744053840000|2025-04-07 19:24:00|29.46|29.3|29.49|29.33|29.54|29.38|29.44|29.28|38
1744053850000|2025-04-07 19:24:10|29.5|29.34|29.55|29.39|29.55|29.39|29.45|29.29|33
1744053860000|2025-04-07 19:24:20|29.52|29.36|29.6|29.44|29.6|29.44|29.49|29.33|34
1744053870000|2025-04-07 19:24:30|29.65|29.49|29.55|29.39|29.65|29.49|29.5|29.34|42
1744053880000|2025-04-07 19:24:40|29.54|29.38|29.57|29.41|29.6|29.44|29.52|29.36|23
1744053890000|2025-04-07 19:24:50|29.55|29.39|29.55|29.39|29.6|29.44|29.54|29.38|12
1744053900000|2025-04-07 19:25:00|29.54|29.38|29.49|29.33|29.55|29.39|29.44|29.28|20
1744053910000|2025-04-07 19:25:10|29.44|29.28|29.54|29.38|29.54|29.38|29.44|29.28|13
1744053920000|2025-04-07 19:25:20|29.49|29.33|29.55|29.39|29.55|29.39|29.49|29.33|7
1744053930000|2025-04-07 19:25:30|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|5
1744053940000|2025-04-07 19:25:40|29.54|29.38|29.54|29.38|29.54|29.38|29.49|29.33|10
1744053950000|2025-04-07 19:25:50|29.55|29.39|29.64|29.48|29.64|29.48|29.55|29.39|15
1744053960000|2025-04-07 19:26:00|29.62|29.46|29.6|29.44|29.65|29.49|29.6|29.44|20
1744053970000|2025-04-07 19:26:10|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|4
1744053980000|2025-04-07 19:26:20|29.64|29.48|29.53|29.37|29.65|29.49|29.48|29.32|19
1744053990000|2025-04-07 19:26:30|29.51|29.35|29.54|29.38|29.54|29.38|29.44|29.28|14
1744054000000|2025-04-07 19:26:40|29.55|29.39|29.55|29.39|29.59|29.43|29.55|29.39|6
1744054010000|2025-04-07 19:26:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|5
1744054020000|2025-04-07 19:27:00|29.58|29.42|29.64|29.48|29.65|29.49|29.57|29.41|15
1744054030000|2025-04-07 19:27:10|29.65|29.49|29.71|29.55|29.71|29.55|29.6|29.44|20
1744054040000|2025-04-07 19:27:20|29.7|29.54|29.58|29.42|29.71|29.55|29.58|29.42|21
1744054050000|2025-04-07 19:27:30|29.6|29.44|29.61|29.45|29.66|29.5|29.58|29.42|8
1744054060000|2025-04-07 19:27:40|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|4
1744054070000|2025-04-07 19:27:50|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|14
1744054080000|2025-04-07 19:28:00|29.58|29.42|29.61|29.45|29.65|29.49|29.55|29.39|9
1744054090000|2025-04-07 19:28:10|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|10
1744054100000|2025-04-07 19:28:20|29.59|29.43|29.6|29.44|29.6|29.44|29.55|29.39|25
1744054110000|2025-04-07 19:28:30|29.61|29.45|29.55|29.39|29.61|29.45|29.55|29.39|19
1744054120000|2025-04-07 19:28:40|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|12
1744054130000|2025-04-07 19:28:50|29.5|29.34|29.58|29.42|29.6|29.44|29.5|29.34|22
1744054140000|2025-04-07 19:29:00|29.55|29.39|29.52|29.36|29.55|29.39|29.49|29.33|17
1744054150000|2025-04-07 19:29:10|29.54|29.38|29.55|29.39|29.55|29.39|29.5|29.34|9
1744054160000|2025-04-07 19:29:20|29.52|29.36|29.54|29.38|29.55|29.39|29.5|29.34|15
1744054170000|2025-04-07 19:29:30|29.55|29.39|29.49|29.33|29.55|29.39|29.49|29.33|17
1744054180000|2025-04-07 19:29:40|29.5|29.34|29.52|29.36|29.54|29.38|29.49|29.33|14
1744054190000|2025-04-07 19:29:50|29.53|29.37|29.61|29.45|29.61|29.45|29.53|29.37|41
1744054200000|2025-04-07 19:30:00|29.6|29.44|29.5|29.34|29.61|29.45|29.5|29.34|16
1744054210000|2025-04-07 19:30:10|29.47|29.31|29.44|29.28|29.5|29.34|29.44|29.28|63
1744054220000|2025-04-07 19:30:20|29.49|29.33|29.38|29.22|29.49|29.33|29.36|29.2|66
1744054230000|2025-04-07 19:30:30|29.39|29.23|29.43|29.27|29.49|29.33|29.39|29.23|14
1744054240000|2025-04-07 19:30:40|29.39|29.23|29.33|29.17|29.39|29.23|29.33|29.17|13
1744054250000|2025-04-07 19:30:50|29.35|29.19|29.38|29.22|29.4|29.24|29.35|29.19|21
1744054260000|2025-04-07 19:31:00|29.33|29.17|29.32|29.16|29.33|29.17|29.27|29.11|27
1744054270000|2025-04-07 19:31:10|29.27|29.11|29.32|29.16|29.37|29.21|29.27|29.11|16
1744054280000|2025-04-07 19:31:20|29.33|29.17|29.32|29.16|29.33|29.17|29.28|29.12|5
1744054290000|2025-04-07 19:31:30|29.28|29.12|29.27|29.11|29.33|29.17|29.27|29.11|10
1744054300000|2025-04-07 19:31:40|29.28|29.12|29.28|29.12|29.32|29.16|29.27|29.11|5
1744054310000|2025-04-07 19:31:50|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|38
1744054320000|2025-04-07 19:32:00|29.3|29.14|29.15|28.99|29.3|29.14|29.1|28.94|37
1744054330000|2025-04-07 19:32:10|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|10
1744054340000|2025-04-07 19:32:20|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|19
1744054350000|2025-04-07 19:32:30|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|5
1744054360000|2025-04-07 19:32:40|29.09|28.93|29.1|28.94|29.1|28.94|29.04|28.88|45
1744054370000|2025-04-07 19:32:50|29.09|28.93|29.1|28.94|29.15|28.99|29.09|28.93|15
1744054380000|2025-04-07 19:33:00|29.09|28.93|28.99|28.83|29.1|28.94|28.99|28.83|22
1744054390000|2025-04-07 19:33:10|29.03|28.87|29.12|28.96|29.12|28.96|28.99|28.83|31
1744054400000|2025-04-07 19:33:20|29.1|28.94|29.1|28.94|29.15|28.99|29.05|28.89|130
1744054410000|2025-04-07 19:33:30|29.07|28.91|29.1|28.94|29.1|28.94|29.05|28.89|12
1744054420000|2025-04-07 19:33:40|29.11|28.95|29.13|28.97|29.13|28.97|29.05|28.89|74
1744054430000|2025-04-07 19:33:50|29.11|28.95|29.05|28.89|29.13|28.97|29.05|28.89|52
1744054440000|2025-04-07 19:34:00|29.07|28.91|29.06|28.9|29.07|28.91|29|28.84|22
1744054450000|2025-04-07 19:34:10|29.05|28.89|29.05|28.89|29.06|28.9|29|28.84|21
1744054460000|2025-04-07 19:34:20|29.09|28.93|29.1|28.94|29.14|28.98|29.09|28.93|16
1744054470000|2025-04-07 19:34:30|29.09|28.93|29.04|28.88|29.1|28.94|29.04|28.88|26
1744054480000|2025-04-07 19:34:40|28.99|28.83|29.1|28.94|29.1|28.94|28.99|28.83|31
1744054490000|2025-04-07 19:34:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|13
1744054500000|2025-04-07 19:35:00|29.14|28.98|29.05|28.89|29.14|28.98|29.02|28.86|31
1744054510000|2025-04-07 19:35:10|29.1|28.94|29.05|28.89|29.11|28.95|29.05|28.89|9
1744054520000|2025-04-07 19:35:20|29.1|28.94|29.16|29|29.23|29.07|29.1|28.94|92
1744054530000|2025-04-07 19:35:30|29.15|28.99|29.11|28.95|29.16|29|29.08|28.92|31
1744054540000|2025-04-07 19:35:40|29.16|29|29.08|28.92|29.16|29|29.06|28.9|34
1744054550000|2025-04-07 19:35:50|29.1|28.94|29.1|28.94|29.11|28.95|29.08|28.92|25
1744054560000|2025-04-07 19:36:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|27
1744054570000|2025-04-07 19:36:10|29.06|28.9|29.11|28.95|29.16|29|29.05|28.89|76
1744054580000|2025-04-07 19:36:20|29.16|29|29.16|29|29.17|29.01|29.16|29|13
1744054590000|2025-04-07 19:36:30|29.15|28.99|29.1|28.94|29.15|28.99|29.09|28.93|27
1744054600000|2025-04-07 19:36:40|29.13|28.97|29.16|29|29.16|29|29.1|28.94|5
1744054610000|2025-04-07 19:36:50|29.15|28.99|29.05|28.89|29.15|28.99|29.05|28.89|23
1744054620000|2025-04-07 19:37:00|29.06|28.9|28.99|28.83|29.1|28.94|28.94|28.78|121
1744054630000|2025-04-07 19:37:10|29|28.84|29.05|28.89|29.1|28.94|28.95|28.79|93
1744054640000|2025-04-07 19:37:20|29.06|28.9|29.03|28.87|29.08|28.92|29|28.84|16
1744054650000|2025-04-07 19:37:30|29.01|28.85|29.03|28.87|29.06|28.9|28.96|28.8|26
1744054660000|2025-04-07 19:37:40|29.01|28.85|28.94|28.78|29.03|28.87|28.94|28.78|34
1744054670000|2025-04-07 19:37:50|28.92|28.76|28.92|28.76|28.94|28.78|28.9|28.74|4
1744054680000|2025-04-07 19:38:00|28.94|28.78|28.89|28.73|28.94|28.78|28.85|28.69|7
1744054690000|2025-04-07 19:38:10|28.95|28.79|28.96|28.8|28.96|28.8|28.9|28.74|36
1744054700000|2025-04-07 19:38:20|28.95|28.79|29|28.84|29|28.84|28.95|28.79|11
1744054710000|2025-04-07 19:38:30|29.01|28.85|29.01|28.85|29.01|28.85|29|28.84|10
1744054720000|2025-04-07 19:38:40|29|28.84|29|28.84|29.01|28.85|29|28.84|7
1744054730000|2025-04-07 19:38:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|21
1744054740000|2025-04-07 19:39:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|21
1744054750000|2025-04-07 19:39:10|28.96|28.8|28.96|28.8|28.96|28.8|28.93|28.77|4
1744054760000|2025-04-07 19:39:20|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|22
1744054770000|2025-04-07 19:39:30|28.98|28.82|29.05|28.89|29.06|28.9|28.98|28.82|24
1744054780000|2025-04-07 19:39:40|29.06|28.9|29.06|28.9|29.06|28.9|29.05|28.89|30
1744054790000|2025-04-07 19:39:50|29.08|28.92|29.08|28.92|29.11|28.95|29.08|28.92|12
1744054800000|2025-04-07 19:40:00|29.06|28.9|29.18|29.02|29.18|29.02|29.01|28.85|84
1744054810000|2025-04-07 19:40:10|29.19|29.03|29.18|29.02|29.19|29.03|29.14|28.98|37
1744054820000|2025-04-07 19:40:20|29.16|29|29.13|28.97|29.16|29|29.08|28.92|12
1744054830000|2025-04-07 19:40:30|29.18|29.02|29.19|29.03|29.19|29.03|29.16|29|25
1744054840000|2025-04-07 19:40:40|29.2|29.04|29.19|29.03|29.24|29.08|29.19|29.03|23
1744054850000|2025-04-07 19:40:50|29.22|29.06|29.19|29.03|29.24|29.08|29.19|29.03|15
1744054860000|2025-04-07 19:41:00|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|19
1744054870000|2025-04-07 19:41:10|29.22|29.06|29.19|29.03|29.22|29.06|29.14|28.98|21
1744054880000|2025-04-07 19:41:20|29.2|29.04|29.22|29.06|29.24|29.08|29.2|29.04|10
1744054890000|2025-04-07 19:41:30|29.24|29.08|29.3|29.14|29.3|29.14|29.2|29.04|31
1744054900000|2025-04-07 19:41:40|29.26|29.1|29.2|29.04|29.3|29.14|29.2|29.04|14
1744054910000|2025-04-07 19:41:50|29.22|29.06|29.25|29.09|29.26|29.1|29.2|29.04|26
1744054920000|2025-04-07 19:42:00|29.26|29.1|29.22|29.06|29.26|29.1|29.22|29.06|20
1744054930000|2025-04-07 19:42:10|29.24|29.08|29.25|29.09|29.26|29.1|29.24|29.08|31
1744054940000|2025-04-07 19:42:20|29.22|29.06|29.14|28.98|29.25|29.09|29.09|28.93|29
1744054950000|2025-04-07 19:42:30|29.15|28.99|29.26|29.1|29.26|29.1|29.14|28.98|44
1744054960000|2025-04-07 19:42:40|29.23|29.07|29.25|29.09|29.25|29.09|29.21|29.05|16
1744054970000|2025-04-07 19:42:50|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|33
1744054980000|2025-04-07 19:43:00|29.25|29.09|29.31|29.15|29.31|29.15|29.25|29.09|21
1744054990000|2025-04-07 19:43:10|29.28|29.12|29.26|29.1|29.31|29.15|29.25|29.09|11
1744055000000|2025-04-07 19:43:20|29.31|29.15|29.26|29.1|29.31|29.15|29.25|29.09|29
1744055010000|2025-04-07 19:43:30|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|1
1744055020000|2025-04-07 19:43:40|29.27|29.11|29.31|29.15|29.33|29.17|29.27|29.11|33
1744055030000|2025-04-07 19:43:50|29.3|29.14|29.31|29.15|29.31|29.15|29.28|29.12|25
1744055040000|2025-04-07 19:44:00|29.36|29.2|29.38|29.22|29.38|29.22|29.36|29.2|39
1744055060000|2025-04-07 19:44:20|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|4
1744055070000|2025-04-07 19:44:30|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|77
1744055080000|2025-04-07 19:44:40|29.32|29.16|29.36|29.2|29.38|29.22|29.31|29.15|27
1744055090000|2025-04-07 19:44:50|29.34|29.18|29.38|29.22|29.38|29.22|29.31|29.15|24
1744055100000|2025-04-07 19:45:00|29.41|29.25|29.44|29.28|29.46|29.3|29.36|29.2|40
1744055110000|2025-04-07 19:45:10|29.43|29.27|29.35|29.19|29.44|29.28|29.31|29.15|19
1744055120000|2025-04-07 19:45:20|29.36|29.2|29.33|29.17|29.4|29.24|29.3|29.14|11
1744055130000|2025-04-07 19:45:30|29.31|29.15|29.3|29.14|29.31|29.15|29.25|29.09|34
1744055140000|2025-04-07 19:45:40|29.31|29.15|29.36|29.2|29.36|29.2|29.3|29.14|25
1744055150000|2025-04-07 19:45:50|29.35|29.19|29.36|29.2|29.36|29.2|29.35|29.19|9
1744055160000|2025-04-07 19:46:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|24
1744055170000|2025-04-07 19:46:10|29.37|29.21|29.41|29.25|29.41|29.25|29.37|29.21|3
1744055180000|2025-04-07 19:46:20|29.43|29.27|29.38|29.22|29.43|29.27|29.37|29.21|19
1744055190000|2025-04-07 19:46:30|29.37|29.21|29.38|29.22|29.38|29.22|29.33|29.17|25
1744055200000|2025-04-07 19:46:40|29.37|29.21|29.42|29.26|29.42|29.26|29.32|29.16|118
1744055210000|2025-04-07 19:46:50|29.37|29.21|29.42|29.26|29.47|29.31|29.37|29.21|31
1744055220000|2025-04-07 19:47:00|29.36|29.2|29.37|29.21|29.37|29.21|29.26|29.1|49
1744055230000|2025-04-07 19:47:10|29.32|29.16|29.44|29.28|29.44|29.28|29.32|29.16|55
1744055240000|2025-04-07 19:47:20|29.45|29.29|29.47|29.31|29.49|29.33|29.44|29.28|53
1744055250000|2025-04-07 19:47:30|29.48|29.32|29.6|29.44|29.6|29.44|29.47|29.31|147
1744055260000|2025-04-07 19:47:40|29.58|29.42|29.6|29.44|29.62|29.46|29.55|29.39|56
1744055270000|2025-04-07 19:47:50|29.61|29.45|29.64|29.48|29.65|29.49|29.59|29.43|42
1744055280000|2025-04-07 19:48:00|29.65|29.49|29.71|29.55|29.71|29.55|29.65|29.49|78
1744055290000|2025-04-07 19:48:10|29.7|29.54|29.6|29.44|29.71|29.55|29.6|29.44|76
1744055300000|2025-04-07 19:48:20|29.59|29.43|29.65|29.49|29.66|29.5|29.59|29.43|68
1744055310000|2025-04-07 19:48:30|29.64|29.48|29.58|29.42|29.69|29.53|29.58|29.42|82
1744055320000|2025-04-07 19:48:40|29.54|29.38|29.57|29.41|29.62|29.46|29.54|29.38|43
1744055330000|2025-04-07 19:48:50|29.52|29.36|29.52|29.36|29.57|29.41|29.51|29.35|46
1744055340000|2025-04-07 19:49:00|29.51|29.35|29.51|29.35|29.56|29.4|29.46|29.3|79
1744055350000|2025-04-07 19:49:10|29.5|29.34|29.45|29.29|29.5|29.34|29.4|29.24|28
1744055360000|2025-04-07 19:49:20|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|32
1744055370000|2025-04-07 19:49:30|29.44|29.28|29.48|29.32|29.48|29.32|29.43|29.27|67
1744055380000|2025-04-07 19:49:40|29.49|29.33|29.51|29.35|29.54|29.38|29.48|29.32|23
1744055390000|2025-04-07 19:49:50|29.49|29.33|29.49|29.33|29.55|29.39|29.49|29.33|46
1744055400000|2025-04-07 19:50:00|29.47|29.31|29.63|29.47|29.63|29.47|29.47|29.31|84
1744055410000|2025-04-07 19:50:10|29.64|29.48|29.64|29.48|29.65|29.49|29.63|29.47|24
1744055420000|2025-04-07 19:50:20|29.63|29.47|29.63|29.47|29.64|29.48|29.58|29.42|54
1744055430000|2025-04-07 19:50:30|29.64|29.48|29.77|29.61|29.77|29.61|29.63|29.47|94
1744055440000|2025-04-07 19:50:40|29.82|29.66|29.72|29.56|29.82|29.66|29.72|29.56|73
1744055450000|2025-04-07 19:50:50|29.76|29.6|29.84|29.68|29.84|29.68|29.72|29.56|96
1744055460000|2025-04-07 19:51:00|29.88|29.72|29.87|29.71|29.97|29.81|29.87|29.71|83
1744055470000|2025-04-07 19:51:10|29.85|29.69|29.81|29.65|29.91|29.75|29.81|29.65|23
1744055480000|2025-04-07 19:51:20|29.79|29.63|29.75|29.59|29.79|29.63|29.68|29.52|119
1744055490000|2025-04-07 19:51:30|29.76|29.6|29.81|29.65|29.81|29.65|29.75|29.59|53
1744055500000|2025-04-07 19:51:40|29.8|29.64|29.69|29.53|29.81|29.65|29.69|29.53|56
1744055510000|2025-04-07 19:51:50|29.65|29.49|29.71|29.55|29.73|29.57|29.65|29.49|38
1744055520000|2025-04-07 19:52:00|29.72|29.56|29.74|29.58|29.78|29.62|29.68|29.52|60
1744055530000|2025-04-07 19:52:10|29.76|29.6|29.73|29.57|29.78|29.62|29.68|29.52|43
1744055540000|2025-04-07 19:52:20|29.72|29.56|29.66|29.5|29.73|29.57|29.61|29.45|97
1744055550000|2025-04-07 19:52:30|29.7|29.54|29.66|29.5|29.7|29.54|29.61|29.45|35
1744055560000|2025-04-07 19:52:40|29.65|29.49|29.75|29.59|29.75|29.59|29.6|29.44|66
1744055570000|2025-04-07 19:52:50|29.79|29.63|29.8|29.64|29.8|29.64|29.74|29.58|83
1744055580000|2025-04-07 19:53:00|29.75|29.59|29.8|29.64|29.83|29.67|29.69|29.53|100
1744055590000|2025-04-07 19:53:10|29.79|29.63|29.74|29.58|29.79|29.63|29.69|29.53|55
1744055600000|2025-04-07 19:53:20|29.75|29.59|29.75|29.59|29.75|29.59|29.73|29.57|50
1744055610000|2025-04-07 19:53:30|||||||||8
1744055620000|2025-04-07 19:53:40|29.74|29.58|29.76|29.6|29.76|29.6|29.7|29.54|51
1744055630000|2025-04-07 19:53:50|29.8|29.64|29.86|29.7|29.86|29.7|29.8|29.64|36
1744055640000|2025-04-07 19:54:00|29.91|29.75|29.91|29.75|30.06|29.9|29.91|29.75|101
1744055650000|2025-04-07 19:54:10|29.88|29.72|29.86|29.7|29.92|29.76|29.86|29.7|65
1744055660000|2025-04-07 19:54:20|29.85|29.69|29.8|29.64|29.86|29.7|29.77|29.61|86
1744055670000|2025-04-07 19:54:30|29.75|29.59|29.85|29.69|29.85|29.69|29.75|29.59|18
1744055680000|2025-04-07 19:54:40|29.82|29.66|29.65|29.49|29.82|29.66|29.6|29.44|87
1744055690000|2025-04-07 19:54:50|29.64|29.48|29.6|29.44|29.71|29.55|29.6|29.44|72
1744055700000|2025-04-07 19:55:00|29.55|29.39|29.54|29.38|29.64|29.48|29.49|29.33|66
1744055710000|2025-04-07 19:55:10|29.49|29.33|29.5|29.34|29.54|29.38|29.44|29.28|131
1744055720000|2025-04-07 19:55:20|29.46|29.3|29.31|29.15|29.5|29.34|29.31|29.15|96
1744055730000|2025-04-07 19:55:30|29.32|29.16|29.28|29.12|29.41|29.25|29.26|29.1|43
1744055740000|2025-04-07 19:55:40|29.26|29.1|29.36|29.2|29.37|29.21|29.26|29.1|18
1744055750000|2025-04-07 19:55:50|29.37|29.21|29.37|29.21|29.42|29.26|29.36|29.2|34
1744055760000|2025-04-07 19:56:00|29.36|29.2|29.41|29.25|29.41|29.25|29.34|29.18|18
1744055770000|2025-04-07 19:56:10|29.4|29.24|29.46|29.3|29.46|29.3|29.4|29.24|27
1744055780000|2025-04-07 19:56:20|29.47|29.31|29.41|29.25|29.47|29.31|29.4|29.24|27
1744055790000|2025-04-07 19:56:30|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|24
1744055800000|2025-04-07 19:56:40|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|25
1744055810000|2025-04-07 19:56:50|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|68
1744055820000|2025-04-07 19:57:00|29.38|29.22|29.42|29.26|29.44|29.28|29.36|29.2|58
1744055830000|2025-04-07 19:57:10|29.41|29.25|29.34|29.18|29.42|29.26|29.34|29.18|48
1744055840000|2025-04-07 19:57:20|29.32|29.16|29.37|29.21|29.37|29.21|29.31|29.15|49
1744055850000|2025-04-07 19:57:30|29.38|29.22|29.54|29.38|29.54|29.38|29.37|29.21|110
1744055860000|2025-04-07 19:57:40|29.52|29.36|29.47|29.31|29.52|29.36|29.42|29.26|58
1744055870000|2025-04-07 19:57:50|29.48|29.32|29.48|29.32|29.51|29.35|29.41|29.25|52
1744055880000|2025-04-07 19:58:00|29.47|29.31|29.42|29.26|29.47|29.31|29.39|29.23|27
1744055890000|2025-04-07 19:58:10|29.44|29.28|29.36|29.2|29.44|29.28|29.36|29.2|62
1744055900000|2025-04-07 19:58:20|29.37|29.21|29.41|29.25|29.41|29.25|29.32|29.16|74
1744055910000|2025-04-07 19:58:30|29.42|29.26|29.47|29.31|29.51|29.35|29.37|29.21|29
1744055920000|2025-04-07 19:58:40|29.46|29.3|29.5|29.34|29.51|29.35|29.46|29.3|41
1744055930000|2025-04-07 19:58:50|29.48|29.32|29.56|29.4|29.56|29.4|29.45|29.29|104
1744055940000|2025-04-07 19:59:00|29.51|29.35|29.46|29.3|29.55|29.39|29.45|29.29|123
1744055950000|2025-04-07 19:59:10|29.47|29.31|29.52|29.36|29.54|29.38|29.47|29.31|48
1744055960000|2025-04-07 19:59:20|29.49|29.33|29.5|29.34|29.54|29.38|29.49|29.33|47
1744055970000|2025-04-07 19:59:30|29.51|29.35|29.41|29.25|29.51|29.35|29.41|29.25|264
1744055980000|2025-04-07 19:59:40|29.45|29.29|29.39|29.23|29.45|29.29|29.39|29.23|216
1744055990000|2025-04-07 19:59:50|29.42|29.26|29.4|29.24|29.46|29.3|29.39|29.23|434
1744056000000|2025-04-07 20:00:00|29.42|29.26|29.38|29.22|29.42|29.26|29.37|29.21|85
1744056010000|2025-04-07 20:00:10|29.37|29.21|29.47|29.31|29.47|29.31|29.37|29.21|43
1744056020000|2025-04-07 20:00:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|21
1744056030000|2025-04-07 20:00:30|29.46|29.3|29.46|29.3|29.51|29.35|29.46|29.3|20
1744056040000|2025-04-07 20:00:40|29.45|29.29|29.43|29.27|29.46|29.3|29.43|29.27|27
1744056050000|2025-04-07 20:00:50|29.44|29.28|29.44|29.28|29.46|29.3|29.44|29.28|14
1744056060000|2025-04-07 20:01:00|29.42|29.26|29.41|29.25|29.45|29.29|29.41|29.25|16
1744056070000|2025-04-07 20:01:10|29.4|29.24|29.3|29.14|29.43|29.27|29.3|29.14|37
1744056080000|2025-04-07 20:01:20|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|32
1744056090000|2025-04-07 20:01:30|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|5
1744056100000|2025-04-07 20:01:40|29.29|29.13|29.25|29.09|29.3|29.14|29.25|29.09|35
1744056110000|2025-04-07 20:01:50|29.3|29.14|29.3|29.14|29.3|29.14|29.25|29.09|6
1744056120000|2025-04-07 20:02:00|29.28|29.12|29.31|29.15|29.34|29.18|29.25|29.09|78
1744056130000|2025-04-07 20:02:10|29.32|29.16|29.31|29.15|29.32|29.16|29.31|29.15|6
1744056140000|2025-04-07 20:02:20|29.33|29.17|29.35|29.19|29.36|29.2|29.33|29.17|52
1744056150000|2025-04-07 20:02:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|14
1744056160000|2025-04-07 20:02:40|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|3
1744056170000|2025-04-07 20:02:50|29.39|29.23|29.37|29.21|29.39|29.23|29.36|29.2|12
1744056180000|2025-04-07 20:03:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|12
1744056190000|2025-04-07 20:03:10|29.32|29.16|29.31|29.15|29.36|29.2|29.31|29.15|11
1744056200000|2025-04-07 20:03:20|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|48
1744056210000|2025-04-07 20:03:30|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|14
1744056220000|2025-04-07 20:03:40|29.26|29.1|29.28|29.12|29.28|29.12|29.26|29.1|3
1744056230000|2025-04-07 20:03:50|29.3|29.14|29.3|29.14|29.33|29.17|29.3|29.14|20
1744056240000|2025-04-07 20:04:00|29.31|29.15|29.31|29.15|29.31|29.15|29.3|29.14|2
1744056250000|2025-04-07 20:04:10|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|1
1744056260000|2025-04-07 20:04:20|29.3|29.14|29.3|29.14|29.31|29.15|29.3|29.14|6
1744056270000|2025-04-07 20:04:30|29.31|29.15|29.25|29.09|29.31|29.15|29.25|29.09|2
1744056280000|2025-04-07 20:04:40|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|9
1744056290000|2025-04-07 20:04:50|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|4
1744056300000|2025-04-07 20:05:00|29.23|29.07|29.2|29.04|29.25|29.09|29.2|29.04|148
1744056310000|2025-04-07 20:05:10|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|7
1744056320000|2025-04-07 20:05:20|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|18
1744056330000|2025-04-07 20:05:30|29.08|28.92|29.09|28.93|29.09|28.93|29.04|28.88|18
1744056340000|2025-04-07 20:05:40|29.14|28.98|29.14|28.98|29.15|28.99|29.13|28.97|47
1744056350000|2025-04-07 20:05:50|29.12|28.96|29.09|28.93|29.12|28.96|29.07|28.91|31
1744056360000|2025-04-07 20:06:00|29.07|28.91|29.02|28.86|29.09|28.93|29.02|28.86|37
1744056370000|2025-04-07 20:06:10|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|27
1744056380000|2025-04-07 20:06:20|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|16
1744056390000|2025-04-07 20:06:30|29.01|28.85|29.01|28.85|29.02|28.86|29.01|28.85|12
1744056400000|2025-04-07 20:06:40|28.98|28.82|28.96|28.8|29.01|28.85|28.96|28.8|9
1744056410000|2025-04-07 20:06:50|29.01|28.85|29|28.84|29.01|28.85|28.96|28.8|15
1744056420000|2025-04-07 20:07:00|28.97|28.81|28.96|28.8|28.98|28.82|28.95|28.79|30
1744056430000|2025-04-07 20:07:10|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|9
1744056440000|2025-04-07 20:07:20|28.98|28.82|29.01|28.85|29.01|28.85|28.98|28.82|5
1744056450000|2025-04-07 20:07:30|29|28.84|29.01|28.85|29.01|28.85|29|28.84|5
1744056460000|2025-04-07 20:07:40|29.03|28.87|29|28.84|29.05|28.89|29|28.84|36
1744056470000|2025-04-07 20:07:50|28.95|28.79|28.8|28.64|28.95|28.79|28.8|28.64|54
1744056480000|2025-04-07 20:08:00|28.85|28.69|28.89|28.73|28.96|28.8|28.85|28.69|47
1744056490000|2025-04-07 20:08:10|28.9|28.74|28.91|28.75|28.91|28.75|28.88|28.72|20
1744056500000|2025-04-07 20:08:20|28.9|28.74|28.87|28.71|28.91|28.75|28.86|28.7|48
1744056510000|2025-04-07 20:08:30|28.86|28.7|28.87|28.71|28.87|28.71|28.86|28.7|18
1744056520000|2025-04-07 20:08:40|28.86|28.7|28.85|28.69|28.87|28.71|28.75|28.59|64
1744056530000|2025-04-07 20:08:50|28.88|28.72|28.87|28.71|28.89|28.73|28.8|28.64|51
1744056540000|2025-04-07 20:09:00|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|17
1744056550000|2025-04-07 20:09:10|28.9|28.74|28.8|28.64|28.9|28.74|28.79|28.63|21
1744056560000|2025-04-07 20:09:20|28.78|28.62|28.67|28.51|28.78|28.62|28.67|28.51|21
1744056570000|2025-04-07 20:09:30|28.64|28.48|28.64|28.48|28.64|28.48|28.6|28.44|44
1744056580000|2025-04-07 20:09:40|28.63|28.47|28.69|28.53|28.7|28.54|28.62|28.46|22
1744056590000|2025-04-07 20:09:50|28.67|28.51|28.67|28.51|28.72|28.56|28.63|28.47|48
1744056600000|2025-04-07 20:10:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|52
1744056610000|2025-04-07 20:10:10|28.78|28.62|28.77|28.61|28.79|28.63|28.77|28.61|24
1744056620000|2025-04-07 20:10:20|28.72|28.56|28.69|28.53|28.72|28.56|28.69|28.53|30
1744056630000|2025-04-07 20:10:30|28.68|28.52|28.67|28.51|28.72|28.56|28.67|28.51|26
1744056640000|2025-04-07 20:10:40|28.62|28.46|28.59|28.43|28.62|28.46|28.55|28.39|58
1744056650000|2025-04-07 20:10:50|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|32
1744056660000|2025-04-07 20:11:00|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|35
1744056670000|2025-04-07 20:11:10|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|13
1744056680000|2025-04-07 20:11:20|28.59|28.43|28.57|28.41|28.63|28.47|28.55|28.39|43
1744056690000|2025-04-07 20:11:30|28.56|28.4|28.57|28.41|28.57|28.41|28.55|28.39|43
1744056700000|2025-04-07 20:11:40|28.55|28.39|28.54|28.38|28.57|28.41|28.52|28.36|43
1744056710000|2025-04-07 20:11:50|28.5|28.34|28.4|28.24|28.5|28.34|28.4|28.24|41
1744056720000|2025-04-07 20:12:00|28.44|28.28|28.5|28.34|28.5|28.34|28.43|28.27|18
1744056730000|2025-04-07 20:12:10|28.49|28.33|28.57|28.41|28.58|28.42|28.49|28.33|24
1744056740000|2025-04-07 20:12:20|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|8
1744056750000|2025-04-07 20:12:30|28.57|28.41|28.57|28.41|28.6|28.44|28.57|28.41|1
1744056760000|2025-04-07 20:12:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|12
1744056770000|2025-04-07 20:12:50|28.59|28.43|28.65|28.49|28.65|28.49|28.59|28.43|14
1744056780000|2025-04-07 20:13:00|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|10
1744056790000|2025-04-07 20:13:10|28.63|28.47|28.65|28.49|28.68|28.52|28.63|28.47|16
1744056800000|2025-04-07 20:13:20|28.63|28.47|28.65|28.49|28.65|28.49|28.63|28.47|21
1744056810000|2025-04-07 20:13:30|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|3
1744056820000|2025-04-07 20:13:40|||||||||8
1744056830000|2025-04-07 20:13:50|||||||||22
1744056840000|2025-04-07 20:14:00|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|46
1744056850000|2025-04-07 20:14:10|||||||||3
1744056860000|2025-04-07 20:14:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|3
1744056870000|2025-04-07 20:14:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|26
1744056880000|2025-04-07 20:14:40|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|6
1744056890000|2025-04-07 20:14:50|28.64|28.48|28.65|28.49|28.7|28.54|28.63|28.47|15
1744057800000|2025-04-07 20:30:00|28.98|28.82|28.88|28.72|28.98|28.82|28.88|28.72|5
1744057810000|2025-04-07 20:30:10|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|2
1744057820000|2025-04-07 20:30:20|28.94|28.78|28.92|28.76|28.94|28.78|28.92|28.76|2
1744057830000|2025-04-07 20:30:30|28.9|28.74|28.9|28.74|28.9|28.74|28.89|28.73|0
1744057840000|2025-04-07 20:30:40|28.89|28.73|28.98|28.82|28.98|28.82|28.84|28.68|39
1744057850000|2025-04-07 20:30:50|28.97|28.81|29.01|28.85|29.01|28.85|28.95|28.79|31
1744057860000|2025-04-07 20:31:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|1
1744057870000|2025-04-07 20:31:10|28.95|28.79|28.95|28.79|28.96|28.8|28.9|28.74|15
1744057910000|2025-04-07 20:31:50|28.96|28.8|28.97|28.81|28.98|28.82|28.96|28.8|1
1744057920000|2025-04-07 20:32:00|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|0
1744057930000|2025-04-07 20:32:10|29.01|28.85|29|28.84|29.01|28.85|29|28.84|0
1744057940000|2025-04-07 20:32:20|28.99|28.83|28.99|28.83|29|28.84|28.99|28.83|0
1744057950000|2025-04-07 20:32:30|28.95|28.79|28.94|28.78|28.97|28.81|28.94|28.78|1
1744057960000|2025-04-07 20:32:40|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|1
1744057970000|2025-04-07 20:32:50|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|1
1744057980000|2025-04-07 20:33:00|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|3
1744057990000|2025-04-07 20:33:10|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|2
1744058000000|2025-04-07 20:33:20|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1744058010000|2025-04-07 20:33:30|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|8
1744058020000|2025-04-07 20:33:40|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|8
1744058030000|2025-04-07 20:33:50|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058040000|2025-04-07 20:34:00|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|2
1744058050000|2025-04-07 20:34:10|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1744058070000|2025-04-07 20:34:30|28.91|28.75|28.91|28.75|28.91|28.75|28.9|28.74|6
1744058080000|2025-04-07 20:34:40|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|3
1744058090000|2025-04-07 20:34:50|28.91|28.75|28.95|28.79|28.96|28.8|28.91|28.75|2
1744058100000|2025-04-07 20:35:00|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|3
1744058110000|2025-04-07 20:35:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1744058120000|2025-04-07 20:35:20|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|0
1744058130000|2025-04-07 20:35:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058140000|2025-04-07 20:35:40|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1744058150000|2025-04-07 20:35:50|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|3
1744058160000|2025-04-07 20:36:00|28.93|28.77|28.96|28.8|28.96|28.8|28.93|28.77|0
1744058170000|2025-04-07 20:36:10|28.94|28.78|28.93|28.77|28.94|28.78|28.93|28.77|0
1744058180000|2025-04-07 20:36:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|3
1744058190000|2025-04-07 20:36:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|7
1744058200000|2025-04-07 20:36:40|28.96|28.8|28.96|28.8|28.96|28.8|28.95|28.79|3
1744058210000|2025-04-07 20:36:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|7
1744058220000|2025-04-07 20:37:00|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|3
1744058230000|2025-04-07 20:37:10|28.9|28.74|28.95|28.79|28.96|28.8|28.9|28.74|30
1744058240000|2025-04-07 20:37:20|28.96|28.8|28.91|28.75|28.96|28.8|28.9|28.74|0
1744058250000|2025-04-07 20:37:30|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|0
1744058260000|2025-04-07 20:37:40|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744058270000|2025-04-07 20:37:50|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|11
1744058280000|2025-04-07 20:38:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1744058290000|2025-04-07 20:38:10|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1744058300000|2025-04-07 20:38:20|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|0
1744058310000|2025-04-07 20:38:30|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|9
1744058320000|2025-04-07 20:38:40|28.96|28.8|28.97|28.81|28.97|28.81|28.94|28.78|7
1744058330000|2025-04-07 20:38:50|29|28.84|29.02|28.86|29.02|28.86|29|28.84|5
1744058340000|2025-04-07 20:39:00|||||||||9
1744058350000|2025-04-07 20:39:10|||||||||1
1744058360000|2025-04-07 20:39:20|||||||||2
1744058370000|2025-04-07 20:39:30|||||||||1
1744058380000|2025-04-07 20:39:40|28.99|28.83|29|28.84|29.02|28.86|28.97|28.81|8
1744058390000|2025-04-07 20:39:50|29.02|28.86|29|28.84|29.02|28.86|28.99|28.83|6
1744058400000|2025-04-07 20:40:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|3
1744058420000|2025-04-07 20:40:20|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|2
1744058430000|2025-04-07 20:40:30|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|7
1744058440000|2025-04-07 20:40:40|||||||||1
1744058450000|2025-04-07 20:40:50|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|0
1744058460000|2025-04-07 20:41:00|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|0
1744058470000|2025-04-07 20:41:10|29.01|28.85|28.99|28.83|29.02|28.86|28.99|28.83|2
1744058480000|2025-04-07 20:41:20|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|5
1744058490000|2025-04-07 20:41:30|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|12
1744058500000|2025-04-07 20:41:40|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|16
1744058510000|2025-04-07 20:41:50|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1744058530000|2025-04-07 20:42:10|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744058540000|2025-04-07 20:42:20|28.95|28.79|28.92|28.76|28.95|28.79|28.92|28.76|4
1744058550000|2025-04-07 20:42:30|||||||||15
1744058560000|2025-04-07 20:42:40|28.91|28.75|28.91|28.75|28.92|28.76|28.91|28.75|23
1744058570000|2025-04-07 20:42:50|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1744058580000|2025-04-07 20:43:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|1
1744058590000|2025-04-07 20:43:10|28.92|28.76|28.92|28.76|28.92|28.76|28.91|28.75|2
1744058600000|2025-04-07 20:43:20|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|2
1744058610000|2025-04-07 20:43:30|28.87|28.71|28.86|28.7|28.89|28.73|28.86|28.7|1
1744058620000|2025-04-07 20:43:40|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|1
1744058630000|2025-04-07 20:43:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|16
1744058640000|2025-04-07 20:44:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|19
1744058660000|2025-04-07 20:44:20|28.91|28.75|28.92|28.76|28.94|28.78|28.89|28.73|0
1744058670000|2025-04-07 20:44:30|28.91|28.75|28.92|28.76|28.92|28.76|28.9|28.74|0
1744058680000|2025-04-07 20:44:40|28.91|28.75|28.9|28.74|28.92|28.76|28.89|28.73|1
1744058690000|2025-04-07 20:44:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|7
1744058700000|2025-04-07 20:45:00|28.9|28.74|28.89|28.73|28.91|28.75|28.87|28.71|15
1744058710000|2025-04-07 20:45:10|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|5
1744058720000|2025-04-07 20:45:20|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|4
1744058740000|2025-04-07 20:45:40|28.93|28.77|28.95|28.79|28.96|28.8|28.93|28.77|2
1744058760000|2025-04-07 20:46:00|28.96|28.8|28.99|28.83|28.99|28.83|28.95|28.79|14
1744058770000|2025-04-07 20:46:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|1
1744058780000|2025-04-07 20:46:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744058800000|2025-04-07 20:46:40|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|3
1744058810000|2025-04-07 20:46:50|||||||||1
1744058820000|2025-04-07 20:47:00|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|0
1744058830000|2025-04-07 20:47:10|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|0
1744058850000|2025-04-07 20:47:30|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|6
1744058860000|2025-04-07 20:47:40|29.01|28.85|29|28.84|29.02|28.86|28.99|28.83|1
1744058910000|2025-04-07 20:48:30|||||||||1
1744058920000|2025-04-07 20:48:40|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|1
1744058930000|2025-04-07 20:48:50|29.03|28.87|29.03|28.87|29.04|28.88|29.03|28.87|0
1744058940000|2025-04-07 20:49:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|1
1744058950000|2025-04-07 20:49:10|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|3
1744058960000|2025-04-07 20:49:20|||||||||1
1744058980000|2025-04-07 20:49:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744058990000|2025-04-07 20:49:50|29|28.84|29|28.84|29|28.84|29|28.84|2
1744059000000|2025-04-07 20:50:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1744059010000|2025-04-07 20:50:10|29.04|28.88|29.04|28.88|29.05|28.89|29.04|28.88|24
1744059020000|2025-04-07 20:50:20|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|4
1744059050000|2025-04-07 20:50:50|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|3
1744059060000|2025-04-07 20:51:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|10
1744059080000|2025-04-07 20:51:20|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|13
1744059090000|2025-04-07 20:51:30|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744059110000|2025-04-07 20:51:50|29.05|28.89|29.14|28.98|29.14|28.98|29.05|28.89|16
1744059120000|2025-04-07 20:52:00|29.12|28.96|29.13|28.97|29.14|28.98|29.11|28.95|20
1744059130000|2025-04-07 20:52:10|29.1|28.94|29.1|28.94|29.1|28.94|29.06|28.9|1
1744059140000|2025-04-07 20:52:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|3
1744059150000|2025-04-07 20:52:30|29.11|28.95|29.14|28.98|29.15|28.99|29.09|28.93|12
1744059160000|2025-04-07 20:52:40|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|12
1744059170000|2025-04-07 20:52:50|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|18
1744059180000|2025-04-07 20:53:00|29.18|29.02|29.23|29.07|29.25|29.09|29.18|29.02|2
1744059190000|2025-04-07 20:53:10|29.28|29.12|29.22|29.06|29.28|29.12|29.22|29.06|8
1744059200000|2025-04-07 20:53:20|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|0
1744059220000|2025-04-07 20:53:40|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|0
1744059230000|2025-04-07 20:53:50|29.28|29.03|29.26|29.1|29.28|29.1|29.23|29.03|1
1744059250000|2025-04-07 20:54:10|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|2
1744059260000|2025-04-07 20:54:20|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|7
1744059270000|2025-04-07 20:54:30|||||||||3
1744059280000|2025-04-07 20:54:40|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|0
1744059290000|2025-04-07 20:54:50|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|6
1744059310000|2025-04-07 20:55:10|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|0
1744059320000|2025-04-07 20:55:20|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|1
1744059340000|2025-04-07 20:55:40|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|5
1744059360000|2025-04-07 20:56:00|||||||||3
1744059380000|2025-04-07 20:56:20|29.12|28.96|29.14|28.98|29.14|28.98|29.12|28.96|1
1744059390000|2025-04-07 20:56:30|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1744059410000|2025-04-07 20:56:50|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1744059420000|2025-04-07 20:57:00|29.12|28.96|29.12|28.96|29.12|28.96|29.12|28.96|0
1744059430000|2025-04-07 20:57:10|29.1|28.94|29.1|28.94|29.1|28.94|29.1|28.94|0
1744059440000|2025-04-07 20:57:20|||||||||1
1744059470000|2025-04-07 20:57:50|29.12|28.96|29.18|29.02|29.18|29.02|29.12|28.96|53
1744059480000|2025-04-07 20:58:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|17
1744059500000|2025-04-07 20:58:20|||||||||1
1744059520000|2025-04-07 20:58:40|29.18|29.02|29.17|29.01|29.18|29.02|29.17|29.01|30
1744059530000|2025-04-07 20:58:50|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|0
1744059540000|2025-04-07 20:59:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|12
1744059550000|2025-04-07 20:59:10|||||||||1
1744059580000|2025-04-07 20:59:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|8
1744059590000|2025-04-07 20:59:50|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|2
1744063200000|2025-04-07 22:00:00|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1744063210000|2025-04-07 22:00:10|28.88|28.63|28.94|28.78|28.98|28.78|28.88|28.63|1
1744063220000|2025-04-07 22:00:20|28.96|28.8|28.96|28.8|29|28.8|28.95|28.74|3
1744063240000|2025-04-07 22:00:40|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|2
1744063250000|2025-04-07 22:00:50|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|3
1744063260000|2025-04-07 22:01:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744063280000|2025-04-07 22:01:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1744063290000|2025-04-07 22:01:30|||||||||2
1744063300000|2025-04-07 22:01:40|||||||||4
1744063310000|2025-04-07 22:01:50|||||||||3
1744063340000|2025-04-07 22:02:20|||||||||4
1744063350000|2025-04-07 22:02:30|28.98|28.82|29.07|28.91|29.07|28.91|28.98|28.82|9
1744063360000|2025-04-07 22:02:40|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|0
1744063370000|2025-04-07 22:02:50|29.08|28.92|29.09|28.93|29.09|28.93|29.06|28.9|1
1744063380000|2025-04-07 22:03:00|29.1|28.94|29.11|28.95|29.14|28.98|29.09|28.93|5
1744063390000|2025-04-07 22:03:10|29.13|28.97|29.09|28.93|29.13|28.97|29.09|28.93|0
1744063400000|2025-04-07 22:03:20|29.11|28.95|29.11|28.95|29.11|28.95|29.11|28.95|1
1744063420000|2025-04-07 22:03:40|29.15|28.99|29.15|28.99|29.15|28.99|29.15|28.99|1
1744063430000|2025-04-07 22:03:50|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|0
1744063450000|2025-04-07 22:04:10|||||||||2
1744063460000|2025-04-07 22:04:20|29.13|28.97|29.14|28.98|29.16|29|29.13|28.97|1
1744063470000|2025-04-07 22:04:30|29.13|28.97|29.13|28.97|29.13|28.97|29.13|28.97|0
1744063480000|2025-04-07 22:04:40|29.11|28.95|29.13|28.97|29.13|28.97|29.11|28.95|0
1744063500000|2025-04-07 22:05:00|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|3
1744063510000|2025-04-07 22:05:10|29.08|28.92|29.08|28.92|29.08|28.92|29.08|28.92|0
1744063520000|2025-04-07 22:05:20|29.06|28.9|29.02|28.86|29.06|28.9|29.02|28.86|2
1744063530000|2025-04-07 22:05:30|28.97|28.81|29|28.84|29|28.84|28.97|28.81|3
1744063540000|2025-04-07 22:05:40|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1744063550000|2025-04-07 22:05:50|29|28.84|29|28.84|29|28.84|29|28.84|2
1744063570000|2025-04-07 22:06:10|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744063580000|2025-04-07 22:06:20|29|28.84|29|28.84|29|28.84|29|28.84|0
1744063600000|2025-04-07 22:06:40|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|0
1744063610000|2025-04-07 22:06:50|||||||||1
1744063650000|2025-04-07 22:07:30|29|28.84|29|28.84|29|28.84|29|28.84|0
1744063670000|2025-04-07 22:07:50|28.98|28.82|28.98|28.82|28.98|28.82|28.96|28.8|1
1744063680000|2025-04-07 22:08:00|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|2
1744063700000|2025-04-07 22:08:20|29|28.84|29.06|28.9|29.06|28.9|29|28.84|0
1744063710000|2025-04-07 22:08:30|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744063720000|2025-04-07 22:08:40|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|0
1744063730000|2025-04-07 22:08:50|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|0
1744063740000|2025-04-07 22:09:00|29.06|28.9|29.04|28.88|29.1|28.9|29.02|28.85|0
1744063750000|2025-04-07 22:09:10|29.02|28.86|28.99|28.83|29.02|28.86|28.99|28.83|0
1744063800000|2025-04-07 22:10:00|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744063820000|2025-04-07 22:10:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744063830000|2025-04-07 22:10:30|28.99|28.83|28.98|28.82|29.03|28.83|28.98|28.78|2
1744063840000|2025-04-07 22:10:40|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1744063850000|2025-04-07 22:10:50|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|10
1744063860000|2025-04-07 22:11:00|28.91|28.75|28.88|28.72|28.91|28.75|28.85|28.69|4
1744063880000|2025-04-07 22:11:20|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1744063890000|2025-04-07 22:11:30|||||||||1
1744063900000|2025-04-07 22:11:40|28.86|28.7|28.88|28.72|28.91|28.72|28.86|28.66|2
1744063910000|2025-04-07 22:11:50|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|1
1744063920000|2025-04-07 22:12:00|||||||||1
1744063940000|2025-04-07 22:12:20|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|2
1744063950000|2025-04-07 22:12:30|||||||||1
1744063960000|2025-04-07 22:12:40|28.83|28.67|28.82|28.66|28.83|28.67|28.82|28.66|1
1744063980000|2025-04-07 22:13:00|||||||||1
1744063990000|2025-04-07 22:13:10|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1744064010000|2025-04-07 22:13:30|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|0
1744064020000|2025-04-07 22:13:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|3
1744064040000|2025-04-07 22:14:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744064080000|2025-04-07 22:14:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|2
1744064120000|2025-04-07 22:15:20|28.85|28.69|28.82|28.66|28.85|28.69|28.82|28.66|3
1744064130000|2025-04-07 22:15:30|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|2
1744064150000|2025-04-07 22:15:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|5
1744064160000|2025-04-07 22:16:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1744064170000|2025-04-07 22:16:10|28.82|28.66|28.82|28.66|28.83|28.67|28.82|28.66|3
1744064190000|2025-04-07 22:16:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1744064200000|2025-04-07 22:16:40|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744064210000|2025-04-07 22:16:50|28.84|28.68|28.76|28.6|28.84|28.68|28.76|28.6|5
1744064220000|2025-04-07 22:17:00|28.74|28.58|28.71|28.55|28.74|28.58|28.69|28.53|3
1744064240000|2025-04-07 22:17:20|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|4
1744064310000|2025-04-07 22:18:30|||||||||3
1744064320000|2025-04-07 22:18:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|8
1744064330000|2025-04-07 22:18:50|28.72|28.56|28.66|28.5|28.72|28.56|28.66|28.5|4
1744064340000|2025-04-07 22:19:00|28.64|28.48|28.63|28.47|28.66|28.5|28.63|28.47|22
1744064350000|2025-04-07 22:19:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1744064360000|2025-04-07 22:19:20|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|12
1744064370000|2025-04-07 22:19:30|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|0
1744064380000|2025-04-07 22:19:40|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|10
1744064390000|2025-04-07 22:19:50|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|4
1744064400000|2025-04-07 22:20:00|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|3
1744064410000|2025-04-07 22:20:10|||||||||2
1744064420000|2025-04-07 22:20:20|28.71|28.55|28.72|28.56|28.72|28.56|28.71|28.55|2
1744064430000|2025-04-07 22:20:30|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|6
1744064450000|2025-04-07 22:20:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|6
1744064460000|2025-04-07 22:21:00|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|0
1744064470000|2025-04-07 22:21:10|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|0
1744064480000|2025-04-07 22:21:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1744064500000|2025-04-07 22:21:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744064510000|2025-04-07 22:21:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1744064530000|2025-04-07 22:22:10|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744064540000|2025-04-07 22:22:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1744064550000|2025-04-07 22:22:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744064560000|2025-04-07 22:22:40|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744064600000|2025-04-07 22:23:20|||||||||2
1744064620000|2025-04-07 22:23:40|||||||||3
1744064630000|2025-04-07 22:23:50|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|0
1744064660000|2025-04-07 22:24:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744064670000|2025-04-07 22:24:30|28.61|28.45|28.61|28.45|28.61|28.45|28.59|28.43|0
1744064710000|2025-04-07 22:25:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744064730000|2025-04-07 22:25:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|2
1744064740000|2025-04-07 22:25:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|1
1744064750000|2025-04-07 22:25:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744064770000|2025-04-07 22:26:10|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|2
1744064780000|2025-04-07 22:26:20|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1744064800000|2025-04-07 22:26:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|4
1744064820000|2025-04-07 22:27:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|3
1744064830000|2025-04-07 22:27:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|5
1744064840000|2025-04-07 22:27:20|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|0
1744064850000|2025-04-07 22:27:30|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|3
1744064860000|2025-04-07 22:27:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1744064880000|2025-04-07 22:28:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1744064890000|2025-04-07 22:28:10|28.59|28.43|28.59|28.43|28.59|28.43|28.57|28.41|0
1744064900000|2025-04-07 22:28:20|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|4
1744064910000|2025-04-07 22:28:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744064940000|2025-04-07 22:29:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744064950000|2025-04-07 22:29:10|||||||||2
1744064970000|2025-04-07 22:29:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|8
1744064980000|2025-04-07 22:29:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744065010000|2025-04-07 22:30:10|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1744065040000|2025-04-07 22:30:40|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|2
1744065060000|2025-04-07 22:31:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744065070000|2025-04-07 22:31:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744065090000|2025-04-07 22:31:30|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|5
1744065100000|2025-04-07 22:31:40|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|0
1744065110000|2025-04-07 22:31:50|||||||||8
1744065120000|2025-04-07 22:32:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|2
1744065140000|2025-04-07 22:32:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1744065150000|2025-04-07 22:32:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744065160000|2025-04-07 22:32:40|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|2
1744065190000|2025-04-07 22:33:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1744065200000|2025-04-07 22:33:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744065210000|2025-04-07 22:33:30|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|8
1744065250000|2025-04-07 22:34:10|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|10
1744065280000|2025-04-07 22:34:40|||||||||1
1744065300000|2025-04-07 22:35:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1744065310000|2025-04-07 22:35:10|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1744065320000|2025-04-07 22:35:20|||||||||2
1744065360000|2025-04-07 22:36:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744065370000|2025-04-07 22:36:10|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|0
1744065380000|2025-04-07 22:36:20|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1744065390000|2025-04-07 22:36:30|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1744065400000|2025-04-07 22:36:40|28.62|28.46|28.59|28.43|28.62|28.46|28.59|28.43|3
1744065420000|2025-04-07 22:37:00|28.57|28.41|28.6|28.44|28.6|28.44|28.57|28.41|0
1744065440000|2025-04-07 22:37:20|||||||||1
1744065460000|2025-04-07 22:37:40|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1744065470000|2025-04-07 22:37:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744065480000|2025-04-07 22:38:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744065520000|2025-04-07 22:38:40|28.55|28.39|28.52|28.36|28.55|28.39|28.52|28.36|2
1744065570000|2025-04-07 22:39:30|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744065590000|2025-04-07 22:39:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1744065600000|2025-04-07 22:40:00|||||||||2
1744065610000|2025-04-07 22:40:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1744065620000|2025-04-07 22:40:20|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|1
1744065630000|2025-04-07 22:40:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1744065640000|2025-04-07 22:40:40|||||||||3
1744065650000|2025-04-07 22:40:50|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744065700000|2025-04-07 22:41:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1744065710000|2025-04-07 22:41:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065720000|2025-04-07 22:42:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1744065730000|2025-04-07 22:42:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065740000|2025-04-07 22:42:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744065750000|2025-04-07 22:42:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065760000|2025-04-07 22:42:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065810000|2025-04-07 22:43:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744065820000|2025-04-07 22:43:40|28.52|28.36|28.52|28.36|28.55|28.39|28.52|28.36|0
1744065830000|2025-04-07 22:43:50|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|0
1744065840000|2025-04-07 22:44:00|||||||||2
1744065900000|2025-04-07 22:45:00|||||||||1
1744065920000|2025-04-07 22:45:20|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|0
1744065960000|2025-04-07 22:46:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|1
1744065970000|2025-04-07 22:46:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744065990000|2025-04-07 22:46:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744066010000|2025-04-07 22:46:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744066030000|2025-04-07 22:47:10|||||||||1
1744066060000|2025-04-07 22:47:40|28.51|28.35|28.49|28.33|28.52|28.36|28.49|28.33|2
1744066100000|2025-04-07 22:48:20|28.45|28.29|28.44|28.28|28.45|28.29|28.4|28.24|6
1744066120000|2025-04-07 22:48:40|28.45|28.29|28.47|28.31|28.49|28.33|28.45|28.29|2
1744066130000|2025-04-07 22:48:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744066150000|2025-04-07 22:49:10|28.47|28.31|28.44|28.28|28.47|28.31|28.44|28.28|10
1744066170000|2025-04-07 22:49:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744066180000|2025-04-07 22:49:40|28.44|28.28|28.44|28.28|28.45|28.29|28.44|28.28|2
1744066190000|2025-04-07 22:49:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|0
1744066220000|2025-04-07 22:50:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|3
1744066230000|2025-04-07 22:50:30|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744066240000|2025-04-07 22:50:40|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|1
1744066280000|2025-04-07 22:51:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744066300000|2025-04-07 22:51:40|||||||||5
1744066340000|2025-04-07 22:52:20|||||||||1
1744066360000|2025-04-07 22:52:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744066380000|2025-04-07 22:53:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744066390000|2025-04-07 22:53:10|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744066410000|2025-04-07 22:53:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|17
1744066420000|2025-04-07 22:53:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|7
1744066440000|2025-04-07 22:54:00|28.38|28.22|28.31|28.15|28.38|28.22|28.3|28.14|55
1744066450000|2025-04-07 22:54:10|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|13
1744066460000|2025-04-07 22:54:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744066470000|2025-04-07 22:54:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1744066490000|2025-04-07 22:54:50|28.3|28.14|28.3|28.14|28.31|28.15|28.3|28.14|59
1744066500000|2025-04-07 22:55:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|16
1744066510000|2025-04-07 22:55:10|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|12
1744066520000|2025-04-07 22:55:20|||||||||8
1744066530000|2025-04-07 22:55:30|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|1
1744066540000|2025-04-07 22:55:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744066550000|2025-04-07 22:55:50|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|1
1744066560000|2025-04-07 22:56:00|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1744066570000|2025-04-07 22:56:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1744066590000|2025-04-07 22:56:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|3
1744066600000|2025-04-07 22:56:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744066640000|2025-04-07 22:57:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744066670000|2025-04-07 22:57:50|||||||||2
1744066680000|2025-04-07 22:58:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1744066690000|2025-04-07 22:58:10|||||||||4
1744066710000|2025-04-07 22:58:30|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|10
1744066740000|2025-04-07 22:59:00|||||||||1
1744066780000|2025-04-07 22:59:40|||||||||1
1744066810000|2025-04-07 23:00:10|||||||||1
1744066840000|2025-04-07 23:00:40|28.13|27.97|28.13|27.97|28.13|27.97|28.12|27.96|7
1744066850000|2025-04-07 23:00:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|3
1744066860000|2025-04-07 23:01:00|||||||||1
1744066870000|2025-04-07 23:01:10|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744066880000|2025-04-07 23:01:20|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744066910000|2025-04-07 23:01:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744066920000|2025-04-07 23:02:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|3
1744066950000|2025-04-07 23:02:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744066970000|2025-04-07 23:02:50|28.12|27.96|28.08|27.92|28.12|27.96|28.08|27.92|2
1744066980000|2025-04-07 23:03:00|28.07|27.91|28.03|27.87|28.07|27.91|28.03|27.87|9
1744066990000|2025-04-07 23:03:10|||||||||1
1744067000000|2025-04-07 23:03:20|||||||||5
1744067020000|2025-04-07 23:03:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|5
1744067050000|2025-04-07 23:04:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|14
1744067060000|2025-04-07 23:04:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744067090000|2025-04-07 23:04:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744067100000|2025-04-07 23:05:00|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|1
1744067180000|2025-04-07 23:06:20|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|5
1744067190000|2025-04-07 23:06:30|||||||||2
1744067260000|2025-04-07 23:07:40|||||||||2
1744067270000|2025-04-07 23:07:50|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|3
1744067280000|2025-04-07 23:08:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|7
1744067290000|2025-04-07 23:08:10|||||||||1
1744067300000|2025-04-07 23:08:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744067310000|2025-04-07 23:08:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|0
1744067320000|2025-04-07 23:08:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744067330000|2025-04-07 23:08:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1744067340000|2025-04-07 23:09:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|10
1744067350000|2025-04-07 23:09:10|28|27.84|27.99|27.83|28|27.84|27.99|27.83|9
1744067360000|2025-04-07 23:09:20|28|27.84|28|27.84|28|27.84|28|27.84|3
1744067370000|2025-04-07 23:09:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744067390000|2025-04-07 23:09:50|28|27.84|28|27.84|28|27.84|28|27.84|0
1744067400000|2025-04-07 23:10:00|||||||||1
1744067410000|2025-04-07 23:10:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|6
1744067440000|2025-04-07 23:10:40|27.95|27.79|27.99|27.83|27.99|27.83|27.95|27.79|2
1744067450000|2025-04-07 23:10:50|||||||||10
1744067460000|2025-04-07 23:11:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744067480000|2025-04-07 23:11:20|||||||||1
1744067490000|2025-04-07 23:11:30|||||||||2
1744067510000|2025-04-07 23:11:50|||||||||2
1744067540000|2025-04-07 23:12:20|||||||||4
1744067560000|2025-04-07 23:12:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|5
1744067570000|2025-04-07 23:12:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744067590000|2025-04-07 23:13:10|||||||||3
1744067600000|2025-04-07 23:13:20|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|2
1744067700000|2025-04-07 23:15:00|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|8
1744067710000|2025-04-07 23:15:10|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|4
1744067720000|2025-04-07 23:15:20|||||||||1
1744067730000|2025-04-07 23:15:30|||||||||1
1744067740000|2025-04-07 23:15:40|||||||||7
1744067760000|2025-04-07 23:16:00|||||||||1
1744067810000|2025-04-07 23:16:50|||||||||7
1744067820000|2025-04-07 23:17:00|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|13
1744067840000|2025-04-07 23:17:20|||||||||5
1744067850000|2025-04-07 23:17:30|||||||||5
1744067860000|2025-04-07 23:17:40|||||||||7
1744067880000|2025-04-07 23:18:00|||||||||5
1744067890000|2025-04-07 23:18:10|||||||||7
1744067920000|2025-04-07 23:18:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|10
1744067940000|2025-04-07 23:19:00|||||||||2
1744067950000|2025-04-07 23:19:10|||||||||6
1744067960000|2025-04-07 23:19:20|||||||||3
1744067980000|2025-04-07 23:19:40|||||||||5
1744068000000|2025-04-07 23:20:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744068020000|2025-04-07 23:20:20|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|3
1744068060000|2025-04-07 23:21:00|27.79|27.63|27.84|27.68|27.84|27.68|27.79|27.63|7
1744068090000|2025-04-07 23:21:30|27.85|27.69|27.89|27.73|27.89|27.73|27.85|27.69|22
1744068110000|2025-04-07 23:21:50|||||||||3
1744068130000|2025-04-07 23:22:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744068140000|2025-04-07 23:22:20|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1744068150000|2025-04-07 23:22:30|||||||||1
1744068170000|2025-04-07 23:22:50|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|5
1744068180000|2025-04-07 23:23:00|||||||||6
1744068190000|2025-04-07 23:23:10|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|46
1744068200000|2025-04-07 23:23:20|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|3
1744068210000|2025-04-07 23:23:30|||||||||8
1744068220000|2025-04-07 23:23:40|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|7
1744068230000|2025-04-07 23:23:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744068240000|2025-04-07 23:24:00|27.89|27.73|27.89|27.73|27.9|27.74|27.89|27.73|2
1744068270000|2025-04-07 23:24:30|||||||||8
1744068280000|2025-04-07 23:24:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068290000|2025-04-07 23:24:50|27.89|27.73|27.85|27.69|27.89|27.73|27.85|27.69|41
1744068300000|2025-04-07 23:25:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|5
1744068310000|2025-04-07 23:25:10|27.85|27.69|27.85|27.69|27.88|27.72|27.85|27.69|8
1744068330000|2025-04-07 23:25:30|||||||||2
1744068370000|2025-04-07 23:26:10|27.87|27.71|27.93|27.77|27.93|27.77|27.87|27.71|5
1744068380000|2025-04-07 23:26:20|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|1
1744068390000|2025-04-07 23:26:30|27.91|27.75|27.9|27.74|27.95|27.79|27.9|27.74|17
1744068420000|2025-04-07 23:27:00|||||||||1
1744068430000|2025-04-07 23:27:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744068440000|2025-04-07 23:27:20|27.95|27.79|27.91|27.75|27.95|27.79|27.91|27.75|1
1744068450000|2025-04-07 23:27:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744068460000|2025-04-07 23:27:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|3
1744068470000|2025-04-07 23:27:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068490000|2025-04-07 23:28:10|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1744068510000|2025-04-07 23:28:30|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|3
1744068520000|2025-04-07 23:28:40|27.88|27.72|27.85|27.69|27.88|27.72|27.85|27.69|0
1744068530000|2025-04-07 23:28:50|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|0
1744068540000|2025-04-07 23:29:00|27.85|27.69|27.83|27.67|27.85|27.69|27.82|27.66|0
1744068550000|2025-04-07 23:29:10|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1744068560000|2025-04-07 23:29:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068580000|2025-04-07 23:29:40|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|0
1744068590000|2025-04-07 23:29:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1744068600000|2025-04-07 23:30:00|27.82|27.66|27.82|27.66|27.85|27.69|27.82|27.66|4
1744068610000|2025-04-07 23:30:10|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|18
1744068620000|2025-04-07 23:30:20|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1744068630000|2025-04-07 23:30:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744068640000|2025-04-07 23:30:40|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|7
1744068650000|2025-04-07 23:30:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1744068660000|2025-04-07 23:31:00|27.85|27.69|27.83|27.67|27.86|27.7|27.83|27.67|1
1744068670000|2025-04-07 23:31:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744068680000|2025-04-07 23:31:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744068690000|2025-04-07 23:31:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744068700000|2025-04-07 23:31:40|27.83|27.67|27.85|27.69|27.86|27.7|27.83|27.67|4
1744068710000|2025-04-07 23:31:50|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|10
1744068720000|2025-04-07 23:32:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1744068730000|2025-04-07 23:32:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744068740000|2025-04-07 23:32:20|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|1
1744068760000|2025-04-07 23:32:40|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|18
1744068770000|2025-04-07 23:32:50|27.92|27.76|27.92|27.76|27.92|27.76|27.91|27.75|3
1744068780000|2025-04-07 23:33:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1744068790000|2025-04-07 23:33:10|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1744068810000|2025-04-07 23:33:30|||||||||4
1744068840000|2025-04-07 23:34:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744068850000|2025-04-07 23:34:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|1
1744068870000|2025-04-07 23:34:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744068880000|2025-04-07 23:34:40|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1744068890000|2025-04-07 23:34:50|27.97|27.81|27.97|27.81|27.97|27.81|27.95|27.79|13
1744068900000|2025-04-07 23:35:00|27.98|27.82|27.97|27.81|28.02|27.86|27.97|27.81|16
1744068910000|2025-04-07 23:35:10|27.98|27.82|28|27.84|28|27.84|27.98|27.82|1
1744068920000|2025-04-07 23:35:20|27.98|27.82|27.97|27.81|28|27.84|27.97|27.81|1
1744068930000|2025-04-07 23:35:30|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1744068950000|2025-04-07 23:35:50|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|2
1744068960000|2025-04-07 23:36:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|3
1744068970000|2025-04-07 23:36:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|0
1744068980000|2025-04-07 23:36:20|28|27.84|28|27.84|28|27.84|28|27.84|4
1744068990000|2025-04-07 23:36:30|27.99|27.83|27.97|27.81|28|27.84|27.97|27.81|0
1744069010000|2025-04-07 23:36:50|27.96|27.8|27.92|27.76|27.96|27.8|27.92|27.76|3
1744069020000|2025-04-07 23:37:00|||||||||5
1744069050000|2025-04-07 23:37:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1744069060000|2025-04-07 23:37:40|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|0
1744069090000|2025-04-07 23:38:10|||||||||1
1744069120000|2025-04-07 23:38:40|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|0
1744069150000|2025-04-07 23:39:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|0
1744069190000|2025-04-07 23:39:50|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|0
1744069200000|2025-04-07 23:40:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744069210000|2025-04-07 23:40:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744069230000|2025-04-07 23:40:30|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1744069240000|2025-04-07 23:40:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744069250000|2025-04-07 23:40:50|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|1
1744069260000|2025-04-07 23:41:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744069270000|2025-04-07 23:41:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744069280000|2025-04-07 23:41:20|28.07|27.91|28.05|27.89|28.07|27.91|28.04|27.88|2
1744069300000|2025-04-07 23:41:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744069310000|2025-04-07 23:41:50|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|2
1744069320000|2025-04-07 23:42:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|4
1744069330000|2025-04-07 23:42:10|||||||||1
1744069340000|2025-04-07 23:42:20|||||||||3
1744069390000|2025-04-07 23:43:10|||||||||2
1744069440000|2025-04-07 23:44:00|||||||||1
1744069460000|2025-04-07 23:44:20|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|13
1744069470000|2025-04-07 23:44:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1744069480000|2025-04-07 23:44:40|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|0
1744069490000|2025-04-07 23:44:50|28.08|27.92|28.09|27.93|28.1|27.94|28.08|27.92|6
1744069500000|2025-04-07 23:45:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|2
1744069510000|2025-04-07 23:45:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1744069520000|2025-04-07 23:45:20|28.09|27.93|28.07|27.91|28.09|27.93|28.05|27.89|0
1744069530000|2025-04-07 23:45:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744069540000|2025-04-07 23:45:40|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|9
1744069550000|2025-04-07 23:45:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744069560000|2025-04-07 23:46:00|28.09|27.93|28.07|27.91|28.1|27.94|28.03|27.87|7
1744069570000|2025-04-07 23:46:10|28.08|27.92|28.07|27.91|28.08|27.92|28.04|27.88|1
1744069580000|2025-04-07 23:46:20|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|2
1744069590000|2025-04-07 23:46:30|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|8
1744069600000|2025-04-07 23:46:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|4
1744069610000|2025-04-07 23:46:50|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|1
1744069620000|2025-04-07 23:47:00|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|2
1744069630000|2025-04-07 23:47:10|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|0
1744069640000|2025-04-07 23:47:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744069650000|2025-04-07 23:47:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744069660000|2025-04-07 23:47:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|1
1744069670000|2025-04-07 23:47:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744069680000|2025-04-07 23:48:00|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|1
1744069700000|2025-04-07 23:48:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|1
1744069710000|2025-04-07 23:48:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1744069720000|2025-04-07 23:48:40|28.12|27.96|28.09|27.93|28.12|27.96|28.08|27.92|5
1744069730000|2025-04-07 23:48:50|28.08|27.92|28.08|27.92|28.09|27.93|28.08|27.92|1
1744069740000|2025-04-07 23:49:00|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|10
1744069750000|2025-04-07 23:49:10|||||||||9
1744069770000|2025-04-07 23:49:30|||||||||2
1744069790000|2025-04-07 23:49:50|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|9
1744069810000|2025-04-07 23:50:10|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|2
1744069820000|2025-04-07 23:50:20|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|20
1744069830000|2025-04-07 23:50:30|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|0
1744069840000|2025-04-07 23:50:40|||||||||2
1744069870000|2025-04-07 23:51:10|28.04|27.88|28.03|27.87|28.05|27.89|28.03|27.87|3
1744069880000|2025-04-07 23:51:20|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|14
1744069890000|2025-04-07 23:51:30|27.97|27.81|27.95|27.79|27.98|27.82|27.95|27.79|14
1744069900000|2025-04-07 23:51:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|2
1744069930000|2025-04-07 23:52:10|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|3
1744069940000|2025-04-07 23:52:20|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|3
1744069950000|2025-04-07 23:52:30|28|27.84|28.01|27.85|28.03|27.87|28|27.84|0
1744069960000|2025-04-07 23:52:40|28|27.84|28|27.84|28.03|27.87|28|27.84|0
1744069970000|2025-04-07 23:52:50|||||||||1
1744069990000|2025-04-07 23:53:10|27.98|27.82|28|27.84|28|27.84|27.98|27.82|13
1744070000000|2025-04-07 23:53:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744070010000|2025-04-07 23:53:30|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1744070020000|2025-04-07 23:53:40|28.05|27.89|28.09|27.93|28.1|27.94|28.05|27.89|4
1744070030000|2025-04-07 23:53:50|28.07|27.91|28.09|27.93|28.09|27.93|28.06|27.9|0
1744070040000|2025-04-07 23:54:00|28.06|27.9|28.1|27.94|28.1|27.94|28.06|27.9|6
1744070050000|2025-04-07 23:54:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1744070060000|2025-04-07 23:54:20|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|2
1744070070000|2025-04-07 23:54:30|28.08|27.92|28.08|27.92|28.09|27.93|28.06|27.9|0
1744070080000|2025-04-07 23:54:40|28.09|27.93|28.09|27.93|28.09|27.93|28.08|27.92|0
1744070090000|2025-04-07 23:54:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|0
1744070110000|2025-04-07 23:55:10|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|2
1744070140000|2025-04-07 23:55:40|||||||||1
1744070210000|2025-04-07 23:56:50|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|0
1744070220000|2025-04-07 23:57:00|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|0
1744070230000|2025-04-07 23:57:10|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|0
1744070240000|2025-04-07 23:57:20|28.05|27.89|28.04|27.88|28.05|27.89|28.03|27.87|1
1744070250000|2025-04-07 23:57:30|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1744070260000|2025-04-07 23:57:40|28.05|27.89|28.01|27.85|28.05|27.89|28.01|27.85|2
1744070270000|2025-04-07 23:57:50|28|27.84|28|27.84|28|27.84|28|27.84|3
1744070280000|2025-04-07 23:58:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|3
1744070290000|2025-04-07 23:58:10|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|2
1744070300000|2025-04-07 23:58:20|27.99|27.83|28|27.84|28.01|27.85|27.99|27.83|0
1744070310000|2025-04-07 23:58:30|27.98|27.82|28|27.84|28.01|27.85|27.98|27.82|11
1744070320000|2025-04-07 23:58:40|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|0
1744070330000|2025-04-07 23:58:50|28|27.84|28|27.84|28|27.84|28|27.84|4
1744070340000|2025-04-07 23:59:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744070350000|2025-04-07 23:59:10|||||||||1
1744070360000|2025-04-07 23:59:20|28.02|27.86|28.04|27.88|28.05|27.89|28.02|27.86|1
1744070370000|2025-04-07 23:59:30|28.05|27.89|28.09|27.93|28.09|27.93|28.04|27.88|3
1744070380000|2025-04-07 23:59:40|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|0
1744070390000|2025-04-07 23:59:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744070400000|2025-04-08 00:00:00|28.07|27.91|28.14|27.98|28.14|27.98|28.07|27.91|3
1744070410000|2025-04-08 00:00:10|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|2
1744070420000|2025-04-08 00:00:20|28.12|27.96|28.12|27.96|28.13|27.97|28.09|27.93|2
1744070430000|2025-04-08 00:00:30|28.11|27.95|28.14|27.98|28.14|27.98|28.11|27.95|1
1744070440000|2025-04-08 00:00:40|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|0
1744070450000|2025-04-08 00:00:50|28.11|27.95|28.18|28.02|28.19|28.03|28.11|27.95|4
1744070460000|2025-04-08 00:01:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744070480000|2025-04-08 00:01:20|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|1
1744070490000|2025-04-08 00:01:30|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|21
1744070500000|2025-04-08 00:01:40|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1744070510000|2025-04-08 00:01:50|28.2|28.04|28.15|27.99|28.2|28.04|28.14|27.98|7
1744070520000|2025-04-08 00:02:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|0
1744070530000|2025-04-08 00:02:10|28.15|27.99|28.19|28.03|28.19|28.03|28.14|27.98|0
1744070550000|2025-04-08 00:02:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744070560000|2025-04-08 00:02:40|28.16|28|28.18|28.02|28.19|28.03|28.15|27.99|0
1744070570000|2025-04-08 00:02:50|28.17|28.01|28.14|27.98|28.17|28.01|28.14|27.98|0
1744070580000|2025-04-08 00:03:00|28.17|28.01|28.14|27.98|28.18|28.02|28.14|27.98|2
1744070630000|2025-04-08 00:03:50|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|2
1744070640000|2025-04-08 00:04:00|28.13|27.97|28.19|28.03|28.19|28.03|28.13|27.97|15
1744070650000|2025-04-08 00:04:10|28.18|28.02|28.19|28.03|28.22|28.06|28.18|28.02|2
1744070660000|2025-04-08 00:04:20|28.18|28.02|28.17|28.01|28.19|28.03|28.14|27.98|3
1744070670000|2025-04-08 00:04:30|28.18|28.02|28.14|27.98|28.19|28.03|28.14|27.98|5
1744070680000|2025-04-08 00:04:40|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|3
1744070690000|2025-04-08 00:04:50|28.19|28.03|28.14|27.98|28.19|28.03|28.14|27.98|1
1744070700000|2025-04-08 00:05:00|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|1
1744070710000|2025-04-08 00:05:10|28.16|28|28.14|27.98|28.19|28.03|28.14|27.98|1
1744070720000|2025-04-08 00:05:20|28.15|27.99|28.19|28.03|28.19|28.03|28.15|27.99|0
1744070740000|2025-04-08 00:05:40|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|2
1744070760000|2025-04-08 00:06:00|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|1
1744070770000|2025-04-08 00:06:10|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|1
1744070780000|2025-04-08 00:06:20|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1744070790000|2025-04-08 00:06:30|||||||||2
1744070800000|2025-04-08 00:06:40|||||||||2
1744070810000|2025-04-08 00:06:50|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|3
1744070820000|2025-04-08 00:07:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744070840000|2025-04-08 00:07:20|28.09|27.93|28.13|27.97|28.14|27.98|28.09|27.93|1
1744070850000|2025-04-08 00:07:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744070860000|2025-04-08 00:07:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744070870000|2025-04-08 00:07:50|28.14|27.98|28.11|27.95|28.14|27.98|28.11|27.95|0
1744070880000|2025-04-08 00:08:00|28.13|27.97|28.11|27.95|28.14|27.98|28.11|27.95|1
1744070890000|2025-04-08 00:08:10|28.13|27.97|28.09|27.93|28.14|27.98|28.09|27.93|2
1744070910000|2025-04-08 00:08:30|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|2
1744070940000|2025-04-08 00:09:00|28.07|27.91|28.04|27.88|28.07|27.91|27.99|27.83|29
1744070950000|2025-04-08 00:09:10|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744070960000|2025-04-08 00:09:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744070980000|2025-04-08 00:09:40|||||||||11
1744071000000|2025-04-08 00:10:00|27.98|27.82|27.98|27.82|27.98|27.82|27.96|27.8|4
1744071010000|2025-04-08 00:10:10|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|0
1744071030000|2025-04-08 00:10:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|6
1744071040000|2025-04-08 00:10:40|||||||||2
1744071050000|2025-04-08 00:10:50|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|11
1744071060000|2025-04-08 00:11:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|15
1744071070000|2025-04-08 00:11:10|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|9
1744071080000|2025-04-08 00:11:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1744071090000|2025-04-08 00:11:30|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|1
1744071100000|2025-04-08 00:11:40|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|9
1744071110000|2025-04-08 00:11:50|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|14
1744071120000|2025-04-08 00:12:00|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|0
1744071130000|2025-04-08 00:12:10|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|2
1744071140000|2025-04-08 00:12:20|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|0
1744071150000|2025-04-08 00:12:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|4
1744071160000|2025-04-08 00:12:40|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1744071170000|2025-04-08 00:12:50|27.8|27.64|27.82|27.66|27.83|27.67|27.79|27.63|6
1744071180000|2025-04-08 00:13:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1744071190000|2025-04-08 00:13:10|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|14
1744071230000|2025-04-08 00:13:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744071240000|2025-04-08 00:14:00|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|12
1744071250000|2025-04-08 00:14:10|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|4
1744071260000|2025-04-08 00:14:20|27.72|27.56|27.72|27.56|27.72|27.56|27.71|27.55|1
1744071270000|2025-04-08 00:14:30|||||||||13
1744071280000|2025-04-08 00:14:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1744071290000|2025-04-08 00:14:50|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|0
1744071300000|2025-04-08 00:15:00|27.7|27.54|27.68|27.52|27.7|27.54|27.66|27.5|16
1744071310000|2025-04-08 00:15:10|27.72|27.56|27.69|27.53|27.72|27.56|27.68|27.52|13
1744071330000|2025-04-08 00:15:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|6
1744071350000|2025-04-08 00:15:50|27.67|27.51|27.63|27.47|27.67|27.51|27.63|27.47|1
1744071360000|2025-04-08 00:16:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1744071370000|2025-04-08 00:16:10|27.63|27.47|27.65|27.49|27.68|27.52|27.63|27.47|14
1744071380000|2025-04-08 00:16:20|27.63|27.47|27.62|27.46|27.65|27.49|27.62|27.46|6
1744071390000|2025-04-08 00:16:30|27.63|27.47|27.67|27.51|27.67|27.51|27.62|27.46|2
1744071400000|2025-04-08 00:16:40|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|1
1744071410000|2025-04-08 00:16:50|27.71|27.55|27.74|27.58|27.74|27.58|27.69|27.53|1
1744071420000|2025-04-08 00:17:00|27.73|27.57|27.77|27.61|27.77|27.61|27.73|27.57|2
1744071430000|2025-04-08 00:17:10|27.76|27.6|27.79|27.63|27.79|27.63|27.74|27.58|1
1744071440000|2025-04-08 00:17:20|27.83|27.67|27.84|27.68|27.84|27.68|27.79|27.63|2
1744071450000|2025-04-08 00:17:30|||||||||1
1744071460000|2025-04-08 00:17:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1744071470000|2025-04-08 00:17:50|27.84|27.68|27.82|27.66|27.84|27.68|27.79|27.63|2
1744071480000|2025-04-08 00:18:00|27.81|27.65|27.84|27.68|27.84|27.68|27.8|27.64|0
1744071500000|2025-04-08 00:18:20|||||||||3
1744071510000|2025-04-08 00:18:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|11
1744071520000|2025-04-08 00:18:40|||||||||1
1744071530000|2025-04-08 00:18:50|27.78|27.62|27.77|27.61|27.82|27.66|27.77|27.61|2
1744071540000|2025-04-08 00:19:00|27.78|27.62|27.78|27.62|27.78|27.62|27.77|27.61|5
1744071550000|2025-04-08 00:19:10|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|0
1744071560000|2025-04-08 00:19:20|27.77|27.61|27.78|27.62|27.78|27.62|27.77|27.61|0
1744071570000|2025-04-08 00:19:30|27.77|27.61|27.74|27.58|27.78|27.62|27.72|27.56|2
1744071580000|2025-04-08 00:19:40|27.72|27.56|27.72|27.56|27.72|27.56|27.71|27.55|0
1744071590000|2025-04-08 00:19:50|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|1
1744071600000|2025-04-08 00:20:00|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|6
1744071610000|2025-04-08 00:20:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1744071620000|2025-04-08 00:20:20|27.76|27.6|27.74|27.58|27.77|27.61|27.74|27.58|3
1744071630000|2025-04-08 00:20:30|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|5
1744071640000|2025-04-08 00:20:40|27.75|27.59|27.77|27.61|27.77|27.61|27.74|27.58|2
1744071650000|2025-04-08 00:20:50|27.78|27.62|27.78|27.62|27.8|27.64|27.77|27.61|3
1744071660000|2025-04-08 00:21:00|27.8|27.64|27.8|27.64|27.82|27.66|27.8|27.64|0
1744071670000|2025-04-08 00:21:10|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|4
1744071680000|2025-04-08 00:21:20|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1744071690000|2025-04-08 00:21:30|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|0
1744071700000|2025-04-08 00:21:40|||||||||3
1744071710000|2025-04-08 00:21:50|27.8|27.64|27.76|27.6|27.82|27.66|27.76|27.6|1
1744071720000|2025-04-08 00:22:00|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|14
1744071760000|2025-04-08 00:22:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744071770000|2025-04-08 00:22:50|27.79|27.63|27.82|27.66|27.82|27.66|27.77|27.61|1
1744071780000|2025-04-08 00:23:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1744071790000|2025-04-08 00:23:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744071810000|2025-04-08 00:23:30|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|0
1744071820000|2025-04-08 00:23:40|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|0
1744071830000|2025-04-08 00:23:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744071840000|2025-04-08 00:24:00|27.85|27.69|27.87|27.71|27.87|27.71|27.82|27.66|1
1744071850000|2025-04-08 00:24:10|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|0
1744071860000|2025-04-08 00:24:20|27.87|27.71|27.87|27.71|27.88|27.72|27.83|27.67|0
1744071870000|2025-04-08 00:24:30|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1744071880000|2025-04-08 00:24:40|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|0
1744071890000|2025-04-08 00:24:50|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|1
1744071910000|2025-04-08 00:25:10|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|0
1744071920000|2025-04-08 00:25:20|27.87|27.71|27.82|27.66|27.87|27.71|27.82|27.66|0
1744071950000|2025-04-08 00:25:50|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|1
1744071960000|2025-04-08 00:26:00|27.81|27.65|27.79|27.63|27.82|27.66|27.77|27.61|3
1744071970000|2025-04-08 00:26:10|27.76|27.6|27.76|27.6|27.77|27.61|27.76|27.6|18
1744071980000|2025-04-08 00:26:20|||||||||3
1744071990000|2025-04-08 00:26:30|27.77|27.61|27.79|27.63|27.8|27.64|27.77|27.61|2
1744072000000|2025-04-08 00:26:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1744072020000|2025-04-08 00:27:00|27.78|27.62|27.82|27.66|27.82|27.66|27.78|27.62|0
1744072030000|2025-04-08 00:27:10|27.83|27.67|27.82|27.66|27.87|27.71|27.82|27.66|1
1744072040000|2025-04-08 00:27:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|1
1744072050000|2025-04-08 00:27:30|27.83|27.67|27.83|27.67|27.83|27.67|27.82|27.66|0
1744072060000|2025-04-08 00:27:40|27.82|27.66|27.85|27.69|27.85|27.69|27.82|27.66|0
1744072070000|2025-04-08 00:27:50|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|0
1744072080000|2025-04-08 00:28:00|27.88|27.72|27.88|27.72|27.88|27.72|27.87|27.71|0
1744072090000|2025-04-08 00:28:10|27.87|27.71|27.87|27.71|27.88|27.72|27.85|27.69|0
1744072110000|2025-04-08 00:28:30|||||||||1
1744072120000|2025-04-08 00:28:40|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1744072130000|2025-04-08 00:28:50|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|2
1744072140000|2025-04-08 00:29:00|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|1
1744072150000|2025-04-08 00:29:10|27.84|27.68|27.82|27.66|27.85|27.69|27.82|27.66|2
1744072160000|2025-04-08 00:29:20|||||||||1
1744072170000|2025-04-08 00:29:30|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1744072190000|2025-04-08 00:29:50|27.83|27.67|27.85|27.69|27.85|27.69|27.82|27.66|0
1744072200000|2025-04-08 00:30:00|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|2
1744072210000|2025-04-08 00:30:10|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|4
1744072220000|2025-04-08 00:30:20|27.92|27.76|27.93|27.77|27.93|27.77|27.9|27.74|3
1744072240000|2025-04-08 00:30:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|1
1744072250000|2025-04-08 00:30:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1744072260000|2025-04-08 00:31:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|4
1744072270000|2025-04-08 00:31:10|27.93|27.77|27.93|27.77|27.95|27.79|27.92|27.76|0
1744072280000|2025-04-08 00:31:20|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|0
1744072290000|2025-04-08 00:31:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744072300000|2025-04-08 00:31:40|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|1
1744072310000|2025-04-08 00:31:50|||||||||1
1744072320000|2025-04-08 00:32:00|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|2
1744072330000|2025-04-08 00:32:10|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|0
1744072350000|2025-04-08 00:32:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|1
1744072370000|2025-04-08 00:32:50|||||||||1
1744072390000|2025-04-08 00:33:10|||||||||3
1744072400000|2025-04-08 00:33:20|||||||||3
1744072420000|2025-04-08 00:33:40|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|2
1744072460000|2025-04-08 00:34:20|||||||||2
1744072480000|2025-04-08 00:34:40|||||||||2
1744072510000|2025-04-08 00:35:10|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|1
1744072520000|2025-04-08 00:35:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744072540000|2025-04-08 00:35:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|1
1744072550000|2025-04-08 00:35:50|27.85|27.69|27.86|27.7|27.87|27.71|27.82|27.66|1
1744072560000|2025-04-08 00:36:00|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|0
1744072570000|2025-04-08 00:36:10|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|0
1744072590000|2025-04-08 00:36:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|2
1744072610000|2025-04-08 00:36:50|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|4
1744072640000|2025-04-08 00:37:20|||||||||1
1744072650000|2025-04-08 00:37:30|||||||||1
1744072660000|2025-04-08 00:37:40|||||||||1
1744072700000|2025-04-08 00:38:20|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|1
1744072710000|2025-04-08 00:38:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744072730000|2025-04-08 00:38:50|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|1
1744072740000|2025-04-08 00:39:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|0
1744072760000|2025-04-08 00:39:20|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|2
1744072770000|2025-04-08 00:39:30|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|4
1744072780000|2025-04-08 00:39:40|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|2
1744072790000|2025-04-08 00:39:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1744072800000|2025-04-08 00:40:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|1
1744072810000|2025-04-08 00:40:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744072820000|2025-04-08 00:40:20|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|9
1744072840000|2025-04-08 00:40:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744072850000|2025-04-08 00:40:50|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|1
1744072870000|2025-04-08 00:41:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744072890000|2025-04-08 00:41:30|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1744072900000|2025-04-08 00:41:40|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|4
1744072910000|2025-04-08 00:41:50|||||||||1
1744072920000|2025-04-08 00:42:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|15
1744072940000|2025-04-08 00:42:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1744072950000|2025-04-08 00:42:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1744072980000|2025-04-08 00:43:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744072990000|2025-04-08 00:43:10|||||||||6
1744073010000|2025-04-08 00:43:30|27.82|27.66|27.83|27.67|27.83|27.67|27.82|27.66|16
1744073020000|2025-04-08 00:43:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744073040000|2025-04-08 00:44:00|27.88|27.72|27.85|27.69|27.88|27.72|27.85|27.69|5
1744073060000|2025-04-08 00:44:20|27.83|27.67|27.85|27.69|27.87|27.71|27.83|27.67|2
1744073070000|2025-04-08 00:44:30|27.87|27.71|27.88|27.72|27.88|27.72|27.85|27.69|2
1744073100000|2025-04-08 00:45:00|27.9|27.74|27.91|27.75|27.91|27.75|27.88|27.72|0
1744073110000|2025-04-08 00:45:10|27.93|27.77|27.93|27.77|27.93|27.77|27.91|27.75|0
1744073130000|2025-04-08 00:45:30|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|0
1744073140000|2025-04-08 00:45:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744073150000|2025-04-08 00:45:50|27.96|27.8|27.95|27.79|27.96|27.8|27.93|27.77|1
1744073160000|2025-04-08 00:46:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073170000|2025-04-08 00:46:10|28|27.84|27.98|27.82|28.01|27.85|27.98|27.82|0
1744073200000|2025-04-08 00:46:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|1
1744073210000|2025-04-08 00:46:50|27.96|27.8|27.98|27.82|27.98|27.82|27.95|27.79|1
1744073220000|2025-04-08 00:47:00|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|0
1744073230000|2025-04-08 00:47:10|27.97|27.81|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073240000|2025-04-08 00:47:20|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073250000|2025-04-08 00:47:30|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|0
1744073260000|2025-04-08 00:47:40|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|0
1744073270000|2025-04-08 00:47:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073280000|2025-04-08 00:48:00|27.93|27.77|27.93|27.77|27.93|27.77|27.92|27.76|3
1744073290000|2025-04-08 00:48:10|27.95|27.79|27.95|27.79|27.96|27.8|27.95|27.79|0
1744073300000|2025-04-08 00:48:20|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|1
1744073310000|2025-04-08 00:48:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744073320000|2025-04-08 00:48:40|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|2
1744073330000|2025-04-08 00:48:50|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1744073340000|2025-04-08 00:49:00|27.93|27.77|27.95|27.79|27.98|27.82|27.93|27.77|1
1744073350000|2025-04-08 00:49:10|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|0
1744073360000|2025-04-08 00:49:20|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|0
1744073370000|2025-04-08 00:49:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744073380000|2025-04-08 00:49:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073390000|2025-04-08 00:49:50|27.93|27.77|27.93|27.77|27.95|27.79|27.93|27.77|0
1744073400000|2025-04-08 00:50:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744073420000|2025-04-08 00:50:20|27.98|27.82|27.96|27.8|27.98|27.82|27.95|27.79|1
1744073430000|2025-04-08 00:50:30|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|2
1744073440000|2025-04-08 00:50:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744073450000|2025-04-08 00:50:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744073460000|2025-04-08 00:51:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073480000|2025-04-08 00:51:20|27.96|27.8|27.95|27.79|27.97|27.81|27.95|27.79|1
1744073490000|2025-04-08 00:51:30|27.97|27.81|27.98|27.82|27.98|27.82|27.95|27.79|1
1744073510000|2025-04-08 00:51:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1744073520000|2025-04-08 00:52:00|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|1
1744073530000|2025-04-08 00:52:10|27.99|27.83|27.99|27.83|27.99|27.83|27.98|27.82|0
1744073540000|2025-04-08 00:52:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744073550000|2025-04-08 00:52:30|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|0
1744073560000|2025-04-08 00:52:40|||||||||2
1744073570000|2025-04-08 00:52:50|||||||||2
1744073600000|2025-04-08 00:53:20|27.99|27.83|27.99|27.83|28.01|27.85|27.99|27.83|0
1744073610000|2025-04-08 00:53:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1744073640000|2025-04-08 00:54:00|27.97|27.81|27.95|27.79|27.97|27.81|27.93|27.77|0
1744073650000|2025-04-08 00:54:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|2
1744073660000|2025-04-08 00:54:20|||||||||2
1744073700000|2025-04-08 00:55:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|1
1744073720000|2025-04-08 00:55:20|27.92|27.76|27.95|27.79|27.97|27.81|27.91|27.75|6
1744073730000|2025-04-08 00:55:30|27.9|27.74|27.93|27.77|27.93|27.77|27.9|27.74|9
1744073740000|2025-04-08 00:55:40|27.95|27.79|27.95|27.79|27.97|27.81|27.95|27.79|1
1744073760000|2025-04-08 00:56:00|27.93|27.77|27.95|27.79|27.98|27.82|27.93|27.77|1
1744073770000|2025-04-08 00:56:10|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|0
1744073780000|2025-04-08 00:56:20|27.98|27.82|27.97|27.81|27.98|27.82|27.96|27.8|10
1744073790000|2025-04-08 00:56:30|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|0
1744073800000|2025-04-08 00:56:40|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|0
1744073810000|2025-04-08 00:56:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1744073820000|2025-04-08 00:57:00|28.01|27.85|28.08|27.92|28.08|27.92|28.01|27.85|3
1744073830000|2025-04-08 00:57:10|28.09|27.93|28.14|27.98|28.16|28|28.09|27.93|7
1744073840000|2025-04-08 00:57:20|28.11|27.95|28.14|27.98|28.14|27.98|28.11|27.95|3
1744073850000|2025-04-08 00:57:30|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|0
1744073860000|2025-04-08 00:57:40|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1744073870000|2025-04-08 00:57:50|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|3
1744073880000|2025-04-08 00:58:00|28.28|28.12|28.28|28.12|28.28|28.12|28.23|28.07|53
1744073890000|2025-04-08 00:58:10|28.26|28.1|28.28|28.12|28.28|28.12|28.24|28.08|0
1744073910000|2025-04-08 00:58:30|28.26|28.1|28.28|28.12|28.28|28.12|28.26|28.1|1
1744073920000|2025-04-08 00:58:40|||||||||50
1744073940000|2025-04-08 00:59:00|28.33|28.17|28.44|28.28|28.44|28.28|28.33|28.17|71
1744073950000|2025-04-08 00:59:10|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|17
1744073960000|2025-04-08 00:59:20|28.4|28.24|28.4|28.24|28.4|28.24|28.37|28.21|4
1744073970000|2025-04-08 00:59:30|28.45|28.29|28.45|28.29|28.45|28.29|28.42|28.26|1
1744073980000|2025-04-08 00:59:40|28.47|28.31|28.52|28.36|28.52|28.36|28.45|28.29|0
1744073990000|2025-04-08 00:59:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|1
1744074000000|2025-04-08 01:00:00|28.52|28.36|28.66|28.5|28.66|28.5|28.52|28.36|16
1744074010000|2025-04-08 01:00:10|28.69|28.53|28.64|28.48|28.69|28.53|28.61|28.45|15
1744074020000|2025-04-08 01:00:20|28.66|28.5|28.64|28.48|28.66|28.5|28.62|28.46|1
1744074030000|2025-04-08 01:00:30|28.66|28.5|28.67|28.51|28.67|28.51|28.66|28.5|0
1744074040000|2025-04-08 01:00:40|28.69|28.53|28.76|28.6|28.76|28.6|28.69|28.53|7
1744074050000|2025-04-08 01:00:50|28.77|28.61|28.84|28.68|28.85|28.69|28.77|28.61|31
1744074060000|2025-04-08 01:01:00|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|5
1744074070000|2025-04-08 01:01:10|28.93|28.77|28.89|28.73|28.95|28.79|28.89|28.73|6
1744074080000|2025-04-08 01:01:20|28.87|28.71|28.77|28.61|28.89|28.73|28.77|28.61|13
1744074090000|2025-04-08 01:01:30|28.78|28.62|28.82|28.66|28.82|28.66|28.77|28.61|7
1744074100000|2025-04-08 01:01:40|28.8|28.64|28.82|28.66|28.84|28.68|28.8|28.64|2
1744074110000|2025-04-08 01:01:50|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|0
1744074120000|2025-04-08 01:02:00|28.85|28.69|28.94|28.78|28.94|28.78|28.85|28.69|2
1744074130000|2025-04-08 01:02:10|28.93|28.77|28.93|28.77|28.94|28.78|28.92|28.76|1
1744074140000|2025-04-08 01:02:20|28.92|28.76|28.82|28.66|28.92|28.76|28.82|28.66|3
1744074150000|2025-04-08 01:02:30|28.84|28.68|28.77|28.61|28.84|28.68|28.77|28.61|5
1744074160000|2025-04-08 01:02:40|28.76|28.6|28.77|28.61|28.77|28.61|28.72|28.56|5
1744074170000|2025-04-08 01:02:50|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1744074180000|2025-04-08 01:03:00|||||||||1
1744074190000|2025-04-08 01:03:10|28.76|28.6|28.74|28.58|28.76|28.6|28.72|28.56|1
1744074200000|2025-04-08 01:03:20|28.77|28.61|28.71|28.55|28.77|28.61|28.71|28.55|11
1744074210000|2025-04-08 01:03:30|28.69|28.53|28.72|28.56|28.76|28.6|28.69|28.53|35
1744074220000|2025-04-08 01:03:40|28.71|28.55|28.69|28.53|28.71|28.55|28.68|28.52|4
1744074230000|2025-04-08 01:03:50|28.68|28.52|28.63|28.47|28.69|28.53|28.63|28.47|1
1744074240000|2025-04-08 01:04:00|28.61|28.45|28.62|28.46|28.63|28.47|28.6|28.44|10
1744074250000|2025-04-08 01:04:10|28.6|28.44|28.6|28.44|28.61|28.45|28.59|28.43|3
1744074260000|2025-04-08 01:04:20|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|1
1744074270000|2025-04-08 01:04:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|1
1744074280000|2025-04-08 01:04:40|28.66|28.5|28.66|28.5|28.66|28.5|28.64|28.48|0
1744074290000|2025-04-08 01:04:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1744074300000|2025-04-08 01:05:00|28.71|28.55|28.68|28.52|28.71|28.55|28.68|28.52|4
1744074310000|2025-04-08 01:05:10|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|2
1744074320000|2025-04-08 01:05:20|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|1
1744074330000|2025-04-08 01:05:30|28.59|28.43|28.59|28.43|28.6|28.44|28.59|28.43|2
1744074340000|2025-04-08 01:05:40|28.6|28.44|28.59|28.43|28.62|28.46|28.59|28.43|1
1744074350000|2025-04-08 01:05:50|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|1
1744074360000|2025-04-08 01:06:00|28.6|28.44|28.62|28.46|28.62|28.46|28.59|28.43|0
1744074370000|2025-04-08 01:06:10|28.65|28.49|28.59|28.43|28.65|28.49|28.59|28.43|9
1744074380000|2025-04-08 01:06:20|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|0
1744074390000|2025-04-08 01:06:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1744074400000|2025-04-08 01:06:40|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1744074410000|2025-04-08 01:06:50|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|2
1744074420000|2025-04-08 01:07:00|28.64|28.48|28.64|28.48|28.65|28.49|28.6|28.44|0
1744074430000|2025-04-08 01:07:10|28.65|28.49|28.65|28.49|28.65|28.49|28.64|28.48|0
1744074440000|2025-04-08 01:07:20|||||||||2
1744074450000|2025-04-08 01:07:30|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|2
1744074490000|2025-04-08 01:08:10|28.66|28.5|28.65|28.49|28.68|28.52|28.64|28.48|1
1744074500000|2025-04-08 01:08:20|28.64|28.48|28.54|28.38|28.64|28.48|28.54|28.38|2
1744074510000|2025-04-08 01:08:30|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|2
1744074520000|2025-04-08 01:08:40|28.57|28.41|28.57|28.41|28.57|28.41|28.54|28.38|0
1744074530000|2025-04-08 01:08:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744074540000|2025-04-08 01:09:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744074560000|2025-04-08 01:09:20|28.57|28.41|28.59|28.43|28.6|28.44|28.57|28.41|0
1744074570000|2025-04-08 01:09:30|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|0
1744074580000|2025-04-08 01:09:40|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|3
1744074590000|2025-04-08 01:09:50|28.51|28.35|28.51|28.35|28.54|28.38|28.51|28.35|2
1744074600000|2025-04-08 01:10:00|28.52|28.36|28.51|28.35|28.53|28.37|28.49|28.33|2
1744074610000|2025-04-08 01:10:10|28.49|28.33|28.51|28.35|28.52|28.36|28.49|28.33|0
1744074620000|2025-04-08 01:10:20|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|0
1744074630000|2025-04-08 01:10:30|28.44|28.28|28.43|28.27|28.44|28.28|28.42|28.26|3
1744074640000|2025-04-08 01:10:40|28.42|28.26|28.36|28.2|28.43|28.27|28.36|28.2|5
1744074650000|2025-04-08 01:10:50|28.34|28.18|28.34|28.18|28.37|28.21|28.33|28.17|0
1744074660000|2025-04-08 01:11:00|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|1
1744074670000|2025-04-08 01:11:10|28.34|28.18|28.33|28.17|28.36|28.2|28.32|28.16|2
1744074680000|2025-04-08 01:11:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744074690000|2025-04-08 01:11:30|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|0
1744074700000|2025-04-08 01:11:40|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744074710000|2025-04-08 01:11:50|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|1
1744074720000|2025-04-08 01:12:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1744074730000|2025-04-08 01:12:10|28.32|28.16|28.3|28.14|28.32|28.16|28.29|28.13|4
1744074740000|2025-04-08 01:12:20|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1744074750000|2025-04-08 01:12:30|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|2
1744074760000|2025-04-08 01:12:40|28.3|28.14|28.31|28.15|28.32|28.16|28.3|28.14|1
1744074770000|2025-04-08 01:12:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744074780000|2025-04-08 01:13:00|28.35|28.19|28.35|28.19|28.36|28.2|28.32|28.16|5
1744074790000|2025-04-08 01:13:10|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|0
1744074800000|2025-04-08 01:13:20|28.35|28.19|28.35|28.19|28.35|28.19|28.32|28.16|0
1744074810000|2025-04-08 01:13:30|28.34|28.18|28.32|28.16|28.34|28.18|28.29|28.13|0
1744074820000|2025-04-08 01:13:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744074830000|2025-04-08 01:13:50|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|0
1744074840000|2025-04-08 01:14:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1744074850000|2025-04-08 01:14:10|28.32|28.16|28.35|28.19|28.38|28.22|28.32|28.16|0
1744074860000|2025-04-08 01:14:20|28.33|28.17|28.36|28.2|28.36|28.2|28.33|28.17|0
1744074870000|2025-04-08 01:14:30|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|0
1744074880000|2025-04-08 01:14:40|28.36|28.2|28.37|28.21|28.37|28.21|28.35|28.19|0
1744074890000|2025-04-08 01:14:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744074900000|2025-04-08 01:15:00|28.37|28.21|28.35|28.19|28.37|28.21|28.32|28.16|9
1744074910000|2025-04-08 01:15:10|28.36|28.2|28.37|28.21|28.37|28.21|28.33|28.17|10
1744074920000|2025-04-08 01:15:20|28.36|28.2|28.37|28.21|28.39|28.23|28.36|28.2|1
1744074930000|2025-04-08 01:15:30|28.36|28.2|28.42|28.26|28.43|28.27|28.35|28.19|2
1744074940000|2025-04-08 01:15:40|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|1
1744074950000|2025-04-08 01:15:50|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|2
1744074960000|2025-04-08 01:16:00|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|1
1744074970000|2025-04-08 01:16:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744074980000|2025-04-08 01:16:20|28.49|28.33|28.49|28.33|28.52|28.36|28.49|28.33|1
1744074990000|2025-04-08 01:16:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|3
1744075000000|2025-04-08 01:16:40|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744075010000|2025-04-08 01:16:50|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|1
1744075020000|2025-04-08 01:17:00|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|0
1744075030000|2025-04-08 01:17:10|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|5
1744075040000|2025-04-08 01:17:20|||||||||2
1744075050000|2025-04-08 01:17:30|||||||||1
1744075060000|2025-04-08 01:17:40|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|2
1744075070000|2025-04-08 01:17:50|28.52|28.36|28.53|28.37|28.55|28.39|28.52|28.36|0
1744075080000|2025-04-08 01:18:00|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|1
1744075090000|2025-04-08 01:18:10|28.6|28.44|28.58|28.42|28.6|28.44|28.58|28.42|0
1744075100000|2025-04-08 01:18:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744075110000|2025-04-08 01:18:30|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|1
1744075120000|2025-04-08 01:18:40|28.56|28.4|28.55|28.39|28.56|28.4|28.53|28.37|0
1744075130000|2025-04-08 01:18:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1744075140000|2025-04-08 01:19:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1744075150000|2025-04-08 01:19:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|1
1744075160000|2025-04-08 01:19:20|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|0
1744075170000|2025-04-08 01:19:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1744075180000|2025-04-08 01:19:40|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|1
1744075190000|2025-04-08 01:19:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|1
1744075210000|2025-04-08 01:20:10|28.56|28.4|28.55|28.39|28.58|28.42|28.55|28.39|4
1744075220000|2025-04-08 01:20:20|28.54|28.38|28.54|28.38|28.55|28.39|28.54|28.38|0
1744075230000|2025-04-08 01:20:30|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|0
1744075240000|2025-04-08 01:20:40|28.54|28.38|28.52|28.36|28.55|28.39|28.52|28.36|0
1744075250000|2025-04-08 01:20:50|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744075260000|2025-04-08 01:21:00|28.54|28.38|28.49|28.33|28.54|28.38|28.49|28.33|15
1744075270000|2025-04-08 01:21:10|28.47|28.31|28.49|28.33|28.49|28.33|28.46|28.3|2
1744075280000|2025-04-08 01:21:20|||||||||1
1744075300000|2025-04-08 01:21:40|28.5|28.34|28.49|28.33|28.51|28.35|28.49|28.33|0
1744075310000|2025-04-08 01:21:50|||||||||1
1744075320000|2025-04-08 01:22:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744075330000|2025-04-08 01:22:10|28.45|28.29|28.46|28.3|28.46|28.3|28.43|28.27|3
1744075340000|2025-04-08 01:22:20|28.45|28.29|28.44|28.28|28.45|28.29|28.42|28.26|0
1744075350000|2025-04-08 01:22:30|28.43|28.27|28.46|28.3|28.47|28.31|28.43|28.27|13
1744075370000|2025-04-08 01:22:50|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|2
1744075380000|2025-04-08 01:23:00|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|0
1744075390000|2025-04-08 01:23:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744075400000|2025-04-08 01:23:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1744075420000|2025-04-08 01:23:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744075440000|2025-04-08 01:24:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|5
1744075450000|2025-04-08 01:24:10|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|1
1744075460000|2025-04-08 01:24:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1744075470000|2025-04-08 01:24:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744075480000|2025-04-08 01:24:40|28.41|28.25|28.41|28.25|28.41|28.25|28.4|28.24|0
1744075500000|2025-04-08 01:25:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744075520000|2025-04-08 01:25:20|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1744075540000|2025-04-08 01:25:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744075560000|2025-04-08 01:26:00|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|0
1744075570000|2025-04-08 01:26:10|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1744075580000|2025-04-08 01:26:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744075590000|2025-04-08 01:26:30|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744075600000|2025-04-08 01:26:40|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|12
1744075610000|2025-04-08 01:26:50|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|6
1744075620000|2025-04-08 01:27:00|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|6
1744075630000|2025-04-08 01:27:10|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|12
1744075640000|2025-04-08 01:27:20|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|0
1744075660000|2025-04-08 01:27:40|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|0
1744075670000|2025-04-08 01:27:50|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744075680000|2025-04-08 01:28:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744075700000|2025-04-08 01:28:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744075710000|2025-04-08 01:28:30|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|1
1744075720000|2025-04-08 01:28:40|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|3
1744075730000|2025-04-08 01:28:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|11
1744075740000|2025-04-08 01:29:00|||||||||7
1744075750000|2025-04-08 01:29:10|||||||||3
1744075760000|2025-04-08 01:29:20|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|2
1744075770000|2025-04-08 01:29:30|28.47|28.31|28.48|28.32|28.5|28.34|28.47|28.31|2
1744075780000|2025-04-08 01:29:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744075800000|2025-04-08 01:30:00|28.52|28.36|28.55|28.39|28.56|28.4|28.5|28.34|8
1744075810000|2025-04-08 01:30:10|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1744075820000|2025-04-08 01:30:20|28.56|28.4|28.58|28.42|28.61|28.45|28.56|28.4|0
1744075840000|2025-04-08 01:30:40|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|2
1744075860000|2025-04-08 01:31:00|28.59|28.43|28.56|28.4|28.61|28.45|28.55|28.39|2
1744075870000|2025-04-08 01:31:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1744075880000|2025-04-08 01:31:20|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|0
1744075890000|2025-04-08 01:31:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|0
1744075900000|2025-04-08 01:31:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|0
1744075920000|2025-04-08 01:32:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|0
1744075930000|2025-04-08 01:32:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744075940000|2025-04-08 01:32:20|28.53|28.37|28.51|28.35|28.53|28.37|28.5|28.34|1
1744075950000|2025-04-08 01:32:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744075960000|2025-04-08 01:32:40|28.51|28.35|28.5|28.34|28.53|28.37|28.5|28.34|0
1744075970000|2025-04-08 01:32:50|28.48|28.32|28.49|28.33|28.5|28.34|28.46|28.3|8
1744075980000|2025-04-08 01:33:00|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744075990000|2025-04-08 01:33:10|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|0
1744076000000|2025-04-08 01:33:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744076010000|2025-04-08 01:33:30|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744076020000|2025-04-08 01:33:40|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744076030000|2025-04-08 01:33:50|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744076040000|2025-04-08 01:34:00|28.46|28.3|28.45|28.29|28.47|28.31|28.45|28.29|0
1744076050000|2025-04-08 01:34:10|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744076060000|2025-04-08 01:34:20|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744076070000|2025-04-08 01:34:30|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|0
1744076080000|2025-04-08 01:34:40|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744076090000|2025-04-08 01:34:50|28.47|28.31|28.5|28.34|28.5|28.34|28.47|28.31|1
1744076100000|2025-04-08 01:35:00|28.49|28.33|28.46|28.3|28.5|28.34|28.46|28.3|0
1744076110000|2025-04-08 01:35:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744076130000|2025-04-08 01:35:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744076140000|2025-04-08 01:35:40|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744076150000|2025-04-08 01:35:50|28.45|28.29|28.45|28.29|28.46|28.3|28.45|28.29|1
1744076160000|2025-04-08 01:36:00|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|0
1744076170000|2025-04-08 01:36:10|28.46|28.3|28.43|28.27|28.46|28.3|28.41|28.25|2
1744076180000|2025-04-08 01:36:20|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|0
1744076200000|2025-04-08 01:36:40|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|0
1744076210000|2025-04-08 01:36:50|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|1
1744076220000|2025-04-08 01:37:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|2
1744076230000|2025-04-08 01:37:10|28.38|28.22|28.38|28.22|28.38|28.22|28.35|28.19|0
1744076240000|2025-04-08 01:37:20|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1744076300000|2025-04-08 01:38:20|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1744076310000|2025-04-08 01:38:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1744076320000|2025-04-08 01:38:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744076330000|2025-04-08 01:38:50|28.33|28.17|28.33|28.17|28.37|28.21|28.33|28.17|4
1744076340000|2025-04-08 01:39:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744076350000|2025-04-08 01:39:10|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|2
1744076370000|2025-04-08 01:39:30|28.33|28.17|28.38|28.22|28.38|28.22|28.33|28.17|3
1744076380000|2025-04-08 01:39:40|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|0
1744076400000|2025-04-08 01:40:00|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|0
1744076410000|2025-04-08 01:40:10|28.33|28.17|28.26|28.1|28.33|28.17|28.22|28.06|6
1744076420000|2025-04-08 01:40:20|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|1
1744076430000|2025-04-08 01:40:30|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744076440000|2025-04-08 01:40:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744076450000|2025-04-08 01:40:50|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|0
1744076470000|2025-04-08 01:41:10|||||||||1
1744076480000|2025-04-08 01:41:20|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1744076490000|2025-04-08 01:41:30|28.24|28.08|28.26|28.1|28.27|28.11|28.22|28.06|0
1744076500000|2025-04-08 01:41:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744076510000|2025-04-08 01:41:50|28.26|28.1|28.24|28.08|28.26|28.1|28.22|28.06|0
1744076520000|2025-04-08 01:42:00|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|4
1744076530000|2025-04-08 01:42:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744076590000|2025-04-08 01:43:10|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|6
1744076600000|2025-04-08 01:43:20|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|1
1744076610000|2025-04-08 01:43:30|28.25|28.09|28.21|28.05|28.25|28.09|28.21|28.05|3
1744076620000|2025-04-08 01:43:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|2
1744076630000|2025-04-08 01:43:50|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1744076640000|2025-04-08 01:44:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744076650000|2025-04-08 01:44:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744076670000|2025-04-08 01:44:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744076680000|2025-04-08 01:44:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744076720000|2025-04-08 01:45:20|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|2
1744076730000|2025-04-08 01:45:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1744076750000|2025-04-08 01:45:50|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|5
1744076760000|2025-04-08 01:46:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744076770000|2025-04-08 01:46:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744076780000|2025-04-08 01:46:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744076790000|2025-04-08 01:46:30|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744076800000|2025-04-08 01:46:40|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1744076810000|2025-04-08 01:46:50|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|1
1744076820000|2025-04-08 01:47:00|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|0
1744076830000|2025-04-08 01:47:10|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|0
1744076840000|2025-04-08 01:47:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744076850000|2025-04-08 01:47:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744076860000|2025-04-08 01:47:40|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1744076870000|2025-04-08 01:47:50|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744076880000|2025-04-08 01:48:00|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|9
1744076890000|2025-04-08 01:48:10|28.24|28.08|28.23|28.07|28.25|28.09|28.23|28.07|3
1744076900000|2025-04-08 01:48:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744076940000|2025-04-08 01:49:00|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|5
1744076950000|2025-04-08 01:49:10|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1744076960000|2025-04-08 01:49:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|4
1744076970000|2025-04-08 01:49:30|||||||||2
1744076980000|2025-04-08 01:49:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|3
1744076990000|2025-04-08 01:49:50|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1744077000000|2025-04-08 01:50:00|||||||||1
1744077010000|2025-04-08 01:50:10|||||||||4
1744077030000|2025-04-08 01:50:30|28.2|28.04|28.18|28.02|28.21|28.05|28.18|28.02|5
1744077040000|2025-04-08 01:50:40|28.16|28|28.21|28.05|28.21|28.05|28.16|28|1
1744077060000|2025-04-08 01:51:00|||||||||1
1744077070000|2025-04-08 01:51:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744077080000|2025-04-08 01:51:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744077090000|2025-04-08 01:51:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|3
1744077100000|2025-04-08 01:51:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1744077120000|2025-04-08 01:52:00|28.2|28.04|28.16|28|28.2|28.04|28.16|28|0
1744077150000|2025-04-08 01:52:30|28.15|27.99|28.16|28|28.16|28|28.15|27.99|1
1744077160000|2025-04-08 01:52:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744077170000|2025-04-08 01:52:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077180000|2025-04-08 01:53:00|28.15|27.99|28.16|28|28.16|28|28.15|27.99|0
1744077190000|2025-04-08 01:53:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1744077200000|2025-04-08 01:53:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744077230000|2025-04-08 01:53:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077240000|2025-04-08 01:54:00|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|1
1744077270000|2025-04-08 01:54:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|3
1744077280000|2025-04-08 01:54:40|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|0
1744077290000|2025-04-08 01:54:50|28.11|27.95|28.15|27.99|28.15|27.99|28.11|27.95|0
1744077300000|2025-04-08 01:55:00|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1744077310000|2025-04-08 01:55:10|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|2
1744077350000|2025-04-08 01:55:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744077360000|2025-04-08 01:56:00|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|0
1744077380000|2025-04-08 01:56:20|||||||||2
1744077450000|2025-04-08 01:57:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744077460000|2025-04-08 01:57:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744077490000|2025-04-08 01:58:10|||||||||3
1744077540000|2025-04-08 01:59:00|||||||||1
1744077550000|2025-04-08 01:59:10|||||||||3
1744077570000|2025-04-08 01:59:30|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|0
1744077590000|2025-04-08 01:59:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|2
1744077600000|2025-04-08 02:00:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1744077610000|2025-04-08 02:00:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744077620000|2025-04-08 02:00:20|||||||||2
1744077630000|2025-04-08 02:00:30|28.06|27.9|28.05|27.89|28.06|27.9|28.04|27.88|1
1744077640000|2025-04-08 02:00:40|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744077650000|2025-04-08 02:00:50|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1744077660000|2025-04-08 02:01:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744077680000|2025-04-08 02:01:20|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|9
1744077690000|2025-04-08 02:01:30|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1744077700000|2025-04-08 02:01:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744077710000|2025-04-08 02:01:50|||||||||3
1744077720000|2025-04-08 02:02:00|||||||||1
1744077740000|2025-04-08 02:02:20|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|1
1744077750000|2025-04-08 02:02:30|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|6
1744077790000|2025-04-08 02:03:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1744077800000|2025-04-08 02:03:20|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744077810000|2025-04-08 02:03:30|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077820000|2025-04-08 02:03:40|28.14|27.98|28.16|28|28.16|28|28.14|27.98|0
1744077830000|2025-04-08 02:03:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744077840000|2025-04-08 02:04:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077850000|2025-04-08 02:04:10|28.14|27.98|28.16|28|28.17|28.01|28.14|27.98|1
1744077860000|2025-04-08 02:04:20|28.17|28.01|28.16|28|28.17|28.01|28.16|28|1
1744077870000|2025-04-08 02:04:30|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|0
1744077880000|2025-04-08 02:04:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077890000|2025-04-08 02:04:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744077900000|2025-04-08 02:05:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1744077910000|2025-04-08 02:05:10|28.17|28.01|28.19|28.03|28.22|28.06|28.17|28.01|3
1744077920000|2025-04-08 02:05:20|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|0
1744077930000|2025-04-08 02:05:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744077940000|2025-04-08 02:05:40|||||||||2
1744077960000|2025-04-08 02:06:00|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|0
1744077990000|2025-04-08 02:06:30|||||||||1
1744078010000|2025-04-08 02:06:50|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|2
1744078020000|2025-04-08 02:07:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1744078040000|2025-04-08 02:07:20|||||||||1
1744078050000|2025-04-08 02:07:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744078060000|2025-04-08 02:07:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|3
1744078080000|2025-04-08 02:08:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744078090000|2025-04-08 02:08:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744078140000|2025-04-08 02:09:00|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|2
1744078150000|2025-04-08 02:09:10|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|2
1744078160000|2025-04-08 02:09:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744078180000|2025-04-08 02:09:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744078190000|2025-04-08 02:09:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744078200000|2025-04-08 02:10:00|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|0
1744078220000|2025-04-08 02:10:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744078250000|2025-04-08 02:10:50|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|10
1744078260000|2025-04-08 02:11:00|||||||||1
1744078270000|2025-04-08 02:11:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|4
1744078310000|2025-04-08 02:11:50|28.17|28.01|28.16|28|28.17|28.01|28.16|28|0
1744078320000|2025-04-08 02:12:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744078330000|2025-04-08 02:12:10|28.19|28.03|28.19|28.03|28.21|28.05|28.17|28.01|0
1744078350000|2025-04-08 02:12:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744078360000|2025-04-08 02:12:40|28.16|28|28.16|28|28.16|28|28.16|28|2
1744078380000|2025-04-08 02:13:00|28.17|28.01|28.11|27.95|28.17|28.01|28.11|27.95|4
1744078400000|2025-04-08 02:13:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744078410000|2025-04-08 02:13:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744078420000|2025-04-08 02:13:40|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1744078430000|2025-04-08 02:13:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744078460000|2025-04-08 02:14:20|||||||||1
1744078470000|2025-04-08 02:14:30|28.09|27.93|28.1|27.94|28.11|27.95|28.09|27.93|6
1744078480000|2025-04-08 02:14:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744078490000|2025-04-08 02:14:50|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|6
1744078500000|2025-04-08 02:15:00|28.06|27.9|28.09|27.93|28.11|27.95|28.06|27.9|5
1744078510000|2025-04-08 02:15:10|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|0
1744078520000|2025-04-08 02:15:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744078530000|2025-04-08 02:15:30|28.07|27.91|28.11|27.95|28.11|27.95|28.06|27.9|0
1744078540000|2025-04-08 02:15:40|28.09|27.93|28.08|27.92|28.11|27.95|28.08|27.92|2
1744078550000|2025-04-08 02:15:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744078560000|2025-04-08 02:16:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744078570000|2025-04-08 02:16:10|28.09|27.93|28.08|27.92|28.09|27.93|28.06|27.9|0
1744078580000|2025-04-08 02:16:20|28.06|27.9|28.09|27.93|28.09|27.93|28.06|27.9|2
1744078590000|2025-04-08 02:16:30|28.11|27.95|28.11|27.95|28.11|27.95|28.09|27.93|0
1744078600000|2025-04-08 02:16:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744078620000|2025-04-08 02:17:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|1
1744078630000|2025-04-08 02:17:10|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|1
1744078650000|2025-04-08 02:17:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744078660000|2025-04-08 02:17:40|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744078670000|2025-04-08 02:17:50|28.05|27.89|28.06|27.9|28.08|27.92|28.05|27.89|4
1744078680000|2025-04-08 02:18:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744078690000|2025-04-08 02:18:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744078730000|2025-04-08 02:18:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744078740000|2025-04-08 02:19:00|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744078810000|2025-04-08 02:20:10|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|5
1744078830000|2025-04-08 02:20:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|3
1744078860000|2025-04-08 02:21:00|||||||||3
1744078900000|2025-04-08 02:21:40|28.06|27.9|28.1|27.94|28.1|27.94|28.06|27.9|0
1744078910000|2025-04-08 02:21:50|28.09|27.93|28.08|27.92|28.1|27.94|28.08|27.92|0
1744078920000|2025-04-08 02:22:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744078930000|2025-04-08 02:22:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744078960000|2025-04-08 02:22:40|||||||||2
1744078970000|2025-04-08 02:22:50|||||||||1
1744078980000|2025-04-08 02:23:00|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|5
1744079010000|2025-04-08 02:23:30|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|2
1744079020000|2025-04-08 02:23:40|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|0
1744079030000|2025-04-08 02:23:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744079040000|2025-04-08 02:24:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744079050000|2025-04-08 02:24:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744079060000|2025-04-08 02:24:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1744079070000|2025-04-08 02:24:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744079090000|2025-04-08 02:24:50|||||||||1
1744079130000|2025-04-08 02:25:30|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|0
1744079140000|2025-04-08 02:25:40|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|0
1744079150000|2025-04-08 02:25:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744079180000|2025-04-08 02:26:20|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744079190000|2025-04-08 02:26:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744079200000|2025-04-08 02:26:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744079220000|2025-04-08 02:27:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|10
1744079230000|2025-04-08 02:27:10|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|3
1744079260000|2025-04-08 02:27:40|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1744079280000|2025-04-08 02:28:00|||||||||1
1744079290000|2025-04-08 02:28:10|||||||||1
1744079300000|2025-04-08 02:28:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744079310000|2025-04-08 02:28:30|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1744079320000|2025-04-08 02:28:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744079340000|2025-04-08 02:29:00|28.05|27.89|28.07|27.91|28.07|27.91|28.05|27.89|1
1744079360000|2025-04-08 02:29:20|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|12
1744079390000|2025-04-08 02:29:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744079400000|2025-04-08 02:30:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079410000|2025-04-08 02:30:10|28.17|28.01|28.15|27.99|28.17|28.01|28.15|27.99|3
1744079460000|2025-04-08 02:31:00|28.19|28.03|28.17|28.01|28.2|28.04|28.17|28.01|6
1744079470000|2025-04-08 02:31:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079510000|2025-04-08 02:31:50|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079520000|2025-04-08 02:32:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|0
1744079530000|2025-04-08 02:32:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|3
1744079540000|2025-04-08 02:32:20|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079550000|2025-04-08 02:32:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079570000|2025-04-08 02:32:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744079590000|2025-04-08 02:33:10|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1744079600000|2025-04-08 02:33:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079610000|2025-04-08 02:33:30|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|1
1744079620000|2025-04-08 02:33:40|||||||||7
1744079630000|2025-04-08 02:33:50|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|0
1744079640000|2025-04-08 02:34:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744079650000|2025-04-08 02:34:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079680000|2025-04-08 02:34:40|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|1
1744079720000|2025-04-08 02:35:20|28.13|27.97|28.14|27.98|28.15|27.99|28.12|27.96|0
1744079730000|2025-04-08 02:35:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079790000|2025-04-08 02:36:30|||||||||1
1744079820000|2025-04-08 02:37:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1744079850000|2025-04-08 02:37:30|||||||||1
1744079890000|2025-04-08 02:38:10|||||||||2
1744079900000|2025-04-08 02:38:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744079910000|2025-04-08 02:38:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744079950000|2025-04-08 02:39:10|28.17|28.01|28.2|28.04|28.2|28.04|28.17|28.01|1
1744079960000|2025-04-08 02:39:20|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|2
1744079980000|2025-04-08 02:39:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1744079990000|2025-04-08 02:39:50|||||||||3
1744080000000|2025-04-08 02:40:00|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|3
1744080010000|2025-04-08 02:40:10|28.16|28|28.16|28|28.18|28.02|28.16|28|0
1744080030000|2025-04-08 02:40:30|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1744080040000|2025-04-08 02:40:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744080080000|2025-04-08 02:41:20|28.2|28.04|28.23|28.07|28.25|28.09|28.2|28.04|1
1744080090000|2025-04-08 02:41:30|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|1
1744080110000|2025-04-08 02:41:50|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|0
1744080120000|2025-04-08 02:42:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744080130000|2025-04-08 02:42:10|||||||||1
1744080140000|2025-04-08 02:42:20|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|1
1744080160000|2025-04-08 02:42:40|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|2
1744080170000|2025-04-08 02:42:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744080190000|2025-04-08 02:43:10|28.2|28.04|28.16|28|28.2|28.04|28.16|28|1
1744080200000|2025-04-08 02:43:20|||||||||1
1744080240000|2025-04-08 02:44:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|1
1744080250000|2025-04-08 02:44:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1744080260000|2025-04-08 02:44:20|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|0
1744080270000|2025-04-08 02:44:30|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744080300000|2025-04-08 02:45:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744080310000|2025-04-08 02:45:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080320000|2025-04-08 02:45:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744080330000|2025-04-08 02:45:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744080360000|2025-04-08 02:46:00|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744080370000|2025-04-08 02:46:10|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744080380000|2025-04-08 02:46:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1744080410000|2025-04-08 02:46:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|2
1744080430000|2025-04-08 02:47:10|||||||||2
1744080490000|2025-04-08 02:48:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080510000|2025-04-08 02:48:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080550000|2025-04-08 02:49:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744080580000|2025-04-08 02:49:40|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|0
1744080600000|2025-04-08 02:50:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080610000|2025-04-08 02:50:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080620000|2025-04-08 02:50:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744080650000|2025-04-08 02:50:50|||||||||1
1744080670000|2025-04-08 02:51:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080690000|2025-04-08 02:51:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080730000|2025-04-08 02:52:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744080740000|2025-04-08 02:52:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080750000|2025-04-08 02:52:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080770000|2025-04-08 02:52:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080780000|2025-04-08 02:53:00|||||||||6
1744080800000|2025-04-08 02:53:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080900000|2025-04-08 02:55:00|28.14|27.98|28.16|28|28.16|28|28.14|27.98|1
1744080910000|2025-04-08 02:55:10|28.15|27.99|28.15|27.99|28.16|28|28.13|27.97|0
1744080930000|2025-04-08 02:55:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744080950000|2025-04-08 02:55:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744080960000|2025-04-08 02:56:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|0
1744081000000|2025-04-08 02:56:40|||||||||1
1744081010000|2025-04-08 02:56:50|||||||||3
1744081020000|2025-04-08 02:57:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|2
1744081030000|2025-04-08 02:57:10|28.19|28.03|28.19|28.03|28.21|28.05|28.18|28.02|1
1744081040000|2025-04-08 02:57:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|2
1744081070000|2025-04-08 02:57:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|2
1744081120000|2025-04-08 02:58:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744081130000|2025-04-08 02:58:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744081140000|2025-04-08 02:59:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744081150000|2025-04-08 02:59:10|28.16|28|28.16|28|28.16|28|28.16|28|0
1744081210000|2025-04-08 03:00:10|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1744081220000|2025-04-08 03:00:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744081230000|2025-04-08 03:00:30|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|1
1744081240000|2025-04-08 03:00:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744081260000|2025-04-08 03:01:00|28.19|28.03|28.18|28.02|28.19|28.03|28.16|28|1
1744081270000|2025-04-08 03:01:10|28.16|28|28.16|28|28.16|28|28.16|28|1
1744081290000|2025-04-08 03:01:30|||||||||1
1744081310000|2025-04-08 03:01:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1744081360000|2025-04-08 03:02:40|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|1
1744081370000|2025-04-08 03:02:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744081380000|2025-04-08 03:03:00|28.19|28.03|28.16|28|28.19|28.03|28.16|28|1
1744081390000|2025-04-08 03:03:10|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|2
1744081400000|2025-04-08 03:03:20|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|0
1744081460000|2025-04-08 03:04:20|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744081540000|2025-04-08 03:05:40|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|0
1744081580000|2025-04-08 03:06:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744081610000|2025-04-08 03:06:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744081620000|2025-04-08 03:07:00|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|0
1744081650000|2025-04-08 03:07:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744081670000|2025-04-08 03:07:50|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1744081700000|2025-04-08 03:08:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|8
1744081710000|2025-04-08 03:08:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744081750000|2025-04-08 03:09:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|6
1744081780000|2025-04-08 03:09:40|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|0
1744081830000|2025-04-08 03:10:30|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|1
1744081870000|2025-04-08 03:11:10|||||||||1
1744081880000|2025-04-08 03:11:20|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1744081910000|2025-04-08 03:11:50|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1744081930000|2025-04-08 03:12:10|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1744081940000|2025-04-08 03:12:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744081950000|2025-04-08 03:12:30|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|2
1744081970000|2025-04-08 03:12:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|1
1744082000000|2025-04-08 03:13:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744082010000|2025-04-08 03:13:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|5
1744082030000|2025-04-08 03:13:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744082050000|2025-04-08 03:14:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|2
1744082060000|2025-04-08 03:14:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744082070000|2025-04-08 03:14:30|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744082080000|2025-04-08 03:14:40|28.11|27.95|28.13|27.97|28.14|27.98|28.11|27.95|0
1744082090000|2025-04-08 03:14:50|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744082110000|2025-04-08 03:15:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744082120000|2025-04-08 03:15:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1744082130000|2025-04-08 03:15:30|28.16|28|28.15|27.99|28.16|28|28.15|27.99|1
1744082140000|2025-04-08 03:15:40|28.16|28|28.16|28|28.16|28|28.16|28|0
1744082170000|2025-04-08 03:16:10|28.17|28.01|28.19|28.03|28.21|28.05|28.17|28.01|3
1744082180000|2025-04-08 03:16:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082190000|2025-04-08 03:16:30|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|5
1744082200000|2025-04-08 03:16:40|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1744082210000|2025-04-08 03:16:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082230000|2025-04-08 03:17:10|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744082250000|2025-04-08 03:17:30|28.24|28.08|28.21|28.05|28.24|28.08|28.21|28.05|1
1744082270000|2025-04-08 03:17:50|28.25|28.09|28.21|28.05|28.26|28.1|28.21|28.05|1
1744082300000|2025-04-08 03:18:20|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744082320000|2025-04-08 03:18:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|3
1744082330000|2025-04-08 03:18:50|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744082340000|2025-04-08 03:19:00|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744082350000|2025-04-08 03:19:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082400000|2025-04-08 03:20:00|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|1
1744082410000|2025-04-08 03:20:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744082420000|2025-04-08 03:20:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082440000|2025-04-08 03:20:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744082460000|2025-04-08 03:21:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|0
1744082470000|2025-04-08 03:21:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744082480000|2025-04-08 03:21:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082490000|2025-04-08 03:21:30|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744082510000|2025-04-08 03:21:50|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|12
1744082520000|2025-04-08 03:22:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1744082530000|2025-04-08 03:22:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744082550000|2025-04-08 03:22:30|28.19|28.03|28.2|28.04|28.21|28.05|28.19|28.03|6
1744082560000|2025-04-08 03:22:40|28.18|28.02|28.18|28.02|28.18|28.02|28.16|28|4
1744082600000|2025-04-08 03:23:20|28.16|28|28.16|28|28.16|28|28.16|28|0
1744082610000|2025-04-08 03:23:30|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1744082620000|2025-04-08 03:23:40|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1744082650000|2025-04-08 03:24:10|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|0
1744082660000|2025-04-08 03:24:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082670000|2025-04-08 03:24:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744082680000|2025-04-08 03:24:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1744082690000|2025-04-08 03:24:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082720000|2025-04-08 03:25:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744082730000|2025-04-08 03:25:30|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|0
1744082740000|2025-04-08 03:25:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744082750000|2025-04-08 03:25:50|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|0
1744082760000|2025-04-08 03:26:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1744082780000|2025-04-08 03:26:20|28.23|28.07|28.21|28.05|28.24|28.08|28.21|28.05|0
1744082900000|2025-04-08 03:28:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744082930000|2025-04-08 03:28:50|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|4
1744082940000|2025-04-08 03:29:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744082950000|2025-04-08 03:29:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744082970000|2025-04-08 03:29:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744083010000|2025-04-08 03:30:10|28.22|28.06|28.21|28.05|28.24|28.08|28.21|28.05|1
1744083020000|2025-04-08 03:30:20|||||||||1
1744083030000|2025-04-08 03:30:30|28.2|28.04|28.21|28.05|28.21|28.05|28.18|28.02|2
1744083040000|2025-04-08 03:30:40|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1744083080000|2025-04-08 03:31:20|||||||||7
1744083120000|2025-04-08 03:32:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|1
1744083140000|2025-04-08 03:32:20|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1744083150000|2025-04-08 03:32:30|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|0
1744083160000|2025-04-08 03:32:40|28.21|28.05|28.16|28|28.21|28.05|28.16|28|0
1744083170000|2025-04-08 03:32:50|||||||||1
1744083180000|2025-04-08 03:33:00|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|1
1744083210000|2025-04-08 03:33:30|28.22|28.06|28.21|28.05|28.26|28.1|28.21|28.05|0
1744083220000|2025-04-08 03:33:40|28.24|28.08|28.23|28.07|28.24|28.08|28.21|28.05|0
1744083230000|2025-04-08 03:33:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744083300000|2025-04-08 03:35:00|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|0
1744083340000|2025-04-08 03:35:40|||||||||3
1744083350000|2025-04-08 03:35:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744083360000|2025-04-08 03:36:00|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|5
1744083380000|2025-04-08 03:36:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744083410000|2025-04-08 03:36:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744083430000|2025-04-08 03:37:10|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|0
1744083440000|2025-04-08 03:37:20|28.31|28.15|28.38|28.22|28.41|28.25|28.31|28.15|20
1744083450000|2025-04-08 03:37:30|28.39|28.23|28.53|28.37|28.53|28.37|28.39|28.23|32
1744083460000|2025-04-08 03:37:40|||||||||2
1744083470000|2025-04-08 03:37:50|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|7
1744083490000|2025-04-08 03:38:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1744083500000|2025-04-08 03:38:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|2
1744083530000|2025-04-08 03:38:50|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|0
1744083580000|2025-04-08 03:39:40|28.48|28.32|28.44|28.28|28.48|28.32|28.43|28.27|0
1744083590000|2025-04-08 03:39:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744083600000|2025-04-08 03:40:00|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|0
1744083610000|2025-04-08 03:40:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|1
1744083620000|2025-04-08 03:40:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1744083630000|2025-04-08 03:40:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|1
1744083650000|2025-04-08 03:40:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1744083680000|2025-04-08 03:41:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744083690000|2025-04-08 03:41:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744083720000|2025-04-08 03:42:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744083750000|2025-04-08 03:42:30|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|1
1744083760000|2025-04-08 03:42:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744083800000|2025-04-08 03:43:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|5
1744083820000|2025-04-08 03:43:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744083860000|2025-04-08 03:44:20|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|9
1744083870000|2025-04-08 03:44:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1744083900000|2025-04-08 03:45:00|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|0
1744083910000|2025-04-08 03:45:10|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|0
1744083920000|2025-04-08 03:45:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744083930000|2025-04-08 03:45:30|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|0
1744083940000|2025-04-08 03:45:40|||||||||1
1744083950000|2025-04-08 03:45:50|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|0
1744083970000|2025-04-08 03:46:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1744084000000|2025-04-08 03:46:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|0
1744084010000|2025-04-08 03:46:50|28.52|28.36|28.52|28.36|28.52|28.36|28.5|28.34|0
1744084020000|2025-04-08 03:47:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744084030000|2025-04-08 03:47:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744084060000|2025-04-08 03:47:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744084070000|2025-04-08 03:47:50|28.52|28.36|28.52|28.36|28.52|28.36|28.48|28.32|0
1744084100000|2025-04-08 03:48:20|||||||||1
1744084110000|2025-04-08 03:48:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1744084160000|2025-04-08 03:49:20|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|3
1744084170000|2025-04-08 03:49:30|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1744084190000|2025-04-08 03:49:50|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|0
1744084250000|2025-04-08 03:50:50|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744084260000|2025-04-08 03:51:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1744084270000|2025-04-08 03:51:10|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1744084280000|2025-04-08 03:51:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|5
1744084290000|2025-04-08 03:51:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1744084330000|2025-04-08 03:52:10|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|8
1744084340000|2025-04-08 03:52:20|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|11
1744084370000|2025-04-08 03:52:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744084380000|2025-04-08 03:53:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1744084400000|2025-04-08 03:53:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1744084420000|2025-04-08 03:53:40|||||||||1
1744084440000|2025-04-08 03:54:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1744084450000|2025-04-08 03:54:10|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1744084460000|2025-04-08 03:54:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1744084470000|2025-04-08 03:54:30|28.63|28.47|28.64|28.48|28.64|28.48|28.63|28.47|2
1744084490000|2025-04-08 03:54:50|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|3
1744084500000|2025-04-08 03:55:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|0
1744084520000|2025-04-08 03:55:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|2
1744084530000|2025-04-08 03:55:30|28.68|28.52|28.57|28.41|28.68|28.52|28.57|28.41|6
1744084540000|2025-04-08 03:55:40|28.52|28.36|28.47|28.31|28.52|28.36|28.45|28.29|7
1744084570000|2025-04-08 03:56:10|28.48|28.32|28.52|28.36|28.52|28.36|28.48|28.32|2
1744084590000|2025-04-08 03:56:30|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|1
1744084610000|2025-04-08 03:56:50|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1744084620000|2025-04-08 03:57:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744084630000|2025-04-08 03:57:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|3
1744084640000|2025-04-08 03:57:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1744084650000|2025-04-08 03:57:30|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|2
1744084720000|2025-04-08 03:58:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1744084730000|2025-04-08 03:58:50|28.5|28.34|28.51|28.35|28.51|28.35|28.47|28.31|0
1744084740000|2025-04-08 03:59:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744084750000|2025-04-08 03:59:10|||||||||1
1744084770000|2025-04-08 03:59:30|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|0
1744084780000|2025-04-08 03:59:40|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744084810000|2025-04-08 04:00:10|28.46|28.3|28.45|28.29|28.46|28.3|28.44|28.28|1
1744084860000|2025-04-08 04:01:00|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|2
1744084910000|2025-04-08 04:01:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|2
1744084920000|2025-04-08 04:02:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744084960000|2025-04-08 04:02:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744084970000|2025-04-08 04:02:50|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744084990000|2025-04-08 04:03:10|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|0
1744085030000|2025-04-08 04:03:50|28.47|28.31|28.49|28.33|28.51|28.35|28.47|28.31|2
1744085040000|2025-04-08 04:04:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744085050000|2025-04-08 04:04:10|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|0
1744085060000|2025-04-08 04:04:20|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|5
1744085070000|2025-04-08 04:04:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|0
1744085080000|2025-04-08 04:04:40|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|2
1744085090000|2025-04-08 04:04:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744085100000|2025-04-08 04:05:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1744085110000|2025-04-08 04:05:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744085120000|2025-04-08 04:05:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744085150000|2025-04-08 04:05:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744085170000|2025-04-08 04:06:10|28.43|28.27|28.42|28.26|28.46|28.3|28.42|28.26|2
1744085210000|2025-04-08 04:06:50|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1744085220000|2025-04-08 04:07:00|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744085230000|2025-04-08 04:07:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|0
1744085240000|2025-04-08 04:07:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744085250000|2025-04-08 04:07:30|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|0
1744085260000|2025-04-08 04:07:40|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1744085270000|2025-04-08 04:07:50|28.45|28.29|28.43|28.27|28.47|28.31|28.43|28.27|2
1744085280000|2025-04-08 04:08:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1744085290000|2025-04-08 04:08:10|28.46|28.3|28.43|28.27|28.47|28.31|28.43|28.27|1
1744085360000|2025-04-08 04:09:20|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1744085390000|2025-04-08 04:09:50|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1744085400000|2025-04-08 04:10:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|3
1744085410000|2025-04-08 04:10:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744085460000|2025-04-08 04:11:00|28.4|28.24|28.36|28.2|28.4|28.24|28.35|28.19|8
1744085470000|2025-04-08 04:11:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744085510000|2025-04-08 04:11:50|||||||||1
1744085520000|2025-04-08 04:12:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|6
1744085530000|2025-04-08 04:12:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|5
1744085610000|2025-04-08 04:13:30|||||||||1
1744085630000|2025-04-08 04:13:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744085640000|2025-04-08 04:14:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085650000|2025-04-08 04:14:10|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|1
1744085680000|2025-04-08 04:14:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744085700000|2025-04-08 04:15:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085710000|2025-04-08 04:15:10|||||||||1
1744085760000|2025-04-08 04:16:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|5
1744085770000|2025-04-08 04:16:10|28.29|28.13|28.27|28.11|28.29|28.13|28.25|28.09|2
1744085780000|2025-04-08 04:16:20|28.25|28.09|28.29|28.13|28.29|28.13|28.25|28.09|0
1744085790000|2025-04-08 04:16:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744085800000|2025-04-08 04:16:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085870000|2025-04-08 04:17:50|||||||||1
1744085880000|2025-04-08 04:18:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744085890000|2025-04-08 04:18:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085930000|2025-04-08 04:18:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744085940000|2025-04-08 04:19:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744085960000|2025-04-08 04:19:20|||||||||1
1744086000000|2025-04-08 04:20:00|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|0
1744086010000|2025-04-08 04:20:10|28.34|28.18|28.35|28.19|28.35|28.19|28.3|28.14|1
1744086030000|2025-04-08 04:20:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744086040000|2025-04-08 04:20:40|28.34|28.18|28.32|28.16|28.35|28.19|28.32|28.16|1
1744086050000|2025-04-08 04:20:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744086060000|2025-04-08 04:21:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744086130000|2025-04-08 04:22:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1744086150000|2025-04-08 04:22:30|28.32|28.16|28.33|28.17|28.35|28.19|28.32|28.16|1
1744086160000|2025-04-08 04:22:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744086170000|2025-04-08 04:22:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744086180000|2025-04-08 04:23:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744086190000|2025-04-08 04:23:10|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744086200000|2025-04-08 04:23:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1744086220000|2025-04-08 04:23:40|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|0
1744086250000|2025-04-08 04:24:10|28.38|28.22|28.36|28.2|28.38|28.22|28.35|28.19|2
1744086260000|2025-04-08 04:24:20|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|0
1744086290000|2025-04-08 04:24:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744086310000|2025-04-08 04:25:10|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744086330000|2025-04-08 04:25:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744086360000|2025-04-08 04:26:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744086370000|2025-04-08 04:26:10|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1744086380000|2025-04-08 04:26:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1744086400000|2025-04-08 04:26:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744086420000|2025-04-08 04:27:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1744086460000|2025-04-08 04:27:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744086470000|2025-04-08 04:27:50|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|1
1744086510000|2025-04-08 04:28:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744086540000|2025-04-08 04:29:00|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|0
1744086550000|2025-04-08 04:29:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744086560000|2025-04-08 04:29:20|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744086570000|2025-04-08 04:29:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|1
1744086610000|2025-04-08 04:30:10|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744086620000|2025-04-08 04:30:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744086630000|2025-04-08 04:30:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744086640000|2025-04-08 04:30:40|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|0
1744086700000|2025-04-08 04:31:40|28.36|28.2|28.4|28.24|28.4|28.24|28.36|28.2|4
1744086720000|2025-04-08 04:32:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744086730000|2025-04-08 04:32:10|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744086740000|2025-04-08 04:32:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744086750000|2025-04-08 04:32:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744086760000|2025-04-08 04:32:40|||||||||1
1744086770000|2025-04-08 04:32:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744086800000|2025-04-08 04:33:20|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744086810000|2025-04-08 04:33:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744086820000|2025-04-08 04:33:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744086830000|2025-04-08 04:33:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744086840000|2025-04-08 04:34:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744086850000|2025-04-08 04:34:10|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|0
1744086860000|2025-04-08 04:34:20|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|9
1744086870000|2025-04-08 04:34:30|28.43|28.27|28.37|28.21|28.43|28.27|28.37|28.21|26
1744086880000|2025-04-08 04:34:40|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|3
1744086890000|2025-04-08 04:34:50|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|1
1744086900000|2025-04-08 04:35:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744086920000|2025-04-08 04:35:20|||||||||13
1744086950000|2025-04-08 04:35:50|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|0
1744086960000|2025-04-08 04:36:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744086970000|2025-04-08 04:36:10|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744086980000|2025-04-08 04:36:20|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744087050000|2025-04-08 04:37:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1744087060000|2025-04-08 04:37:40|28.37|28.21|28.39|28.23|28.4|28.24|28.37|28.21|6
1744087070000|2025-04-08 04:37:50|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|0
1744087080000|2025-04-08 04:38:00|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|2
1744087090000|2025-04-08 04:38:10|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1744087100000|2025-04-08 04:38:20|28.4|28.24|28.4|28.24|28.4|28.24|28.39|28.23|1
1744087110000|2025-04-08 04:38:30|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|0
1744087120000|2025-04-08 04:38:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744087130000|2025-04-08 04:38:50|28.39|28.23|28.4|28.24|28.4|28.24|28.39|28.23|0
1744087140000|2025-04-08 04:39:00|||||||||1
1744087180000|2025-04-08 04:39:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744087200000|2025-04-08 04:40:00|28.4|28.24|28.37|28.21|28.4|28.24|28.37|28.21|3
1744087210000|2025-04-08 04:40:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744087220000|2025-04-08 04:40:20|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|0
1744087260000|2025-04-08 04:41:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744087280000|2025-04-08 04:41:20|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|0
1744087290000|2025-04-08 04:41:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744087320000|2025-04-08 04:42:00|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1744087330000|2025-04-08 04:42:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744087350000|2025-04-08 04:42:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744087360000|2025-04-08 04:42:40|||||||||1
1744087380000|2025-04-08 04:43:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|1
1744087390000|2025-04-08 04:43:10|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|1
1744087400000|2025-04-08 04:43:20|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|0
1744087410000|2025-04-08 04:43:30|||||||||6
1744087490000|2025-04-08 04:44:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744087500000|2025-04-08 04:45:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|2
1744087520000|2025-04-08 04:45:20|28.43|28.27|28.51|28.35|28.51|28.35|28.43|28.27|9
1744087530000|2025-04-08 04:45:30|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|1
1744087540000|2025-04-08 04:45:40|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744087560000|2025-04-08 04:46:00|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|1
1744087570000|2025-04-08 04:46:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744087590000|2025-04-08 04:46:30|||||||||1
1744087660000|2025-04-08 04:47:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|6
1744087680000|2025-04-08 04:48:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744087690000|2025-04-08 04:48:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744087710000|2025-04-08 04:48:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|0
1744087720000|2025-04-08 04:48:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744087730000|2025-04-08 04:48:50|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|1
1744087750000|2025-04-08 04:49:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744087770000|2025-04-08 04:49:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|11
1744087780000|2025-04-08 04:49:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744087810000|2025-04-08 04:50:10|||||||||2
1744087830000|2025-04-08 04:50:30|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744087840000|2025-04-08 04:50:40|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1744087850000|2025-04-08 04:50:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1744087870000|2025-04-08 04:51:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744087900000|2025-04-08 04:51:40|28.39|28.23|28.38|28.22|28.39|28.23|28.37|28.21|10
1744087920000|2025-04-08 04:52:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744088050000|2025-04-08 04:54:10|||||||||2
1744088090000|2025-04-08 04:54:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1744088180000|2025-04-08 04:56:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1744088190000|2025-04-08 04:56:30|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1744088200000|2025-04-08 04:56:40|||||||||1
1744088230000|2025-04-08 04:57:10|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|6
1744088240000|2025-04-08 04:57:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744088250000|2025-04-08 04:57:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744088260000|2025-04-08 04:57:40|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|5
1744088280000|2025-04-08 04:58:00|||||||||1
1744088290000|2025-04-08 04:58:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744088300000|2025-04-08 04:58:20|||||||||1
1744088310000|2025-04-08 04:58:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744088390000|2025-04-08 04:59:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|1
1744088400000|2025-04-08 05:00:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744088410000|2025-04-08 05:00:10|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|1
1744088420000|2025-04-08 05:00:20|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|0
1744088450000|2025-04-08 05:00:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744088460000|2025-04-08 05:01:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744088470000|2025-04-08 05:01:10|||||||||1
1744088480000|2025-04-08 05:01:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1744088490000|2025-04-08 05:01:30|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|2
1744088500000|2025-04-08 05:01:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744088520000|2025-04-08 05:02:00|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1744088530000|2025-04-08 05:02:10|||||||||4
1744088540000|2025-04-08 05:02:20|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|0
1744088560000|2025-04-08 05:02:40|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|0
1744088570000|2025-04-08 05:02:50|||||||||2
1744088590000|2025-04-08 05:03:10|||||||||1
1744088620000|2025-04-08 05:03:40|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1744088650000|2025-04-08 05:04:10|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744088660000|2025-04-08 05:04:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744088670000|2025-04-08 05:04:30|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|1
1744088680000|2025-04-08 05:04:40|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|3
1744088690000|2025-04-08 05:04:50|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|2
1744088710000|2025-04-08 05:05:10|||||||||1
1744088760000|2025-04-08 05:06:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744088780000|2025-04-08 05:06:20|||||||||1
1744088810000|2025-04-08 05:06:50|28.4|28.24|28.36|28.2|28.4|28.24|28.36|28.2|4
1744088820000|2025-04-08 05:07:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744088930000|2025-04-08 05:08:50|||||||||1
1744088940000|2025-04-08 05:09:00|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|0
1744088950000|2025-04-08 05:09:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1744088960000|2025-04-08 05:09:20|28.39|28.23|28.41|28.25|28.41|28.25|28.38|28.22|1
1744088970000|2025-04-08 05:09:30|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|1
1744088980000|2025-04-08 05:09:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|0
1744088990000|2025-04-08 05:09:50|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744089000000|2025-04-08 05:10:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744089040000|2025-04-08 05:10:40|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|0
1744089110000|2025-04-08 05:11:50|28.38|28.22|28.36|28.2|28.39|28.23|28.36|28.2|2
1744089130000|2025-04-08 05:12:10|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|12
1744089140000|2025-04-08 05:12:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|4
1744089150000|2025-04-08 05:12:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744089160000|2025-04-08 05:12:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744089170000|2025-04-08 05:12:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744089180000|2025-04-08 05:13:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|5
1744089190000|2025-04-08 05:13:10|28.49|28.33|28.49|28.33|28.49|28.33|28.47|28.31|3
1744089200000|2025-04-08 05:13:20|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1744089220000|2025-04-08 05:13:40|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|2
1744089240000|2025-04-08 05:14:00|28.51|28.35|28.51|28.35|28.52|28.36|28.51|28.35|2
1744089270000|2025-04-08 05:14:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744089280000|2025-04-08 05:14:40|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744089290000|2025-04-08 05:14:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1744089300000|2025-04-08 05:15:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1744089310000|2025-04-08 05:15:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744089320000|2025-04-08 05:15:20|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|0
1744089330000|2025-04-08 05:15:30|28.52|28.36|28.52|28.36|28.52|28.36|28.51|28.35|1
1744089340000|2025-04-08 05:15:40|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744089350000|2025-04-08 05:15:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744089360000|2025-04-08 05:16:00|28.54|28.38|28.56|28.4|28.57|28.41|28.54|28.38|1
1744089380000|2025-04-08 05:16:20|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1744089390000|2025-04-08 05:16:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1744089410000|2025-04-08 05:16:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744089430000|2025-04-08 05:17:10|||||||||2
1744089500000|2025-04-08 05:18:20|28.58|28.42|28.57|28.41|28.59|28.43|28.57|28.41|4
1744089510000|2025-04-08 05:18:30|28.56|28.4|28.57|28.41|28.57|28.41|28.54|28.38|0
1744089530000|2025-04-08 05:18:50|||||||||2
1744089550000|2025-04-08 05:19:10|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|1
1744089560000|2025-04-08 05:19:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|1
1744089600000|2025-04-08 05:20:00|28.51|28.35|28.47|28.31|28.51|28.35|28.47|28.31|1
1744089620000|2025-04-08 05:20:20|28.49|28.33|28.49|28.33|28.5|28.34|28.49|28.33|1
1744089630000|2025-04-08 05:20:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744089640000|2025-04-08 05:20:40|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|0
1744089650000|2025-04-08 05:20:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744089660000|2025-04-08 05:21:00|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|0
1744089670000|2025-04-08 05:21:10|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|0
1744089680000|2025-04-08 05:21:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744089690000|2025-04-08 05:21:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|5
1744089700000|2025-04-08 05:21:40|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744089710000|2025-04-08 05:21:50|28.39|28.23|28.36|28.2|28.41|28.25|28.36|28.2|3
1744089720000|2025-04-08 05:22:00|28.34|28.18|28.31|28.15|28.36|28.2|28.31|28.15|3
1744089740000|2025-04-08 05:22:20|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|2
1744089750000|2025-04-08 05:22:30|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|0
1744089760000|2025-04-08 05:22:40|28.31|28.15|28.31|28.15|28.33|28.17|28.31|28.15|0
1744089770000|2025-04-08 05:22:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744089790000|2025-04-08 05:23:10|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744089800000|2025-04-08 05:23:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744089820000|2025-04-08 05:23:40|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|0
1744089830000|2025-04-08 05:23:50|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|1
1744089850000|2025-04-08 05:24:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744089860000|2025-04-08 05:24:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744089880000|2025-04-08 05:24:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744089890000|2025-04-08 05:24:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744089900000|2025-04-08 05:25:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744089910000|2025-04-08 05:25:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744089920000|2025-04-08 05:25:20|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|4
1744089940000|2025-04-08 05:25:40|28.38|28.22|28.41|28.25|28.41|28.25|28.38|28.22|0
1744089980000|2025-04-08 05:26:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744090000000|2025-04-08 05:26:40|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744090020000|2025-04-08 05:27:00|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|1
1744090030000|2025-04-08 05:27:10|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|0
1744090040000|2025-04-08 05:27:20|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744090060000|2025-04-08 05:27:40|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|0
1744090080000|2025-04-08 05:28:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744090100000|2025-04-08 05:28:20|28.4|28.24|28.41|28.25|28.41|28.25|28.4|28.24|0
1744090110000|2025-04-08 05:28:30|28.4|28.24|28.41|28.25|28.41|28.25|28.38|28.22|6
1744090120000|2025-04-08 05:28:40|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|1
1744090130000|2025-04-08 05:28:50|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744090140000|2025-04-08 05:29:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744090160000|2025-04-08 05:29:20|28.43|28.27|28.43|28.27|28.45|28.29|28.43|28.27|2
1744090170000|2025-04-08 05:29:30|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|0
1744090180000|2025-04-08 05:29:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744090210000|2025-04-08 05:30:10|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744090220000|2025-04-08 05:30:20|28.39|28.23|28.38|28.22|28.39|28.23|28.37|28.21|7
1744090230000|2025-04-08 05:30:30|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1744090240000|2025-04-08 05:30:40|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1744090250000|2025-04-08 05:30:50|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|0
1744090260000|2025-04-08 05:31:00|28.4|28.24|28.38|28.22|28.4|28.24|28.36|28.2|1
1744090270000|2025-04-08 05:31:10|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744090280000|2025-04-08 05:31:20|28.35|28.19|28.32|28.16|28.35|28.19|28.31|28.15|1
1744090290000|2025-04-08 05:31:30|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744090300000|2025-04-08 05:31:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744090310000|2025-04-08 05:31:50|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|1
1744090320000|2025-04-08 05:32:00|28.34|28.18|28.31|28.15|28.34|28.18|28.3|28.14|2
1744090340000|2025-04-08 05:32:20|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1744090350000|2025-04-08 05:32:30|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|0
1744090360000|2025-04-08 05:32:40|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744090370000|2025-04-08 05:32:50|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|1
1744090390000|2025-04-08 05:33:10|28.35|28.19|28.35|28.19|28.36|28.2|28.32|28.16|5
1744090400000|2025-04-08 05:33:20|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744090420000|2025-04-08 05:33:40|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|1
1744090430000|2025-04-08 05:33:50|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|0
1744090440000|2025-04-08 05:34:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1744090450000|2025-04-08 05:34:10|||||||||1
1744090460000|2025-04-08 05:34:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744090470000|2025-04-08 05:34:30|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1744090480000|2025-04-08 05:34:40|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1744090490000|2025-04-08 05:34:50|28.37|28.21|28.36|28.2|28.38|28.22|28.36|28.2|0
1744090500000|2025-04-08 05:35:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744090510000|2025-04-08 05:35:10|28.34|28.18|28.32|28.16|28.34|28.18|28.31|28.15|0
1744090520000|2025-04-08 05:35:20|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|1
1744090540000|2025-04-08 05:35:40|||||||||2
1744090550000|2025-04-08 05:35:50|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|3
1744090560000|2025-04-08 05:36:00|28.25|28.09|28.29|28.13|28.29|28.13|28.24|28.08|0
1744090580000|2025-04-08 05:36:20|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|1
1744090610000|2025-04-08 05:36:50|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|1
1744090620000|2025-04-08 05:37:00|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|0
1744090630000|2025-04-08 05:37:10|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744090640000|2025-04-08 05:37:20|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744090650000|2025-04-08 05:37:30|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744090680000|2025-04-08 05:38:00|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|3
1744090690000|2025-04-08 05:38:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744090720000|2025-04-08 05:38:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1744090730000|2025-04-08 05:38:50|||||||||2
1744090740000|2025-04-08 05:39:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744090750000|2025-04-08 05:39:10|28.25|28.09|28.27|28.11|28.27|28.11|28.24|28.08|0
1744090770000|2025-04-08 05:39:30|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|1
1744090780000|2025-04-08 05:39:40|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|2
1744090800000|2025-04-08 05:40:00|28.22|28.06|28.22|28.06|28.22|28.06|28.19|28.03|2
1744090810000|2025-04-08 05:40:10|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|0
1744090820000|2025-04-08 05:40:20|28.22|28.06|28.24|28.08|28.24|28.08|28.21|28.05|1
1744090830000|2025-04-08 05:40:30|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|2
1744090840000|2025-04-08 05:40:40|28.24|28.08|28.24|28.08|28.24|28.08|28.21|28.05|0
1744090860000|2025-04-08 05:41:00|||||||||1
1744090870000|2025-04-08 05:41:10|28.25|28.09|28.25|28.09|28.27|28.11|28.25|28.09|1
1744090880000|2025-04-08 05:41:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1744090890000|2025-04-08 05:41:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744090900000|2025-04-08 05:41:40|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|0
1744090910000|2025-04-08 05:41:50|28.25|28.09|28.27|28.11|28.27|28.11|28.24|28.08|0
1744090920000|2025-04-08 05:42:00|28.29|28.13|28.29|28.13|28.29|28.13|28.25|28.09|0
1744090930000|2025-04-08 05:42:10|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|0
1744090940000|2025-04-08 05:42:20|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|4
1744090960000|2025-04-08 05:42:40|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1744090970000|2025-04-08 05:42:50|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744090980000|2025-04-08 05:43:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|0
1744090990000|2025-04-08 05:43:10|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|1
1744091000000|2025-04-08 05:43:20|28.32|28.16|28.32|28.16|28.32|28.16|28.3|28.14|0
1744091020000|2025-04-08 05:43:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744091030000|2025-04-08 05:43:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744091040000|2025-04-08 05:44:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744091060000|2025-04-08 05:44:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744091090000|2025-04-08 05:44:50|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744091100000|2025-04-08 05:45:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|4
1744091120000|2025-04-08 05:45:20|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|5
1744091130000|2025-04-08 05:45:30|||||||||1
1744091200000|2025-04-08 05:46:40|28.34|28.18|28.32|28.16|28.34|28.18|28.3|28.14|0
1744091210000|2025-04-08 05:46:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|1
1744091220000|2025-04-08 05:47:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744091230000|2025-04-08 05:47:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1744091260000|2025-04-08 05:47:40|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744091270000|2025-04-08 05:47:50|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|0
1744091280000|2025-04-08 05:48:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744091330000|2025-04-08 05:48:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|13
1744091340000|2025-04-08 05:49:00|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|1
1744091350000|2025-04-08 05:49:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744091360000|2025-04-08 05:49:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744091370000|2025-04-08 05:49:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744091390000|2025-04-08 05:49:50|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|1
1744091410000|2025-04-08 05:50:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744091420000|2025-04-08 05:50:20|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|0
1744091480000|2025-04-08 05:51:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|1
1744091490000|2025-04-08 05:51:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|1
1744091500000|2025-04-08 05:51:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744091520000|2025-04-08 05:52:00|||||||||1
1744091530000|2025-04-08 05:52:10|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|0
1744091540000|2025-04-08 05:52:20|28.36|28.2|28.35|28.19|28.38|28.22|28.35|28.19|0
1744091550000|2025-04-08 05:52:30|||||||||1
1744091580000|2025-04-08 05:53:00|28.36|28.2|28.29|28.13|28.38|28.22|28.29|28.13|5
1744091590000|2025-04-08 05:53:10|||||||||9
1744091600000|2025-04-08 05:53:20|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|0
1744091610000|2025-04-08 05:53:30|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|0
1744091640000|2025-04-08 05:54:00|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|5
1744091650000|2025-04-08 05:54:10|||||||||1
1744091680000|2025-04-08 05:54:40|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|0
1744091690000|2025-04-08 05:54:50|28.23|28.07|28.18|28.02|28.23|28.07|28.18|28.02|4
1744091700000|2025-04-08 05:55:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|5
1744091710000|2025-04-08 05:55:10|||||||||1
1744091720000|2025-04-08 05:55:20|||||||||3
1744091730000|2025-04-08 05:55:30|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1744091740000|2025-04-08 05:55:40|||||||||2
1744091750000|2025-04-08 05:55:50|||||||||2
1744091760000|2025-04-08 05:56:00|||||||||1
1744091770000|2025-04-08 05:56:10|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|5
1744091780000|2025-04-08 05:56:20|28.16|28|28.12|27.96|28.16|28|28.12|27.96|17
1744091790000|2025-04-08 05:56:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|13
1744091800000|2025-04-08 05:56:40|28.16|28|28.14|27.98|28.16|28|28.11|27.95|7
1744091810000|2025-04-08 05:56:50|28.16|28|28.17|28.01|28.18|28.02|28.16|28|10
1744091820000|2025-04-08 05:57:00|28.16|28|28.19|28.03|28.21|28.05|28.16|28|8
1744091830000|2025-04-08 05:57:10|28.16|28|28.16|28|28.16|28|28.16|28|8
1744091840000|2025-04-08 05:57:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|6
1744091870000|2025-04-08 05:57:50|||||||||4
1744091880000|2025-04-08 05:58:00|28.13|27.97|28.13|27.97|28.13|27.97|28.11|27.95|17
1744091890000|2025-04-08 05:58:10|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|3
1744091900000|2025-04-08 05:58:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|3
1744091910000|2025-04-08 05:58:30|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|19
1744091920000|2025-04-08 05:58:40|28.12|27.96|28.09|27.93|28.12|27.96|28.09|27.93|7
1744091930000|2025-04-08 05:58:50|28.06|27.9|28.09|27.93|28.09|27.93|28.04|27.88|43
1744091940000|2025-04-08 05:59:00|28.08|27.92|28.06|27.9|28.09|27.93|28.06|27.9|13
1744091950000|2025-04-08 05:59:10|28.08|27.92|28.09|27.93|28.09|27.93|28.06|27.9|19
1744091960000|2025-04-08 05:59:20|28.12|27.96|28.11|27.95|28.15|27.99|28.11|27.95|2
1744091970000|2025-04-08 05:59:30|||||||||3
1744091980000|2025-04-08 05:59:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|4
1744091990000|2025-04-08 05:59:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|11
1744092000000|2025-04-08 06:00:00|28.18|28.02|28.23|28.07|28.26|28.1|28.18|28.02|20
1744092010000|2025-04-08 06:00:10|28.24|28.08|28.26|28.1|28.29|28.13|28.24|28.08|5
1744092020000|2025-04-08 06:00:20|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|5
1744092030000|2025-04-08 06:00:30|28.32|28.16|28.31|28.15|28.32|28.16|28.29|28.13|1
1744092040000|2025-04-08 06:00:40|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|2
1744092050000|2025-04-08 06:00:50|28.27|28.11|28.31|28.15|28.31|28.15|28.26|28.1|0
1744092060000|2025-04-08 06:01:00|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|0
1744092080000|2025-04-08 06:01:20|28.29|28.13|28.29|28.13|28.31|28.15|28.29|28.13|1
1744092090000|2025-04-08 06:01:30|28.26|28.1|28.26|28.1|28.28|28.12|28.26|28.1|4
1744092110000|2025-04-08 06:01:50|28.29|28.13|28.28|28.12|28.29|28.13|28.26|28.1|1
1744092120000|2025-04-08 06:02:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|8
1744092130000|2025-04-08 06:02:10|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744092150000|2025-04-08 06:02:30|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|12
1744092180000|2025-04-08 06:03:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|1
1744092210000|2025-04-08 06:03:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744092220000|2025-04-08 06:03:40|28.3|28.14|28.31|28.15|28.31|28.15|28.28|28.12|6
1744092230000|2025-04-08 06:03:50|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|5
1744092240000|2025-04-08 06:04:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|1
1744092250000|2025-04-08 06:04:10|28.26|28.1|28.26|28.1|28.26|28.1|28.25|28.09|1
1744092260000|2025-04-08 06:04:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744092270000|2025-04-08 06:04:30|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|1
1744092280000|2025-04-08 06:04:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|1
1744092290000|2025-04-08 06:04:50|28.27|28.11|28.26|28.1|28.28|28.12|28.26|28.1|0
1744092300000|2025-04-08 06:05:00|||||||||2
1744092320000|2025-04-08 06:05:20|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|6
1744092330000|2025-04-08 06:05:30|28.25|28.09|28.25|28.09|28.25|28.09|28.24|28.08|0
1744092340000|2025-04-08 06:05:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|5
1744092350000|2025-04-08 06:05:50|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|18
1744092360000|2025-04-08 06:06:00|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|0
1744092370000|2025-04-08 06:06:10|28.24|28.08|28.24|28.08|28.27|28.11|28.24|28.08|4
1744092380000|2025-04-08 06:06:20|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|2
1744092390000|2025-04-08 06:06:30|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|0
1744092400000|2025-04-08 06:06:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1744092410000|2025-04-08 06:06:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744092420000|2025-04-08 06:07:00|28.25|28.09|28.24|28.08|28.27|28.11|28.24|28.08|1
1744092430000|2025-04-08 06:07:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744092440000|2025-04-08 06:07:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1744092450000|2025-04-08 06:07:30|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|5
1744092460000|2025-04-08 06:07:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744092470000|2025-04-08 06:07:50|28.21|28.05|28.22|28.06|28.22|28.06|28.19|28.03|5
1744092480000|2025-04-08 06:08:00|28.21|28.05|28.24|28.08|28.24|28.08|28.19|28.03|0
1744092490000|2025-04-08 06:08:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744092500000|2025-04-08 06:08:20|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|0
1744092510000|2025-04-08 06:08:30|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|2
1744092520000|2025-04-08 06:08:40|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1744092530000|2025-04-08 06:08:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|4
1744092540000|2025-04-08 06:09:00|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|1
1744092550000|2025-04-08 06:09:10|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|0
1744092560000|2025-04-08 06:09:20|28.22|28.06|28.24|28.08|28.24|28.08|28.21|28.05|1
1744092570000|2025-04-08 06:09:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744092590000|2025-04-08 06:09:50|28.24|28.08|28.22|28.06|28.24|28.08|28.21|28.05|1
1744092600000|2025-04-08 06:10:00|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|2
1744092620000|2025-04-08 06:10:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744092640000|2025-04-08 06:10:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|2
1744092650000|2025-04-08 06:10:50|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|1
1744092670000|2025-04-08 06:11:10|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744092680000|2025-04-08 06:11:20|28.21|28.05|28.23|28.07|28.24|28.08|28.19|28.03|2
1744092690000|2025-04-08 06:11:30|28.21|28.05|28.23|28.07|28.24|28.08|28.21|28.05|4
1744092700000|2025-04-08 06:11:40|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|1
1744092710000|2025-04-08 06:11:50|28.23|28.07|28.24|28.08|28.24|28.08|28.21|28.05|1
1744092720000|2025-04-08 06:12:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744092730000|2025-04-08 06:12:10|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|5
1744092740000|2025-04-08 06:12:20|28.32|28.16|28.3|28.14|28.33|28.17|28.3|28.14|6
1744092750000|2025-04-08 06:12:30|28.34|28.18|28.34|28.18|28.35|28.19|28.32|28.16|3
1744092760000|2025-04-08 06:12:40|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744092770000|2025-04-08 06:12:50|||||||||8
1744092780000|2025-04-08 06:13:00|28.29|28.13|28.29|28.13|28.29|28.13|28.27|28.11|1
1744092790000|2025-04-08 06:13:10|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|0
1744092800000|2025-04-08 06:13:20|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744092810000|2025-04-08 06:13:30|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|3
1744092820000|2025-04-08 06:13:40|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744092830000|2025-04-08 06:13:50|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1744092840000|2025-04-08 06:14:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|7
1744092850000|2025-04-08 06:14:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744092860000|2025-04-08 06:14:20|||||||||1
1744092870000|2025-04-08 06:14:30|||||||||1
1744092880000|2025-04-08 06:14:40|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|11
1744092890000|2025-04-08 06:14:50|28.35|28.19|28.35|28.19|28.39|28.23|28.35|28.19|42
1744092900000|2025-04-08 06:15:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744092910000|2025-04-08 06:15:10|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|2
1744092930000|2025-04-08 06:15:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|3
1744092940000|2025-04-08 06:15:40|||||||||1
1744092950000|2025-04-08 06:15:50|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744092960000|2025-04-08 06:16:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744092970000|2025-04-08 06:16:10|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1744093000000|2025-04-08 06:16:40|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744093010000|2025-04-08 06:16:50|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|0
1744093020000|2025-04-08 06:17:00|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|0
1744093030000|2025-04-08 06:17:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744093040000|2025-04-08 06:17:20|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|1
1744093050000|2025-04-08 06:17:30|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|2
1744093060000|2025-04-08 06:17:40|28.29|28.13|28.29|28.13|28.3|28.14|28.29|28.13|0
1744093080000|2025-04-08 06:18:00|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|3
1744093090000|2025-04-08 06:18:10|||||||||1
1744093100000|2025-04-08 06:18:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|2
1744093110000|2025-04-08 06:18:30|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744093120000|2025-04-08 06:18:40|||||||||2
1744093140000|2025-04-08 06:19:00|||||||||3
1744093150000|2025-04-08 06:19:10|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|13
1744093160000|2025-04-08 06:19:20|28.42|28.26|28.47|28.31|28.48|28.32|28.42|28.26|12
1744093170000|2025-04-08 06:19:30|||||||||5
1744093180000|2025-04-08 06:19:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|2
1744093190000|2025-04-08 06:19:50|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744093200000|2025-04-08 06:20:00|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|2
1744093210000|2025-04-08 06:20:10|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744093220000|2025-04-08 06:20:20|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|8
1744093230000|2025-04-08 06:20:30|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|1
1744093240000|2025-04-08 06:20:40|28.45|28.29|28.43|28.27|28.45|28.29|28.4|28.24|12
1744093250000|2025-04-08 06:20:50|28.42|28.26|28.41|28.25|28.43|28.27|28.4|28.24|1
1744093260000|2025-04-08 06:21:00|28.4|28.24|28.38|28.22|28.4|28.24|28.35|28.19|12
1744093270000|2025-04-08 06:21:10|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744093280000|2025-04-08 06:21:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|11
1744093290000|2025-04-08 06:21:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744093300000|2025-04-08 06:21:40|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|0
1744093310000|2025-04-08 06:21:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744093320000|2025-04-08 06:22:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|29
1744093330000|2025-04-08 06:22:10|||||||||4
1744093350000|2025-04-08 06:22:30|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|2
1744093360000|2025-04-08 06:22:40|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|11
1744093370000|2025-04-08 06:22:50|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|7
1744093390000|2025-04-08 06:23:10|28.32|28.16|28.34|28.18|28.34|28.18|28.31|28.15|15
1744093400000|2025-04-08 06:23:20|28.33|28.17|28.29|28.13|28.33|28.17|28.29|28.13|2
1744093410000|2025-04-08 06:23:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|12
1744093420000|2025-04-08 06:23:40|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|4
1744093430000|2025-04-08 06:23:50|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|0
1744093440000|2025-04-08 06:24:00|28.28|28.12|28.26|28.1|28.28|28.12|28.25|28.09|17
1744093450000|2025-04-08 06:24:10|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|0
1744093460000|2025-04-08 06:24:20|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|14
1744093470000|2025-04-08 06:24:30|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|0
1744093480000|2025-04-08 06:24:40|28.23|28.07|28.25|28.09|28.27|28.11|28.23|28.07|5
1744093490000|2025-04-08 06:24:50|28.28|28.12|28.29|28.13|28.29|28.13|28.25|28.09|7
1744093500000|2025-04-08 06:25:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|4
1744093510000|2025-04-08 06:25:10|28.26|28.1|28.28|28.12|28.28|28.12|28.26|28.1|0
1744093520000|2025-04-08 06:25:20|28.26|28.1|28.23|28.07|28.26|28.1|28.23|28.07|1
1744093540000|2025-04-08 06:25:40|28.24|28.08|28.26|28.1|28.26|28.1|28.23|28.07|1
1744093560000|2025-04-08 06:26:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|1
1744093570000|2025-04-08 06:26:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|0
1744093580000|2025-04-08 06:26:20|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|0
1744093590000|2025-04-08 06:26:30|28.31|28.15|28.28|28.12|28.31|28.15|28.28|28.12|4
1744093600000|2025-04-08 06:26:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|2
1744093620000|2025-04-08 06:27:00|||||||||2
1744093630000|2025-04-08 06:27:10|28.28|28.12|28.29|28.13|28.31|28.15|28.28|28.12|1
1744093640000|2025-04-08 06:27:20|28.28|28.12|28.28|28.12|28.29|28.13|28.28|28.12|6
1744093660000|2025-04-08 06:27:40|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|0
1744093670000|2025-04-08 06:27:50|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|2
1744093700000|2025-04-08 06:28:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|2
1744093710000|2025-04-08 06:28:30|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|3
1744093720000|2025-04-08 06:28:40|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744093730000|2025-04-08 06:28:50|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1744093740000|2025-04-08 06:29:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|1
1744093750000|2025-04-08 06:29:10|28.33|28.17|28.31|28.15|28.33|28.17|28.3|28.14|2
1744093760000|2025-04-08 06:29:20|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|4
1744093770000|2025-04-08 06:29:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744093780000|2025-04-08 06:29:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|0
1744093790000|2025-04-08 06:29:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1744093800000|2025-04-08 06:30:00|28.28|28.12|28.34|28.18|28.34|28.18|28.28|28.12|2
1744093810000|2025-04-08 06:30:10|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|2
1744093820000|2025-04-08 06:30:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|2
1744093840000|2025-04-08 06:30:40|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|1
1744093850000|2025-04-08 06:30:50|28.37|28.21|28.38|28.22|28.39|28.23|28.36|28.2|1
1744093860000|2025-04-08 06:31:00|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|5
1744093870000|2025-04-08 06:31:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|5
1744093880000|2025-04-08 06:31:20|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|0
1744093890000|2025-04-08 06:31:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744093900000|2025-04-08 06:31:40|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|6
1744093910000|2025-04-08 06:31:50|||||||||1
1744093960000|2025-04-08 06:32:40|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|5
1744093970000|2025-04-08 06:32:50|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744093980000|2025-04-08 06:33:00|28.45|28.29|28.46|28.3|28.46|28.3|28.43|28.27|9
1744094000000|2025-04-08 06:33:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1744094020000|2025-04-08 06:33:40|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|2
1744094030000|2025-04-08 06:33:50|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744094050000|2025-04-08 06:34:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|3
1744094060000|2025-04-08 06:34:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744094070000|2025-04-08 06:34:30|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|2
1744094080000|2025-04-08 06:34:40|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|2
1744094090000|2025-04-08 06:34:50|28.53|28.37|28.49|28.33|28.53|28.37|28.49|28.33|1
1744094100000|2025-04-08 06:35:00|28.48|28.32|28.43|28.27|28.48|28.32|28.42|28.26|27
1744094110000|2025-04-08 06:35:10|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|16
1744094120000|2025-04-08 06:35:20|28.47|28.31|28.46|28.3|28.49|28.33|28.46|28.3|38
1744094140000|2025-04-08 06:35:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744094150000|2025-04-08 06:35:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1744094160000|2025-04-08 06:36:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744094170000|2025-04-08 06:36:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744094180000|2025-04-08 06:36:20|||||||||1
1744094190000|2025-04-08 06:36:30|||||||||2
1744094200000|2025-04-08 06:36:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1744094210000|2025-04-08 06:36:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744094220000|2025-04-08 06:37:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|13
1744094230000|2025-04-08 06:37:10|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|1
1744094240000|2025-04-08 06:37:20|28.43|28.27|28.37|28.21|28.43|28.27|28.37|28.21|3
1744094280000|2025-04-08 06:38:00|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|3
1744094290000|2025-04-08 06:38:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744094300000|2025-04-08 06:38:20|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|0
1744094310000|2025-04-08 06:38:30|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1744094350000|2025-04-08 06:39:10|||||||||6
1744094360000|2025-04-08 06:39:20|28.37|28.21|28.32|28.16|28.37|28.21|28.32|28.16|21
1744094380000|2025-04-08 06:39:40|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|0
1744094390000|2025-04-08 06:39:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|8
1744094400000|2025-04-08 06:40:00|28.32|28.16|28.29|28.13|28.32|28.16|28.29|28.13|11
1744094410000|2025-04-08 06:40:10|28.27|28.11|28.27|28.11|28.31|28.15|28.27|28.11|8
1744094430000|2025-04-08 06:40:30|||||||||3
1744094440000|2025-04-08 06:40:40|||||||||3
1744094450000|2025-04-08 06:40:50|||||||||3
1744094460000|2025-04-08 06:41:00|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|13
1744094470000|2025-04-08 06:41:10|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|9
1744094480000|2025-04-08 06:41:20|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|15
1744094500000|2025-04-08 06:41:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|4
1744094520000|2025-04-08 06:42:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744094530000|2025-04-08 06:42:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744094540000|2025-04-08 06:42:20|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|1
1744094560000|2025-04-08 06:42:40|||||||||3
1744094570000|2025-04-08 06:42:50|||||||||2
1744094580000|2025-04-08 06:43:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744094590000|2025-04-08 06:43:10|28.29|28.13|28.35|28.19|28.35|28.19|28.29|28.13|18
1744094600000|2025-04-08 06:43:20|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|9
1744094610000|2025-04-08 06:43:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|5
1744094620000|2025-04-08 06:43:40|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|5
1744094630000|2025-04-08 06:43:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744094640000|2025-04-08 06:44:00|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1744094670000|2025-04-08 06:44:30|||||||||2
1744094680000|2025-04-08 06:44:40|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|5
1744094690000|2025-04-08 06:44:50|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|6
1744094700000|2025-04-08 06:45:00|||||||||1
1744094710000|2025-04-08 06:45:10|28.26|28.1|28.27|28.11|28.27|28.11|28.24|28.08|4
1744094720000|2025-04-08 06:45:20|28.26|28.1|28.26|28.1|28.27|28.11|28.24|28.08|3
1744094730000|2025-04-08 06:45:30|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|2
1744094740000|2025-04-08 06:45:40|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|4
1744094750000|2025-04-08 06:45:50|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744094760000|2025-04-08 06:46:00|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|10
1744094770000|2025-04-08 06:46:10|||||||||4
1744094780000|2025-04-08 06:46:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744094840000|2025-04-08 06:47:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744094850000|2025-04-08 06:47:30|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|2
1744094870000|2025-04-08 06:47:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1744094890000|2025-04-08 06:48:10|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744094950000|2025-04-08 06:49:10|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|1
1744094960000|2025-04-08 06:49:20|||||||||1
1744094970000|2025-04-08 06:49:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1744094980000|2025-04-08 06:49:40|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|2
1744094990000|2025-04-08 06:49:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744095000000|2025-04-08 06:50:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|1
1744095020000|2025-04-08 06:50:20|28.32|28.16|28.28|28.12|28.32|28.16|28.28|28.12|11
1744095030000|2025-04-08 06:50:30|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|6
1744095040000|2025-04-08 06:50:40|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|6
1744095050000|2025-04-08 06:50:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1744095060000|2025-04-08 06:51:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|12
1744095070000|2025-04-08 06:51:10|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|2
1744095080000|2025-04-08 06:51:20|||||||||1
1744095090000|2025-04-08 06:51:30|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|1
1744095120000|2025-04-08 06:52:00|||||||||1
1744095160000|2025-04-08 06:52:40|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|0
1744095170000|2025-04-08 06:52:50|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|4
1744095180000|2025-04-08 06:53:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|1
1744095190000|2025-04-08 06:53:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|1
1744095200000|2025-04-08 06:53:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744095210000|2025-04-08 06:53:30|||||||||1
1744095240000|2025-04-08 06:54:00|||||||||1
1744095250000|2025-04-08 06:54:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1744095260000|2025-04-08 06:54:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|5
1744095270000|2025-04-08 06:54:30|||||||||6
1744095280000|2025-04-08 06:54:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|2
1744095290000|2025-04-08 06:54:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744095300000|2025-04-08 06:55:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744095310000|2025-04-08 06:55:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1744095330000|2025-04-08 06:55:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|3
1744095340000|2025-04-08 06:55:40|||||||||1
1744095350000|2025-04-08 06:55:50|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|1
1744095360000|2025-04-08 06:56:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|2
1744095370000|2025-04-08 06:56:10|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|0
1744095390000|2025-04-08 06:56:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|5
1744095400000|2025-04-08 06:56:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|3
1744095410000|2025-04-08 06:56:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1744095420000|2025-04-08 06:57:00|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|3
1744095440000|2025-04-08 06:57:20|||||||||1
1744095450000|2025-04-08 06:57:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744095460000|2025-04-08 06:57:40|28.43|28.27|28.39|28.23|28.44|28.28|28.39|28.23|1
1744095490000|2025-04-08 06:58:10|||||||||3
1744095500000|2025-04-08 06:58:20|||||||||1
1744095510000|2025-04-08 06:58:30|||||||||1
1744095520000|2025-04-08 06:58:40|||||||||1
1744095530000|2025-04-08 06:58:50|28.36|28.2|28.39|28.23|28.39|28.23|28.36|28.2|3
1744095540000|2025-04-08 06:59:00|||||||||7
1744095550000|2025-04-08 06:59:10|||||||||2
1744095560000|2025-04-08 06:59:20|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744095570000|2025-04-08 06:59:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|2
1744095580000|2025-04-08 06:59:40|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|3
1744095590000|2025-04-08 06:59:50|28.41|28.25|28.39|28.23|28.44|28.28|28.39|28.23|1
1744095600000|2025-04-08 07:00:00|28.44|28.28|28.55|28.39|28.55|28.39|28.44|28.28|27
1744095610000|2025-04-08 07:00:10|28.57|28.41|28.65|28.49|28.65|28.49|28.57|28.41|12
1744095620000|2025-04-08 07:00:20|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|9
1744095630000|2025-04-08 07:00:30|28.64|28.48|28.61|28.45|28.66|28.5|28.6|28.44|9
1744095640000|2025-04-08 07:00:40|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|4
1744095650000|2025-04-08 07:00:50|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|7
1744095660000|2025-04-08 07:01:00|28.6|28.44|28.56|28.4|28.6|28.44|28.55|28.39|4
1744095670000|2025-04-08 07:01:10|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|5
1744095680000|2025-04-08 07:01:20|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|6
1744095690000|2025-04-08 07:01:30|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|0
1744095700000|2025-04-08 07:01:40|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|3
1744095710000|2025-04-08 07:01:50|28.58|28.42|28.52|28.36|28.58|28.42|28.52|28.36|2
1744095720000|2025-04-08 07:02:00|28.5|28.34|28.54|28.38|28.55|28.39|28.5|28.34|3
1744095730000|2025-04-08 07:02:10|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|3
1744095740000|2025-04-08 07:02:20|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|8
1744095750000|2025-04-08 07:02:30|28.47|28.31|28.46|28.3|28.49|28.33|28.46|28.3|0
1744095760000|2025-04-08 07:02:40|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|0
1744095770000|2025-04-08 07:02:50|28.48|28.32|28.44|28.28|28.49|28.33|28.44|28.28|2
1744095780000|2025-04-08 07:03:00|28.45|28.29|28.46|28.3|28.47|28.31|28.44|28.28|1
1744095790000|2025-04-08 07:03:10|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|2
1744095800000|2025-04-08 07:03:20|||||||||2
1744095810000|2025-04-08 07:03:30|||||||||1
1744095820000|2025-04-08 07:03:40|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|3
1744095850000|2025-04-08 07:04:10|||||||||1
1744095900000|2025-04-08 07:05:00|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|1
1744095910000|2025-04-08 07:05:10|28.46|28.3|28.47|28.31|28.47|28.31|28.45|28.29|2
1744095920000|2025-04-08 07:05:20|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744095930000|2025-04-08 07:05:30|28.47|28.31|28.49|28.33|28.49|28.33|28.47|28.31|6
1744095950000|2025-04-08 07:05:50|28.5|28.34|28.5|28.34|28.52|28.36|28.5|28.34|4
1744095960000|2025-04-08 07:06:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1744095970000|2025-04-08 07:06:10|28.54|28.38|28.54|28.38|28.54|28.38|28.49|28.33|9
1744095980000|2025-04-08 07:06:20|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|2
1744095990000|2025-04-08 07:06:30|28.54|28.38|28.59|28.43|28.59|28.43|28.54|28.38|4
1744096000000|2025-04-08 07:06:40|28.57|28.41|28.57|28.41|28.59|28.43|28.55|28.39|2
1744096010000|2025-04-08 07:06:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|5
1744096020000|2025-04-08 07:07:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1744096030000|2025-04-08 07:07:10|28.65|28.49|28.61|28.45|28.65|28.49|28.6|28.44|8
1744096040000|2025-04-08 07:07:20|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|3
1744096070000|2025-04-08 07:07:50|28.63|28.47|28.65|28.49|28.65|28.49|28.6|28.44|6
1744096080000|2025-04-08 07:08:00|||||||||3
1744096090000|2025-04-08 07:08:10|28.64|28.48|28.7|28.54|28.7|28.54|28.62|28.46|17
1744096100000|2025-04-08 07:08:20|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|9
1744096110000|2025-04-08 07:08:30|28.68|28.52|28.68|28.52|28.7|28.54|28.68|28.52|2
1744096120000|2025-04-08 07:08:40|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|9
1744096130000|2025-04-08 07:08:50|||||||||1
1744096140000|2025-04-08 07:09:00|28.68|28.52|28.65|28.49|28.68|28.52|28.65|28.49|2
1744096150000|2025-04-08 07:09:10|28.67|28.51|28.65|28.49|28.68|28.52|28.65|28.49|2
1744096160000|2025-04-08 07:09:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1744096170000|2025-04-08 07:09:30|||||||||1
1744096180000|2025-04-08 07:09:40|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|3
1744096190000|2025-04-08 07:09:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|0
1744096200000|2025-04-08 07:10:00|28.62|28.46|28.62|28.46|28.65|28.49|28.59|28.43|12
1744096210000|2025-04-08 07:10:10|28.64|28.48|28.65|28.49|28.65|28.49|28.64|28.48|0
1744096220000|2025-04-08 07:10:20|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|0
1744096230000|2025-04-08 07:10:30|28.64|28.48|28.62|28.46|28.64|28.48|28.59|28.43|1
1744096240000|2025-04-08 07:10:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744096250000|2025-04-08 07:10:50|28.59|28.43|28.6|28.44|28.62|28.46|28.59|28.43|1
1744096260000|2025-04-08 07:11:00|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|3
1744096270000|2025-04-08 07:11:10|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|7
1744096280000|2025-04-08 07:11:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|2
1744096290000|2025-04-08 07:11:30|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|3
1744096300000|2025-04-08 07:11:40|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|4
1744096310000|2025-04-08 07:11:50|28.52|28.36|28.51|28.35|28.54|28.38|28.49|28.33|2
1744096320000|2025-04-08 07:12:00|28.52|28.36|28.52|28.36|28.54|28.38|28.49|28.33|5
1744096330000|2025-04-08 07:12:10|28.5|28.34|28.49|28.33|28.52|28.36|28.49|28.33|1
1744096340000|2025-04-08 07:12:20|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|2
1744096350000|2025-04-08 07:12:30|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|0
1744096360000|2025-04-08 07:12:40|28.55|28.39|28.54|28.38|28.57|28.41|28.54|28.38|2
1744096370000|2025-04-08 07:12:50|28.57|28.41|28.55|28.39|28.59|28.43|28.55|28.39|0
1744096380000|2025-04-08 07:13:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|1
1744096390000|2025-04-08 07:13:10|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|0
1744096400000|2025-04-08 07:13:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744096410000|2025-04-08 07:13:30|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|4
1744096420000|2025-04-08 07:13:40|28.54|28.38|28.52|28.36|28.54|28.38|28.51|28.35|27
1744096430000|2025-04-08 07:13:50|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|5
1744096440000|2025-04-08 07:14:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|2
1744096450000|2025-04-08 07:14:10|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|2
1744096460000|2025-04-08 07:14:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744096470000|2025-04-08 07:14:30|28.57|28.41|28.57|28.41|28.57|28.41|28.55|28.39|0
1744096480000|2025-04-08 07:14:40|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|2
1744096490000|2025-04-08 07:14:50|||||||||1
1744096500000|2025-04-08 07:15:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|3
1744096510000|2025-04-08 07:15:10|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|6
1744096520000|2025-04-08 07:15:20|28.49|28.33|28.5|28.34|28.52|28.36|28.49|28.33|8
1744096530000|2025-04-08 07:15:30|28.49|28.33|28.4|28.24|28.49|28.33|28.4|28.24|5
1744096540000|2025-04-08 07:15:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|3
1744096550000|2025-04-08 07:15:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|5
1744096560000|2025-04-08 07:16:00|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|4
1744096570000|2025-04-08 07:16:10|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|3
1744096580000|2025-04-08 07:16:20|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744096600000|2025-04-08 07:16:40|||||||||4
1744096610000|2025-04-08 07:16:50|||||||||1
1744096620000|2025-04-08 07:17:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|0
1744096630000|2025-04-08 07:17:10|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|4
1744096640000|2025-04-08 07:17:20|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|6
1744096650000|2025-04-08 07:17:30|28.53|28.37|28.55|28.39|28.55|28.39|28.52|28.36|2
1744096660000|2025-04-08 07:17:40|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|0
1744096670000|2025-04-08 07:17:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1744096680000|2025-04-08 07:18:00|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|1
1744096690000|2025-04-08 07:18:10|||||||||2
1744096700000|2025-04-08 07:18:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|3
1744096710000|2025-04-08 07:18:30|28.54|28.38|28.55|28.39|28.55|28.39|28.52|28.36|2
1744096720000|2025-04-08 07:18:40|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|2
1744096730000|2025-04-08 07:18:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1744096740000|2025-04-08 07:19:00|28.54|28.38|28.53|28.37|28.55|28.39|28.53|28.37|4
1744096750000|2025-04-08 07:19:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|3
1744096760000|2025-04-08 07:19:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|1
1744096770000|2025-04-08 07:19:30|||||||||1
1744096780000|2025-04-08 07:19:40|||||||||2
1744096790000|2025-04-08 07:19:50|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|3
1744096800000|2025-04-08 07:20:00|||||||||2
1744096820000|2025-04-08 07:20:20|28.54|28.38|28.52|28.36|28.54|28.38|28.52|28.36|3
1744096830000|2025-04-08 07:20:30|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|4
1744096840000|2025-04-08 07:20:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|2
1744096850000|2025-04-08 07:20:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744096870000|2025-04-08 07:21:10|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|1
1744096880000|2025-04-08 07:21:20|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|4
1744096890000|2025-04-08 07:21:30|||||||||5
1744096900000|2025-04-08 07:21:40|28.45|28.29|28.44|28.28|28.45|28.29|28.44|28.28|4
1744096910000|2025-04-08 07:21:50|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|0
1744096920000|2025-04-08 07:22:00|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|0
1744096930000|2025-04-08 07:22:10|28.42|28.26|28.42|28.26|28.42|28.26|28.4|28.24|1
1744096950000|2025-04-08 07:22:30|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|0
1744096980000|2025-04-08 07:23:00|28.43|28.27|28.45|28.29|28.45|28.29|28.43|28.27|9
1744096990000|2025-04-08 07:23:10|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|13
1744097000000|2025-04-08 07:23:20|28.45|28.29|28.42|28.26|28.45|28.29|28.42|28.26|1
1744097010000|2025-04-08 07:23:30|28.39|28.23|28.38|28.22|28.4|28.24|28.38|28.22|2
1744097020000|2025-04-08 07:23:40|||||||||23
1744097030000|2025-04-08 07:23:50|||||||||2
1744097040000|2025-04-08 07:24:00|||||||||3
1744097050000|2025-04-08 07:24:10|||||||||3
1744097070000|2025-04-08 07:24:30|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|11
1744097120000|2025-04-08 07:25:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|7
1744097140000|2025-04-08 07:25:40|28.36|28.2|28.35|28.19|28.37|28.21|28.34|28.18|6
1744097150000|2025-04-08 07:25:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|5
1744097160000|2025-04-08 07:26:00|||||||||4
1744097170000|2025-04-08 07:26:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|8
1744097180000|2025-04-08 07:26:20|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|2
1744097200000|2025-04-08 07:26:40|||||||||2
1744097210000|2025-04-08 07:26:50|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|11
1744097260000|2025-04-08 07:27:40|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|17
1744097270000|2025-04-08 07:27:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744097280000|2025-04-08 07:28:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|16
1744097290000|2025-04-08 07:28:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|9
1744097300000|2025-04-08 07:28:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744097310000|2025-04-08 07:28:30|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1744097320000|2025-04-08 07:28:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744097340000|2025-04-08 07:29:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|4
1744097350000|2025-04-08 07:29:10|||||||||3
1744097360000|2025-04-08 07:29:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|11
1744097370000|2025-04-08 07:29:30|28.35|28.19|28.32|28.16|28.35|28.19|28.32|28.16|20
1744097380000|2025-04-08 07:29:40|||||||||1
1744097400000|2025-04-08 07:30:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|3
1744097410000|2025-04-08 07:30:10|28.37|28.21|28.38|28.22|28.38|28.22|28.36|28.2|6
1744097420000|2025-04-08 07:30:20|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1744097430000|2025-04-08 07:30:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744097440000|2025-04-08 07:30:40|||||||||2
1744097460000|2025-04-08 07:31:00|28.4|28.24|28.41|28.25|28.41|28.25|28.39|28.23|22
1744097470000|2025-04-08 07:31:10|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|15
1744097480000|2025-04-08 07:31:20|28.43|28.27|28.5|28.34|28.5|28.34|28.43|28.27|15
1744097490000|2025-04-08 07:31:30|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|1
1744097500000|2025-04-08 07:31:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|5
1744097520000|2025-04-08 07:32:00|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|14
1744097530000|2025-04-08 07:32:10|28.51|28.35|28.5|28.34|28.55|28.39|28.5|28.34|8
1744097540000|2025-04-08 07:32:20|28.51|28.35|28.5|28.34|28.52|28.36|28.49|28.33|3
1744097550000|2025-04-08 07:32:30|28.48|28.32|28.45|28.29|28.48|28.32|28.44|28.28|4
1744097560000|2025-04-08 07:32:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744097570000|2025-04-08 07:32:50|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|1
1744097580000|2025-04-08 07:33:00|28.41|28.25|28.41|28.25|28.41|28.25|28.38|28.22|8
1744097590000|2025-04-08 07:33:10|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|0
1744097600000|2025-04-08 07:33:20|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|8
1744097610000|2025-04-08 07:33:30|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|18
1744097620000|2025-04-08 07:33:40|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|7
1744097630000|2025-04-08 07:33:50|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|2
1744097640000|2025-04-08 07:34:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|6
1744097650000|2025-04-08 07:34:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|6
1744097660000|2025-04-08 07:34:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744097670000|2025-04-08 07:34:30|||||||||6
1744097680000|2025-04-08 07:34:40|28.34|28.18|28.36|28.2|28.38|28.22|28.34|28.18|1
1744097690000|2025-04-08 07:34:50|||||||||5
1744097700000|2025-04-08 07:35:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744097710000|2025-04-08 07:35:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|17
1744097720000|2025-04-08 07:35:20|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744097730000|2025-04-08 07:35:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744097740000|2025-04-08 07:35:40|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|1
1744097750000|2025-04-08 07:35:50|28.43|28.27|28.43|28.27|28.43|28.27|28.41|28.25|2
1744097760000|2025-04-08 07:36:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|3
1744097770000|2025-04-08 07:36:10|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|2
1744097780000|2025-04-08 07:36:20|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|1
1744097790000|2025-04-08 07:36:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744097800000|2025-04-08 07:36:40|28.39|28.23|28.39|28.23|28.39|28.23|28.38|28.22|1
1744097810000|2025-04-08 07:36:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|1
1744097820000|2025-04-08 07:37:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744097830000|2025-04-08 07:37:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|4
1744097840000|2025-04-08 07:37:20|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|6
1744097850000|2025-04-08 07:37:30|28.39|28.23|28.41|28.25|28.41|28.25|28.38|28.22|0
1744097860000|2025-04-08 07:37:40|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|4
1744097890000|2025-04-08 07:38:10|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|0
1744097900000|2025-04-08 07:38:20|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|3
1744097910000|2025-04-08 07:38:30|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|4
1744097920000|2025-04-08 07:38:40|||||||||2
1744097930000|2025-04-08 07:38:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|12
1744097940000|2025-04-08 07:39:00|28.44|28.28|28.43|28.27|28.46|28.3|28.39|28.23|16
1744097950000|2025-04-08 07:39:10|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744097960000|2025-04-08 07:39:20|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|5
1744097970000|2025-04-08 07:39:30|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|4
1744097980000|2025-04-08 07:39:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|3
1744097990000|2025-04-08 07:39:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744098000000|2025-04-08 07:40:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744098010000|2025-04-08 07:40:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|0
1744098030000|2025-04-08 07:40:30|||||||||3
1744098060000|2025-04-08 07:41:00|28.39|28.23|28.4|28.24|28.41|28.25|28.38|28.22|1
1744098070000|2025-04-08 07:41:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744098110000|2025-04-08 07:41:50|28.39|28.23|28.4|28.24|28.41|28.25|28.39|28.23|3
1744098120000|2025-04-08 07:42:00|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|1
1744098140000|2025-04-08 07:42:20|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|2
1744098160000|2025-04-08 07:42:40|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|3
1744098170000|2025-04-08 07:42:50|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|0
1744098180000|2025-04-08 07:43:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744098190000|2025-04-08 07:43:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1744098210000|2025-04-08 07:43:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|0
1744098220000|2025-04-08 07:43:40|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|17
1744098230000|2025-04-08 07:43:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1744098240000|2025-04-08 07:44:00|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|6
1744098250000|2025-04-08 07:44:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|13
1744098260000|2025-04-08 07:44:20|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744098300000|2025-04-08 07:45:00|||||||||2
1744098320000|2025-04-08 07:45:20|||||||||3
1744098330000|2025-04-08 07:45:30|28.41|28.25|28.43|28.27|28.43|28.27|28.41|28.25|3
1744098340000|2025-04-08 07:45:40|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|3
1744098350000|2025-04-08 07:45:50|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|5
1744098360000|2025-04-08 07:46:00|28.41|28.25|28.39|28.23|28.41|28.25|28.38|28.22|1
1744098370000|2025-04-08 07:46:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|4
1744098390000|2025-04-08 07:46:30|||||||||1
1744098410000|2025-04-08 07:46:50|||||||||1
1744098420000|2025-04-08 07:47:00|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|10
1744098430000|2025-04-08 07:47:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744098450000|2025-04-08 07:47:30|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|7
1744098460000|2025-04-08 07:47:40|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744098470000|2025-04-08 07:47:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1744098480000|2025-04-08 07:48:00|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|15
1744098490000|2025-04-08 07:48:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|14
1744098500000|2025-04-08 07:48:20|28.54|28.38|28.68|28.52|28.68|28.52|28.54|28.38|20
1744098510000|2025-04-08 07:48:30|28.64|28.48|28.87|28.71|28.87|28.71|28.64|28.48|56
1744098520000|2025-04-08 07:48:40|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|44
1744098530000|2025-04-08 07:48:50|28.85|28.69|28.93|28.77|28.93|28.77|28.85|28.69|49
1744098540000|2025-04-08 07:49:00|28.89|28.73|28.94|28.78|28.94|28.78|28.89|28.73|6
1744098550000|2025-04-08 07:49:10|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|8
1744098560000|2025-04-08 07:49:20|28.87|28.71|28.88|28.72|28.88|28.72|28.85|28.69|8
1744098570000|2025-04-08 07:49:30|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|15
1744098580000|2025-04-08 07:49:40|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|5
1744098590000|2025-04-08 07:49:50|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|11
1744098600000|2025-04-08 07:50:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|3
1744098610000|2025-04-08 07:50:10|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1744098620000|2025-04-08 07:50:20|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|22
1744098640000|2025-04-08 07:50:40|28.83|28.67|28.78|28.62|28.84|28.68|28.78|28.62|18
1744098650000|2025-04-08 07:50:50|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1744098660000|2025-04-08 07:51:00|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|4
1744098670000|2025-04-08 07:51:10|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|2
1744098680000|2025-04-08 07:51:20|28.72|28.56|28.68|28.52|28.72|28.56|28.68|28.52|1
1744098700000|2025-04-08 07:51:40|28.67|28.51|28.68|28.52|28.68|28.52|28.63|28.47|2
1744098710000|2025-04-08 07:51:50|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1744098720000|2025-04-08 07:52:00|28.72|28.56|28.65|28.49|28.72|28.56|28.65|28.49|16
1744098730000|2025-04-08 07:52:10|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|2
1744098740000|2025-04-08 07:52:20|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|3
1744098750000|2025-04-08 07:52:30|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1744098770000|2025-04-08 07:52:50|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1744098780000|2025-04-08 07:53:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|3
1744098790000|2025-04-08 07:53:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1744098800000|2025-04-08 07:53:20|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|10
1744098820000|2025-04-08 07:53:40|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1744098830000|2025-04-08 07:53:50|28.64|28.48|28.67|28.51|28.67|28.51|28.62|28.46|2
1744098840000|2025-04-08 07:54:00|28.66|28.5|28.67|28.51|28.67|28.51|28.63|28.47|0
1744098850000|2025-04-08 07:54:10|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|10
1744098860000|2025-04-08 07:54:20|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1744098870000|2025-04-08 07:54:30|28.62|28.46|28.62|28.46|28.65|28.49|28.62|28.46|3
1744098890000|2025-04-08 07:54:50|||||||||1
1744098920000|2025-04-08 07:55:20|||||||||1
1744098950000|2025-04-08 07:55:50|||||||||4
1744098960000|2025-04-08 07:56:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1744098970000|2025-04-08 07:56:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1744098990000|2025-04-08 07:56:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744099000000|2025-04-08 07:56:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744099020000|2025-04-08 07:57:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744099030000|2025-04-08 07:57:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|3
1744099040000|2025-04-08 07:57:20|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|7
1744099050000|2025-04-08 07:57:30|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744099060000|2025-04-08 07:57:40|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|0
1744099070000|2025-04-08 07:57:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|3
1744099090000|2025-04-08 07:58:10|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|0
1744099100000|2025-04-08 07:58:20|28.52|28.36|28.54|28.38|28.54|28.38|28.52|28.36|0
1744099110000|2025-04-08 07:58:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1744099120000|2025-04-08 07:58:40|28.54|28.38|28.56|28.4|28.57|28.41|28.54|28.38|1
1744099130000|2025-04-08 07:58:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744099150000|2025-04-08 07:59:10|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|18
1744099160000|2025-04-08 07:59:20|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|5
1744099170000|2025-04-08 07:59:30|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1744099190000|2025-04-08 07:59:50|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|7
1744099200000|2025-04-08 08:00:00|28.59|28.43|28.57|28.41|28.61|28.45|28.57|28.41|7
1744099210000|2025-04-08 08:00:10|28.62|28.46|28.62|28.46|28.62|28.46|28.59|28.43|9
1744099220000|2025-04-08 08:00:20|28.61|28.45|28.51|28.35|28.61|28.45|28.51|28.35|34
1744099230000|2025-04-08 08:00:30|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|2
1744099240000|2025-04-08 08:00:40|||||||||4
1744099250000|2025-04-08 08:00:50|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|14
1744099260000|2025-04-08 08:01:00|28.55|28.39|28.56|28.4|28.56|28.4|28.54|28.38|4
1744099270000|2025-04-08 08:01:10|||||||||1
1744099280000|2025-04-08 08:01:20|||||||||1
1744099290000|2025-04-08 08:01:30|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|3
1744099300000|2025-04-08 08:01:40|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|1
1744099310000|2025-04-08 08:01:50|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|3
1744099320000|2025-04-08 08:02:00|28.58|28.42|28.59|28.43|28.61|28.45|28.56|28.4|15
1744099330000|2025-04-08 08:02:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1744099360000|2025-04-08 08:02:40|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|13
1744099370000|2025-04-08 08:02:50|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|9
1744099380000|2025-04-08 08:03:00|28.61|28.45|28.59|28.43|28.62|28.46|28.59|28.43|5
1744099390000|2025-04-08 08:03:10|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|1
1744099400000|2025-04-08 08:03:20|||||||||2
1744099410000|2025-04-08 08:03:30|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|3
1744099420000|2025-04-08 08:03:40|28.62|28.46|28.62|28.46|28.62|28.46|28.61|28.45|1
1744099430000|2025-04-08 08:03:50|28.61|28.45|28.61|28.45|28.62|28.46|28.61|28.45|1
1744099440000|2025-04-08 08:04:00|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|8
1744099450000|2025-04-08 08:04:10|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|0
1744099460000|2025-04-08 08:04:20|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|7
1744099470000|2025-04-08 08:04:30|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|1
1744099480000|2025-04-08 08:04:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1744099490000|2025-04-08 08:04:50|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|3
1744099500000|2025-04-08 08:05:00|28.59|28.43|28.62|28.46|28.62|28.46|28.59|28.43|11
1744099510000|2025-04-08 08:05:10|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|9
1744099520000|2025-04-08 08:05:20|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|2
1744099540000|2025-04-08 08:05:40|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|7
1744099550000|2025-04-08 08:05:50|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|5
1744099560000|2025-04-08 08:06:00|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|1
1744099570000|2025-04-08 08:06:10|28.75|28.59|28.75|28.59|28.77|28.61|28.75|28.59|1
1744099580000|2025-04-08 08:06:20|28.72|28.56|28.72|28.56|28.77|28.61|28.72|28.56|9
1744099590000|2025-04-08 08:06:30|28.71|28.55|28.72|28.56|28.72|28.56|28.71|28.55|2
1744099600000|2025-04-08 08:06:40|28.71|28.55|28.69|28.53|28.71|28.55|28.67|28.51|3
1744099610000|2025-04-08 08:06:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|1
1744099620000|2025-04-08 08:07:00|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|9
1744099630000|2025-04-08 08:07:10|28.61|28.45|28.67|28.51|28.67|28.51|28.61|28.45|1
1744099640000|2025-04-08 08:07:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1744099650000|2025-04-08 08:07:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|0
1744099660000|2025-04-08 08:07:40|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|1
1744099690000|2025-04-08 08:08:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|4
1744099700000|2025-04-08 08:08:20|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|6
1744099710000|2025-04-08 08:08:30|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1744099720000|2025-04-08 08:08:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1744099730000|2025-04-08 08:08:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|7
1744099750000|2025-04-08 08:09:10|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|12
1744099760000|2025-04-08 08:09:20|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|5
1744099780000|2025-04-08 08:09:40|28.8|28.64|28.82|28.66|28.82|28.66|28.8|28.64|11
1744099790000|2025-04-08 08:09:50|28.8|28.64|28.78|28.62|28.8|28.64|28.77|28.61|4
1744099800000|2025-04-08 08:10:00|28.77|28.61|28.77|28.61|28.78|28.62|28.77|28.61|5
1744099820000|2025-04-08 08:10:20|||||||||1
1744099830000|2025-04-08 08:10:30|28.78|28.62|28.78|28.62|28.82|28.66|28.78|28.62|0
1744099840000|2025-04-08 08:10:40|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|27
1744099850000|2025-04-08 08:10:50|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|9
1744099870000|2025-04-08 08:11:10|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|6
1744099880000|2025-04-08 08:11:20|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|1
1744099890000|2025-04-08 08:11:30|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1744099900000|2025-04-08 08:11:40|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|8
1744099920000|2025-04-08 08:12:00|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|13
1744099930000|2025-04-08 08:12:10|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|16
1744099940000|2025-04-08 08:12:20|28.94|28.78|28.96|28.8|28.98|28.82|28.94|28.78|3
1744099950000|2025-04-08 08:12:30|28.99|28.83|28.99|28.83|28.99|28.83|28.99|28.83|3
1744099960000|2025-04-08 08:12:40|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|25
1744099970000|2025-04-08 08:12:50|28.95|28.79|28.94|28.78|28.96|28.8|28.94|28.78|10
1744099980000|2025-04-08 08:13:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|1
1744099990000|2025-04-08 08:13:10|28.99|28.83|28.99|28.83|29.01|28.85|28.99|28.83|3
1744100000000|2025-04-08 08:13:20|28.98|28.82|28.98|28.82|28.99|28.83|28.98|28.82|3
1744100010000|2025-04-08 08:13:30|28.99|28.83|28.98|28.82|29.01|28.85|28.98|28.82|15
1744100020000|2025-04-08 08:13:40|28.94|28.78|28.95|28.79|28.98|28.82|28.93|28.77|1
1744100030000|2025-04-08 08:13:50|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|4
1744100040000|2025-04-08 08:14:00|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|1
1744100050000|2025-04-08 08:14:10|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1744100060000|2025-04-08 08:14:20|28.95|28.79|28.95|28.79|28.98|28.82|28.95|28.79|4
1744100080000|2025-04-08 08:14:40|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|1
1744100090000|2025-04-08 08:14:50|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|0
1744100100000|2025-04-08 08:15:00|29|28.84|29|28.84|29|28.84|28.98|28.82|12
1744100110000|2025-04-08 08:15:10|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|0
1744100120000|2025-04-08 08:15:20|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|6
1744100130000|2025-04-08 08:15:30|29|28.84|29.03|28.87|29.03|28.87|29|28.84|2
1744100140000|2025-04-08 08:15:40|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|4
1744100150000|2025-04-08 08:15:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|7
1744100160000|2025-04-08 08:16:00|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|0
1744100170000|2025-04-08 08:16:10|29.03|28.87|29.03|28.87|29.04|28.88|29.03|28.87|7
1744100180000|2025-04-08 08:16:20|29.01|28.85|28.98|28.82|29.01|28.85|28.97|28.81|6
1744100190000|2025-04-08 08:16:30|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|1
1744100200000|2025-04-08 08:16:40|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|1
1744100210000|2025-04-08 08:16:50|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|1
1744100220000|2025-04-08 08:17:00|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|0
1744100230000|2025-04-08 08:17:10|28.93|28.77|28.93|28.77|28.95|28.79|28.93|28.77|3
1744100240000|2025-04-08 08:17:20|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|2
1744100250000|2025-04-08 08:17:30|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|25
1744100260000|2025-04-08 08:17:40|28.86|28.7|28.82|28.66|28.87|28.71|28.82|28.66|9
1744100270000|2025-04-08 08:17:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|1
1744100280000|2025-04-08 08:18:00|28.87|28.71|28.89|28.73|28.9|28.74|28.87|28.71|7
1744100290000|2025-04-08 08:18:10|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|4
1744100300000|2025-04-08 08:18:20|28.89|28.73|28.86|28.7|28.9|28.74|28.86|28.7|7
1744100310000|2025-04-08 08:18:30|28.87|28.71|28.87|28.71|28.87|28.71|28.86|28.7|1
1744100320000|2025-04-08 08:18:40|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|3
1744100330000|2025-04-08 08:18:50|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1744100340000|2025-04-08 08:19:00|||||||||1
1744100360000|2025-04-08 08:19:20|28.87|28.71|28.89|28.73|28.91|28.75|28.86|28.7|2
1744100370000|2025-04-08 08:19:30|28.85|28.69|28.81|28.65|28.85|28.69|28.81|28.65|46
1744100390000|2025-04-08 08:19:50|||||||||1
1744100400000|2025-04-08 08:20:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|9
1744100410000|2025-04-08 08:20:10|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|2
1744100420000|2025-04-08 08:20:20|28.78|28.62|28.79|28.63|28.79|28.63|28.77|28.61|7
1744100430000|2025-04-08 08:20:30|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|2
1744100440000|2025-04-08 08:20:40|28.77|28.61|28.79|28.63|28.79|28.63|28.76|28.6|3
1744100450000|2025-04-08 08:20:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|1
1744100460000|2025-04-08 08:21:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|5
1744100470000|2025-04-08 08:21:10|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|6
1744100480000|2025-04-08 08:21:20|28.77|28.61|28.81|28.65|28.86|28.7|28.77|28.61|6
1744100500000|2025-04-08 08:21:40|28.79|28.63|28.81|28.65|28.82|28.66|28.77|28.61|17
1744100510000|2025-04-08 08:21:50|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744100520000|2025-04-08 08:22:00|28.86|28.7|28.87|28.71|28.87|28.71|28.84|28.68|15
1744100540000|2025-04-08 08:22:20|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1744100550000|2025-04-08 08:22:30|28.92|28.76|28.93|28.77|28.95|28.79|28.92|28.76|4
1744100560000|2025-04-08 08:22:40|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|4
1744100570000|2025-04-08 08:22:50|28.95|28.79|28.97|28.81|28.98|28.82|28.93|28.77|9
1744100580000|2025-04-08 08:23:00|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|2
1744100600000|2025-04-08 08:23:20|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|4
1744100610000|2025-04-08 08:23:30|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1744100620000|2025-04-08 08:23:40|28.97|28.81|28.95|28.79|28.97|28.81|28.93|28.77|2
1744100630000|2025-04-08 08:23:50|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|1
1744100640000|2025-04-08 08:24:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|0
1744100650000|2025-04-08 08:24:10|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|3
1744100660000|2025-04-08 08:24:20|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|4
1744100690000|2025-04-08 08:24:50|||||||||1
1744100720000|2025-04-08 08:25:20|||||||||1
1744100730000|2025-04-08 08:25:30|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|6
1744100740000|2025-04-08 08:25:40|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|3
1744100750000|2025-04-08 08:25:50|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|2
1744100760000|2025-04-08 08:26:00|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|2
1744100770000|2025-04-08 08:26:10|||||||||1
1744100780000|2025-04-08 08:26:20|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|5
1744100820000|2025-04-08 08:27:00|||||||||1
1744100830000|2025-04-08 08:27:10|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|3
1744100840000|2025-04-08 08:27:20|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|4
1744100850000|2025-04-08 08:27:30|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|3
1744100860000|2025-04-08 08:27:40|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|0
1744100870000|2025-04-08 08:27:50|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|0
1744100880000|2025-04-08 08:28:00|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|1
1744100890000|2025-04-08 08:28:10|29.03|28.87|28.99|28.83|29.03|28.87|28.99|28.83|3
1744100900000|2025-04-08 08:28:20|||||||||1
1744100910000|2025-04-08 08:28:30|||||||||4
1744100930000|2025-04-08 08:28:50|28.98|28.82|28.99|28.83|28.99|28.83|28.94|28.78|4
1744100940000|2025-04-08 08:29:00|||||||||3
1744100950000|2025-04-08 08:29:10|29|28.84|29.04|28.88|29.04|28.88|29|28.84|2
1744100960000|2025-04-08 08:29:20|29|28.84|29.02|28.86|29.02|28.86|28.99|28.83|4
1744100970000|2025-04-08 08:29:30|29.01|28.85|28.99|28.83|29.01|28.85|28.99|28.83|1
1744100980000|2025-04-08 08:29:40|29.02|28.86|29.04|28.88|29.04|28.88|29.02|28.86|0
1744100990000|2025-04-08 08:29:50|29|28.84|28.99|28.83|29|28.84|28.99|28.83|5
1744101010000|2025-04-08 08:30:10|28.98|28.82|28.99|28.83|28.99|28.83|28.96|28.8|9
1744101020000|2025-04-08 08:30:20|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|7
1744101030000|2025-04-08 08:30:30|28.95|28.79|28.94|28.78|28.97|28.81|28.94|28.78|11
1744101040000|2025-04-08 08:30:40|||||||||6
1744101050000|2025-04-08 08:30:50|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|1
1744101080000|2025-04-08 08:31:20|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|8
1744101090000|2025-04-08 08:31:30|28.89|28.73|28.93|28.77|28.93|28.77|28.89|28.73|7
1744101100000|2025-04-08 08:31:40|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1744101110000|2025-04-08 08:31:50|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|0
1744101120000|2025-04-08 08:32:00|28.91|28.75|28.83|28.67|28.94|28.78|28.83|28.67|29
1744101130000|2025-04-08 08:32:10|28.84|28.68|28.83|28.67|28.84|28.68|28.81|28.65|1
1744101140000|2025-04-08 08:32:20|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|8
1744101150000|2025-04-08 08:32:30|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|0
1744101190000|2025-04-08 08:33:10|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|10
1744101200000|2025-04-08 08:33:20|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|1
1744101210000|2025-04-08 08:33:30|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|5
1744101220000|2025-04-08 08:33:40|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|8
1744101230000|2025-04-08 08:33:50|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|0
1744101240000|2025-04-08 08:34:00|28.81|28.65|28.8|28.64|28.83|28.67|28.78|28.62|9
1744101250000|2025-04-08 08:34:10|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|3
1744101260000|2025-04-08 08:34:20|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|1
1744101270000|2025-04-08 08:34:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1744101280000|2025-04-08 08:34:40|28.77|28.61|28.78|28.62|28.78|28.62|28.77|28.61|3
1744101290000|2025-04-08 08:34:50|28.77|28.61|28.73|28.57|28.78|28.62|28.73|28.57|1
1744101300000|2025-04-08 08:35:00|28.74|28.58|28.78|28.62|28.78|28.62|28.73|28.57|1
1744101320000|2025-04-08 08:35:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1744101340000|2025-04-08 08:35:40|||||||||6
1744101350000|2025-04-08 08:35:50|28.74|28.58|28.76|28.6|28.76|28.6|28.73|28.57|8
1744101360000|2025-04-08 08:36:00|28.78|28.62|28.74|28.58|28.78|28.62|28.74|28.58|0
1744101370000|2025-04-08 08:36:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|4
1744101380000|2025-04-08 08:36:20|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|4
1744101390000|2025-04-08 08:36:30|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|2
1744101400000|2025-04-08 08:36:40|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|1
1744101410000|2025-04-08 08:36:50|||||||||5
1744101420000|2025-04-08 08:37:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|3
1744101450000|2025-04-08 08:37:30|28.74|28.58|28.74|28.58|28.78|28.62|28.73|28.57|3
1744101460000|2025-04-08 08:37:40|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|0
1744101470000|2025-04-08 08:37:50|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1744101480000|2025-04-08 08:38:00|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|10
1744101490000|2025-04-08 08:38:10|28.71|28.55|28.73|28.57|28.73|28.57|28.69|28.53|0
1744101510000|2025-04-08 08:38:30|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|6
1744101520000|2025-04-08 08:38:40|||||||||1
1744101530000|2025-04-08 08:38:50|28.67|28.51|28.58|28.42|28.67|28.51|28.56|28.4|10
1744101540000|2025-04-08 08:39:00|28.57|28.41|28.56|28.4|28.58|28.42|28.56|28.4|4
1744101550000|2025-04-08 08:39:10|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|0
1744101560000|2025-04-08 08:39:20|28.6|28.44|28.57|28.41|28.61|28.45|28.56|28.4|14
1744101570000|2025-04-08 08:39:30|28.58|28.42|28.61|28.45|28.61|28.45|28.57|28.41|0
1744101580000|2025-04-08 08:39:40|28.62|28.46|28.63|28.47|28.63|28.47|28.61|28.45|0
1744101590000|2025-04-08 08:39:50|28.65|28.49|28.63|28.47|28.65|28.49|28.63|28.47|0
1744101600000|2025-04-08 08:40:00|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|0
1744101610000|2025-04-08 08:40:10|28.63|28.47|28.63|28.47|28.63|28.47|28.61|28.45|0
1744101620000|2025-04-08 08:40:20|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1744101640000|2025-04-08 08:40:40|||||||||2
1744101650000|2025-04-08 08:40:50|28.62|28.46|28.61|28.45|28.63|28.47|28.61|28.45|5
1744101660000|2025-04-08 08:41:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|0
1744101670000|2025-04-08 08:41:10|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|9
1744101690000|2025-04-08 08:41:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1744101710000|2025-04-08 08:41:50|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|5
1744101720000|2025-04-08 08:42:00|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|3
1744101740000|2025-04-08 08:42:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|1
1744101750000|2025-04-08 08:42:30|28.6|28.44|28.62|28.46|28.63|28.47|28.58|28.42|3
1744101760000|2025-04-08 08:42:40|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|0
1744101770000|2025-04-08 08:42:50|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|2
1744101800000|2025-04-08 08:43:20|28.6|28.44|28.56|28.4|28.6|28.44|28.56|28.4|3
1744101820000|2025-04-08 08:43:40|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|3
1744101830000|2025-04-08 08:43:50|||||||||6
1744101840000|2025-04-08 08:44:00|||||||||1
1744101850000|2025-04-08 08:44:10|28.55|28.39|28.56|28.4|28.56|28.4|28.53|28.37|9
1744101860000|2025-04-08 08:44:20|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|30
1744101870000|2025-04-08 08:44:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|3
1744101880000|2025-04-08 08:44:40|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|6
1744101890000|2025-04-08 08:44:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|35
1744101930000|2025-04-08 08:45:30|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|14
1744101940000|2025-04-08 08:45:40|||||||||6
1744101950000|2025-04-08 08:45:50|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|11
1744101960000|2025-04-08 08:46:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744101970000|2025-04-08 08:46:10|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|6
1744101980000|2025-04-08 08:46:20|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|2
1744101990000|2025-04-08 08:46:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744102010000|2025-04-08 08:46:50|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|3
1744102020000|2025-04-08 08:47:00|28.5|28.34|28.48|28.32|28.5|28.34|28.48|28.32|0
1744102030000|2025-04-08 08:47:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|5
1744102040000|2025-04-08 08:47:20|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|0
1744102050000|2025-04-08 08:47:30|||||||||2
1744102070000|2025-04-08 08:47:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|6
1744102080000|2025-04-08 08:48:00|28.48|28.32|28.48|28.32|28.5|28.34|28.48|28.32|0
1744102090000|2025-04-08 08:48:10|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|9
1744102100000|2025-04-08 08:48:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744102110000|2025-04-08 08:48:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744102120000|2025-04-08 08:48:40|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|0
1744102130000|2025-04-08 08:48:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|2
1744102140000|2025-04-08 08:49:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1744102150000|2025-04-08 08:49:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1744102160000|2025-04-08 08:49:20|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|4
1744102190000|2025-04-08 08:49:50|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|6
1744102220000|2025-04-08 08:50:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744102230000|2025-04-08 08:50:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744102240000|2025-04-08 08:50:40|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|3
1744102250000|2025-04-08 08:50:50|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|5
1744102260000|2025-04-08 08:51:00|28.57|28.41|28.54|28.38|28.57|28.41|28.54|28.38|1
1744102280000|2025-04-08 08:51:20|28.57|28.41|28.57|28.41|28.57|28.41|28.52|28.36|3
1744102290000|2025-04-08 08:51:30|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|2
1744102330000|2025-04-08 08:52:10|28.56|28.4|28.57|28.41|28.57|28.41|28.54|28.38|2
1744102360000|2025-04-08 08:52:40|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|10
1744102370000|2025-04-08 08:52:50|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|3
1744102380000|2025-04-08 08:53:00|28.66|28.5|28.69|28.53|28.72|28.56|28.66|28.5|9
1744102390000|2025-04-08 08:53:10|28.7|28.54|28.72|28.56|28.72|28.56|28.7|28.54|5
1744102400000|2025-04-08 08:53:20|28.74|28.58|28.74|28.58|28.74|28.58|28.72|28.56|1
1744102410000|2025-04-08 08:53:30|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|0
1744102420000|2025-04-08 08:53:40|28.7|28.54|28.7|28.54|28.7|28.54|28.69|28.53|1
1744102450000|2025-04-08 08:54:10|28.69|28.53|28.67|28.51|28.69|28.53|28.67|28.51|1
1744102460000|2025-04-08 08:54:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1744102470000|2025-04-08 08:54:30|28.67|28.51|28.61|28.45|28.67|28.51|28.61|28.45|8
1744102480000|2025-04-08 08:54:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|5
1744102490000|2025-04-08 08:54:50|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|39
1744102500000|2025-04-08 08:55:00|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|0
1744102510000|2025-04-08 08:55:10|28.67|28.51|28.67|28.51|28.69|28.53|28.67|28.51|0
1744102520000|2025-04-08 08:55:20|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|0
1744102530000|2025-04-08 08:55:30|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|2
1744102540000|2025-04-08 08:55:40|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|8
1744102550000|2025-04-08 08:55:50|28.61|28.45|28.61|28.45|28.64|28.48|28.61|28.45|4
1744102560000|2025-04-08 08:56:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1744102570000|2025-04-08 08:56:10|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1744102580000|2025-04-08 08:56:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744102590000|2025-04-08 08:56:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|6
1744102600000|2025-04-08 08:56:40|28.56|28.4|28.47|28.31|28.56|28.4|28.47|28.31|18
1744102610000|2025-04-08 08:56:50|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|2
1744102620000|2025-04-08 08:57:00|||||||||5
1744102630000|2025-04-08 08:57:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|4
1744102640000|2025-04-08 08:57:20|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|0
1744102650000|2025-04-08 08:57:30|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|1
1744102660000|2025-04-08 08:57:40|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744102670000|2025-04-08 08:57:50|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|2
1744102680000|2025-04-08 08:58:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|0
1744102690000|2025-04-08 08:58:10|28.44|28.28|28.44|28.28|28.44|28.28|28.42|28.26|1
1744102700000|2025-04-08 08:58:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1744102720000|2025-04-08 08:58:40|||||||||4
1744102730000|2025-04-08 08:58:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1744102760000|2025-04-08 08:59:20|28.36|28.2|28.41|28.25|28.41|28.25|28.36|28.2|9
1744102770000|2025-04-08 08:59:30|28.39|28.23|28.37|28.21|28.39|28.23|28.36|28.2|8
1744102780000|2025-04-08 08:59:40|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|28
1744102800000|2025-04-08 09:00:00|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|11
1744102810000|2025-04-08 09:00:10|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744102820000|2025-04-08 09:00:20|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|4
1744102830000|2025-04-08 09:00:30|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744102840000|2025-04-08 09:00:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|7
1744102850000|2025-04-08 09:00:50|28.42|28.26|28.42|28.26|28.42|28.26|28.39|28.23|1
1744102860000|2025-04-08 09:01:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|5
1744102870000|2025-04-08 09:01:10|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|4
1744102880000|2025-04-08 09:01:20|28.46|28.3|28.44|28.28|28.46|28.3|28.42|28.26|3
1744102890000|2025-04-08 09:01:30|28.42|28.26|28.42|28.26|28.45|28.29|28.42|28.26|3
1744102900000|2025-04-08 09:01:40|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|0
1744102910000|2025-04-08 09:01:50|28.45|28.29|28.47|28.31|28.47|28.31|28.44|28.28|3
1744102930000|2025-04-08 09:02:10|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|5
1744102940000|2025-04-08 09:02:20|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|0
1744102950000|2025-04-08 09:02:30|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|13
1744102960000|2025-04-08 09:02:40|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|5
1744102970000|2025-04-08 09:02:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|1
1744102980000|2025-04-08 09:03:00|28.48|28.32|28.5|28.34|28.52|28.36|28.48|28.32|3
1744102990000|2025-04-08 09:03:10|28.52|28.36|28.5|28.34|28.52|28.36|28.47|28.31|4
1744103000000|2025-04-08 09:03:20|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|2
1744103010000|2025-04-08 09:03:30|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1744103020000|2025-04-08 09:03:40|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|1
1744103030000|2025-04-08 09:03:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|7
1744103040000|2025-04-08 09:04:00|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|3
1744103050000|2025-04-08 09:04:10|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|3
1744103070000|2025-04-08 09:04:30|||||||||1
1744103080000|2025-04-08 09:04:40|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|1
1744103100000|2025-04-08 09:05:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|0
1744103120000|2025-04-08 09:05:20|28.41|28.25|28.42|28.26|28.42|28.26|28.37|28.21|0
1744103130000|2025-04-08 09:05:30|28.41|28.25|28.41|28.25|28.42|28.26|28.41|28.25|0
1744103140000|2025-04-08 09:05:40|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|0
1744103150000|2025-04-08 09:05:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744103160000|2025-04-08 09:06:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|10
1744103170000|2025-04-08 09:06:10|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|0
1744103180000|2025-04-08 09:06:20|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|0
1744103190000|2025-04-08 09:06:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744103200000|2025-04-08 09:06:40|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|30
1744103210000|2025-04-08 09:06:50|28.36|28.2|28.42|28.26|28.42|28.26|28.36|28.2|14
1744103220000|2025-04-08 09:07:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|4
1744103240000|2025-04-08 09:07:20|||||||||1
1744103250000|2025-04-08 09:07:30|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|36
1744103260000|2025-04-08 09:07:40|28.44|28.28|28.39|28.23|28.45|28.29|28.39|28.23|13
1744103270000|2025-04-08 09:07:50|28.37|28.21|28.42|28.26|28.42|28.26|28.37|28.21|8
1744103280000|2025-04-08 09:08:00|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744103290000|2025-04-08 09:08:10|28.42|28.26|28.39|28.23|28.42|28.26|28.39|28.23|3
1744103310000|2025-04-08 09:08:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1744103320000|2025-04-08 09:08:40|||||||||3
1744103330000|2025-04-08 09:08:50|||||||||2
1744103340000|2025-04-08 09:09:00|28.41|28.25|28.41|28.25|28.42|28.26|28.37|28.21|1
1744103350000|2025-04-08 09:09:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|1
1744103360000|2025-04-08 09:09:20|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|2
1744103370000|2025-04-08 09:09:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1744103380000|2025-04-08 09:09:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1744103390000|2025-04-08 09:09:50|28.36|28.2|28.36|28.2|28.37|28.21|28.36|28.2|3
1744103400000|2025-04-08 09:10:00|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|0
1744103410000|2025-04-08 09:10:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|1
1744103420000|2025-04-08 09:10:20|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|4
1744103430000|2025-04-08 09:10:30|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|30
1744103440000|2025-04-08 09:10:40|||||||||2
1744103460000|2025-04-08 09:11:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|11
1744103480000|2025-04-08 09:11:20|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|16
1744103490000|2025-04-08 09:11:30|||||||||2
1744103510000|2025-04-08 09:11:50|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|8
1744103530000|2025-04-08 09:12:10|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|7
1744103540000|2025-04-08 09:12:20|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1744103550000|2025-04-08 09:12:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1744103560000|2025-04-08 09:12:40|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|0
1744103570000|2025-04-08 09:12:50|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|5
1744103580000|2025-04-08 09:13:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744103590000|2025-04-08 09:13:10|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|7
1744103600000|2025-04-08 09:13:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|2
1744103610000|2025-04-08 09:13:30|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|3
1744103620000|2025-04-08 09:13:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744103630000|2025-04-08 09:13:50|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1744103640000|2025-04-08 09:14:00|||||||||2
1744103650000|2025-04-08 09:14:10|28.3|28.14|28.31|28.15|28.33|28.17|28.3|28.14|18
1744103660000|2025-04-08 09:14:20|||||||||1
1744103690000|2025-04-08 09:14:50|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|1
1744103700000|2025-04-08 09:15:00|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|27
1744103710000|2025-04-08 09:15:10|||||||||1
1744103720000|2025-04-08 09:15:20|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|1
1744103730000|2025-04-08 09:15:30|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|0
1744103740000|2025-04-08 09:15:40|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|8
1744103750000|2025-04-08 09:15:50|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744103760000|2025-04-08 09:16:00|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|2
1744103770000|2025-04-08 09:16:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|0
1744103780000|2025-04-08 09:16:20|28.32|28.16|28.33|28.17|28.34|28.18|28.31|28.15|2
1744103790000|2025-04-08 09:16:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1744103810000|2025-04-08 09:16:50|28.32|28.16|28.34|28.18|28.36|28.2|28.31|28.15|4
1744103820000|2025-04-08 09:17:00|28.33|28.17|28.31|28.15|28.34|28.18|28.31|28.15|0
1744103830000|2025-04-08 09:17:10|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|0
1744103850000|2025-04-08 09:17:30|||||||||1
1744103870000|2025-04-08 09:17:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744103880000|2025-04-08 09:18:00|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|1
1744103890000|2025-04-08 09:18:10|28.34|28.18|28.34|28.18|28.36|28.2|28.34|28.18|3
1744103900000|2025-04-08 09:18:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1744103920000|2025-04-08 09:18:40|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|4
1744103930000|2025-04-08 09:18:50|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|1
1744103940000|2025-04-08 09:19:00|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|2
1744103950000|2025-04-08 09:19:10|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|5
1744103960000|2025-04-08 09:19:20|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|1
1744103980000|2025-04-08 09:19:40|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1744103990000|2025-04-08 09:19:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|3
1744104010000|2025-04-08 09:20:10|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|0
1744104020000|2025-04-08 09:20:20|||||||||1
1744104030000|2025-04-08 09:20:30|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|1
1744104040000|2025-04-08 09:20:40|28.38|28.22|28.38|28.22|28.4|28.24|28.37|28.21|2
1744104050000|2025-04-08 09:20:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1744104060000|2025-04-08 09:21:00|28.33|28.17|28.27|28.11|28.33|28.17|28.27|28.11|9
1744104070000|2025-04-08 09:21:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|6
1744104080000|2025-04-08 09:21:20|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|0
1744104090000|2025-04-08 09:21:30|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|1
1744104100000|2025-04-08 09:21:40|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744104110000|2025-04-08 09:21:50|||||||||3
1744104120000|2025-04-08 09:22:00|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|5
1744104130000|2025-04-08 09:22:10|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|0
1744104140000|2025-04-08 09:22:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|1
1744104150000|2025-04-08 09:22:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744104160000|2025-04-08 09:22:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744104170000|2025-04-08 09:22:50|||||||||2
1744104180000|2025-04-08 09:23:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|1
1744104190000|2025-04-08 09:23:10|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|10
1744104200000|2025-04-08 09:23:20|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|4
1744104210000|2025-04-08 09:23:30|28.3|28.14|28.32|28.16|28.32|28.16|28.28|28.12|1
1744104220000|2025-04-08 09:23:40|28.3|28.14|28.3|28.14|28.32|28.16|28.27|28.11|1
1744104230000|2025-04-08 09:23:50|28.32|28.16|28.35|28.19|28.35|28.19|28.32|28.16|1
1744104240000|2025-04-08 09:24:00|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1744104250000|2025-04-08 09:24:10|28.33|28.17|28.35|28.19|28.37|28.21|28.33|28.17|0
1744104260000|2025-04-08 09:24:20|28.33|28.17|28.33|28.17|28.35|28.19|28.32|28.16|0
1744104270000|2025-04-08 09:24:30|||||||||2
1744104280000|2025-04-08 09:24:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744104290000|2025-04-08 09:24:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1744104300000|2025-04-08 09:25:00|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|5
1744104310000|2025-04-08 09:25:10|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|2
1744104320000|2025-04-08 09:25:20|28.4|28.24|28.43|28.27|28.43|28.27|28.4|28.24|8
1744104330000|2025-04-08 09:25:30|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|3
1744104340000|2025-04-08 09:25:40|28.44|28.28|28.43|28.27|28.48|28.32|28.43|28.27|0
1744104350000|2025-04-08 09:25:50|28.46|28.3|28.46|28.3|28.48|28.32|28.43|28.27|1
1744104360000|2025-04-08 09:26:00|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|15
1744104370000|2025-04-08 09:26:10|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|5
1744104380000|2025-04-08 09:26:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|3
1744104390000|2025-04-08 09:26:30|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1744104400000|2025-04-08 09:26:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|1
1744104410000|2025-04-08 09:26:50|28.46|28.3|28.45|28.29|28.48|28.32|28.45|28.29|3
1744104420000|2025-04-08 09:27:00|28.46|28.3|28.43|28.27|28.46|28.3|28.43|28.27|5
1744104430000|2025-04-08 09:27:10|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|0
1744104440000|2025-04-08 09:27:20|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|5
1744104450000|2025-04-08 09:27:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|6
1744104460000|2025-04-08 09:27:40|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|2
1744104470000|2025-04-08 09:27:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|7
1744104480000|2025-04-08 09:28:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|4
1744104490000|2025-04-08 09:28:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|7
1744104500000|2025-04-08 09:28:20|28.4|28.24|28.4|28.24|28.4|28.24|28.38|28.22|2
1744104510000|2025-04-08 09:28:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|0
1744104520000|2025-04-08 09:28:40|28.4|28.24|28.41|28.25|28.43|28.27|28.4|28.24|2
1744104530000|2025-04-08 09:28:50|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|0
1744104540000|2025-04-08 09:29:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744104550000|2025-04-08 09:29:10|28.33|28.17|28.35|28.19|28.38|28.22|28.33|28.17|3
1744104560000|2025-04-08 09:29:20|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|1
1744104570000|2025-04-08 09:29:30|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1744104580000|2025-04-08 09:29:40|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|0
1744104590000|2025-04-08 09:29:50|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|2
1744104600000|2025-04-08 09:30:00|28.35|28.19|28.32|28.16|28.35|28.19|28.32|28.16|1
1744104610000|2025-04-08 09:30:10|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|5
1744104620000|2025-04-08 09:30:20|28.33|28.17|28.33|28.17|28.35|28.19|28.31|28.15|21
1744104630000|2025-04-08 09:30:30|28.31|28.15|28.3|28.14|28.31|28.15|28.28|28.12|2
1744104640000|2025-04-08 09:30:40|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|3
1744104650000|2025-04-08 09:30:50|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|8
1744104660000|2025-04-08 09:31:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744104670000|2025-04-08 09:31:10|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|15
1744104680000|2025-04-08 09:31:20|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|23
1744104690000|2025-04-08 09:31:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744104700000|2025-04-08 09:31:40|||||||||1
1744104710000|2025-04-08 09:31:50|||||||||1
1744104720000|2025-04-08 09:32:00|28.28|28.12|28.28|28.12|28.32|28.16|28.27|28.11|8
1744104730000|2025-04-08 09:32:10|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1744104740000|2025-04-08 09:32:20|28.28|28.12|28.28|28.12|28.32|28.16|28.28|28.12|0
1744104750000|2025-04-08 09:32:30|28.27|28.11|28.22|28.06|28.27|28.11|28.21|28.05|4
1744104760000|2025-04-08 09:32:40|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|4
1744104770000|2025-04-08 09:32:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|3
1744104780000|2025-04-08 09:33:00|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|1
1744104790000|2025-04-08 09:33:10|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|14
1744104800000|2025-04-08 09:33:20|28.21|28.05|28.21|28.05|28.22|28.06|28.19|28.03|21
1744104820000|2025-04-08 09:33:40|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|2
1744104830000|2025-04-08 09:33:50|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|1
1744104840000|2025-04-08 09:34:00|||||||||4
1744104880000|2025-04-08 09:34:40|||||||||4
1744104890000|2025-04-08 09:34:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744104900000|2025-04-08 09:35:00|28.24|28.08|28.24|28.08|28.24|28.08|28.21|28.05|1
1744104910000|2025-04-08 09:35:10|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|0
1744104920000|2025-04-08 09:35:20|28.24|28.08|28.21|28.05|28.24|28.08|28.21|28.05|1
1744104930000|2025-04-08 09:35:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1744104940000|2025-04-08 09:35:40|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|0
1744104950000|2025-04-08 09:35:50|28.26|28.1|28.26|28.1|28.26|28.1|28.24|28.08|0
1744104960000|2025-04-08 09:36:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|6
1744104970000|2025-04-08 09:36:10|28.29|28.13|28.32|28.16|28.32|28.16|28.27|28.11|1
1744104980000|2025-04-08 09:36:20|28.27|28.11|28.27|28.11|28.31|28.15|28.27|28.11|2
1744104990000|2025-04-08 09:36:30|28.29|28.13|28.31|28.15|28.32|28.16|28.27|28.11|1
1744105000000|2025-04-08 09:36:40|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|0
1744105010000|2025-04-08 09:36:50|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1744105040000|2025-04-08 09:37:20|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|3
1744105050000|2025-04-08 09:37:30|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|0
1744105060000|2025-04-08 09:37:40|28.26|28.1|28.22|28.06|28.26|28.1|28.21|28.05|0
1744105070000|2025-04-08 09:37:50|28.21|28.05|28.24|28.08|28.24|28.08|28.21|28.05|0
1744105080000|2025-04-08 09:38:00|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|4
1744105100000|2025-04-08 09:38:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1744105110000|2025-04-08 09:38:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744105120000|2025-04-08 09:38:40|28.23|28.07|28.21|28.05|28.24|28.08|28.21|28.05|0
1744105130000|2025-04-08 09:38:50|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|0
1744105140000|2025-04-08 09:39:00|28.24|28.08|28.21|28.05|28.24|28.08|28.21|28.05|2
1744105200000|2025-04-08 09:40:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|6
1744105220000|2025-04-08 09:40:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|0
1744105230000|2025-04-08 09:40:30|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|4
1744105240000|2025-04-08 09:40:40|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|2
1744105250000|2025-04-08 09:40:50|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|0
1744105260000|2025-04-08 09:41:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744105270000|2025-04-08 09:41:10|28.22|28.06|28.22|28.06|28.22|28.06|28.21|28.05|3
1744105280000|2025-04-08 09:41:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|4
1744105290000|2025-04-08 09:41:30|28.16|28|28.16|28|28.16|28|28.16|28|2
1744105310000|2025-04-08 09:41:50|||||||||4
1744105320000|2025-04-08 09:42:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|12
1744105330000|2025-04-08 09:42:10|28.16|28|28.15|27.99|28.16|28|28.15|27.99|2
1744105340000|2025-04-08 09:42:20|28.16|28|28.11|27.95|28.16|28|28.11|27.95|1
1744105350000|2025-04-08 09:42:30|28.15|27.99|28.16|28|28.16|28|28.15|27.99|3
1744105360000|2025-04-08 09:42:40|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|2
1744105370000|2025-04-08 09:42:50|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|0
1744105380000|2025-04-08 09:43:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744105390000|2025-04-08 09:43:10|||||||||1
1744105400000|2025-04-08 09:43:20|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|4
1744105420000|2025-04-08 09:43:40|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|1
1744105430000|2025-04-08 09:43:50|28.15|27.99|28.13|27.97|28.16|28|28.13|27.97|0
1744105440000|2025-04-08 09:44:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|3
1744105460000|2025-04-08 09:44:20|||||||||3
1744105480000|2025-04-08 09:44:40|28.13|27.97|28.12|27.96|28.13|27.97|28.11|27.95|2
1744105490000|2025-04-08 09:44:50|28.16|28|28.16|28|28.16|28|28.14|27.98|2
1744105500000|2025-04-08 09:45:00|||||||||3
1744105510000|2025-04-08 09:45:10|28.19|28.03|28.16|28|28.19|28.03|28.16|28|1
1744105520000|2025-04-08 09:45:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1744105530000|2025-04-08 09:45:30|28.21|28.05|28.21|28.05|28.21|28.05|28.16|28|0
1744105560000|2025-04-08 09:46:00|||||||||2
1744105580000|2025-04-08 09:46:20|28.22|28.06|28.26|28.1|28.26|28.1|28.22|28.06|0
1744105590000|2025-04-08 09:46:30|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|0
1744105600000|2025-04-08 09:46:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744105610000|2025-04-08 09:46:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1744105620000|2025-04-08 09:47:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|1
1744105630000|2025-04-08 09:47:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744105650000|2025-04-08 09:47:30|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|2
1744105670000|2025-04-08 09:47:50|28.29|28.13|28.32|28.16|28.32|28.16|28.27|28.11|1
1744105680000|2025-04-08 09:48:00|28.31|28.15|28.32|28.16|28.32|28.16|28.27|28.11|1
1744105690000|2025-04-08 09:48:10|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|15
1744105700000|2025-04-08 09:48:20|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|0
1744105710000|2025-04-08 09:48:30|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|2
1744105720000|2025-04-08 09:48:40|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|3
1744105730000|2025-04-08 09:48:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|0
1744105740000|2025-04-08 09:49:00|28.32|28.16|28.28|28.12|28.32|28.16|28.28|28.12|0
1744105750000|2025-04-08 09:49:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744105760000|2025-04-08 09:49:20|||||||||4
1744105790000|2025-04-08 09:49:50|28.29|28.13|28.24|28.08|28.29|28.13|28.24|28.08|8
1744105800000|2025-04-08 09:50:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|2
1744105820000|2025-04-08 09:50:20|||||||||3
1744105830000|2025-04-08 09:50:30|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|5
1744105860000|2025-04-08 09:51:00|28.3|28.14|28.3|28.14|28.32|28.16|28.27|28.11|39
1744105870000|2025-04-08 09:51:10|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|15
1744105880000|2025-04-08 09:51:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744105910000|2025-04-08 09:51:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1744105920000|2025-04-08 09:52:00|28.29|28.13|28.28|28.12|28.32|28.16|28.28|28.12|10
1744105930000|2025-04-08 09:52:10|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|5
1744105950000|2025-04-08 09:52:30|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|4
1744105960000|2025-04-08 09:52:40|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|3
1744105970000|2025-04-08 09:52:50|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|4
1744105990000|2025-04-08 09:53:10|28.26|28.1|28.25|28.09|28.27|28.11|28.22|28.06|6
1744106000000|2025-04-08 09:53:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744106020000|2025-04-08 09:53:40|||||||||2
1744106030000|2025-04-08 09:53:50|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|2
1744106040000|2025-04-08 09:54:00|28.25|28.09|28.22|28.06|28.27|28.11|28.22|28.06|12
1744106050000|2025-04-08 09:54:10|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|2
1744106070000|2025-04-08 09:54:30|||||||||3
1744106080000|2025-04-08 09:54:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|2
1744106090000|2025-04-08 09:54:50|28.3|28.14|28.3|28.14|28.32|28.16|28.3|28.14|0
1744106100000|2025-04-08 09:55:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|4
1744106110000|2025-04-08 09:55:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|4
1744106120000|2025-04-08 09:55:20|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1744106130000|2025-04-08 09:55:30|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1744106160000|2025-04-08 09:56:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|3
1744106170000|2025-04-08 09:56:10|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|4
1744106190000|2025-04-08 09:56:30|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|1
1744106210000|2025-04-08 09:56:50|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1744106220000|2025-04-08 09:57:00|28.33|28.17|28.36|28.2|28.38|28.22|28.33|28.17|1
1744106230000|2025-04-08 09:57:10|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|1
1744106250000|2025-04-08 09:57:30|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|1
1744106260000|2025-04-08 09:57:40|28.35|28.19|28.35|28.19|28.35|28.19|28.33|28.17|1
1744106270000|2025-04-08 09:57:50|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|13
1744106280000|2025-04-08 09:58:00|||||||||1
1744106290000|2025-04-08 09:58:10|||||||||2
1744106300000|2025-04-08 09:58:20|||||||||5
1744106340000|2025-04-08 09:59:00|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|3
1744106400000|2025-04-08 10:00:00|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|2
1744106410000|2025-04-08 10:00:10|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|0
1744106420000|2025-04-08 10:00:20|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|0
1744106430000|2025-04-08 10:00:30|28.39|28.23|28.41|28.25|28.43|28.27|28.39|28.23|0
1744106440000|2025-04-08 10:00:40|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|5
1744106450000|2025-04-08 10:00:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|3
1744106460000|2025-04-08 10:01:00|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|8
1744106470000|2025-04-08 10:01:10|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|3
1744106480000|2025-04-08 10:01:20|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|5
1744106490000|2025-04-08 10:01:30|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|5
1744106500000|2025-04-08 10:01:40|28.46|28.3|28.48|28.32|28.49|28.33|28.46|28.3|0
1744106510000|2025-04-08 10:01:50|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|1
1744106520000|2025-04-08 10:02:00|28.48|28.32|28.48|28.32|28.49|28.33|28.46|28.3|3
1744106530000|2025-04-08 10:02:10|28.46|28.3|28.48|28.32|28.48|28.32|28.45|28.29|0
1744106540000|2025-04-08 10:02:20|28.47|28.31|28.43|28.27|28.47|28.31|28.43|28.27|1
1744106550000|2025-04-08 10:02:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|5
1744106560000|2025-04-08 10:02:40|28.38|28.22|28.4|28.24|28.4|28.24|28.37|28.21|1
1744106570000|2025-04-08 10:02:50|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|3
1744106580000|2025-04-08 10:03:00|28.35|28.19|28.32|28.16|28.35|28.19|28.32|28.16|6
1744106590000|2025-04-08 10:03:10|||||||||1
1744106600000|2025-04-08 10:03:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1744106610000|2025-04-08 10:03:30|28.3|28.14|28.28|28.12|28.3|28.14|28.27|28.11|1
1744106620000|2025-04-08 10:03:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|1
1744106630000|2025-04-08 10:03:50|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|2
1744106640000|2025-04-08 10:04:00|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|1
1744106650000|2025-04-08 10:04:10|28.28|28.12|28.3|28.14|28.32|28.16|28.28|28.12|12
1744106660000|2025-04-08 10:04:20|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|0
1744106670000|2025-04-08 10:04:30|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|12
1744106680000|2025-04-08 10:04:40|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1744106690000|2025-04-08 10:04:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1744106700000|2025-04-08 10:05:00|28.25|28.09|28.27|28.11|28.27|28.11|28.24|28.08|10
1744106710000|2025-04-08 10:05:10|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|12
1744106720000|2025-04-08 10:05:20|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|6
1744106730000|2025-04-08 10:05:30|28.29|28.13|28.29|28.13|28.29|28.13|28.27|28.11|2
1744106740000|2025-04-08 10:05:40|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|0
1744106750000|2025-04-08 10:05:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1744106760000|2025-04-08 10:06:00|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|3
1744106790000|2025-04-08 10:06:30|28.3|28.14|28.32|28.16|28.32|28.16|28.29|28.13|5
1744106810000|2025-04-08 10:06:50|28.31|28.15|28.29|28.13|28.31|28.15|28.29|28.13|0
1744106820000|2025-04-08 10:07:00|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|3
1744106830000|2025-04-08 10:07:10|28.26|28.1|28.24|28.08|28.27|28.11|28.24|28.08|8
1744106840000|2025-04-08 10:07:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744106850000|2025-04-08 10:07:30|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|1
1744106860000|2025-04-08 10:07:40|28.26|28.1|28.26|28.1|28.26|28.1|28.24|28.08|1
1744106870000|2025-04-08 10:07:50|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|2
1744106880000|2025-04-08 10:08:00|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|1
1744106900000|2025-04-08 10:08:20|||||||||12
1744106910000|2025-04-08 10:08:30|||||||||1
1744106930000|2025-04-08 10:08:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|2
1744106940000|2025-04-08 10:09:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744106950000|2025-04-08 10:09:10|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|2
1744106960000|2025-04-08 10:09:20|28.2|28.04|28.17|28.01|28.21|28.05|28.17|28.01|0
1744106970000|2025-04-08 10:09:30|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|0
1744106980000|2025-04-08 10:09:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744106990000|2025-04-08 10:09:50|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744107000000|2025-04-08 10:10:00|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|2
1744107010000|2025-04-08 10:10:10|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744107020000|2025-04-08 10:10:20|28.25|28.09|28.26|28.1|28.27|28.11|28.25|28.09|6
1744107030000|2025-04-08 10:10:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744107050000|2025-04-08 10:10:50|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|9
1744107070000|2025-04-08 10:11:10|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744107080000|2025-04-08 10:11:20|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|1
1744107090000|2025-04-08 10:11:30|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|0
1744107100000|2025-04-08 10:11:40|||||||||7
1744107110000|2025-04-08 10:11:50|||||||||2
1744107120000|2025-04-08 10:12:00|28.34|28.18|28.35|28.19|28.37|28.21|28.33|28.17|8
1744107130000|2025-04-08 10:12:10|28.33|28.17|28.32|28.16|28.34|28.18|28.32|28.16|7
1744107140000|2025-04-08 10:12:20|||||||||1
1744107150000|2025-04-08 10:12:30|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|8
1744107160000|2025-04-08 10:12:40|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|2
1744107180000|2025-04-08 10:13:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|8
1744107190000|2025-04-08 10:13:10|||||||||1
1744107200000|2025-04-08 10:13:20|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|5
1744107210000|2025-04-08 10:13:30|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|1
1744107230000|2025-04-08 10:13:50|28.35|28.19|28.35|28.19|28.37|28.21|28.35|28.19|0
1744107240000|2025-04-08 10:14:00|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|5
1744107280000|2025-04-08 10:14:40|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1744107300000|2025-04-08 10:15:00|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|8
1744107310000|2025-04-08 10:15:10|28.4|28.24|28.42|28.26|28.42|28.26|28.39|28.23|0
1744107320000|2025-04-08 10:15:20|||||||||4
1744107340000|2025-04-08 10:15:40|28.4|28.24|28.42|28.26|28.42|28.26|28.38|28.22|2
1744107360000|2025-04-08 10:16:00|28.41|28.25|28.42|28.26|28.42|28.26|28.38|28.22|1
1744107370000|2025-04-08 10:16:10|||||||||3
1744107380000|2025-04-08 10:16:20|||||||||8
1744107400000|2025-04-08 10:16:40|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|0
1744107410000|2025-04-08 10:16:50|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|4
1744107420000|2025-04-08 10:17:00|28.4|28.24|28.38|28.22|28.41|28.25|28.38|28.22|0
1744107430000|2025-04-08 10:17:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1744107440000|2025-04-08 10:17:20|||||||||6
1744107450000|2025-04-08 10:17:30|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|2
1744107460000|2025-04-08 10:17:40|28.35|28.19|28.31|28.15|28.35|28.19|28.3|28.14|2
1744107470000|2025-04-08 10:17:50|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|8
1744107480000|2025-04-08 10:18:00|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|11
1744107490000|2025-04-08 10:18:10|||||||||1
1744107500000|2025-04-08 10:18:20|28.29|28.13|28.25|28.09|28.29|28.13|28.25|28.09|27
1744107510000|2025-04-08 10:18:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|16
1744107520000|2025-04-08 10:18:40|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744107530000|2025-04-08 10:18:50|28.2|28.04|28.19|28.03|28.25|28.09|28.19|28.03|26
1744107540000|2025-04-08 10:19:00|||||||||2
1744107550000|2025-04-08 10:19:10|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|1
1744107560000|2025-04-08 10:19:20|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|47
1744107570000|2025-04-08 10:19:30|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|0
1744107580000|2025-04-08 10:19:40|||||||||2
1744107590000|2025-04-08 10:19:50|||||||||1
1744107600000|2025-04-08 10:20:00|||||||||1
1744107610000|2025-04-08 10:20:10|28.22|28.06|28.25|28.09|28.28|28.12|28.22|28.06|19
1744107620000|2025-04-08 10:20:20|28.27|28.11|28.25|28.09|28.28|28.12|28.25|28.09|1
1744107630000|2025-04-08 10:20:30|28.26|28.1|28.28|28.12|28.3|28.14|28.26|28.1|1
1744107640000|2025-04-08 10:20:40|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|2
1744107650000|2025-04-08 10:20:50|||||||||1
1744107660000|2025-04-08 10:21:00|||||||||1
1744107680000|2025-04-08 10:21:20|||||||||1
1744107690000|2025-04-08 10:21:30|28.29|28.13|28.28|28.12|28.29|28.13|28.27|28.11|5
1744107700000|2025-04-08 10:21:40|28.3|28.14|28.27|28.11|28.3|28.14|28.25|28.09|0
1744107710000|2025-04-08 10:21:50|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|0
1744107720000|2025-04-08 10:22:00|||||||||1
1744107730000|2025-04-08 10:22:10|||||||||2
1744107760000|2025-04-08 10:22:40|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|1
1744107770000|2025-04-08 10:22:50|||||||||2
1744107780000|2025-04-08 10:23:00|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|0
1744107790000|2025-04-08 10:23:10|28.24|28.08|28.24|28.08|28.25|28.09|28.22|28.06|0
1744107800000|2025-04-08 10:23:20|28.22|28.06|28.24|28.08|28.24|28.08|28.22|28.06|2
1744107810000|2025-04-08 10:23:30|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|0
1744107830000|2025-04-08 10:23:50|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|4
1744107840000|2025-04-08 10:24:00|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|0
1744107850000|2025-04-08 10:24:10|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|11
1744107870000|2025-04-08 10:24:30|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|26
1744107880000|2025-04-08 10:24:40|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|10
1744107890000|2025-04-08 10:24:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744107910000|2025-04-08 10:25:10|||||||||10
1744107920000|2025-04-08 10:25:20|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1744107940000|2025-04-08 10:25:40|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|10
1744107950000|2025-04-08 10:25:50|||||||||2
1744107960000|2025-04-08 10:26:00|||||||||1
1744107970000|2025-04-08 10:26:10|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|20
1744107980000|2025-04-08 10:26:20|28.11|27.95|28.11|27.95|28.11|27.95|28.1|27.94|19
1744107990000|2025-04-08 10:26:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|8
1744108000000|2025-04-08 10:26:40|28.09|27.93|28.05|27.89|28.09|27.93|28.05|27.89|2
1744108010000|2025-04-08 10:26:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|7
1744108020000|2025-04-08 10:27:00|28.09|27.93|28.05|27.89|28.09|27.93|28.05|27.89|1
1744108030000|2025-04-08 10:27:10|||||||||14
1744108040000|2025-04-08 10:27:20|||||||||1
1744108050000|2025-04-08 10:27:30|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|3
1744108070000|2025-04-08 10:27:50|||||||||2
1744108090000|2025-04-08 10:28:10|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|10
1744108100000|2025-04-08 10:28:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|20
1744108110000|2025-04-08 10:28:30|28.08|27.92|28.07|27.91|28.08|27.92|28.05|27.89|1
1744108120000|2025-04-08 10:28:40|28.05|27.89|28.1|27.94|28.1|27.94|28.05|27.89|2
1744108130000|2025-04-08 10:28:50|28.05|27.89|28.1|27.94|28.1|27.94|28.05|27.89|12
1744108140000|2025-04-08 10:29:00|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744108150000|2025-04-08 10:29:10|28.07|27.91|28.05|27.89|28.07|27.91|28.05|27.89|0
1744108160000|2025-04-08 10:29:20|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|5
1744108200000|2025-04-08 10:30:00|||||||||1
1744108230000|2025-04-08 10:30:30|||||||||1
1744108350000|2025-04-08 10:32:30|28.11|27.95|28.15|27.99|28.15|27.99|28.11|27.95|11
1744108360000|2025-04-08 10:32:40|||||||||6
1744108370000|2025-04-08 10:32:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1744108380000|2025-04-08 10:33:00|28.12|27.96|28.14|27.98|28.14|27.98|28.12|27.96|0
1744108400000|2025-04-08 10:33:20|28.1|27.94|28.14|27.98|28.14|27.98|28.1|27.94|5
1744108430000|2025-04-08 10:33:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744108490000|2025-04-08 10:34:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744108500000|2025-04-08 10:35:00|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|0
1744108510000|2025-04-08 10:35:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744108520000|2025-04-08 10:35:20|28.1|27.94|28.09|27.93|28.1|27.94|28.09|27.93|0
1744108540000|2025-04-08 10:35:40|28.1|27.94|28.09|27.93|28.1|27.94|28.09|27.93|0
1744108560000|2025-04-08 10:36:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|2
1744108580000|2025-04-08 10:36:20|||||||||1
1744108590000|2025-04-08 10:36:30|28.03|27.87|27.99|27.83|28.03|27.87|27.99|27.83|3
1744108600000|2025-04-08 10:36:40|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|2
1744108610000|2025-04-08 10:36:50|||||||||2
1744108620000|2025-04-08 10:37:00|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|18
1744108630000|2025-04-08 10:37:10|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1744108650000|2025-04-08 10:37:30|28.05|27.89|28.09|27.93|28.09|27.93|28.04|27.88|3
1744108660000|2025-04-08 10:37:40|28.07|27.91|28.04|27.88|28.09|27.93|28.04|27.88|19
1744108670000|2025-04-08 10:37:50|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|2
1744108680000|2025-04-08 10:38:00|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|0
1744108720000|2025-04-08 10:38:40|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|0
1744108730000|2025-04-08 10:38:50|28.07|27.91|28.05|27.89|28.07|27.91|28.04|27.88|2
1744108740000|2025-04-08 10:39:00|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|0
1744108750000|2025-04-08 10:39:10|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|0
1744108760000|2025-04-08 10:39:20|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|9
1744108770000|2025-04-08 10:39:30|28.05|27.89|28.05|27.89|28.05|27.89|28.04|27.88|1
1744108780000|2025-04-08 10:39:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|2
1744108800000|2025-04-08 10:40:00|||||||||5
1744108810000|2025-04-08 10:40:10|28.03|27.87|28.03|27.87|28.04|27.88|28.03|27.87|14
1744108820000|2025-04-08 10:40:20|28.04|27.88|28.04|27.88|28.04|27.88|28.03|27.87|0
1744108850000|2025-04-08 10:40:50|||||||||1
1744108920000|2025-04-08 10:42:00|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|1
1744108930000|2025-04-08 10:42:10|28.08|27.92|28.09|27.93|28.09|27.93|28.06|27.9|0
1744108940000|2025-04-08 10:42:20|28.08|27.92|28.08|27.92|28.09|27.93|28.08|27.92|2
1744108950000|2025-04-08 10:42:30|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1744108960000|2025-04-08 10:42:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1744108970000|2025-04-08 10:42:50|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1744108980000|2025-04-08 10:43:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744108990000|2025-04-08 10:43:10|||||||||2
1744109000000|2025-04-08 10:43:20|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|8
1744109010000|2025-04-08 10:43:30|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|2
1744109020000|2025-04-08 10:43:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|14
1744109030000|2025-04-08 10:43:50|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|9
1744109040000|2025-04-08 10:44:00|27.93|27.77|27.9|27.74|27.94|27.78|27.89|27.73|11
1744109050000|2025-04-08 10:44:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|2
1744109060000|2025-04-08 10:44:20|27.9|27.74|27.9|27.74|27.9|27.74|27.89|27.73|8
1744109070000|2025-04-08 10:44:30|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|8
1744109090000|2025-04-08 10:44:50|27.9|27.74|27.94|27.78|27.94|27.78|27.9|27.74|2
1744109100000|2025-04-08 10:45:00|||||||||6
1744109120000|2025-04-08 10:45:20|||||||||5
1744109140000|2025-04-08 10:45:40|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|20
1744109160000|2025-04-08 10:46:00|27.9|27.74|27.91|27.75|27.94|27.78|27.9|27.74|4
1744109170000|2025-04-08 10:46:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|10
1744109200000|2025-04-08 10:46:40|27.95|27.79|27.95|27.79|27.95|27.79|27.94|27.78|3
1744109220000|2025-04-08 10:47:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744109230000|2025-04-08 10:47:10|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|29
1744109250000|2025-04-08 10:47:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744109260000|2025-04-08 10:47:40|27.89|27.73|27.93|27.77|27.93|27.77|27.89|27.73|14
1744109270000|2025-04-08 10:47:50|||||||||15
1744109280000|2025-04-08 10:48:00|||||||||5
1744109290000|2025-04-08 10:48:10|||||||||5
1744109300000|2025-04-08 10:48:20|||||||||11
1744109310000|2025-04-08 10:48:30|27.97|27.81|28.01|27.85|28.03|27.87|27.97|27.81|23
1744109320000|2025-04-08 10:48:40|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|6
1744109330000|2025-04-08 10:48:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|5
1744109340000|2025-04-08 10:49:00|27.96|27.8|27.93|27.77|27.98|27.82|27.93|27.77|0
1744109350000|2025-04-08 10:49:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|4
1744109360000|2025-04-08 10:49:20|27.9|27.74|27.94|27.78|27.94|27.78|27.9|27.74|1
1744109370000|2025-04-08 10:49:30|27.98|27.82|27.99|27.83|27.99|27.83|27.94|27.78|0
1744109380000|2025-04-08 10:49:40|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|6
1744109390000|2025-04-08 10:49:50|28|27.84|28|27.84|28|27.84|28|27.84|1
1744109400000|2025-04-08 10:50:00|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|10
1744109410000|2025-04-08 10:50:10|||||||||2
1744109420000|2025-04-08 10:50:20|28|27.84|27.99|27.83|28.02|27.86|27.99|27.83|4
1744109440000|2025-04-08 10:50:40|||||||||1
1744109450000|2025-04-08 10:50:50|28|27.84|27.99|27.83|28|27.84|27.99|27.83|2
1744109460000|2025-04-08 10:51:00|28|27.84|27.99|27.83|28|27.84|27.99|27.83|4
1744109470000|2025-04-08 10:51:10|||||||||1
1744109490000|2025-04-08 10:51:30|27.98|27.82|27.94|27.78|27.99|27.83|27.94|27.78|11
1744109500000|2025-04-08 10:51:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|2
1744109510000|2025-04-08 10:51:50|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|2
1744109520000|2025-04-08 10:52:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744109530000|2025-04-08 10:52:10|27.98|27.82|27.94|27.78|27.98|27.82|27.94|27.78|0
1744109540000|2025-04-08 10:52:20|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744109550000|2025-04-08 10:52:30|27.99|27.83|27.99|27.83|27.99|27.83|27.96|27.8|0
1744109570000|2025-04-08 10:52:50|||||||||7
1744109580000|2025-04-08 10:53:00|28|27.84|27.99|27.83|28|27.84|27.99|27.83|0
1744109590000|2025-04-08 10:53:10|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|0
1744109600000|2025-04-08 10:53:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744109610000|2025-04-08 10:53:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744109620000|2025-04-08 10:53:40|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1744109630000|2025-04-08 10:53:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744109640000|2025-04-08 10:54:00|27.93|27.77|27.93|27.77|27.94|27.78|27.93|27.77|0
1744109650000|2025-04-08 10:54:10|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|1
1744109660000|2025-04-08 10:54:20|27.94|27.78|27.9|27.74|27.94|27.78|27.89|27.73|2
1744109670000|2025-04-08 10:54:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744109680000|2025-04-08 10:54:40|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|0
1744109700000|2025-04-08 10:55:00|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|6
1744109710000|2025-04-08 10:55:10|27.89|27.73|27.89|27.73|27.89|27.73|27.88|27.72|1
1744109720000|2025-04-08 10:55:20|27.88|27.72|27.89|27.73|27.89|27.73|27.88|27.72|0
1744109730000|2025-04-08 10:55:30|27.88|27.72|27.91|27.75|27.94|27.78|27.88|27.72|14
1744109740000|2025-04-08 10:55:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|1
1744109750000|2025-04-08 10:55:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744109760000|2025-04-08 10:56:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1744109770000|2025-04-08 10:56:10|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|3
1744109780000|2025-04-08 10:56:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|8
1744109790000|2025-04-08 10:56:30|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|1
1744109800000|2025-04-08 10:56:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744109810000|2025-04-08 10:56:50|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|14
1744109820000|2025-04-08 10:57:00|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1744109840000|2025-04-08 10:57:20|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|2
1744109850000|2025-04-08 10:57:30|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|1
1744109860000|2025-04-08 10:57:40|27.97|27.81|27.95|27.79|27.97|27.81|27.94|27.78|0
1744109870000|2025-04-08 10:57:50|27.94|27.78|27.94|27.78|27.97|27.81|27.94|27.78|1
1744109880000|2025-04-08 10:58:00|27.96|27.8|27.96|27.8|27.97|27.81|27.94|27.78|3
1744109890000|2025-04-08 10:58:10|27.97|27.81|27.94|27.78|27.97|27.81|27.94|27.78|0
1744109900000|2025-04-08 10:58:20|27.95|27.79|27.94|27.78|27.97|27.81|27.94|27.78|1
1744109910000|2025-04-08 10:58:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744109920000|2025-04-08 10:58:40|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|1
1744109940000|2025-04-08 10:59:00|27.97|27.81|27.97|27.81|27.97|27.81|27.94|27.78|1
1744109950000|2025-04-08 10:59:10|27.99|27.83|28|27.84|28|27.84|27.99|27.83|5
1744109960000|2025-04-08 10:59:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|12
1744109970000|2025-04-08 10:59:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744109980000|2025-04-08 10:59:40|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|0
1744109990000|2025-04-08 10:59:50|27.95|27.79|27.94|27.78|27.99|27.83|27.94|27.78|2
1744110010000|2025-04-08 11:00:10|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|1
1744110020000|2025-04-08 11:00:20|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|13
1744110030000|2025-04-08 11:00:30|27.89|27.73|27.91|27.75|27.94|27.78|27.89|27.73|7
1744110040000|2025-04-08 11:00:40|27.93|27.77|27.94|27.78|27.94|27.78|27.92|27.76|8
1744110050000|2025-04-08 11:00:50|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|2
1744110060000|2025-04-08 11:01:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1744110070000|2025-04-08 11:01:10|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1744110080000|2025-04-08 11:01:20|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1744110090000|2025-04-08 11:01:30|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|3
1744110100000|2025-04-08 11:01:40|27.88|27.72|27.88|27.72|27.89|27.73|27.88|27.72|2
1744110110000|2025-04-08 11:01:50|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1744110120000|2025-04-08 11:02:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744110130000|2025-04-08 11:02:10|27.86|27.7|27.86|27.7|27.88|27.72|27.86|27.7|0
1744110140000|2025-04-08 11:02:20|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|0
1744110150000|2025-04-08 11:02:30|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|6
1744110160000|2025-04-08 11:02:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744110170000|2025-04-08 11:02:50|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|1
1744110180000|2025-04-08 11:03:00|27.88|27.72|27.86|27.7|27.88|27.72|27.84|27.68|4
1744110190000|2025-04-08 11:03:10|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|2
1744110200000|2025-04-08 11:03:20|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|0
1744110210000|2025-04-08 11:03:30|27.83|27.67|27.84|27.68|27.84|27.68|27.82|27.66|16
1744110220000|2025-04-08 11:03:40|||||||||14
1744110230000|2025-04-08 11:03:50|27.83|27.67|27.82|27.66|27.83|27.67|27.81|27.65|6
1744110240000|2025-04-08 11:04:00|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|0
1744110250000|2025-04-08 11:04:10|27.82|27.66|27.82|27.66|27.84|27.68|27.81|27.65|0
1744110260000|2025-04-08 11:04:20|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744110270000|2025-04-08 11:04:30|27.83|27.67|27.84|27.68|27.84|27.68|27.81|27.65|0
1744110290000|2025-04-08 11:04:50|||||||||1
1744110300000|2025-04-08 11:05:00|27.85|27.69|27.87|27.71|27.88|27.72|27.84|27.68|7
1744110310000|2025-04-08 11:05:10|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|4
1744110320000|2025-04-08 11:05:20|27.85|27.69|27.89|27.73|27.89|27.73|27.84|27.68|2
1744110330000|2025-04-08 11:05:30|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|21
1744110340000|2025-04-08 11:05:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|8
1744110350000|2025-04-08 11:05:50|||||||||1
1744110360000|2025-04-08 11:06:00|||||||||3
1744110370000|2025-04-08 11:06:10|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|21
1744110440000|2025-04-08 11:07:20|||||||||1
1744110450000|2025-04-08 11:07:30|||||||||4
1744110470000|2025-04-08 11:07:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|17
1744110480000|2025-04-08 11:08:00|27.81|27.65|27.81|27.65|27.83|27.67|27.79|27.63|2
1744110490000|2025-04-08 11:08:10|27.82|27.66|27.79|27.63|27.82|27.66|27.79|27.63|2
1744110510000|2025-04-08 11:08:30|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|2
1744110530000|2025-04-08 11:08:50|27.78|27.62|27.79|27.63|27.79|27.63|27.78|27.62|1
1744110540000|2025-04-08 11:09:00|||||||||3
1744110560000|2025-04-08 11:09:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1744110570000|2025-04-08 11:09:30|||||||||1
1744110580000|2025-04-08 11:09:40|||||||||1
1744110600000|2025-04-08 11:10:00|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|9
1744110610000|2025-04-08 11:10:10|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|13
1744110670000|2025-04-08 11:11:10|27.82|27.66|27.78|27.62|27.82|27.66|27.78|27.62|31
1744110680000|2025-04-08 11:11:20|27.77|27.61|27.77|27.61|27.78|27.62|27.77|27.61|25
1744110690000|2025-04-08 11:11:30|27.78|27.62|27.84|27.68|27.84|27.68|27.77|27.61|8
1744110700000|2025-04-08 11:11:40|27.83|27.67|27.89|27.73|27.89|27.73|27.83|27.67|5
1744110710000|2025-04-08 11:11:50|27.88|27.72|27.86|27.7|27.89|27.73|27.84|27.68|0
1744110720000|2025-04-08 11:12:00|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|14
1744110730000|2025-04-08 11:12:10|27.84|27.68|27.88|27.72|27.88|27.72|27.84|27.68|2
1744110740000|2025-04-08 11:12:20|27.89|27.73|27.89|27.73|27.89|27.73|27.88|27.72|1
1744110750000|2025-04-08 11:12:30|||||||||7
1744110760000|2025-04-08 11:12:40|27.88|27.72|27.89|27.73|27.89|27.73|27.84|27.68|2
1744110770000|2025-04-08 11:12:50|27.88|27.72|27.88|27.72|27.89|27.73|27.88|27.72|0
1744110780000|2025-04-08 11:13:00|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|17
1744110790000|2025-04-08 11:13:10|||||||||4
1744110800000|2025-04-08 11:13:20|27.9|27.74|27.94|27.78|27.94|27.78|27.89|27.73|24
1744110810000|2025-04-08 11:13:30|||||||||4
1744110820000|2025-04-08 11:13:40|||||||||4
1744110830000|2025-04-08 11:13:50|27.99|27.83|27.96|27.8|27.99|27.83|27.94|27.78|15
1744110840000|2025-04-08 11:14:00|27.94|27.78|27.88|27.72|27.94|27.78|27.88|27.72|11
1744110850000|2025-04-08 11:14:10|27.87|27.71|27.91|27.75|27.91|27.75|27.87|27.71|3
1744110860000|2025-04-08 11:14:20|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1744110870000|2025-04-08 11:14:30|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1744110880000|2025-04-08 11:14:40|27.89|27.73|27.88|27.72|27.93|27.77|27.88|27.72|3
1744110890000|2025-04-08 11:14:50|27.83|27.67|27.91|27.75|27.91|27.75|27.83|27.67|9
1744110900000|2025-04-08 11:15:00|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|10
1744110910000|2025-04-08 11:15:10|27.96|27.8|27.98|27.82|27.98|27.82|27.94|27.78|9
1744110920000|2025-04-08 11:15:20|27.99|27.83|27.99|27.83|27.99|27.83|27.94|27.78|4
1744110930000|2025-04-08 11:15:30|27.98|27.82|27.96|27.8|27.99|27.83|27.96|27.8|6
1744110940000|2025-04-08 11:15:40|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|1
1744110950000|2025-04-08 11:15:50|27.94|27.78|27.93|27.77|27.96|27.8|27.93|27.77|0
1744110960000|2025-04-08 11:16:00|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|4
1744110970000|2025-04-08 11:16:10|||||||||5
1744110980000|2025-04-08 11:16:20|27.91|27.75|27.89|27.73|27.91|27.75|27.88|27.72|3
1744110990000|2025-04-08 11:16:30|27.88|27.72|27.87|27.71|27.88|27.72|27.84|27.68|4
1744111000000|2025-04-08 11:16:40|27.86|27.7|27.85|27.69|27.87|27.71|27.84|27.68|11
1744111010000|2025-04-08 11:16:50|27.86|27.7|27.85|27.69|27.87|27.71|27.85|27.69|1
1744111020000|2025-04-08 11:17:00|27.86|27.7|27.82|27.66|27.86|27.7|27.82|27.66|1
1744111030000|2025-04-08 11:17:10|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|13
1744111040000|2025-04-08 11:17:20|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|1
1744111050000|2025-04-08 11:17:30|27.81|27.65|27.76|27.6|27.82|27.66|27.76|27.6|2
1744111060000|2025-04-08 11:17:40|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|3
1744111070000|2025-04-08 11:17:50|||||||||2
1744111080000|2025-04-08 11:18:00|27.71|27.55|27.71|27.55|27.71|27.55|27.66|27.5|17
1744111090000|2025-04-08 11:18:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|4
1744111100000|2025-04-08 11:18:20|27.68|27.52|27.66|27.5|27.68|27.52|27.63|27.47|11
1744111110000|2025-04-08 11:18:30|27.67|27.51|27.61|27.45|27.67|27.51|27.61|27.45|6
1744111120000|2025-04-08 11:18:40|27.66|27.5|27.69|27.53|27.69|27.53|27.6|27.44|22
1744111130000|2025-04-08 11:18:50|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|3
1744111140000|2025-04-08 11:19:00|27.67|27.51|27.76|27.6|27.77|27.61|27.67|27.51|5
1744111150000|2025-04-08 11:19:10|27.73|27.57|27.72|27.56|27.77|27.61|27.72|27.56|6
1744111160000|2025-04-08 11:19:20|27.73|27.57|27.79|27.63|27.79|27.63|27.72|27.56|3
1744111170000|2025-04-08 11:19:30|27.78|27.62|27.76|27.6|27.79|27.63|27.74|27.58|4
1744111180000|2025-04-08 11:19:40|27.77|27.61|27.78|27.62|27.79|27.63|27.77|27.61|7
1744111190000|2025-04-08 11:19:50|27.79|27.63|27.79|27.63|27.79|27.63|27.76|27.6|4
1744111200000|2025-04-08 11:20:00|27.78|27.62|27.76|27.6|27.79|27.63|27.72|27.56|4
1744111210000|2025-04-08 11:20:10|27.74|27.58|27.76|27.6|27.79|27.63|27.74|27.58|2
1744111220000|2025-04-08 11:20:20|27.79|27.63|27.76|27.6|27.79|27.63|27.74|27.58|0
1744111230000|2025-04-08 11:20:30|27.78|27.62|27.76|27.6|27.79|27.63|27.74|27.58|1
1744111240000|2025-04-08 11:20:40|27.78|27.62|27.76|27.6|27.79|27.63|27.76|27.6|3
1744111250000|2025-04-08 11:20:50|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|2
1744111260000|2025-04-08 11:21:00|27.74|27.58|27.77|27.61|27.79|27.63|27.74|27.58|0
1744111270000|2025-04-08 11:21:10|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|4
1744111280000|2025-04-08 11:21:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|3
1744111290000|2025-04-08 11:21:30|27.73|27.57|27.73|27.57|27.74|27.58|27.73|27.57|1
1744111300000|2025-04-08 11:21:40|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|1
1744111310000|2025-04-08 11:21:50|27.73|27.57|27.72|27.56|27.73|27.57|27.72|27.56|0
1744111320000|2025-04-08 11:22:00|27.67|27.51|27.72|27.56|27.72|27.56|27.67|27.51|7
1744111330000|2025-04-08 11:22:10|||||||||1
1744111340000|2025-04-08 11:22:20|||||||||3
1744111350000|2025-04-08 11:22:30|27.71|27.55|27.67|27.51|27.72|27.56|27.67|27.51|1
1744111360000|2025-04-08 11:22:40|27.69|27.53|27.71|27.55|27.71|27.55|27.67|27.51|1
1744111370000|2025-04-08 11:22:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1744111380000|2025-04-08 11:23:00|||||||||4
1744111390000|2025-04-08 11:23:10|27.69|27.53|27.67|27.51|27.71|27.55|27.67|27.51|1
1744111410000|2025-04-08 11:23:30|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|1
1744111430000|2025-04-08 11:23:50|||||||||1
1744111450000|2025-04-08 11:24:10|27.73|27.57|27.73|27.57|27.74|27.58|27.72|27.56|6
1744111460000|2025-04-08 11:24:20|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|15
1744111470000|2025-04-08 11:24:30|||||||||1
1744111480000|2025-04-08 11:24:40|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|3
1744111490000|2025-04-08 11:24:50|||||||||2
1744111500000|2025-04-08 11:25:00|||||||||3
1744111510000|2025-04-08 11:25:10|27.79|27.63|27.78|27.62|27.79|27.63|27.75|27.59|25
1744111520000|2025-04-08 11:25:20|27.79|27.63|27.78|27.62|27.79|27.63|27.75|27.59|3
1744111530000|2025-04-08 11:25:30|27.77|27.61|27.79|27.63|27.79|27.63|27.75|27.59|0
1744111540000|2025-04-08 11:25:40|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|9
1744111550000|2025-04-08 11:25:50|||||||||1
1744111560000|2025-04-08 11:26:00|||||||||10
1744111570000|2025-04-08 11:26:10|27.8|27.64|27.84|27.68|27.84|27.68|27.79|27.63|6
1744111580000|2025-04-08 11:26:20|||||||||6
1744111590000|2025-04-08 11:26:30|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|6
1744111600000|2025-04-08 11:26:40|27.83|27.67|27.77|27.61|27.83|27.67|27.77|27.61|2
1744111610000|2025-04-08 11:26:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1744111620000|2025-04-08 11:27:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1744111630000|2025-04-08 11:27:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|4
1744111640000|2025-04-08 11:27:20|27.82|27.66|27.78|27.62|27.82|27.66|27.78|27.62|1
1744111650000|2025-04-08 11:27:30|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|1
1744111660000|2025-04-08 11:27:40|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|10
1744111670000|2025-04-08 11:27:50|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|1
1744111680000|2025-04-08 11:28:00|27.82|27.66|27.8|27.64|27.83|27.67|27.78|27.62|1
1744111690000|2025-04-08 11:28:10|27.78|27.62|27.78|27.62|27.81|27.65|27.78|27.62|1
1744111700000|2025-04-08 11:28:20|||||||||2
1744111710000|2025-04-08 11:28:30|||||||||1
1744111720000|2025-04-08 11:28:40|||||||||2
1744111730000|2025-04-08 11:28:50|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|10
1744111740000|2025-04-08 11:29:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1744111750000|2025-04-08 11:29:10|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|2
1744111760000|2025-04-08 11:29:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|1
1744111770000|2025-04-08 11:29:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1744111780000|2025-04-08 11:29:40|27.77|27.61|27.73|27.57|27.77|27.61|27.73|27.57|2
1744111790000|2025-04-08 11:29:50|27.75|27.59|27.73|27.57|27.76|27.6|27.73|27.57|2
1744111800000|2025-04-08 11:30:00|27.76|27.6|27.75|27.59|27.78|27.62|27.73|27.57|1
1744111810000|2025-04-08 11:30:10|27.73|27.57|27.74|27.58|27.76|27.6|27.73|27.57|3
1744111820000|2025-04-08 11:30:20|27.77|27.61|27.78|27.62|27.78|27.62|27.77|27.61|1
1744111830000|2025-04-08 11:30:30|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|5
1744111840000|2025-04-08 11:30:40|27.76|27.6|27.73|27.57|27.76|27.6|27.73|27.57|3
1744111850000|2025-04-08 11:30:50|27.72|27.56|27.7|27.54|27.72|27.56|27.68|27.52|5
1744111860000|2025-04-08 11:31:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1744111870000|2025-04-08 11:31:10|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|28
1744111880000|2025-04-08 11:31:20|||||||||3
1744111890000|2025-04-08 11:31:30|||||||||1
1744111900000|2025-04-08 11:31:40|||||||||5
1744111910000|2025-04-08 11:31:50|||||||||3
1744111920000|2025-04-08 11:32:00|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|2
1744111930000|2025-04-08 11:32:10|27.7|27.54|27.72|27.56|27.73|27.57|27.7|27.54|1
1744111940000|2025-04-08 11:32:20|27.73|27.57|27.72|27.56|27.73|27.57|27.7|27.54|1
1744111950000|2025-04-08 11:32:30|27.68|27.52|27.67|27.51|27.72|27.56|27.67|27.51|15
1744111960000|2025-04-08 11:32:40|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|2
1744111970000|2025-04-08 11:32:50|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|4
1744111980000|2025-04-08 11:33:00|27.67|27.51|27.67|27.51|27.68|27.52|27.67|27.51|0
1744111990000|2025-04-08 11:33:10|||||||||2
1744112000000|2025-04-08 11:33:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|11
1744112010000|2025-04-08 11:33:30|27.64|27.48|27.67|27.51|27.67|27.51|27.62|27.46|2
1744112020000|2025-04-08 11:33:40|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|2
1744112030000|2025-04-08 11:33:50|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|13
1744112040000|2025-04-08 11:34:00|27.66|27.5|27.62|27.46|27.66|27.5|27.62|27.46|1
1744112050000|2025-04-08 11:34:10|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|1
1744112060000|2025-04-08 11:34:20|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|16
1744112080000|2025-04-08 11:34:40|||||||||2
1744112090000|2025-04-08 11:34:50|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|21
1744112100000|2025-04-08 11:35:00|27.62|27.46|27.61|27.45|27.62|27.46|27.61|27.45|8
1744112110000|2025-04-08 11:35:10|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|22
1744112120000|2025-04-08 11:35:20|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|22
1744112130000|2025-04-08 11:35:30|27.62|27.46|27.62|27.46|27.62|27.46|27.61|27.45|8
1744112140000|2025-04-08 11:35:40|27.61|27.45|27.61|27.45|27.62|27.46|27.61|27.45|4
1744112150000|2025-04-08 11:35:50|27.62|27.46|27.61|27.45|27.62|27.46|27.61|27.45|3
1744112160000|2025-04-08 11:36:00|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|13
1744112170000|2025-04-08 11:36:10|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|22
1744112180000|2025-04-08 11:36:20|27.6|27.44|27.6|27.44|27.61|27.45|27.6|27.44|22
1744112190000|2025-04-08 11:36:30|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|12
1744112200000|2025-04-08 11:36:40|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|9
1744112210000|2025-04-08 11:36:50|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|13
1744112220000|2025-04-08 11:37:00|||||||||5
1744112230000|2025-04-08 11:37:10|27.51|27.35|27.43|27.27|27.55|27.39|27.41|27.25|43
1744112240000|2025-04-08 11:37:20|27.41|27.25|27.43|27.27|27.46|27.3|27.41|27.25|33
1744112250000|2025-04-08 11:37:30|27.46|27.3|27.51|27.35|27.52|27.36|27.46|27.3|7
1744112260000|2025-04-08 11:37:40|27.49|27.33|27.46|27.3|27.52|27.36|27.46|27.3|12
1744112270000|2025-04-08 11:37:50|27.44|27.28|27.43|27.27|27.45|27.29|27.41|27.25|3
1744112280000|2025-04-08 11:38:00|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|6
1744112290000|2025-04-08 11:38:10|27.47|27.31|27.49|27.33|27.52|27.36|27.47|27.31|16
1744112300000|2025-04-08 11:38:20|27.5|27.34|27.47|27.31|27.52|27.36|27.47|27.31|8
1744112310000|2025-04-08 11:38:30|27.46|27.3|27.44|27.28|27.47|27.31|27.44|27.28|14
1744112320000|2025-04-08 11:38:40|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|2
1744112330000|2025-04-08 11:38:50|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|4
1744112340000|2025-04-08 11:39:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744112350000|2025-04-08 11:39:10|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|6
1744112360000|2025-04-08 11:39:20|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|2
1744112370000|2025-04-08 11:39:30|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|2
1744112380000|2025-04-08 11:39:40|27.41|27.25|27.49|27.33|27.52|27.36|27.41|27.25|61
1744112390000|2025-04-08 11:39:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1744112400000|2025-04-08 11:40:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|6
1744112410000|2025-04-08 11:40:10|27.52|27.36|27.46|27.3|27.52|27.36|27.44|27.28|67
1744112420000|2025-04-08 11:40:20|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|6
1744112430000|2025-04-08 11:40:30|27.47|27.31|27.48|27.32|27.48|27.32|27.41|27.25|139
1744112440000|2025-04-08 11:40:40|27.46|27.3|27.46|27.3|27.48|27.32|27.46|27.3|13
1744112450000|2025-04-08 11:40:50|27.5|27.34|27.46|27.3|27.5|27.34|27.46|27.3|3
1744112460000|2025-04-08 11:41:00|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|5
1744112470000|2025-04-08 11:41:10|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|6
1744112480000|2025-04-08 11:41:20|||||||||2
1744112490000|2025-04-08 11:41:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1744112500000|2025-04-08 11:41:40|||||||||1
1744112510000|2025-04-08 11:41:50|||||||||2
1744112520000|2025-04-08 11:42:00|27.41|27.25|27.3|27.14|27.41|27.25|27.3|27.14|15
1744112530000|2025-04-08 11:42:10|27.32|27.16|27.35|27.19|27.35|27.19|27.31|27.15|3
1744112540000|2025-04-08 11:42:20|27.46|27.21|27.36|27.2|27.46|27.25|27.36|27.2|11
1744112550000|2025-04-08 11:42:30|27.35|27.19|27.36|27.2|27.36|27.2|27.33|27.17|6
1744112560000|2025-04-08 11:42:40|||||||||1
1744112570000|2025-04-08 11:42:50|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|4
1744112580000|2025-04-08 11:43:00|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|2
1744112590000|2025-04-08 11:43:10|27.31|27.15|27.3|27.14|27.33|27.17|27.3|27.14|4
1744112600000|2025-04-08 11:43:20|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|9
1744112610000|2025-04-08 11:43:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1744112620000|2025-04-08 11:43:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1744112630000|2025-04-08 11:43:50|||||||||1
1744112640000|2025-04-08 11:44:00|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|17
1744112650000|2025-04-08 11:44:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1744112660000|2025-04-08 11:44:20|27.33|27.17|27.36|27.2|27.37|27.21|27.33|27.17|64
1744112680000|2025-04-08 11:44:40|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|11
1744112690000|2025-04-08 11:44:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1744112700000|2025-04-08 11:45:00|||||||||1
1744112710000|2025-04-08 11:45:10|||||||||1
1744112730000|2025-04-08 11:45:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|11
1744112740000|2025-04-08 11:45:40|27.25|27.09|27.28|27.12|27.28|27.12|27.25|27.09|5
1744112750000|2025-04-08 11:45:50|27.3|27.14|27.31|27.15|27.31|27.15|27.28|27.12|18
1744112760000|2025-04-08 11:46:00|27.32|27.16|27.31|27.15|27.36|27.2|27.31|27.15|21
1744112770000|2025-04-08 11:46:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|5
1744112780000|2025-04-08 11:46:20|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|11
1744112790000|2025-04-08 11:46:30|27.37|27.21|27.37|27.21|27.37|27.21|27.36|27.2|9
1744112800000|2025-04-08 11:46:40|27.36|27.2|27.36|27.2|27.41|27.25|27.36|27.2|11
1744112810000|2025-04-08 11:46:50|27.35|27.19|27.31|27.15|27.35|27.19|27.31|27.15|3
1744112820000|2025-04-08 11:47:00|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|4
1744112830000|2025-04-08 11:47:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744112840000|2025-04-08 11:47:20|||||||||3
1744112850000|2025-04-08 11:47:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|8
1744112860000|2025-04-08 11:47:40|27.39|27.23|27.41|27.25|27.42|27.26|27.37|27.21|10
1744112870000|2025-04-08 11:47:50|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|6
1744112880000|2025-04-08 11:48:00|||||||||3
1744112890000|2025-04-08 11:48:10|27.41|27.25|27.37|27.21|27.42|27.26|27.36|27.2|6
1744112900000|2025-04-08 11:48:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|2
1744112910000|2025-04-08 11:48:30|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|4
1744112920000|2025-04-08 11:48:40|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|1
1744112930000|2025-04-08 11:48:50|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|1
1744112940000|2025-04-08 11:49:00|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|1
1744112950000|2025-04-08 11:49:10|||||||||2
1744112960000|2025-04-08 11:49:20|27.34|27.18|27.34|27.18|27.36|27.2|27.34|27.18|3
1744112970000|2025-04-08 11:49:30|27.36|27.2|27.36|27.2|27.36|27.2|27.34|27.18|3
1744112980000|2025-04-08 11:49:40|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|2
1744112990000|2025-04-08 11:49:50|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|14
1744113000000|2025-04-08 11:50:00|||||||||2
1744113010000|2025-04-08 11:50:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1744113020000|2025-04-08 11:50:20|27.28|27.12|27.3|27.14|27.31|27.15|27.28|27.12|7
1744113030000|2025-04-08 11:50:30|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|0
1744113040000|2025-04-08 11:50:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1744113050000|2025-04-08 11:50:50|||||||||1
1744113060000|2025-04-08 11:51:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|17
1744113070000|2025-04-08 11:51:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1744113080000|2025-04-08 11:51:20|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|5
1744113090000|2025-04-08 11:51:30|||||||||2
1744113110000|2025-04-08 11:51:50|||||||||1
1744113120000|2025-04-08 11:52:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|6
1744113130000|2025-04-08 11:52:10|27.3|27.14|27.3|27.14|27.3|27.14|27.26|27.1|6
1744113140000|2025-04-08 11:52:20|27.28|27.12|27.3|27.14|27.3|27.14|27.26|27.1|1
1744113150000|2025-04-08 11:52:30|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|2
1744113160000|2025-04-08 11:52:40|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|8
1744113170000|2025-04-08 11:52:50|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|6
1744113180000|2025-04-08 11:53:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|6
1744113200000|2025-04-08 11:53:20|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|4
1744113210000|2025-04-08 11:53:30|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1744113220000|2025-04-08 11:53:40|27.32|27.16|27.36|27.2|27.36|27.2|27.32|27.16|14
1744113230000|2025-04-08 11:53:50|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|2
1744113240000|2025-04-08 11:54:00|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|2
1744113250000|2025-04-08 11:54:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|5
1744113260000|2025-04-08 11:54:20|27.35|27.19|27.31|27.15|27.35|27.19|27.31|27.15|5
1744113270000|2025-04-08 11:54:30|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|7
1744113280000|2025-04-08 11:54:40|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|14
1744113290000|2025-04-08 11:54:50|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|0
1744113300000|2025-04-08 11:55:00|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|13
1744113310000|2025-04-08 11:55:10|||||||||6
1744113330000|2025-04-08 11:55:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|17
1744113340000|2025-04-08 11:55:40|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|2
1744113350000|2025-04-08 11:55:50|||||||||1
1744113360000|2025-04-08 11:56:00|27.28|27.12|27.28|27.12|27.3|27.14|27.26|27.1|1
1744113370000|2025-04-08 11:56:10|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|6
1744113380000|2025-04-08 11:56:20|||||||||1
1744113390000|2025-04-08 11:56:30|27.28|27.12|27.3|27.14|27.3|27.14|27.26|27.1|0
1744113400000|2025-04-08 11:56:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|3
1744113420000|2025-04-08 11:57:00|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|33
1744113430000|2025-04-08 11:57:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1744113450000|2025-04-08 11:57:30|27.31|27.15|27.31|27.15|27.31|27.15|27.3|27.14|18
1744113460000|2025-04-08 11:57:40|27.3|27.14|27.3|27.14|27.3|27.14|27.26|27.1|4
1744113470000|2025-04-08 11:57:50|27.28|27.12|27.3|27.14|27.3|27.14|27.26|27.1|16
1744113480000|2025-04-08 11:58:00|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|1
1744113490000|2025-04-08 11:58:10|||||||||5
1744113500000|2025-04-08 11:58:20|||||||||11
1744113520000|2025-04-08 11:58:40|||||||||13
1744113530000|2025-04-08 11:58:50|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|14
1744113540000|2025-04-08 11:59:00|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|0
1744113550000|2025-04-08 11:59:10|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|1
1744113560000|2025-04-08 11:59:20|27.24|27.08|27.2|27.04|27.24|27.08|27.2|27.04|6
1744113570000|2025-04-08 11:59:30|||||||||3
1744113580000|2025-04-08 11:59:40|||||||||4
1744113590000|2025-04-08 11:59:50|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|11
1744113600000|2025-04-08 12:00:00|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|24
1744113610000|2025-04-08 12:00:10|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|2
1744113620000|2025-04-08 12:00:20|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|4
1744113630000|2025-04-08 12:00:30|27.16|27|27.14|26.98|27.19|27.03|27.14|26.98|13
1744113640000|2025-04-08 12:00:40|27.18|27.02|27.17|27.01|27.18|27.02|27.14|26.98|22
1744113650000|2025-04-08 12:00:50|27.19|27.03|27.25|27.09|27.25|27.09|27.17|27.01|42
1744113660000|2025-04-08 12:01:00|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|52
1744113670000|2025-04-08 12:01:10|27.31|27.15|27.35|27.19|27.35|27.19|27.3|27.14|44
1744113680000|2025-04-08 12:01:20|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|27
1744113690000|2025-04-08 12:01:30|||||||||4
1744113700000|2025-04-08 12:01:40|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|9
1744113710000|2025-04-08 12:01:50|27.36|27.2|27.35|27.19|27.38|27.22|27.35|27.19|5
1744113720000|2025-04-08 12:02:00|||||||||10
1744113730000|2025-04-08 12:02:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|5
1744113740000|2025-04-08 12:02:20|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|4
1744113750000|2025-04-08 12:02:30|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|3
1744113760000|2025-04-08 12:02:40|27.34|27.18|27.32|27.16|27.35|27.19|27.32|27.16|3
1744113770000|2025-04-08 12:02:50|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|12
1744113780000|2025-04-08 12:03:00|27.33|27.17|27.34|27.18|27.35|27.19|27.3|27.14|13
1744113790000|2025-04-08 12:03:10|27.35|27.19|27.4|27.24|27.4|27.24|27.34|27.18|11
1744113800000|2025-04-08 12:03:20|||||||||2
1744113810000|2025-04-08 12:03:30|27.45|27.29|27.45|27.29|27.45|27.29|27.4|27.24|15
1744113820000|2025-04-08 12:03:40|27.44|27.28|27.42|27.26|27.45|27.29|27.42|27.26|0
1744113830000|2025-04-08 12:03:50|27.43|27.27|27.45|27.29|27.45|27.29|27.42|27.26|0
1744113840000|2025-04-08 12:04:00|27.5|27.34|27.49|27.33|27.5|27.34|27.45|27.29|19
1744113850000|2025-04-08 12:04:10|27.45|27.29|27.49|27.33|27.5|27.34|27.45|27.29|22
1744113860000|2025-04-08 12:04:20|27.47|27.31|27.44|27.28|27.47|27.31|27.42|27.26|5
1744113880000|2025-04-08 12:04:40|||||||||6
1744113890000|2025-04-08 12:04:50|||||||||3
1744113900000|2025-04-08 12:05:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1744113910000|2025-04-08 12:05:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1744113920000|2025-04-08 12:05:20|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|35
1744113950000|2025-04-08 12:05:50|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|2
1744113960000|2025-04-08 12:06:00|27.41|27.25|27.34|27.18|27.42|27.26|27.34|27.18|6
1744113980000|2025-04-08 12:06:20|||||||||1
1744113990000|2025-04-08 12:06:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|2
1744114000000|2025-04-08 12:06:40|27.33|27.17|27.29|27.13|27.33|27.17|27.28|27.12|17
1744114010000|2025-04-08 12:06:50|27.28|27.12|27.32|27.16|27.32|27.16|27.28|27.12|3
1744114020000|2025-04-08 12:07:00|27.28|27.12|27.31|27.15|27.31|27.15|27.27|27.11|11
1744114030000|2025-04-08 12:07:10|27.3|27.14|27.27|27.11|27.31|27.15|27.27|27.11|4
1744114040000|2025-04-08 12:07:20|27.26|27.1|27.24|27.08|27.26|27.1|27.22|27.06|11
1744114050000|2025-04-08 12:07:30|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|4
1744114060000|2025-04-08 12:07:40|27.24|27.08|27.24|27.08|27.24|27.08|27.21|27.05|5
1744114070000|2025-04-08 12:07:50|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|20
1744114080000|2025-04-08 12:08:00|27.22|27.06|27.21|27.05|27.23|27.07|27.21|27.05|7
1744114090000|2025-04-08 12:08:10|||||||||1
1744114100000|2025-04-08 12:08:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|7
1744114110000|2025-04-08 12:08:30|27.18|27.02|27.16|27|27.21|27.05|27.16|27|2
1744114120000|2025-04-08 12:08:40|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|10
1744114130000|2025-04-08 12:08:50|27.16|27|27.16|27|27.16|27|27.15|26.99|6
1744114140000|2025-04-08 12:09:00|27.18|27.02|27.16|27|27.18|27.02|27.16|27|5
1744114150000|2025-04-08 12:09:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1744114160000|2025-04-08 12:09:20|27.16|27|27.16|27|27.2|27.04|27.16|27|5
1744114170000|2025-04-08 12:09:30|27.15|26.99|27.15|26.99|27.15|26.99|27.13|26.97|3
1744114180000|2025-04-08 12:09:40|27.13|26.97|27.15|26.99|27.16|27|27.13|26.97|6
1744114190000|2025-04-08 12:09:50|27.16|27|27.18|27.02|27.18|27.02|27.15|26.99|4
1744114200000|2025-04-08 12:10:00|27.16|27|27.16|27|27.18|27.02|27.15|26.99|6
1744114210000|2025-04-08 12:10:10|27.15|26.99|27.15|26.99|27.18|27.02|27.15|26.99|23
1744114220000|2025-04-08 12:10:20|27.18|27.02|27.18|27.02|27.2|27.04|27.15|26.99|4
1744114230000|2025-04-08 12:10:30|27.17|27.01|27.2|27.04|27.2|27.04|27.16|27|6
1744114240000|2025-04-08 12:10:40|||||||||3
1744114250000|2025-04-08 12:10:50|27.19|27.03|27.15|26.99|27.19|27.03|27.15|26.99|2
1744114260000|2025-04-08 12:11:00|27.17|27.01|27.18|27.02|27.2|27.04|27.15|26.99|6
1744114270000|2025-04-08 12:11:10|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|10
1744114280000|2025-04-08 12:11:20|27.16|27|27.15|26.99|27.16|27|27.15|26.99|2
1744114290000|2025-04-08 12:11:30|27.16|27|27.15|26.99|27.16|27|27.15|26.99|0
1744114300000|2025-04-08 12:11:40|27.16|27|27.15|26.99|27.16|27|27.15|26.99|2
1744114320000|2025-04-08 12:12:00|||||||||1
1744114330000|2025-04-08 12:12:10|27.16|27|27.16|27|27.16|27|27.15|26.99|10
1744114340000|2025-04-08 12:12:20|27.21|27.05|27.26|27.1|27.26|27.1|27.19|27.03|56
1744114350000|2025-04-08 12:12:30|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|12
1744114360000|2025-04-08 12:12:40|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|35
1744114370000|2025-04-08 12:12:50|27.24|27.08|27.26|27.1|27.26|27.1|27.22|27.06|40
1744114380000|2025-04-08 12:13:00|27.24|27.08|27.2|27.04|27.25|27.09|27.2|27.04|15
1744114390000|2025-04-08 12:13:10|27.21|27.05|27.15|26.99|27.21|27.05|27.15|26.99|10
1744114400000|2025-04-08 12:13:20|||||||||11
1744114410000|2025-04-08 12:13:30|27.11|26.95|27.11|26.95|27.13|26.97|27.11|26.95|3
1744114420000|2025-04-08 12:13:40|27.13|26.97|27.16|27|27.16|27|27.13|26.97|9
1744114430000|2025-04-08 12:13:50|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|8
1744114440000|2025-04-08 12:14:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1744114450000|2025-04-08 12:14:10|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|3
1744114460000|2025-04-08 12:14:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|4
1744114470000|2025-04-08 12:14:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|15
1744114490000|2025-04-08 12:14:50|||||||||5
1744114500000|2025-04-08 12:15:00|||||||||3
1744114510000|2025-04-08 12:15:10|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|3
1744114520000|2025-04-08 12:15:20|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|3
1744114530000|2025-04-08 12:15:30|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|26
1744114540000|2025-04-08 12:15:40|27.29|27.13|27.26|27.1|27.31|27.15|27.26|27.1|18
1744114550000|2025-04-08 12:15:50|||||||||2
1744114560000|2025-04-08 12:16:00|27.31|27.15|27.31|27.15|27.31|27.15|27.28|27.12|48
1744114570000|2025-04-08 12:16:10|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|7
1744114580000|2025-04-08 12:16:20|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|12
1744114590000|2025-04-08 12:16:30|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|3
1744114640000|2025-04-08 12:17:20|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|4
1744114650000|2025-04-08 12:17:30|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1744114670000|2025-04-08 12:17:50|||||||||2
1744114680000|2025-04-08 12:18:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|2
1744114700000|2025-04-08 12:18:20|||||||||2
1744114710000|2025-04-08 12:18:30|27.25|27.09|27.26|27.1|27.26|27.1|27.21|27.05|10
1744114720000|2025-04-08 12:18:40|27.25|27.09|27.23|27.07|27.26|27.1|27.23|27.07|0
1744114730000|2025-04-08 12:18:50|27.25|27.09|27.21|27.05|27.26|27.1|27.21|27.05|2
1744114740000|2025-04-08 12:19:00|27.2|27.04|27.2|27.04|27.21|27.05|27.2|27.04|12
1744114750000|2025-04-08 12:19:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1744114760000|2025-04-08 12:19:20|27.22|27.06|27.23|27.07|27.26|27.1|27.21|27.05|27
1744114770000|2025-04-08 12:19:30|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|0
1744114780000|2025-04-08 12:19:40|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|1
1744114790000|2025-04-08 12:19:50|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1744114800000|2025-04-08 12:20:00|27.22|27.06|27.22|27.06|27.26|27.1|27.21|27.05|10
1744114810000|2025-04-08 12:20:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|3
1744114820000|2025-04-08 12:20:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1744114830000|2025-04-08 12:20:30|27.23|27.07|27.21|27.05|27.24|27.08|27.21|27.05|11
1744114840000|2025-04-08 12:20:40|27.25|27.09|27.24|27.08|27.26|27.1|27.21|27.05|33
1744114850000|2025-04-08 12:20:50|27.26|27.1|27.26|27.1|27.26|27.1|27.24|27.08|3
1744114860000|2025-04-08 12:21:00|27.27|27.11|27.31|27.15|27.31|27.15|27.27|27.11|10
1744114870000|2025-04-08 12:21:10|27.32|27.16|27.34|27.18|27.37|27.21|27.31|27.15|42
1744114880000|2025-04-08 12:21:20|27.36|27.2|27.34|27.18|27.36|27.2|27.33|27.17|3
1744114890000|2025-04-08 12:21:30|27.36|27.2|27.36|27.2|27.37|27.21|27.34|27.18|5
1744114900000|2025-04-08 12:21:40|27.34|27.18|27.42|27.26|27.42|27.26|27.34|27.18|41
1744114910000|2025-04-08 12:21:50|27.41|27.25|27.41|27.25|27.41|27.25|27.37|27.21|1
1744114920000|2025-04-08 12:22:00|||||||||7
1744114930000|2025-04-08 12:22:10|27.37|27.21|27.37|27.21|27.41|27.25|27.36|27.2|1
1744114940000|2025-04-08 12:22:20|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1744114950000|2025-04-08 12:22:30|27.37|27.21|27.37|27.21|27.39|27.23|27.36|27.2|1
1744114960000|2025-04-08 12:22:40|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|3
1744114970000|2025-04-08 12:22:50|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|7
1744114980000|2025-04-08 12:23:00|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|12
1744114990000|2025-04-08 12:23:10|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|4
1744115000000|2025-04-08 12:23:20|27.37|27.21|27.41|27.25|27.41|27.25|27.37|27.21|0
1744115010000|2025-04-08 12:23:30|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|13
1744115020000|2025-04-08 12:23:40|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|7
1744115030000|2025-04-08 12:23:50|27.41|27.25|27.41|27.25|27.42|27.26|27.39|27.23|2
1744115040000|2025-04-08 12:24:00|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|1
1744115050000|2025-04-08 12:24:10|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|5
1744115060000|2025-04-08 12:24:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1744115070000|2025-04-08 12:24:30|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|1
1744115080000|2025-04-08 12:24:40|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|0
1744115110000|2025-04-08 12:25:10|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|7
1744115120000|2025-04-08 12:25:20|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1744115130000|2025-04-08 12:25:30|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1744115140000|2025-04-08 12:25:40|27.37|27.21|27.33|27.17|27.37|27.21|27.31|27.15|30
1744115150000|2025-04-08 12:25:50|27.35|27.19|27.36|27.2|27.36|27.2|27.33|27.17|62
1744115160000|2025-04-08 12:26:00|||||||||1
1744115170000|2025-04-08 12:26:10|27.37|27.21|27.41|27.25|27.41|27.25|27.37|27.21|15
1744115180000|2025-04-08 12:26:20|27.39|27.23|27.37|27.21|27.39|27.23|27.36|27.2|13
1744115200000|2025-04-08 12:26:40|27.39|27.23|27.37|27.21|27.39|27.23|27.36|27.2|11
1744115210000|2025-04-08 12:26:50|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|10
1744115220000|2025-04-08 12:27:00|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|3
1744115230000|2025-04-08 12:27:10|27.3|27.14|27.26|27.1|27.31|27.15|27.26|27.1|37
1744115240000|2025-04-08 12:27:20|||||||||3
1744115250000|2025-04-08 12:27:30|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|5
1744115260000|2025-04-08 12:27:40|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|4
1744115270000|2025-04-08 12:27:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|4
1744115280000|2025-04-08 12:28:00|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|6
1744115290000|2025-04-08 12:28:10|27.2|27.04|27.2|27.04|27.22|27.06|27.2|27.04|17
1744115300000|2025-04-08 12:28:20|||||||||3
1744115310000|2025-04-08 12:28:30|27.15|26.99|27.14|26.98|27.17|27.01|27.14|26.98|58
1744115320000|2025-04-08 12:28:40|27.15|26.99|27.19|27.03|27.19|27.03|27.14|26.98|15
1744115330000|2025-04-08 12:28:50|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|0
1744115340000|2025-04-08 12:29:00|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|2
1744115350000|2025-04-08 12:29:10|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|15
1744115370000|2025-04-08 12:29:30|27.21|27.05|27.2|27.04|27.25|27.09|27.2|27.04|8
1744115380000|2025-04-08 12:29:40|||||||||11
1744115390000|2025-04-08 12:29:50|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|4
1744115400000|2025-04-08 12:30:00|27.23|27.07|27.22|27.06|27.25|27.09|27.2|27.04|0
1744115410000|2025-04-08 12:30:10|27.2|27.04|27.2|27.04|27.25|27.09|27.2|27.04|22
1744115420000|2025-04-08 12:30:20|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|3
1744115430000|2025-04-08 12:30:30|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|1
1744115450000|2025-04-08 12:30:50|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|11
1744115460000|2025-04-08 12:31:00|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|19
1744115470000|2025-04-08 12:31:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|12
1744115480000|2025-04-08 12:31:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1744115490000|2025-04-08 12:31:30|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|8
1744115500000|2025-04-08 12:31:40|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|2
1744115510000|2025-04-08 12:31:50|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|2
1744115520000|2025-04-08 12:32:00|27.17|27.01|27.25|27.09|27.26|27.1|27.17|27.01|36
1744115530000|2025-04-08 12:32:10|27.23|27.07|27.25|27.09|27.25|27.09|27.2|27.04|4
1744115540000|2025-04-08 12:32:20|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|0
1744115550000|2025-04-08 12:32:30|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|5
1744115560000|2025-04-08 12:32:40|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|6
1744115570000|2025-04-08 12:32:50|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|6
1744115580000|2025-04-08 12:33:00|27.21|27.05|27.25|27.09|27.25|27.09|27.21|27.05|4
1744115590000|2025-04-08 12:33:10|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|2
1744115600000|2025-04-08 12:33:20|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|3
1744115610000|2025-04-08 12:33:30|27.26|27.1|27.26|27.1|27.26|27.1|27.23|27.07|3
1744115620000|2025-04-08 12:33:40|||||||||2
1744115630000|2025-04-08 12:33:50|||||||||5
1744115640000|2025-04-08 12:34:00|27.27|27.11|27.26|27.1|27.31|27.15|27.26|27.1|3
1744115650000|2025-04-08 12:34:10|27.27|27.11|27.27|27.11|27.29|27.13|27.27|27.11|6
1744115660000|2025-04-08 12:34:20|||||||||2
1744115670000|2025-04-08 12:34:30|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|2
1744115680000|2025-04-08 12:34:40|27.31|27.15|27.27|27.11|27.32|27.16|27.27|27.11|4
1744115690000|2025-04-08 12:34:50|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|3
1744115700000|2025-04-08 12:35:00|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|1
1744115710000|2025-04-08 12:35:10|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|12
1744115720000|2025-04-08 12:35:20|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|19
1744115730000|2025-04-08 12:35:30|27.27|27.11|27.29|27.13|27.31|27.15|27.26|27.1|2
1744115740000|2025-04-08 12:35:40|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|0
1744115750000|2025-04-08 12:35:50|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|0
1744115760000|2025-04-08 12:36:00|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|25
1744115770000|2025-04-08 12:36:10|27.35|27.19|27.37|27.21|27.37|27.21|27.32|27.16|10
1744115780000|2025-04-08 12:36:20|||||||||1
1744115790000|2025-04-08 12:36:30|||||||||2
1744115820000|2025-04-08 12:37:00|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|30
1744115840000|2025-04-08 12:37:20|27.36|27.2|27.32|27.16|27.36|27.2|27.31|27.15|11
1744115850000|2025-04-08 12:37:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1744115860000|2025-04-08 12:37:40|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|4
1744115870000|2025-04-08 12:37:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1744115880000|2025-04-08 12:38:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1744115890000|2025-04-08 12:38:10|27.31|27.15|27.32|27.16|27.33|27.17|27.31|27.15|0
1744115910000|2025-04-08 12:38:30|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|3
1744115920000|2025-04-08 12:38:40|||||||||3
1744115930000|2025-04-08 12:38:50|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|2
1744115940000|2025-04-08 12:39:00|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|1
1744115950000|2025-04-08 12:39:10|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|1
1744115960000|2025-04-08 12:39:20|||||||||1
1744115970000|2025-04-08 12:39:30|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|35
1744115980000|2025-04-08 12:39:40|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|14
1744115990000|2025-04-08 12:39:50|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|5
1744116000000|2025-04-08 12:40:00|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|10
1744116010000|2025-04-08 12:40:10|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|2
1744116030000|2025-04-08 12:40:30|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|5
1744116040000|2025-04-08 12:40:40|||||||||37
1744116050000|2025-04-08 12:40:50|27.36|27.2|27.32|27.16|27.36|27.2|27.32|27.16|2
1744116070000|2025-04-08 12:41:10|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|1
1744116080000|2025-04-08 12:41:20|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|9
1744116090000|2025-04-08 12:41:30|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|1
1744116100000|2025-04-08 12:41:40|27.29|27.13|27.29|27.13|27.29|27.13|27.27|27.11|2
1744116110000|2025-04-08 12:41:50|27.27|27.11|27.32|27.16|27.32|27.16|27.27|27.11|1
1744116120000|2025-04-08 12:42:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|3
1744116130000|2025-04-08 12:42:10|27.34|27.18|27.32|27.16|27.34|27.18|27.31|27.15|5
1744116150000|2025-04-08 12:42:30|||||||||1
1744116160000|2025-04-08 12:42:40|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|9
1744116170000|2025-04-08 12:42:50|27.31|27.15|27.27|27.11|27.32|27.16|27.27|27.11|1
1744116180000|2025-04-08 12:43:00|27.29|27.13|27.29|27.13|27.32|27.16|27.27|27.11|23
1744116190000|2025-04-08 12:43:10|27.27|27.11|27.32|27.16|27.35|27.19|27.27|27.11|10
1744116200000|2025-04-08 12:43:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1744116210000|2025-04-08 12:43:30|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|16
1744116220000|2025-04-08 12:43:40|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|41
1744116230000|2025-04-08 12:43:50|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|4
1744116240000|2025-04-08 12:44:00|27.34|27.18|27.34|27.18|27.37|27.21|27.32|27.16|5
1744116250000|2025-04-08 12:44:10|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|0
1744116270000|2025-04-08 12:44:30|27.32|27.16|27.35|27.19|27.37|27.21|27.32|27.16|5
1744116280000|2025-04-08 12:44:40|27.37|27.21|27.37|27.21|27.37|27.21|27.35|27.19|2
1744116300000|2025-04-08 12:45:00|27.35|27.19|27.35|27.19|27.37|27.21|27.35|27.19|1
1744116310000|2025-04-08 12:45:10|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|1
1744116320000|2025-04-08 12:45:20|27.34|27.18|27.35|27.19|27.35|27.19|27.32|27.16|4
1744116330000|2025-04-08 12:45:30|27.33|27.17|27.33|27.17|27.35|27.19|27.33|27.17|1
1744116340000|2025-04-08 12:45:40|27.32|27.16|27.33|27.17|27.35|27.19|27.32|27.16|17
1744116350000|2025-04-08 12:45:50|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|0
1744116360000|2025-04-08 12:46:00|||||||||9
1744116370000|2025-04-08 12:46:10|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|5
1744116380000|2025-04-08 12:46:20|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|5
1744116390000|2025-04-08 12:46:30|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|2
1744116400000|2025-04-08 12:46:40|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|3
1744116410000|2025-04-08 12:46:50|27.34|27.18|27.34|27.18|27.34|27.18|27.33|27.17|32
1744116420000|2025-04-08 12:47:00|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|29
1744116430000|2025-04-08 12:47:10|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|8
1744116440000|2025-04-08 12:47:20|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|11
1744116450000|2025-04-08 12:47:30|27.34|27.18|27.33|27.17|27.35|27.19|27.33|27.17|39
1744116460000|2025-04-08 12:47:40|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|36
1744116470000|2025-04-08 12:47:50|27.32|27.16|27.32|27.16|27.33|27.17|27.32|27.16|9
1744116480000|2025-04-08 12:48:00|27.3|27.14|27.38|27.22|27.38|27.22|27.3|27.14|55
1744116490000|2025-04-08 12:48:10|27.36|27.2|27.35|27.19|27.38|27.22|27.33|27.17|4
1744116500000|2025-04-08 12:48:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1744116510000|2025-04-08 12:48:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|5
1744116520000|2025-04-08 12:48:40|27.33|27.17|27.33|27.17|27.35|27.19|27.33|27.17|0
1744116530000|2025-04-08 12:48:50|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|51
1744116540000|2025-04-08 12:49:00|||||||||2
1744116550000|2025-04-08 12:49:10|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|4
1744116560000|2025-04-08 12:49:20|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|0
1744116570000|2025-04-08 12:49:30|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|0
1744116580000|2025-04-08 12:49:40|27.35|27.19|27.38|27.22|27.38|27.22|27.33|27.17|27
1744116590000|2025-04-08 12:49:50|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|10
1744116600000|2025-04-08 12:50:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|10
1744116610000|2025-04-08 12:50:10|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|4
1744116620000|2025-04-08 12:50:20|27.39|27.23|27.39|27.23|27.39|27.23|27.38|27.22|1
1744116630000|2025-04-08 12:50:30|27.38|27.22|27.38|27.22|27.39|27.23|27.38|27.22|0
1744116640000|2025-04-08 12:50:40|||||||||1
1744116650000|2025-04-08 12:50:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|0
1744116660000|2025-04-08 12:51:00|||||||||18
1744116670000|2025-04-08 12:51:10|27.36|27.2|27.37|27.21|27.38|27.22|27.36|27.2|4
1744116680000|2025-04-08 12:51:20|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|0
1744116690000|2025-04-08 12:51:30|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|3
1744116700000|2025-04-08 12:51:40|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|0
1744116720000|2025-04-08 12:52:00|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|1
1744116730000|2025-04-08 12:52:10|27.33|27.17|27.33|27.17|27.35|27.19|27.33|27.17|0
1744116740000|2025-04-08 12:52:20|27.37|27.21|27.38|27.22|27.38|27.22|27.35|27.19|8
1744116750000|2025-04-08 12:52:30|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|5
1744116780000|2025-04-08 12:53:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|0
1744116790000|2025-04-08 12:53:10|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|8
1744116800000|2025-04-08 12:53:20|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|3
1744116810000|2025-04-08 12:53:30|27.37|27.21|27.33|27.17|27.37|27.21|27.32|27.16|14
1744116820000|2025-04-08 12:53:40|27.35|27.19|27.32|27.16|27.35|27.19|27.32|27.16|4
1744116830000|2025-04-08 12:53:50|27.33|27.17|27.35|27.19|27.37|27.21|27.33|27.17|3
1744116840000|2025-04-08 12:54:00|27.33|27.17|27.37|27.21|27.37|27.21|27.33|27.17|1
1744116850000|2025-04-08 12:54:10|27.35|27.19|27.32|27.16|27.35|27.19|27.32|27.16|1
1744116860000|2025-04-08 12:54:20|27.33|27.17|27.35|27.19|27.37|27.21|27.33|27.17|1
1744116880000|2025-04-08 12:54:40|27.33|27.17|27.33|27.17|27.37|27.21|27.32|27.16|1
1744116890000|2025-04-08 12:54:50|27.35|27.19|27.33|27.17|27.37|27.21|27.33|27.17|0
1744116900000|2025-04-08 12:55:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|7
1744116910000|2025-04-08 12:55:10|27.33|27.17|27.34|27.18|27.37|27.21|27.32|27.16|0
1744116920000|2025-04-08 12:55:20|27.35|27.19|27.33|27.17|27.35|27.19|27.32|27.16|0
1744116930000|2025-04-08 12:55:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|25
1744116950000|2025-04-08 12:55:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1744116960000|2025-04-08 12:56:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1744116970000|2025-04-08 12:56:10|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|2
1744116990000|2025-04-08 12:56:30|||||||||5
1744117000000|2025-04-08 12:56:40|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|3
1744117010000|2025-04-08 12:56:50|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744117020000|2025-04-08 12:57:00|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744117030000|2025-04-08 12:57:10|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744117040000|2025-04-08 12:57:20|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|31
1744117060000|2025-04-08 12:57:40|||||||||2
1744117070000|2025-04-08 12:57:50|27.32|27.16|27.31|27.15|27.36|27.2|27.31|27.15|0
1744117080000|2025-04-08 12:58:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|1
1744117090000|2025-04-08 12:58:10|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|7
1744117100000|2025-04-08 12:58:20|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|2
1744117110000|2025-04-08 12:58:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1744117120000|2025-04-08 12:58:40|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1744117130000|2025-04-08 12:58:50|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|2
1744117140000|2025-04-08 12:59:00|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|6
1744117150000|2025-04-08 12:59:10|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|2
1744117160000|2025-04-08 12:59:20|27.29|27.13|27.29|27.13|27.31|27.15|27.28|27.12|10
1744117170000|2025-04-08 12:59:30|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|9
1744117180000|2025-04-08 12:59:40|||||||||10
1744117190000|2025-04-08 12:59:50|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|10
1744117200000|2025-04-08 13:00:00|27.32|27.16|27.36|27.2|27.36|27.2|27.31|27.15|57
1744117210000|2025-04-08 13:00:10|27.34|27.18|27.36|27.2|27.36|27.2|27.32|27.16|0
1744117220000|2025-04-08 13:00:20|27.35|27.19|27.34|27.18|27.35|27.19|27.31|27.15|1
1744117230000|2025-04-08 13:00:30|27.33|27.17|27.36|27.2|27.37|27.21|27.33|27.17|6
1744117250000|2025-04-08 13:00:50|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|45
1744117260000|2025-04-08 13:01:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|6
1744117270000|2025-04-08 13:01:10|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|4
1744117280000|2025-04-08 13:01:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1744117290000|2025-04-08 13:01:30|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|6
1744117300000|2025-04-08 13:01:40|27.3|27.14|27.28|27.12|27.31|27.15|27.28|27.12|0
1744117310000|2025-04-08 13:01:50|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|8
1744117320000|2025-04-08 13:02:00|27.3|27.14|27.31|27.15|27.31|27.15|27.26|27.1|2
1744117330000|2025-04-08 13:02:10|27.3|27.14|27.31|27.15|27.31|27.15|27.29|27.13|4
1744117340000|2025-04-08 13:02:20|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|2
1744117350000|2025-04-08 13:02:30|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|6
1744117360000|2025-04-08 13:02:40|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|1
1744117370000|2025-04-08 13:02:50|27.28|27.12|27.28|27.12|27.31|27.15|27.28|27.12|1
1744117380000|2025-04-08 13:03:00|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1744117390000|2025-04-08 13:03:10|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1744117400000|2025-04-08 13:03:20|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|0
1744117410000|2025-04-08 13:03:30|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|0
1744117420000|2025-04-08 13:03:40|27.31|27.15|27.31|27.15|27.31|27.15|27.28|27.12|3
1744117430000|2025-04-08 13:03:50|27.3|27.14|27.31|27.15|27.31|27.15|27.26|27.1|2
1744117440000|2025-04-08 13:04:00|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|4
1744117480000|2025-04-08 13:04:40|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|6
1744117490000|2025-04-08 13:04:50|27.28|27.12|27.29|27.13|27.31|27.15|27.28|27.12|2
1744117500000|2025-04-08 13:05:00|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|0
1744117510000|2025-04-08 13:05:10|||||||||1
1744117520000|2025-04-08 13:05:20|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|1
1744117540000|2025-04-08 13:05:40|||||||||1
1744117550000|2025-04-08 13:05:50|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|9
1744117560000|2025-04-08 13:06:00|27.27|27.11|27.31|27.15|27.31|27.15|27.27|27.11|1
1744117580000|2025-04-08 13:06:20|||||||||2
1744117590000|2025-04-08 13:06:30|||||||||29
1744117600000|2025-04-08 13:06:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|27
1744117630000|2025-04-08 13:07:10|27.27|27.11|27.31|27.15|27.31|27.15|27.27|27.11|65
1744117640000|2025-04-08 13:07:20|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|2
1744117670000|2025-04-08 13:07:50|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|6
1744117680000|2025-04-08 13:08:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|6
1744117690000|2025-04-08 13:08:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|5
1744117700000|2025-04-08 13:08:20|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|5
1744117710000|2025-04-08 13:08:30|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|0
1744117720000|2025-04-08 13:08:40|27.32|27.16|27.36|27.2|27.36|27.2|27.32|27.16|5
1744117730000|2025-04-08 13:08:50|27.35|27.19|27.2|27.04|27.36|27.2|27.2|27.04|74
1744117740000|2025-04-08 13:09:00|27.19|27.03|27.27|27.11|27.3|27.14|27.12|26.96|81
1744117750000|2025-04-08 13:09:10|27.25|27.09|27.29|27.13|27.3|27.14|27.19|27.03|26
1744117760000|2025-04-08 13:09:20|27.25|27.09|27.2|27.04|27.25|27.09|27.19|27.03|19
1744117770000|2025-04-08 13:09:30|27.22|27.06|27.12|26.96|27.25|27.09|27.12|26.96|42
1744117780000|2025-04-08 13:09:40|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|9
1744117790000|2025-04-08 13:09:50|27.18|27.02|27.17|27.01|27.18|27.02|27.1|26.94|57
1744117800000|2025-04-08 13:10:00|27.15|26.99|27.17|27.01|27.19|27.03|27.15|26.99|2
1744117810000|2025-04-08 13:10:10|27.16|27|27.12|26.96|27.17|27.01|27.11|26.95|8
1744117820000|2025-04-08 13:10:20|27.11|26.95|27.17|27.01|27.2|27.04|27.11|26.95|12
1744117830000|2025-04-08 13:10:30|27.18|27.02|27.17|27.01|27.23|27.07|27.17|27.01|5
1744117840000|2025-04-08 13:10:40|27.18|27.02|27.12|26.96|27.18|27.02|27.12|26.96|8
1744117850000|2025-04-08 13:10:50|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|8
1744117860000|2025-04-08 13:11:00|27.11|26.95|27.07|26.91|27.12|26.96|27.07|26.91|7
1744117870000|2025-04-08 13:11:10|27.02|26.86|27.02|26.86|27.04|26.88|27.01|26.85|35
1744117880000|2025-04-08 13:11:20|27.01|26.85|27.04|26.88|27.04|26.88|27.01|26.85|6
1744117890000|2025-04-08 13:11:30|27.01|26.85|27.02|26.86|27.04|26.88|27.01|26.85|8
1744117900000|2025-04-08 13:11:40|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|10
1744117910000|2025-04-08 13:11:50|||||||||6
1744117920000|2025-04-08 13:12:00|27.01|26.85|27.07|26.91|27.07|26.91|27.01|26.85|16
1744117930000|2025-04-08 13:12:10|27.08|26.92|27.1|26.94|27.12|26.96|27.07|26.91|9
1744117940000|2025-04-08 13:12:20|27.08|26.92|27.07|26.91|27.1|26.94|27.07|26.91|2
1744117950000|2025-04-08 13:12:30|27.06|26.9|27.01|26.85|27.07|26.91|27.01|26.85|11
1744117960000|2025-04-08 13:12:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|9
1744117970000|2025-04-08 13:12:50|26.96|26.8|26.97|26.81|26.97|26.81|26.92|26.76|18
1744117980000|2025-04-08 13:13:00|26.99|26.83|27.03|26.87|27.03|26.87|26.97|26.81|10
1744117990000|2025-04-08 13:13:10|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|1
1744118000000|2025-04-08 13:13:20|27.03|26.87|27.03|26.87|27.05|26.89|27.02|26.86|26
1744118010000|2025-04-08 13:13:30|27.05|26.89|27.03|26.87|27.07|26.91|27.03|26.87|1
1744118020000|2025-04-08 13:13:40|27.02|26.86|27.02|26.86|27.03|26.87|27|26.84|4
1744118030000|2025-04-08 13:13:50|26.97|26.81|26.97|26.81|27.02|26.86|26.97|26.81|2
1744118040000|2025-04-08 13:14:00|||||||||6
1744118050000|2025-04-08 13:14:10|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|4
1744118060000|2025-04-08 13:14:20|27|26.84|26.92|26.76|27|26.84|26.92|26.76|3
1744118070000|2025-04-08 13:14:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|20
1744118080000|2025-04-08 13:14:40|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|10
1744118090000|2025-04-08 13:14:50|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|5
1744118100000|2025-04-08 13:15:00|26.9|26.74|26.91|26.75|26.91|26.75|26.88|26.72|7
1744118110000|2025-04-08 13:15:10|26.96|26.8|26.99|26.83|27.01|26.85|26.96|26.8|25
1744118120000|2025-04-08 13:15:20|26.97|26.81|26.97|26.81|27.01|26.85|26.96|26.8|10
1744118130000|2025-04-08 13:15:30|26.96|26.8|26.96|26.8|27.01|26.85|26.96|26.8|8
1744118140000|2025-04-08 13:15:40|26.97|26.81|26.94|26.78|26.97|26.81|26.92|26.76|2
1744118150000|2025-04-08 13:15:50|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|4
1744118160000|2025-04-08 13:16:00|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|7
1744118170000|2025-04-08 13:16:10|||||||||3
1744118180000|2025-04-08 13:16:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744118190000|2025-04-08 13:16:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744118200000|2025-04-08 13:16:40|26.86|26.7|26.96|26.8|26.96|26.8|26.85|26.69|136
1744118210000|2025-04-08 13:16:50|26.94|26.78|26.91|26.75|26.94|26.78|26.86|26.7|18
1744118220000|2025-04-08 13:17:00|26.89|26.73|26.87|26.71|26.89|26.73|26.84|26.68|40
1744118230000|2025-04-08 13:17:10|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|44
1744118240000|2025-04-08 13:17:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1744118250000|2025-04-08 13:17:30|26.87|26.71|26.86|26.7|26.87|26.71|26.84|26.68|6
1744118260000|2025-04-08 13:17:40|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|34
1744118270000|2025-04-08 13:17:50|26.89|26.73|26.91|26.75|26.92|26.76|26.89|26.73|43
1744118280000|2025-04-08 13:18:00|26.92|26.76|26.91|26.75|26.92|26.76|26.89|26.73|35
1744118290000|2025-04-08 13:18:10|26.92|26.76|26.86|26.7|26.92|26.76|26.86|26.7|4
1744118300000|2025-04-08 13:18:20|26.85|26.69|26.81|26.65|26.86|26.7|26.81|26.65|11
1744118310000|2025-04-08 13:18:30|||||||||1
1744118320000|2025-04-08 13:18:40|26.8|26.64|26.86|26.7|26.86|26.7|26.8|26.64|65
1744118330000|2025-04-08 13:18:50|26.84|26.68|26.81|26.65|26.86|26.7|26.81|26.65|2
1744118340000|2025-04-08 13:19:00|26.82|26.66|26.87|26.71|26.88|26.72|26.82|26.66|18
1744118350000|2025-04-08 13:19:10|26.82|26.66|26.82|26.66|26.82|26.66|26.81|26.65|11
1744118360000|2025-04-08 13:19:20|26.84|26.68|26.87|26.71|26.87|26.71|26.83|26.67|55
1744118380000|2025-04-08 13:19:40|26.9|26.74|26.9|26.74|26.9|26.74|26.88|26.72|13
1744118390000|2025-04-08 13:19:50|26.88|26.72|26.87|26.71|26.9|26.74|26.87|26.71|7
1744118400000|2025-04-08 13:20:00|||||||||1
1744118410000|2025-04-08 13:20:10|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|4
1744118430000|2025-04-08 13:20:30|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|14
1744118440000|2025-04-08 13:20:40|26.84|26.68|26.82|26.66|26.86|26.7|26.81|26.65|18
1744118450000|2025-04-08 13:20:50|26.81|26.65|26.77|26.61|26.81|26.65|26.77|26.61|14
1744118460000|2025-04-08 13:21:00|26.81|26.65|26.86|26.7|26.88|26.72|26.81|26.65|10
1744118470000|2025-04-08 13:21:10|26.89|26.73|26.81|26.65|26.89|26.73|26.8|26.64|42
1744118480000|2025-04-08 13:21:20|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|3
1744118490000|2025-04-08 13:21:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1744118500000|2025-04-08 13:21:40|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|19
1744118510000|2025-04-08 13:21:50|26.75|26.59|26.75|26.59|26.76|26.6|26.75|26.59|6
1744118520000|2025-04-08 13:22:00|26.74|26.58|26.72|26.56|26.74|26.58|26.7|26.54|18
1744118530000|2025-04-08 13:22:10|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|3
1744118540000|2025-04-08 13:22:20|26.72|26.56|26.72|26.56|26.74|26.58|26.7|26.54|12
1744118550000|2025-04-08 13:22:30|26.74|26.58|26.75|26.59|26.75|26.59|26.72|26.56|8
1744118560000|2025-04-08 13:22:40|26.76|26.6|26.75|26.59|26.76|26.6|26.75|26.59|7
1744118570000|2025-04-08 13:22:50|||||||||1
1744118580000|2025-04-08 13:23:00|26.73|26.57|26.71|26.55|26.73|26.57|26.71|26.55|3
1744118600000|2025-04-08 13:23:20|||||||||1
1744118610000|2025-04-08 13:23:30|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|3
1744118620000|2025-04-08 13:23:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|5
1744118630000|2025-04-08 13:23:50|26.77|26.61|26.81|26.65|26.81|26.65|26.77|26.61|14
1744118640000|2025-04-08 13:24:00|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|7
1744118650000|2025-04-08 13:24:10|26.82|26.66|26.82|26.66|26.86|26.7|26.82|26.66|18
1744118660000|2025-04-08 13:24:20|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|10
1744118670000|2025-04-08 13:24:30|26.91|26.75|26.86|26.7|26.91|26.75|26.86|26.7|21
1744118680000|2025-04-08 13:24:40|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|4
1744118690000|2025-04-08 13:24:50|26.86|26.7|26.84|26.68|26.86|26.7|26.82|26.66|7
1744118700000|2025-04-08 13:25:00|26.86|26.7|26.76|26.6|26.86|26.7|26.76|26.6|25
1744118710000|2025-04-08 13:25:10|26.77|26.61|26.81|26.65|26.81|26.65|26.77|26.61|6
1744118720000|2025-04-08 13:25:20|26.76|26.6|26.78|26.62|26.81|26.65|26.7|26.54|17
1744118730000|2025-04-08 13:25:30|26.81|26.65|26.79|26.63|26.81|26.65|26.72|26.56|12
1744118740000|2025-04-08 13:25:40|26.77|26.61|26.76|26.6|26.79|26.63|26.76|26.6|12
1744118750000|2025-04-08 13:25:50|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|5
1744118760000|2025-04-08 13:26:00|26.74|26.58|26.71|26.55|26.76|26.6|26.71|26.55|16
1744118770000|2025-04-08 13:26:10|26.7|26.54|26.7|26.54|26.71|26.55|26.68|26.52|26
1744118780000|2025-04-08 13:26:20|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|2
1744118790000|2025-04-08 13:26:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|27
1744118800000|2025-04-08 13:26:40|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|4
1744118810000|2025-04-08 13:26:50|26.71|26.55|26.71|26.55|26.77|26.61|26.71|26.55|35
1744118820000|2025-04-08 13:27:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|9
1744118830000|2025-04-08 13:27:10|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|54
1744118840000|2025-04-08 13:27:20|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|4
1744118850000|2025-04-08 13:27:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1744118870000|2025-04-08 13:27:50|||||||||8
1744118880000|2025-04-08 13:28:00|26.76|26.6|26.72|26.56|26.77|26.61|26.72|26.56|10
1744118890000|2025-04-08 13:28:10|26.74|26.58|26.72|26.56|26.76|26.6|26.72|26.56|2
1744118900000|2025-04-08 13:28:20|26.71|26.55|26.66|26.5|26.71|26.55|26.66|26.5|29
1744118910000|2025-04-08 13:28:30|||||||||9
1744118920000|2025-04-08 13:28:40|26.64|26.48|26.66|26.5|26.66|26.5|26.64|26.48|18
1744118930000|2025-04-08 13:28:50|26.64|26.48|26.61|26.45|26.66|26.5|26.61|26.45|12
1744118940000|2025-04-08 13:29:00|26.59|26.43|26.56|26.4|26.61|26.45|26.51|26.35|39
1744118950000|2025-04-08 13:29:10|26.58|26.42|26.59|26.43|26.61|26.45|26.57|26.41|5
1744118960000|2025-04-08 13:29:20|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|10
1744118970000|2025-04-08 13:29:30|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|22
1744118980000|2025-04-08 13:29:40|26.61|26.45|26.59|26.43|26.62|26.46|26.57|26.41|10
1744118990000|2025-04-08 13:29:50|26.57|26.41|26.56|26.4|26.59|26.43|26.56|26.4|12
1744119000000|2025-04-08 13:30:00|26.57|26.41|26.66|26.5|26.71|26.55|26.56|26.4|149
1744119010000|2025-04-08 13:30:10|26.67|26.51|26.71|26.55|26.71|26.55|26.61|26.45|80
1744119020000|2025-04-08 13:30:20|26.69|26.53|26.61|26.45|26.69|26.53|26.61|26.45|86
1744119030000|2025-04-08 13:30:30|26.6|26.44|26.62|26.46|26.66|26.5|26.6|26.44|68
1744119040000|2025-04-08 13:30:40|26.61|26.45|26.71|26.55|26.72|26.56|26.61|26.45|44
1744119050000|2025-04-08 13:30:50|26.66|26.5|26.69|26.53|26.71|26.55|26.64|26.48|19
1744119060000|2025-04-08 13:31:00|26.71|26.55|26.77|26.61|26.77|26.61|26.67|26.51|121
1744119070000|2025-04-08 13:31:10|26.79|26.63|26.77|26.61|26.83|26.67|26.77|26.61|75
1744119080000|2025-04-08 13:31:20|26.79|26.63|26.85|26.69|26.85|26.69|26.77|26.61|105
1744119090000|2025-04-08 13:31:30|26.83|26.67|26.83|26.67|26.85|26.69|26.78|26.62|36
1744119100000|2025-04-08 13:31:40|26.85|26.69|26.77|26.61|26.85|26.69|26.74|26.58|57
1744119110000|2025-04-08 13:31:50|26.82|26.66|26.88|26.72|26.9|26.74|26.82|26.66|75
1744119120000|2025-04-08 13:32:00|26.87|26.71|26.82|26.66|26.88|26.72|26.8|26.64|77
1744119130000|2025-04-08 13:32:10|26.77|26.61|26.74|26.58|26.77|26.61|26.67|26.51|153
1744119140000|2025-04-08 13:32:20|26.76|26.6|26.77|26.61|26.78|26.62|26.74|26.58|20
1744119150000|2025-04-08 13:32:30|26.72|26.56|26.8|26.64|26.81|26.65|26.69|26.53|69
1744119160000|2025-04-08 13:32:40|26.81|26.65|26.76|26.6|26.81|26.65|26.7|26.54|24
1744119170000|2025-04-08 13:32:50|26.78|26.62|26.76|26.6|26.8|26.64|26.76|26.6|44
1744119180000|2025-04-08 13:33:00|26.78|26.62|26.76|26.6|26.81|26.65|26.72|26.56|61
1744119190000|2025-04-08 13:33:10|26.75|26.59|26.7|26.54|26.76|26.6|26.7|26.54|41
1744119200000|2025-04-08 13:33:20|26.66|26.5|26.6|26.44|26.7|26.54|26.57|26.41|86
1744119210000|2025-04-08 13:33:30|26.59|26.43|26.55|26.39|26.59|26.43|26.54|26.38|111
1744119220000|2025-04-08 13:33:40|26.57|26.41|26.67|26.51|26.67|26.51|26.55|26.39|39
1744119230000|2025-04-08 13:33:50|26.66|26.5|26.57|26.41|26.66|26.5|26.56|26.4|123
1744119240000|2025-04-08 13:34:00|26.58|26.42|26.62|26.46|26.72|26.56|26.57|26.41|40
1744119250000|2025-04-08 13:34:10|26.61|26.45|26.56|26.4|26.62|26.46|26.51|26.35|69
1744119260000|2025-04-08 13:34:20|26.51|26.35|26.61|26.45|26.61|26.45|26.51|26.35|41
1744119270000|2025-04-08 13:34:30|26.6|26.44|26.61|26.45|26.61|26.45|26.56|26.4|42
1744119280000|2025-04-08 13:34:40|26.63|26.47|26.66|26.5|26.66|26.5|26.61|26.45|14
1744119290000|2025-04-08 13:34:50|26.67|26.51|26.62|26.46|26.69|26.53|26.61|26.45|19
1744119300000|2025-04-08 13:35:00|26.61|26.45|26.6|26.44|26.67|26.51|26.6|26.44|124
1744119310000|2025-04-08 13:35:10|26.61|26.45|26.61|26.45|26.66|26.5|26.6|26.44|77
1744119320000|2025-04-08 13:35:20|26.63|26.47|26.66|26.5|26.66|26.5|26.6|26.44|35
1744119330000|2025-04-08 13:35:30|26.65|26.49|26.71|26.55|26.71|26.55|26.65|26.49|79
1744119340000|2025-04-08 13:35:40|26.7|26.54|26.72|26.56|26.76|26.6|26.66|26.5|39
1744119350000|2025-04-08 13:35:50|26.71|26.55|26.77|26.61|26.77|26.61|26.67|26.51|39
1744119360000|2025-04-08 13:36:00|26.76|26.6|26.77|26.61|26.82|26.66|26.73|26.57|103
1744119370000|2025-04-08 13:36:10|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|78
1744119380000|2025-04-08 13:36:20|26.81|26.65|26.88|26.72|26.89|26.73|26.79|26.63|51
1744119390000|2025-04-08 13:36:30|26.89|26.73|26.89|26.73|26.89|26.73|26.78|26.62|86
1744119400000|2025-04-08 13:36:40|26.88|26.72|26.94|26.78|26.94|26.78|26.84|26.68|28
1744119410000|2025-04-08 13:36:50|26.91|26.75|26.88|26.72|26.95|26.79|26.88|26.72|68
1744119420000|2025-04-08 13:37:00|26.87|26.71|26.86|26.7|26.93|26.77|26.83|26.67|67
1744119430000|2025-04-08 13:37:10|26.88|26.72|26.94|26.78|26.94|26.78|26.88|26.72|20
1744119440000|2025-04-08 13:37:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|48
1744119450000|2025-04-08 13:37:30|26.99|26.83|27|26.84|27|26.84|26.94|26.78|60
1744119460000|2025-04-08 13:37:40|26.95|26.79|26.99|26.83|27|26.84|26.95|26.79|55
1744119470000|2025-04-08 13:37:50|26.97|26.81|26.97|26.81|26.97|26.81|26.89|26.73|25
1744119480000|2025-04-08 13:38:00|26.95|26.79|26.89|26.73|27|26.84|26.87|26.71|98
1744119490000|2025-04-08 13:38:10|26.94|26.78|27|26.84|27|26.84|26.92|26.76|48
1744119500000|2025-04-08 13:38:20|26.97|26.81|26.94|26.78|27|26.84|26.94|26.78|19
1744119510000|2025-04-08 13:38:30|26.95|26.79|26.94|26.78|27|26.84|26.94|26.78|90
1744119520000|2025-04-08 13:38:40|26.95|26.79|26.94|26.78|27|26.84|26.94|26.78|97
1744119530000|2025-04-08 13:38:50|26.95|26.79|26.99|26.83|27|26.84|26.94|26.78|36
1744119540000|2025-04-08 13:39:00|26.97|26.81|26.94|26.78|27|26.84|26.94|26.78|51
1744119550000|2025-04-08 13:39:10|26.91|26.75|26.9|26.74|26.91|26.75|26.88|26.72|11
1744119560000|2025-04-08 13:39:20|26.94|26.78|26.88|26.72|26.95|26.79|26.86|26.7|108
1744119570000|2025-04-08 13:39:30|26.86|26.7|26.84|26.68|26.89|26.73|26.84|26.68|12
1744119580000|2025-04-08 13:39:40|26.83|26.67|26.67|26.51|26.84|26.68|26.67|26.51|98
1744119590000|2025-04-08 13:39:50|26.66|26.5|26.72|26.56|26.72|26.56|26.66|26.5|49
1744119600000|2025-04-08 13:40:00|26.71|26.55|26.82|26.66|26.82|26.66|26.71|26.55|41
1744119610000|2025-04-08 13:40:10|26.79|26.63|26.82|26.66|26.88|26.72|26.77|26.61|18
1744119620000|2025-04-08 13:40:20|26.83|26.67|26.82|26.66|26.83|26.67|26.75|26.59|54
1744119630000|2025-04-08 13:40:30|26.77|26.61|26.88|26.72|26.93|26.77|26.77|26.61|15
1744119640000|2025-04-08 13:40:40|26.83|26.67|26.69|26.53|26.83|26.67|26.69|26.53|33
1744119650000|2025-04-08 13:40:50|26.67|26.51|26.82|26.66|26.82|26.66|26.62|26.46|116
1744119660000|2025-04-08 13:41:00|26.79|26.63|26.83|26.67|26.83|26.67|26.79|26.63|33
1744119670000|2025-04-08 13:41:10|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|57
1744119680000|2025-04-08 13:41:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|20
1744119690000|2025-04-08 13:41:30|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|15
1744119700000|2025-04-08 13:41:40|26.89|26.73|26.93|26.77|26.94|26.78|26.88|26.72|27
1744119710000|2025-04-08 13:41:50|26.91|26.75|26.93|26.77|26.93|26.77|26.88|26.72|52
1744119720000|2025-04-08 13:42:00|26.91|26.75|26.87|26.71|26.91|26.75|26.82|26.66|49
1744119730000|2025-04-08 13:42:10|26.85|26.69|26.77|26.61|26.87|26.71|26.75|26.59|38
1744119740000|2025-04-08 13:42:20|26.78|26.62|26.77|26.61|26.82|26.66|26.72|26.56|54
1744119750000|2025-04-08 13:42:30|26.79|26.63|26.71|26.55|26.82|26.66|26.69|26.53|70
1744119760000|2025-04-08 13:42:40|26.72|26.56|26.71|26.55|26.77|26.61|26.66|26.5|48
1744119770000|2025-04-08 13:42:50|26.69|26.53|26.61|26.45|26.72|26.56|26.61|26.45|28
1744119780000|2025-04-08 13:43:00|26.63|26.47|26.66|26.5|26.71|26.55|26.61|26.45|20
1744119790000|2025-04-08 13:43:10|26.67|26.51|26.66|26.5|26.72|26.56|26.66|26.5|26
1744119800000|2025-04-08 13:43:20|26.61|26.45|26.65|26.49|26.66|26.5|26.61|26.45|24
1744119810000|2025-04-08 13:43:30|26.63|26.47|26.56|26.4|26.65|26.49|26.56|26.4|29
1744119820000|2025-04-08 13:43:40|26.58|26.42|26.51|26.35|26.58|26.42|26.51|26.35|23
1744119830000|2025-04-08 13:43:50|26.56|26.4|26.6|26.44|26.61|26.45|26.55|26.39|49
1744119840000|2025-04-08 13:44:00|26.58|26.42|26.54|26.38|26.6|26.44|26.5|26.34|40
1744119850000|2025-04-08 13:44:10|26.55|26.39|26.6|26.44|26.6|26.44|26.5|26.34|105
1744119860000|2025-04-08 13:44:20|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|12
1744119870000|2025-04-08 13:44:30|26.56|26.4|26.66|26.5|26.67|26.51|26.55|26.39|61
1744119880000|2025-04-08 13:44:40|26.67|26.51|26.66|26.5|26.72|26.56|26.66|26.5|78
1744119890000|2025-04-08 13:44:50|26.67|26.51|26.65|26.49|26.67|26.51|26.6|26.44|76
1744119900000|2025-04-08 13:45:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|99
1744119910000|2025-04-08 13:45:10|26.59|26.43|26.6|26.44|26.61|26.45|26.57|26.41|27
1744119920000|2025-04-08 13:45:20|26.61|26.45|26.55|26.39|26.63|26.47|26.55|26.39|18
1744119930000|2025-04-08 13:45:30|26.56|26.4|26.6|26.44|26.6|26.44|26.55|26.39|12
1744119940000|2025-04-08 13:45:40|26.61|26.45|26.55|26.39|26.61|26.45|26.54|26.38|56
1744119950000|2025-04-08 13:45:50|26.54|26.38|26.54|26.38|26.55|26.39|26.52|26.36|43
1744119960000|2025-04-08 13:46:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|52
1744119970000|2025-04-08 13:46:10|26.47|26.31|26.47|26.31|26.49|26.33|26.44|26.28|115
1744119980000|2025-04-08 13:46:20|26.44|26.28|26.39|26.23|26.47|26.31|26.39|26.23|28
1744119990000|2025-04-08 13:46:30|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|41
1744120000000|2025-04-08 13:46:40|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|35
1744120010000|2025-04-08 13:46:50|26.45|26.29|26.49|26.33|26.49|26.33|26.44|26.28|56
1744120020000|2025-04-08 13:47:00|26.5|26.34|26.52|26.36|26.55|26.39|26.5|26.34|63
1744120030000|2025-04-08 13:47:10|26.5|26.34|26.54|26.38|26.55|26.39|26.5|26.34|18
1744120040000|2025-04-08 13:47:20|26.55|26.39|26.65|26.49|26.65|26.49|26.5|26.34|31
1744120050000|2025-04-08 13:47:30|26.6|26.44|26.64|26.48|26.65|26.49|26.6|26.44|18
1744120060000|2025-04-08 13:47:40|26.6|26.44|26.6|26.44|26.62|26.46|26.59|26.43|24
1744120070000|2025-04-08 13:47:50|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|38
1744120080000|2025-04-08 13:48:00|26.62|26.46|26.64|26.48|26.69|26.53|26.62|26.46|34
1744120090000|2025-04-08 13:48:10|26.69|26.53|26.74|26.58|26.74|26.58|26.67|26.51|83
1744120100000|2025-04-08 13:48:20|26.72|26.56|26.74|26.58|26.75|26.59|26.68|26.52|62
1744120110000|2025-04-08 13:48:30|26.72|26.56|26.85|26.69|26.85|26.69|26.71|26.55|53
1744120120000|2025-04-08 13:48:40|26.84|26.68|26.9|26.74|26.9|26.74|26.8|26.64|115
1744120130000|2025-04-08 13:48:50|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|49
1744120140000|2025-04-08 13:49:00|27.01|26.85|26.98|26.82|27.07|26.91|26.96|26.8|146
1744120150000|2025-04-08 13:49:10|26.96|26.8|26.9|26.74|26.98|26.82|26.9|26.74|21
1744120160000|2025-04-08 13:49:20|26.85|26.69|26.93|26.77|26.95|26.79|26.85|26.69|32
1744120170000|2025-04-08 13:49:30|26.95|26.79|26.95|26.79|27.06|26.9|26.95|26.79|77
1744120180000|2025-04-08 13:49:40|26.93|26.77|26.9|26.74|26.96|26.8|26.9|26.74|21
1744120190000|2025-04-08 13:49:50|26.95|26.79|27.01|26.85|27.01|26.85|26.95|26.79|108
1744120200000|2025-04-08 13:50:00|27|26.84|26.95|26.79|27.01|26.85|26.94|26.78|190
1744120210000|2025-04-08 13:50:10|26.96|26.8|27.01|26.85|27.03|26.87|26.95|26.79|33
1744120220000|2025-04-08 13:50:20|27.03|26.87|27.06|26.9|27.08|26.92|26.96|26.8|70
1744120230000|2025-04-08 13:50:30|27.09|26.93|27.11|26.95|27.12|26.96|27.07|26.91|79
1744120240000|2025-04-08 13:50:40|27.09|26.93|27.12|26.96|27.12|26.96|27.01|26.85|48
1744120250000|2025-04-08 13:50:50|27.11|26.95|27.15|26.99|27.18|27.02|27.11|26.95|28
1744120260000|2025-04-08 13:51:00|27.13|26.97|27.09|26.93|27.18|27.02|27.07|26.91|64
1744120270000|2025-04-08 13:51:10|27.07|26.91|27.15|26.99|27.18|27.02|27.07|26.91|26
1744120280000|2025-04-08 13:51:20|27.13|26.97|27.02|26.86|27.18|27.02|27.02|26.86|107
1744120290000|2025-04-08 13:51:30|27.03|26.87|27.03|26.87|27.08|26.92|27.02|26.86|70
1744120300000|2025-04-08 13:51:40|27.02|26.86|26.97|26.81|27.03|26.87|26.97|26.81|28
1744120310000|2025-04-08 13:51:50|26.96|26.8|27|26.84|27|26.84|26.92|26.76|56
1744120320000|2025-04-08 13:52:00|26.97|26.81|26.8|26.64|26.97|26.81|26.8|26.64|38
1744120330000|2025-04-08 13:52:10|26.83|26.67|26.8|26.64|26.85|26.69|26.75|26.59|24
1744120340000|2025-04-08 13:52:20|26.85|26.69|26.85|26.69|26.86|26.7|26.83|26.67|31
1744120350000|2025-04-08 13:52:30|26.83|26.67|26.77|26.61|26.83|26.67|26.75|26.59|11
1744120360000|2025-04-08 13:52:40|26.79|26.63|26.85|26.69|26.85|26.69|26.77|26.61|21
1744120370000|2025-04-08 13:52:50|26.82|26.66|26.75|26.59|26.85|26.69|26.75|26.59|48
1744120380000|2025-04-08 13:53:00|26.73|26.57|26.64|26.48|26.73|26.57|26.59|26.43|73
1744120390000|2025-04-08 13:53:10|26.65|26.49|26.74|26.58|26.75|26.59|26.65|26.49|41
1744120400000|2025-04-08 13:53:20|26.65|26.49|26.75|26.59|26.75|26.59|26.64|26.48|117
1744120410000|2025-04-08 13:53:30|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|19
1744120420000|2025-04-08 13:53:40|26.8|26.64|26.69|26.53|26.81|26.65|26.69|26.53|30
1744120430000|2025-04-08 13:53:50|26.7|26.54|26.75|26.59|26.75|26.59|26.69|26.53|22
1744120440000|2025-04-08 13:54:00|26.79|26.63|26.8|26.64|26.85|26.69|26.79|26.63|82
1744120450000|2025-04-08 13:54:10|26.79|26.63|26.8|26.64|26.85|26.69|26.79|26.63|24
1744120460000|2025-04-08 13:54:20|26.81|26.65|26.87|26.71|26.87|26.71|26.81|26.65|59
1744120470000|2025-04-08 13:54:30|26.86|26.7|26.89|26.73|26.92|26.76|26.86|26.7|32
1744120480000|2025-04-08 13:54:40|26.91|26.75|26.83|26.67|26.92|26.76|26.81|26.65|30
1744120490000|2025-04-08 13:54:50|26.86|26.7|26.85|26.69|26.91|26.75|26.85|26.69|24
1744120500000|2025-04-08 13:55:00|26.86|26.7|26.97|26.81|26.97|26.81|26.85|26.69|73
1744120510000|2025-04-08 13:55:10|26.96|26.8|26.81|26.65|26.97|26.81|26.81|26.65|37
1744120520000|2025-04-08 13:55:20|26.83|26.67|26.8|26.64|26.83|26.67|26.76|26.6|28
1744120530000|2025-04-08 13:55:30|26.81|26.65|26.83|26.67|26.86|26.7|26.8|26.64|16
1744120540000|2025-04-08 13:55:40|26.81|26.65|26.85|26.69|26.85|26.69|26.75|26.59|26
1744120550000|2025-04-08 13:55:50|26.84|26.68|26.8|26.64|26.85|26.69|26.8|26.64|24
1744120560000|2025-04-08 13:56:00|26.79|26.63|26.75|26.59|26.8|26.64|26.74|26.58|18
1744120570000|2025-04-08 13:56:10|26.74|26.58|26.8|26.64|26.85|26.69|26.74|26.58|39
1744120580000|2025-04-08 13:56:20|26.82|26.66|26.74|26.58|26.82|26.66|26.74|26.58|28
1744120590000|2025-04-08 13:56:30|26.75|26.59|26.74|26.58|26.75|26.59|26.69|26.53|21
1744120600000|2025-04-08 13:56:40|26.75|26.59|26.75|26.59|26.75|26.59|26.74|26.58|24
1744120610000|2025-04-08 13:56:50|26.74|26.58|26.74|26.58|26.74|26.58|26.69|26.53|39
1744120620000|2025-04-08 13:57:00|26.75|26.59|26.75|26.59|26.81|26.65|26.75|26.59|27
1744120630000|2025-04-08 13:57:10|26.8|26.64|26.75|26.59|26.8|26.64|26.74|26.58|31
1744120640000|2025-04-08 13:57:20|26.74|26.58|26.79|26.63|26.8|26.64|26.74|26.58|30
1744120650000|2025-04-08 13:57:30|26.77|26.61|26.74|26.58|26.79|26.63|26.72|26.56|21
1744120660000|2025-04-08 13:57:40|26.72|26.56|26.74|26.58|26.74|26.58|26.69|26.53|28
1744120670000|2025-04-08 13:57:50|26.71|26.55|26.63|26.47|26.74|26.58|26.63|26.47|83
1744120680000|2025-04-08 13:58:00|26.64|26.48|26.68|26.52|26.68|26.52|26.63|26.47|82
1744120690000|2025-04-08 13:58:10|26.63|26.47|26.63|26.47|26.66|26.5|26.59|26.43|28
1744120700000|2025-04-08 13:58:20|26.64|26.48|26.59|26.43|26.64|26.48|26.58|26.42|21
1744120710000|2025-04-08 13:58:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|26
1744120720000|2025-04-08 13:58:40|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|186
1744120730000|2025-04-08 13:58:50|26.48|26.32|26.48|26.32|26.53|26.37|26.46|26.3|138
1744120740000|2025-04-08 13:59:00|26.47|26.31|26.46|26.3|26.54|26.38|26.46|26.3|22
1744120750000|2025-04-08 13:59:10|26.47|26.31|26.53|26.37|26.54|26.38|26.45|26.29|65
1744120760000|2025-04-08 13:59:20|26.52|26.36|26.56|26.4|26.58|26.42|26.51|26.35|14
1744120770000|2025-04-08 13:59:30|26.54|26.38|26.61|26.45|26.61|26.45|26.51|26.35|57
1744120780000|2025-04-08 13:59:40|26.63|26.47|26.62|26.46|26.66|26.5|26.61|26.45|28
1744120790000|2025-04-08 13:59:50|26.61|26.45|26.64|26.48|26.64|26.48|26.58|26.42|7
1744120800000|2025-04-08 14:00:00|26.66|26.5|26.73|26.57|26.74|26.58|26.51|26.35|86
1744120810000|2025-04-08 14:00:10|26.72|26.56|26.73|26.57|26.78|26.62|26.68|26.52|86
1744120820000|2025-04-08 14:00:20|26.68|26.52|26.73|26.57|26.73|26.57|26.66|26.5|73
1744120830000|2025-04-08 14:00:30|26.78|26.62|26.66|26.5|26.78|26.62|26.66|26.5|35
1744120840000|2025-04-08 14:00:40|26.68|26.52|26.66|26.5|26.73|26.57|26.66|26.5|35
1744120850000|2025-04-08 14:00:50|26.65|26.49|26.71|26.55|26.71|26.55|26.61|26.45|56
1744120860000|2025-04-08 14:01:00|26.69|26.53|26.76|26.6|26.77|26.61|26.66|26.5|78
1744120870000|2025-04-08 14:01:10|26.81|26.65|26.82|26.66|26.82|26.66|26.76|26.6|22
1744120880000|2025-04-08 14:01:20|26.81|26.65|26.84|26.68|26.86|26.7|26.81|26.65|45
1744120890000|2025-04-08 14:01:30|26.82|26.66|26.81|26.65|26.86|26.7|26.81|26.65|33
1744120900000|2025-04-08 14:01:40|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|27
1744120910000|2025-04-08 14:01:50|26.81|26.65|26.81|26.65|26.81|26.65|26.76|26.6|20
1744120920000|2025-04-08 14:02:00|26.83|26.67|26.83|26.67|26.86|26.7|26.81|26.65|36
1744120930000|2025-04-08 14:02:10|26.81|26.65|26.86|26.7|26.91|26.75|26.81|26.65|30
1744120940000|2025-04-08 14:02:20|26.83|26.67|26.76|26.6|26.86|26.7|26.76|26.6|27
1744120950000|2025-04-08 14:02:30|26.78|26.62|26.73|26.57|26.8|26.64|26.73|26.57|20
1744120960000|2025-04-08 14:02:40|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|24
1744120970000|2025-04-08 14:02:50|26.69|26.53|26.67|26.51|26.7|26.54|26.65|26.49|27
1744120980000|2025-04-08 14:03:00|26.69|26.53|26.7|26.54|26.75|26.59|26.65|26.49|67
1744120990000|2025-04-08 14:03:10|26.71|26.55|26.65|26.49|26.73|26.57|26.65|26.49|23
1744121000000|2025-04-08 14:03:20|26.69|26.53|26.65|26.49|26.69|26.53|26.6|26.44|35
1744121010000|2025-04-08 14:03:30|26.64|26.48|26.6|26.44|26.64|26.48|26.6|26.44|26
1744121020000|2025-04-08 14:03:40|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|65
1744121030000|2025-04-08 14:03:50|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|54
1744121040000|2025-04-08 14:04:00|26.5|26.34|26.53|26.37|26.59|26.43|26.5|26.34|131
1744121050000|2025-04-08 14:04:10|26.54|26.38|26.56|26.4|26.57|26.41|26.53|26.37|29
1744121060000|2025-04-08 14:04:20|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|8
1744121070000|2025-04-08 14:04:30|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|18
1744121080000|2025-04-08 14:04:40|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|25
1744121090000|2025-04-08 14:04:50|26.61|26.45|26.64|26.48|26.64|26.48|26.59|26.43|28
1744121100000|2025-04-08 14:05:00|26.62|26.46|26.59|26.43|26.69|26.53|26.59|26.43|49
1744121110000|2025-04-08 14:05:10|26.61|26.45|26.58|26.42|26.63|26.47|26.58|26.42|23
1744121120000|2025-04-08 14:05:20|26.59|26.43|26.58|26.42|26.63|26.47|26.58|26.42|32
1744121130000|2025-04-08 14:05:30|26.53|26.37|26.53|26.37|26.54|26.38|26.49|26.33|15
1744121140000|2025-04-08 14:05:40|26.51|26.35|26.51|26.35|26.53|26.37|26.48|26.32|30
1744121150000|2025-04-08 14:05:50|26.49|26.33|26.53|26.37|26.53|26.37|26.48|26.32|21
1744121160000|2025-04-08 14:06:00|26.51|26.35|26.54|26.38|26.54|26.38|26.48|26.32|22
1744121170000|2025-04-08 14:06:10|26.51|26.35|26.53|26.37|26.54|26.38|26.51|26.35|9
1744121180000|2025-04-08 14:06:20|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|18
1744121190000|2025-04-08 14:06:30|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|51
1744121200000|2025-04-08 14:06:40|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|25
1744121210000|2025-04-08 14:06:50|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|17
1744121220000|2025-04-08 14:07:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|53
1744121230000|2025-04-08 14:07:10|26.69|26.53|26.65|26.49|26.7|26.54|26.65|26.49|20
1744121240000|2025-04-08 14:07:20|26.68|26.52|26.7|26.54|26.7|26.54|26.66|26.5|15
1744121250000|2025-04-08 14:07:30|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|27
1744121260000|2025-04-08 14:07:40|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|37
1744121270000|2025-04-08 14:07:50|26.77|26.61|26.76|26.6|26.78|26.62|26.74|26.58|25
1744121280000|2025-04-08 14:08:00|26.74|26.58|26.76|26.6|26.77|26.61|26.71|26.55|73
1744121290000|2025-04-08 14:08:10|26.77|26.61|26.66|26.5|26.77|26.61|26.66|26.5|52
1744121300000|2025-04-08 14:08:20|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|25
1744121310000|2025-04-08 14:08:30|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|21
1744121320000|2025-04-08 14:08:40|26.73|26.57|26.76|26.6|26.76|26.6|26.73|26.57|38
1744121330000|2025-04-08 14:08:50|26.75|26.59|26.76|26.6|26.76|26.6|26.71|26.55|28
1744121340000|2025-04-08 14:09:00|26.81|26.65|26.71|26.55|26.82|26.66|26.71|26.55|82
1744121350000|2025-04-08 14:09:10|26.7|26.54|26.75|26.59|26.76|26.6|26.7|26.54|40
1744121360000|2025-04-08 14:09:20|26.71|26.55|26.71|26.55|26.71|26.55|26.7|26.54|17
1744121370000|2025-04-08 14:09:30|26.7|26.54|26.7|26.54|26.75|26.59|26.7|26.54|66
1744121380000|2025-04-08 14:09:40|26.75|26.59|26.64|26.48|26.75|26.59|26.64|26.48|81
1744121390000|2025-04-08 14:09:50|26.63|26.47|26.63|26.47|26.64|26.48|26.63|26.47|32
1744121400000|2025-04-08 14:10:00|26.59|26.43|26.63|26.47|26.63|26.47|26.58|26.42|19
1744121410000|2025-04-08 14:10:10|26.61|26.45|26.69|26.53|26.69|26.53|26.58|26.42|36
1744121420000|2025-04-08 14:10:20|26.7|26.54|26.69|26.53|26.74|26.58|26.69|26.53|16
1744121430000|2025-04-08 14:10:30|26.73|26.57|26.79|26.63|26.79|26.63|26.69|26.53|40
1744121440000|2025-04-08 14:10:40|26.78|26.62|26.74|26.58|26.79|26.63|26.74|26.58|123
1744121450000|2025-04-08 14:10:50|26.76|26.6|26.74|26.58|26.78|26.62|26.73|26.57|23
1744121460000|2025-04-08 14:11:00|26.79|26.63|26.74|26.58|26.82|26.66|26.74|26.58|115
1744121470000|2025-04-08 14:11:10|26.73|26.57|26.71|26.55|26.74|26.58|26.68|26.52|30
1744121480000|2025-04-08 14:11:20|26.69|26.53|26.62|26.46|26.73|26.57|26.62|26.46|21
1744121490000|2025-04-08 14:11:30|26.65|26.49|26.67|26.51|26.67|26.51|26.62|26.46|16
1744121500000|2025-04-08 14:11:40|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|48
1744121510000|2025-04-08 14:11:50|26.68|26.52|26.68|26.52|26.72|26.56|26.67|26.51|32
1744121520000|2025-04-08 14:12:00|26.67|26.51|26.72|26.56|26.73|26.57|26.67|26.51|28
1744121530000|2025-04-08 14:12:10|26.73|26.57|26.73|26.57|26.77|26.61|26.72|26.56|31
1744121540000|2025-04-08 14:12:20|26.72|26.56|26.75|26.59|26.77|26.61|26.72|26.56|24
1744121550000|2025-04-08 14:12:30|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|9
1744121560000|2025-04-08 14:12:40|26.72|26.56|26.72|26.56|26.72|26.56|26.67|26.51|23
1744121570000|2025-04-08 14:12:50|26.67|26.51|26.71|26.55|26.72|26.56|26.67|26.51|69
1744121580000|2025-04-08 14:13:00|26.72|26.56|26.67|26.51|26.72|26.56|26.67|26.51|46
1744121590000|2025-04-08 14:13:10|26.68|26.52|26.7|26.54|26.72|26.56|26.67|26.51|48
1744121600000|2025-04-08 14:13:20|26.72|26.56|26.77|26.61|26.77|26.61|26.7|26.54|41
1744121610000|2025-04-08 14:13:30|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|32
1744121620000|2025-04-08 14:13:40|26.83|26.67|26.88|26.72|26.88|26.72|26.78|26.62|32
1744121630000|2025-04-08 14:13:50|26.89|26.73|26.89|26.73|26.94|26.78|26.89|26.73|59
1744121640000|2025-04-08 14:14:00|26.88|26.72|26.87|26.71|26.9|26.74|26.84|26.68|72
1744121650000|2025-04-08 14:14:10|26.9|26.74|26.92|26.76|26.93|26.77|26.87|26.71|75
1744121660000|2025-04-08 14:14:20|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|12
1744121670000|2025-04-08 14:14:30|26.9|26.74|26.9|26.74|26.92|26.76|26.88|26.72|6
1744121680000|2025-04-08 14:14:40|26.92|26.76|26.93|26.77|26.98|26.82|26.92|26.76|27
1744121690000|2025-04-08 14:14:50|||||||||4
1744121700000|2025-04-08 14:15:00|26.88|26.72|26.87|26.71|26.92|26.76|26.82|26.66|164
1744121710000|2025-04-08 14:15:10|26.82|26.66|26.86|26.7|26.87|26.71|26.82|26.66|13
1744121720000|2025-04-08 14:15:20|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|20
1744121730000|2025-04-08 14:15:30|26.86|26.7|26.77|26.61|26.86|26.7|26.77|26.61|67
1744121740000|2025-04-08 14:15:40|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|18
1744121750000|2025-04-08 14:15:50|26.82|26.66|26.81|26.65|26.82|26.66|26.77|26.61|17
1744121760000|2025-04-08 14:16:00|26.77|26.61|26.72|26.56|26.81|26.65|26.72|26.56|77
1744121770000|2025-04-08 14:16:10|26.74|26.58|26.81|26.65|26.81|26.65|26.72|26.56|39
1744121780000|2025-04-08 14:16:20|26.82|26.66|26.82|26.66|26.82|26.66|26.77|26.61|35
1744121790000|2025-04-08 14:16:30|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|15
1744121800000|2025-04-08 14:16:40|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|12
1744121810000|2025-04-08 14:16:50|26.87|26.71|26.83|26.67|26.88|26.72|26.83|26.67|98
1744121820000|2025-04-08 14:17:00|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|28
1744121830000|2025-04-08 14:17:10|26.78|26.62|26.74|26.58|26.82|26.66|26.72|26.56|61
1744121840000|2025-04-08 14:17:20|26.76|26.6|26.72|26.56|26.77|26.61|26.72|26.56|13
1744121850000|2025-04-08 14:17:30|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|23
1744121860000|2025-04-08 14:17:40|26.76|26.6|26.77|26.61|26.79|26.63|26.76|26.6|26
1744121870000|2025-04-08 14:17:50|26.82|26.66|26.71|26.55|26.82|26.66|26.71|26.55|48
1744121880000|2025-04-08 14:18:00|26.7|26.54|26.71|26.55|26.71|26.55|26.66|26.5|95
1744121890000|2025-04-08 14:18:10|||||||||18
1744121900000|2025-04-08 14:18:20|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|21
1744121910000|2025-04-08 14:18:30|26.81|26.65|26.81|26.65|26.82|26.66|26.81|26.65|50
1744121920000|2025-04-08 14:18:40|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|24
1744121930000|2025-04-08 14:18:50|26.8|26.64|26.81|26.65|26.82|26.66|26.8|26.64|49
1744121940000|2025-04-08 14:19:00|26.79|26.63|26.77|26.61|26.82|26.66|26.77|26.61|19
1744121950000|2025-04-08 14:19:10|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|41
1744121960000|2025-04-08 14:19:20|||||||||13
1744121970000|2025-04-08 14:19:30|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|10
1744121980000|2025-04-08 14:19:40|26.69|26.53|26.76|26.6|26.77|26.61|26.69|26.53|38
1744121990000|2025-04-08 14:19:50|26.78|26.62|26.76|26.6|26.81|26.65|26.76|26.6|43
1744122000000|2025-04-08 14:20:00|26.75|26.59|26.76|26.6|26.78|26.62|26.75|26.59|51
1744122010000|2025-04-08 14:20:10|26.75|26.59|26.81|26.65|26.81|26.65|26.75|26.59|31
1744122020000|2025-04-08 14:20:20|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|23
1744122030000|2025-04-08 14:20:30|26.82|26.66|26.82|26.66|26.82|26.66|26.76|26.6|21
1744122040000|2025-04-08 14:20:40|26.81|26.65|26.81|26.65|26.82|26.66|26.76|26.6|42
1744122050000|2025-04-08 14:20:50|26.82|26.66|26.81|26.65|26.82|26.66|26.77|26.61|10
1744122060000|2025-04-08 14:21:00|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|11
1744122070000|2025-04-08 14:21:10|26.76|26.6|26.71|26.55|26.77|26.61|26.7|26.54|37
1744122080000|2025-04-08 14:21:20|||||||||10
1744122090000|2025-04-08 14:21:30|||||||||6
1744122100000|2025-04-08 14:21:40|26.7|26.54|26.74|26.58|26.76|26.6|26.7|26.54|45
1744122110000|2025-04-08 14:21:50|26.72|26.56|26.71|26.55|26.74|26.58|26.71|26.55|16
1744122120000|2025-04-08 14:22:00|||||||||22
1744122130000|2025-04-08 14:22:10|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|39
1744122140000|2025-04-08 14:22:20|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|12
1744122150000|2025-04-08 14:22:30|26.73|26.57|26.71|26.55|26.75|26.59|26.71|26.55|22
1744122160000|2025-04-08 14:22:40|26.76|26.6|26.81|26.65|26.81|26.65|26.73|26.57|31
1744122170000|2025-04-08 14:22:50|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|35
1744122180000|2025-04-08 14:23:00|26.86|26.7|26.82|26.66|26.87|26.71|26.82|26.66|19
1744122190000|2025-04-08 14:23:10|26.84|26.68|26.77|26.61|26.84|26.68|26.77|26.61|31
1744122200000|2025-04-08 14:23:20|26.76|26.6|26.82|26.66|26.82|26.66|26.76|26.6|109
1744122210000|2025-04-08 14:23:30|26.87|26.71|26.85|26.69|26.87|26.71|26.82|26.66|71
1744122220000|2025-04-08 14:23:40|26.87|26.71|26.93|26.77|26.93|26.77|26.85|26.69|37
1744122230000|2025-04-08 14:23:50|26.91|26.75|26.91|26.75|26.93|26.77|26.88|26.72|33
1744122240000|2025-04-08 14:24:00|26.94|26.78|26.99|26.83|27|26.84|26.94|26.78|122
1744122250000|2025-04-08 14:24:10|27|26.84|26.99|26.83|27|26.84|26.95|26.79|44
1744122260000|2025-04-08 14:24:20|27|26.84|26.99|26.83|27|26.84|26.95|26.79|24
1744122270000|2025-04-08 14:24:30|26.97|26.81|26.99|26.83|27|26.84|26.95|26.79|13
1744122280000|2025-04-08 14:24:40|26.95|26.79|26.99|26.83|27|26.84|26.95|26.79|20
1744122290000|2025-04-08 14:24:50|27|26.84|27.06|26.9|27.06|26.9|27|26.84|86
1744122300000|2025-04-08 14:25:00|27.05|26.89|27|26.84|27.05|26.89|26.98|26.82|44
1744122310000|2025-04-08 14:25:10|27.01|26.85|27.06|26.9|27.06|26.9|27|26.84|20
1744122320000|2025-04-08 14:25:20|27.04|26.88|27.01|26.85|27.04|26.88|26.96|26.8|48
1744122330000|2025-04-08 14:25:30|27.05|26.89|27.01|26.85|27.06|26.9|27.01|26.85|29
1744122340000|2025-04-08 14:25:40|27|26.84|27|26.84|27|26.84|26.9|26.74|43
1744122350000|2025-04-08 14:25:50|26.99|26.83|27|26.84|27|26.84|26.95|26.79|72
1744122360000|2025-04-08 14:26:00|26.98|26.82|26.95|26.79|27|26.84|26.95|26.79|22
1744122370000|2025-04-08 14:26:10|26.94|26.78|26.97|26.81|26.99|26.83|26.9|26.74|46
1744122380000|2025-04-08 14:26:20|26.99|26.83|26.96|26.8|27|26.84|26.95|26.79|42
1744122390000|2025-04-08 14:26:30|27|26.84|26.95|26.79|27|26.84|26.95|26.79|14
1744122400000|2025-04-08 14:26:40|26.93|26.77|26.86|26.7|26.95|26.79|26.86|26.7|44
1744122410000|2025-04-08 14:26:50|26.82|26.66|26.86|26.7|26.86|26.7|26.81|26.65|36
1744122420000|2025-04-08 14:27:00|26.85|26.69|26.75|26.59|26.85|26.69|26.71|26.55|59
1744122430000|2025-04-08 14:27:10|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|45
1744122440000|2025-04-08 14:27:20|26.75|26.59|26.76|26.6|26.78|26.62|26.75|26.59|81
1744122450000|2025-04-08 14:27:30|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|21
1744122460000|2025-04-08 14:27:40|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|8
1744122470000|2025-04-08 14:27:50|||||||||11
1744122480000|2025-04-08 14:28:00|26.75|26.59|26.71|26.55|26.76|26.6|26.7|26.54|66
1744122490000|2025-04-08 14:28:10|26.75|26.59|26.85|26.69|26.88|26.72|26.75|26.59|129
1744122500000|2025-04-08 14:28:20|26.87|26.71|26.76|26.6|26.87|26.71|26.76|26.6|34
1744122510000|2025-04-08 14:28:30|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|12
1744122520000|2025-04-08 14:28:40|26.78|26.62|26.76|26.6|26.8|26.64|26.76|26.6|22
1744122530000|2025-04-08 14:28:50|26.75|26.59|26.81|26.65|26.81|26.65|26.75|26.59|33
1744122540000|2025-04-08 14:29:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|54
1744122550000|2025-04-08 14:29:10|26.82|26.66|26.87|26.71|26.87|26.71|26.81|26.65|19
1744122560000|2025-04-08 14:29:20|26.85|26.69|26.88|26.72|26.88|26.72|26.82|26.66|31
1744122570000|2025-04-08 14:29:30|26.9|26.74|26.87|26.71|26.93|26.77|26.87|26.71|11
1744122580000|2025-04-08 14:29:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|30
1744122590000|2025-04-08 14:29:50|26.88|26.72|26.99|26.83|26.99|26.83|26.88|26.72|62
1744122600000|2025-04-08 14:30:00|27|26.84|26.94|26.78|27.01|26.85|26.94|26.78|41
1744122610000|2025-04-08 14:30:10|26.89|26.73|26.93|26.77|26.94|26.78|26.89|26.73|14
1744122620000|2025-04-08 14:30:20|26.94|26.78|27.04|26.88|27.04|26.88|26.94|26.78|77
1744122630000|2025-04-08 14:30:30|27.01|26.85|27.04|26.88|27.06|26.9|26.99|26.83|60
1744122640000|2025-04-08 14:30:40|27.06|26.9|27.11|26.95|27.11|26.95|27.04|26.88|29
1744122650000|2025-04-08 14:30:50|27.12|26.96|27.06|26.9|27.14|26.98|27.06|26.9|14
1744122660000|2025-04-08 14:31:00|27.04|26.88|27.12|26.96|27.14|26.98|27.03|26.87|25
1744122670000|2025-04-08 14:31:10|27.11|26.95|27.07|26.91|27.12|26.96|27.07|26.91|25
1744122680000|2025-04-08 14:31:20|27.06|26.9|27.05|26.89|27.11|26.95|27.04|26.88|70
1744122690000|2025-04-08 14:31:30|27.04|26.88|27.05|26.89|27.07|26.91|27.04|26.88|51
1744122700000|2025-04-08 14:31:40|27.07|26.91|27.1|26.94|27.1|26.94|27.05|26.89|29
1744122710000|2025-04-08 14:31:50|27.11|26.95|27.1|26.94|27.12|26.96|27.09|26.93|74
1744122720000|2025-04-08 14:32:00|27.07|26.91|27.05|26.89|27.07|26.91|27.04|26.88|73
1744122730000|2025-04-08 14:32:10|27.04|26.88|26.99|26.83|27.04|26.88|26.98|26.82|55
1744122740000|2025-04-08 14:32:20|26.98|26.82|27.03|26.87|27.04|26.88|26.98|26.82|21
1744122750000|2025-04-08 14:32:30|27.04|26.88|26.99|26.83|27.04|26.88|26.98|26.82|14
1744122760000|2025-04-08 14:32:40|27.03|26.87|26.99|26.83|27.04|26.88|26.98|26.82|24
1744122770000|2025-04-08 14:32:50|26.98|26.82|26.98|26.82|26.98|26.82|26.9|26.74|20
1744122780000|2025-04-08 14:33:00|26.93|26.77|26.92|26.76|26.93|26.77|26.88|26.72|16
1744122790000|2025-04-08 14:33:10|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|23
1744122800000|2025-04-08 14:33:20|26.85|26.69|26.89|26.73|26.91|26.75|26.82|26.66|61
1744122810000|2025-04-08 14:33:30|26.91|26.75|26.92|26.76|26.97|26.81|26.91|26.75|91
1744122820000|2025-04-08 14:33:40|26.91|26.75|26.86|26.7|26.91|26.75|26.84|26.68|13
1744122830000|2025-04-08 14:33:50|26.87|26.71|26.91|26.75|26.92|26.76|26.86|26.7|20
1744122840000|2025-04-08 14:34:00|26.9|26.74|26.82|26.66|26.9|26.74|26.82|26.66|33
1744122850000|2025-04-08 14:34:10|26.8|26.64|26.8|26.64|26.85|26.69|26.8|26.64|22
1744122860000|2025-04-08 14:34:20|26.82|26.66|26.8|26.64|26.85|26.69|26.8|26.64|6
1744122870000|2025-04-08 14:34:30|26.82|26.66|26.8|26.64|26.82|26.66|26.79|26.63|27
1744122880000|2025-04-08 14:34:40|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|4
1744122890000|2025-04-08 14:34:50|26.82|26.66|26.81|26.65|26.85|26.69|26.81|26.65|70
1744122900000|2025-04-08 14:35:00|26.8|26.64|26.75|26.59|26.8|26.64|26.75|26.59|23
1744122910000|2025-04-08 14:35:10|26.76|26.6|26.8|26.64|26.81|26.65|26.76|26.6|38
1744122920000|2025-04-08 14:35:20|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|4
1744122930000|2025-04-08 14:35:30|26.83|26.67|26.85|26.69|26.85|26.69|26.8|26.64|46
1744122940000|2025-04-08 14:35:40|26.81|26.65|26.82|26.66|26.85|26.69|26.8|26.64|24
1744122950000|2025-04-08 14:35:50|26.8|26.64|26.86|26.7|26.86|26.7|26.8|26.64|10
1744122960000|2025-04-08 14:36:00|26.85|26.69|26.85|26.69|26.86|26.7|26.8|26.64|51
1744122970000|2025-04-08 14:36:10|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|8
1744122980000|2025-04-08 14:36:20|26.86|26.7|26.86|26.7|26.9|26.74|26.86|26.7|21
1744122990000|2025-04-08 14:36:30|26.88|26.72|26.9|26.74|26.9|26.74|26.85|26.69|28
1744123000000|2025-04-08 14:36:40|26.89|26.73|26.9|26.74|26.9|26.74|26.85|26.69|21
1744123010000|2025-04-08 14:36:50|26.91|26.75|26.95|26.79|26.95|26.79|26.91|26.75|35
1744123020000|2025-04-08 14:37:00|26.94|26.78|26.95|26.79|26.95|26.79|26.9|26.74|24
1744123030000|2025-04-08 14:37:10|26.94|26.78|26.92|26.76|26.94|26.78|26.9|26.74|28
1744123040000|2025-04-08 14:37:20|26.95|26.79|26.94|26.78|26.95|26.79|26.9|26.74|9
1744123050000|2025-04-08 14:37:30|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|19
1744123060000|2025-04-08 14:37:40|26.89|26.73|26.95|26.79|26.95|26.79|26.87|26.71|21
1744123070000|2025-04-08 14:37:50|26.96|26.8|27|26.84|27|26.84|26.96|26.8|18
1744123080000|2025-04-08 14:38:00|26.96|26.8|27.01|26.85|27.02|26.86|26.96|26.8|25
1744123090000|2025-04-08 14:38:10|27.02|26.86|27.02|26.86|27.06|26.9|27.02|26.86|5
1744123100000|2025-04-08 14:38:20|27.04|26.88|27.07|26.91|27.07|26.91|27.02|26.86|101
1744123110000|2025-04-08 14:38:30|27.06|26.9|27.01|26.85|27.07|26.91|26.97|26.81|28
1744123120000|2025-04-08 14:38:40|26.99|26.83|26.99|26.83|27.02|26.86|26.96|26.8|98
1744123130000|2025-04-08 14:38:50|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|25
1744123140000|2025-04-08 14:39:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|50
1744123150000|2025-04-08 14:39:10|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|10
1744123160000|2025-04-08 14:39:20|26.92|26.76|26.94|26.78|26.96|26.8|26.91|26.75|18
1744123170000|2025-04-08 14:39:30|26.91|26.75|26.91|26.75|26.96|26.8|26.91|26.75|11
1744123180000|2025-04-08 14:39:40|26.94|26.78|26.96|26.8|26.97|26.81|26.94|26.78|37
1744123190000|2025-04-08 14:39:50|26.97|26.81|26.97|26.81|26.97|26.81|26.94|26.78|6
1744123200000|2025-04-08 14:40:00|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|17
1744123210000|2025-04-08 14:40:10|27|26.84|26.98|26.82|27|26.84|26.98|26.82|5
1744123220000|2025-04-08 14:40:20|26.97|26.81|27.03|26.87|27.05|26.89|26.97|26.81|16
1744123230000|2025-04-08 14:40:30|27.05|26.89|27.08|26.92|27.08|26.92|27.05|26.89|19
1744123240000|2025-04-08 14:40:40|27.06|26.9|27.08|26.92|27.09|26.93|27.03|26.87|34
1744123250000|2025-04-08 14:40:50|27.03|26.87|27.06|26.9|27.08|26.92|27.02|26.86|101
1744123260000|2025-04-08 14:41:00|27.03|26.87|27.06|26.9|27.08|26.92|27.03|26.87|30
1744123270000|2025-04-08 14:41:10|27.08|26.92|27.09|26.93|27.13|26.97|27.08|26.92|17
1744123280000|2025-04-08 14:41:20|27.13|26.97|27.14|26.98|27.14|26.98|27.08|26.92|35
1744123290000|2025-04-08 14:41:30|27.11|26.95|27.14|26.98|27.14|26.98|27.09|26.93|29
1744123300000|2025-04-08 14:41:40|27.13|26.97|27.13|26.97|27.13|26.97|27.07|26.91|14
1744123310000|2025-04-08 14:41:50|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|5
1744123320000|2025-04-08 14:42:00|27.08|26.92|27.09|26.93|27.09|26.93|27.06|26.9|37
1744123330000|2025-04-08 14:42:10|27.08|26.92|27.09|26.93|27.09|26.93|27.04|26.88|41
1744123340000|2025-04-08 14:42:20|||||||||3
1744123350000|2025-04-08 14:42:30|27.08|26.92|27.14|26.98|27.14|26.98|27.08|26.92|19
1744123360000|2025-04-08 14:42:40|27.1|26.94|27.11|26.95|27.14|26.98|27.09|26.93|34
1744123370000|2025-04-08 14:42:50|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|8
1744123380000|2025-04-08 14:43:00|27.15|26.99|27.15|26.99|27.2|27.04|27.15|26.99|81
1744123390000|2025-04-08 14:43:10|27.14|26.98|27.14|26.98|27.15|26.99|27.1|26.94|27
1744123400000|2025-04-08 14:43:20|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|51
1744123410000|2025-04-08 14:43:30|27.19|27.03|27.18|27.02|27.2|27.04|27.15|26.99|31
1744123420000|2025-04-08 14:43:40|27.16|27|27.26|27.1|27.26|27.1|27.16|27|61
1744123430000|2025-04-08 14:43:50|27.25|27.09|27.23|27.07|27.26|27.1|27.23|27.07|43
1744123440000|2025-04-08 14:44:00|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|30
1744123450000|2025-04-08 14:44:10|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|10
1744123460000|2025-04-08 14:44:20|27.28|27.12|27.29|27.13|27.3|27.14|27.24|27.08|32
1744123470000|2025-04-08 14:44:30|27.3|27.14|27.32|27.16|27.35|27.19|27.29|27.13|182
1744123480000|2025-04-08 14:44:40|27.34|27.18|27.35|27.19|27.36|27.2|27.31|27.15|53
1744123490000|2025-04-08 14:44:50|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|34
1744123500000|2025-04-08 14:45:00|27.34|27.18|27.35|27.19|27.35|27.19|27.29|27.13|67
1744123510000|2025-04-08 14:45:10|27.39|27.23|27.4|27.24|27.4|27.24|27.36|27.2|47
1744123520000|2025-04-08 14:45:20|27.36|27.2|27.35|27.19|27.4|27.24|27.35|27.19|66
1744123530000|2025-04-08 14:45:30|27.3|27.14|27.35|27.19|27.35|27.19|27.25|27.09|167
1744123540000|2025-04-08 14:45:40|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|20
1744123550000|2025-04-08 14:45:50|27.32|27.16|27.34|27.18|27.35|27.19|27.3|27.14|37
1744123560000|2025-04-08 14:46:00|27.35|27.19|27.35|27.19|27.4|27.24|27.34|27.18|33
1744123570000|2025-04-08 14:46:10|27.34|27.18|27.34|27.18|27.35|27.19|27.3|27.14|13
1744123580000|2025-04-08 14:46:20|27.3|27.14|27.34|27.18|27.35|27.19|27.3|27.14|20
1744123590000|2025-04-08 14:46:30|27.32|27.16|27.34|27.18|27.35|27.19|27.3|27.14|28
1744123600000|2025-04-08 14:46:40|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|19
1744123610000|2025-04-08 14:46:50|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|84
1744123620000|2025-04-08 14:47:00|27.39|27.23|27.37|27.21|27.4|27.24|27.35|27.19|17
1744123630000|2025-04-08 14:47:10|27.39|27.23|27.39|27.23|27.39|27.23|27.34|27.18|19
1744123640000|2025-04-08 14:47:20|27.4|27.24|27.39|27.23|27.4|27.24|27.35|27.19|4
1744123650000|2025-04-08 14:47:30|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|29
1744123660000|2025-04-08 14:47:40|27.4|27.24|27.4|27.24|27.4|27.24|27.39|27.23|49
1744123670000|2025-04-08 14:47:50|27.42|27.26|27.44|27.28|27.44|27.28|27.4|27.24|1
1744123680000|2025-04-08 14:48:00|27.42|27.26|27.45|27.29|27.45|27.29|27.4|27.24|64
1744123690000|2025-04-08 14:48:10|27.49|27.33|27.49|27.33|27.5|27.34|27.45|27.29|63
1744123700000|2025-04-08 14:48:20|27.5|27.34|27.47|27.31|27.5|27.34|27.45|27.29|51
1744123710000|2025-04-08 14:48:30|27.49|27.33|27.49|27.33|27.5|27.34|27.49|27.33|5
1744123720000|2025-04-08 14:48:40|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|29
1744123730000|2025-04-08 14:48:50|27.5|27.34|27.49|27.33|27.5|27.34|27.45|27.29|8
1744123740000|2025-04-08 14:49:00|27.45|27.29|27.49|27.33|27.49|27.33|27.45|27.29|5
1744123750000|2025-04-08 14:49:10|27.45|27.29|27.44|27.28|27.49|27.33|27.44|27.28|27
1744123760000|2025-04-08 14:49:20|27.46|27.3|27.5|27.34|27.5|27.34|27.44|27.28|40
1744123770000|2025-04-08 14:49:30|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|19
1744123780000|2025-04-08 14:49:40|27.52|27.36|27.55|27.39|27.56|27.4|27.5|27.34|74
1744123790000|2025-04-08 14:49:50|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|27
1744123800000|2025-04-08 14:50:00|27.52|27.36|27.54|27.38|27.54|27.38|27.49|27.33|20
1744123810000|2025-04-08 14:50:10|27.55|27.39|27.55|27.39|27.59|27.43|27.54|27.38|18
1744123820000|2025-04-08 14:50:20|27.57|27.41|27.55|27.39|27.57|27.41|27.54|27.38|9
1744123830000|2025-04-08 14:50:30|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|15
1744123840000|2025-04-08 14:50:40|27.54|27.38|27.48|27.32|27.54|27.38|27.48|27.32|39
1744123850000|2025-04-08 14:50:50|27.47|27.31|27.47|27.31|27.47|27.31|27.44|27.28|5
1744123860000|2025-04-08 14:51:00|27.46|27.3|27.48|27.32|27.49|27.33|27.43|27.27|9
1744123870000|2025-04-08 14:51:10|27.49|27.33|27.49|27.33|27.49|27.33|27.47|27.31|11
1744123880000|2025-04-08 14:51:20|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|5
1744123890000|2025-04-08 14:51:30|||||||||6
1744123900000|2025-04-08 14:51:40|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|7
1744123910000|2025-04-08 14:51:50|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|12
1744123920000|2025-04-08 14:52:00|27.55|27.39|27.59|27.43|27.59|27.43|27.55|27.39|14
1744123930000|2025-04-08 14:52:10|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|10
1744123940000|2025-04-08 14:52:20|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|31
1744123950000|2025-04-08 14:52:30|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|25
1744123960000|2025-04-08 14:52:40|27.59|27.43|27.59|27.43|27.59|27.43|27.56|27.4|16
1744123970000|2025-04-08 14:52:50|27.58|27.42|27.52|27.36|27.59|27.43|27.52|27.36|11
1744123980000|2025-04-08 14:53:00|27.47|27.31|27.51|27.35|27.52|27.36|27.47|27.31|21
1744123990000|2025-04-08 14:53:10|27.52|27.36|27.54|27.38|27.59|27.43|27.52|27.36|26
1744124000000|2025-04-08 14:53:20|27.56|27.4|27.59|27.43|27.59|27.43|27.56|27.4|9
1744124010000|2025-04-08 14:53:30|27.58|27.42|27.56|27.4|27.59|27.43|27.54|27.38|7
1744124020000|2025-04-08 14:53:40|27.57|27.41|27.6|27.44|27.6|27.44|27.54|27.38|34
1744124030000|2025-04-08 14:53:50|27.59|27.43|27.59|27.43|27.6|27.44|27.59|27.43|21
1744124040000|2025-04-08 14:54:00|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|17
1744124050000|2025-04-08 14:54:10|27.59|27.43|27.57|27.41|27.59|27.43|27.55|27.39|42
1744124060000|2025-04-08 14:54:20|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|8
1744124070000|2025-04-08 14:54:30|27.57|27.41|27.6|27.44|27.61|27.45|27.57|27.41|19
1744124080000|2025-04-08 14:54:40|27.61|27.45|27.63|27.47|27.65|27.49|27.61|27.45|10
1744124090000|2025-04-08 14:54:50|27.66|27.5|27.63|27.47|27.66|27.5|27.61|27.45|4
1744124100000|2025-04-08 14:55:00|27.61|27.45|27.66|27.5|27.66|27.5|27.61|27.45|19
1744124110000|2025-04-08 14:55:10|27.61|27.45|27.61|27.45|27.63|27.47|27.61|27.45|20
1744124120000|2025-04-08 14:55:20|27.63|27.47|27.66|27.5|27.66|27.5|27.61|27.45|24
1744124130000|2025-04-08 14:55:30|27.67|27.51|27.67|27.51|27.71|27.55|27.67|27.51|29
1744124140000|2025-04-08 14:55:40|27.69|27.53|27.71|27.55|27.72|27.56|27.67|27.51|39
1744124150000|2025-04-08 14:55:50|27.66|27.5|27.66|27.5|27.71|27.55|27.66|27.5|14
1744124160000|2025-04-08 14:56:00|27.67|27.51|27.71|27.55|27.71|27.55|27.66|27.5|14
1744124170000|2025-04-08 14:56:10|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|16
1744124180000|2025-04-08 14:56:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|18
1744124190000|2025-04-08 14:56:30|27.72|27.56|27.72|27.56|27.72|27.56|27.71|27.55|45
1744124200000|2025-04-08 14:56:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|33
1744124210000|2025-04-08 14:56:50|27.74|27.58|27.74|27.58|27.77|27.61|27.72|27.56|17
1744124220000|2025-04-08 14:57:00|27.76|27.6|27.77|27.61|27.81|27.65|27.76|27.6|41
1744124230000|2025-04-08 14:57:10|27.79|27.63|27.81|27.65|27.82|27.66|27.77|27.61|23
1744124240000|2025-04-08 14:57:20|27.82|27.66|27.87|27.71|27.87|27.71|27.82|27.66|16
1744124250000|2025-04-08 14:57:30|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|146
1744124260000|2025-04-08 14:57:40|27.91|27.75|27.88|27.72|27.91|27.75|27.86|27.7|47
1744124270000|2025-04-08 14:57:50|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|22
1744124280000|2025-04-08 14:58:00|27.87|27.71|27.93|27.77|27.93|27.77|27.83|27.67|32
1744124290000|2025-04-08 14:58:10|27.96|27.8|27.96|27.8|27.98|27.82|27.94|27.78|29
1744124300000|2025-04-08 14:58:20|27.94|27.78|27.99|27.83|27.99|27.83|27.94|27.78|65
1744124310000|2025-04-08 14:58:30|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|26
1744124320000|2025-04-08 14:58:40|27.96|27.8|27.93|27.77|27.98|27.82|27.93|27.77|29
1744124330000|2025-04-08 14:58:50|27.92|27.76|27.92|27.76|27.93|27.77|27.92|27.76|23
1744124340000|2025-04-08 14:59:00|27.93|27.77|27.93|27.77|27.93|27.77|27.92|27.76|14
1744124350000|2025-04-08 14:59:10|27.92|27.76|27.98|27.82|27.98|27.82|27.92|27.76|29
1744124360000|2025-04-08 14:59:20|27.97|27.81|27.93|27.77|27.97|27.81|27.93|27.77|9
1744124370000|2025-04-08 14:59:30|27.92|27.76|27.93|27.77|27.97|27.81|27.92|27.76|9
1744124380000|2025-04-08 14:59:40|27.95|27.79|27.97|27.81|27.98|27.82|27.92|27.76|43
1744124390000|2025-04-08 14:59:50|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|21
1744124400000|2025-04-08 15:00:00|28.07|27.91|27.87|27.71|28.07|27.91|27.87|27.71|132
1744124410000|2025-04-08 15:00:10|27.86|27.7|27.93|27.77|27.97|27.81|27.86|27.7|62
1744124420000|2025-04-08 15:00:20|27.92|27.76|27.82|27.66|27.92|27.76|27.81|27.65|50
1744124430000|2025-04-08 15:00:30|27.81|27.65|27.82|27.66|27.86|27.7|27.81|27.65|8
1744124440000|2025-04-08 15:00:40|27.86|27.7|27.87|27.71|27.92|27.76|27.82|27.66|41
1744124450000|2025-04-08 15:00:50|27.86|27.7|27.87|27.71|27.97|27.81|27.84|27.68|20
1744124460000|2025-04-08 15:01:00|27.91|27.75|27.87|27.71|27.92|27.76|27.86|27.7|61
1744124470000|2025-04-08 15:01:10|27.86|27.7|27.86|27.7|27.87|27.71|27.81|27.65|90
1744124480000|2025-04-08 15:01:20|27.87|27.71|27.81|27.65|27.91|27.75|27.81|27.65|48
1744124490000|2025-04-08 15:01:30|27.82|27.66|27.75|27.59|27.82|27.66|27.75|27.59|76
1744124500000|2025-04-08 15:01:40|27.79|27.63|27.68|27.52|27.79|27.63|27.68|27.52|57
1744124510000|2025-04-08 15:01:50|27.7|27.54|27.68|27.52|27.7|27.54|27.67|27.51|27
1744124520000|2025-04-08 15:02:00|27.67|27.51|27.75|27.59|27.77|27.61|27.62|27.46|311
1744124530000|2025-04-08 15:02:10|27.74|27.58|27.75|27.59|27.75|27.59|27.72|27.56|56
1744124540000|2025-04-08 15:02:20|27.77|27.61|27.59|27.43|27.77|27.61|27.59|27.43|145
1744124550000|2025-04-08 15:02:30|27.61|27.45|27.56|27.4|27.62|27.46|27.56|27.4|64
1744124560000|2025-04-08 15:02:40|27.57|27.41|27.62|27.46|27.62|27.46|27.56|27.4|23
1744124570000|2025-04-08 15:02:50|27.67|27.51|27.67|27.51|27.67|27.51|27.66|27.5|16
1744124580000|2025-04-08 15:03:00|27.66|27.5|27.73|27.57|27.77|27.61|27.66|27.5|24
1744124590000|2025-04-08 15:03:10|27.72|27.56|27.78|27.62|27.78|27.62|27.72|27.56|51
1744124600000|2025-04-08 15:03:20|27.79|27.63|27.72|27.56|27.79|27.63|27.72|27.56|62
1744124610000|2025-04-08 15:03:30|27.7|27.54|27.7|27.54|27.72|27.56|27.69|27.53|33
1744124620000|2025-04-08 15:03:40|27.72|27.56|27.7|27.54|27.75|27.59|27.7|27.54|31
1744124630000|2025-04-08 15:03:50|27.68|27.52|27.67|27.51|27.7|27.54|27.65|27.49|28
1744124640000|2025-04-08 15:04:00|27.64|27.48|27.64|27.48|27.68|27.52|27.63|27.47|12
1744124650000|2025-04-08 15:04:10|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|17
1744124660000|2025-04-08 15:04:20|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|18
1744124670000|2025-04-08 15:04:30|27.62|27.46|27.68|27.52|27.68|27.52|27.6|27.44|21
1744124680000|2025-04-08 15:04:40|27.7|27.54|27.7|27.54|27.73|27.57|27.68|27.52|20
1744124690000|2025-04-08 15:04:50|27.69|27.53|27.68|27.52|27.7|27.54|27.65|27.49|4
1744124700000|2025-04-08 15:05:00|27.69|27.53|27.75|27.59|27.75|27.59|27.68|27.52|24
1744124710000|2025-04-08 15:05:10|27.76|27.6|27.72|27.56|27.77|27.61|27.71|27.55|61
1744124720000|2025-04-08 15:05:20|27.74|27.58|27.77|27.61|27.81|27.65|27.74|27.58|12
1744124730000|2025-04-08 15:05:30|27.8|27.64|27.76|27.6|27.82|27.66|27.74|27.58|34
1744124740000|2025-04-08 15:05:40|27.74|27.58|27.84|27.68|27.86|27.7|27.74|27.58|34
1744124750000|2025-04-08 15:05:50|27.82|27.66|27.8|27.64|27.87|27.71|27.78|27.62|38
1744124760000|2025-04-08 15:06:00|27.78|27.62|27.84|27.68|27.84|27.68|27.75|27.59|48
1744124770000|2025-04-08 15:06:10|27.82|27.66|27.87|27.71|27.87|27.71|27.76|27.6|21
1744124780000|2025-04-08 15:06:20|27.86|27.7|27.92|27.76|27.95|27.79|27.86|27.7|29
1744124790000|2025-04-08 15:06:30|27.9|27.74|27.93|27.77|27.93|27.77|27.87|27.71|19
1744124800000|2025-04-08 15:06:40|27.92|27.76|27.98|27.82|27.98|27.82|27.89|27.73|55
1744124810000|2025-04-08 15:06:50|||||||||12
1744124820000|2025-04-08 15:07:00|27.99|27.83|28.03|27.87|28.03|27.87|27.99|27.83|54
1744124830000|2025-04-08 15:07:10|28.04|27.88|28.04|27.88|28.04|27.88|27.98|27.82|156
1744124840000|2025-04-08 15:07:20|28.01|27.85|27.93|27.77|28.01|27.85|27.93|27.77|40
1744124850000|2025-04-08 15:07:30|27.94|27.78|27.93|27.77|27.94|27.78|27.88|27.72|29
1744124860000|2025-04-08 15:07:40|27.92|27.76|27.87|27.71|27.93|27.77|27.87|27.71|24
1744124870000|2025-04-08 15:07:50|27.91|27.75|27.91|27.75|27.91|27.75|27.87|27.71|26
1744124880000|2025-04-08 15:08:00|27.89|27.73|27.91|27.75|27.96|27.8|27.89|27.73|36
1744124890000|2025-04-08 15:08:10|27.92|27.76|27.99|27.83|28.01|27.85|27.92|27.76|64
1744124900000|2025-04-08 15:08:20|28.01|27.85|28.07|27.91|28.07|27.91|28.01|27.85|25
1744124910000|2025-04-08 15:08:30|28.05|27.89|28.07|27.91|28.07|27.91|28.02|27.86|36
1744124920000|2025-04-08 15:08:40|28.06|27.9|28.07|27.91|28.07|27.91|28.02|27.86|22
1744124930000|2025-04-08 15:08:50|28.08|27.92|28.12|27.96|28.12|27.96|28.07|27.91|8
1744124940000|2025-04-08 15:09:00|28.09|27.93|28.08|27.92|28.12|27.96|28.07|27.91|10
1744124950000|2025-04-08 15:09:10|28.1|27.94|28.12|27.96|28.13|27.97|28.08|27.92|28
1744124960000|2025-04-08 15:09:20|28.1|27.94|28.1|27.94|28.12|27.96|28.07|27.91|45
1744124970000|2025-04-08 15:09:30|28.08|27.92|27.97|27.81|28.08|27.92|27.97|27.81|36
1744124980000|2025-04-08 15:09:40|28.01|27.85|27.97|27.81|28.02|27.86|27.97|27.81|28
1744124990000|2025-04-08 15:09:50|27.99|27.83|27.91|27.75|28.01|27.85|27.91|27.75|15
1744125000000|2025-04-08 15:10:00|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|22
1744125010000|2025-04-08 15:10:10|27.91|27.75|27.94|27.78|27.94|27.78|27.86|27.7|10
1744125020000|2025-04-08 15:10:20|27.96|27.8|27.94|27.78|27.96|27.8|27.91|27.75|8
1744125030000|2025-04-08 15:10:30|27.96|27.8|28.02|27.86|28.04|27.88|27.96|27.8|36
1744125040000|2025-04-08 15:10:40|28.03|27.87|28.03|27.87|28.03|27.87|28.02|27.86|10
1744125050000|2025-04-08 15:10:50|28.05|27.89|27.97|27.81|28.05|27.89|27.97|27.81|45
1744125060000|2025-04-08 15:11:00|27.98|27.82|28.02|27.86|28.03|27.87|27.98|27.82|13
1744125070000|2025-04-08 15:11:10|28.03|27.87|28.08|27.92|28.08|27.92|28.02|27.86|58
1744125080000|2025-04-08 15:11:20|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|26
1744125090000|2025-04-08 15:11:30|28.08|27.92|28.08|27.92|28.08|27.92|28.04|27.88|10
1744125100000|2025-04-08 15:11:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|18
1744125110000|2025-04-08 15:11:50|28.06|27.9|28.08|27.92|28.09|27.93|28.06|27.9|36
1744125120000|2025-04-08 15:12:00|28.09|27.93|28.14|27.98|28.14|27.98|28.08|27.92|28
1744125130000|2025-04-08 15:12:10|28.15|27.99|28.24|28.08|28.24|28.08|28.14|27.98|33
1744125140000|2025-04-08 15:12:20|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|13
1744125150000|2025-04-08 15:12:30|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|30
1744125160000|2025-04-08 15:12:40|28.26|28.1|28.28|28.12|28.28|28.12|28.24|28.08|9
1744125170000|2025-04-08 15:12:50|28.26|28.1|28.28|28.12|28.29|28.13|28.26|28.1|59
1744125180000|2025-04-08 15:13:00|28.26|28.1|28.22|28.06|28.28|28.12|28.2|28.04|28
1744125190000|2025-04-08 15:13:10|28.2|28.04|28.28|28.12|28.28|28.12|28.17|28.01|27
1744125200000|2025-04-08 15:13:20|28.29|28.13|28.39|28.23|28.39|28.23|28.29|28.13|57
1744125210000|2025-04-08 15:13:30|28.37|28.21|28.34|28.18|28.37|28.21|28.33|28.17|16
1744125220000|2025-04-08 15:13:40|28.33|28.17|28.34|28.18|28.34|28.18|28.29|28.13|11
1744125230000|2025-04-08 15:13:50|28.29|28.13|28.33|28.17|28.34|28.18|28.29|28.13|38
1744125240000|2025-04-08 15:14:00|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|6
1744125250000|2025-04-08 15:14:10|28.28|28.12|28.29|28.13|28.29|28.13|28.26|28.1|11
1744125260000|2025-04-08 15:14:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|7
1744125270000|2025-04-08 15:14:30|28.29|28.13|28.33|28.17|28.33|28.17|28.29|28.13|1
1744125280000|2025-04-08 15:14:40|28.34|28.18|28.39|28.23|28.39|28.23|28.34|28.18|24
1744125290000|2025-04-08 15:14:50|28.43|28.27|28.33|28.17|28.44|28.28|28.33|28.17|34
1744125300000|2025-04-08 15:15:00|28.34|28.18|28.34|28.18|28.34|28.18|28.33|28.17|28
1744125310000|2025-04-08 15:15:10|28.36|28.2|28.28|28.12|28.36|28.2|28.28|28.12|28
1744125320000|2025-04-08 15:15:20|||||||||14
1744125330000|2025-04-08 15:15:30|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|12
1744125340000|2025-04-08 15:15:40|28.33|28.17|28.39|28.23|28.39|28.23|28.33|28.17|23
1744125350000|2025-04-08 15:15:50|28.35|28.19|28.45|28.29|28.45|28.29|28.34|28.18|26
1744125360000|2025-04-08 15:16:00|28.46|28.3|28.5|28.34|28.5|28.34|28.45|28.29|57
1744125370000|2025-04-08 15:16:10|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|24
1744125380000|2025-04-08 15:16:20|28.46|28.3|28.45|28.29|28.5|28.34|28.45|28.29|24
1744125390000|2025-04-08 15:16:30|28.46|28.3|28.46|28.3|28.5|28.34|28.45|28.29|9
1744125400000|2025-04-08 15:16:40|28.45|28.29|28.51|28.35|28.51|28.35|28.45|28.29|31
1744125410000|2025-04-08 15:16:50|28.5|28.34|28.48|28.32|28.51|28.35|28.46|28.3|6
1744125420000|2025-04-08 15:17:00|28.46|28.3|28.5|28.34|28.51|28.35|28.4|28.24|89
1744125430000|2025-04-08 15:17:10|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|6
1744125440000|2025-04-08 15:17:20|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|10
1744125460000|2025-04-08 15:17:40|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|31
1744125470000|2025-04-08 15:17:50|28.57|28.41|28.57|28.41|28.62|28.46|28.57|28.41|23
1744125480000|2025-04-08 15:18:00|28.52|28.36|28.57|28.41|28.57|28.41|28.51|28.35|43
1744125490000|2025-04-08 15:18:10|28.56|28.4|28.57|28.41|28.57|28.41|28.54|28.38|11
1744125500000|2025-04-08 15:18:20|28.58|28.42|28.52|28.36|28.58|28.42|28.52|28.36|9
1744125510000|2025-04-08 15:18:30|28.54|28.38|28.47|28.31|28.57|28.41|28.47|28.31|69
1744125520000|2025-04-08 15:18:40|28.49|28.33|28.49|28.33|28.55|28.39|28.47|28.31|13
1744125530000|2025-04-08 15:18:50|28.52|28.36|28.5|28.34|28.52|28.36|28.47|28.31|18
1744125540000|2025-04-08 15:19:00|28.48|28.32|28.46|28.3|28.5|28.34|28.42|28.26|16
1744125550000|2025-04-08 15:19:10|28.47|28.31|28.36|28.2|28.47|28.31|28.36|28.2|33
1744125560000|2025-04-08 15:19:20|28.37|28.21|28.26|28.1|28.37|28.21|28.26|28.1|105
1744125570000|2025-04-08 15:19:30|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|66
1744125580000|2025-04-08 15:19:40|28.21|28.05|28.21|28.05|28.26|28.1|28.2|28.04|46
1744125590000|2025-04-08 15:19:50|28.23|28.07|28.2|28.04|28.25|28.09|28.19|28.03|25
1744125600000|2025-04-08 15:20:00|28.19|28.03|28.15|27.99|28.2|28.04|28.14|27.98|33
1744125610000|2025-04-08 15:20:10|28.12|27.96|28.04|27.88|28.12|27.96|28.04|27.88|65
1744125620000|2025-04-08 15:20:20|28.05|27.89|28.04|27.88|28.09|27.93|28.04|27.88|23
1744125630000|2025-04-08 15:20:30|28.05|27.89|28.09|27.93|28.1|27.94|28.04|27.88|22
1744125640000|2025-04-08 15:20:40|28.1|27.94|28|27.84|28.1|27.94|27.99|27.83|14
1744125650000|2025-04-08 15:20:50|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|6
1744125660000|2025-04-08 15:21:00|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|14
1744125670000|2025-04-08 15:21:10|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|5
1744125680000|2025-04-08 15:21:20|28|27.84|28.04|27.88|28.05|27.89|28|27.84|4
1744125690000|2025-04-08 15:21:30|28.03|27.87|28.09|27.93|28.09|27.93|28.02|27.86|30
1744125700000|2025-04-08 15:21:40|28.07|27.91|28|27.84|28.09|27.93|28|27.84|36
1744125710000|2025-04-08 15:21:50|27.99|27.83|27.99|27.83|28|27.84|27.94|27.78|31
1744125720000|2025-04-08 15:22:00|28|27.84|27.97|27.81|28|27.84|27.95|27.79|76
1744125730000|2025-04-08 15:22:10|27.95|27.79|28|27.84|28|27.84|27.95|27.79|58
1744125740000|2025-04-08 15:22:20|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|35
1744125750000|2025-04-08 15:22:30|28|27.84|28.02|27.86|28.05|27.89|28|27.84|63
1744125760000|2025-04-08 15:22:40|28|27.84|28.06|27.9|28.06|27.9|27.99|27.83|95
1744125770000|2025-04-08 15:22:50|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|92
1744125780000|2025-04-08 15:23:00|28.04|27.88|28.13|27.97|28.16|28|28|27.84|48
1744125790000|2025-04-08 15:23:10|28.16|28|28.16|28|28.16|28|28.11|27.95|34
1744125800000|2025-04-08 15:23:20|28.21|28.05|28.21|28.05|28.26|28.1|28.21|28.05|41
1744125810000|2025-04-08 15:23:30|28.26|28.1|28.26|28.1|28.26|28.1|28.21|28.05|27
1744125820000|2025-04-08 15:23:40|28.23|28.07|28.21|28.05|28.26|28.1|28.21|28.05|49
1744125830000|2025-04-08 15:23:50|28.26|28.1|28.2|28.04|28.26|28.1|28.2|28.04|40
1744125840000|2025-04-08 15:24:00|28.18|28.02|28.18|28.02|28.2|28.04|28.15|27.99|7
1744125850000|2025-04-08 15:24:10|28.16|28|28.15|27.99|28.18|28.02|28.15|27.99|64
1744125860000|2025-04-08 15:24:20|28.16|28|28.2|28.04|28.2|28.04|28.15|27.99|36
1744125870000|2025-04-08 15:24:30|28.16|28|28.16|28|28.16|28|28.15|27.99|15
1744125880000|2025-04-08 15:24:40|28.15|27.99|28.35|28.19|28.35|28.19|28.15|27.99|32
1744125890000|2025-04-08 15:24:50|28.33|28.17|28.27|28.11|28.38|28.22|28.27|28.11|99
1744125900000|2025-04-08 15:25:00|28.28|28.12|28.36|28.2|28.36|28.2|28.28|28.12|95
1744125910000|2025-04-08 15:25:10|28.34|28.18|28.33|28.17|28.39|28.23|28.33|28.17|75
1744125920000|2025-04-08 15:25:20|28.31|28.15|28.25|28.09|28.33|28.17|28.23|28.07|9
1744125930000|2025-04-08 15:25:30|28.23|28.07|28.28|28.12|28.31|28.15|28.22|28.06|93
1744125940000|2025-04-08 15:25:40|28.27|28.11|28.22|28.06|28.28|28.12|28.22|28.06|23
1744125950000|2025-04-08 15:25:50|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|10
1744125960000|2025-04-08 15:26:00|28.23|28.07|28.25|28.09|28.28|28.12|28.23|28.07|41
1744125970000|2025-04-08 15:26:10|28.23|28.07|28.27|28.11|28.28|28.12|28.22|28.06|18
1744125980000|2025-04-08 15:26:20|28.25|28.09|28.28|28.12|28.33|28.17|28.25|28.09|30
1744125990000|2025-04-08 15:26:30|28.29|28.13|28.26|28.1|28.29|28.13|28.24|28.08|42
1744126000000|2025-04-08 15:26:40|28.28|28.12|28.18|28.02|28.28|28.12|28.18|28.02|27
1744126010000|2025-04-08 15:26:50|||||||||3
1744126020000|2025-04-08 15:27:00|28.17|28.01|28.06|27.9|28.17|28.01|28.06|27.9|57
1744126030000|2025-04-08 15:27:10|28.08|27.92|28.1|27.94|28.11|27.95|28.06|27.9|9
1744126040000|2025-04-08 15:27:20|28.11|27.95|28.17|28.01|28.21|28.05|28.11|27.95|14
1744126050000|2025-04-08 15:27:30|28.16|28|28.23|28.07|28.23|28.07|28.16|28|57
1744126060000|2025-04-08 15:27:40|28.27|28.11|28.23|28.07|28.28|28.12|28.23|28.07|47
1744126070000|2025-04-08 15:27:50|28.21|28.05|28.23|28.07|28.23|28.07|28.18|28.02|5
1744126080000|2025-04-08 15:28:00|28.24|28.08|28.28|28.12|28.33|28.17|28.24|28.08|20
1744126090000|2025-04-08 15:28:10|28.29|28.13|28.23|28.07|28.29|28.13|28.23|28.07|25
1744126100000|2025-04-08 15:28:20|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|12
1744126110000|2025-04-08 15:28:30|28.29|28.13|28.28|28.12|28.31|28.15|28.28|28.12|9
1744126120000|2025-04-08 15:28:40|28.29|28.13|28.39|28.23|28.39|28.23|28.29|28.13|20
1744126130000|2025-04-08 15:28:50|28.38|28.22|28.36|28.2|28.38|28.22|28.34|28.18|10
1744126140000|2025-04-08 15:29:00|28.38|28.22|28.36|28.2|28.38|28.22|28.33|28.17|7
1744126150000|2025-04-08 15:29:10|28.38|28.22|28.31|28.15|28.39|28.23|28.29|28.13|16
1744126160000|2025-04-08 15:29:20|28.33|28.17|28.29|28.13|28.34|28.18|28.28|28.12|53
1744126170000|2025-04-08 15:29:30|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|7
1744126180000|2025-04-08 15:29:40|28.33|28.17|28.36|28.2|28.39|28.23|28.31|28.15|39
1744126190000|2025-04-08 15:29:50|28.34|28.18|28.39|28.23|28.39|28.23|28.34|28.18|8
1744126200000|2025-04-08 15:30:00|28.34|28.18|28.34|28.18|28.39|28.23|28.33|28.17|28
1744126210000|2025-04-08 15:30:10|28.38|28.22|28.28|28.12|28.38|28.22|28.28|28.12|60
1744126220000|2025-04-08 15:30:20|28.23|28.07|28.22|28.06|28.23|28.07|28.18|28.02|24
1744126230000|2025-04-08 15:30:30|28.23|28.07|28.23|28.07|28.23|28.07|28.17|28.01|18
1744126240000|2025-04-08 15:30:40|28.22|28.06|28.2|28.04|28.23|28.07|28.2|28.04|14
1744126250000|2025-04-08 15:30:50|28.22|28.06|28.18|28.02|28.23|28.07|28.17|28.01|27
1744126260000|2025-04-08 15:31:00|28.15|27.99|28.12|27.96|28.17|28.01|28.12|27.96|16
1744126270000|2025-04-08 15:31:10|28.13|27.97|28.17|28.01|28.18|28.02|28.13|27.97|24
1744126280000|2025-04-08 15:31:20|28.13|27.97|28.27|28.11|28.27|28.11|28.13|27.97|10
1744126290000|2025-04-08 15:31:30|28.28|28.12|28.23|28.07|28.33|28.17|28.23|28.07|32
1744126300000|2025-04-08 15:31:40|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|12
1744126310000|2025-04-08 15:31:50|28.18|28.02|28.18|28.02|28.2|28.04|28.17|28.01|22
1744126320000|2025-04-08 15:32:00|28.17|28.01|28.18|28.02|28.22|28.06|28.12|27.96|100
1744126330000|2025-04-08 15:32:10|28.17|28.01|28.15|27.99|28.18|28.02|28.13|27.97|9
1744126340000|2025-04-08 15:32:20|28.13|27.97|28.2|28.04|28.2|28.04|28.13|27.97|20
1744126350000|2025-04-08 15:32:30|28.22|28.06|28.28|28.12|28.28|28.12|28.22|28.06|14
1744126360000|2025-04-08 15:32:40|28.27|28.11|28.23|28.07|28.27|28.11|28.22|28.06|50
1744126370000|2025-04-08 15:32:50|28.22|28.06|28.18|28.02|28.22|28.06|28.18|28.02|4
1744126380000|2025-04-08 15:33:00|28.22|28.06|28.18|28.02|28.23|28.07|28.17|28.01|44
1744126390000|2025-04-08 15:33:10|28.17|28.01|28.18|28.02|28.18|28.02|28.15|27.99|31
1744126400000|2025-04-08 15:33:20|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|40
1744126410000|2025-04-08 15:33:30|28.22|28.06|28.25|28.09|28.28|28.12|28.22|28.06|19
1744126420000|2025-04-08 15:33:40|28.28|28.12|28.23|28.07|28.28|28.12|28.18|28.02|25
1744126430000|2025-04-08 15:33:50|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|10
1744126440000|2025-04-08 15:34:00|28.18|28.02|28.22|28.06|28.22|28.06|28.18|28.02|8
1744126450000|2025-04-08 15:34:10|28.18|28.02|28.28|28.12|28.28|28.12|28.18|28.02|9
1744126460000|2025-04-08 15:34:20|28.27|28.11|28.27|28.11|28.28|28.12|28.23|28.07|10
1744126470000|2025-04-08 15:34:30|28.28|28.12|28.23|28.07|28.28|28.12|28.22|28.06|15
1744126480000|2025-04-08 15:34:40|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|24
1744126490000|2025-04-08 15:34:50|28.18|28.02|28.22|28.06|28.23|28.07|28.17|28.01|22
1744126500000|2025-04-08 15:35:00|28.23|28.07|28.22|28.06|28.27|28.11|28.22|28.06|19
1744126510000|2025-04-08 15:35:10|28.21|28.05|28.17|28.01|28.22|28.06|28.17|28.01|16
1744126520000|2025-04-08 15:35:20|28.21|28.05|28.22|28.06|28.27|28.11|28.21|28.05|12
1744126530000|2025-04-08 15:35:30|28.19|28.03|28.12|27.96|28.2|28.04|28.11|27.95|22
1744126540000|2025-04-08 15:35:40|28.14|27.98|28.17|28.01|28.17|28.01|28.12|27.96|32
1744126550000|2025-04-08 15:35:50|28.18|28.02|28.17|28.01|28.22|28.06|28.17|28.01|45
1744126560000|2025-04-08 15:36:00|28.15|27.99|28.22|28.06|28.22|28.06|28.14|27.98|89
1744126570000|2025-04-08 15:36:10|28.18|28.02|28.23|28.07|28.23|28.07|28.17|28.01|35
1744126580000|2025-04-08 15:36:20|28.22|28.06|28.18|28.02|28.23|28.07|28.18|28.02|26
1744126590000|2025-04-08 15:36:30|28.2|28.04|28.18|28.02|28.23|28.07|28.18|28.02|11
1744126600000|2025-04-08 15:36:40|28.19|28.03|28.19|28.03|28.24|28.08|28.19|28.03|93
1744126610000|2025-04-08 15:36:50|28.18|28.02|28.23|28.07|28.23|28.07|28.18|28.02|43
1744126620000|2025-04-08 15:37:00|28.21|28.05|28.19|28.03|28.21|28.05|28.13|27.97|174
1744126630000|2025-04-08 15:37:10|28.18|28.02|28.13|27.97|28.18|28.02|28.13|27.97|35
1744126640000|2025-04-08 15:37:20|28.09|27.93|28.08|27.92|28.09|27.93|28.03|27.87|66
1744126650000|2025-04-08 15:37:30|28.07|27.91|28.11|27.95|28.13|27.97|28.03|27.87|87
1744126660000|2025-04-08 15:37:40|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|40
1744126670000|2025-04-08 15:37:50|28.11|27.95|28.13|27.97|28.19|28.03|28.11|27.95|51
1744126680000|2025-04-08 15:38:00|28.08|27.92|28.03|27.87|28.08|27.92|28.03|27.87|56
1744126700000|2025-04-08 15:38:20|28.02|27.86|27.98|27.82|28.02|27.86|27.98|27.82|59
1744126710000|2025-04-08 15:38:30|27.97|27.81|27.97|27.81|27.97|27.81|27.94|27.78|70
1744126720000|2025-04-08 15:38:40|||||||||5
1744126730000|2025-04-08 15:38:50|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|2
1744126740000|2025-04-08 15:39:00|27.97|27.81|27.92|27.76|28.02|27.86|27.92|27.76|38
1744126750000|2025-04-08 15:39:10|27.93|27.77|27.95|27.79|27.97|27.81|27.93|27.77|25
1744126760000|2025-04-08 15:39:20|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|15
1744126770000|2025-04-08 15:39:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|2
1744126780000|2025-04-08 15:39:40|27.98|27.82|27.98|27.82|27.99|27.83|27.98|27.82|23
1744126790000|2025-04-08 15:39:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|9
1744126800000|2025-04-08 15:40:00|27.96|27.8|27.98|27.82|28.03|27.87|27.93|27.77|40
1744126810000|2025-04-08 15:40:10|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|2
1744126820000|2025-04-08 15:40:20|27.99|27.83|27.93|27.77|27.99|27.83|27.93|27.77|18
1744126830000|2025-04-08 15:40:30|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|62
1744126840000|2025-04-08 15:40:40|27.94|27.78|27.94|27.78|27.94|27.78|27.93|27.77|24
1744126850000|2025-04-08 15:40:50|27.93|27.77|27.89|27.73|27.93|27.77|27.88|27.72|27
1744126860000|2025-04-08 15:41:00|27.88|27.72|27.83|27.67|27.89|27.73|27.83|27.67|135
1744126870000|2025-04-08 15:41:10|27.82|27.66|27.82|27.66|27.82|27.66|27.77|27.61|99
1744126880000|2025-04-08 15:41:20|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|15
1744126890000|2025-04-08 15:41:30|27.84|27.68|27.88|27.72|27.88|27.72|27.82|27.66|26
1744126900000|2025-04-08 15:41:40|27.89|27.73|27.91|27.75|27.93|27.77|27.89|27.73|3
1744126910000|2025-04-08 15:41:50|27.93|27.77|27.93|27.77|27.94|27.78|27.92|27.76|39
1744126920000|2025-04-08 15:42:00|27.9|27.74|27.93|27.77|27.98|27.82|27.88|27.72|45
1744126930000|2025-04-08 15:42:10|27.92|27.76|27.92|27.76|27.93|27.77|27.92|27.76|14
1744126940000|2025-04-08 15:42:20|27.88|27.72|27.92|27.76|27.97|27.81|27.88|27.72|36
1744126950000|2025-04-08 15:42:30|27.93|27.77|27.97|27.81|27.98|27.82|27.93|27.77|19
1744126960000|2025-04-08 15:42:40|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|38
1744126970000|2025-04-08 15:42:50|28.02|27.86|28.02|27.86|28.03|27.87|28.02|27.86|9
1744126980000|2025-04-08 15:43:00|28.03|27.87|27.94|27.78|28.03|27.87|27.94|27.78|26
1744126990000|2025-04-08 15:43:10|27.96|27.8|27.96|27.8|27.97|27.81|27.92|27.76|9
1744127000000|2025-04-08 15:43:20|27.97|27.81|28.02|27.86|28.02|27.86|27.96|27.8|15
1744127010000|2025-04-08 15:43:30|27.99|27.83|27.99|27.83|27.99|27.83|27.97|27.81|17
1744127020000|2025-04-08 15:43:40|27.97|27.81|27.96|27.8|27.99|27.83|27.96|27.8|10
1744127030000|2025-04-08 15:43:50|27.97|27.81|27.96|27.8|27.97|27.81|27.94|27.78|19
1744127040000|2025-04-08 15:44:00|27.97|27.81|27.97|27.81|27.97|27.81|27.96|27.8|19
1744127050000|2025-04-08 15:44:10|27.99|27.83|27.96|27.8|28.02|27.86|27.96|27.8|14
1744127060000|2025-04-08 15:44:20|27.97|27.81|27.97|27.81|27.97|27.81|27.92|27.76|67
1744127070000|2025-04-08 15:44:30|27.96|27.8|28.02|27.86|28.02|27.86|27.96|27.8|4
1744127080000|2025-04-08 15:44:40|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|26
1744127090000|2025-04-08 15:44:50|27.97|27.81|28.02|27.86|28.02|27.86|27.97|27.81|37
1744127100000|2025-04-08 15:45:00|27.99|27.83|27.94|27.78|28.01|27.85|27.92|27.76|19
1744127110000|2025-04-08 15:45:10|27.92|27.76|27.86|27.7|27.96|27.8|27.86|27.7|66
1744127120000|2025-04-08 15:45:20|27.88|27.72|27.86|27.7|27.9|27.74|27.86|27.7|3
1744127130000|2025-04-08 15:45:30|27.85|27.69|27.83|27.67|27.85|27.69|27.81|27.65|17
1744127140000|2025-04-08 15:45:40|27.85|27.69|27.91|27.75|27.92|27.76|27.83|27.67|30
1744127150000|2025-04-08 15:45:50|27.92|27.76|27.89|27.73|27.92|27.76|27.86|27.7|7
1744127160000|2025-04-08 15:46:00|27.87|27.71|27.97|27.81|27.97|27.81|27.87|27.71|25
1744127170000|2025-04-08 15:46:10|27.98|27.82|27.97|27.81|28.02|27.86|27.97|27.81|6
1744127180000|2025-04-08 15:46:20|27.96|27.8|27.91|27.75|27.97|27.81|27.85|27.69|101
1744127190000|2025-04-08 15:46:30|27.94|27.78|27.96|27.8|27.99|27.83|27.94|27.78|14
1744127200000|2025-04-08 15:46:40|27.95|27.79|27.96|27.8|27.96|27.8|27.91|27.75|4
1744127210000|2025-04-08 15:46:50|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|8
1744127220000|2025-04-08 15:47:00|27.95|27.79|27.96|27.8|28.01|27.85|27.95|27.79|19
1744127230000|2025-04-08 15:47:10|27.95|27.79|27.91|27.75|27.95|27.79|27.91|27.75|14
1744127240000|2025-04-08 15:47:20|27.88|27.72|27.9|27.74|27.9|27.74|27.86|27.7|26
1744127250000|2025-04-08 15:47:30|27.88|27.72|27.85|27.69|27.88|27.72|27.84|27.68|23
1744127260000|2025-04-08 15:47:40|27.86|27.7|27.85|27.69|27.9|27.74|27.85|27.69|6
1744127270000|2025-04-08 15:47:50|27.87|27.71|27.9|27.74|27.9|27.74|27.8|27.64|16
1744127280000|2025-04-08 15:48:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|10
1744127290000|2025-04-08 15:48:10|27.95|27.79|27.96|27.8|27.96|27.8|27.91|27.75|11
1744127300000|2025-04-08 15:48:20|27.99|27.83|28.01|27.85|28.01|27.85|27.96|27.8|36
1744127310000|2025-04-08 15:48:30|27.96|27.8|28.02|27.86|28.02|27.86|27.96|27.8|18
1744127320000|2025-04-08 15:48:40|28.01|27.85|28.02|27.86|28.06|27.9|28.01|27.85|8
1744127330000|2025-04-08 15:48:50|28.01|27.85|28.02|27.86|28.02|27.86|28.01|27.85|9
1744127340000|2025-04-08 15:49:00|28.01|27.85|28.07|27.91|28.07|27.91|28.01|27.85|14
1744127350000|2025-04-08 15:49:10|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|19
1744127360000|2025-04-08 15:49:20|||||||||8
1744127370000|2025-04-08 15:49:30|28.18|28.02|28.18|28.02|28.18|28.02|28.13|27.97|12
1744127380000|2025-04-08 15:49:40|28.19|28.03|28.21|28.05|28.23|28.07|28.19|28.03|19
1744127390000|2025-04-08 15:49:50|28.23|28.07|28.19|28.03|28.23|28.07|28.18|28.02|35
1744127400000|2025-04-08 15:50:00|28.18|28.02|28.17|28.01|28.21|28.05|28.17|28.01|85
1744127410000|2025-04-08 15:50:10|28.15|27.99|28.11|27.95|28.16|28|28.11|27.95|41
1744127420000|2025-04-08 15:50:20|28.14|27.98|28.19|28.03|28.21|28.05|28.14|27.98|57
1744127430000|2025-04-08 15:50:30|28.17|28.01|28.21|28.05|28.21|28.05|28.17|28.01|13
1744127440000|2025-04-08 15:50:40|28.19|28.03|28.26|28.1|28.26|28.1|28.16|28|33
1744127450000|2025-04-08 15:50:50|28.22|28.06|28.24|28.08|28.26|28.1|28.22|28.06|31
1744127460000|2025-04-08 15:51:00|28.22|28.06|28.19|28.03|28.22|28.06|28.16|28|18
1744127470000|2025-04-08 15:51:10|28.18|28.02|28.27|28.11|28.27|28.11|28.18|28.02|8
1744127480000|2025-04-08 15:51:20|28.26|28.1|28.21|28.05|28.26|28.1|28.21|28.05|108
1744127490000|2025-04-08 15:51:30|28.17|28.01|28.16|28|28.19|28.03|28.16|28|9
1744127500000|2025-04-08 15:51:40|28.17|28.01|28.16|28|28.21|28.05|28.16|28|9
1744127510000|2025-04-08 15:51:50|28.18|28.02|28.21|28.05|28.21|28.05|28.18|28.02|33
1744127520000|2025-04-08 15:52:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|24
1744127530000|2025-04-08 15:52:10|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|14
1744127540000|2025-04-08 15:52:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1744127550000|2025-04-08 15:52:30|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|14
1744127560000|2025-04-08 15:52:40|28.37|28.21|28.27|28.11|28.38|28.22|28.27|28.11|29
1744127570000|2025-04-08 15:52:50|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|16
1744127580000|2025-04-08 15:53:00|28.33|28.17|28.27|28.11|28.33|28.17|28.27|28.11|7
1744127590000|2025-04-08 15:53:10|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|1
1744127600000|2025-04-08 15:53:20|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|26
1744127610000|2025-04-08 15:53:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|11
1744127620000|2025-04-08 15:53:40|28.32|28.16|28.38|28.22|28.38|28.22|28.32|28.16|91
1744127630000|2025-04-08 15:53:50|28.39|28.23|28.34|28.18|28.39|28.23|28.34|28.18|22
1744127640000|2025-04-08 15:54:00|28.38|28.22|28.28|28.12|28.38|28.22|28.28|28.12|19
1744127650000|2025-04-08 15:54:10|||||||||1
1744127660000|2025-04-08 15:54:20|28.24|28.08|28.31|28.15|28.31|28.15|28.24|28.08|25
1744127670000|2025-04-08 15:54:30|28.29|28.13|28.24|28.08|28.33|28.17|28.23|28.07|6
1744127680000|2025-04-08 15:54:40|28.23|28.07|28.18|28.02|28.23|28.07|28.17|28.01|11
1744127690000|2025-04-08 15:54:50|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|1
1744127700000|2025-04-08 15:55:00|28.17|28.01|28.12|27.96|28.18|28.02|28.12|27.96|21
1744127710000|2025-04-08 15:55:10|28.13|27.97|28.23|28.07|28.23|28.07|28.12|27.96|25
1744127720000|2025-04-08 15:55:20|28.24|28.08|28.24|28.08|28.24|28.08|28.23|28.07|41
1744127730000|2025-04-08 15:55:30|28.23|28.07|28.23|28.07|28.26|28.1|28.23|28.07|12
1744127740000|2025-04-08 15:55:40|28.24|28.08|28.26|28.1|28.26|28.1|28.23|28.07|22
1744127750000|2025-04-08 15:55:50|28.24|28.08|28.26|28.1|28.29|28.13|28.24|28.08|58
1744127760000|2025-04-08 15:56:00|28.27|28.11|28.23|28.07|28.27|28.11|28.19|28.03|19
1744127770000|2025-04-08 15:56:10|28.19|28.03|28.18|28.02|28.19|28.03|28.13|27.97|19
1744127780000|2025-04-08 15:56:20|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|3
1744127790000|2025-04-08 15:56:30|28.19|28.03|28.19|28.03|28.23|28.07|28.18|28.02|34
1744127800000|2025-04-08 15:56:40|28.21|28.05|28.18|28.02|28.21|28.05|28.13|27.97|15
1744127810000|2025-04-08 15:56:50|28.16|28|28.16|28|28.18|28.02|28.16|28|4
1744127820000|2025-04-08 15:57:00|28.18|28.02|28.14|27.98|28.18|28.02|28.13|27.97|19
1744127830000|2025-04-08 15:57:10|28.16|28|28.18|28.02|28.18|28.02|28.13|27.97|11
1744127840000|2025-04-08 15:57:20|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|19
1744127850000|2025-04-08 15:57:30|28.23|28.07|28.21|28.05|28.24|28.08|28.19|28.03|13
1744127860000|2025-04-08 15:57:40|28.23|28.07|28.19|28.03|28.23|28.07|28.18|28.02|13
1744127870000|2025-04-08 15:57:50|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|5
1744127880000|2025-04-08 15:58:00|28.19|28.03|28.23|28.07|28.24|28.08|28.19|28.03|8
1744127890000|2025-04-08 15:58:10|28.24|28.08|28.19|28.03|28.25|28.09|28.19|28.03|21
1744127900000|2025-04-08 15:58:20|28.16|28|28.16|28|28.19|28.03|28.16|28|5
1744127910000|2025-04-08 15:58:30|28.19|28.03|28.16|28|28.19|28.03|28.14|27.98|3
1744127920000|2025-04-08 15:58:40|28.19|28.03|28.19|28.03|28.19|28.03|28.16|28|4
1744127930000|2025-04-08 15:58:50|28.16|28|28.14|27.98|28.16|28|28.13|27.97|18
1744127940000|2025-04-08 15:59:00|28.13|27.97|28.19|28.03|28.19|28.03|28.13|27.97|22
1744127950000|2025-04-08 15:59:10|28.22|28.06|28.19|28.03|28.24|28.08|28.19|28.03|17
1744127960000|2025-04-08 15:59:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|20
1744127970000|2025-04-08 15:59:30|28.19|28.03|28.14|27.98|28.19|28.03|28.13|27.97|62
1744127980000|2025-04-08 15:59:40|28.13|27.97|28.13|27.97|28.14|27.98|28.13|27.97|4
1744127990000|2025-04-08 15:59:50|28.11|27.95|28.09|27.93|28.14|27.98|28.09|27.93|2
1744128000000|2025-04-08 16:00:00|28.11|27.95|28.24|28.08|28.24|28.08|28.11|27.95|32
1744128010000|2025-04-08 16:00:10|28.19|28.03|28.19|28.03|28.19|28.03|28.14|27.98|10
1744128020000|2025-04-08 16:00:20|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|38
1744128030000|2025-04-08 16:00:30|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|10
1744128040000|2025-04-08 16:00:40|28.22|28.06|28.24|28.08|28.3|28.14|28.22|28.06|23
1744128050000|2025-04-08 16:00:50|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|4
1744128060000|2025-04-08 16:01:00|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|9
1744128070000|2025-04-08 16:01:10|28.35|28.19|28.25|28.09|28.35|28.19|28.25|28.09|25
1744128080000|2025-04-08 16:01:20|28.24|28.08|28.25|28.09|28.25|28.09|28.19|28.03|22
1744128090000|2025-04-08 16:01:30|28.22|28.06|28.22|28.06|28.25|28.09|28.2|28.04|37
1744128100000|2025-04-08 16:01:40|28.24|28.08|28.3|28.14|28.3|28.14|28.2|28.04|12
1744128110000|2025-04-08 16:01:50|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|3
1744128120000|2025-04-08 16:02:00|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|3
1744128130000|2025-04-08 16:02:10|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|32
1744128140000|2025-04-08 16:02:20|28.2|28.04|28.2|28.04|28.24|28.08|28.19|28.03|31
1744128150000|2025-04-08 16:02:30|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|8
1744128160000|2025-04-08 16:02:40|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|6
1744128170000|2025-04-08 16:02:50|28.24|28.08|28.17|28.01|28.24|28.08|28.17|28.01|9
1744128180000|2025-04-08 16:03:00|28.19|28.03|28.11|27.95|28.19|28.03|28.09|27.93|9
1744128190000|2025-04-08 16:03:10|28.13|27.97|28.08|27.92|28.13|27.97|28.03|27.87|21
1744128200000|2025-04-08 16:03:20|28.04|27.88|28.06|27.9|28.08|27.92|28.03|27.87|13
1744128210000|2025-04-08 16:03:30|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|10
1744128220000|2025-04-08 16:03:40|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|10
1744128230000|2025-04-08 16:03:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|10
1744128240000|2025-04-08 16:04:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|16
1744128250000|2025-04-08 16:04:10|28.15|27.99|28.19|28.03|28.19|28.03|28.15|27.99|1
1744128260000|2025-04-08 16:04:20|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|26
1744128270000|2025-04-08 16:04:30|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|13
1744128280000|2025-04-08 16:04:40|28.18|28.02|28.15|27.99|28.18|28.02|28.12|27.96|24
1744128290000|2025-04-08 16:04:50|28.14|27.98|28.14|27.98|28.15|27.99|28.12|27.96|7
1744128300000|2025-04-08 16:05:00|28.12|27.96|28.15|27.99|28.16|28|28.09|27.93|18
1744128310000|2025-04-08 16:05:10|28.14|27.98|28.05|27.89|28.15|27.99|28.04|27.88|9
1744128320000|2025-04-08 16:05:20|28.04|27.88|27.99|27.83|28.04|27.88|27.99|27.83|35
1744128330000|2025-04-08 16:05:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|9
1744128340000|2025-04-08 16:05:40|27.99|27.83|27.99|27.83|27.99|27.83|27.98|27.82|6
1744128350000|2025-04-08 16:05:50|28.02|27.86|28.09|27.93|28.1|27.94|28.02|27.86|26
1744128360000|2025-04-08 16:06:00|28.07|27.91|28.15|27.99|28.15|27.99|28.07|27.91|13
1744128370000|2025-04-08 16:06:10|28.12|27.96|28.15|27.99|28.15|27.99|28.1|27.94|4
1744128380000|2025-04-08 16:06:20|28.14|27.98|28.07|27.91|28.15|27.99|28.07|27.91|5
1744128390000|2025-04-08 16:06:30|28.05|27.89|28.1|27.94|28.1|27.94|28.05|27.89|4
1744128400000|2025-04-08 16:06:40|28.15|27.99|28.15|27.99|28.15|27.99|28.1|27.94|4
1744128410000|2025-04-08 16:06:50|28.16|28|28.18|28.02|28.2|28.04|28.16|28|1
1744128420000|2025-04-08 16:07:00|28.19|28.03|28.21|28.05|28.22|28.06|28.16|28|17
1744128430000|2025-04-08 16:07:10|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|5
1744128440000|2025-04-08 16:07:20|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|28
1744128450000|2025-04-08 16:07:30|28.29|28.13|28.27|28.11|28.29|28.13|28.26|28.1|50
1744128460000|2025-04-08 16:07:40|28.26|28.1|28.32|28.16|28.32|28.16|28.26|28.1|5
1744128470000|2025-04-08 16:07:50|28.31|28.15|28.29|28.13|28.31|28.15|28.22|28.06|26
1744128480000|2025-04-08 16:08:00|28.27|28.11|28.26|28.1|28.29|28.13|28.26|28.1|16
1744128490000|2025-04-08 16:08:10|28.27|28.11|28.27|28.11|28.29|28.13|28.26|28.1|65
1744128500000|2025-04-08 16:08:20|28.29|28.13|28.32|28.16|28.32|28.16|28.27|28.11|4
1744128510000|2025-04-08 16:08:30|28.33|28.17|28.33|28.17|28.37|28.21|28.33|28.17|23
1744128520000|2025-04-08 16:08:40|28.35|28.19|28.28|28.12|28.35|28.19|28.28|28.12|7
1744128530000|2025-04-08 16:08:50|28.27|28.11|28.27|28.11|28.27|28.11|28.22|28.06|34
1744128540000|2025-04-08 16:09:00|28.28|28.12|28.21|28.05|28.29|28.13|28.21|28.05|30
1744128550000|2025-04-08 16:09:10|28.24|28.08|28.21|28.05|28.24|28.08|28.21|28.05|17
1744128560000|2025-04-08 16:09:20|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|24
1744128570000|2025-04-08 16:09:30|28.3|28.14|28.31|28.15|28.31|28.15|28.26|28.1|32
1744128580000|2025-04-08 16:09:40|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|2
1744128590000|2025-04-08 16:09:50|||||||||1
1744128600000|2025-04-08 16:10:00|28.3|28.14|28.2|28.04|28.3|28.14|28.2|28.04|40
1744128610000|2025-04-08 16:10:10|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|18
1744128620000|2025-04-08 16:10:20|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|3
1744128630000|2025-04-08 16:10:30|28.19|28.03|28.14|27.98|28.2|28.04|28.14|27.98|47
1744128640000|2025-04-08 16:10:40|28.15|27.99|28.17|28.01|28.19|28.03|28.14|27.98|18
1744128650000|2025-04-08 16:10:50|28.19|28.03|28.26|28.1|28.26|28.1|28.19|28.03|9
1744128660000|2025-04-08 16:11:00|28.2|28.04|28.21|28.05|28.25|28.09|28.19|28.03|28
1744128670000|2025-04-08 16:11:10|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|18
1744128680000|2025-04-08 16:11:20|28.15|27.99|28.15|27.99|28.17|28.01|28.14|27.98|18
1744128690000|2025-04-08 16:11:30|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|6
1744128700000|2025-04-08 16:11:40|28.12|27.96|28.12|27.96|28.15|27.99|28.1|27.94|7
1744128710000|2025-04-08 16:11:50|28.1|27.94|28.14|27.98|28.15|27.99|28.1|27.94|5
1744128720000|2025-04-08 16:12:00|28.12|27.96|28.14|27.98|28.15|27.99|28.1|27.94|5
1744128730000|2025-04-08 16:12:10|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|3
1744128740000|2025-04-08 16:12:20|28.14|27.98|28.1|27.94|28.15|27.99|28.09|27.93|20
1744128750000|2025-04-08 16:12:30|28.09|27.93|28.09|27.93|28.1|27.94|28.09|27.93|6
1744128760000|2025-04-08 16:12:40|28.14|27.98|28.1|27.94|28.15|27.99|28.1|27.94|16
1744128770000|2025-04-08 16:12:50|28.09|27.93|28.14|27.98|28.15|27.99|28.09|27.93|15
1744128780000|2025-04-08 16:13:00|28.15|27.99|28.1|27.94|28.15|27.99|28.09|27.93|8
1744128790000|2025-04-08 16:13:10|||||||||2
1744128800000|2025-04-08 16:13:20|28.12|27.96|28.12|27.96|28.15|27.99|28.1|27.94|23
1744128810000|2025-04-08 16:13:30|28.15|27.99|28.1|27.94|28.15|27.99|28.1|27.94|9
1744128820000|2025-04-08 16:13:40|28.15|27.99|28.15|27.99|28.15|27.99|28.13|27.97|8
1744128830000|2025-04-08 16:13:50|28.13|27.97|28.1|27.94|28.15|27.99|28.1|27.94|22
1744128840000|2025-04-08 16:14:00|28.11|27.95|28.13|27.97|28.15|27.99|28.1|27.94|7
1744128850000|2025-04-08 16:14:10|28.15|27.99|28.21|28.05|28.21|28.05|28.1|27.94|21
1744128860000|2025-04-08 16:14:20|28.26|28.1|28.23|28.07|28.26|28.1|28.21|28.05|9
1744128870000|2025-04-08 16:14:30|28.25|28.09|28.31|28.15|28.31|28.15|28.25|28.09|37
1744128880000|2025-04-08 16:14:40|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|23
1744128890000|2025-04-08 16:14:50|28.32|28.16|28.37|28.21|28.37|28.21|28.31|28.15|41
1744128900000|2025-04-08 16:15:00|28.41|28.25|28.41|28.25|28.42|28.26|28.37|28.21|12
1744128910000|2025-04-08 16:15:10|28.42|28.26|28.41|28.25|28.42|28.26|28.37|28.21|9
1744128920000|2025-04-08 16:15:20|28.37|28.21|28.42|28.26|28.43|28.27|28.37|28.21|26
1744128930000|2025-04-08 16:15:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1744128940000|2025-04-08 16:15:40|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|8
1744128950000|2025-04-08 16:15:50|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|14
1744128960000|2025-04-08 16:16:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|16
1744128970000|2025-04-08 16:16:10|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|70
1744128980000|2025-04-08 16:16:20|28.42|28.26|28.47|28.31|28.48|28.32|28.42|28.26|6
1744128990000|2025-04-08 16:16:30|28.45|28.29|28.47|28.31|28.48|28.32|28.42|28.26|8
1744129000000|2025-04-08 16:16:40|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|3
1744129010000|2025-04-08 16:16:50|28.53|28.37|28.5|28.34|28.53|28.37|28.48|28.32|9
1744129020000|2025-04-08 16:17:00|28.52|28.36|28.58|28.42|28.58|28.42|28.52|28.36|12
1744129030000|2025-04-08 16:17:10|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|10
1744129040000|2025-04-08 16:17:20|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|29
1744129050000|2025-04-08 16:17:30|28.59|28.43|28.61|28.45|28.61|28.45|28.58|28.42|7
1744129060000|2025-04-08 16:17:40|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|23
1744129070000|2025-04-08 16:17:50|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|26
1744129080000|2025-04-08 16:18:00|28.71|28.55|28.7|28.54|28.75|28.59|28.7|28.54|18
1744129090000|2025-04-08 16:18:10|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|7
1744129100000|2025-04-08 16:18:20|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|9
1744129110000|2025-04-08 16:18:30|28.73|28.57|28.59|28.43|28.73|28.57|28.59|28.43|34
1744129120000|2025-04-08 16:18:40|28.58|28.42|28.64|28.48|28.64|28.48|28.58|28.42|20
1744129130000|2025-04-08 16:18:50|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|5
1744129140000|2025-04-08 16:19:00|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|41
1744129150000|2025-04-08 16:19:10|28.69|28.53|28.69|28.53|28.7|28.54|28.64|28.48|4
1744129160000|2025-04-08 16:19:20|28.67|28.51|28.65|28.49|28.69|28.53|28.64|28.48|34
1744129170000|2025-04-08 16:19:30|28.67|28.51|28.67|28.51|28.69|28.53|28.65|28.49|4
1744129180000|2025-04-08 16:19:40|28.68|28.52|28.68|28.52|28.7|28.54|28.65|28.49|2
1744129190000|2025-04-08 16:19:50|28.7|28.54|28.7|28.54|28.7|28.54|28.65|28.49|8
1744129200000|2025-04-08 16:20:00|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|6
1744129210000|2025-04-08 16:20:10|28.74|28.58|28.7|28.54|28.75|28.59|28.7|28.54|16
1744129220000|2025-04-08 16:20:20|28.69|28.53|28.65|28.49|28.69|28.53|28.64|28.48|10
1744129230000|2025-04-08 16:20:30|28.7|28.54|28.73|28.57|28.75|28.59|28.7|28.54|20
1744129240000|2025-04-08 16:20:40|28.75|28.59|28.75|28.59|28.76|28.6|28.7|28.54|5
1744129250000|2025-04-08 16:20:50|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|11
1744129260000|2025-04-08 16:21:00|28.76|28.6|28.75|28.59|28.8|28.64|28.75|28.59|14
1744129270000|2025-04-08 16:21:10|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|7
1744129280000|2025-04-08 16:21:20|28.68|28.52|28.65|28.49|28.7|28.54|28.62|28.46|40
1744129290000|2025-04-08 16:21:30|28.66|28.5|28.65|28.49|28.7|28.54|28.65|28.49|17
1744129300000|2025-04-08 16:21:40|28.66|28.5|28.71|28.55|28.71|28.55|28.66|28.5|14
1744129310000|2025-04-08 16:21:50|28.7|28.54|28.7|28.54|28.71|28.55|28.7|28.54|24
1744129320000|2025-04-08 16:22:00|28.73|28.57|28.71|28.55|28.76|28.6|28.71|28.55|17
1744129330000|2025-04-08 16:22:10|28.7|28.54|28.76|28.6|28.76|28.6|28.7|28.54|22
1744129340000|2025-04-08 16:22:20|28.75|28.59|28.81|28.65|28.81|28.65|28.75|28.59|11
1744129350000|2025-04-08 16:22:30|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|16
1744129360000|2025-04-08 16:22:40|||||||||7
1744129370000|2025-04-08 16:22:50|28.86|28.7|28.86|28.7|28.86|28.7|28.82|28.66|7
1744129380000|2025-04-08 16:23:00|28.87|28.71|28.82|28.66|28.87|28.71|28.82|28.66|25
1744129390000|2025-04-08 16:23:10|28.84|28.68|28.87|28.71|28.87|28.71|28.82|28.66|18
1744129400000|2025-04-08 16:23:20|28.88|28.72|28.87|28.71|28.92|28.76|28.87|28.71|50
1744129410000|2025-04-08 16:23:30|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|8
1744129420000|2025-04-08 16:23:40|28.91|28.75|28.92|28.76|28.98|28.82|28.87|28.71|57
1744129430000|2025-04-08 16:23:50|28.93|28.77|28.92|28.76|28.93|28.77|28.92|28.76|6
1744129440000|2025-04-08 16:24:00|28.93|28.77|28.98|28.82|29|28.84|28.92|28.76|69
1744129450000|2025-04-08 16:24:10|28.97|28.81|28.92|28.76|28.98|28.82|28.92|28.76|20
1744129460000|2025-04-08 16:24:20|28.93|28.77|28.98|28.82|28.98|28.82|28.92|28.76|45
1744129470000|2025-04-08 16:24:30|29|28.84|28.97|28.81|29|28.84|28.97|28.81|13
1744129480000|2025-04-08 16:24:40|29.02|28.86|29.02|28.86|29.02|28.86|28.98|28.82|69
1744129490000|2025-04-08 16:24:50|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|59
1744129500000|2025-04-08 16:25:00|28.98|28.82|28.97|28.81|29.02|28.86|28.97|28.81|26
1744129510000|2025-04-08 16:25:10|28.99|28.83|29.02|28.86|29.03|28.87|28.97|28.81|44
1744129520000|2025-04-08 16:25:20|29|28.84|29.03|28.87|29.03|28.87|28.97|28.81|26
1744129530000|2025-04-08 16:25:30|29.04|28.88|29.04|28.88|29.04|28.88|29.03|28.87|9
1744129540000|2025-04-08 16:25:40|29.03|28.87|28.97|28.81|29.03|28.87|28.97|28.81|15
1744129550000|2025-04-08 16:25:50|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|14
1744129560000|2025-04-08 16:26:00|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|12
1744129570000|2025-04-08 16:26:10|29.02|28.86|29.03|28.87|29.04|28.88|28.98|28.82|88
1744129580000|2025-04-08 16:26:20|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|5
1744129590000|2025-04-08 16:26:30|29.03|28.87|28.98|28.82|29.03|28.87|28.98|28.82|49
1744129600000|2025-04-08 16:26:40|28.93|28.77|28.97|28.81|28.98|28.82|28.93|28.77|6
1744129610000|2025-04-08 16:26:50|28.98|28.82|28.98|28.82|29.03|28.87|28.98|28.82|46
1744129620000|2025-04-08 16:27:00|29|28.84|29|28.84|29.03|28.87|28.98|28.82|28
1744129630000|2025-04-08 16:27:10|29.03|28.87|28.88|28.72|29.03|28.87|28.87|28.71|52
1744129640000|2025-04-08 16:27:20|28.87|28.71|28.9|28.74|28.93|28.77|28.87|28.71|7
1744129650000|2025-04-08 16:27:30|28.92|28.76|28.92|28.76|28.93|28.77|28.87|28.71|35
1744129660000|2025-04-08 16:27:40|28.9|28.74|28.87|28.71|28.9|28.74|28.87|28.71|3
1744129670000|2025-04-08 16:27:50|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|29
1744129680000|2025-04-08 16:28:00|28.94|28.78|28.87|28.71|28.97|28.81|28.86|28.7|34
1744129690000|2025-04-08 16:28:10|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|18
1744129700000|2025-04-08 16:28:20|28.89|28.73|28.86|28.7|28.91|28.75|28.86|28.7|33
1744129710000|2025-04-08 16:28:30|28.84|28.68|28.81|28.65|28.86|28.7|28.81|28.65|16
1744129720000|2025-04-08 16:28:40|28.83|28.67|28.85|28.69|28.86|28.7|28.81|28.65|70
1744129730000|2025-04-08 16:28:50|28.86|28.7|28.8|28.64|28.86|28.7|28.75|28.59|22
1744129740000|2025-04-08 16:29:00|28.77|28.61|28.86|28.7|28.86|28.7|28.77|28.61|19
1744129750000|2025-04-08 16:29:10|28.84|28.68|28.8|28.64|28.84|28.68|28.8|28.64|24
1744129760000|2025-04-08 16:29:20|28.81|28.65|28.8|28.64|28.81|28.65|28.76|28.6|4
1744129770000|2025-04-08 16:29:30|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|7
1744129780000|2025-04-08 16:29:40|28.78|28.62|28.8|28.64|28.83|28.67|28.75|28.59|13
1744129790000|2025-04-08 16:29:50|28.81|28.65|28.8|28.64|28.85|28.69|28.79|28.63|16
1744129800000|2025-04-08 16:30:00|28.79|28.63|28.73|28.57|28.79|28.63|28.71|28.55|43
1744129810000|2025-04-08 16:30:10|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|9
1744129820000|2025-04-08 16:30:20|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|34
1744129830000|2025-04-08 16:30:30|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|17
1744129840000|2025-04-08 16:30:40|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|8
1744129850000|2025-04-08 16:30:50|28.76|28.6|28.79|28.63|28.79|28.63|28.76|28.6|18
1744129860000|2025-04-08 16:31:00|28.76|28.6|28.84|28.68|28.84|28.68|28.76|28.6|47
1744129870000|2025-04-08 16:31:10|28.89|28.73|28.9|28.74|28.95|28.79|28.89|28.73|29
1744129880000|2025-04-08 16:31:20|28.92|28.76|29.09|28.93|29.09|28.93|28.9|28.74|115
1744129890000|2025-04-08 16:31:30|29.1|28.94|29.12|28.96|29.22|29.06|29.05|28.89|246
1744129900000|2025-04-08 16:31:40|29.17|29.01|29.17|29.01|29.22|29.06|29.11|28.95|120
1744129910000|2025-04-08 16:31:50|29.16|29|29.14|28.98|29.17|29.01|29.12|28.96|16
1744129920000|2025-04-08 16:32:00|29.17|29.01|29.23|29.07|29.23|29.07|29.12|28.96|106
1744129930000|2025-04-08 16:32:10|29.22|29.06|29.26|29.1|29.3|29.14|29.2|29.04|120
1744129940000|2025-04-08 16:32:20|29.24|29.08|29.24|29.08|29.24|29.08|29.18|29.02|31
1744129950000|2025-04-08 16:32:30|29.23|29.07|29.18|29.02|29.28|29.12|29.18|29.02|52
1744129960000|2025-04-08 16:32:40|29.17|29.01|29.13|28.97|29.18|29.02|29.13|28.97|31
1744129970000|2025-04-08 16:32:50|29.12|28.96|29.02|28.86|29.12|28.96|29.02|28.86|30
1744129980000|2025-04-08 16:33:00|29.04|28.88|29.06|28.9|29.07|28.91|29.01|28.85|28
1744129990000|2025-04-08 16:33:10|29.07|28.91|29.06|28.9|29.07|28.91|29.03|28.87|62
1744130000000|2025-04-08 16:33:20|29.05|28.89|29.12|28.96|29.17|29.01|29.05|28.89|59
1744130010000|2025-04-08 16:33:30|29.14|28.98|29.06|28.9|29.17|29.01|29.06|28.9|14
1744130020000|2025-04-08 16:33:40|29.07|28.91|29.01|28.85|29.09|28.93|29|28.84|13
1744130030000|2025-04-08 16:33:50|29|28.84|29.01|28.85|29.05|28.89|29|28.84|4
1744130040000|2025-04-08 16:34:00|29.03|28.87|29.06|28.9|29.09|28.93|29.01|28.85|12
1744130050000|2025-04-08 16:34:10|29.07|28.91|29.12|28.96|29.12|28.96|29.06|28.9|84
1744130060000|2025-04-08 16:34:20|29.11|28.95|29.11|28.95|29.12|28.96|29.09|28.93|10
1744130070000|2025-04-08 16:34:30|29.09|28.93|29.12|28.96|29.17|29.01|29.07|28.91|14
1744130080000|2025-04-08 16:34:40|29.11|28.95|29.12|28.96|29.12|28.96|29.06|28.9|17
1744130090000|2025-04-08 16:34:50|29.14|28.98|29.2|29.04|29.2|29.04|29.12|28.96|12
1744130100000|2025-04-08 16:35:00|29.22|29.06|29.12|28.96|29.23|29.07|29.07|28.91|48
1744130110000|2025-04-08 16:35:10|29.15|28.99|29.09|28.93|29.15|28.99|29.07|28.91|8
1744130120000|2025-04-08 16:35:20|29.12|28.96|29.17|29.01|29.17|29.01|29.11|28.95|56
1744130130000|2025-04-08 16:35:30|29.2|29.04|29.17|29.01|29.22|29.06|29.15|28.99|14
1744130140000|2025-04-08 16:35:40|29.18|29.02|29.22|29.06|29.22|29.06|29.17|29.01|8
1744130150000|2025-04-08 16:35:50|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|18
1744130160000|2025-04-08 16:36:00|29.27|29.11|29.28|29.12|29.28|29.12|29.27|29.11|34
1744130170000|2025-04-08 16:36:10|29.33|29.17|29.27|29.11|29.33|29.17|29.27|29.11|11
1744130180000|2025-04-08 16:36:20|29.28|29.12|29.21|29.05|29.28|29.12|29.21|29.05|25
1744130190000|2025-04-08 16:36:30|29.22|29.06|29.22|29.06|29.23|29.07|29.22|29.06|12
1744130200000|2025-04-08 16:36:40|29.23|29.07|29.28|29.12|29.33|29.17|29.23|29.07|35
1744130210000|2025-04-08 16:36:50|29.27|29.11|29.34|29.18|29.34|29.18|29.25|29.09|11
1744130220000|2025-04-08 16:37:00|29.36|29.2|29.33|29.17|29.39|29.23|29.33|29.17|27
1744130230000|2025-04-08 16:37:10|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|26
1744130240000|2025-04-08 16:37:20|29.34|29.18|29.41|29.25|29.43|29.27|29.33|29.17|10
1744130250000|2025-04-08 16:37:30|29.43|29.27|29.45|29.29|29.45|29.29|29.39|29.23|131
1744130260000|2025-04-08 16:37:40|29.44|29.28|29.44|29.28|29.5|29.34|29.44|29.28|20
1744130270000|2025-04-08 16:37:50|29.45|29.29|29.45|29.29|29.45|29.29|29.4|29.24|14
1744130280000|2025-04-08 16:38:00|29.44|29.28|29.5|29.34|29.52|29.36|29.44|29.28|30
1744130290000|2025-04-08 16:38:10|29.49|29.33|29.53|29.37|29.53|29.37|29.45|29.29|28
1744130300000|2025-04-08 16:38:20|29.56|29.4|29.51|29.35|29.56|29.4|29.5|29.34|58
1744130310000|2025-04-08 16:38:30|29.5|29.34|29.45|29.29|29.51|29.35|29.44|29.28|43
1744130320000|2025-04-08 16:38:40|29.48|29.32|29.5|29.34|29.51|29.35|29.45|29.29|20
1744130330000|2025-04-08 16:38:50|29.51|29.35|29.52|29.36|29.54|29.38|29.46|29.3|29
1744130340000|2025-04-08 16:39:00|29.56|29.4|29.66|29.5|29.66|29.5|29.54|29.38|130
1744130350000|2025-04-08 16:39:10|29.68|29.52|29.65|29.49|29.68|29.52|29.65|29.49|54
1744130360000|2025-04-08 16:39:20|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|23
1744130370000|2025-04-08 16:39:30|29.66|29.5|29.67|29.51|29.71|29.55|29.65|29.49|60
1744130380000|2025-04-08 16:39:40|29.66|29.5|29.71|29.55|29.71|29.55|29.66|29.5|25
1744130390000|2025-04-08 16:39:50|29.66|29.5|29.66|29.5|29.67|29.51|29.61|29.45|177
1744130400000|2025-04-08 16:40:00|29.67|29.51|29.55|29.39|29.72|29.56|29.55|29.39|89
1744130410000|2025-04-08 16:40:10|29.53|29.37|29.55|29.39|29.6|29.44|29.48|29.32|18
1744130420000|2025-04-08 16:40:20|29.53|29.37|29.65|29.49|29.65|29.49|29.48|29.32|19
1744130430000|2025-04-08 16:40:30|29.66|29.5|29.71|29.55|29.71|29.55|29.65|29.49|22
1744130440000|2025-04-08 16:40:40|29.7|29.54|29.71|29.55|29.71|29.55|29.66|29.5|3
1744130450000|2025-04-08 16:40:50|29.72|29.56|29.77|29.61|29.82|29.66|29.72|29.56|46
1744130460000|2025-04-08 16:41:00|29.81|29.65|29.87|29.71|29.87|29.71|29.81|29.65|44
1744130470000|2025-04-08 16:41:10|29.83|29.67|29.85|29.69|29.85|29.69|29.82|29.66|37
1744130480000|2025-04-08 16:41:20|29.83|29.67|29.87|29.71|29.88|29.72|29.77|29.61|29
1744130490000|2025-04-08 16:41:30|29.82|29.66|29.76|29.6|29.82|29.66|29.76|29.6|73
1744130500000|2025-04-08 16:41:40|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|31
1744130510000|2025-04-08 16:41:50|29.79|29.63|29.76|29.6|29.82|29.66|29.71|29.55|40
1744130520000|2025-04-08 16:42:00|29.81|29.65|29.87|29.71|29.87|29.71|29.77|29.61|28
1744130530000|2025-04-08 16:42:10|29.88|29.72|29.92|29.76|29.92|29.76|29.82|29.66|34
1744130540000|2025-04-08 16:42:20|29.9|29.74|29.92|29.76|29.97|29.81|29.88|29.72|54
1744130550000|2025-04-08 16:42:30|29.9|29.74|29.88|29.72|29.9|29.74|29.83|29.67|44
1744130560000|2025-04-08 16:42:40|29.92|29.76|29.98|29.82|29.98|29.82|29.92|29.76|24
1744130570000|2025-04-08 16:42:50|29.99|29.83|30.04|29.88|30.04|29.88|29.98|29.82|46
1744130580000|2025-04-08 16:43:00|30.01|29.85|30.05|29.89|30.05|29.89|29.99|29.83|46
1744130590000|2025-04-08 16:43:10|30.04|29.88|29.94|29.78|30.04|29.88|29.93|29.77|69
1744130600000|2025-04-08 16:43:20|29.93|29.77|30.02|29.86|30.04|29.88|29.93|29.77|16
1744130610000|2025-04-08 16:43:30|30|29.84|30|29.84|30.05|29.89|29.99|29.83|23
1744130620000|2025-04-08 16:43:40|30.04|29.88|29.99|29.83|30.04|29.88|29.99|29.83|48
1744130630000|2025-04-08 16:43:50|30|29.84|29.95|29.79|30.05|29.89|29.89|29.73|72
1744130640000|2025-04-08 16:44:00|29.94|29.78|29.83|29.67|29.94|29.78|29.78|29.62|51
1744130650000|2025-04-08 16:44:10|29.84|29.68|29.88|29.72|29.89|29.73|29.77|29.61|35
1744130660000|2025-04-08 16:44:20|29.89|29.73|29.89|29.73|29.94|29.78|29.83|29.67|17
1744130670000|2025-04-08 16:44:30|29.88|29.72|29.78|29.62|29.89|29.73|29.78|29.62|21
1744130680000|2025-04-08 16:44:40|29.83|29.67|29.88|29.72|29.88|29.72|29.78|29.62|13
1744130690000|2025-04-08 16:44:50|29.84|29.68|29.89|29.73|29.9|29.74|29.83|29.67|49
1744130700000|2025-04-08 16:45:00|29.9|29.74|29.89|29.73|29.95|29.79|29.89|29.73|32
1744130710000|2025-04-08 16:45:10|29.94|29.78|29.83|29.67|29.94|29.78|29.83|29.67|14
1744130720000|2025-04-08 16:45:20|29.84|29.68|29.89|29.73|29.89|29.73|29.83|29.67|58
1744130730000|2025-04-08 16:45:30|29.9|29.74|29.84|29.68|29.9|29.74|29.84|29.68|16
1744130740000|2025-04-08 16:45:40|29.86|29.7|29.94|29.78|29.94|29.78|29.78|29.62|38
1744130750000|2025-04-08 16:45:50|29.89|29.73|29.78|29.62|29.9|29.74|29.73|29.57|28
1744130760000|2025-04-08 16:46:00|29.73|29.57|29.72|29.56|29.78|29.62|29.67|29.51|22
1744130770000|2025-04-08 16:46:10|29.73|29.57|29.68|29.52|29.74|29.58|29.68|29.52|14
1744130780000|2025-04-08 16:46:20|29.7|29.54|29.73|29.57|29.73|29.57|29.67|29.51|25
1744130790000|2025-04-08 16:46:30|29.72|29.56|29.62|29.46|29.73|29.57|29.62|29.46|21
1744130800000|2025-04-08 16:46:40|29.67|29.51|29.65|29.49|29.67|29.51|29.62|29.46|30
1744130810000|2025-04-08 16:46:50|29.67|29.51|29.74|29.58|29.78|29.62|29.67|29.51|23
1744130820000|2025-04-08 16:47:00|29.76|29.6|29.74|29.58|29.76|29.6|29.68|29.52|61
1744130830000|2025-04-08 16:47:10|29.73|29.57|29.74|29.58|29.74|29.58|29.69|29.53|16
1744130840000|2025-04-08 16:47:20|29.79|29.63|29.85|29.69|29.87|29.71|29.79|29.63|24
1744130850000|2025-04-08 16:47:30|29.86|29.7|29.89|29.73|29.9|29.74|29.8|29.64|61
1744130860000|2025-04-08 16:47:40|29.9|29.74|29.8|29.64|29.9|29.74|29.8|29.64|33
1744130870000|2025-04-08 16:47:50|29.82|29.66|29.9|29.74|29.9|29.74|29.8|29.64|15
1744130880000|2025-04-08 16:48:00|29.91|29.75|29.9|29.74|29.95|29.79|29.85|29.69|23
1744130890000|2025-04-08 16:48:10|29.85|29.69|29.43|29.27|29.85|29.69|29.42|29.26|107
1744130900000|2025-04-08 16:48:20|29.42|29.26|29.52|29.36|29.52|29.36|29.4|29.24|62
1744130910000|2025-04-08 16:48:30|29.53|29.37|29.68|29.52|29.69|29.53|29.52|29.36|55
1744130920000|2025-04-08 16:48:40|29.69|29.53|29.69|29.53|29.73|29.57|29.63|29.47|36
1744130930000|2025-04-08 16:48:50|29.73|29.57|29.74|29.58|29.77|29.61|29.63|29.47|22
1744130940000|2025-04-08 16:49:00|29.73|29.57|29.57|29.41|29.73|29.57|29.55|29.39|34
1744130950000|2025-04-08 16:49:10|29.55|29.39|29.57|29.41|29.63|29.47|29.52|29.36|34
1744130960000|2025-04-08 16:49:20|29.58|29.42|29.63|29.47|29.63|29.47|29.57|29.41|34
1744130970000|2025-04-08 16:49:30|29.6|29.44|29.57|29.41|29.63|29.47|29.57|29.41|13
1744130980000|2025-04-08 16:49:40|29.53|29.37|29.57|29.41|29.62|29.46|29.53|29.37|20
1744130990000|2025-04-08 16:49:50|29.56|29.4|29.59|29.43|29.68|29.52|29.55|29.39|78
1744131000000|2025-04-08 16:50:00|29.57|29.41|29.51|29.35|29.62|29.46|29.5|29.34|57
1744131010000|2025-04-08 16:50:10|29.54|29.38|29.57|29.41|29.57|29.41|29.45|29.29|17
1744131020000|2025-04-08 16:50:20|29.59|29.43|29.65|29.49|29.65|29.49|29.57|29.41|7
1744131030000|2025-04-08 16:50:30|29.63|29.47|29.68|29.52|29.68|29.52|29.62|29.46|32
1744131040000|2025-04-08 16:50:40|29.65|29.49|29.73|29.57|29.74|29.58|29.65|29.49|36
1744131050000|2025-04-08 16:50:50|29.69|29.53|29.71|29.55|29.73|29.57|29.68|29.52|12
1744131060000|2025-04-08 16:51:00|29.7|29.54|29.73|29.57|29.79|29.63|29.7|29.54|18
1744131070000|2025-04-08 16:51:10|29.74|29.58|29.65|29.49|29.74|29.58|29.65|29.49|47
1744131080000|2025-04-08 16:51:20|29.68|29.52|29.74|29.58|29.74|29.58|29.68|29.52|23
1744131090000|2025-04-08 16:51:30|29.75|29.59|29.74|29.58|29.79|29.63|29.69|29.53|19
1744131100000|2025-04-08 16:51:40|29.73|29.57|29.63|29.47|29.73|29.57|29.63|29.47|17
1744131110000|2025-04-08 16:51:50|29.65|29.49|29.74|29.58|29.76|29.6|29.63|29.47|60
1744131120000|2025-04-08 16:52:00|29.73|29.57|29.74|29.58|29.79|29.63|29.71|29.55|10
1744131130000|2025-04-08 16:52:10|29.73|29.57|29.68|29.52|29.74|29.58|29.64|29.48|35
1744131140000|2025-04-08 16:52:20|29.74|29.58|29.73|29.57|29.74|29.58|29.68|29.52|37
1744131150000|2025-04-08 16:52:30|29.71|29.55|29.63|29.47|29.73|29.57|29.62|29.46|22
1744131160000|2025-04-08 16:52:40|29.68|29.52|29.67|29.51|29.73|29.57|29.67|29.51|33
1744131170000|2025-04-08 16:52:50|29.72|29.56|29.67|29.51|29.72|29.56|29.63|29.47|52
1744131180000|2025-04-08 16:53:00|29.68|29.52|29.79|29.63|29.79|29.63|29.67|29.51|37
1744131190000|2025-04-08 16:53:10|29.75|29.59|29.7|29.54|29.79|29.63|29.65|29.49|15
1744131200000|2025-04-08 16:53:20|29.71|29.55|29.85|29.69|29.85|29.69|29.7|29.54|39
1744131210000|2025-04-08 16:53:30|29.86|29.7|29.85|29.69|29.88|29.72|29.82|29.66|118
1744131220000|2025-04-08 16:53:40|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|11
1744131230000|2025-04-08 16:53:50|29.88|29.72|29.79|29.63|29.9|29.74|29.79|29.63|133
1744131240000|2025-04-08 16:54:00|29.8|29.64|29.79|29.63|29.84|29.68|29.74|29.58|29
1744131250000|2025-04-08 16:54:10|29.78|29.62|29.74|29.58|29.79|29.63|29.73|29.57|7
1744131260000|2025-04-08 16:54:20|29.73|29.57|29.74|29.58|29.78|29.62|29.68|29.52|11
1744131270000|2025-04-08 16:54:30|29.76|29.6|29.79|29.63|29.79|29.63|29.73|29.57|12
1744131280000|2025-04-08 16:54:40|29.78|29.62|29.76|29.6|29.79|29.63|29.74|29.58|4
1744131290000|2025-04-08 16:54:50|29.78|29.62|29.91|29.75|29.91|29.75|29.73|29.57|43
1744131300000|2025-04-08 16:55:00|29.9|29.74|29.79|29.63|29.9|29.74|29.77|29.61|39
1744131310000|2025-04-08 16:55:10|29.77|29.61|29.81|29.65|29.81|29.65|29.69|29.53|29
1744131320000|2025-04-08 16:55:20|29.8|29.64|29.79|29.63|29.8|29.64|29.75|29.59|21
1744131330000|2025-04-08 16:55:30|29.77|29.61|29.77|29.61|29.8|29.64|29.77|29.61|74
1744131340000|2025-04-08 16:55:40|29.79|29.63|29.69|29.53|29.79|29.63|29.69|29.53|31
1744131350000|2025-04-08 16:55:50|29.72|29.56|29.74|29.58|29.74|29.58|29.69|29.53|13
1744131360000|2025-04-08 16:56:00|29.73|29.57|29.71|29.55|29.74|29.58|29.63|29.47|31
1744131370000|2025-04-08 16:56:10|29.69|29.53|29.85|29.69|29.9|29.74|29.69|29.53|55
1744131380000|2025-04-08 16:56:20|29.84|29.68|29.9|29.74|29.91|29.75|29.84|29.68|29
1744131390000|2025-04-08 16:56:30|29.91|29.75|29.96|29.8|30.01|29.85|29.9|29.74|29
1744131400000|2025-04-08 16:56:40|29.97|29.81|30.07|29.91|30.07|29.91|29.97|29.81|43
1744131410000|2025-04-08 16:56:50|30.11|29.95|30.07|29.91|30.12|29.96|30.07|29.91|38
1744131420000|2025-04-08 16:57:00|30.08|29.92|30.13|29.97|30.13|29.97|30.07|29.91|30
1744131430000|2025-04-08 16:57:10|30.12|29.96|30.18|30.02|30.18|30.02|30.07|29.91|13
1744131440000|2025-04-08 16:57:20|30.17|30.01|30.07|29.91|30.18|30.02|30.07|29.91|13
1744131450000|2025-04-08 16:57:30|30.02|29.86|30.06|29.9|30.07|29.91|30.02|29.86|20
1744131460000|2025-04-08 16:57:40|30.02|29.86|30.01|29.85|30.06|29.9|29.96|29.8|31
1744131470000|2025-04-08 16:57:50|30.02|29.86|29.91|29.75|30.02|29.86|29.9|29.74|77
1744131480000|2025-04-08 16:58:00|29.95|29.79|30.06|29.9|30.09|29.93|29.95|29.79|10
1744131490000|2025-04-08 16:58:10|30.07|29.91|30.11|29.95|30.11|29.95|30.01|29.85|8
1744131500000|2025-04-08 16:58:20|30.09|29.93|30.06|29.9|30.11|29.95|30.06|29.9|3
1744131510000|2025-04-08 16:58:30|30.08|29.92|30.06|29.9|30.11|29.95|30.06|29.9|14
1744131520000|2025-04-08 16:58:40|30.07|29.91|30.06|29.9|30.11|29.95|30.06|29.9|8
1744131530000|2025-04-08 16:58:50|30.09|29.93|30.11|29.95|30.16|30|30.09|29.93|113
1744131540000|2025-04-08 16:59:00|30.12|29.96|30.12|29.96|30.16|30|30.11|29.95|8
1744131550000|2025-04-08 16:59:10|30.14|29.98|30.23|30.07|30.23|30.07|30.12|29.96|25
1744131560000|2025-04-08 16:59:20|30.22|30.06|30.23|30.07|30.23|30.07|30.16|30|10
1744131570000|2025-04-08 16:59:30|30.22|30.06|30.23|30.07|30.25|30.09|30.22|30.06|19
1744131580000|2025-04-08 16:59:40|30.27|30.11|30.22|30.06|30.28|30.12|30.22|30.06|17
1744131590000|2025-04-08 16:59:50|30.23|30.07|30.28|30.12|30.3|30.14|30.23|30.07|26
1744131600000|2025-04-08 17:00:00|30.27|30.11|30.22|30.06|30.3|30.14|30.21|30.05|82
1744131610000|2025-04-08 17:00:10|30.27|30.11|30.22|30.06|30.27|30.11|30.17|30.01|8
1744131620000|2025-04-08 17:00:20|30.21|30.05|30.22|30.06|30.27|30.11|30.17|30.01|43
1744131630000|2025-04-08 17:00:30|30.23|30.07|30.23|30.07|30.25|30.09|30.22|30.06|12
1744131640000|2025-04-08 17:00:40|30.25|30.09|30.22|30.06|30.25|30.09|30.19|30.03|24
1744131650000|2025-04-08 17:00:50|30.23|30.07|30.33|30.17|30.38|30.22|30.22|30.06|45
1744131660000|2025-04-08 17:01:00|30.32|30.16|30.32|30.16|30.33|30.17|30.27|30.11|27
1744131670000|2025-04-08 17:01:10|30.33|30.17|30.33|30.17|30.33|30.17|30.32|30.16|47
1744131680000|2025-04-08 17:01:20|30.36|30.2|30.39|30.23|30.39|30.23|30.33|30.17|12
1744131690000|2025-04-08 17:01:30|30.34|30.18|30.39|30.23|30.39|30.23|30.34|30.18|13
1744131700000|2025-04-08 17:01:40|||||||||7
1744131710000|2025-04-08 17:01:50|30.37|30.21|30.29|30.13|30.39|30.23|30.28|30.12|34
1744131720000|2025-04-08 17:02:00|30.34|30.18|30.29|30.13|30.34|30.18|30.19|30.03|31
1744131730000|2025-04-08 17:02:10|30.24|30.08|30.29|30.13|30.3|30.14|30.21|30.05|22
1744131740000|2025-04-08 17:02:20|30.26|30.1|30.27|30.11|30.3|30.14|30.24|30.08|16
1744131750000|2025-04-08 17:02:30|30.24|30.08|30.32|30.16|30.34|30.18|30.24|30.08|22
1744131760000|2025-04-08 17:02:40|30.34|30.18|30.34|30.18|30.35|30.19|30.29|30.13|35
1744131770000|2025-04-08 17:02:50|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|8
1744131780000|2025-04-08 17:03:00|30.29|30.13|30.35|30.19|30.35|30.19|30.29|30.13|41
1744131790000|2025-04-08 17:03:10|30.34|30.18|30.29|30.13|30.35|30.19|30.24|30.08|21
1744131800000|2025-04-08 17:03:20|30.28|30.12|30.29|30.13|30.3|30.14|30.24|30.08|19
1744131810000|2025-04-08 17:03:30|30.28|30.12|30.29|30.13|30.29|30.13|30.26|30.1|32
1744131820000|2025-04-08 17:03:40|30.33|30.17|30.33|30.17|30.34|30.18|30.29|30.13|19
1744131830000|2025-04-08 17:03:50|30.29|30.13|30.35|30.19|30.39|30.23|30.28|30.12|27
1744131840000|2025-04-08 17:04:00|30.39|30.23|30.39|30.23|30.4|30.24|30.39|30.23|48
1744131850000|2025-04-08 17:04:10|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|20
1744131860000|2025-04-08 17:04:20|30.33|30.17|30.39|30.23|30.39|30.23|30.29|30.13|54
1744131870000|2025-04-08 17:04:30|30.34|30.18|30.34|30.18|30.34|30.18|30.29|30.13|14
1744131880000|2025-04-08 17:04:40|30.37|30.21|30.29|30.13|30.39|30.23|30.29|30.13|8
1744131890000|2025-04-08 17:04:50|30.28|30.12|30.23|30.07|30.29|30.13|30.23|30.07|13
1744131900000|2025-04-08 17:05:00|30.22|30.06|30.22|30.06|30.23|30.07|30.17|30.01|63
1744131910000|2025-04-08 17:05:10|30.2|30.04|30.25|30.09|30.29|30.13|30.2|30.04|20
1744131920000|2025-04-08 17:05:20|30.23|30.07|30.13|29.97|30.25|30.09|30.13|29.97|68
1744131930000|2025-04-08 17:05:30|30.18|30.02|30.23|30.07|30.28|30.12|30.18|30.02|57
1744131940000|2025-04-08 17:05:40|30.21|30.05|30.28|30.12|30.28|30.12|30.18|30.02|10
1744131950000|2025-04-08 17:05:50|30.26|30.1|30.23|30.07|30.28|30.12|30.18|30.02|29
1744131960000|2025-04-08 17:06:00|30.18|30.02|30.23|30.07|30.24|30.08|30.18|30.02|66
1744131970000|2025-04-08 17:06:10|30.24|30.08|30.24|30.08|30.28|30.12|30.21|30.05|41
1744131980000|2025-04-08 17:06:20|30.29|30.13|30.35|30.19|30.35|30.19|30.23|30.07|67
1744131990000|2025-04-08 17:06:30|30.34|30.18|30.34|30.18|30.35|30.19|30.34|30.18|23
1744132000000|2025-04-08 17:06:40|30.35|30.19|30.34|30.18|30.37|30.21|30.33|30.17|60
1744132010000|2025-04-08 17:06:50|30.36|30.2|30.4|30.24|30.4|30.24|30.34|30.18|23
1744132020000|2025-04-08 17:07:00|30.44|30.28|30.46|30.3|30.46|30.3|30.44|30.28|53
1744132030000|2025-04-08 17:07:10|30.45|30.29|30.51|30.35|30.51|30.35|30.45|30.29|19
1744132040000|2025-04-08 17:07:20|30.52|30.36|30.56|30.4|30.57|30.41|30.52|30.36|58
1744132050000|2025-04-08 17:07:30|30.57|30.41|30.57|30.41|30.62|30.46|30.52|30.36|19
1744132060000|2025-04-08 17:07:40|30.56|30.4|30.57|30.41|30.57|30.41|30.52|30.36|5
1744132070000|2025-04-08 17:07:50|30.56|30.4|30.6|30.44|30.6|30.44|30.56|30.4|62
1744132080000|2025-04-08 17:08:00|30.62|30.46|30.58|30.42|30.63|30.47|30.58|30.42|22
1744132090000|2025-04-08 17:08:10|30.57|30.41|30.62|30.46|30.67|30.51|30.57|30.41|20
1744132100000|2025-04-08 17:08:20|30.63|30.47|30.65|30.49|30.65|30.49|30.62|30.46|14
1744132110000|2025-04-08 17:08:30|30.67|30.51|30.67|30.51|30.68|30.52|30.65|30.49|7
1744132120000|2025-04-08 17:08:40|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|27
1744132130000|2025-04-08 17:08:50|30.67|30.51|30.73|30.57|30.73|30.57|30.67|30.51|22
1744132140000|2025-04-08 17:09:00|30.71|30.55|30.73|30.57|30.73|30.57|30.68|30.52|21
1744132150000|2025-04-08 17:09:10|30.72|30.56|30.73|30.57|30.73|30.57|30.68|30.52|20
1744132160000|2025-04-08 17:09:20|30.74|30.58|30.67|30.51|30.74|30.58|30.66|30.5|82
1744132170000|2025-04-08 17:09:30|30.69|30.53|30.66|30.5|30.72|30.56|30.62|30.46|67
1744132180000|2025-04-08 17:09:40|30.67|30.51|30.78|30.62|30.78|30.62|30.67|30.51|16
1744132190000|2025-04-08 17:09:50|30.79|30.63|30.78|30.62|30.81|30.65|30.78|30.62|27
1744132200000|2025-04-08 17:10:00|30.79|30.63|30.72|30.56|30.82|30.66|30.72|30.56|32
1744132210000|2025-04-08 17:10:10|30.73|30.57|30.77|30.61|30.78|30.62|30.73|30.57|54
1744132220000|2025-04-08 17:10:20|30.76|30.6|30.83|30.67|30.83|30.67|30.72|30.56|34
1744132230000|2025-04-08 17:10:30|30.82|30.66|30.83|30.67|30.83|30.67|30.77|30.61|49
1744132240000|2025-04-08 17:10:40|30.82|30.66|30.78|30.62|30.83|30.67|30.78|30.62|12
1744132250000|2025-04-08 17:10:50|30.77|30.61|30.73|30.57|30.82|30.66|30.73|30.57|33
1744132260000|2025-04-08 17:11:00|30.72|30.56|30.77|30.61|30.78|30.62|30.72|30.56|26
1744132270000|2025-04-08 17:11:10|30.78|30.62|30.77|30.61|30.82|30.66|30.72|30.56|13
1744132280000|2025-04-08 17:11:20|30.73|30.57|30.83|30.67|30.83|30.67|30.73|30.57|7
1744132290000|2025-04-08 17:11:30|30.87|30.71|30.93|30.77|30.93|30.77|30.86|30.7|8
1744132300000|2025-04-08 17:11:40|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|14
1744132310000|2025-04-08 17:11:50|30.94|30.78|30.93|30.77|30.98|30.82|30.93|30.77|22
1744132320000|2025-04-08 17:12:00|30.94|30.78|31.03|30.87|31.03|30.87|30.94|30.78|12
1744132330000|2025-04-08 17:12:10|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|62
1744132340000|2025-04-08 17:12:20|31.1|30.94|31.1|30.94|31.1|30.94|31.09|30.93|13
1744132350000|2025-04-08 17:12:30|31.09|30.93|31.09|30.93|31.14|30.98|31.09|30.93|21
1744132360000|2025-04-08 17:12:40|31.1|30.94|31.06|30.9|31.14|30.98|31.06|30.9|14
1744132370000|2025-04-08 17:12:50|31.04|30.88|30.93|30.77|31.04|30.88|30.93|30.77|36
1744132380000|2025-04-08 17:13:00|30.88|30.72|30.87|30.71|30.9|30.74|30.81|30.65|105
1744132390000|2025-04-08 17:13:10|30.89|30.73|30.81|30.65|30.92|30.76|30.76|30.6|35
1744132400000|2025-04-08 17:13:20|30.82|30.66|30.87|30.71|30.92|30.76|30.82|30.66|47
1744132410000|2025-04-08 17:13:30|30.89|30.73|30.95|30.79|30.97|30.81|30.89|30.73|7
1744132420000|2025-04-08 17:13:40|30.97|30.81|30.97|30.81|31.03|30.87|30.95|30.79|19
1744132430000|2025-04-08 17:13:50|30.95|30.79|30.97|30.81|31.03|30.87|30.92|30.76|9
1744132440000|2025-04-08 17:14:00|30.98|30.82|30.92|30.76|30.98|30.82|30.87|30.71|22
1744132450000|2025-04-08 17:14:10|30.94|30.78|30.92|30.76|30.96|30.8|30.91|30.75|16
1744132460000|2025-04-08 17:14:20|30.91|30.75|30.97|30.81|30.97|30.81|30.81|30.65|28
1744132470000|2025-04-08 17:14:30|31.02|30.86|30.94|30.78|31.03|30.87|30.94|30.78|24
1744132480000|2025-04-08 17:14:40|30.96|30.8|30.76|30.6|30.97|30.81|30.76|30.6|14
1744132490000|2025-04-08 17:14:50|30.8|30.64|30.91|30.75|30.91|30.75|30.76|30.6|17
1744132500000|2025-04-08 17:15:00|30.92|30.76|30.85|30.69|30.96|30.8|30.85|30.69|64
1744132510000|2025-04-08 17:15:10|30.81|30.65|30.75|30.59|30.85|30.69|30.7|30.54|22
1744132520000|2025-04-08 17:15:20|30.74|30.58|30.74|30.58|30.79|30.63|30.69|30.53|34
1744132530000|2025-04-08 17:15:30|30.7|30.54|30.64|30.48|30.72|30.56|30.59|30.43|24
1744132540000|2025-04-08 17:15:40|30.65|30.49|30.7|30.54|30.7|30.54|30.64|30.48|22
1744132550000|2025-04-08 17:15:50|30.72|30.56|30.75|30.59|30.8|30.64|30.7|30.54|28
1744132560000|2025-04-08 17:16:00|30.76|30.6|30.69|30.53|30.8|30.64|30.64|30.48|51
1744132570000|2025-04-08 17:16:10|30.67|30.51|30.63|30.47|30.67|30.51|30.58|30.42|81
1744132580000|2025-04-08 17:16:20|30.61|30.45|30.69|30.53|30.74|30.58|30.61|30.45|37
1744132590000|2025-04-08 17:16:30|30.74|30.58|30.68|30.52|30.75|30.59|30.64|30.48|70
1744132600000|2025-04-08 17:16:40|30.69|30.53|30.69|30.53|30.69|30.53|30.63|30.47|65
1744132610000|2025-04-08 17:16:50|30.64|30.48|30.68|30.52|30.73|30.57|30.64|30.48|48
1744132620000|2025-04-08 17:17:00|30.66|30.5|30.69|30.53|30.69|30.53|30.63|30.47|15
1744132630000|2025-04-08 17:17:10|30.71|30.55|30.69|30.53|30.73|30.57|30.68|30.52|38
1744132640000|2025-04-08 17:17:20|30.72|30.56|30.63|30.47|30.74|30.58|30.63|30.47|56
1744132650000|2025-04-08 17:17:30|30.62|30.46|30.58|30.42|30.63|30.47|30.52|30.36|43
1744132660000|2025-04-08 17:17:40|30.59|30.43|30.68|30.52|30.68|30.52|30.58|30.42|96
1744132670000|2025-04-08 17:17:50|30.64|30.48|30.69|30.53|30.73|30.57|30.63|30.47|26
1744132680000|2025-04-08 17:18:00|30.71|30.55|30.69|30.53|30.74|30.58|30.68|30.52|34
1744132690000|2025-04-08 17:18:10|30.68|30.52|30.63|30.47|30.74|30.58|30.63|30.47|39
1744132700000|2025-04-08 17:18:20|30.64|30.48|30.68|30.52|30.69|30.53|30.63|30.47|5
1744132710000|2025-04-08 17:18:30|30.64|30.48|30.74|30.58|30.85|30.69|30.64|30.48|78
1744132720000|2025-04-08 17:18:40|30.75|30.59|30.66|30.5|30.75|30.59|30.66|30.5|56
1744132730000|2025-04-08 17:18:50|30.68|30.52|30.57|30.41|30.68|30.52|30.57|30.41|68
1744132740000|2025-04-08 17:19:00|30.6|30.44|30.55|30.39|30.62|30.46|30.5|30.34|308
1744132750000|2025-04-08 17:19:10|30.57|30.41|30.67|30.51|30.68|30.52|30.57|30.41|33
1744132760000|2025-04-08 17:19:20|30.68|30.52|30.73|30.57|30.73|30.57|30.67|30.51|36
1744132770000|2025-04-08 17:19:30|30.74|30.58|30.74|30.58|30.76|30.6|30.73|30.57|26
1744132780000|2025-04-08 17:19:40|30.73|30.57|30.85|30.69|30.85|30.69|30.73|30.57|18
1744132790000|2025-04-08 17:19:50|30.84|30.68|30.84|30.68|30.84|30.68|30.79|30.63|22
1744132800000|2025-04-08 17:20:00|30.85|30.69|30.88|30.72|30.91|30.75|30.8|30.64|78
1744132810000|2025-04-08 17:20:10|30.85|30.69|30.79|30.63|30.89|30.73|30.79|30.63|59
1744132820000|2025-04-08 17:20:20|30.78|30.62|30.83|30.67|30.83|30.67|30.73|30.57|19
1744132830000|2025-04-08 17:20:30|30.8|30.64|30.89|30.73|30.89|30.73|30.78|30.62|20
1744132840000|2025-04-08 17:20:40|30.84|30.68|30.85|30.69|30.89|30.73|30.84|30.68|14
1744132850000|2025-04-08 17:20:50|30.9|30.74|30.91|30.75|30.91|30.75|30.9|30.74|21
1744132860000|2025-04-08 17:21:00|30.9|30.74|30.91|30.75|30.95|30.79|30.9|30.74|54
1744132870000|2025-04-08 17:21:10|30.96|30.8|30.91|30.75|30.96|30.8|30.86|30.7|46
1744132880000|2025-04-08 17:21:20|30.9|30.74|30.92|30.76|30.97|30.81|30.86|30.7|36
1744132890000|2025-04-08 17:21:30|30.96|30.8|31.02|30.86|31.02|30.86|30.92|30.76|17
1744132900000|2025-04-08 17:21:40|30.97|30.81|30.97|30.81|30.98|30.82|30.91|30.75|31
1744132910000|2025-04-08 17:21:50|30.92|30.76|30.92|30.76|30.97|30.81|30.92|30.76|10
1744132920000|2025-04-08 17:22:00|30.94|30.78|30.96|30.8|30.97|30.81|30.91|30.75|9
1744132930000|2025-04-08 17:22:10|30.97|30.81|31.06|30.9|31.07|30.91|30.97|30.81|301
1744132940000|2025-04-08 17:22:20|31.08|30.92|31.09|30.93|31.09|30.93|31.04|30.88|15
1744132950000|2025-04-08 17:22:30|31.1|30.94|31.1|30.94|31.14|30.98|31.09|30.93|19
1744132960000|2025-04-08 17:22:40|31.14|30.98|31.1|30.94|31.14|30.98|31.09|30.93|15
1744132970000|2025-04-08 17:22:50|31.12|30.96|31.12|30.96|31.15|30.99|31.09|30.93|21
1744132980000|2025-04-08 17:23:00|31.14|30.98|31.04|30.88|31.14|30.98|31.04|30.88|46
1744132990000|2025-04-08 17:23:10|30.99|30.83|30.96|30.8|31.03|30.87|30.93|30.77|47
1744133000000|2025-04-08 17:23:20|30.94|30.78|30.87|30.71|30.98|30.82|30.87|30.71|18
1744133010000|2025-04-08 17:23:30|30.9|30.74|31.01|30.85|31.03|30.87|30.87|30.71|32
1744133020000|2025-04-08 17:23:40|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|32
1744133030000|2025-04-08 17:23:50|31.01|30.85|30.99|30.83|31.07|30.91|30.95|30.79|123
1744133040000|2025-04-08 17:24:00|31.04|30.88|31.05|30.89|31.08|30.92|30.99|30.83|24
1744133050000|2025-04-08 17:24:10|31.08|30.92|31.11|30.95|31.11|30.95|31.05|30.89|65
1744133060000|2025-04-08 17:24:20|31.1|30.94|31.05|30.89|31.11|30.95|31.04|30.88|20
1744133070000|2025-04-08 17:24:30|31.1|30.94|31.16|31|31.16|31|31.1|30.94|56
1744133080000|2025-04-08 17:24:40|31.14|30.98|31.05|30.89|31.16|31|31|30.84|17
1744133090000|2025-04-08 17:24:50|31.06|30.9|31.05|30.89|31.11|30.95|31|30.84|23
1744133100000|2025-04-08 17:25:00|31.06|30.9|31.16|31|31.16|31|31.05|30.89|38
1744133110000|2025-04-08 17:25:10|31.15|30.99|31.05|30.89|31.16|31|31.05|30.89|13
1744133120000|2025-04-08 17:25:20|31.1|30.94|31.16|31|31.16|31|31.1|30.94|15
1744133130000|2025-04-08 17:25:30|31.15|30.99|31.1|30.94|31.16|31|31.1|30.94|35
1744133140000|2025-04-08 17:25:40|31.05|30.89|30.99|30.83|31.05|30.89|30.99|30.83|15
1744133150000|2025-04-08 17:25:50|30.98|30.82|30.98|30.82|30.98|30.82|30.88|30.72|31
1744133160000|2025-04-08 17:26:00|30.93|30.77|31.09|30.93|31.1|30.94|30.93|30.77|18
1744133170000|2025-04-08 17:26:10|31.1|30.94|31.01|30.85|31.1|30.94|30.98|30.82|19
1744133180000|2025-04-08 17:26:20|31.03|30.87|31.14|30.98|31.14|30.98|31.03|30.87|55
1744133190000|2025-04-08 17:26:30|31.1|30.94|31.12|30.96|31.12|30.96|31.09|30.93|71
1744133200000|2025-04-08 17:26:40|31.14|30.98|31.15|30.99|31.17|31.01|31.14|30.98|16
1744133210000|2025-04-08 17:26:50|31.14|30.98|31.14|30.98|31.15|30.99|31.06|30.9|20
1744133220000|2025-04-08 17:27:00|31.13|30.97|31.03|30.87|31.13|30.97|31.02|30.86|15
1744133230000|2025-04-08 17:27:10|31.05|30.89|31.11|30.95|31.14|30.98|31.03|30.87|29
1744133240000|2025-04-08 17:27:20|31.14|30.98|31.14|30.98|31.14|30.98|31.08|30.92|56
1744133250000|2025-04-08 17:27:30|31.13|30.97|31.29|31.13|31.29|31.13|31.13|30.97|24
1744133260000|2025-04-08 17:27:40|31.3|31.14|31.35|31.19|31.35|31.19|31.28|31.12|29
1744133270000|2025-04-08 17:27:50|31.3|31.14|31.3|31.14|31.35|31.19|31.3|31.14|12
1744133280000|2025-04-08 17:28:00|31.35|31.19|31.35|31.19|31.35|31.19|31.32|31.16|4
1744133290000|2025-04-08 17:28:10|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|58
1744133300000|2025-04-08 17:28:20|31.45|31.29|31.54|31.38|31.54|31.38|31.45|31.29|25
1744133310000|2025-04-08 17:28:30|31.52|31.36|31.47|31.31|31.52|31.36|31.44|31.28|28
1744133320000|2025-04-08 17:28:40|31.5|31.34|31.38|31.22|31.55|31.39|31.38|31.22|30
1744133330000|2025-04-08 17:28:50|31.39|31.23|31.38|31.22|31.43|31.27|31.38|31.22|49
1744133340000|2025-04-08 17:29:00|31.39|31.23|31.32|31.16|31.43|31.27|31.32|31.16|32
1744133350000|2025-04-08 17:29:10|31.28|31.12|31.37|31.21|31.37|31.21|31.27|31.11|37
1744133360000|2025-04-08 17:29:20|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|57
1744133370000|2025-04-08 17:29:30|31.44|31.28|31.49|31.33|31.53|31.37|31.44|31.28|12
1744133380000|2025-04-08 17:29:40|31.53|31.37|31.45|31.29|31.53|31.37|31.42|31.26|57
1744133390000|2025-04-08 17:29:50|31.44|31.28|31.48|31.32|31.53|31.37|31.42|31.26|15
1744133400000|2025-04-08 17:30:00|31.49|31.33|31.53|31.37|31.58|31.42|31.49|31.33|19
1744133410000|2025-04-08 17:30:10|31.5|31.34|31.47|31.31|31.52|31.36|31.44|31.28|56
1744133420000|2025-04-08 17:30:20|31.52|31.36|31.53|31.37|31.58|31.42|31.52|31.36|5
1744133430000|2025-04-08 17:30:30|31.52|31.36|31.58|31.42|31.58|31.42|31.52|31.36|24
1744133440000|2025-04-08 17:30:40|31.57|31.41|31.52|31.36|31.58|31.42|31.52|31.36|16
1744133450000|2025-04-08 17:30:50|31.5|31.34|31.55|31.39|31.58|31.42|31.5|31.34|8
1744133460000|2025-04-08 17:31:00|31.57|31.41|31.53|31.37|31.58|31.42|31.46|31.3|25
1744133470000|2025-04-08 17:31:10|31.48|31.32|31.51|31.35|31.54|31.38|31.48|31.32|8
1744133480000|2025-04-08 17:31:20|31.49|31.33|31.58|31.42|31.58|31.42|31.49|31.33|13
1744133490000|2025-04-08 17:31:30|31.59|31.43|31.49|31.33|31.59|31.43|31.49|31.33|25
1744133500000|2025-04-08 17:31:40|31.48|31.32|31.48|31.32|31.53|31.37|31.48|31.32|12
1744133510000|2025-04-08 17:31:50|31.47|31.31|31.42|31.26|31.53|31.37|31.37|31.21|25
1744133520000|2025-04-08 17:32:00|31.43|31.27|31.47|31.31|31.48|31.32|31.37|31.21|14
1744133530000|2025-04-08 17:32:10|31.48|31.32|31.48|31.32|31.48|31.32|31.43|31.27|15
1744133540000|2025-04-08 17:32:20|31.45|31.29|31.34|31.18|31.48|31.32|31.32|31.16|45
1744133550000|2025-04-08 17:32:30|31.32|31.16|31.26|31.1|31.34|31.18|31.23|31.07|49
1744133560000|2025-04-08 17:32:40|31.27|31.11|31.29|31.13|31.31|31.15|31.26|31.1|23
1744133570000|2025-04-08 17:32:50|31.31|31.15|31.36|31.2|31.37|31.21|31.29|31.13|10
1744133580000|2025-04-08 17:33:00|31.34|31.18|31.36|31.2|31.41|31.25|31.27|31.11|20
1744133590000|2025-04-08 17:33:10|31.31|31.15|31.37|31.21|31.41|31.25|31.31|31.15|16
1744133600000|2025-04-08 17:33:20|31.41|31.25|31.43|31.27|31.43|31.27|31.37|31.21|59
1744133610000|2025-04-08 17:33:30|31.45|31.29|31.42|31.26|31.47|31.31|31.37|31.21|34
1744133620000|2025-04-08 17:33:40|31.41|31.25|31.43|31.27|31.43|31.27|31.37|31.21|36
1744133630000|2025-04-08 17:33:50|31.45|31.29|31.53|31.37|31.53|31.37|31.43|31.27|18
1744133640000|2025-04-08 17:34:00|31.51|31.35|31.59|31.43|31.59|31.43|31.49|31.33|25
1744133650000|2025-04-08 17:34:10|31.54|31.38|31.6|31.44|31.6|31.44|31.49|31.33|21
1744133660000|2025-04-08 17:34:20|31.59|31.43|31.66|31.5|31.66|31.5|31.59|31.43|59
1744133670000|2025-04-08 17:34:30|31.68|31.52|31.66|31.5|31.68|31.52|31.65|31.49|56
1744133680000|2025-04-08 17:34:40|31.71|31.55|31.7|31.54|31.71|31.55|31.66|31.5|27
1744133690000|2025-04-08 17:34:50|31.68|31.52|31.7|31.54|31.72|31.56|31.68|31.52|42
1744133700000|2025-04-08 17:35:00|31.71|31.55|31.7|31.54|31.75|31.59|31.7|31.54|36
1744133710000|2025-04-08 17:35:10|31.69|31.53|31.34|31.18|31.7|31.54|31.34|31.18|85
1744133720000|2025-04-08 17:35:20|31.33|31.17|31.26|31.1|31.37|31.21|31.16|31|60
1744133730000|2025-04-08 17:35:30|31.29|31.13|31.27|31.11|31.29|31.13|31.11|30.95|83
1744133740000|2025-04-08 17:35:40|31.26|31.1|31.31|31.15|31.31|31.15|31.18|31.02|92
1744133750000|2025-04-08 17:35:50|31.29|31.13|31.32|31.16|31.37|31.21|31.28|31.12|93
1744133760000|2025-04-08 17:36:00|31.33|31.17|31.38|31.22|31.4|31.24|31.28|31.12|41
1744133770000|2025-04-08 17:36:10|31.42|31.26|31.43|31.27|31.44|31.28|31.42|31.26|26
1744133780000|2025-04-08 17:36:20|31.44|31.28|31.48|31.32|31.49|31.33|31.39|31.23|24
1744133790000|2025-04-08 17:36:30|31.46|31.3|31.49|31.33|31.54|31.38|31.44|31.28|34
1744133800000|2025-04-08 17:36:40|31.53|31.37|31.51|31.35|31.55|31.39|31.49|31.33|23
1744133810000|2025-04-08 17:36:50|31.54|31.38|31.48|31.32|31.54|31.38|31.48|31.32|6
1744133820000|2025-04-08 17:37:00|31.49|31.33|31.43|31.27|31.51|31.35|31.43|31.27|33
1744133830000|2025-04-08 17:37:10|31.42|31.26|31.37|31.21|31.42|31.26|31.32|31.16|40
1744133840000|2025-04-08 17:37:20|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|45
1744133850000|2025-04-08 17:37:30|31.35|31.19|31.42|31.26|31.42|31.26|31.33|31.17|27
1744133860000|2025-04-08 17:37:40|31.44|31.28|31.33|31.17|31.45|31.29|31.33|31.17|75
1744133870000|2025-04-08 17:37:50|31.28|31.12|31.48|31.32|31.48|31.32|31.27|31.11|102
1744133880000|2025-04-08 17:38:00|31.5|31.34|31.51|31.35|31.51|31.35|31.46|31.3|32
1744133890000|2025-04-08 17:38:10|31.5|31.34|31.4|31.24|31.5|31.34|31.4|31.24|22
1744133900000|2025-04-08 17:38:20|31.42|31.26|31.24|31.08|31.42|31.26|31.24|31.08|80
1744133910000|2025-04-08 17:38:30|31.26|31.1|31.34|31.18|31.35|31.19|31.24|31.08|181
1744133920000|2025-04-08 17:38:40|31.36|31.2|31.32|31.16|31.36|31.2|31.28|31.12|74
1744133930000|2025-04-08 17:38:50|31.28|31.12|31.27|31.11|31.28|31.12|31.22|31.06|39
1744133940000|2025-04-08 17:39:00|31.32|31.16|31.36|31.2|31.38|31.22|31.32|31.16|64
1744133950000|2025-04-08 17:39:10|31.38|31.22|31.32|31.16|31.38|31.22|31.27|31.11|40
1744133960000|2025-04-08 17:39:20|31.33|31.17|31.38|31.22|31.38|31.22|31.31|31.15|16
1744133970000|2025-04-08 17:39:30|31.33|31.17|31.26|31.1|31.37|31.21|31.26|31.1|27
1744133980000|2025-04-08 17:39:40|31.24|31.08|31.24|31.08|31.26|31.1|31.16|31|57
1744133990000|2025-04-08 17:39:50|31.19|31.03|31.13|30.97|31.19|31.03|31.13|30.97|23
1744134000000|2025-04-08 17:40:00|31.14|30.98|31.07|30.91|31.14|30.98|31.07|30.91|62
1744134010000|2025-04-08 17:40:10|31.03|30.87|31.13|30.97|31.13|30.97|31.02|30.86|37
1744134020000|2025-04-08 17:40:20|31.14|30.98|31.08|30.92|31.14|30.98|31.03|30.87|58
1744134030000|2025-04-08 17:40:30|31.07|30.91|31.02|30.86|31.07|30.91|31|30.84|22
1744134040000|2025-04-08 17:40:40|31.03|30.87|30.97|30.81|31.06|30.9|30.97|30.81|37
1744134050000|2025-04-08 17:40:50|30.93|30.77|30.93|30.77|30.98|30.82|30.87|30.71|77
1744134060000|2025-04-08 17:41:00|30.95|30.79|30.98|30.82|30.99|30.83|30.9|30.74|146
1744134070000|2025-04-08 17:41:10|30.93|30.77|30.98|30.82|30.99|30.83|30.93|30.77|57
1744134080000|2025-04-08 17:41:20|30.96|30.8|30.87|30.71|30.96|30.8|30.87|30.71|49
1744134090000|2025-04-08 17:41:30|30.83|30.67|30.82|30.66|30.88|30.72|30.82|30.66|27
1744134100000|2025-04-08 17:41:40|30.78|30.62|30.75|30.59|30.83|30.67|30.72|30.56|42
1744134110000|2025-04-08 17:41:50|30.73|30.57|30.79|30.63|30.79|30.63|30.73|30.57|74
1744134120000|2025-04-08 17:42:00|30.78|30.62|30.78|30.62|30.84|30.68|30.73|30.57|136
1744134130000|2025-04-08 17:42:10|30.77|30.61|30.78|30.62|30.78|30.62|30.72|30.56|269
1744134140000|2025-04-08 17:42:20|30.77|30.61|30.71|30.55|30.78|30.62|30.71|30.55|123
1744134150000|2025-04-08 17:42:30|30.69|30.53|30.76|30.6|30.77|30.61|30.66|30.5|60
1744134160000|2025-04-08 17:42:40|30.77|30.61|30.71|30.55|30.77|30.61|30.66|30.5|44
1744134170000|2025-04-08 17:42:50|30.7|30.54|30.71|30.55|30.73|30.57|30.66|30.5|30
1744134180000|2025-04-08 17:43:00|30.68|30.52|30.61|30.45|30.68|30.52|30.61|30.45|92
1744134190000|2025-04-08 17:43:10|30.63|30.47|30.55|30.39|30.65|30.49|30.55|30.39|106
1744134200000|2025-04-08 17:43:20|30.5|30.34|30.49|30.33|30.5|30.34|30.43|30.27|68
1744134210000|2025-04-08 17:43:30|30.44|30.28|30.6|30.44|30.6|30.44|30.44|30.28|23
1744134220000|2025-04-08 17:43:40|30.58|30.42|30.61|30.45|30.61|30.45|30.55|30.39|51
1744134230000|2025-04-08 17:43:50|30.65|30.49|30.77|30.61|30.77|30.61|30.65|30.49|30
1744134240000|2025-04-08 17:44:00|30.72|30.56|30.72|30.56|30.72|30.56|30.71|30.55|23
1744134250000|2025-04-08 17:44:10|30.74|30.58|30.77|30.61|30.77|30.61|30.66|30.5|23
1744134260000|2025-04-08 17:44:20|30.72|30.56|30.65|30.49|30.72|30.56|30.65|30.49|13
1744134270000|2025-04-08 17:44:30|30.63|30.47|30.71|30.55|30.72|30.56|30.61|30.45|12
1744134280000|2025-04-08 17:44:40|30.67|30.51|30.78|30.62|30.78|30.62|30.67|30.51|16
1744134290000|2025-04-08 17:44:50|30.77|30.61|30.72|30.56|30.77|30.61|30.67|30.51|21
1744134300000|2025-04-08 17:45:00|30.73|30.57|30.77|30.61|30.77|30.61|30.71|30.55|20
1744134310000|2025-04-08 17:45:10|30.78|30.62|30.83|30.67|30.83|30.67|30.72|30.56|11
1744134320000|2025-04-08 17:45:20|30.82|30.66|30.77|30.61|30.82|30.66|30.75|30.59|15
1744134330000|2025-04-08 17:45:30|30.75|30.59|30.78|30.62|30.78|30.62|30.72|30.56|8
1744134340000|2025-04-08 17:45:40|30.8|30.64|30.86|30.7|30.89|30.73|30.78|30.62|21
1744134350000|2025-04-08 17:45:50|30.89|30.73|30.84|30.68|30.89|30.73|30.8|30.64|22
1744134360000|2025-04-08 17:46:00|30.89|30.73|30.95|30.79|30.97|30.81|30.89|30.73|15
1744134370000|2025-04-08 17:46:10|30.98|30.82|31|30.84|31.02|30.86|30.98|30.82|21
1744134380000|2025-04-08 17:46:20|31.01|30.85|31|30.84|31.07|30.91|31|30.84|11
1744134390000|2025-04-08 17:46:30|31.01|30.85|31|30.84|31.03|30.87|30.98|30.82|5
1744134400000|2025-04-08 17:46:40|31.01|30.85|31.07|30.91|31.07|30.91|31|30.84|6
1744134410000|2025-04-08 17:46:50|31.08|30.92|31.02|30.86|31.08|30.92|31.02|30.86|13
1744134420000|2025-04-08 17:47:00|31.03|30.87|31.15|30.99|31.17|31.01|31.03|30.87|18
1744134430000|2025-04-08 17:47:10|31.13|30.97|31.12|30.96|31.17|31.01|31.07|30.91|16
1744134440000|2025-04-08 17:47:20|31.15|30.99|31.12|30.96|31.18|31.02|31.12|30.96|9
1744134450000|2025-04-08 17:47:30|31.08|30.92|31.12|30.96|31.13|30.97|31.08|30.92|4
1744134460000|2025-04-08 17:47:40|31.13|30.97|31.07|30.91|31.13|30.97|31.07|30.91|5
1744134470000|2025-04-08 17:47:50|31.08|30.92|31.17|31.01|31.17|31.01|31.08|30.92|1
1744134480000|2025-04-08 17:48:00|31.13|30.97|31.17|31.01|31.2|31.04|31.12|30.96|12
1744134490000|2025-04-08 17:48:10|31.13|30.97|31.1|30.94|31.13|30.97|31.06|30.9|24
1744134500000|2025-04-08 17:48:20|31.11|30.95|31.13|30.97|31.13|30.97|31.06|30.9|34
1744134510000|2025-04-08 17:48:30|31.12|30.96|31.13|30.97|31.18|31.02|31.12|30.96|3
1744134520000|2025-04-08 17:48:40|31.16|31|31.18|31.02|31.18|31.02|31.12|30.96|12
1744134530000|2025-04-08 17:48:50|31.16|31|31.06|30.9|31.18|31.02|31.06|30.9|21
1744134540000|2025-04-08 17:49:00|31.07|30.91|31.11|30.95|31.11|30.95|31.06|30.9|23
1744134550000|2025-04-08 17:49:10|31.13|30.97|31.08|30.92|31.16|31|31.06|30.9|29
1744134560000|2025-04-08 17:49:20|31.1|30.94|31.1|30.94|31.11|30.95|31.07|30.91|10
1744134570000|2025-04-08 17:49:30|31.07|30.91|31.1|30.94|31.11|30.95|31.06|30.9|9
1744134580000|2025-04-08 17:49:40|31.08|30.92|31.08|30.92|31.13|30.97|31.08|30.92|49
1744134590000|2025-04-08 17:49:50|31.13|30.97|31.13|30.97|31.13|30.97|31.1|30.94|6
1744134600000|2025-04-08 17:50:00|31.14|30.98|31.23|31.07|31.23|31.07|31.13|30.97|93
1744134610000|2025-04-08 17:50:10|31.29|31.13|31.24|31.08|31.34|31.18|31.24|31.08|313
1744134620000|2025-04-08 17:50:20|31.25|31.09|31.24|31.08|31.32|31.16|31.24|31.08|15
1744134630000|2025-04-08 17:50:30|31.29|31.13|31.24|31.08|31.29|31.13|31.19|31.03|34
1744134640000|2025-04-08 17:50:40|31.19|31.03|31.11|30.95|31.19|31.03|31.08|30.92|55
1744134650000|2025-04-08 17:50:50|31.09|30.93|31.06|30.9|31.13|30.97|31.06|30.9|7
1744134660000|2025-04-08 17:51:00|31.01|30.85|31|30.84|31.01|30.85|30.9|30.74|19
1744134670000|2025-04-08 17:51:10|31.01|30.85|31|30.84|31.05|30.89|30.95|30.79|11
1744134680000|2025-04-08 17:51:20|30.97|30.81|31.06|30.9|31.06|30.9|30.95|30.79|23
1744134690000|2025-04-08 17:51:30|31.11|30.95|31.08|30.92|31.13|30.97|31.06|30.9|14
1744134700000|2025-04-08 17:51:40|31.11|30.95|31.19|31.03|31.19|31.03|31.08|30.92|9
1744134710000|2025-04-08 17:51:50|31.18|31.02|31.13|30.97|31.23|31.07|31.13|30.97|13
1744134720000|2025-04-08 17:52:00|31.16|31|31.01|30.85|31.18|31.02|31.01|30.85|22
1744134730000|2025-04-08 17:52:10|31.02|30.86|31|30.84|31.11|30.95|31|30.84|13
1744134740000|2025-04-08 17:52:20|31.01|30.85|31|30.84|31.03|30.87|30.98|30.82|70
1744134750000|2025-04-08 17:52:30|30.98|30.82|31|30.84|31.01|30.85|30.92|30.76|26
1744134760000|2025-04-08 17:52:40|30.99|30.83|31|30.84|31.05|30.89|30.94|30.78|21
1744134770000|2025-04-08 17:52:50|30.95|30.79|31|30.84|31|30.84|30.9|30.74|59
1744134780000|2025-04-08 17:53:00|31.01|30.85|31.07|30.91|31.09|30.93|31.01|30.85|24
1744134790000|2025-04-08 17:53:10|31.06|30.9|31.17|31.01|31.17|31.01|31.06|30.9|22
1744134800000|2025-04-08 17:53:20|31.14|30.98|31.13|30.97|31.16|31|31.07|30.91|11
1744134810000|2025-04-08 17:53:30|31.17|31.01|31.11|30.95|31.17|31.01|31.11|30.95|8
1744134820000|2025-04-08 17:53:40|31.12|30.96|31.19|31.03|31.19|31.03|31.12|30.96|21
1744134830000|2025-04-08 17:53:50|31.18|31.02|31.19|31.03|31.24|31.08|31.16|31|6
1744134840000|2025-04-08 17:54:00|31.18|31.02|31.19|31.03|31.24|31.08|31.17|31.01|10
1744134850000|2025-04-08 17:54:10|31.18|31.02|31.12|30.96|31.18|31.02|31.07|30.91|10
1744134860000|2025-04-08 17:54:20|31.07|30.91|31.07|30.91|31.09|30.93|31.07|30.91|7
1744134870000|2025-04-08 17:54:30|31.09|30.93|31.19|31.03|31.24|31.08|31.07|30.91|32
1744134880000|2025-04-08 17:54:40|31.21|31.05|31.24|31.08|31.24|31.08|31.19|31.03|14
1744134890000|2025-04-08 17:54:50|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|24
1744134900000|2025-04-08 17:55:00|31.3|31.14|31.2|31.04|31.3|31.14|31.2|31.04|151
1744134910000|2025-04-08 17:55:10|31.19|31.03|31.12|30.96|31.2|31.04|31.12|30.96|24
1744134920000|2025-04-08 17:55:20|31.11|30.95|31.11|30.95|31.12|30.96|31.06|30.9|47
1744134930000|2025-04-08 17:55:30|31.06|30.9|31.07|30.91|31.11|30.95|31.01|30.85|16
1744134940000|2025-04-08 17:55:40|31.06|30.9|31.06|30.9|31.07|30.91|31.01|30.85|8
1744134950000|2025-04-08 17:55:50|31.03|30.87|31.05|30.89|31.06|30.9|31.03|30.87|7
1744134960000|2025-04-08 17:56:00|31.03|30.87|31|30.84|31.06|30.9|31|30.84|17
1744134970000|2025-04-08 17:56:10|30.98|30.82|31|30.84|31.06|30.9|30.96|30.8|9
1744134980000|2025-04-08 17:56:20|30.96|30.8|31.02|30.86|31.02|30.86|30.96|30.8|2
1744134990000|2025-04-08 17:56:30|31.04|30.88|31.02|30.86|31.07|30.91|31.01|30.85|15
1744135000000|2025-04-08 17:56:40|31.07|30.91|30.97|30.81|31.07|30.91|30.97|30.81|5
1744135010000|2025-04-08 17:56:50|31.01|30.85|31|30.84|31.02|30.86|30.97|30.81|8
1744135020000|2025-04-08 17:57:00|30.99|30.83|31.02|30.86|31.02|30.86|30.97|30.81|8
1744135030000|2025-04-08 17:57:10|31|30.84|31.02|30.86|31.04|30.88|31|30.84|3
1744135040000|2025-04-08 17:57:20|30.99|30.83|30.92|30.76|31.04|30.88|30.91|30.75|34
1744135050000|2025-04-08 17:57:30|30.94|30.78|31.04|30.88|31.04|30.88|30.94|30.78|11
1744135060000|2025-04-08 17:57:40|31.05|30.89|31.01|30.85|31.09|30.93|30.97|30.81|54
1744135070000|2025-04-08 17:57:50|30.99|30.83|30.91|30.75|31.02|30.86|30.91|30.75|7
1744135080000|2025-04-08 17:58:00|30.9|30.74|31.04|30.88|31.04|30.88|30.88|30.72|21
1744135090000|2025-04-08 17:58:10|31.02|30.86|31.02|30.86|31.02|30.86|31.01|30.85|9
1744135100000|2025-04-08 17:58:20|31.01|30.85|31.1|30.94|31.12|30.96|31.01|30.85|5
1744135110000|2025-04-08 17:58:30|31.08|30.92|31.07|30.91|31.08|30.92|31.02|30.86|7
1744135120000|2025-04-08 17:58:40|31.05|30.89|30.91|30.75|31.07|30.91|30.91|30.75|2
1744135130000|2025-04-08 17:58:50|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|1
1744135140000|2025-04-08 17:59:00|30.94|30.78|30.9|30.74|30.99|30.83|30.9|30.74|142
1744135150000|2025-04-08 17:59:10|30.89|30.73|30.85|30.69|30.89|30.73|30.84|30.68|21
1744135160000|2025-04-08 17:59:20|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|2
1744135170000|2025-04-08 17:59:30|30.85|30.69|30.84|30.68|30.89|30.73|30.84|30.68|5
1744135180000|2025-04-08 17:59:40|30.85|30.69|30.84|30.68|30.85|30.69|30.82|30.66|10
1744135190000|2025-04-08 17:59:50|30.89|30.73|30.85|30.69|30.91|30.75|30.85|30.69|29
1744135200000|2025-04-08 18:00:00|30.89|30.73|30.89|30.73|30.95|30.79|30.89|30.73|79
1744135210000|2025-04-08 18:00:10|30.9|30.74|31|30.84|31|30.84|30.89|30.73|1
1744135220000|2025-04-08 18:00:20|30.99|30.83|31|30.84|31|30.84|30.95|30.79|10
1744135230000|2025-04-08 18:00:30|30.96|30.8|31.06|30.9|31.06|30.9|30.95|30.79|16
1744135240000|2025-04-08 18:00:40|31.02|30.86|31.06|30.9|31.07|30.91|31.01|30.85|17
1744135250000|2025-04-08 18:00:50|31.04|30.88|30.96|30.8|31.04|30.88|30.96|30.8|28
1744135260000|2025-04-08 18:01:00|30.95|30.79|30.95|30.79|30.95|30.79|30.9|30.74|17
1744135270000|2025-04-08 18:01:10|30.96|30.8|31.01|30.85|31.02|30.86|30.96|30.8|20
1744135280000|2025-04-08 18:01:20|30.97|30.81|30.97|30.81|30.99|30.83|30.96|30.8|9
1744135290000|2025-04-08 18:01:30|30.99|30.83|31.07|30.91|31.07|30.91|30.97|30.81|9
1744135300000|2025-04-08 18:01:40|31.05|30.89|31.07|30.91|31.07|30.91|31.02|30.86|17
1744135310000|2025-04-08 18:01:50|31.06|30.9|31.03|30.87|31.1|30.94|30.99|30.83|118
1744135320000|2025-04-08 18:02:00|31.06|30.9|30.96|30.8|31.06|30.9|30.96|30.8|11
1744135330000|2025-04-08 18:02:10|31.01|30.85|30.96|30.8|31.06|30.9|30.96|30.8|35
1744135340000|2025-04-08 18:02:20|30.91|30.75|30.96|30.8|31|30.84|30.91|30.75|20
1744135350000|2025-04-08 18:02:30|30.98|30.82|30.96|30.8|31.01|30.85|30.93|30.77|19
1744135360000|2025-04-08 18:02:40|30.97|30.81|30.95|30.79|31.01|30.85|30.95|30.79|20
1744135370000|2025-04-08 18:02:50|30.96|30.8|31|30.84|31|30.84|30.93|30.77|5
1744135380000|2025-04-08 18:03:00|30.95|30.79|30.84|30.68|30.98|30.82|30.84|30.68|39
1744135390000|2025-04-08 18:03:10|30.85|30.69|30.87|30.71|30.9|30.74|30.84|30.68|8
1744135400000|2025-04-08 18:03:20|30.89|30.73|30.89|30.73|30.9|30.74|30.84|30.68|10
1744135410000|2025-04-08 18:03:30|30.9|30.74|30.89|30.73|30.9|30.74|30.85|30.69|15
1744135420000|2025-04-08 18:03:40|30.9|30.74|30.9|30.74|30.95|30.79|30.9|30.74|37
1744135430000|2025-04-08 18:03:50|30.89|30.73|30.84|30.68|30.9|30.74|30.84|30.68|5
1744135440000|2025-04-08 18:04:00|30.85|30.69|30.81|30.65|30.89|30.73|30.79|30.63|403
1744135450000|2025-04-08 18:04:10|30.82|30.66|30.89|30.73|30.9|30.74|30.79|30.63|7
1744135460000|2025-04-08 18:04:20|30.9|30.74|30.9|30.74|30.95|30.79|30.89|30.73|5
1744135470000|2025-04-08 18:04:30|30.89|30.73|30.95|30.79|30.95|30.79|30.89|30.73|8
1744135480000|2025-04-08 18:04:40|30.96|30.8|30.96|30.8|31.01|30.85|30.95|30.79|13
1744135490000|2025-04-08 18:04:50|30.95|30.79|31.01|30.85|31.01|30.85|30.95|30.79|10
1744135500000|2025-04-08 18:05:00|31.03|30.87|31.09|30.93|31.12|30.96|31.01|30.85|20
1744135510000|2025-04-08 18:05:10|31.07|30.91|31|30.84|31.12|30.96|31|30.84|591
1744135520000|2025-04-08 18:05:20|31.03|30.87|31.11|30.95|31.11|30.95|31|30.84|92
1744135530000|2025-04-08 18:05:30|31.1|30.94|31.13|30.97|31.16|31|31.1|30.94|22
1744135540000|2025-04-08 18:05:40|31.11|30.95|31.17|31.01|31.17|31.01|31.11|30.95|104
1744135550000|2025-04-08 18:05:50|31.16|31|31.11|30.95|31.17|31.01|31.11|30.95|40
1744135560000|2025-04-08 18:06:00|31.12|30.96|31.22|31.06|31.22|31.06|31.12|30.96|70
1744135570000|2025-04-08 18:06:10|31.21|31.05|31.19|31.03|31.22|31.06|31.17|31.01|20
1744135580000|2025-04-08 18:06:20|31.17|31.01|31.17|31.01|31.22|31.06|31.16|31|10
1744135590000|2025-04-08 18:06:30|31.19|31.03|31.22|31.06|31.22|31.06|31.17|31.01|3
1744135600000|2025-04-08 18:06:40|31.21|31.05|31.17|31.01|31.22|31.06|31.17|31.01|15
1744135610000|2025-04-08 18:06:50|31.21|31.05|31.19|31.03|31.22|31.06|31.16|31|4
1744135620000|2025-04-08 18:07:00|31.22|31.06|31.28|31.12|31.28|31.12|31.17|31.01|9
1744135630000|2025-04-08 18:07:10|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|8
1744135640000|2025-04-08 18:07:20|31.31|31.15|31.33|31.17|31.33|31.17|31.3|31.14|26
1744135650000|2025-04-08 18:07:30|||||||||10
1744135660000|2025-04-08 18:07:40|||||||||7
1744135670000|2025-04-08 18:07:50|||||||||4
1744135680000|2025-04-08 18:08:00|31.36|31.2|31.3|31.14|31.38|31.22|31.28|31.12|11
1744135690000|2025-04-08 18:08:10|31.28|31.12|31.31|31.15|31.33|31.17|31.28|31.12|10
1744135700000|2025-04-08 18:08:20|31.3|31.14|31.34|31.18|31.36|31.2|31.28|31.12|5
1744135710000|2025-04-08 18:08:30|31.36|31.2|31.39|31.23|31.39|31.23|31.34|31.18|4
1744135720000|2025-04-08 18:08:40|31.4|31.24|31.49|31.33|31.49|31.33|31.4|31.24|48
1744135730000|2025-04-08 18:08:50|31.44|31.28|31.44|31.28|31.45|31.29|31.44|31.28|19
1744135740000|2025-04-08 18:09:00|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|13
1744135750000|2025-04-08 18:09:10|31.44|31.28|31.44|31.28|31.45|31.29|31.44|31.28|6
1744135760000|2025-04-08 18:09:20|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|6
1744135770000|2025-04-08 18:09:30|31.42|31.26|31.38|31.22|31.42|31.26|31.38|31.22|2
1744135780000|2025-04-08 18:09:40|31.39|31.23|31.33|31.17|31.39|31.23|31.33|31.17|9
1744135790000|2025-04-08 18:09:50|31.32|31.16|31.38|31.22|31.38|31.22|31.32|31.16|21
1744135800000|2025-04-08 18:10:00|31.37|31.21|31.32|31.16|31.38|31.22|31.27|31.11|10
1744135810000|2025-04-08 18:10:10|31.27|31.11|31.27|31.11|31.28|31.12|31.22|31.06|29
1744135820000|2025-04-08 18:10:20|31.28|31.12|31.33|31.17|31.33|31.17|31.22|31.06|9
1744135830000|2025-04-08 18:10:30|31.32|31.16|31.33|31.17|31.33|31.17|31.3|31.14|3
1744135840000|2025-04-08 18:10:40|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|3
1744135850000|2025-04-08 18:10:50|31.32|31.16|31.32|31.16|31.38|31.22|31.32|31.16|62
1744135860000|2025-04-08 18:11:00|31.33|31.17|31.32|31.16|31.38|31.22|31.3|31.14|13
1744135870000|2025-04-08 18:11:10|31.33|31.17|31.33|31.17|31.35|31.19|31.32|31.16|2
1744135880000|2025-04-08 18:11:20|31.32|31.16|31.33|31.17|31.33|31.17|31.28|31.12|20
1744135890000|2025-04-08 18:11:30|31.31|31.15|31.36|31.2|31.39|31.23|31.31|31.15|9
1744135900000|2025-04-08 18:11:40|31.38|31.22|31.28|31.12|31.38|31.22|31.28|31.12|17
1744135910000|2025-04-08 18:11:50|31.27|31.11|31.36|31.2|31.36|31.2|31.23|31.07|10
1744135920000|2025-04-08 18:12:00|31.38|31.22|31.33|31.17|31.38|31.22|31.28|31.12|6
1744135930000|2025-04-08 18:12:10|31.3|31.14|31.28|31.12|31.33|31.17|31.28|31.12|5
1744135940000|2025-04-08 18:12:20|31.27|31.11|31.33|31.17|31.34|31.18|31.27|31.11|33
1744135950000|2025-04-08 18:12:30|31.34|31.18|31.38|31.22|31.38|31.22|31.34|31.18|14
1744135960000|2025-04-08 18:12:40|31.34|31.18|31.42|31.26|31.42|31.26|31.34|31.18|29
1744135970000|2025-04-08 18:12:50|31.39|31.23|31.4|31.24|31.44|31.28|31.39|31.23|8
1744135980000|2025-04-08 18:13:00|31.42|31.26|31.45|31.29|31.45|31.29|31.42|31.26|7
1744135990000|2025-04-08 18:13:10|31.46|31.3|31.45|31.29|31.46|31.3|31.45|31.29|27
1744136000000|2025-04-08 18:13:20|31.46|31.3|31.45|31.29|31.46|31.3|31.45|31.29|26
1744136010000|2025-04-08 18:13:30|31.48|31.32|31.47|31.31|31.48|31.32|31.45|31.29|5
1744136020000|2025-04-08 18:13:40|31.45|31.29|31.5|31.34|31.5|31.34|31.45|31.29|8
1744136030000|2025-04-08 18:13:50|31.48|31.32|31.45|31.29|31.5|31.34|31.45|31.29|21
1744136040000|2025-04-08 18:14:00|31.46|31.3|31.45|31.29|31.5|31.34|31.4|31.24|22
1744136050000|2025-04-08 18:14:10|||||||||1
1744136060000|2025-04-08 18:14:20|31.42|31.26|31.45|31.29|31.45|31.29|31.42|31.26|16
1744136070000|2025-04-08 18:14:30|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|26
1744136080000|2025-04-08 18:14:40|31.4|31.24|31.39|31.23|31.4|31.24|31.35|31.19|7
1744136090000|2025-04-08 18:14:50|31.4|31.24|31.42|31.26|31.45|31.29|31.4|31.24|20
1744136100000|2025-04-08 18:15:00|31.45|31.29|31.44|31.28|31.5|31.34|31.44|31.28|26
1744136110000|2025-04-08 18:15:10|31.39|31.23|31.38|31.22|31.39|31.23|31.38|31.22|15
1744136120000|2025-04-08 18:15:20|31.39|31.23|31.38|31.22|31.39|31.23|31.38|31.22|11
1744136130000|2025-04-08 18:15:30|31.39|31.23|31.39|31.23|31.41|31.25|31.38|31.22|7
1744136140000|2025-04-08 18:15:40|31.38|31.22|31.35|31.19|31.39|31.23|31.35|31.19|25
1744136150000|2025-04-08 18:15:50|31.37|31.21|31.44|31.28|31.44|31.28|31.33|31.17|13
1744136160000|2025-04-08 18:16:00|31.45|31.29|31.34|31.18|31.45|31.29|31.34|31.18|13
1744136170000|2025-04-08 18:16:10|31.33|31.17|31.39|31.23|31.39|31.23|31.29|31.13|19
1744136180000|2025-04-08 18:16:20|31.37|31.21|31.29|31.13|31.39|31.23|31.29|31.13|11
1744136190000|2025-04-08 18:16:30|31.28|31.12|31.28|31.12|31.29|31.13|31.28|31.12|7
1744136200000|2025-04-08 18:16:40|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|5
1744136210000|2025-04-08 18:16:50|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|20
1744136220000|2025-04-08 18:17:00|31.15|30.99|31.07|30.91|31.18|31.02|31.06|30.9|63
1744136230000|2025-04-08 18:17:10|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|12
1744136240000|2025-04-08 18:17:20|31.02|30.86|31.01|30.85|31.07|30.91|31.01|30.85|13
1744136250000|2025-04-08 18:17:30|31.03|30.87|31.04|30.88|31.06|30.9|31.01|30.85|5
1744136260000|2025-04-08 18:17:40|31.02|30.86|31.07|30.91|31.09|30.93|31.01|30.85|17
1744136270000|2025-04-08 18:17:50|31.06|30.9|31.07|30.91|31.1|30.94|31.06|30.9|11
1744136280000|2025-04-08 18:18:00|31.08|30.92|31.18|31.02|31.18|31.02|31.07|30.91|64
1744136290000|2025-04-08 18:18:10|31.17|31.01|31.12|30.96|31.18|31.02|31.12|30.96|13
1744136300000|2025-04-08 18:18:20|31.07|30.91|31.13|30.97|31.15|30.99|31.07|30.91|26
1744136310000|2025-04-08 18:18:30|31.12|30.96|31.07|30.91|31.13|30.97|31.06|30.9|16
1744136320000|2025-04-08 18:18:40|31.06|30.9|31.06|30.9|31.07|30.91|31.06|30.9|4
1744136330000|2025-04-08 18:18:50|31.07|30.91|31.09|30.93|31.09|30.93|31.06|30.9|4
1744136340000|2025-04-08 18:19:00|31.12|30.96|31.13|30.97|31.17|31.01|31.09|30.93|38
1744136350000|2025-04-08 18:19:10|31.17|31.01|31.17|31.01|31.23|31.07|31.15|30.99|35
1744136360000|2025-04-08 18:19:20|31.16|31|31.01|30.85|31.16|31|31.01|30.85|23
1744136370000|2025-04-08 18:19:30|30.99|30.83|30.97|30.81|31.01|30.85|30.96|30.8|10
1744136380000|2025-04-08 18:19:40|31.01|30.85|31.01|30.85|31.02|30.86|30.98|30.82|8
1744136390000|2025-04-08 18:19:50|30.97|30.81|31.01|30.85|31.02|30.86|30.96|30.8|15
1744136400000|2025-04-08 18:20:00|31.02|30.86|31.12|30.96|31.12|30.96|31.02|30.86|15
1744136410000|2025-04-08 18:20:10|31.11|30.95|31.12|30.96|31.12|30.96|31.01|30.85|15
1744136420000|2025-04-08 18:20:20|31.16|31|31.09|30.93|31.17|31.01|31.06|30.9|15
1744136430000|2025-04-08 18:20:30|31.11|30.95|31.06|30.9|31.11|30.95|31.01|30.85|18
1744136440000|2025-04-08 18:20:40|31.09|30.93|31.03|30.87|31.09|30.93|31|30.84|15
1744136450000|2025-04-08 18:20:50|31|30.84|31.03|30.87|31.05|30.89|31|30.84|6
1744136460000|2025-04-08 18:21:00|31.05|30.89|31.12|30.96|31.12|30.96|31.05|30.89|18
1744136470000|2025-04-08 18:21:10|31.11|30.95|31.11|30.95|31.12|30.96|31.11|30.95|22
1744136480000|2025-04-08 18:21:20|31.12|30.96|31.17|31.01|31.17|31.01|31.08|30.92|20
1744136490000|2025-04-08 18:21:30|31.16|31|31.16|31|31.17|31.01|31.12|30.96|21
1744136500000|2025-04-08 18:21:40|31.17|31.01|31.2|31.04|31.22|31.06|31.16|31|44
1744136510000|2025-04-08 18:21:50|31.22|31.06|31.22|31.06|31.23|31.07|31.18|31.02|20
1744136520000|2025-04-08 18:22:00|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|19
1744136530000|2025-04-08 18:22:10|31.27|31.11|31.25|31.09|31.28|31.12|31.23|31.07|20
1744136540000|2025-04-08 18:22:20|31.23|31.07|31.28|31.12|31.28|31.12|31.22|31.06|7
1744136550000|2025-04-08 18:22:30|31.29|31.13|31.29|31.13|31.29|31.13|31.28|31.12|33
1744136560000|2025-04-08 18:22:40|31.28|31.12|31.27|31.11|31.28|31.12|31.23|31.07|21
1744136570000|2025-04-08 18:22:50|31.25|31.09|31.23|31.07|31.27|31.11|31.22|31.06|7
1744136580000|2025-04-08 18:23:00|31.25|31.09|31.17|31.01|31.28|31.12|31.17|31.01|26
1744136590000|2025-04-08 18:23:10|31.19|31.03|31.22|31.06|31.23|31.07|31.17|31.01|7
1744136600000|2025-04-08 18:23:20|31.23|31.07|31.17|31.01|31.23|31.07|31.16|31|15
1744136610000|2025-04-08 18:23:30|31.21|31.05|31.25|31.09|31.27|31.11|31.21|31.05|2
1744136620000|2025-04-08 18:23:40|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|3
1744136630000|2025-04-08 18:23:50|31.25|31.09|31.27|31.11|31.27|31.11|31.25|31.09|4
1744136640000|2025-04-08 18:24:00|31.28|31.12|31.28|31.12|31.3|31.14|31.27|31.11|12
1744136650000|2025-04-08 18:24:10|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|6
1744136660000|2025-04-08 18:24:20|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|1
1744136670000|2025-04-08 18:24:30|31.27|31.11|31.17|31.01|31.27|31.11|31.17|31.01|17
1744136680000|2025-04-08 18:24:40|31.16|31|31.11|30.95|31.17|31.01|31.11|30.95|6
1744136690000|2025-04-08 18:24:50|31.12|30.96|31.17|31.01|31.17|31.01|31.11|30.95|15
1744136700000|2025-04-08 18:25:00|31.22|31.06|31.23|31.07|31.23|31.07|31.17|31.01|20
1744136710000|2025-04-08 18:25:10|||||||||3
1744136720000|2025-04-08 18:25:20|31.26|31.1|31.34|31.18|31.34|31.18|31.26|31.1|17
1744136730000|2025-04-08 18:25:30|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|9
1744136740000|2025-04-08 18:25:40|31.35|31.19|31.4|31.24|31.42|31.26|31.35|31.19|33
1744136750000|2025-04-08 18:25:50|31.39|31.23|31.4|31.24|31.4|31.24|31.39|31.23|33
1744136760000|2025-04-08 18:26:00|31.44|31.28|31.45|31.29|31.45|31.29|31.4|31.24|38
1744136770000|2025-04-08 18:26:10|31.46|31.3|31.45|31.29|31.46|31.3|31.44|31.28|31
1744136780000|2025-04-08 18:26:20|31.44|31.28|31.44|31.28|31.45|31.29|31.44|31.28|9
1744136790000|2025-04-08 18:26:30|31.45|31.29|31.43|31.27|31.45|31.29|31.4|31.24|8
1744136800000|2025-04-08 18:26:40|31.45|31.29|31.45|31.29|31.46|31.3|31.45|31.29|7
1744136810000|2025-04-08 18:26:50|31.44|31.28|31.4|31.24|31.45|31.29|31.4|31.24|6
1744136820000|2025-04-08 18:27:00|31.45|31.29|31.44|31.28|31.45|31.29|31.44|31.28|16
1744136830000|2025-04-08 18:27:10|31.42|31.26|31.44|31.28|31.44|31.28|31.39|31.23|15
1744136840000|2025-04-08 18:27:20|31.45|31.29|31.44|31.28|31.45|31.29|31.44|31.28|9
1744136850000|2025-04-08 18:27:30|31.45|31.29|31.45|31.29|31.5|31.34|31.44|31.28|16
1744136860000|2025-04-08 18:27:40|31.47|31.31|31.5|31.34|31.5|31.34|31.47|31.31|21
1744136870000|2025-04-08 18:27:50|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|40
1744136880000|2025-04-08 18:28:00|31.55|31.39|31.55|31.39|31.56|31.4|31.55|31.39|29
1744136890000|2025-04-08 18:28:10|31.5|31.34|31.45|31.29|31.5|31.34|31.45|31.29|29
1744136900000|2025-04-08 18:28:20|31.5|31.34|31.58|31.42|31.61|31.45|31.5|31.34|56
1744136910000|2025-04-08 18:28:30|31.56|31.4|31.61|31.45|31.61|31.45|31.56|31.4|9
1744136920000|2025-04-08 18:28:40|31.62|31.46|31.61|31.45|31.66|31.5|31.61|31.45|37
1744136930000|2025-04-08 18:28:50|31.62|31.46|31.66|31.5|31.66|31.5|31.62|31.46|9
1744136940000|2025-04-08 18:29:00|31.67|31.51|31.72|31.56|31.72|31.56|31.66|31.5|43
1744136950000|2025-04-08 18:29:10|31.73|31.57|31.72|31.56|31.73|31.57|31.72|31.56|10
1744136960000|2025-04-08 18:29:20|||||||||10
1744136970000|2025-04-08 18:29:30|31.73|31.57|31.77|31.61|31.77|31.61|31.72|31.56|18
1744136980000|2025-04-08 18:29:40|31.75|31.59|31.77|31.61|31.77|31.61|31.75|31.59|4
1744136990000|2025-04-08 18:29:50|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|18
1744137000000|2025-04-08 18:30:00|31.7|31.54|31.35|31.19|31.7|31.54|31.34|31.18|426
1744137010000|2025-04-08 18:30:10|31.31|31.15|31.04|30.88|31.31|31.15|30.91|30.75|132
1744137020000|2025-04-08 18:30:20|31.06|30.9|30.96|30.8|31.12|30.96|30.87|30.71|112
1744137030000|2025-04-08 18:30:30|30.91|30.75|30.92|30.76|30.98|30.82|30.8|30.64|112
1744137040000|2025-04-08 18:30:40|30.93|30.77|31.09|30.93|31.09|30.93|30.83|30.67|117
1744137050000|2025-04-08 18:30:50|31.05|30.89|31.1|30.94|31.15|30.99|31.04|30.88|74
1744137060000|2025-04-08 18:31:00|31.11|30.95|31.2|31.04|31.21|31.05|31.1|30.94|52
1744137070000|2025-04-08 18:31:10|31.18|31.02|31.31|31.15|31.38|31.22|31.16|31|48
1744137080000|2025-04-08 18:31:20|31.26|31.1|31.37|31.21|31.41|31.25|31.26|31.1|65
1744137090000|2025-04-08 18:31:30|31.36|31.2|31.36|31.2|31.42|31.26|31.31|31.15|48
1744137100000|2025-04-08 18:31:40|31.32|31.16|31.3|31.14|31.37|31.21|31.3|31.14|16
1744137110000|2025-04-08 18:31:50|31.31|31.15|31.22|31.06|31.31|31.15|31.2|31.04|27
1744137120000|2025-04-08 18:32:00|31.25|31.09|31.13|30.97|31.25|31.09|31.13|30.97|54
1744137130000|2025-04-08 18:32:10|31.14|30.98|31.3|31.14|31.3|31.14|31.14|30.98|138
1744137140000|2025-04-08 18:32:20|31.31|31.15|31.33|31.17|31.33|31.17|31.3|31.14|31
1744137150000|2025-04-08 18:32:30|31.31|31.15|31.27|31.11|31.31|31.15|31.25|31.09|30
1744137160000|2025-04-08 18:32:40|31.29|31.13|31.3|31.14|31.3|31.14|31.22|31.06|45
1744137170000|2025-04-08 18:32:50|31.33|31.17|31.41|31.25|31.41|31.25|31.3|31.14|30
1744137180000|2025-04-08 18:33:00|31.42|31.26|31.41|31.25|31.42|31.26|31.41|31.25|24
1744137190000|2025-04-08 18:33:10|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|24
1744137200000|2025-04-08 18:33:20|31.52|31.36|31.42|31.26|31.53|31.37|31.42|31.26|67
1744137210000|2025-04-08 18:33:30|31.46|31.3|31.35|31.19|31.46|31.3|31.35|31.19|38
1744137220000|2025-04-08 18:33:40|31.36|31.2|31.5|31.34|31.5|31.34|31.36|31.2|22
1744137230000|2025-04-08 18:33:50|31.51|31.35|31.51|31.35|31.56|31.4|31.51|31.35|32
1744137240000|2025-04-08 18:34:00|31.54|31.38|31.57|31.41|31.62|31.46|31.51|31.35|22
1744137250000|2025-04-08 18:34:10|31.58|31.42|31.57|31.41|31.58|31.42|31.52|31.36|22
1744137260000|2025-04-08 18:34:20|31.54|31.38|31.52|31.36|31.57|31.41|31.51|31.35|12
1744137270000|2025-04-08 18:34:30|31.51|31.35|31.52|31.36|31.62|31.46|31.47|31.31|79
1744137280000|2025-04-08 18:34:40|31.57|31.41|31.52|31.36|31.57|31.41|31.52|31.36|23
1744137290000|2025-04-08 18:34:50|31.55|31.39|31.57|31.41|31.57|31.41|31.52|31.36|19
1744137300000|2025-04-08 18:35:00|31.58|31.42|31.67|31.51|31.67|31.51|31.57|31.41|17
1744137310000|2025-04-08 18:35:10|31.68|31.52|31.73|31.57|31.73|31.57|31.63|31.47|23
1744137320000|2025-04-08 18:35:20|31.76|31.6|31.79|31.63|31.79|31.63|31.73|31.57|58
1744137330000|2025-04-08 18:35:30|31.77|31.61|31.8|31.64|31.84|31.68|31.76|31.6|39
1744137340000|2025-04-08 18:35:40|31.79|31.63|31.8|31.64|31.8|31.64|31.77|31.61|10
1744137350000|2025-04-08 18:35:50|31.84|31.68|31.85|31.69|31.85|31.69|31.8|31.64|19
1744137360000|2025-04-08 18:36:00|31.89|31.73|31.96|31.8|31.96|31.8|31.87|31.71|74
1744137370000|2025-04-08 18:36:10|31.91|31.75|31.91|31.75|31.96|31.8|31.91|31.75|81
1744137380000|2025-04-08 18:36:20|31.86|31.7|31.8|31.64|31.9|31.74|31.8|31.64|35
1744137390000|2025-04-08 18:36:30|31.79|31.63|31.75|31.59|31.8|31.64|31.75|31.59|40
1744137400000|2025-04-08 18:36:40|31.74|31.58|31.71|31.55|31.79|31.63|31.69|31.53|20
1744137410000|2025-04-08 18:36:50|31.73|31.57|31.74|31.58|31.75|31.59|31.72|31.56|33
1744137420000|2025-04-08 18:37:00|31.75|31.59|31.73|31.57|31.8|31.64|31.73|31.57|28
1744137430000|2025-04-08 18:37:10|31.78|31.62|31.77|31.61|31.83|31.67|31.68|31.52|119
1744137440000|2025-04-08 18:37:20|31.75|31.59|31.72|31.56|31.75|31.59|31.68|31.52|33
1744137450000|2025-04-08 18:37:30|31.73|31.57|31.83|31.67|31.84|31.68|31.7|31.54|36
1744137460000|2025-04-08 18:37:40|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|9
1744137470000|2025-04-08 18:37:50|31.84|31.68|31.83|31.67|31.86|31.7|31.83|31.67|7
1744137480000|2025-04-08 18:38:00|31.84|31.68|31.83|31.67|31.84|31.68|31.83|31.67|9
1744137490000|2025-04-08 18:38:10|31.84|31.68|31.83|31.67|31.85|31.69|31.83|31.67|8
1744137500000|2025-04-08 18:38:20|31.82|31.66|31.8|31.64|31.83|31.67|31.78|31.62|61
1744137510000|2025-04-08 18:38:30|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|17
1744137520000|2025-04-08 18:38:40|31.79|31.63|31.79|31.63|31.83|31.67|31.78|31.62|17
1744137530000|2025-04-08 18:38:50|31.81|31.65|31.85|31.69|31.85|31.69|31.81|31.65|15
1744137540000|2025-04-08 18:39:00|31.84|31.68|31.82|31.66|31.85|31.69|31.78|31.62|11
1744137550000|2025-04-08 18:39:10|31.79|31.63|31.82|31.66|31.82|31.66|31.74|31.58|4
1744137560000|2025-04-08 18:39:20|31.84|31.68|31.81|31.65|31.87|31.71|31.81|31.65|13
1744137570000|2025-04-08 18:39:30|31.79|31.63|31.79|31.63|31.79|31.63|31.73|31.57|31
1744137580000|2025-04-08 18:39:40|31.81|31.65|31.89|31.73|31.89|31.73|31.81|31.65|23
1744137590000|2025-04-08 18:39:50|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|23
1744137600000|2025-04-08 18:40:00|31.9|31.74|31.94|31.78|31.94|31.78|31.89|31.73|18
1744137610000|2025-04-08 18:40:10|31.95|31.79|31.88|31.72|31.95|31.79|31.88|31.72|47
1744137620000|2025-04-08 18:40:20|31.86|31.7|31.84|31.68|31.89|31.73|31.83|31.67|53
1744137630000|2025-04-08 18:40:30|31.88|31.72|31.88|31.72|31.89|31.73|31.83|31.67|10
1744137640000|2025-04-08 18:40:40|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|13
1744137650000|2025-04-08 18:40:50|31.84|31.68|31.83|31.67|31.88|31.72|31.83|31.67|36
1744137660000|2025-04-08 18:41:00|31.85|31.69|31.87|31.71|31.93|31.77|31.85|31.69|30
1744137670000|2025-04-08 18:41:10|31.88|31.72|31.88|31.72|31.88|31.72|31.83|31.67|4
1744137680000|2025-04-08 18:41:20|31.87|31.71|31.88|31.72|31.88|31.72|31.87|31.71|4
1744137690000|2025-04-08 18:41:30|31.87|31.71|31.93|31.77|31.94|31.78|31.83|31.67|14
1744137700000|2025-04-08 18:41:40|31.92|31.76|31.92|31.76|31.93|31.77|31.88|31.72|1
1744137710000|2025-04-08 18:41:50|31.88|31.72|31.9|31.74|31.9|31.74|31.87|31.71|25
1744137720000|2025-04-08 18:42:00|31.93|31.77|31.93|31.77|31.98|31.82|31.88|31.72|29
1744137730000|2025-04-08 18:42:10|31.94|31.78|32.01|31.85|32.01|31.85|31.94|31.78|6
1744137740000|2025-04-08 18:42:20|31.99|31.83|31.93|31.77|31.99|31.83|31.88|31.72|39
1744137750000|2025-04-08 18:42:30|31.94|31.78|31.98|31.82|31.99|31.83|31.94|31.78|43
1744137760000|2025-04-08 18:42:40|31.99|31.83|31.93|31.77|31.99|31.83|31.93|31.77|37
1744137770000|2025-04-08 18:42:50|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|9
1744137780000|2025-04-08 18:43:00|31.99|31.83|32.04|31.88|32.06|31.9|31.99|31.83|24
1744137790000|2025-04-08 18:43:10|32.06|31.9|32.04|31.88|32.07|31.91|32.03|31.87|82
1744137800000|2025-04-08 18:43:20|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|28
1744137810000|2025-04-08 18:43:30|32|31.84|31.98|31.82|32.01|31.85|31.93|31.77|20
1744137820000|2025-04-08 18:43:40|31.99|31.83|32.01|31.85|32.03|31.87|31.94|31.78|17
1744137830000|2025-04-08 18:43:50|32.03|31.87|32.05|31.89|32.07|31.91|32.01|31.85|20
1744137840000|2025-04-08 18:44:00|32.09|31.93|32.09|31.93|32.09|31.93|32.04|31.88|16
1744137850000|2025-04-08 18:44:10|32.07|31.91|32.04|31.88|32.09|31.93|32.03|31.87|54
1744137860000|2025-04-08 18:44:20|32.06|31.9|32.09|31.93|32.09|31.93|32.06|31.9|8
1744137870000|2025-04-08 18:44:30|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|15
1744137880000|2025-04-08 18:44:40|32.05|31.89|32.04|31.88|32.09|31.93|32.04|31.88|6
1744137890000|2025-04-08 18:44:50|32.05|31.89|32.13|31.97|32.14|31.98|32.05|31.89|44
1744137900000|2025-04-08 18:45:00|32.08|31.92|31.98|31.82|32.09|31.93|31.98|31.82|53
1744137910000|2025-04-08 18:45:10|32|31.84|32.03|31.87|32.07|31.91|32|31.84|21
1744137920000|2025-04-08 18:45:20|32.02|31.86|31.97|31.81|32.02|31.86|31.92|31.76|26
1744137930000|2025-04-08 18:45:30|31.93|31.77|31.92|31.76|31.97|31.81|31.91|31.75|6
1744137940000|2025-04-08 18:45:40|31.93|31.77|31.92|31.76|31.97|31.81|31.92|31.76|7
1744137950000|2025-04-08 18:45:50|31.93|31.77|31.98|31.82|32.03|31.87|31.92|31.76|15
1744137960000|2025-04-08 18:46:00|31.97|31.81|31.81|31.65|31.97|31.81|31.81|31.65|74
1744137970000|2025-04-08 18:46:10|31.8|31.64|31.76|31.6|31.81|31.65|31.76|31.6|19
1744137980000|2025-04-08 18:46:20|31.75|31.59|31.75|31.59|31.78|31.62|31.71|31.55|80
1744137990000|2025-04-08 18:46:30|31.72|31.56|31.89|31.73|31.91|31.75|31.7|31.54|76
1744138000000|2025-04-08 18:46:40|31.91|31.75|31.8|31.64|31.91|31.75|31.8|31.64|22
1744138010000|2025-04-08 18:46:50|31.81|31.65|31.86|31.7|31.87|31.71|31.81|31.65|63
1744138020000|2025-04-08 18:47:00|31.87|31.71|31.92|31.76|31.92|31.76|31.86|31.7|38
1744138030000|2025-04-08 18:47:10|31.95|31.79|32.02|31.86|32.02|31.86|31.95|31.79|37
1744138040000|2025-04-08 18:47:20|32|31.84|32.02|31.86|32.03|31.87|31.97|31.81|20
1744138050000|2025-04-08 18:47:30|32.03|31.87|32.07|31.91|32.08|31.92|32.03|31.87|24
1744138060000|2025-04-08 18:47:40|32.05|31.89|31.96|31.8|32.05|31.89|31.92|31.76|12
1744138070000|2025-04-08 18:47:50|31.94|31.78|31.91|31.75|31.94|31.78|31.91|31.75|13
1744138080000|2025-04-08 18:48:00|31.86|31.7|31.92|31.76|31.96|31.8|31.86|31.7|43
1744138090000|2025-04-08 18:48:10|31.91|31.75|31.91|31.75|31.97|31.81|31.86|31.7|57
1744138100000|2025-04-08 18:48:20|31.86|31.7|31.86|31.7|31.88|31.72|31.86|31.7|11
1744138110000|2025-04-08 18:48:30|31.85|31.69|31.94|31.78|31.96|31.8|31.85|31.69|15
1744138120000|2025-04-08 18:48:40|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|14
1744138130000|2025-04-08 18:48:50|31.88|31.72|31.86|31.7|31.91|31.75|31.85|31.69|41
1744138140000|2025-04-08 18:49:00|31.9|31.74|31.75|31.59|31.91|31.75|31.75|31.59|50
1744138150000|2025-04-08 18:49:10|31.8|31.64|31.8|31.64|31.85|31.69|31.79|31.63|16
1744138160000|2025-04-08 18:49:20|31.85|31.69|31.8|31.64|31.85|31.69|31.75|31.59|19
1744138170000|2025-04-08 18:49:30|31.79|31.63|31.7|31.54|31.79|31.63|31.68|31.52|66
1744138180000|2025-04-08 18:49:40|31.74|31.58|31.8|31.64|31.83|31.67|31.74|31.58|43
1744138190000|2025-04-08 18:49:50|31.81|31.65|31.86|31.7|31.9|31.74|31.8|31.64|29
1744138200000|2025-04-08 18:50:00|31.85|31.69|31.86|31.7|31.86|31.7|31.81|31.65|14
1744138210000|2025-04-08 18:50:10|31.91|31.75|31.91|31.75|31.94|31.78|31.86|31.7|36
1744138220000|2025-04-08 18:50:20|31.92|31.76|31.8|31.64|31.92|31.76|31.8|31.64|47
1744138230000|2025-04-08 18:50:30|31.81|31.65|31.86|31.7|31.86|31.7|31.8|31.64|35
1744138240000|2025-04-08 18:50:40|31.85|31.69|31.91|31.75|31.91|31.75|31.85|31.69|54
1744138250000|2025-04-08 18:50:50|31.9|31.74|31.91|31.75|31.96|31.8|31.86|31.7|19
1744138260000|2025-04-08 18:51:00|31.94|31.78|31.92|31.76|31.97|31.81|31.91|31.75|35
1744138270000|2025-04-08 18:51:10|31.91|31.75|31.91|31.75|31.92|31.76|31.91|31.75|16
1744138280000|2025-04-08 18:51:20|31.98|31.82|32.02|31.86|32.02|31.86|31.91|31.75|143
1744138290000|2025-04-08 18:51:30|32|31.84|31.97|31.81|32|31.84|31.91|31.75|14
1744138300000|2025-04-08 18:51:40|31.96|31.8|32.02|31.86|32.02|31.86|31.96|31.8|8
1744138310000|2025-04-08 18:51:50|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|19
1744138320000|2025-04-08 18:52:00|32.01|31.85|32.07|31.91|32.08|31.92|31.97|31.81|42
1744138330000|2025-04-08 18:52:10|32.05|31.89|31.97|31.81|32.05|31.89|31.94|31.78|24
1744138340000|2025-04-08 18:52:20|31.96|31.8|31.91|31.75|31.97|31.81|31.89|31.73|18
1744138350000|2025-04-08 18:52:30|31.92|31.76|31.96|31.8|31.96|31.8|31.87|31.71|30
1744138360000|2025-04-08 18:52:40|31.97|31.81|31.96|31.8|31.97|31.81|31.94|31.78|29
1744138370000|2025-04-08 18:52:50|31.97|31.81|31.96|31.8|31.97|31.81|31.91|31.75|7
1744138380000|2025-04-08 18:53:00|31.93|31.77|31.91|31.75|32.01|31.85|31.9|31.74|29
1744138390000|2025-04-08 18:53:10|31.9|31.74|31.91|31.75|31.91|31.75|31.86|31.7|23
1744138400000|2025-04-08 18:53:20|31.93|31.77|32.09|31.93|32.09|31.93|31.93|31.77|31
1744138410000|2025-04-08 18:53:30|32.07|31.91|32.11|31.95|32.11|31.95|32.07|31.91|9
1744138420000|2025-04-08 18:53:40|32.09|31.93|32.12|31.96|32.12|31.96|32.09|31.93|15
1744138430000|2025-04-08 18:53:50|32.16|32|32.14|31.98|32.17|32.01|32.12|31.96|15
1744138440000|2025-04-08 18:54:00|32.12|31.96|32.17|32.01|32.17|32.01|32.12|31.96|60
1744138450000|2025-04-08 18:54:10|32.18|32.02|32.22|32.06|32.22|32.06|32.18|32.02|6
1744138460000|2025-04-08 18:54:20|32.21|32.05|32.19|32.03|32.22|32.06|32.16|32|47
1744138470000|2025-04-08 18:54:30|32.21|32.05|32.11|31.95|32.22|32.06|32.11|31.95|49
1744138480000|2025-04-08 18:54:40|32.12|31.96|32.11|31.95|32.16|32|32.09|31.93|10
1744138490000|2025-04-08 18:54:50|32.14|31.98|32.17|32.01|32.19|32.03|32.14|31.98|14
1744138500000|2025-04-08 18:55:00|32.19|32.03|32.17|32.01|32.19|32.03|32.12|31.96|29
1744138510000|2025-04-08 18:55:10|32.19|32.03|32.17|32.01|32.22|32.06|32.17|32.01|21
1744138520000|2025-04-08 18:55:20|32.2|32.04|32.22|32.06|32.27|32.11|32.2|32.04|72
1744138530000|2025-04-08 18:55:30|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|35
1744138540000|2025-04-08 18:55:40|32.25|32.09|32.22|32.06|32.27|32.11|32.21|32.05|3
1744138550000|2025-04-08 18:55:50|32.26|32.1|32.24|32.08|32.27|32.11|32.22|32.06|29
1744138560000|2025-04-08 18:56:00|32.27|32.11|32.27|32.11|32.27|32.11|32.22|32.06|42
1744138570000|2025-04-08 18:56:10|32.28|32.12|32.33|32.17|32.33|32.17|32.28|32.12|9
1744138580000|2025-04-08 18:56:20|||||||||2
1744138590000|2025-04-08 18:56:30|32.29|32.13|32.33|32.17|32.33|32.17|32.29|32.13|4
1744138600000|2025-04-08 18:56:40|||||||||40
1744138610000|2025-04-08 18:56:50|32.32|32.16|32.33|32.17|32.33|32.17|32.32|32.16|16
1744138620000|2025-04-08 18:57:00|32.28|32.12|32.33|32.17|32.35|32.19|32.28|32.12|19
1744138630000|2025-04-08 18:57:10|32.37|32.21|32.27|32.11|32.37|32.21|32.23|32.07|24
1744138640000|2025-04-08 18:57:20|32.23|32.07|32.27|32.11|32.27|32.11|32.22|32.06|28
1744138650000|2025-04-08 18:57:30|32.28|32.12|32.23|32.07|32.28|32.12|32.23|32.07|8
1744138660000|2025-04-08 18:57:40|32.27|32.11|32.28|32.12|32.29|32.13|32.27|32.11|20
1744138670000|2025-04-08 18:57:50|32.29|32.13|32.33|32.17|32.33|32.17|32.28|32.12|3
1744138680000|2025-04-08 18:58:00|32.31|32.15|32.34|32.18|32.39|32.23|32.31|32.15|11
1744138690000|2025-04-08 18:58:10|32.33|32.17|32.34|32.18|32.34|32.18|32.33|32.17|5
1744138700000|2025-04-08 18:58:20|32.33|32.17|32.33|32.17|32.34|32.18|32.29|32.13|18
1744138710000|2025-04-08 18:58:30|32.34|32.18|32.33|32.17|32.35|32.19|32.29|32.13|21
1744138720000|2025-04-08 18:58:40|32.31|32.15|32.33|32.17|32.33|32.17|32.28|32.12|8
1744138730000|2025-04-08 18:58:50|32.34|32.18|32.31|32.15|32.34|32.18|32.29|32.13|10
1744138740000|2025-04-08 18:59:00|32.29|32.13|32.34|32.18|32.35|32.19|32.29|32.13|6
1744138750000|2025-04-08 18:59:10|32.31|32.15|32.31|32.15|32.34|32.18|32.29|32.13|32
1744138760000|2025-04-08 18:59:20|32.33|32.17|32.29|32.13|32.34|32.18|32.29|32.13|6
1744138770000|2025-04-08 18:59:30|32.33|32.17|32.34|32.18|32.34|32.18|32.29|32.13|17
1744138780000|2025-04-08 18:59:40|32.35|32.19|32.34|32.18|32.39|32.23|32.34|32.18|17
1744138790000|2025-04-08 18:59:50|32.35|32.19|32.39|32.23|32.39|32.23|32.34|32.18|21
1744138800000|2025-04-08 19:00:00|32.35|32.19|32.42|32.26|32.42|32.26|32.34|32.18|18
1744138810000|2025-04-08 19:00:10|32.43|32.27|32.39|32.23|32.45|32.29|32.35|32.19|34
1744138820000|2025-04-08 19:00:20|32.38|32.22|32.39|32.23|32.4|32.24|32.38|32.22|24
1744138830000|2025-04-08 19:00:30|32.4|32.24|32.42|32.26|32.44|32.28|32.39|32.23|4
1744138840000|2025-04-08 19:00:40|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|3
1744138850000|2025-04-08 19:00:50|32.46|32.3|32.49|32.33|32.49|32.33|32.4|32.24|41
1744138860000|2025-04-08 19:01:00|32.5|32.34|32.5|32.34|32.58|32.42|32.45|32.29|51
1744138870000|2025-04-08 19:01:10|32.52|32.36|32.55|32.39|32.58|32.42|32.5|32.34|24
1744138880000|2025-04-08 19:01:20|32.53|32.37|32.56|32.4|32.56|32.4|32.52|32.36|29
1744138890000|2025-04-08 19:01:30|32.58|32.42|32.66|32.5|32.7|32.54|32.58|32.42|51
1744138900000|2025-04-08 19:01:40|32.61|32.45|32.66|32.5|32.69|32.53|32.61|32.45|114
1744138910000|2025-04-08 19:01:50|32.64|32.48|32.6|32.44|32.64|32.48|32.55|32.39|19
1744138920000|2025-04-08 19:02:00|32.58|32.42|32.66|32.5|32.66|32.5|32.56|32.4|23
1744138930000|2025-04-08 19:02:10|32.65|32.49|32.61|32.45|32.66|32.5|32.61|32.45|34
1744138940000|2025-04-08 19:02:20|32.63|32.47|32.66|32.5|32.71|32.55|32.63|32.47|26
1744138950000|2025-04-08 19:02:30|32.68|32.52|32.68|32.52|32.71|32.55|32.66|32.5|14
1744138960000|2025-04-08 19:02:40|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|23
1744138970000|2025-04-08 19:02:50|32.68|32.52|32.71|32.55|32.71|32.55|32.68|32.52|14
1744138980000|2025-04-08 19:03:00|32.7|32.54|32.71|32.55|32.71|32.55|32.69|32.53|33
1744138990000|2025-04-08 19:03:10|32.72|32.56|32.76|32.6|32.76|32.6|32.71|32.55|15
1744139000000|2025-04-08 19:03:20|||||||||13
1744139010000|2025-04-08 19:03:30|32.81|32.65|32.86|32.7|32.89|32.73|32.81|32.65|75
1744139020000|2025-04-08 19:03:40|32.87|32.71|32.91|32.75|32.91|32.75|32.86|32.7|14
1744139030000|2025-04-08 19:03:50|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|50
1744139040000|2025-04-08 19:04:00|32.89|32.73|32.93|32.77|32.93|32.77|32.87|32.71|14
1744139050000|2025-04-08 19:04:10|32.97|32.81|32.97|32.81|32.98|32.82|32.93|32.77|13
1744139060000|2025-04-08 19:04:20|32.98|32.82|32.97|32.81|32.98|32.82|32.93|32.77|13
1744139070000|2025-04-08 19:04:30|32.98|32.82|33.05|32.89|33.05|32.89|32.98|32.82|24
1744139080000|2025-04-08 19:04:40|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|54
1744139090000|2025-04-08 19:04:50|33.01|32.85|32.98|32.82|33.03|32.87|32.93|32.77|46
1744139100000|2025-04-08 19:05:00|32.93|32.77|32.93|32.77|33.04|32.88|32.88|32.72|62
1744139110000|2025-04-08 19:05:10|32.94|32.78|32.98|32.82|33.03|32.87|32.93|32.77|17
1744139120000|2025-04-08 19:05:20|32.99|32.83|33.03|32.87|33.04|32.88|32.99|32.83|11
1744139130000|2025-04-08 19:05:30|33.04|32.88|33.1|32.94|33.1|32.94|33.04|32.88|42
1744139140000|2025-04-08 19:05:40|33.12|32.96|33.15|32.99|33.15|32.99|33.1|32.94|14
1744139150000|2025-04-08 19:05:50|33.17|33.01|33.17|33.01|33.19|33.03|33.15|32.99|30
1744139160000|2025-04-08 19:06:00|33.19|33.03|33.36|33.2|33.36|33.2|33.19|33.03|87
1744139170000|2025-04-08 19:06:10|33.37|33.21|33.42|33.26|33.42|33.26|33.34|33.18|50
1744139180000|2025-04-08 19:06:20|33.43|33.27|33.37|33.21|33.43|33.27|33.37|33.21|23
1744139190000|2025-04-08 19:06:30|33.38|33.22|33.53|33.37|33.53|33.37|33.38|33.22|64
1744139200000|2025-04-08 19:06:40|33.48|33.32|33.53|33.37|33.55|33.39|33.48|33.32|34
1744139210000|2025-04-08 19:06:50|33.58|33.42|33.53|33.37|33.58|33.42|33.5|33.34|54
1744139220000|2025-04-08 19:07:00|33.51|33.35|33.43|33.27|33.53|33.37|33.38|33.22|80
1744139230000|2025-04-08 19:07:10|33.44|33.28|33.54|33.38|33.54|33.38|33.43|33.27|49
1744139240000|2025-04-08 19:07:20|33.58|33.42|33.59|33.43|33.64|33.48|33.55|33.39|38
1744139250000|2025-04-08 19:07:30|33.54|33.38|33.59|33.43|33.64|33.48|33.53|33.37|31
1744139260000|2025-04-08 19:07:40|33.54|33.38|33.44|33.28|33.54|33.38|33.44|33.28|54
1744139270000|2025-04-08 19:07:50|33.46|33.3|33.59|33.43|33.59|33.43|33.46|33.3|26
1744139280000|2025-04-08 19:08:00|33.61|33.45|33.54|33.38|33.64|33.48|33.54|33.38|24
1744139290000|2025-04-08 19:08:10|33.55|33.39|33.61|33.45|33.61|33.45|33.54|33.38|30
1744139300000|2025-04-08 19:08:20|33.66|33.5|33.72|33.56|33.72|33.56|33.61|33.45|66
1744139310000|2025-04-08 19:08:30|33.77|33.61|33.77|33.61|33.8|33.64|33.75|33.59|36
1744139320000|2025-04-08 19:08:40|33.75|33.59|33.62|33.46|33.77|33.61|33.62|33.46|52
1744139330000|2025-04-08 19:08:50|33.64|33.48|33.61|33.45|33.67|33.51|33.61|33.45|44
1744139340000|2025-04-08 19:09:00|33.56|33.4|33.56|33.4|33.61|33.45|33.46|33.3|81
1744139350000|2025-04-08 19:09:10|33.57|33.41|33.67|33.51|33.67|33.51|33.51|33.35|31
1744139360000|2025-04-08 19:09:20|33.7|33.54|33.72|33.56|33.73|33.57|33.67|33.51|20
1744139370000|2025-04-08 19:09:30|33.73|33.57|33.72|33.56|33.78|33.62|33.72|33.56|63
1744139380000|2025-04-08 19:09:40|33.71|33.55|33.78|33.62|33.82|33.66|33.64|33.48|138
1744139390000|2025-04-08 19:09:50|33.8|33.64|33.72|33.56|33.83|33.67|33.72|33.56|37
1744139400000|2025-04-08 19:10:00|33.77|33.61|33.72|33.56|33.77|33.61|33.66|33.5|233
1744139410000|2025-04-08 19:10:10|33.71|33.55|33.77|33.61|33.77|33.61|33.69|33.53|49
1744139420000|2025-04-08 19:10:20|33.74|33.58|33.61|33.45|33.74|33.58|33.61|33.45|56
1744139430000|2025-04-08 19:10:30|33.62|33.46|33.78|33.62|33.78|33.62|33.57|33.41|83
1744139440000|2025-04-08 19:10:40|33.77|33.61|33.64|33.48|33.77|33.61|33.62|33.46|19
1744139450000|2025-04-08 19:10:50|33.65|33.49|33.57|33.41|33.67|33.51|33.57|33.41|42
1744139460000|2025-04-08 19:11:00|33.62|33.46|33.42|33.26|33.62|33.46|33.42|33.26|94
1744139470000|2025-04-08 19:11:10|33.41|33.25|33.52|33.36|33.54|33.38|33.37|33.21|157
1744139480000|2025-04-08 19:11:20|33.57|33.41|33.55|33.39|33.62|33.46|33.52|33.36|30
1744139490000|2025-04-08 19:11:30|33.54|33.38|33.55|33.39|33.57|33.41|33.52|33.36|9
1744139500000|2025-04-08 19:11:40|33.52|33.36|33.57|33.41|33.6|33.44|33.52|33.36|19
1744139510000|2025-04-08 19:11:50|33.59|33.43|33.65|33.49|33.67|33.51|33.57|33.41|44
1744139520000|2025-04-08 19:12:00|33.67|33.51|33.73|33.57|33.75|33.59|33.62|33.46|27
1744139530000|2025-04-08 19:12:10|33.72|33.56|33.78|33.62|33.82|33.66|33.72|33.56|15
1744139540000|2025-04-08 19:12:20|33.82|33.66|33.92|33.76|33.92|33.76|33.8|33.64|45
1744139550000|2025-04-08 19:12:30|33.93|33.77|33.83|33.67|33.93|33.77|33.82|33.66|49
1744139560000|2025-04-08 19:12:40|33.82|33.66|33.78|33.62|33.85|33.69|33.73|33.57|99
1744139570000|2025-04-08 19:12:50|33.77|33.61|33.88|33.72|33.88|33.72|33.77|33.61|60
1744139580000|2025-04-08 19:13:00|33.89|33.73|34.06|33.9|34.06|33.9|33.89|33.73|73
1744139590000|2025-04-08 19:13:10|34.07|33.91|34.02|33.86|34.12|33.96|34.02|33.86|75
1744139600000|2025-04-08 19:13:20|34.06|33.9|34.06|33.9|34.16|34|34.02|33.86|59
1744139610000|2025-04-08 19:13:30|34|33.84|34.06|33.9|34.08|33.92|33.95|33.79|103
1744139620000|2025-04-08 19:13:40|34.05|33.89|34.01|33.85|34.06|33.9|34.01|33.85|33
1744139630000|2025-04-08 19:13:50|34.04|33.88|34.16|34|34.17|34.01|34.04|33.88|23
1744139640000|2025-04-08 19:14:00|34.17|34.01|34.25|34.09|34.26|34.1|34.16|34|82
1744139650000|2025-04-08 19:14:10|34.2|34.04|34.2|34.04|34.2|34.04|34.1|33.94|116
1744139660000|2025-04-08 19:14:20|34.22|34.06|34.25|34.09|34.25|34.09|34.2|34.04|50
1744139670000|2025-04-08 19:14:30|34.24|34.08|34.38|34.22|34.38|34.22|34.24|34.08|85
1744139680000|2025-04-08 19:14:40|34.34|34.18|34.33|34.17|34.43|34.27|34.33|34.17|29
1744139690000|2025-04-08 19:14:50|34.34|34.18|34.3|34.14|34.38|34.22|34.23|34.07|81
1744139700000|2025-04-08 19:15:00|34.28|34.12|34.34|34.18|34.34|34.18|34.18|34.02|51
1744139710000|2025-04-08 19:15:10|34.33|34.17|34.23|34.07|34.33|34.17|34.21|34.05|98
1744139720000|2025-04-08 19:15:20|34.21|34.05|34.25|34.09|34.26|34.1|34.16|34|50
1744139730000|2025-04-08 19:15:30|34.26|34.1|34.16|34|34.28|34.12|34.11|33.95|36
1744139740000|2025-04-08 19:15:40|34.14|33.98|34.23|34.07|34.23|34.07|34.13|33.97|63
1744139750000|2025-04-08 19:15:50|34.26|34.1|34.21|34.05|34.3|34.14|34.21|34.05|58
1744139760000|2025-04-08 19:16:00|34.23|34.07|34.26|34.1|34.26|34.1|34.21|34.05|54
1744139770000|2025-04-08 19:16:10|34.31|34.15|34.35|34.19|34.36|34.2|34.26|34.1|99
1744139780000|2025-04-08 19:16:20|34.3|34.14|34.4|34.24|34.4|34.24|34.26|34.1|34
1744139790000|2025-04-08 19:16:30|34.41|34.25|34.45|34.29|34.46|34.3|34.4|34.24|59
1744139800000|2025-04-08 19:16:40|34.43|34.27|34.48|34.32|34.48|34.32|34.43|34.27|55
1744139810000|2025-04-08 19:16:50|34.51|34.35|34.68|34.52|34.68|34.52|34.51|34.35|38
1744139820000|2025-04-08 19:17:00|34.66|34.5|34.63|34.47|34.69|34.53|34.58|34.42|77
1744139830000|2025-04-08 19:17:10|34.66|34.5|34.54|34.38|34.68|34.52|34.48|34.32|91
1744139840000|2025-04-08 19:17:20|34.58|34.42|34.74|34.58|34.74|34.58|34.53|34.37|55
1744139850000|2025-04-08 19:17:30|34.72|34.56|34.79|34.63|34.79|34.63|34.69|34.53|42
1744139860000|2025-04-08 19:17:40|34.77|34.61|34.79|34.63|34.79|34.63|34.74|34.58|78
1744139870000|2025-04-08 19:17:50|34.82|34.66|34.69|34.53|34.85|34.69|34.69|34.53|115
1744139880000|2025-04-08 19:18:00|34.7|34.54|34.73|34.57|34.75|34.59|34.6|34.44|242
1744139890000|2025-04-08 19:18:10|34.75|34.59|34.61|34.45|34.77|34.61|34.61|34.45|114
1744139900000|2025-04-08 19:18:20|34.6|34.44|34.54|34.38|34.61|34.45|34.5|34.34|133
1744139910000|2025-04-08 19:18:30|34.55|34.39|34.71|34.55|34.71|34.55|34.55|34.39|62
1744139920000|2025-04-08 19:18:40|34.7|34.54|34.65|34.49|34.71|34.55|34.61|34.45|41
1744139930000|2025-04-08 19:18:50|34.66|34.5|34.65|34.49|34.7|34.54|34.61|34.45|32
1744139940000|2025-04-08 19:19:00|34.66|34.5|34.76|34.6|34.76|34.6|34.66|34.5|19
1744139950000|2025-04-08 19:19:10|34.77|34.61|34.82|34.66|34.82|34.66|34.76|34.6|63
1744139960000|2025-04-08 19:19:20|34.83|34.67|34.93|34.77|34.93|34.77|34.83|34.67|46
1744139970000|2025-04-08 19:19:30|34.94|34.78|34.91|34.75|34.94|34.78|34.86|34.7|110
1744139980000|2025-04-08 19:19:40|34.92|34.76|34.97|34.81|35.1|34.94|34.89|34.73|253
1744139990000|2025-04-08 19:19:50|34.94|34.78|34.85|34.69|34.99|34.83|34.82|34.66|177
1744140000000|2025-04-08 19:20:00|34.87|34.71|34.79|34.63|34.89|34.73|34.73|34.57|152
1744140010000|2025-04-08 19:20:10|34.77|34.61|34.67|34.51|34.89|34.73|34.62|34.46|164
1744140020000|2025-04-08 19:20:20|34.62|34.46|34.52|34.36|34.65|34.49|34.52|34.36|65
1744140030000|2025-04-08 19:20:30|34.47|34.31|34.3|34.14|34.51|34.35|34.27|34.11|179
1744140040000|2025-04-08 19:20:40|34.31|34.15|34.39|34.23|34.39|34.23|34.29|34.13|73
1744140050000|2025-04-08 19:20:50|34.44|34.28|34.34|34.18|34.44|34.28|34.34|34.18|30
1744140060000|2025-04-08 19:21:00|34.35|34.19|34.19|34.03|34.4|34.24|34.19|34.03|235
1744140070000|2025-04-08 19:21:10|34.23|34.07|34.29|34.13|34.34|34.18|34.18|34.02|108
1744140080000|2025-04-08 19:21:20|34.3|34.14|34.13|33.97|34.32|34.16|34.12|33.96|53
1744140090000|2025-04-08 19:21:30|34.17|34.01|34.07|33.91|34.19|34.03|34.07|33.91|27
1744140100000|2025-04-08 19:21:40|34.08|33.92|34.08|33.92|34.13|33.97|34.07|33.91|24
1744140110000|2025-04-08 19:21:50|34.12|33.96|34.19|34.03|34.23|34.07|34.1|33.94|15
1744140120000|2025-04-08 19:22:00|34.21|34.05|34.19|34.03|34.3|34.14|34.19|34.03|63
1744140130000|2025-04-08 19:22:10|34.18|34.02|34.13|33.97|34.19|34.03|34.08|33.92|24
1744140140000|2025-04-08 19:22:20|34.18|34.02|34.23|34.07|34.26|34.1|34.18|34.02|98
1744140150000|2025-04-08 19:22:30|34.24|34.08|34.28|34.12|34.34|34.18|34.24|34.08|62
1744140160000|2025-04-08 19:22:40|34.23|34.07|34.24|34.08|34.34|34.18|34.23|34.07|42
1744140170000|2025-04-08 19:22:50|34.23|34.07|34.18|34.02|34.23|34.07|34.13|33.97|67
1744140180000|2025-04-08 19:23:00|34.23|34.07|34.34|34.18|34.34|34.18|34.23|34.07|76
1744140190000|2025-04-08 19:23:10|34.29|34.13|34.02|33.86|34.29|34.13|34.02|33.86|103
1744140200000|2025-04-08 19:23:20|34.03|33.87|34.08|33.92|34.18|34.02|34.03|33.87|165
1744140210000|2025-04-08 19:23:30|34.13|33.97|33.98|33.82|34.13|33.97|33.98|33.82|21
1744140220000|2025-04-08 19:23:40|34.02|33.86|33.88|33.72|34.02|33.86|33.87|33.71|33
1744140230000|2025-04-08 19:23:50|33.87|33.71|33.92|33.76|33.98|33.82|33.87|33.71|16
1744140240000|2025-04-08 19:24:00|33.93|33.77|33.91|33.75|34|33.84|33.87|33.71|128
1744140250000|2025-04-08 19:24:10|33.96|33.8|34.01|33.85|34.01|33.85|33.95|33.79|88
1744140260000|2025-04-08 19:24:20|34|33.84|34.01|33.85|34.06|33.9|33.95|33.79|48
1744140270000|2025-04-08 19:24:30|33.96|33.8|33.96|33.8|34.06|33.9|33.96|33.8|36
1744140280000|2025-04-08 19:24:40|33.95|33.79|33.75|33.59|33.95|33.79|33.75|33.59|60
1744140290000|2025-04-08 19:24:50|33.8|33.64|33.72|33.56|33.8|33.64|33.69|33.53|54
1744140300000|2025-04-08 19:25:00|33.74|33.58|33.75|33.59|33.83|33.67|33.74|33.58|50
1744140310000|2025-04-08 19:25:10|33.78|33.62|33.75|33.59|33.84|33.68|33.69|33.53|37
1744140320000|2025-04-08 19:25:20|33.74|33.58|33.59|33.43|33.74|33.58|33.58|33.42|68
1744140330000|2025-04-08 19:25:30|33.62|33.46|33.45|33.29|33.64|33.48|33.44|33.28|72
1744140340000|2025-04-08 19:25:40|33.44|33.28|33.38|33.22|33.49|33.33|33.34|33.18|43
1744140350000|2025-04-08 19:25:50|33.34|33.18|33.44|33.28|33.44|33.28|33.29|33.13|32
1744140360000|2025-04-08 19:26:00|33.49|33.33|33.45|33.29|33.49|33.33|33.39|33.23|51
1744140370000|2025-04-08 19:26:10|33.44|33.28|33.34|33.18|33.45|33.29|33.29|33.13|49
1744140380000|2025-04-08 19:26:20|33.33|33.17|33.59|33.43|33.59|33.43|33.33|33.17|47
1744140390000|2025-04-08 19:26:30|33.61|33.45|33.59|33.43|33.63|33.47|33.54|33.38|43
1744140400000|2025-04-08 19:26:40|33.64|33.48|33.59|33.43|33.64|33.48|33.54|33.38|28
1744140410000|2025-04-08 19:26:50|33.58|33.42|33.48|33.32|33.58|33.42|33.46|33.3|10
1744140420000|2025-04-08 19:27:00|33.53|33.37|33.48|33.32|33.53|33.37|33.37|33.21|31
1744140430000|2025-04-08 19:27:10|33.47|33.31|33.36|33.2|33.48|33.32|33.3|33.14|109
1744140440000|2025-04-08 19:27:20|33.37|33.21|33.32|33.16|33.39|33.23|33.32|33.16|57
1744140450000|2025-04-08 19:27:30|33.36|33.2|33.16|33|33.36|33.2|33.12|32.96|51
1744140460000|2025-04-08 19:27:40|33.15|32.99|33.21|33.05|33.21|33.05|33.15|32.99|48
1744140470000|2025-04-08 19:27:50|33.22|33.06|33.22|33.06|33.26|33.1|33.16|33|28
1744140480000|2025-04-08 19:28:00|33.21|33.05|33.32|33.16|33.37|33.21|33.21|33.05|77
1744140490000|2025-04-08 19:28:10|33.31|33.15|33.37|33.21|33.37|33.21|33.27|33.11|64
1744140500000|2025-04-08 19:28:20|33.32|33.16|33.21|33.05|33.32|33.16|33.16|33|26
1744140510000|2025-04-08 19:28:30|33.26|33.1|33.32|33.16|33.33|33.17|33.26|33.1|146
1744140520000|2025-04-08 19:28:40|33.29|33.13|33.22|33.06|33.29|33.13|33.22|33.06|32
1744140530000|2025-04-08 19:28:50|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|43
1744140540000|2025-04-08 19:29:00|33.21|33.05|33.37|33.21|33.37|33.21|33.17|33.01|62
1744140550000|2025-04-08 19:29:10|33.35|33.19|33.32|33.16|33.37|33.21|33.32|33.16|10
1744140560000|2025-04-08 19:29:20|33.33|33.17|33.38|33.22|33.38|33.22|33.33|33.17|9
1744140570000|2025-04-08 19:29:30|33.4|33.24|33.43|33.27|33.43|33.27|33.38|33.22|15
1744140580000|2025-04-08 19:29:40|33.39|33.23|33.38|33.22|33.39|33.23|33.33|33.17|19
1744140590000|2025-04-08 19:29:50|33.39|33.23|33.39|33.23|33.41|33.25|33.38|33.22|13
1744140600000|2025-04-08 19:30:00|33.41|33.25|33.6|33.44|33.6|33.44|33.41|33.25|60
1744140610000|2025-04-08 19:30:10|33.65|33.49|33.65|33.49|33.65|33.49|33.55|33.39|31
1744140620000|2025-04-08 19:30:20|33.66|33.5|33.76|33.6|33.76|33.6|33.65|33.49|24
1744140630000|2025-04-08 19:30:30|33.72|33.56|33.7|33.54|33.76|33.6|33.7|33.54|44
1744140640000|2025-04-08 19:30:40|33.66|33.5|33.55|33.39|33.71|33.55|33.55|33.39|27
1744140650000|2025-04-08 19:30:50|33.59|33.43|33.65|33.49|33.65|33.49|33.59|33.43|52
1744140660000|2025-04-08 19:31:00|33.63|33.47|33.75|33.59|33.75|33.59|33.63|33.47|48
1744140670000|2025-04-08 19:31:10|33.76|33.6|33.8|33.64|33.85|33.69|33.73|33.57|47
1744140680000|2025-04-08 19:31:20|33.79|33.63|33.72|33.56|33.79|33.63|33.72|33.56|33
1744140690000|2025-04-08 19:31:30|33.74|33.58|33.7|33.54|33.75|33.59|33.69|33.53|14
1744140700000|2025-04-08 19:31:40|33.75|33.59|33.75|33.59|33.75|33.59|33.65|33.49|47
1744140710000|2025-04-08 19:31:50|33.8|33.64|33.85|33.69|33.9|33.74|33.75|33.59|61
1744140720000|2025-04-08 19:32:00|33.86|33.7|33.98|33.82|34|33.84|33.85|33.69|46
1744140730000|2025-04-08 19:32:10|33.96|33.8|33.96|33.8|33.98|33.82|33.91|33.75|38
1744140740000|2025-04-08 19:32:20|33.99|33.83|33.9|33.74|34.01|33.85|33.85|33.69|78
1744140750000|2025-04-08 19:32:30|33.91|33.75|34.08|33.92|34.13|33.97|33.91|33.75|54
1744140760000|2025-04-08 19:32:40|34.12|33.96|34.01|33.85|34.12|33.96|33.99|33.83|38
1744140770000|2025-04-08 19:32:50|33.99|33.83|34.06|33.9|34.11|33.95|33.96|33.8|17
1744140780000|2025-04-08 19:33:00|34.07|33.91|34.02|33.86|34.11|33.95|34.01|33.85|53
1744140790000|2025-04-08 19:33:10|34.04|33.88|34.07|33.91|34.12|33.96|34.01|33.85|29
1744140800000|2025-04-08 19:33:20|34.12|33.96|34.17|34.01|34.17|34.01|34.12|33.96|22
1744140810000|2025-04-08 19:33:30|34.18|34.02|34.17|34.01|34.22|34.06|34.17|34.01|19
1744140820000|2025-04-08 19:33:40|34.22|34.06|34.17|34.01|34.23|34.07|34.17|34.01|31
1744140830000|2025-04-08 19:33:50|34.12|33.96|34.07|33.91|34.12|33.96|34.02|33.86|16
1744140840000|2025-04-08 19:34:00|34.02|33.86|34.1|33.94|34.1|33.94|33.96|33.8|52
1744140850000|2025-04-08 19:34:10|34.12|33.96|33.91|33.75|34.13|33.97|33.89|33.73|75
1744140860000|2025-04-08 19:34:20|33.89|33.73|33.97|33.81|33.97|33.81|33.89|33.73|26
1744140870000|2025-04-08 19:34:30|34.02|33.86|34.18|34.02|34.18|34.02|33.98|33.82|63
1744140880000|2025-04-08 19:34:40|34.19|34.03|34.19|34.03|34.19|34.03|34.12|33.96|44
1744140890000|2025-04-08 19:34:50|34.15|33.99|34.2|34.04|34.2|34.04|34.14|33.98|18
1744140900000|2025-04-08 19:35:00|34.19|34.03|34.31|34.15|34.31|34.15|34.19|34.03|32
1744140910000|2025-04-08 19:35:10|34.32|34.16|34.37|34.21|34.37|34.21|34.31|34.15|24
1744140920000|2025-04-08 19:35:20|34.38|34.22|34.42|34.26|34.42|34.26|34.32|34.16|77
1744140930000|2025-04-08 19:35:30|34.4|34.24|34.38|34.22|34.43|34.27|34.33|34.17|29
1744140940000|2025-04-08 19:35:40|34.33|34.17|34.38|34.22|34.43|34.27|34.33|34.17|55
1744140950000|2025-04-08 19:35:50|34.33|34.17|34.28|34.12|34.33|34.17|34.27|34.11|28
1744140960000|2025-04-08 19:36:00|34.3|34.14|34.28|34.12|34.38|34.22|34.12|33.96|70
1744140970000|2025-04-08 19:36:10|34.29|34.13|34.39|34.23|34.44|34.28|34.29|34.13|58
1744140980000|2025-04-08 19:36:20|34.41|34.25|34.49|34.33|34.49|34.33|34.38|34.22|38
1744140990000|2025-04-08 19:36:30|34.5|34.34|34.56|34.4|34.56|34.4|34.5|34.34|57
1744141000000|2025-04-08 19:36:40|34.6|34.44|34.6|34.44|34.61|34.45|34.55|34.39|69
1744141010000|2025-04-08 19:36:50|34.58|34.42|34.56|34.4|34.61|34.45|34.55|34.39|30
1744141020000|2025-04-08 19:37:00|34.55|34.39|34.65|34.49|34.65|34.49|34.49|34.33|49
1744141030000|2025-04-08 19:37:10|34.66|34.5|34.71|34.55|34.76|34.6|34.66|34.5|45
1744141040000|2025-04-08 19:37:20|34.72|34.56|34.65|34.49|34.76|34.6|34.61|34.45|32
1744141050000|2025-04-08 19:37:30|34.7|34.54|34.67|34.51|34.72|34.56|34.66|34.5|38
1744141060000|2025-04-08 19:37:40|34.66|34.5|34.77|34.61|34.77|34.61|34.66|34.5|42
1744141070000|2025-04-08 19:37:50|34.79|34.63|34.8|34.64|34.82|34.66|34.77|34.61|23
1744141080000|2025-04-08 19:38:00|34.82|34.66|34.66|34.5|34.87|34.71|34.66|34.5|43
1744141090000|2025-04-08 19:38:10|34.65|34.49|34.66|34.5|34.72|34.56|34.55|34.39|69
1744141100000|2025-04-08 19:38:20|34.65|34.49|34.77|34.61|34.81|34.65|34.65|34.49|22
1744141110000|2025-04-08 19:38:30|34.79|34.63|34.82|34.66|34.82|34.66|34.76|34.6|88
1744141120000|2025-04-08 19:38:40|34.87|34.71|34.87|34.71|34.87|34.71|34.81|34.65|48
1744141130000|2025-04-08 19:38:50|34.84|34.68|34.77|34.61|34.85|34.69|34.77|34.61|28
1744141140000|2025-04-08 19:39:00|34.79|34.63|34.9|34.74|34.93|34.77|34.79|34.63|30
1744141150000|2025-04-08 19:39:10|34.88|34.72|34.8|34.64|34.88|34.72|34.73|34.57|79
1744141160000|2025-04-08 19:39:20|34.78|34.62|34.88|34.72|34.9|34.74|34.77|34.61|22
1744141170000|2025-04-08 19:39:30|34.89|34.73|34.88|34.72|34.95|34.79|34.87|34.71|67
1744141180000|2025-04-08 19:39:40|34.87|34.71|34.83|34.67|34.88|34.72|34.78|34.62|51
1744141190000|2025-04-08 19:39:50|34.87|34.71|34.88|34.72|34.9|34.74|34.83|34.67|54
1744141200000|2025-04-08 19:40:00|34.85|34.69|34.96|34.8|35.01|34.85|34.85|34.69|109
1744141210000|2025-04-08 19:40:10|34.95|34.79|34.73|34.57|34.95|34.79|34.7|34.54|65
1744141220000|2025-04-08 19:40:20|34.75|34.59|34.61|34.45|34.75|34.59|34.61|34.45|46
1744141230000|2025-04-08 19:40:30|34.57|34.41|34.48|34.32|34.59|34.43|34.46|34.3|32
1744141240000|2025-04-08 19:40:40|34.46|34.3|34.41|34.25|34.51|34.35|34.36|34.2|88
1744141250000|2025-04-08 19:40:50|34.4|34.24|34.51|34.35|34.51|34.35|34.36|34.2|79
1744141260000|2025-04-08 19:41:00|34.47|34.31|34.67|34.51|34.67|34.51|34.47|34.31|59
1744141270000|2025-04-08 19:41:10|34.64|34.48|34.62|34.46|34.67|34.51|34.57|34.41|14
1744141280000|2025-04-08 19:41:20|34.61|34.45|34.7|34.54|34.72|34.56|34.56|34.4|53
1744141290000|2025-04-08 19:41:30|34.68|34.52|34.61|34.45|34.72|34.56|34.59|34.43|32
1744141300000|2025-04-08 19:41:40|34.59|34.43|34.46|34.3|34.67|34.51|34.45|34.29|43
1744141310000|2025-04-08 19:41:50|34.45|34.29|34.41|34.25|34.59|34.43|34.41|34.25|72
1744141320000|2025-04-08 19:42:00|34.43|34.27|34.43|34.27|34.51|34.35|34.35|34.19|38
1744141330000|2025-04-08 19:42:10|34.41|34.25|34.47|34.31|34.49|34.33|34.35|34.19|28
1744141340000|2025-04-08 19:42:20|34.51|34.35|34.57|34.41|34.57|34.41|34.41|34.25|63
1744141350000|2025-04-08 19:42:30|34.59|34.43|34.67|34.51|34.67|34.51|34.57|34.41|20
1744141360000|2025-04-08 19:42:40|34.65|34.49|34.67|34.51|34.68|34.52|34.62|34.46|33
1744141370000|2025-04-08 19:42:50|34.68|34.52|34.72|34.56|34.79|34.63|34.67|34.51|89
1744141380000|2025-04-08 19:43:00|34.73|34.57|34.78|34.62|34.84|34.68|34.73|34.57|50
1744141390000|2025-04-08 19:43:10|34.75|34.59|34.78|34.62|34.84|34.68|34.73|34.57|24
1744141400000|2025-04-08 19:43:20|34.73|34.57|34.78|34.62|34.78|34.62|34.67|34.51|55
1744141410000|2025-04-08 19:43:30|34.79|34.63|34.79|34.63|34.84|34.68|34.73|34.57|47
1744141420000|2025-04-08 19:43:40|34.78|34.62|34.73|34.57|34.79|34.63|34.73|34.57|42
1744141430000|2025-04-08 19:43:50|34.74|34.58|34.83|34.67|34.84|34.68|34.74|34.58|56
1744141440000|2025-04-08 19:44:00|34.79|34.63|34.96|34.8|34.96|34.8|34.79|34.63|40
1744141450000|2025-04-08 19:44:10|34.94|34.78|34.89|34.73|35|34.84|34.83|34.67|50
1744141460000|2025-04-08 19:44:20|34.84|34.68|34.87|34.71|34.89|34.73|34.84|34.68|31
1744141470000|2025-04-08 19:44:30|34.89|34.73|34.99|34.83|35.01|34.85|34.89|34.73|23
1744141480000|2025-04-08 19:44:40|34.97|34.81|35.07|34.91|35.07|34.91|34.97|34.81|62
1744141490000|2025-04-08 19:44:50|35.1|34.94|35.12|34.96|35.12|34.96|35.07|34.91|35
1744141500000|2025-04-08 19:45:00|35.1|34.94|35.06|34.9|35.13|34.97|35.02|34.86|73
1744141510000|2025-04-08 19:45:10|35.01|34.85|34.96|34.8|35.07|34.91|34.92|34.76|46
1744141520000|2025-04-08 19:45:20|34.92|34.76|34.86|34.7|34.96|34.8|34.81|34.65|72
1744141530000|2025-04-08 19:45:30|34.84|34.68|34.86|34.7|34.86|34.7|34.74|34.58|37
1744141540000|2025-04-08 19:45:40|34.87|34.71|35.02|34.86|35.07|34.91|34.86|34.7|45
1744141550000|2025-04-08 19:45:50|35.01|34.85|35.02|34.86|35.04|34.88|34.95|34.79|24
1744141560000|2025-04-08 19:46:00|35.03|34.87|35.14|34.98|35.14|34.98|34.98|34.82|150
1744141570000|2025-04-08 19:46:10|35.13|34.97|35.19|35.03|35.19|35.03|35.01|34.85|80
1744141580000|2025-04-08 19:46:20|35.17|35.01|35.2|35.04|35.25|35.09|35.15|34.99|92
1744141590000|2025-04-08 19:46:30|35.21|35.05|35.31|35.15|35.31|35.15|35.2|35.04|67
1744141600000|2025-04-08 19:46:40|35.26|35.1|35.24|35.08|35.26|35.1|35.2|35.04|29
1744141610000|2025-04-08 19:46:50|35.2|35.04|35.2|35.04|35.3|35.14|35.19|35.03|75
1744141620000|2025-04-08 19:47:00|35.21|35.05|35.14|34.98|35.21|35.05|35.07|34.91|117
1744141630000|2025-04-08 19:47:10|35.09|34.93|35.09|34.93|35.2|35.04|35.09|34.93|74
1744141640000|2025-04-08 19:47:20|35.11|34.95|35.2|35.04|35.22|35.06|35.09|34.93|42
1744141650000|2025-04-08 19:47:30|35.19|35.03|35.09|34.93|35.2|35.04|35.09|34.93|71
1744141660000|2025-04-08 19:47:40|35.08|34.92|35.13|34.97|35.2|35.04|35.08|34.92|29
1744141670000|2025-04-08 19:47:50|35.14|34.98|35.14|34.98|35.24|35.08|35.14|34.98|42
1744141680000|2025-04-08 19:48:00|35.19|35.03|35.23|35.07|35.24|35.08|35.19|35.03|15
1744141690000|2025-04-08 19:48:10|35.24|35.08|35.34|35.18|35.34|35.18|35.24|35.08|42
1744141700000|2025-04-08 19:48:20|35.3|35.14|35.29|35.13|35.35|35.19|35.25|35.09|69
1744141710000|2025-04-08 19:48:30|35.25|35.09|35.29|35.13|35.29|35.13|35.24|35.08|21
1744141720000|2025-04-08 19:48:40|35.27|35.11|35.4|35.24|35.4|35.24|35.27|35.11|22
1744141730000|2025-04-08 19:48:50|35.35|35.19|35.24|35.08|35.35|35.19|35.24|35.08|39
1744141740000|2025-04-08 19:49:00|35.29|35.13|35.13|34.97|35.33|35.17|35.13|34.97|52
1744141750000|2025-04-08 19:49:10|35.16|35|35.24|35.08|35.24|35.08|35.07|34.91|63
1744141760000|2025-04-08 19:49:20|35.27|35.11|35.29|35.13|35.34|35.18|35.24|35.08|49
1744141770000|2025-04-08 19:49:30|35.28|35.12|35.3|35.14|35.35|35.19|35.27|35.11|28
1744141780000|2025-04-08 19:49:40|35.33|35.17|35.45|35.29|35.45|35.29|35.3|35.14|27
1744141790000|2025-04-08 19:49:50|35.46|35.3|35.43|35.27|35.46|35.3|35.43|35.27|25
1744141800000|2025-04-08 19:50:00|35.39|35.23|35.1|34.94|35.39|35.23|35.1|34.94|96
1744141810000|2025-04-08 19:50:10|35.12|34.96|35.09|34.93|35.25|35.09|35.09|34.93|124
1744141820000|2025-04-08 19:50:20|35.05|34.89|34.86|34.7|35.14|34.98|34.75|34.59|222
1744141830000|2025-04-08 19:50:30|34.88|34.72|34.75|34.59|34.9|34.74|34.73|34.57|88
1744141840000|2025-04-08 19:50:40|34.77|34.61|34.67|34.51|34.79|34.63|34.67|34.51|82
1744141850000|2025-04-08 19:50:50|34.66|34.5|34.61|34.45|34.68|34.52|34.61|34.45|57
1744141860000|2025-04-08 19:51:00|34.59|34.43|34.46|34.3|34.59|34.43|34.46|34.3|54
1744141870000|2025-04-08 19:51:10|34.43|34.27|34.77|34.61|34.77|34.61|34.41|34.25|83
1744141880000|2025-04-08 19:51:20|34.78|34.62|34.7|34.54|34.78|34.62|34.67|34.51|106
1744141890000|2025-04-08 19:51:30|34.72|34.56|34.71|34.55|34.83|34.67|34.69|34.53|71
1744141900000|2025-04-08 19:51:40|34.72|34.56|34.51|34.35|34.76|34.6|34.51|34.35|62
1744141910000|2025-04-08 19:51:50|34.46|34.3|34.51|34.35|34.61|34.45|34.41|34.25|175
1744141920000|2025-04-08 19:52:00|34.46|34.3|34.52|34.36|34.57|34.41|34.41|34.25|54
1744141930000|2025-04-08 19:52:10|34.56|34.4|34.61|34.45|34.62|34.46|34.56|34.4|38
1744141940000|2025-04-08 19:52:20|34.56|34.4|34.51|34.35|34.56|34.4|34.46|34.3|53
1744141950000|2025-04-08 19:52:30|34.47|34.31|34.31|34.15|34.51|34.35|34.28|34.12|111
1744141960000|2025-04-08 19:52:40|34.29|34.13|34.44|34.28|34.44|34.28|34.24|34.08|42
1744141970000|2025-04-08 19:52:50|34.42|34.26|34.26|34.1|34.44|34.28|34.26|34.1|78
1744141980000|2025-04-08 19:53:00|34.27|34.11|34.36|34.2|34.38|34.22|34.21|34.05|130
1744141990000|2025-04-08 19:53:10|34.31|34.15|34.37|34.21|34.47|34.31|34.31|34.15|560
1744142000000|2025-04-08 19:53:20|34.32|34.16|34.48|34.32|34.48|34.32|34.32|34.16|24
1744142010000|2025-04-08 19:53:30|34.43|34.27|34.49|34.33|34.51|34.35|34.43|34.27|54
1744142020000|2025-04-08 19:53:40|34.47|34.31|34.48|34.32|34.53|34.37|34.43|34.27|22
1744142030000|2025-04-08 19:53:50|34.43|34.27|34.27|34.11|34.46|34.3|34.27|34.11|76
1744142040000|2025-04-08 19:54:00|34.3|34.14|34.21|34.05|34.3|34.14|34.21|34.05|29
1744142050000|2025-04-08 19:54:10|34.23|34.07|34.12|33.96|34.23|34.07|34.1|33.94|33
1744142060000|2025-04-08 19:54:20|34.14|33.98|33.93|33.77|34.14|33.98|33.93|33.77|57
1744142070000|2025-04-08 19:54:30|33.89|33.73|33.85|33.69|33.98|33.82|33.83|33.67|68
1744142080000|2025-04-08 19:54:40|33.84|33.68|33.84|33.68|33.89|33.73|33.57|33.41|188
1744142090000|2025-04-08 19:54:50|33.83|33.67|33.8|33.64|33.89|33.73|33.74|33.58|120
1744142100000|2025-04-08 19:55:00|33.85|33.69|34.2|34.04|34.2|34.04|33.85|33.69|80
1744142110000|2025-04-08 19:55:10|34.24|34.08|34.36|34.2|34.36|34.2|34.2|34.04|178
1744142120000|2025-04-08 19:55:20|34.31|34.15|34.25|34.09|34.31|34.15|34.15|33.99|145
1744142130000|2025-04-08 19:55:30|34.24|34.08|34.03|33.87|34.25|34.09|33.98|33.82|47
1744142140000|2025-04-08 19:55:40|34.02|33.86|33.95|33.79|34.04|33.88|33.94|33.78|108
1744142150000|2025-04-08 19:55:50|33.94|33.78|33.9|33.74|33.95|33.79|33.89|33.73|37
1744142160000|2025-04-08 19:56:00|33.89|33.73|33.99|33.83|33.99|33.83|33.84|33.68|117
1744142170000|2025-04-08 19:56:10|33.96|33.8|33.94|33.78|34.04|33.88|33.88|33.72|23
1744142180000|2025-04-08 19:56:20|33.91|33.75|33.9|33.74|33.97|33.81|33.88|33.72|55
1744142190000|2025-04-08 19:56:30|33.91|33.75|34|33.84|34.05|33.89|33.9|33.74|64
1744142200000|2025-04-08 19:56:40|33.96|33.8|34.04|33.88|34.05|33.89|33.96|33.8|39
1744142210000|2025-04-08 19:56:50|34|33.84|34|33.84|34.04|33.88|33.99|33.83|51
1744142220000|2025-04-08 19:57:00|33.95|33.79|33.98|33.82|34.03|33.87|33.91|33.75|127
1744142230000|2025-04-08 19:57:10|33.91|33.75|33.88|33.72|33.91|33.75|33.83|33.67|98
1744142240000|2025-04-08 19:57:20|33.85|33.69|33.94|33.78|33.94|33.78|33.84|33.68|77
1744142250000|2025-04-08 19:57:30|33.93|33.77|34|33.84|34|33.84|33.93|33.77|54
1744142260000|2025-04-08 19:57:40|33.99|33.83|33.96|33.8|34.01|33.85|33.95|33.79|44
1744142270000|2025-04-08 19:57:50|33.91|33.75|33.92|33.76|33.92|33.76|33.81|33.65|74
1744142280000|2025-04-08 19:58:00|33.96|33.8|34|33.84|34|33.84|33.82|33.66|109
1744142290000|2025-04-08 19:58:10|33.98|33.82|34.1|33.94|34.1|33.94|33.96|33.8|122
1744142300000|2025-04-08 19:58:20|34.09|33.93|34.14|33.98|34.14|33.98|34.06|33.9|86
1744142310000|2025-04-08 19:58:30|34.16|34|33.92|33.76|34.16|34|33.92|33.76|179
1744142320000|2025-04-08 19:58:40|33.93|33.77|33.87|33.71|34.02|33.86|33.87|33.71|73
1744142330000|2025-04-08 19:58:50|33.89|33.73|33.82|33.66|33.96|33.8|33.81|33.65|188
1744142340000|2025-04-08 19:59:00|33.78|33.62|33.62|33.46|33.8|33.64|33.52|33.36|197
1744142350000|2025-04-08 19:59:10|33.58|33.42|33.32|33.16|33.58|33.42|33.32|33.16|150
1744142360000|2025-04-08 19:59:20|33.25|33.09|33.22|33.06|33.42|33.26|33.16|33|226
1744142370000|2025-04-08 19:59:30|33.18|33.02|33.05|32.89|33.23|33.07|33.03|32.87|220
1744142380000|2025-04-08 19:59:40|32.97|32.81|32.82|32.66|33.01|32.85|32.82|32.66|463
1744142390000|2025-04-08 19:59:50|32.77|32.61|32.87|32.71|32.88|32.72|32.69|32.53|542
1744142400000|2025-04-08 20:00:00|32.88|32.72|33.41|33.25|33.51|33.35|32.88|32.72|178
1744142410000|2025-04-08 20:00:10|33.37|33.21|33.22|33.06|33.41|33.25|33.22|33.06|114
1744142420000|2025-04-08 20:00:20|33.26|33.1|33.2|33.04|33.31|33.15|33.2|33.04|35
1744142430000|2025-04-08 20:00:30|33.21|33.05|33.17|33.01|33.26|33.1|33.12|32.96|52
1744142440000|2025-04-08 20:00:40|33.15|32.99|33.09|32.93|33.2|33.04|33.09|32.93|38
1744142450000|2025-04-08 20:00:50|33.06|32.9|32.99|32.83|33.08|32.92|32.96|32.8|28
1744142460000|2025-04-08 20:01:00|32.98|32.82|32.92|32.76|33.01|32.85|32.9|32.74|84
1744142470000|2025-04-08 20:01:10|32.95|32.79|32.93|32.77|32.97|32.81|32.93|32.77|46
1744142480000|2025-04-08 20:01:20|32.92|32.76|32.87|32.71|32.92|32.76|32.85|32.69|50
1744142490000|2025-04-08 20:01:30|32.84|32.68|32.85|32.69|32.88|32.72|32.84|32.68|29
1744142500000|2025-04-08 20:01:40|32.88|32.72|32.96|32.8|32.98|32.82|32.88|32.72|38
1744142510000|2025-04-08 20:01:50|33|32.84|32.84|32.68|33.03|32.87|32.84|32.68|115
1744142520000|2025-04-08 20:02:00|32.81|32.65|32.73|32.57|32.81|32.65|32.73|32.57|66
1744142530000|2025-04-08 20:02:10|32.74|32.58|32.76|32.6|32.78|32.62|32.73|32.57|5
1744142540000|2025-04-08 20:02:20|32.77|32.61|32.81|32.65|32.81|32.65|32.73|32.57|10
1744142550000|2025-04-08 20:02:30|32.85|32.6|32.77|32.61|32.85|32.65|32.77|32.6|13
1744142560000|2025-04-08 20:02:40|32.81|32.65|32.8|32.64|32.81|32.65|32.72|32.56|38
1744142570000|2025-04-08 20:02:50|32.81|32.65|32.81|32.65|32.83|32.67|32.8|32.64|28
1744142580000|2025-04-08 20:03:00|32.86|32.7|32.91|32.75|32.91|32.75|32.83|32.67|12
1744142590000|2025-04-08 20:03:10|32.86|32.7|32.85|32.69|32.86|32.7|32.81|32.65|40
1744142600000|2025-04-08 20:03:20|32.81|32.65|32.8|32.64|32.85|32.69|32.78|32.62|16
1744142610000|2025-04-08 20:03:30|32.81|32.65|32.85|32.69|32.85|32.69|32.8|32.64|19
1744142620000|2025-04-08 20:03:40|32.83|32.67|32.81|32.65|32.83|32.67|32.8|32.64|4
1744142630000|2025-04-08 20:03:50|32.85|32.69|32.84|32.68|32.91|32.75|32.81|32.65|51
1744142640000|2025-04-08 20:04:00|32.81|32.65|32.87|32.71|32.91|32.75|32.81|32.65|14
1744142650000|2025-04-08 20:04:10|32.89|32.73|32.92|32.76|32.97|32.81|32.87|32.71|17
1744142660000|2025-04-08 20:04:20|32.89|32.73|32.97|32.81|32.97|32.81|32.89|32.73|21
1744142670000|2025-04-08 20:04:30|32.96|32.8|32.94|32.78|32.96|32.8|32.91|32.75|46
1744142680000|2025-04-08 20:04:40|32.98|32.82|33.03|32.87|33.03|32.87|32.98|32.82|16
1744142690000|2025-04-08 20:04:50|32.99|32.83|32.95|32.79|33.01|32.85|32.94|32.78|27
1744142700000|2025-04-08 20:05:00|33|32.84|33.1|32.94|33.1|32.94|33|32.84|37
1744142710000|2025-04-08 20:05:10|33.11|32.95|33.28|33.12|33.31|33.15|33.11|32.95|73
1744142720000|2025-04-08 20:05:20|33.26|33.1|33.11|32.95|33.26|33.1|33.11|32.95|49
1744142730000|2025-04-08 20:05:30|33.09|32.93|33.03|32.87|33.09|32.93|33.03|32.87|26
1744142740000|2025-04-08 20:05:40|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|15
1744142750000|2025-04-08 20:05:50|33.06|32.9|32.97|32.81|33.06|32.9|32.97|32.81|32
1744142760000|2025-04-08 20:06:00|32.96|32.8|32.89|32.73|32.97|32.81|32.89|32.73|13
1744142770000|2025-04-08 20:06:10|32.88|32.72|32.9|32.74|32.9|32.74|32.84|32.68|5
1744142780000|2025-04-08 20:06:20|32.86|32.7|32.82|32.66|32.86|32.7|32.8|32.64|28
1744142790000|2025-04-08 20:06:30|32.83|32.67|32.78|32.62|32.83|32.67|32.78|32.62|7
1744142800000|2025-04-08 20:06:40|32.77|32.61|32.82|32.66|32.86|32.7|32.74|32.58|42
1744142810000|2025-04-08 20:06:50|32.81|32.65|32.81|32.65|32.86|32.7|32.81|32.65|9
1744142820000|2025-04-08 20:07:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|41
1744142830000|2025-04-08 20:07:10|32.83|32.67|32.69|32.53|32.83|32.67|32.69|32.53|23
1744142840000|2025-04-08 20:07:20|32.66|32.5|32.7|32.54|32.7|32.54|32.66|32.5|36
1744142850000|2025-04-08 20:07:30|32.68|32.52|32.46|32.3|32.7|32.54|32.46|32.3|11
1744142860000|2025-04-08 20:07:40|32.41|32.25|32.57|32.41|32.57|32.41|32.41|32.25|18
1744142870000|2025-04-08 20:07:50|32.59|32.43|32.61|32.45|32.62|32.46|32.56|32.4|45
1744142880000|2025-04-08 20:08:00|32.57|32.41|32.79|32.63|32.83|32.67|32.54|32.38|30
1744142890000|2025-04-08 20:08:10|32.82|32.66|32.84|32.68|32.91|32.75|32.82|32.66|24
1744142900000|2025-04-08 20:08:20|32.8|32.64|32.9|32.74|32.91|32.75|32.79|32.63|58
1744142910000|2025-04-08 20:08:30|32.86|32.7|32.84|32.68|32.86|32.7|32.8|32.64|8
1744142920000|2025-04-08 20:08:40|32.86|32.7|32.88|32.72|32.91|32.75|32.86|32.7|37
1744142930000|2025-04-08 20:08:50|32.86|32.7|32.86|32.7|32.86|32.7|32.85|32.69|14
1744142940000|2025-04-08 20:09:00|32.85|32.69|32.84|32.68|32.87|32.71|32.8|32.64|40
1744142950000|2025-04-08 20:09:10|32.85|32.69|32.96|32.8|32.97|32.81|32.84|32.68|31
1744142960000|2025-04-08 20:09:20|32.95|32.79|33.01|32.85|33.01|32.85|32.9|32.74|21
1744142970000|2025-04-08 20:09:30|33|32.84|32.98|32.82|33|32.84|32.96|32.8|20
1744142980000|2025-04-08 20:09:40|32.99|32.83|32.98|32.82|33.02|32.86|32.95|32.79|31
1744142990000|2025-04-08 20:09:50|32.97|32.81|33.03|32.87|33.03|32.87|32.93|32.77|41
1744143000000|2025-04-08 20:10:00|33.08|32.92|33.13|32.97|33.14|32.98|33.08|32.92|51
1744143010000|2025-04-08 20:10:10|33.09|32.93|33.14|32.98|33.18|33.02|33.08|32.92|50
1744143020000|2025-04-08 20:10:20|33.13|32.97|33.03|32.87|33.14|32.98|33.03|32.87|130
1744143030000|2025-04-08 20:10:30|33.02|32.86|33.07|32.91|33.08|32.92|33.02|32.86|13
1744143040000|2025-04-08 20:10:40|33.08|32.92|33.07|32.91|33.08|32.92|33.07|32.91|6
1744143050000|2025-04-08 20:10:50|33.08|32.92|33.12|32.96|33.12|32.96|33.07|32.91|35
1744143060000|2025-04-08 20:11:00|33.13|32.97|33.17|33.01|33.17|33.01|33.12|32.96|10
1744143070000|2025-04-08 20:11:10|33.18|33.02|33.13|32.97|33.18|33.02|33.12|32.96|31
1744143080000|2025-04-08 20:11:20|33.12|32.96|33.21|33.05|33.22|33.06|33.12|32.96|26
1744143090000|2025-04-08 20:11:30|33.23|33.07|33.21|33.05|33.23|33.07|33.14|32.98|24
1744143100000|2025-04-08 20:11:40|33.22|33.06|33.22|33.06|33.26|33.1|33.22|33.06|18
1744143110000|2025-04-08 20:11:50|33.24|33.08|33.22|33.06|33.27|33.11|33.22|33.06|10
1744143120000|2025-04-08 20:12:00|33.26|33.1|33.32|33.16|33.36|33.2|33.26|33.1|17
1744143130000|2025-04-08 20:12:10|33.33|33.17|33.38|33.22|33.38|33.22|33.33|33.17|14
1744143140000|2025-04-08 20:12:20|33.39|33.23|33.38|33.22|33.43|33.27|33.38|33.22|35
1744143150000|2025-04-08 20:12:30|33.39|33.23|33.42|33.26|33.43|33.27|33.38|33.22|8
1744143160000|2025-04-08 20:12:40|33.45|33.29|33.45|33.29|33.52|33.36|33.43|33.27|18
1744143170000|2025-04-08 20:12:50|33.42|33.26|33.43|33.27|33.45|33.29|33.42|33.26|16
1744143180000|2025-04-08 20:13:00|33.45|33.29|33.38|33.22|33.45|33.29|33.38|33.22|25
1744143190000|2025-04-08 20:13:10|33.43|33.27|33.43|33.27|33.45|33.29|33.41|33.25|18
1744143200000|2025-04-08 20:13:20|33.44|33.28|33.5|33.34|33.5|33.34|33.43|33.27|18
1744143210000|2025-04-08 20:13:30|33.51|33.35|33.53|33.37|33.55|33.39|33.5|33.34|35
1744143220000|2025-04-08 20:13:40|33.48|33.32|33.54|33.38|33.54|33.38|33.48|33.32|37
1744143230000|2025-04-08 20:13:50|33.58|33.42|33.46|33.3|33.58|33.42|33.46|33.3|18
1744143240000|2025-04-08 20:14:00|33.48|33.32|33.57|33.41|33.57|33.41|33.48|33.32|29
1744143250000|2025-04-08 20:14:10|||||||||14
1744143260000|2025-04-08 20:14:20|33.56|33.4|33.52|33.36|33.62|33.46|33.52|33.36|60
1744143270000|2025-04-08 20:14:30|33.5|33.34|33.48|33.32|33.53|33.37|33.48|33.32|7
1744143280000|2025-04-08 20:14:40|33.43|33.27|33.47|33.31|33.47|33.31|33.38|33.22|34
1744143290000|2025-04-08 20:14:50|33.48|33.32|33.58|33.42|33.58|33.42|33.48|33.32|20
1744144200000|2025-04-08 20:30:00|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|1
1744144210000|2025-04-08 20:30:10|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|0
1744144230000|2025-04-08 20:30:30|33.53|33.37|33.58|33.42|33.6|33.42|33.53|33.35|17
1744144240000|2025-04-08 20:30:40|33.55|33.39|33.57|33.41|33.57|33.41|33.55|33.39|11
1744144250000|2025-04-08 20:30:50|33.55|33.39|33.55|33.39|33.55|33.39|33.52|33.36|14
1744144260000|2025-04-08 20:31:00|33.56|33.4|33.58|33.42|33.58|33.42|33.55|33.39|30
1744144290000|2025-04-08 20:31:30|33.57|33.41|33.58|33.42|33.58|33.42|33.57|33.41|9
1744144300000|2025-04-08 20:31:40|33.57|33.41|33.58|33.42|33.58|33.42|33.55|33.39|6
1744144310000|2025-04-08 20:31:50|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|0
1744144320000|2025-04-08 20:32:00|33.61|33.45|33.64|33.48|33.64|33.48|33.61|33.45|5
1744144330000|2025-04-08 20:32:10|33.63|33.47|33.6|33.44|33.63|33.47|33.6|33.44|2
1744144340000|2025-04-08 20:32:20|33.61|33.45|33.66|33.5|33.68|33.52|33.61|33.45|9
1744144350000|2025-04-08 20:32:30|33.63|33.47|33.66|33.5|33.66|33.5|33.63|33.47|0
1744144360000|2025-04-08 20:32:40|33.63|33.47|33.64|33.48|33.66|33.5|33.63|33.47|1
1744144370000|2025-04-08 20:32:50|33.63|33.47|33.63|33.47|33.63|33.47|33.63|33.47|0
1744144380000|2025-04-08 20:33:00|33.61|33.45|33.58|33.42|33.61|33.45|33.58|33.42|0
1744144390000|2025-04-08 20:33:10|33.59|33.43|33.61|33.45|33.63|33.47|33.59|33.43|1
1744144400000|2025-04-08 20:33:20|33.62|33.46|33.61|33.45|33.62|33.46|33.61|33.45|3
1744144410000|2025-04-08 20:33:30|33.62|33.46|33.67|33.51|33.67|33.51|33.59|33.43|4
1744144420000|2025-04-08 20:33:40|33.69|33.53|33.67|33.51|33.69|33.53|33.67|33.51|0
1744144430000|2025-04-08 20:33:50|33.66|33.5|33.64|33.48|33.66|33.5|33.64|33.48|0
1744144450000|2025-04-08 20:34:10|33.66|33.5|33.64|33.48|33.66|33.5|33.64|33.48|2
1744144460000|2025-04-08 20:34:20|33.66|33.5|33.69|33.53|33.69|33.53|33.66|33.5|3
1744144470000|2025-04-08 20:34:30|33.66|33.5|33.66|33.5|33.68|33.52|33.66|33.5|0
1744144510000|2025-04-08 20:35:10|33.64|33.48|33.59|33.43|33.64|33.48|33.59|33.43|5
1744144520000|2025-04-08 20:35:20|33.58|33.42|33.58|33.42|33.58|33.42|33.58|33.42|1
1744144530000|2025-04-08 20:35:30|33.54|33.38|33.59|33.43|33.59|33.43|33.54|33.38|2
1744144540000|2025-04-08 20:35:40|33.56|33.4|33.55|33.39|33.56|33.4|33.54|33.38|12
1744144550000|2025-04-08 20:35:50|33.54|33.38|33.48|33.32|33.54|33.38|33.4|33.24|27
1744144560000|2025-04-08 20:36:00|33.47|33.31|33.42|33.26|33.47|33.31|33.42|33.26|2
1744144570000|2025-04-08 20:36:10|33.41|33.25|33.37|33.21|33.41|33.25|33.37|33.21|0
1744144580000|2025-04-08 20:36:20|33.39|33.23|33.41|33.25|33.41|33.25|33.39|33.23|1
1744144590000|2025-04-08 20:36:30|33.39|33.23|33.36|33.2|33.39|33.23|33.35|33.19|26
1744144600000|2025-04-08 20:36:40|33.38|33.22|33.43|33.27|33.43|33.27|33.38|33.22|31
1744144610000|2025-04-08 20:36:50|33.45|33.29|33.33|33.17|33.45|33.29|33.33|33.17|5
1744144620000|2025-04-08 20:37:00|33.31|33.15|33.36|33.2|33.36|33.2|33.31|33.15|68
1744144630000|2025-04-08 20:37:10|33.31|33.15|33.24|33.08|33.31|33.15|33.24|33.08|10
1744144640000|2025-04-08 20:37:20|33.22|33.06|33.26|33.1|33.26|33.1|33.21|33.05|6
1744144650000|2025-04-08 20:37:30|33.28|33.12|33.26|33.1|33.28|33.12|33.26|33.1|22
1744144660000|2025-04-08 20:37:40|33.3|33.14|33.33|33.17|33.35|33.19|33.3|33.14|2
1744144670000|2025-04-08 20:37:50|33.35|33.19|33.32|33.16|33.35|33.19|33.32|33.16|4
1744144680000|2025-04-08 20:38:00|33.3|33.14|33.3|33.14|33.3|33.14|33.29|33.13|1
1744144690000|2025-04-08 20:38:10|33.31|33.15|33.28|33.12|33.31|33.15|33.28|33.12|2
1744144700000|2025-04-08 20:38:20|33.29|33.13|33.35|33.19|33.37|33.21|33.29|33.13|4
1744144710000|2025-04-08 20:38:30|33.36|33.2|33.36|33.2|33.38|33.22|33.36|33.2|2
1744144720000|2025-04-08 20:38:40|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|3
1744144730000|2025-04-08 20:38:50|33.36|33.2|33.37|33.21|33.37|33.21|33.36|33.2|3
1744144740000|2025-04-08 20:39:00|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1744144750000|2025-04-08 20:39:10|33.4|33.24|33.39|33.23|33.4|33.24|33.39|33.23|5
1744144760000|2025-04-08 20:39:20|33.37|33.21|33.4|33.24|33.4|33.24|33.37|33.21|1
1744144780000|2025-04-08 20:39:40|33.36|33.2|33.39|33.23|33.39|33.23|33.36|33.2|2
1744144790000|2025-04-08 20:39:50|33.38|33.22|33.4|33.24|33.4|33.24|33.36|33.2|1
1744144800000|2025-04-08 20:40:00|||||||||1
1744144820000|2025-04-08 20:40:20|||||||||2
1744144830000|2025-04-08 20:40:30|33.42|33.26|33.41|33.25|33.42|33.26|33.4|33.24|5
1744144840000|2025-04-08 20:40:40|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|3
1744144850000|2025-04-08 20:40:50|33.45|33.29|33.51|33.35|33.51|33.35|33.45|33.29|7
1744144860000|2025-04-08 20:41:00|33.5|33.34|33.49|33.33|33.5|33.34|33.49|33.33|1
1744144880000|2025-04-08 20:41:20|33.45|33.29|33.44|33.28|33.45|33.29|33.44|33.28|2
1744144890000|2025-04-08 20:41:30|33.41|33.25|33.41|33.25|33.41|33.25|33.41|33.25|5
1744144900000|2025-04-08 20:41:40|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|3
1744144910000|2025-04-08 20:41:50|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|3
1744144920000|2025-04-08 20:42:00|33.5|33.34|33.54|33.38|33.54|33.38|33.49|33.33|1
1744144930000|2025-04-08 20:42:10|33.5|33.34|33.51|33.35|33.51|33.35|33.5|33.34|1
1744144940000|2025-04-08 20:42:20|33.55|33.39|33.6|33.44|33.6|33.44|33.55|33.39|3
1744144950000|2025-04-08 20:42:30|33.61|33.45|33.61|33.45|33.61|33.45|33.61|33.45|2
1744144960000|2025-04-08 20:42:40|33.58|33.42|33.58|33.42|33.58|33.42|33.58|33.42|0
1744144980000|2025-04-08 20:43:00|33.56|33.4|33.61|33.45|33.61|33.45|33.56|33.4|4
1744144990000|2025-04-08 20:43:10|33.59|33.43|33.54|33.38|33.62|33.46|33.54|33.38|27
1744145000000|2025-04-08 20:43:20|33.51|33.35|33.46|33.3|33.51|33.35|33.46|33.3|0
1744145010000|2025-04-08 20:43:30|33.49|33.33|33.52|33.36|33.52|33.36|33.49|33.33|3
1744145020000|2025-04-08 20:43:40|33.51|33.35|33.56|33.4|33.56|33.4|33.51|33.35|0
1744145030000|2025-04-08 20:43:50|33.55|33.39|33.58|33.42|33.59|33.43|33.55|33.39|1
1744145040000|2025-04-08 20:44:00|33.56|33.4|33.51|33.35|33.56|33.4|33.5|33.34|1
1744145050000|2025-04-08 20:44:10|33.5|33.34|33.5|33.34|33.5|33.34|33.5|33.34|0
1744145060000|2025-04-08 20:44:20|33.51|33.35|33.51|33.35|33.51|33.35|33.51|33.35|0
1744145070000|2025-04-08 20:44:30|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|2
1744145080000|2025-04-08 20:44:40|||||||||3
1744145090000|2025-04-08 20:44:50|33.54|33.38|33.45|33.29|33.54|33.38|33.45|33.29|15
1744145100000|2025-04-08 20:45:00|33.44|33.28|33.42|33.26|33.46|33.28|33.41|33.21|9
1744145110000|2025-04-08 20:45:10|33.44|33.28|33.55|33.39|33.55|33.39|33.44|33.28|4
1744145130000|2025-04-08 20:45:30|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|0
1744145140000|2025-04-08 20:45:40|33.58|33.42|33.6|33.44|33.6|33.44|33.58|33.42|6
1744145150000|2025-04-08 20:45:50|33.54|33.38|33.54|33.38|33.54|33.38|33.54|33.38|12
1744145160000|2025-04-08 20:46:00|33.5|33.34|33.46|33.3|33.5|33.34|33.43|33.25|3
1744145170000|2025-04-08 20:46:10|33.47|33.31|33.46|33.3|33.47|33.31|33.46|33.3|0
1744145180000|2025-04-08 20:46:20|33.43|33.27|33.41|33.25|33.46|33.27|33.41|33.21|5
1744145200000|2025-04-08 20:46:40|33.43|33.27|33.48|33.32|33.5|33.32|33.41|33.23|1
1744145210000|2025-04-08 20:46:50|33.51|33.35|33.51|33.35|33.55|33.35|33.44|33.23|0
1744145220000|2025-04-08 20:47:00|33.47|33.31|33.5|33.25|33.52|33.35|33.45|33.24|13
1744145230000|2025-04-08 20:47:10|33.45|33.29|33.5|33.25|33.5|33.3|33.45|33.25|2
1744145240000|2025-04-08 20:47:20|33.46|33.3|33.46|33.3|33.52|33.3|33.45|33.25|2
1744145250000|2025-04-08 20:47:30|33.5|33.25|33.48|33.32|33.52|33.32|33.45|33.25|1
1744145260000|2025-04-08 20:47:40|33.5|33.25|33.5|33.25|33.5|33.25|33.5|33.25|0
1744145270000|2025-04-08 20:47:50|33.45|33.29|33.5|33.25|33.5|33.29|33.45|33.25|2
1744145280000|2025-04-08 20:48:00|33.45|33.29|33.46|33.3|33.46|33.3|33.45|33.29|0
1744145290000|2025-04-08 20:48:10|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|4
1744145300000|2025-04-08 20:48:20|33.42|33.26|33.43|33.27|33.43|33.27|33.41|33.25|1
1744145310000|2025-04-08 20:48:30|33.42|33.26|33.45|33.2|33.45|33.26|33.4|33.18|3
1744145320000|2025-04-08 20:48:40|33.43|33.27|33.41|33.25|33.43|33.27|33.41|33.25|1
1744145340000|2025-04-08 20:49:00|33.43|33.27|33.45|33.29|33.45|33.29|33.43|33.27|0
1744145360000|2025-04-08 20:49:20|33.5|33.25|33.5|33.25|33.5|33.25|33.5|33.25|2
1744145380000|2025-04-08 20:49:40|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1744145390000|2025-04-08 20:49:50|33.45|33.29|33.45|33.29|33.45|33.29|33.43|33.27|1
1744145400000|2025-04-08 20:50:00|33.43|33.27|33.45|33.29|33.45|33.29|33.43|33.27|0
1744145470000|2025-04-08 20:51:10|33.43|33.27|33.45|33.29|33.45|33.29|33.43|33.27|0
1744145480000|2025-04-08 20:51:20|33.43|33.27|33.47|33.22|33.47|33.27|33.43|33.22|0
1744145490000|2025-04-08 20:51:30|33.53|33.28|33.53|33.28|33.53|33.28|33.53|33.28|2
1744145500000|2025-04-08 20:51:40|33.47|33.22|33.52|33.27|33.52|33.27|33.47|33.22|0
1744145510000|2025-04-08 20:51:50|33.48|33.32|33.45|33.29|33.52|33.32|33.45|33.27|2
1744145520000|2025-04-08 20:52:00|33.47|33.31|33.47|33.31|33.47|33.31|33.47|33.31|2
1744145540000|2025-04-08 20:52:20|33.58|33.33|33.52|33.36|33.58|33.38|33.48|33.3|39
1744145550000|2025-04-08 20:52:30|33.48|33.32|33.51|33.35|33.51|33.35|33.48|33.32|2
1744145560000|2025-04-08 20:52:40|33.55|33.3|33.51|33.35|33.55|33.35|33.51|33.28|0
1744145570000|2025-04-08 20:52:50|33.52|33.36|33.52|33.36|33.52|33.36|33.51|33.35|1
1744145580000|2025-04-08 20:53:00|33.61|33.38|33.63|33.38|33.63|33.38|33.61|33.38|8
1744145590000|2025-04-08 20:53:10|33.59|33.43|33.59|33.43|33.59|33.43|33.59|33.43|0
1744145600000|2025-04-08 20:53:20|33.64|33.39|33.64|33.39|33.64|33.39|33.64|33.39|9
1744145610000|2025-04-08 20:53:30|33.6|33.44|33.6|33.44|33.6|33.44|33.6|33.44|0
1744145620000|2025-04-08 20:53:40|33.64|33.39|33.64|33.39|33.64|33.39|33.64|33.39|0
1744145630000|2025-04-08 20:53:50|33.62|33.37|33.62|33.37|33.62|33.42|33.58|33.37|0
1744145640000|2025-04-08 20:54:00|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|0
1744145650000|2025-04-08 20:54:10|33.61|33.36|33.61|33.36|33.61|33.36|33.61|33.36|10
1744145670000|2025-04-08 20:54:30|33.59|33.34|33.54|33.38|33.59|33.38|33.54|33.34|0
1744145680000|2025-04-08 20:54:40|33.56|33.4|33.56|33.4|33.57|33.41|33.56|33.4|0
1744145690000|2025-04-08 20:54:50|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|12
1744145700000|2025-04-08 20:55:00|33.55|33.3|33.63|33.47|33.63|33.47|33.5|33.3|2
1744145710000|2025-04-08 20:55:10|33.72|33.56|33.75|33.59|33.87|33.71|33.72|33.56|39
1744145720000|2025-04-08 20:55:20|33.73|33.48|33.65|33.4|33.73|33.5|33.61|33.39|4
1744145730000|2025-04-08 20:55:30|33.6|33.44|33.82|33.66|33.82|33.66|33.6|33.44|3
1744145740000|2025-04-08 20:55:40|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1744145750000|2025-04-08 20:55:50|33.83|33.67|33.81|33.65|33.83|33.67|33.81|33.65|0
1744145760000|2025-04-08 20:56:00|33.79|33.54|33.74|33.49|33.79|33.58|33.7|33.49|2
1744145770000|2025-04-08 20:56:10|33.68|33.52|33.72|33.47|33.74|33.52|33.68|33.47|1
1744145780000|2025-04-08 20:56:20|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|1
1744145790000|2025-04-08 20:56:30|33.7|33.45|33.65|33.49|33.7|33.49|33.65|33.45|0
1744145810000|2025-04-08 20:56:50|33.7|33.45|33.79|33.63|33.84|33.68|33.66|33.45|8
1744145820000|2025-04-08 20:57:00|33.69|33.53|33.7|33.45|33.7|33.54|33.69|33.45|0
1744145830000|2025-04-08 20:57:10|33.72|33.47|33.72|33.47|33.72|33.47|33.72|33.47|0
1744145840000|2025-04-08 20:57:20|33.68|33.43|33.72|33.47|33.72|33.54|33.68|33.43|0
1744145850000|2025-04-08 20:57:30|33.64|33.39|33.64|33.39|33.64|33.44|33.6|33.39|0
1744145870000|2025-04-08 20:57:50|33.5|33.34|33.57|33.41|33.57|33.41|33.5|33.34|6
1744145880000|2025-04-08 20:58:00|33.56|33.4|33.56|33.4|33.56|33.4|33.56|33.4|4
1744145900000|2025-04-08 20:58:20|||||||||1
1744145910000|2025-04-08 20:58:30|33.58|33.42|33.63|33.47|33.63|33.47|33.58|33.42|5
1744145920000|2025-04-08 20:58:40|33.55|33.39|33.6|33.44|33.6|33.44|33.53|33.37|28
1744145930000|2025-04-08 20:58:50|||||||||1
1744145940000|2025-04-08 20:59:00|33.66|33.41|33.66|33.41|33.66|33.41|33.66|33.41|2
1744145950000|2025-04-08 20:59:10|33.67|33.42|33.63|33.47|33.67|33.47|33.63|33.42|1
1744145960000|2025-04-08 20:59:20|33.62|33.46|33.62|33.46|33.69|33.53|33.62|33.46|10
1744145980000|2025-04-08 20:59:40|33.66|33.41|33.65|33.49|33.66|33.49|33.65|33.41|1
1744145990000|2025-04-08 20:59:50|33.69|33.44|33.74|33.58|33.74|33.58|33.69|33.44|18
1744149600000|2025-04-08 22:00:00|33.23|33.07|33.23|33.07|33.23|33.07|33.22|33.06|0
1744149610000|2025-04-08 22:00:10|33.24|33.08|33.25|33|33.5|33.29|33.24|33|5
1744149620000|2025-04-08 22:00:20|33.15|32.99|33.3|33.05|33.32|33.07|33.12|32.89|28
1744149630000|2025-04-08 22:00:30|33.36|33.11|33.4|33.15|33.4|33.15|33.36|33.11|5
1744149640000|2025-04-08 22:00:40|33.44|33.19|33.39|33.23|33.44|33.23|33.39|33.19|2
1744149650000|2025-04-08 22:00:50|33.37|33.21|33.38|33.13|33.38|33.21|33.31|33.13|32
1744149660000|2025-04-08 22:01:00|33.44|33.19|33.44|33.19|33.44|33.19|33.44|33.19|0
1744149670000|2025-04-08 22:01:10|33.46|33.16|33.46|33.21|33.46|33.21|33.46|33.16|16
1744149690000|2025-04-08 22:01:30|33.4|33.24|33.49|33.33|33.49|33.33|33.4|33.21|1
1744149700000|2025-04-08 22:01:40|33.45|33.29|33.47|33.31|33.49|33.31|33.45|33.21|16
1744149710000|2025-04-08 22:01:50|33.51|33.35|33.56|33.4|33.59|33.43|33.49|33.33|6
1744149720000|2025-04-08 22:02:00|33.52|33.36|33.63|33.47|33.63|33.47|33.52|33.36|4
1744149730000|2025-04-08 22:02:10|33.64|33.48|33.59|33.43|33.72|33.52|33.59|33.43|8
1744149740000|2025-04-08 22:02:20|33.64|33.39|33.68|33.52|33.74|33.58|33.64|33.39|1
1744149750000|2025-04-08 22:02:30|33.74|33.58|33.79|33.63|33.8|33.63|33.7|33.53|2
1744149760000|2025-04-08 22:02:40|33.77|33.61|33.77|33.61|33.77|33.61|33.77|33.61|0
1744149770000|2025-04-08 22:02:50|33.8|33.55|33.78|33.62|33.8|33.62|33.77|33.54|0
1744149780000|2025-04-08 22:03:00|33.74|33.58|33.76|33.51|33.76|33.58|33.72|33.45|6
1744149790000|2025-04-08 22:03:10|33.8|33.55|33.76|33.51|33.8|33.55|33.76|33.51|0
1744149800000|2025-04-08 22:03:20|33.69|33.53|33.69|33.53|33.69|33.53|33.69|33.53|0
1744149820000|2025-04-08 22:03:40|33.71|33.55|33.73|33.57|33.73|33.57|33.71|33.55|0
1744149830000|2025-04-08 22:03:50|33.71|33.55|33.84|33.59|33.84|33.64|33.71|33.55|9
1744149840000|2025-04-08 22:04:00|33.79|33.63|33.84|33.68|33.86|33.68|33.79|33.59|1
1744149850000|2025-04-08 22:04:10|33.89|33.73|34.08|33.83|34.08|33.85|33.89|33.72|11
1744149860000|2025-04-08 22:04:20|33.99|33.75|34|33.75|34.02|33.77|33.98|33.73|2
1744149870000|2025-04-08 22:04:30|33.98|33.73|33.88|33.72|33.98|33.77|33.88|33.72|0
1744149880000|2025-04-08 22:04:40|33.93|33.68|33.93|33.68|33.93|33.68|33.93|33.68|0
1744149890000|2025-04-08 22:04:50|33.91|33.66|33.91|33.66|33.91|33.66|33.91|33.66|0
1744149900000|2025-04-08 22:05:00|33.99|33.74|34|33.75|34|33.75|33.99|33.74|0
1744149910000|2025-04-08 22:05:10|33.98|33.82|34.03|33.78|34.03|33.82|33.98|33.77|0
1744149930000|2025-04-08 22:05:30|33.97|33.81|34.01|33.85|34.06|33.85|33.97|33.81|0
1744149940000|2025-04-08 22:05:40|33.99|33.83|33.99|33.83|33.99|33.83|33.99|33.83|0
1744149950000|2025-04-08 22:05:50|34.01|33.85|33.97|33.81|34.01|33.85|33.97|33.81|0
1744149960000|2025-04-08 22:06:00|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|2
1744149970000|2025-04-08 22:06:10|33.9|33.74|33.89|33.73|33.9|33.74|33.89|33.73|1
1744149980000|2025-04-08 22:06:20|33.93|33.68|33.95|33.7|33.95|33.7|33.93|33.68|0
1744149990000|2025-04-08 22:06:30|33.93|33.68|33.9|33.74|33.95|33.74|33.9|33.68|0
1744150000000|2025-04-08 22:06:40|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|0
1744150020000|2025-04-08 22:07:00|33.86|33.7|33.9|33.65|33.9|33.7|33.86|33.65|2
1744150030000|2025-04-08 22:07:10|33.94|33.69|33.92|33.76|33.95|33.76|33.92|33.69|0
1744150040000|2025-04-08 22:07:20|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|1
1744150050000|2025-04-08 22:07:30|33.95|33.79|33.89|33.73|33.97|33.79|33.89|33.72|0
1744150060000|2025-04-08 22:07:40|33.94|33.69|34|33.75|34|33.75|33.85|33.65|0
1744150070000|2025-04-08 22:07:50|34.01|33.76|34.01|33.76|34.01|33.8|33.96|33.74|1
1744150080000|2025-04-08 22:08:00|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|0
1744150090000|2025-04-08 22:08:10|34|33.75|34|33.75|34|33.75|34|33.75|3
1744150100000|2025-04-08 22:08:20|34.02|33.77|33.98|33.82|34.02|33.82|33.98|33.73|3
1744150110000|2025-04-08 22:08:30|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|0
1744150120000|2025-04-08 22:08:40|33.92|33.76|33.86|33.7|33.92|33.76|33.86|33.7|31
1744150130000|2025-04-08 22:08:50|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|1
1744150140000|2025-04-08 22:09:00|33.81|33.65|33.87|33.71|33.87|33.71|33.81|33.65|1
1744150150000|2025-04-08 22:09:10|33.94|33.69|33.91|33.75|33.96|33.75|33.91|33.67|0
1744150160000|2025-04-08 22:09:20|33.85|33.69|33.8|33.64|33.85|33.69|33.8|33.64|0
1744150180000|2025-04-08 22:09:40|33.84|33.68|33.88|33.72|33.88|33.72|33.84|33.68|1
1744150190000|2025-04-08 22:09:50|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|1
1744150200000|2025-04-08 22:10:00|33.8|33.64|33.79|33.63|33.8|33.64|33.79|33.63|1
1744150220000|2025-04-08 22:10:20|33.81|33.65|33.81|33.65|33.81|33.65|33.81|33.65|0
1744150230000|2025-04-08 22:10:30|33.79|33.63|33.8|33.64|33.84|33.64|33.79|33.59|1
1744150250000|2025-04-08 22:10:50|||||||||1
1744150260000|2025-04-08 22:11:00|33.79|33.63|33.79|33.63|33.79|33.63|33.79|33.63|1
1744150270000|2025-04-08 22:11:10|33.81|33.56|33.76|33.6|33.81|33.6|33.76|33.56|2
1744150280000|2025-04-08 22:11:20|33.81|33.56|33.84|33.59|33.84|33.59|33.81|33.56|0
1744150290000|2025-04-08 22:11:30|33.78|33.62|33.84|33.59|33.84|33.62|33.78|33.59|1
1744150300000|2025-04-08 22:11:40|33.78|33.62|33.84|33.59|33.84|33.62|33.78|33.59|1
1744150320000|2025-04-08 22:12:00|33.82|33.57|33.82|33.57|33.82|33.57|33.82|33.57|0
1744150330000|2025-04-08 22:12:10|33.84|33.59|33.84|33.59|33.84|33.59|33.84|33.59|0
1744150340000|2025-04-08 22:12:20|33.86|33.61|33.84|33.68|33.86|33.68|33.84|33.61|1
1744150360000|2025-04-08 22:12:40|33.98|33.73|33.98|33.73|33.98|33.73|33.98|33.73|4
1744150380000|2025-04-08 22:13:00|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|0
1744150390000|2025-04-08 22:13:10|33.93|33.77|33.93|33.77|33.93|33.77|33.93|33.77|0
1744150400000|2025-04-08 22:13:20|33.94|33.78|33.97|33.81|33.99|33.83|33.94|33.74|1
1744150430000|2025-04-08 22:13:50|34|33.84|34|33.75|34|33.84|33.96|33.75|9
1744150440000|2025-04-08 22:14:00|33.96|33.8|33.96|33.8|34|33.81|33.96|33.73|2
1744150450000|2025-04-08 22:14:10|33.94|33.78|33.88|33.72|33.98|33.8|33.88|33.72|2
1744150460000|2025-04-08 22:14:20|33.83|33.67|33.88|33.63|33.88|33.67|33.83|33.63|0
1744150470000|2025-04-08 22:14:30|33.92|33.67|33.92|33.67|33.92|33.67|33.92|33.67|0
1744150480000|2025-04-08 22:14:40|33.99|33.74|33.95|33.79|33.99|33.79|33.95|33.74|0
1744150490000|2025-04-08 22:14:50|33.91|33.75|33.91|33.66|33.91|33.75|33.87|33.66|1
1744150500000|2025-04-08 22:15:00|33.93|33.68|33.86|33.7|33.93|33.72|33.86|33.68|3
1744150510000|2025-04-08 22:15:10|33.91|33.66|33.86|33.7|33.91|33.7|33.86|33.66|1
1744150520000|2025-04-08 22:15:20|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|0
1744150540000|2025-04-08 22:15:40|33.91|33.66|33.93|33.68|33.95|33.7|33.91|33.66|1
1744150550000|2025-04-08 22:15:50|33.88|33.72|33.86|33.7|33.88|33.72|33.86|33.7|0
1744150560000|2025-04-08 22:16:00|33.88|33.72|33.86|33.7|33.88|33.72|33.86|33.7|0
1744150570000|2025-04-08 22:16:10|33.85|33.69|33.92|33.67|33.92|33.69|33.85|33.67|0
1744150580000|2025-04-08 22:16:20|33.9|33.65|33.85|33.69|33.92|33.69|33.85|33.65|2
1744150590000|2025-04-08 22:16:30|33.87|33.71|33.96|33.71|33.96|33.71|33.87|33.67|0
1744150600000|2025-04-08 22:16:40|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|1
1744150610000|2025-04-08 22:16:50|34.01|33.76|34.02|33.86|34.03|33.86|33.99|33.76|2
1744150620000|2025-04-08 22:17:00|34.01|33.85|33.97|33.81|34.01|33.85|33.97|33.81|0
1744150630000|2025-04-08 22:17:10|34.02|33.77|34.06|33.81|34.06|33.81|33.97|33.77|0
1744150640000|2025-04-08 22:17:20|33.97|33.79|34.08|33.83|34.08|33.83|33.97|33.79|0
1744150650000|2025-04-08 22:17:30|34.04|33.88|34.04|33.79|34.04|33.88|34.04|33.79|3
1744150660000|2025-04-08 22:17:40|33.93|33.77|34.04|33.79|34.04|33.79|33.93|33.75|0
1744150670000|2025-04-08 22:17:50|34|33.84|34.02|33.77|34.02|33.86|34|33.77|3
1744150680000|2025-04-08 22:18:00|33.98|33.73|34.06|33.81|34.06|33.87|33.92|33.73|5
1744150690000|2025-04-08 22:18:10|34.07|33.82|34.05|33.8|34.07|33.84|33.98|33.78|0
1744150710000|2025-04-08 22:18:30|34.08|33.83|34.08|33.83|34.08|33.83|34.08|33.83|10
1744150720000|2025-04-08 22:18:40|34.1|33.85|34.06|33.9|34.1|33.9|34.06|33.83|0
1744150730000|2025-04-08 22:18:50|34.04|33.88|34.06|33.9|34.06|33.9|34.04|33.88|3
1744150740000|2025-04-08 22:19:00|34.08|33.92|34.08|33.92|34.08|33.92|34.08|33.92|2
1744150750000|2025-04-08 22:19:10|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|3
1744150770000|2025-04-08 22:19:30|34.15|33.99|34.12|33.96|34.15|33.99|34.12|33.96|5
1744150780000|2025-04-08 22:19:40|34.13|33.97|34.1|33.94|34.15|33.99|34.08|33.92|26
1744150790000|2025-04-08 22:19:50|34.12|33.96|34.05|33.89|34.12|33.96|34.05|33.89|2
1744150800000|2025-04-08 22:20:00|34.02|33.86|33.97|33.81|34.05|33.89|33.97|33.81|15
1744150810000|2025-04-08 22:20:10|33.98|33.82|33.97|33.81|33.98|33.82|33.97|33.81|3
1744150820000|2025-04-08 22:20:20|33.98|33.82|33.93|33.77|33.98|33.82|33.93|33.77|2
1744150830000|2025-04-08 22:20:30|33.95|33.79|33.96|33.8|33.96|33.8|33.95|33.79|0
1744150840000|2025-04-08 22:20:40|33.98|33.82|33.91|33.75|33.98|33.82|33.91|33.75|3
1744150850000|2025-04-08 22:20:50|33.94|33.78|33.97|33.81|33.97|33.81|33.92|33.76|5
1744150860000|2025-04-08 22:21:00|33.99|33.83|34|33.84|34.04|33.88|33.99|33.83|4
1744150870000|2025-04-08 22:21:10|33.99|33.83|33.98|33.82|34|33.84|33.95|33.79|4
1744150880000|2025-04-08 22:21:20|34|33.84|33.96|33.8|34|33.84|33.95|33.79|5
1744150890000|2025-04-08 22:21:30|34|33.84|34.01|33.85|34.01|33.85|34|33.84|1
1744150900000|2025-04-08 22:21:40|34.05|33.89|34.06|33.9|34.06|33.9|34.05|33.89|6
1744150910000|2025-04-08 22:21:50|34.11|33.95|34.08|33.92|34.12|33.96|34.06|33.9|7
1744150920000|2025-04-08 22:22:00|34.1|33.94|34.14|33.98|34.17|34.01|34.1|33.94|13
1744150930000|2025-04-08 22:22:10|34.12|33.96|34.2|34.04|34.2|34.04|34.12|33.96|18
1744150940000|2025-04-08 22:22:20|34.18|34.02|34.2|34.04|34.2|34.04|34.18|34.02|1
1744150950000|2025-04-08 22:22:30|34.23|34.07|34.23|34.07|34.26|34.1|34.21|34.05|7
1744150960000|2025-04-08 22:22:40|34.24|34.08|34.24|34.08|34.24|34.08|34.23|34.07|1
1744150970000|2025-04-08 22:22:50|34.3|34.14|34.32|34.16|34.32|34.16|34.23|34.07|12
1744150980000|2025-04-08 22:23:00|34.33|34.17|34.31|34.15|34.33|34.17|34.28|34.12|4
1744150990000|2025-04-08 22:23:10|34.3|34.14|34.32|34.16|34.32|34.16|34.28|34.12|8
1744151000000|2025-04-08 22:23:20|34.34|34.18|34.33|34.17|34.34|34.18|34.33|34.17|1
1744151010000|2025-04-08 22:23:30|34.32|34.16|34.29|34.13|34.37|34.21|34.29|34.13|8
1744151020000|2025-04-08 22:23:40|34.3|34.14|34.28|34.12|34.33|34.17|34.28|34.12|14
1744151030000|2025-04-08 22:23:50|34.29|34.13|34.29|34.13|34.34|34.18|34.28|34.12|14
1744151040000|2025-04-08 22:24:00|34.28|34.12|34.32|34.16|34.34|34.18|34.28|34.12|1
1744151050000|2025-04-08 22:24:10|34.33|34.17|34.29|34.13|34.35|34.19|34.28|34.12|9
1744151060000|2025-04-08 22:24:20|34.28|34.12|34.28|34.12|34.29|34.13|34.28|34.12|1
1744151070000|2025-04-08 22:24:30|34.23|34.07|34.23|34.07|34.24|34.08|34.23|34.07|4
1744151080000|2025-04-08 22:24:40|34.25|34.09|34.23|34.07|34.26|34.1|34.23|34.07|5
1744151090000|2025-04-08 22:24:50|34.25|34.09|34.29|34.13|34.29|34.13|34.25|34.09|5
1744151100000|2025-04-08 22:25:00|34.28|34.12|34.25|34.09|34.29|34.13|34.25|34.09|6
1744151110000|2025-04-08 22:25:10|34.23|34.07|34.23|34.07|34.23|34.07|34.22|34.06|7
1744151120000|2025-04-08 22:25:20|34.22|34.06|34.13|33.97|34.22|34.06|34.13|33.97|23
1744151130000|2025-04-08 22:25:30|34.17|34.01|34.12|33.96|34.17|34.01|34.1|33.94|7
1744151140000|2025-04-08 22:25:40|34.13|33.97|34.12|33.96|34.13|33.97|34.12|33.96|1
1744151150000|2025-04-08 22:25:50|34.13|33.97|34.1|33.94|34.13|33.97|34.1|33.94|0
1744151160000|2025-04-08 22:26:00|34.13|33.97|34.15|33.99|34.15|33.99|34.13|33.97|12
1744151170000|2025-04-08 22:26:10|34.13|33.97|34.12|33.96|34.13|33.97|34.12|33.96|1
1744151180000|2025-04-08 22:26:20|34.13|33.97|34.12|33.96|34.13|33.97|34.11|33.95|6
1744151190000|2025-04-08 22:26:30|34.14|33.98|34.13|33.97|34.14|33.98|34.12|33.96|1
1744151200000|2025-04-08 22:26:40|34.15|33.99|34.15|33.99|34.15|33.99|34.15|33.99|0
1744151220000|2025-04-08 22:27:00|34.13|33.97|34.14|33.98|34.15|33.99|34.12|33.96|1
1744151230000|2025-04-08 22:27:10|34.12|33.96|34.12|33.96|34.12|33.96|34.11|33.95|0
1744151240000|2025-04-08 22:27:20|34.11|33.95|34.11|33.95|34.12|33.96|34.11|33.95|0
1744151250000|2025-04-08 22:27:30|34.12|33.96|34.11|33.95|34.13|33.97|34.09|33.93|6
1744151260000|2025-04-08 22:27:40|34.09|33.93|34.09|33.93|34.09|33.93|34.09|33.93|0
1744151270000|2025-04-08 22:27:50|34.11|33.95|34.16|34|34.16|34|34.11|33.95|0
1744151290000|2025-04-08 22:28:10|34.2|34.04|34.21|34.05|34.21|34.05|34.2|34.04|1
1744151300000|2025-04-08 22:28:20|34.22|34.06|34.21|34.05|34.22|34.06|34.21|34.05|0
1744151310000|2025-04-08 22:28:30|34.2|34.04|34.2|34.04|34.2|34.04|34.18|34.02|3
1744151320000|2025-04-08 22:28:40|34.18|34.02|34.18|34.02|34.18|34.02|34.18|34.02|0
1744151330000|2025-04-08 22:28:50|34.19|34.03|34.21|34.05|34.21|34.05|34.19|34.03|0
1744151340000|2025-04-08 22:29:00|34.2|34.04|34.18|34.02|34.2|34.04|34.18|34.02|1
1744151350000|2025-04-08 22:29:10|34.17|34.01|34.15|33.99|34.17|34.01|34.15|33.99|7
1744151360000|2025-04-08 22:29:20|34.17|34.01|34.18|34.02|34.18|34.02|34.17|34.01|4
1744151370000|2025-04-08 22:29:30|34.2|34.04|34.25|34.09|34.25|34.09|34.2|34.04|0
1744151380000|2025-04-08 22:29:40|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|5
1744151390000|2025-04-08 22:29:50|34.25|34.09|34.24|34.08|34.25|34.09|34.24|34.08|3
1744151400000|2025-04-08 22:30:00|34.22|34.06|34.23|34.07|34.26|34.1|34.2|34.04|4
1744151410000|2025-04-08 22:30:10|34.21|34.05|34.2|34.04|34.21|34.05|34.2|34.04|0
1744151420000|2025-04-08 22:30:20|34.19|34.03|34.08|33.92|34.19|34.03|34.08|33.92|3
1744151430000|2025-04-08 22:30:30|34.05|33.89|34.04|33.88|34.05|33.89|34.04|33.88|32
1744151440000|2025-04-08 22:30:40|34.02|33.86|33.96|33.8|34.02|33.86|33.96|33.8|3
1744151450000|2025-04-08 22:30:50|33.99|33.83|34.04|33.88|34.04|33.88|33.99|33.83|10
1744151460000|2025-04-08 22:31:00|34.06|33.9|34.05|33.89|34.09|33.93|34.05|33.81|6
1744151470000|2025-04-08 22:31:10|34.03|33.87|34|33.84|34.05|33.87|34|33.8|4
1744151480000|2025-04-08 22:31:20|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|0
1744151490000|2025-04-08 22:31:30|34|33.84|34|33.84|34|33.84|34|33.84|0
1744151500000|2025-04-08 22:31:40|34.02|33.86|34|33.84|34.02|33.86|34|33.84|3
1744151510000|2025-04-08 22:31:50|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|0
1744151530000|2025-04-08 22:32:10|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|1
1744151540000|2025-04-08 22:32:20|33.94|33.78|33.94|33.78|33.94|33.78|33.94|33.78|0
1744151560000|2025-04-08 22:32:40|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|3
1744151580000|2025-04-08 22:33:00|33.96|33.8|33.96|33.8|33.96|33.8|33.96|33.8|0
1744151590000|2025-04-08 22:33:10|33.98|33.82|34.03|33.87|34.03|33.87|33.98|33.82|1
1744151600000|2025-04-08 22:33:20|34.06|33.9|34.06|33.9|34.06|33.9|34.06|33.9|0
1744151610000|2025-04-08 22:33:30|34.08|33.92|34.08|33.92|34.08|33.92|34.08|33.92|2
1744151630000|2025-04-08 22:33:50|34.09|33.93|34.13|33.97|34.13|33.97|34.09|33.93|0
1744151650000|2025-04-08 22:34:10|||||||||5
1744151660000|2025-04-08 22:34:20|||||||||3
1744151680000|2025-04-08 22:34:40|34.15|33.99|34.15|33.99|34.15|33.99|34.15|33.99|0
1744151700000|2025-04-08 22:35:00|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|3
1744151710000|2025-04-08 22:35:10|34.12|33.96|34.12|33.96|34.12|33.96|34.12|33.96|2
1744151730000|2025-04-08 22:35:30|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|0
1744151740000|2025-04-08 22:35:40|34.12|33.96|34.08|33.92|34.12|33.96|34.08|33.92|2
1744151750000|2025-04-08 22:35:50|34.07|33.91|34.05|33.89|34.07|33.91|34.05|33.89|2
1744151760000|2025-04-08 22:36:00|34.04|33.88|34.08|33.92|34.08|33.92|34.04|33.88|1
1744151790000|2025-04-08 22:36:30|||||||||4
1744151800000|2025-04-08 22:36:40|34.04|33.88|34.03|33.87|34.04|33.88|34.03|33.87|3
1744151810000|2025-04-08 22:36:50|34.04|33.88|34.08|33.92|34.08|33.92|34.04|33.88|2
1744151830000|2025-04-08 22:37:10|34.09|33.93|34.11|33.95|34.15|33.99|34.09|33.93|31
1744151840000|2025-04-08 22:37:20|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|0
1744151850000|2025-04-08 22:37:30|34.15|33.99|34.17|34.01|34.17|34.01|34.15|33.99|7
1744151860000|2025-04-08 22:37:40|34.18|34.02|34.14|33.98|34.18|34.02|34.14|33.98|43
1744151870000|2025-04-08 22:37:50|34.13|33.97|34.38|34.22|34.4|34.24|34.13|33.97|18
1744151880000|2025-04-08 22:38:00|34.35|34.19|34.3|34.14|34.35|34.19|34.3|34.14|6
1744151890000|2025-04-08 22:38:10|34.32|34.16|34.34|34.09|34.36|34.16|34.27|34.09|9
1744151900000|2025-04-08 22:38:20|34.36|34.11|34.39|34.14|34.4|34.19|34.35|34.11|14
1744151910000|2025-04-08 22:38:30|34.37|34.12|34.31|34.15|34.41|34.2|34.31|34.12|7
1744151920000|2025-04-08 22:38:40|34.36|34.11|34.36|34.11|34.36|34.15|34.31|34.11|1
1744151930000|2025-04-08 22:38:50|34.37|34.12|34.41|34.16|34.41|34.21|34.37|34.12|1
1744151940000|2025-04-08 22:39:00|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1744151960000|2025-04-08 22:39:20|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|2
1744151970000|2025-04-08 22:39:30||34.07||34.07||34.07||34.07|0
1744151980000|2025-04-08 22:39:40|34.27|34.02|34.31|34.06|34.31|34.06|34.27|34.02|2
1744151990000|2025-04-08 22:39:50|34.32|34.07|34.32|34.07|34.32|34.07|34.32|34.07|1
1744152010000|2025-04-08 22:40:10|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|2
1744152020000|2025-04-08 22:40:20|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|0
1744152030000|2025-04-08 22:40:30|34.38|34.13|34.38|34.13|34.38|34.13|34.38|34.13|0
1744152040000|2025-04-08 22:40:40|||||||||1
1744152050000|2025-04-08 22:40:50|34.34|34.18|34.36|34.2|34.38|34.22|34.34|34.13|2
1744152060000|2025-04-08 22:41:00|34.34|34.18|34.38|34.13|34.38|34.2|34.33|34.13|3
1744152070000|2025-04-08 22:41:10|34.34|34.18|34.36|34.2|34.36|34.2|34.34|34.18|0
1744152080000|2025-04-08 22:41:20|34.39|34.23|34.39|34.23|34.41|34.25|34.39|34.23|1
1744152090000|2025-04-08 22:41:30|34.38|34.22|34.39|34.23|34.39|34.23|34.38|34.22|5
1744152100000|2025-04-08 22:41:40|34.43|34.18|34.43|34.18|34.43|34.18|34.43|34.18|1
1744152110000|2025-04-08 22:41:50|||||||||1
1744152120000|2025-04-08 22:42:00|34.45|34.2|34.45|34.29|34.45|34.29|34.43|34.2|0
1744152130000|2025-04-08 22:42:10|34.4|34.24|34.43|34.27|34.43|34.27|34.4|34.24|5
1744152140000|2025-04-08 22:42:20|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|8
1744152150000|2025-04-08 22:42:30|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|2
1744152160000|2025-04-08 22:42:40|||||||||2
1744152170000|2025-04-08 22:42:50|34.41|34.25|34.44|34.19|34.44|34.25|34.35|34.19|10
1744152180000|2025-04-08 22:43:00|34.39|34.23|34.43|34.18|34.44|34.23|34.37|34.16|12
1744152200000|2025-04-08 22:43:20|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|0
1744152210000|2025-04-08 22:43:30|34.37|34.21|34.4|34.24|34.4|34.24|34.37|34.21|10
1744152220000|2025-04-08 22:43:40|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|0
1744152230000|2025-04-08 22:43:50|34.4|34.15|34.36|34.2|34.4|34.2|34.36|34.15|2
1744152240000|2025-04-08 22:44:00|34.38|34.13|34.35|34.19|34.4|34.19|34.35|34.13|2
1744152250000|2025-04-08 22:44:10|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|0
1744152260000|2025-04-08 22:44:20|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|4
1744152270000|2025-04-08 22:44:30|||||||||1
1744152280000|2025-04-08 22:44:40|34.39|34.14|34.35|34.19|34.39|34.19|34.35|34.14|0
1744152290000|2025-04-08 22:44:50|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|0
1744152300000|2025-04-08 22:45:00|||||||||1
1744152310000|2025-04-08 22:45:10|34.31|34.15|34.33|34.08|34.35|34.15|34.31|34.06|0
1744152320000|2025-04-08 22:45:20|34.31|34.06|34.26|34.1|34.31|34.1|34.26|34.06|0
1744152330000|2025-04-08 22:45:30|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1744152340000|2025-04-08 22:45:40|||||||||5
1744152350000|2025-04-08 22:45:50|34.29|34.04|34.24|34.08|34.29|34.08|34.24|34|0
1744152360000|2025-04-08 22:46:00|34.22|34.06|34.23|34.07|34.23|34.07|34.21|34.05|5
1744152370000|2025-04-08 22:46:10|34.19|34.03|34.3|34.14|34.3|34.14|34.19|34.03|11
1744152380000|2025-04-08 22:46:20|||||||||2
1744152390000|2025-04-08 22:46:30|||||||||1
1744152420000|2025-04-08 22:47:00|||||||||3
1744152450000|2025-04-08 22:47:30|||||||||2
1744152460000|2025-04-08 22:47:40|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|0
1744152470000|2025-04-08 22:47:50|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1744152480000|2025-04-08 22:48:00|34.28|34.12|34.25|34.09|34.28|34.12|34.25|34.09|1
1744152490000|2025-04-08 22:48:10|34.27|34.11|34.29|34.13|34.29|34.13|34.27|34.11|0
1744152500000|2025-04-08 22:48:20|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|0
1744152510000|2025-04-08 22:48:30|34.26|34.1|34.3|34.14|34.3|34.14|34.26|34.1|4
1744152540000|2025-04-08 22:49:00|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1744152550000|2025-04-08 22:49:10|||||||||3
1744152570000|2025-04-08 22:49:30|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|3
1744152610000|2025-04-08 22:50:10|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|24
1744152620000|2025-04-08 22:50:20|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1744152630000|2025-04-08 22:50:30|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|1
1744152640000|2025-04-08 22:50:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744152660000|2025-04-08 22:51:00|34.23|34.07|34.19|34.03|34.23|34.07|34.19|34.03|2
1744152670000|2025-04-08 22:51:10|34.14|33.98|34.17|34.01|34.17|34.01|34.14|33.98|7
1744152680000|2025-04-08 22:51:20|34.16|34|34.18|34.02|34.18|34.02|34.16|34|1
1744152690000|2025-04-08 22:51:30|||||||||1
1744152700000|2025-04-08 22:51:40|34.17|34.01|34.17|34.01|34.17|34.01|34.17|34.01|1
1744152710000|2025-04-08 22:51:50|34.14|33.98|34.14|33.98|34.14|33.98|34.14|33.98|4
1744152720000|2025-04-08 22:52:00|34.16|34|34.17|34.01|34.17|34.01|34.16|34|9
1744152730000|2025-04-08 22:52:10|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|1
1744152740000|2025-04-08 22:52:20|34.21|34.05|34.21|34.05|34.21|34.05|34.21|34.05|0
1744152750000|2025-04-08 22:52:30|34.19|34.03|34.19|34.03|34.21|34.05|34.19|34.03|6
1744152760000|2025-04-08 22:52:40|34.17|34.01|34.19|34.03|34.19|34.03|34.17|34.01|1
1744152770000|2025-04-08 22:52:50|||||||||1
1744152780000|2025-04-08 22:53:00|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|2
1744152800000|2025-04-08 22:53:20|||||||||1
1744152820000|2025-04-08 22:53:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744152830000|2025-04-08 22:53:50|34.27|34.11|34.27|34.11|34.27|34.11|34.26|34.1|1
1744152840000|2025-04-08 22:54:00|34.28|34.12|34.32|34.16|34.32|34.16|34.28|34.12|2
1744152850000|2025-04-08 22:54:10|34.28|34.12|34.27|34.11|34.28|34.12|34.27|34.11|0
1744152860000|2025-04-08 22:54:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|0
1744152870000|2025-04-08 22:54:30|34.3|34.14|34.32|34.16|34.32|34.16|34.3|34.14|1
1744152880000|2025-04-08 22:54:40|34.31|34.15|34.27|34.11|34.31|34.15|34.27|34.11|0
1744152890000|2025-04-08 22:54:50|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|2
1744152900000|2025-04-08 22:55:00|34.29|34.13|34.3|34.14|34.3|34.14|34.29|34.13|0
1744152910000|2025-04-08 22:55:10|34.32|34.16|34.32|34.16|34.32|34.16|34.31|34.15|1
1744152920000|2025-04-08 22:55:20|34.31|34.15|34.37|34.12|34.37|34.15|34.31|34.12|6
1744152930000|2025-04-08 22:55:30|34.33|34.17|34.37|34.12|34.37|34.17|34.32|34.12|1
1744152950000|2025-04-08 22:55:50|34.35|34.1|34.34|34.09|34.35|34.11|34.27|34.07|2
1744152970000|2025-04-08 22:56:10|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1744153030000|2025-04-08 22:57:10|34.33|34.17|34.32|34.16|34.33|34.17|34.32|34.16|0
1744153040000|2025-04-08 22:57:20|34.28|34.12|34.28|34.12|34.3|34.14|34.28|34.12|3
1744153050000|2025-04-08 22:57:30|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|6
1744153060000|2025-04-08 22:57:40|34.31|34.15|34.28|34.12|34.31|34.15|34.28|34.12|19
1744153070000|2025-04-08 22:57:50|34.23|34.07|34.24|34.08|34.29|34.08|34.23|34.04|7
1744153090000|2025-04-08 22:58:10|34.28|34.12|34.23|34.07|34.28|34.12|34.23|34.07|1
1744153110000|2025-04-08 22:58:30|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|3
1744153120000|2025-04-08 22:58:40|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|1
1744153130000|2025-04-08 22:58:50|34.25|34.09|34.28|34.12|34.32|34.12|34.25|34.07|0
1744153180000|2025-04-08 22:59:40|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|5
1744153190000|2025-04-08 22:59:50|34.35|34.1|34.35|34.1|34.35|34.1|34.35|34.1|0
1744153200000|2025-04-08 23:00:00|34.3|34.14|34.34|34.18|34.34|34.18|34.3|34.14|0
1744153240000|2025-04-08 23:00:40|34.35|34.19|34.35|34.19|34.35|34.19|34.35|34.19|1
1744153250000|2025-04-08 23:00:50|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|2
1744153260000|2025-04-08 23:01:00|34.41|34.25|34.42|34.26|34.42|34.26|34.39|34.23|8
1744153270000|2025-04-08 23:01:10|||||||||1
1744153280000|2025-04-08 23:01:20|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|0
1744153290000|2025-04-08 23:01:30|34.42|34.26|34.42|34.26|34.42|34.26|34.42|34.26|0
1744153310000|2025-04-08 23:01:50|34.4|34.24|34.42|34.26|34.42|34.26|34.4|34.24|1
1744153330000|2025-04-08 23:02:10|34.43|34.27|34.43|34.27|34.43|34.27|34.43|34.27|16
1744153340000|2025-04-08 23:02:20|34.45|34.29|34.47|34.31|34.47|34.31|34.45|34.29|1
1744153360000|2025-04-08 23:02:40|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|1
1744153370000|2025-04-08 23:02:50|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1744153390000|2025-04-08 23:03:10|34.53|34.37|34.57|34.41|34.59|34.43|34.51|34.35|11
1744153400000|2025-04-08 23:03:20|34.59|34.43|34.54|34.38|34.59|34.43|34.54|34.38|3
1744153410000|2025-04-08 23:03:30|34.52|34.36|34.54|34.38|34.54|34.38|34.52|34.36|0
1744153420000|2025-04-08 23:03:40|34.56|34.4|34.63|34.47|34.63|34.47|34.56|34.4|2
1744153430000|2025-04-08 23:03:50|34.61|34.45|34.68|34.52|34.68|34.52|34.61|34.45|8
1744153440000|2025-04-08 23:04:00|34.65|34.49|34.7|34.54|34.7|34.54|34.65|34.49|0
1744153450000|2025-04-08 23:04:10|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1744153460000|2025-04-08 23:04:20|34.66|34.5|34.68|34.52|34.68|34.52|34.65|34.49|1
1744153470000|2025-04-08 23:04:30|34.71|34.55|34.71|34.55|34.71|34.55|34.65|34.49|7
1744153480000|2025-04-08 23:04:40|34.7|34.54|34.68|34.52|34.71|34.55|34.68|34.52|1
1744153490000|2025-04-08 23:04:50|34.74|34.58|34.74|34.58|34.74|34.58|34.73|34.57|10
1744153500000|2025-04-08 23:05:00|||||||||1
1744153510000|2025-04-08 23:05:10|34.76|34.6|34.86|34.7|34.86|34.7|34.76|34.6|9
1744153520000|2025-04-08 23:05:20|34.88|34.72|34.84|34.68|34.88|34.72|34.84|34.68|1
1744153530000|2025-04-08 23:05:30|34.85|34.69|34.84|34.68|34.85|34.69|34.84|34.68|0
1744153540000|2025-04-08 23:05:40|34.86|34.7|34.86|34.7|34.86|34.7|34.85|34.69|1
1744153550000|2025-04-08 23:05:50|34.87|34.71|34.89|34.73|34.91|34.75|34.87|34.71|3
1744153560000|2025-04-08 23:06:00|34.87|34.71|34.85|34.69|34.87|34.71|34.85|34.69|1
1744153570000|2025-04-08 23:06:10|34.84|34.68|34.78|34.62|34.85|34.69|34.78|34.62|9
1744153580000|2025-04-08 23:06:20|34.8|34.64|34.83|34.67|34.83|34.67|34.78|34.62|2
1744153590000|2025-04-08 23:06:30|34.81|34.65|34.78|34.62|34.83|34.67|34.78|34.62|2
1744153600000|2025-04-08 23:06:40|34.72|34.56|34.76|34.6|34.77|34.61|34.72|34.56|15
1744153610000|2025-04-08 23:06:50|34.72|34.56|34.75|34.59|34.77|34.61|34.72|34.56|3
1744153620000|2025-04-08 23:07:00|34.74|34.58|34.67|34.51|34.74|34.58|34.67|34.51|3
1744153630000|2025-04-08 23:07:10|34.66|34.5|34.66|34.5|34.69|34.53|34.64|34.48|15
1744153640000|2025-04-08 23:07:20|34.64|34.48|34.66|34.5|34.67|34.51|34.64|34.48|3
1744153650000|2025-04-08 23:07:30|34.62|34.46|34.67|34.51|34.67|34.51|34.62|34.46|4
1744153660000|2025-04-08 23:07:40|34.68|34.52|34.72|34.56|34.73|34.57|34.68|34.52|3
1744153670000|2025-04-08 23:07:50|34.73|34.57|34.73|34.57|34.75|34.59|34.73|34.57|0
1744153680000|2025-04-08 23:08:00|34.75|34.59|34.77|34.61|34.77|34.61|34.73|34.57|1
1744153690000|2025-04-08 23:08:10|34.75|34.59|34.72|34.56|34.75|34.59|34.72|34.56|0
1744153700000|2025-04-08 23:08:20|34.73|34.57|34.77|34.61|34.77|34.61|34.73|34.57|1
1744153710000|2025-04-08 23:08:30|34.74|34.58|34.77|34.61|34.77|34.61|34.74|34.58|1
1744153720000|2025-04-08 23:08:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|0
1744153730000|2025-04-08 23:08:50|34.77|34.61|34.74|34.58|34.77|34.61|34.74|34.58|5
1744153740000|2025-04-08 23:09:00|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|1
1744153750000|2025-04-08 23:09:10|34.68|34.52|34.66|34.5|34.69|34.53|34.66|34.5|2
1744153760000|2025-04-08 23:09:20|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|2
1744153800000|2025-04-08 23:10:00|34.69|34.53|34.69|34.53|34.71|34.55|34.69|34.53|1
1744153810000|2025-04-08 23:10:10|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|0
1744153820000|2025-04-08 23:10:20|34.67|34.51|34.71|34.55|34.71|34.55|34.66|34.5|3
1744153840000|2025-04-08 23:10:40|34.72|34.56|34.76|34.6|34.76|34.6|34.72|34.56|2
1744153850000|2025-04-08 23:10:50|34.77|34.61|34.79|34.63|34.79|34.63|34.77|34.61|0
1744153860000|2025-04-08 23:11:00|34.77|34.61|34.76|34.6|34.77|34.61|34.71|34.55|5
1744153870000|2025-04-08 23:11:10|||||||||2
1744153880000|2025-04-08 23:11:20|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|0
1744153900000|2025-04-08 23:11:40|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|0
1744153910000|2025-04-08 23:11:50|34.76|34.6|34.76|34.6|34.78|34.62|34.76|34.6|3
1744153920000|2025-04-08 23:12:00|||||||||1
1744153930000|2025-04-08 23:12:10|34.78|34.62|34.79|34.63|34.81|34.65|34.76|34.6|2
1744153940000|2025-04-08 23:12:20|34.77|34.61|34.83|34.67|34.83|34.67|34.77|34.61|22
1744153950000|2025-04-08 23:12:30|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|2
1744153960000|2025-04-08 23:12:40|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|20
1744153970000|2025-04-08 23:12:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|3
1744153990000|2025-04-08 23:13:10|34.73|34.57|34.75|34.59|34.75|34.59|34.72|34.56|14
1744154000000|2025-04-08 23:13:20|34.76|34.6|34.76|34.6|34.76|34.6|34.75|34.59|10
1744154010000|2025-04-08 23:13:30|34.75|34.59|34.76|34.6|34.76|34.6|34.71|34.55|8
1744154020000|2025-04-08 23:13:40|34.71|34.55|34.72|34.56|34.72|34.56|34.71|34.55|1
1744154030000|2025-04-08 23:13:50|34.76|34.6|34.76|34.6|34.76|34.6|34.74|34.58|12
1744154040000|2025-04-08 23:14:00|34.72|34.56|34.79|34.63|34.79|34.63|34.72|34.56|10
1744154050000|2025-04-08 23:14:10|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|0
1744154060000|2025-04-08 23:14:20|34.81|34.65|34.84|34.68|34.9|34.74|34.77|34.61|25
1744154070000|2025-04-08 23:14:30|34.85|34.69|34.84|34.68|34.89|34.73|34.84|34.68|11
1744154080000|2025-04-08 23:14:40|34.89|34.73|34.84|34.68|34.89|34.73|34.84|34.68|14
1744154090000|2025-04-08 23:14:50|34.86|34.7|34.92|34.76|34.92|34.76|34.86|34.7|3
1744154100000|2025-04-08 23:15:00|34.95|34.79|34.89|34.73|34.95|34.79|34.89|34.73|1
1744154110000|2025-04-08 23:15:10|34.9|34.74|34.94|34.78|34.94|34.78|34.9|34.74|1
1744154120000|2025-04-08 23:15:20|34.92|34.76|34.92|34.76|34.92|34.76|34.89|34.73|2
1744154130000|2025-04-08 23:15:30|34.9|34.74|34.94|34.78|34.94|34.78|34.9|34.74|2
1744154140000|2025-04-08 23:15:40|34.9|34.74|34.9|34.74|34.9|34.74|34.9|34.74|1
1744154160000|2025-04-08 23:16:00|34.89|34.73|34.94|34.78|34.94|34.78|34.89|34.73|2
1744154170000|2025-04-08 23:16:10|34.97|34.81|34.94|34.78|34.97|34.81|34.94|34.78|1
1744154180000|2025-04-08 23:16:20|34.99|34.83|34.94|34.78|34.99|34.83|34.94|34.78|2
1744154190000|2025-04-08 23:16:30|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|2
1744154200000|2025-04-08 23:16:40|35|34.84|35|34.84|35.04|34.88|35|34.84|6
1744154210000|2025-04-08 23:16:50|35.04|34.88|35.04|34.88|35.07|34.91|34.99|34.83|10
1744154220000|2025-04-08 23:17:00|35.06|34.9|35.08|34.92|35.08|34.92|35.04|34.88|8
1744154250000|2025-04-08 23:17:30|35.09|34.93|35.02|34.86|35.09|34.93|35.02|34.86|6
1744154260000|2025-04-08 23:17:40|35|34.84|35.02|34.86|35.02|34.86|35|34.84|1
1744154270000|2025-04-08 23:17:50|34.97|34.81|35.08|34.92|35.08|34.92|34.97|34.81|5
1744154280000|2025-04-08 23:18:00|35.05|34.89|35.05|34.89|35.05|34.89|35.05|34.89|1
1744154290000|2025-04-08 23:18:10|35.03|34.87|35.02|34.86|35.05|34.89|35.02|34.86|1
1744154300000|2025-04-08 23:18:20|34.97|34.81|35|34.84|35.02|34.86|34.97|34.81|21
1744154310000|2025-04-08 23:18:30|34.97|34.81|35.02|34.86|35.02|34.86|34.97|34.81|5
1744154320000|2025-04-08 23:18:40|35.05|34.89|35.07|34.91|35.07|34.91|35.05|34.89|0
1744154330000|2025-04-08 23:18:50|35.04|34.88|35.05|34.89|35.07|34.91|35.04|34.88|5
1744154340000|2025-04-08 23:19:00|35.07|34.91|35.01|34.85|35.07|34.91|35.01|34.85|3
1744154350000|2025-04-08 23:19:10|34.96|34.8|34.94|34.78|34.98|34.82|34.94|34.78|9
1744154360000|2025-04-08 23:19:20|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1744154370000|2025-04-08 23:19:30|34.94|34.78|34.96|34.8|34.96|34.8|34.91|34.75|4
1744154380000|2025-04-08 23:19:40|34.97|34.81|34.91|34.75|34.97|34.81|34.91|34.75|0
1744154390000|2025-04-08 23:19:50|34.96|34.8|34.91|34.75|34.96|34.8|34.91|34.75|0
1744154400000|2025-04-08 23:20:00|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|3
1744154410000|2025-04-08 23:20:10|34.95|34.79|34.9|34.74|34.95|34.79|34.9|34.74|8
1744154420000|2025-04-08 23:20:20|34.92|34.76|34.93|34.77|34.93|34.77|34.9|34.74|4
1744154430000|2025-04-08 23:20:30|34.91|34.75|34.9|34.74|34.91|34.75|34.9|34.74|2
1744154440000|2025-04-08 23:20:40|34.92|34.76|34.95|34.79|34.95|34.79|34.9|34.74|2
1744154450000|2025-04-08 23:20:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|0
1744154460000|2025-04-08 23:21:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|3
1744154470000|2025-04-08 23:21:10|34.96|34.8|34.96|34.8|34.97|34.81|34.96|34.8|4
1744154480000|2025-04-08 23:21:20|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|0
1744154490000|2025-04-08 23:21:30|34.98|34.82|34.99|34.83|34.99|34.83|34.98|34.82|0
1744154510000|2025-04-08 23:21:50|35.01|34.85|35.01|34.85|35.02|34.86|35.01|34.85|1
1744154520000|2025-04-08 23:22:00|35.02|34.86|35.04|34.88|35.06|34.9|35.01|34.85|9
1744154530000|2025-04-08 23:22:10|35.06|34.9|35.07|34.91|35.07|34.91|35.04|34.88|1
1744154540000|2025-04-08 23:22:20|35.09|34.93|35.07|34.91|35.09|34.93|35.06|34.9|0
1744154560000|2025-04-08 23:22:40|35.09|34.93|35.14|34.98|35.14|34.98|35.09|34.93|1
1744154590000|2025-04-08 23:23:10|35.09|34.93|35.08|34.92|35.09|34.93|35.08|34.92|3
1744154600000|2025-04-08 23:23:20|35.07|34.91|35.05|34.89|35.08|34.92|35.05|34.89|0
1744154610000|2025-04-08 23:23:30|35.07|34.91|35.07|34.91|35.08|34.92|35.07|34.91|0
1744154620000|2025-04-08 23:23:40|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|1
1744154630000|2025-04-08 23:23:50|||||||||1
1744154640000|2025-04-08 23:24:00|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|2
1744154650000|2025-04-08 23:24:10|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|3
1744154660000|2025-04-08 23:24:20|35.03|34.87|35.05|34.89|35.05|34.89|35.03|34.87|0
1744154670000|2025-04-08 23:24:30|35.06|34.9|35.02|34.86|35.06|34.9|35.02|34.86|0
1744154680000|2025-04-08 23:24:40|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|0
1744154700000|2025-04-08 23:25:00|34.95|34.79|35.03|34.87|35.03|34.87|34.95|34.79|1
1744154710000|2025-04-08 23:25:10|||||||||5
1744154720000|2025-04-08 23:25:20|35|34.84|35|34.84|35.02|34.86|34.99|34.83|0
1744154730000|2025-04-08 23:25:30|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|2
1744154740000|2025-04-08 23:25:40|||||||||1
1744154750000|2025-04-08 23:25:50|34.99|34.83|34.97|34.81|34.99|34.83|34.97|34.81|5
1744154760000|2025-04-08 23:26:00|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|4
1744154770000|2025-04-08 23:26:10|34.94|34.78|34.95|34.79|34.95|34.79|34.94|34.78|0
1744154780000|2025-04-08 23:26:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1744154800000|2025-04-08 23:26:40|35.01|34.85|35.01|34.85|35.01|34.85|35|34.84|0
1744154810000|2025-04-08 23:26:50|35|34.84|34.97|34.81|35|34.84|34.97|34.81|0
1744154820000|2025-04-08 23:27:00|34.98|34.82|35|34.84|35.02|34.86|34.98|34.82|3
1744154830000|2025-04-08 23:27:10|34.99|34.83|35.07|34.91|35.09|34.93|34.99|34.83|14
1744154850000|2025-04-08 23:27:30|||||||||3
1744154860000|2025-04-08 23:27:40|35.06|34.9|35.03|34.87|35.06|34.9|35.03|34.87|0
1744154870000|2025-04-08 23:27:50|35.04|34.88|35.03|34.87|35.04|34.88|35.03|34.87|0
1744154880000|2025-04-08 23:28:00|||||||||1
1744154890000|2025-04-08 23:28:10|35.08|34.92|35.05|34.89|35.08|34.92|35.05|34.89|3
1744154900000|2025-04-08 23:28:20|35.06|34.9|35.08|34.92|35.08|34.92|35.05|34.89|0
1744154910000|2025-04-08 23:28:30|35.1|34.94|35.08|34.92|35.11|34.95|35.08|34.92|1
1744154920000|2025-04-08 23:28:40|35.09|34.93|35.14|34.98|35.14|34.98|35.08|34.92|0
1744154930000|2025-04-08 23:28:50|35.12|34.96|35.16|35|35.16|35|35.12|34.96|23
1744154940000|2025-04-08 23:29:00|35.18|35.02|35.19|35.03|35.19|35.03|35.18|35.02|2
1744154950000|2025-04-08 23:29:10|35.14|34.98|35.16|35|35.17|35.01|35.14|34.98|2
1744154960000|2025-04-08 23:29:20|35.14|34.98|35.16|35|35.17|35.01|35.14|34.98|1
1744154970000|2025-04-08 23:29:30|35.17|35.01|35.16|35|35.17|35.01|35.16|35|0
1744154990000|2025-04-08 23:29:50|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|0
1744155000000|2025-04-08 23:30:00|||||||||1
1744155010000|2025-04-08 23:30:10|35.14|34.98|35.13|34.97|35.16|35|35.13|34.97|0
1744155020000|2025-04-08 23:30:20|35.1|34.94|35.11|34.95|35.11|34.95|35.09|34.93|1
1744155030000|2025-04-08 23:30:30|35.1|34.94|35.11|34.95|35.11|34.95|35.1|34.94|0
1744155040000|2025-04-08 23:30:40|35.13|34.97|35.14|34.98|35.14|34.98|35.11|34.95|1
1744155050000|2025-04-08 23:30:50|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|0
1744155060000|2025-04-08 23:31:00|35.13|34.97|35.14|34.98|35.14|34.98|35.13|34.97|5
1744155070000|2025-04-08 23:31:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1744155080000|2025-04-08 23:31:20|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|2
1744155090000|2025-04-08 23:31:30|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|0
1744155100000|2025-04-08 23:31:40|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|0
1744155110000|2025-04-08 23:31:50|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|2
1744155120000|2025-04-08 23:32:00|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|0
1744155130000|2025-04-08 23:32:10|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1744155140000|2025-04-08 23:32:20|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|0
1744155150000|2025-04-08 23:32:30|||||||||1
1744155170000|2025-04-08 23:32:50|||||||||3
1744155180000|2025-04-08 23:33:00|35.14|34.98|35.15|34.99|35.18|35.02|35.14|34.98|7
1744155190000|2025-04-08 23:33:10|35.13|34.97|35.08|34.92|35.13|34.97|35.08|34.92|3
1744155200000|2025-04-08 23:33:20|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|0
1744155210000|2025-04-08 23:33:30|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|4
1744155220000|2025-04-08 23:33:40|||||||||1
1744155230000|2025-04-08 23:33:50|||||||||2
1744155250000|2025-04-08 23:34:10|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|0
1744155260000|2025-04-08 23:34:20|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|0
1744155270000|2025-04-08 23:34:30|35.1|34.94|35.08|34.92|35.1|34.94|35.08|34.92|0
1744155280000|2025-04-08 23:34:40|35.13|34.97|35.13|34.97|35.15|34.99|35.13|34.97|6
1744155300000|2025-04-08 23:35:00|35.1|34.94|35.1|34.94|35.12|34.96|35.07|34.91|7
1744155310000|2025-04-08 23:35:10|35.09|34.93|35.06|34.9|35.1|34.94|35.06|34.9|21
1744155320000|2025-04-08 23:35:20|35.04|34.88|35.04|34.88|35.06|34.9|35.04|34.88|1
1744155330000|2025-04-08 23:35:30|35.06|34.9|35.06|34.9|35.06|34.9|35.04|34.88|0
1744155340000|2025-04-08 23:35:40|35.07|34.91|35.04|34.88|35.07|34.91|35.04|34.88|2
1744155350000|2025-04-08 23:35:50|35.03|34.87|35.03|34.87|35.03|34.87|35.03|34.87|0
1744155360000|2025-04-08 23:36:00|35.04|34.88|35.06|34.9|35.06|34.9|35.03|34.87|0
1744155370000|2025-04-08 23:36:10|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|1
1744155410000|2025-04-08 23:36:50|35.09|34.93|35.07|34.91|35.09|34.93|35.07|34.91|2
1744155420000|2025-04-08 23:37:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|7
1744155430000|2025-04-08 23:37:10|35.04|34.88|34.99|34.83|35.04|34.88|34.98|34.82|10
1744155440000|2025-04-08 23:37:20|34.98|34.82|34.96|34.8|34.99|34.83|34.96|34.8|6
1744155450000|2025-04-08 23:37:30|34.92|34.76|34.96|34.8|34.96|34.8|34.92|34.76|4
1744155460000|2025-04-08 23:37:40|34.91|34.75|34.93|34.77|34.93|34.77|34.9|34.74|5
1744155470000|2025-04-08 23:37:50|34.91|34.75|34.91|34.75|34.91|34.75|34.88|34.72|3
1744155480000|2025-04-08 23:38:00|34.93|34.77|34.88|34.72|34.93|34.77|34.88|34.72|2
1744155490000|2025-04-08 23:38:10|34.87|34.71|34.9|34.74|34.9|34.74|34.85|34.69|12
1744155500000|2025-04-08 23:38:20|34.91|34.75|34.88|34.72|34.91|34.75|34.88|34.72|0
1744155510000|2025-04-08 23:38:30|34.9|34.74|34.88|34.72|34.9|34.74|34.88|34.72|0
1744155520000|2025-04-08 23:38:40|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|4
1744155530000|2025-04-08 23:38:50|34.9|34.74|34.86|34.7|34.91|34.75|34.85|34.69|7
1744155540000|2025-04-08 23:39:00|34.88|34.72|34.91|34.75|34.91|34.75|34.88|34.72|1
1744155550000|2025-04-08 23:39:10|34.89|34.73|34.86|34.7|34.89|34.73|34.86|34.7|0
1744155560000|2025-04-08 23:39:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|0
1744155570000|2025-04-08 23:39:30|34.91|34.75|34.91|34.75|34.91|34.75|34.88|34.72|1
1744155580000|2025-04-08 23:39:40|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|0
1744155590000|2025-04-08 23:39:50|34.92|34.76|34.91|34.75|34.92|34.76|34.89|34.73|0
1744155610000|2025-04-08 23:40:10|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|0
1744155630000|2025-04-08 23:40:30|34.86|34.7|34.86|34.7|34.88|34.72|34.86|34.7|2
1744155640000|2025-04-08 23:40:40|34.84|34.68|34.86|34.7|34.86|34.7|34.84|34.68|1
1744155650000|2025-04-08 23:40:50|34.85|34.69|34.84|34.68|34.86|34.7|34.84|34.68|5
1744155660000|2025-04-08 23:41:00|34.86|34.7|34.86|34.7|34.86|34.7|34.84|34.68|0
1744155670000|2025-04-08 23:41:10|34.85|34.69|34.9|34.74|34.91|34.75|34.85|34.69|3
1744155680000|2025-04-08 23:41:20|34.91|34.75|34.91|34.75|34.91|34.75|34.91|34.75|0
1744155690000|2025-04-08 23:41:30|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|0
1744155720000|2025-04-08 23:42:00|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|0
1744155730000|2025-04-08 23:42:10|34.95|34.79|34.91|34.75|34.95|34.79|34.91|34.75|6
1744155740000|2025-04-08 23:42:20|34.92|34.76|34.9|34.74|34.94|34.78|34.9|34.74|2
1744155750000|2025-04-08 23:42:30|34.91|34.75|34.9|34.74|34.92|34.76|34.9|34.74|0
1744155760000|2025-04-08 23:42:40|34.89|34.73|34.9|34.74|34.9|34.74|34.89|34.73|0
1744155770000|2025-04-08 23:42:50|34.88|34.72|34.92|34.76|34.92|34.76|34.88|34.72|1
1744155780000|2025-04-08 23:43:00|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|0
1744155790000|2025-04-08 23:43:10|34.9|34.74|34.92|34.76|34.92|34.76|34.9|34.74|0
1744155800000|2025-04-08 23:43:20|34.93|34.77|34.92|34.76|34.93|34.77|34.92|34.76|0
1744155810000|2025-04-08 23:43:30|34.95|34.79|34.97|34.81|34.97|34.81|34.93|34.77|3
1744155820000|2025-04-08 23:43:40|34.96|34.8|34.94|34.78|34.96|34.8|34.94|34.78|1
1744155830000|2025-04-08 23:43:50|34.96|34.8|34.96|34.8|34.96|34.8|34.94|34.78|0
1744155840000|2025-04-08 23:44:00|34.94|34.78|34.94|34.78|34.94|34.78|34.93|34.77|0
1744155850000|2025-04-08 23:44:10|34.93|34.77|35|34.84|35|34.84|34.93|34.77|4
1744155860000|2025-04-08 23:44:20|34.99|34.83|35.01|34.85|35.01|34.85|34.97|34.81|1
1744155880000|2025-04-08 23:44:40|35.02|34.86|35.05|34.89|35.09|34.93|35.02|34.86|12
1744155890000|2025-04-08 23:44:50|35.04|34.88|35.08|34.92|35.08|34.92|35.04|34.88|0
1744155900000|2025-04-08 23:45:00|35.09|34.93|35.07|34.91|35.11|34.95|35.04|34.88|3
1744155910000|2025-04-08 23:45:10|35.09|34.93|35.06|34.9|35.09|34.93|35.01|34.85|14
1744155920000|2025-04-08 23:45:20|35.08|34.92|35.09|34.93|35.09|34.93|35.07|34.91|0
1744155930000|2025-04-08 23:45:30|35.07|34.91|35.09|34.93|35.09|34.93|35.06|34.9|3
1744155940000|2025-04-08 23:45:40|35.11|34.95|35.06|34.9|35.11|34.95|35.06|34.9|0
1744155960000|2025-04-08 23:46:00|35.05|34.89|35|34.84|35.06|34.9|35|34.84|6
1744155970000|2025-04-08 23:46:10|34.98|34.82|34.95|34.79|35|34.84|34.95|34.79|4
1744155980000|2025-04-08 23:46:20|34.94|34.78|34.94|34.78|34.94|34.78|34.92|34.76|0
1744155990000|2025-04-08 23:46:30|34.92|34.76|34.79|34.63|34.92|34.76|34.79|34.63|7
1744156000000|2025-04-08 23:46:40|34.8|34.64|34.84|34.68|34.84|34.68|34.79|34.63|1
1744156010000|2025-04-08 23:46:50|||||||||1
1744156020000|2025-04-08 23:47:00|34.85|34.69|34.85|34.69|34.85|34.69|34.84|34.68|0
1744156030000|2025-04-08 23:47:10|34.9|34.74|34.85|34.69|34.9|34.74|34.85|34.69|5
1744156040000|2025-04-08 23:47:20|34.84|34.68|34.82|34.66|34.85|34.69|34.82|34.66|10
1744156050000|2025-04-08 23:47:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744156060000|2025-04-08 23:47:40|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|0
1744156070000|2025-04-08 23:47:50|34.82|34.66|34.75|34.59|34.82|34.66|34.74|34.58|24
1744156080000|2025-04-08 23:48:00|34.74|34.58|34.63|34.47|34.74|34.58|34.63|34.47|4
1744156090000|2025-04-08 23:48:10|34.64|34.48|34.63|34.47|34.64|34.48|34.61|34.45|0
1744156100000|2025-04-08 23:48:20|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1744156120000|2025-04-08 23:48:40|34.69|34.53|34.66|34.5|34.69|34.53|34.66|34.5|4
1744156130000|2025-04-08 23:48:50|34.64|34.48|34.63|34.47|34.64|34.48|34.63|34.47|3
1744156140000|2025-04-08 23:49:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|1
1744156150000|2025-04-08 23:49:10|34.63|34.47|34.58|34.42|34.63|34.47|34.58|34.42|7
1744156160000|2025-04-08 23:49:20|34.59|34.43|34.58|34.42|34.59|34.43|34.58|34.42|0
1744156170000|2025-04-08 23:49:30|34.6|34.44|34.59|34.43|34.61|34.45|34.58|34.42|0
1744156200000|2025-04-08 23:50:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|5
1744156220000|2025-04-08 23:50:20|34.59|34.43|34.62|34.46|34.65|34.49|34.59|34.43|10
1744156230000|2025-04-08 23:50:30|34.64|34.48|34.59|34.43|34.64|34.48|34.59|34.43|5
1744156240000|2025-04-08 23:50:40|34.58|34.42|34.63|34.47|34.63|34.47|34.58|34.42|3
1744156250000|2025-04-08 23:50:50|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|0
1744156260000|2025-04-08 23:51:00|34.67|34.51|34.64|34.48|34.67|34.51|34.64|34.48|2
1744156270000|2025-04-08 23:51:10|34.65|34.49|34.64|34.48|34.65|34.49|34.64|34.48|0
1744156280000|2025-04-08 23:51:20|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|0
1744156300000|2025-04-08 23:51:40|34.66|34.5|34.67|34.51|34.67|34.51|34.66|34.5|0
1744156310000|2025-04-08 23:51:50|34.65|34.49|34.69|34.53|34.69|34.53|34.64|34.48|1
1744156320000|2025-04-08 23:52:00|34.7|34.54|34.68|34.52|34.7|34.54|34.65|34.49|1
1744156330000|2025-04-08 23:52:10|34.66|34.5|34.7|34.54|34.7|34.54|34.66|34.5|0
1744156340000|2025-04-08 23:52:20|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|1
1744156350000|2025-04-08 23:52:30|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|1
1744156360000|2025-04-08 23:52:40|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|7
1744156370000|2025-04-08 23:52:50|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|1
1744156380000|2025-04-08 23:53:00|34.72|34.56|34.73|34.57|34.73|34.57|34.72|34.56|0
1744156390000|2025-04-08 23:53:10|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|3
1744156400000|2025-04-08 23:53:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|0
1744156430000|2025-04-08 23:53:50|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|2
1744156440000|2025-04-08 23:54:00|34.72|34.56|34.75|34.59|34.75|34.59|34.72|34.56|2
1744156450000|2025-04-08 23:54:10|34.73|34.57|34.72|34.56|34.73|34.57|34.7|34.54|1
1744156460000|2025-04-08 23:54:20|34.7|34.54|34.7|34.54|34.73|34.57|34.69|34.53|7
1744156470000|2025-04-08 23:54:30|34.69|34.53|34.64|34.48|34.69|34.53|34.64|34.48|5
1744156480000|2025-04-08 23:54:40|34.63|34.47|34.63|34.47|34.63|34.47|34.58|34.42|7
1744156490000|2025-04-08 23:54:50|34.61|34.45|34.63|34.47|34.63|34.47|34.59|34.43|3
1744156500000|2025-04-08 23:55:00|34.61|34.45|34.58|34.42|34.63|34.47|34.56|34.4|5
1744156510000|2025-04-08 23:55:10|34.56|34.4|34.53|34.37|34.56|34.4|34.53|34.37|3
1744156520000|2025-04-08 23:55:20|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|0
1744156530000|2025-04-08 23:55:30|34.58|34.42|34.53|34.37|34.58|34.42|34.53|34.37|4
1744156540000|2025-04-08 23:55:40|34.49|34.33|34.49|34.33|34.49|34.33|34.47|34.31|3
1744156550000|2025-04-08 23:55:50|34.53|34.37|34.54|34.38|34.54|34.38|34.53|34.37|5
1744156560000|2025-04-08 23:56:00|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|2
1744156590000|2025-04-08 23:56:30|34.52|34.36|34.5|34.34|34.52|34.36|34.5|34.34|1
1744156600000|2025-04-08 23:56:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|0
1744156610000|2025-04-08 23:56:50|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|1
1744156630000|2025-04-08 23:57:10|34.48|34.32|34.47|34.31|34.48|34.32|34.47|34.31|10
1744156640000|2025-04-08 23:57:20|34.45|34.29|34.42|34.26|34.45|34.29|34.42|34.26|2
1744156650000|2025-04-08 23:57:30|34.41|34.25|34.39|34.23|34.41|34.25|34.39|34.23|4
1744156660000|2025-04-08 23:57:40|34.37|34.21|34.33|34.17|34.37|34.21|34.33|34.17|5
1744156670000|2025-04-08 23:57:50|34.35|34.19|34.33|34.17|34.36|34.2|34.33|34.17|5
1744156680000|2025-04-08 23:58:00|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|1
1744156690000|2025-04-08 23:58:10|34.34|34.18|34.24|34.08|34.36|34.2|34.24|34.08|12
1744156700000|2025-04-08 23:58:20|34.25|34.09|34.24|34.08|34.27|34.11|34.24|34.08|1
1744156710000|2025-04-08 23:58:30|34.18|34.02|34.16|34|34.18|34.02|34.15|33.99|20
1744156720000|2025-04-08 23:58:40|34.18|34.02|34.16|34|34.19|34.03|34.16|34|1
1744156730000|2025-04-08 23:58:50|34.14|33.98|34.14|33.98|34.14|33.98|34.11|33.95|7
1744156740000|2025-04-08 23:59:00|34.19|34.03|34.2|34.04|34.2|34.04|34.19|34.03|7
1744156750000|2025-04-08 23:59:10|34.25|34.09|34.26|34.1|34.29|34.13|34.25|34.09|10
1744156760000|2025-04-08 23:59:20|34.27|34.11|34.32|34.16|34.32|34.16|34.26|34.1|1
1744156770000|2025-04-08 23:59:30|34.31|34.15|34.27|34.11|34.31|34.15|34.27|34.11|5
1744156790000|2025-04-08 23:59:50|34.29|34.13|34.26|34.1|34.3|34.14|34.26|34.1|2
1744156800000|2025-04-09 00:00:00|34.27|34.11|34.21|34.05|34.27|34.11|34.21|34.05|2
1744156810000|2025-04-09 00:00:10|34.24|34.08|34.23|34.07|34.26|34.1|34.23|34.07|0
1744156820000|2025-04-09 00:00:20|34.24|34.08|34.21|34.05|34.24|34.08|34.21|34.05|0
1744156830000|2025-04-09 00:00:30|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1744156840000|2025-04-09 00:00:40|34.23|34.07|34.21|34.05|34.23|34.07|34.21|34.05|1
1744156850000|2025-04-09 00:00:50|34.22|34.06|34.26|34.1|34.26|34.1|34.22|34.06|2
1744156860000|2025-04-09 00:01:00|34.27|34.11|34.26|34.1|34.27|34.11|34.24|34.08|1
1744156870000|2025-04-09 00:01:10|34.27|34.11|34.27|34.11|34.29|34.13|34.24|34.08|6
1744156900000|2025-04-09 00:01:40|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|1
1744156910000|2025-04-09 00:01:50|34.29|34.13|34.32|34.16|34.32|34.16|34.29|34.13|1
1744156920000|2025-04-09 00:02:00|34.33|34.17|34.35|34.19|34.35|34.19|34.33|34.17|6
1744156930000|2025-04-09 00:02:10|34.34|34.18|34.34|34.18|34.35|34.19|34.34|34.18|0
1744156940000|2025-04-09 00:02:20|34.35|34.19|34.37|34.21|34.4|34.24|34.35|34.19|0
1744156950000|2025-04-09 00:02:30|34.35|34.19|34.41|34.25|34.44|34.28|34.35|34.19|7
1744156960000|2025-04-09 00:02:40|34.43|34.27|34.44|34.28|34.44|34.28|34.43|34.27|0
1744156970000|2025-04-09 00:02:50|34.46|34.3|34.47|34.31|34.47|34.31|34.46|34.3|3
1744156980000|2025-04-09 00:03:00|34.49|34.33|34.44|34.28|34.49|34.33|34.44|34.28|0
1744156990000|2025-04-09 00:03:10|34.46|34.3|34.49|34.33|34.5|34.34|34.46|34.3|0
1744157000000|2025-04-09 00:03:20|34.5|34.34|34.52|34.36|34.52|34.36|34.49|34.33|2
1744157010000|2025-04-09 00:03:30|||||||||1
1744157020000|2025-04-09 00:03:40|34.51|34.35|34.46|34.3|34.51|34.35|34.46|34.3|1
1744157030000|2025-04-09 00:03:50|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|0
1744157040000|2025-04-09 00:04:00|34.47|34.31|34.49|34.33|34.5|34.34|34.47|34.31|0
1744157050000|2025-04-09 00:04:10|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|2
1744157060000|2025-04-09 00:04:20|34.5|34.34|34.49|34.33|34.5|34.34|34.49|34.33|3
1744157070000|2025-04-09 00:04:30|34.52|34.36|34.54|34.38|34.54|34.38|34.52|34.36|0
1744157080000|2025-04-09 00:04:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|5
1744157090000|2025-04-09 00:04:50|34.55|34.39|34.56|34.4|34.56|34.4|34.54|34.38|3
1744157100000|2025-04-09 00:05:00|34.54|34.38|34.53|34.37|34.54|34.38|34.53|34.37|3
1744157110000|2025-04-09 00:05:10|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|1
1744157120000|2025-04-09 00:05:20|34.55|34.39|34.52|34.36|34.55|34.39|34.52|34.36|0
1744157130000|2025-04-09 00:05:30|34.54|34.38|34.55|34.39|34.55|34.39|34.54|34.38|0
1744157140000|2025-04-09 00:05:40|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|3
1744157150000|2025-04-09 00:05:50|34.53|34.37|34.52|34.36|34.53|34.37|34.52|34.36|1
1744157160000|2025-04-09 00:06:00|34.5|34.34|34.5|34.34|34.5|34.34|34.5|34.34|0
1744157170000|2025-04-09 00:06:10|34.53|34.37|34.52|34.36|34.55|34.39|34.52|34.36|2
1744157180000|2025-04-09 00:06:20|34.5|34.34|34.52|34.36|34.52|34.36|34.5|34.34|1
1744157190000|2025-04-09 00:06:30|34.53|34.37|34.55|34.39|34.55|34.39|34.53|34.37|0
1744157200000|2025-04-09 00:06:40|34.53|34.37|34.56|34.4|34.56|34.4|34.53|34.37|1
1744157220000|2025-04-09 00:07:00|34.55|34.39|34.59|34.43|34.59|34.43|34.55|34.39|5
1744157230000|2025-04-09 00:07:10|34.57|34.41|34.59|34.43|34.59|34.43|34.57|34.41|1
1744157240000|2025-04-09 00:07:20|34.66|34.5|34.64|34.48|34.66|34.5|34.63|34.47|16
1744157250000|2025-04-09 00:07:30|34.63|34.47|34.61|34.45|34.63|34.47|34.61|34.45|0
1744157260000|2025-04-09 00:07:40|||||||||1
1744157270000|2025-04-09 00:07:50|34.6|34.44|34.6|34.44|34.6|34.44|34.59|34.43|1
1744157280000|2025-04-09 00:08:00|34.61|34.45|34.66|34.5|34.66|34.5|34.61|34.45|2
1744157290000|2025-04-09 00:08:10|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|1
1744157300000|2025-04-09 00:08:20|34.71|34.55|34.71|34.55|34.72|34.56|34.67|34.51|3
1744157310000|2025-04-09 00:08:30|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|0
1744157320000|2025-04-09 00:08:40|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|1
1744157330000|2025-04-09 00:08:50|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|0
1744157340000|2025-04-09 00:09:00|34.72|34.56|34.75|34.59|34.75|34.59|34.72|34.56|1
1744157350000|2025-04-09 00:09:10|34.73|34.57|34.7|34.54|34.73|34.57|34.69|34.53|4
1744157360000|2025-04-09 00:09:20|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|1
1744157370000|2025-04-09 00:09:30|34.74|34.58|34.75|34.59|34.75|34.59|34.72|34.56|1
1744157380000|2025-04-09 00:09:40|34.76|34.6|34.71|34.55|34.78|34.62|34.69|34.53|19
1744157390000|2025-04-09 00:09:50|34.72|34.56|34.74|34.58|34.74|34.58|34.72|34.56|0
1744157400000|2025-04-09 00:10:00|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|1
1744157410000|2025-04-09 00:10:10|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|2
1744157420000|2025-04-09 00:10:20|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|2
1744157430000|2025-04-09 00:10:30|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|2
1744157440000|2025-04-09 00:10:40|34.66|34.5|34.69|34.53|34.69|34.53|34.66|34.5|2
1744157450000|2025-04-09 00:10:50|34.67|34.51|34.7|34.54|34.7|34.54|34.67|34.51|1
1744157460000|2025-04-09 00:11:00|34.69|34.53|34.7|34.54|34.7|34.54|34.67|34.51|2
1744157470000|2025-04-09 00:11:10|||||||||1
1744157480000|2025-04-09 00:11:20|34.73|34.57|34.75|34.59|34.76|34.6|34.73|34.57|1
1744157490000|2025-04-09 00:11:30|34.73|34.57|34.75|34.59|34.75|34.59|34.72|34.56|1
1744157500000|2025-04-09 00:11:40|34.73|34.57|34.67|34.51|34.75|34.59|34.67|34.51|0
1744157510000|2025-04-09 00:11:50|34.68|34.52|34.67|34.51|34.68|34.52|34.67|34.51|0
1744157520000|2025-04-09 00:12:00|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|0
1744157530000|2025-04-09 00:12:10|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|5
1744157540000|2025-04-09 00:12:20|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|2
1744157550000|2025-04-09 00:12:30|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|0
1744157570000|2025-04-09 00:12:50|||||||||2
1744157590000|2025-04-09 00:13:10|34.63|34.47|34.66|34.5|34.66|34.5|34.63|34.47|3
1744157600000|2025-04-09 00:13:20|||||||||3
1744157610000|2025-04-09 00:13:30|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|9
1744157620000|2025-04-09 00:13:40|34.71|34.55|34.71|34.55|34.71|34.55|34.69|34.53|4
1744157630000|2025-04-09 00:13:50|34.72|34.56|34.75|34.59|34.79|34.63|34.72|34.56|36
1744157640000|2025-04-09 00:14:00|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|4
1744157650000|2025-04-09 00:14:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744157660000|2025-04-09 00:14:20|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|9
1744157670000|2025-04-09 00:14:30|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|0
1744157680000|2025-04-09 00:14:40|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1744157690000|2025-04-09 00:14:50|34.8|34.64|34.83|34.67|34.83|34.67|34.8|34.64|2
1744157700000|2025-04-09 00:15:00|34.81|34.65|34.85|34.69|34.88|34.72|34.81|34.65|1
1744157710000|2025-04-09 00:15:10|34.86|34.7|34.85|34.69|34.86|34.7|34.82|34.66|2
1744157720000|2025-04-09 00:15:20|34.86|34.7|34.85|34.69|34.9|34.74|34.84|34.68|3
1744157730000|2025-04-09 00:15:30|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|0
1744157740000|2025-04-09 00:15:40|34.84|34.68|34.84|34.68|34.85|34.69|34.84|34.68|2
1744157760000|2025-04-09 00:16:00|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|2
1744157770000|2025-04-09 00:16:10|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|3
1744157780000|2025-04-09 00:16:20|34.86|34.7|34.9|34.74|34.9|34.74|34.86|34.7|1
1744157790000|2025-04-09 00:16:30|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1744157800000|2025-04-09 00:16:40|34.91|34.75|34.94|34.78|34.94|34.78|34.91|34.75|1
1744157810000|2025-04-09 00:16:50|34.92|34.76|34.94|34.78|34.94|34.78|34.91|34.75|1
1744157820000|2025-04-09 00:17:00|34.92|34.76|34.88|34.72|34.96|34.8|34.88|34.72|3
1744157830000|2025-04-09 00:17:10|34.9|34.74|34.88|34.72|34.91|34.75|34.88|34.72|0
1744157840000|2025-04-09 00:17:20|34.9|34.74|34.91|34.75|34.91|34.75|34.9|34.74|0
1744157850000|2025-04-09 00:17:30|34.92|34.76|34.94|34.78|34.96|34.8|34.92|34.76|1
1744157860000|2025-04-09 00:17:40|34.96|34.8|34.96|34.8|34.96|34.8|34.94|34.78|0
1744157870000|2025-04-09 00:17:50|34.94|34.78|34.97|34.81|34.97|34.81|34.94|34.78|0
1744157900000|2025-04-09 00:18:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|2
1744157910000|2025-04-09 00:18:30|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|1
1744157920000|2025-04-09 00:18:40|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|0
1744157930000|2025-04-09 00:18:50|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|0
1744157940000|2025-04-09 00:19:00|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|0
1744157960000|2025-04-09 00:19:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|0
1744157970000|2025-04-09 00:19:30|35.02|34.86|35.01|34.85|35.04|34.88|35.01|34.85|3
1744157980000|2025-04-09 00:19:40|34.99|34.83|34.96|34.8|34.99|34.83|34.93|34.77|15
1744157990000|2025-04-09 00:19:50|34.94|34.78|34.96|34.8|34.96|34.8|34.94|34.78|1
1744158000000|2025-04-09 00:20:00|||||||||1
1744158010000|2025-04-09 00:20:10|35|34.84|34.96|34.8|35|34.84|34.96|34.8|3
1744158020000|2025-04-09 00:20:20|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|2
1744158030000|2025-04-09 00:20:30|34.94|34.78|34.96|34.8|34.96|34.8|34.94|34.78|1
1744158050000|2025-04-09 00:20:50|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|0
1744158060000|2025-04-09 00:21:00|34.96|34.8|35.01|34.85|35.01|34.85|34.96|34.8|2
1744158070000|2025-04-09 00:21:10|35.02|34.86|35|34.84|35.03|34.87|35|34.84|1
1744158080000|2025-04-09 00:21:20|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|0
1744158090000|2025-04-09 00:21:30|35.04|34.88|35.07|34.91|35.07|34.91|35.04|34.88|0
1744158100000|2025-04-09 00:21:40|35.06|34.9|35.05|34.89|35.06|34.9|35.02|34.86|2
1744158110000|2025-04-09 00:21:50|35.04|34.88|35.07|34.91|35.07|34.91|35.02|34.86|0
1744158120000|2025-04-09 00:22:00|35.11|34.95|35.13|34.97|35.13|34.97|35.11|34.95|4
1744158140000|2025-04-09 00:22:20|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|1
1744158150000|2025-04-09 00:22:30|||||||||1
1744158160000|2025-04-09 00:22:40|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|0
1744158170000|2025-04-09 00:22:50|35.12|34.96|35.14|34.98|35.16|35|35.12|34.96|3
1744158180000|2025-04-09 00:23:00|35.15|34.99|35.09|34.93|35.15|34.99|35.09|34.93|6
1744158190000|2025-04-09 00:23:10|35.08|34.92|35.07|34.91|35.12|34.96|35.07|34.91|1
1744158200000|2025-04-09 00:23:20|35.05|34.89|35.13|34.97|35.13|34.97|35.05|34.89|3
1744158210000|2025-04-09 00:23:30|35.11|34.95|35.11|34.95|35.11|34.95|35.08|34.92|0
1744158220000|2025-04-09 00:23:40|35.13|34.97|35.14|34.98|35.16|35|35.13|34.97|1
1744158230000|2025-04-09 00:23:50|35.13|34.97|35.17|35.01|35.17|35.01|35.11|34.95|0
1744158240000|2025-04-09 00:24:00|35.16|35|35.19|35.03|35.19|35.03|35.16|35|0
1744158270000|2025-04-09 00:24:30|35.14|34.98|35.14|34.98|35.14|34.98|35.14|34.98|8
1744158280000|2025-04-09 00:24:40|35.16|35|35.16|35|35.16|35|35.14|34.98|0
1744158290000|2025-04-09 00:24:50|35.14|34.98|35.13|34.97|35.14|34.98|35.13|34.97|0
1744158300000|2025-04-09 00:25:00|35.12|34.96|35.13|34.97|35.13|34.97|35.12|34.96|0
1744158310000|2025-04-09 00:25:10|35.16|35|35.17|35.01|35.17|35.01|35.12|34.96|2
1744158320000|2025-04-09 00:25:20|35.18|35.02|35.23|35.07|35.23|35.07|35.17|35.01|1
1744158330000|2025-04-09 00:25:30|35.21|35.05|35.18|35.02|35.21|35.05|35.18|35.02|0
1744158340000|2025-04-09 00:25:40|35.17|35.01|35.17|35.01|35.18|35.02|35.17|35.01|1
1744158350000|2025-04-09 00:25:50|35.16|35|35.18|35.02|35.18|35.02|35.16|35|0
1744158360000|2025-04-09 00:26:00|35.17|35.01|35.18|35.02|35.18|35.02|35.15|34.99|5
1744158370000|2025-04-09 00:26:10|35.21|35.05|35.18|35.02|35.21|35.05|35.18|35.02|1
1744158380000|2025-04-09 00:26:20|35.2|35.04|35.21|35.05|35.21|35.05|35.2|35.04|0
1744158390000|2025-04-09 00:26:30|35.23|35.07|35.18|35.02|35.23|35.07|35.18|35.02|0
1744158410000|2025-04-09 00:26:50|35.2|35.04|35.18|35.02|35.2|35.04|35.18|35.02|1
1744158420000|2025-04-09 00:27:00|35.2|35.04|35.23|35.07|35.23|35.07|35.2|35.04|0
1744158430000|2025-04-09 00:27:10|35.28|35.12|35.29|35.13|35.29|35.13|35.28|35.12|11
1744158440000|2025-04-09 00:27:20|35.34|35.18|35.34|35.18|35.34|35.18|35.33|35.17|10
1744158450000|2025-04-09 00:27:30|35.37|35.21|35.4|35.24|35.4|35.24|35.35|35.19|9
1744158460000|2025-04-09 00:27:40|35.35|35.19|35.37|35.21|35.37|35.21|35.35|35.19|3
1744158470000|2025-04-09 00:27:50|35.34|35.18|35.4|35.24|35.4|35.24|35.34|35.18|3
1744158480000|2025-04-09 00:28:00|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|0
1744158490000|2025-04-09 00:28:10|35.39|35.23|35.4|35.24|35.4|35.24|35.39|35.23|0
1744158500000|2025-04-09 00:28:20|35.38|35.22|35.4|35.24|35.4|35.24|35.37|35.21|0
1744158510000|2025-04-09 00:28:30|35.41|35.25|35.38|35.22|35.41|35.25|35.38|35.22|1
1744158520000|2025-04-09 00:28:40|35.37|35.21|35.35|35.19|35.37|35.21|35.35|35.19|0
1744158530000|2025-04-09 00:28:50|35.36|35.2|35.36|35.2|35.36|35.2|35.35|35.19|0
1744158540000|2025-04-09 00:29:00|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|2
1744158550000|2025-04-09 00:29:10|35.39|35.23|35.39|35.23|35.39|35.23|35.38|35.22|0
1744158560000|2025-04-09 00:29:20|35.38|35.22|35.39|35.23|35.41|35.25|35.38|35.22|1
1744158570000|2025-04-09 00:29:30|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|0
1744158580000|2025-04-09 00:29:40|35.39|35.23|35.36|35.2|35.39|35.23|35.36|35.2|0
1744158600000|2025-04-09 00:30:00|35.34|35.18|35.36|35.2|35.39|35.23|35.33|35.17|4
1744158610000|2025-04-09 00:30:10|35.35|35.19|35.33|35.17|35.35|35.19|35.33|35.17|1
1744158620000|2025-04-09 00:30:20|35.31|35.15|35.34|35.18|35.36|35.2|35.3|35.14|3
1744158630000|2025-04-09 00:30:30|35.32|35.16|35.36|35.2|35.37|35.21|35.32|35.16|2
1744158640000|2025-04-09 00:30:40|35.34|35.18|35.36|35.2|35.37|35.21|35.34|35.18|1
1744158650000|2025-04-09 00:30:50|35.34|35.18|35.36|35.2|35.36|35.2|35.34|35.18|1
1744158660000|2025-04-09 00:31:00|35.34|35.18|35.34|35.18|35.34|35.18|35.34|35.18|0
1744158670000|2025-04-09 00:31:10|35.32|35.16|35.34|35.18|35.36|35.2|35.31|35.15|1
1744158680000|2025-04-09 00:31:20|35.32|35.16|35.37|35.21|35.37|35.21|35.32|35.16|0
1744158700000|2025-04-09 00:31:40|35.41|35.25|35.49|35.33|35.5|35.34|35.41|35.25|3
1744158710000|2025-04-09 00:31:50|35.44|35.28|35.52|35.36|35.52|35.36|35.44|35.28|1
1744158720000|2025-04-09 00:32:00|35.49|35.33|35.55|35.39|35.55|35.39|35.49|35.33|0
1744158730000|2025-04-09 00:32:10|35.53|35.37|35.52|35.36|35.53|35.37|35.52|35.36|0
1744158740000|2025-04-09 00:32:20|35.5|35.34|35.5|35.34|35.53|35.37|35.5|35.34|0
1744158750000|2025-04-09 00:32:30|35.49|35.33|35.47|35.31|35.49|35.33|35.47|35.31|0
1744158760000|2025-04-09 00:32:40|35.5|35.34|35.5|35.34|35.51|35.35|35.48|35.32|2
1744158770000|2025-04-09 00:32:50|35.47|35.31|35.47|35.31|35.47|35.31|35.47|35.31|0
1744158780000|2025-04-09 00:33:00|35.46|35.3|35.47|35.31|35.47|35.31|35.46|35.3|1
1744158790000|2025-04-09 00:33:10|35.48|35.32|35.47|35.31|35.5|35.34|35.47|35.31|0
1744158800000|2025-04-09 00:33:20|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|5
1744158810000|2025-04-09 00:33:30|35.53|35.37|35.53|35.37|35.53|35.37|35.53|35.37|0
1744158820000|2025-04-09 00:33:40|35.52|35.36|35.47|35.31|35.52|35.36|35.45|35.29|4
1744158830000|2025-04-09 00:33:50|35.49|35.33|35.47|35.31|35.49|35.33|35.47|35.31|0
1744158840000|2025-04-09 00:34:00|35.49|35.33|35.47|35.31|35.52|35.36|35.47|35.31|3
1744158860000|2025-04-09 00:34:20|35.49|35.33|35.52|35.36|35.52|35.36|35.49|35.33|2
1744158870000|2025-04-09 00:34:30|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|1
1744158880000|2025-04-09 00:34:40|35.52|35.36|35.52|35.36|35.52|35.36|35.5|35.34|1
1744158890000|2025-04-09 00:34:50|35.55|35.39|35.55|35.39|35.57|35.41|35.55|35.39|1
1744158900000|2025-04-09 00:35:00|35.57|35.41|35.7|35.54|35.7|35.54|35.57|35.41|9
1744158910000|2025-04-09 00:35:10|35.73|35.57|35.73|35.57|35.73|35.57|35.71|35.55|2
1744158920000|2025-04-09 00:35:20|35.72|35.56|35.78|35.62|35.78|35.62|35.72|35.56|5
1744158930000|2025-04-09 00:35:30|35.8|35.64|35.94|35.78|35.94|35.78|35.78|35.62|22
1744158940000|2025-04-09 00:35:40|35.95|35.79|36|35.84|36.01|35.85|35.95|35.79|24
1744158950000|2025-04-09 00:35:50|36.01|35.85|36.09|35.93|36.11|35.95|36.01|35.85|3
1744158960000|2025-04-09 00:36:00|36.08|35.92|36.14|35.98|36.14|35.98|36.08|35.92|2
1744158970000|2025-04-09 00:36:10|36.15|35.99|36.75|36.59|36.75|36.59|36.15|35.99|36
1744158980000|2025-04-09 00:36:20|36.76|36.6|36.94|36.78|36.99|36.83|36.76|36.6|53
1744158990000|2025-04-09 00:36:30|36.93|36.77|37.05|36.89|37.05|36.89|36.93|36.77|11
1744159000000|2025-04-09 00:36:40|37.06|36.9|37.05|36.89|37.11|36.95|37.04|36.88|22
1744159010000|2025-04-09 00:36:50|37.06|36.9|37.03|36.87|37.08|36.92|37.03|36.87|3
1744159020000|2025-04-09 00:37:00|36.75|36.59|36.41|36.25|36.77|36.61|36.41|36.25|26
1744159030000|2025-04-09 00:37:10|36.36|36.2|36.06|35.9|36.38|36.2|36.06|35.9|15
1744159040000|2025-04-09 00:37:20|36.04|35.88|36.11|35.95|36.14|35.98|36.04|35.88|21
1744159050000|2025-04-09 00:37:30|36.12|35.96|36.18|36.02|36.18|36.02|36.11|35.95|3
1744159060000|2025-04-09 00:37:40|||||||||6
1744159070000|2025-04-09 00:37:50|36.14|35.98|36.14|35.98|36.14|35.98|36.12|35.96|10
1744159080000|2025-04-09 00:38:00|36.16|36|36.12|35.96|36.16|36|36.12|35.96|4
1744159090000|2025-04-09 00:38:10|36.16|36|36.17|36.01|36.2|36.04|36.15|35.99|5
1744159100000|2025-04-09 00:38:20|36.15|35.99|36.06|35.9|36.15|35.99|36.05|35.89|4
1744159110000|2025-04-09 00:38:30|36.05|35.89|36.05|35.89|36.05|35.89|36.05|35.89|0
1744159120000|2025-04-09 00:38:40|36.04|35.88|36.02|35.86|36.04|35.88|36.02|35.86|2
1744159130000|2025-04-09 00:38:50|36.04|35.88|36.04|35.88|36.07|35.91|36.02|35.86|6
1744159150000|2025-04-09 00:39:10|36.02|35.86|36|35.84|36.02|35.86|36|35.84|0
1744159160000|2025-04-09 00:39:20|35.98|35.82|35.91|35.75|35.98|35.82|35.91|35.75|11
1744159170000|2025-04-09 00:39:30|35.92|35.76|35.94|35.78|35.94|35.78|35.92|35.76|1
1744159180000|2025-04-09 00:39:40|35.95|35.79|35.94|35.78|35.95|35.79|35.94|35.78|0
1744159190000|2025-04-09 00:39:50|35.83|35.67|35.83|35.67|35.83|35.67|35.83|35.67|2
1744159200000|2025-04-09 00:40:00|35.82|35.66|35.73|35.57|35.82|35.66|35.73|35.57|7
1744159210000|2025-04-09 00:40:10|35.75|35.59|35.78|35.62|35.78|35.62|35.75|35.59|10
1744159220000|2025-04-09 00:40:20|35.8|35.64|35.83|35.67|35.83|35.67|35.8|35.64|6
1744159230000|2025-04-09 00:40:30|35.84|35.68|35.83|35.67|35.84|35.68|35.83|35.67|4
1744159240000|2025-04-09 00:40:40|35.81|35.65|35.83|35.67|35.83|35.67|35.81|35.65|1
1744159250000|2025-04-09 00:40:50|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|6
1744159260000|2025-04-09 00:41:00|35.85|35.69|35.84|35.68|35.85|35.69|35.84|35.68|2
1744159270000|2025-04-09 00:41:10|35.85|35.69|35.85|35.69|35.85|35.69|35.84|35.68|0
1744159290000|2025-04-09 00:41:30|35.86|35.7|35.85|35.69|35.86|35.7|35.85|35.69|11
1744159300000|2025-04-09 00:41:40|35.86|35.7|35.88|35.72|35.88|35.72|35.86|35.7|1
1744159310000|2025-04-09 00:41:50|35.86|35.7|35.79|35.63|35.86|35.7|35.79|35.63|24
1744159320000|2025-04-09 00:42:00|35.81|35.65|35.71|35.55|35.81|35.65|35.71|35.55|4
1744159330000|2025-04-09 00:42:10|35.69|35.53|35.68|35.52|35.69|35.53|35.68|35.52|4
1744159340000|2025-04-09 00:42:20|35.67|35.51|35.65|35.49|35.67|35.51|35.65|35.49|2
1744159350000|2025-04-09 00:42:30|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|0
1744159360000|2025-04-09 00:42:40|35.65|35.49|35.56|35.4|35.65|35.49|35.56|35.4|7
1744159370000|2025-04-09 00:42:50|35.58|35.42|35.56|35.4|35.58|35.42|35.56|35.4|8
1744159390000|2025-04-09 00:43:10|35.51|35.35|35.49|35.33|35.51|35.35|35.49|35.33|2
1744159400000|2025-04-09 00:43:20|35.48|35.32|35.45|35.29|35.48|35.32|35.45|35.29|6
1744159410000|2025-04-09 00:43:30|35.43|35.27|35.3|35.14|35.43|35.27|35.3|35.14|10
1744159420000|2025-04-09 00:43:40|35.29|35.13|35.29|35.13|35.3|35.14|35.23|35.07|18
1744159430000|2025-04-09 00:43:50|35.33|35.17|35.4|35.24|35.41|35.25|35.31|35.15|14
1744159440000|2025-04-09 00:44:00|35.39|35.23|35.51|35.35|35.53|35.37|35.39|35.23|3
1744159450000|2025-04-09 00:44:10|35.55|35.39|35.55|35.39|35.55|35.39|35.55|35.39|4
1744159460000|2025-04-09 00:44:20|35.46|35.3|35.38|35.22|35.46|35.3|35.38|35.22|14
1744159470000|2025-04-09 00:44:30|35.33|35.17|35.38|35.22|35.38|35.22|35.33|35.17|2
1744159480000|2025-04-09 00:44:40|35.42|35.26|35.38|35.22|35.42|35.26|35.38|35.22|5
1744159490000|2025-04-09 00:44:50|35.33|35.17|35.33|35.17|35.35|35.19|35.33|35.17|3
1744159500000|2025-04-09 00:45:00|35.29|35.13|35.32|35.16|35.32|35.16|35.28|35.12|1
1744159510000|2025-04-09 00:45:10|35.34|35.09|35.32|35.16|35.34|35.18|35.27|35.09|1
1744159530000|2025-04-09 00:45:30|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|1
1744159540000|2025-04-09 00:45:40|35.31|35.15|35.37|35.21|35.37|35.21|35.31|35.15|6
1744159550000|2025-04-09 00:45:50|35.36|35.2|35.27|35.11|35.36|35.2|35.27|35.08|1
1744159560000|2025-04-09 00:46:00|35.26|35.1|35.32|35.16|35.32|35.16|35.26|35.1|2
1744159580000|2025-04-09 00:46:20|35.33|35.17|35.31|35.15|35.33|35.17|35.31|35.15|1
1744159590000|2025-04-09 00:46:30|35.3|35.14|35.3|35.14|35.3|35.14|35.3|35.14|1
1744159600000|2025-04-09 00:46:40|35.32|35.16|35.39|35.23|35.39|35.23|35.32|35.16|4
1744159620000|2025-04-09 00:47:00|35.4|35.24|35.42|35.26|35.42|35.26|35.4|35.24|2
1744159630000|2025-04-09 00:47:10|35.44|35.28|35.47|35.31|35.47|35.31|35.44|35.28|3
1744159640000|2025-04-09 00:47:20|35.45|35.29|35.47|35.31|35.47|35.31|35.45|35.29|2
1744159650000|2025-04-09 00:47:30|35.48|35.32|35.5|35.34|35.52|35.36|35.48|35.32|6
1744159660000|2025-04-09 00:47:40|35.52|35.36|35.57|35.41|35.57|35.41|35.52|35.36|4
1744159680000|2025-04-09 00:48:00|35.59|35.43|35.61|35.45|35.61|35.45|35.57|35.41|4
1744159700000|2025-04-09 00:48:20|35.62|35.46|35.66|35.5|35.67|35.51|35.62|35.46|1
1744159710000|2025-04-09 00:48:30|35.64|35.48|35.61|35.45|35.64|35.48|35.6|35.44|2
1744159720000|2025-04-09 00:48:40|35.62|35.46|35.62|35.46|35.64|35.48|35.62|35.46|0
1744159750000|2025-04-09 00:49:10|35.67|35.51|35.73|35.48|35.73|35.51|35.67|35.48|2
1744159760000|2025-04-09 00:49:20|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|0
1744159770000|2025-04-09 00:49:30|35.69|35.53|35.78|35.62|35.78|35.62|35.69|35.53|8
1744159780000|2025-04-09 00:49:40|35.73|35.57|35.73|35.57|35.73|35.57|35.73|35.57|4
1744159790000|2025-04-09 00:49:50|35.72|35.56|35.72|35.56|35.72|35.56|35.72|35.56|0
1744159800000|2025-04-09 00:50:00|35.71|35.55|35.66|35.5|35.71|35.55|35.66|35.5|1
1744159810000|2025-04-09 00:50:10|35.63|35.47|35.63|35.47|35.63|35.47|35.63|35.47|13
1744159820000|2025-04-09 00:50:20|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|2
1744159830000|2025-04-09 00:50:30|35.66|35.5|35.66|35.5|35.66|35.5|35.66|35.5|3
1744159840000|2025-04-09 00:50:40|||||||||5
1744159850000|2025-04-09 00:50:50|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|0
1744159860000|2025-04-09 00:51:00|35.69|35.53|35.68|35.52|35.73|35.57|35.68|35.52|2
1744159870000|2025-04-09 00:51:10|35.67|35.51|35.72|35.56|35.72|35.56|35.66|35.5|6
1744159910000|2025-04-09 00:51:50|35.77|35.61|35.75|35.59|35.77|35.61|35.75|35.59|8
1744159920000|2025-04-09 00:52:00|35.77|35.61|35.75|35.59|35.82|35.66|35.75|35.59|7
1744159930000|2025-04-09 00:52:10|35.81|35.65|35.83|35.67|35.86|35.7|35.81|35.65|16
1744159940000|2025-04-09 00:52:20|35.84|35.68|35.83|35.67|35.86|35.7|35.83|35.67|2
1744159950000|2025-04-09 00:52:30|35.81|35.65|35.82|35.66|35.82|35.66|35.81|35.65|20
1744159960000|2025-04-09 00:52:40|35.84|35.68|35.84|35.68|35.84|35.68|35.84|35.68|1
1744159970000|2025-04-09 00:52:50|35.85|35.69|35.87|35.71|35.87|35.71|35.85|35.69|1
1744159990000|2025-04-09 00:53:10|35.79|35.63|35.82|35.66|35.82|35.66|35.79|35.63|1
1744160000000|2025-04-09 00:53:20|35.79|35.63|35.81|35.65|35.81|35.65|35.79|35.63|1
1744160010000|2025-04-09 00:53:30|35.82|35.66|35.82|35.66|35.82|35.66|35.82|35.66|0
1744160020000|2025-04-09 00:53:40|35.87|35.71|35.87|35.71|35.87|35.71|35.87|35.71|1
1744160030000|2025-04-09 00:53:50|35.85|35.69|35.87|35.71|35.87|35.71|35.85|35.69|0
1744160040000|2025-04-09 00:54:00|35.88|35.72|35.92|35.76|35.92|35.76|35.88|35.72|2
1744160050000|2025-04-09 00:54:10|35.93|35.77|35.9|35.74|35.93|35.77|35.9|35.74|2
1744160060000|2025-04-09 00:54:20|35.92|35.76|35.92|35.76|35.92|35.76|35.91|35.75|0
1744160080000|2025-04-09 00:54:40|35.9|35.74|35.94|35.78|35.94|35.78|35.9|35.74|4
1744160090000|2025-04-09 00:54:50|35.97|35.81|35.95|35.79|35.97|35.81|35.95|35.79|1
1744160100000|2025-04-09 00:55:00|35.97|35.81|35.94|35.78|35.97|35.81|35.94|35.78|4
1744160110000|2025-04-09 00:55:10|35.96|35.8|35.99|35.83|35.99|35.83|35.96|35.8|9
1744160120000|2025-04-09 00:55:20|35.97|35.81|35.95|35.79|35.97|35.81|35.95|35.79|1
1744160130000|2025-04-09 00:55:30|35.93|35.77|35.89|35.73|35.94|35.78|35.89|35.73|7
1744160140000|2025-04-09 00:55:40|35.85|35.69|35.85|35.69|35.87|35.71|35.85|35.69|6
1744160150000|2025-04-09 00:55:50|35.84|35.68|35.99|35.83|35.99|35.83|35.8|35.64|49
1744160170000|2025-04-09 00:56:10|35.97|35.81|35.97|35.81|35.99|35.83|35.97|35.81|3
1744160180000|2025-04-09 00:56:20|35.99|35.83|35.97|35.81|35.99|35.83|35.97|35.81|1
1744160190000|2025-04-09 00:56:30|35.98|35.82|36|35.84|36|35.84|35.98|35.82|3
1744160200000|2025-04-09 00:56:40|35.99|35.83|35.99|35.83|35.99|35.83|35.99|35.83|0
1744160210000|2025-04-09 00:56:50|36|35.84|35.95|35.79|36|35.84|35.94|35.78|1
1744160220000|2025-04-09 00:57:00|35.97|35.81|36.05|35.89|36.05|35.89|35.97|35.81|1
1744160250000|2025-04-09 00:57:30|||||||||2
1744160260000|2025-04-09 00:57:40|36.07|35.82|35.92|35.76|36.07|35.82|35.92|35.76|3
1744160270000|2025-04-09 00:57:50|35.87|35.71|35.83|35.67|35.89|35.73|35.83|35.67|11
1744160280000|2025-04-09 00:58:00|35.82|35.66|35.83|35.67|35.86|35.67|35.82|35.6|2
1744160300000|2025-04-09 00:58:20|35.85|35.69|35.78|35.62|35.85|35.69|35.78|35.62|2
1744160310000|2025-04-09 00:58:30|35.82|35.66|35.78|35.62|35.83|35.67|35.78|35.62|2
1744160320000|2025-04-09 00:58:40|||||||||3
1744160330000|2025-04-09 00:58:50|35.79|35.63|35.83|35.67|35.83|35.67|35.79|35.63|4
1744160350000|2025-04-09 00:59:10|35.85|35.6|35.76|35.6|35.85|35.63|35.76|35.6|1
1744160360000|2025-04-09 00:59:20|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|2
1744160370000|2025-04-09 00:59:30|35.76|35.6|35.76|35.6|35.78|35.62|35.76|35.6|3
1744160380000|2025-04-09 00:59:40|35.77|35.61|35.81|35.65|35.81|35.65|35.77|35.61|1
1744160390000|2025-04-09 00:59:50|||||||||2
1744160400000|2025-04-09 01:00:00|35.79|35.63|35.73|35.57|35.79|35.63|35.73|35.57|5
1744160410000|2025-04-09 01:00:10|||||||||1
1744160430000|2025-04-09 01:00:30|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|5
1744160450000|2025-04-09 01:00:50|35.74|35.58|35.69|35.53|35.74|35.58|35.69|35.53|3
1744160460000|2025-04-09 01:01:00|35.67|35.51|35.66|35.5|35.68|35.52|35.64|35.48|4
1744160470000|2025-04-09 01:01:10|||||||||4
1744160480000|2025-04-09 01:01:20|||||||||3
1744160490000|2025-04-09 01:01:30|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|1
1744160500000|2025-04-09 01:01:40|||||||||3
1744160510000|2025-04-09 01:01:50|35.69|35.44|35.6|35.44|35.69|35.48|35.6|35.44|11
1744160520000|2025-04-09 01:02:00|35.58|35.42|35.55|35.39|35.58|35.42|35.55|35.39|2
1744160530000|2025-04-09 01:02:10|35.54|35.38|35.52|35.27|35.54|35.38|35.52|35.27|13
1744160540000|2025-04-09 01:02:20|35.45|35.29|35.44|35.28|35.48|35.29|35.44|35.23|13
1744160550000|2025-04-09 01:02:30|35.45|35.29|35.41|35.25|35.5|35.34|35.41|35.25|30
1744160560000|2025-04-09 01:02:40|35.39|35.23|35.36|35.2|35.39|35.23|35.36|35.2|1
1744160580000|2025-04-09 01:03:00|35.35|35.19|35.42|35.26|35.42|35.26|35.35|35.19|10
1744160590000|2025-04-09 01:03:10|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|2
1744160610000|2025-04-09 01:03:30|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1744160630000|2025-04-09 01:03:50|35.42|35.26|35.41|35.25|35.44|35.28|35.41|35.25|4
1744160640000|2025-04-09 01:04:00|35.46|35.3|35.46|35.3|35.46|35.3|35.46|35.3|3
1744160650000|2025-04-09 01:04:10|35.47|35.31|35.47|35.31|35.47|35.31|35.47|35.31|0
1744160670000|2025-04-09 01:04:30|35.49|35.33|35.49|35.33|35.49|35.33|35.49|35.33|9
1744160680000|2025-04-09 01:04:40|35.47|35.31|35.53|35.37|35.54|35.38|35.43|35.27|9
1744160690000|2025-04-09 01:04:50|35.52|35.36|35.48|35.32|35.52|35.36|35.48|35.32|1
1744160710000|2025-04-09 01:05:10|35.49|35.33|35.53|35.37|35.56|35.4|35.49|35.33|3
1744160730000|2025-04-09 01:05:30|35.48|35.32|35.46|35.3|35.48|35.32|35.46|35.3|3
1744160740000|2025-04-09 01:05:40|35.5|35.34|35.51|35.35|35.51|35.35|35.5|35.34|3
1744160760000|2025-04-09 01:06:00|35.54|35.38|35.51|35.35|35.56|35.4|35.51|35.35|1
1744160790000|2025-04-09 01:06:30|35.5|35.34|35.45|35.29|35.5|35.34|35.45|35.29|8
1744160800000|2025-04-09 01:06:40|35.54|35.38|35.55|35.39|35.58|35.42|35.54|35.38|16
1744160810000|2025-04-09 01:06:50|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|1
1744160820000|2025-04-09 01:07:00|35.59|35.43|35.57|35.41|35.59|35.43|35.57|35.41|1
1744160830000|2025-04-09 01:07:10|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|0
1744160840000|2025-04-09 01:07:20|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|0
1744160850000|2025-04-09 01:07:30|35.62|35.46|35.6|35.44|35.62|35.46|35.6|35.44|5
1744160860000|2025-04-09 01:07:40|35.56|35.4|35.54|35.38|35.57|35.41|35.54|35.38|4
1744160870000|2025-04-09 01:07:50|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|1
1744160880000|2025-04-09 01:08:00|35.56|35.4|35.54|35.38|35.56|35.4|35.54|35.38|0
1744160890000|2025-04-09 01:08:10|||||||||1
1744160900000|2025-04-09 01:08:20|35.48|35.32|35.48|35.32|35.48|35.32|35.48|35.32|4
1744160910000|2025-04-09 01:08:30|35.46|35.3|35.46|35.3|35.46|35.3|35.46|35.3|8
1744160930000|2025-04-09 01:08:50|35.48|35.32|35.45|35.29|35.52|35.36|35.45|35.29|7
1744160950000|2025-04-09 01:09:10|35.44|35.28|35.55|35.39|35.58|35.42|35.44|35.28|8
1744160960000|2025-04-09 01:09:20|||||||||2
1744160970000|2025-04-09 01:09:30|35.54|35.38|35.54|35.38|35.54|35.38|35.54|35.38|0
1744160980000|2025-04-09 01:09:40|35.55|35.39|35.59|35.43|35.59|35.43|35.55|35.39|2
1744161000000|2025-04-09 01:10:00|35.6|35.44|35.65|35.49|35.67|35.51|35.6|35.44|10
1744161010000|2025-04-09 01:10:10|35.66|35.5|35.63|35.47|35.7|35.54|35.63|35.47|3
1744161020000|2025-04-09 01:10:20|35.64|35.48|35.63|35.47|35.64|35.48|35.63|35.47|0
1744161030000|2025-04-09 01:10:30|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|2
1744161040000|2025-04-09 01:10:40|35.63|35.47|35.68|35.52|35.68|35.52|35.63|35.47|4
1744161050000|2025-04-09 01:10:50|35.66|35.5|35.63|35.47|35.66|35.5|35.63|35.47|4
1744161060000|2025-04-09 01:11:00|35.65|35.49|35.63|35.47|35.65|35.49|35.63|35.47|0
1744161080000|2025-04-09 01:11:20|||||||||2
1744161090000|2025-04-09 01:11:30|35.58|35.42|35.6|35.44|35.6|35.44|35.58|35.42|14
1744161100000|2025-04-09 01:11:40|35.58|35.42|35.62|35.46|35.62|35.46|35.58|35.42|2
1744161110000|2025-04-09 01:11:50|35.61|35.45|35.55|35.39|35.63|35.47|35.53|35.37|5
1744161120000|2025-04-09 01:12:00|35.57|35.41|35.59|35.43|35.59|35.43|35.57|35.41|3
1744161130000|2025-04-09 01:12:10|35.63|35.47|35.68|35.52|35.7|35.54|35.63|35.47|8
1744161140000|2025-04-09 01:12:20|35.73|35.57|35.69|35.53|35.73|35.57|35.69|35.53|3
1744161150000|2025-04-09 01:12:30|35.68|35.52|35.72|35.56|35.72|35.56|35.66|35.5|1
1744161160000|2025-04-09 01:12:40|35.7|35.54|35.69|35.53|35.7|35.54|35.67|35.51|10
1744161170000|2025-04-09 01:12:50|35.7|35.54|35.68|35.52|35.7|35.54|35.68|35.52|0
1744161180000|2025-04-09 01:13:00|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|2
1744161190000|2025-04-09 01:13:10|35.72|35.56|35.69|35.53|35.78|35.62|35.69|35.53|1
1744161200000|2025-04-09 01:13:20|35.68|35.52|35.67|35.51|35.68|35.52|35.67|35.51|2
1744161210000|2025-04-09 01:13:30|35.65|35.49|35.65|35.49|35.65|35.49|35.65|35.49|2
1744161220000|2025-04-09 01:13:40|35.62|35.46|35.6|35.44|35.62|35.46|35.6|35.44|7
1744161230000|2025-04-09 01:13:50|35.61|35.45|35.72|35.56|35.72|35.56|35.61|35.45|23
1744161240000|2025-04-09 01:14:00|35.68|35.52|35.68|35.52|35.68|35.52|35.68|35.52|2
1744161260000|2025-04-09 01:14:20|||||||||2
1744161270000|2025-04-09 01:14:30|35.7|35.54|35.72|35.56|35.72|35.56|35.7|35.54|4
1744161280000|2025-04-09 01:14:40|35.7|35.54|35.68|35.52|35.7|35.54|35.68|35.52|6
1744161290000|2025-04-09 01:14:50|||||||||1
1744161310000|2025-04-09 01:15:10|35.65|35.49|35.54|35.38|35.65|35.49|35.51|35.35|15
1744161320000|2025-04-09 01:15:20|35.53|35.37|35.31|35.15|35.53|35.37|35.19|35.03|28
1744161330000|2025-04-09 01:15:30|35.32|35.16|35.31|35.15|35.37|35.21|35.27|35.11|8
1744161340000|2025-04-09 01:15:40|35.33|35.17|35.35|35.19|35.36|35.2|35.31|35.15|7
1744161350000|2025-04-09 01:15:50|35.33|35.17|35.4|35.24|35.4|35.24|35.33|35.17|9
1744161360000|2025-04-09 01:16:00|35.41|35.25|35.36|35.2|35.43|35.27|35.32|35.16|8
1744161370000|2025-04-09 01:16:10|35.35|35.19|35.23|35.07|35.35|35.19|35.23|35.07|4
1744161380000|2025-04-09 01:16:20|35.24|35.08|35.23|35.07|35.26|35.1|35.23|35.07|7
1744161390000|2025-04-09 01:16:30|35.24|35.08|35.26|35.1|35.28|35.12|35.24|35.08|8
1744161400000|2025-04-09 01:16:40|35.29|35.13|35.29|35.13|35.29|35.13|35.29|35.13|0
1744161410000|2025-04-09 01:16:50|35.24|35.08|35.25|35.09|35.25|35.09|35.2|35.04|7
1744161420000|2025-04-09 01:17:00|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|2
1744161430000|2025-04-09 01:17:10|35.22|35.06|35.17|35.01|35.25|35.09|35.17|35.01|13
1744161440000|2025-04-09 01:17:20|35.19|35.03|35.25|35.09|35.25|35.09|35.17|35.01|3
1744161450000|2025-04-09 01:17:30|35.26|35.1|35.14|34.98|35.26|35.1|35.14|34.98|5
1744161460000|2025-04-09 01:17:40|35.19|35.03|35.2|35.04|35.2|35.04|35.15|34.99|7
1744161470000|2025-04-09 01:17:50|35.19|35.03|35.15|34.99|35.19|35.03|35.15|34.99|0
1744161480000|2025-04-09 01:18:00|35.17|35.01|35.25|35.09|35.25|35.09|35.17|35.01|1
1744161490000|2025-04-09 01:18:10|35.19|35.03|35.2|35.04|35.22|35.06|35.15|34.99|14
1744161500000|2025-04-09 01:18:20|35.22|35.06|35.27|35.11|35.27|35.11|35.22|35.06|0
1744161510000|2025-04-09 01:18:30|35.29|35.13|35.22|35.06|35.29|35.13|35.22|35.06|1
1744161520000|2025-04-09 01:18:40|35.24|35.08|35.24|35.08|35.24|35.08|35.22|35.06|1
1744161530000|2025-04-09 01:18:50|35.25|35.09|35.27|35.11|35.27|35.11|35.24|35.08|12
1744161540000|2025-04-09 01:19:00|35.28|35.12|35.25|35.09|35.28|35.12|35.25|35.09|0
1744161550000|2025-04-09 01:19:10|35.27|35.11|35.32|35.16|35.32|35.16|35.27|35.11|2
1744161560000|2025-04-09 01:19:20|35.33|35.17|35.33|35.17|35.33|35.17|35.33|35.17|0
1744161570000|2025-04-09 01:19:30|35.34|35.18|35.33|35.17|35.34|35.18|35.33|35.17|0
1744161580000|2025-04-09 01:19:40|35.4|35.15|35.4|35.24|35.42|35.26|35.33|35.15|8
1744161590000|2025-04-09 01:19:50|35.42|35.26|35.4|35.24|35.43|35.27|35.38|35.22|9
1744161600000|2025-04-09 01:20:00|35.41|35.25|35.38|35.22|35.41|35.25|35.38|35.22|4
1744161610000|2025-04-09 01:20:10|35.39|35.23|35.44|35.28|35.44|35.28|35.39|35.23|6
1744161620000|2025-04-09 01:20:20|35.45|35.29|35.44|35.28|35.45|35.29|35.44|35.28|0
1744161630000|2025-04-09 01:20:30|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|1
1744161640000|2025-04-09 01:20:40|35.43|35.27|35.48|35.32|35.48|35.32|35.43|35.27|1
1744161650000|2025-04-09 01:20:50|35.46|35.3|35.51|35.35|35.51|35.35|35.46|35.3|2
1744161660000|2025-04-09 01:21:00|35.5|35.34|35.49|35.33|35.51|35.35|35.48|35.32|1
1744161670000|2025-04-09 01:21:10|35.51|35.35|35.54|35.38|35.54|35.38|35.51|35.35|2
1744161680000|2025-04-09 01:21:20|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|0
1744161690000|2025-04-09 01:21:30|35.57|35.41|35.54|35.38|35.57|35.41|35.53|35.37|1
1744161700000|2025-04-09 01:21:40|35.56|35.4|35.53|35.37|35.56|35.4|35.53|35.37|0
1744161720000|2025-04-09 01:22:00|35.54|35.38|35.48|35.32|35.54|35.38|35.48|35.32|2
1744161730000|2025-04-09 01:22:10|35.47|35.31|35.45|35.29|35.47|35.31|35.45|35.29|0
1744161740000|2025-04-09 01:22:20|35.48|35.32|35.54|35.38|35.54|35.38|35.48|35.32|0
1744161750000|2025-04-09 01:22:30|35.51|35.35|35.53|35.37|35.53|35.37|35.51|35.35|0
1744161760000|2025-04-09 01:22:40|35.51|35.35|35.54|35.38|35.54|35.38|35.51|35.35|0
1744161770000|2025-04-09 01:22:50|35.53|35.37|35.54|35.38|35.54|35.38|35.53|35.37|0
1744161780000|2025-04-09 01:23:00|35.53|35.37|35.51|35.35|35.53|35.37|35.51|35.35|0
1744161790000|2025-04-09 01:23:10|35.55|35.39|35.56|35.4|35.56|35.4|35.55|35.39|1
1744161800000|2025-04-09 01:23:20|35.54|35.38|35.56|35.4|35.56|35.4|35.51|35.35|2
1744161810000|2025-04-09 01:23:30|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|0
1744161820000|2025-04-09 01:23:40|35.59|35.43|35.64|35.48|35.66|35.5|35.59|35.43|9
1744161830000|2025-04-09 01:23:50|35.62|35.46|35.64|35.48|35.64|35.48|35.62|35.46|2
1744161840000|2025-04-09 01:24:00|35.66|35.5|35.67|35.51|35.67|35.51|35.65|35.49|4
1744161850000|2025-04-09 01:24:10|35.69|35.53|35.69|35.53|35.69|35.53|35.69|35.53|1
1744161860000|2025-04-09 01:24:20|35.7|35.54|35.67|35.51|35.71|35.55|35.67|35.51|2
1744161870000|2025-04-09 01:24:30|35.71|35.55|35.7|35.54|35.72|35.56|35.7|35.54|7
1744161880000|2025-04-09 01:24:40|35.71|35.55|35.7|35.54|35.73|35.57|35.7|35.54|4
1744161890000|2025-04-09 01:24:50|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|0
1744161900000|2025-04-09 01:25:00|35.73|35.57|35.7|35.54|35.74|35.58|35.7|35.54|0
1744161910000|2025-04-09 01:25:10|35.71|35.55|35.71|35.55|35.71|35.55|35.71|35.55|0
1744161920000|2025-04-09 01:25:20|||||||||1
1744161950000|2025-04-09 01:25:50|35.73|35.57|35.77|35.61|35.77|35.61|35.73|35.57|1
1744161970000|2025-04-09 01:26:10|35.73|35.57|35.68|35.52|35.73|35.57|35.68|35.52|3
1744161980000|2025-04-09 01:26:20|35.7|35.54|35.7|35.54|35.7|35.54|35.7|35.54|0
1744161990000|2025-04-09 01:26:30|35.72|35.56|35.71|35.55|35.73|35.57|35.71|35.55|2
1744162000000|2025-04-09 01:26:40|35.73|35.57|35.76|35.6|35.76|35.6|35.73|35.57|2
1744162010000|2025-04-09 01:26:50|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|3
1744162020000|2025-04-09 01:27:00|35.87|35.71|35.8|35.64|35.87|35.71|35.77|35.61|7
1744162030000|2025-04-09 01:27:10|35.79|35.63|35.83|35.67|35.89|35.73|35.79|35.63|16
1744162040000|2025-04-09 01:27:20|35.81|35.65|35.78|35.62|35.81|35.65|35.78|35.62|6
1744162050000|2025-04-09 01:27:30|35.8|35.64|35.8|35.64|35.8|35.64|35.77|35.61|12
1744162060000|2025-04-09 01:27:40|35.78|35.62|35.72|35.56|35.78|35.62|35.72|35.56|6
1744162070000|2025-04-09 01:27:50|||||||||4
1744162080000|2025-04-09 01:28:00|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|7
1744162090000|2025-04-09 01:28:10|35.74|35.58|35.74|35.58|35.74|35.58|35.74|35.58|3
1744162100000|2025-04-09 01:28:20|35.73|35.57|35.71|35.55|35.73|35.57|35.69|35.53|7
1744162110000|2025-04-09 01:28:30|35.72|35.56|35.77|35.61|35.77|35.61|35.72|35.56|5
1744162120000|2025-04-09 01:28:40|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|2
1744162130000|2025-04-09 01:28:50|35.81|35.65|35.76|35.6|35.81|35.65|35.74|35.58|5
1744162140000|2025-04-09 01:29:00|35.77|35.61|35.79|35.63|35.79|35.63|35.77|35.61|1
1744162150000|2025-04-09 01:29:10|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|0
1744162160000|2025-04-09 01:29:20|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1744162170000|2025-04-09 01:29:30|35.77|35.61|35.8|35.64|35.8|35.64|35.77|35.61|0
1744162180000|2025-04-09 01:29:40|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|0
1744162190000|2025-04-09 01:29:50|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1744162200000|2025-04-09 01:30:00|35.81|35.65|35.77|35.61|35.81|35.65|35.77|35.61|2
1744162210000|2025-04-09 01:30:10|35.76|35.6|35.74|35.58|35.76|35.6|35.74|35.58|4
1744162220000|2025-04-09 01:30:20|35.72|35.56|35.78|35.62|35.78|35.62|35.71|35.55|0
1744162230000|2025-04-09 01:30:30|35.79|35.63|35.79|35.63|35.79|35.63|35.79|35.63|1
1744162240000|2025-04-09 01:30:40|35.77|35.61|35.77|35.61|35.77|35.61|35.77|35.61|0
1744162250000|2025-04-09 01:30:50|35.76|35.6|35.73|35.57|35.76|35.6|35.73|35.57|2
1744162260000|2025-04-09 01:31:00|35.71|35.55|35.7|35.54|35.71|35.55|35.7|35.54|0
1744162270000|2025-04-09 01:31:10|35.71|35.55|35.73|35.57|35.73|35.57|35.71|35.55|1
1744162280000|2025-04-09 01:31:20|35.71|35.55|35.73|35.57|35.73|35.57|35.7|35.54|0
1744162290000|2025-04-09 01:31:30|35.71|35.55|35.7|35.54|35.73|35.57|35.7|35.54|0
1744162310000|2025-04-09 01:31:50|35.69|35.53|35.65|35.49|35.69|35.53|35.65|35.49|2
1744162320000|2025-04-09 01:32:00|35.67|35.51|35.67|35.51|35.67|35.51|35.67|35.51|8
1744162340000|2025-04-09 01:32:20|||||||||4
1744162350000|2025-04-09 01:32:30|35.62|35.46|35.62|35.46|35.62|35.46|35.62|35.46|2
1744162360000|2025-04-09 01:32:40|35.61|35.45|35.59|35.43|35.61|35.45|35.59|35.43|0
1744162370000|2025-04-09 01:32:50|35.57|35.41|35.56|35.4|35.57|35.41|35.51|35.35|9
1744162380000|2025-04-09 01:33:00|35.55|35.39|35.52|35.36|35.55|35.39|35.52|35.36|6
1744162390000|2025-04-09 01:33:10|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|1
1744162400000|2025-04-09 01:33:20|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|7
1744162410000|2025-04-09 01:33:30|35.56|35.4|35.57|35.41|35.57|35.41|35.56|35.4|0
1744162430000|2025-04-09 01:33:50|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1744162440000|2025-04-09 01:34:00|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|2
1744162460000|2025-04-09 01:34:20|35.56|35.4|35.52|35.36|35.56|35.4|35.52|35.36|9
1744162480000|2025-04-09 01:34:40|35.51|35.35|35.51|35.35|35.51|35.35|35.51|35.35|11
1744162490000|2025-04-09 01:34:50|35.49|35.33|35.51|35.35|35.51|35.35|35.49|35.33|6
1744162500000|2025-04-09 01:35:00|||||||||2
1744162510000|2025-04-09 01:35:10|||||||||4
1744162520000|2025-04-09 01:35:20|||||||||2
1744162530000|2025-04-09 01:35:30|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|0
1744162540000|2025-04-09 01:35:40|35.49|35.33|35.44|35.28|35.49|35.33|35.44|35.28|16
1744162550000|2025-04-09 01:35:50|35.41|35.25|35.41|35.25|35.43|35.27|35.41|35.25|32
1744162560000|2025-04-09 01:36:00|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|2
1744162580000|2025-04-09 01:36:20|35.36|35.2|35.39|35.23|35.39|35.23|35.36|35.2|6
1744162590000|2025-04-09 01:36:30|35.41|35.25|35.42|35.26|35.42|35.26|35.41|35.25|2
1744162610000|2025-04-09 01:36:50|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1744162630000|2025-04-09 01:37:10|||||||||3
1744162660000|2025-04-09 01:37:40|35.45|35.29|35.44|35.28|35.45|35.29|35.44|35.28|1
1744162670000|2025-04-09 01:37:50|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|0
1744162680000|2025-04-09 01:38:00|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|0
1744162690000|2025-04-09 01:38:10|35.4|35.24|35.39|35.23|35.41|35.25|35.39|35.23|3
1744162710000|2025-04-09 01:38:30|35.38|35.22|35.38|35.22|35.38|35.22|35.38|35.22|0
1744162730000|2025-04-09 01:38:50|35.36|35.2|35.3|35.14|35.36|35.2|35.3|35.14|7
1744162740000|2025-04-09 01:39:00|35.31|35.15|35.39|35.23|35.39|35.23|35.31|35.15|3
1744162750000|2025-04-09 01:39:10|35.41|35.25|35.38|35.22|35.41|35.25|35.37|35.21|2
1744162770000|2025-04-09 01:39:30|35.34|35.18|35.36|35.2|35.36|35.2|35.34|35.18|5
1744162780000|2025-04-09 01:39:40|35.34|35.18|35.33|35.17|35.34|35.18|35.33|35.17|3
1744162790000|2025-04-09 01:39:50|35.31|35.15|35.28|35.12|35.31|35.15|35.28|35.12|3
1744162800000|2025-04-09 01:40:00|35.31|35.15|35.28|35.12|35.31|35.15|35.28|35.12|0
1744162810000|2025-04-09 01:40:10|35.3|35.14|35.28|35.12|35.3|35.14|35.28|35.12|2
1744162860000|2025-04-09 01:41:00|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|4
1744162870000|2025-04-09 01:41:10|35.28|35.12|35.28|35.12|35.28|35.12|35.28|35.12|0
1744162880000|2025-04-09 01:41:20|||||||||2
1744162910000|2025-04-09 01:41:50|35.23|35.07|35.13|34.97|35.23|35.07|35.13|34.97|11
1744162920000|2025-04-09 01:42:00|35.15|34.99|35.1|34.94|35.15|34.99|35.1|34.94|0
1744162930000|2025-04-09 01:42:10|35.09|34.93|35.07|34.91|35.09|34.93|35.06|34.9|4
1744162940000|2025-04-09 01:42:20|35.09|34.93|35.07|34.91|35.14|34.98|35.07|34.91|4
1744162950000|2025-04-09 01:42:30|35.04|34.88|35.05|34.89|35.05|34.89|35.04|34.88|0
1744162970000|2025-04-09 01:42:50|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|1
1744162980000|2025-04-09 01:43:00|35.07|34.91|35.09|34.93|35.09|34.93|35.05|34.89|17
1744162990000|2025-04-09 01:43:10|35.1|34.94|35.12|34.96|35.12|34.96|35.1|34.94|3
1744163000000|2025-04-09 01:43:20|35.14|34.98|35.16|35|35.16|35|35.14|34.98|0
1744163010000|2025-04-09 01:43:30|35.15|34.99|35.16|35|35.16|35|35.15|34.99|1
1744163020000|2025-04-09 01:43:40|35.18|35.02|35.15|34.99|35.2|35.04|35.15|34.99|5
1744163040000|2025-04-09 01:44:00|35.17|35.01|35.2|35.04|35.2|35.04|35.17|35.01|0
1744163060000|2025-04-09 01:44:20|35.21|35.05|35.24|35.08|35.24|35.08|35.21|35.05|5
1744163070000|2025-04-09 01:44:30|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|0
1744163080000|2025-04-09 01:44:40|35.24|35.08|35.2|35.04|35.24|35.08|35.2|35.04|0
1744163090000|2025-04-09 01:44:50|35.22|35.06|35.2|35.04|35.23|35.07|35.2|35.04|5
1744163100000|2025-04-09 01:45:00|35.15|34.99|35.15|34.99|35.15|34.99|35.15|34.99|3
1744163110000|2025-04-09 01:45:10|35.16|35|35.16|35|35.16|35|35.16|35|2
1744163140000|2025-04-09 01:45:40|35.15|34.99|35.1|34.94|35.15|34.99|35.1|34.94|4
1744163150000|2025-04-09 01:45:50|35.09|34.93|35.09|34.93|35.15|34.99|35.09|34.93|10
1744163160000|2025-04-09 01:46:00|35.07|34.91|35.03|34.87|35.07|34.91|35.01|34.85|2
1744163170000|2025-04-09 01:46:10|35.04|34.88|35.09|34.93|35.09|34.93|35.04|34.88|3
1744163180000|2025-04-09 01:46:20|35.08|34.92|35.05|34.89|35.08|34.92|35.03|34.87|3
1744163190000|2025-04-09 01:46:30|35.04|34.88|35.02|34.86|35.04|34.88|35.02|34.86|0
1744163200000|2025-04-09 01:46:40|35|34.84|35|34.84|35|34.84|35|34.84|3
1744163210000|2025-04-09 01:46:50|||||||||11
1744163220000|2025-04-09 01:47:00|34.98|34.82|34.89|34.73|34.98|34.82|34.89|34.73|11
1744163230000|2025-04-09 01:47:10|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|1
1744163240000|2025-04-09 01:47:20|||||||||10
1744163250000|2025-04-09 01:47:30|34.89|34.73|34.93|34.77|34.93|34.77|34.89|34.73|1
1744163260000|2025-04-09 01:47:40|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|2
1744163270000|2025-04-09 01:47:50|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|1
1744163300000|2025-04-09 01:48:20|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|4
1744163310000|2025-04-09 01:48:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|0
1744163320000|2025-04-09 01:48:40|34.85|34.69|34.8|34.64|34.85|34.69|34.8|34.64|6
1744163330000|2025-04-09 01:48:50|34.79|34.63|34.76|34.6|34.8|34.64|34.76|34.6|3
1744163340000|2025-04-09 01:49:00|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|16
1744163350000|2025-04-09 01:49:10|34.71|34.55|34.66|34.5|34.73|34.57|34.66|34.5|0
1744163360000|2025-04-09 01:49:20|34.67|34.51|34.56|34.4|34.67|34.51|34.56|34.4|4
1744163370000|2025-04-09 01:49:30|34.59|34.43|34.49|34.33|34.59|34.43|34.49|34.33|3
1744163380000|2025-04-09 01:49:40|34.48|34.32|34.39|34.23|34.48|34.32|34.36|34.2|13
1744163390000|2025-04-09 01:49:50|34.38|34.22|34.38|34.22|34.41|34.25|34.36|34.2|3
1744163400000|2025-04-09 01:50:00|34.41|34.25|34.4|34.24|34.48|34.32|34.36|34.2|9
1744163410000|2025-04-09 01:50:10|34.39|34.23|34.48|34.32|34.48|34.32|34.37|34.21|13
1744163420000|2025-04-09 01:50:20|34.49|34.33|34.48|34.32|34.51|34.35|34.48|34.32|0
1744163430000|2025-04-09 01:50:30|34.49|34.33|34.48|34.32|34.51|34.35|34.48|34.32|1
1744163440000|2025-04-09 01:50:40|34.49|34.33|34.48|34.32|34.49|34.33|34.42|34.26|12
1744163450000|2025-04-09 01:50:50|34.46|34.3|34.53|34.37|34.53|34.37|34.46|34.3|4
1744163460000|2025-04-09 01:51:00|34.51|34.35|34.49|34.33|34.51|34.35|34.48|34.32|1
1744163480000|2025-04-09 01:51:20|34.51|34.35|34.57|34.41|34.57|34.41|34.51|34.35|3
1744163490000|2025-04-09 01:51:30|34.55|34.39|34.56|34.4|34.59|34.43|34.55|34.39|4
1744163500000|2025-04-09 01:51:40|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|2
1744163510000|2025-04-09 01:51:50|||||||||1
1744163520000|2025-04-09 01:52:00|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|1
1744163530000|2025-04-09 01:52:10|34.58|34.42|34.54|34.38|34.62|34.46|34.54|34.38|7
1744163540000|2025-04-09 01:52:20|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|0
1744163550000|2025-04-09 01:52:30|34.54|34.38|34.58|34.42|34.58|34.42|34.54|34.38|19
1744163560000|2025-04-09 01:52:40|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|2
1744163570000|2025-04-09 01:52:50|34.59|34.43|34.63|34.47|34.63|34.47|34.59|34.43|2
1744163580000|2025-04-09 01:53:00|34.65|34.49|34.64|34.48|34.68|34.52|34.64|34.48|4
1744163590000|2025-04-09 01:53:10|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|0
1744163600000|2025-04-09 01:53:20|34.59|34.43|34.64|34.48|34.66|34.5|34.58|34.42|25
1744163610000|2025-04-09 01:53:30|34.63|34.47|34.58|34.42|34.63|34.47|34.58|34.42|2
1744163620000|2025-04-09 01:53:40|34.6|34.44|34.6|34.44|34.63|34.47|34.6|34.44|2
1744163630000|2025-04-09 01:53:50|34.62|34.46|34.6|34.44|34.62|34.46|34.6|34.44|1
1744163650000|2025-04-09 01:54:10|34.58|34.42|34.58|34.42|34.6|34.44|34.58|34.42|2
1744163670000|2025-04-09 01:54:30|34.57|34.41|34.52|34.36|34.57|34.41|34.52|34.36|3
1744163680000|2025-04-09 01:54:40|34.54|34.38|34.58|34.42|34.6|34.44|34.54|34.38|0
1744163690000|2025-04-09 01:54:50|34.56|34.4|34.58|34.42|34.58|34.42|34.55|34.39|0
1744163710000|2025-04-09 01:55:10|34.59|34.43|34.64|34.48|34.64|34.48|34.59|34.43|1
1744163720000|2025-04-09 01:55:20|34.65|34.49|34.7|34.54|34.7|34.54|34.65|34.49|4
1744163730000|2025-04-09 01:55:30|34.69|34.53|34.7|34.54|34.7|34.54|34.69|34.53|3
1744163740000|2025-04-09 01:55:40|34.69|34.53|34.71|34.55|34.71|34.55|34.69|34.53|4
1744163750000|2025-04-09 01:55:50|34.69|34.53|34.68|34.52|34.71|34.55|34.68|34.52|3
1744163760000|2025-04-09 01:56:00|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|5
1744163770000|2025-04-09 01:56:10|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|0
1744163780000|2025-04-09 01:56:20|34.71|34.55|34.71|34.55|34.74|34.58|34.68|34.52|2
1744163790000|2025-04-09 01:56:30|34.73|34.57|34.74|34.58|34.74|34.58|34.73|34.57|0
1744163800000|2025-04-09 01:56:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1744163810000|2025-04-09 01:56:50|34.8|34.64|34.79|34.63|34.8|34.64|34.77|34.61|2
1744163820000|2025-04-09 01:57:00|34.8|34.64|34.81|34.65|34.82|34.66|34.79|34.63|4
1744163830000|2025-04-09 01:57:10|34.82|34.66|34.81|34.65|34.82|34.66|34.79|34.63|1
1744163840000|2025-04-09 01:57:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|0
1744163850000|2025-04-09 01:57:30|34.81|34.65|34.79|34.63|34.81|34.65|34.79|34.63|1
1744163860000|2025-04-09 01:57:40|34.78|34.62|34.76|34.6|34.78|34.62|34.76|34.6|3
1744163870000|2025-04-09 01:57:50|34.74|34.58|34.71|34.55|34.74|34.58|34.71|34.55|4
1744163880000|2025-04-09 01:58:00|34.73|34.57|34.73|34.57|34.73|34.57|34.71|34.55|0
1744163890000|2025-04-09 01:58:10|34.71|34.55|34.64|34.48|34.71|34.55|34.64|34.48|4
1744163900000|2025-04-09 01:58:20|34.61|34.45|34.65|34.49|34.65|34.49|34.58|34.42|11
1744163910000|2025-04-09 01:58:30|34.63|34.47|34.53|34.37|34.63|34.47|34.53|34.37|21
1744163920000|2025-04-09 01:58:40|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|7
1744163930000|2025-04-09 01:58:50|34.51|34.35|34.55|34.39|34.55|34.39|34.51|34.35|4
1744163940000|2025-04-09 01:59:00|34.56|34.4|34.54|34.38|34.58|34.42|34.54|34.38|0
1744163950000|2025-04-09 01:59:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|13
1744163960000|2025-04-09 01:59:20|||||||||1
1744163970000|2025-04-09 01:59:30|34.59|34.43|34.6|34.44|34.6|34.44|34.57|34.41|0
1744163980000|2025-04-09 01:59:40|34.56|34.4|34.55|34.39|34.56|34.4|34.49|34.33|7
1744163990000|2025-04-09 01:59:50|34.56|34.4|34.53|34.37|34.57|34.41|34.53|34.37|0
1744164000000|2025-04-09 02:00:00|34.52|34.36|34.32|34.16|34.52|34.36|34.29|34.13|15
1744164010000|2025-04-09 02:00:10|34.33|34.17|34.29|34.13|34.4|34.24|34.29|34.13|12
1744164020000|2025-04-09 02:00:20|34.31|34.15|34.28|34.12|34.34|34.18|34.26|34.1|9
1744164030000|2025-04-09 02:00:30|34.29|34.13|34.28|34.12|34.32|34.16|34.28|34.12|1
1744164040000|2025-04-09 02:00:40|34.29|34.13|34.28|34.12|34.31|34.15|34.28|34.12|1
1744164050000|2025-04-09 02:00:50|34.3|34.14|34.23|34.07|34.31|34.15|34.23|34.07|2
1744164060000|2025-04-09 02:01:00|34.25|34.09|34.28|34.12|34.28|34.12|34.25|34.09|2
1744164070000|2025-04-09 02:01:10|34.29|34.13|34.28|34.12|34.29|34.13|34.26|34.1|3
1744164080000|2025-04-09 02:01:20|34.29|34.13|34.28|34.12|34.29|34.13|34.28|34.12|0
1744164090000|2025-04-09 02:01:30|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|3
1744164110000|2025-04-09 02:01:50|34.26|34.1|34.31|34.15|34.31|34.15|34.26|34.1|44
1744164120000|2025-04-09 02:02:00|34.29|34.13|34.31|34.15|34.33|34.17|34.28|34.12|0
1744164130000|2025-04-09 02:02:10|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|0
1744164140000|2025-04-09 02:02:20|34.35|34.19|34.37|34.21|34.39|34.23|34.35|34.19|7
1744164150000|2025-04-09 02:02:30|34.43|34.27|34.36|34.2|34.43|34.27|34.36|34.2|9
1744164160000|2025-04-09 02:02:40|||||||||1
1744164170000|2025-04-09 02:02:50|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|3
1744164180000|2025-04-09 02:03:00|34.42|34.26|34.43|34.27|34.43|34.27|34.42|34.26|14
1744164190000|2025-04-09 02:03:10|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|1
1744164200000|2025-04-09 02:03:20|34.47|34.31|34.48|34.32|34.48|34.32|34.47|34.31|0
1744164210000|2025-04-09 02:03:30|||||||||2
1744164220000|2025-04-09 02:03:40|34.44|34.28|34.47|34.31|34.47|34.31|34.43|34.27|6
1744164230000|2025-04-09 02:03:50|34.45|34.29|34.47|34.31|34.47|34.31|34.44|34.28|0
1744164240000|2025-04-09 02:04:00|34.49|34.33|34.47|34.31|34.49|34.33|34.45|34.29|1
1744164250000|2025-04-09 02:04:10|34.49|34.33|34.5|34.34|34.53|34.37|34.49|34.33|4
1744164290000|2025-04-09 02:04:50|34.51|34.35|34.5|34.34|34.51|34.35|34.5|34.34|0
1744164300000|2025-04-09 02:05:00|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|1
1744164310000|2025-04-09 02:05:10|34.5|34.34|34.51|34.35|34.51|34.35|34.5|34.34|0
1744164320000|2025-04-09 02:05:20|34.53|34.37|34.56|34.4|34.56|34.4|34.53|34.37|3
1744164330000|2025-04-09 02:05:30|34.59|34.43|34.56|34.4|34.59|34.43|34.56|34.4|8
1744164350000|2025-04-09 02:05:50|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1744164360000|2025-04-09 02:06:00|34.59|34.43|34.57|34.41|34.62|34.46|34.57|34.41|1
1744164370000|2025-04-09 02:06:10|||||||||1
1744164380000|2025-04-09 02:06:20|34.56|34.4|34.55|34.39|34.56|34.4|34.51|34.35|9
1744164390000|2025-04-09 02:06:30|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|2
1744164400000|2025-04-09 02:06:40|34.55|34.39|34.52|34.36|34.55|34.39|34.5|34.34|1
1744164410000|2025-04-09 02:06:50|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|0
1744164420000|2025-04-09 02:07:00|34.56|34.4|34.6|34.44|34.62|34.46|34.56|34.4|3
1744164430000|2025-04-09 02:07:10|34.56|34.4|34.57|34.41|34.57|34.41|34.55|34.39|6
1744164440000|2025-04-09 02:07:20|34.59|34.43|34.57|34.41|34.6|34.44|34.57|34.41|0
1744164450000|2025-04-09 02:07:30|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|0
1744164460000|2025-04-09 02:07:40|34.58|34.42|34.55|34.39|34.58|34.42|34.55|34.39|0
1744164490000|2025-04-09 02:08:10|34.54|34.38|34.5|34.34|34.54|34.38|34.5|34.34|8
1744164500000|2025-04-09 02:08:20|34.51|34.35|34.52|34.36|34.55|34.39|34.51|34.35|2
1744164510000|2025-04-09 02:08:30|34.54|34.38|34.52|34.36|34.54|34.38|34.52|34.36|0
1744164520000|2025-04-09 02:08:40|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|0
1744164530000|2025-04-09 02:08:50|34.55|34.39|34.55|34.39|34.55|34.39|34.54|34.38|1
1744164540000|2025-04-09 02:09:00|34.57|34.41|34.59|34.43|34.6|34.44|34.57|34.41|0
1744164550000|2025-04-09 02:09:10|34.62|34.46|34.55|34.39|34.65|34.49|34.55|34.39|8
1744164570000|2025-04-09 02:09:30|34.61|34.45|34.59|34.43|34.61|34.45|34.59|34.43|18
1744164600000|2025-04-09 02:10:00|34.57|34.41|34.59|34.43|34.59|34.43|34.56|34.4|2
1744164630000|2025-04-09 02:10:30|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|0
1744164640000|2025-04-09 02:10:40|34.64|34.48|34.6|34.44|34.64|34.48|34.6|34.44|7
1744164650000|2025-04-09 02:10:50|34.59|34.43|34.56|34.4|34.59|34.43|34.56|34.4|3
1744164660000|2025-04-09 02:11:00|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|1
1744164670000|2025-04-09 02:11:10|34.54|34.38|34.51|34.35|34.54|34.38|34.51|34.35|4
1744164680000|2025-04-09 02:11:20|34.49|34.33|34.44|34.28|34.49|34.33|34.44|34.28|1
1744164700000|2025-04-09 02:11:40|34.46|34.3|34.46|34.3|34.46|34.3|34.44|34.28|0
1744164710000|2025-04-09 02:11:50|34.44|34.28|34.42|34.26|34.44|34.28|34.42|34.26|2
1744164720000|2025-04-09 02:12:00|34.37|34.21|34.35|34.19|34.37|34.21|34.34|34.18|1
1744164730000|2025-04-09 02:12:10|34.37|34.21|34.35|34.19|34.37|34.21|34.35|34.19|2
1744164740000|2025-04-09 02:12:20|34.37|34.21|34.4|34.24|34.4|34.24|34.37|34.21|1
1744164750000|2025-04-09 02:12:30|34.38|34.22|34.38|34.22|34.38|34.22|34.38|34.22|0
1744164760000|2025-04-09 02:12:40|34.4|34.24|34.36|34.2|34.4|34.24|34.36|34.2|6
1744164770000|2025-04-09 02:12:50|34.35|34.19|34.33|34.17|34.35|34.19|34.33|34.17|2
1744164780000|2025-04-09 02:13:00|34.31|34.15|34.3|34.14|34.31|34.15|34.3|34.14|1
1744164790000|2025-04-09 02:13:10|34.28|34.12|34.25|34.09|34.28|34.12|34.25|34.09|37
1744164800000|2025-04-09 02:13:20|34.23|34.07|34.22|34.06|34.23|34.07|34.2|34.04|1
1744164820000|2025-04-09 02:13:40|34.2|34.04|34.2|34.04|34.2|34.04|34.2|34.04|0
1744164830000|2025-04-09 02:13:50|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|3
1744164840000|2025-04-09 02:14:00|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|3
1744164850000|2025-04-09 02:14:10|34.2|34.04|34.22|34.06|34.22|34.06|34.2|34.04|1
1744164870000|2025-04-09 02:14:30|34.2|34.04|34.17|34.01|34.2|34.04|34.16|34|1
1744164880000|2025-04-09 02:14:40|34.16|34|34.21|34.05|34.21|34.05|34.16|34|7
1744164890000|2025-04-09 02:14:50|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744164900000|2025-04-09 02:15:00|34.22|34.06|34.19|34.03|34.22|34.06|34.19|34.03|0
1744164910000|2025-04-09 02:15:10|34.17|34.01|34.16|34|34.17|34.01|34.16|34|0
1744164920000|2025-04-09 02:15:20|34.17|34.01|34.14|33.98|34.17|34.01|34.14|33.98|4
1744164930000|2025-04-09 02:15:30|||||||||1
1744164940000|2025-04-09 02:15:40|34.13|33.97|34.06|33.9|34.13|33.97|34.06|33.9|6
1744164960000|2025-04-09 02:16:00|34.05|33.89|34.03|33.87|34.05|33.89|34.03|33.87|2
1744164970000|2025-04-09 02:16:10|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|2
1744164980000|2025-04-09 02:16:20|34.03|33.87|34.08|33.92|34.08|33.92|34.03|33.87|1
1744164990000|2025-04-09 02:16:30|34.06|33.9|34.11|33.95|34.13|33.97|34.06|33.9|7
1744165000000|2025-04-09 02:16:40|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|0
1744165010000|2025-04-09 02:16:50|34.14|33.98|34.14|33.98|34.14|33.98|34.14|33.98|13
1744165020000|2025-04-09 02:17:00|34.17|34.01|34.09|33.93|34.17|34.01|34.09|33.93|8
1744165030000|2025-04-09 02:17:10|34.11|33.95|34.11|33.95|34.13|33.97|34.1|33.94|1
1744165040000|2025-04-09 02:17:20|34.09|33.93|34.08|33.92|34.09|33.93|34.08|33.92|1
1744165050000|2025-04-09 02:17:30|34.1|33.94|34.13|33.97|34.13|33.97|34.1|33.94|1
1744165060000|2025-04-09 02:17:40|34.11|33.95|34.11|33.95|34.11|33.95|34.11|33.95|3
1744165080000|2025-04-09 02:18:00|34.13|33.97|34.1|33.94|34.14|33.98|34.1|33.94|1
1744165090000|2025-04-09 02:18:10|34.13|33.97|34.13|33.97|34.13|33.97|34.13|33.97|0
1744165100000|2025-04-09 02:18:20|34.11|33.95|34.09|33.93|34.11|33.95|34.09|33.93|5
1744165110000|2025-04-09 02:18:30|34.12|33.96|34.1|33.94|34.12|33.96|34.1|33.94|13
1744165120000|2025-04-09 02:18:40|34.09|33.93|34.09|33.93|34.09|33.93|34.09|33.93|1
1744165130000|2025-04-09 02:18:50|34.1|33.94|34.12|33.96|34.12|33.96|34.1|33.94|8
1744165150000|2025-04-09 02:19:10|34.17|34.01|34.17|34.01|34.17|34.01|34.17|34.01|1
1744165160000|2025-04-09 02:19:20|34.15|33.99|34.14|33.98|34.17|34.01|34.14|33.98|1
1744165170000|2025-04-09 02:19:30|34.12|33.96|34.12|33.96|34.12|33.96|34.12|33.96|0
1744165190000|2025-04-09 02:19:50|34.14|33.98|34.16|34|34.16|34|34.14|33.98|2
1744165200000|2025-04-09 02:20:00|34.18|34.02|34.21|34.05|34.21|34.05|34.14|33.98|5
1744165210000|2025-04-09 02:20:10|34.24|34.08|34.27|34.11|34.27|34.11|34.24|34.08|3
1744165220000|2025-04-09 02:20:20|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|0
1744165230000|2025-04-09 02:20:30|34.32|34.16|34.27|34.11|34.32|34.16|34.27|34.11|7
1744165240000|2025-04-09 02:20:40|34.29|34.13|34.29|34.13|34.29|34.13|34.29|34.13|1
1744165250000|2025-04-09 02:20:50|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|1
1744165350000|2025-04-09 02:22:30|34.28|34.12|34.29|34.13|34.29|34.13|34.28|34.12|0
1744165360000|2025-04-09 02:22:40|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|0
1744165370000|2025-04-09 02:22:50|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|1
1744165380000|2025-04-09 02:23:00|34.23|34.07|34.23|34.07|34.23|34.07|34.23|34.07|0
1744165390000|2025-04-09 02:23:10|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744165400000|2025-04-09 02:23:20|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|0
1744165410000|2025-04-09 02:23:30|34.22|34.06|34.24|34.08|34.24|34.08|34.21|34.05|0
1744165420000|2025-04-09 02:23:40|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|0
1744165430000|2025-04-09 02:23:50|34.24|34.08|34.24|34.08|34.24|34.08|34.21|34.05|0
1744165440000|2025-04-09 02:24:00|34.27|34.11|34.27|34.11|34.27|34.11|34.25|34.09|1
1744165450000|2025-04-09 02:24:10|34.28|34.12|34.3|34.14|34.3|34.14|34.28|34.12|0
1744165460000|2025-04-09 02:24:20|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|0
1744165470000|2025-04-09 02:24:30|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|1
1744165480000|2025-04-09 02:24:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744165500000|2025-04-09 02:25:00|34.26|34.1|34.27|34.11|34.27|34.11|34.26|34.1|0
1744165510000|2025-04-09 02:25:10|34.24|34.08|34.26|34.1|34.26|34.1|34.24|34.08|0
1744165520000|2025-04-09 02:25:20|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|0
1744165540000|2025-04-09 02:25:40|34.26|34.1|34.24|34.08|34.26|34.1|34.24|34.08|0
1744165550000|2025-04-09 02:25:50|34.26|34.1|34.24|34.08|34.26|34.1|34.22|34.06|4
1744165570000|2025-04-09 02:26:10|34.19|34.03|34.21|34.05|34.24|34.08|34.19|34.03|10
1744165580000|2025-04-09 02:26:20|34.19|34.03|34.21|34.05|34.21|34.05|34.19|34.03|0
1744165590000|2025-04-09 02:26:30|34.19|34.03|34.21|34.05|34.21|34.05|34.19|34.03|5
1744165610000|2025-04-09 02:26:50|34.22|34.06|34.25|34.09|34.25|34.09|34.22|34.06|0
1744165620000|2025-04-09 02:27:00|34.27|34.11|34.3|34.14|34.3|34.14|34.27|34.11|0
1744165630000|2025-04-09 02:27:10|34.28|34.12|34.24|34.08|34.28|34.12|34.24|34.08|1
1744165640000|2025-04-09 02:27:20|34.25|34.09|34.25|34.09|34.27|34.11|34.25|34.09|0
1744165650000|2025-04-09 02:27:30|34.23|34.07|34.22|34.06|34.23|34.07|34.22|34.06|0
1744165660000|2025-04-09 02:27:40|34.24|34.08|34.25|34.09|34.25|34.09|34.24|34.08|0
1744165670000|2025-04-09 02:27:50|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|0
1744165680000|2025-04-09 02:28:00|34.28|34.12|34.3|34.14|34.3|34.14|34.28|34.12|0
1744165700000|2025-04-09 02:28:20|34.33|34.17|34.31|34.15|34.33|34.17|34.31|34.15|3
1744165710000|2025-04-09 02:28:30|34.35|34.19|34.28|34.12|34.35|34.19|34.28|34.12|5
1744165720000|2025-04-09 02:28:40|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|1
1744165740000|2025-04-09 02:29:00|34.31|34.15|34.3|34.14|34.31|34.15|34.28|34.12|0
1744165750000|2025-04-09 02:29:10|34.28|34.12|34.28|34.12|34.28|34.12|34.28|34.12|1
1744165760000|2025-04-09 02:29:20|34.27|34.11|34.24|34.08|34.27|34.11|34.24|34.08|0
1744165770000|2025-04-09 02:29:30|34.22|34.06|34.22|34.06|34.22|34.06|34.22|34.06|1
1744165780000|2025-04-09 02:29:40|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|1
1744165790000|2025-04-09 02:29:50|34.23|34.07|34.22|34.06|34.23|34.07|34.21|34.05|0
1744165800000|2025-04-09 02:30:00|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|1
1744165810000|2025-04-09 02:30:10|34.21|34.05|34.19|34.03|34.21|34.05|34.19|34.03|0
1744165820000|2025-04-09 02:30:20|34.17|34.01|34.14|33.98|34.17|34.01|34.14|33.98|0
1744165830000|2025-04-09 02:30:30|34.16|34|34.11|33.95|34.16|34|34.11|33.95|5
1744165840000|2025-04-09 02:30:40|34.13|33.97|34.06|33.9|34.14|33.98|34.05|33.89|6
1744165850000|2025-04-09 02:30:50|||||||||2
1744165860000|2025-04-09 02:31:00|34.05|33.89|34.17|34.01|34.17|34.01|34.05|33.89|5
1744165880000|2025-04-09 02:31:20|34.13|33.97|34.13|33.97|34.15|33.99|34.13|33.97|11
1744165890000|2025-04-09 02:31:30|34.15|33.99|34.13|33.97|34.15|33.99|34.13|33.97|0
1744165900000|2025-04-09 02:31:40|34.11|33.95|34.13|33.97|34.13|33.97|34.11|33.95|1
1744165910000|2025-04-09 02:31:50|34.15|33.99|34.15|33.99|34.15|33.99|34.13|33.97|1
1744165920000|2025-04-09 02:32:00|34.16|34|34.18|34.02|34.18|34.02|34.16|34|3
1744165930000|2025-04-09 02:32:10|34.15|33.99|34.15|33.99|34.15|33.99|34.15|33.99|0
1744165940000|2025-04-09 02:32:20|34.13|33.97|34.06|33.9|34.13|33.97|34.04|33.88|7
1744165950000|2025-04-09 02:32:30|34.07|33.91|34.04|33.88|34.07|33.91|34.04|33.88|2
1744165960000|2025-04-09 02:32:40|34.06|33.9|34.09|33.93|34.09|33.93|34.04|33.88|2
1744165970000|2025-04-09 02:32:50|34.07|33.91|34.09|33.93|34.09|33.93|34.07|33.91|0
1744165980000|2025-04-09 02:33:00|34.11|33.95|34.17|34.01|34.17|34.01|34.11|33.95|3
1744166000000|2025-04-09 02:33:20|34.16|34|34.16|34|34.17|34.01|34.16|34|0
1744166010000|2025-04-09 02:33:30|34.17|34.01|34.17|34.01|34.17|34.01|34.15|33.99|1
1744166020000|2025-04-09 02:33:40|34.14|33.98|34.17|34.01|34.17|34.01|34.14|33.98|0
1744166030000|2025-04-09 02:33:50|34.16|34|34.11|33.95|34.16|34|34.11|33.95|10
1744166040000|2025-04-09 02:34:00|34.13|33.97|34.26|34.1|34.26|34.1|34.13|33.97|7
1744166050000|2025-04-09 02:34:10|34.27|34.11|34.27|34.11|34.27|34.11|34.27|34.11|0
1744166060000|2025-04-09 02:34:20|34.28|34.12|34.33|34.17|34.33|34.17|34.28|34.12|18
1744166070000|2025-04-09 02:34:30|34.31|34.15|34.33|34.17|34.33|34.17|34.31|34.15|2
1744166090000|2025-04-09 02:34:50|34.32|34.16|34.33|34.17|34.33|34.17|34.3|34.14|4
1744166100000|2025-04-09 02:35:00|34.35|34.19|34.3|34.14|34.36|34.2|34.3|34.14|10
1744166120000|2025-04-09 02:35:20|34.27|34.11|34.28|34.12|34.28|34.12|34.27|34.11|1
1744166130000|2025-04-09 02:35:30|34.3|34.14|34.28|34.12|34.3|34.14|34.28|34.12|0
1744166140000|2025-04-09 02:35:40|34.26|34.1|34.25|34.09|34.26|34.1|34.24|34.08|0
1744166150000|2025-04-09 02:35:50|34.24|34.08|34.22|34.06|34.24|34.08|34.22|34.06|1
1744166160000|2025-04-09 02:36:00|34.23|34.07|34.22|34.06|34.23|34.07|34.2|34.04|2
1744166180000|2025-04-09 02:36:20|34.25|34.09|34.24|34.08|34.27|34.11|34.24|34.08|0
1744166190000|2025-04-09 02:36:30|34.25|34.09|34.22|34.06|34.25|34.09|34.2|34.04|1
1744166200000|2025-04-09 02:36:40|34.25|34.09|34.17|34.01|34.25|34.09|34.17|34.01|0
1744166210000|2025-04-09 02:36:50|34.15|33.99|34.03|33.87|34.15|33.99|33.98|33.82|10
1744166220000|2025-04-09 02:37:00|33.98|33.82|33.99|33.83|33.99|33.83|33.94|33.78|18
1744166230000|2025-04-09 02:37:10|34|33.84|34.07|33.91|34.07|33.91|34|33.84|1
1744166240000|2025-04-09 02:37:20|34.04|33.88|34.05|33.89|34.05|33.89|34.04|33.88|1
1744166250000|2025-04-09 02:37:30|34.04|33.88|34.01|33.85|34.04|33.88|34|33.84|0
1744166260000|2025-04-09 02:37:40|33.99|33.83|34.08|33.92|34.08|33.92|33.99|33.83|0
1744166270000|2025-04-09 02:37:50|34.06|33.9|34.09|33.93|34.09|33.93|34.06|33.9|11
1744166280000|2025-04-09 02:38:00|34.11|33.95|34.18|34.02|34.18|34.02|34.11|33.95|12
1744166290000|2025-04-09 02:38:10|34.2|34.04|34.16|34|34.2|34.04|34.16|34|3
1744166300000|2025-04-09 02:38:20|34.15|33.99|34.15|33.99|34.15|33.99|34.15|33.99|0
1744166310000|2025-04-09 02:38:30|34.16|34|34.16|34|34.16|34|34.16|34|0
1744166320000|2025-04-09 02:38:40|34.18|34.02|34.18|34.02|34.18|34.02|34.18|34.02|0
1744166330000|2025-04-09 02:38:50|34.19|34.03|34.23|34.07|34.23|34.07|34.19|34.03|1
1744166340000|2025-04-09 02:39:00|34.26|34.1|34.25|34.09|34.3|34.14|34.25|34.09|19
1744166360000|2025-04-09 02:39:20|34.26|34.1|34.25|34.09|34.26|34.1|34.25|34.09|0
1744166370000|2025-04-09 02:39:30|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|0
1744166430000|2025-04-09 02:40:30|34.24|34.08|34.26|34.1|34.26|34.1|34.23|34.07|0
1744166450000|2025-04-09 02:40:50|||||||||1
1744166460000|2025-04-09 02:41:00|34.25|34.09|34.23|34.07|34.25|34.09|34.23|34.07|0
1744166470000|2025-04-09 02:41:10|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744166480000|2025-04-09 02:41:20|34.26|34.1|34.23|34.07|34.26|34.1|34.23|34.07|0
1744166490000|2025-04-09 02:41:30|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|0
1744166500000|2025-04-09 02:41:40|34.24|34.08|34.26|34.1|34.26|34.1|34.24|34.08|0
1744166510000|2025-04-09 02:41:50|34.25|34.09|34.26|34.1|34.26|34.1|34.25|34.09|0
1744166520000|2025-04-09 02:42:00|34.28|34.12|34.24|34.08|34.29|34.13|34.24|34.08|1
1744166530000|2025-04-09 02:42:10|34.25|34.09|34.26|34.1|34.27|34.11|34.25|34.09|1
1744166540000|2025-04-09 02:42:20|34.24|34.08|34.24|34.08|34.24|34.08|34.24|34.08|0
1744166550000|2025-04-09 02:42:30|34.25|34.09|34.25|34.09|34.25|34.09|34.25|34.09|0
1744166570000|2025-04-09 02:42:50|34.23|34.07|34.2|34.04|34.23|34.07|34.2|34.04|2
1744166580000|2025-04-09 02:43:00|34.22|34.06|34.23|34.07|34.23|34.07|34.22|34.06|0
1744166590000|2025-04-09 02:43:10|34.25|34.09|34.26|34.1|34.26|34.1|34.25|34.09|0
1744166600000|2025-04-09 02:43:20|||||||||1
1744166610000|2025-04-09 02:43:30|34.28|34.12|34.26|34.1|34.28|34.12|34.26|34.1|0
1744166620000|2025-04-09 02:43:40|34.27|34.11|34.29|34.13|34.29|34.13|34.27|34.11|1
1744166630000|2025-04-09 02:43:50|34.31|34.15|34.31|34.15|34.34|34.18|34.31|34.15|0
1744166640000|2025-04-09 02:44:00|34.33|34.17|34.31|34.15|34.34|34.18|34.31|34.15|0
1744166650000|2025-04-09 02:44:10|34.32|34.16|34.32|34.16|34.34|34.18|34.32|34.16|0
1744166680000|2025-04-09 02:44:40|34.34|34.18|34.35|34.19|34.35|34.19|34.34|34.18|0
1744166690000|2025-04-09 02:44:50|34.34|34.18|34.32|34.16|34.34|34.18|34.32|34.16|0
1744166710000|2025-04-09 02:45:10|34.33|34.17|34.35|34.19|34.35|34.19|34.33|34.17|0
1744166720000|2025-04-09 02:45:20|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|0
1744166760000|2025-04-09 02:46:00|34.31|34.15|34.31|34.15|34.31|34.15|34.31|34.15|0
1744166770000|2025-04-09 02:46:10|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|0
1744166780000|2025-04-09 02:46:20|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|0
1744166790000|2025-04-09 02:46:30|34.36|34.2|34.36|34.2|34.36|34.2|34.36|34.2|2
1744166840000|2025-04-09 02:47:20|34.34|34.18|34.34|34.18|34.34|34.18|34.34|34.18|0
1744166850000|2025-04-09 02:47:30|34.35|34.19|34.37|34.21|34.39|34.23|34.35|34.19|2
1744166860000|2025-04-09 02:47:40|34.39|34.23|34.37|34.21|34.39|34.23|34.37|34.21|0
1744166870000|2025-04-09 02:47:50|34.39|34.23|34.37|34.21|34.4|34.24|34.37|34.21|1
1744166880000|2025-04-09 02:48:00|34.39|34.23|34.39|34.23|34.39|34.23|34.39|34.23|0
1744166890000|2025-04-09 02:48:10|34.38|34.22|34.36|34.2|34.38|34.22|34.36|34.2|2
1744166910000|2025-04-09 02:48:30|34.37|34.21|34.39|34.23|34.39|34.23|34.37|34.21|1
1744166930000|2025-04-09 02:48:50|34.42|34.26|34.44|34.28|34.47|34.31|34.42|34.26|4
1744166950000|2025-04-09 02:49:10|34.45|34.29|34.47|34.31|34.47|34.31|34.44|34.28|2
1744166960000|2025-04-09 02:49:20|34.46|34.3|34.47|34.31|34.48|34.32|34.46|34.3|2
1744167050000|2025-04-09 02:50:50|34.48|34.32|34.47|34.31|34.5|34.34|34.47|34.31|0
1744167060000|2025-04-09 02:51:00|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|0
1744167070000|2025-04-09 02:51:10|34.48|34.32|34.48|34.32|34.48|34.32|34.48|34.32|0
1744167080000|2025-04-09 02:51:20|34.46|34.3|34.45|34.29|34.46|34.3|34.45|34.29|0
1744167100000|2025-04-09 02:51:40|34.47|34.31|34.47|34.31|34.47|34.31|34.47|34.31|0
1744167120000|2025-04-09 02:52:00|34.44|34.28|34.46|34.3|34.46|34.3|34.44|34.28|0
1744167130000|2025-04-09 02:52:10|34.47|34.31|34.5|34.34|34.5|34.34|34.47|34.31|2
1744167140000|2025-04-09 02:52:20|34.51|34.35|34.48|34.32|34.51|34.35|34.48|34.32|0
1744167160000|2025-04-09 02:52:40|34.52|34.36|34.55|34.39|34.55|34.39|34.52|34.36|1
1744167230000|2025-04-09 02:53:50|||||||||1
1744167240000|2025-04-09 02:54:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|6
1744167260000|2025-04-09 02:54:20|||||||||1
1744167270000|2025-04-09 02:54:30|34.54|34.38|34.54|34.38|34.54|34.38|34.54|34.38|0
1744167300000|2025-04-09 02:55:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|0
1744167310000|2025-04-09 02:55:10|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1744167320000|2025-04-09 02:55:20|34.59|34.43|34.61|34.45|34.61|34.45|34.59|34.43|1
1744167330000|2025-04-09 02:55:30|34.63|34.47|34.61|34.45|34.63|34.47|34.59|34.43|7
1744167340000|2025-04-09 02:55:40|34.62|34.46|34.62|34.46|34.62|34.46|34.62|34.46|0
1744167350000|2025-04-09 02:55:50|34.61|34.45|34.62|34.46|34.62|34.46|34.57|34.41|3
1744167360000|2025-04-09 02:56:00|34.64|34.48|34.65|34.49|34.67|34.51|34.64|34.48|0
1744167370000|2025-04-09 02:56:10|34.67|34.51|34.65|34.49|34.67|34.51|34.65|34.49|0
1744167390000|2025-04-09 02:56:30|||||||||2
1744167440000|2025-04-09 02:57:20|34.67|34.51|34.7|34.54|34.7|34.54|34.67|34.51|2
1744167460000|2025-04-09 02:57:40|34.77|34.52|34.73|34.57|34.77|34.57|34.73|34.52|0
1744167490000|2025-04-09 02:58:10|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|1
1744167530000|2025-04-09 02:58:50|34.71|34.55|34.71|34.55|34.71|34.55|34.71|34.55|0
1744167540000|2025-04-09 02:59:00|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|0
1744167550000|2025-04-09 02:59:10|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|0
1744167560000|2025-04-09 02:59:20|34.73|34.57|34.76|34.6|34.76|34.6|34.73|34.57|2
1744167570000|2025-04-09 02:59:30|34.74|34.58|34.75|34.59|34.75|34.59|34.73|34.57|0
1744167580000|2025-04-09 02:59:40|34.73|34.57|34.73|34.57|34.75|34.59|34.72|34.56|1
1744167590000|2025-04-09 02:59:50|34.72|34.56|34.72|34.56|34.72|34.56|34.72|34.56|0
1744167600000|2025-04-09 03:00:00|34.74|34.58|34.74|34.58|34.75|34.59|34.74|34.58|1
1744167620000|2025-04-09 03:00:20|34.72|34.56|34.69|34.53|34.72|34.56|34.68|34.52|2
1744167640000|2025-04-09 03:00:40|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|0
1744167650000|2025-04-09 03:00:50|34.7|34.54|34.71|34.55|34.71|34.55|34.7|34.54|1
1744167660000|2025-04-09 03:01:00|34.69|34.53|34.68|34.52|34.69|34.53|34.68|34.52|0
1744167680000|2025-04-09 03:01:20|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|1
1744167690000|2025-04-09 03:01:30|34.67|34.51|34.68|34.52|34.68|34.52|34.67|34.51|1
1744167730000|2025-04-09 03:02:10|34.66|34.5|34.68|34.52|34.68|34.52|34.66|34.5|3
1744167750000|2025-04-09 03:02:30|||||||||1
1744167770000|2025-04-09 03:02:50|34.69|34.53|34.69|34.53|34.69|34.53|34.69|34.53|0
1744167780000|2025-04-09 03:03:00|34.68|34.52|34.68|34.52|34.68|34.52|34.68|34.52|1
1744167790000|2025-04-09 03:03:10|34.69|34.53|34.76|34.6|34.76|34.6|34.69|34.53|4
1744167820000|2025-04-09 03:03:40|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|1
1744167830000|2025-04-09 03:03:50|34.76|34.6|34.76|34.6|34.76|34.6|34.72|34.56|5
1744167840000|2025-04-09 03:04:00|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|0
1744167850000|2025-04-09 03:04:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744167860000|2025-04-09 03:04:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|0
1744167870000|2025-04-09 03:04:30|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|1
1744167880000|2025-04-09 03:04:40|34.79|34.63|34.81|34.65|34.81|34.65|34.79|34.63|3
1744167890000|2025-04-09 03:04:50|34.84|34.68|34.83|34.67|34.84|34.68|34.83|34.67|0
1744167900000|2025-04-09 03:05:00|34.84|34.68|34.81|34.65|34.84|34.68|34.81|34.65|0
1744167910000|2025-04-09 03:05:10|34.82|34.66|34.83|34.67|34.84|34.68|34.82|34.66|0
1744167940000|2025-04-09 03:05:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|0
1744167970000|2025-04-09 03:06:10|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|0
1744168000000|2025-04-09 03:06:40|34.81|34.65|34.8|34.64|34.81|34.65|34.8|34.64|1
1744168010000|2025-04-09 03:06:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|0
1744168020000|2025-04-09 03:07:00|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|0
1744168050000|2025-04-09 03:07:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744168060000|2025-04-09 03:07:40|34.8|34.64|34.8|34.64|34.8|34.64|34.8|34.64|0
1744168080000|2025-04-09 03:08:00|34.76|34.6|34.75|34.59|34.77|34.61|34.75|34.59|5
1744168090000|2025-04-09 03:08:10|34.73|34.57|34.75|34.59|34.76|34.6|34.72|34.56|1
1744168150000|2025-04-09 03:09:10|34.77|34.61|34.8|34.64|34.8|34.64|34.77|34.61|1
1744168160000|2025-04-09 03:09:20|34.78|34.62|34.77|34.61|34.78|34.62|34.77|34.61|1
1744168190000|2025-04-09 03:09:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|3
1744168200000|2025-04-09 03:10:00|34.79|34.63|34.76|34.6|34.79|34.63|34.76|34.6|1
1744168210000|2025-04-09 03:10:10|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|5
1744168220000|2025-04-09 03:10:20|34.74|34.58|34.71|34.55|34.74|34.58|34.71|34.55|2
1744168230000|2025-04-09 03:10:30|34.74|34.58|34.76|34.6|34.76|34.6|34.74|34.58|0
1744168240000|2025-04-09 03:10:40|||||||||1
1744168260000|2025-04-09 03:11:00|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|0
1744168280000|2025-04-09 03:11:20|34.76|34.6|34.78|34.62|34.78|34.62|34.76|34.6|0
1744168290000|2025-04-09 03:11:30|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744168330000|2025-04-09 03:12:10|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|4
1744168340000|2025-04-09 03:12:20|34.77|34.61|34.76|34.6|34.77|34.61|34.74|34.58|0
1744168350000|2025-04-09 03:12:30|34.79|34.63|34.77|34.61|34.79|34.63|34.77|34.61|0
1744168360000|2025-04-09 03:12:40|34.79|34.63|34.8|34.64|34.8|34.64|34.79|34.63|1
1744168370000|2025-04-09 03:12:50|34.84|34.68|34.84|34.68|34.84|34.68|34.84|34.68|2
1744168380000|2025-04-09 03:13:00|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1744168390000|2025-04-09 03:13:10|||||||||3
1744168400000|2025-04-09 03:13:20|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|0
1744168410000|2025-04-09 03:13:30|34.87|34.71|34.85|34.69|34.87|34.71|34.85|34.69|0
1744168420000|2025-04-09 03:13:40|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|0
1744168430000|2025-04-09 03:13:50|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|26
1744168440000|2025-04-09 03:14:00|34.84|34.68|34.82|34.66|34.84|34.68|34.82|34.66|0
1744168450000|2025-04-09 03:14:10|34.84|34.68|34.85|34.69|34.85|34.69|34.82|34.66|0
1744168460000|2025-04-09 03:14:20|34.88|34.72|34.85|34.69|34.88|34.72|34.85|34.69|1
1744168480000|2025-04-09 03:14:40|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|0
1744168500000|2025-04-09 03:15:00|||||||||1
1744168520000|2025-04-09 03:15:20|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|4
1744168530000|2025-04-09 03:15:30|34.81|34.65|34.84|34.68|34.84|34.68|34.81|34.65|0
1744168540000|2025-04-09 03:15:40|34.82|34.66|34.79|34.63|34.82|34.66|34.79|34.63|0
1744168550000|2025-04-09 03:15:50|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|2
1744168570000|2025-04-09 03:16:10|34.79|34.63|34.82|34.66|34.84|34.68|34.78|34.62|9
1744168580000|2025-04-09 03:16:20|34.8|34.64|34.79|34.63|34.8|34.64|34.79|34.63|1
1744168590000|2025-04-09 03:16:30|34.77|34.61|34.79|34.63|34.79|34.63|34.76|34.6|0
1744168600000|2025-04-09 03:16:40|34.83|34.67|34.81|34.65|34.83|34.67|34.81|34.65|1
1744168610000|2025-04-09 03:16:50|34.79|34.63|34.76|34.6|34.79|34.63|34.76|34.6|3
1744168620000|2025-04-09 03:17:00|34.72|34.56|34.71|34.55|34.72|34.56|34.71|34.55|4
1744168630000|2025-04-09 03:17:10|||||||||3
1744168640000|2025-04-09 03:17:20|34.65|34.49|34.69|34.53|34.69|34.53|34.65|34.49|20
1744168650000|2025-04-09 03:17:30|34.65|34.49|34.67|34.51|34.67|34.51|34.65|34.49|7
1744168660000|2025-04-09 03:17:40|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|10
1744168670000|2025-04-09 03:17:50|34.69|34.53|34.69|34.53|34.69|34.53|34.67|34.51|3
1744168700000|2025-04-09 03:18:20|34.72|34.56|34.8|34.64|34.8|34.64|34.72|34.56|2
1744168710000|2025-04-09 03:18:30|34.82|34.66|34.8|34.64|34.83|34.67|34.8|34.64|0
1744168720000|2025-04-09 03:18:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|1
1744168730000|2025-04-09 03:18:50|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|3
1744168740000|2025-04-09 03:19:00|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|7
1744168750000|2025-04-09 03:19:10|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|2
1744168790000|2025-04-09 03:19:50|34.94|34.78|34.94|34.78|34.98|34.82|34.94|34.78|10
1744168800000|2025-04-09 03:20:00|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|0
1744168810000|2025-04-09 03:20:10|34.94|34.78|34.96|34.8|34.99|34.83|34.94|34.78|3
1744168820000|2025-04-09 03:20:20|34.94|34.78|34.93|34.77|34.94|34.78|34.92|34.76|1
1744168830000|2025-04-09 03:20:30|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|2
1744168870000|2025-04-09 03:21:10|34.93|34.77|34.95|34.79|34.95|34.79|34.93|34.77|0
1744168880000|2025-04-09 03:21:20|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1744168900000|2025-04-09 03:21:40|35.01|34.85|34.98|34.82|35.01|34.85|34.98|34.82|2
1744168910000|2025-04-09 03:21:50|34.99|34.83|34.98|34.82|34.99|34.83|34.97|34.81|10
1744168920000|2025-04-09 03:22:00|34.99|34.83|34.96|34.8|35.01|34.85|34.96|34.8|0
1744168930000|2025-04-09 03:22:10|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|1
1744168960000|2025-04-09 03:22:40|35|34.84|34.98|34.82|35.01|34.85|34.98|34.82|0
1744168980000|2025-04-09 03:23:00|35|34.84|35.01|34.85|35.01|34.85|35|34.84|0
1744168990000|2025-04-09 03:23:10|34.99|34.83|34.98|34.82|35.01|34.85|34.98|34.82|1
1744169000000|2025-04-09 03:23:20|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|1
1744169010000|2025-04-09 03:23:30|34.98|34.82|34.98|34.82|34.98|34.82|34.96|34.8|0
1744169040000|2025-04-09 03:24:00|35|34.84|34.97|34.81|35.01|34.85|34.97|34.81|1
1744169050000|2025-04-09 03:24:10|34.98|34.82|35.01|34.85|35.01|34.85|34.98|34.82|0
1744169070000|2025-04-09 03:24:30|34.99|34.83|35.03|34.87|35.03|34.87|34.98|34.82|6
1744169080000|2025-04-09 03:24:40|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|0
1744169090000|2025-04-09 03:24:50|||||||||1
1744169110000|2025-04-09 03:25:10|35.09|34.93|35.09|34.93|35.11|34.95|35.09|34.93|7
1744169130000|2025-04-09 03:25:30|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|3
1744169140000|2025-04-09 03:25:40|35.12|34.96|35.22|35.06|35.24|35.08|35.1|34.94|25
1744169150000|2025-04-09 03:25:50|35.21|35.05|35.23|35.07|35.23|35.07|35.21|35.05|3
1744169160000|2025-04-09 03:26:00|35.21|35.05|35.18|35.02|35.21|35.05|35.18|35.02|6
1744169190000|2025-04-09 03:26:30|35.23|35.07|35.24|35.08|35.24|35.08|35.23|35.07|1
1744169200000|2025-04-09 03:26:40|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1744169220000|2025-04-09 03:27:00|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|1
1744169230000|2025-04-09 03:27:10|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|0
1744169240000|2025-04-09 03:27:20|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|0
1744169260000|2025-04-09 03:27:40|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|0
1744169270000|2025-04-09 03:27:50|35.32|35.16|35.35|35.19|35.35|35.19|35.32|35.16|3
1744169280000|2025-04-09 03:28:00|35.33|35.17|35.29|35.13|35.33|35.17|35.24|35.08|3
1744169290000|2025-04-09 03:28:10|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|0
1744169300000|2025-04-09 03:28:20|35.26|35.1|35.27|35.11|35.27|35.11|35.24|35.08|1
1744169310000|2025-04-09 03:28:30|35.25|35.09|35.24|35.08|35.25|35.09|35.24|35.08|0
1744169360000|2025-04-09 03:29:20|35.29|35.13|35.29|35.13|35.29|35.13|35.29|35.13|0
1744169370000|2025-04-09 03:29:30|35.25|35.09|35.25|35.09|35.25|35.09|35.24|35.08|0
1744169380000|2025-04-09 03:29:40|35.29|35.13|35.25|35.09|35.29|35.13|35.25|35.09|0
1744169390000|2025-04-09 03:29:50|35.27|35.11|35.27|35.11|35.27|35.11|35.27|35.11|0
1744169400000|2025-04-09 03:30:00|35.3|35.14|35.35|35.19|35.35|35.19|35.3|35.14|2
1744169410000|2025-04-09 03:30:10|35.3|35.14|35.3|35.14|35.3|35.14|35.3|35.14|1
1744169430000|2025-04-09 03:30:30|35.29|35.13|35.24|35.08|35.29|35.13|35.24|35.08|1
1744169440000|2025-04-09 03:30:40|35.22|35.06|35.24|35.08|35.26|35.1|35.22|35.06|5
1744169460000|2025-04-09 03:31:00|35.23|35.07|35.19|35.03|35.23|35.07|35.18|35.02|2
1744169470000|2025-04-09 03:31:10|35.21|35.05|35.24|35.08|35.24|35.08|35.21|35.05|0
1744169480000|2025-04-09 03:31:20|35.26|35.1|35.25|35.09|35.27|35.11|35.25|35.09|0
1744169490000|2025-04-09 03:31:30|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|0
1744169500000|2025-04-09 03:31:40|35.26|35.1|35.25|35.09|35.27|35.11|35.25|35.09|0
1744169510000|2025-04-09 03:31:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|0
1744169520000|2025-04-09 03:32:00|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|1
1744169530000|2025-04-09 03:32:10|35.18|35.02|35.13|34.97|35.18|35.02|35.13|34.97|1
1744169540000|2025-04-09 03:32:20|35.15|34.99|35.18|35.02|35.21|35.05|35.15|34.99|1
1744169550000|2025-04-09 03:32:30|35.21|35.05|35.19|35.03|35.21|35.05|35.19|35.03|0
1744169560000|2025-04-09 03:32:40|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|1
1744169570000|2025-04-09 03:32:50|35.22|35.06|35.19|35.03|35.24|35.08|35.19|35.03|0
1744169580000|2025-04-09 03:33:00|35.18|35.02|35.16|35|35.18|35.02|35.16|35|0
1744169590000|2025-04-09 03:33:10|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|0
1744169620000|2025-04-09 03:33:40|35.2|35.04|35.19|35.03|35.23|35.07|35.19|35.03|4
1744169650000|2025-04-09 03:34:10|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|0
1744169670000|2025-04-09 03:34:30|35.26|35.1|35.27|35.11|35.27|35.11|35.26|35.1|0
1744169690000|2025-04-09 03:34:50|||||||||1
1744169700000|2025-04-09 03:35:00|35.29|35.13|35.29|35.13|35.29|35.13|35.29|35.13|1
1744169710000|2025-04-09 03:35:10|35.3|35.14|35.35|35.19|35.35|35.19|35.3|35.14|1
1744169730000|2025-04-09 03:35:30|35.37|35.21|35.35|35.19|35.4|35.24|35.35|35.19|3
1744169760000|2025-04-09 03:36:00|35.37|35.21|35.4|35.24|35.4|35.24|35.37|35.21|2
1744169780000|2025-04-09 03:36:20|35.42|35.26|35.46|35.3|35.49|35.33|35.4|35.24|4
1744169790000|2025-04-09 03:36:30|35.48|35.32|35.46|35.3|35.49|35.33|35.46|35.3|1
1744169800000|2025-04-09 03:36:40|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|3
1744169810000|2025-04-09 03:36:50|35.42|35.26|35.4|35.24|35.42|35.26|35.4|35.24|2
1744169820000|2025-04-09 03:37:00|35.39|35.23|35.39|35.23|35.39|35.23|35.39|35.23|1
1744169830000|2025-04-09 03:37:10|35.4|35.24|35.42|35.26|35.43|35.27|35.4|35.24|0
1744169840000|2025-04-09 03:37:20|35.43|35.27|35.45|35.29|35.45|35.29|35.43|35.27|2
1744169850000|2025-04-09 03:37:30|35.46|35.3|35.46|35.3|35.46|35.3|35.45|35.29|0
1744169860000|2025-04-09 03:37:40|35.45|35.29|35.43|35.27|35.45|35.29|35.43|35.27|2
1744169870000|2025-04-09 03:37:50|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|1
1744169880000|2025-04-09 03:38:00|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|0
1744169890000|2025-04-09 03:38:10|35.46|35.3|35.45|35.29|35.46|35.3|35.45|35.29|0
1744169920000|2025-04-09 03:38:40|||||||||2
1744169930000|2025-04-09 03:38:50|||||||||3
1744169950000|2025-04-09 03:39:10|35.46|35.3|35.46|35.3|35.46|35.3|35.46|35.3|0
1744169960000|2025-04-09 03:39:20|35.44|35.28|35.43|35.27|35.44|35.28|35.41|35.25|5
1744169970000|2025-04-09 03:39:30|35.41|35.25|35.4|35.24|35.41|35.25|35.4|35.24|0
1744169980000|2025-04-09 03:39:40|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|1
1744169990000|2025-04-09 03:39:50|35.44|35.28|35.42|35.26|35.44|35.28|35.4|35.24|2
1744170010000|2025-04-09 03:40:10|35.48|35.32|35.46|35.3|35.48|35.32|35.45|35.29|11
1744170020000|2025-04-09 03:40:20|35.48|35.32|35.48|35.32|35.48|35.32|35.48|35.32|4
1744170030000|2025-04-09 03:40:30|35.49|35.33|35.51|35.35|35.51|35.35|35.48|35.32|3
1744170040000|2025-04-09 03:40:40|35.53|35.37|35.45|35.29|35.53|35.37|35.45|35.29|2
1744170050000|2025-04-09 03:40:50|35.46|35.3|35.46|35.3|35.46|35.3|35.46|35.3|0
1744170060000|2025-04-09 03:41:00|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|2
1744170070000|2025-04-09 03:41:10|35.43|35.27|35.4|35.24|35.43|35.27|35.4|35.24|3
1744170080000|2025-04-09 03:41:20|35.42|35.26|35.42|35.26|35.42|35.26|35.42|35.26|1
1744170090000|2025-04-09 03:41:30|35.43|35.27|35.45|35.29|35.47|35.31|35.43|35.27|2
1744170100000|2025-04-09 03:41:40|35.46|35.3|35.48|35.32|35.48|35.32|35.46|35.3|1
1744170110000|2025-04-09 03:41:50|35.49|35.33|35.49|35.33|35.49|35.33|35.49|35.33|0
1744170120000|2025-04-09 03:42:00|35.48|35.32|35.48|35.32|35.48|35.32|35.48|35.32|0
1744170130000|2025-04-09 03:42:10|35.49|35.33|35.5|35.34|35.53|35.37|35.49|35.33|7
1744170140000|2025-04-09 03:42:20|35.51|35.35|35.51|35.35|35.51|35.35|35.49|35.33|3
1744170150000|2025-04-09 03:42:30|35.53|35.37|35.51|35.35|35.53|35.37|35.51|35.35|1
1744170160000|2025-04-09 03:42:40|35.54|35.38|35.57|35.41|35.57|35.41|35.54|35.38|1
1744170170000|2025-04-09 03:42:50|35.59|35.43|35.57|35.41|35.59|35.43|35.57|35.41|0
1744170200000|2025-04-09 03:43:20|35.56|35.4|35.53|35.37|35.56|35.4|35.53|35.37|1
1744170210000|2025-04-09 03:43:30|35.54|35.38|35.57|35.41|35.58|35.42|35.54|35.38|3
1744170220000|2025-04-09 03:43:40|||||||||2
1744170230000|2025-04-09 03:43:50|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|0
1744170250000|2025-04-09 03:44:10|35.51|35.35|35.51|35.35|35.51|35.35|35.51|35.35|4
1744170260000|2025-04-09 03:44:20|35.52|35.36|35.54|35.38|35.54|35.38|35.52|35.36|0
1744170270000|2025-04-09 03:44:30|35.56|35.4|35.56|35.4|35.56|35.4|35.56|35.4|3
1744170290000|2025-04-09 03:44:50|35.57|35.41|35.57|35.41|35.57|35.41|35.57|35.41|0
1744170300000|2025-04-09 03:45:00|35.56|35.4|35.53|35.37|35.56|35.4|35.53|35.37|0
1744170310000|2025-04-09 03:45:10|35.54|35.38|35.56|35.4|35.59|35.43|35.54|35.38|4
1744170330000|2025-04-09 03:45:30|35.55|35.39|35.5|35.34|35.55|35.39|35.5|35.34|2
1744170360000|2025-04-09 03:46:00|||||||||9
1744170380000|2025-04-09 03:46:20|35.55|35.39|35.45|35.29|35.55|35.39|35.45|35.29|33
1744170390000|2025-04-09 03:46:30|35.47|35.31|35.47|35.31|35.47|35.31|35.45|35.29|0
1744170400000|2025-04-09 03:46:40|35.48|35.32|35.48|35.32|35.48|35.32|35.48|35.32|0
1744170410000|2025-04-09 03:46:50|35.52|35.36|35.52|35.36|35.52|35.36|35.52|35.36|10
1744170420000|2025-04-09 03:47:00|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|6
1744170430000|2025-04-09 03:47:10|35.48|35.32|35.47|35.31|35.48|35.32|35.47|35.31|0
1744170440000|2025-04-09 03:47:20|35.45|35.29|35.41|35.25|35.45|35.29|35.41|35.25|1
1744170450000|2025-04-09 03:47:30|35.39|35.23|35.41|35.25|35.41|35.25|35.39|35.23|0
1744170460000|2025-04-09 03:47:40|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|2
1744170470000|2025-04-09 03:47:50|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|0
1744170500000|2025-04-09 03:48:20|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|2
1744170510000|2025-04-09 03:48:30|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|3
1744170530000|2025-04-09 03:48:50|35.44|35.28|35.46|35.3|35.46|35.3|35.44|35.28|0
1744170540000|2025-04-09 03:49:00|35.44|35.28|35.45|35.29|35.45|35.29|35.43|35.27|1
1744170550000|2025-04-09 03:49:10|35.46|35.3|35.46|35.3|35.46|35.3|35.44|35.28|1
1744170580000|2025-04-09 03:49:40|35.47|35.31|35.52|35.36|35.52|35.36|35.47|35.31|2
1744170590000|2025-04-09 03:49:50|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|0
1744170600000|2025-04-09 03:50:00|35.49|35.33|35.46|35.3|35.49|35.33|35.46|35.3|3
1744170610000|2025-04-09 03:50:10|||||||||2
1744170640000|2025-04-09 03:50:40|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|2
1744170650000|2025-04-09 03:50:50|35.39|35.23|35.37|35.21|35.39|35.23|35.36|35.2|0
1744170660000|2025-04-09 03:51:00|35.36|35.2|35.35|35.19|35.36|35.2|35.35|35.19|0
1744170670000|2025-04-09 03:51:10|35.36|35.2|35.35|35.19|35.4|35.24|35.35|35.19|4
1744170700000|2025-04-09 03:51:40|35.33|35.17|35.33|35.17|35.35|35.19|35.33|35.17|8
1744170710000|2025-04-09 03:51:50|35.32|35.16|35.33|35.17|35.33|35.17|35.32|35.16|3
1744170720000|2025-04-09 03:52:00|35.35|35.19|35.35|35.19|35.35|35.19|35.35|35.19|0
1744170740000|2025-04-09 03:52:20|35.36|35.2|35.36|35.2|35.36|35.2|35.36|35.2|0
1744170760000|2025-04-09 03:52:40|35.35|35.19|35.35|35.19|35.35|35.19|35.35|35.19|0
1744170780000|2025-04-09 03:53:00|35.36|35.2|35.33|35.17|35.38|35.22|35.33|35.17|1
1744170790000|2025-04-09 03:53:10|35.35|35.19|35.38|35.22|35.38|35.22|35.35|35.19|1
1744170800000|2025-04-09 03:53:20|35.4|35.24|35.38|35.22|35.41|35.25|35.38|35.22|0
1744170820000|2025-04-09 03:53:40|35.36|35.2|35.33|35.17|35.36|35.2|35.33|35.17|1
1744170830000|2025-04-09 03:53:50|35.35|35.19|35.35|35.19|35.35|35.19|35.35|35.19|0
1744170850000|2025-04-09 03:54:10|35.33|35.17|35.35|35.19|35.35|35.19|35.33|35.17|0
1744170860000|2025-04-09 03:54:20|35.33|35.17|35.38|35.22|35.38|35.22|35.33|35.17|2
1744170880000|2025-04-09 03:54:40|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|0
1744170900000|2025-04-09 03:55:00|35.44|35.28|35.47|35.31|35.47|35.31|35.44|35.28|2
1744170910000|2025-04-09 03:55:10|35.5|35.34|35.49|35.33|35.5|35.34|35.49|35.33|4
1744170930000|2025-04-09 03:55:30|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|0
1744170940000|2025-04-09 03:55:40|35.52|35.36|35.52|35.36|35.52|35.36|35.5|35.34|3
1744170950000|2025-04-09 03:55:50|35.53|35.37|35.49|35.33|35.55|35.39|35.49|35.33|8
1744170960000|2025-04-09 03:56:00|35.51|35.35|35.5|35.34|35.52|35.36|35.5|35.34|1
1744170980000|2025-04-09 03:56:20|35.49|35.33|35.49|35.33|35.49|35.33|35.49|35.33|0
1744170990000|2025-04-09 03:56:30|35.5|35.34|35.5|35.34|35.5|35.34|35.5|35.34|0
1744171000000|2025-04-09 03:56:40|35.47|35.31|35.47|35.31|35.47|35.31|35.47|35.31|0
1744171020000|2025-04-09 03:57:00|35.48|35.32|35.47|35.31|35.5|35.34|35.47|35.31|4
1744171030000|2025-04-09 03:57:10|35.48|35.32|35.5|35.34|35.5|35.34|35.48|35.32|1
1744171040000|2025-04-09 03:57:20|35.53|35.37|35.5|35.34|35.53|35.37|35.5|35.34|0
1744171050000|2025-04-09 03:57:30|35.48|35.32|35.47|35.31|35.48|35.32|35.47|35.31|0
1744171070000|2025-04-09 03:57:50|35.48|35.32|35.47|35.31|35.48|35.32|35.47|35.31|0
1744171080000|2025-04-09 03:58:00|35.46|35.3|35.41|35.25|35.47|35.31|35.41|35.25|2
1744171100000|2025-04-09 03:58:20|35.42|35.26|35.44|35.28|35.44|35.28|35.42|35.26|1
1744171110000|2025-04-09 03:58:30|35.46|35.3|35.47|35.31|35.47|35.31|35.44|35.28|0
1744171120000|2025-04-09 03:58:40|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|0
1744171130000|2025-04-09 03:58:50|35.42|35.26|35.42|35.26|35.42|35.26|35.41|35.25|0
1744171140000|2025-04-09 03:59:00|35.41|35.25|35.41|35.25|35.41|35.25|35.41|35.25|0
1744171150000|2025-04-09 03:59:10|35.38|35.22|35.36|35.2|35.38|35.22|35.33|35.17|4
1744171160000|2025-04-09 03:59:20|35.37|35.21|35.41|35.25|35.41|35.25|35.37|35.21|1
1744171170000|2025-04-09 03:59:30|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|1
1744171180000|2025-04-09 03:59:40|35.36|35.2|35.33|35.17|35.36|35.2|35.33|35.17|2
1744171190000|2025-04-09 03:59:50|35.31|35.15|35.3|35.14|35.31|35.15|35.3|35.14|0
1744171200000|2025-04-09 04:00:00|35.33|35.17|35.3|35.14|35.36|35.2|35.3|35.14|7
1744171210000|2025-04-09 04:00:10|35.27|35.11|35.25|35.09|35.27|35.11|35.25|35.09|4
1744171220000|2025-04-09 04:00:20|35.23|35.07|35.25|35.09|35.28|35.12|35.23|35.07|5
1744171230000|2025-04-09 04:00:30|35.21|35.05|35.25|35.09|35.26|35.1|35.2|35.04|3
1744171240000|2025-04-09 04:00:40|35.23|35.07|35.32|35.16|35.32|35.16|35.23|35.07|1
1744171250000|2025-04-09 04:00:50|35.31|35.15|35.27|35.11|35.31|35.15|35.26|35.1|1
1744171260000|2025-04-09 04:01:00|35.26|35.1|35.23|35.07|35.31|35.15|35.23|35.07|4
1744171270000|2025-04-09 04:01:10|35.2|35.04|35.05|34.89|35.21|35.05|35.05|34.89|6
1744171280000|2025-04-09 04:01:20|35.07|34.91|34.7|34.54|35.08|34.92|34.7|34.54|31
1744171290000|2025-04-09 04:01:30|34.69|34.53|34.47|34.31|34.69|34.53|34.47|34.31|23
1744171300000|2025-04-09 04:01:40|34.48|34.32|34.44|34.28|34.54|34.38|34.42|34.26|17
1744171310000|2025-04-09 04:01:50|34.46|34.3|34.52|34.36|34.54|34.38|34.44|34.28|3
1744171320000|2025-04-09 04:02:00|34.5|34.34|34.33|34.17|34.5|34.34|34.32|34.16|8
1744171330000|2025-04-09 04:02:10|34.32|34.16|34.17|34.01|34.32|34.16|34.17|34.01|14
1744171340000|2025-04-09 04:02:20|34.23|34.07|34.36|34.2|34.36|34.2|34.23|34.07|7
1744171350000|2025-04-09 04:02:30|34.4|34.24|34.36|34.2|34.4|34.24|34.32|34.16|11
1744171360000|2025-04-09 04:02:40|34.35|34.19|34.37|34.21|34.37|34.21|34.29|34.13|2
1744171370000|2025-04-09 04:02:50|34.38|34.22|34.35|34.19|34.38|34.22|34.29|34.13|9
1744171380000|2025-04-09 04:03:00|34.4|34.24|34.4|34.24|34.44|34.28|34.37|34.21|14
1744171390000|2025-04-09 04:03:10|34.38|34.22|34.54|34.38|34.54|34.38|34.38|34.22|11
1744171400000|2025-04-09 04:03:20|34.53|34.37|34.49|34.33|34.56|34.4|34.49|34.33|1
1744171410000|2025-04-09 04:03:30|34.5|34.34|34.7|34.54|34.7|34.54|34.5|34.34|6
1744171420000|2025-04-09 04:03:40|34.72|34.47|34.77|34.61|34.79|34.63|34.69|34.47|10
1744171430000|2025-04-09 04:03:50|34.78|34.62|34.87|34.71|34.89|34.73|34.78|34.62|12
1744171440000|2025-04-09 04:04:00|34.86|34.7|34.81|34.65|34.88|34.7|34.81|34.63|7
1744171450000|2025-04-09 04:04:10|34.79|34.63|34.71|34.55|34.79|34.63|34.71|34.55|5
1744171460000|2025-04-09 04:04:20|34.7|34.54|34.7|34.54|34.76|34.6|34.66|34.5|22
1744171470000|2025-04-09 04:04:30|34.68|34.52|34.64|34.48|34.69|34.53|34.62|34.46|7
1744171480000|2025-04-09 04:04:40|34.66|34.5|34.69|34.53|34.76|34.53|34.66|34.5|17
1744171490000|2025-04-09 04:04:50|34.7|34.54|34.7|34.54|34.7|34.54|34.7|34.54|0
1744171500000|2025-04-09 04:05:00|34.74|34.58|34.66|34.5|34.74|34.58|34.66|34.5|5
1744171510000|2025-04-09 04:05:10|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|5
1744171520000|2025-04-09 04:05:20|34.63|34.47|34.71|34.55|34.71|34.55|34.63|34.47|4
1744171530000|2025-04-09 04:05:30|34.68|34.52|34.65|34.49|34.68|34.52|34.65|34.49|0
1744171540000|2025-04-09 04:05:40|34.68|34.52|34.65|34.49|34.68|34.52|34.65|34.49|6
1744171550000|2025-04-09 04:05:50|34.7|34.54|34.62|34.46|34.7|34.54|34.62|34.46|4
1744171560000|2025-04-09 04:06:00|34.64|34.48|34.59|34.43|34.65|34.49|34.59|34.43|7
1744171570000|2025-04-09 04:06:10|34.64|34.48|34.61|34.45|34.64|34.48|34.59|34.43|29
1744171580000|2025-04-09 04:06:20|34.67|34.51|34.56|34.4|34.68|34.51|34.56|34.4|7
1744171600000|2025-04-09 04:06:40|34.58|34.42|34.69|34.53|34.69|34.53|34.58|34.42|6
1744171610000|2025-04-09 04:06:50|34.66|34.5|34.66|34.5|34.69|34.53|34.66|34.5|1
1744171620000|2025-04-09 04:07:00|34.68|34.52|34.74|34.58|34.74|34.58|34.68|34.52|3
1744171630000|2025-04-09 04:07:10|34.72|34.56|34.77|34.61|34.78|34.62|34.72|34.56|10
1744171640000|2025-04-09 04:07:20|34.76|34.6|34.72|34.56|34.76|34.6|34.72|34.56|3
1744171650000|2025-04-09 04:07:30|34.71|34.55|34.77|34.61|34.77|34.61|34.71|34.55|1
1744171660000|2025-04-09 04:07:40|34.8|34.64|34.77|34.61|34.8|34.64|34.77|34.61|0
1744171680000|2025-04-09 04:08:00|34.8|34.64|34.82|34.66|34.82|34.66|34.8|34.64|2
1744171690000|2025-04-09 04:08:10|34.83|34.67|34.85|34.69|34.85|34.69|34.83|34.67|2
1744171710000|2025-04-09 04:08:30|34.83|34.67|34.85|34.69|34.85|34.69|34.82|34.66|0
1744171720000|2025-04-09 04:08:40|34.83|34.67|34.82|34.66|34.85|34.69|34.82|34.66|2
1744171730000|2025-04-09 04:08:50|34.84|34.68|34.85|34.69|34.85|34.69|34.84|34.68|0
1744171740000|2025-04-09 04:09:00|34.83|34.67|34.83|34.67|34.83|34.67|34.77|34.61|7
1744171760000|2025-04-09 04:09:20|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1744171780000|2025-04-09 04:09:40|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|4
1744171790000|2025-04-09 04:09:50|34.85|34.69|34.94|34.78|34.94|34.78|34.85|34.69|8
1744171800000|2025-04-09 04:10:00|34.93|34.77|34.88|34.72|34.93|34.77|34.88|34.72|1
1744171810000|2025-04-09 04:10:10|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|3
1744171820000|2025-04-09 04:10:20|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|0
1744171830000|2025-04-09 04:10:30|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|1
1744171840000|2025-04-09 04:10:40|34.85|34.69|34.87|34.71|34.87|34.71|34.84|34.68|0
1744171850000|2025-04-09 04:10:50|34.86|34.7|34.85|34.69|34.86|34.7|34.84|34.68|0
1744171860000|2025-04-09 04:11:00|34.87|34.71|34.84|34.68|34.87|34.71|34.82|34.66|6
1744171870000|2025-04-09 04:11:10|34.83|34.67|34.82|34.66|34.83|34.67|34.79|34.63|3
1744171880000|2025-04-09 04:11:20|34.86|34.7|34.86|34.7|34.91|34.75|34.85|34.69|2
1744171890000|2025-04-09 04:11:30|34.85|34.69|34.83|34.67|34.85|34.69|34.83|34.67|0
1744171900000|2025-04-09 04:11:40|34.85|34.69|34.83|34.67|34.85|34.69|34.83|34.67|0
1744171920000|2025-04-09 04:12:00|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|1
1744171930000|2025-04-09 04:12:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|2
1744171940000|2025-04-09 04:12:20|34.84|34.68|34.82|34.66|34.84|34.68|34.8|34.64|12
1744171950000|2025-04-09 04:12:30|34.8|34.64|34.8|34.64|34.83|34.67|34.8|34.64|4
1744171960000|2025-04-09 04:12:40|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|3
1744171970000|2025-04-09 04:12:50|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1744171980000|2025-04-09 04:13:00|||||||||5
1744171990000|2025-04-09 04:13:10|34.76|34.6|34.74|34.58|34.76|34.6|34.74|34.58|5
1744172000000|2025-04-09 04:13:20|34.73|34.57|34.74|34.58|34.74|34.58|34.71|34.55|14
1744172010000|2025-04-09 04:13:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|3
1744172020000|2025-04-09 04:13:40|34.81|34.65|34.81|34.65|34.82|34.66|34.8|34.64|3
1744172030000|2025-04-09 04:13:50|34.78|34.62|34.86|34.7|34.86|34.7|34.78|34.62|6
1744172040000|2025-04-09 04:14:00|34.88|34.72|34.88|34.72|34.88|34.72|34.87|34.71|3
1744172060000|2025-04-09 04:14:20|34.94|34.69|34.95|34.79|34.95|34.79|34.93|34.69|2
1744172070000|2025-04-09 04:14:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|6
1744172080000|2025-04-09 04:14:40|34.98|34.82|34.98|34.82|34.98|34.82|34.98|34.82|0
1744172090000|2025-04-09 04:14:50|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|0
1744172100000|2025-04-09 04:15:00|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|2
1744172110000|2025-04-09 04:15:10|34.94|34.78|34.91|34.75|34.94|34.78|34.91|34.75|4
1744172120000|2025-04-09 04:15:20|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|0
1744172130000|2025-04-09 04:15:30|34.88|34.72|34.88|34.72|34.88|34.72|34.88|34.72|5
1744172140000|2025-04-09 04:15:40|34.86|34.7|34.88|34.72|34.88|34.72|34.86|34.7|3
1744172150000|2025-04-09 04:15:50|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|1
1744172160000|2025-04-09 04:16:00|34.86|34.7|34.86|34.7|34.86|34.7|34.84|34.68|5
1744172170000|2025-04-09 04:16:10|34.85|34.69|34.85|34.69|34.85|34.69|34.85|34.69|1
1744172180000|2025-04-09 04:16:20|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|0
1744172190000|2025-04-09 04:16:30|34.86|34.7|34.89|34.73|34.89|34.73|34.86|34.7|2
1744172200000|2025-04-09 04:16:40|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|2
1744172210000|2025-04-09 04:16:50|34.95|34.79|34.95|34.79|34.95|34.79|34.95|34.79|0
1744172220000|2025-04-09 04:17:00|35|34.84|35|34.84|35|34.84|34.98|34.82|2
1744172230000|2025-04-09 04:17:10|35.02|34.86|35.05|34.89|35.05|34.89|35.02|34.86|0
1744172260000|2025-04-09 04:17:40|35|34.84|35.05|34.89|35.05|34.89|35|34.84|3
1744172270000|2025-04-09 04:17:50|35.07|34.91|35.1|34.94|35.12|34.96|35.07|34.91|3
1744172290000|2025-04-09 04:18:10|35.08|34.92|35.07|34.91|35.1|34.94|35.07|34.91|0
1744172300000|2025-04-09 04:18:20|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|1
1744172330000|2025-04-09 04:18:50|35.11|34.95|35.15|34.99|35.15|34.99|35.11|34.95|3
1744172350000|2025-04-09 04:19:10|35.14|34.98|35.12|34.96|35.14|34.98|35.1|34.94|4
1744172360000|2025-04-09 04:19:20|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|0
1744172370000|2025-04-09 04:19:30|35.15|34.99|35.13|34.97|35.15|34.99|35.13|34.97|0
1744172380000|2025-04-09 04:19:40|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|0
1744172390000|2025-04-09 04:19:50|35.1|34.94|35.1|34.94|35.1|34.94|35.1|34.94|0
1744172410000|2025-04-09 04:20:10|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|0
1744172420000|2025-04-09 04:20:20|35.14|34.98|35.17|35.01|35.19|35.03|35.14|34.98|19
1744172430000|2025-04-09 04:20:30|35.16|35|35.17|35.01|35.17|35.01|35.16|35|0
1744172460000|2025-04-09 04:21:00|35.18|35.02|35.25|35.09|35.25|35.09|35.18|35.02|7
1744172470000|2025-04-09 04:21:10|35.23|35.07|35.22|35.06|35.23|35.07|35.22|35.06|1
1744172480000|2025-04-09 04:21:20|35.21|35.05|35.22|35.06|35.22|35.06|35.19|35.03|1
1744172490000|2025-04-09 04:21:30|35.23|35.07|35.23|35.07|35.25|35.09|35.23|35.07|0
1744172500000|2025-04-09 04:21:40|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|0
1744172510000|2025-04-09 04:21:50|35.23|35.07|35.22|35.06|35.25|35.09|35.22|35.06|0
1744172520000|2025-04-09 04:22:00|35.2|35.04|35.22|35.06|35.22|35.06|35.16|35|1
1744172530000|2025-04-09 04:22:10|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|0
1744172550000|2025-04-09 04:22:30|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|0
1744172560000|2025-04-09 04:22:40|35.2|35.04|35.22|35.06|35.22|35.06|35.2|35.04|0
1744172570000|2025-04-09 04:22:50|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|0
1744172580000|2025-04-09 04:23:00|35.22|35.06|35.22|35.06|35.22|35.06|35.2|35.04|2
1744172630000|2025-04-09 04:23:50|35.24|35.08|35.35|35.19|35.35|35.19|35.24|35.08|12
1744172640000|2025-04-09 04:24:00|35.33|35.17|35.33|35.17|35.35|35.19|35.33|35.17|2
1744172650000|2025-04-09 04:24:10|35.35|35.19|35.38|35.22|35.38|35.22|35.32|35.16|4
1744172660000|2025-04-09 04:24:20|35.36|35.2|35.38|35.22|35.38|35.22|35.36|35.2|1
1744172670000|2025-04-09 04:24:30|35.33|35.17|35.33|35.17|35.33|35.17|35.33|35.17|0
1744172680000|2025-04-09 04:24:40|35.35|35.19|35.39|35.23|35.39|35.23|35.35|35.19|0
1744172700000|2025-04-09 04:25:00|35.42|35.26|35.42|35.26|35.43|35.27|35.42|35.26|6
1744172710000|2025-04-09 04:25:10|35.43|35.27|35.53|35.37|35.53|35.37|35.43|35.27|4
1744172720000|2025-04-09 04:25:20|35.59|35.43|35.59|35.43|35.59|35.43|35.59|35.43|1
1744172730000|2025-04-09 04:25:30|35.62|35.46|35.62|35.46|35.62|35.46|35.58|35.42|4
1744172750000|2025-04-09 04:25:50|35.64|35.48|35.57|35.41|35.64|35.48|35.57|35.41|7
1744172760000|2025-04-09 04:26:00|35.56|35.4|35.57|35.41|35.57|35.41|35.54|35.38|0
1744172770000|2025-04-09 04:26:10|35.6|35.44|35.6|35.44|35.6|35.44|35.6|35.44|0
1744172790000|2025-04-09 04:26:30|35.62|35.46|35.65|35.49|35.65|35.49|35.62|35.46|2
1744172800000|2025-04-09 04:26:40|35.68|35.52|35.69|35.53|35.69|35.53|35.68|35.52|0
1744172810000|2025-04-09 04:26:50|35.67|35.51|35.73|35.57|35.73|35.57|35.66|35.5|24
1744172820000|2025-04-09 04:27:00|35.72|35.56|35.62|35.46|35.72|35.56|35.62|35.46|3
1744172830000|2025-04-09 04:27:10|35.61|35.45|35.62|35.46|35.62|35.46|35.61|35.45|0
1744172840000|2025-04-09 04:27:20|35.6|35.44|35.62|35.46|35.62|35.46|35.6|35.44|0
1744172850000|2025-04-09 04:27:30|35.61|35.45|35.61|35.45|35.61|35.45|35.61|35.45|0
1744172860000|2025-04-09 04:27:40|35.58|35.42|35.61|35.45|35.61|35.45|35.56|35.4|13
1744172870000|2025-04-09 04:27:50|35.63|35.47|35.69|35.53|35.69|35.53|35.63|35.47|1
1744172880000|2025-04-09 04:28:00|35.67|35.51|35.65|35.49|35.69|35.53|35.64|35.48|0
1744172890000|2025-04-09 04:28:10|35.64|35.48|35.64|35.48|35.64|35.48|35.64|35.48|0
1744172900000|2025-04-09 04:28:20|35.69|35.53|35.7|35.54|35.7|35.54|35.69|35.53|0
1744172910000|2025-04-09 04:28:30|35.72|35.56|35.75|35.59|35.75|35.59|35.72|35.56|1
1744172920000|2025-04-09 04:28:40|35.76|35.6|35.8|35.64|35.8|35.64|35.76|35.6|21
1744172930000|2025-04-09 04:28:50|35.82|35.66|35.8|35.64|35.83|35.67|35.8|35.64|1
1744172940000|2025-04-09 04:29:00|35.82|35.66|35.74|35.58|35.82|35.66|35.74|35.58|6
1744172950000|2025-04-09 04:29:10|35.73|35.57|35.72|35.56|35.73|35.57|35.7|35.54|1
1744172960000|2025-04-09 04:29:20|35.74|35.58|35.65|35.49|35.74|35.58|35.63|35.47|2
1744172970000|2025-04-09 04:29:30|35.67|35.51|35.64|35.48|35.71|35.55|35.6|35.44|4
1744172980000|2025-04-09 04:29:40|35.66|35.5|35.64|35.48|35.66|35.5|35.64|35.48|1
1744172990000|2025-04-09 04:29:50|35.66|35.5|35.7|35.54|35.71|35.55|35.66|35.5|2
1744173000000|2025-04-09 04:30:00|35.69|35.53|35.62|35.46|35.69|35.53|35.62|35.46|5
1744173010000|2025-04-09 04:30:10|35.61|35.45|35.61|35.45|35.61|35.45|35.61|35.45|0
1744173020000|2025-04-09 04:30:20|35.59|35.43|35.56|35.4|35.59|35.43|35.53|35.37|2
1744173030000|2025-04-09 04:30:30|35.6|35.44|35.62|35.46|35.62|35.46|35.6|35.44|1
1744173040000|2025-04-09 04:30:40|35.63|35.47|35.63|35.47|35.65|35.49|35.63|35.47|0
1744173050000|2025-04-09 04:30:50|35.65|35.49|35.68|35.52|35.68|35.52|35.65|35.49|2
1744173060000|2025-04-09 04:31:00|35.7|35.54|35.61|35.45|35.7|35.54|35.61|35.45|0
1744173070000|2025-04-09 04:31:10|35.62|35.46|35.72|35.56|35.72|35.56|35.62|35.46|0
1744173080000|2025-04-09 04:31:20|35.73|35.57|35.73|35.57|35.73|35.57|35.73|35.57|0
1744173090000|2025-04-09 04:31:30|35.72|35.56|35.75|35.59|35.75|35.59|35.72|35.56|1
1744173100000|2025-04-09 04:31:40|35.78|35.62|35.82|35.66|35.82|35.66|35.78|35.62|3
1744173120000|2025-04-09 04:32:00|35.78|35.62|35.67|35.51|35.78|35.62|35.66|35.5|2
1744173140000|2025-04-09 04:32:20|35.66|35.5|35.73|35.57|35.73|35.57|35.64|35.48|1
1744173160000|2025-04-09 04:32:40|35.72|35.56|35.7|35.54|35.72|35.56|35.67|35.51|0
1744173170000|2025-04-09 04:32:50|35.72|35.56|35.66|35.5|35.72|35.56|35.64|35.48|0
1744173180000|2025-04-09 04:33:00|35.63|35.47|35.59|35.43|35.63|35.47|35.59|35.43|1
1744173190000|2025-04-09 04:33:10|35.58|35.42|35.55|35.39|35.58|35.42|35.49|35.33|12
1744173200000|2025-04-09 04:33:20|||||||||1
1744173210000|2025-04-09 04:33:30|35.56|35.4|35.59|35.43|35.61|35.45|35.56|35.4|1
1744173220000|2025-04-09 04:33:40|35.57|35.41|35.55|35.39|35.57|35.41|35.53|35.37|0
1744173230000|2025-04-09 04:33:50|35.56|35.4|35.55|35.39|35.56|35.4|35.55|35.39|0
1744173250000|2025-04-09 04:34:10|35.5|35.34|35.48|35.32|35.5|35.34|35.48|35.32|2
1744173260000|2025-04-09 04:34:20|35.52|35.36|35.48|35.32|35.52|35.36|35.48|35.32|5
1744173270000|2025-04-09 04:34:30|35.49|35.33|35.44|35.28|35.51|35.35|35.44|35.28|2
1744173300000|2025-04-09 04:35:00|35.43|35.27|35.38|35.22|35.43|35.27|35.38|35.22|0
1744173310000|2025-04-09 04:35:10|35.36|35.2|35.44|35.28|35.44|35.28|35.33|35.17|4
1744173320000|2025-04-09 04:35:20|35.45|35.29|35.45|35.29|35.45|35.29|35.45|35.29|0
1744173330000|2025-04-09 04:35:30|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|0
1744173360000|2025-04-09 04:36:00|35.43|35.27|35.43|35.27|35.44|35.28|35.42|35.26|20
1744173370000|2025-04-09 04:36:10|35.46|35.21|35.39|35.14|35.46|35.22|35.37|35.14|1
1744173380000|2025-04-09 04:36:20|35.32|35.16|35.33|35.17|35.33|35.17|35.32|35.16|2
1744173390000|2025-04-09 04:36:30|35.35|35.19|35.37|35.21|35.37|35.21|35.35|35.19|0
1744173400000|2025-04-09 04:36:40|35.38|35.22|35.32|35.16|35.38|35.22|35.32|35.16|1
1744173410000|2025-04-09 04:36:50|35.33|35.17|35.32|35.16|35.33|35.17|35.32|35.16|1
1744173420000|2025-04-09 04:37:00|35.33|35.17|35.32|35.16|35.33|35.17|35.32|35.16|0
1744173430000|2025-04-09 04:37:10|35.33|35.17|35.32|35.16|35.37|35.21|35.32|35.16|4
1744173450000|2025-04-09 04:37:30|35.34|35.18|35.38|35.22|35.38|35.22|35.34|35.18|2
1744173460000|2025-04-09 04:37:40|35.37|35.21|35.38|35.22|35.38|35.22|35.37|35.21|0
1744173480000|2025-04-09 04:38:00|35.39|35.23|35.37|35.21|35.39|35.23|35.37|35.21|0
1744173500000|2025-04-09 04:38:20|35.35|35.19|35.35|35.19|35.35|35.19|35.34|35.18|0
1744173510000|2025-04-09 04:38:30|35.36|35.2|35.35|35.19|35.38|35.22|35.35|35.19|1
1744173520000|2025-04-09 04:38:40|35.36|35.2|35.35|35.19|35.38|35.22|35.35|35.19|2
1744173530000|2025-04-09 04:38:50|35.34|35.18|35.35|35.19|35.35|35.19|35.32|35.16|2
1744173540000|2025-04-09 04:39:00|35.37|35.21|35.38|35.22|35.38|35.22|35.35|35.19|0
1744173550000|2025-04-09 04:39:10|35.4|35.24|35.41|35.25|35.41|35.25|35.4|35.24|0
1744173560000|2025-04-09 04:39:20|35.43|35.27|35.4|35.24|35.45|35.29|35.4|35.24|3
1744173580000|2025-04-09 04:39:40|35.41|35.25|35.43|35.27|35.43|35.27|35.41|35.25|0
1744173590000|2025-04-09 04:39:50|35.42|35.26|35.4|35.24|35.42|35.26|35.4|35.24|0
1744173600000|2025-04-09 04:40:00|35.42|35.26|35.42|35.26|35.42|35.26|35.42|35.26|0
1744173620000|2025-04-09 04:40:20|35.43|35.27|35.4|35.24|35.43|35.27|35.4|35.24|0
1744173630000|2025-04-09 04:40:30|35.43|35.27|35.4|35.24|35.43|35.27|35.4|35.24|0
1744173640000|2025-04-09 04:40:40|35.41|35.25|35.43|35.27|35.43|35.27|35.41|35.25|0
1744173650000|2025-04-09 04:40:50|35.4|35.24|35.43|35.27|35.43|35.27|35.4|35.24|0
1744173660000|2025-04-09 04:41:00|35.42|35.26|35.4|35.24|35.42|35.26|35.4|35.24|0
1744173670000|2025-04-09 04:41:10|35.41|35.25|35.43|35.27|35.43|35.27|35.4|35.24|1
1744173720000|2025-04-09 04:42:00|35.44|35.28|35.43|35.27|35.44|35.28|35.43|35.27|1
1744173730000|2025-04-09 04:42:10|35.44|35.28|35.47|35.31|35.47|35.31|35.44|35.28|0
1744173740000|2025-04-09 04:42:20|35.46|35.3|35.44|35.28|35.46|35.3|35.44|35.28|0
1744173750000|2025-04-09 04:42:30|35.42|35.26|35.44|35.28|35.44|35.28|35.42|35.26|0
1744173760000|2025-04-09 04:42:40|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|0
1744173770000|2025-04-09 04:42:50|35.41|35.25|35.44|35.28|35.44|35.28|35.41|35.25|0
1744173780000|2025-04-09 04:43:00|35.43|35.27|35.43|35.27|35.44|35.28|35.41|35.25|0
1744173790000|2025-04-09 04:43:10|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1744173800000|2025-04-09 04:43:20|35.46|35.3|35.44|35.28|35.46|35.3|35.44|35.28|0
1744173810000|2025-04-09 04:43:30|35.49|35.33|35.49|35.33|35.49|35.33|35.49|35.33|1
1744173830000|2025-04-09 04:43:50|35.46|35.3|35.46|35.3|35.47|35.31|35.46|35.3|0
1744173840000|2025-04-09 04:44:00|35.44|35.28|35.44|35.28|35.44|35.28|35.44|35.28|1
1744173850000|2025-04-09 04:44:10|35.43|35.27|35.43|35.27|35.43|35.27|35.43|35.27|0
1744173860000|2025-04-09 04:44:20|35.39|35.23|35.38|35.22|35.39|35.23|35.38|35.22|2
1744173900000|2025-04-09 04:45:00|35.35|35.19|35.3|35.14|35.35|35.19|35.3|35.14|1
1744173910000|2025-04-09 04:45:10|35.27|35.11|35.27|35.11|35.29|35.13|35.24|35.08|5
1744173940000|2025-04-09 04:45:40|35.28|35.12|35.27|35.11|35.3|35.14|35.27|35.11|1
1744173950000|2025-04-09 04:45:50|35.24|35.08|35.21|35.05|35.24|35.08|35.2|35.04|0
1744173960000|2025-04-09 04:46:00|35.19|35.03|35.21|35.05|35.21|35.05|35.19|35.03|0
1744173970000|2025-04-09 04:46:10|35.19|35.03|35.16|35|35.19|35.03|35.16|35|2
1744173980000|2025-04-09 04:46:20|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|0
1744173990000|2025-04-09 04:46:30|35.16|35|35.16|35|35.17|35.01|35.16|35|0
1744174010000|2025-04-09 04:46:50|35.11|34.95|35.11|34.95|35.11|34.95|35.11|34.95|0
1744174020000|2025-04-09 04:47:00|35.12|34.96|35.12|34.96|35.14|34.98|35.12|34.96|1
1744174040000|2025-04-09 04:47:20|35.14|34.98|35.17|35.01|35.17|35.01|35.14|34.98|0
1744174050000|2025-04-09 04:47:30|35.12|34.96|35.12|34.96|35.12|34.96|35.12|34.96|0
1744174070000|2025-04-09 04:47:50|35.11|34.95|35.11|34.95|35.12|34.96|35.11|34.95|0
1744174090000|2025-04-09 04:48:10|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|3
1744174100000|2025-04-09 04:48:20|35.07|34.91|34.99|34.83|35.07|34.91|34.99|34.83|5
1744174110000|2025-04-09 04:48:30|||||||||3
1744174120000|2025-04-09 04:48:40|34.97|34.81|34.99|34.83|34.99|34.83|34.97|34.81|1
1744174130000|2025-04-09 04:48:50|34.97|34.81|34.92|34.76|34.97|34.81|34.92|34.76|5
1744174140000|2025-04-09 04:49:00|34.91|34.75|34.87|34.71|34.91|34.75|34.87|34.71|4
1744174150000|2025-04-09 04:49:10|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|1
1744174160000|2025-04-09 04:49:20|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|5
1744174170000|2025-04-09 04:49:30|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|1
1744174180000|2025-04-09 04:49:40|||||||||1
1744174190000|2025-04-09 04:49:50|34.89|34.73|34.92|34.76|34.92|34.76|34.89|34.73|1
1744174200000|2025-04-09 04:50:00|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|1
1744174230000|2025-04-09 04:50:30|34.88|34.72|34.87|34.71|34.9|34.74|34.87|34.71|1
1744174250000|2025-04-09 04:50:50|34.84|34.68|34.87|34.71|34.87|34.71|34.84|34.68|2
1744174270000|2025-04-09 04:51:10|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|0
1744174280000|2025-04-09 04:51:20|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|0
1744174300000|2025-04-09 04:51:40|34.86|34.7|34.9|34.74|34.9|34.74|34.82|34.66|6
1744174310000|2025-04-09 04:51:50|34.91|34.75|34.93|34.77|34.93|34.77|34.91|34.75|2
1744174320000|2025-04-09 04:52:00|34.91|34.75|34.9|34.74|34.92|34.76|34.9|34.74|7
1744174330000|2025-04-09 04:52:10|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|0
1744174360000|2025-04-09 04:52:40|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|0
1744174370000|2025-04-09 04:52:50|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|0
1744174390000|2025-04-09 04:53:10|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1744174400000|2025-04-09 04:53:20|34.82|34.66|34.84|34.68|34.84|34.68|34.82|34.66|3
1744174410000|2025-04-09 04:53:30|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|7
1744174450000|2025-04-09 04:54:10|34.87|34.71|34.87|34.71|34.87|34.71|34.87|34.71|4
1744174480000|2025-04-09 04:54:40|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|2
1744174510000|2025-04-09 04:55:10|34.92|34.76|34.92|34.76|34.92|34.76|34.92|34.76|9
1744174520000|2025-04-09 04:55:20|34.94|34.78|34.94|34.78|34.95|34.79|34.94|34.78|8
1744174530000|2025-04-09 04:55:30|34.97|34.81|34.97|34.81|34.97|34.81|34.97|34.81|2
1744174540000|2025-04-09 04:55:40|34.94|34.78|34.97|34.81|34.97|34.81|34.94|34.78|2
1744174550000|2025-04-09 04:55:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|0
1744174570000|2025-04-09 04:56:10|34.94|34.78|34.97|34.81|34.97|34.81|34.94|34.78|2
1744174580000|2025-04-09 04:56:20|34.99|34.83|35|34.84|35|34.84|34.99|34.83|0
1744174590000|2025-04-09 04:56:30|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|5
1744174600000|2025-04-09 04:56:40|35.03|34.87|35.14|34.98|35.14|34.98|35.03|34.87|6
1744174610000|2025-04-09 04:56:50|35.18|35.02|35.19|35.03|35.21|35.05|35.18|35.02|8
1744174650000|2025-04-09 04:57:30|35.18|35.02|35.14|34.98|35.18|35.02|35.14|34.98|2
1744174670000|2025-04-09 04:57:50|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|0
1744174680000|2025-04-09 04:58:00|35.14|34.98|35.16|35|35.16|35|35.14|34.98|0
1744174690000|2025-04-09 04:58:10|35.18|35.02|35.22|35.06|35.22|35.06|35.18|35.02|4
1744174720000|2025-04-09 04:58:40|35.27|35.11|35.24|35.08|35.27|35.11|35.24|35.08|2
1744174730000|2025-04-09 04:58:50|35.2|35.04|35.19|35.03|35.2|35.04|35.19|35.03|2
1744174740000|2025-04-09 04:59:00|35.2|35.04|35.2|35.04|35.2|35.04|35.19|35.03|0
1744174750000|2025-04-09 04:59:10|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|0
1744174760000|2025-04-09 04:59:20|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|0
1744174770000|2025-04-09 04:59:30|35.2|35.04|35.2|35.04|35.2|35.04|35.2|35.04|0
1744174780000|2025-04-09 04:59:40|35.21|35.05|35.17|35.01|35.21|35.05|35.11|34.95|21
1744174790000|2025-04-09 04:59:50|35.16|35|35.18|35.02|35.18|35.02|35.16|35|0
1744174800000|2025-04-09 05:00:00|35.17|35.01|35.12|34.96|35.17|35.01|35.12|34.96|7
1744174810000|2025-04-09 05:00:10|35.14|34.98|35.2|35.04|35.2|35.04|35.14|34.98|4
1744174820000|2025-04-09 05:00:20|35.17|35.01|35.15|34.99|35.17|35.01|35.15|34.99|1
1744174830000|2025-04-09 05:00:30|35.14|34.98|35.12|34.96|35.14|34.98|35.12|34.96|1
1744174840000|2025-04-09 05:00:40|35.09|34.93|35.15|34.99|35.15|34.99|35.09|34.93|5
1744174850000|2025-04-09 05:00:50|35.17|35.01|35.17|35.01|35.17|35.01|35.17|35.01|0
1744174860000|2025-04-09 05:01:00|||||||||1
1744174870000|2025-04-09 05:01:10|35.18|35.02|35.22|35.06|35.22|35.06|35.18|35.02|3
1744174880000|2025-04-09 05:01:20|35.2|35.04|35.17|35.01|35.2|35.04|35.17|35.01|0
1744174890000|2025-04-09 05:01:30|35.22|35.06|35.28|35.12|35.28|35.12|35.22|35.06|2
1744174900000|2025-04-09 05:01:40|35.34|35.18|35.34|35.18|35.34|35.18|35.34|35.18|4
1744174910000|2025-04-09 05:01:50|||||||||2
1744174920000|2025-04-09 05:02:00|35.32|35.16|35.32|35.16|35.32|35.16|35.32|35.16|3
1744174930000|2025-04-09 05:02:10|35.31|35.15|35.34|35.18|35.34|35.18|35.31|35.15|0
1744174940000|2025-04-09 05:02:20|35.33|35.17|35.33|35.17|35.33|35.17|35.33|35.17|0
1744174950000|2025-04-09 05:02:30|35.32|35.16|35.31|35.15|35.32|35.16|35.27|35.11|5
1744174960000|2025-04-09 05:02:40|35.3|35.14|35.3|35.14|35.3|35.14|35.3|35.14|0
1744174970000|2025-04-09 05:02:50|35.31|35.15|35.31|35.15|35.33|35.17|35.31|35.15|0
1744174980000|2025-04-09 05:03:00|35.33|35.17|35.32|35.16|35.35|35.19|35.32|35.16|1
1744174990000|2025-04-09 05:03:10|35.3|35.14|35.21|35.05|35.3|35.14|35.21|35.05|13
1744175000000|2025-04-09 05:03:20|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|0
1744175010000|2025-04-09 05:03:30|35.27|35.11|35.27|35.11|35.27|35.11|35.25|35.09|2
1744175020000|2025-04-09 05:03:40|35.25|35.09|35.22|35.06|35.25|35.09|35.22|35.06|0
1744175030000|2025-04-09 05:03:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|2
1744175040000|2025-04-09 05:04:00|35.22|35.06|35.22|35.06|35.23|35.07|35.22|35.06|3
1744175050000|2025-04-09 05:04:10|35.17|35.01|35.21|35.05|35.21|35.05|35.17|35.01|5
1744175060000|2025-04-09 05:04:20|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|1
1744175070000|2025-04-09 05:04:30|35.19|35.03|35.22|35.06|35.22|35.06|35.16|35|1
1744175080000|2025-04-09 05:04:40|35.2|35.04|35.21|35.05|35.21|35.05|35.16|35|11
1744175090000|2025-04-09 05:04:50|35.22|35.06|35.22|35.06|35.22|35.06|35.22|35.06|0
1744175100000|2025-04-09 05:05:00|35.21|35.05|35.21|35.05|35.21|35.05|35.21|35.05|0
1744175110000|2025-04-09 05:05:10|35.19|35.03|35.18|35.02|35.19|35.03|35.18|35.02|2
1744175120000|2025-04-09 05:05:20|35.22|35.06|35.21|35.05|35.24|35.08|35.21|35.05|2
1744175130000|2025-04-09 05:05:30|35.23|35.07|35.27|35.11|35.27|35.11|35.23|35.07|1
1744175140000|2025-04-09 05:05:40|35.3|35.14|35.27|35.11|35.32|35.16|35.27|35.11|1
1744175150000|2025-04-09 05:05:50|35.26|35.1|35.26|35.1|35.26|35.1|35.26|35.1|0
1744175160000|2025-04-09 05:06:00|35.24|35.08|35.26|35.1|35.26|35.1|35.24|35.08|2
1744175190000|2025-04-09 05:06:30|35.29|35.13|35.27|35.11|35.29|35.13|35.27|35.11|1
1744175200000|2025-04-09 05:06:40|35.31|35.15|35.31|35.15|35.31|35.15|35.29|35.13|1
1744175210000|2025-04-09 05:06:50|35.32|35.16|35.29|35.13|35.32|35.16|35.29|35.13|1
1744175220000|2025-04-09 05:07:00|35.31|35.15|35.32|35.16|35.32|35.16|35.31|35.15|0
1744175230000|2025-04-09 05:07:10|35.3|35.14|35.29|35.13|35.32|35.16|35.29|35.13|0
1744175240000|2025-04-09 05:07:20|35.27|35.11|35.26|35.1|35.29|35.13|35.26|35.1|3
1744175250000|2025-04-09 05:07:30|35.23|35.07|35.23|35.07|35.23|35.07|35.23|35.07|1
1744175260000|2025-04-09 05:07:40|35.25|35.09|35.26|35.1|35.26|35.1|35.24|35.08|1
1744175270000|2025-04-09 05:07:50|35.25|35.09|35.2|35.04|35.25|35.09|35.2|35.04|1
1744175280000|2025-04-09 05:08:00|35.18|35.02|35.18|35.02|35.18|35.02|35.18|35.02|11
1744175290000|2025-04-09 05:08:10|35.19|35.03|35.18|35.02|35.21|35.05|35.18|35.02|3
1744175300000|2025-04-09 05:08:20|35.16|35|35.13|34.97|35.16|35|35.11|34.95|3
1744175310000|2025-04-09 05:08:30|35.15|34.99|35.13|34.97|35.15|34.99|35.13|34.97|0
1744175320000|2025-04-09 05:08:40|35.15|34.99|35.13|34.97|35.15|34.99|35.13|34.97|1
1744175330000|2025-04-09 05:08:50|35.15|34.99|35.13|34.97|35.16|35|35.13|34.97|1
1744175350000|2025-04-09 05:09:10|35.14|34.98|35.13|34.97|35.16|35|35.13|34.97|0
1744175370000|2025-04-09 05:09:30|||||||||1
1744175400000|2025-04-09 05:10:00|35.15|34.99|35.18|35.02|35.18|35.02|35.15|34.99|2
1744175410000|2025-04-09 05:10:10|35.16|35|35.16|35|35.16|35|35.16|35|0
1744175420000|2025-04-09 05:10:20|35.18|35.02|35.16|35|35.19|35.03|35.16|35|1
1744175430000|2025-04-09 05:10:30|35.18|35.02|35.13|34.97|35.18|35.02|35.13|34.97|2
1744175440000|2025-04-09 05:10:40|35.15|34.99|35.13|34.97|35.15|34.99|35.13|34.97|1
1744175450000|2025-04-09 05:10:50|35.15|34.99|35.15|34.99|35.15|34.99|35.13|34.97|0
1744175460000|2025-04-09 05:11:00|35.13|34.97|35.13|34.97|35.13|34.97|35.13|34.97|1
1744175480000|2025-04-09 05:11:20|35.12|34.96|35.07|34.91|35.12|34.96|35.07|34.91|0
1744175490000|2025-04-09 05:11:30|35.04|34.88|35.04|34.88|35.04|34.88|35.04|34.88|2
1744175500000|2025-04-09 05:11:40|35.03|34.87|34.99|34.83|35.03|34.87|34.97|34.81|26
1744175510000|2025-04-09 05:11:50|||||||||2
1744175520000|2025-04-09 05:12:00|35.01|34.85|35.01|34.85|35.01|34.85|35.01|34.85|4
1744175530000|2025-04-09 05:12:10|34.99|34.83|34.99|34.83|35.01|34.85|34.99|34.83|2
1744175560000|2025-04-09 05:12:40|35.01|34.85|35.04|34.88|35.04|34.88|35.01|34.85|2
1744175570000|2025-04-09 05:12:50|35.02|34.86|35.02|34.86|35.02|34.86|35.02|34.86|2
1744175580000|2025-04-09 05:13:00|35.03|34.87|35.05|34.89|35.05|34.89|35.03|34.87|1
1744175590000|2025-04-09 05:13:10|35.07|34.91|35.02|34.86|35.07|34.91|35|34.84|8
1744175600000|2025-04-09 05:13:20|35.03|34.87|35.05|34.89|35.05|34.89|35.03|34.87|0
1744175610000|2025-04-09 05:13:30|35.07|34.91|35.08|34.92|35.08|34.92|35.05|34.89|5
1744175620000|2025-04-09 05:13:40|35.1|34.94|35.11|34.95|35.11|34.95|35.08|34.92|0
1744175640000|2025-04-09 05:14:00|35.1|34.94|35.06|34.9|35.1|34.94|35.06|34.9|4
1744175650000|2025-04-09 05:14:10|35.08|34.92|35.1|34.94|35.1|34.94|35.08|34.92|1
1744175660000|2025-04-09 05:14:20|35.08|34.92|35.08|34.92|35.08|34.92|35.08|34.92|1
1744175680000|2025-04-09 05:14:40|||||||||2
1744175690000|2025-04-09 05:14:50|35.09|34.93|35.09|34.93|35.09|34.93|35.09|34.93|0
1744175700000|2025-04-09 05:15:00|35.08|34.92|35.05|34.89|35.08|34.92|35.05|34.89|1
1744175710000|2025-04-09 05:15:10|35.03|34.87|35.02|34.86|35.03|34.87|35.02|34.86|1
1744175720000|2025-04-09 05:15:20|35|34.84|34.99|34.83|35|34.84|34.99|34.83|1
1744175730000|2025-04-09 05:15:30|34.97|34.81|34.94|34.78|34.97|34.81|34.94|34.78|2
1744175750000|2025-04-09 05:15:50|34.96|34.8|34.96|34.8|34.96|34.8|34.96|34.8|1
1744175760000|2025-04-09 05:16:00|34.98|34.82|34.94|34.78|34.99|34.83|34.94|34.78|1
1744175770000|2025-04-09 05:16:10|34.89|34.73|34.92|34.76|34.93|34.77|34.89|34.73|4
1744175780000|2025-04-09 05:16:20|34.94|34.78|34.92|34.76|34.95|34.79|34.92|34.76|0
1744175790000|2025-04-09 05:16:30|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|1
1744175800000|2025-04-09 05:16:40|34.96|34.8|34.97|34.81|34.97|34.81|34.96|34.8|0
1744175810000|2025-04-09 05:16:50|34.99|34.83|35|34.84|35|34.84|34.99|34.83|0
1744175820000|2025-04-09 05:17:00|35.02|34.86|35.03|34.87|35.04|34.88|35.02|34.86|2
1744175830000|2025-04-09 05:17:10|35.05|34.89|35.03|34.87|35.05|34.89|35.03|34.87|0
1744175840000|2025-04-09 05:17:20|35.05|34.89|35|34.84|35.05|34.89|35|34.84|1
1744175850000|2025-04-09 05:17:30|34.99|34.83|34.96|34.8|34.99|34.83|34.96|34.8|1
1744175870000|2025-04-09 05:17:50|34.94|34.78|34.94|34.78|34.94|34.78|34.93|34.77|1
1744175880000|2025-04-09 05:18:00|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|1
1744175890000|2025-04-09 05:18:10|34.89|34.73|34.89|34.73|34.89|34.73|34.89|34.73|0
1744175900000|2025-04-09 05:18:20|34.91|34.75|34.94|34.78|34.94|34.78|34.91|34.75|1
1744175910000|2025-04-09 05:18:30|34.92|34.76|34.91|34.75|34.94|34.78|34.91|34.75|0
1744175920000|2025-04-09 05:18:40|34.93|34.77|34.92|34.76|34.94|34.78|34.92|34.76|0
1744175930000|2025-04-09 05:18:50|34.94|34.78|34.94|34.78|34.94|34.78|34.94|34.78|0
1744175960000|2025-04-09 05:19:20|||||||||1
1744175970000|2025-04-09 05:19:30|34.92|34.76|34.89|34.73|34.92|34.76|34.89|34.73|4
1744175980000|2025-04-09 05:19:40|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|1
1744175990000|2025-04-09 05:19:50|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|1
1744176000000|2025-04-09 05:20:00|34.86|34.7|34.86|34.7|34.86|34.7|34.86|34.7|1
1744176010000|2025-04-09 05:20:10|34.84|34.68|34.81|34.65|34.86|34.7|34.81|34.65|11
1744176020000|2025-04-09 05:20:20|34.83|34.67|34.84|34.68|34.86|34.7|34.83|34.67|1
1744176050000|2025-04-09 05:20:50|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|0
1744176060000|2025-04-09 05:21:00|34.78|34.62|34.81|34.65|34.83|34.67|34.78|34.62|4
1744176070000|2025-04-09 05:21:10|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|0
1744176080000|2025-04-09 05:21:20|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|6
1744176090000|2025-04-09 05:21:30|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|1
1744176110000|2025-04-09 05:21:50|34.8|34.64|34.78|34.62|34.8|34.64|34.78|34.62|0
1744176120000|2025-04-09 05:22:00|34.75|34.59|34.76|34.6|34.77|34.61|34.75|34.59|7
1744176130000|2025-04-09 05:22:10|34.78|34.62|34.78|34.62|34.78|34.62|34.78|34.62|1
1744176140000|2025-04-09 05:22:20|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|2
1744176150000|2025-04-09 05:22:30|||||||||1
1744176170000|2025-04-09 05:22:50|34.78|34.62|34.81|34.65|34.81|34.65|34.78|34.62|2
1744176190000|2025-04-09 05:23:10|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|0
1744176200000|2025-04-09 05:23:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|0
1744176210000|2025-04-09 05:23:30|34.82|34.66|34.79|34.63|34.84|34.68|34.79|34.63|3
1744176220000|2025-04-09 05:23:40|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|0
1744176250000|2025-04-09 05:24:10|34.74|34.58|34.76|34.6|34.76|34.6|34.74|34.58|0
1744176260000|2025-04-09 05:24:20|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|0
1744176270000|2025-04-09 05:24:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|0
1744176280000|2025-04-09 05:24:40|34.79|34.63|34.81|34.65|34.81|34.65|34.79|34.63|0
1744176290000|2025-04-09 05:24:50|34.77|34.61|34.76|34.6|34.77|34.61|34.76|34.6|0
1744176300000|2025-04-09 05:25:00|34.77|34.61|34.77|34.61|34.77|34.61|34.76|34.6|0
1744176310000|2025-04-09 05:25:10|34.79|34.63|34.79|34.63|34.81|34.65|34.77|34.61|0
1744176320000|2025-04-09 05:25:20|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|1
1744176340000|2025-04-09 05:25:40|34.8|34.64|34.76|34.6|34.8|34.64|34.76|34.6|0
1744176350000|2025-04-09 05:25:50|34.75|34.59|34.75|34.59|34.76|34.6|34.75|34.59|2
1744176360000|2025-04-09 05:26:00|34.73|34.57|34.73|34.57|34.73|34.57|34.73|34.57|0
1744176380000|2025-04-09 05:26:20|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|0
1744176390000|2025-04-09 05:26:30|34.77|34.61|34.79|34.63|34.79|34.63|34.77|34.61|0
1744176400000|2025-04-09 05:26:40|34.78|34.62|34.79|34.63|34.82|34.66|34.78|34.62|1
1744176410000|2025-04-09 05:26:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|1
1744176430000|2025-04-09 05:27:10|34.74|34.58|34.65|34.49|34.74|34.58|34.65|34.49|4
1744176440000|2025-04-09 05:27:20|34.68|34.52|34.63|34.47|34.7|34.54|34.63|34.47|13
1744176450000|2025-04-09 05:27:30|34.61|34.45|34.6|34.44|34.61|34.45|34.56|34.4|10
1744176460000|2025-04-09 05:27:40|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|3
1744176470000|2025-04-09 05:27:50|34.6|34.44|34.61|34.45|34.65|34.49|34.6|34.44|54
1744176480000|2025-04-09 05:28:00|||||||||4
1744176490000|2025-04-09 05:28:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|1
1744176500000|2025-04-09 05:28:20|34.58|34.42|34.55|34.39|34.58|34.42|34.52|34.36|4
1744176510000|2025-04-09 05:28:30|34.53|34.37|34.5|34.34|34.53|34.37|34.5|34.34|2
1744176520000|2025-04-09 05:28:40|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|9
1744176530000|2025-04-09 05:28:50|34.47|34.31|34.5|34.34|34.5|34.34|34.47|34.31|7
1744176540000|2025-04-09 05:29:00|34.51|34.35|34.56|34.4|34.56|34.4|34.51|34.35|0
1744176550000|2025-04-09 05:29:10|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|1
1744176560000|2025-04-09 05:29:20|34.54|34.38|34.58|34.42|34.61|34.45|34.53|34.37|2
1744176570000|2025-04-09 05:29:30|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|1
1744176580000|2025-04-09 05:29:40|34.6|34.44|34.6|34.44|34.61|34.45|34.6|34.44|1
1744176590000|2025-04-09 05:29:50|||||||||1
1744176600000|2025-04-09 05:30:00|34.61|34.45|34.67|34.51|34.67|34.51|34.6|34.44|4
1744176610000|2025-04-09 05:30:10|34.66|34.5|34.71|34.55|34.72|34.56|34.66|34.5|8
1744176620000|2025-04-09 05:30:20|34.72|34.56|34.66|34.5|34.74|34.58|34.66|34.5|3
1744176640000|2025-04-09 05:30:40|34.72|34.56|34.69|34.53|34.72|34.56|34.69|34.53|4
1744176650000|2025-04-09 05:30:50|34.67|34.51|34.61|34.45|34.67|34.51|34.61|34.45|3
1744176660000|2025-04-09 05:31:00|34.62|34.46|34.66|34.5|34.66|34.5|34.62|34.46|1
1744176670000|2025-04-09 05:31:10|34.62|34.46|34.61|34.45|34.62|34.46|34.61|34.45|0
1744176680000|2025-04-09 05:31:20|34.57|34.41|34.56|34.4|34.57|34.41|34.54|34.38|68
1744176690000|2025-04-09 05:31:30|34.54|34.38|34.49|34.33|34.54|34.38|34.49|34.33|1
1744176700000|2025-04-09 05:31:40|34.48|34.32|34.48|34.32|34.51|34.35|34.48|34.32|2
1744176710000|2025-04-09 05:31:50|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|1
1744176720000|2025-04-09 05:32:00|34.5|34.34|34.45|34.29|34.5|34.34|34.45|34.29|0
1744176730000|2025-04-09 05:32:10|34.46|34.3|34.51|34.35|34.51|34.35|34.46|34.3|5
1744176740000|2025-04-09 05:32:20|34.49|34.33|34.52|34.36|34.52|34.36|34.49|34.33|1
1744176750000|2025-04-09 05:32:30|34.5|34.34|34.46|34.3|34.5|34.34|34.46|34.3|1
1744176760000|2025-04-09 05:32:40|34.44|34.28|34.41|34.25|34.44|34.28|34.38|34.22|8
1744176770000|2025-04-09 05:32:50|34.43|34.27|34.46|34.3|34.46|34.3|34.43|34.27|5
1744176780000|2025-04-09 05:33:00|34.47|34.31|34.49|34.33|34.49|34.33|34.47|34.31|0
1744176790000|2025-04-09 05:33:10|34.54|34.38|34.44|34.28|34.54|34.38|34.44|34.28|5
1744176800000|2025-04-09 05:33:20|34.46|34.3|34.46|34.3|34.46|34.3|34.46|34.3|1
1744176820000|2025-04-09 05:33:40|34.49|34.33|34.53|34.37|34.55|34.39|34.49|34.33|4
1744176840000|2025-04-09 05:34:00|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1744176870000|2025-04-09 05:34:30|34.53|34.37|34.53|34.37|34.53|34.37|34.53|34.37|4
1744176880000|2025-04-09 05:34:40|||||||||3
1744176890000|2025-04-09 05:34:50|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|1
1744176900000|2025-04-09 05:35:00|34.53|34.37|34.51|34.35|34.53|34.37|34.51|34.35|0
1744176910000|2025-04-09 05:35:10|34.49|34.33|34.44|34.28|34.49|34.33|34.44|34.28|4
1744176920000|2025-04-09 05:35:20|34.42|34.26|34.49|34.24|34.49|34.26|34.42|34.24|1
1744176930000|2025-04-09 05:35:30|34.46|34.3|34.44|34.28|34.47|34.31|34.44|34.28|0
1744176940000|2025-04-09 05:35:40|34.46|34.3|34.5|34.34|34.52|34.36|34.46|34.3|5
1744176950000|2025-04-09 05:35:50|34.48|34.32|34.5|34.34|34.5|34.34|34.48|34.32|0
1744176960000|2025-04-09 05:36:00|34.48|34.32|34.53|34.37|34.53|34.37|34.48|34.32|0
1744176970000|2025-04-09 05:36:10|34.55|34.39|34.53|34.37|34.55|34.39|34.53|34.37|2
1744176980000|2025-04-09 05:36:20|34.51|34.35|34.53|34.37|34.53|34.37|34.51|34.35|1
1744176990000|2025-04-09 05:36:30|34.55|34.39|34.54|34.38|34.56|34.4|34.54|34.38|18
1744177000000|2025-04-09 05:36:40|34.58|34.42|34.59|34.43|34.59|34.43|34.58|34.42|3
1744177020000|2025-04-09 05:37:00|34.57|34.41|34.61|34.36|34.61|34.41|34.54|34.36|4
1744177030000|2025-04-09 05:37:10|34.59|34.43|34.59|34.43|34.59|34.43|34.59|34.43|0
1744177050000|2025-04-09 05:37:30|34.6|34.44|34.59|34.43|34.61|34.45|34.59|34.43|1
1744177060000|2025-04-09 05:37:40|34.58|34.42|34.62|34.46|34.62|34.46|34.54|34.38|1
1744177070000|2025-04-09 05:37:50|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|0
1744177080000|2025-04-09 05:38:00|||||||||1
1744177100000|2025-04-09 05:38:20|34.59|34.43|34.61|34.45|34.61|34.45|34.57|34.41|2
1744177120000|2025-04-09 05:38:40|34.62|34.46|34.66|34.5|34.66|34.5|34.62|34.46|0
1744177130000|2025-04-09 05:38:50|34.67|34.51|34.75|34.59|34.75|34.59|34.66|34.5|7
1744177140000|2025-04-09 05:39:00|34.78|34.62|34.76|34.6|34.78|34.62|34.75|34.59|8
1744177150000|2025-04-09 05:39:10|34.8|34.64|34.83|34.67|34.83|34.67|34.8|34.64|7
1744177160000|2025-04-09 05:39:20|34.82|34.66|34.82|34.66|34.82|34.66|34.82|34.66|1
1744177170000|2025-04-09 05:39:30|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|7
1744177180000|2025-04-09 05:39:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|3
1744177190000|2025-04-09 05:39:50|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|0
1744177200000|2025-04-09 05:40:00|34.73|34.57|34.72|34.56|34.73|34.57|34.72|34.56|0
1744177210000|2025-04-09 05:40:10|34.71|34.55|34.69|34.53|34.71|34.55|34.69|34.53|1
1744177220000|2025-04-09 05:40:20|34.7|34.54|34.69|34.53|34.7|34.54|34.69|34.53|0
1744177240000|2025-04-09 05:40:40|34.67|34.51|34.69|34.53|34.69|34.53|34.66|34.5|1
1744177250000|2025-04-09 05:40:50|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|1
1744177260000|2025-04-09 05:41:00|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|0
1744177270000|2025-04-09 05:41:10|34.73|34.57|34.74|34.58|34.74|34.58|34.71|34.55|3
1744177280000|2025-04-09 05:41:20|34.73|34.57|34.76|34.6|34.76|34.6|34.73|34.57|2
1744177300000|2025-04-09 05:41:40|34.72|34.56|34.78|34.62|34.78|34.62|34.72|34.56|0
1744177310000|2025-04-09 05:41:50|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|0
1744177320000|2025-04-09 05:42:00|34.79|34.63|34.8|34.64|34.8|34.64|34.76|34.6|2
1744177330000|2025-04-09 05:42:10|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|0
1744177340000|2025-04-09 05:42:20|34.79|34.63|34.77|34.61|34.82|34.66|34.77|34.61|3
1744177350000|2025-04-09 05:42:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|0
1744177360000|2025-04-09 05:42:40|34.73|34.57|34.7|34.54|34.73|34.57|34.7|34.54|3
1744177370000|2025-04-09 05:42:50|34.72|34.56|34.77|34.61|34.77|34.61|34.72|34.56|12
1744177380000|2025-04-09 05:43:00|34.73|34.57|34.76|34.6|34.79|34.63|34.73|34.57|2
1744177390000|2025-04-09 05:43:10|34.71|34.55|34.67|34.51|34.71|34.55|34.67|34.51|1
1744177400000|2025-04-09 05:43:20|34.65|34.49|34.65|34.49|34.66|34.5|34.65|34.49|1
1744177410000|2025-04-09 05:43:30|34.63|34.47|34.65|34.49|34.65|34.49|34.63|34.47|2
1744177420000|2025-04-09 05:43:40|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|0
1744177430000|2025-04-09 05:43:50|34.67|34.51|34.65|34.49|34.68|34.52|34.65|34.49|0
1744177440000|2025-04-09 05:44:00|34.64|34.48|34.64|34.48|34.64|34.48|34.64|34.48|0
1744177450000|2025-04-09 05:44:10|34.65|34.49|34.66|34.5|34.68|34.52|34.65|34.49|0
1744177460000|2025-04-09 05:44:20|34.68|34.52|34.65|34.49|34.68|34.52|34.65|34.49|0
1744177470000|2025-04-09 05:44:30|34.66|34.5|34.66|34.5|34.68|34.52|34.66|34.5|0
1744177480000|2025-04-09 05:44:40|34.68|34.52|34.7|34.54|34.7|34.54|34.68|34.52|1
1744177490000|2025-04-09 05:44:50|34.68|34.52|34.66|34.5|34.68|34.52|34.66|34.5|0
1744177500000|2025-04-09 05:45:00|34.7|34.54|34.68|34.52|34.71|34.55|34.68|34.52|2
1744177510000|2025-04-09 05:45:10|34.66|34.5|34.66|34.5|34.66|34.5|34.66|34.5|0
1744177520000|2025-04-09 05:45:20|34.68|34.52|34.69|34.53|34.69|34.53|34.68|34.52|0
1744177530000|2025-04-09 05:45:30|34.71|34.55|34.74|34.58|34.74|34.58|34.71|34.55|2
1744177570000|2025-04-09 05:46:10|||||||||1
1744177580000|2025-04-09 05:46:20|34.78|34.62|34.79|34.63|34.79|34.63|34.78|34.62|3
1744177610000|2025-04-09 05:46:50|34.84|34.68|34.84|34.68|34.86|34.7|34.84|34.68|3
1744177620000|2025-04-09 05:47:00|34.82|34.66|34.81|34.65|34.82|34.66|34.81|34.65|7
1744177630000|2025-04-09 05:47:10|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|0
1744177640000|2025-04-09 05:47:20|34.81|34.65|34.81|34.65|34.83|34.67|34.81|34.65|0
1744177650000|2025-04-09 05:47:30|34.83|34.67|34.83|34.67|34.83|34.67|34.83|34.67|0
1744177660000|2025-04-09 05:47:40|34.81|34.65|34.81|34.65|34.81|34.65|34.81|34.65|0
1744177670000|2025-04-09 05:47:50|34.8|34.64|34.8|34.64|34.8|34.64|34.78|34.62|0
1744177680000|2025-04-09 05:48:00|34.81|34.65|34.78|34.62|34.81|34.65|34.78|34.62|0
1744177720000|2025-04-09 05:48:40|34.84|34.68|34.81|34.65|34.84|34.68|34.81|34.65|1
1744177740000|2025-04-09 05:49:00|34.79|34.63|34.81|34.65|34.81|34.65|34.79|34.63|1
1744177750000|2025-04-09 05:49:10|34.79|34.63|34.78|34.62|34.79|34.63|34.78|34.62|0
1744177760000|2025-04-09 05:49:20|34.77|34.61|34.7|34.54|34.77|34.61|34.7|34.54|3
1744177790000|2025-04-09 05:49:50|34.68|34.52|34.69|34.53|34.7|34.54|34.68|34.52|1
1744177800000|2025-04-09 05:50:00|34.67|34.51|34.67|34.51|34.67|34.51|34.65|34.49|1
1744177810000|2025-04-09 05:50:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|0
1744177820000|2025-04-09 05:50:20|34.63|34.47|34.64|34.48|34.64|34.48|34.63|34.47|1
1744177830000|2025-04-09 05:50:30|34.62|34.46|34.64|34.48|34.64|34.48|34.62|34.46|1
1744177840000|2025-04-09 05:50:40|34.62|34.46|34.59|34.43|34.64|34.48|34.59|34.43|2
1744177870000|2025-04-09 05:51:10|34.61|34.45|34.61|34.45|34.64|34.48|34.61|34.45|6
1744177880000|2025-04-09 05:51:20|34.63|34.47|34.64|34.48|34.64|34.48|34.62|34.46|2
1744177890000|2025-04-09 05:51:30|34.63|34.47|34.58|34.42|34.63|34.47|34.56|34.4|7
1744177900000|2025-04-09 05:51:40|34.56|34.4|34.56|34.4|34.56|34.4|34.55|34.39|1
1744177910000|2025-04-09 05:51:50|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|3
1744177920000|2025-04-09 05:52:00|34.58|34.42|34.56|34.4|34.58|34.42|34.56|34.4|4
1744177930000|2025-04-09 05:52:10|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|4
1744177940000|2025-04-09 05:52:20|34.59|34.43|34.54|34.38|34.59|34.43|34.54|34.38|2
1744177950000|2025-04-09 05:52:30|34.55|34.39|34.55|34.39|34.55|34.39|34.55|34.39|0
1744177960000|2025-04-09 05:52:40|34.57|34.41|34.57|34.41|34.57|34.41|34.57|34.41|0
1744177970000|2025-04-09 05:52:50|34.55|34.39|34.54|34.38|34.55|34.39|34.54|34.38|0
1744177990000|2025-04-09 05:53:10|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|1
1744178000000|2025-04-09 05:53:20|||||||||2
1744178010000|2025-04-09 05:53:30|34.6|34.44|34.58|34.42|34.6|34.44|34.58|34.42|1
1744178020000|2025-04-09 05:53:40|34.56|34.4|34.58|34.42|34.58|34.42|34.56|34.4|1
1744178040000|2025-04-09 05:54:00|34.56|34.4|34.56|34.4|34.56|34.4|34.56|34.4|0
1744178050000|2025-04-09 05:54:10|34.58|34.42|34.58|34.42|34.58|34.42|34.58|34.42|1
1744178080000|2025-04-09 05:54:40|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|4
1744178090000|2025-04-09 05:54:50|34.59|34.43|34.54|34.38|34.59|34.43|34.54|34.38|0
1744178100000|2025-04-09 05:55:00|34.53|34.37|34.51|34.35|34.53|34.37|34.51|34.35|1
1744178110000|2025-04-09 05:55:10|34.52|34.36|34.57|34.41|34.57|34.41|34.52|34.36|2
1744178130000|2025-04-09 05:55:30|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|0
1744178140000|2025-04-09 05:55:40|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|0
1744178150000|2025-04-09 05:55:50|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|3
1744178160000|2025-04-09 05:56:00|34.52|34.36|34.54|34.38|34.54|34.38|34.51|34.35|2
1744178170000|2025-04-09 05:56:10|34.52|34.36|34.52|34.36|34.52|34.36|34.52|34.36|2
1744178180000|2025-04-09 05:56:20|34.51|34.35|34.51|34.35|34.51|34.35|34.51|34.35|2
1744178190000|2025-04-09 05:56:30|34.49|34.33|34.49|34.33|34.49|34.33|34.49|34.33|1
1744178210000|2025-04-09 05:56:50|34.47|34.31|34.4|34.24|34.47|34.31|34.4|34.24|9
1744178230000|2025-04-09 05:57:10|||||||||1
1744178280000|2025-04-09 05:58:00|34.41|34.25|34.4|34.24|34.41|34.25|34.4|34.24|7
1744178290000|2025-04-09 05:58:10|34.39|34.23|34.38|34.22|34.39|34.23|34.35|34.19|9
1744178310000|2025-04-09 05:58:30|34.35|34.19|34.3|34.14|34.35|34.19|34.3|34.14|4
1744178320000|2025-04-09 05:58:40|34.35|34.19|34.3|34.14|34.35|34.19|34.29|34.13|16
1744178350000|2025-04-09 05:59:10|34.32|34.16|34.32|34.16|34.32|34.16|34.32|34.16|0
1744178360000|2025-04-09 05:59:20|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|4
1744178380000|2025-04-09 05:59:40|34.28|34.12|34.23|34.07|34.28|34.12|34.23|34.07|2
1744178390000|2025-04-09 05:59:50|34.27|34.11|34.25|34.09|34.27|34.11|34.25|34.09|3
1744178400000|2025-04-09 06:00:00|34.24|34.08|34.19|34.03|34.24|34.08|34.19|34.03|11
1744178410000|2025-04-09 06:00:10|34.21|34.05|34.17|34.01|34.21|34.05|34.17|34.01|5
1744178420000|2025-04-09 06:00:20|34.16|34|34.14|33.98|34.16|34|34.14|33.98|1
1744178440000|2025-04-09 06:00:40|34.15|33.99|34.17|34.01|34.17|34.01|34.15|33.99|0
1744178450000|2025-04-09 06:00:50|34.16|34|34.12|33.96|34.17|34.01|34.12|33.96|7
1744178460000|2025-04-09 06:01:00|34.09|33.93|34.09|33.93|34.09|33.93|34.09|33.93|1
1744178470000|2025-04-09 06:01:10|34.1|33.94|34.1|33.94|34.1|33.94|34.1|33.94|0
1744178480000|2025-04-09 06:01:20|34.09|33.93|34.05|33.89|34.09|33.93|34.03|33.87|18
1744178490000|2025-04-09 06:01:30|34.04|33.88|33.94|33.78|34.04|33.88|33.94|33.78|23
1744178500000|2025-04-09 06:01:40|33.96|33.8|33.94|33.78|33.99|33.83|33.92|33.76|15
1744178510000|2025-04-09 06:01:50|33.92|33.76|33.89|33.73|33.92|33.76|33.87|33.71|23
1744178520000|2025-04-09 06:02:00|33.92|33.76|33.83|33.67|33.92|33.76|33.83|33.67|15
1744178530000|2025-04-09 06:02:10|33.81|33.65|33.8|33.64|33.81|33.65|33.8|33.64|14
1744178540000|2025-04-09 06:02:20|33.77|33.61|33.78|33.62|33.78|33.62|33.77|33.61|2
1744178550000|2025-04-09 06:02:30|33.74|33.58|33.72|33.56|33.76|33.6|33.71|33.55|5
1744178560000|2025-04-09 06:02:40|33.7|33.54|33.69|33.53|33.72|33.56|33.69|33.53|5
1744178570000|2025-04-09 06:02:50|33.68|33.52|33.69|33.53|33.69|33.53|33.67|33.51|6
1744178580000|2025-04-09 06:03:00|33.7|33.54|33.69|33.53|33.72|33.56|33.69|33.53|5
1744178590000|2025-04-09 06:03:10|33.7|33.54|33.67|33.51|33.73|33.57|33.67|33.51|4
1744178600000|2025-04-09 06:03:20|33.69|33.53|33.62|33.46|33.69|33.53|33.62|33.46|12
1744178610000|2025-04-09 06:03:30|33.64|33.48|33.67|33.51|33.7|33.54|33.64|33.48|7
1744178620000|2025-04-09 06:03:40|33.63|33.47|33.67|33.51|33.7|33.54|33.62|33.46|6
1744178630000|2025-04-09 06:03:50|33.65|33.49|33.63|33.47|33.65|33.49|33.63|33.47|3
1744178640000|2025-04-09 06:04:00|33.67|33.51|33.63|33.47|33.68|33.52|33.63|33.47|6
1744178650000|2025-04-09 06:04:10|33.68|33.52|33.63|33.47|33.68|33.52|33.63|33.47|13
1744178660000|2025-04-09 06:04:20|33.64|33.48|33.63|33.47|33.66|33.5|33.63|33.47|2
1744178680000|2025-04-09 06:04:40|33.58|33.42|33.6|33.44|33.63|33.47|33.57|33.41|10
1744178690000|2025-04-09 06:04:50|33.58|33.42|33.59|33.43|33.63|33.47|33.58|33.42|4
1744178700000|2025-04-09 06:05:00|33.61|33.45|33.6|33.44|33.63|33.47|33.6|33.44|0
1744178710000|2025-04-09 06:05:10|33.61|33.45|33.61|33.45|33.63|33.47|33.61|33.45|0
1744178730000|2025-04-09 06:05:30|33.63|33.47|33.64|33.48|33.69|33.53|33.62|33.46|20
1744178740000|2025-04-09 06:05:40|33.66|33.5|33.63|33.47|33.66|33.5|33.63|33.47|15
1744178750000|2025-04-09 06:05:50|||||||||2
1744178760000|2025-04-09 06:06:00|33.58|33.42|33.58|33.42|33.58|33.42|33.58|33.42|5
1744178770000|2025-04-09 06:06:10|33.57|33.41|33.58|33.42|33.58|33.42|33.57|33.41|0
1744178780000|2025-04-09 06:06:20|33.57|33.41|33.52|33.36|33.57|33.41|33.52|33.36|5
1744178790000|2025-04-09 06:06:30|33.53|33.37|33.48|33.32|33.53|33.37|33.48|33.32|4
1744178800000|2025-04-09 06:06:40|33.47|33.31|33.48|33.32|33.51|33.35|33.47|33.31|11
1744178820000|2025-04-09 06:07:00|33.51|33.35|33.48|33.32|33.51|33.35|33.48|33.32|6
1744178830000|2025-04-09 06:07:10|33.53|33.37|33.48|33.32|33.53|33.37|33.48|33.32|2
1744178840000|2025-04-09 06:07:20|33.53|33.37|33.48|33.32|33.53|33.37|33.48|33.32|6
1744178850000|2025-04-09 06:07:30|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|2
1744178860000|2025-04-09 06:07:40|33.47|33.31|33.48|33.32|33.48|33.32|33.47|33.31|0
1744178870000|2025-04-09 06:07:50|33.47|33.31|33.47|33.31|33.47|33.31|33.45|33.29|13
1744178880000|2025-04-09 06:08:00|33.46|33.3|33.41|33.25|33.46|33.3|33.41|33.25|2
1744178890000|2025-04-09 06:08:10|33.4|33.24|33.34|33.18|33.4|33.24|33.34|33.18|5
1744178900000|2025-04-09 06:08:20|33.33|33.17|33.34|33.18|33.34|33.18|33.31|33.15|4
1744178910000|2025-04-09 06:08:30|33.35|33.19|33.42|33.26|33.42|33.26|33.35|33.19|8
1744178920000|2025-04-09 06:08:40|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|3
1744178930000|2025-04-09 06:08:50|33.39|33.23|33.39|33.23|33.4|33.24|33.37|33.21|1
1744178940000|2025-04-09 06:09:00|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|2
1744178950000|2025-04-09 06:09:10|33.33|33.17|33.36|33.2|33.38|33.22|33.33|33.17|3
1744178960000|2025-04-09 06:09:20|33.32|33.16|33.35|33.19|33.35|33.19|33.32|33.16|1
1744178970000|2025-04-09 06:09:30|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|2
1744178990000|2025-04-09 06:09:50|33.39|33.23|33.37|33.21|33.4|33.24|33.37|33.21|2
1744179000000|2025-04-09 06:10:00|33.38|33.22|33.37|33.21|33.39|33.23|33.35|33.19|7
1744179010000|2025-04-09 06:10:10|33.4|33.24|33.34|33.18|33.4|33.24|33.32|33.16|11
1744179020000|2025-04-09 06:10:20|33.32|33.16|33.34|33.18|33.34|33.18|33.32|33.16|1
1744179030000|2025-04-09 06:10:30|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|2
1744179040000|2025-04-09 06:10:40|33.31|33.15|33.29|33.13|33.32|33.16|33.27|33.11|4
1744179050000|2025-04-09 06:10:50|33.31|33.15|33.4|33.24|33.41|33.25|33.31|33.15|59
1744179060000|2025-04-09 06:11:00|33.38|33.22|33.35|33.19|33.38|33.22|33.33|33.17|25
1744179070000|2025-04-09 06:11:10|33.33|33.17|33.3|33.14|33.33|33.17|33.3|33.14|0
1744179080000|2025-04-09 06:11:20|33.32|33.16|33.3|33.14|33.32|33.16|33.3|33.14|0
1744179090000|2025-04-09 06:11:30|33.32|33.16|33.35|33.19|33.38|33.22|33.3|33.14|1
1744179100000|2025-04-09 06:11:40|||||||||1
1744179110000|2025-04-09 06:11:50|33.34|33.18|33.37|33.21|33.37|33.21|33.34|33.18|0
1744179120000|2025-04-09 06:12:00|33.4|33.24|33.37|33.21|33.4|33.24|33.37|33.21|2
1744179130000|2025-04-09 06:12:10|33.36|33.2|33.36|33.2|33.36|33.2|33.36|33.2|0
1744179140000|2025-04-09 06:12:20|||||||||2
1744179150000|2025-04-09 06:12:30|33.35|33.19|33.33|33.17|33.35|33.19|33.33|33.17|0
1744179160000|2025-04-09 06:12:40|33.31|33.15|33.29|33.13|33.32|33.16|33.28|33.12|1
1744179170000|2025-04-09 06:12:50|33.27|33.11|33.23|33.07|33.27|33.11|33.23|33.07|1
1744179180000|2025-04-09 06:13:00|33.24|33.08|33.19|33.03|33.24|33.08|33.19|33.03|9
1744179190000|2025-04-09 06:13:10|33.15|32.99|33.18|33.02|33.18|33.02|33.15|32.99|0
1744179200000|2025-04-09 06:13:20|33.16|33|33.13|32.97|33.16|33|33.13|32.97|3
1744179210000|2025-04-09 06:13:30|33.12|32.96|33.08|32.92|33.12|32.96|33.08|32.92|1
1744179230000|2025-04-09 06:13:50|33.07|32.91|33.07|32.91|33.08|32.92|33.07|32.91|1
1744179240000|2025-04-09 06:14:00|33.08|32.92|33.07|32.91|33.09|32.93|33.07|32.91|0
1744179250000|2025-04-09 06:14:10|33.05|32.89|33.05|32.89|33.05|32.89|33.01|32.85|4
1744179260000|2025-04-09 06:14:20|33.06|32.9|32.99|32.83|33.06|32.9|32.97|32.81|0
1744179270000|2025-04-09 06:14:30|33|32.84|32.89|32.73|33|32.84|32.88|32.72|2
1744179280000|2025-04-09 06:14:40|32.88|32.72|32.76|32.6|32.88|32.72|32.76|32.6|9
1744179290000|2025-04-09 06:14:50|32.73|32.57|32.69|32.53|32.73|32.57|32.69|32.53|3
1744179300000|2025-04-09 06:15:00|32.67|32.51|32.65|32.49|32.72|32.56|32.64|32.48|18
1744179310000|2025-04-09 06:15:10|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|9
1744179320000|2025-04-09 06:15:20|32.74|32.58|32.85|32.69|32.86|32.7|32.74|32.58|10
1744179330000|2025-04-09 06:15:30|32.86|32.7|32.76|32.6|32.86|32.7|32.76|32.6|5
1744179340000|2025-04-09 06:15:40|32.83|32.67|32.78|32.62|32.88|32.72|32.78|32.62|20
1744179350000|2025-04-09 06:15:50|32.79|32.63|32.75|32.59|32.79|32.63|32.75|32.59|0
1744179360000|2025-04-09 06:16:00|32.76|32.6|32.75|32.59|32.76|32.6|32.75|32.59|0
1744179370000|2025-04-09 06:16:10|32.76|32.6|32.73|32.57|32.78|32.62|32.73|32.57|3
1744179380000|2025-04-09 06:16:20|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|1
1744179390000|2025-04-09 06:16:30|32.69|32.53|32.68|32.52|32.69|32.53|32.65|32.49|4
1744179400000|2025-04-09 06:16:40|32.72|32.56|32.75|32.59|32.75|32.59|32.72|32.56|2
1744179410000|2025-04-09 06:16:50|32.78|32.62|32.83|32.67|32.83|32.67|32.78|32.62|2
1744179420000|2025-04-09 06:17:00|32.85|32.69|32.9|32.74|32.9|32.74|32.85|32.69|3
1744179430000|2025-04-09 06:17:10|32.92|32.76|33|32.84|33|32.84|32.92|32.76|16
1744179440000|2025-04-09 06:17:20|33.02|32.86|33.03|32.87|33.05|32.89|33.02|32.86|5
1744179450000|2025-04-09 06:17:30|33.04|32.88|33.04|32.88|33.06|32.9|33.03|32.87|4
1744179470000|2025-04-09 06:17:50|33.06|32.9|33.11|32.95|33.17|32.96|33.06|32.9|9
1744179480000|2025-04-09 06:18:00|33.1|32.94|33.17|33.01|33.17|33.01|33.1|32.94|2
1744179490000|2025-04-09 06:18:10|33.15|32.99|33.15|32.99|33.15|32.99|33.15|32.99|4
1744179500000|2025-04-09 06:18:20|33.16|33|33.15|32.99|33.16|33|33.15|32.99|0
1744179510000|2025-04-09 06:18:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|0
1744179520000|2025-04-09 06:18:40|33.14|32.98|33.09|32.93|33.14|32.98|33.09|32.93|3
1744179530000|2025-04-09 06:18:50|33.1|32.94|33.15|32.99|33.17|33.01|33.1|32.94|5
1744179540000|2025-04-09 06:19:00|33.17|33.01|33.19|33.03|33.23|33.07|33.17|33.01|3
1744179550000|2025-04-09 06:19:10|33.21|33.05|33.22|33.06|33.22|33.06|33.21|33.05|1
1744179560000|2025-04-09 06:19:20|||||||||1
1744179580000|2025-04-09 06:19:40|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|0
1744179590000|2025-04-09 06:19:50|33.21|33.05|33.21|33.05|33.22|33.06|33.19|33.03|3
1744179600000|2025-04-09 06:20:00|33.19|33.03|33.21|33.05|33.21|33.05|33.19|33.03|3
1744179610000|2025-04-09 06:20:10|33.22|33.06|33.22|33.06|33.23|33.07|33.21|33.05|0
1744179620000|2025-04-09 06:20:20|33.23|33.07|33.22|33.06|33.23|33.07|33.22|33.06|0
1744179630000|2025-04-09 06:20:30|||||||||1
1744179640000|2025-04-09 06:20:40|33.24|33.08|33.26|33.1|33.27|33.11|33.24|33.08|13
1744179650000|2025-04-09 06:20:50|33.28|33.12|33.26|33.1|33.31|33.15|33.26|33.1|4
1744179660000|2025-04-09 06:21:00|33.25|33.09|33.25|33.09|33.31|33.15|33.25|33.09|8
1744179670000|2025-04-09 06:21:10|33.26|33.1|33.25|33.09|33.26|33.1|33.25|33.09|0
1744179680000|2025-04-09 06:21:20|33.3|33.14|33.25|33.09|33.3|33.14|33.25|33.09|6
1744179690000|2025-04-09 06:21:30|33.26|33.1|33.31|33.15|33.31|33.15|33.26|33.1|1
1744179700000|2025-04-09 06:21:40|33.3|33.14|33.35|33.19|33.35|33.19|33.3|33.14|9
1744179710000|2025-04-09 06:21:50|33.33|33.17|33.39|33.23|33.39|33.23|33.33|33.17|8
1744179720000|2025-04-09 06:22:00|33.37|33.21|33.38|33.22|33.4|33.24|33.36|33.2|2
1744179730000|2025-04-09 06:22:10|33.4|33.24|33.4|33.24|33.41|33.25|33.39|33.23|2
1744179740000|2025-04-09 06:22:20|33.39|33.23|33.46|33.3|33.46|33.3|33.39|33.23|6
1744179750000|2025-04-09 06:22:30|33.45|33.29|33.43|33.27|33.45|33.29|33.42|33.26|0
1744179760000|2025-04-09 06:22:40|33.42|33.26|33.42|33.26|33.46|33.3|33.42|33.26|1
1744179770000|2025-04-09 06:22:50|33.43|33.27|33.43|33.27|33.43|33.27|33.38|33.22|4
1744179780000|2025-04-09 06:23:00|33.44|33.28|33.48|33.32|33.48|33.32|33.42|33.26|1
1744179790000|2025-04-09 06:23:10|33.46|33.3|33.5|33.34|33.5|33.34|33.46|33.3|1
1744179800000|2025-04-09 06:23:20|33.52|33.36|33.59|33.34|33.59|33.38|33.52|33.34|14
1744179810000|2025-04-09 06:23:30|33.53|33.37|33.55|33.39|33.57|33.41|33.53|33.37|4
1744179820000|2025-04-09 06:23:40|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|1
1744179830000|2025-04-09 06:23:50|33.59|33.43|33.58|33.42|33.6|33.44|33.57|33.41|5
1744179840000|2025-04-09 06:24:00|33.59|33.43|33.65|33.49|33.65|33.49|33.58|33.42|5
1744179850000|2025-04-09 06:24:10|33.66|33.5|33.66|33.5|33.66|33.5|33.65|33.49|3
1744179860000|2025-04-09 06:24:20|33.65|33.49|33.64|33.48|33.66|33.5|33.64|33.48|9
1744179870000|2025-04-09 06:24:30|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|3
1744179880000|2025-04-09 06:24:40|||||||||1
1744179890000|2025-04-09 06:24:50|||||||||2
1744179900000|2025-04-09 06:25:00|33.63|33.47|33.71|33.55|33.71|33.55|33.63|33.47|9
1744179910000|2025-04-09 06:25:10|33.68|33.52|33.68|33.52|33.7|33.54|33.68|33.52|4
1744179920000|2025-04-09 06:25:20|33.69|33.53|33.68|33.52|33.69|33.53|33.68|33.52|0
1744179940000|2025-04-09 06:25:40|33.71|33.55|33.69|33.53|33.77|33.61|33.68|33.52|6
1744179950000|2025-04-09 06:25:50|33.73|33.57|33.77|33.61|33.77|33.61|33.73|33.57|0
1744179960000|2025-04-09 06:26:00|33.75|33.59|33.82|33.66|33.82|33.66|33.74|33.58|7
1744179970000|2025-04-09 06:26:10|33.83|33.67|33.82|33.66|33.83|33.67|33.82|33.66|0
1744179980000|2025-04-09 06:26:20|33.78|33.62|33.77|33.61|33.78|33.62|33.76|33.6|4
1744179990000|2025-04-09 06:26:30|33.76|33.6|33.72|33.56|33.77|33.61|33.72|33.56|2
1744180000000|2025-04-09 06:26:40|33.69|33.53|33.77|33.61|33.77|33.61|33.69|33.53|3
1744180010000|2025-04-09 06:26:50|33.78|33.62|33.8|33.64|33.8|33.64|33.77|33.61|1
1744180020000|2025-04-09 06:27:00|33.82|33.66|33.8|33.64|33.82|33.66|33.8|33.64|1
1744180030000|2025-04-09 06:27:10|33.79|33.63|33.77|33.61|33.79|33.63|33.76|33.6|5
1744180040000|2025-04-09 06:27:20|33.82|33.66|33.82|33.66|33.82|33.66|33.77|33.61|5
1744180050000|2025-04-09 06:27:30|33.87|33.71|33.9|33.74|33.93|33.74|33.87|33.68|4
1744180060000|2025-04-09 06:27:40|33.92|33.76|33.93|33.77|33.94|33.78|33.91|33.75|2
1744180070000|2025-04-09 06:27:50|33.91|33.75|33.92|33.76|33.92|33.76|33.88|33.72|2
1744180080000|2025-04-09 06:28:00|33.95|33.79|33.9|33.74|33.95|33.79|33.9|33.74|10
1744180090000|2025-04-09 06:28:10|33.93|33.77|33.95|33.79|33.95|33.79|33.93|33.77|5
1744180100000|2025-04-09 06:28:20|33.94|33.78|33.87|33.71|33.94|33.78|33.87|33.71|4
1744180110000|2025-04-09 06:28:30|33.89|33.73|33.9|33.74|33.9|33.74|33.89|33.73|5
1744180120000|2025-04-09 06:28:40|33.88|33.72|33.88|33.72|33.88|33.72|33.88|33.72|4
1744180130000|2025-04-09 06:28:50|33.87|33.71|33.87|33.71|33.87|33.71|33.87|33.71|0
1744180140000|2025-04-09 06:29:00|33.85|33.69|33.83|33.67|33.85|33.69|33.81|33.65|3
1744180150000|2025-04-09 06:29:10|33.85|33.69|33.85|33.69|33.85|33.69|33.85|33.69|3
1744180170000|2025-04-09 06:29:30|33.83|33.67|33.9|33.74|33.9|33.74|33.83|33.67|2
1744180180000|2025-04-09 06:29:40|33.91|33.75|34.01|33.85|34.01|33.85|33.91|33.75|1
1744180190000|2025-04-09 06:29:50|34.03|33.87|34|33.84|34.03|33.87|33.95|33.79|8
1744180200000|2025-04-09 06:30:00|33.95|33.79|33.94|33.78|34.02|33.86|33.94|33.78|6
1744180210000|2025-04-09 06:30:10|33.95|33.79|33.97|33.81|33.97|33.81|33.95|33.79|2
1744180230000|2025-04-09 06:30:30|33.99|33.83|33.99|33.83|34|33.84|33.99|33.83|2
1744180240000|2025-04-09 06:30:40|33.97|33.81|33.97|33.81|33.97|33.81|33.97|33.81|0
1744180250000|2025-04-09 06:30:50|33.99|33.83|33.99|33.83|33.99|33.83|33.96|33.8|1
1744180260000|2025-04-09 06:31:00|||||||||2
1744180270000|2025-04-09 06:31:10|33.98|33.82|33.95|33.79|33.98|33.82|33.94|33.78|9
1744180280000|2025-04-09 06:31:20|33.93|33.77|33.94|33.78|33.95|33.79|33.93|33.77|2
1744180290000|2025-04-09 06:31:30|33.95|33.79|33.92|33.76|33.95|33.79|33.92|33.76|0
1744180300000|2025-04-09 06:31:40|33.85|33.69|33.84|33.68|33.87|33.71|33.84|33.68|6
1744180320000|2025-04-09 06:32:00|33.81|33.65|33.81|33.65|33.81|33.65|33.81|33.65|1
1744180330000|2025-04-09 06:32:10|33.76|33.6|33.68|33.52|33.76|33.6|33.68|33.52|8
1744180340000|2025-04-09 06:32:20|33.69|33.53|33.77|33.61|33.77|33.61|33.69|33.53|3
1744180350000|2025-04-09 06:32:30|33.73|33.57|33.7|33.54|33.73|33.57|33.7|33.54|6
1744180360000|2025-04-09 06:32:40|33.68|33.52|33.72|33.56|33.72|33.56|33.68|33.52|0
1744180370000|2025-04-09 06:32:50|33.7|33.54|33.69|33.53|33.7|33.54|33.69|33.53|4
1744180380000|2025-04-09 06:33:00|33.67|33.51|33.63|33.47|33.67|33.51|33.63|33.47|4
1744180390000|2025-04-09 06:33:10|33.65|33.49|33.71|33.55|33.71|33.55|33.65|33.49|1
1744180400000|2025-04-09 06:33:20|33.67|33.51|33.67|33.51|33.67|33.51|33.67|33.51|1
1744180410000|2025-04-09 06:33:30|33.66|33.5|33.71|33.55|33.71|33.55|33.66|33.5|0
1744180420000|2025-04-09 06:33:40|33.73|33.57|33.67|33.51|33.73|33.57|33.67|33.51|1
1744180430000|2025-04-09 06:33:50|33.68|33.52|33.8|33.64|33.8|33.64|33.68|33.52|1
1744180440000|2025-04-09 06:34:00|33.78|33.62|33.83|33.67|33.83|33.67|33.78|33.62|24
1744180450000|2025-04-09 06:34:10|33.81|33.65|33.74|33.58|33.81|33.65|33.74|33.58|2
1744180460000|2025-04-09 06:34:20|33.75|33.59|33.74|33.58|33.75|33.59|33.74|33.58|0
1744180470000|2025-04-09 06:34:30|33.71|33.55|33.72|33.56|33.72|33.56|33.69|33.53|3
1744180480000|2025-04-09 06:34:40|33.7|33.54|33.74|33.58|33.75|33.59|33.69|33.53|3
1744180490000|2025-04-09 06:34:50|33.73|33.57|33.73|33.57|33.73|33.57|33.73|33.57|0
1744180500000|2025-04-09 06:35:00|33.71|33.55|33.71|33.55|33.73|33.57|33.68|33.52|1
1744180510000|2025-04-09 06:35:10|33.69|33.53|33.63|33.47|33.69|33.53|33.63|33.47|6
1744180520000|2025-04-09 06:35:20|33.65|33.49|33.61|33.45|33.65|33.49|33.61|33.45|6
1744180530000|2025-04-09 06:35:30|33.62|33.46|33.62|33.46|33.67|33.51|33.62|33.46|1
1744180540000|2025-04-09 06:35:40|33.65|33.49|33.65|33.49|33.67|33.51|33.62|33.46|8
1744180550000|2025-04-09 06:35:50|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|0
1744180560000|2025-04-09 06:36:00|33.7|33.54|33.64|33.48|33.7|33.54|33.64|33.48|4
1744180570000|2025-04-09 06:36:10|33.66|33.5|33.66|33.5|33.69|33.53|33.66|33.5|20
1744180580000|2025-04-09 06:36:20|33.68|33.52|33.6|33.44|33.7|33.54|33.6|33.44|9
1744180590000|2025-04-09 06:36:30|33.59|33.43|33.58|33.42|33.61|33.45|33.57|33.41|6
1744180600000|2025-04-09 06:36:40|33.57|33.41|33.57|33.41|33.57|33.41|33.57|33.41|9
1744180610000|2025-04-09 06:36:50|||||||||6
1744180620000|2025-04-09 06:37:00|33.59|33.43|33.57|33.41|33.59|33.43|33.57|33.41|6
1744180630000|2025-04-09 06:37:10|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|1
1744180640000|2025-04-09 06:37:20|33.44|33.28|33.43|33.27|33.45|33.29|33.43|33.27|5
1744180650000|2025-04-09 06:37:30|33.49|33.33|33.47|33.31|33.49|33.33|33.44|33.28|0
1744180660000|2025-04-09 06:37:40|33.49|33.33|33.44|33.28|33.49|33.33|33.44|33.28|0
1744180670000|2025-04-09 06:37:50|33.43|33.27|33.44|33.28|33.44|33.28|33.41|33.25|2
1744180680000|2025-04-09 06:38:00|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|6
1744180690000|2025-04-09 06:38:10|33.37|33.21|33.37|33.21|33.37|33.21|33.37|33.21|2
1744180700000|2025-04-09 06:38:20|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|1
1744180710000|2025-04-09 06:38:30|33.39|33.23|33.52|33.36|33.52|33.36|33.39|33.23|2
1744180720000|2025-04-09 06:38:40|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1744180730000|2025-04-09 06:38:50|||||||||2
1744180740000|2025-04-09 06:39:00|33.59|33.43|33.6|33.44|33.6|33.44|33.57|33.41|9
1744180750000|2025-04-09 06:39:10|||||||||1
1744180760000|2025-04-09 06:39:20|33.63|33.47|33.61|33.45|33.64|33.48|33.61|33.45|3
1744180770000|2025-04-09 06:39:30|33.62|33.46|33.61|33.45|33.62|33.46|33.6|33.44|1
1744180780000|2025-04-09 06:39:40|33.6|33.44|33.57|33.41|33.6|33.44|33.57|33.41|0
1744180790000|2025-04-09 06:39:50|||||||||5
1744180800000|2025-04-09 06:40:00|33.56|33.4|33.51|33.35|33.56|33.4|33.5|33.34|12
1744180810000|2025-04-09 06:40:10|||||||||2
1744180820000|2025-04-09 06:40:20|33.52|33.36|33.52|33.36|33.53|33.37|33.5|33.34|3
1744180830000|2025-04-09 06:40:30|33.54|33.38|33.51|33.35|33.54|33.38|33.51|33.35|0
1744180840000|2025-04-09 06:40:40|33.53|33.37|33.5|33.34|33.53|33.37|33.5|33.34|12
1744180860000|2025-04-09 06:41:00|33.51|33.35|33.55|33.39|33.55|33.39|33.51|33.35|1
1744180870000|2025-04-09 06:41:10|33.56|33.4|33.56|33.4|33.56|33.4|33.54|33.38|3
1744180880000|2025-04-09 06:41:20|33.55|33.39|33.55|33.39|33.55|33.39|33.55|33.39|1
1744180890000|2025-04-09 06:41:30|33.51|33.35|33.49|33.33|33.53|33.37|33.49|33.33|6
1744180910000|2025-04-09 06:41:50|33.5|33.34|33.48|33.32|33.5|33.34|33.46|33.3|8
1744180920000|2025-04-09 06:42:00|33.49|33.33|33.49|33.33|33.49|33.33|33.49|33.33|1
1744180930000|2025-04-09 06:42:10|33.52|33.36|33.52|33.36|33.52|33.36|33.48|33.32|5
1744180940000|2025-04-09 06:42:20|33.54|33.38|33.52|33.36|33.54|33.38|33.52|33.36|1
1744180950000|2025-04-09 06:42:30|33.48|33.32|33.47|33.31|33.48|33.32|33.47|33.31|3
1744180970000|2025-04-09 06:42:50|||||||||3
1744180980000|2025-04-09 06:43:00|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|0
1744180990000|2025-04-09 06:43:10|33.5|33.34|33.53|33.37|33.53|33.37|33.5|33.34|1
1744181000000|2025-04-09 06:43:20|33.51|33.35|33.5|33.34|33.51|33.35|33.5|33.34|0
1744181010000|2025-04-09 06:43:30|33.48|33.32|33.51|33.35|33.51|33.35|33.48|33.32|4
1744181020000|2025-04-09 06:43:40|33.52|33.36|33.56|33.4|33.57|33.41|33.52|33.36|6
1744181030000|2025-04-09 06:43:50|33.48|33.32|33.51|33.35|33.54|33.38|33.48|33.32|4
1744181040000|2025-04-09 06:44:00|33.48|33.32|33.48|33.32|33.48|33.32|33.48|33.32|2
1744181050000|2025-04-09 06:44:10|33.47|33.31|33.48|33.32|33.48|33.32|33.47|33.31|4
1744181070000|2025-04-09 06:44:30|33.47|33.31|33.45|33.29|33.47|33.31|33.45|33.29|4
1744181080000|2025-04-09 06:44:40|33.44|33.28|33.39|33.23|33.44|33.28|33.39|33.23|4
1744181090000|2025-04-09 06:44:50|33.38|33.22|33.34|33.18|33.38|33.22|33.34|33.18|10
1744181100000|2025-04-09 06:45:00|33.32|33.16|33.32|33.16|33.34|33.18|33.29|33.13|3
1744181110000|2025-04-09 06:45:10|33.33|33.17|33.29|33.13|33.35|33.19|33.29|33.13|1
1744181120000|2025-04-09 06:45:20|33.32|33.16|33.42|33.26|33.42|33.26|33.29|33.13|2
1744181130000|2025-04-09 06:45:30|33.43|33.27|33.41|33.25|33.43|33.27|33.41|33.25|6
1744181140000|2025-04-09 06:45:40|33.39|33.23|33.41|33.25|33.41|33.25|33.39|33.23|15
1744181150000|2025-04-09 06:45:50|33.38|33.22|33.36|33.2|33.38|33.22|33.36|33.2|3
1744181160000|2025-04-09 06:46:00|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|2
1744181170000|2025-04-09 06:46:10|33.3|33.14|33.32|33.16|33.32|33.16|33.3|33.14|7
1744181180000|2025-04-09 06:46:20|33.34|33.18|33.41|33.25|33.41|33.25|33.34|33.18|6
1744181190000|2025-04-09 06:46:30|33.43|33.27|33.44|33.28|33.45|33.29|33.41|33.25|5
1744181200000|2025-04-09 06:46:40|33.39|33.23|33.4|33.24|33.4|33.24|33.39|33.23|3
1744181210000|2025-04-09 06:46:50|33.38|33.22|33.37|33.21|33.38|33.22|33.37|33.21|3
1744181220000|2025-04-09 06:47:00|33.38|33.22|33.32|33.16|33.4|33.24|33.32|33.16|5
1744181230000|2025-04-09 06:47:10|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|2
1744181240000|2025-04-09 06:47:20|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|1
1744181250000|2025-04-09 06:47:30|33.32|33.16|33.33|33.17|33.34|33.18|33.3|33.14|1
1744181260000|2025-04-09 06:47:40|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|7
1744181270000|2025-04-09 06:47:50|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|3
1744181280000|2025-04-09 06:48:00|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|0
1744181290000|2025-04-09 06:48:10|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|0
1744181300000|2025-04-09 06:48:20|33.35|33.19|33.36|33.2|33.36|33.2|33.35|33.19|0
1744181310000|2025-04-09 06:48:30|33.35|33.19|33.35|33.19|33.35|33.19|33.35|33.19|0
1744181320000|2025-04-09 06:48:40|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|0
1744181330000|2025-04-09 06:48:50|33.37|33.21|33.39|33.23|33.39|33.23|33.37|33.21|4
1744181340000|2025-04-09 06:49:00|33.37|33.21|33.36|33.2|33.37|33.21|33.36|33.2|0
1744181350000|2025-04-09 06:49:10|33.37|33.21|33.37|33.21|33.39|33.23|33.37|33.21|0
1744181360000|2025-04-09 06:49:20|33.36|33.2|33.41|33.25|33.41|33.25|33.36|33.2|1
1744181370000|2025-04-09 06:49:30|33.39|33.23|33.44|33.28|33.44|33.28|33.39|33.23|12
1744181380000|2025-04-09 06:49:40|33.46|33.3|33.51|33.35|33.51|33.35|33.46|33.3|4
1744181390000|2025-04-09 06:49:50|33.5|33.34|33.48|33.32|33.5|33.34|33.48|33.32|5
1744181400000|2025-04-09 06:50:00|33.46|33.3|33.46|33.3|33.48|33.32|33.46|33.3|9
1744181410000|2025-04-09 06:50:10|33.45|33.29|33.41|33.25|33.45|33.29|33.41|33.25|1
1744181420000|2025-04-09 06:50:20|33.43|33.27|33.43|33.27|33.45|33.29|33.43|33.27|5
1744181430000|2025-04-09 06:50:30|33.45|33.29|33.44|33.28|33.46|33.3|33.44|33.28|1
1744181440000|2025-04-09 06:50:40|33.46|33.3|33.46|33.3|33.46|33.3|33.44|33.28|0
1744181450000|2025-04-09 06:50:50|33.48|33.32|33.49|33.33|33.49|33.33|33.48|33.32|1
1744181460000|2025-04-09 06:51:00|33.51|33.35|33.49|33.33|33.51|33.35|33.49|33.33|2
1744181470000|2025-04-09 06:51:10|33.47|33.31|33.51|33.35|33.51|33.35|33.47|33.31|9
1744181480000|2025-04-09 06:51:20|33.52|33.36|33.55|33.39|33.55|33.39|33.52|33.36|3
1744181490000|2025-04-09 06:51:30|||||||||2
1744181500000|2025-04-09 06:51:40|33.57|33.41|33.59|33.43|33.59|33.43|33.56|33.4|2
1744181510000|2025-04-09 06:51:50|33.61|33.45|33.61|33.45|33.62|33.46|33.61|33.45|2
1744181520000|2025-04-09 06:52:00|33.56|33.4|33.59|33.43|33.59|33.43|33.56|33.4|0
1744181530000|2025-04-09 06:52:10|33.62|33.46|33.62|33.46|33.62|33.46|33.62|33.46|3
1744181540000|2025-04-09 06:52:20|33.59|33.43|33.69|33.53|33.69|33.53|33.59|33.43|1
1744181550000|2025-04-09 06:52:30|33.66|33.5|33.66|33.5|33.66|33.5|33.66|33.5|3
1744181560000|2025-04-09 06:52:40|33.64|33.48|33.59|33.43|33.64|33.48|33.59|33.43|3
1744181570000|2025-04-09 06:52:50|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|1
1744181580000|2025-04-09 06:53:00|33.57|33.41|33.59|33.43|33.59|33.43|33.54|33.38|7
1744181590000|2025-04-09 06:53:10|33.57|33.41|33.57|33.41|33.59|33.43|33.57|33.41|2
1744181600000|2025-04-09 06:53:20|33.56|33.4|33.59|33.43|33.59|33.43|33.56|33.4|0
1744181610000|2025-04-09 06:53:30|33.56|33.4|33.54|33.38|33.56|33.4|33.52|33.36|0
1744181620000|2025-04-09 06:53:40|33.52|33.36|33.51|33.35|33.54|33.38|33.51|33.35|0
1744181630000|2025-04-09 06:53:50|33.49|33.33|33.54|33.38|33.54|33.38|33.46|33.3|2
1744181640000|2025-04-09 06:54:00|33.51|33.35|33.49|33.33|33.51|33.35|33.49|33.33|0
1744181650000|2025-04-09 06:54:10|33.47|33.31|33.47|33.31|33.47|33.31|33.47|33.31|3
1744181660000|2025-04-09 06:54:20|33.49|33.33|33.49|33.33|33.49|33.33|33.44|33.28|0
1744181670000|2025-04-09 06:54:30|33.47|33.31|33.46|33.3|33.47|33.31|33.46|33.3|0
1744181680000|2025-04-09 06:54:40|33.47|33.31|33.47|33.31|33.47|33.31|33.47|33.31|0
1744181690000|2025-04-09 06:54:50|33.46|33.3|33.39|33.23|33.46|33.3|33.39|33.23|18
1744181700000|2025-04-09 06:55:00|33.36|33.2|33.39|33.23|33.4|33.24|33.36|33.2|1
1744181710000|2025-04-09 06:55:10|33.38|33.22|33.34|33.18|33.38|33.22|33.34|33.18|0
1744181720000|2025-04-09 06:55:20|33.36|33.2|33.29|33.13|33.36|33.2|33.29|33.13|2
1744181730000|2025-04-09 06:55:30|33.3|33.14|33.3|33.14|33.3|33.14|33.3|33.14|0
1744181740000|2025-04-09 06:55:40|33.26|33.1|33.27|33.11|33.3|33.14|33.26|33.1|6
1744181750000|2025-04-09 06:55:50|33.29|33.13|33.24|33.08|33.29|33.13|33.24|33.08|7
1744181760000|2025-04-09 06:56:00|33.25|33.09|33.27|33.11|33.27|33.11|33.24|33.08|6
1744181770000|2025-04-09 06:56:10|33.29|33.13|33.29|33.13|33.3|33.14|33.29|33.13|0
1744181780000|2025-04-09 06:56:20|33.3|33.14|33.35|33.19|33.35|33.19|33.3|33.14|8
1744181810000|2025-04-09 06:56:50|33.37|33.21|33.4|33.24|33.4|33.24|33.37|33.21|4
1744181820000|2025-04-09 06:57:00|33.39|33.23|33.4|33.24|33.4|33.24|33.35|33.19|4
1744181830000|2025-04-09 06:57:10|33.43|33.27|33.4|33.24|33.43|33.27|33.4|33.24|2
1744181840000|2025-04-09 06:57:20|33.41|33.25|33.4|33.24|33.43|33.27|33.4|33.24|2
1744181850000|2025-04-09 06:57:30|33.43|33.27|33.43|33.27|33.43|33.27|33.4|33.24|0
1744181860000|2025-04-09 06:57:40|33.41|33.25|33.45|33.29|33.45|33.29|33.41|33.25|4
1744181870000|2025-04-09 06:57:50|33.46|33.3|33.46|33.3|33.46|33.3|33.46|33.3|0
1744181880000|2025-04-09 06:58:00|33.48|33.32|33.41|33.25|33.48|33.32|33.41|33.25|6
1744181890000|2025-04-09 06:58:10|33.4|33.24|33.4|33.24|33.4|33.24|33.4|33.24|0
1744181900000|2025-04-09 06:58:20|33.43|33.27|33.43|33.27|33.43|33.27|33.43|33.27|0
1744181920000|2025-04-09 06:58:40|33.44|33.28|33.42|33.26|33.48|33.32|33.42|33.26|0
1744181930000|2025-04-09 06:58:50|33.44|33.28|33.5|33.34|33.5|33.34|33.44|33.28|1
1744181940000|2025-04-09 06:59:00|33.48|33.32|33.51|33.35|33.51|33.35|33.48|33.32|1
1744181950000|2025-04-09 06:59:10|33.53|33.37|33.53|33.37|33.53|33.37|33.51|33.35|7
1744181960000|2025-04-09 06:59:20|33.5|33.34|33.55|33.39|33.55|33.39|33.5|33.34|3
1744181970000|2025-04-09 06:59:30|33.53|33.37|33.5|33.34|33.55|33.39|33.5|33.34|11
1744181980000|2025-04-09 06:59:40|33.56|33.4|33.53|33.37|33.56|33.4|33.48|33.32|5
1744181990000|2025-04-09 06:59:50|33.56|33.4|33.63|33.47|33.63|33.47|33.56|33.4|11
1744182000000|2025-04-09 07:00:00|33.61|33.45|33.56|33.4|33.64|33.48|33.56|33.4|2
1744182010000|2025-04-09 07:00:10|33.58|33.42|33.61|33.45|33.61|33.45|33.58|33.42|2
1744182020000|2025-04-09 07:00:20|33.59|33.43|33.58|33.42|33.61|33.45|33.53|33.37|1
1744182030000|2025-04-09 07:00:30|33.61|33.45|33.68|33.52|33.68|33.52|33.61|33.45|4
1744182040000|2025-04-09 07:00:40|33.64|33.48|33.63|33.47|33.64|33.48|33.63|33.47|2
1744182050000|2025-04-09 07:00:50|33.6|33.44|33.63|33.47|33.63|33.47|33.6|33.44|2
1744182060000|2025-04-09 07:01:00|33.62|33.46|33.54|33.38|33.62|33.46|33.54|33.38|4
1744182070000|2025-04-09 07:01:10|33.57|33.41|33.56|33.4|33.63|33.47|33.56|33.4|13
1744182080000|2025-04-09 07:01:20|33.54|33.38|33.48|33.32|33.58|33.42|33.48|33.32|8
1744182090000|2025-04-09 07:01:30|33.47|33.31|33.49|33.33|33.5|33.34|33.47|33.31|5
1744182100000|2025-04-09 07:01:40|33.47|33.31|33.47|33.31|33.5|33.34|33.47|33.31|8
1744182110000|2025-04-09 07:01:50|33.46|33.3|33.44|33.28|33.46|33.3|33.41|33.25|9
1744182120000|2025-04-09 07:02:00|33.42|33.26|33.32|33.16|33.46|33.3|33.32|33.16|9
1744182130000|2025-04-09 07:02:10|33.34|33.18|33.24|33.08|33.35|33.19|33.24|33.08|6
1744182140000|2025-04-09 07:02:20|33.22|33.06|33.16|33|33.22|33.06|33.16|33|2
1744182150000|2025-04-09 07:02:30|33.18|33.02|32.95|32.79|33.27|33.11|32.92|32.76|22
1744182160000|2025-04-09 07:02:40|32.94|32.78|32.73|32.57|32.94|32.78|32.73|32.57|4
1744182170000|2025-04-09 07:02:50|32.71|32.55|32.38|32.22|32.71|32.55|32.38|32.22|30
1744182180000|2025-04-09 07:03:00|32.36|32.2|32.35|32.19|32.39|32.23|32.33|32.17|12
1744182190000|2025-04-09 07:03:10|32.29|32.13|32.39|32.23|32.59|32.43|32.29|32.13|25
1744182200000|2025-04-09 07:03:20|32.41|32.25|32.65|32.49|32.65|32.49|32.39|32.23|24
1744182210000|2025-04-09 07:03:30|32.68|32.52|32.55|32.39|32.75|32.59|32.54|32.38|18
1744182220000|2025-04-09 07:03:40|32.59|32.43|32.33|32.17|32.59|32.43|32.33|32.17|14
1744182230000|2025-04-09 07:03:50|32.31|32.15|32.09|31.93|32.31|32.15|32.06|31.9|41
1744182240000|2025-04-09 07:04:00|32.07|31.91|32.26|32.1|32.26|32.1|32.06|31.9|14
1744182250000|2025-04-09 07:04:10|32.25|32.09|32.18|32.02|32.25|32.09|32.16|32|10
1744182260000|2025-04-09 07:04:20|32.19|32.03|32.13|31.97|32.2|32.04|32.12|31.96|21
1744182270000|2025-04-09 07:04:30|32.15|31.99|32.18|32.02|32.2|32.04|32.13|31.97|18
1744182280000|2025-04-09 07:04:40|32.2|32.04|32.28|32.12|32.28|32.12|32.2|32.04|4
1744182290000|2025-04-09 07:04:50|32.3|32.14|32.39|32.23|32.44|32.28|32.3|32.14|14
1744182300000|2025-04-09 07:05:00|32.36|32.2|32.54|32.38|32.57|32.41|32.36|32.2|10
1744182310000|2025-04-09 07:05:10|32.55|32.39|32.67|32.51|32.68|32.52|32.55|32.39|8
1744182320000|2025-04-09 07:05:20|32.65|32.49|32.69|32.53|32.77|32.61|32.65|32.49|6
1744182330000|2025-04-09 07:05:30|32.71|32.55|32.71|32.55|32.74|32.58|32.69|32.53|5
1744182340000|2025-04-09 07:05:40|32.68|32.52|32.68|32.52|32.68|32.52|32.59|32.43|5
1744182350000|2025-04-09 07:05:50|32.66|32.5|32.65|32.49|32.68|32.52|32.61|32.45|6
1744182360000|2025-04-09 07:06:00|32.62|32.46|32.53|32.37|32.62|32.46|32.48|32.32|14
1744182370000|2025-04-09 07:06:10|32.55|32.39|32.56|32.4|32.57|32.41|32.54|32.38|0
1744182380000|2025-04-09 07:06:20|32.57|32.41|32.71|32.55|32.71|32.55|32.57|32.41|6
1744182390000|2025-04-09 07:06:30|32.74|32.58|32.74|32.58|32.74|32.58|32.64|32.48|7
1744182400000|2025-04-09 07:06:40|32.75|32.59|32.75|32.59|32.78|32.62|32.7|32.54|4
1744182410000|2025-04-09 07:06:50|32.76|32.6|32.7|32.54|32.82|32.66|32.7|32.54|10
1744182420000|2025-04-09 07:07:00|32.68|32.52|32.72|32.56|32.74|32.58|32.67|32.51|10
1744182430000|2025-04-09 07:07:10|32.74|32.58|32.79|32.63|32.83|32.67|32.74|32.58|13
1744182440000|2025-04-09 07:07:20|32.75|32.59|32.88|32.72|32.88|32.72|32.71|32.55|8
1744182450000|2025-04-09 07:07:30|32.93|32.77|32.89|32.73|32.93|32.77|32.83|32.67|5
1744182460000|2025-04-09 07:07:40|32.91|32.75|33.04|32.88|33.04|32.88|32.9|32.74|27
1744182470000|2025-04-09 07:07:50|33.03|32.87|33.08|32.92|33.08|32.92|32.95|32.79|21
1744182480000|2025-04-09 07:08:00|33.07|32.91|32.96|32.8|33.07|32.91|32.88|32.72|17
1744182490000|2025-04-09 07:08:10|32.97|32.81|33|32.84|33.02|32.86|32.93|32.77|6
1744182500000|2025-04-09 07:08:20|33.02|32.86|33.02|32.86|33.03|32.87|33|32.84|9
1744182510000|2025-04-09 07:08:30|32.97|32.81|32.92|32.76|32.99|32.83|32.87|32.71|15
1744182520000|2025-04-09 07:08:40|32.9|32.74|32.88|32.72|32.93|32.77|32.88|32.72|1
1744182530000|2025-04-09 07:08:50|32.87|32.71|32.96|32.8|33.01|32.85|32.85|32.69|13
1744182540000|2025-04-09 07:09:00|32.95|32.79|32.97|32.81|32.97|32.81|32.85|32.69|8
1744182550000|2025-04-09 07:09:10|32.96|32.8|33.02|32.86|33.04|32.88|32.94|32.78|17
1744182560000|2025-04-09 07:09:20|33|32.84|32.99|32.83|33|32.84|32.97|32.81|8
1744182570000|2025-04-09 07:09:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|3
1744182580000|2025-04-09 07:09:40|32.95|32.79|32.96|32.8|32.97|32.81|32.95|32.79|8
1744182590000|2025-04-09 07:09:50|33.01|32.85|33.02|32.86|33.04|32.88|32.99|32.83|3
1744182600000|2025-04-09 07:10:00|33.04|32.88|33.02|32.86|33.05|32.89|33|32.84|3
1744182610000|2025-04-09 07:10:10|33|32.84|33.03|32.87|33.03|32.87|32.97|32.81|1
1744182620000|2025-04-09 07:10:20|33.05|32.89|32.99|32.83|33.08|32.92|32.99|32.83|1
1744182630000|2025-04-09 07:10:30|32.97|32.81|32.97|32.81|32.97|32.81|32.96|32.8|5
1744182640000|2025-04-09 07:10:40|32.99|32.83|33.02|32.86|33.02|32.86|32.93|32.77|10
1744182650000|2025-04-09 07:10:50|33|32.84|32.96|32.8|33|32.84|32.94|32.78|11
1744182660000|2025-04-09 07:11:00|32.94|32.78|32.96|32.8|32.96|32.8|32.92|32.76|2
1744182670000|2025-04-09 07:11:10|32.93|32.77|32.91|32.75|32.95|32.79|32.91|32.75|2
1744182680000|2025-04-09 07:11:20|32.92|32.76|32.84|32.68|32.92|32.76|32.83|32.67|10
1744182690000|2025-04-09 07:11:30|32.79|32.63|32.85|32.69|32.87|32.71|32.79|32.63|7
1744182700000|2025-04-09 07:11:40|32.87|32.71|32.85|32.69|32.87|32.71|32.83|32.67|5
1744182710000|2025-04-09 07:11:50|32.84|32.68|32.85|32.69|32.85|32.69|32.82|32.66|0
1744182720000|2025-04-09 07:12:00|32.88|32.72|32.8|32.64|32.88|32.72|32.8|32.64|11
1744182730000|2025-04-09 07:12:10|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|2
1744182740000|2025-04-09 07:12:20|32.8|32.64|32.8|32.64|32.8|32.64|32.77|32.61|2
1744182750000|2025-04-09 07:12:30|32.81|32.65|32.78|32.62|32.81|32.65|32.78|32.62|7
1744182760000|2025-04-09 07:12:40|32.79|32.63|32.75|32.59|32.81|32.65|32.75|32.59|14
1744182770000|2025-04-09 07:12:50|32.74|32.58|32.6|32.44|32.74|32.58|32.6|32.44|13
1744182780000|2025-04-09 07:13:00|32.59|32.43|32.61|32.45|32.62|32.46|32.58|32.42|21
1744182790000|2025-04-09 07:13:10|32.64|32.48|32.68|32.52|32.68|32.52|32.64|32.48|11
1744182800000|2025-04-09 07:13:20|32.66|32.5|32.71|32.55|32.71|32.55|32.66|32.5|15
1744182810000|2025-04-09 07:13:30|32.73|32.57|32.65|32.49|32.74|32.58|32.6|32.44|23
1744182820000|2025-04-09 07:13:40|32.64|32.48|32.65|32.49|32.65|32.49|32.62|32.46|14
1744182830000|2025-04-09 07:13:50|32.68|32.52|32.73|32.57|32.73|32.57|32.68|32.52|12
1744182840000|2025-04-09 07:14:00|32.7|32.54|32.59|32.43|32.72|32.56|32.59|32.43|7
1744182850000|2025-04-09 07:14:10|32.58|32.42|32.56|32.4|32.59|32.43|32.54|32.38|2
1744182860000|2025-04-09 07:14:20|32.54|32.38|32.49|32.33|32.54|32.38|32.49|32.33|12
1744182870000|2025-04-09 07:14:30|32.46|32.3|32.46|32.3|32.48|32.32|32.43|32.27|28
1744182880000|2025-04-09 07:14:40|32.44|32.28|32.29|32.13|32.44|32.28|32.27|32.11|29
1744182890000|2025-04-09 07:14:50|32.28|32.12|32.24|32.08|32.31|32.15|32.21|32.05|32
1744182900000|2025-04-09 07:15:00|32.23|32.07|32.26|32.1|32.31|32.15|32.15|31.99|44
1744182910000|2025-04-09 07:15:10|32.25|32.09|32.22|32.06|32.27|32.11|32.17|32.01|21
1744182920000|2025-04-09 07:15:20|32.25|32.09|32.28|32.12|32.28|32.12|32.22|32.06|7
1744182930000|2025-04-09 07:15:30|32.34|32.18|32.39|32.23|32.39|32.23|32.31|32.15|9
1744182940000|2025-04-09 07:15:40|32.37|32.21|32.37|32.21|32.39|32.23|32.31|32.15|40
1744182950000|2025-04-09 07:15:50|32.34|32.18|32.3|32.14|32.37|32.21|32.3|32.14|12
1744182960000|2025-04-09 07:16:00|32.28|32.12|32.2|32.04|32.3|32.14|32.2|32.04|6
1744182970000|2025-04-09 07:16:10|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|13
1744182980000|2025-04-09 07:16:20|32.19|32.03|32.23|32.07|32.25|32.09|32.14|31.98|7
1744182990000|2025-04-09 07:16:30|32.22|32.06|32.06|31.9|32.22|32.06|32.06|31.9|7
1744183000000|2025-04-09 07:16:40|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|37
1744183010000|2025-04-09 07:16:50|32.02|31.86|32.03|31.87|32.04|31.88|32.02|31.86|5
1744183020000|2025-04-09 07:17:00|32.09|31.93|32.08|31.92|32.1|31.94|32.05|31.89|13
1744183030000|2025-04-09 07:17:10|32.06|31.9|32.05|31.89|32.08|31.92|32.04|31.88|9
1744183040000|2025-04-09 07:17:20|32.01|31.85|31.98|31.82|32.03|31.87|31.98|31.82|33
1744183050000|2025-04-09 07:17:30|31.92|31.76|31.89|31.73|31.92|31.76|31.89|31.73|5
1744183060000|2025-04-09 07:17:40|31.91|31.75|31.99|31.83|31.99|31.83|31.91|31.75|7
1744183070000|2025-04-09 07:17:50|32|31.84|31.93|31.77|32.02|31.86|31.93|31.77|17
1744183080000|2025-04-09 07:18:00|31.95|31.79|31.92|31.76|31.99|31.83|31.92|31.76|5
1744183090000|2025-04-09 07:18:10|31.98|31.82|31.99|31.83|31.99|31.83|31.96|31.8|3
1744183100000|2025-04-09 07:18:20|32.01|31.85|31.95|31.79|32.01|31.85|31.93|31.77|8
1744183110000|2025-04-09 07:18:30|31.97|31.81|32.09|31.93|32.09|31.93|31.97|31.81|58
1744183120000|2025-04-09 07:18:40|32.07|31.91|32.08|31.92|32.09|31.93|32.03|31.87|13
1744183130000|2025-04-09 07:18:50|32.07|31.91|32.2|32.04|32.2|32.04|32|31.84|29
1744183140000|2025-04-09 07:19:00|32.17|32.01|32.22|32.06|32.27|32.11|32.14|31.98|51
1744183150000|2025-04-09 07:19:10|32.23|32.07|32.33|32.17|32.33|32.17|32.22|32.06|7
1744183160000|2025-04-09 07:19:20|32.34|32.18|32.28|32.12|32.34|32.18|32.26|32.1|4
1744183170000|2025-04-09 07:19:30|32.23|32.07|32.13|31.97|32.28|32.12|32.12|31.96|24
1744183180000|2025-04-09 07:19:40|32.15|31.99|32.24|32.08|32.29|32.13|32.13|31.97|10
1744183190000|2025-04-09 07:19:50|32.25|32.09|32.29|32.13|32.4|32.24|32.25|32.09|99
1744183200000|2025-04-09 07:20:00|32.31|32.15|32.32|32.16|32.4|32.24|32.3|32.14|14
1744183210000|2025-04-09 07:20:10|32.31|32.15|32.35|32.19|32.35|32.19|32.22|32.06|26
1744183220000|2025-04-09 07:20:20|32.36|32.2|32.35|32.19|32.38|32.22|32.3|32.14|2
1744183230000|2025-04-09 07:20:30|32.38|32.22|32.35|32.19|32.38|32.22|32.34|32.18|6
1744183240000|2025-04-09 07:20:40|32.34|32.18|32.43|32.27|32.43|32.27|32.32|32.16|5
1744183250000|2025-04-09 07:20:50|32.45|32.29|32.46|32.3|32.46|32.3|32.45|32.29|3
1744183260000|2025-04-09 07:21:00|32.42|32.26|32.51|32.35|32.51|32.35|32.4|32.24|6
1744183270000|2025-04-09 07:21:10|32.52|32.36|32.54|32.38|32.54|32.38|32.52|32.36|4
1744183280000|2025-04-09 07:21:20|32.56|32.4|32.58|32.42|32.63|32.47|32.56|32.4|4
1744183290000|2025-04-09 07:21:30|32.6|32.44|32.56|32.4|32.61|32.45|32.54|32.38|10
1744183300000|2025-04-09 07:21:40|32.55|32.39|32.52|32.36|32.55|32.39|32.5|32.34|5
1744183310000|2025-04-09 07:21:50|32.5|32.34|32.51|32.35|32.51|32.35|32.47|32.31|5
1744183320000|2025-04-09 07:22:00|32.52|32.36|32.57|32.41|32.57|32.41|32.5|32.34|8
1744183330000|2025-04-09 07:22:10|32.6|32.44|32.52|32.36|32.6|32.44|32.52|32.36|6
1744183340000|2025-04-09 07:22:20|32.49|32.33|32.46|32.3|32.51|32.35|32.46|32.3|7
1744183350000|2025-04-09 07:22:30|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|8
1744183360000|2025-04-09 07:22:40|32.44|32.28|32.51|32.35|32.51|32.35|32.41|32.25|24
1744183370000|2025-04-09 07:22:50|32.49|32.33|32.49|32.33|32.49|32.33|32.47|32.31|1
1744183380000|2025-04-09 07:23:00|32.47|32.31|32.51|32.35|32.51|32.35|32.47|32.31|2
1744183390000|2025-04-09 07:23:10|32.52|32.36|32.44|32.28|32.56|32.4|32.42|32.26|57
1744183400000|2025-04-09 07:23:20|32.42|32.26|32.38|32.22|32.44|32.28|32.36|32.2|5
1744183410000|2025-04-09 07:23:30|32.4|32.24|32.43|32.27|32.46|32.3|32.4|32.24|1
1744183420000|2025-04-09 07:23:40|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|1
1744183430000|2025-04-09 07:23:50|32.37|32.21|32.35|32.19|32.41|32.25|32.35|32.19|3
1744183440000|2025-04-09 07:24:00|32.31|32.15|32.31|32.15|32.35|32.19|32.3|32.14|15
1744183450000|2025-04-09 07:24:10|32.33|32.17|32.31|32.15|32.39|32.23|32.31|32.15|5
1744183460000|2025-04-09 07:24:20|32.32|32.16|32.34|32.18|32.37|32.21|32.32|32.16|4
1744183470000|2025-04-09 07:24:30|32.35|32.19|32.38|32.22|32.43|32.27|32.35|32.19|4
1744183480000|2025-04-09 07:24:40|32.37|32.21|32.46|32.3|32.46|32.3|32.37|32.21|5
1744183490000|2025-04-09 07:24:50|32.49|32.33|32.51|32.35|32.57|32.41|32.49|32.33|11
1744183500000|2025-04-09 07:25:00|32.54|32.38|32.59|32.43|32.62|32.46|32.54|32.38|5
1744183510000|2025-04-09 07:25:10|32.57|32.41|32.66|32.5|32.66|32.5|32.57|32.41|3
1744183520000|2025-04-09 07:25:20|32.64|32.48|32.5|32.34|32.64|32.48|32.5|32.34|10
1744183530000|2025-04-09 07:25:30|32.45|32.29|32.39|32.23|32.45|32.29|32.39|32.23|11
1744183540000|2025-04-09 07:25:40|32.4|32.24|32.4|32.24|32.45|32.29|32.37|32.21|5
1744183550000|2025-04-09 07:25:50|32.38|32.22|32.4|32.24|32.41|32.25|32.35|32.19|3
1744183560000|2025-04-09 07:26:00|32.42|32.26|32.39|32.23|32.44|32.28|32.39|32.23|5
1744183570000|2025-04-09 07:26:10|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|2
1744183580000|2025-04-09 07:26:20|32.38|32.22|32.41|32.25|32.44|32.28|32.38|32.22|2
1744183590000|2025-04-09 07:26:30|32.39|32.23|32.44|32.28|32.44|32.28|32.36|32.2|11
1744183600000|2025-04-09 07:26:40|32.42|32.26|32.39|32.23|32.42|32.26|32.36|32.2|2
1744183610000|2025-04-09 07:26:50|32.4|32.24|32.37|32.21|32.4|32.24|32.37|32.21|5
1744183620000|2025-04-09 07:27:00|32.35|32.19|32.3|32.14|32.37|32.21|32.29|32.13|3
1744183630000|2025-04-09 07:27:10|32.32|32.16|32.32|32.16|32.35|32.19|32.32|32.16|2
1744183640000|2025-04-09 07:27:20|32.34|32.18|32.29|32.13|32.35|32.19|32.29|32.13|2
1744183650000|2025-04-09 07:27:30|32.3|32.14|32.35|32.19|32.35|32.19|32.3|32.14|7
1744183660000|2025-04-09 07:27:40|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|2
1744183670000|2025-04-09 07:27:50|32.36|32.2|32.32|32.16|32.4|32.24|32.32|32.16|6
1744183680000|2025-04-09 07:28:00|32.3|32.14|32.35|32.19|32.35|32.19|32.3|32.14|0
1744183690000|2025-04-09 07:28:10|32.36|32.2|32.38|32.22|32.4|32.24|32.35|32.19|3
1744183700000|2025-04-09 07:28:20|32.4|32.24|32.35|32.19|32.4|32.24|32.34|32.18|4
1744183710000|2025-04-09 07:28:30|32.37|32.21|32.4|32.24|32.4|32.24|32.34|32.18|4
1744183720000|2025-04-09 07:28:40|32.39|32.23|32.39|32.23|32.39|32.23|32.31|32.15|3
1744183730000|2025-04-09 07:28:50|32.37|32.21|32.32|32.16|32.4|32.24|32.32|32.16|5
1744183740000|2025-04-09 07:29:00|32.31|32.15|32.32|32.16|32.34|32.18|32.31|32.15|4
1744183750000|2025-04-09 07:29:10|32.35|32.19|32.35|32.19|32.35|32.19|32.32|32.16|0
1744183760000|2025-04-09 07:29:20|32.36|32.2|32.39|32.23|32.41|32.25|32.36|32.2|20
1744183770000|2025-04-09 07:29:30|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|1
1744183780000|2025-04-09 07:29:40|32.41|32.25|32.43|32.27|32.43|32.27|32.41|32.25|4
1744183790000|2025-04-09 07:29:50|32.46|32.3|32.4|32.24|32.46|32.3|32.4|32.24|7
1744183800000|2025-04-09 07:30:00|32.42|32.26|32.45|32.29|32.48|32.32|32.4|32.24|39
1744183810000|2025-04-09 07:30:10|32.43|32.27|32.48|32.32|32.48|32.32|32.42|32.26|3
1744183820000|2025-04-09 07:30:20|32.46|32.3|32.53|32.37|32.53|32.37|32.43|32.27|40
1744183830000|2025-04-09 07:30:30|32.55|32.39|32.58|32.42|32.58|32.42|32.55|32.39|71
1744183840000|2025-04-09 07:30:40|32.53|32.37|32.6|32.44|32.65|32.49|32.53|32.37|194
1744183850000|2025-04-09 07:30:50|32.58|32.42|32.53|32.37|32.6|32.44|32.53|32.37|12
1744183860000|2025-04-09 07:31:00|32.5|32.34|32.47|32.31|32.51|32.35|32.47|32.31|14
1744183870000|2025-04-09 07:31:10|32.45|32.29|32.55|32.39|32.58|32.42|32.45|32.29|20
1744183880000|2025-04-09 07:31:20|32.53|32.37|32.6|32.44|32.6|32.44|32.53|32.37|5
1744183890000|2025-04-09 07:31:30|32.58|32.42|32.57|32.41|32.58|32.42|32.57|32.41|3
1744183900000|2025-04-09 07:31:40|32.52|32.36|32.52|32.36|32.54|32.38|32.51|32.35|5
1744183910000|2025-04-09 07:31:50|32.54|32.38|32.68|32.52|32.68|32.52|32.54|32.38|12
1744183920000|2025-04-09 07:32:00|32.66|32.5|32.63|32.47|32.66|32.5|32.61|32.45|4
1744183930000|2025-04-09 07:32:10|32.64|32.48|32.72|32.56|32.72|32.56|32.64|32.48|2
1744183940000|2025-04-09 07:32:20|32.69|32.53|32.63|32.47|32.69|32.53|32.62|32.46|4
1744183950000|2025-04-09 07:32:30|32.65|32.49|32.57|32.41|32.65|32.49|32.53|32.37|6
1744183960000|2025-04-09 07:32:40|32.55|32.39|32.57|32.41|32.57|32.41|32.52|32.36|4
1744183970000|2025-04-09 07:32:50|32.55|32.39|32.53|32.37|32.57|32.41|32.53|32.37|1
1744183980000|2025-04-09 07:33:00|32.55|32.39|32.5|32.34|32.55|32.39|32.47|32.31|5
1744183990000|2025-04-09 07:33:10|32.48|32.32|32.42|32.26|32.48|32.32|32.42|32.26|1
1744184000000|2025-04-09 07:33:20|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|3
1744184010000|2025-04-09 07:33:30|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1744184020000|2025-04-09 07:33:40|32.37|32.21|32.32|32.16|32.37|32.21|32.32|32.16|11
1744184030000|2025-04-09 07:33:50|32.3|32.14|32.28|32.12|32.32|32.16|32.28|32.12|1
1744184040000|2025-04-09 07:34:00|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|0
1744184050000|2025-04-09 07:34:10|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|3
1744184060000|2025-04-09 07:34:20|32.26|32.1|32.19|32.03|32.26|32.1|32.19|32.03|4
1744184070000|2025-04-09 07:34:30|32.21|32.05|32.19|32.03|32.22|32.06|32.17|32.01|5
1744184080000|2025-04-09 07:34:40|32.17|32.01|32.16|32|32.17|32.01|32.16|32|2
1744184090000|2025-04-09 07:34:50|32.17|32.01|32.11|31.95|32.17|32.01|32.11|31.95|28
1744184100000|2025-04-09 07:35:00|32.12|31.96|32.14|31.98|32.16|32|32.12|31.96|8
1744184110000|2025-04-09 07:35:10|32.16|32|32.16|32|32.21|32.05|32.16|32|5
1744184120000|2025-04-09 07:35:20|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|0
1744184130000|2025-04-09 07:35:30|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|4
1744184140000|2025-04-09 07:35:40|32.15|31.99|32.15|31.99|32.17|32.01|32.12|31.96|4
1744184150000|2025-04-09 07:35:50|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|0
1744184160000|2025-04-09 07:36:00|32.18|32.02|32.08|31.92|32.18|32.02|32.08|31.92|39
1744184170000|2025-04-09 07:36:10|32.1|31.94|32.14|31.98|32.21|32.05|32.1|31.94|29
1744184180000|2025-04-09 07:36:20|32.12|31.96|32.19|32.03|32.19|32.03|32.09|31.93|17
1744184190000|2025-04-09 07:36:30|32.18|32.02|32.16|32|32.19|32.03|32.16|32|4
1744184200000|2025-04-09 07:36:40|32.17|32.01|32.19|32.03|32.19|32.03|32.17|32.01|3
1744184210000|2025-04-09 07:36:50|32.17|32.01|32.16|32|32.17|32.01|32.16|32|2
1744184220000|2025-04-09 07:37:00|32.17|32.01|32.16|32|32.17|32.01|32.15|31.99|5
1744184230000|2025-04-09 07:37:10|||||||||2
1744184240000|2025-04-09 07:37:20|||||||||3
1744184260000|2025-04-09 07:37:40|||||||||1
1744184270000|2025-04-09 07:37:50|||||||||3
1744184280000|2025-04-09 07:38:00|32.15|31.99|32.16|32|32.16|32|32.11|31.95|4
1744184290000|2025-04-09 07:38:10|32.17|32.01|32.21|32.05|32.21|32.05|32.16|32|2
1744184300000|2025-04-09 07:38:20|32.19|32.03|32.16|32|32.21|32.05|32.16|32|2
1744184310000|2025-04-09 07:38:30|32.21|32.05|32.21|32.05|32.21|32.05|32.2|32.04|7
1744184320000|2025-04-09 07:38:40|32.16|32|32.16|32|32.16|32|32.15|31.99|18
1744184330000|2025-04-09 07:38:50|32.15|31.99|32.16|32|32.16|32|32.15|31.99|2
1744184340000|2025-04-09 07:39:00|32.1|31.94|32.08|31.92|32.1|31.94|32.08|31.92|97
1744184350000|2025-04-09 07:39:10|32.06|31.9|32.03|31.87|32.06|31.9|32.03|31.87|2
1744184360000|2025-04-09 07:39:20|32.05|31.89|32.03|31.87|32.05|31.89|32.03|31.87|3
1744184370000|2025-04-09 07:39:30|32.05|31.89|32.06|31.9|32.11|31.95|32.05|31.89|7
1744184380000|2025-04-09 07:39:40|32.05|31.89|32.01|31.85|32.05|31.89|32.01|31.85|11
1744184390000|2025-04-09 07:39:50|31.95|31.79|31.99|31.83|32.01|31.85|31.95|31.79|46
1744184400000|2025-04-09 07:40:00|31.98|31.82|31.86|31.7|31.98|31.82|31.86|31.7|44
1744184410000|2025-04-09 07:40:10|31.9|31.74|31.9|31.74|31.92|31.76|31.89|31.73|13
1744184420000|2025-04-09 07:40:20|31.8|31.64|31.75|31.59|31.8|31.64|31.75|31.59|15
1744184430000|2025-04-09 07:40:30|31.73|31.57|31.71|31.55|31.73|31.57|31.67|31.51|10
1744184440000|2025-04-09 07:40:40|||||||||1
1744184450000|2025-04-09 07:40:50|31.7|31.54|31.65|31.49|31.7|31.54|31.65|31.49|3
1744184460000|2025-04-09 07:41:00|31.69|31.53|31.68|31.52|31.7|31.54|31.62|31.46|15
1744184470000|2025-04-09 07:41:10|31.7|31.54|31.66|31.5|31.71|31.55|31.66|31.5|5
1744184480000|2025-04-09 07:41:20|31.65|31.49|31.6|31.44|31.66|31.5|31.6|31.44|4
1744184490000|2025-04-09 07:41:30|31.58|31.42|31.5|31.34|31.58|31.42|31.5|31.34|10
1744184500000|2025-04-09 07:41:40|31.48|31.32|31.45|31.29|31.48|31.32|31.41|31.25|50
1744184510000|2025-04-09 07:41:50|31.43|31.27|31.5|31.34|31.51|31.35|31.4|31.24|8
1744184520000|2025-04-09 07:42:00|31.48|31.23|31.45|31.29|31.5|31.34|31.4|31.23|37
1744184530000|2025-04-09 07:42:10|31.46|31.3|31.48|31.32|31.5|31.34|31.46|31.3|2
1744184540000|2025-04-09 07:42:20|31.5|31.34|31.5|31.34|31.5|31.34|31.45|31.29|0
1744184550000|2025-04-09 07:42:30|31.51|31.35|31.52|31.36|31.55|31.39|31.51|31.35|3
1744184560000|2025-04-09 07:42:40|31.55|31.39|31.55|31.39|31.6|31.44|31.5|31.34|9
1744184570000|2025-04-09 07:42:50|31.6|31.44|31.6|31.44|31.65|31.49|31.59|31.43|10
1744184580000|2025-04-09 07:43:00|31.57|31.41|31.65|31.49|31.65|31.49|31.55|31.39|11
1744184590000|2025-04-09 07:43:10|31.67|31.51|31.72|31.56|31.72|31.56|31.67|31.51|7
1744184600000|2025-04-09 07:43:20|31.7|31.54|31.65|31.49|31.7|31.54|31.65|31.49|9
1744184610000|2025-04-09 07:43:30|31.63|31.47|31.68|31.52|31.68|31.52|31.6|31.44|55
1744184620000|2025-04-09 07:43:40|31.66|31.5|31.65|31.49|31.66|31.5|31.57|31.41|7
1744184630000|2025-04-09 07:43:50|31.62|31.46|31.6|31.44|31.65|31.49|31.6|31.44|4
1744184640000|2025-04-09 07:44:00|31.62|31.46|31.6|31.44|31.65|31.49|31.6|31.44|10
1744184650000|2025-04-09 07:44:10|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|2
1744184660000|2025-04-09 07:44:20|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|2
1744184670000|2025-04-09 07:44:30|||||||||7
1744184680000|2025-04-09 07:44:40|31.57|31.41|31.49|31.33|31.59|31.43|31.49|31.33|55
1744184690000|2025-04-09 07:44:50|31.51|31.35|31.49|31.33|31.52|31.36|31.49|31.33|1
1744184700000|2025-04-09 07:45:00|31.51|31.35|31.47|31.31|31.54|31.38|31.47|31.31|22
1744184710000|2025-04-09 07:45:10|31.49|31.33|31.44|31.28|31.49|31.33|31.4|31.24|17
1744184720000|2025-04-09 07:45:20|31.42|31.26|31.44|31.28|31.47|31.31|31.41|31.25|9
1744184730000|2025-04-09 07:45:30|31.41|31.25|31.43|31.27|31.43|31.27|31.41|31.25|0
1744184740000|2025-04-09 07:45:40|31.44|31.28|31.43|31.27|31.44|31.28|31.41|31.25|1
1744184750000|2025-04-09 07:45:50|31.44|31.28|31.44|31.28|31.44|31.28|31.41|31.25|4
1744184760000|2025-04-09 07:46:00|31.42|31.26|31.41|31.25|31.44|31.28|31.41|31.25|3
1744184770000|2025-04-09 07:46:10|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|3
1744184780000|2025-04-09 07:46:20|31.42|31.26|31.44|31.28|31.45|31.29|31.41|31.25|5
1744184790000|2025-04-09 07:46:30|31.43|31.27|31.44|31.28|31.44|31.28|31.39|31.23|1
1744184800000|2025-04-09 07:46:40|||||||||2
1744184820000|2025-04-09 07:47:00|31.45|31.29|31.61|31.45|31.61|31.45|31.45|31.29|32
1744184830000|2025-04-09 07:47:10|31.6|31.44|31.63|31.47|31.68|31.52|31.6|31.44|7
1744184840000|2025-04-09 07:47:20|31.65|31.49|31.54|31.38|31.65|31.49|31.54|31.38|1
1744184850000|2025-04-09 07:47:30|31.55|31.39|31.6|31.44|31.62|31.46|31.55|31.39|7
1744184860000|2025-04-09 07:47:40|31.62|31.46|31.55|31.39|31.63|31.47|31.55|31.39|2
1744184870000|2025-04-09 07:47:50|31.57|31.41|31.6|31.44|31.6|31.44|31.57|31.41|0
1744184880000|2025-04-09 07:48:00|31.65|31.49|31.71|31.55|31.71|31.55|31.65|31.49|9
1744184890000|2025-04-09 07:48:10|31.73|31.57|31.76|31.6|31.76|31.6|31.71|31.55|6
1744184900000|2025-04-09 07:48:20|31.75|31.59|31.7|31.54|31.75|31.59|31.7|31.54|5
1744184910000|2025-04-09 07:48:30|31.71|31.55|31.66|31.5|31.74|31.58|31.66|31.5|4
1744184920000|2025-04-09 07:48:40|31.71|31.55|31.74|31.58|31.76|31.6|31.71|31.55|3
1744184930000|2025-04-09 07:48:50|31.76|31.6|31.71|31.55|31.77|31.61|31.69|31.53|7
1744184940000|2025-04-09 07:49:00|31.72|31.56|31.72|31.56|31.77|31.61|31.71|31.55|0
1744184950000|2025-04-09 07:49:10|31.71|31.55|31.71|31.55|31.71|31.55|31.69|31.53|0
1744184960000|2025-04-09 07:49:20|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|4
1744184970000|2025-04-09 07:49:30|31.69|31.53|31.67|31.51|31.69|31.53|31.66|31.5|0
1744184980000|2025-04-09 07:49:40|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|2
1744184990000|2025-04-09 07:49:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|6
1744185000000|2025-04-09 07:50:00|31.71|31.55|31.77|31.61|31.79|31.63|31.66|31.5|12
1744185010000|2025-04-09 07:50:10|31.76|31.6|31.87|31.71|31.87|31.71|31.76|31.6|5
1744185020000|2025-04-09 07:50:20|31.85|31.69|31.84|31.68|31.87|31.71|31.82|31.66|8
1744185030000|2025-04-09 07:50:30|31.85|31.69|31.89|31.73|31.92|31.76|31.84|31.68|7
1744185040000|2025-04-09 07:50:40|31.9|31.74|31.9|31.74|31.93|31.77|31.9|31.74|6
1744185050000|2025-04-09 07:50:50|31.92|31.76|31.95|31.79|31.99|31.83|31.92|31.76|11
1744185060000|2025-04-09 07:51:00|31.92|31.76|31.97|31.81|31.97|31.81|31.92|31.76|4
1744185070000|2025-04-09 07:51:10|31.95|31.79|31.97|31.81|31.97|31.81|31.95|31.79|2
1744185080000|2025-04-09 07:51:20|31.95|31.79|31.98|31.82|31.98|31.82|31.95|31.79|0
1744185090000|2025-04-09 07:51:30|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|6
1744185100000|2025-04-09 07:51:40|31.97|31.81|31.98|31.82|31.98|31.82|31.95|31.79|1
1744185110000|2025-04-09 07:51:50|32|31.84|32|31.84|32|31.84|32|31.84|3
1744185120000|2025-04-09 07:52:00|32.01|31.85|32|31.84|32.03|31.87|31.98|31.82|3
1744185130000|2025-04-09 07:52:10|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|2
1744185140000|2025-04-09 07:52:20|32.03|31.87|32.03|31.87|32.06|31.9|32.03|31.87|3
1744185150000|2025-04-09 07:52:30|32.04|31.88|32.09|31.93|32.11|31.95|32.04|31.88|3
1744185160000|2025-04-09 07:52:40|31.97|31.81|32.07|31.91|32.07|31.91|31.97|31.81|15
1744185170000|2025-04-09 07:52:50|32.09|31.93|32.07|31.91|32.09|31.93|32.06|31.9|39
1744185180000|2025-04-09 07:53:00|32.05|31.89|31.98|31.82|32.05|31.89|31.98|31.82|14
1744185190000|2025-04-09 07:53:10|31.97|31.81|31.98|31.82|31.98|31.82|31.93|31.77|7
1744185200000|2025-04-09 07:53:20|31.96|31.8|31.99|31.83|31.99|31.83|31.94|31.78|7
1744185210000|2025-04-09 07:53:30|32|31.84|31.99|31.83|32|31.84|31.99|31.83|8
1744185220000|2025-04-09 07:53:40|32|31.84|31.99|31.83|32|31.84|31.99|31.83|4
1744185230000|2025-04-09 07:53:50|31.98|31.82|31.99|31.83|32|31.84|31.96|31.8|35
1744185240000|2025-04-09 07:54:00|32|31.84|32.05|31.89|32.05|31.89|32|31.84|31
1744185250000|2025-04-09 07:54:10|32.11|31.95|32.18|32.02|32.18|32.02|32.08|31.92|8
1744185260000|2025-04-09 07:54:20|32.2|32.04|32.21|32.05|32.21|32.05|32.2|32.04|2
1744185270000|2025-04-09 07:54:30|32.2|32.04|32.16|32|32.21|32.05|32.16|32|4
1744185280000|2025-04-09 07:54:40|32.15|31.99|32.1|31.94|32.16|32|32.1|31.94|4
1744185290000|2025-04-09 07:54:50|32.11|31.95|32.21|32.05|32.21|32.05|32.11|31.95|7
1744185300000|2025-04-09 07:55:00|32.22|32.06|32.15|31.99|32.27|32.11|32.15|31.99|12
1744185310000|2025-04-09 07:55:10|||||||||1
1744185320000|2025-04-09 07:55:20|32.16|32|32.18|32.02|32.18|32.02|32.15|31.99|41
1744185330000|2025-04-09 07:55:30|32.17|32.01|32.15|31.99|32.17|32.01|32.1|31.94|7
1744185340000|2025-04-09 07:55:40|32.14|31.98|32.13|31.97|32.14|31.98|32.1|31.94|22
1744185350000|2025-04-09 07:55:50|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|0
1744185360000|2025-04-09 07:56:00|32.16|32|32.19|32.03|32.21|32.05|32.16|32|3
1744185370000|2025-04-09 07:56:10|32.17|32.01|32.13|31.97|32.19|32.03|32.13|31.97|5
1744185380000|2025-04-09 07:56:20|32.14|31.98|32.11|31.95|32.16|32|32.11|31.95|3
1744185390000|2025-04-09 07:56:30|32.15|31.99|32.16|32|32.16|32|32.15|31.99|3
1744185400000|2025-04-09 07:56:40|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|2
1744185410000|2025-04-09 07:56:50|32.09|31.93|32.11|31.95|32.11|31.95|32.06|31.9|6
1744185420000|2025-04-09 07:57:00|32.13|31.97|32.18|32.02|32.18|32.02|32.11|31.95|2
1744185430000|2025-04-09 07:57:10|32.16|32|32.16|32|32.18|32.02|32.15|31.99|1
1744185440000|2025-04-09 07:57:20|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|2
1744185450000|2025-04-09 07:57:30|32.13|31.97|32.11|31.95|32.13|31.97|32.1|31.94|3
1744185460000|2025-04-09 07:57:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|2
1744185470000|2025-04-09 07:57:50|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|1
1744185480000|2025-04-09 07:58:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1744185490000|2025-04-09 07:58:10|32.21|32.05|32.21|32.05|32.21|32.05|32.17|32.01|1
1744185500000|2025-04-09 07:58:20|32.22|32.06|32.21|32.05|32.22|32.06|32.17|32.01|1
1744185510000|2025-04-09 07:58:30|32.19|32.03|32.21|32.05|32.21|32.05|32.19|32.03|0
1744185520000|2025-04-09 07:58:40|32.19|32.03|32.19|32.03|32.21|32.05|32.19|32.03|1
1744185530000|2025-04-09 07:58:50|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|1
1744185540000|2025-04-09 07:59:00|32.26|32.1|32.27|32.11|32.27|32.11|32.24|32.08|2
1744185550000|2025-04-09 07:59:10|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|4
1744185560000|2025-04-09 07:59:20|32.29|32.13|32.32|32.16|32.32|32.16|32.29|32.13|0
1744185570000|2025-04-09 07:59:30|32.3|32.14|32.29|32.13|32.3|32.14|32.29|32.13|1
1744185580000|2025-04-09 07:59:40|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|6
1744185590000|2025-04-09 07:59:50|32.26|32.1|32.26|32.1|32.27|32.11|32.26|32.1|0
1744185600000|2025-04-09 08:00:00|32.27|32.11|32.22|32.06|32.29|32.13|32.19|32.03|16
1744185610000|2025-04-09 08:00:10|32.23|32.07|32.3|32.14|32.33|32.17|32.23|32.07|9
1744185620000|2025-04-09 08:00:20|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|6
1744185630000|2025-04-09 08:00:30|32.3|32.14|32.3|32.14|32.35|32.19|32.29|32.13|6
1744185640000|2025-04-09 08:00:40|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|2
1744185650000|2025-04-09 08:00:50|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|1
1744185660000|2025-04-09 08:01:00|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|6
1744185670000|2025-04-09 08:01:10|32.26|32.1|32.27|32.11|32.29|32.13|32.26|32.1|9
1744185680000|2025-04-09 08:01:20|32.26|32.1|32.21|32.05|32.26|32.1|32.21|32.05|13
1744185690000|2025-04-09 08:01:30|32.16|32|32.16|32|32.16|32|32.14|31.98|7
1744185700000|2025-04-09 08:01:40|32.14|31.98|32.16|32|32.16|32|32.14|31.98|0
1744185710000|2025-04-09 08:01:50|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|2
1744185720000|2025-04-09 08:02:00|32.09|31.93|32.11|31.95|32.16|32|32.09|31.93|8
1744185730000|2025-04-09 08:02:10|32.09|31.93|32.03|31.87|32.09|31.93|32.03|31.87|9
1744185740000|2025-04-09 08:02:20|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|14
1744185750000|2025-04-09 08:02:30|31.93|31.77|31.92|31.76|31.96|31.8|31.87|31.71|11
1744185760000|2025-04-09 08:02:40|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|2
1744185770000|2025-04-09 08:02:50|31.94|31.78|31.96|31.8|31.97|31.81|31.91|31.75|20
1744185780000|2025-04-09 08:03:00|31.94|31.78|31.93|31.77|31.96|31.8|31.93|31.77|1
1744185790000|2025-04-09 08:03:10|31.91|31.75|31.93|31.77|31.93|31.77|31.88|31.72|6
1744185800000|2025-04-09 08:03:20|31.88|31.72|31.94|31.78|31.94|31.78|31.88|31.72|6
1744185810000|2025-04-09 08:03:30|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|4
1744185820000|2025-04-09 08:03:40|32|31.84|32.08|31.92|32.08|31.92|32|31.84|3
1744185830000|2025-04-09 08:03:50|32.1|31.94|32.15|31.99|32.15|31.99|32.1|31.94|4
1744185840000|2025-04-09 08:04:00|32.16|32|32.23|32.07|32.26|32.1|32.15|31.99|10
1744185850000|2025-04-09 08:04:10|32.22|32.06|32.26|32.1|32.26|32.1|32.22|32.06|3
1744185860000|2025-04-09 08:04:20|32.29|32.13|32.29|32.13|32.29|32.13|32.26|32.1|3
1744185870000|2025-04-09 08:04:30|32.28|32.12|32.35|32.19|32.35|32.19|32.28|32.12|12
1744185880000|2025-04-09 08:04:40|32.37|32.21|32.44|32.28|32.45|32.29|32.37|32.21|14
1744185890000|2025-04-09 08:04:50|32.45|32.29|32.44|32.28|32.52|32.36|32.44|32.28|11
1744185900000|2025-04-09 08:05:00|32.45|32.29|32.51|32.35|32.55|32.39|32.45|32.29|32
1744185910000|2025-04-09 08:05:10|32.56|32.4|32.56|32.4|32.58|32.42|32.53|32.37|18
1744185920000|2025-04-09 08:05:20|32.58|32.42|32.52|32.36|32.58|32.42|32.52|32.36|13
1744185930000|2025-04-09 08:05:30|32.5|32.34|32.55|32.39|32.55|32.39|32.49|32.33|9
1744185940000|2025-04-09 08:05:40|32.54|32.38|32.59|32.43|32.64|32.48|32.54|32.38|9
1744185950000|2025-04-09 08:05:50|32.57|32.41|32.69|32.53|32.69|32.53|32.57|32.41|17
1744185960000|2025-04-09 08:06:00|32.68|32.52|32.68|32.52|32.69|32.53|32.61|32.45|8
1744185970000|2025-04-09 08:06:10|32.69|32.53|32.66|32.5|32.7|32.54|32.66|32.5|3
1744185980000|2025-04-09 08:06:20|32.67|32.51|32.66|32.5|32.71|32.55|32.64|32.48|7
1744185990000|2025-04-09 08:06:30|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|10
1744186000000|2025-04-09 08:06:40|32.72|32.56|32.79|32.63|32.79|32.63|32.72|32.56|26
1744186010000|2025-04-09 08:06:50|32.75|32.59|32.76|32.6|32.77|32.61|32.74|32.58|8
1744186020000|2025-04-09 08:07:00|32.74|32.58|32.74|32.58|32.78|32.62|32.74|32.58|7
1744186030000|2025-04-09 08:07:10|32.76|32.6|32.79|32.63|32.79|32.63|32.76|32.6|2
1744186040000|2025-04-09 08:07:20|32.78|32.62|32.79|32.63|32.79|32.63|32.78|32.62|6
1744186050000|2025-04-09 08:07:30|32.78|32.62|32.85|32.69|32.9|32.74|32.78|32.62|24
1744186060000|2025-04-09 08:07:40|32.86|32.7|32.91|32.75|32.91|32.75|32.86|32.7|9
1744186070000|2025-04-09 08:07:50|32.9|32.74|33.06|32.9|33.16|33|32.9|32.74|48
1744186080000|2025-04-09 08:08:00|33.04|32.88|33.14|32.98|33.18|33.02|33.04|32.88|18
1744186090000|2025-04-09 08:08:10|33.16|33|33.2|33.04|33.25|33.09|33.13|32.97|17
1744186100000|2025-04-09 08:08:20|33.18|33.02|33.13|32.97|33.18|33.02|33.13|32.97|13
1744186110000|2025-04-09 08:08:30|33.15|32.99|33.18|33.02|33.24|33.08|33.15|32.99|6
1744186120000|2025-04-09 08:08:40|33.16|33|33.13|32.97|33.19|33.03|33.11|32.95|2
1744186130000|2025-04-09 08:08:50|33.14|32.98|33.08|32.92|33.16|33|33.08|32.92|7
1744186140000|2025-04-09 08:09:00|33.07|32.91|32.99|32.83|33.07|32.91|32.98|32.82|6
1744186150000|2025-04-09 08:09:10|32.98|32.82|32.93|32.77|32.98|32.82|32.91|32.75|5
1744186160000|2025-04-09 08:09:20|32.96|32.8|32.9|32.74|32.96|32.8|32.88|32.72|7
1744186170000|2025-04-09 08:09:30|32.88|32.72|32.96|32.8|32.96|32.8|32.88|32.72|8
1744186180000|2025-04-09 08:09:40|32.98|32.82|32.95|32.79|32.98|32.82|32.92|32.76|4
1744186190000|2025-04-09 08:09:50|32.97|32.81|32.95|32.79|32.99|32.83|32.95|32.79|1
1744186200000|2025-04-09 08:10:00|32.94|32.78|33.04|32.88|33.08|32.92|32.92|32.76|11
1744186210000|2025-04-09 08:10:10|33.03|32.87|32.97|32.81|33.03|32.87|32.97|32.81|14
1744186220000|2025-04-09 08:10:20|33.03|32.87|32.97|32.81|33.03|32.87|32.97|32.81|9
1744186230000|2025-04-09 08:10:30|32.95|32.79|33.02|32.86|33.02|32.86|32.93|32.77|6
1744186240000|2025-04-09 08:10:40|33.03|32.87|33.08|32.92|33.11|32.95|33.03|32.87|46
1744186250000|2025-04-09 08:10:50|33.09|32.93|33.03|32.87|33.09|32.93|33.03|32.87|7
1744186260000|2025-04-09 08:11:00|33.05|32.89|33.08|32.92|33.08|32.92|33.01|32.85|2
1744186270000|2025-04-09 08:11:10|33.06|32.9|33.09|32.93|33.09|32.93|33.03|32.87|0
1744186280000|2025-04-09 08:11:20|33.11|32.95|33.03|32.87|33.13|32.97|33.03|32.87|2
1744186290000|2025-04-09 08:11:30|33.07|32.91|33.07|32.91|33.08|32.92|33.05|32.89|9
1744186300000|2025-04-09 08:11:40|33.03|32.87|33|32.84|33.03|32.87|33|32.84|3
1744186310000|2025-04-09 08:11:50|32.99|32.83|33.03|32.87|33.03|32.87|32.97|32.81|0
1744186320000|2025-04-09 08:12:00|33.02|32.86|32.97|32.81|33.02|32.86|32.97|32.81|5
1744186330000|2025-04-09 08:12:10|32.94|32.78|32.89|32.73|32.97|32.81|32.87|32.71|6
1744186340000|2025-04-09 08:12:20|32.91|32.75|32.84|32.68|32.91|32.75|32.84|32.68|5
1744186350000|2025-04-09 08:12:30|32.81|32.65|32.81|32.65|32.86|32.7|32.81|32.65|5
1744186360000|2025-04-09 08:12:40|32.83|32.67|32.86|32.7|32.87|32.71|32.81|32.65|5
1744186370000|2025-04-09 08:12:50|32.87|32.71|32.81|32.65|32.87|32.71|32.78|32.62|9
1744186380000|2025-04-09 08:13:00|32.82|32.66|32.81|32.65|32.82|32.66|32.8|32.64|2
1744186390000|2025-04-09 08:13:10|32.76|32.6|32.86|32.7|32.88|32.72|32.76|32.6|12
1744186400000|2025-04-09 08:13:20|32.87|32.71|32.86|32.7|32.89|32.73|32.86|32.7|3
1744186410000|2025-04-09 08:13:30|32.88|32.72|32.88|32.72|32.88|32.72|32.86|32.7|5
1744186420000|2025-04-09 08:13:40|32.9|32.74|32.91|32.75|32.93|32.77|32.9|32.74|3
1744186430000|2025-04-09 08:13:50|32.93|32.77|33.08|32.92|33.08|32.92|32.93|32.77|52
1744186440000|2025-04-09 08:14:00|33.06|32.9|33.22|33.06|33.22|33.06|33.06|32.9|11
1744186450000|2025-04-09 08:14:10|33.23|33.07|33.17|33.01|33.23|33.07|33.17|33.01|12
1744186460000|2025-04-09 08:14:20|33.15|32.99|33.14|32.98|33.15|32.99|33.09|32.93|2
1744186470000|2025-04-09 08:14:30|33.12|32.96|33.14|32.98|33.19|33.03|33.11|32.95|2
1744186480000|2025-04-09 08:14:40|33.16|33|33.16|33|33.16|33|33.11|32.95|1
1744186490000|2025-04-09 08:14:50|33.17|33.01|33.18|33.02|33.19|33.03|33.17|33.01|1
1744186500000|2025-04-09 08:15:00|33.16|33|33.13|32.97|33.16|33|33.1|32.94|4
1744186510000|2025-04-09 08:15:10|33.11|32.95|33.14|32.98|33.14|32.98|33.1|32.94|1
1744186520000|2025-04-09 08:15:20|33.13|32.97|33.05|32.89|33.14|32.98|33.05|32.89|3
1744186530000|2025-04-09 08:15:30|32.99|32.83|32.97|32.81|32.99|32.83|32.95|32.79|9
1744186540000|2025-04-09 08:15:40|32.96|32.8|32.97|32.81|33.03|32.87|32.92|32.76|8
1744186550000|2025-04-09 08:15:50|32.98|32.82|33.02|32.86|33.03|32.87|32.97|32.81|1
1744186560000|2025-04-09 08:16:00|33|32.84|32.99|32.83|33.02|32.86|32.96|32.8|4
1744186570000|2025-04-09 08:16:10|33|32.84|33.02|32.86|33.02|32.86|33|32.84|0
1744186580000|2025-04-09 08:16:20|33.01|32.85|32.93|32.77|33.01|32.85|32.93|32.77|11
1744186590000|2025-04-09 08:16:30|32.92|32.76|33.03|32.87|33.03|32.87|32.92|32.76|8
1744186600000|2025-04-09 08:16:40|33.04|32.88|33.08|32.92|33.09|32.93|33.03|32.87|5
1744186610000|2025-04-09 08:16:50|33.07|32.91|33.1|32.94|33.1|32.94|33.05|32.89|5
1744186620000|2025-04-09 08:17:00|33.11|32.95|32.97|32.81|33.11|32.95|32.97|32.81|5
1744186630000|2025-04-09 08:17:10|32.95|32.79|33.06|32.9|33.06|32.9|32.95|32.79|2
1744186640000|2025-04-09 08:17:20|33.09|32.93|33.15|32.99|33.15|32.99|33.06|32.9|11
1744186650000|2025-04-09 08:17:30|33.16|33|33.16|33|33.18|33.02|33.15|32.99|2
1744186660000|2025-04-09 08:17:40|33.15|32.99|33.2|33.04|33.21|33.05|33.15|32.99|10
1744186670000|2025-04-09 08:17:50|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|1
1744186680000|2025-04-09 08:18:00|33.18|33.02|33.2|33.04|33.2|33.04|33.17|33.01|3
1744186690000|2025-04-09 08:18:10|33.18|33.02|33.14|32.98|33.18|33.02|33.14|32.98|2
1744186700000|2025-04-09 08:18:20|33.12|32.96|33.14|32.98|33.14|32.98|33.12|32.96|1
1744186710000|2025-04-09 08:18:30|33.11|32.95|33.09|32.93|33.14|32.98|33.09|32.93|2
1744186720000|2025-04-09 08:18:40|33.11|32.95|33.04|32.88|33.11|32.95|33.04|32.88|1
1744186730000|2025-04-09 08:18:50|33.03|32.87|32.98|32.82|33.03|32.87|32.98|32.82|6
1744186740000|2025-04-09 08:19:00|32.93|32.77|32.92|32.76|32.97|32.81|32.92|32.76|10
1744186750000|2025-04-09 08:19:10|32.93|32.77|32.93|32.77|32.98|32.82|32.92|32.76|3
1744186760000|2025-04-09 08:19:20|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|0
1744186770000|2025-04-09 08:19:30|32.9|32.74|32.88|32.72|32.92|32.76|32.87|32.71|3
1744186780000|2025-04-09 08:19:40|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|3
1744186790000|2025-04-09 08:19:50|32.83|32.67|32.87|32.71|32.88|32.72|32.82|32.66|3
1744186800000|2025-04-09 08:20:00|32.88|32.72|32.88|32.72|32.93|32.77|32.83|32.67|17
1744186810000|2025-04-09 08:20:10|32.87|32.71|32.87|32.71|32.87|32.71|32.87|32.71|0
1744186820000|2025-04-09 08:20:20|32.88|32.72|32.82|32.66|32.88|32.72|32.82|32.66|0
1744186830000|2025-04-09 08:20:30|32.83|32.67|32.87|32.71|32.88|32.72|32.83|32.67|3
1744186840000|2025-04-09 08:20:40|32.83|32.67|32.82|32.66|32.83|32.67|32.77|32.61|4
1744186850000|2025-04-09 08:20:50|||||||||2
1744186860000|2025-04-09 08:21:00|32.85|32.69|32.85|32.69|32.87|32.71|32.85|32.69|3
1744186870000|2025-04-09 08:21:10|32.87|32.71|32.96|32.8|32.96|32.8|32.87|32.71|13
1744186890000|2025-04-09 08:21:30|32.95|32.79|32.89|32.73|32.95|32.79|32.89|32.73|2
1744186900000|2025-04-09 08:21:40|32.91|32.75|32.81|32.65|32.91|32.75|32.81|32.65|8
1744186910000|2025-04-09 08:21:50|32.76|32.6|32.78|32.62|32.79|32.63|32.76|32.6|1
1744186920000|2025-04-09 08:22:00|32.76|32.6|32.79|32.63|32.79|32.63|32.71|32.55|8
1744186930000|2025-04-09 08:22:10|32.77|32.61|32.77|32.61|32.79|32.63|32.76|32.6|2
1744186940000|2025-04-09 08:22:20|32.79|32.63|32.84|32.68|32.86|32.7|32.76|32.6|2
1744186950000|2025-04-09 08:22:30|32.82|32.66|32.84|32.68|32.85|32.69|32.82|32.66|3
1744186970000|2025-04-09 08:22:50|||||||||2
1744186980000|2025-04-09 08:23:00|32.85|32.69|32.9|32.74|32.92|32.76|32.85|32.69|0
1744186990000|2025-04-09 08:23:10|32.92|32.76|32.87|32.71|32.92|32.76|32.87|32.71|0
1744187000000|2025-04-09 08:23:20|32.86|32.7|32.85|32.69|32.86|32.7|32.84|32.68|0
1744187010000|2025-04-09 08:23:30|32.87|32.71|32.92|32.76|32.92|32.76|32.87|32.71|0
1744187020000|2025-04-09 08:23:40|32.9|32.74|32.84|32.68|32.9|32.74|32.84|32.68|1
1744187030000|2025-04-09 08:23:50|32.87|32.71|32.87|32.71|32.88|32.72|32.82|32.66|0
1744187040000|2025-04-09 08:24:00|32.84|32.68|32.87|32.71|32.87|32.71|32.84|32.68|0
1744187050000|2025-04-09 08:24:10|32.86|32.7|32.82|32.66|32.86|32.7|32.81|32.65|0
1744187060000|2025-04-09 08:24:20|32.84|32.68|32.84|32.68|32.85|32.69|32.82|32.66|1
1744187070000|2025-04-09 08:24:30|32.85|32.69|32.82|32.66|32.85|32.69|32.82|32.66|0
1744187080000|2025-04-09 08:24:40|32.79|32.63|32.79|32.63|32.79|32.63|32.79|32.63|7
1744187090000|2025-04-09 08:24:50|32.78|32.62|32.76|32.6|32.78|32.62|32.76|32.6|2
1744187100000|2025-04-09 08:25:00|32.77|32.61|32.71|32.55|32.77|32.61|32.71|32.55|2
1744187110000|2025-04-09 08:25:10|32.7|32.54|32.6|32.44|32.7|32.54|32.6|32.44|4
1744187120000|2025-04-09 08:25:20|32.63|32.47|32.57|32.41|32.63|32.47|32.57|32.41|4
1744187130000|2025-04-09 08:25:30|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|0
1744187140000|2025-04-09 08:25:40|32.61|32.45|32.63|32.47|32.63|32.47|32.61|32.45|0
1744187150000|2025-04-09 08:25:50|32.64|32.48|32.6|32.44|32.64|32.48|32.6|32.44|0
1744187160000|2025-04-09 08:26:00|32.61|32.45|32.64|32.48|32.64|32.48|32.61|32.45|0
1744187170000|2025-04-09 08:26:10|32.63|32.47|32.63|32.47|32.69|32.53|32.63|32.47|1
1744187180000|2025-04-09 08:26:20|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|8
1744187190000|2025-04-09 08:26:30|32.64|32.48|32.66|32.5|32.66|32.5|32.63|32.47|0
1744187200000|2025-04-09 08:26:40|32.67|32.51|32.67|32.51|32.67|32.51|32.66|32.5|0
1744187210000|2025-04-09 08:26:50|32.69|32.53|32.7|32.54|32.75|32.59|32.69|32.53|9
1744187220000|2025-04-09 08:27:00|32.72|32.56|32.68|32.52|32.75|32.59|32.68|32.52|9
1744187230000|2025-04-09 08:27:10|32.67|32.51|32.62|32.46|32.67|32.51|32.6|32.44|2
1744187240000|2025-04-09 08:27:20|32.64|32.48|32.68|32.52|32.68|32.52|32.62|32.46|0
1744187250000|2025-04-09 08:27:30|32.69|32.53|32.8|32.64|32.8|32.64|32.69|32.53|24
1744187260000|2025-04-09 08:27:40|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|0
1744187270000|2025-04-09 08:27:50|32.81|32.65|32.78|32.62|32.83|32.67|32.78|32.62|10
1744187280000|2025-04-09 08:28:00|32.79|32.63|32.81|32.65|32.86|32.7|32.79|32.63|5
1744187290000|2025-04-09 08:28:10|32.83|32.67|32.89|32.73|32.89|32.73|32.83|32.67|1
1744187300000|2025-04-09 08:28:20|32.93|32.77|32.97|32.81|32.97|32.81|32.93|32.77|13
1744187310000|2025-04-09 08:28:30|32.92|32.76|32.97|32.81|32.97|32.81|32.92|32.76|8
1744187320000|2025-04-09 08:28:40|33|32.84|33.02|32.86|33.03|32.87|33|32.84|8
1744187330000|2025-04-09 08:28:50|33.03|32.87|33.07|32.91|33.1|32.94|33.03|32.87|6
1744187340000|2025-04-09 08:29:00|33.08|32.92|33.05|32.89|33.08|32.92|33.02|32.86|2
1744187350000|2025-04-09 08:29:10|33.03|32.87|33.05|32.89|33.05|32.89|33.02|32.86|0
1744187360000|2025-04-09 08:29:20|33.07|32.91|33.05|32.89|33.07|32.91|33.04|32.88|0
1744187370000|2025-04-09 08:29:30|33.08|32.92|33.05|32.89|33.1|32.94|33.05|32.89|4
1744187380000|2025-04-09 08:29:40|33.02|32.86|33.1|32.94|33.1|32.94|33.02|32.86|36
1744187390000|2025-04-09 08:29:50|33.11|32.95|33.13|32.97|33.13|32.97|33.1|32.94|10
1744187400000|2025-04-09 08:30:00|33.14|32.98|33.18|33.02|33.18|33.02|33.12|32.96|8
1744187410000|2025-04-09 08:30:10|33.17|33.01|33.12|32.96|33.2|33.04|33.12|32.96|2
1744187420000|2025-04-09 08:30:20|33.14|32.98|33.14|32.98|33.14|32.98|33.12|32.96|0
1744187430000|2025-04-09 08:30:30|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|0
1744187440000|2025-04-09 08:30:40|33.16|33|33.14|32.98|33.16|33|33.12|32.96|2
1744187450000|2025-04-09 08:30:50|33.12|32.96|33.11|32.95|33.14|32.98|33.11|32.95|2
1744187460000|2025-04-09 08:31:00|33.13|32.97|33.19|33.03|33.2|33.04|33.13|32.97|6
1744187470000|2025-04-09 08:31:10|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|1
1744187480000|2025-04-09 08:31:20|33.2|33.04|33.25|33.09|33.25|33.09|33.2|33.04|6
1744187490000|2025-04-09 08:31:30|33.27|33.11|33.28|33.12|33.28|33.12|33.25|33.09|5
1744187500000|2025-04-09 08:31:40|33.3|33.14|33.31|33.15|33.31|33.15|33.28|33.12|30
1744187510000|2025-04-09 08:31:50|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|3
1744187520000|2025-04-09 08:32:00|33.35|33.19|33.34|33.18|33.35|33.19|33.27|33.11|10
1744187530000|2025-04-09 08:32:10|33.35|33.19|33.36|33.2|33.36|33.2|33.32|33.16|0
1744187540000|2025-04-09 08:32:20|33.38|33.22|33.38|33.22|33.38|33.22|33.38|33.22|1
1744187550000|2025-04-09 08:32:30|33.36|33.2|33.42|33.26|33.42|33.26|33.36|33.2|5
1744187560000|2025-04-09 08:32:40|33.44|33.28|33.47|33.31|33.47|33.31|33.44|33.28|2
1744187570000|2025-04-09 08:32:50|33.49|33.33|33.49|33.33|33.49|33.33|33.47|33.31|1
1744187580000|2025-04-09 08:33:00|33.51|33.35|33.55|33.39|33.55|33.39|33.51|33.35|7
1744187590000|2025-04-09 08:33:10|33.57|33.41|33.59|33.43|33.59|33.43|33.56|33.4|1
1744187600000|2025-04-09 08:33:20|33.64|33.48|33.61|33.45|33.64|33.48|33.59|33.43|3
1744187610000|2025-04-09 08:33:30|33.59|33.43|33.64|33.48|33.64|33.48|33.59|33.43|1
1744187620000|2025-04-09 08:33:40|33.66|33.5|33.58|33.42|33.68|33.52|33.58|33.42|4
1744187630000|2025-04-09 08:33:50|33.6|33.44|33.63|33.47|33.63|33.47|33.58|33.42|3
1744187640000|2025-04-09 08:34:00|33.61|33.45|33.52|33.36|33.61|33.45|33.52|33.36|1
1744187650000|2025-04-09 08:34:10|33.53|33.37|33.53|33.37|33.53|33.37|33.53|33.37|0
1744187660000|2025-04-09 08:34:20|33.5|33.34|33.54|33.38|33.54|33.38|33.5|33.34|5
1744187670000|2025-04-09 08:34:30|33.56|33.4|33.54|33.38|33.56|33.4|33.53|33.37|4
1744187680000|2025-04-09 08:34:40|33.59|33.43|33.48|33.32|33.59|33.43|33.48|33.32|2
1744187690000|2025-04-09 08:34:50|33.47|33.31|33.45|33.29|33.47|33.31|33.43|33.27|3
1744187700000|2025-04-09 08:35:00|33.47|33.31|33.48|33.32|33.48|33.32|33.43|33.27|1
1744187710000|2025-04-09 08:35:10|33.45|33.29|33.43|33.27|33.45|33.29|33.43|33.27|3
1744187720000|2025-04-09 08:35:20|33.38|33.22|33.31|33.15|33.38|33.22|33.31|33.15|5
1744187730000|2025-04-09 08:35:30|33.27|33.11|33.27|33.11|33.37|33.21|33.27|33.11|10
1744187740000|2025-04-09 08:35:40|33.26|33.1|33.22|33.06|33.26|33.1|33.18|33.02|3
1744187750000|2025-04-09 08:35:50|33.24|33.08|33.21|33.05|33.26|33.1|33.21|33.05|1
1744187760000|2025-04-09 08:36:00|33.2|33.04|33.18|33.02|33.21|33.05|33.18|33.02|4
1744187770000|2025-04-09 08:36:10|33.19|33.03|33.15|32.99|33.19|33.03|33.15|32.99|2
1744187780000|2025-04-09 08:36:20|33.17|33.01|33.16|33|33.2|33.04|33.15|32.99|4
1744187790000|2025-04-09 08:36:30|33.15|32.99|33.11|32.95|33.15|32.99|33.1|32.94|2
1744187800000|2025-04-09 08:36:40|33.13|32.97|33.15|32.99|33.15|32.99|33.1|32.94|0
1744187810000|2025-04-09 08:36:50|33.12|32.96|33.12|32.96|33.16|33|33.12|32.96|8
1744187820000|2025-04-09 08:37:00|33.14|32.98|33.15|32.99|33.17|33.01|33.12|32.96|2
1744187830000|2025-04-09 08:37:10|33.17|33.01|33.15|32.99|33.2|33.04|33.15|32.99|0
1744187840000|2025-04-09 08:37:20|33.13|32.97|33.15|32.99|33.15|32.99|33.1|32.94|0
1744187850000|2025-04-09 08:37:30|33.13|32.97|33.1|32.94|33.13|32.97|33.1|32.94|1
1744187860000|2025-04-09 08:37:40|33.12|32.96|33.15|32.99|33.2|33.04|33.12|32.96|18
1744187870000|2025-04-09 08:37:50|33.12|32.96|33.04|32.88|33.12|32.96|33.04|32.88|5
1744187880000|2025-04-09 08:38:00|33.03|32.87|33.07|32.91|33.07|32.91|32.99|32.83|5
1744187890000|2025-04-09 08:38:10|33.05|32.89|33.07|32.91|33.07|32.91|33.04|32.88|0
1744187900000|2025-04-09 08:38:20|33.09|32.93|33.07|32.91|33.09|32.93|33.05|32.89|7
1744187910000|2025-04-09 08:38:30|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|0
1744187920000|2025-04-09 08:38:40|33.05|32.89|33.07|32.91|33.07|32.91|33.02|32.86|2
1744187930000|2025-04-09 08:38:50|33.05|32.89|33.05|32.89|33.07|32.91|33.05|32.89|1
1744187940000|2025-04-09 08:39:00|33.07|32.91|33.05|32.89|33.1|32.94|33.05|32.89|0
1744187950000|2025-04-09 08:39:10|33.07|32.91|33.02|32.86|33.07|32.91|32.99|32.83|1
1744187960000|2025-04-09 08:39:20|32.99|32.83|33.02|32.86|33.02|32.86|32.99|32.83|1
1744187970000|2025-04-09 08:39:30|32.99|32.83|33.04|32.88|33.04|32.88|32.99|32.83|0
1744187980000|2025-04-09 08:39:40|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|0
1744187990000|2025-04-09 08:39:50|33.02|32.86|33.07|32.91|33.1|32.94|33.02|32.86|0
1744188000000|2025-04-09 08:40:00|33.05|32.89|33.04|32.88|33.05|32.89|32.99|32.83|1
1744188010000|2025-04-09 08:40:10|33.06|32.9|33.04|32.88|33.06|32.9|33.04|32.88|0
1744188020000|2025-04-09 08:40:20|33.06|32.9|33.07|32.91|33.09|32.93|33.06|32.9|4
1744188030000|2025-04-09 08:40:30|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|1
1744188040000|2025-04-09 08:40:40|32.99|32.83|33.03|32.87|33.03|32.87|32.99|32.83|0
1744188050000|2025-04-09 08:40:50|33.01|32.85|33.03|32.87|33.06|32.9|33.01|32.85|1
1744188060000|2025-04-09 08:41:00|33.01|32.85|32.95|32.79|33.03|32.87|32.95|32.79|2
1744188070000|2025-04-09 08:41:10|32.97|32.81|32.87|32.71|32.97|32.81|32.87|32.71|4
1744188080000|2025-04-09 08:41:20|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|0
1744188090000|2025-04-09 08:41:30|32.85|32.69|32.81|32.65|32.85|32.69|32.76|32.6|7
1744188100000|2025-04-09 08:41:40|32.8|32.64|32.76|32.6|32.81|32.65|32.76|32.6|6
1744188110000|2025-04-09 08:41:50|32.78|32.62|32.76|32.6|32.8|32.64|32.75|32.59|1
1744188120000|2025-04-09 08:42:00|32.78|32.62|32.81|32.65|32.84|32.68|32.78|32.62|2
1744188130000|2025-04-09 08:42:10|32.82|32.66|32.87|32.71|32.87|32.71|32.82|32.66|1
1744188140000|2025-04-09 08:42:20|32.86|32.7|32.89|32.73|32.89|32.73|32.82|32.66|2
1744188150000|2025-04-09 08:42:30|32.9|32.74|32.92|32.76|32.97|32.81|32.9|32.74|7
1744188160000|2025-04-09 08:42:40|32.9|32.74|32.92|32.76|32.92|32.76|32.89|32.73|0
1744188170000|2025-04-09 08:42:50|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|0
1744188180000|2025-04-09 08:43:00|32.97|32.81|32.98|32.82|32.98|32.82|32.95|32.79|0
1744188190000|2025-04-09 08:43:10|32.97|32.81|32.95|32.79|32.98|32.82|32.95|32.79|0
1744188200000|2025-04-09 08:43:20|32.93|32.77|32.96|32.8|32.96|32.8|32.93|32.77|0
1744188210000|2025-04-09 08:43:30|32.98|32.82|32.98|32.82|32.99|32.83|32.93|32.77|1
1744188220000|2025-04-09 08:43:40|32.96|32.8|32.92|32.76|32.96|32.8|32.92|32.76|2
1744188230000|2025-04-09 08:43:50|32.93|32.77|32.92|32.76|32.95|32.79|32.92|32.76|0
1744188240000|2025-04-09 08:44:00|32.91|32.75|32.86|32.7|32.91|32.75|32.83|32.67|8
1744188250000|2025-04-09 08:44:10|32.88|32.72|32.81|32.65|32.89|32.73|32.81|32.65|2
1744188260000|2025-04-09 08:44:20|32.76|32.6|32.77|32.61|32.78|32.62|32.73|32.57|1
1744188270000|2025-04-09 08:44:30|32.75|32.59|32.75|32.59|32.78|32.62|32.75|32.59|0
1744188280000|2025-04-09 08:44:40|32.73|32.57|32.78|32.62|32.78|32.62|32.72|32.56|1
1744188290000|2025-04-09 08:44:50|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|1
1744188300000|2025-04-09 08:45:00|32.75|32.59|32.75|32.59|32.78|32.62|32.75|32.59|1
1744188310000|2025-04-09 08:45:10|32.77|32.61|32.75|32.59|32.78|32.62|32.75|32.59|1
1744188320000|2025-04-09 08:45:20|32.76|32.6|32.78|32.62|32.8|32.64|32.76|32.6|3
1744188330000|2025-04-09 08:45:30|32.75|32.59|32.72|32.56|32.75|32.59|32.72|32.56|0
1744188340000|2025-04-09 08:45:40|32.74|32.58|32.77|32.61|32.77|32.61|32.74|32.58|2
1744188350000|2025-04-09 08:45:50|32.78|32.62|32.78|32.62|32.78|32.62|32.78|32.62|1
1744188360000|2025-04-09 08:46:00|32.75|32.59|32.77|32.61|32.77|32.61|32.72|32.56|6
1744188370000|2025-04-09 08:46:10|32.74|32.58|32.72|32.56|32.74|32.58|32.72|32.56|1
1744188380000|2025-04-09 08:46:20|32.69|32.53|32.69|32.53|32.69|32.53|32.69|32.53|3
1744188390000|2025-04-09 08:46:30|32.68|32.52|32.69|32.53|32.69|32.53|32.66|32.5|1
1744188400000|2025-04-09 08:46:40|32.72|32.56|32.71|32.55|32.72|32.56|32.69|32.53|1
1744188410000|2025-04-09 08:46:50|32.69|32.53|32.66|32.5|32.69|32.53|32.66|32.5|0
1744188420000|2025-04-09 08:47:00|32.65|32.49|32.65|32.49|32.67|32.51|32.63|32.47|2
1744188430000|2025-04-09 08:47:10|32.64|32.48|32.62|32.46|32.65|32.49|32.62|32.46|1
1744188440000|2025-04-09 08:47:20|32.65|32.49|32.73|32.57|32.73|32.57|32.64|32.48|0
1744188450000|2025-04-09 08:47:30|32.71|32.55|32.7|32.54|32.71|32.55|32.68|32.52|1
1744188460000|2025-04-09 08:47:40|32.71|32.55|32.7|32.54|32.73|32.57|32.67|32.51|2
1744188470000|2025-04-09 08:47:50|32.68|32.52|32.68|32.52|32.7|32.54|32.68|32.52|1
1744188480000|2025-04-09 08:48:00|32.67|32.51|32.67|32.51|32.68|32.52|32.65|32.49|1
1744188490000|2025-04-09 08:48:10|32.69|32.53|32.65|32.49|32.69|32.53|32.65|32.49|1
1744188500000|2025-04-09 08:48:20|32.63|32.47|32.62|32.46|32.63|32.47|32.61|32.45|3
1744188510000|2025-04-09 08:48:30|32.61|32.45|32.57|32.41|32.61|32.45|32.57|32.41|0
1744188520000|2025-04-09 08:48:40|32.59|32.43|32.5|32.34|32.59|32.43|32.5|32.34|4
1744188530000|2025-04-09 08:48:50|32.48|32.32|32.47|32.31|32.49|32.33|32.45|32.29|7
1744188540000|2025-04-09 08:49:00|32.49|32.33|32.42|32.26|32.49|32.33|32.42|32.26|5
1744188550000|2025-04-09 08:49:10|32.44|32.28|32.44|32.28|32.48|32.32|32.44|32.28|6
1744188560000|2025-04-09 08:49:20|32.45|32.29|32.45|32.29|32.48|32.32|32.43|32.27|4
1744188570000|2025-04-09 08:49:30|32.5|32.34|32.51|32.35|32.52|32.36|32.48|32.32|2
1744188580000|2025-04-09 08:49:40|32.54|32.38|32.54|32.38|32.54|32.38|32.51|32.35|3
1744188590000|2025-04-09 08:49:50|32.56|32.4|32.56|32.4|32.61|32.45|32.54|32.38|3
1744188600000|2025-04-09 08:50:00|32.57|32.41|32.68|32.52|32.68|32.52|32.57|32.41|6
1744188610000|2025-04-09 08:50:10|32.66|32.5|32.68|32.52|32.7|32.54|32.66|32.5|2
1744188620000|2025-04-09 08:50:20|32.67|32.51|32.71|32.55|32.71|32.55|32.65|32.49|2
1744188630000|2025-04-09 08:50:30|32.7|32.54|32.68|32.52|32.71|32.55|32.68|32.52|0
1744188640000|2025-04-09 08:50:40|32.7|32.54|32.71|32.55|32.71|32.55|32.7|32.54|0
1744188650000|2025-04-09 08:50:50|32.73|32.57|32.68|32.52|32.73|32.57|32.68|32.52|1
1744188660000|2025-04-09 08:51:00|32.66|32.5|32.68|32.52|32.68|32.52|32.65|32.49|0
1744188670000|2025-04-09 08:51:10|32.71|32.55|32.63|32.47|32.71|32.55|32.63|32.47|0
1744188690000|2025-04-09 08:51:30|32.61|32.45|32.62|32.46|32.62|32.46|32.57|32.41|1
1744188700000|2025-04-09 08:51:40|32.6|32.44|32.62|32.46|32.62|32.46|32.58|32.42|1
1744188710000|2025-04-09 08:51:50|32.6|32.44|32.57|32.41|32.62|32.46|32.55|32.39|3
1744188720000|2025-04-09 08:52:00|32.58|32.42|32.55|32.39|32.58|32.42|32.55|32.39|0
1744188730000|2025-04-09 08:52:10|32.57|32.41|32.55|32.39|32.57|32.41|32.55|32.39|2
1744188740000|2025-04-09 08:52:20|32.57|32.41|32.58|32.42|32.58|32.42|32.53|32.37|4
1744188750000|2025-04-09 08:52:30|32.6|32.44|32.58|32.42|32.6|32.44|32.58|32.42|0
1744188760000|2025-04-09 08:52:40|32.57|32.41|32.55|32.39|32.58|32.42|32.52|32.36|3
1744188770000|2025-04-09 08:52:50|32.53|32.37|32.52|32.36|32.55|32.39|32.52|32.36|2
1744188780000|2025-04-09 08:53:00|32.49|32.33|32.47|32.31|32.49|32.33|32.46|32.3|1
1744188790000|2025-04-09 08:53:10|32.49|32.33|32.42|32.26|32.53|32.37|32.42|32.26|4
1744188800000|2025-04-09 08:53:20|32.44|32.28|32.39|32.23|32.46|32.3|32.39|32.23|7
1744188810000|2025-04-09 08:53:30|32.37|32.21|32.35|32.19|32.4|32.24|32.35|32.19|3
1744188820000|2025-04-09 08:53:40|32.33|32.17|32.35|32.19|32.36|32.2|32.33|32.17|1
1744188830000|2025-04-09 08:53:50|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|1
1744188840000|2025-04-09 08:54:00|32.34|32.18|32.33|32.17|32.34|32.18|32.31|32.15|1
1744188850000|2025-04-09 08:54:10|32.32|32.16|32.24|32.08|32.32|32.16|32.24|32.08|1
1744188860000|2025-04-09 08:54:20|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|0
1744188870000|2025-04-09 08:54:30|32.24|32.08|32.24|32.08|32.27|32.11|32.22|32.06|2
1744188880000|2025-04-09 08:54:40|32.25|32.09|32.32|32.16|32.32|32.16|32.25|32.09|1
1744188890000|2025-04-09 08:54:50|32.34|32.18|32.33|32.17|32.36|32.2|32.32|32.16|1
1744188900000|2025-04-09 08:55:00|32.35|32.19|32.3|32.14|32.35|32.19|32.3|32.14|0
1744188910000|2025-04-09 08:55:10|32.29|32.13|32.3|32.14|32.32|32.16|32.29|32.13|1
1744188920000|2025-04-09 08:55:20|32.29|32.13|32.34|32.18|32.36|32.2|32.29|32.13|9
1744188930000|2025-04-09 08:55:30|32.32|32.16|32.31|32.15|32.32|32.16|32.31|32.15|6
1744188940000|2025-04-09 08:55:40|32.29|32.13|32.3|32.14|32.3|32.14|32.24|32.08|3
1744188950000|2025-04-09 08:55:50|32.27|32.11|32.3|32.14|32.32|32.16|32.27|32.11|6
1744188960000|2025-04-09 08:56:00|32.29|32.13|32.37|32.21|32.37|32.21|32.29|32.13|3
1744188970000|2025-04-09 08:56:10|32.38|32.22|32.32|32.16|32.4|32.24|32.32|32.16|5
1744188980000|2025-04-09 08:56:20|32.31|32.15|32.27|32.11|32.32|32.16|32.27|32.11|2
1744188990000|2025-04-09 08:56:30|32.28|32.12|32.23|32.07|32.28|32.12|32.23|32.07|1
1744189000000|2025-04-09 08:56:40|32.27|32.11|32.27|32.11|32.27|32.11|32.23|32.07|10
1744189010000|2025-04-09 08:56:50|32.28|32.12|32.25|32.09|32.3|32.14|32.25|32.09|0
1744189020000|2025-04-09 08:57:00|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|0
1744189030000|2025-04-09 08:57:10|32.25|32.09|32.3|32.14|32.32|32.16|32.25|32.09|2
1744189040000|2025-04-09 08:57:20|32.32|32.16|32.27|32.11|32.32|32.16|32.27|32.11|0
1744189050000|2025-04-09 08:57:30|32.23|32.07|32.22|32.06|32.27|32.11|32.22|32.06|2
1744189060000|2025-04-09 08:57:40|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1744189070000|2025-04-09 08:57:50|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1744189080000|2025-04-09 08:58:00|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1744189090000|2025-04-09 08:58:10|32.23|32.07|32.23|32.07|32.23|32.07|32.22|32.06|2
1744189100000|2025-04-09 08:58:20|32.22|32.06|32.22|32.06|32.23|32.07|32.22|32.06|4
1744189110000|2025-04-09 08:58:30|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|0
1744189120000|2025-04-09 08:58:40|32.2|32.04|32.12|31.96|32.2|32.04|32.12|31.96|6
1744189130000|2025-04-09 08:58:50|32.14|31.98|32.1|31.94|32.15|31.99|32.09|31.93|1
1744189140000|2025-04-09 08:59:00|32.12|31.96|32.15|31.99|32.15|31.99|32.07|31.91|2
1744189150000|2025-04-09 08:59:10|32.17|32.01|32.15|31.99|32.17|32.01|32.12|31.96|1
1744189160000|2025-04-09 08:59:20|32.13|31.97|32.13|31.97|32.18|32.02|32.13|31.97|0
1744189170000|2025-04-09 08:59:30|32.15|31.99|32.13|31.97|32.18|32.02|32.12|31.96|4
1744189180000|2025-04-09 08:59:40|32.15|31.99|32.18|32.02|32.18|32.02|32.13|31.97|1
1744189190000|2025-04-09 08:59:50|32.2|32.04|32.18|32.02|32.23|32.07|32.18|32.02|1
1744189200000|2025-04-09 09:00:00|32.13|31.97|32.18|32.02|32.21|32.05|32.13|31.97|4
1744189210000|2025-04-09 09:00:10|32.19|32.03|32.21|32.05|32.24|32.08|32.19|32.03|1
1744189220000|2025-04-09 09:00:20|32.23|32.07|32.18|32.02|32.24|32.08|32.18|32.02|2
1744189230000|2025-04-09 09:00:30|32.17|32.01|32.13|31.97|32.18|32.02|32.13|31.97|1
1744189240000|2025-04-09 09:00:40|32.16|32|32.21|32.05|32.23|32.07|32.16|32|5
1744189250000|2025-04-09 09:00:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|0
1744189260000|2025-04-09 09:01:00|32.25|32.09|32.24|32.08|32.32|32.16|32.24|32.08|23
1744189270000|2025-04-09 09:01:10|32.25|32.09|32.3|32.14|32.3|32.14|32.25|32.09|4
1744189280000|2025-04-09 09:01:20|32.29|32.13|32.25|32.09|32.3|32.14|32.24|32.08|1
1744189290000|2025-04-09 09:01:30|32.24|32.08|32.3|32.14|32.3|32.14|32.24|32.08|1
1744189300000|2025-04-09 09:01:40|32.32|32.16|32.29|32.13|32.32|32.16|32.24|32.08|15
1744189310000|2025-04-09 09:01:50|32.3|32.14|32.25|32.09|32.3|32.14|32.24|32.08|51
1744189320000|2025-04-09 09:02:00|32.3|32.14|32.32|32.16|32.32|32.16|32.29|32.13|9
1744189330000|2025-04-09 09:02:10|32.3|32.14|32.34|32.18|32.34|32.18|32.29|32.13|5
1744189340000|2025-04-09 09:02:20|32.3|32.14|32.29|32.13|32.32|32.16|32.29|32.13|3
1744189350000|2025-04-09 09:02:30|32.25|32.09|32.29|32.13|32.3|32.14|32.25|32.09|10
1744189360000|2025-04-09 09:02:40|32.25|32.09|32.24|32.08|32.25|32.09|32.2|32.04|11
1744189370000|2025-04-09 09:02:50|32.2|32.04|32.24|32.08|32.24|32.08|32.19|32.03|5
1744189380000|2025-04-09 09:03:00|32.22|32.06|32.34|32.18|32.35|32.19|32.19|32.03|11
1744189390000|2025-04-09 09:03:10|32.32|32.16|32.27|32.11|32.34|32.18|32.25|32.09|3
1744189400000|2025-04-09 09:03:20|32.29|32.13|32.32|32.16|32.35|32.19|32.29|32.13|0
1744189410000|2025-04-09 09:03:30|32.34|32.18|32.31|32.15|32.34|32.18|32.28|32.12|6
1744189420000|2025-04-09 09:03:40|32.33|32.17|32.34|32.18|32.34|32.18|32.29|32.13|0
1744189430000|2025-04-09 09:03:50|32.33|32.17|32.29|32.13|32.33|32.17|32.29|32.13|2
1744189440000|2025-04-09 09:04:00|32.3|32.14|32.31|32.15|32.34|32.18|32.3|32.14|1
1744189450000|2025-04-09 09:04:10|32.32|32.16|32.34|32.18|32.34|32.18|32.31|32.15|0
1744189470000|2025-04-09 09:04:30|32.39|32.23|32.34|32.18|32.39|32.23|32.34|32.18|0
1744189480000|2025-04-09 09:04:40|32.33|32.17|32.34|32.18|32.34|32.18|32.31|32.15|14
1744189490000|2025-04-09 09:04:50|32.36|32.2|32.39|32.23|32.4|32.24|32.36|32.2|1
1744189500000|2025-04-09 09:05:00|32.42|32.26|32.45|32.29|32.49|32.33|32.42|32.26|100
1744189510000|2025-04-09 09:05:10|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|0
1744189520000|2025-04-09 09:05:20|32.48|32.32|32.5|32.34|32.5|32.34|32.48|32.32|2
1744189530000|2025-04-09 09:05:30|32.51|32.35|32.51|32.35|32.52|32.36|32.51|32.35|0
1744189540000|2025-04-09 09:05:40|32.5|32.34|32.51|32.35|32.51|32.35|32.46|32.3|2
1744189550000|2025-04-09 09:05:50|32.52|32.36|32.45|32.29|32.52|32.36|32.45|32.29|3
1744189560000|2025-04-09 09:06:00|32.46|32.3|32.38|32.22|32.46|32.3|32.38|32.22|8
1744189570000|2025-04-09 09:06:10|32.4|32.24|32.33|32.17|32.41|32.25|32.33|32.17|5
1744189580000|2025-04-09 09:06:20|32.35|32.19|32.31|32.15|32.36|32.2|32.31|32.15|14
1744189590000|2025-04-09 09:06:30|32.32|32.16|32.34|32.18|32.36|32.2|32.32|32.16|12
1744189600000|2025-04-09 09:06:40|32.32|32.16|32.29|32.13|32.32|32.16|32.29|32.13|1
1744189610000|2025-04-09 09:06:50|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|0
1744189620000|2025-04-09 09:07:00|32.29|32.13|32.29|32.13|32.31|32.15|32.29|32.13|0
1744189630000|2025-04-09 09:07:10|32.27|32.11|32.27|32.11|32.29|32.13|32.26|32.1|9
1744189640000|2025-04-09 09:07:20|32.29|32.13|32.26|32.1|32.29|32.13|32.26|32.1|2
1744189650000|2025-04-09 09:07:30|||||||||44
1744189660000|2025-04-09 09:07:40|32.28|32.12|32.28|32.12|32.3|32.14|32.28|32.12|7
1744189670000|2025-04-09 09:07:50|32.3|32.14|32.25|32.09|32.3|32.14|32.25|32.09|1
1744189680000|2025-04-09 09:08:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1744189690000|2025-04-09 09:08:10|32.25|32.09|32.27|32.11|32.27|32.11|32.25|32.09|0
1744189700000|2025-04-09 09:08:20|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|4
1744189710000|2025-04-09 09:08:30|32.29|32.13|32.29|32.13|32.29|32.13|32.27|32.11|2
1744189720000|2025-04-09 09:08:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|6
1744189730000|2025-04-09 09:08:50|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|3
1744189740000|2025-04-09 09:09:00|32.34|32.18|32.35|32.19|32.35|32.19|32.3|32.14|6
1744189760000|2025-04-09 09:09:20|32.32|32.16|32.36|32.2|32.36|32.2|32.32|32.16|2
1744189770000|2025-04-09 09:09:30|32.4|32.24|32.37|32.21|32.4|32.24|32.37|32.21|6
1744189780000|2025-04-09 09:09:40|32.38|32.22|32.35|32.19|32.4|32.24|32.35|32.19|1
1744189790000|2025-04-09 09:09:50|32.34|32.18|32.24|32.08|32.34|32.18|32.24|32.08|3
1744189800000|2025-04-09 09:10:00|32.27|32.11|32.24|32.08|32.27|32.11|32.21|32.05|3
1744189810000|2025-04-09 09:10:10|||||||||1
1744189820000|2025-04-09 09:10:20|32.23|32.07|32.24|32.08|32.24|32.08|32.21|32.05|0
1744189830000|2025-04-09 09:10:30|32.23|32.07|32.13|31.97|32.23|32.07|32.13|31.97|9
1744189840000|2025-04-09 09:10:40|32.11|31.95|32.13|31.97|32.13|31.97|32.07|31.91|3
1744189850000|2025-04-09 09:10:50|32.12|31.96|32.08|31.92|32.13|31.97|32.08|31.92|1
1744189860000|2025-04-09 09:11:00|32.07|31.91|32.03|31.87|32.08|31.92|32.03|31.87|10
1744189880000|2025-04-09 09:11:20|31.97|31.81|32.01|31.85|32.01|31.85|31.96|31.8|7
1744189890000|2025-04-09 09:11:30|31.99|31.83|31.99|31.83|32.02|31.86|31.99|31.83|1
1744189900000|2025-04-09 09:11:40|32|31.84|31.97|31.81|32.02|31.86|31.97|31.81|0
1744189910000|2025-04-09 09:11:50|32|31.84|31.99|31.83|32.05|31.89|31.99|31.83|1
1744189920000|2025-04-09 09:12:00|32.02|31.86|31.97|31.81|32.02|31.86|31.97|31.81|0
1744189930000|2025-04-09 09:12:10|31.99|31.83|32.07|31.91|32.07|31.91|31.99|31.83|1
1744189940000|2025-04-09 09:12:20|32.03|31.87|32.06|31.9|32.07|31.91|32.02|31.86|8
1744189950000|2025-04-09 09:12:30|32.04|31.88|32.06|31.9|32.06|31.9|32.01|31.85|2
1744189960000|2025-04-09 09:12:40|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|0
1744189970000|2025-04-09 09:12:50|32.02|31.86|32.01|31.85|32.06|31.9|31.99|31.83|2
1744189980000|2025-04-09 09:13:00|32.04|31.88|32.04|31.88|32.07|31.91|32.04|31.88|1
1744189990000|2025-04-09 09:13:10|32.02|31.86|32.07|31.91|32.1|31.94|32.02|31.86|1
1744190000000|2025-04-09 09:13:20|32.06|31.9|32.04|31.88|32.06|31.9|32.01|31.85|3
1744190010000|2025-04-09 09:13:30|32.06|31.9|32.06|31.9|32.07|31.91|32.04|31.88|1
1744190020000|2025-04-09 09:13:40|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|1
1744190030000|2025-04-09 09:13:50|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|0
1744190040000|2025-04-09 09:14:00|32.08|31.92|32.09|31.93|32.12|31.96|32.07|31.91|38
1744190050000|2025-04-09 09:14:10|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|3
1744190060000|2025-04-09 09:14:20|32.04|31.88|32.02|31.86|32.06|31.9|32.02|31.86|10
1744190070000|2025-04-09 09:14:30|32.07|31.91|32.04|31.88|32.07|31.91|32.02|31.86|3
1744190080000|2025-04-09 09:14:40|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|6
1744190090000|2025-04-09 09:14:50|32.07|31.91|32.04|31.88|32.1|31.94|32.04|31.88|0
1744190100000|2025-04-09 09:15:00|32.06|31.9|32.1|31.94|32.1|31.94|32.06|31.9|1
1744190110000|2025-04-09 09:15:10|32.08|31.92|32.01|31.85|32.1|31.94|32.01|31.85|8
1744190120000|2025-04-09 09:15:20|31.99|31.83|32.01|31.85|32.01|31.85|31.96|31.8|0
1744190130000|2025-04-09 09:15:30|32.02|31.86|32.02|31.86|32.04|31.88|32.02|31.86|0
1744190140000|2025-04-09 09:15:40|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|1
1744190150000|2025-04-09 09:15:50|32.04|31.88|32.04|31.88|32.06|31.9|32.02|31.86|2
1744190160000|2025-04-09 09:16:00|32.07|31.91|32.07|31.91|32.07|31.91|32.02|31.86|0
1744190170000|2025-04-09 09:16:10|32.08|31.92|32.1|31.94|32.1|31.94|32.08|31.92|0
1744190180000|2025-04-09 09:16:20|32.13|31.97|32.08|31.92|32.13|31.97|32.07|31.91|4
1744190190000|2025-04-09 09:16:30|32.07|31.91|32.03|31.87|32.07|31.91|32.02|31.86|2
1744190200000|2025-04-09 09:16:40|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|0
1744190210000|2025-04-09 09:16:50|32|31.84|32.02|31.86|32.02|31.86|31.97|31.81|6
1744190220000|2025-04-09 09:17:00|32|31.84|32|31.84|32|31.84|31.97|31.81|4
1744190230000|2025-04-09 09:17:10|31.97|31.81|31.99|31.83|31.99|31.83|31.97|31.81|0
1744190240000|2025-04-09 09:17:20|32|31.84|32.01|31.85|32.02|31.86|32|31.84|0
1744190250000|2025-04-09 09:17:30|32.02|31.86|32.02|31.86|32.05|31.89|32.02|31.86|6
1744190260000|2025-04-09 09:17:40|32.04|31.88|32.1|31.94|32.12|31.96|32.04|31.88|7
1744190270000|2025-04-09 09:17:50|32.11|31.95|32.08|31.92|32.13|31.97|32.08|31.92|17
1744190280000|2025-04-09 09:18:00|32.1|31.94|32.12|31.96|32.13|31.97|32.08|31.92|1
1744190290000|2025-04-09 09:18:10|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|26
1744190300000|2025-04-09 09:18:20|32.12|31.96|32.1|31.94|32.13|31.97|32.1|31.94|0
1744190310000|2025-04-09 09:18:30|32.12|31.96|32.13|31.97|32.13|31.97|32.12|31.96|11
1744190320000|2025-04-09 09:18:40|||||||||1
1744190330000|2025-04-09 09:18:50|32.15|31.99|32.18|32.02|32.18|32.02|32.15|31.99|3
1744190340000|2025-04-09 09:19:00|32.17|32.01|32.02|31.86|32.17|32.01|32|31.84|28
1744190350000|2025-04-09 09:19:10|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|0
1744190360000|2025-04-09 09:19:20|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1744190370000|2025-04-09 09:19:30|||||||||2
1744190380000|2025-04-09 09:19:40|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|2
1744190390000|2025-04-09 09:19:50|32.02|31.86|32.07|31.91|32.08|31.92|32.02|31.86|38
1744190400000|2025-04-09 09:20:00|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|12
1744190410000|2025-04-09 09:20:10|32|31.84|31.98|31.82|32|31.84|31.97|31.81|3
1744190420000|2025-04-09 09:20:20|32|31.84|32|31.84|32.02|31.86|31.98|31.82|5
1744190430000|2025-04-09 09:20:30|32.02|31.86|32.05|31.89|32.05|31.89|32.02|31.86|3
1744190440000|2025-04-09 09:20:40|32.07|31.91|32.02|31.86|32.07|31.91|32.02|31.86|0
1744190450000|2025-04-09 09:20:50|32|31.84|32.02|31.86|32.03|31.87|32|31.84|3
1744190470000|2025-04-09 09:21:10|32.03|31.87|32.02|31.86|32.05|31.89|32.02|31.86|1
1744190480000|2025-04-09 09:21:20|32.03|31.87|32.08|31.92|32.08|31.92|32.03|31.87|0
1744190490000|2025-04-09 09:21:30|32.07|31.91|32.07|31.91|32.07|31.91|32.07|31.91|1
1744190500000|2025-04-09 09:21:40|32.08|31.92|32.07|31.91|32.08|31.92|32.07|31.91|0
1744190510000|2025-04-09 09:21:50|32.08|31.92|32.08|31.92|32.13|31.97|32.08|31.92|6
1744190520000|2025-04-09 09:22:00|32.07|31.91|32.08|31.92|32.1|31.94|32.07|31.91|0
1744190530000|2025-04-09 09:22:10|32.07|31.91|32.03|31.87|32.08|31.92|32.02|31.86|2
1744190540000|2025-04-09 09:22:20|32.02|31.86|32.07|31.91|32.07|31.91|32.02|31.86|0
1744190550000|2025-04-09 09:22:30|32.05|31.89|32.05|31.89|32.05|31.89|32.02|31.86|1
1744190560000|2025-04-09 09:22:40|32.04|31.88|32.04|31.88|32.05|31.89|32.04|31.88|1
1744190570000|2025-04-09 09:22:50|32.05|31.89|32.07|31.91|32.07|31.91|32.05|31.89|0
1744190580000|2025-04-09 09:23:00|32.08|31.92|32.1|31.94|32.11|31.95|32.08|31.92|0
1744190590000|2025-04-09 09:23:10|32.08|31.92|32.1|31.94|32.13|31.97|32.08|31.92|0
1744190600000|2025-04-09 09:23:20|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|0
1744190610000|2025-04-09 09:23:30|32.16|32|32.16|32|32.16|32|32.16|32|0
1744190620000|2025-04-09 09:23:40|32.15|31.99|32.15|31.99|32.18|32.02|32.15|31.99|28
1744190630000|2025-04-09 09:23:50|32.13|31.97|32.1|31.94|32.13|31.97|32.08|31.92|4
1744190640000|2025-04-09 09:24:00|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|10
1744190650000|2025-04-09 09:24:10|32.18|32.02|32.15|31.99|32.18|32.02|32.15|31.99|2
1744190670000|2025-04-09 09:24:30|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1744190680000|2025-04-09 09:24:40|32.21|32.05|32.21|32.05|32.23|32.07|32.2|32.04|9
1744190690000|2025-04-09 09:24:50|32.19|32.03|32.24|32.08|32.24|32.08|32.19|32.03|0
1744190700000|2025-04-09 09:25:00|32.26|32.1|32.27|32.11|32.29|32.13|32.26|32.1|16
1744190710000|2025-04-09 09:25:10|32.29|32.13|32.33|32.17|32.35|32.19|32.29|32.13|11
1744190720000|2025-04-09 09:25:20|32.32|32.16|32.35|32.19|32.37|32.21|32.32|32.16|32
1744190730000|2025-04-09 09:25:30|32.36|32.2|32.4|32.24|32.4|32.24|32.36|32.2|10
1744190740000|2025-04-09 09:25:40|32.38|32.22|32.4|32.24|32.4|32.24|32.37|32.21|1
1744190750000|2025-04-09 09:25:50|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|4
1744190760000|2025-04-09 09:26:00|32.43|32.27|32.42|32.26|32.45|32.29|32.42|32.26|45
1744190770000|2025-04-09 09:26:10|32.43|32.27|32.47|32.31|32.5|32.34|32.43|32.27|28
1744190780000|2025-04-09 09:26:20|32.45|32.29|32.36|32.2|32.45|32.29|32.36|32.2|2
1744190790000|2025-04-09 09:26:30|32.37|32.21|32.39|32.23|32.39|32.23|32.36|32.2|0
1744190800000|2025-04-09 09:26:40|32.38|32.22|32.41|32.25|32.41|32.25|32.36|32.2|2
1744190810000|2025-04-09 09:26:50|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|1
1744190820000|2025-04-09 09:27:00|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|1
1744190830000|2025-04-09 09:27:10|32.47|32.31|32.45|32.29|32.5|32.34|32.45|32.29|0
1744190840000|2025-04-09 09:27:20|32.44|32.28|32.4|32.24|32.45|32.29|32.4|32.24|1
1744190850000|2025-04-09 09:27:30|32.39|32.23|32.39|32.23|32.39|32.23|32.39|32.23|4
1744190860000|2025-04-09 09:27:40|32.37|32.21|32.34|32.18|32.39|32.23|32.34|32.18|13
1744190870000|2025-04-09 09:27:50|32.33|32.17|32.28|32.12|32.33|32.17|32.28|32.12|21
1744190880000|2025-04-09 09:28:00|32.26|32.1|32.26|32.1|32.28|32.12|32.23|32.07|13
1744190890000|2025-04-09 09:28:10|32.24|32.08|32.24|32.08|32.26|32.1|32.24|32.08|1
1744190900000|2025-04-09 09:28:20|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|1
1744190910000|2025-04-09 09:28:30|32.29|32.13|32.32|32.16|32.32|32.16|32.26|32.1|2
1744190920000|2025-04-09 09:28:40|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|1
1744190930000|2025-04-09 09:28:50|32.34|32.18|32.35|32.19|32.35|32.19|32.34|32.18|1
1744190940000|2025-04-09 09:29:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1744190950000|2025-04-09 09:29:10|32.35|32.19|32.34|32.18|32.38|32.22|32.34|32.18|5
1744190960000|2025-04-09 09:29:20|32.33|32.17|32.34|32.18|32.34|32.18|32.29|32.13|3
1744190970000|2025-04-09 09:29:30|32.36|32.2|32.31|32.15|32.37|32.21|32.31|32.15|0
1744190980000|2025-04-09 09:29:40|32.32|32.16|32.29|32.13|32.34|32.18|32.29|32.13|2
1744190990000|2025-04-09 09:29:50|32.28|32.12|32.26|32.1|32.29|32.13|32.26|32.1|1
1744191000000|2025-04-09 09:30:00|32.25|32.09|32.28|32.12|32.28|32.12|32.23|32.07|1
1744191010000|2025-04-09 09:30:10|32.26|32.1|32.23|32.07|32.26|32.1|32.23|32.07|3
1744191020000|2025-04-09 09:30:20|32.25|32.09|32.18|32.02|32.25|32.09|32.18|32.02|7
1744191030000|2025-04-09 09:30:30|32.2|32.04|32.18|32.02|32.2|32.04|32.18|32.02|0
1744191050000|2025-04-09 09:30:50|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|1
1744191060000|2025-04-09 09:31:00|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|10
1744191070000|2025-04-09 09:31:10|32.19|32.03|32.19|32.03|32.19|32.03|32.18|32.02|6
1744191080000|2025-04-09 09:31:20|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|1
1744191090000|2025-04-09 09:31:30|32.16|32|32.18|32.02|32.18|32.02|32.16|32|1
1744191100000|2025-04-09 09:31:40|32.15|31.99|32.16|32|32.16|32|32.15|31.99|2
1744191110000|2025-04-09 09:31:50|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|0
1744191120000|2025-04-09 09:32:00|32.19|32.03|32.23|32.07|32.23|32.07|32.19|32.03|11
1744191130000|2025-04-09 09:32:10|32.21|32.05|32.21|32.05|32.24|32.08|32.21|32.05|1
1744191140000|2025-04-09 09:32:20|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1744191150000|2025-04-09 09:32:30|32.18|32.02|32.19|32.03|32.21|32.05|32.18|32.02|0
1744191160000|2025-04-09 09:32:40|32.21|32.05|32.22|32.06|32.22|32.06|32.21|32.05|1
1744191170000|2025-04-09 09:32:50|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|0
1744191180000|2025-04-09 09:33:00|32.21|32.05|32.19|32.03|32.22|32.06|32.19|32.03|1
1744191190000|2025-04-09 09:33:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1744191200000|2025-04-09 09:33:20|32.19|32.03|32.21|32.05|32.23|32.07|32.19|32.03|5
1744191210000|2025-04-09 09:33:30|32.23|32.07|32.29|32.13|32.29|32.13|32.23|32.07|1
1744191220000|2025-04-09 09:33:40|32.28|32.12|32.29|32.13|32.33|32.17|32.28|32.12|3
1744191230000|2025-04-09 09:33:50|32.26|32.1|32.24|32.08|32.26|32.1|32.24|32.08|1
1744191240000|2025-04-09 09:34:00|32.23|32.07|32.26|32.1|32.26|32.1|32.21|32.05|3
1744191250000|2025-04-09 09:34:10|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|0
1744191260000|2025-04-09 09:34:20|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|3
1744191290000|2025-04-09 09:34:50|32.29|32.13|32.29|32.13|32.31|32.15|32.29|32.13|11
1744191300000|2025-04-09 09:35:00|32.31|32.15|32.34|32.18|32.34|32.18|32.31|32.15|47
1744191310000|2025-04-09 09:35:10|32.35|32.19|32.39|32.23|32.4|32.24|32.35|32.19|1
1744191320000|2025-04-09 09:35:20|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|1
1744191330000|2025-04-09 09:35:30|32.37|32.21|32.39|32.23|32.39|32.23|32.35|32.19|1
1744191340000|2025-04-09 09:35:40|32.41|32.25|32.42|32.26|32.42|32.26|32.39|32.23|0
1744191350000|2025-04-09 09:35:50|32.4|32.24|32.39|32.23|32.4|32.24|32.34|32.18|10
1744191360000|2025-04-09 09:36:00|32.37|32.21|32.39|32.23|32.39|32.23|32.37|32.21|0
1744191370000|2025-04-09 09:36:10|32.36|32.2|32.38|32.22|32.38|32.22|32.36|32.2|2
1744191380000|2025-04-09 09:36:20|32.39|32.23|32.38|32.22|32.39|32.23|32.38|32.22|0
1744191390000|2025-04-09 09:36:30|32.36|32.2|32.34|32.18|32.36|32.2|32.34|32.18|9
1744191400000|2025-04-09 09:36:40|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|0
1744191430000|2025-04-09 09:37:10|32.32|32.16|32.23|32.07|32.32|32.16|32.23|32.07|7
1744191440000|2025-04-09 09:37:20|32.22|32.06|32.27|32.11|32.27|32.11|32.22|32.06|6
1744191450000|2025-04-09 09:37:30|32.28|32.12|32.25|32.09|32.28|32.12|32.25|32.09|1
1744191460000|2025-04-09 09:37:40|32.28|32.12|32.34|32.18|32.34|32.18|32.28|32.12|0
1744191470000|2025-04-09 09:37:50|32.33|32.17|32.39|32.23|32.39|32.23|32.33|32.17|3
1744191480000|2025-04-09 09:38:00|32.37|32.21|32.37|32.21|32.39|32.23|32.34|32.18|2
1744191490000|2025-04-09 09:38:10|32.36|32.2|32.39|32.23|32.39|32.23|32.35|32.19|1
1744191500000|2025-04-09 09:38:20|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|0
1744191510000|2025-04-09 09:38:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|1
1744191520000|2025-04-09 09:38:40|32.36|32.2|32.39|32.23|32.39|32.23|32.36|32.2|0
1744191530000|2025-04-09 09:38:50|32.4|32.24|32.4|32.24|32.42|32.26|32.4|32.24|1
1744191540000|2025-04-09 09:39:00|32.39|32.23|32.45|32.29|32.45|32.29|32.39|32.23|0
1744191550000|2025-04-09 09:39:10|32.44|32.28|32.45|32.29|32.45|32.29|32.44|32.28|0
1744191560000|2025-04-09 09:39:20|32.47|32.31|32.44|32.28|32.47|32.31|32.44|32.28|2
1744191570000|2025-04-09 09:39:30|32.42|32.26|32.44|32.28|32.44|32.28|32.42|32.26|0
1744191580000|2025-04-09 09:39:40|32.39|32.23|32.45|32.29|32.45|32.29|32.39|32.23|2
1744191590000|2025-04-09 09:39:50|32.47|32.31|32.47|32.31|32.5|32.34|32.47|32.31|1
1744191600000|2025-04-09 09:40:00|32.45|32.29|32.49|32.33|32.5|32.34|32.44|32.28|1
1744191610000|2025-04-09 09:40:10|32.47|32.31|32.47|32.31|32.49|32.33|32.47|32.31|0
1744191620000|2025-04-09 09:40:20|32.49|32.33|32.55|32.39|32.55|32.39|32.49|32.33|4
1744191630000|2025-04-09 09:40:30|32.54|32.38|32.52|32.36|32.54|32.38|32.52|32.36|4
1744191640000|2025-04-09 09:40:40|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|3
1744191650000|2025-04-09 09:40:50|32.55|32.39|32.55|32.39|32.57|32.41|32.55|32.39|7
1744191660000|2025-04-09 09:41:00|32.53|32.37|32.53|32.37|32.53|32.37|32.53|32.37|2
1744191670000|2025-04-09 09:41:10|32.59|32.43|32.59|32.43|32.6|32.44|32.59|32.43|6
1744191680000|2025-04-09 09:41:20|32.6|32.44|32.59|32.43|32.62|32.46|32.59|32.43|10
1744191690000|2025-04-09 09:41:30|32.57|32.41|32.57|32.41|32.57|32.41|32.57|32.41|11
1744191700000|2025-04-09 09:41:40|32.55|32.39|32.57|32.41|32.59|32.43|32.55|32.39|1
1744191710000|2025-04-09 09:41:50|32.55|32.39|32.54|32.38|32.55|32.39|32.49|32.33|3
1744191720000|2025-04-09 09:42:00|32.53|32.37|32.54|32.38|32.54|32.38|32.51|32.35|3
1744191730000|2025-04-09 09:42:10|32.55|32.39|32.57|32.41|32.57|32.41|32.55|32.39|1
1744191740000|2025-04-09 09:42:20|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|1
1744191750000|2025-04-09 09:42:30|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|2
1744191760000|2025-04-09 09:42:40|32.59|32.43|32.6|32.44|32.6|32.44|32.57|32.41|1
1744191790000|2025-04-09 09:43:10|32.58|32.42|32.6|32.44|32.6|32.44|32.57|32.41|1
1744191800000|2025-04-09 09:43:20|32.61|32.45|32.63|32.47|32.65|32.49|32.61|32.45|3
1744191810000|2025-04-09 09:43:30|32.64|32.48|32.64|32.48|32.64|32.48|32.61|32.45|1
1744191820000|2025-04-09 09:43:40|32.66|32.5|32.63|32.47|32.66|32.5|32.63|32.47|0
1744191830000|2025-04-09 09:43:50|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|0
1744191840000|2025-04-09 09:44:00|32.61|32.45|32.6|32.44|32.61|32.45|32.6|32.44|11
1744191850000|2025-04-09 09:44:10|32.61|32.45|32.63|32.47|32.65|32.49|32.6|32.44|2
1744191860000|2025-04-09 09:44:20|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|1
1744191870000|2025-04-09 09:44:30|32.56|32.4|32.6|32.44|32.6|32.44|32.55|32.39|1
1744191890000|2025-04-09 09:44:50|32.58|32.42|32.57|32.41|32.6|32.44|32.55|32.39|1
1744191900000|2025-04-09 09:45:00|32.55|32.39|32.65|32.49|32.65|32.49|32.55|32.39|6
1744191910000|2025-04-09 09:45:10|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|1
1744191930000|2025-04-09 09:45:30|||||||||1
1744191940000|2025-04-09 09:45:40|32.68|32.52|32.69|32.53|32.71|32.55|32.66|32.5|5
1744191950000|2025-04-09 09:45:50|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|4
1744191960000|2025-04-09 09:46:00|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|2
1744191970000|2025-04-09 09:46:10|32.73|32.57|32.78|32.62|32.78|32.62|32.72|32.56|9
1744191980000|2025-04-09 09:46:20|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|5
1744191990000|2025-04-09 09:46:30|32.82|32.66|32.83|32.67|32.83|32.67|32.8|32.64|4
1744192000000|2025-04-09 09:46:40|32.8|32.64|32.82|32.66|32.83|32.67|32.8|32.64|5
1744192010000|2025-04-09 09:46:50|32.83|32.67|32.83|32.67|32.83|32.67|32.82|32.66|0
1744192020000|2025-04-09 09:47:00|32.82|32.66|32.78|32.62|32.83|32.67|32.78|32.62|6
1744192030000|2025-04-09 09:47:10|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|0
1744192040000|2025-04-09 09:47:20|32.74|32.58|32.77|32.61|32.77|32.61|32.74|32.58|1
1744192050000|2025-04-09 09:47:30|32.79|32.63|32.77|32.61|32.79|32.63|32.77|32.61|0
1744192060000|2025-04-09 09:47:40|32.76|32.6|32.76|32.6|32.77|32.61|32.73|32.57|7
1744192070000|2025-04-09 09:47:50|32.75|32.59|32.71|32.55|32.75|32.59|32.71|32.55|1
1744192080000|2025-04-09 09:48:00|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|6
1744192090000|2025-04-09 09:48:10|32.74|32.58|32.73|32.57|32.75|32.59|32.72|32.56|5
1744192100000|2025-04-09 09:48:20|32.75|32.59|32.75|32.59|32.77|32.61|32.73|32.57|8
1744192110000|2025-04-09 09:48:30|32.77|32.61|32.83|32.67|32.83|32.67|32.77|32.61|29
1744192130000|2025-04-09 09:48:50|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|4
1744192140000|2025-04-09 09:49:00|32.84|32.68|32.83|32.67|32.84|32.68|32.8|32.64|5
1744192150000|2025-04-09 09:49:10|32.8|32.64|32.88|32.72|32.88|32.72|32.8|32.64|4
1744192170000|2025-04-09 09:49:30|32.87|32.71|32.88|32.72|32.88|32.72|32.85|32.69|1
1744192180000|2025-04-09 09:49:40|32.91|32.75|32.93|32.77|32.94|32.78|32.88|32.72|11
1744192190000|2025-04-09 09:49:50|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|0
1744192200000|2025-04-09 09:50:00|32.93|32.77|32.94|32.78|32.94|32.78|32.89|32.73|1
1744192210000|2025-04-09 09:50:10|32.96|32.8|32.98|32.82|32.98|32.82|32.96|32.8|4
1744192220000|2025-04-09 09:50:20|32.94|32.78|32.94|32.78|32.94|32.78|32.94|32.78|1
1744192240000|2025-04-09 09:50:40|32.93|32.77|32.89|32.73|32.93|32.77|32.89|32.73|1
1744192250000|2025-04-09 09:50:50|32.93|32.77|32.93|32.77|32.93|32.77|32.9|32.74|2
1744192260000|2025-04-09 09:51:00|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|1
1744192270000|2025-04-09 09:51:10|32.89|32.73|32.88|32.72|32.94|32.78|32.88|32.72|3
1744192280000|2025-04-09 09:51:20|||||||||1
1744192290000|2025-04-09 09:51:30|32.83|32.67|32.83|32.67|32.85|32.69|32.83|32.67|9
1744192300000|2025-04-09 09:51:40|32.82|32.66|32.83|32.67|32.83|32.67|32.78|32.62|1
1744192310000|2025-04-09 09:51:50|||||||||1
1744192320000|2025-04-09 09:52:00|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|1
1744192330000|2025-04-09 09:52:10|32.84|32.68|32.84|32.68|32.84|32.68|32.83|32.67|1
1744192340000|2025-04-09 09:52:20|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|1
1744192350000|2025-04-09 09:52:30|||||||||1
1744192360000|2025-04-09 09:52:40|||||||||1
1744192370000|2025-04-09 09:52:50|32.85|32.69|32.86|32.7|32.86|32.7|32.85|32.69|0
1744192380000|2025-04-09 09:53:00|32.88|32.72|32.83|32.67|32.89|32.73|32.83|32.67|2
1744192390000|2025-04-09 09:53:10|32.86|32.7|32.86|32.7|32.88|32.72|32.83|32.67|1
1744192400000|2025-04-09 09:53:20|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|0
1744192410000|2025-04-09 09:53:30|32.88|32.72|32.86|32.7|32.88|32.72|32.84|32.68|1
1744192420000|2025-04-09 09:53:40|32.88|32.72|32.94|32.78|32.94|32.78|32.88|32.72|1
1744192430000|2025-04-09 09:53:50|32.93|32.77|32.94|32.78|32.94|32.78|32.91|32.75|3
1744192440000|2025-04-09 09:54:00|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|3
1744192450000|2025-04-09 09:54:10|32.94|32.78|32.94|32.78|32.94|32.78|32.93|32.77|1
1744192460000|2025-04-09 09:54:20|32.93|32.77|32.94|32.78|32.94|32.78|32.91|32.75|1
1744192470000|2025-04-09 09:54:30|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|0
1744192480000|2025-04-09 09:54:40|32.91|32.75|32.94|32.78|32.94|32.78|32.88|32.72|7
1744192490000|2025-04-09 09:54:50|32.93|32.77|32.93|32.77|32.93|32.77|32.91|32.75|0
1744192500000|2025-04-09 09:55:00|32.91|32.75|32.88|32.72|32.91|32.75|32.88|32.72|0
1744192510000|2025-04-09 09:55:10|32.86|32.7|32.88|32.72|32.89|32.73|32.86|32.7|2
1744192530000|2025-04-09 09:55:30|32.86|32.7|32.83|32.67|32.86|32.7|32.83|32.67|1
1744192540000|2025-04-09 09:55:40|32.8|32.64|32.77|32.61|32.8|32.64|32.77|32.61|2
1744192550000|2025-04-09 09:55:50|32.75|32.59|32.77|32.61|32.77|32.61|32.72|32.56|5
1744192560000|2025-04-09 09:56:00|32.75|32.59|32.77|32.61|32.77|32.61|32.75|32.59|3
1744192570000|2025-04-09 09:56:10|32.76|32.6|32.76|32.6|32.76|32.6|32.76|32.6|7
1744192580000|2025-04-09 09:56:20|32.74|32.58|32.71|32.55|32.76|32.6|32.71|32.55|2
1744192590000|2025-04-09 09:56:30|32.72|32.56|32.71|32.55|32.74|32.58|32.71|32.55|0
1744192610000|2025-04-09 09:56:50|32.72|32.56|32.72|32.56|32.72|32.56|32.71|32.55|4
1744192620000|2025-04-09 09:57:00|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|0
1744192630000|2025-04-09 09:57:10|32.76|32.6|32.77|32.61|32.77|32.61|32.76|32.6|3
1744192640000|2025-04-09 09:57:20|32.79|32.63|32.76|32.6|32.79|32.63|32.76|32.6|2
1744192660000|2025-04-09 09:57:40|32.75|32.59|32.77|32.61|32.77|32.61|32.73|32.57|1
1744192670000|2025-04-09 09:57:50|32.82|32.66|32.77|32.61|32.82|32.66|32.77|32.61|4
1744192680000|2025-04-09 09:58:00|32.81|32.65|32.82|32.66|32.82|32.66|32.81|32.65|12
1744192690000|2025-04-09 09:58:10|32.81|32.65|32.77|32.61|32.82|32.66|32.77|32.61|13
1744192700000|2025-04-09 09:58:20|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|1
1744192710000|2025-04-09 09:58:30|32.8|32.64|32.81|32.65|32.82|32.66|32.8|32.64|0
1744192720000|2025-04-09 09:58:40|32.79|32.63|32.79|32.63|32.79|32.63|32.77|32.61|5
1744192730000|2025-04-09 09:58:50|32.82|32.66|32.78|32.62|32.82|32.66|32.78|32.62|2
1744192740000|2025-04-09 09:59:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|0
1744192760000|2025-04-09 09:59:20|32.79|32.63|32.8|32.64|32.8|32.64|32.77|32.61|0
1744192770000|2025-04-09 09:59:30|32.78|32.62|32.8|32.64|32.8|32.64|32.78|32.62|0
1744192780000|2025-04-09 09:59:40|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|0
1744192790000|2025-04-09 09:59:50|32.78|32.62|32.77|32.61|32.78|32.62|32.77|32.61|0
1744192800000|2025-04-09 10:00:00|32.78|32.62|32.78|32.62|32.8|32.64|32.78|32.62|1
1744192810000|2025-04-09 10:00:10|32.8|32.64|32.89|32.73|32.89|32.73|32.8|32.64|3
1744192820000|2025-04-09 10:00:20|32.88|32.72|32.83|32.67|32.88|32.72|32.83|32.67|1
1744192830000|2025-04-09 10:00:30|32.85|32.69|32.83|32.67|32.88|32.72|32.83|32.67|2
1744192840000|2025-04-09 10:00:40|32.82|32.66|32.73|32.57|32.82|32.66|32.7|32.54|32
1744192860000|2025-04-09 10:01:00|32.72|32.56|32.7|32.54|32.73|32.57|32.7|32.54|3
1744192870000|2025-04-09 10:01:10|32.68|32.52|32.62|32.46|32.68|32.52|32.62|32.46|6
1744192880000|2025-04-09 10:01:20|32.59|32.43|32.59|32.43|32.62|32.46|32.56|32.4|6
1744192890000|2025-04-09 10:01:30|32.57|32.41|32.57|32.41|32.57|32.41|32.56|32.4|4
1744192900000|2025-04-09 10:01:40|32.59|32.43|32.62|32.46|32.64|32.48|32.59|32.43|1
1744192910000|2025-04-09 10:01:50|32.63|32.47|32.7|32.54|32.72|32.56|32.63|32.47|7
1744192920000|2025-04-09 10:02:00|32.73|32.57|32.73|32.57|32.73|32.57|32.7|32.54|1
1744192930000|2025-04-09 10:02:10|32.75|32.59|32.79|32.63|32.83|32.67|32.75|32.59|31
1744192940000|2025-04-09 10:02:20|32.81|32.65|32.84|32.68|32.86|32.7|32.79|32.63|1
1744192950000|2025-04-09 10:02:30|32.86|32.7|32.84|32.68|32.87|32.71|32.84|32.68|1
1744192960000|2025-04-09 10:02:40|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|5
1744192970000|2025-04-09 10:02:50|32.79|32.63|32.78|32.62|32.79|32.63|32.78|32.62|1
1744192980000|2025-04-09 10:03:00|32.77|32.61|32.73|32.57|32.77|32.61|32.73|32.57|1
1744192990000|2025-04-09 10:03:10|32.68|32.52|32.68|32.52|32.68|32.52|32.63|32.47|17
1744193000000|2025-04-09 10:03:20|32.71|32.55|32.71|32.55|32.71|32.55|32.69|32.53|5
1744193010000|2025-04-09 10:03:30|32.72|32.56|32.74|32.58|32.74|32.58|32.72|32.56|2
1744193020000|2025-04-09 10:03:40|32.77|32.61|32.79|32.63|32.79|32.63|32.77|32.61|3
1744193030000|2025-04-09 10:03:50|32.76|32.6|32.74|32.58|32.79|32.63|32.69|32.53|22
1744193040000|2025-04-09 10:04:00|32.75|32.59|32.8|32.64|32.8|32.64|32.74|32.58|0
1744193050000|2025-04-09 10:04:10|32.79|32.63|32.8|32.64|32.85|32.69|32.79|32.63|1
1744193060000|2025-04-09 10:04:20|32.82|32.66|32.84|32.68|32.85|32.69|32.82|32.66|1
1744193070000|2025-04-09 10:04:30|32.85|32.69|32.85|32.69|32.85|32.69|32.84|32.68|2
1744193080000|2025-04-09 10:04:40|32.84|32.68|32.84|32.68|32.85|32.69|32.84|32.68|0
1744193090000|2025-04-09 10:04:50|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|0
1744193100000|2025-04-09 10:05:00|32.85|32.69|32.9|32.74|32.9|32.74|32.84|32.68|0
1744193110000|2025-04-09 10:05:10|32.89|32.73|32.95|32.79|32.95|32.79|32.89|32.73|6
1744193120000|2025-04-09 10:05:20|32.96|32.8|33.01|32.85|33.04|32.88|32.96|32.8|8
1744193130000|2025-04-09 10:05:30|33.04|32.88|33.02|32.86|33.04|32.88|33.02|32.86|1
1744193140000|2025-04-09 10:05:40|33.01|32.85|32.99|32.83|33.01|32.85|32.99|32.83|0
1744193150000|2025-04-09 10:05:50|33.01|32.85|33.01|32.85|33.02|32.86|32.99|32.83|1
1744193160000|2025-04-09 10:06:00|32.99|32.83|33.05|32.89|33.05|32.89|32.96|32.8|5
1744193170000|2025-04-09 10:06:10|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|5
1744193180000|2025-04-09 10:06:20|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|10
1744193190000|2025-04-09 10:06:30|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|0
1744193200000|2025-04-09 10:06:40|33.06|32.9|33.05|32.89|33.06|32.9|33.04|32.88|0
1744193220000|2025-04-09 10:07:00|33.04|32.88|33.02|32.86|33.04|32.88|32.99|32.83|13
1744193230000|2025-04-09 10:07:10|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|3
1744193240000|2025-04-09 10:07:20|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|0
1744193250000|2025-04-09 10:07:30|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|0
1744193260000|2025-04-09 10:07:40|33.06|32.9|33.04|32.88|33.06|32.9|33.04|32.88|0
1744193270000|2025-04-09 10:07:50|33.05|32.89|33.02|32.86|33.09|32.93|33.01|32.85|2
1744193280000|2025-04-09 10:08:00|33.04|32.88|32.93|32.77|33.04|32.88|32.93|32.77|3
1744193290000|2025-04-09 10:08:10|32.91|32.75|32.9|32.74|32.93|32.77|32.9|32.74|3
1744193300000|2025-04-09 10:08:20|32.91|32.75|32.93|32.77|32.93|32.77|32.91|32.75|3
1744193310000|2025-04-09 10:08:30|32.94|32.78|32.93|32.77|32.94|32.78|32.93|32.77|0
1744193320000|2025-04-09 10:08:40|32.88|32.72|32.87|32.71|32.88|32.72|32.85|32.69|2
1744193330000|2025-04-09 10:08:50|32.88|32.72|32.9|32.74|32.91|32.75|32.88|32.72|1
1744193340000|2025-04-09 10:09:00|32.88|32.72|32.88|32.72|32.9|32.74|32.87|32.71|0
1744193350000|2025-04-09 10:09:10|32.87|32.71|32.9|32.74|32.93|32.77|32.85|32.69|2
1744193360000|2025-04-09 10:09:20|32.88|32.72|32.88|32.72|32.9|32.74|32.88|32.72|0
1744193370000|2025-04-09 10:09:30|32.89|32.73|32.88|32.72|32.89|32.73|32.88|32.72|0
1744193380000|2025-04-09 10:09:40|32.86|32.7|32.87|32.71|32.88|32.72|32.85|32.69|0
1744193390000|2025-04-09 10:09:50|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|1
1744193400000|2025-04-09 10:10:00|32.83|32.67|32.85|32.69|32.85|32.69|32.83|32.67|0
1744193410000|2025-04-09 10:10:10|32.83|32.67|32.87|32.71|32.87|32.71|32.83|32.67|1
1744193420000|2025-04-09 10:10:20|32.88|32.72|32.87|32.71|32.88|32.72|32.87|32.71|0
1744193430000|2025-04-09 10:10:30|32.88|32.72|32.87|32.71|32.88|32.72|32.85|32.69|10
1744193440000|2025-04-09 10:10:40|32.88|32.72|32.85|32.69|32.88|32.72|32.85|32.69|0
1744193450000|2025-04-09 10:10:50|32.83|32.67|32.85|32.69|32.87|32.71|32.83|32.67|0
1744193460000|2025-04-09 10:11:00|32.83|32.67|32.88|32.72|32.88|32.72|32.83|32.67|0
1744193470000|2025-04-09 10:11:10|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|0
1744193480000|2025-04-09 10:11:20|32.86|32.7|32.88|32.72|32.88|32.72|32.85|32.69|0
1744193490000|2025-04-09 10:11:30|32.87|32.71|32.83|32.67|32.87|32.71|32.83|32.67|0
1744193500000|2025-04-09 10:11:40|32.82|32.66|32.87|32.71|32.87|32.71|32.8|32.64|11
1744193510000|2025-04-09 10:11:50|32.88|32.72|32.85|32.69|32.88|32.72|32.83|32.67|4
1744193520000|2025-04-09 10:12:00|32.83|32.67|32.83|32.67|32.88|32.72|32.83|32.67|1
1744193530000|2025-04-09 10:12:10|32.82|32.66|32.82|32.66|32.83|32.67|32.82|32.66|0
1744193540000|2025-04-09 10:12:20|32.83|32.67|32.82|32.66|32.83|32.67|32.82|32.66|0
1744193550000|2025-04-09 10:12:30|32.83|32.67|32.85|32.69|32.88|32.72|32.82|32.66|5
1744193560000|2025-04-09 10:12:40|32.86|32.7|32.88|32.72|32.88|32.72|32.86|32.7|0
1744193580000|2025-04-09 10:13:00|32.89|32.73|32.89|32.73|32.89|32.73|32.88|32.72|0
1744193590000|2025-04-09 10:13:10|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|0
1744193600000|2025-04-09 10:13:20|32.89|32.73|32.88|32.72|32.89|32.73|32.85|32.69|1
1744193610000|2025-04-09 10:13:30|32.86|32.7|32.85|32.69|32.88|32.72|32.85|32.69|0
1744193620000|2025-04-09 10:13:40|32.83|32.67|32.85|32.69|32.88|32.72|32.83|32.67|0
1744193630000|2025-04-09 10:13:50|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|0
1744193640000|2025-04-09 10:14:00|32.82|32.66|32.78|32.62|32.82|32.66|32.75|32.59|2
1744193650000|2025-04-09 10:14:10|32.77|32.61|32.77|32.61|32.82|32.66|32.77|32.61|10
1744193660000|2025-04-09 10:14:20|32.76|32.6|32.76|32.6|32.76|32.6|32.74|32.58|1
1744193670000|2025-04-09 10:14:30|32.74|32.58|32.71|32.55|32.74|32.58|32.71|32.55|1
1744193680000|2025-04-09 10:14:40|32.67|32.51|32.71|32.55|32.71|32.55|32.67|32.51|4
1744193690000|2025-04-09 10:14:50|32.72|32.56|32.71|32.55|32.72|32.56|32.71|32.55|0
1744193700000|2025-04-09 10:15:00|32.72|32.56|32.67|32.51|32.72|32.56|32.67|32.51|2
1744193710000|2025-04-09 10:15:10|32.69|32.53|32.71|32.55|32.71|32.55|32.67|32.51|1
1744193720000|2025-04-09 10:15:20|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|1
1744193730000|2025-04-09 10:15:30|32.7|32.54|32.72|32.56|32.73|32.57|32.67|32.51|2
1744193740000|2025-04-09 10:15:40|32.74|32.58|32.78|32.62|32.82|32.66|32.72|32.56|14
1744193750000|2025-04-09 10:15:50|32.77|32.61|32.85|32.69|32.85|32.69|32.77|32.61|3
1744193760000|2025-04-09 10:16:00|32.83|32.67|32.82|32.66|32.88|32.72|32.82|32.66|4
1744193770000|2025-04-09 10:16:10|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|0
1744193790000|2025-04-09 10:16:30|32.85|32.69|32.87|32.71|32.88|32.72|32.85|32.69|0
1744193800000|2025-04-09 10:16:40|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|0
1744193810000|2025-04-09 10:16:50|32.87|32.71|32.87|32.71|32.88|32.72|32.87|32.71|0
1744193820000|2025-04-09 10:17:00|32.85|32.69|32.88|32.72|32.88|32.72|32.85|32.69|0
1744193830000|2025-04-09 10:17:10|32.87|32.71|32.85|32.69|32.87|32.71|32.85|32.69|0
1744193840000|2025-04-09 10:17:20|32.87|32.71|32.88|32.72|32.88|32.72|32.87|32.71|0
1744193850000|2025-04-09 10:17:30|32.92|32.76|32.93|32.77|32.95|32.79|32.92|32.76|4
1744193860000|2025-04-09 10:17:40|32.92|32.76|32.87|32.71|32.92|32.76|32.85|32.69|0
1744193870000|2025-04-09 10:17:50|32.85|32.69|32.85|32.69|32.85|32.69|32.82|32.66|1
1744193880000|2025-04-09 10:18:00|32.87|32.71|32.88|32.72|32.88|32.72|32.85|32.69|0
1744193900000|2025-04-09 10:18:20|32.87|32.71|32.88|32.72|32.9|32.74|32.87|32.71|0
1744193920000|2025-04-09 10:18:40|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|3
1744193930000|2025-04-09 10:18:50|32.94|32.78|33.03|32.87|33.03|32.87|32.94|32.78|2
1744193940000|2025-04-09 10:19:00|33.01|32.85|33.03|32.87|33.03|32.87|33|32.84|0
1744193950000|2025-04-09 10:19:10|33.05|32.89|33.06|32.9|33.09|32.93|33.03|32.87|6
1744193960000|2025-04-09 10:19:20|33.08|32.92|33.06|32.9|33.08|32.92|33.06|32.9|2
1744193970000|2025-04-09 10:19:30|33.07|32.91|33.09|32.93|33.09|32.93|33.07|32.91|0
1744193980000|2025-04-09 10:19:40|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|8
1744193990000|2025-04-09 10:19:50|33.11|32.95|33.17|33.01|33.17|33.01|33.11|32.95|1
1744194000000|2025-04-09 10:20:00|33.18|33.02|33.23|33.07|33.23|33.07|33.18|33.02|2
1744194010000|2025-04-09 10:20:10|33.25|33.09|33.3|33.14|33.3|33.14|33.23|33.07|4
1744194020000|2025-04-09 10:20:20|33.31|33.15|33.27|33.11|33.31|33.15|33.27|33.11|11
1744194030000|2025-04-09 10:20:30|33.28|33.12|33.3|33.14|33.3|33.14|33.28|33.12|5
1744194040000|2025-04-09 10:20:40|33.26|33.1|33.28|33.12|33.31|33.15|33.26|33.1|1
1744194050000|2025-04-09 10:20:50|33.25|33.09|33.28|33.12|33.28|33.12|33.25|33.09|0
1744194060000|2025-04-09 10:21:00|33.29|33.13|33.27|33.11|33.32|33.16|33.27|33.11|23
1744194070000|2025-04-09 10:21:10|33.3|33.14|33.29|33.13|33.3|33.14|33.27|33.11|0
1744194080000|2025-04-09 10:21:20|33.3|33.14|33.25|33.09|33.3|33.14|33.22|33.06|2
1744194090000|2025-04-09 10:21:30|33.26|33.1|33.25|33.09|33.28|33.12|33.25|33.09|1
1744194100000|2025-04-09 10:21:40|33.22|33.06|33.25|33.09|33.25|33.09|33.22|33.06|6
1744194110000|2025-04-09 10:21:50|33.26|33.1|33.22|33.06|33.28|33.12|33.22|33.06|0
1744194120000|2025-04-09 10:22:00|33.2|33.04|33.25|33.09|33.25|33.09|33.2|33.04|1
1744194130000|2025-04-09 10:22:10|33.26|33.1|33.28|33.12|33.3|33.14|33.26|33.1|7
1744194140000|2025-04-09 10:22:20|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|1
1744194150000|2025-04-09 10:22:30|33.3|33.14|33.31|33.15|33.31|33.15|33.3|33.14|4
1744194160000|2025-04-09 10:22:40|33.33|33.17|33.3|33.14|33.34|33.18|33.3|33.14|3
1744194170000|2025-04-09 10:22:50|33.31|33.15|33.31|33.15|33.31|33.15|33.3|33.14|0
1744194180000|2025-04-09 10:23:00|33.33|33.17|33.25|33.09|33.36|33.2|33.25|33.09|1
1744194190000|2025-04-09 10:23:10|33.21|33.05|33.21|33.05|33.21|33.05|33.2|33.04|4
1744194200000|2025-04-09 10:23:20|33.23|33.07|33.23|33.07|33.23|33.07|33.21|33.05|3
1744194210000|2025-04-09 10:23:30|33.26|33.1|33.37|33.21|33.37|33.21|33.26|33.1|4
1744194220000|2025-04-09 10:23:40|33.36|33.2|33.32|33.16|33.36|33.2|33.32|33.16|11
1744194230000|2025-04-09 10:23:50|33.33|33.17|33.33|33.17|33.33|33.17|33.33|33.17|20
1744194240000|2025-04-09 10:24:00|33.34|33.18|33.33|33.17|33.34|33.18|33.33|33.17|2
1744194250000|2025-04-09 10:24:10|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|5
1744194270000|2025-04-09 10:24:30|33.28|33.12|33.28|33.12|33.28|33.12|33.27|33.11|6
1744194280000|2025-04-09 10:24:40|||||||||1
1744194290000|2025-04-09 10:24:50|33.24|33.08|33.23|33.07|33.24|33.08|33.23|33.07|2
1744194300000|2025-04-09 10:25:00|33.24|33.08|33.25|33.09|33.25|33.09|33.19|33.03|27
1744194310000|2025-04-09 10:25:10|33.23|33.07|33.32|33.16|33.32|33.16|33.23|33.07|2
1744194320000|2025-04-09 10:25:20|33.33|33.17|33.36|33.2|33.37|33.21|33.32|33.16|3
1744194330000|2025-04-09 10:25:30|33.33|33.17|33.28|33.12|33.35|33.19|33.28|33.12|3
1744194340000|2025-04-09 10:25:40|33.27|33.11|33.3|33.14|33.32|33.16|33.27|33.11|0
1744194350000|2025-04-09 10:25:50|33.28|33.12|33.27|33.11|33.3|33.14|33.27|33.11|0
1744194360000|2025-04-09 10:26:00|33.26|33.1|33.18|33.02|33.26|33.1|33.18|33.02|2
1744194370000|2025-04-09 10:26:10|33.16|33|33.21|33.05|33.21|33.05|33.16|33|1
1744194380000|2025-04-09 10:26:20|33.22|33.06|33.22|33.06|33.24|33.08|33.21|33.05|1
1744194390000|2025-04-09 10:26:30|33.21|33.05|33.16|33|33.21|33.05|33.13|32.97|1
1744194400000|2025-04-09 10:26:40|33.17|33.01|33.17|33.01|33.19|33.03|33.17|33.01|1
1744194410000|2025-04-09 10:26:50|33.16|33|33.12|32.96|33.16|33|33.12|32.96|1
1744194420000|2025-04-09 10:27:00|33.11|32.95|33.11|32.95|33.14|32.98|33.11|32.95|0
1744194430000|2025-04-09 10:27:10|33.12|32.96|33.08|32.92|33.12|32.96|33.06|32.9|4
1744194440000|2025-04-09 10:27:20|33.09|32.93|33.06|32.9|33.09|32.93|33.06|32.9|2
1744194450000|2025-04-09 10:27:30|33.04|32.88|32.98|32.82|33.06|32.9|32.95|32.79|7
1744194460000|2025-04-09 10:27:40|32.95|32.79|32.95|32.79|32.95|32.79|32.93|32.77|0
1744194470000|2025-04-09 10:27:50|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|1
1744194480000|2025-04-09 10:28:00|33|32.84|32.95|32.79|33|32.84|32.95|32.79|1
1744194490000|2025-04-09 10:28:10|32.96|32.8|32.98|32.82|33|32.84|32.96|32.8|0
1744194500000|2025-04-09 10:28:20|32.96|32.8|32.97|32.81|33|32.84|32.95|32.79|2
1744194510000|2025-04-09 10:28:30|32.95|32.79|32.95|32.79|32.97|32.81|32.95|32.79|0
1744194530000|2025-04-09 10:28:50|||||||||1
1744194540000|2025-04-09 10:29:00|32.97|32.81|33|32.84|33|32.84|32.97|32.81|1
1744194550000|2025-04-09 10:29:10|32.97|32.81|33.01|32.85|33.05|32.89|32.97|32.81|0
1744194560000|2025-04-09 10:29:20|33.03|32.87|33|32.84|33.05|32.89|33|32.84|2
1744194570000|2025-04-09 10:29:30|33.03|32.87|33.03|32.87|33.05|32.89|33.03|32.87|0
1744194580000|2025-04-09 10:29:40|33.05|32.89|33.05|32.89|33.05|32.89|33.05|32.89|0
1744194590000|2025-04-09 10:29:50|33.03|32.87|33|32.84|33.03|32.87|33|32.84|0
1744194600000|2025-04-09 10:30:00|33.02|32.86|33|32.84|33.06|32.9|33|32.84|2
1744194610000|2025-04-09 10:30:10|32.99|32.83|32.97|32.81|32.99|32.83|32.94|32.78|1
1744194620000|2025-04-09 10:30:20|32.99|32.83|32.99|32.83|32.99|32.83|32.94|32.78|2
1744194630000|2025-04-09 10:30:30|33|32.84|33|32.84|33|32.84|33|32.84|0
1744194640000|2025-04-09 10:30:40|33.02|32.86|33.06|32.9|33.06|32.9|33.02|32.86|1
1744194650000|2025-04-09 10:30:50|33.08|32.92|33.08|32.92|33.11|32.95|33.06|32.9|1
1744194660000|2025-04-09 10:31:00|33.11|32.95|33.09|32.93|33.11|32.95|33.08|32.92|1
1744194670000|2025-04-09 10:31:10|33.08|32.92|33.08|32.92|33.08|32.92|33.05|32.89|2
1744194680000|2025-04-09 10:31:20|33.06|32.9|33.09|32.93|33.09|32.93|33.06|32.9|2
1744194690000|2025-04-09 10:31:30|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|1
1744194700000|2025-04-09 10:31:40|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|0
1744194710000|2025-04-09 10:31:50|33.09|32.93|33.12|32.96|33.12|32.96|33.09|32.93|1
1744194720000|2025-04-09 10:32:00|33.11|32.95|33.12|32.96|33.12|32.96|33.06|32.9|2
1744194730000|2025-04-09 10:32:10|33.17|33.01|33.19|33.03|33.19|33.03|33.17|33.01|2
1744194740000|2025-04-09 10:32:20|33.17|33.01|33.15|32.99|33.19|33.03|33.14|32.98|0
1744194750000|2025-04-09 10:32:30|33.17|33.01|33.22|33.06|33.22|33.06|33.17|33.01|1
1744194760000|2025-04-09 10:32:40|33.2|33.04|33.23|33.07|33.23|33.07|33.2|33.04|2
1744194770000|2025-04-09 10:32:50|33.22|33.06|33.23|33.07|33.23|33.07|33.22|33.06|0
1744194780000|2025-04-09 10:33:00|33.22|33.06|33.26|33.1|33.28|33.12|33.22|33.06|2
1744194790000|2025-04-09 10:33:10|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|0
1744194800000|2025-04-09 10:33:20|33.26|33.1|33.2|33.04|33.28|33.12|33.2|33.04|3
1744194810000|2025-04-09 10:33:30|33.17|33.01|33.29|33.13|33.29|33.13|33.17|33.01|2
1744194820000|2025-04-09 10:33:40|33.32|33.16|33.32|33.16|33.34|33.18|33.32|33.16|1
1744194830000|2025-04-09 10:33:50|33.3|33.14|33.29|33.13|33.3|33.14|33.29|33.13|0
1744194840000|2025-04-09 10:34:00|33.26|33.1|33.24|33.08|33.26|33.1|33.24|33.08|1
1744194850000|2025-04-09 10:34:10|33.29|33.13|33.29|33.13|33.29|33.13|33.24|33.08|4
1744194860000|2025-04-09 10:34:20|33.3|33.14|33.26|33.1|33.3|33.14|33.24|33.08|4
1744194870000|2025-04-09 10:34:30|33.24|33.08|33.29|33.13|33.32|33.16|33.24|33.08|2
1744194880000|2025-04-09 10:34:40|33.3|33.14|33.29|33.13|33.35|33.19|33.29|33.13|1
1744194890000|2025-04-09 10:34:50|33.34|33.18|33.29|33.13|33.34|33.18|33.29|33.13|2
1744194900000|2025-04-09 10:35:00|33.24|33.08|33.28|33.12|33.28|33.12|33.23|33.07|3
1744194910000|2025-04-09 10:35:10|33.31|33.15|33.28|33.12|33.31|33.15|33.28|33.12|0
1744194920000|2025-04-09 10:35:20|33.27|33.11|33.27|33.11|33.28|33.12|33.23|33.07|5
1744194930000|2025-04-09 10:35:30|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|1
1744194940000|2025-04-09 10:35:40|33.33|33.17|33.36|33.2|33.36|33.2|33.33|33.17|4
1744194950000|2025-04-09 10:35:50|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|2
1744194960000|2025-04-09 10:36:00|33.36|33.2|33.38|33.22|33.39|33.23|33.36|33.2|1
1744194970000|2025-04-09 10:36:10|33.39|33.23|33.39|33.23|33.44|33.28|33.39|33.23|2
1744194980000|2025-04-09 10:36:20|33.38|33.22|33.34|33.18|33.38|33.22|33.34|33.18|1
1744194990000|2025-04-09 10:36:30|33.36|33.2|33.38|33.22|33.38|33.22|33.34|33.18|0
1744195000000|2025-04-09 10:36:40|33.39|33.23|33.39|33.23|33.39|33.23|33.38|33.22|0
1744195010000|2025-04-09 10:36:50|33.38|33.22|33.38|33.22|33.38|33.22|33.36|33.2|2
1744195020000|2025-04-09 10:37:00|33.36|33.2|33.32|33.16|33.36|33.2|33.28|33.12|3
1744195030000|2025-04-09 10:37:10|33.33|33.17|33.3|33.14|33.33|33.17|33.27|33.11|4
1744195040000|2025-04-09 10:37:20|33.28|33.12|33.28|33.12|33.32|33.16|33.28|33.12|3
1744195050000|2025-04-09 10:37:30|33.27|33.11|33.27|33.11|33.27|33.11|33.25|33.09|3
1744195060000|2025-04-09 10:37:40|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|3
1744195070000|2025-04-09 10:37:50|33.27|33.11|33.28|33.12|33.28|33.12|33.27|33.11|2
1744195080000|2025-04-09 10:38:00|33.3|33.14|33.3|33.14|33.33|33.17|33.3|33.14|0
1744195090000|2025-04-09 10:38:10|33.32|33.16|33.38|33.22|33.38|33.22|33.32|33.16|0
1744195110000|2025-04-09 10:38:30|33.36|33.2|33.33|33.17|33.38|33.22|33.33|33.17|0
1744195120000|2025-04-09 10:38:40|33.35|33.19|33.33|33.17|33.38|33.22|33.32|33.16|0
1744195140000|2025-04-09 10:39:00|33.32|33.16|33.35|33.19|33.35|33.19|33.32|33.16|0
1744195150000|2025-04-09 10:39:10|33.33|33.17|33.33|33.17|33.35|33.19|33.32|33.16|0
1744195160000|2025-04-09 10:39:20|33.32|33.16|33.32|33.16|33.33|33.17|33.27|33.11|2
1744195170000|2025-04-09 10:39:30|33.29|33.13|33.27|33.11|33.29|33.13|33.26|33.1|3
1744195180000|2025-04-09 10:39:40|33.26|33.1|33.23|33.07|33.26|33.1|33.23|33.07|3
1744195190000|2025-04-09 10:39:50|33.24|33.08|33.25|33.09|33.26|33.1|33.23|33.07|1
1744195200000|2025-04-09 10:40:00|33.26|33.1|33.16|33|33.26|33.1|33.16|33|7
1744195210000|2025-04-09 10:40:10|33.15|32.99|33.04|32.88|33.16|33|33.02|32.86|4
1744195220000|2025-04-09 10:40:20|33.03|32.87|32.99|32.83|33.04|32.88|32.98|32.82|11
1744195230000|2025-04-09 10:40:30|32.97|32.81|32.96|32.8|32.97|32.81|32.96|32.8|1
1744195240000|2025-04-09 10:40:40|32.98|32.82|32.98|32.82|33.02|32.86|32.98|32.82|0
1744195250000|2025-04-09 10:40:50|32.99|32.83|32.92|32.76|32.99|32.83|32.9|32.74|1
1744195260000|2025-04-09 10:41:00|32.9|32.74|32.92|32.76|32.93|32.77|32.87|32.71|2
1744195270000|2025-04-09 10:41:10|32.87|32.71|32.87|32.71|32.9|32.74|32.84|32.68|3
1744195280000|2025-04-09 10:41:20|32.88|32.72|32.82|32.66|32.92|32.76|32.82|32.66|2
1744195290000|2025-04-09 10:41:30|32.83|32.67|32.92|32.76|32.92|32.76|32.83|32.67|7
1744195300000|2025-04-09 10:41:40|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|2
1744195310000|2025-04-09 10:41:50|32.98|32.82|32.93|32.77|32.98|32.82|32.92|32.76|4
1744195320000|2025-04-09 10:42:00|32.95|32.79|32.98|32.82|32.98|32.82|32.92|32.76|2
1744195330000|2025-04-09 10:42:10|32.99|32.83|33.04|32.88|33.04|32.88|32.98|32.82|1
1744195340000|2025-04-09 10:42:20|33.05|32.89|33.05|32.89|33.09|32.93|33.05|32.89|1
1744195350000|2025-04-09 10:42:30|33.07|32.91|33.04|32.88|33.09|32.93|33.04|32.88|2
1744195360000|2025-04-09 10:42:40|33.05|32.89|33.04|32.88|33.05|32.89|33.01|32.85|0
1744195380000|2025-04-09 10:43:00|33.02|32.86|33.01|32.85|33.04|32.88|33.01|32.85|0
1744195390000|2025-04-09 10:43:10|33.03|32.87|33.04|32.88|33.04|32.88|33.03|32.87|0
1744195400000|2025-04-09 10:43:20|33.07|32.91|33.07|32.91|33.09|32.93|33.07|32.91|1
1744195410000|2025-04-09 10:43:30|33.09|32.93|33.07|32.91|33.09|32.93|33.07|32.91|0
1744195420000|2025-04-09 10:43:40|33.06|32.9|33.04|32.88|33.06|32.9|33.04|32.88|2
1744195430000|2025-04-09 10:43:50|33.07|32.91|33.07|32.91|33.07|32.91|33.07|32.91|1
1744195440000|2025-04-09 10:44:00|33.04|32.88|33.1|32.94|33.14|32.98|33.04|32.88|2
1744195450000|2025-04-09 10:44:10|33.12|32.96|33.09|32.93|33.14|32.98|33.09|32.93|2
1744195460000|2025-04-09 10:44:20|33.07|32.91|33.08|32.92|33.09|32.93|33.07|32.91|0
1744195470000|2025-04-09 10:44:30|33.09|32.93|32.98|32.82|33.09|32.93|32.98|32.82|3
1744195480000|2025-04-09 10:44:40|32.97|32.81|32.95|32.79|32.98|32.82|32.95|32.79|5
1744195490000|2025-04-09 10:44:50|32.98|32.82|32.95|32.79|32.98|32.82|32.95|32.79|1
1744195500000|2025-04-09 10:45:00|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|0
1744195510000|2025-04-09 10:45:10|32.92|32.76|32.92|32.76|32.92|32.76|32.87|32.71|4
1744195520000|2025-04-09 10:45:20|32.93|32.77|32.93|32.77|32.93|32.77|32.92|32.76|1
1744195530000|2025-04-09 10:45:30|32.92|32.76|32.92|32.76|32.92|32.76|32.92|32.76|0
1744195540000|2025-04-09 10:45:40|32.9|32.74|32.89|32.73|32.92|32.76|32.89|32.73|4
1744195550000|2025-04-09 10:45:50|32.87|32.71|32.84|32.68|32.87|32.71|32.84|32.68|2
1744195560000|2025-04-09 10:46:00|32.85|32.69|32.85|32.69|32.87|32.71|32.84|32.68|2
1744195570000|2025-04-09 10:46:10|32.87|32.71|32.88|32.72|32.9|32.74|32.87|32.71|1
1744195580000|2025-04-09 10:46:20|32.87|32.71|32.93|32.77|32.93|32.77|32.87|32.71|2
1744195590000|2025-04-09 10:46:30|32.95|32.79|32.98|32.82|32.98|32.82|32.93|32.77|5
1744195600000|2025-04-09 10:46:40|32.96|32.8|32.93|32.77|33.01|32.85|32.92|32.76|4
1744195610000|2025-04-09 10:46:50|32.92|32.76|32.92|32.76|32.93|32.77|32.92|32.76|0
1744195620000|2025-04-09 10:47:00|32.9|32.74|32.92|32.76|32.93|32.77|32.9|32.74|15
1744195630000|2025-04-09 10:47:10|32.93|32.77|32.97|32.81|32.98|32.82|32.93|32.77|0
1744195640000|2025-04-09 10:47:20|32.98|32.82|32.93|32.77|32.98|32.82|32.93|32.77|1
1744195650000|2025-04-09 10:47:30|32.9|32.74|32.9|32.74|32.9|32.74|32.84|32.68|4
1744195660000|2025-04-09 10:47:40|32.92|32.76|32.82|32.66|32.92|32.76|32.82|32.66|3
1744195670000|2025-04-09 10:47:50|32.81|32.65|32.84|32.68|32.86|32.7|32.81|32.65|6
1744195680000|2025-04-09 10:48:00|32.82|32.66|32.67|32.51|32.82|32.66|32.67|32.51|19
1744195690000|2025-04-09 10:48:10|32.69|32.53|32.65|32.49|32.71|32.55|32.65|32.49|5
1744195700000|2025-04-09 10:48:20|32.63|32.47|32.63|32.47|32.68|32.52|32.61|32.45|1
1744195710000|2025-04-09 10:48:30|32.66|32.5|32.55|32.39|32.66|32.5|32.55|32.39|4
1744195720000|2025-04-09 10:48:40|32.56|32.4|32.55|32.39|32.6|32.44|32.55|32.39|3
1744195730000|2025-04-09 10:48:50|32.54|32.38|32.49|32.33|32.55|32.39|32.49|32.33|10
1744195740000|2025-04-09 10:49:00|32.5|32.34|32.49|32.33|32.5|32.34|32.44|32.28|6
1744195750000|2025-04-09 10:49:10|32.5|32.34|32.49|32.33|32.52|32.36|32.49|32.33|9
1744195760000|2025-04-09 10:49:20|32.51|32.35|32.43|32.27|32.51|32.35|32.42|32.26|17
1744195770000|2025-04-09 10:49:30|32.44|32.28|32.48|32.32|32.48|32.32|32.44|32.28|3
1744195780000|2025-04-09 10:49:40|32.49|32.33|32.52|32.36|32.52|32.36|32.49|32.33|7
1744195790000|2025-04-09 10:49:50|32.54|32.38|32.54|32.38|32.54|32.38|32.54|32.38|1
1744195800000|2025-04-09 10:50:00|32.55|32.39|32.54|32.38|32.59|32.43|32.54|32.38|4
1744195810000|2025-04-09 10:50:10|32.5|32.34|32.49|32.33|32.52|32.36|32.49|32.33|5
1744195820000|2025-04-09 10:50:20|32.47|32.31|32.38|32.22|32.47|32.31|32.38|32.22|19
1744195830000|2025-04-09 10:50:30|32.34|32.18|32.33|32.17|32.34|32.18|32.31|32.15|7
1744195840000|2025-04-09 10:50:40|32.31|32.15|32.33|32.17|32.33|32.17|32.28|32.12|4
1744195850000|2025-04-09 10:50:50|32.31|32.15|32.29|32.13|32.34|32.18|32.29|32.13|9
1744195860000|2025-04-09 10:51:00|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|1
1744195870000|2025-04-09 10:51:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|8
1744195880000|2025-04-09 10:51:20|32.28|32.12|32.29|32.13|32.31|32.15|32.28|32.12|8
1744195890000|2025-04-09 10:51:30|||||||||3
1744195900000|2025-04-09 10:51:40|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|0
1744195910000|2025-04-09 10:51:50|32.28|32.12|32.28|32.12|32.29|32.13|32.28|32.12|5
1744195920000|2025-04-09 10:52:00|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|0
1744195930000|2025-04-09 10:52:10|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|2
1744195940000|2025-04-09 10:52:20|32.29|32.13|32.28|32.12|32.29|32.13|32.28|32.12|0
1744195950000|2025-04-09 10:52:30|32.24|32.08|32.23|32.07|32.24|32.08|32.21|32.05|5
1744195960000|2025-04-09 10:52:40|32.18|32.02|32.24|32.08|32.27|32.11|32.18|32.02|7
1744195970000|2025-04-09 10:52:50|32.27|32.11|32.27|32.11|32.29|32.13|32.27|32.11|1
1744195980000|2025-04-09 10:53:00|32.25|32.09|32.27|32.11|32.27|32.11|32.25|32.09|5
1744195990000|2025-04-09 10:53:10|32.25|32.09|32.27|32.11|32.29|32.13|32.25|32.09|2
1744196000000|2025-04-09 10:53:20|32.25|32.09|32.19|32.03|32.27|32.11|32.19|32.03|2
1744196010000|2025-04-09 10:53:30|32.21|32.05|32.25|32.09|32.25|32.09|32.21|32.05|1
1744196020000|2025-04-09 10:53:40|32.24|32.08|32.24|32.08|32.24|32.08|32.22|32.06|0
1744196030000|2025-04-09 10:53:50|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|3
1744196040000|2025-04-09 10:54:00|32.23|32.07|32.27|32.11|32.27|32.11|32.23|32.07|8
1744196050000|2025-04-09 10:54:10|32.29|32.13|32.29|32.13|32.3|32.14|32.26|32.1|0
1744196060000|2025-04-09 10:54:20|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|0
1744196070000|2025-04-09 10:54:30|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|1
1744196080000|2025-04-09 10:54:40|32.3|32.14|32.27|32.11|32.3|32.14|32.27|32.11|3
1744196090000|2025-04-09 10:54:50|32.25|32.09|32.25|32.09|32.25|32.09|32.24|32.08|0
1744196100000|2025-04-09 10:55:00|32.27|32.11|32.31|32.15|32.31|32.15|32.27|32.11|14
1744196110000|2025-04-09 10:55:10|32.3|32.14|32.3|32.14|32.31|32.15|32.3|32.14|0
1744196120000|2025-04-09 10:55:20|32.28|32.12|32.25|32.09|32.28|32.12|32.25|32.09|6
1744196130000|2025-04-09 10:55:30|32.29|32.13|32.29|32.13|32.29|32.13|32.27|32.11|4
1744196140000|2025-04-09 10:55:40|32.3|32.14|32.3|32.14|32.3|32.14|32.3|32.14|0
1744196150000|2025-04-09 10:55:50|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|2
1744196160000|2025-04-09 10:56:00|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744196170000|2025-04-09 10:56:10|32.29|32.13|32.3|32.14|32.3|32.14|32.29|32.13|0
1744196180000|2025-04-09 10:56:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|5
1744196190000|2025-04-09 10:56:30|32.29|32.13|32.24|32.08|32.29|32.13|32.24|32.08|3
1744196200000|2025-04-09 10:56:40|32.2|32.04|32.24|32.08|32.24|32.08|32.2|32.04|24
1744196220000|2025-04-09 10:57:00|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|6
1744196230000|2025-04-09 10:57:10|32.2|32.04|32.19|32.03|32.24|32.08|32.19|32.03|9
1744196240000|2025-04-09 10:57:20|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|12
1744196250000|2025-04-09 10:57:30|32.08|31.92|32.05|31.89|32.08|31.92|32.03|31.87|7
1744196260000|2025-04-09 10:57:40|32.07|31.91|32|31.84|32.08|31.92|32|31.84|9
1744196270000|2025-04-09 10:57:50|31.98|31.82|32.01|31.85|32.03|31.87|31.98|31.82|2
1744196280000|2025-04-09 10:58:00|32.03|31.87|32.08|31.92|32.08|31.92|32.01|31.85|7
1744196290000|2025-04-09 10:58:10|32.09|31.93|32.17|32.01|32.17|32.01|32.08|31.92|3
1744196300000|2025-04-09 10:58:20|32.16|32|32.11|31.95|32.19|32.03|32.11|31.95|6
1744196310000|2025-04-09 10:58:30|32.09|31.93|32.09|31.93|32.09|31.93|32.08|31.92|2
1744196320000|2025-04-09 10:58:40|32.13|31.97|32.14|31.98|32.14|31.98|32.11|31.95|4
1744196330000|2025-04-09 10:58:50|32.16|32|32.16|32|32.16|32|32.16|32|6
1744196340000|2025-04-09 10:59:00|32.19|32.03|32.14|31.98|32.19|32.03|32.14|31.98|6
1744196350000|2025-04-09 10:59:10|32.16|32|32.17|32.01|32.19|32.03|32.16|32|2
1744196360000|2025-04-09 10:59:20|32.15|31.99|32.13|31.97|32.15|31.99|32.13|31.97|0
1744196370000|2025-04-09 10:59:30|32.14|31.98|32.14|31.98|32.16|32|32.13|31.97|7
1744196380000|2025-04-09 10:59:40|32.16|32|32.24|32.08|32.24|32.08|32.16|32|3
1744196390000|2025-04-09 10:59:50|32.3|32.14|32.72|32.56|32.73|32.57|32.29|32.13|54
1744196400000|2025-04-09 11:00:00|32.7|32.54|33.3|33.14|33.3|33.14|32.7|32.54|70
1744196410000|2025-04-09 11:00:10|33.34|33.18|34.23|34.07|34.27|34.11|33.34|33.18|108
1744196420000|2025-04-09 11:00:20|34.22|34.06|33.59|33.43|34.22|34.06|33.32|33.16|139
1744196430000|2025-04-09 11:00:30|33.65|33.49|33.95|33.79|33.95|33.79|33.65|33.49|42
1744196440000|2025-04-09 11:00:40|34.01|33.85|34.07|33.91|34.25|34.09|33.91|33.75|32
1744196450000|2025-04-09 11:00:50|34.04|33.88|34.06|33.9|34.06|33.9|33.94|33.78|60
1744196460000|2025-04-09 11:01:00|34.09|33.93|33.54|33.38|34.09|33.93|33.54|33.38|40
1744196470000|2025-04-09 11:01:10|33.53|33.37|33.54|33.38|33.62|33.46|33.49|33.33|32
1744196480000|2025-04-09 11:01:20|33.57|33.41|33.75|33.59|33.81|33.65|33.54|33.38|19
1744196490000|2025-04-09 11:01:30|33.77|33.61|33.81|33.65|33.85|33.69|33.73|33.57|20
1744196500000|2025-04-09 11:01:40|33.83|33.67|33.85|33.69|33.89|33.73|33.77|33.61|13
1744196510000|2025-04-09 11:01:50|33.82|33.66|33.58|33.42|33.82|33.66|33.58|33.42|16
1744196520000|2025-04-09 11:02:00|33.56|33.4|33.91|33.75|33.93|33.77|33.56|33.4|45
1744196530000|2025-04-09 11:02:10|33.94|33.78|34.07|33.91|34.15|33.99|33.94|33.78|18
1744196540000|2025-04-09 11:02:20|34.09|33.93|34.01|33.85|34.15|33.99|34.01|33.85|10
1744196550000|2025-04-09 11:02:30|34|33.84|34.22|34.06|34.22|34.06|33.95|33.79|16
1744196560000|2025-04-09 11:02:40|34.23|34.07|34.32|34.16|34.32|34.16|34.17|34.01|21
1744196570000|2025-04-09 11:02:50|34.36|34.2|34.34|34.18|34.39|34.23|34.25|34.09|54
1744196580000|2025-04-09 11:03:00|34.32|34.16|34.32|34.16|34.33|34.17|34.24|34.08|44
1744196590000|2025-04-09 11:03:10|34.34|34.18|34.36|34.2|34.36|34.2|34.24|34.08|17
1744196600000|2025-04-09 11:03:20|34.35|34.19|34.42|34.26|34.42|34.26|34.31|34.15|8
1744196610000|2025-04-09 11:03:30|34.41|34.25|34.4|34.24|34.42|34.26|34.36|34.2|4
1744196620000|2025-04-09 11:03:40|34.41|34.25|34.13|33.97|34.41|34.25|34.12|33.96|35
1744196630000|2025-04-09 11:03:50|34.18|34.02|34.15|33.99|34.21|34.05|34.1|33.94|6
1744196640000|2025-04-09 11:04:00|34.16|34|34.31|34.15|34.31|34.15|34.16|34|5
1744196650000|2025-04-09 11:04:10|34.33|34.17|34.39|34.23|34.39|34.23|34.29|34.13|4
1744196660000|2025-04-09 11:04:20|34.37|34.21|34.44|34.28|34.48|34.32|34.37|34.21|27
1744196670000|2025-04-09 11:04:30|34.43|34.27|34.51|34.35|34.51|34.35|34.43|34.27|23
1744196680000|2025-04-09 11:04:40|34.53|34.37|34.46|34.3|34.53|34.37|34.46|34.3|13
1744196690000|2025-04-09 11:04:50|34.44|34.28|34.5|34.34|34.52|34.36|34.38|34.22|14
1744196700000|2025-04-09 11:05:00|34.52|34.36|34.6|34.44|34.64|34.48|34.5|34.34|7
1744196710000|2025-04-09 11:05:10|34.62|34.46|34.62|34.46|34.65|34.49|34.6|34.44|3
1744196720000|2025-04-09 11:05:20|34.6|34.44|34.7|34.54|34.71|34.55|34.6|34.44|23
1744196730000|2025-04-09 11:05:30|34.65|34.49|34.54|34.38|34.65|34.49|34.52|34.36|8
1744196740000|2025-04-09 11:05:40|34.52|34.36|34.55|34.39|34.64|34.48|34.51|34.35|69
1744196750000|2025-04-09 11:05:50|34.56|34.4|34.61|34.45|34.64|34.48|34.5|34.34|5
1744196760000|2025-04-09 11:06:00|34.63|34.47|34.62|34.46|34.64|34.48|34.55|34.39|3
1744196770000|2025-04-09 11:06:10|34.63|34.47|34.68|34.52|34.71|34.55|34.6|34.44|3
1744196780000|2025-04-09 11:06:20|34.65|34.49|34.55|34.39|34.65|34.49|34.55|34.39|2
1744196790000|2025-04-09 11:06:30|34.54|34.38|34.42|34.26|34.54|34.38|34.37|34.21|17
1744196800000|2025-04-09 11:06:40|34.44|34.28|34.34|34.18|34.45|34.29|34.29|34.13|4
1744196810000|2025-04-09 11:06:50|34.37|34.21|34.23|34.07|34.37|34.21|34.23|34.07|6
1744196820000|2025-04-09 11:07:00|34.24|34.08|34.06|33.9|34.24|34.08|34.03|33.87|21
1744196830000|2025-04-09 11:07:10|34.05|33.89|34.12|33.96|34.12|33.96|33.99|33.83|14
1744196840000|2025-04-09 11:07:20|34.14|33.98|34.36|34.2|34.37|34.21|34.14|33.98|20
1744196850000|2025-04-09 11:07:30|34.37|34.21|34.41|34.25|34.48|34.32|34.37|34.21|9
1744196860000|2025-04-09 11:07:40|34.46|34.3|34.49|34.33|34.5|34.34|34.41|34.25|15
1744196870000|2025-04-09 11:07:50|34.5|34.34|34.51|34.35|34.54|34.38|34.47|34.31|15
1744196880000|2025-04-09 11:08:00|34.54|34.38|34.51|34.35|34.59|34.43|34.51|34.35|14
1744196890000|2025-04-09 11:08:10|34.48|34.32|34.46|34.3|34.51|34.35|34.44|34.28|7
1744196900000|2025-04-09 11:08:20|34.48|34.32|34.53|34.37|34.56|34.4|34.46|34.3|4
1744196910000|2025-04-09 11:08:30|34.54|34.38|34.65|34.49|34.65|34.49|34.54|34.38|4
1744196920000|2025-04-09 11:08:40|34.64|34.48|34.65|34.49|34.65|34.49|34.64|34.48|4
1744196930000|2025-04-09 11:08:50|34.64|34.48|34.68|34.52|34.68|34.52|34.64|34.48|9
1744196940000|2025-04-09 11:09:00|34.7|34.54|34.62|34.46|34.71|34.55|34.6|34.44|16
1744196950000|2025-04-09 11:09:10|34.64|34.48|34.56|34.4|34.64|34.48|34.56|34.4|5
1744196960000|2025-04-09 11:09:20|34.58|34.42|34.51|34.35|34.58|34.42|34.49|34.33|11
1744196970000|2025-04-09 11:09:30|34.53|34.37|34.48|34.32|34.54|34.38|34.48|34.32|2
1744196980000|2025-04-09 11:09:40|34.5|34.34|34.61|34.45|34.61|34.45|34.5|34.34|5
1744196990000|2025-04-09 11:09:50|34.62|34.46|34.58|34.42|34.62|34.46|34.58|34.42|4
1744197000000|2025-04-09 11:10:00|34.6|34.44|34.63|34.47|34.63|34.47|34.6|34.44|11
1744197010000|2025-04-09 11:10:10|34.53|34.37|34.51|34.35|34.54|34.38|34.48|34.32|47
1744197020000|2025-04-09 11:10:20|34.5|34.34|34.58|34.42|34.58|34.42|34.48|34.32|10
1744197030000|2025-04-09 11:10:30|34.6|34.44|34.64|34.48|34.67|34.51|34.6|34.44|8
1744197040000|2025-04-09 11:10:40|34.63|34.47|34.63|34.47|34.64|34.48|34.59|34.43|7
1744197050000|2025-04-09 11:10:50|34.61|34.45|34.53|34.37|34.61|34.45|34.53|34.37|12
1744197060000|2025-04-09 11:11:00|34.52|34.36|34.48|34.32|34.52|34.36|34.37|34.21|22
1744197070000|2025-04-09 11:11:10|34.49|34.33|34.48|34.32|34.51|34.35|34.43|34.27|6
1744197080000|2025-04-09 11:11:20|34.5|34.34|34.59|34.43|34.59|34.43|34.48|34.32|3
1744197090000|2025-04-09 11:11:30|34.58|34.42|34.51|34.35|34.58|34.42|34.48|34.32|2
1744197100000|2025-04-09 11:11:40|34.5|34.34|34.45|34.29|34.51|34.35|34.42|34.26|7
1744197110000|2025-04-09 11:11:50|34.47|34.31|34.27|34.11|34.47|34.31|34.27|34.11|11
1744197120000|2025-04-09 11:12:00|34.22|34.06|34.21|34.05|34.27|34.11|34.21|34.05|8
1744197130000|2025-04-09 11:12:10|34.2|34.04|34.04|33.88|34.2|34.04|34.02|33.86|19
1744197140000|2025-04-09 11:12:20|34.06|33.9|34|33.84|34.11|33.95|34|33.84|13
1744197150000|2025-04-09 11:12:30|33.98|33.82|34.02|33.86|34.02|33.86|33.94|33.78|13
1744197160000|2025-04-09 11:12:40|34|33.84|34.14|33.98|34.17|34.01|34|33.84|13
1744197170000|2025-04-09 11:12:50|34.13|33.97|34.08|33.92|34.13|33.97|34.05|33.89|3
1744197180000|2025-04-09 11:13:00|34.1|33.94|34.23|34.07|34.28|34.12|34.08|33.92|12
1744197190000|2025-04-09 11:13:10|34.24|34.08|34.15|33.99|34.26|34.1|34.11|33.95|14
1744197200000|2025-04-09 11:13:20|34.14|33.98|34.07|33.91|34.14|33.98|34.05|33.89|5
1744197210000|2025-04-09 11:13:30|34.1|33.94|33.99|33.83|34.1|33.94|33.98|33.82|4
1744197220000|2025-04-09 11:13:40|34.01|33.85|34.04|33.88|34.04|33.88|33.97|33.81|11
1744197230000|2025-04-09 11:13:50|34.05|33.89|34.11|33.95|34.11|33.95|34.05|33.89|1
1744197240000|2025-04-09 11:14:00|34.15|33.99|34.21|34.05|34.21|34.05|34.15|33.99|8
1744197250000|2025-04-09 11:14:10|34.24|34.08|34.19|34.03|34.34|34.18|34.19|34.03|10
1744197260000|2025-04-09 11:14:20|34.18|34.02|34.15|33.99|34.18|34.02|34.13|33.97|3
1744197270000|2025-04-09 11:14:30|34.13|33.97|34.04|33.88|34.18|34.02|34.04|33.88|8
1744197280000|2025-04-09 11:14:40|34.02|33.86|34.09|33.93|34.09|33.93|34|33.84|4
1744197290000|2025-04-09 11:14:50|34.04|33.88|33.93|33.77|34.04|33.88|33.93|33.77|10
1744197300000|2025-04-09 11:15:00|33.87|33.71|33.81|33.65|33.93|33.77|33.81|33.65|19
1744197310000|2025-04-09 11:15:10|33.77|33.61|33.75|33.59|33.77|33.61|33.7|33.54|4
1744197320000|2025-04-09 11:15:20|33.76|33.6|33.74|33.58|33.76|33.6|33.69|33.53|18
1744197330000|2025-04-09 11:15:30|33.72|33.56|33.62|33.46|33.8|33.64|33.62|33.46|38
1744197340000|2025-04-09 11:15:40|33.53|33.37|33.65|33.49|33.65|33.49|33.53|33.37|19
1744197350000|2025-04-09 11:15:50|33.69|33.53|33.85|33.69|33.88|33.72|33.69|33.53|10
1744197360000|2025-04-09 11:16:00|33.87|33.71|34|33.84|34|33.84|33.87|33.71|7
1744197370000|2025-04-09 11:16:10|34.03|33.87|34.02|33.86|34.07|33.91|34.01|33.85|7
1744197380000|2025-04-09 11:16:20|33.97|33.81|33.97|33.81|33.99|33.83|33.94|33.78|2
1744197390000|2025-04-09 11:16:30|33.95|33.79|34|33.84|34|33.84|33.92|33.76|4
1744197400000|2025-04-09 11:16:40|33.98|33.82|34|33.84|34|33.84|33.95|33.79|0
1744197410000|2025-04-09 11:16:50|33.98|33.82|34|33.84|34|33.84|33.98|33.82|4
1744197420000|2025-04-09 11:17:00|33.98|33.82|33.95|33.79|34|33.84|33.94|33.78|5
1744197430000|2025-04-09 11:17:10|33.97|33.81|33.97|33.81|33.98|33.82|33.93|33.77|6
1744197440000|2025-04-09 11:17:20|33.98|33.82|34.04|33.88|34.04|33.88|33.98|33.82|4
1744197450000|2025-04-09 11:17:30|34.06|33.9|34.12|33.96|34.12|33.96|34.06|33.9|8
1744197460000|2025-04-09 11:17:40|34.11|33.95|34.06|33.9|34.11|33.95|34.04|33.88|3
1744197470000|2025-04-09 11:17:50|34.08|33.92|34.06|33.9|34.11|33.95|34.06|33.9|4
1744197480000|2025-04-09 11:18:00|34.08|33.92|34.11|33.95|34.12|33.96|34.08|33.92|1
1744197490000|2025-04-09 11:18:10|34.15|33.99|34.25|34.09|34.25|34.09|34.15|33.99|11
1744197500000|2025-04-09 11:18:20|34.26|34.1|34.16|34|34.27|34.11|34.16|34|29
1744197510000|2025-04-09 11:18:30|34.21|34.05|34.15|33.99|34.21|34.05|34.13|33.97|2
1744197520000|2025-04-09 11:18:40|34.16|34|34.11|33.95|34.17|34.01|34.08|33.92|12
1744197530000|2025-04-09 11:18:50|34.07|33.91|34.06|33.9|34.11|33.95|34.06|33.9|5
1744197540000|2025-04-09 11:19:00|34.08|33.92|33.94|33.78|34.08|33.92|33.94|33.78|12
1744197550000|2025-04-09 11:19:10|33.92|33.76|33.92|33.76|33.95|33.79|33.9|33.74|1
1744197560000|2025-04-09 11:19:20|33.9|33.74|33.91|33.75|33.97|33.81|33.88|33.72|24
1744197570000|2025-04-09 11:19:30|33.93|33.77|33.81|33.65|33.93|33.77|33.78|33.62|31
1744197580000|2025-04-09 11:19:40|33.78|33.62|33.84|33.68|33.84|33.68|33.74|33.58|5
1744197590000|2025-04-09 11:19:50|33.87|33.71|33.91|33.75|33.97|33.81|33.86|33.7|14
1744197600000|2025-04-09 11:20:00|33.89|33.73|33.94|33.78|33.94|33.78|33.88|33.72|6
1744197610000|2025-04-09 11:20:10|33.92|33.76|33.96|33.8|34.02|33.86|33.88|33.72|6
1744197620000|2025-04-09 11:20:20|33.98|33.82|33.99|33.83|34.02|33.86|33.98|33.82|1
1744197630000|2025-04-09 11:20:30|34|33.84|34.02|33.86|34.04|33.88|34|33.84|1
1744197640000|2025-04-09 11:20:40|34|33.84|33.99|33.83|34|33.84|33.99|33.83|1
1744197650000|2025-04-09 11:20:50|33.95|33.79|33.91|33.75|33.96|33.8|33.91|33.75|7
1744197660000|2025-04-09 11:21:00|33.96|33.8|33.98|33.82|33.99|33.83|33.96|33.8|2
1744197670000|2025-04-09 11:21:10|33.99|33.83|33.9|33.74|34.01|33.85|33.9|33.74|0
1744197680000|2025-04-09 11:21:20|33.92|33.76|33.9|33.74|33.96|33.8|33.9|33.74|1
1744197690000|2025-04-09 11:21:30|33.91|33.75|33.91|33.75|33.94|33.78|33.91|33.75|0
1744197700000|2025-04-09 11:21:40|33.89|33.73|33.88|33.72|33.91|33.75|33.88|33.72|5
1744197710000|2025-04-09 11:21:50|33.9|33.74|33.91|33.75|33.91|33.75|33.86|33.7|2
1744197720000|2025-04-09 11:22:00|33.94|33.78|33.92|33.76|33.94|33.78|33.92|33.76|1
1744197730000|2025-04-09 11:22:10|33.89|33.73|33.86|33.7|33.89|33.73|33.83|33.67|6
1744197740000|2025-04-09 11:22:20|33.89|33.73|33.91|33.75|33.92|33.76|33.89|33.73|3
1744197750000|2025-04-09 11:22:30|33.89|33.73|33.98|33.82|33.98|33.82|33.89|33.73|2
1744197760000|2025-04-09 11:22:40|34|33.84|33.97|33.81|34.02|33.86|33.97|33.81|2
1744197770000|2025-04-09 11:22:50|33.95|33.79|33.97|33.81|34|33.84|33.95|33.79|0
1744197780000|2025-04-09 11:23:00|34|33.84|34|33.84|34.02|33.86|34|33.84|1
1744197790000|2025-04-09 11:23:10|34.02|33.86|34.06|33.9|34.09|33.93|34.02|33.86|6
1744197800000|2025-04-09 11:23:20|34.03|33.87|34.11|33.95|34.11|33.95|34.03|33.87|2
1744197810000|2025-04-09 11:23:30|34.09|33.93|34.16|34|34.16|34|34.09|33.93|4
1744197820000|2025-04-09 11:23:40|34.14|33.98|34.19|34.03|34.24|34.08|34.14|33.98|4
1744197830000|2025-04-09 11:23:50|34.22|34.06|34.21|34.05|34.3|34.14|34.21|34.05|7
1744197840000|2025-04-09 11:24:00|34.22|34.06|34.19|34.03|34.24|34.08|34.18|34.02|7
1744197850000|2025-04-09 11:24:10|34.18|34.02|34.22|34.06|34.24|34.08|34.18|34.02|2
1744197860000|2025-04-09 11:24:20|34.26|34.1|34.26|34.1|34.26|34.1|34.26|34.1|11
1744197870000|2025-04-09 11:24:30|34.24|34.08|34.19|34.03|34.24|34.08|34.18|34.02|2
1744197880000|2025-04-09 11:24:40|34.18|34.02|34.2|34.04|34.23|34.07|34.18|34.02|28
1744197890000|2025-04-09 11:24:50|34.22|34.06|34.17|34.01|34.28|34.12|34.12|33.96|7
1744197900000|2025-04-09 11:25:00|34.18|34.02|34.23|34.07|34.23|34.07|34.18|34.02|5
1744197910000|2025-04-09 11:25:10|34.21|34.05|34.1|33.94|34.21|34.05|34.1|33.94|2
1744197920000|2025-04-09 11:25:20|34.12|33.96|34.12|33.96|34.13|33.97|34.12|33.96|1
1744197930000|2025-04-09 11:25:30|34.1|33.94|34.13|33.97|34.13|33.97|34.07|33.91|7
1744197940000|2025-04-09 11:25:40|34.15|33.99|34.12|33.96|34.18|34.02|34.1|33.94|3
1744197950000|2025-04-09 11:25:50|34.1|33.94|33.96|33.8|34.1|33.94|33.96|33.8|7
1744197960000|2025-04-09 11:26:00|33.94|33.78|33.91|33.75|33.95|33.79|33.89|33.73|24
1744197970000|2025-04-09 11:26:10|33.96|33.8|33.95|33.79|33.96|33.8|33.86|33.7|4
1744197980000|2025-04-09 11:26:20|33.97|33.81|33.86|33.7|34.01|33.85|33.86|33.7|6
1744197990000|2025-04-09 11:26:30|33.88|33.72|33.86|33.7|33.88|33.72|33.86|33.7|0
1744198000000|2025-04-09 11:26:40|33.88|33.72|33.94|33.78|33.96|33.8|33.86|33.7|3
1744198010000|2025-04-09 11:26:50|33.96|33.8|33.97|33.81|33.97|33.81|33.92|33.76|4
1744198020000|2025-04-09 11:27:00|34.02|33.86|33.99|33.83|34.02|33.86|33.96|33.8|0
1744198030000|2025-04-09 11:27:10|33.97|33.81|33.97|33.81|33.97|33.81|33.94|33.78|0
1744198040000|2025-04-09 11:27:20|33.98|33.82|33.97|33.81|34|33.84|33.92|33.76|3
1744198050000|2025-04-09 11:27:30|33.95|33.79|33.96|33.8|33.97|33.81|33.92|33.76|1
1744198060000|2025-04-09 11:27:40|33.99|33.83|34.03|33.87|34.03|33.87|33.97|33.81|9
1744198070000|2025-04-09 11:27:50|34.02|33.86|34.03|33.87|34.03|33.87|33.98|33.82|2
1744198080000|2025-04-09 11:28:00|34.01|33.85|34.1|33.94|34.1|33.94|34|33.84|3
1744198090000|2025-04-09 11:28:10|34.07|33.91|34.05|33.89|34.07|33.91|34.04|33.88|2
1744198100000|2025-04-09 11:28:20|34.04|33.88|34.12|33.96|34.12|33.96|34.04|33.88|1
1744198110000|2025-04-09 11:28:30|34.1|33.94|33.96|33.8|34.12|33.96|33.96|33.8|8
1744198120000|2025-04-09 11:28:40|33.95|33.79|34.01|33.85|34.01|33.85|33.91|33.75|4
1744198130000|2025-04-09 11:28:50|33.99|33.83|34.01|33.85|34.01|33.85|33.96|33.8|3
1744198140000|2025-04-09 11:29:00|34.02|33.86|34.02|33.86|34.02|33.86|34.02|33.86|0
1744198150000|2025-04-09 11:29:10|34.04|33.88|34.02|33.86|34.07|33.91|34.01|33.85|4
1744198160000|2025-04-09 11:29:20|34.06|33.9|34.01|33.85|34.06|33.9|34.01|33.85|1
1744198170000|2025-04-09 11:29:30|34.02|33.86|34.07|33.91|34.07|33.91|34.01|33.85|1
1744198180000|2025-04-09 11:29:40|34.05|33.89|34.02|33.86|34.06|33.9|34.02|33.86|5
1744198190000|2025-04-09 11:29:50|34.03|33.87|34.04|33.88|34.07|33.91|34.02|33.86|6
1744198200000|2025-04-09 11:30:00|34.02|33.86|34.1|33.94|34.12|33.96|34.02|33.86|6
1744198210000|2025-04-09 11:30:10|34.12|33.96|34.04|33.88|34.12|33.96|34.04|33.88|0
1744198220000|2025-04-09 11:30:20|34.06|33.9|34.17|34.01|34.17|34.01|34.04|33.88|11
1744198230000|2025-04-09 11:30:30|34.12|33.96|34.26|34.1|34.26|34.1|34.12|33.96|7
1744198240000|2025-04-09 11:30:40|34.28|34.12|34.31|34.15|34.31|34.15|34.28|34.12|8
1744198250000|2025-04-09 11:30:50|34.29|34.13|34.31|34.15|34.31|34.15|34.28|34.12|2
1744198260000|2025-04-09 11:31:00|34.3|34.14|34.28|34.12|34.33|34.17|34.28|34.12|7
1744198270000|2025-04-09 11:31:10|34.25|34.09|34.23|34.07|34.25|34.09|34.23|34.07|11
1744198280000|2025-04-09 11:31:20|34.25|34.09|34.28|34.12|34.28|34.12|34.23|34.07|3
1744198290000|2025-04-09 11:31:30|34.27|34.11|34.23|34.07|34.27|34.11|34.23|34.07|3
1744198300000|2025-04-09 11:31:40|34.22|34.06|34.3|34.14|34.3|34.14|34.22|34.06|3
1744198310000|2025-04-09 11:31:50|34.33|34.17|34.38|34.22|34.41|34.25|34.33|34.17|3
1744198320000|2025-04-09 11:32:00|34.36|34.2|34.42|34.26|34.42|34.26|34.36|34.2|7
1744198330000|2025-04-09 11:32:10|34.4|34.24|34.44|34.28|34.44|34.28|34.39|34.23|9
1744198340000|2025-04-09 11:32:20|34.45|34.29|34.45|34.29|34.45|34.29|34.45|34.29|4
1744198350000|2025-04-09 11:32:30|34.46|34.3|34.5|34.34|34.5|34.34|34.46|34.3|1
1744198360000|2025-04-09 11:32:40|34.52|34.36|34.52|34.36|34.54|34.38|34.5|34.34|22
1744198370000|2025-04-09 11:32:50|34.56|34.4|34.51|34.35|34.56|34.4|34.49|34.33|4
1744198380000|2025-04-09 11:33:00|34.59|34.43|34.59|34.43|34.6|34.44|34.59|34.43|11
1744198390000|2025-04-09 11:33:10|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|0
1744198400000|2025-04-09 11:33:20|34.59|34.43|34.54|34.38|34.59|34.43|34.54|34.38|33
1744198410000|2025-04-09 11:33:30|34.57|34.41|34.71|34.55|34.71|34.55|34.57|34.41|15
1744198420000|2025-04-09 11:33:40|34.72|34.56|34.69|34.53|34.76|34.6|34.63|34.47|28
1744198430000|2025-04-09 11:33:50|34.66|34.5|34.5|34.34|34.66|34.5|34.5|34.34|5
1744198440000|2025-04-09 11:34:00|34.51|34.35|34.61|34.45|34.64|34.48|34.51|34.35|9
1744198450000|2025-04-09 11:34:10|34.62|34.46|34.66|34.5|34.67|34.51|34.61|34.45|2
1744198460000|2025-04-09 11:34:20|34.67|34.51|34.64|34.48|34.67|34.51|34.64|34.48|4
1744198470000|2025-04-09 11:34:30|34.62|34.46|34.72|34.56|34.72|34.56|34.59|34.43|7
1744198480000|2025-04-09 11:34:40|34.73|34.57|34.77|34.61|34.77|34.61|34.72|34.56|2
1744198490000|2025-04-09 11:34:50|34.75|34.59|34.74|34.58|34.75|34.59|34.72|34.56|1
1744198500000|2025-04-09 11:35:00|34.75|34.59|34.78|34.62|34.82|34.66|34.75|34.59|10
1744198510000|2025-04-09 11:35:10|34.83|34.67|34.78|34.62|34.83|34.67|34.78|34.62|10
1744198520000|2025-04-09 11:35:20|34.79|34.63|34.8|34.64|34.84|34.68|34.78|34.62|2
1744198530000|2025-04-09 11:35:30|34.78|34.62|34.78|34.62|34.81|34.65|34.74|34.58|13
1744198540000|2025-04-09 11:35:40|34.79|34.63|34.82|34.66|34.84|34.68|34.79|34.63|6
1744198550000|2025-04-09 11:35:50|34.79|34.63|34.84|34.68|34.84|34.68|34.79|34.63|4
1744198560000|2025-04-09 11:36:00|34.88|34.72|34.88|34.72|34.88|34.72|34.85|34.69|6
1744198570000|2025-04-09 11:36:10|34.86|34.7|34.8|34.64|34.86|34.7|34.78|34.62|14
1744198580000|2025-04-09 11:36:20|34.79|34.63|34.79|34.63|34.82|34.66|34.76|34.6|3
1744198590000|2025-04-09 11:36:30|34.8|34.64|34.79|34.63|34.8|34.64|34.77|34.61|10
1744198600000|2025-04-09 11:36:40|34.77|34.61|34.79|34.63|34.8|34.64|34.74|34.58|12
1744198610000|2025-04-09 11:36:50|34.77|34.61|34.74|34.58|34.77|34.61|34.71|34.55|4
1744198620000|2025-04-09 11:37:00|34.73|34.57|34.68|34.52|34.74|34.58|34.68|34.52|12
1744198630000|2025-04-09 11:37:10|34.69|34.53|34.74|34.58|34.78|34.62|34.68|34.52|13
1744198640000|2025-04-09 11:37:20|34.76|34.6|34.68|34.52|34.78|34.62|34.68|34.52|4
1744198650000|2025-04-09 11:37:30|34.67|34.51|34.73|34.57|34.73|34.57|34.67|34.51|1
1744198660000|2025-04-09 11:37:40|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|8
1744198670000|2025-04-09 11:37:50|34.7|34.54|34.78|34.62|34.83|34.67|34.7|34.54|10
1744198680000|2025-04-09 11:38:00|34.79|34.63|34.86|34.7|34.87|34.71|34.79|34.63|13
1744198690000|2025-04-09 11:38:10|34.87|34.71|34.81|34.65|34.87|34.71|34.81|34.65|0
1744198700000|2025-04-09 11:38:20|34.79|34.63|34.84|34.68|34.84|34.68|34.75|34.59|3
1744198710000|2025-04-09 11:38:30|34.81|34.65|34.86|34.7|34.86|34.7|34.81|34.65|3
1744198720000|2025-04-09 11:38:40|34.84|34.68|34.87|34.71|34.89|34.73|34.84|34.68|8
1744198730000|2025-04-09 11:38:50|34.89|34.73|34.92|34.76|34.92|34.76|34.89|34.73|3
1744198740000|2025-04-09 11:39:00|34.93|34.77|34.92|34.76|34.93|34.77|34.9|34.74|2
1744198750000|2025-04-09 11:39:10|34.9|34.74|34.95|34.79|34.95|34.79|34.9|34.74|0
1744198760000|2025-04-09 11:39:20|34.96|34.8|35.03|34.87|35.06|34.9|34.95|34.79|16
1744198770000|2025-04-09 11:39:30|35.01|34.85|35.04|34.88|35.06|34.9|35.01|34.85|28
1744198780000|2025-04-09 11:39:40|35.05|34.89|35.13|34.97|35.13|34.97|35.04|34.88|33
1744198790000|2025-04-09 11:39:50|35.15|34.99|35.17|35.01|35.23|35.07|35.13|34.97|16
1744198800000|2025-04-09 11:40:00|35.18|35.02|35.17|35.01|35.2|35.04|35.17|35.01|1
1744198810000|2025-04-09 11:40:10|35.19|35.03|35.16|35|35.21|35.05|35.15|34.99|7
1744198820000|2025-04-09 11:40:20|35.15|34.99|35.12|34.96|35.15|34.99|35.12|34.96|20
1744198830000|2025-04-09 11:40:30|35.15|34.99|35.16|35|35.22|35.06|35.15|34.99|9
1744198840000|2025-04-09 11:40:40|35.14|34.98|35.13|34.97|35.16|35|35.12|34.96|10
1744198850000|2025-04-09 11:40:50|35.15|34.99|35.22|35.06|35.22|35.06|35.15|34.99|2
1744198860000|2025-04-09 11:41:00|35.21|35.05|35.21|35.05|35.24|35.08|35.16|35|3
1744198870000|2025-04-09 11:41:10|35.25|35.09|35.16|35|35.26|35.1|35.16|35|17
1744198880000|2025-04-09 11:41:20|35.15|34.99|35.1|34.94|35.15|34.99|35.1|34.94|6
1744198890000|2025-04-09 11:41:30|35.15|34.99|35.04|34.88|35.15|34.99|35.04|34.88|11
1744198900000|2025-04-09 11:41:40|35.03|34.87|35.19|35.03|35.2|35.04|35.03|34.87|25
1744198910000|2025-04-09 11:41:50|35.17|35.01|35.14|34.98|35.17|35.01|35.13|34.97|4
1744198920000|2025-04-09 11:42:00|35.09|34.93|35.04|34.88|35.09|34.93|35.03|34.87|12
1744198930000|2025-04-09 11:42:10|35.06|34.9|35.03|34.87|35.14|34.98|35.03|34.87|20
1744198940000|2025-04-09 11:42:20|35.08|34.92|35.16|35|35.19|35.03|35.08|34.92|23
1744198950000|2025-04-09 11:42:30|35.17|35.01|35.19|35.03|35.19|35.03|35.17|35.01|1
1744198960000|2025-04-09 11:42:40|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|3
1744198970000|2025-04-09 11:42:50|35.19|35.03|35.13|34.97|35.22|35.06|35.13|34.97|6
1744198980000|2025-04-09 11:43:00|35.11|34.95|34.97|34.81|35.11|34.95|34.97|34.81|18
1744198990000|2025-04-09 11:43:10|34.93|34.77|34.9|34.74|34.98|34.82|34.88|34.72|29
1744199000000|2025-04-09 11:43:20|34.88|34.72|34.87|34.71|34.93|34.77|34.87|34.71|12
1744199010000|2025-04-09 11:43:30|34.91|34.75|34.88|34.72|34.92|34.76|34.87|34.71|20
1744199020000|2025-04-09 11:43:40|34.87|34.71|34.93|34.77|34.95|34.79|34.84|34.68|4
1744199030000|2025-04-09 11:43:50|34.92|34.76|35.05|34.89|35.05|34.89|34.92|34.76|17
1744199040000|2025-04-09 11:44:00|35.02|34.86|35.02|34.86|35.05|34.89|35.02|34.86|4
1744199050000|2025-04-09 11:44:10|35.01|34.85|35.17|35.01|35.17|35.01|34.96|34.8|7
1744199060000|2025-04-09 11:44:20|35.19|35.03|35.17|35.01|35.26|35.1|35.17|35.01|10
1744199070000|2025-04-09 11:44:30|35.18|35.02|35.22|35.06|35.22|35.06|35.17|35.01|2
1744199080000|2025-04-09 11:44:40|35.2|35.04|35.22|35.06|35.25|35.09|35.2|35.04|5
1744199090000|2025-04-09 11:44:50|35.17|35.01|35.07|34.91|35.17|35.01|35.07|34.91|6
1744199100000|2025-04-09 11:45:00|35.08|34.92|35.17|35.01|35.17|35.01|35.01|34.85|14
1744199110000|2025-04-09 11:45:10|35.2|35.04|35.2|35.04|35.22|35.06|35.17|35.01|10
1744199120000|2025-04-09 11:45:20|35.17|35.01|35.16|35|35.17|35.01|35.11|34.95|4
1744199130000|2025-04-09 11:45:30|35.12|34.96|35.12|34.96|35.14|34.98|35.11|34.95|1
1744199140000|2025-04-09 11:45:40|35.06|34.9|35.17|35.01|35.17|35.01|35.06|34.9|9
1744199150000|2025-04-09 11:45:50|35.16|35|35.11|34.95|35.17|35.01|35.11|34.95|2
1744199160000|2025-04-09 11:46:00|35.12|34.96|35.09|34.93|35.12|34.96|35.06|34.9|2
1744199170000|2025-04-09 11:46:10|35.11|34.95|35.12|34.96|35.12|34.96|35.07|34.91|2
1744199180000|2025-04-09 11:46:20|35.09|34.93|35.15|34.99|35.15|34.99|35.07|34.91|6
1744199190000|2025-04-09 11:46:30|35.17|35.01|35.13|34.97|35.17|35.01|35.12|34.96|2
1744199200000|2025-04-09 11:46:40|35.12|34.96|35.12|34.96|35.12|34.96|35.09|34.93|30
1744199210000|2025-04-09 11:46:50|35.17|35.01|35.01|34.85|35.17|35.01|35.01|34.85|11
1744199220000|2025-04-09 11:47:00|35|34.84|34.95|34.79|35.01|34.85|34.95|34.79|28
1744199230000|2025-04-09 11:47:10|34.96|34.8|34.85|34.69|34.96|34.8|34.84|34.68|13
1744199240000|2025-04-09 11:47:20|34.88|34.72|34.81|34.65|34.88|34.72|34.79|34.63|14
1744199250000|2025-04-09 11:47:30|34.83|34.67|34.9|34.74|34.9|34.74|34.83|34.67|5
1744199260000|2025-04-09 11:47:40|34.89|34.73|34.81|34.65|34.89|34.73|34.8|34.64|30
1744199270000|2025-04-09 11:47:50|34.8|34.64|34.86|34.7|34.86|34.7|34.78|34.62|4
1744199280000|2025-04-09 11:48:00|34.84|34.68|34.77|34.61|34.88|34.72|34.77|34.61|6
1744199290000|2025-04-09 11:48:10|34.73|34.57|34.55|34.39|34.77|34.61|34.55|34.39|40
1744199300000|2025-04-09 11:48:20|34.52|34.36|33.88|33.72|34.52|34.36|33.77|33.61|109
1744199310000|2025-04-09 11:48:30|33.93|33.77|34.34|34.18|34.39|34.23|33.88|33.72|36
1744199320000|2025-04-09 11:48:40|34.33|34.17|34.31|34.15|34.4|34.24|34.24|34.08|51
1744199330000|2025-04-09 11:48:50|34.34|34.18|34.59|34.43|34.64|34.48|34.34|34.18|36
1744199340000|2025-04-09 11:49:00|34.54|34.38|34.47|34.31|34.58|34.42|34.47|34.31|20
1744199350000|2025-04-09 11:49:10|34.48|34.32|34.24|34.08|34.48|34.32|34.2|34.04|28
1744199360000|2025-04-09 11:49:20|34.21|34.05|34.32|34.16|34.36|34.2|34.21|34.05|16
1744199370000|2025-04-09 11:49:30|34.34|34.18|34.47|34.31|34.47|34.31|34.32|34.16|8
1744199380000|2025-04-09 11:49:40|34.48|34.32|34.42|34.26|34.5|34.34|34.42|34.26|12
1744199390000|2025-04-09 11:49:50|34.37|34.21|34.47|34.31|34.53|34.37|34.34|34.18|17
1744199400000|2025-04-09 11:50:00|34.48|34.32|34.43|34.27|34.5|34.34|34.38|34.22|19
1744199410000|2025-04-09 11:50:10|34.46|34.3|34.5|34.34|34.5|34.34|34.43|34.27|16
1744199420000|2025-04-09 11:50:20|34.55|34.39|34.58|34.42|34.58|34.42|34.5|34.34|7
1744199430000|2025-04-09 11:50:30|34.55|34.39|34.49|34.33|34.55|34.39|34.47|34.31|11
1744199440000|2025-04-09 11:50:40|34.47|34.31|34.49|34.33|34.49|34.33|34.42|34.26|6
1744199450000|2025-04-09 11:50:50|34.47|34.31|34.47|34.31|34.5|34.34|34.44|34.28|1
1744199460000|2025-04-09 11:51:00|34.49|34.33|34.55|34.39|34.61|34.45|34.49|34.33|11
1744199470000|2025-04-09 11:51:10|34.53|34.37|34.45|34.29|34.55|34.39|34.45|34.29|32
1744199480000|2025-04-09 11:51:20|34.44|34.28|34.47|34.31|34.47|34.31|34.42|34.26|4
1744199490000|2025-04-09 11:51:30|34.45|34.29|34.52|34.36|34.62|34.46|34.45|34.29|9
1744199500000|2025-04-09 11:51:40|34.55|34.39|34.52|34.36|34.55|34.39|34.5|34.34|5
1744199510000|2025-04-09 11:51:50|34.54|34.38|34.5|34.34|34.6|34.44|34.5|34.34|3
1744199520000|2025-04-09 11:52:00|34.49|34.33|34.45|34.29|34.5|34.34|34.45|34.29|29
1744199530000|2025-04-09 11:52:10|34.44|34.28|34.55|34.39|34.57|34.41|34.44|34.28|7
1744199540000|2025-04-09 11:52:20|34.57|34.41|34.65|34.49|34.65|34.49|34.55|34.39|2
1744199550000|2025-04-09 11:52:30|34.6|34.44|34.6|34.44|34.6|34.44|34.55|34.39|6
1744199560000|2025-04-09 11:52:40|34.59|34.43|34.62|34.46|34.62|34.46|34.59|34.43|2
1744199570000|2025-04-09 11:52:50|34.64|34.48|34.68|34.52|34.7|34.54|34.64|34.48|11
1744199580000|2025-04-09 11:53:00|34.7|34.54|34.7|34.54|34.75|34.59|34.7|34.54|3
1744199590000|2025-04-09 11:53:10|34.74|34.58|34.7|34.54|34.75|34.59|34.7|34.54|2
1744199600000|2025-04-09 11:53:20|34.72|34.56|34.7|34.54|34.72|34.56|34.7|34.54|1
1744199610000|2025-04-09 11:53:30|34.75|34.59|34.7|34.54|34.75|34.59|34.7|34.54|10
1744199620000|2025-04-09 11:53:40|34.68|34.52|34.7|34.54|34.7|34.54|34.65|34.49|3
1744199630000|2025-04-09 11:53:50|34.68|34.52|34.8|34.64|34.81|34.65|34.66|34.5|16
1744199640000|2025-04-09 11:54:00|34.81|34.65|34.92|34.76|34.92|34.76|34.81|34.65|28
1744199650000|2025-04-09 11:54:10|34.91|34.75|34.84|34.68|34.91|34.75|34.81|34.65|17
1744199660000|2025-04-09 11:54:20|34.81|34.65|34.87|34.71|34.92|34.76|34.81|34.65|2
1744199680000|2025-04-09 11:54:40|34.84|34.68|34.84|34.68|34.86|34.7|34.81|34.65|28
1744199690000|2025-04-09 11:54:50|34.83|34.67|34.81|34.65|34.86|34.7|34.81|34.65|0
1744199700000|2025-04-09 11:55:00|34.79|34.63|34.68|34.52|34.79|34.63|34.68|34.52|9
1744199710000|2025-04-09 11:55:10|34.7|34.54|34.74|34.58|34.76|34.6|34.7|34.54|3
1744199720000|2025-04-09 11:55:20|34.71|34.55|34.7|34.54|34.71|34.55|34.66|34.5|3
1744199730000|2025-04-09 11:55:30|34.68|34.52|34.71|34.55|34.71|34.55|34.66|34.5|7
1744199740000|2025-04-09 11:55:40|34.69|34.53|34.74|34.58|34.74|34.58|34.66|34.5|2
1744199750000|2025-04-09 11:55:50|34.77|34.61|34.72|34.56|34.81|34.65|34.68|34.52|11
1744199760000|2025-04-09 11:56:00|34.71|34.55|34.7|34.54|34.71|34.55|34.66|34.5|6
1744199770000|2025-04-09 11:56:10|34.71|34.55|34.78|34.62|34.79|34.63|34.71|34.55|14
1744199780000|2025-04-09 11:56:20|34.79|34.63|34.77|34.61|34.8|34.64|34.73|34.57|6
1744199790000|2025-04-09 11:56:30|34.74|34.58|34.74|34.58|34.74|34.58|34.74|34.58|0
1744199800000|2025-04-09 11:56:40|34.76|34.6|34.76|34.6|34.77|34.61|34.74|34.58|1
1744199810000|2025-04-09 11:56:50|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|0
1744199820000|2025-04-09 11:57:00|34.78|34.62|34.82|34.66|34.85|34.69|34.78|34.62|3
1744199830000|2025-04-09 11:57:10|34.85|34.69|34.85|34.69|34.88|34.72|34.85|34.69|1
1744199840000|2025-04-09 11:57:20|34.87|34.71|34.88|34.72|34.88|34.72|34.87|34.71|1
1744199850000|2025-04-09 11:57:30|34.87|34.71|34.85|34.69|34.91|34.75|34.85|34.69|3
1744199860000|2025-04-09 11:57:40|34.83|34.67|34.77|34.61|34.85|34.69|34.77|34.61|3
1744199870000|2025-04-09 11:57:50|34.74|34.58|34.77|34.61|34.77|34.61|34.74|34.58|2
1744199880000|2025-04-09 11:58:00|34.76|34.6|34.71|34.55|34.77|34.61|34.71|34.55|8
1744199890000|2025-04-09 11:58:10|34.75|34.59|34.77|34.61|34.77|34.61|34.74|34.58|3
1744199900000|2025-04-09 11:58:20|34.78|34.62|34.8|34.64|34.82|34.66|34.78|34.62|4
1744199910000|2025-04-09 11:58:30|34.82|34.66|34.8|34.64|34.87|34.71|34.77|34.61|3
1744199920000|2025-04-09 11:58:40|34.78|34.62|34.77|34.61|34.78|34.62|34.74|34.58|2
1744199930000|2025-04-09 11:58:50|34.8|34.64|34.82|34.66|34.85|34.69|34.77|34.61|4
1744199940000|2025-04-09 11:59:00|34.8|34.64|34.82|34.66|34.87|34.71|34.8|34.64|3
1744199950000|2025-04-09 11:59:10|34.8|34.64|34.78|34.62|34.82|34.66|34.77|34.61|1
1744199960000|2025-04-09 11:59:20|34.8|34.64|34.77|34.61|34.8|34.64|34.72|34.56|3
1744199970000|2025-04-09 11:59:30|34.79|34.63|34.77|34.61|34.82|34.66|34.77|34.61|2
1744199980000|2025-04-09 11:59:40|34.79|34.63|34.69|34.53|34.79|34.63|34.69|34.53|4
1744199990000|2025-04-09 11:59:50|34.71|34.55|34.72|34.56|34.72|34.56|34.69|34.53|1
1744200000000|2025-04-09 12:00:00|34.71|34.55|34.82|34.66|34.82|34.66|34.71|34.55|17
1744200010000|2025-04-09 12:00:10|34.81|34.65|34.77|34.61|34.81|34.65|34.77|34.61|6
1744200020000|2025-04-09 12:00:20|34.76|34.6|34.85|34.69|34.85|34.69|34.74|34.58|3
1744200030000|2025-04-09 12:00:30|34.84|34.68|34.82|34.66|34.85|34.69|34.79|34.63|1
1744200040000|2025-04-09 12:00:40|34.8|34.64|34.72|34.56|34.82|34.66|34.71|34.55|2
1744200050000|2025-04-09 12:00:50|34.71|34.55|34.6|34.44|34.72|34.56|34.58|34.42|22
1744200060000|2025-04-09 12:01:00|34.61|34.45|34.71|34.55|34.72|34.56|34.61|34.45|6
1744200070000|2025-04-09 12:01:10|34.72|34.56|34.68|34.52|34.77|34.61|34.67|34.51|6
1744200080000|2025-04-09 12:01:20|34.72|34.56|34.83|34.67|34.83|34.67|34.72|34.56|7
1744200090000|2025-04-09 12:01:30|34.84|34.68|34.88|34.72|34.88|34.72|34.8|34.64|30
1744200100000|2025-04-09 12:01:40|34.89|34.73|35.02|34.86|35.02|34.86|34.88|34.72|14
1744200110000|2025-04-09 12:01:50|34.99|34.83|34.99|34.83|34.99|34.83|34.99|34.83|2
1744200120000|2025-04-09 12:02:00|35.02|34.86|35.07|34.91|35.09|34.93|35.01|34.85|5
1744200130000|2025-04-09 12:02:10|35.02|34.86|34.99|34.83|35.02|34.86|34.98|34.82|5
1744200140000|2025-04-09 12:02:20|35.04|34.88|35.01|34.85|35.04|34.88|34.99|34.83|3
1744200150000|2025-04-09 12:02:30|35.02|34.86|34.84|34.68|35.04|34.88|34.84|34.68|14
1744200160000|2025-04-09 12:02:40|34.83|34.67|34.83|34.67|34.84|34.68|34.77|34.61|21
1744200170000|2025-04-09 12:02:50|34.82|34.66|34.71|34.55|34.85|34.69|34.71|34.55|9
1744200180000|2025-04-09 12:03:00|34.72|34.56|34.61|34.45|34.72|34.56|34.61|34.45|13
1744200190000|2025-04-09 12:03:10|34.6|34.44|34.69|34.53|34.69|34.53|34.58|34.42|27
1744200200000|2025-04-09 12:03:20|34.66|34.5|34.72|34.56|34.74|34.58|34.66|34.5|5
1744200210000|2025-04-09 12:03:30|34.71|34.55|34.71|34.55|34.74|34.58|34.71|34.55|6
1744200220000|2025-04-09 12:03:40|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|5
1744200230000|2025-04-09 12:03:50|34.69|34.53|34.66|34.5|34.69|34.53|34.57|34.41|7
1744200240000|2025-04-09 12:04:00|34.63|34.47|34.67|34.51|34.71|34.55|34.63|34.47|5
1744200250000|2025-04-09 12:04:10|34.66|34.5|34.61|34.45|34.66|34.5|34.6|34.44|4
1744200260000|2025-04-09 12:04:20|34.6|34.44|34.55|34.39|34.6|34.44|34.55|34.39|4
1744200270000|2025-04-09 12:04:30|34.56|34.4|34.6|34.44|34.6|34.44|34.55|34.39|3
1744200280000|2025-04-09 12:04:40|34.61|34.45|34.61|34.45|34.63|34.47|34.58|34.42|8
1744200290000|2025-04-09 12:04:50|34.63|34.47|34.6|34.44|34.63|34.47|34.58|34.42|3
1744200300000|2025-04-09 12:05:00|34.58|34.42|34.6|34.44|34.6|34.44|34.54|34.38|2
1744200310000|2025-04-09 12:05:10|34.63|34.47|34.66|34.5|34.66|34.5|34.6|34.44|7
1744200320000|2025-04-09 12:05:20|34.65|34.49|34.66|34.5|34.66|34.5|34.61|34.45|4
1744200330000|2025-04-09 12:05:30|34.69|34.53|34.72|34.56|34.76|34.6|34.66|34.5|8
1744200340000|2025-04-09 12:05:40|34.71|34.55|34.77|34.61|34.77|34.61|34.71|34.55|3
1744200350000|2025-04-09 12:05:50|34.78|34.62|34.83|34.67|34.83|34.67|34.78|34.62|7
1744200360000|2025-04-09 12:06:00|34.85|34.69|34.88|34.72|34.88|34.72|34.83|34.67|4
1744200370000|2025-04-09 12:06:10|34.87|34.71|34.9|34.74|34.92|34.76|34.87|34.71|3
1744200380000|2025-04-09 12:06:20|34.92|34.76|34.9|34.74|34.93|34.77|34.9|34.74|1
1744200390000|2025-04-09 12:06:30|34.91|34.75|34.9|34.74|34.93|34.77|34.9|34.74|0
1744200400000|2025-04-09 12:06:40|34.91|34.75|34.93|34.77|34.93|34.77|34.9|34.74|0
1744200410000|2025-04-09 12:06:50|34.9|34.74|34.93|34.77|34.93|34.77|34.88|34.72|0
1744200430000|2025-04-09 12:07:10|34.91|34.75|34.9|34.74|34.91|34.75|34.88|34.72|10
1744200440000|2025-04-09 12:07:20|34.88|34.72|34.82|34.66|34.88|34.72|34.8|34.64|13
1744200450000|2025-04-09 12:07:30|34.8|34.64|34.83|34.67|34.85|34.69|34.8|34.64|5
1744200460000|2025-04-09 12:07:40|34.82|34.66|34.87|34.71|34.87|34.71|34.8|34.64|5
1744200470000|2025-04-09 12:07:50|34.88|34.72|34.91|34.75|34.91|34.75|34.88|34.72|4
1744200480000|2025-04-09 12:08:00|34.93|34.77|34.88|34.72|34.93|34.77|34.88|34.72|4
1744200490000|2025-04-09 12:08:10|34.9|34.74|34.85|34.69|34.93|34.77|34.85|34.69|4
1744200500000|2025-04-09 12:08:20|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|1
1744200510000|2025-04-09 12:08:30|34.8|34.64|34.77|34.61|34.82|34.66|34.72|34.56|5
1744200520000|2025-04-09 12:08:40|34.78|34.62|34.75|34.59|34.82|34.66|34.75|34.59|3
1744200530000|2025-04-09 12:08:50|34.77|34.61|34.72|34.56|34.78|34.62|34.72|34.56|1
1744200540000|2025-04-09 12:09:00|34.74|34.58|34.82|34.66|34.82|34.66|34.72|34.56|4
1744200550000|2025-04-09 12:09:10|34.77|34.61|34.82|34.66|34.82|34.66|34.77|34.61|1
1744200560000|2025-04-09 12:09:20|34.8|34.64|34.85|34.69|34.85|34.69|34.79|34.63|4
1744200570000|2025-04-09 12:09:30|34.83|34.67|34.79|34.63|34.83|34.67|34.79|34.63|3
1744200580000|2025-04-09 12:09:40|34.8|34.64|34.83|34.67|34.83|34.67|34.8|34.64|0
1744200590000|2025-04-09 12:09:50|34.85|34.69|34.88|34.72|34.88|34.72|34.83|34.67|1
1744200600000|2025-04-09 12:10:00|34.86|34.7|34.88|34.72|34.9|34.74|34.86|34.7|12
1744200610000|2025-04-09 12:10:10|34.86|34.7|34.88|34.72|34.9|34.74|34.85|34.69|0
1744200620000|2025-04-09 12:10:20|34.9|34.74|34.93|34.77|34.93|34.77|34.9|34.74|1
1744200630000|2025-04-09 12:10:30|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|3
1744200640000|2025-04-09 12:10:40|34.89|34.73|34.93|34.77|34.98|34.82|34.89|34.73|4
1744200650000|2025-04-09 12:10:50|34.92|34.76|34.93|34.77|34.93|34.77|34.9|34.74|3
1744200660000|2025-04-09 12:11:00|34.92|34.76|34.92|34.76|34.95|34.79|34.87|34.71|2
1744200670000|2025-04-09 12:11:10|34.93|34.77|34.82|34.66|34.93|34.77|34.82|34.66|3
1744200680000|2025-04-09 12:11:20|34.83|34.67|34.91|34.75|34.96|34.8|34.83|34.67|25
1744200690000|2025-04-09 12:11:30|34.9|34.74|34.91|34.75|34.91|34.75|34.86|34.7|31
1744200700000|2025-04-09 12:11:40|34.89|34.73|34.91|34.75|34.91|34.75|34.89|34.73|0
1744200710000|2025-04-09 12:11:50|34.89|34.73|34.8|34.64|34.89|34.73|34.8|34.64|15
1744200720000|2025-04-09 12:12:00|34.76|34.6|34.8|34.64|34.8|34.64|34.75|34.59|18
1744200730000|2025-04-09 12:12:10|34.81|34.65|34.8|34.64|34.9|34.74|34.8|34.64|11
1744200740000|2025-04-09 12:12:20|34.82|34.66|34.75|34.59|34.83|34.67|34.75|34.59|21
1744200750000|2025-04-09 12:12:30|34.76|34.6|34.75|34.59|34.76|34.6|34.75|34.59|3
1744200760000|2025-04-09 12:12:40|34.76|34.6|34.71|34.55|34.8|34.64|34.7|34.54|6
1744200770000|2025-04-09 12:12:50|34.7|34.54|34.73|34.57|34.73|34.57|34.7|34.54|3
1744200780000|2025-04-09 12:13:00|34.71|34.55|34.7|34.54|34.73|34.57|34.68|34.52|2
1744200790000|2025-04-09 12:13:10|34.68|34.52|34.65|34.49|34.7|34.54|34.65|34.49|1
1744200800000|2025-04-09 12:13:20|34.68|34.52|34.7|34.54|34.7|34.54|34.65|34.49|1
1744200810000|2025-04-09 12:13:30|34.75|34.59|34.76|34.6|34.76|34.6|34.75|34.59|5
1744200820000|2025-04-09 12:13:40|34.74|34.58|34.76|34.6|34.78|34.62|34.73|34.57|4
1744200830000|2025-04-09 12:13:50|34.78|34.62|34.76|34.6|34.8|34.64|34.76|34.6|7
1744200840000|2025-04-09 12:14:00|34.75|34.59|34.75|34.59|34.75|34.59|34.75|34.59|0
1744200850000|2025-04-09 12:14:10|34.76|34.6|34.79|34.63|34.81|34.65|34.76|34.6|8
1744200860000|2025-04-09 12:14:20|34.77|34.61|34.7|34.54|34.77|34.61|34.68|34.52|10
1744200870000|2025-04-09 12:14:30|34.68|34.52|34.61|34.45|34.68|34.52|34.61|34.45|2
1744200880000|2025-04-09 12:14:40|34.59|34.43|34.6|34.44|34.6|34.44|34.54|34.38|18
1744200890000|2025-04-09 12:14:50|34.59|34.43|34.65|34.49|34.67|34.51|34.59|34.43|4
1744200900000|2025-04-09 12:15:00|34.6|34.44|34.6|34.44|34.6|34.44|34.6|34.44|15
1744200910000|2025-04-09 12:15:10|34.65|34.49|34.65|34.49|34.65|34.49|34.65|34.49|6
1744200920000|2025-04-09 12:15:20|34.68|34.52|34.71|34.55|34.71|34.55|34.68|34.52|4
1744200930000|2025-04-09 12:15:30|34.73|34.57|34.78|34.62|34.78|34.62|34.73|34.57|1
1744200940000|2025-04-09 12:15:40|34.8|34.64|34.81|34.65|34.81|34.65|34.79|34.63|1
1744200950000|2025-04-09 12:15:50|34.84|34.68|34.86|34.7|34.86|34.7|34.84|34.68|1
1744200960000|2025-04-09 12:16:00|34.84|34.68|34.87|34.71|34.89|34.73|34.84|34.68|5
1744200970000|2025-04-09 12:16:10|34.86|34.7|34.82|34.66|34.86|34.7|34.76|34.6|3
1744200980000|2025-04-09 12:16:20|34.8|34.64|34.81|34.65|34.87|34.71|34.79|34.63|4
1744200990000|2025-04-09 12:16:30|34.79|34.63|34.77|34.61|34.79|34.63|34.76|34.6|2
1744201000000|2025-04-09 12:16:40|34.76|34.6|34.76|34.6|34.76|34.6|34.76|34.6|0
1744201010000|2025-04-09 12:16:50|34.77|34.61|34.82|34.66|34.82|34.66|34.77|34.61|2
1744201020000|2025-04-09 12:17:00|34.81|34.65|34.81|34.65|34.81|34.65|34.79|34.63|1
1744201030000|2025-04-09 12:17:10|34.79|34.63|34.82|34.66|34.82|34.66|34.79|34.63|1
1744201040000|2025-04-09 12:17:20|34.85|34.69|34.86|34.7|34.88|34.72|34.85|34.69|2
1744201050000|2025-04-09 12:17:30|34.88|34.72|34.88|34.72|34.88|34.72|34.85|34.69|4
1744201060000|2025-04-09 12:17:40|34.87|34.71|34.82|34.66|34.87|34.71|34.82|34.66|0
1744201070000|2025-04-09 12:17:50|34.83|34.67|34.85|34.69|34.88|34.72|34.83|34.67|3
1744201080000|2025-04-09 12:18:00|34.87|34.71|34.88|34.72|34.88|34.72|34.82|34.66|6
1744201090000|2025-04-09 12:18:10|34.86|34.7|34.88|34.72|34.88|34.72|34.85|34.69|0
1744201100000|2025-04-09 12:18:20|34.9|34.74|34.94|34.78|34.96|34.8|34.77|34.61|17
1744201110000|2025-04-09 12:18:30|34.98|34.82|35.03|34.87|35.05|34.89|34.98|34.82|12
1744201120000|2025-04-09 12:18:40|35.02|34.86|35.03|34.87|35.03|34.87|35|34.84|9
1744201130000|2025-04-09 12:18:50|35.05|34.89|35|34.84|35.05|34.89|34.95|34.79|9
1744201140000|2025-04-09 12:19:00|34.97|34.81|34.94|34.78|35|34.84|34.91|34.75|6
1744201150000|2025-04-09 12:19:10|34.93|34.77|34.93|34.77|34.94|34.78|34.91|34.75|4
1744201160000|2025-04-09 12:19:20|34.91|34.75|34.93|34.77|34.93|34.77|34.89|34.73|1
1744201170000|2025-04-09 12:19:30|34.94|34.78|34.93|34.77|34.94|34.78|34.91|34.75|0
1744201180000|2025-04-09 12:19:40|34.91|34.75|34.88|34.72|34.91|34.75|34.85|34.69|2
1744201190000|2025-04-09 12:19:50|34.89|34.73|34.9|34.74|34.93|34.77|34.89|34.73|0
1744201200000|2025-04-09 12:20:00|34.88|34.72|34.87|34.71|34.88|34.72|34.87|34.71|0
1744201210000|2025-04-09 12:20:10|||||||||3
1744201220000|2025-04-09 12:20:20|34.86|34.7|34.92|34.76|34.92|34.76|34.86|34.7|6
1744201230000|2025-04-09 12:20:30|34.9|34.74|35.06|34.9|35.06|34.9|34.9|34.74|7
1744201240000|2025-04-09 12:20:40|35.08|34.92|35.03|34.87|35.09|34.93|35.03|34.87|2
1744201250000|2025-04-09 12:20:50|35.01|34.85|35.03|34.87|35.03|34.87|35.01|34.85|1
1744201260000|2025-04-09 12:21:00|35.06|34.9|34.98|34.82|35.06|34.9|34.98|34.82|4
1744201270000|2025-04-09 12:21:10|34.97|34.81|35.02|34.86|35.03|34.87|34.97|34.81|3
1744201280000|2025-04-09 12:21:20|35|34.84|35.03|34.87|35.03|34.87|34.98|34.82|4
1744201290000|2025-04-09 12:21:30|35.01|34.85|35.02|34.86|35.02|34.86|34.97|34.81|5
1744201300000|2025-04-09 12:21:40|35|34.84|35.09|34.93|35.09|34.93|35|34.84|3
1744201310000|2025-04-09 12:21:50|35.08|34.92|35.02|34.86|35.08|34.92|35.02|34.86|24
1744201320000|2025-04-09 12:22:00|35.04|34.88|35.1|34.94|35.12|34.96|35.04|34.88|8
1744201330000|2025-04-09 12:22:10|35.14|34.98|35.14|34.98|35.17|35.01|35.14|34.98|12
1744201340000|2025-04-09 12:22:20|35.16|35|35.17|35.01|35.17|35.01|35.16|35|0
1744201350000|2025-04-09 12:22:30|35.2|35.04|35.15|34.99|35.2|35.04|35.15|34.99|6
1744201360000|2025-04-09 12:22:40|35.14|34.98|35.17|35.01|35.19|35.03|35.14|34.98|16
1744201370000|2025-04-09 12:22:50|35.19|35.03|35.19|35.03|35.19|35.03|35.19|35.03|0
1744201380000|2025-04-09 12:23:00|35.17|35.01|35.17|35.01|35.19|35.03|35.16|35|2
1744201390000|2025-04-09 12:23:10|35.19|35.03|35.17|35.01|35.19|35.03|35.14|34.98|15
1744201400000|2025-04-09 12:23:20|35.16|35|35.19|35.03|35.19|35.03|35.14|34.98|0
1744201410000|2025-04-09 12:23:30|35.18|35.02|35.17|35.01|35.19|35.03|35.16|35|3
1744201420000|2025-04-09 12:23:40|35.14|34.98|35.19|35.03|35.19|35.03|35.14|34.98|0
1744201430000|2025-04-09 12:23:50|35.17|35.01|35.15|34.99|35.17|35.01|35.12|34.96|0
1744201440000|2025-04-09 12:24:00|35.14|34.98|35.17|35.01|35.17|35.01|35.14|34.98|1
1744201450000|2025-04-09 12:24:10|35.2|35.04|35.2|35.04|35.2|35.04|35.19|35.03|0
1744201460000|2025-04-09 12:24:20|35.19|35.03|35.19|35.03|35.2|35.04|35.19|35.03|0
1744201470000|2025-04-09 12:24:30|35.2|35.04|35.24|35.08|35.25|35.09|35.2|35.04|10
1744201480000|2025-04-09 12:24:40|35.25|35.09|35.22|35.06|35.25|35.09|35.22|35.06|1
1744201490000|2025-04-09 12:24:50|||||||||5
1744201500000|2025-04-09 12:25:00|35.2|35.04|35.24|35.08|35.24|35.08|35.19|35.03|1
1744201510000|2025-04-09 12:25:10|35.23|35.07|35.19|35.03|35.23|35.07|35.19|35.03|2
1744201520000|2025-04-09 12:25:20|35.21|35.05|35.25|35.09|35.29|35.13|35.21|35.05|5
1744201530000|2025-04-09 12:25:30|35.22|35.06|35.24|35.08|35.24|35.08|35.22|35.06|0
1744201540000|2025-04-09 12:25:40|35.22|35.06|35.25|35.09|35.25|35.09|35.22|35.06|0
1744201550000|2025-04-09 12:25:50|35.24|35.08|35.19|35.03|35.24|35.08|35.19|35.03|4
1744201560000|2025-04-09 12:26:00|35.16|35|35.13|34.97|35.19|35.03|35.13|34.97|3
1744201570000|2025-04-09 12:26:10|35.14|34.98|35.1|34.94|35.16|35|35.1|34.94|2
1744201580000|2025-04-09 12:26:20|35.08|34.92|35.14|34.98|35.18|35.02|35.08|34.92|8
1744201590000|2025-04-09 12:26:30|35.16|35|35.19|35.03|35.19|35.03|35.14|34.98|5
1744201600000|2025-04-09 12:26:40|35.21|35.05|35.21|35.05|35.24|35.08|35.21|35.05|1
1744201610000|2025-04-09 12:26:50|35.24|35.08|35.24|35.08|35.24|35.08|35.24|35.08|0
1744201630000|2025-04-09 12:27:10|35.23|35.07|35.18|35.02|35.23|35.07|35.18|35.02|16
1744201640000|2025-04-09 12:27:20|35.19|35.03|35.24|35.08|35.24|35.08|35.18|35.02|2
1744201650000|2025-04-09 12:27:30|35.22|35.06|35.25|35.09|35.25|35.09|35.19|35.03|0
1744201660000|2025-04-09 12:27:40|35.24|35.08|35.27|35.11|35.27|35.11|35.24|35.08|5
1744201670000|2025-04-09 12:27:50|35.24|35.08|35.24|35.08|35.24|35.08|35.21|35.05|13
1744201680000|2025-04-09 12:28:00|35.21|35.05|35.18|35.02|35.24|35.08|35.16|35|5
1744201690000|2025-04-09 12:28:10|35.16|35|35.14|34.98|35.19|35.03|35.13|34.97|3
1744201700000|2025-04-09 12:28:20|35.13|34.97|35.14|34.98|35.14|34.98|35.08|34.92|13
1744201710000|2025-04-09 12:28:30|35.13|34.97|34.93|34.77|35.13|34.97|34.93|34.77|23
1744201720000|2025-04-09 12:28:40|34.97|34.81|34.87|34.71|34.97|34.81|34.79|34.63|74
1744201730000|2025-04-09 12:28:50|34.85|34.69|34.76|34.6|34.91|34.75|34.76|34.6|11
1744201740000|2025-04-09 12:29:00|34.79|34.63|34.82|34.66|34.82|34.66|34.73|34.57|10
1744201750000|2025-04-09 12:29:10|34.86|34.7|34.82|34.66|34.86|34.7|34.81|34.65|1
1744201760000|2025-04-09 12:29:20|34.83|34.67|34.92|34.76|34.92|34.76|34.83|34.67|3
1744201770000|2025-04-09 12:29:30|34.89|34.73|34.87|34.71|34.89|34.73|34.87|34.71|3
1744201780000|2025-04-09 12:29:40|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|0
1744201790000|2025-04-09 12:29:50|34.88|34.72|34.97|34.81|34.97|34.81|34.87|34.71|4
1744201800000|2025-04-09 12:30:00|34.98|34.82|34.97|34.81|35.05|34.89|34.97|34.81|10
1744201810000|2025-04-09 12:30:10|34.98|34.82|34.91|34.75|35|34.84|34.91|34.75|10
1744201820000|2025-04-09 12:30:20|34.89|34.73|34.76|34.6|34.89|34.73|34.76|34.6|5
1744201830000|2025-04-09 12:30:30|34.75|34.59|34.75|34.59|34.76|34.6|34.7|34.54|7
1744201840000|2025-04-09 12:30:40|34.78|34.62|34.81|34.65|34.81|34.65|34.76|34.6|1
1744201850000|2025-04-09 12:30:50|34.82|34.66|34.87|34.71|34.87|34.71|34.81|34.65|4
1744201860000|2025-04-09 12:31:00|34.89|34.73|34.91|34.75|34.91|34.75|34.86|34.7|7
1744201870000|2025-04-09 12:31:10|34.86|34.7|34.91|34.75|34.91|34.75|34.86|34.7|3
1744201880000|2025-04-09 12:31:20|34.88|34.72|34.88|34.72|34.91|34.75|34.88|34.72|2
1744201890000|2025-04-09 12:31:30|34.9|34.74|34.88|34.72|34.91|34.75|34.86|34.7|1
1744201900000|2025-04-09 12:31:40|34.86|34.7|34.96|34.8|34.99|34.83|34.85|34.69|8
1744201910000|2025-04-09 12:31:50|34.95|34.79|35.06|34.9|35.06|34.9|34.95|34.79|4
1744201920000|2025-04-09 12:32:00|35.07|34.91|35.12|34.96|35.12|34.96|35.07|34.91|4
1744201930000|2025-04-09 12:32:10|35.09|34.93|35.07|34.91|35.12|34.96|35.07|34.91|5
1744201940000|2025-04-09 12:32:20|35.1|34.94|35.07|34.91|35.12|34.96|35.07|34.91|7
1744201950000|2025-04-09 12:32:30|35.09|34.93|34.94|34.78|35.1|34.94|34.94|34.78|4
1744201960000|2025-04-09 12:32:40|34.92|34.76|34.84|34.68|34.92|34.76|34.84|34.68|10
1744201970000|2025-04-09 12:32:50|34.83|34.67|34.82|34.66|34.87|34.71|34.81|34.65|18
1744201980000|2025-04-09 12:33:00|34.84|34.68|34.81|34.65|34.85|34.69|34.81|34.65|1
1744201990000|2025-04-09 12:33:10|34.77|34.61|34.82|34.66|34.82|34.66|34.77|34.61|2
1744202000000|2025-04-09 12:33:20|||||||||1
1744202010000|2025-04-09 12:33:30|34.83|34.67|34.82|34.66|34.83|34.67|34.82|34.66|0
1744202020000|2025-04-09 12:33:40|34.83|34.67|34.88|34.72|34.88|34.72|34.83|34.67|8
1744202030000|2025-04-09 12:33:50|34.89|34.73|34.88|34.72|34.89|34.73|34.88|34.72|2
1744202040000|2025-04-09 12:34:00|34.89|34.73|34.94|34.78|34.94|34.78|34.89|34.73|2
1744202050000|2025-04-09 12:34:10|34.89|34.73|34.94|34.78|34.94|34.78|34.89|34.73|7
1744202060000|2025-04-09 12:34:20|34.95|34.79|34.92|34.76|34.95|34.79|34.91|34.75|6
1744202070000|2025-04-09 12:34:30|34.91|34.75|34.91|34.75|34.92|34.76|34.89|34.73|2
1744202080000|2025-04-09 12:34:40|34.92|34.76|34.91|34.75|34.94|34.78|34.91|34.75|1
1744202090000|2025-04-09 12:34:50|34.92|34.76|34.96|34.8|34.98|34.82|34.92|34.76|2
1744202100000|2025-04-09 12:35:00|34.98|34.82|34.98|34.82|34.99|34.83|34.96|34.8|1
1744202110000|2025-04-09 12:35:10|34.99|34.83|35.05|34.89|35.05|34.89|34.99|34.83|6
1744202120000|2025-04-09 12:35:20|35.04|34.88|35.04|34.88|35.05|34.89|35.02|34.86|4
1744202130000|2025-04-09 12:35:30|35.08|34.92|35.12|34.96|35.12|34.96|35.05|34.89|18
1744202140000|2025-04-09 12:35:40|35.1|34.94|35.18|35.02|35.18|35.02|35.04|34.88|30
1744202150000|2025-04-09 12:35:50|35.22|35.06|35.23|35.07|35.23|35.07|35.18|35.02|16
1744202160000|2025-04-09 12:36:00|35.17|35.01|35.12|34.96|35.22|35.06|35.12|34.96|44
1744202170000|2025-04-09 12:36:10|||||||||1
1744202180000|2025-04-09 12:36:20|35.17|35.01|35.12|34.96|35.17|35.01|35.12|34.96|11
1744202190000|2025-04-09 12:36:30|35.17|35.01|35.19|35.03|35.22|35.06|35.17|35.01|14
1744202200000|2025-04-09 12:36:40|35.2|35.04|35.24|35.08|35.24|35.08|35.2|35.04|17
1744202210000|2025-04-09 12:36:50|35.26|35.1|35.22|35.06|35.27|35.11|35.22|35.06|21
1744202220000|2025-04-09 12:37:00|35.24|35.08|35.22|35.06|35.24|35.08|35.19|35.03|48
1744202230000|2025-04-09 12:37:10|35.25|35.09|35.24|35.08|35.25|35.09|35.23|35.07|28
1744202240000|2025-04-09 12:37:20|35.26|35.1|35.25|35.09|35.27|35.11|35.23|35.07|9
1744202250000|2025-04-09 12:37:30|35.24|35.08|35.22|35.06|35.24|35.08|35.22|35.06|1
1744202260000|2025-04-09 12:37:40|35.21|35.05|35.18|35.02|35.21|35.05|35.18|35.02|40
1744202270000|2025-04-09 12:37:50|35.2|35.04|35.21|35.05|35.21|35.05|35.18|35.02|4
1744202280000|2025-04-09 12:38:00|35.18|35.02|35.16|35|35.18|35.02|35.11|34.95|8
1744202290000|2025-04-09 12:38:10|35.14|34.98|35.21|35.05|35.21|35.05|35.13|34.97|11
1744202300000|2025-04-09 12:38:20|35.22|35.06|35.21|35.05|35.24|35.08|35.21|35.05|1
1744202310000|2025-04-09 12:38:30|35.23|35.07|35.23|35.07|35.24|35.08|35.2|35.04|2
1744202320000|2025-04-09 12:38:40|35.21|35.05|35.21|35.05|35.21|35.05|35.18|35.02|4
1744202330000|2025-04-09 12:38:50|35.2|35.04|35.18|35.02|35.21|35.05|35.18|35.02|3
1744202340000|2025-04-09 12:39:00|35.19|35.03|35.08|34.92|35.19|35.03|35.08|34.92|35
1744202350000|2025-04-09 12:39:10|35.06|34.9|35.14|34.98|35.14|34.98|35.01|34.85|20
1744202360000|2025-04-09 12:39:20|35.12|34.96|35.11|34.95|35.12|34.96|35.11|34.95|0
1744202370000|2025-04-09 12:39:30|35.06|34.9|35.09|34.93|35.11|34.95|35.06|34.9|6
1744202380000|2025-04-09 12:39:40|35.08|34.92|35.08|34.92|35.09|34.93|35.06|34.9|0
1744202390000|2025-04-09 12:39:50|35.06|34.9|35.06|34.9|35.06|34.9|35.01|34.85|1
1744202400000|2025-04-09 12:40:00|35.01|34.85|35.06|34.9|35.06|34.9|35.01|34.85|3
1744202410000|2025-04-09 12:40:10|||||||||2
1744202420000|2025-04-09 12:40:20|35.07|34.91|35.06|34.9|35.07|34.91|35.06|34.9|0
1744202430000|2025-04-09 12:40:30|35.07|34.91|35.07|34.91|35.07|34.91|35.07|34.91|7
1744202440000|2025-04-09 12:40:40|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|0
1744202450000|2025-04-09 12:40:50|35.04|34.88|35.01|34.85|35.04|34.88|35|34.84|21
1744202460000|2025-04-09 12:41:00|35|34.84|34.98|34.82|35.01|34.85|34.98|34.82|42
1744202470000|2025-04-09 12:41:10|34.95|34.79|35.01|34.85|35.01|34.85|34.95|34.79|27
1744202480000|2025-04-09 12:41:20|34.99|34.83|34.98|34.82|35|34.84|34.96|34.8|11
1744202490000|2025-04-09 12:41:30|34.96|34.8|34.9|34.74|34.96|34.8|34.9|34.74|2
1744202500000|2025-04-09 12:41:40|34.89|34.73|34.85|34.69|34.89|34.73|34.85|34.69|4
1744202510000|2025-04-09 12:41:50|34.87|34.71|34.84|34.68|34.9|34.74|34.84|34.68|2
1744202520000|2025-04-09 12:42:00|34.82|34.66|34.78|34.62|34.84|34.68|34.73|34.57|10
1744202530000|2025-04-09 12:42:10|34.76|34.6|34.75|34.59|34.79|34.63|34.73|34.57|5
1744202540000|2025-04-09 12:42:20|34.77|34.61|34.77|34.61|34.8|34.64|34.77|34.61|30
1744202550000|2025-04-09 12:42:30|34.79|34.63|34.74|34.58|34.79|34.63|34.71|34.55|3
1744202560000|2025-04-09 12:42:40|34.72|34.56|34.76|34.6|34.77|34.61|34.72|34.56|0
1744202570000|2025-04-09 12:42:50|34.77|34.61|34.77|34.61|34.79|34.63|34.74|34.58|2
1744202580000|2025-04-09 12:43:00|34.76|34.6|34.71|34.55|34.79|34.63|34.71|34.55|12
1744202590000|2025-04-09 12:43:10|34.73|34.57|34.76|34.6|34.76|34.6|34.7|34.54|8
1744202600000|2025-04-09 12:43:20|34.77|34.61|34.73|34.57|34.77|34.61|34.71|34.55|2
1744202610000|2025-04-09 12:43:30|34.76|34.6|34.64|34.48|34.76|34.6|34.64|34.48|25
1744202620000|2025-04-09 12:43:40|34.62|34.46|34.65|34.49|34.65|34.49|34.62|34.46|4
1744202630000|2025-04-09 12:43:50|34.68|34.52|34.68|34.52|34.7|34.54|34.65|34.49|2
1744202640000|2025-04-09 12:44:00|34.66|34.5|34.61|34.45|34.66|34.5|34.56|34.4|17
1744202650000|2025-04-09 12:44:10|34.6|34.44|34.61|34.45|34.61|34.45|34.58|34.42|9
1744202660000|2025-04-09 12:44:20|34.62|34.46|34.65|34.49|34.65|34.49|34.6|34.44|22
1744202670000|2025-04-09 12:44:30|34.66|34.5|34.71|34.55|34.71|34.55|34.66|34.5|25
1744202680000|2025-04-09 12:44:40|34.73|34.57|34.7|34.54|34.76|34.6|34.7|34.54|32
1744202690000|2025-04-09 12:44:50|34.71|34.55|34.68|34.52|34.71|34.55|34.68|34.52|3
1744202700000|2025-04-09 12:45:00|34.66|34.5|34.59|34.43|34.66|34.5|34.59|34.43|16
1744202710000|2025-04-09 12:45:10|34.6|34.44|34.54|34.38|34.6|34.44|34.54|34.38|2
1744202720000|2025-04-09 12:45:20|34.56|34.4|34.63|34.47|34.65|34.49|34.53|34.37|7
1744202730000|2025-04-09 12:45:30|34.65|34.49|34.68|34.52|34.69|34.53|34.62|34.46|4
1744202740000|2025-04-09 12:45:40|34.69|34.53|34.69|34.53|34.71|34.55|34.68|34.52|0
1744202750000|2025-04-09 12:45:50|34.66|34.5|34.69|34.53|34.69|34.53|34.66|34.5|3
1744202760000|2025-04-09 12:46:00|34.71|34.55|34.7|34.54|34.73|34.57|34.69|34.53|3
1744202770000|2025-04-09 12:46:10|34.72|34.56|34.67|34.51|34.73|34.57|34.67|34.51|0
1744202780000|2025-04-09 12:46:20|34.68|34.52|34.63|34.47|34.68|34.52|34.6|34.44|6
1744202790000|2025-04-09 12:46:30|34.68|34.52|34.67|34.51|34.7|34.54|34.65|34.49|17
1744202800000|2025-04-09 12:46:40|34.68|34.52|34.73|34.57|34.73|34.57|34.68|34.52|26
1744202810000|2025-04-09 12:46:50|34.75|34.59|34.7|34.54|34.8|34.64|34.7|34.54|17
1744202820000|2025-04-09 12:47:00|34.71|34.55|34.59|34.43|34.71|34.55|34.59|34.43|18
1744202830000|2025-04-09 12:47:10|34.61|34.45|34.62|34.46|34.62|34.46|34.59|34.43|4
1744202840000|2025-04-09 12:47:20|34.59|34.43|34.63|34.47|34.65|34.49|34.57|34.41|5
1744202850000|2025-04-09 12:47:30|34.67|34.51|34.65|34.49|34.68|34.52|34.62|34.46|1
1744202860000|2025-04-09 12:47:40|34.67|34.51|34.73|34.57|34.73|34.57|34.67|34.51|4
1744202870000|2025-04-09 12:47:50|34.74|34.58|34.68|34.52|34.79|34.63|34.68|34.52|1
1744202880000|2025-04-09 12:48:00|34.67|34.51|34.68|34.52|34.68|34.52|34.65|34.49|0
1744202890000|2025-04-09 12:48:10|34.67|34.51|34.67|34.51|34.73|34.57|34.64|34.48|7
1744202900000|2025-04-09 12:48:20|34.66|34.5|34.72|34.56|34.72|34.56|34.66|34.5|3
1744202910000|2025-04-09 12:48:30|34.69|34.53|34.67|34.51|34.71|34.55|34.67|34.51|9
1744202920000|2025-04-09 12:48:40|34.72|34.56|34.66|34.5|34.72|34.56|34.66|34.5|12
1744202930000|2025-04-09 12:48:50|34.68|34.52|34.7|34.54|34.71|34.55|34.63|34.47|8
1744202940000|2025-04-09 12:49:00|34.67|34.51|34.68|34.52|34.71|34.55|34.67|34.51|11
1744202950000|2025-04-09 12:49:10|34.7|34.54|34.65|34.49|34.71|34.55|34.65|34.49|2
1744202960000|2025-04-09 12:49:20|34.64|34.48|34.54|34.38|34.64|34.48|34.54|34.38|14
1744202970000|2025-04-09 12:49:30|34.55|34.39|34.56|34.4|34.56|34.4|34.54|34.38|5
1744202980000|2025-04-09 12:49:40|34.55|34.39|34.52|34.36|34.55|34.39|34.49|34.33|14
1744202990000|2025-04-09 12:49:50|34.53|34.37|34.61|34.45|34.61|34.45|34.5|34.34|8
1744203000000|2025-04-09 12:50:00|34.6|34.44|34.53|34.37|34.6|34.44|34.53|34.37|4
1744203010000|2025-04-09 12:50:10|34.51|34.35|34.56|34.4|34.56|34.4|34.51|34.35|2
1744203020000|2025-04-09 12:50:20|34.54|34.38|34.56|34.4|34.56|34.4|34.54|34.38|2
1744203030000|2025-04-09 12:50:30|34.51|34.35|34.48|34.32|34.51|34.35|34.48|34.32|15
1744203040000|2025-04-09 12:50:40|34.46|34.3|34.47|34.31|34.48|34.32|34.43|34.27|13
1744203050000|2025-04-09 12:50:50|34.46|34.3|34.37|34.21|34.46|34.3|34.37|34.21|44
1744203060000|2025-04-09 12:51:00|34.32|34.16|34.32|34.16|34.34|34.18|34.31|34.15|7
1744203070000|2025-04-09 12:51:10|34.33|34.17|34.28|34.12|34.33|34.17|34.28|34.12|13
1744203080000|2025-04-09 12:51:20|34.26|34.1|34.28|34.12|34.28|34.12|34.19|34.03|32
1744203090000|2025-04-09 12:51:30|34.24|34.08|34.21|34.05|34.25|34.09|34.19|34.03|25
1744203100000|2025-04-09 12:51:40|34.23|34.07|34.21|34.05|34.24|34.08|34.18|34.02|19
1744203110000|2025-04-09 12:51:50|34.2|34.04|34.13|33.97|34.2|34.04|34.13|33.97|17
1744203120000|2025-04-09 12:52:00|34.2|34.04|34.21|34.05|34.22|34.06|34.17|34.01|35
1744203130000|2025-04-09 12:52:10|34.19|34.03|34.16|34|34.21|34.05|34.12|33.96|143
1744203140000|2025-04-09 12:52:20|34.13|33.97|34.08|33.92|34.15|33.99|34.06|33.9|32
1744203150000|2025-04-09 12:52:30|34.09|33.93|34.03|33.87|34.09|33.93|34.03|33.87|25
1744203160000|2025-04-09 12:52:40|34.07|33.91|34.12|33.96|34.15|33.99|34.06|33.9|41
1744203170000|2025-04-09 12:52:50|34.14|33.98|34.13|33.97|34.15|33.99|34.1|33.94|29
1744203180000|2025-04-09 12:53:00|34.15|33.99|34.11|33.95|34.16|34|34.11|33.95|9
1744203190000|2025-04-09 12:53:10|34.15|33.99|34.21|34.05|34.21|34.05|34.15|33.99|1
1744203200000|2025-04-09 12:53:20|34.19|34.03|34.16|34|34.19|34.03|34.13|33.97|5
1744203210000|2025-04-09 12:53:30|34.14|33.98|34.13|33.97|34.14|33.98|34.13|33.97|0
1744203220000|2025-04-09 12:53:40|34.14|33.98|34.23|34.07|34.26|34.1|34.13|33.97|69
1744203230000|2025-04-09 12:53:50|34.24|34.08|34.15|33.99|34.26|34.1|34.15|33.99|7
1744203240000|2025-04-09 12:54:00|34.16|34|34.15|33.99|34.16|34|34.11|33.95|50
1744203250000|2025-04-09 12:54:10|34.16|34|34.2|34.04|34.2|34.04|34.15|33.99|3
1744203260000|2025-04-09 12:54:20|34.21|34.05|34.16|34|34.21|34.05|34.16|34|3
1744203270000|2025-04-09 12:54:30|34.15|33.99|34.15|33.99|34.15|33.99|34.1|33.94|28
1744203280000|2025-04-09 12:54:40|34.2|34.04|34.14|33.98|34.2|34.04|34.14|33.98|11
1744203290000|2025-04-09 12:54:50|34.15|33.99|34.08|33.92|34.15|33.99|34.06|33.9|4
1744203300000|2025-04-09 12:55:00|34.09|33.93|33.87|33.71|34.09|33.93|33.87|33.71|13
1744203310000|2025-04-09 12:55:10|33.84|33.68|33.83|33.67|33.9|33.74|33.82|33.66|8
1744203320000|2025-04-09 12:55:20|33.85|33.69|33.82|33.66|33.88|33.72|33.77|33.61|17
1744203330000|2025-04-09 12:55:30|33.84|33.68|33.83|33.67|33.85|33.69|33.76|33.6|16
1744203340000|2025-04-09 12:55:40|33.82|33.66|33.93|33.77|33.93|33.77|33.82|33.66|17
1744203350000|2025-04-09 12:55:50|33.94|33.78|34|33.84|34.01|33.85|33.92|33.76|39
1744203360000|2025-04-09 12:56:00|33.99|33.83|33.94|33.78|34|33.84|33.94|33.78|13
1744203370000|2025-04-09 12:56:10|33.92|33.76|33.89|33.73|33.92|33.76|33.84|33.68|14
1744203380000|2025-04-09 12:56:20|33.92|33.76|34|33.84|34|33.84|33.92|33.76|6
1744203390000|2025-04-09 12:56:30|33.99|33.83|33.92|33.76|33.99|33.83|33.89|33.73|99
1744203400000|2025-04-09 12:56:40|33.9|33.74|33.89|33.73|33.9|33.74|33.86|33.7|4
1744203410000|2025-04-09 12:56:50|33.9|33.74|33.89|33.73|33.92|33.76|33.89|33.73|1
1744203420000|2025-04-09 12:57:00|33.94|33.78|33.96|33.8|33.99|33.83|33.94|33.78|25
1744203430000|2025-04-09 12:57:10|33.98|33.82|34.09|33.93|34.09|33.93|33.96|33.8|14
1744203440000|2025-04-09 12:57:20|34.11|33.95|34.07|33.91|34.14|33.98|34.06|33.9|4
1744203450000|2025-04-09 12:57:30|34.06|33.9|34.11|33.95|34.14|33.98|34.04|33.88|9
1744203460000|2025-04-09 12:57:40|34.13|33.97|34.14|33.98|34.14|33.98|34.09|33.93|4
1744203470000|2025-04-09 12:57:50|34.15|33.99|34.12|33.96|34.16|34|34.12|33.96|1
1744203480000|2025-04-09 12:58:00|34.11|33.95|34.06|33.9|34.11|33.95|34.06|33.9|0
1744203490000|2025-04-09 12:58:10|34.04|33.88|34.01|33.85|34.04|33.88|34.01|33.85|2
1744203500000|2025-04-09 12:58:20|34.03|33.87|34.03|33.87|34.08|33.92|34.03|33.87|2
1744203510000|2025-04-09 12:58:30|34.04|33.88|34.01|33.85|34.04|33.88|34.01|33.85|3
1744203520000|2025-04-09 12:58:40|34.03|33.87|34.05|33.89|34.05|33.89|34.01|33.85|20
1744203530000|2025-04-09 12:58:50|34.08|33.92|34.04|33.88|34.09|33.93|34.02|33.86|13
1744203540000|2025-04-09 12:59:00|34.05|33.89|34.08|33.92|34.1|33.94|34.05|33.89|1
1744203550000|2025-04-09 12:59:10|34.1|33.94|34.07|33.91|34.1|33.94|34.05|33.89|0
1744203560000|2025-04-09 12:59:20|34.05|33.89|34|33.84|34.1|33.94|34|33.84|4
1744203570000|2025-04-09 12:59:30|34.01|33.85|34.03|33.87|34.03|33.87|34|33.84|5
1744203580000|2025-04-09 12:59:40|34.06|33.9|34.03|33.87|34.08|33.92|34.03|33.87|8
1744203590000|2025-04-09 12:59:50|34.06|33.9|34.11|33.95|34.12|33.96|34.03|33.87|4
1744203600000|2025-04-09 13:00:00|34.13|33.97|33.7|33.54|34.14|33.98|33.65|33.49|88
1744203610000|2025-04-09 13:00:10|33.63|33.47|33.68|33.52|33.68|33.52|33.56|33.4|26
1744203620000|2025-04-09 13:00:20|33.7|33.54|33.88|33.72|33.88|33.72|33.7|33.54|16
1744203630000|2025-04-09 13:00:30|33.9|33.74|33.88|33.72|33.93|33.77|33.83|33.67|8
1744203640000|2025-04-09 13:00:40|33.87|33.71|33.87|33.71|33.88|33.72|33.83|33.67|36
1744203650000|2025-04-09 13:00:50|33.82|33.66|33.76|33.6|33.86|33.7|33.73|33.57|16
1744203660000|2025-04-09 13:01:00|33.81|33.65|33.81|33.65|33.81|33.65|33.65|33.49|12
1744203670000|2025-04-09 13:01:10|33.79|33.63|33.7|33.54|33.79|33.63|33.65|33.49|7
1744203680000|2025-04-09 13:01:20|33.71|33.55|34.12|33.96|34.17|34.01|33.7|33.54|55
1744203690000|2025-04-09 13:01:30|34.07|33.91|33.97|33.81|34.07|33.91|33.91|33.75|26
1744203700000|2025-04-09 13:01:40|34|33.84|33.92|33.76|34|33.84|33.92|33.76|4
1744203710000|2025-04-09 13:01:50|33.94|33.78|33.74|33.58|33.94|33.78|33.74|33.58|14
1744203720000|2025-04-09 13:02:00|33.76|33.6|33.66|33.5|33.76|33.6|33.66|33.5|5
1744203730000|2025-04-09 13:02:10|33.64|33.48|33.66|33.5|33.66|33.5|33.56|33.4|25
1744203740000|2025-04-09 13:02:20|33.68|33.52|33.72|33.56|33.8|33.64|33.61|33.45|41
1744203750000|2025-04-09 13:02:30|33.77|33.61|33.68|33.52|33.8|33.64|33.66|33.5|13
1744203760000|2025-04-09 13:02:40|33.66|33.5|33.59|33.43|33.68|33.52|33.59|33.43|3
1744203770000|2025-04-09 13:02:50|33.6|33.44|33.66|33.5|33.68|33.52|33.6|33.44|2
1744203780000|2025-04-09 13:03:00|33.68|33.52|33.66|33.5|33.71|33.55|33.65|33.49|1
1744203790000|2025-04-09 13:03:10|33.65|33.49|33.66|33.5|33.66|33.5|33.64|33.48|0
1744203800000|2025-04-09 13:03:20|33.68|33.52|33.7|33.54|33.71|33.55|33.66|33.5|4
1744203810000|2025-04-09 13:03:30|33.71|33.55|33.76|33.6|33.79|33.63|33.71|33.55|10
1744203820000|2025-04-09 13:03:40|33.74|33.58|33.76|33.6|33.76|33.6|33.73|33.57|1
1744203830000|2025-04-09 13:03:50|33.77|33.61|33.76|33.6|33.84|33.68|33.75|33.59|3
1744203840000|2025-04-09 13:04:00|33.75|33.59|33.76|33.6|33.78|33.62|33.73|33.57|0
1744203850000|2025-04-09 13:04:10|33.75|33.59|33.75|33.59|33.78|33.62|33.7|33.54|4
1744203860000|2025-04-09 13:04:20|33.78|33.62|33.67|33.51|33.78|33.62|33.67|33.51|4
1744203870000|2025-04-09 13:04:30|33.65|33.49|33.64|33.48|33.68|33.52|33.64|33.48|15
1744203880000|2025-04-09 13:04:40|33.61|33.45|33.64|33.48|33.64|33.48|33.59|33.43|5
1744203890000|2025-04-09 13:04:50|33.63|33.47|33.59|33.43|33.63|33.47|33.58|33.42|9
1744203900000|2025-04-09 13:05:00|33.57|33.41|33.59|33.43|33.59|33.43|33.54|33.38|3
1744203910000|2025-04-09 13:05:10|33.57|33.41|33.57|33.41|33.6|33.44|33.54|33.38|5
1744203920000|2025-04-09 13:05:20|33.55|33.39|33.6|33.44|33.64|33.48|33.55|33.39|12
1744203930000|2025-04-09 13:05:30|33.59|33.43|33.54|33.38|33.59|33.43|33.54|33.38|3
1744203940000|2025-04-09 13:05:40|33.56|33.4|33.53|33.37|33.56|33.4|33.53|33.37|1
1744203950000|2025-04-09 13:05:50|33.52|33.36|33.48|33.32|33.53|33.37|33.47|33.31|44
1744203960000|2025-04-09 13:06:00|33.49|33.33|33.44|33.28|33.49|33.33|33.44|33.28|26
1744203970000|2025-04-09 13:06:10|33.43|33.27|33.49|33.33|33.49|33.33|33.43|33.27|2
1744203980000|2025-04-09 13:06:20|33.48|33.32|33.43|33.27|33.49|33.33|33.43|33.27|12
1744203990000|2025-04-09 13:06:30|33.44|33.28|33.38|33.22|33.44|33.28|33.37|33.21|14
1744204000000|2025-04-09 13:06:40|33.34|33.18|33.28|33.12|33.38|33.22|33.27|33.11|58
1744204010000|2025-04-09 13:06:50|33.33|33.17|33.27|33.11|33.36|33.2|33.27|33.11|16
1744204020000|2025-04-09 13:07:00|33.31|33.15|33.37|33.21|33.42|33.26|33.31|33.15|34
1744204030000|2025-04-09 13:07:10|33.36|33.2|33.35|33.19|33.36|33.2|33.3|33.14|27
1744204040000|2025-04-09 13:07:20|33.36|33.2|33.3|33.14|33.36|33.2|33.3|33.14|23
1744204050000|2025-04-09 13:07:30|33.29|33.13|33.29|33.13|33.3|33.14|33.25|33.09|49
1744204060000|2025-04-09 13:07:40|33.3|33.14|33.29|33.13|33.3|33.14|33.25|33.09|25
1744204070000|2025-04-09 13:07:50|33.28|33.12|33.34|33.18|33.34|33.18|33.24|33.08|39
1744204080000|2025-04-09 13:08:00|33.39|33.23|33.44|33.28|33.44|33.28|33.33|33.17|58
1744204090000|2025-04-09 13:08:10|33.42|33.26|33.56|33.4|33.6|33.44|33.42|33.26|34
1744204100000|2025-04-09 13:08:20|33.58|33.42|33.56|33.4|33.58|33.42|33.51|33.35|16
1744204110000|2025-04-09 13:08:30|33.58|33.42|33.58|33.42|33.64|33.48|33.56|33.4|14
1744204120000|2025-04-09 13:08:40|33.56|33.4|33.53|33.37|33.59|33.43|33.53|33.37|5
1744204130000|2025-04-09 13:08:50|33.56|33.4|33.53|33.37|33.58|33.42|33.48|33.32|15
1744204140000|2025-04-09 13:09:00|33.55|33.39|33.58|33.42|33.61|33.45|33.55|33.39|16
1744204150000|2025-04-09 13:09:10|33.59|33.43|33.58|33.42|33.63|33.47|33.58|33.42|7
1744204160000|2025-04-09 13:09:20|33.59|33.43|33.67|33.51|33.67|33.51|33.59|33.43|8
1744204170000|2025-04-09 13:09:30|33.7|33.54|33.83|33.67|33.83|33.67|33.69|33.53|15
1744204180000|2025-04-09 13:09:40|33.81|33.65|33.91|33.75|33.91|33.75|33.81|33.65|9
1744204190000|2025-04-09 13:09:50|33.93|33.77|34|33.84|34.05|33.89|33.91|33.75|20
1744204200000|2025-04-09 13:10:00|33.96|33.8|34.02|33.86|34.06|33.9|33.96|33.8|15
1744204210000|2025-04-09 13:10:10|34.03|33.87|33.97|33.81|34.03|33.87|33.97|33.81|9
1744204220000|2025-04-09 13:10:20|33.98|33.82|34.02|33.86|34.05|33.89|33.97|33.81|6
1744204230000|2025-04-09 13:10:30|34|33.84|34.09|33.93|34.09|33.93|33.98|33.82|3
1744204240000|2025-04-09 13:10:40|34.07|33.91|33.98|33.82|34.07|33.91|33.93|33.77|9
1744204250000|2025-04-09 13:10:50|33.97|33.81|33.98|33.82|33.99|33.83|33.92|33.76|19
1744204260000|2025-04-09 13:11:00|33.99|33.83|34.04|33.88|34.04|33.88|33.99|33.83|3
1744204270000|2025-04-09 13:11:10|34.05|33.89|34.05|33.89|34.05|33.89|34.04|33.88|0
1744204280000|2025-04-09 13:11:20|34|33.84|34|33.84|34.06|33.9|34|33.84|15
1744204290000|2025-04-09 13:11:30|34.01|33.85|34.01|33.85|34.05|33.89|34.01|33.85|4
1744204300000|2025-04-09 13:11:40|34.03|33.87|33.99|33.83|34.04|33.88|33.99|33.83|4
1744204310000|2025-04-09 13:11:50|33.97|33.81|33.94|33.78|34|33.84|33.91|33.75|14
1744204320000|2025-04-09 13:12:00|33.92|33.76|33.9|33.74|33.94|33.78|33.89|33.73|3
1744204330000|2025-04-09 13:12:10|33.89|33.73|33.89|33.73|33.89|33.73|33.88|33.72|0
1744204340000|2025-04-09 13:12:20|33.87|33.71|33.89|33.73|33.89|33.73|33.86|33.7|24
1744204350000|2025-04-09 13:12:30|33.87|33.71|33.87|33.71|33.89|33.73|33.84|33.68|5
1744204360000|2025-04-09 13:12:40|33.89|33.73|33.83|33.67|33.89|33.73|33.83|33.67|1
1744204370000|2025-04-09 13:12:50|33.81|33.65|33.84|33.68|33.84|33.68|33.79|33.63|8
1744204380000|2025-04-09 13:13:00|33.82|33.66|33.84|33.68|33.87|33.71|33.82|33.66|2
1744204390000|2025-04-09 13:13:10|33.87|33.71|33.84|33.68|33.87|33.71|33.82|33.66|3
1744204400000|2025-04-09 13:13:20|33.82|33.66|33.79|33.63|33.82|33.66|33.78|33.62|2
1744204410000|2025-04-09 13:13:30|33.84|33.68|33.84|33.68|33.84|33.68|33.83|33.67|0
1744204420000|2025-04-09 13:13:40|33.89|33.73|33.89|33.73|33.89|33.73|33.87|33.71|5
1744204430000|2025-04-09 13:13:50|33.9|33.74|33.8|33.64|33.92|33.76|33.8|33.64|36
1744204440000|2025-04-09 13:14:00|33.79|33.63|33.8|33.64|33.84|33.68|33.79|33.63|4
1744204450000|2025-04-09 13:14:10|33.79|33.63|33.75|33.59|33.85|33.69|33.72|33.56|68
1744204460000|2025-04-09 13:14:20|33.77|33.61|33.69|33.53|33.77|33.61|33.69|33.53|5
1744204470000|2025-04-09 13:14:30|33.71|33.55|33.72|33.56|33.74|33.58|33.69|33.53|1
1744204480000|2025-04-09 13:14:40|33.71|33.55|33.69|33.53|33.71|33.55|33.69|33.53|0
1744204490000|2025-04-09 13:14:50|33.66|33.5|33.69|33.53|33.7|33.54|33.66|33.5|2
1744204500000|2025-04-09 13:15:00|33.66|33.5|33.66|33.5|33.69|33.53|33.63|33.47|18
1744204510000|2025-04-09 13:15:10|33.64|33.48|33.63|33.47|33.66|33.5|33.63|33.47|1
1744204520000|2025-04-09 13:15:20|33.61|33.45|33.58|33.42|33.68|33.52|33.58|33.42|8
1744204530000|2025-04-09 13:15:30|33.6|33.44|33.71|33.55|33.71|33.55|33.57|33.41|15
1744204540000|2025-04-09 13:15:40|33.7|33.54|33.7|33.54|33.76|33.6|33.7|33.54|134
1744204550000|2025-04-09 13:15:50|33.71|33.55|33.63|33.47|33.71|33.55|33.63|33.47|14
1744204560000|2025-04-09 13:16:00|33.61|33.45|33.54|33.38|33.61|33.45|33.52|33.36|0
1744204570000|2025-04-09 13:16:10|33.57|33.41|33.59|33.43|33.59|33.43|33.54|33.38|1
1744204580000|2025-04-09 13:16:20|33.64|33.48|33.61|33.45|33.64|33.48|33.61|33.45|27
1744204590000|2025-04-09 13:16:30|33.62|33.46|33.66|33.5|33.66|33.5|33.57|33.41|11
1744204600000|2025-04-09 13:16:40|33.65|33.49|33.58|33.42|33.65|33.49|33.58|33.42|25
1744204610000|2025-04-09 13:16:50|33.56|33.4|33.41|33.25|33.56|33.4|33.41|33.25|17
1744204620000|2025-04-09 13:17:00|33.38|33.22|33.35|33.19|33.38|33.22|33.35|33.19|6
1744204630000|2025-04-09 13:17:10|33.36|33.2|33.34|33.18|33.36|33.2|33.3|33.14|10
1744204640000|2025-04-09 13:17:20|33.35|33.19|33.35|33.19|33.35|33.19|33.3|33.14|1
1744204650000|2025-04-09 13:17:30|33.36|33.2|33.35|33.19|33.38|33.22|33.33|33.17|5
1744204660000|2025-04-09 13:17:40|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|1
1744204670000|2025-04-09 13:17:50|33.3|33.14|33.3|33.14|33.34|33.18|33.3|33.14|6
1744204680000|2025-04-09 13:18:00|33.35|33.19|33.27|33.11|33.35|33.19|33.25|33.09|27
1744204690000|2025-04-09 13:18:10|33.29|33.13|33.21|33.05|33.32|33.16|33.21|33.05|27
1744204700000|2025-04-09 13:18:20|33.2|33.04|33.2|33.04|33.2|33.04|33.19|33.03|9
1744204710000|2025-04-09 13:18:30|33.19|33.03|33.14|32.98|33.2|33.04|33.14|32.98|15
1744204720000|2025-04-09 13:18:40|33.15|32.99|33.2|33.04|33.2|33.04|33.15|32.99|16
1744204730000|2025-04-09 13:18:50|33.19|33.03|33.19|33.03|33.2|33.04|33.19|33.03|0
1744204740000|2025-04-09 13:19:00|33.2|33.04|33.19|33.03|33.2|33.04|33.19|33.03|9
1744204750000|2025-04-09 13:19:10|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|3
1744204760000|2025-04-09 13:19:20|33.21|33.05|33.21|33.05|33.23|33.07|33.21|33.05|29
1744204770000|2025-04-09 13:19:30|33.2|33.04|33.15|32.99|33.2|33.04|33.15|32.99|1
1744204780000|2025-04-09 13:19:40|33.14|32.98|33.2|33.04|33.2|33.04|33.14|32.98|3
1744204790000|2025-04-09 13:19:50|33.21|33.05|33.23|33.07|33.25|33.09|33.21|33.05|33
1744204800000|2025-04-09 13:20:00|33.25|33.09|33.31|33.15|33.31|33.15|33.25|33.09|3
1744204810000|2025-04-09 13:20:10|33.33|33.17|33.32|33.16|33.36|33.2|33.31|33.15|4
1744204820000|2025-04-09 13:20:20|33.34|33.18|33.45|33.29|33.45|33.29|33.34|33.16|22
1744204830000|2025-04-09 13:20:30|33.43|33.27|33.5|33.34|33.51|33.35|33.42|33.26|3
1744204840000|2025-04-09 13:20:40|33.51|33.35|33.53|33.37|33.55|33.39|33.51|33.35|1
1744204850000|2025-04-09 13:20:50|33.51|33.35|33.53|33.37|33.53|33.37|33.48|33.32|2
1744204860000|2025-04-09 13:21:00|33.54|33.38|33.53|33.37|33.54|33.38|33.53|33.37|13
1744204870000|2025-04-09 13:21:10|33.52|33.36|33.47|33.31|33.52|33.36|33.42|33.26|12
1744204880000|2025-04-09 13:21:20|33.49|33.33|33.42|33.26|33.49|33.33|33.41|33.25|4
1744204890000|2025-04-09 13:21:30|33.41|33.25|33.42|33.26|33.42|33.26|33.36|33.2|10
1744204900000|2025-04-09 13:21:40|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|19
1744204910000|2025-04-09 13:21:50|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|13
1744204920000|2025-04-09 13:22:00|33.43|33.27|33.42|33.26|33.43|33.27|33.42|33.26|9
1744204930000|2025-04-09 13:22:10|33.41|33.25|33.38|33.22|33.41|33.25|33.36|33.2|12
1744204940000|2025-04-09 13:22:20|33.4|33.24|33.41|33.25|33.41|33.25|33.4|33.24|0
1744204950000|2025-04-09 13:22:30|33.42|33.26|33.41|33.25|33.42|33.26|33.41|33.25|3
1744204960000|2025-04-09 13:22:40|33.42|33.26|33.41|33.25|33.42|33.26|33.41|33.25|5
1744204970000|2025-04-09 13:22:50|33.44|33.28|33.41|33.25|33.47|33.31|33.41|33.25|34
1744204980000|2025-04-09 13:23:00|33.42|33.26|33.46|33.3|33.49|33.33|33.42|33.26|92
1744204990000|2025-04-09 13:23:10|33.47|33.31|33.5|33.34|33.5|33.34|33.47|33.31|1
1744205000000|2025-04-09 13:23:20|33.52|33.36|33.73|33.57|33.73|33.57|33.52|33.36|9
1744205010000|2025-04-09 13:23:30|33.68|33.52|33.68|33.52|33.73|33.57|33.67|33.51|5
1744205020000|2025-04-09 13:23:40|33.67|33.51|33.67|33.51|33.68|33.52|33.67|33.51|2
1744205030000|2025-04-09 13:23:50|33.65|33.49|33.58|33.42|33.65|33.49|33.58|33.42|9
1744205040000|2025-04-09 13:24:00|33.62|33.46|33.62|33.46|33.63|33.47|33.6|33.44|6
1744205050000|2025-04-09 13:24:10|33.63|33.47|33.67|33.51|33.68|33.52|33.63|33.47|0
1744205060000|2025-04-09 13:24:20|33.68|33.52|33.63|33.47|33.68|33.52|33.63|33.47|2
1744205070000|2025-04-09 13:24:30|33.62|33.46|33.63|33.47|33.67|33.51|33.62|33.46|5
1744205080000|2025-04-09 13:24:40|33.64|33.48|33.63|33.47|33.66|33.5|33.63|33.47|7
1744205090000|2025-04-09 13:24:50|33.66|33.5|33.59|33.43|33.66|33.5|33.59|33.43|17
1744205100000|2025-04-09 13:25:00|33.58|33.42|33.59|33.43|33.6|33.44|33.58|33.42|32
1744205110000|2025-04-09 13:25:10|33.58|33.42|33.59|33.43|33.59|33.43|33.58|33.42|3
1744205120000|2025-04-09 13:25:20|33.61|33.45|33.65|33.49|33.65|33.49|33.59|33.43|35
1744205130000|2025-04-09 13:25:30|33.68|33.52|33.76|33.6|33.76|33.6|33.68|33.52|5
1744205140000|2025-04-09 13:25:40|33.75|33.59|33.63|33.47|33.75|33.59|33.63|33.47|5
1744205150000|2025-04-09 13:25:50|33.61|33.45|33.64|33.48|33.64|33.48|33.61|33.45|5
1744205160000|2025-04-09 13:26:00|33.65|33.49|33.65|33.49|33.65|33.49|33.65|33.49|0
1744205170000|2025-04-09 13:26:10|33.64|33.48|33.7|33.54|33.7|33.54|33.64|33.48|6
1744205180000|2025-04-09 13:26:20|33.75|33.59|33.75|33.59|33.8|33.64|33.75|33.59|6
1744205190000|2025-04-09 13:26:30|33.77|33.61|33.74|33.58|33.79|33.63|33.72|33.56|4
1744205200000|2025-04-09 13:26:40|33.72|33.56|33.74|33.58|33.74|33.58|33.69|33.53|4
1744205210000|2025-04-09 13:26:50|33.73|33.57|33.78|33.62|33.79|33.63|33.73|33.57|0
1744205220000|2025-04-09 13:27:00|33.79|33.63|33.68|33.52|33.79|33.63|33.68|33.52|9
1744205230000|2025-04-09 13:27:10|33.69|33.53|33.68|33.52|33.71|33.55|33.68|33.52|1
1744205240000|2025-04-09 13:27:20|33.7|33.54|33.68|33.52|33.73|33.57|33.67|33.51|2
1744205250000|2025-04-09 13:27:30|33.67|33.51|33.68|33.52|33.68|33.52|33.67|33.51|0
1744205260000|2025-04-09 13:27:40|33.67|33.51|33.67|33.51|33.72|33.56|33.67|33.51|1
1744205270000|2025-04-09 13:27:50|33.62|33.46|33.65|33.49|33.67|33.51|33.62|33.46|23
1744205280000|2025-04-09 13:28:00|33.62|33.46|33.53|33.37|33.63|33.47|33.5|33.34|57
1744205290000|2025-04-09 13:28:10|33.54|33.38|33.59|33.43|33.59|33.43|33.49|33.33|31
1744205300000|2025-04-09 13:28:20|33.58|33.42|33.59|33.43|33.59|33.43|33.56|33.4|4
1744205310000|2025-04-09 13:28:30|33.56|33.4|33.58|33.42|33.58|33.42|33.53|33.37|3
1744205320000|2025-04-09 13:28:40|33.59|33.43|33.58|33.42|33.61|33.45|33.58|33.42|3
1744205330000|2025-04-09 13:28:50|33.59|33.43|33.59|33.43|33.63|33.47|33.58|33.42|0
1744205340000|2025-04-09 13:29:00|33.58|33.42|33.51|33.35|33.58|33.42|33.5|33.34|14
1744205350000|2025-04-09 13:29:10|33.53|33.37|33.52|33.36|33.53|33.37|33.47|33.31|27
1744205360000|2025-04-09 13:29:20|33.53|33.37|33.5|33.34|33.53|33.37|33.49|33.33|9
1744205370000|2025-04-09 13:29:30|33.51|33.35|33.48|33.32|33.53|33.37|33.48|33.32|3
1744205380000|2025-04-09 13:29:40|33.52|33.36|33.53|33.37|33.53|33.37|33.48|33.32|21
1744205390000|2025-04-09 13:29:50|33.57|33.41|33.68|33.52|33.68|33.52|33.57|33.41|14
1744205400000|2025-04-09 13:30:00|33.66|33.5|33.19|33.03|33.71|33.55|33.17|33.01|516
1744205410000|2025-04-09 13:30:10|33.2|33.04|33.4|33.24|33.45|33.29|33.2|33.04|110
1744205420000|2025-04-09 13:30:20|33.3|33.14|33.4|33.24|33.4|33.24|33.24|33.08|100
1744205430000|2025-04-09 13:30:30|33.35|33.19|33.48|33.32|33.5|33.34|33.3|33.14|116
1744205440000|2025-04-09 13:30:40|33.45|33.29|33.55|33.39|33.58|33.42|33.4|33.24|30
1744205450000|2025-04-09 13:30:50|33.52|33.36|33.3|33.14|33.55|33.39|33.27|33.11|73
1744205460000|2025-04-09 13:31:00|33.28|33.12|33.49|33.33|33.5|33.34|33.28|33.12|70
1744205470000|2025-04-09 13:31:10|33.47|33.31|33.29|33.13|33.47|33.31|33.29|33.13|19
1744205480000|2025-04-09 13:31:20|33.23|33.07|33.18|33.02|33.29|33.13|33.13|32.97|82
1744205490000|2025-04-09 13:31:30|33.17|33.01|33.07|32.91|33.17|33.01|33.07|32.91|35
1744205500000|2025-04-09 13:31:40|33.02|32.86|32.91|32.75|33.07|32.91|32.91|32.75|98
1744205510000|2025-04-09 13:31:50|32.9|32.74|33|32.84|33|32.84|32.83|32.67|124
1744205520000|2025-04-09 13:32:00|33.01|32.85|32.89|32.73|33.09|32.93|32.89|32.73|32
1744205530000|2025-04-09 13:32:10|32.85|32.69|32.72|32.56|32.9|32.74|32.72|32.56|43
1744205540000|2025-04-09 13:32:20|32.71|32.55|32.54|32.38|32.72|32.56|32.54|32.38|76
1744205550000|2025-04-09 13:32:30|32.57|32.41|32.68|32.52|32.73|32.57|32.54|32.38|99
1744205560000|2025-04-09 13:32:40|32.7|32.54|32.53|32.37|32.76|32.6|32.53|32.37|47
1744205570000|2025-04-09 13:32:50|32.54|32.38|32.63|32.47|32.63|32.47|32.53|32.37|33
1744205580000|2025-04-09 13:33:00|32.59|32.43|32.85|32.69|32.9|32.74|32.59|32.43|117
1744205590000|2025-04-09 13:33:10|32.8|32.64|32.89|32.73|32.96|32.8|32.8|32.64|99
1744205600000|2025-04-09 13:33:20|32.9|32.74|33.01|32.85|33.06|32.9|32.89|32.73|52
1744205610000|2025-04-09 13:33:30|33.03|32.87|33.03|32.87|33.12|32.96|33.01|32.85|25
1744205620000|2025-04-09 13:33:40|33.01|32.85|33.06|32.9|33.07|32.91|32.98|32.82|19
1744205630000|2025-04-09 13:33:50|33.05|32.89|33.12|32.96|33.17|33.01|33.01|32.85|24
1744205640000|2025-04-09 13:34:00|33.11|32.95|33.11|32.95|33.22|33.06|33.11|32.95|25
1744205650000|2025-04-09 13:34:10|33.14|32.98|33.28|33.12|33.28|33.12|33.11|32.95|24
1744205660000|2025-04-09 13:34:20|33.24|33.08|33.23|33.07|33.26|33.1|33.15|32.99|25
1744205670000|2025-04-09 13:34:30|33.18|33.02|33.19|33.03|33.29|33.13|33.18|33.02|19
1744205680000|2025-04-09 13:34:40|33.23|33.07|33.3|33.14|33.34|33.18|33.19|33.03|17
1744205690000|2025-04-09 13:34:50|33.34|33.18|33.41|33.25|33.51|33.35|33.32|33.16|79
1744205700000|2025-04-09 13:35:00|33.42|33.26|33.14|32.98|33.5|33.34|33.14|32.98|93
1744205710000|2025-04-09 13:35:10|33.15|32.99|33.19|33.03|33.2|33.04|33.08|32.92|64
1744205720000|2025-04-09 13:35:20|33.16|33|33.29|33.13|33.32|33.16|33.14|32.98|18
1744205730000|2025-04-09 13:35:30|33.21|33.05|33.25|33.09|33.35|33.19|33.19|33.03|26
1744205740000|2025-04-09 13:35:40|33.24|33.08|33.36|33.2|33.36|33.2|33.24|33.08|20
1744205750000|2025-04-09 13:35:50|33.35|33.19|33.32|33.16|33.38|33.22|33.29|33.13|98
1744205760000|2025-04-09 13:36:00|33.3|33.14|33.25|33.09|33.3|33.14|33.23|33.07|36
1744205770000|2025-04-09 13:36:10|33.28|33.12|33.36|33.2|33.36|33.2|33.25|33.09|17
1744205780000|2025-04-09 13:36:20|33.34|33.18|33.52|33.36|33.52|33.36|33.34|33.18|11
1744205790000|2025-04-09 13:36:30|33.53|33.37|33.64|33.48|33.66|33.5|33.52|33.36|25
1744205800000|2025-04-09 13:36:40|33.63|33.47|33.59|33.43|33.69|33.53|33.59|33.43|25
1744205810000|2025-04-09 13:36:50|33.58|33.42|33.42|33.26|33.63|33.47|33.42|33.26|29
1744205820000|2025-04-09 13:37:00|33.38|33.22|33.43|33.27|33.48|33.32|33.37|33.21|14
1744205830000|2025-04-09 13:37:10|33.47|33.31|33.42|33.26|33.53|33.37|33.37|33.21|15
1744205840000|2025-04-09 13:37:20|33.43|33.27|33.59|33.43|33.59|33.43|33.42|33.26|14
1744205850000|2025-04-09 13:37:30|33.54|33.38|33.54|33.38|33.59|33.43|33.48|33.32|27
1744205860000|2025-04-09 13:37:40|33.55|33.39|33.4|33.24|33.55|33.39|33.4|33.24|54
1744205870000|2025-04-09 13:37:50|33.38|33.22|33.6|33.44|33.6|33.44|33.38|33.22|37
1744205880000|2025-04-09 13:38:00|33.59|33.43|33.63|33.47|33.66|33.5|33.54|33.38|27
1744205890000|2025-04-09 13:38:10|33.66|33.5|33.55|33.39|33.71|33.55|33.5|33.34|29
1744205900000|2025-04-09 13:38:20|33.58|33.42|33.39|33.23|33.6|33.44|33.38|33.22|19
1744205910000|2025-04-09 13:38:30|33.38|33.22|33.22|33.06|33.39|33.23|33.22|33.06|38
1744205920000|2025-04-09 13:38:40|33.17|33.01|33.05|32.89|33.22|33.06|33.05|32.89|44
1744205930000|2025-04-09 13:38:50|33.04|32.88|32.88|32.72|33.05|32.89|32.88|32.72|51
1744205940000|2025-04-09 13:39:00|32.86|32.7|32.92|32.76|32.93|32.77|32.82|32.66|44
1744205950000|2025-04-09 13:39:10|32.9|32.74|32.87|32.71|32.95|32.79|32.84|32.68|36
1744205960000|2025-04-09 13:39:20|32.86|32.7|32.65|32.49|32.86|32.7|32.65|32.49|68
1744205970000|2025-04-09 13:39:30|32.6|32.44|32.6|32.44|32.71|32.55|32.6|32.44|72
1744205980000|2025-04-09 13:39:40|32.63|32.47|32.65|32.49|32.7|32.54|32.6|32.44|36
1744205990000|2025-04-09 13:39:50|32.68|32.52|32.54|32.38|32.68|32.52|32.54|32.38|82
1744206000000|2025-04-09 13:40:00|32.53|32.37|32.58|32.42|32.62|32.46|32.49|32.33|188
1744206010000|2025-04-09 13:40:10|32.6|32.44|32.61|32.45|32.66|32.5|32.5|32.34|60
1744206020000|2025-04-09 13:40:20|32.56|32.4|32.57|32.41|32.57|32.41|32.45|32.29|179
1744206030000|2025-04-09 13:40:30|32.56|32.4|32.41|32.25|32.57|32.41|32.36|32.2|110
1744206040000|2025-04-09 13:40:40|32.4|32.24|32.47|32.31|32.48|32.32|32.38|32.22|43
1744206050000|2025-04-09 13:40:50|32.48|32.32|32.31|32.15|32.52|32.36|32.31|32.15|128
1744206060000|2025-04-09 13:41:00|32.32|32.16|32.54|32.38|32.57|32.41|32.32|32.16|61
1744206070000|2025-04-09 13:41:10|32.53|32.37|32.27|32.11|32.53|32.37|32.27|32.11|57
1744206080000|2025-04-09 13:41:20|32.26|32.1|32.17|32.01|32.26|32.1|32.15|31.99|78
1744206090000|2025-04-09 13:41:30|32.2|32.04|32.09|31.93|32.2|32.04|32.09|31.93|11
1744206100000|2025-04-09 13:41:40|32.1|31.94|32.1|31.94|32.15|31.99|32.09|31.93|37
1744206110000|2025-04-09 13:41:50|32.15|31.99|32.2|32.04|32.25|32.09|32.12|31.96|25
1744206120000|2025-04-09 13:42:00|32.17|32.01|32.2|32.04|32.25|32.09|32.15|31.99|33
1744206130000|2025-04-09 13:42:10|32.24|32.08|32.42|32.26|32.43|32.27|32.24|32.08|52
1744206140000|2025-04-09 13:42:20|32.43|32.27|32.39|32.23|32.49|32.33|32.37|32.21|50
1744206150000|2025-04-09 13:42:30|32.42|32.26|32.47|32.31|32.53|32.37|32.37|32.21|29
1744206160000|2025-04-09 13:42:40|32.48|32.32|32.54|32.38|32.54|32.38|32.38|32.22|67
1744206170000|2025-04-09 13:42:50|32.49|32.33|32.49|32.33|32.55|32.39|32.44|32.28|20
1744206180000|2025-04-09 13:43:00|32.54|32.38|32.48|32.32|32.54|32.38|32.43|32.27|21
1744206190000|2025-04-09 13:43:10|32.44|32.28|32.38|32.22|32.49|32.33|32.38|32.22|67
1744206200000|2025-04-09 13:43:20|32.34|32.18|32.5|32.34|32.55|32.39|32.29|32.13|127
1744206210000|2025-04-09 13:43:30|32.51|32.35|32.43|32.27|32.56|32.4|32.43|32.27|31
1744206220000|2025-04-09 13:43:40|32.38|32.22|32.48|32.32|32.48|32.32|32.38|32.22|32
1744206230000|2025-04-09 13:43:50|32.49|32.33|32.64|32.48|32.64|32.48|32.48|32.32|14
1744206240000|2025-04-09 13:44:00|32.66|32.5|32.58|32.42|32.71|32.55|32.58|32.42|477
1744206250000|2025-04-09 13:44:10|32.57|32.41|32.73|32.57|32.74|32.58|32.57|32.41|12
1744206260000|2025-04-09 13:44:20|32.74|32.58|32.78|32.62|32.79|32.63|32.73|32.57|81
1744206270000|2025-04-09 13:44:30|32.79|32.63|32.85|32.69|32.85|32.69|32.79|32.63|26
1744206280000|2025-04-09 13:44:40|32.9|32.74|32.95|32.79|32.95|32.79|32.85|32.69|9
1744206290000|2025-04-09 13:44:50|32.96|32.8|32.96|32.8|33.02|32.86|32.92|32.76|32
1744206300000|2025-04-09 13:45:00|32.94|32.78|32.76|32.6|32.97|32.81|32.76|32.6|70
1744206310000|2025-04-09 13:45:10|32.75|32.59|32.81|32.65|32.92|32.76|32.75|32.59|78
1744206320000|2025-04-09 13:45:20|32.83|32.67|32.92|32.76|32.92|32.76|32.73|32.57|45
1744206330000|2025-04-09 13:45:30|32.93|32.77|32.87|32.71|32.97|32.81|32.87|32.71|20
1744206340000|2025-04-09 13:45:40|32.88|32.72|33.03|32.87|33.04|32.88|32.87|32.71|26
1744206350000|2025-04-09 13:45:50|33.04|32.88|33.08|32.92|33.09|32.93|33.03|32.87|69
1744206360000|2025-04-09 13:46:00|33.11|32.95|33.08|32.92|33.14|32.98|33.08|32.92|41
1744206370000|2025-04-09 13:46:10|33.09|32.93|33.04|32.88|33.14|32.98|33.03|32.87|22
1744206380000|2025-04-09 13:46:20|33.03|32.87|33.09|32.93|33.15|32.99|33.03|32.87|35
1744206390000|2025-04-09 13:46:30|33.08|32.92|33.03|32.87|33.08|32.92|32.98|32.82|47
1744206400000|2025-04-09 13:46:40|32.98|32.82|33.18|33.02|33.21|33.05|32.98|32.82|22
1744206410000|2025-04-09 13:46:50|33.16|33|33.09|32.93|33.16|33|33.09|32.93|32
1744206420000|2025-04-09 13:47:00|33.08|32.92|33.18|33.02|33.18|33.02|33.08|32.92|31
1744206430000|2025-04-09 13:47:10|33.19|33.03|33.24|33.08|33.25|33.09|33.19|33.03|24
1744206440000|2025-04-09 13:47:20|33.25|33.09|33.29|33.13|33.3|33.14|33.24|33.08|12
1744206450000|2025-04-09 13:47:30|33.26|33.1|33.23|33.07|33.29|33.13|33.15|32.99|48
1744206460000|2025-04-09 13:47:40|33.21|33.05|33.12|32.96|33.23|33.07|33.08|32.92|60
1744206470000|2025-04-09 13:47:50|33.13|32.97|33.14|32.98|33.17|33.01|33.07|32.91|24
1744206480000|2025-04-09 13:48:00|33.12|32.96|33.07|32.91|33.18|33.02|33.06|32.9|25
1744206490000|2025-04-09 13:48:10|33.06|32.9|33.17|33.01|33.18|33.02|33.06|32.9|24
1744206500000|2025-04-09 13:48:20|33.18|33.02|33.23|33.07|33.23|33.07|33.17|33.01|20
1744206510000|2025-04-09 13:48:30|33.22|33.06|33.07|32.91|33.22|33.06|33.07|32.91|25
1744206520000|2025-04-09 13:48:40|33.09|32.93|32.95|32.79|33.11|32.95|32.95|32.79|109
1744206530000|2025-04-09 13:48:50|32.96|32.8|32.92|32.76|33.01|32.85|32.9|32.74|29
1744206540000|2025-04-09 13:49:00|32.9|32.74|32.9|32.74|32.98|32.82|32.85|32.69|46
1744206550000|2025-04-09 13:49:10|32.95|32.79|33.05|32.89|33.05|32.89|32.92|32.76|59
1744206560000|2025-04-09 13:49:20|33.1|32.94|33|32.84|33.13|32.97|32.99|32.83|23
1744206570000|2025-04-09 13:49:30|33.02|32.86|32.83|32.67|33.02|32.86|32.83|32.67|29
1744206580000|2025-04-09 13:49:40|32.86|32.7|32.82|32.66|32.86|32.7|32.73|32.57|42
1744206590000|2025-04-09 13:49:50|32.77|32.61|32.66|32.5|32.77|32.61|32.66|32.5|87
1744206600000|2025-04-09 13:50:00|32.62|32.46|32.61|32.45|32.72|32.56|32.59|32.43|65
1744206610000|2025-04-09 13:50:10|32.58|32.42|32.72|32.56|32.77|32.61|32.55|32.39|39
1744206620000|2025-04-09 13:50:20|32.73|32.57|32.65|32.49|32.83|32.67|32.6|32.44|54
1744206630000|2025-04-09 13:50:30|32.61|32.45|32.61|32.45|32.72|32.56|32.56|32.4|29
1744206640000|2025-04-09 13:50:40|32.62|32.46|32.62|32.46|32.72|32.56|32.62|32.46|42
1744206650000|2025-04-09 13:50:50|32.67|32.51|32.73|32.57|32.73|32.57|32.62|32.46|32
1744206660000|2025-04-09 13:51:00|32.76|32.6|32.69|32.53|32.78|32.62|32.62|32.46|50
1744206670000|2025-04-09 13:51:10|32.68|32.52|32.69|32.53|32.74|32.58|32.64|32.48|38
1744206680000|2025-04-09 13:51:20|32.71|32.55|32.58|32.42|32.73|32.57|32.58|32.42|42
1744206690000|2025-04-09 13:51:30|32.57|32.41|32.5|32.34|32.57|32.41|32.44|32.28|24
1744206700000|2025-04-09 13:51:40|32.49|32.33|32.53|32.37|32.58|32.42|32.47|32.31|26
1744206710000|2025-04-09 13:51:50|32.52|32.36|32.53|32.37|32.58|32.42|32.52|32.36|7
1744206720000|2025-04-09 13:52:00|32.52|32.36|32.55|32.39|32.58|32.42|32.52|32.36|7
1744206730000|2025-04-09 13:52:10|32.53|32.37|32.46|32.3|32.57|32.41|32.41|32.25|81
1744206740000|2025-04-09 13:52:20|32.44|32.28|32.35|32.19|32.44|32.28|32.35|32.19|29
1744206750000|2025-04-09 13:52:30|32.37|32.21|32.29|32.13|32.4|32.24|32.29|32.13|60
1744206760000|2025-04-09 13:52:40|32.25|32.09|32.4|32.24|32.41|32.25|32.25|32.09|24
1744206770000|2025-04-09 13:52:50|32.36|32.2|32.41|32.25|32.55|32.39|32.36|32.2|42
1744206780000|2025-04-09 13:53:00|32.43|32.27|32.34|32.18|32.5|32.34|32.34|32.18|12
1744206790000|2025-04-09 13:53:10|32.37|32.21|32.33|32.17|32.39|32.23|32.29|32.13|27
1744206800000|2025-04-09 13:53:20|32.34|32.18|32.33|32.17|32.34|32.18|32.29|32.13|8
1744206810000|2025-04-09 13:53:30|32.34|32.18|32.39|32.23|32.39|32.23|32.34|32.18|16
1744206820000|2025-04-09 13:53:40|32.38|32.22|32.39|32.23|32.44|32.28|32.29|32.13|42
1744206830000|2025-04-09 13:53:50|32.42|32.26|32.28|32.12|32.44|32.28|32.23|32.07|59
1744206840000|2025-04-09 13:54:00|32.29|32.13|32.5|32.34|32.52|32.36|32.29|32.13|44
1744206850000|2025-04-09 13:54:10|32.49|32.33|32.55|32.39|32.55|32.39|32.44|32.28|17
1744206860000|2025-04-09 13:54:20|32.54|32.38|32.49|32.33|32.55|32.39|32.45|32.29|16
1744206870000|2025-04-09 13:54:30|32.5|32.34|32.65|32.49|32.65|32.49|32.49|32.33|20
1744206880000|2025-04-09 13:54:40|32.63|32.47|32.44|32.28|32.63|32.47|32.39|32.23|42
1744206890000|2025-04-09 13:54:50|32.43|32.27|32.44|32.28|32.44|32.28|32.38|32.22|29
1744206900000|2025-04-09 13:55:00|32.43|32.27|32.43|32.27|32.44|32.28|32.34|32.18|19
1744206910000|2025-04-09 13:55:10|32.41|32.25|32.49|32.33|32.52|32.36|32.41|32.25|30
1744206920000|2025-04-09 13:55:20|32.44|32.28|32.44|32.28|32.46|32.3|32.29|32.13|61
1744206930000|2025-04-09 13:55:30|32.45|32.29|32.57|32.41|32.59|32.43|32.39|32.23|14
1744206940000|2025-04-09 13:55:40|32.59|32.43|32.5|32.34|32.6|32.44|32.49|32.33|11
1744206950000|2025-04-09 13:55:50|32.49|32.33|32.43|32.27|32.5|32.34|32.43|32.27|5
1744206960000|2025-04-09 13:56:00|32.44|32.28|32.44|32.28|32.48|32.32|32.38|32.22|17
1744206970000|2025-04-09 13:56:10|32.43|32.27|32.38|32.22|32.44|32.28|32.36|32.2|31
1744206980000|2025-04-09 13:56:20|32.36|32.2|32.33|32.17|32.39|32.23|32.33|32.17|17
1744206990000|2025-04-09 13:56:30|32.32|32.16|32.32|32.16|32.32|32.16|32.22|32.06|43
1744207000000|2025-04-09 13:56:40|32.27|32.11|32.33|32.17|32.41|32.25|32.27|32.11|23
1744207010000|2025-04-09 13:56:50|32.3|32.14|32.32|32.16|32.38|32.22|32.3|32.14|6
1744207020000|2025-04-09 13:57:00|32.33|32.17|32.39|32.23|32.43|32.27|32.32|32.16|12
1744207030000|2025-04-09 13:57:10|32.38|32.22|32.44|32.28|32.49|32.33|32.38|32.22|15
1744207040000|2025-04-09 13:57:20|32.46|32.3|32.48|32.32|32.59|32.43|32.44|32.28|41
1744207050000|2025-04-09 13:57:30|32.46|32.3|32.54|32.38|32.54|32.38|32.43|32.27|5
1744207060000|2025-04-09 13:57:40|32.5|32.34|32.49|32.33|32.52|32.36|32.44|32.28|46
1744207070000|2025-04-09 13:57:50|32.5|32.34|32.5|32.34|32.52|32.36|32.44|32.28|12
1744207080000|2025-04-09 13:58:00|32.52|32.36|32.72|32.56|32.72|32.56|32.5|32.34|21
1744207090000|2025-04-09 13:58:10|32.73|32.57|32.6|32.44|32.73|32.57|32.55|32.39|23
1744207100000|2025-04-09 13:58:20|32.61|32.45|32.55|32.39|32.63|32.47|32.5|32.34|12
1744207110000|2025-04-09 13:58:30|32.53|32.37|32.55|32.39|32.56|32.4|32.5|32.34|19
1744207120000|2025-04-09 13:58:40|32.5|32.34|32.5|32.34|32.5|32.34|32.44|32.28|14
1744207130000|2025-04-09 13:58:50|32.48|32.32|32.53|32.37|32.55|32.39|32.39|32.23|18
1744207140000|2025-04-09 13:59:00|32.51|32.35|32.5|32.34|32.56|32.4|32.5|32.34|20
1744207150000|2025-04-09 13:59:10|32.51|32.35|32.61|32.45|32.63|32.47|32.5|32.34|29
1744207160000|2025-04-09 13:59:20|32.66|32.5|32.62|32.46|32.66|32.5|32.57|32.41|20
1744207170000|2025-04-09 13:59:30|32.61|32.45|32.66|32.5|32.72|32.56|32.61|32.45|22
1744207180000|2025-04-09 13:59:40|32.64|32.48|32.56|32.4|32.66|32.5|32.55|32.39|15
1744207190000|2025-04-09 13:59:50|32.55|32.39|32.67|32.51|32.67|32.51|32.5|32.34|123
1744207200000|2025-04-09 14:00:00|32.7|32.54|32.54|32.38|32.72|32.56|32.51|32.35|92
1744207210000|2025-04-09 14:00:10|32.51|32.35|32.61|32.45|32.62|32.46|32.51|32.35|22
1744207220000|2025-04-09 14:00:20|32.59|32.43|32.45|32.29|32.61|32.45|32.45|32.29|31
1744207230000|2025-04-09 14:00:30|32.46|32.3|32.28|32.12|32.46|32.3|32.28|32.12|22
1744207240000|2025-04-09 14:00:40|32.25|32.09|32.23|32.07|32.28|32.12|32.15|31.99|36
1744207250000|2025-04-09 14:00:50|32.18|32.02|32.37|32.21|32.39|32.23|32.18|32.02|45
1744207260000|2025-04-09 14:01:00|32.36|32.2|32.28|32.12|32.4|32.24|32.28|32.12|32
1744207270000|2025-04-09 14:01:10|32.27|32.11|32.22|32.06|32.33|32.17|32.22|32.06|17
1744207280000|2025-04-09 14:01:20|32.23|32.07|32.23|32.07|32.3|32.14|32.22|32.06|22
1744207290000|2025-04-09 14:01:30|32.26|32.1|32.29|32.13|32.29|32.13|32.19|32.03|49
1744207300000|2025-04-09 14:01:40|32.3|32.14|32.29|32.13|32.34|32.18|32.23|32.07|16
1744207310000|2025-04-09 14:01:50|32.28|32.12|32.25|32.09|32.29|32.13|32.18|32.02|54
1744207320000|2025-04-09 14:02:00|32.26|32.1|32.26|32.1|32.28|32.12|32.23|32.07|36
1744207330000|2025-04-09 14:02:10|32.24|32.08|32.25|32.09|32.29|32.13|32.17|32.01|24
1744207340000|2025-04-09 14:02:20|32.28|32.12|32.33|32.17|32.33|32.17|32.23|32.07|14
1744207350000|2025-04-09 14:02:30|32.31|32.15|32.28|32.12|32.34|32.18|32.28|32.12|15
1744207360000|2025-04-09 14:02:40|32.3|32.14|32.22|32.06|32.33|32.17|32.22|32.06|35
1744207370000|2025-04-09 14:02:50|32.23|32.07|32.39|32.23|32.4|32.24|32.23|32.07|35
1744207380000|2025-04-09 14:03:00|32.38|32.22|32.34|32.18|32.39|32.23|32.34|32.18|18
1744207390000|2025-04-09 14:03:10|32.38|32.22|32.11|31.95|32.38|32.22|32.11|31.95|64
1744207400000|2025-04-09 14:03:20|32.12|31.96|32.17|32.01|32.22|32.06|32.12|31.96|64
1744207410000|2025-04-09 14:03:30|32.18|32.02|32.24|32.08|32.25|32.09|32.17|32.01|32
1744207420000|2025-04-09 14:03:40|32.28|32.12|32.45|32.29|32.45|32.29|32.23|32.07|23
1744207430000|2025-04-09 14:03:50|32.48|32.32|32.4|32.24|32.48|32.32|32.4|32.24|38
1744207440000|2025-04-09 14:04:00|32.43|32.27|32.52|32.36|32.57|32.41|32.43|32.27|56
1744207450000|2025-04-09 14:04:10|32.51|32.35|32.46|32.3|32.51|32.35|32.45|32.29|10
1744207460000|2025-04-09 14:04:20|32.51|32.35|32.51|32.35|32.56|32.4|32.46|32.3|35
1744207470000|2025-04-09 14:04:30|32.52|32.36|32.53|32.37|32.53|32.37|32.47|32.31|35
1744207480000|2025-04-09 14:04:40|32.55|32.39|32.52|32.36|32.58|32.42|32.47|32.31|17
1744207490000|2025-04-09 14:04:50|32.53|32.37|32.47|32.31|32.58|32.42|32.47|32.31|20
1744207500000|2025-04-09 14:05:00|32.48|32.32|32.59|32.43|32.59|32.43|32.47|32.31|48
1744207510000|2025-04-09 14:05:10|32.6|32.44|32.76|32.6|32.76|32.6|32.6|32.44|54
1744207520000|2025-04-09 14:05:20|32.75|32.59|32.87|32.71|32.87|32.71|32.75|32.59|47
1744207530000|2025-04-09 14:05:30|32.92|32.76|32.92|32.76|32.92|32.76|32.87|32.71|26
1744207540000|2025-04-09 14:05:40|32.97|32.81|32.97|32.81|33.02|32.86|32.97|32.81|30
1744207550000|2025-04-09 14:05:50|32.99|32.83|33.02|32.86|33.07|32.91|32.99|32.83|48
1744207560000|2025-04-09 14:06:00|33.07|32.91|33.25|33.09|33.25|33.09|33.07|32.91|65
1744207570000|2025-04-09 14:06:10|33.24|33.08|33.23|33.07|33.28|33.12|33.19|33.03|32
1744207580000|2025-04-09 14:06:20|33.22|33.06|33.33|33.17|33.34|33.18|33.17|33.01|53
1744207590000|2025-04-09 14:06:30|33.34|33.18|33.28|33.12|33.44|33.28|33.28|33.12|68
1744207600000|2025-04-09 14:06:40|33.27|33.11|33.18|33.02|33.27|33.11|33.17|33.01|180
1744207610000|2025-04-09 14:06:50|33.19|33.03|33.31|33.15|33.31|33.15|33.1|32.94|44
1744207620000|2025-04-09 14:07:00|33.29|33.13|33.43|33.27|33.45|33.29|33.29|33.13|53
1744207630000|2025-04-09 14:07:10|33.45|33.29|33.51|33.35|33.51|33.35|33.4|33.24|30
1744207640000|2025-04-09 14:07:20|33.52|33.36|33.51|33.35|33.56|33.4|33.49|33.33|106
1744207650000|2025-04-09 14:07:30|33.52|33.36|33.62|33.46|33.62|33.46|33.46|33.3|54
1744207660000|2025-04-09 14:07:40|33.67|33.51|33.57|33.41|33.68|33.52|33.52|33.36|49
1744207670000|2025-04-09 14:07:50|33.58|33.42|33.62|33.46|33.67|33.51|33.52|33.36|15
1744207680000|2025-04-09 14:08:00|33.63|33.47|33.53|33.37|33.68|33.52|33.51|33.35|17
1744207690000|2025-04-09 14:08:10|33.51|33.35|33.45|33.29|33.58|33.42|33.4|33.24|21
1744207700000|2025-04-09 14:08:20|33.46|33.3|33.45|33.29|33.54|33.38|33.43|33.27|22
1744207710000|2025-04-09 14:08:30|33.46|33.3|33.46|33.3|33.51|33.35|33.4|33.24|32
1744207720000|2025-04-09 14:08:40|33.48|33.32|33.4|33.24|33.51|33.35|33.4|33.24|17
1744207730000|2025-04-09 14:08:50|33.35|33.19|33.28|33.12|33.41|33.25|33.28|33.12|22
1744207740000|2025-04-09 14:09:00|33.29|33.13|33.29|33.13|33.34|33.18|33.24|33.08|43
1744207750000|2025-04-09 14:09:10|33.24|33.08|33.39|33.23|33.39|33.23|33.2|33.04|33
1744207760000|2025-04-09 14:09:20|33.37|33.21|33.29|33.13|33.4|33.24|33.29|33.13|11
1744207770000|2025-04-09 14:09:30|33.3|33.14|33.3|33.14|33.4|33.24|33.29|33.13|26
1744207780000|2025-04-09 14:09:40|33.31|33.15|33.25|33.09|33.34|33.18|33.24|33.08|22
1744207790000|2025-04-09 14:09:50|33.29|33.13|33.33|33.17|33.35|33.19|33.29|33.13|28
1744207800000|2025-04-09 14:10:00|33.29|33.13|33.13|32.97|33.38|33.22|33.12|32.96|67
1744207810000|2025-04-09 14:10:10|33.12|32.96|33.17|33.01|33.18|33.02|33.07|32.91|44
1744207820000|2025-04-09 14:10:20|33.15|32.99|33.17|33.01|33.18|33.02|33.12|32.96|11
1744207830000|2025-04-09 14:10:30|33.18|33.02|33.11|32.95|33.2|33.04|33.07|32.91|11
1744207840000|2025-04-09 14:10:40|33.16|33|33.16|33|33.16|33|33.1|32.94|34
1744207850000|2025-04-09 14:10:50|33.15|32.99|33|32.84|33.16|33|33|32.84|35
1744207860000|2025-04-09 14:11:00|32.95|32.79|32.99|32.83|33.04|32.88|32.89|32.73|31
1744207870000|2025-04-09 14:11:10|32.98|32.82|33.1|32.94|33.1|32.94|32.98|32.82|33
1744207880000|2025-04-09 14:11:20|33.08|32.92|33.04|32.88|33.1|32.94|32.99|32.83|13
1744207890000|2025-04-09 14:11:30|33.05|32.89|32.98|32.82|33.09|32.93|32.98|32.82|28
1744207900000|2025-04-09 14:11:40|32.93|32.77|32.87|32.71|32.93|32.77|32.87|32.71|31
1744207910000|2025-04-09 14:11:50|32.86|32.7|32.91|32.75|32.91|32.75|32.81|32.65|34
1744207920000|2025-04-09 14:12:00|32.92|32.76|32.82|32.66|32.97|32.81|32.82|32.66|33
1744207930000|2025-04-09 14:12:10|32.84|32.68|32.92|32.76|32.92|32.76|32.81|32.65|17
1744207940000|2025-04-09 14:12:20|32.93|32.77|33.03|32.87|33.04|32.88|32.93|32.77|45
1744207950000|2025-04-09 14:12:30|33.05|32.89|32.97|32.81|33.05|32.89|32.97|32.81|22
1744207960000|2025-04-09 14:12:40|32.98|32.82|33.03|32.87|33.06|32.9|32.98|32.82|29
1744207970000|2025-04-09 14:12:50|33.02|32.86|33.05|32.89|33.07|32.91|32.97|32.81|43
1744207980000|2025-04-09 14:13:00|33.03|32.87|33.19|33.03|33.19|33.03|33.03|32.87|21
1744207990000|2025-04-09 14:13:10|33.2|33.04|33.25|33.09|33.3|33.14|33.15|32.99|24
1744208000000|2025-04-09 14:13:20|33.22|33.06|33.3|33.14|33.33|33.17|33.22|33.06|22
1744208010000|2025-04-09 14:13:30|33.31|33.15|33.3|33.14|33.35|33.19|33.25|33.09|18
1744208020000|2025-04-09 14:13:40|33.25|33.09|33.31|33.15|33.31|33.15|33.25|33.09|13
1744208030000|2025-04-09 14:13:50|33.3|33.14|33.33|33.17|33.36|33.2|33.27|33.11|23
1744208040000|2025-04-09 14:14:00|33.35|33.19|33.36|33.2|33.39|33.23|33.33|33.17|13
1744208050000|2025-04-09 14:14:10|33.38|33.22|33.5|33.34|33.52|33.36|33.36|33.2|32
1744208060000|2025-04-09 14:14:20|33.48|33.32|33.58|33.42|33.58|33.42|33.47|33.31|20
1744208070000|2025-04-09 14:14:30|33.59|33.43|33.65|33.49|33.65|33.49|33.59|33.43|24
1744208080000|2025-04-09 14:14:40|33.64|33.48|33.51|33.35|33.65|33.49|33.51|33.35|21
1744208090000|2025-04-09 14:14:50|33.49|33.33|33.54|33.38|33.62|33.46|33.49|33.33|29
1744208100000|2025-04-09 14:15:00|33.57|33.41|33.42|33.26|33.59|33.43|33.37|33.21|51
1744208110000|2025-04-09 14:15:10|33.4|33.24|33.32|33.16|33.43|33.27|33.29|33.13|16
1744208120000|2025-04-09 14:15:20|33.37|33.21|33.32|33.16|33.37|33.21|33.29|33.13|25
1744208130000|2025-04-09 14:15:30|33.37|33.21|33.44|33.28|33.44|33.28|33.32|33.16|54
1744208140000|2025-04-09 14:15:40|33.46|33.3|33.43|33.27|33.46|33.3|33.38|33.22|17
1744208150000|2025-04-09 14:15:50|33.44|33.28|33.49|33.33|33.49|33.33|33.43|33.27|8
1744208160000|2025-04-09 14:16:00|33.48|33.32|33.48|33.32|33.49|33.33|33.38|33.22|37
1744208170000|2025-04-09 14:16:10|33.43|33.27|33.43|33.27|33.48|33.32|33.37|33.21|27
1744208180000|2025-04-09 14:16:20|33.47|33.31|33.42|33.26|33.48|33.32|33.42|33.26|8
1744208190000|2025-04-09 14:16:30|33.43|33.27|33.36|33.2|33.43|33.27|33.34|33.18|19
1744208200000|2025-04-09 14:16:40|33.34|33.18|33.4|33.24|33.42|33.26|33.31|33.15|28
1744208210000|2025-04-09 14:16:50|33.43|33.27|33.33|33.17|33.43|33.27|33.32|33.16|25
1744208220000|2025-04-09 14:17:00|33.37|33.21|33.33|33.17|33.39|33.23|33.33|33.17|31
1744208230000|2025-04-09 14:17:10|33.34|33.18|33.33|33.17|33.39|33.23|33.28|33.12|16
1744208240000|2025-04-09 14:17:20|33.35|33.19|33.22|33.06|33.35|33.19|33.16|33|54
1744208250000|2025-04-09 14:17:30|33.21|33.05|33.19|33.03|33.28|33.12|33.19|33.03|35
1744208260000|2025-04-09 14:17:40|33.21|33.05|33.21|33.05|33.27|33.11|33.17|33.01|25
1744208270000|2025-04-09 14:17:50|33.19|33.03|33.16|33|33.22|33.06|33.16|33|18
1744208280000|2025-04-09 14:18:00|33.17|33.01|33.24|33.08|33.26|33.1|33.16|33|15
1744208290000|2025-04-09 14:18:10|33.21|33.05|33.27|33.11|33.27|33.11|33.16|33|67
1744208300000|2025-04-09 14:18:20|33.31|33.15|33.35|33.19|33.35|33.19|33.26|33.1|21
1744208310000|2025-04-09 14:18:30|33.37|33.21|33.33|33.17|33.38|33.22|33.32|33.16|46
1744208320000|2025-04-09 14:18:40|33.32|33.16|33.37|33.21|33.37|33.21|33.27|33.11|10
1744208330000|2025-04-09 14:18:50|33.35|33.19|33.38|33.22|33.38|33.22|33.33|33.17|7
1744208340000|2025-04-09 14:19:00|33.4|33.24|33.44|33.28|33.48|33.32|33.28|33.12|64
1744208350000|2025-04-09 14:19:10|33.45|33.29|33.45|33.29|33.49|33.33|33.39|33.23|32
1744208360000|2025-04-09 14:19:20|33.5|33.34|33.44|33.28|33.5|33.34|33.39|33.23|10
1744208370000|2025-04-09 14:19:30|33.42|33.26|33.39|33.23|33.42|33.26|33.36|33.2|7
1744208380000|2025-04-09 14:19:40|33.41|33.25|33.38|33.22|33.44|33.28|33.38|33.22|10
1744208390000|2025-04-09 14:19:50|33.39|33.23|33.33|33.17|33.39|33.23|33.22|33.06|36
1744208400000|2025-04-09 14:20:00|33.34|33.18|33.39|33.23|33.39|33.23|33.33|33.17|18
1744208410000|2025-04-09 14:20:10|33.38|33.22|33.32|33.16|33.38|33.22|33.28|33.12|26
1744208420000|2025-04-09 14:20:20|33.27|33.11|33.12|32.96|33.27|33.11|33.12|32.96|41
1744208430000|2025-04-09 14:20:30|33.11|32.95|33.16|33|33.16|33|33.06|32.9|34
1744208440000|2025-04-09 14:20:40|33.21|33.05|33.27|33.11|33.29|33.13|33.21|33.05|54
1744208450000|2025-04-09 14:20:50|33.26|33.1|33.27|33.11|33.32|33.16|33.22|33.06|18
1744208460000|2025-04-09 14:21:00|33.29|33.13|33.16|33|33.32|33.16|33.16|33|40
1744208470000|2025-04-09 14:21:10|33.11|32.95|33.41|33.25|33.43|33.27|33.11|32.95|52
1744208480000|2025-04-09 14:21:20|33.43|33.27|33.38|33.22|33.49|33.33|33.38|33.22|24
1744208490000|2025-04-09 14:21:30|33.4|33.24|33.44|33.28|33.48|33.32|33.37|33.21|15
1744208500000|2025-04-09 14:21:40|33.43|33.27|33.41|33.25|33.46|33.3|33.38|33.22|15
1744208510000|2025-04-09 14:21:50|33.43|33.27|33.44|33.28|33.46|33.3|33.41|33.25|14
1744208520000|2025-04-09 14:22:00|33.48|33.32|33.6|33.44|33.6|33.44|33.46|33.3|48
1744208530000|2025-04-09 14:22:10|33.62|33.46|33.65|33.49|33.65|33.49|33.59|33.43|14
1744208540000|2025-04-09 14:22:20|33.68|33.52|33.71|33.55|33.71|33.55|33.6|33.44|10
1744208550000|2025-04-09 14:22:30|33.75|33.59|33.77|33.61|33.82|33.66|33.71|33.55|15
1744208560000|2025-04-09 14:22:40|33.76|33.6|33.76|33.6|33.76|33.6|33.7|33.54|17
1744208570000|2025-04-09 14:22:50|33.71|33.55|33.59|33.43|33.75|33.59|33.59|33.43|24
1744208580000|2025-04-09 14:23:00|33.64|33.48|33.56|33.4|33.64|33.48|33.56|33.4|29
1744208590000|2025-04-09 14:23:10|33.54|33.38|33.22|33.06|33.58|33.42|33.21|33.05|59
1744208600000|2025-04-09 14:23:20|33.21|33.05|33.18|33.02|33.26|33.1|33.16|33|26
1744208610000|2025-04-09 14:23:30|33.2|33.04|33.15|32.99|33.2|33.04|33.07|32.91|22
1744208620000|2025-04-09 14:23:40|33.14|32.98|33.2|33.04|33.25|33.09|33.12|32.96|37
1744208630000|2025-04-09 14:23:50|33.23|33.07|33.2|33.04|33.25|33.09|33.2|33.04|9
1744208640000|2025-04-09 14:24:00|33.21|33.05|33.2|33.04|33.26|33.1|33.2|33.04|26
1744208650000|2025-04-09 14:24:10|33.19|33.03|33.19|33.03|33.24|33.08|33.13|32.97|62
1744208660000|2025-04-09 14:24:20|33.24|33.08|33.29|33.13|33.3|33.14|33.13|32.97|22
1744208670000|2025-04-09 14:24:30|33.27|33.11|33.35|33.19|33.35|33.19|33.24|33.08|24
1744208680000|2025-04-09 14:24:40|33.34|33.18|33.35|33.19|33.43|33.27|33.34|33.18|12
1744208690000|2025-04-09 14:24:50|33.37|33.21|33.35|33.19|33.4|33.24|33.34|33.18|18
1744208700000|2025-04-09 14:25:00|33.36|33.2|33.41|33.25|33.46|33.3|33.36|33.2|35
1744208710000|2025-04-09 14:25:10|33.36|33.2|33.3|33.14|33.41|33.25|33.28|33.12|15
1744208720000|2025-04-09 14:25:20|33.28|33.12|33.36|33.2|33.36|33.2|33.28|33.12|7
1744208730000|2025-04-09 14:25:30|33.35|33.19|33.25|33.09|33.41|33.25|33.25|33.09|12
1744208740000|2025-04-09 14:25:40|33.3|33.14|33.41|33.25|33.41|33.25|33.3|33.14|18
1744208750000|2025-04-09 14:25:50|33.46|33.3|33.44|33.28|33.46|33.3|33.36|33.2|11
1744208760000|2025-04-09 14:26:00|33.42|33.26|33.53|33.37|33.57|33.41|33.42|33.26|23
1744208770000|2025-04-09 14:26:10|33.52|33.36|33.42|33.26|33.52|33.36|33.39|33.23|17
1744208780000|2025-04-09 14:26:20|33.41|33.25|33.36|33.2|33.42|33.26|33.36|33.2|10
1744208790000|2025-04-09 14:26:30|33.35|33.19|33.36|33.2|33.38|33.22|33.3|33.14|12
1744208800000|2025-04-09 14:26:40|33.35|33.19|33.46|33.3|33.47|33.31|33.35|33.19|16
1744208810000|2025-04-09 14:26:50|33.44|33.28|33.44|33.28|33.47|33.31|33.44|33.28|5
1744208820000|2025-04-09 14:27:00|33.46|33.3|33.47|33.31|33.57|33.41|33.46|33.3|21
1744208830000|2025-04-09 14:27:10|33.46|33.3|33.52|33.36|33.52|33.36|33.41|33.25|13
1744208840000|2025-04-09 14:27:20|33.51|33.35|33.51|33.35|33.54|33.38|33.51|33.35|20
1744208850000|2025-04-09 14:27:30|33.49|33.33|33.46|33.3|33.52|33.36|33.45|33.29|15
1744208860000|2025-04-09 14:27:40|33.49|33.33|33.55|33.39|33.57|33.41|33.47|33.31|15
1744208870000|2025-04-09 14:27:50|33.57|33.41|33.52|33.36|33.6|33.44|33.52|33.36|17
1744208880000|2025-04-09 14:28:00|33.53|33.37|33.57|33.41|33.62|33.46|33.47|33.31|11
1744208890000|2025-04-09 14:28:10|33.59|33.43|33.62|33.46|33.68|33.52|33.59|33.43|7
1744208900000|2025-04-09 14:28:20|33.6|33.44|33.51|33.35|33.62|33.46|33.49|33.33|14
1744208910000|2025-04-09 14:28:30|33.49|33.33|33.52|33.36|33.52|33.36|33.46|33.3|11
1744208920000|2025-04-09 14:28:40|33.49|33.33|33.52|33.36|33.69|33.53|33.47|33.31|66
1744208930000|2025-04-09 14:28:50|33.57|33.41|33.52|33.36|33.62|33.46|33.47|33.31|29
1744208940000|2025-04-09 14:29:00|33.5|33.34|33.41|33.25|33.52|33.36|33.33|33.17|56
1744208950000|2025-04-09 14:29:10|33.43|33.27|33.4|33.24|33.51|33.35|33.4|33.24|13
1744208960000|2025-04-09 14:29:20|33.39|33.23|33.35|33.19|33.4|33.24|33.34|33.18|26
1744208970000|2025-04-09 14:29:30|33.39|33.23|33.39|33.23|33.44|33.28|33.33|33.17|17
1744208980000|2025-04-09 14:29:40|33.36|33.2|33.33|33.17|33.38|33.22|33.33|33.17|12
1744208990000|2025-04-09 14:29:50|33.34|33.18|33.39|33.23|33.41|33.25|33.34|33.18|29
1744209000000|2025-04-09 14:30:00|33.34|33.18|33.34|33.18|33.44|33.28|33.33|33.17|25
1744209010000|2025-04-09 14:30:10|33.35|33.19|33.23|33.07|33.35|33.19|33.18|33.02|59
1744209020000|2025-04-09 14:30:20|33.18|33.02|33.35|33.19|33.35|33.19|33.18|33.02|20
1744209030000|2025-04-09 14:30:30|33.34|33.18|33.25|33.09|33.35|33.19|33.25|33.09|20
1744209040000|2025-04-09 14:30:40|33.26|33.1|33.29|33.13|33.35|33.19|33.25|33.09|20
1744209050000|2025-04-09 14:30:50|33.27|33.11|33.19|33.03|33.27|33.11|33.19|33.03|18
1744209060000|2025-04-09 14:31:00|33.2|33.04|33.3|33.14|33.3|33.14|33.14|32.98|21
1744209070000|2025-04-09 14:31:10|33.29|33.13|33.19|33.03|33.32|33.16|33.19|33.03|7
1744209080000|2025-04-09 14:31:20|33.24|33.08|33.12|32.96|33.24|33.08|33.07|32.91|30
1744209090000|2025-04-09 14:31:30|33.07|32.91|32.9|32.74|33.07|32.91|32.9|32.74|22
1744209100000|2025-04-09 14:31:40|32.95|32.79|33.09|32.93|33.13|32.97|32.95|32.79|24
1744209110000|2025-04-09 14:31:50|33.13|32.97|33.14|32.98|33.14|32.98|33.08|32.92|11
1744209120000|2025-04-09 14:32:00|33.13|32.97|33.02|32.86|33.14|32.98|33.02|32.86|11
1744209130000|2025-04-09 14:32:10|33.03|32.87|33.02|32.86|33.05|32.89|32.97|32.81|11
1744209140000|2025-04-09 14:32:20|33.04|32.88|33.01|32.85|33.04|32.88|33.01|32.85|12
1744209150000|2025-04-09 14:32:30|32.98|32.82|32.85|32.69|32.98|32.82|32.85|32.69|15
1744209160000|2025-04-09 14:32:40|32.9|32.74|32.8|32.64|32.9|32.74|32.78|32.62|76
1744209170000|2025-04-09 14:32:50|32.78|32.62|32.88|32.72|32.9|32.74|32.75|32.59|17
1744209180000|2025-04-09 14:33:00|32.91|32.75|32.75|32.59|32.91|32.75|32.75|32.59|32
1744209190000|2025-04-09 14:33:10|32.78|32.62|32.81|32.65|32.85|32.69|32.73|32.57|21
1744209200000|2025-04-09 14:33:20|32.8|32.64|32.85|32.69|32.87|32.71|32.8|32.64|18
1744209210000|2025-04-09 14:33:30|32.88|32.72|32.93|32.77|32.96|32.8|32.88|32.72|24
1744209220000|2025-04-09 14:33:40|32.95|32.79|33.01|32.85|33.05|32.89|32.95|32.79|163
1744209230000|2025-04-09 14:33:50|33.03|32.87|33|32.84|33.06|32.9|32.95|32.79|38
1744209240000|2025-04-09 14:34:00|32.98|32.82|32.9|32.74|32.98|32.82|32.9|32.74|138
1744209250000|2025-04-09 14:34:10|32.94|32.78|32.89|32.73|32.95|32.79|32.89|32.73|7
1744209260000|2025-04-09 14:34:20|32.88|32.72|32.85|32.69|32.89|32.73|32.83|32.67|33
1744209270000|2025-04-09 14:34:30|32.83|32.67|32.79|32.63|32.87|32.71|32.79|32.63|52
1744209280000|2025-04-09 14:34:40|32.81|32.65|32.87|32.71|32.87|32.71|32.81|32.65|17
1744209290000|2025-04-09 14:34:50|32.88|32.72|32.87|32.71|32.92|32.76|32.87|32.71|58
1744209300000|2025-04-09 14:35:00|32.88|32.72|32.88|32.72|32.93|32.77|32.87|32.71|10
1744209310000|2025-04-09 14:35:10|32.93|32.77|32.93|32.77|32.98|32.82|32.88|32.72|38
1744209320000|2025-04-09 14:35:20|32.97|32.81|32.92|32.76|32.98|32.82|32.92|32.76|66
1744209330000|2025-04-09 14:35:30|32.89|32.73|32.87|32.71|32.92|32.76|32.86|32.7|12
1744209340000|2025-04-09 14:35:40|32.88|32.72|32.91|32.75|32.93|32.77|32.88|32.72|70
1744209350000|2025-04-09 14:35:50|32.89|32.73|32.89|32.73|32.91|32.75|32.87|32.71|69
1744209360000|2025-04-09 14:36:00|32.91|32.75|33.07|32.91|33.08|32.92|32.91|32.75|59
1744209370000|2025-04-09 14:36:10|33.08|32.92|33.02|32.86|33.08|32.92|33.02|32.86|16
1744209380000|2025-04-09 14:36:20|33.03|32.87|33.08|32.92|33.08|32.92|33.02|32.86|14
1744209390000|2025-04-09 14:36:30|33.09|32.93|33.03|32.87|33.09|32.93|33.02|32.86|11
1744209400000|2025-04-09 14:36:40|33.07|32.91|33.09|32.93|33.13|32.97|33.03|32.87|33
1744209410000|2025-04-09 14:36:50|33.08|32.92|33.07|32.91|33.09|32.93|33.07|32.91|7
1744209420000|2025-04-09 14:37:00|33.08|32.92|33.28|33.12|33.29|33.13|33.07|32.91|64
1744209430000|2025-04-09 14:37:10|33.24|33.08|33.28|33.12|33.33|33.17|33.23|33.07|24
1744209440000|2025-04-09 14:37:20|33.29|33.13|33.29|33.13|33.34|33.18|33.28|33.12|38
1744209450000|2025-04-09 14:37:30|33.28|33.12|33.2|33.04|33.29|33.13|33.18|33.02|11
1744209460000|2025-04-09 14:37:40|33.18|33.02|33.24|33.08|33.24|33.08|33.13|32.97|15
1744209470000|2025-04-09 14:37:50|33.23|33.07|33.25|33.09|33.29|33.13|33.23|33.07|108
1744209480000|2025-04-09 14:38:00|33.28|33.12|33.29|33.13|33.29|33.13|33.23|33.07|5
1744209490000|2025-04-09 14:38:10|33.28|33.12|33.29|33.13|33.33|33.17|33.28|33.12|3
1744209500000|2025-04-09 14:38:20|33.34|33.18|33.41|33.25|33.44|33.28|33.34|33.18|58
1744209510000|2025-04-09 14:38:30|33.44|33.28|33.34|33.18|33.44|33.28|33.34|33.18|36
1744209520000|2025-04-09 14:38:40|33.29|33.13|33.36|33.2|33.39|33.23|33.29|33.13|34
1744209530000|2025-04-09 14:38:50|33.34|33.18|33.44|33.28|33.49|33.33|33.34|33.18|51
1744209540000|2025-04-09 14:39:00|33.49|33.33|33.55|33.39|33.57|33.41|33.49|33.33|30
1744209550000|2025-04-09 14:39:10|33.54|33.38|33.54|33.38|33.55|33.39|33.49|33.33|7
1744209560000|2025-04-09 14:39:20|33.52|33.36|33.49|33.33|33.52|33.36|33.44|33.28|13
1744209570000|2025-04-09 14:39:30|33.46|33.3|33.44|33.28|33.49|33.33|33.44|33.28|5
1744209580000|2025-04-09 14:39:40|33.49|33.33|33.49|33.33|33.5|33.34|33.44|33.28|25
1744209590000|2025-04-09 14:39:50|33.47|33.31|33.49|33.33|33.49|33.33|33.44|33.28|5
1744209600000|2025-04-09 14:40:00|33.5|33.34|33.55|33.39|33.55|33.39|33.5|33.34|16
1744209610000|2025-04-09 14:40:10|33.56|33.4|33.55|33.39|33.56|33.4|33.5|33.34|77
1744209620000|2025-04-09 14:40:20|33.51|33.35|33.55|33.39|33.6|33.44|33.5|33.34|113
1744209630000|2025-04-09 14:40:30|33.56|33.4|33.56|33.4|33.6|33.44|33.56|33.4|7
1744209640000|2025-04-09 14:40:40|33.55|33.39|33.45|33.29|33.55|33.39|33.45|33.29|15
1744209650000|2025-04-09 14:40:50|33.46|33.3|33.35|33.19|33.46|33.3|33.35|33.19|18
1744209660000|2025-04-09 14:41:00|33.37|33.21|33.45|33.29|33.51|33.35|33.37|33.21|51
1744209670000|2025-04-09 14:41:10|33.49|33.33|33.53|33.37|33.56|33.4|33.45|33.29|15
1744209680000|2025-04-09 14:41:20|33.51|33.35|33.6|33.44|33.6|33.44|33.5|33.34|25
1744209690000|2025-04-09 14:41:30|33.57|33.41|33.6|33.44|33.6|33.44|33.54|33.38|9
1744209700000|2025-04-09 14:41:40|33.58|33.42|33.5|33.34|33.58|33.42|33.49|33.33|5
1744209710000|2025-04-09 14:41:50|33.49|33.33|33.44|33.28|33.52|33.36|33.44|33.28|7
1744209720000|2025-04-09 14:42:00|33.49|33.33|33.49|33.33|33.49|33.33|33.43|33.27|12
1744209730000|2025-04-09 14:42:10|33.48|33.32|33.41|33.25|33.48|33.32|33.39|33.23|14
1744209740000|2025-04-09 14:42:20|33.43|33.27|33.45|33.29|33.45|33.29|33.39|33.23|6
1744209750000|2025-04-09 14:42:30|33.44|33.28|33.5|33.34|33.55|33.39|33.44|33.28|16
1744209760000|2025-04-09 14:42:40|33.51|33.35|33.45|33.29|33.55|33.39|33.45|33.29|8
1744209770000|2025-04-09 14:42:50|33.44|33.28|33.44|33.28|33.44|33.28|33.4|33.24|4
1744209780000|2025-04-09 14:43:00|33.45|33.29|33.5|33.34|33.5|33.34|33.45|33.29|3
1744209790000|2025-04-09 14:43:10|33.49|33.33|33.55|33.39|33.55|33.39|33.44|33.28|23
1744209800000|2025-04-09 14:43:20|33.53|33.37|33.5|33.34|33.55|33.39|33.5|33.34|9
1744209810000|2025-04-09 14:43:30|33.49|33.33|33.44|33.28|33.54|33.38|33.44|33.28|47
1744209820000|2025-04-09 14:43:40|33.45|33.29|33.5|33.34|33.54|33.38|33.45|33.29|21
1744209830000|2025-04-09 14:43:50|33.52|33.36|33.5|33.34|33.55|33.39|33.5|33.34|5
1744209840000|2025-04-09 14:44:00|33.52|33.36|33.61|33.45|33.61|33.45|33.52|33.36|12
1744209850000|2025-04-09 14:44:10|33.58|33.42|33.67|33.51|33.67|33.51|33.58|33.42|11
1744209860000|2025-04-09 14:44:20|33.66|33.5|33.62|33.46|33.67|33.51|33.62|33.46|7
1744209870000|2025-04-09 14:44:30|33.64|33.48|33.66|33.5|33.67|33.51|33.62|33.46|10
1744209880000|2025-04-09 14:44:40|33.64|33.48|33.64|33.48|33.66|33.5|33.61|33.45|5
1744209890000|2025-04-09 14:44:50|33.62|33.46|33.62|33.46|33.67|33.51|33.61|33.45|5
1744209900000|2025-04-09 14:45:00|33.64|33.48|33.65|33.49|33.68|33.52|33.61|33.45|6
1744209910000|2025-04-09 14:45:10|33.63|33.47|33.65|33.49|33.67|33.51|33.61|33.45|20
1744209920000|2025-04-09 14:45:20|33.63|33.47|33.57|33.41|33.65|33.49|33.57|33.41|12
1744209930000|2025-04-09 14:45:30|33.56|33.4|33.52|33.36|33.57|33.41|33.49|33.33|52
1744209940000|2025-04-09 14:45:40|33.57|33.41|33.53|33.37|33.58|33.42|33.51|33.35|83
1744209950000|2025-04-09 14:45:50|33.51|33.35|33.52|33.36|33.53|33.37|33.45|33.29|14
1744209960000|2025-04-09 14:46:00|33.5|33.34|33.45|33.29|33.5|33.34|33.4|33.24|23
1744209970000|2025-04-09 14:46:10|33.43|33.27|33.39|33.23|33.45|33.29|33.38|33.22|0
1744209980000|2025-04-09 14:46:20|33.41|33.25|33.36|33.2|33.42|33.26|33.36|33.2|13
1744209990000|2025-04-09 14:46:30|33.38|33.22|33.35|33.19|33.38|33.22|33.3|33.14|13
1744210000000|2025-04-09 14:46:40|33.32|33.16|33.33|33.17|33.35|33.19|33.32|33.16|5
1744210010000|2025-04-09 14:46:50|33.3|33.14|33.34|33.18|33.34|33.18|33.24|33.08|20
1744210020000|2025-04-09 14:47:00|33.32|33.16|33.22|33.06|33.32|33.16|33.22|33.06|74
1744210030000|2025-04-09 14:47:10|33.23|33.07|33.18|33.02|33.23|33.07|33.18|33.02|5
1744210040000|2025-04-09 14:47:20|33.17|33.01|33.17|33.01|33.17|33.01|33.12|32.96|29
1744210050000|2025-04-09 14:47:30|33.19|33.03|33.17|33.01|33.19|33.03|33.12|32.96|12
1744210060000|2025-04-09 14:47:40|33.22|33.06|33.22|33.06|33.23|33.07|33.2|33.04|7
1744210070000|2025-04-09 14:47:50|33.23|33.07|33.27|33.11|33.28|33.12|33.23|33.07|110
1744210080000|2025-04-09 14:48:00|33.25|33.09|33.29|33.13|33.32|33.16|33.25|33.09|25
1744210090000|2025-04-09 14:48:10|33.3|33.14|33.3|33.14|33.37|33.21|33.27|33.11|23
1744210100000|2025-04-09 14:48:20|33.28|33.12|33.38|33.22|33.38|33.22|33.28|33.12|4
1744210110000|2025-04-09 14:48:30|33.39|33.23|33.48|33.32|33.49|33.33|33.38|33.22|14
1744210120000|2025-04-09 14:48:40|33.46|33.3|33.38|33.22|33.46|33.3|33.38|33.22|29
1744210130000|2025-04-09 14:48:50|33.39|33.23|33.34|33.18|33.39|33.23|33.34|33.18|25
1744210140000|2025-04-09 14:49:00|33.39|33.23|33.5|33.34|33.52|33.36|33.39|33.23|7
1744210150000|2025-04-09 14:49:10|33.55|33.39|33.41|33.25|33.55|33.39|33.41|33.25|5
1744210160000|2025-04-09 14:49:20|33.43|33.27|33.61|33.45|33.61|33.45|33.43|33.27|7
1744210170000|2025-04-09 14:49:30|33.63|33.47|33.62|33.46|33.65|33.49|33.61|33.45|9
1744210180000|2025-04-09 14:49:40|33.64|33.48|33.68|33.52|33.7|33.54|33.62|33.46|14
1744210200000|2025-04-09 14:50:00|33.63|33.47|33.62|33.46|33.67|33.51|33.62|33.46|18
1744210210000|2025-04-09 14:50:10|33.57|33.41|33.69|33.53|33.69|33.53|33.57|33.41|116
1744210220000|2025-04-09 14:50:20|33.71|33.55|33.63|33.47|33.71|33.55|33.63|33.47|15
1744210230000|2025-04-09 14:50:30|33.64|33.48|33.69|33.53|33.69|33.53|33.63|33.47|45
1744210240000|2025-04-09 14:50:40|33.7|33.54|33.76|33.6|33.76|33.6|33.7|33.54|55
1744210250000|2025-04-09 14:50:50|33.8|33.64|33.78|33.62|33.8|33.64|33.75|33.59|45
1744210260000|2025-04-09 14:51:00|33.8|33.64|33.81|33.65|33.81|33.65|33.76|33.6|8
1744210270000|2025-04-09 14:51:10|33.82|33.66|33.81|33.65|33.82|33.66|33.77|33.61|38
1744210280000|2025-04-09 14:51:20|33.82|33.66|33.85|33.69|33.88|33.72|33.82|33.66|21
1744210290000|2025-04-09 14:51:30|33.83|33.67|33.88|33.72|33.88|33.72|33.83|33.67|56
1744210300000|2025-04-09 14:51:40|33.89|33.73|33.95|33.79|33.95|33.79|33.86|33.7|35
1744210310000|2025-04-09 14:51:50|33.94|33.78|33.9|33.74|33.95|33.79|33.89|33.73|39
1744210320000|2025-04-09 14:52:00|33.91|33.75|34.01|33.85|34.01|33.85|33.91|33.75|69
1744210330000|2025-04-09 14:52:10|33.99|33.83|34.08|33.92|34.12|33.96|33.99|33.83|71
1744210340000|2025-04-09 14:52:20|34.13|33.97|34.12|33.96|34.13|33.97|34.07|33.91|63
1744210350000|2025-04-09 14:52:30|34.1|33.94|34.08|33.92|34.18|34.02|34.07|33.91|51
1744210360000|2025-04-09 14:52:40|34.12|33.96|34.01|33.85|34.12|33.96|33.99|33.83|36
1744210370000|2025-04-09 14:52:50|33.99|33.83|34.13|33.97|34.13|33.97|33.99|33.83|43
1744210380000|2025-04-09 14:53:00|34.12|33.96|33.98|33.82|34.12|33.96|33.96|33.8|28
1744210390000|2025-04-09 14:53:10|33.96|33.8|34|33.84|34.06|33.9|33.96|33.8|64
1744210400000|2025-04-09 14:53:20|34.01|33.85|33.95|33.79|34.01|33.85|33.93|33.77|109
1744210410000|2025-04-09 14:53:30|33.92|33.76|34.07|33.91|34.13|33.97|33.92|33.76|38
1744210420000|2025-04-09 14:53:40|34.08|33.92|34.13|33.97|34.13|33.97|34.06|33.9|22
1744210430000|2025-04-09 14:53:50|34.14|33.98|34.07|33.91|34.14|33.98|34.05|33.89|34
1744210440000|2025-04-09 14:54:00|34.05|33.89|34.13|33.97|34.13|33.97|34.03|33.87|55
1744210450000|2025-04-09 14:54:10|34.14|33.98|34.13|33.97|34.19|34.03|34.13|33.97|48
1744210460000|2025-04-09 14:54:20|34.14|33.98|34.19|34.03|34.19|34.03|34.13|33.97|20
1744210470000|2025-04-09 14:54:30|34.18|34.02|34.03|33.87|34.19|34.03|34.03|33.87|30
1744210480000|2025-04-09 14:54:40|34.07|33.91|34.08|33.92|34.08|33.92|34.03|33.87|23
1744210490000|2025-04-09 14:54:50|34.07|33.91|34.07|33.91|34.07|33.91|34.02|33.86|48
1744210500000|2025-04-09 14:55:00|34.04|33.88|33.91|33.75|34.04|33.88|33.9|33.74|15
1744210510000|2025-04-09 14:55:10|33.95|33.79|33.96|33.8|34.01|33.85|33.95|33.79|15
1744210520000|2025-04-09 14:55:20|33.98|33.82|34|33.84|34.06|33.9|33.96|33.8|15
1744210530000|2025-04-09 14:55:30|33.96|33.8|34.03|33.87|34.03|33.87|33.95|33.79|8
1744210540000|2025-04-09 14:55:40|34.05|33.89|34.05|33.89|34.1|33.94|34.05|33.89|29
1744210550000|2025-04-09 14:55:50|34.04|33.88|33.99|33.83|34.05|33.89|33.97|33.81|56
1744210560000|2025-04-09 14:56:00|33.97|33.81|34.02|33.86|34.05|33.89|33.93|33.77|12
1744210570000|2025-04-09 14:56:10|34.04|33.88|34.05|33.89|34.1|33.94|34.02|33.86|4
1744210580000|2025-04-09 14:56:20|34.07|33.91|34.16|34|34.16|34|34.07|33.91|14
1744210590000|2025-04-09 14:56:30|34.15|33.99|34.16|34|34.16|34|34.1|33.94|15
1744210600000|2025-04-09 14:56:40|34.19|34.03|34.22|34.06|34.22|34.06|34.13|33.97|17
1744210610000|2025-04-09 14:56:50|34.21|34.05|34.22|34.06|34.22|34.06|34.17|34.01|2
1744210620000|2025-04-09 14:57:00|34.19|34.03|34.07|33.91|34.19|34.03|34.07|33.91|25
1744210630000|2025-04-09 14:57:10|34.11|33.95|34.17|34.01|34.17|34.01|34.07|33.91|19
1744210640000|2025-04-09 14:57:20|34.15|33.99|34.11|33.95|34.17|34.01|34.11|33.95|5
1744210650000|2025-04-09 14:57:30|34.06|33.9|34.08|33.92|34.16|34|34.06|33.9|17
1744210660000|2025-04-09 14:57:40|34.1|33.94|34.18|34.02|34.2|34.04|34.1|33.94|20
1744210670000|2025-04-09 14:57:50|34.16|34|34.09|33.93|34.19|34.03|34.09|33.93|10
1744210680000|2025-04-09 14:58:00|34.1|33.94|34.11|33.95|34.16|34|34.04|33.88|72
1744210690000|2025-04-09 14:58:10|34.13|33.97|34.13|33.97|34.15|33.99|34.1|33.94|3
1744210700000|2025-04-09 14:58:20|34.15|33.99|34.21|34.05|34.22|34.06|34.15|33.99|30
1744210710000|2025-04-09 14:58:30|34.19|34.03|34.21|34.05|34.21|34.05|34.16|34|5
1744210720000|2025-04-09 14:58:40|34.17|34.01|34.22|34.06|34.27|34.11|34.16|34|17
1744210730000|2025-04-09 14:58:50|34.21|34.05|34.28|34.12|34.32|34.16|34.21|34.05|10
1744210740000|2025-04-09 14:59:00|34.29|34.13|34.39|34.23|34.39|34.23|34.29|34.13|50
1744210750000|2025-04-09 14:59:10|34.38|34.22|34.39|34.23|34.44|34.28|34.38|34.22|5
1744210760000|2025-04-09 14:59:20|34.38|34.22|34.38|34.22|34.39|34.23|34.33|34.17|9
1744210770000|2025-04-09 14:59:30|34.39|34.23|34.39|34.23|34.44|34.28|34.38|34.22|16
1744210780000|2025-04-09 14:59:40|34.4|34.24|34.4|34.24|34.44|34.28|34.39|34.23|13
1744210790000|2025-04-09 14:59:50|34.42|34.26|34.43|34.27|34.44|34.28|34.39|34.23|18
1744210800000|2025-04-09 15:00:00|34.34|34.18|34.12|33.96|34.34|34.18|34.07|33.91|118
1744210810000|2025-04-09 15:00:10|34.13|33.97|34.18|34.02|34.19|34.03|34.07|33.91|14
1744210820000|2025-04-09 15:00:20|34.14|33.98|34.01|33.85|34.18|34.02|33.99|33.83|52
1744210830000|2025-04-09 15:00:30|33.99|33.83|34.08|33.92|34.08|33.92|33.96|33.8|71
1744210840000|2025-04-09 15:00:40|34.07|33.91|34.07|33.91|34.08|33.92|34.02|33.86|35
1744210850000|2025-04-09 15:00:50|34.06|33.9|34.02|33.86|34.07|33.91|33.96|33.8|13
1744210860000|2025-04-09 15:01:00|34.01|33.85|34.14|33.98|34.14|33.98|34.01|33.85|29
1744210870000|2025-04-09 15:01:10|34.13|33.97|34.14|33.98|34.18|34.02|34.07|33.91|69
1744210880000|2025-04-09 15:01:20|34.13|33.97|34.09|33.93|34.19|34.03|34.09|33.93|12
1744210890000|2025-04-09 15:01:30|34.13|33.97|34.07|33.91|34.14|33.98|34.03|33.87|21
1744210900000|2025-04-09 15:01:40|34.03|33.87|34.08|33.92|34.08|33.92|34.02|33.86|19
1744210910000|2025-04-09 15:01:50|34.09|33.93|34.03|33.87|34.13|33.97|33.98|33.82|29
1744210920000|2025-04-09 15:02:00|34.02|33.86|34.03|33.87|34.03|33.87|33.97|33.81|16
1744210930000|2025-04-09 15:02:10|34.05|33.89|33.97|33.81|34.09|33.93|33.97|33.81|15
1744210940000|2025-04-09 15:02:20|33.98|33.82|34.03|33.87|34.03|33.87|33.98|33.82|3
1744210950000|2025-04-09 15:02:30|34|33.84|34.03|33.87|34.03|33.87|33.98|33.82|10
1744210960000|2025-04-09 15:02:40|34.04|33.88|34.09|33.93|34.15|33.99|34.04|33.88|21
1744210970000|2025-04-09 15:02:50|34.04|33.88|34.03|33.87|34.11|33.95|34.03|33.87|12
1744210980000|2025-04-09 15:03:00|34.08|33.92|34.07|33.91|34.08|33.92|34.07|33.91|10
1744210990000|2025-04-09 15:03:10|34.05|33.89|34.07|33.91|34.12|33.96|34.05|33.89|7
1744211000000|2025-04-09 15:03:20|34.08|33.92|33.99|33.83|34.08|33.92|33.97|33.81|13
1744211010000|2025-04-09 15:03:30|34.01|33.85|33.96|33.8|34.02|33.86|33.96|33.8|5
1744211020000|2025-04-09 15:03:40|33.97|33.81|33.93|33.77|33.97|33.81|33.91|33.75|6
1744211030000|2025-04-09 15:03:50|33.95|33.79|33.96|33.8|33.97|33.81|33.91|33.75|11
1744211040000|2025-04-09 15:04:00|33.97|33.81|33.91|33.75|33.97|33.81|33.91|33.75|5
1744211050000|2025-04-09 15:04:10|33.9|33.74|33.9|33.74|33.96|33.8|33.86|33.7|10
1744211060000|2025-04-09 15:04:20|33.88|33.72|33.74|33.58|33.91|33.75|33.74|33.58|21
1744211070000|2025-04-09 15:04:30|33.73|33.57|33.68|33.52|33.74|33.58|33.68|33.52|14
1744211080000|2025-04-09 15:04:40|33.66|33.5|33.68|33.52|33.69|33.53|33.62|33.46|28
1744211090000|2025-04-09 15:04:50|33.63|33.47|33.63|33.47|33.68|33.52|33.62|33.46|16
1744211100000|2025-04-09 15:05:00|33.64|33.48|33.69|33.53|33.74|33.58|33.64|33.48|37
1744211110000|2025-04-09 15:05:10|33.7|33.54|33.69|33.53|33.74|33.58|33.67|33.51|10
1744211120000|2025-04-09 15:05:20|33.67|33.51|33.57|33.41|33.67|33.51|33.53|33.37|25
1744211130000|2025-04-09 15:05:30|33.58|33.42|33.61|33.45|33.63|33.47|33.48|33.32|18
1744211140000|2025-04-09 15:05:40|33.63|33.47|33.63|33.47|33.64|33.48|33.58|33.42|11
1744211150000|2025-04-09 15:05:50|33.64|33.48|33.53|33.37|33.64|33.48|33.52|33.36|7
1744211160000|2025-04-09 15:06:00|33.57|33.41|33.58|33.42|33.64|33.48|33.52|33.36|4
1744211170000|2025-04-09 15:06:10|33.57|33.41|33.53|33.37|33.57|33.41|33.46|33.3|11
1744211180000|2025-04-09 15:06:20|33.55|33.39|33.58|33.42|33.59|33.43|33.53|33.37|3
1744211190000|2025-04-09 15:06:30|33.56|33.4|33.47|33.31|33.57|33.41|33.47|33.31|10
1744211200000|2025-04-09 15:06:40|33.42|33.26|33.35|33.19|33.42|33.26|33.34|33.18|16
1744211210000|2025-04-09 15:06:50|33.38|33.22|33.48|33.32|33.53|33.37|33.38|33.22|15
1744211220000|2025-04-09 15:07:00|33.47|33.31|33.48|33.32|33.53|33.37|33.47|33.31|5
1744211230000|2025-04-09 15:07:10|33.51|33.35|33.49|33.33|33.53|33.37|33.49|33.33|45
1744211240000|2025-04-09 15:07:20|33.48|33.32|33.54|33.38|33.54|33.38|33.48|33.32|12
1744211250000|2025-04-09 15:07:30|33.57|33.41|33.59|33.43|33.62|33.46|33.54|33.38|8
1744211260000|2025-04-09 15:07:40|33.6|33.44|33.62|33.46|33.64|33.48|33.57|33.41|13
1744211270000|2025-04-09 15:07:50|33.64|33.48|33.58|33.42|33.64|33.48|33.58|33.42|22
1744211280000|2025-04-09 15:08:00|33.54|33.38|33.53|33.37|33.58|33.42|33.5|33.34|24
1744211290000|2025-04-09 15:08:10|33.55|33.39|33.49|33.33|33.58|33.42|33.47|33.31|14
1744211300000|2025-04-09 15:08:20|33.5|33.34|33.51|33.35|33.52|33.36|33.46|33.3|2
1744211310000|2025-04-09 15:08:30|33.52|33.36|33.52|33.36|33.55|33.39|33.5|33.34|25
1744211320000|2025-04-09 15:08:40|33.53|33.37|33.57|33.41|33.58|33.42|33.53|33.37|3
1744211330000|2025-04-09 15:08:50|33.58|33.42|33.58|33.42|33.58|33.42|33.57|33.41|25
1744211340000|2025-04-09 15:09:00|33.57|33.41|33.57|33.41|33.6|33.44|33.55|33.39|3
1744211350000|2025-04-09 15:09:10|33.58|33.42|33.55|33.39|33.58|33.42|33.53|33.37|4
1744211360000|2025-04-09 15:09:20|33.57|33.41|33.62|33.46|33.62|33.46|33.57|33.41|4
1744211370000|2025-04-09 15:09:30|33.6|33.44|33.58|33.42|33.63|33.47|33.54|33.38|15
1744211380000|2025-04-09 15:09:40|33.6|33.44|33.57|33.41|33.6|33.44|33.53|33.37|8
1744211390000|2025-04-09 15:09:50|33.52|33.36|33.62|33.46|33.63|33.47|33.52|33.36|55
1744211400000|2025-04-09 15:10:00|33.6|33.44|33.57|33.41|33.63|33.47|33.53|33.37|5
1744211410000|2025-04-09 15:10:10|33.55|33.39|33.57|33.41|33.6|33.44|33.52|33.36|3
1744211420000|2025-04-09 15:10:20|33.52|33.36|33.6|33.44|33.6|33.44|33.52|33.36|5
1744211430000|2025-04-09 15:10:30|33.58|33.42|33.53|33.37|33.63|33.47|33.53|33.37|8
1744211440000|2025-04-09 15:10:40|33.55|33.39|33.52|33.36|33.57|33.41|33.52|33.36|10
1744211450000|2025-04-09 15:10:50|33.53|33.37|33.55|33.39|33.57|33.41|33.52|33.36|11
1744211460000|2025-04-09 15:11:00|33.53|33.37|33.55|33.39|33.57|33.41|33.52|33.36|4
1744211470000|2025-04-09 15:11:10|33.53|33.37|33.46|33.3|33.55|33.39|33.46|33.3|7
1744211480000|2025-04-09 15:11:20|33.47|33.31|33.58|33.42|33.58|33.42|33.47|33.31|8
1744211490000|2025-04-09 15:11:30|33.57|33.41|33.58|33.42|33.58|33.42|33.52|33.36|2
1744211500000|2025-04-09 15:11:40|33.6|33.44|33.63|33.47|33.63|33.47|33.58|33.42|0
1744211510000|2025-04-09 15:11:50|33.62|33.46|33.52|33.36|33.63|33.47|33.52|33.36|6
1744211520000|2025-04-09 15:12:00|33.55|33.39|33.52|33.36|33.58|33.42|33.51|33.35|13
1744211530000|2025-04-09 15:12:10|33.54|33.38|33.67|33.51|33.68|33.52|33.54|33.38|16
1744211540000|2025-04-09 15:12:20|33.63|33.47|33.68|33.52|33.68|33.52|33.63|33.47|15
1744211550000|2025-04-09 15:12:30|33.67|33.51|33.63|33.47|33.68|33.52|33.62|33.46|15
1744211560000|2025-04-09 15:12:40|33.65|33.49|33.63|33.47|33.67|33.51|33.62|33.46|8
1744211570000|2025-04-09 15:12:50|33.62|33.46|33.66|33.5|33.66|33.5|33.62|33.46|6
1744211580000|2025-04-09 15:13:00|33.68|33.52|33.7|33.54|33.7|33.54|33.66|33.5|16
1744211590000|2025-04-09 15:13:10|33.72|33.56|33.74|33.58|33.74|33.58|33.72|33.56|20
1744211600000|2025-04-09 15:13:20|33.77|33.61|33.79|33.63|33.79|33.63|33.74|33.58|8
1744211610000|2025-04-09 15:13:30|33.8|33.64|33.77|33.61|33.8|33.64|33.74|33.58|10
1744211620000|2025-04-09 15:13:40|33.79|33.63|33.8|33.64|33.8|33.64|33.77|33.61|1
1744211630000|2025-04-09 15:13:50|33.82|33.66|33.75|33.59|33.85|33.69|33.75|33.59|12
1744211640000|2025-04-09 15:14:00|33.74|33.58|33.75|33.59|33.75|33.59|33.74|33.58|9
1744211650000|2025-04-09 15:14:10|33.74|33.58|33.64|33.48|33.75|33.59|33.64|33.48|23
1744211660000|2025-04-09 15:14:20|33.68|33.52|33.75|33.59|33.77|33.61|33.66|33.5|16
1744211670000|2025-04-09 15:14:30|33.77|33.61|33.75|33.59|33.77|33.61|33.69|33.53|16
1744211680000|2025-04-09 15:14:40|33.76|33.6|33.78|33.62|33.8|33.64|33.75|33.59|13
1744211690000|2025-04-09 15:14:50|33.8|33.64|33.76|33.6|33.81|33.65|33.76|33.6|10
1744211700000|2025-04-09 15:15:00|33.75|33.59|33.68|33.52|33.75|33.59|33.63|33.47|22
1744211710000|2025-04-09 15:15:10|33.64|33.48|33.62|33.46|33.64|33.48|33.62|33.46|3
1744211720000|2025-04-09 15:15:20|33.6|33.44|33.58|33.42|33.63|33.47|33.58|33.42|3
1744211730000|2025-04-09 15:15:30|33.57|33.41|33.42|33.26|33.57|33.41|33.42|33.26|19
1744211740000|2025-04-09 15:15:40|33.41|33.25|33.41|33.25|33.42|33.26|33.35|33.19|17
1744211750000|2025-04-09 15:15:50|33.42|33.26|33.37|33.21|33.42|33.26|33.37|33.21|6
1744211760000|2025-04-09 15:16:00|33.36|33.2|33.32|33.16|33.36|33.2|33.28|33.12|10
1744211770000|2025-04-09 15:16:10|33.31|33.15|33.25|33.09|33.31|33.15|33.19|33.03|11
1744211780000|2025-04-09 15:16:20|33.3|33.14|33.28|33.12|33.35|33.19|33.25|33.09|11
1744211790000|2025-04-09 15:16:30|33.25|33.09|33.27|33.11|33.28|33.12|33.25|33.09|6
1744211800000|2025-04-09 15:16:40|33.28|33.12|33.3|33.14|33.31|33.15|33.25|33.09|4
1744211810000|2025-04-09 15:16:50|33.28|33.12|33.36|33.2|33.41|33.25|33.26|33.1|4
1744211820000|2025-04-09 15:17:00|33.35|33.19|33.3|33.14|33.36|33.2|33.3|33.14|5
1744211830000|2025-04-09 15:17:10|33.31|33.15|33.36|33.2|33.36|33.2|33.31|33.15|10
1744211840000|2025-04-09 15:17:20|33.34|33.18|33.3|33.14|33.34|33.18|33.28|33.12|10
1744211850000|2025-04-09 15:17:30|33.31|33.15|33.31|33.15|33.36|33.2|33.28|33.12|5
1744211860000|2025-04-09 15:17:40|33.32|33.16|33.28|33.12|33.32|33.16|33.28|33.12|4
1744211870000|2025-04-09 15:17:50|33.3|33.14|33.26|33.1|33.3|33.14|33.25|33.09|10
1744211880000|2025-04-09 15:18:00|33.25|33.09|33.37|33.21|33.48|33.32|33.25|33.09|13
1744211890000|2025-04-09 15:18:10|33.36|33.2|33.31|33.15|33.36|33.2|33.27|33.11|16
1744211900000|2025-04-09 15:18:20|33.29|33.13|33.37|33.21|33.37|33.21|33.29|33.13|4
1744211910000|2025-04-09 15:18:30|33.35|33.19|33.27|33.11|33.35|33.19|33.26|33.1|3
1744211920000|2025-04-09 15:18:40|33.26|33.1|33.32|33.16|33.32|33.16|33.26|33.1|1
1744211930000|2025-04-09 15:18:50|33.31|33.15|33.27|33.11|33.32|33.16|33.27|33.11|3
1744211940000|2025-04-09 15:19:00|33.31|33.15|33.32|33.16|33.32|33.16|33.29|33.13|4
1744211950000|2025-04-09 15:19:10|33.3|33.14|33.2|33.04|33.32|33.16|33.2|33.04|8
1744211960000|2025-04-09 15:19:20|33.21|33.05|33.27|33.11|33.27|33.11|33.2|33.04|5
1744211970000|2025-04-09 15:19:30|33.31|33.15|33.29|33.13|33.31|33.15|33.26|33.1|8
1744211980000|2025-04-09 15:19:40|33.31|33.15|33.29|33.13|33.31|33.15|33.26|33.1|4
1744211990000|2025-04-09 15:19:50|33.31|33.15|33.26|33.1|33.31|33.15|33.26|33.1|1
1744212000000|2025-04-09 15:20:00|33.25|33.09|33.26|33.1|33.26|33.1|33.23|33.07|5
1744212010000|2025-04-09 15:20:10|33.25|33.09|33.2|33.04|33.26|33.1|33.2|33.04|1
1744212020000|2025-04-09 15:20:20|33.21|33.05|33.2|33.04|33.21|33.05|33.2|33.04|0
1744212030000|2025-04-09 15:20:30|33.17|33.01|33.2|33.04|33.2|33.04|33.17|33.01|5
1744212040000|2025-04-09 15:20:40|||||||||1
1744212050000|2025-04-09 15:20:50|33.23|33.07|33.19|33.03|33.25|33.09|33.19|33.03|15
1744212060000|2025-04-09 15:21:00|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|13
1744212070000|2025-04-09 15:21:10|33.12|32.96|33.09|32.93|33.12|32.96|33.09|32.93|12
1744212080000|2025-04-09 15:21:20|33.04|32.88|33.04|32.88|33.04|32.88|33.03|32.87|7
1744212090000|2025-04-09 15:21:30|33.09|32.93|33.09|32.93|33.09|32.93|33.04|32.88|29
1744212100000|2025-04-09 15:21:40|33.08|32.92|33.14|32.98|33.14|32.98|33.06|32.9|16
1744212110000|2025-04-09 15:21:50|33.16|33|33.16|33|33.19|33.03|33.11|32.95|8
1744212120000|2025-04-09 15:22:00|33.14|32.98|33.14|32.98|33.19|33.03|33.13|32.97|7
1744212130000|2025-04-09 15:22:10|33.16|33|33.16|33|33.19|33.03|33.14|32.98|8
1744212140000|2025-04-09 15:22:20|33.19|33.03|33.18|33.02|33.19|33.03|33.14|32.98|11
1744212150000|2025-04-09 15:22:30|33.17|33.01|33.19|33.03|33.19|33.03|33.14|32.98|5
1744212160000|2025-04-09 15:22:40|33.17|33.01|33.19|33.03|33.19|33.03|33.16|33|1
1744212170000|2025-04-09 15:22:50|33.18|33.02|33.19|33.03|33.19|33.03|33.18|33.02|3
1744212180000|2025-04-09 15:23:00|33.17|33.01|33.14|32.98|33.17|33.01|33.14|32.98|3
1744212190000|2025-04-09 15:23:10|33.13|32.97|33.16|33|33.16|33|33.13|32.97|6
1744212200000|2025-04-09 15:23:20|33.18|33.02|33.19|33.03|33.19|33.03|33.13|32.97|4
1744212210000|2025-04-09 15:23:30|33.18|33.02|33.19|33.03|33.19|33.03|33.14|32.98|6
1744212220000|2025-04-09 15:23:40|33.18|33.02|33.18|33.02|33.18|33.02|33.14|32.98|5
1744212230000|2025-04-09 15:23:50|33.16|33|33.1|32.94|33.19|33.03|33.1|32.94|11
1744212240000|2025-04-09 15:24:00|33.12|32.96|33.07|32.91|33.12|32.96|33.05|32.89|4
1744212250000|2025-04-09 15:24:10|33.08|32.92|33.01|32.85|33.08|32.92|33.01|32.85|63
1744212260000|2025-04-09 15:24:20|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|30
1744212270000|2025-04-09 15:24:30|33.03|32.87|33.11|32.95|33.11|32.95|33.01|32.85|75
1744212280000|2025-04-09 15:24:40|33.06|32.9|33.06|32.9|33.07|32.91|33.02|32.86|15
1744212290000|2025-04-09 15:24:50|33.07|32.91|33.01|32.85|33.11|32.95|33.01|32.85|10
1744212300000|2025-04-09 15:25:00|33.05|32.89|33.09|32.93|33.11|32.95|33.05|32.89|19
1744212310000|2025-04-09 15:25:10|33.07|32.91|33.17|33.01|33.17|33.01|33.06|32.9|17
1744212320000|2025-04-09 15:25:20|33.16|33|33.11|32.95|33.17|33.01|33.11|32.95|8
1744212330000|2025-04-09 15:25:30|33.12|32.96|33.11|32.95|33.12|32.96|33.08|32.92|13
1744212340000|2025-04-09 15:25:40|33.06|32.9|33.1|32.94|33.11|32.95|33.05|32.89|8
1744212350000|2025-04-09 15:25:50|33.11|32.95|33.21|33.05|33.21|33.05|33.1|32.94|23
1744212360000|2025-04-09 15:26:00|33.22|33.06|33.21|33.05|33.22|33.06|33.11|32.95|23
1744212370000|2025-04-09 15:26:10|33.19|33.03|33.26|33.1|33.26|33.1|33.19|33.03|5
1744212380000|2025-04-09 15:26:20|33.27|33.11|33.25|33.09|33.32|33.16|33.25|33.09|38
1744212390000|2025-04-09 15:26:30|33.21|33.05|33.26|33.1|33.26|33.1|33.21|33.05|8
1744212400000|2025-04-09 15:26:40|33.25|33.09|33.31|33.15|33.31|33.15|33.25|33.09|5
1744212410000|2025-04-09 15:26:50|33.3|33.14|33.3|33.14|33.31|33.15|33.26|33.1|10
1744212420000|2025-04-09 15:27:00|33.31|33.15|33.2|33.04|33.31|33.15|33.16|33|37
1744212430000|2025-04-09 15:27:10|33.18|33.02|33.2|33.04|33.2|33.04|33.15|32.99|12
1744212440000|2025-04-09 15:27:20|33.18|33.02|33.17|33.01|33.2|33.04|33.15|32.99|34
1744212450000|2025-04-09 15:27:30|33.15|32.99|33.2|33.04|33.23|33.07|33.15|32.99|5
1744212460000|2025-04-09 15:27:40|33.23|33.07|33.23|33.07|33.25|33.09|33.2|33.04|5
1744212470000|2025-04-09 15:27:50|33.21|33.05|33.15|32.99|33.25|33.09|33.15|32.99|44
1744212480000|2025-04-09 15:28:00|33.2|33.04|33.22|33.06|33.25|33.09|33.17|33.01|4
1744212490000|2025-04-09 15:28:10|33.25|33.09|33.25|33.09|33.3|33.14|33.22|33.06|10
1744212500000|2025-04-09 15:28:20|33.26|33.1|33.32|33.16|33.35|33.19|33.26|33.1|26
1744212510000|2025-04-09 15:28:30|33.3|33.14|33.29|33.13|33.3|33.14|33.24|33.08|11
1744212520000|2025-04-09 15:28:40|33.3|33.14|33.35|33.19|33.35|33.19|33.3|33.14|4
1744212530000|2025-04-09 15:28:50|33.34|33.18|33.43|33.27|33.43|33.27|33.34|33.18|37
1744212540000|2025-04-09 15:29:00|33.41|33.25|33.45|33.29|33.45|33.29|33.4|33.24|17
1744212550000|2025-04-09 15:29:10|33.46|33.3|33.45|33.29|33.51|33.35|33.45|33.29|51
1744212560000|2025-04-09 15:29:20|33.43|33.27|33.41|33.25|33.46|33.3|33.4|33.24|11
1744212570000|2025-04-09 15:29:30|33.42|33.26|33.41|33.25|33.46|33.3|33.41|33.25|17
1744212580000|2025-04-09 15:29:40|33.4|33.24|33.38|33.22|33.4|33.24|33.35|33.19|9
1744212590000|2025-04-09 15:29:50|33.39|33.23|33.41|33.25|33.42|33.26|33.36|33.2|9
1744212600000|2025-04-09 15:30:00|33.42|33.26|33.43|33.27|33.47|33.31|33.41|33.25|14
1744212610000|2025-04-09 15:30:10|33.47|33.31|33.55|33.39|33.6|33.44|33.47|33.31|23
1744212620000|2025-04-09 15:30:20|33.52|33.36|33.44|33.28|33.54|33.38|33.44|33.28|9
1744212630000|2025-04-09 15:30:30|33.43|33.27|33.39|33.23|33.43|33.27|33.38|33.22|8
1744212640000|2025-04-09 15:30:40|33.41|33.25|33.38|33.22|33.43|33.27|33.35|33.19|3
1744212650000|2025-04-09 15:30:50|33.37|33.21|33.24|33.08|33.37|33.21|33.22|33.06|29
1744212660000|2025-04-09 15:31:00|33.22|33.06|33.15|32.99|33.27|33.11|33.13|32.97|10
1744212670000|2025-04-09 15:31:10|33.13|32.97|33.2|33.04|33.26|33.1|33.13|32.97|10
1744212680000|2025-04-09 15:31:20|33.19|33.03|33.2|33.04|33.23|33.07|33.15|32.99|6
1744212690000|2025-04-09 15:31:30|33.25|33.09|33.36|33.2|33.36|33.2|33.25|33.09|10
1744212700000|2025-04-09 15:31:40|33.31|33.15|33.32|33.16|33.34|33.18|33.31|33.15|4
1744212710000|2025-04-09 15:31:50|33.34|33.18|33.34|33.18|33.36|33.2|33.32|33.16|11
1744212720000|2025-04-09 15:32:00|33.32|33.16|33.37|33.21|33.37|33.21|33.32|33.16|1
1744212730000|2025-04-09 15:32:10|33.4|33.24|33.48|33.32|33.49|33.33|33.38|33.22|14
1744212740000|2025-04-09 15:32:20|33.49|33.33|33.55|33.39|33.6|33.44|33.49|33.33|18
1744212750000|2025-04-09 15:32:30|33.56|33.4|33.66|33.5|33.66|33.5|33.56|33.4|10
1744212760000|2025-04-09 15:32:40|33.61|33.45|33.56|33.4|33.61|33.45|33.55|33.39|9
1744212770000|2025-04-09 15:32:50|33.55|33.39|33.55|33.39|33.58|33.42|33.45|33.29|7
1744212780000|2025-04-09 15:33:00|33.56|33.4|33.61|33.45|33.66|33.5|33.55|33.39|16
1744212790000|2025-04-09 15:33:10|33.6|33.44|33.66|33.5|33.68|33.52|33.6|33.44|8
1744212800000|2025-04-09 15:33:20|33.62|33.46|33.66|33.5|33.67|33.51|33.61|33.45|8
1744212810000|2025-04-09 15:33:30|33.67|33.51|33.67|33.51|33.71|33.55|33.66|33.5|7
1744212820000|2025-04-09 15:33:40|33.72|33.56|33.66|33.5|33.77|33.61|33.64|33.48|4
1744212830000|2025-04-09 15:33:50|33.62|33.46|33.67|33.51|33.67|33.51|33.61|33.45|20
1744212840000|2025-04-09 15:34:00|33.62|33.46|33.67|33.51|33.67|33.51|33.62|33.46|26
1744212850000|2025-04-09 15:34:10|33.66|33.5|33.69|33.53|33.72|33.56|33.66|33.5|28
1744212860000|2025-04-09 15:34:20|33.67|33.51|33.72|33.56|33.72|33.56|33.67|33.51|4
1744212870000|2025-04-09 15:34:30|33.71|33.55|33.68|33.52|33.72|33.56|33.67|33.51|11
1744212880000|2025-04-09 15:34:40|33.67|33.51|33.67|33.51|33.68|33.52|33.67|33.51|5
1744212890000|2025-04-09 15:34:50|33.66|33.5|33.67|33.51|33.67|33.51|33.66|33.5|2
1744212900000|2025-04-09 15:35:00|33.66|33.5|33.61|33.45|33.66|33.5|33.61|33.45|10
1744212910000|2025-04-09 15:35:10|33.64|33.48|33.63|33.47|33.68|33.52|33.63|33.47|16
1744212920000|2025-04-09 15:35:20|33.61|33.45|33.66|33.5|33.66|33.5|33.49|33.33|16
1744212930000|2025-04-09 15:35:30|33.69|33.53|33.65|33.49|33.72|33.56|33.65|33.49|23
1744212940000|2025-04-09 15:35:40|33.66|33.5|33.76|33.6|33.76|33.6|33.65|33.49|6
1744212950000|2025-04-09 15:35:50|33.72|33.56|33.74|33.58|33.74|33.58|33.71|33.55|5
1744212960000|2025-04-09 15:36:00|33.76|33.6|33.71|33.55|33.76|33.6|33.71|33.55|8
1744212970000|2025-04-09 15:36:10|33.72|33.56|33.76|33.6|33.76|33.6|33.72|33.56|9
1744212980000|2025-04-09 15:36:20|33.74|33.58|33.63|33.47|33.74|33.58|33.63|33.47|22
1744212990000|2025-04-09 15:36:30|33.65|33.49|33.55|33.39|33.65|33.49|33.55|33.39|22
1744213000000|2025-04-09 15:36:40|33.57|33.41|33.59|33.43|33.65|33.49|33.54|33.38|16
1744213010000|2025-04-09 15:36:50|33.62|33.46|33.65|33.49|33.65|33.49|33.6|33.44|8
1744213020000|2025-04-09 15:37:00|33.66|33.5|33.63|33.47|33.66|33.5|33.61|33.45|14
1744213030000|2025-04-09 15:37:10|33.61|33.45|33.61|33.45|33.63|33.47|33.6|33.44|7
1744213040000|2025-04-09 15:37:20|33.6|33.44|33.57|33.41|33.6|33.44|33.55|33.39|11
1744213050000|2025-04-09 15:37:30|33.58|33.42|33.52|33.36|33.58|33.42|33.5|33.34|17
1744213060000|2025-04-09 15:37:40|33.54|33.38|33.56|33.4|33.56|33.4|33.54|33.38|4
1744213070000|2025-04-09 15:37:50|33.55|33.39|33.61|33.45|33.61|33.45|33.55|33.39|5
1744213080000|2025-04-09 15:38:00|33.6|33.44|33.61|33.45|33.61|33.45|33.6|33.44|1
1744213090000|2025-04-09 15:38:10|33.6|33.44|33.66|33.5|33.66|33.5|33.6|33.44|14
1744213100000|2025-04-09 15:38:20|33.65|33.49|33.6|33.44|33.65|33.49|33.6|33.44|0
1744213110000|2025-04-09 15:38:30|33.61|33.45|33.54|33.38|33.61|33.45|33.5|33.34|17
1744213120000|2025-04-09 15:38:40|33.55|33.39|33.6|33.44|33.6|33.44|33.54|33.38|3
1744213130000|2025-04-09 15:38:50|33.61|33.45|33.65|33.49|33.66|33.5|33.61|33.45|6
1744213140000|2025-04-09 15:39:00|33.66|33.5|33.76|33.6|33.76|33.6|33.65|33.49|12
1744213150000|2025-04-09 15:39:10|33.71|33.55|33.76|33.6|33.76|33.6|33.71|33.55|13
1744213160000|2025-04-09 15:39:20|33.75|33.59|33.76|33.6|33.76|33.6|33.71|33.55|2
1744213170000|2025-04-09 15:39:30|33.75|33.59|33.76|33.6|33.76|33.6|33.75|33.59|0
1744213180000|2025-04-09 15:39:40|33.77|33.61|33.81|33.65|33.82|33.66|33.76|33.6|32
1744213190000|2025-04-09 15:39:50|33.82|33.66|33.82|33.66|33.82|33.66|33.76|33.6|21
1744213200000|2025-04-09 15:40:00|33.81|33.65|33.81|33.65|33.87|33.71|33.76|33.6|47
1744213210000|2025-04-09 15:40:10|33.8|33.64|33.81|33.65|33.81|33.65|33.78|33.62|2
1744213220000|2025-04-09 15:40:20|33.76|33.6|33.81|33.65|33.81|33.65|33.76|33.6|11
1744213230000|2025-04-09 15:40:30|33.79|33.63|33.76|33.6|33.81|33.65|33.76|33.6|5
1744213240000|2025-04-09 15:40:40|33.77|33.61|33.82|33.66|33.82|33.66|33.76|33.6|4
1744213250000|2025-04-09 15:40:50|33.81|33.65|33.82|33.66|33.82|33.66|33.77|33.61|8
1744213260000|2025-04-09 15:41:00|33.81|33.65|33.86|33.7|33.86|33.7|33.81|33.65|19
1744213270000|2025-04-09 15:41:10|33.87|33.71|33.95|33.79|33.95|33.79|33.87|33.71|19
1744213280000|2025-04-09 15:41:20|33.93|33.77|33.97|33.81|33.98|33.82|33.91|33.75|6
1744213290000|2025-04-09 15:41:30|33.93|33.77|33.95|33.79|33.98|33.82|33.92|33.76|25
1744213300000|2025-04-09 15:41:40|33.97|33.81|33.93|33.77|33.98|33.82|33.92|33.76|12
1744213310000|2025-04-09 15:41:50|33.92|33.76|33.92|33.76|33.93|33.77|33.92|33.76|11
1744213320000|2025-04-09 15:42:00|33.93|33.77|33.87|33.71|33.93|33.77|33.87|33.71|14
1744213330000|2025-04-09 15:42:10|33.88|33.72|33.93|33.77|33.93|33.77|33.87|33.71|4
1744213340000|2025-04-09 15:42:20|33.98|33.82|33.98|33.82|33.98|33.82|33.98|33.82|3
1744213350000|2025-04-09 15:42:30|34.03|33.87|33.97|33.81|34.03|33.87|33.97|33.81|7
1744213360000|2025-04-09 15:42:40|33.92|33.76|33.92|33.76|33.93|33.77|33.92|33.76|5
1744213370000|2025-04-09 15:42:50|33.93|33.77|33.97|33.81|33.97|33.81|33.92|33.76|3
1744213380000|2025-04-09 15:43:00|33.92|33.76|33.92|33.76|33.97|33.81|33.92|33.76|11
1744213390000|2025-04-09 15:43:10|||||||||4
1744213400000|2025-04-09 15:43:20|||||||||5
1744213410000|2025-04-09 15:43:30|||||||||4
1744213420000|2025-04-09 15:43:40|33.95|33.79|34.02|33.86|34.02|33.86|33.92|33.76|41
1744213430000|2025-04-09 15:43:50|33.98|33.82|33.92|33.76|33.98|33.82|33.92|33.76|35
1744213440000|2025-04-09 15:44:00|33.95|33.79|34.02|33.86|34.02|33.86|33.95|33.79|7
1744213450000|2025-04-09 15:44:10|34.03|33.87|34.08|33.92|34.08|33.92|34.03|33.87|4
1744213460000|2025-04-09 15:44:20|34.07|33.91|34.02|33.86|34.07|33.91|34.02|33.86|68
1744213470000|2025-04-09 15:44:30|34.07|33.91|34.02|33.86|34.07|33.91|34.02|33.86|21
1744213480000|2025-04-09 15:44:40|34.07|33.91|34.02|33.86|34.07|33.91|34.01|33.85|14
1744213490000|2025-04-09 15:44:50|34.01|33.85|34.02|33.86|34.02|33.86|34.01|33.85|20
1744213500000|2025-04-09 15:45:00|33.97|33.81|33.86|33.7|33.97|33.81|33.86|33.7|13
1744213510000|2025-04-09 15:45:10|33.91|33.75|33.91|33.75|33.96|33.8|33.91|33.75|8
1744213520000|2025-04-09 15:45:20|33.92|33.76|33.86|33.7|33.92|33.76|33.86|33.7|3
1744213530000|2025-04-09 15:45:30|33.87|33.71|33.86|33.7|33.91|33.75|33.85|33.69|8
1744213540000|2025-04-09 15:45:40|33.91|33.75|33.85|33.69|33.91|33.75|33.85|33.69|22
1744213550000|2025-04-09 15:45:50|33.84|33.68|33.86|33.7|33.86|33.7|33.8|33.64|7
1744213560000|2025-04-09 15:46:00|33.85|33.69|33.75|33.59|33.91|33.75|33.75|33.59|18
1744213570000|2025-04-09 15:46:10|33.77|33.61|33.85|33.69|33.85|33.69|33.77|33.61|9
1744213580000|2025-04-09 15:46:20|33.86|33.7|33.81|33.65|33.86|33.7|33.8|33.64|7
1744213590000|2025-04-09 15:46:30|33.8|33.64|33.85|33.69|33.85|33.69|33.8|33.64|1
1744213600000|2025-04-09 15:46:40|33.84|33.68|33.8|33.64|33.85|33.69|33.8|33.64|4
1744213610000|2025-04-09 15:46:50|33.79|33.63|33.79|33.63|33.8|33.64|33.79|33.63|0
1744213620000|2025-04-09 15:47:00|33.8|33.64|33.7|33.54|33.8|33.64|33.7|33.54|15
1744213630000|2025-04-09 15:47:10|33.68|33.52|33.73|33.57|33.78|33.62|33.67|33.51|15
1744213640000|2025-04-09 15:47:20|33.71|33.55|33.37|33.21|33.71|33.55|33.37|33.21|30
1744213650000|2025-04-09 15:47:30|33.36|33.2|33.47|33.31|33.47|33.31|33.35|33.19|15
1744213660000|2025-04-09 15:47:40|33.48|33.32|33.59|33.43|33.59|33.43|33.47|33.31|12
1744213670000|2025-04-09 15:47:50|33.58|33.42|33.53|33.37|33.59|33.43|33.48|33.32|14
1744213680000|2025-04-09 15:48:00|33.52|33.36|33.58|33.42|33.58|33.42|33.47|33.31|23
1744213690000|2025-04-09 15:48:10|33.56|33.4|33.58|33.42|33.62|33.46|33.56|33.4|22
1744213700000|2025-04-09 15:48:20|33.59|33.43|33.59|33.43|33.64|33.48|33.56|33.4|9
1744213710000|2025-04-09 15:48:30|33.61|33.45|33.53|33.37|33.61|33.45|33.53|33.37|1
1744213720000|2025-04-09 15:48:40|33.52|33.36|33.47|33.31|33.52|33.36|33.42|33.26|7
1744213730000|2025-04-09 15:48:50|33.45|33.29|33.42|33.26|33.47|33.31|33.37|33.21|7
1744213740000|2025-04-09 15:49:00|33.41|33.25|33.38|33.22|33.41|33.25|33.31|33.15|37
1744213750000|2025-04-09 15:49:10|33.4|33.24|33.48|33.32|33.48|33.32|33.4|33.24|21
1744213760000|2025-04-09 15:49:20|33.47|33.31|33.53|33.37|33.58|33.42|33.45|33.29|18
1744213770000|2025-04-09 15:49:30|33.54|33.38|33.54|33.38|33.59|33.43|33.54|33.38|7
1744213780000|2025-04-09 15:49:40|33.59|33.43|33.58|33.42|33.59|33.43|33.54|33.38|7
1744213790000|2025-04-09 15:49:50|33.54|33.38|33.56|33.4|33.59|33.43|33.53|33.37|17
1744213800000|2025-04-09 15:50:00|33.54|33.38|33.64|33.48|33.69|33.53|33.53|33.37|17
1744213810000|2025-04-09 15:50:10|33.66|33.5|33.64|33.48|33.69|33.53|33.64|33.48|11
1744213820000|2025-04-09 15:50:20|33.61|33.45|33.63|33.47|33.63|33.47|33.55|33.39|6
1744213830000|2025-04-09 15:50:30|33.61|33.45|33.58|33.42|33.63|33.47|33.53|33.37|0
1744213840000|2025-04-09 15:50:40|33.59|33.43|33.49|33.33|33.59|33.43|33.48|33.32|6
1744213850000|2025-04-09 15:50:50|33.48|33.32|33.43|33.27|33.48|33.32|33.42|33.26|18
1744213860000|2025-04-09 15:51:00|33.48|33.32|33.48|33.32|33.5|33.34|33.45|33.29|11
1744213870000|2025-04-09 15:51:10|33.5|33.34|33.48|33.32|33.52|33.36|33.47|33.31|1
1744213880000|2025-04-09 15:51:20|33.5|33.34|33.59|33.43|33.59|33.43|33.48|33.32|11
1744213890000|2025-04-09 15:51:30|33.57|33.41|33.53|33.37|33.57|33.41|33.48|33.32|5
1744213900000|2025-04-09 15:51:40|33.54|33.38|33.58|33.42|33.58|33.42|33.53|33.37|4
1744213910000|2025-04-09 15:51:50|33.54|33.38|33.53|33.37|33.54|33.38|33.48|33.32|6
1744213920000|2025-04-09 15:52:00|33.51|33.35|33.49|33.33|33.59|33.43|33.48|33.32|7
1744213930000|2025-04-09 15:52:10|33.48|33.32|33.48|33.32|33.49|33.33|33.48|33.32|1
1744213940000|2025-04-09 15:52:20|33.49|33.33|33.53|33.37|33.53|33.37|33.48|33.32|30
1744213950000|2025-04-09 15:52:30|33.55|33.39|33.53|33.37|33.63|33.47|33.53|33.37|40
1744213960000|2025-04-09 15:52:40|33.52|33.36|33.58|33.42|33.58|33.42|33.48|33.32|9
1744213970000|2025-04-09 15:52:50|33.54|33.38|33.52|33.36|33.56|33.4|33.52|33.36|11
1744213980000|2025-04-09 15:53:00|33.51|33.35|33.47|33.31|33.53|33.37|33.46|33.3|7
1744213990000|2025-04-09 15:53:10|33.46|33.3|33.52|33.36|33.57|33.41|33.46|33.3|15
1744214000000|2025-04-09 15:53:20|33.53|33.37|33.55|33.39|33.58|33.42|33.52|33.36|12
1744214010000|2025-04-09 15:53:30|33.56|33.4|33.53|33.37|33.58|33.42|33.53|33.37|0
1744214020000|2025-04-09 15:53:40|33.57|33.41|33.6|33.44|33.6|33.44|33.57|33.41|5
1744214030000|2025-04-09 15:53:50|33.62|33.46|33.68|33.52|33.69|33.53|33.58|33.42|4
1744214040000|2025-04-09 15:54:00|33.69|33.53|33.64|33.48|33.69|33.53|33.61|33.45|5
1744214050000|2025-04-09 15:54:10|33.63|33.47|33.62|33.46|33.64|33.48|33.59|33.43|12
1744214060000|2025-04-09 15:54:20|33.6|33.44|33.65|33.49|33.75|33.59|33.6|33.44|33
1744214070000|2025-04-09 15:54:30|33.64|33.48|33.65|33.49|33.7|33.54|33.64|33.48|4
1744214080000|2025-04-09 15:54:40|33.7|33.54|33.7|33.54|33.73|33.57|33.68|33.52|12
1744214090000|2025-04-09 15:54:50|33.71|33.55|33.65|33.49|33.71|33.55|33.65|33.49|0
1744214100000|2025-04-09 15:55:00|33.64|33.48|33.65|33.49|33.65|33.49|33.62|33.46|9
1744214110000|2025-04-09 15:55:10|33.64|33.48|33.68|33.52|33.69|33.53|33.6|33.44|24
1744214120000|2025-04-09 15:55:20|33.7|33.54|33.7|33.54|33.75|33.59|33.7|33.54|6
1744214130000|2025-04-09 15:55:30|33.73|33.57|33.65|33.49|33.73|33.57|33.65|33.49|9
1744214140000|2025-04-09 15:55:40|33.67|33.51|33.65|33.49|33.7|33.54|33.65|33.49|6
1744214150000|2025-04-09 15:55:50|33.69|33.53|33.72|33.56|33.75|33.59|33.67|33.51|24
1744214160000|2025-04-09 15:56:00|33.75|33.59|33.8|33.64|33.81|33.65|33.72|33.56|18
1744214170000|2025-04-09 15:56:10|33.81|33.65|33.81|33.65|33.85|33.69|33.76|33.6|37
1744214180000|2025-04-09 15:56:20|33.8|33.64|33.82|33.66|33.91|33.75|33.76|33.6|9
1744214190000|2025-04-09 15:56:30|33.81|33.65|33.82|33.66|33.82|33.66|33.81|33.65|0
1744214200000|2025-04-09 15:56:40|33.87|33.71|33.81|33.65|33.87|33.71|33.81|33.65|8
1744214210000|2025-04-09 15:56:50|33.77|33.61|33.79|33.63|33.81|33.65|33.76|33.6|7
1744214220000|2025-04-09 15:57:00|33.77|33.61|33.77|33.61|33.81|33.65|33.76|33.6|9
1744214230000|2025-04-09 15:57:10|33.81|33.65|33.77|33.61|33.81|33.65|33.76|33.6|7
1744214240000|2025-04-09 15:57:20|33.76|33.6|33.76|33.6|33.79|33.63|33.74|33.58|4
1744214250000|2025-04-09 15:57:30|33.77|33.61|33.76|33.6|33.77|33.61|33.76|33.6|5
1744214260000|2025-04-09 15:57:40|33.77|33.61|33.77|33.61|33.77|33.61|33.76|33.6|6
1744214270000|2025-04-09 15:57:50|33.76|33.6|33.82|33.66|33.82|33.66|33.76|33.6|4
1744214280000|2025-04-09 15:58:00|33.78|33.62|33.77|33.61|33.78|33.62|33.73|33.57|22
1744214290000|2025-04-09 15:58:10|33.78|33.62|33.78|33.62|33.78|33.62|33.77|33.61|3
1744214310000|2025-04-09 15:58:30|33.79|33.63|33.83|33.67|33.83|33.67|33.79|33.63|15
1744214320000|2025-04-09 15:58:40|33.79|33.63|33.79|33.63|33.79|33.63|33.78|33.62|3
1744214330000|2025-04-09 15:58:50|||||||||3
1744214340000|2025-04-09 15:59:00|33.84|33.68|33.79|33.63|33.84|33.68|33.78|33.62|21
1744214350000|2025-04-09 15:59:10|33.78|33.62|33.74|33.58|33.78|33.62|33.74|33.58|6
1744214360000|2025-04-09 15:59:20|33.73|33.57|33.68|33.52|33.74|33.58|33.68|33.52|8
1744214370000|2025-04-09 15:59:30|33.69|33.53|33.68|33.52|33.69|33.53|33.66|33.5|6
1744214380000|2025-04-09 15:59:40|33.63|33.47|33.71|33.55|33.71|33.55|33.63|33.47|14
1744214390000|2025-04-09 15:59:50|33.69|33.53|33.72|33.56|33.72|33.56|33.67|33.51|7
1744214400000|2025-04-09 16:00:00|33.67|33.51|33.76|33.6|33.78|33.62|33.67|33.51|28
1744214410000|2025-04-09 16:00:10|33.78|33.62|33.78|33.62|33.83|33.67|33.78|33.62|13
1744214420000|2025-04-09 16:00:20|33.74|33.58|33.78|33.62|33.78|33.62|33.68|33.52|7
1744214430000|2025-04-09 16:00:30|33.79|33.63|33.78|33.62|33.83|33.67|33.78|33.62|16
1744214440000|2025-04-09 16:00:40|33.79|33.63|33.83|33.67|33.83|33.67|33.79|33.63|1
1744214450000|2025-04-09 16:00:50|33.84|33.68|33.84|33.68|33.84|33.68|33.84|33.68|0
1744214460000|2025-04-09 16:01:00|33.88|33.72|33.89|33.73|33.94|33.78|33.88|33.72|4
1744214470000|2025-04-09 16:01:10|33.85|33.69|33.89|33.73|33.89|33.73|33.82|33.66|40
1744214480000|2025-04-09 16:01:20|33.91|33.75|33.94|33.78|33.94|33.78|33.89|33.73|1
1744214490000|2025-04-09 16:01:30|33.9|33.74|33.95|33.79|33.95|33.79|33.9|33.74|2
1744214500000|2025-04-09 16:01:40|33.94|33.78|33.9|33.74|33.94|33.78|33.89|33.73|21
1744214510000|2025-04-09 16:01:50|33.89|33.73|33.87|33.71|33.89|33.73|33.82|33.66|2
1744214520000|2025-04-09 16:02:00|33.89|33.73|33.85|33.69|33.89|33.73|33.84|33.68|3
1744214530000|2025-04-09 16:02:10|33.89|33.73|33.79|33.63|33.89|33.73|33.74|33.58|12
1744214540000|2025-04-09 16:02:20|33.78|33.62|33.68|33.52|33.79|33.63|33.68|33.52|16
1744214550000|2025-04-09 16:02:30|33.73|33.57|33.73|33.57|33.75|33.59|33.68|33.52|6
1744214560000|2025-04-09 16:02:40|33.78|33.62|33.68|33.52|33.78|33.62|33.68|33.52|4
1744214570000|2025-04-09 16:02:50|33.73|33.57|33.73|33.57|33.74|33.58|33.73|33.57|11
1744214580000|2025-04-09 16:03:00|33.74|33.58|33.68|33.52|33.78|33.62|33.68|33.52|15
1744214590000|2025-04-09 16:03:10|33.67|33.51|33.62|33.46|33.7|33.54|33.62|33.46|10
1744214600000|2025-04-09 16:03:20|33.63|33.47|33.61|33.45|33.63|33.47|33.57|33.41|69
1744214610000|2025-04-09 16:03:30|33.59|33.43|33.51|33.35|33.62|33.46|33.51|33.35|15
1744214620000|2025-04-09 16:03:40|33.56|33.4|33.67|33.51|33.67|33.51|33.56|33.4|14
1744214630000|2025-04-09 16:03:50|33.68|33.52|33.68|33.52|33.68|33.52|33.68|33.52|0
1744214640000|2025-04-09 16:04:00|33.71|33.55|33.68|33.52|33.73|33.57|33.68|33.52|5
1744214650000|2025-04-09 16:04:10|33.67|33.51|33.62|33.46|33.68|33.52|33.61|33.45|26
1744214660000|2025-04-09 16:04:20|33.66|33.5|33.62|33.46|33.67|33.51|33.61|33.45|23
1744214670000|2025-04-09 16:04:30|33.61|33.45|33.63|33.47|33.67|33.51|33.61|33.45|2
1744214680000|2025-04-09 16:04:40|33.62|33.46|33.67|33.51|33.67|33.51|33.62|33.46|0
1744214690000|2025-04-09 16:04:50|33.66|33.5|33.67|33.51|33.67|33.51|33.62|33.46|19
1744214700000|2025-04-09 16:05:00|33.62|33.46|33.66|33.5|33.67|33.51|33.61|33.45|15
1744214710000|2025-04-09 16:05:10|33.67|33.51|33.71|33.55|33.71|33.55|33.66|33.5|6
1744214720000|2025-04-09 16:05:20|33.67|33.51|33.61|33.45|33.67|33.51|33.59|33.43|24
1744214730000|2025-04-09 16:05:30|33.59|33.43|33.51|33.35|33.61|33.45|33.51|33.35|5
1744214740000|2025-04-09 16:05:40|33.46|33.3|33.51|33.35|33.56|33.4|33.46|33.3|19
1744214750000|2025-04-09 16:05:50|33.53|33.37|33.52|33.36|33.56|33.4|33.51|33.35|5
1744214760000|2025-04-09 16:06:00|33.54|33.38|33.51|33.35|33.56|33.4|33.51|33.35|16
1744214770000|2025-04-09 16:06:10|33.53|33.37|33.51|33.35|33.56|33.4|33.51|33.35|0
1744214780000|2025-04-09 16:06:20|33.5|33.34|33.46|33.3|33.5|33.34|33.46|33.3|19
1744214790000|2025-04-09 16:06:30|33.51|33.35|33.56|33.4|33.56|33.4|33.51|33.35|5
1744214800000|2025-04-09 16:06:40|33.52|33.36|33.52|33.36|33.52|33.36|33.51|33.35|57
1744214810000|2025-04-09 16:06:50|33.57|33.41|33.59|33.43|33.62|33.46|33.57|33.41|10
1744214820000|2025-04-09 16:07:00|33.61|33.45|33.62|33.46|33.66|33.5|33.57|33.41|14
1744214830000|2025-04-09 16:07:10|33.61|33.45|33.56|33.4|33.62|33.46|33.54|33.38|7
1744214840000|2025-04-09 16:07:20|33.51|33.35|33.45|33.29|33.51|33.35|33.45|33.29|13
1744214850000|2025-04-09 16:07:30|33.43|33.27|33.45|33.29|33.45|33.29|33.42|33.26|4
1744214860000|2025-04-09 16:07:40|33.44|33.28|33.39|33.23|33.45|33.29|33.39|33.23|12
1744214870000|2025-04-09 16:07:50|33.38|33.22|33.39|33.23|33.39|33.23|33.38|33.22|0
1744214880000|2025-04-09 16:08:00|33.43|33.27|33.44|33.28|33.44|33.28|33.39|33.23|12
1744214890000|2025-04-09 16:08:10|33.43|33.27|33.43|33.27|33.44|33.28|33.38|33.22|2
1744214900000|2025-04-09 16:08:20|33.38|33.22|33.37|33.21|33.43|33.27|33.37|33.21|10
1744214910000|2025-04-09 16:08:30|33.33|33.17|33.32|33.16|33.37|33.21|33.32|33.16|10
1744214920000|2025-04-09 16:08:40|33.37|33.21|33.37|33.21|33.42|33.26|33.37|33.21|24
1744214930000|2025-04-09 16:08:50|33.35|33.19|33.37|33.21|33.37|33.21|33.35|33.19|2
1744214940000|2025-04-09 16:09:00|33.32|33.16|33.32|33.16|33.32|33.16|33.32|33.16|12
1744214950000|2025-04-09 16:09:10|33.29|33.13|33.27|33.11|33.32|33.16|33.27|33.11|9
1744214960000|2025-04-09 16:09:20|33.26|33.1|33.26|33.1|33.26|33.1|33.24|33.08|11
1744214970000|2025-04-09 16:09:30|33.27|33.11|33.31|33.15|33.31|33.15|33.26|33.1|11
1744214980000|2025-04-09 16:09:40|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|2
1744214990000|2025-04-09 16:09:50|33.32|33.16|33.31|33.15|33.32|33.16|33.31|33.15|13
1744215000000|2025-04-09 16:10:00|33.29|33.13|33.32|33.16|33.37|33.21|33.29|33.13|9
1744215010000|2025-04-09 16:10:10|33.31|33.15|33.26|33.1|33.32|33.16|33.26|33.1|19
1744215020000|2025-04-09 16:10:20|33.24|33.08|33.21|33.05|33.26|33.1|33.21|33.05|3
1744215030000|2025-04-09 16:10:30|33.26|33.1|33.16|33|33.26|33.1|33.16|33|8
1744215040000|2025-04-09 16:10:40|33.21|33.05|33.21|33.05|33.21|33.05|33.21|33.05|3
1744215050000|2025-04-09 16:10:50|33.24|33.08|33.21|33.05|33.24|33.08|33.21|33.05|18
1744215060000|2025-04-09 16:11:00|33.23|33.07|33.24|33.08|33.24|33.08|33.21|33.05|11
1744215070000|2025-04-09 16:11:10|33.26|33.1|33.26|33.1|33.26|33.1|33.21|33.05|23
1744215080000|2025-04-09 16:11:20|33.25|33.09|33.18|33.02|33.26|33.1|33.18|33.02|12
1744215090000|2025-04-09 16:11:30|33.16|33|33.15|32.99|33.16|33|33.15|32.99|2
1744215100000|2025-04-09 16:11:40|||||||||1
1744215110000|2025-04-09 16:11:50|33.16|33|33.18|33.02|33.2|33.04|33.15|32.99|26
1744215120000|2025-04-09 16:12:00|33.16|33|33.15|32.99|33.2|33.04|33.15|32.99|6
1744215130000|2025-04-09 16:12:10|33.19|33.03|33.22|33.06|33.22|33.06|33.19|33.03|23
1744215140000|2025-04-09 16:12:20|33.2|33.04|33.14|32.98|33.2|33.04|33.1|32.94|19
1744215150000|2025-04-09 16:12:30|33.15|32.99|33.12|32.96|33.15|32.99|33.12|32.96|5
1744215160000|2025-04-09 16:12:40|33.14|32.98|33.14|32.98|33.15|32.99|33.12|32.96|2
1744215170000|2025-04-09 16:12:50|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|11
1744215180000|2025-04-09 16:13:00|33.08|32.92|33.05|32.89|33.08|32.92|33.05|32.89|9
1744215190000|2025-04-09 16:13:10|33.04|32.88|32.99|32.83|33.04|32.88|32.99|32.83|15
1744215200000|2025-04-09 16:13:20|33.02|32.86|33.04|32.88|33.04|32.88|33|32.84|4
1744215210000|2025-04-09 16:13:30|33.05|32.89|33.04|32.88|33.05|32.89|33.04|32.88|5
1744215220000|2025-04-09 16:13:40|||||||||1
1744215230000|2025-04-09 16:13:50|32.99|32.83|32.94|32.78|32.99|32.83|32.94|32.78|19
1744215240000|2025-04-09 16:14:00|32.93|32.77|32.93|32.77|32.93|32.77|32.93|32.77|2
1744215250000|2025-04-09 16:14:10|32.92|32.76|32.88|32.72|32.93|32.77|32.88|32.72|6
1744215260000|2025-04-09 16:14:20|32.9|32.74|32.88|32.72|32.93|32.77|32.88|32.72|9
1744215270000|2025-04-09 16:14:30|32.92|32.76|32.92|32.76|32.93|32.77|32.9|32.74|1
1744215280000|2025-04-09 16:14:40|32.93|32.77|32.92|32.76|32.93|32.77|32.88|32.72|11
1744215290000|2025-04-09 16:14:50|32.9|32.74|32.93|32.77|32.93|32.77|32.9|32.74|7
1744215300000|2025-04-09 16:15:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|1
1744215310000|2025-04-09 16:15:10|32.92|32.76|32.88|32.72|32.92|32.76|32.87|32.71|27
1744215320000|2025-04-09 16:15:20|32.92|32.76|32.92|32.76|32.93|32.77|32.87|32.71|14
1744215330000|2025-04-09 16:15:30|32.9|32.74|32.87|32.71|32.92|32.76|32.87|32.71|5
1744215340000|2025-04-09 16:15:40|32.88|32.72|32.93|32.77|32.93|32.77|32.87|32.71|8
1744215350000|2025-04-09 16:15:50|32.92|32.76|32.92|32.76|32.97|32.81|32.92|32.76|20
1744215360000|2025-04-09 16:16:00|32.97|32.81|32.92|32.76|32.97|32.81|32.92|32.76|17
1744215370000|2025-04-09 16:16:10|32.95|32.79|33.05|32.89|33.08|32.92|32.92|32.76|16
1744215380000|2025-04-09 16:16:20|33.03|32.87|33.03|32.87|33.04|32.88|33.03|32.87|12
1744215390000|2025-04-09 16:16:30|33.07|32.91|33.03|32.87|33.13|32.97|33.03|32.87|112
1744215400000|2025-04-09 16:16:40|33.05|32.89|33.03|32.87|33.08|32.92|33.02|32.86|22
1744215410000|2025-04-09 16:16:50|33.07|32.91|33.01|32.85|33.07|32.91|33.01|32.85|17
1744215420000|2025-04-09 16:17:00|33.02|32.86|33.01|32.85|33.06|32.9|32.98|32.82|9
1744215430000|2025-04-09 16:17:10|33.02|32.86|33|32.84|33.06|32.9|33|32.84|9
1744215440000|2025-04-09 16:17:20|33.01|32.85|33|32.84|33.05|32.89|33|32.84|2
1744215450000|2025-04-09 16:17:30|33.02|32.86|33.06|32.9|33.06|32.9|33.01|32.85|4
1744215460000|2025-04-09 16:17:40|33.1|32.94|33.06|32.9|33.11|32.95|33.06|32.9|23
1744215470000|2025-04-09 16:17:50|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|6
1744215480000|2025-04-09 16:18:00|33.01|32.85|33.06|32.9|33.11|32.95|33.01|32.85|8
1744215490000|2025-04-09 16:18:10|33.11|32.95|33.11|32.95|33.11|32.95|33.1|32.94|12
1744215500000|2025-04-09 16:18:20|33.09|32.93|33.06|32.9|33.09|32.93|33.06|32.9|6
1744215510000|2025-04-09 16:18:30|33.05|32.89|33.06|32.9|33.11|32.95|33.05|32.89|31
1744215520000|2025-04-09 16:18:40|33.1|32.94|33.08|32.92|33.11|32.95|33.08|32.92|22
1744215530000|2025-04-09 16:18:50|33.1|32.94|33.07|32.91|33.13|32.97|33.06|32.9|70
1744215540000|2025-04-09 16:19:00|33.04|32.88|33.07|32.91|33.07|32.91|33.02|32.86|28
1744215550000|2025-04-09 16:19:10|33.06|32.9|33.11|32.95|33.12|32.96|33.06|32.9|43
1744215560000|2025-04-09 16:19:20|33.09|32.93|33.07|32.91|33.11|32.95|33.06|32.9|13
1744215570000|2025-04-09 16:19:30|33.09|32.93|33.05|32.89|33.09|32.93|33.05|32.89|2
1744215580000|2025-04-09 16:19:40|33.06|32.9|33.06|32.9|33.06|32.9|33.05|32.89|1
1744215590000|2025-04-09 16:19:50|33.05|32.89|33|32.84|33.05|32.89|32.99|32.83|16
1744215600000|2025-04-09 16:20:00|33.05|32.89|33.05|32.89|33.1|32.94|33.05|32.89|28
1744215610000|2025-04-09 16:20:10|33.06|32.9|33.08|32.92|33.1|32.94|33.05|32.89|11
1744215620000|2025-04-09 16:20:20|33.1|32.94|33.05|32.89|33.11|32.95|33.05|32.89|14
1744215630000|2025-04-09 16:20:30|33.03|32.87|33.05|32.89|33.06|32.9|33.01|32.85|6
1744215640000|2025-04-09 16:20:40|33.06|32.9|33.05|32.89|33.08|32.92|33.05|32.89|2
1744215650000|2025-04-09 16:20:50|33.06|32.9|33|32.84|33.06|32.9|33|32.84|9
1744215660000|2025-04-09 16:21:00|32.97|32.81|33|32.84|33|32.84|32.95|32.79|36
1744215670000|2025-04-09 16:21:10|33.01|32.85|33.05|32.89|33.05|32.89|33|32.84|20
1744215680000|2025-04-09 16:21:20|33.03|32.87|33.05|32.89|33.05|32.89|33.01|32.85|4
1744215690000|2025-04-09 16:21:30|33.06|32.9|33.07|32.91|33.11|32.95|33.06|32.9|6
1744215700000|2025-04-09 16:21:40|33.09|32.93|33.08|32.92|33.1|32.94|33.06|32.9|14
1744215710000|2025-04-09 16:21:50|33.06|32.9|33.05|32.89|33.1|32.94|33.03|32.87|12
1744215720000|2025-04-09 16:22:00|33.06|32.9|33.05|32.89|33.06|32.9|33.01|32.85|10
1744215730000|2025-04-09 16:22:10|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|0
1744215740000|2025-04-09 16:22:20|33|32.84|32.97|32.81|33|32.84|32.97|32.81|28
1744215750000|2025-04-09 16:22:30|32.95|32.79|32.95|32.79|32.97|32.81|32.94|32.78|12
1744215760000|2025-04-09 16:22:40|32.94|32.78|32.97|32.81|32.97|32.81|32.9|32.74|55
1744215770000|2025-04-09 16:22:50|32.95|32.79|32.99|32.83|32.99|32.83|32.94|32.78|3
1744215780000|2025-04-09 16:23:00|32.97|32.81|32.99|32.83|32.99|32.83|32.94|32.78|2
1744215790000|2025-04-09 16:23:10|33|32.84|33.02|32.86|33.04|32.88|32.99|32.83|12
1744215800000|2025-04-09 16:23:20|33.04|32.88|33.05|32.89|33.07|32.91|33.04|32.88|7
1744215810000|2025-04-09 16:23:30|33.08|32.92|33.05|32.89|33.1|32.94|33.04|32.88|11
1744215820000|2025-04-09 16:23:40|33.07|32.91|33.05|32.89|33.07|32.91|33.04|32.88|6
1744215830000|2025-04-09 16:23:50|33.04|32.88|32.99|32.83|33.04|32.88|32.99|32.83|12
1744215840000|2025-04-09 16:24:00|33|32.84|33.04|32.88|33.04|32.88|33|32.84|0
1744215850000|2025-04-09 16:24:10|33.02|32.86|33.02|32.86|33.04|32.88|33.02|32.86|13
1744215860000|2025-04-09 16:24:20|33|32.84|32.97|32.81|33.04|32.88|32.95|32.79|76
1744215870000|2025-04-09 16:24:30|32.95|32.79|32.99|32.83|33|32.84|32.95|32.79|23
1744215880000|2025-04-09 16:24:40|33|32.84|32.99|32.83|33|32.84|32.99|32.83|0
1744215890000|2025-04-09 16:24:50|33|32.84|33.04|32.88|33.04|32.88|32.99|32.83|42
1744215900000|2025-04-09 16:25:00|33.05|32.89|33.05|32.89|33.1|32.94|33.05|32.89|4
1744215910000|2025-04-09 16:25:10|33.06|32.9|33.04|32.88|33.1|32.94|33.04|32.88|19
1744215920000|2025-04-09 16:25:20|33.05|32.89|33.1|32.94|33.1|32.94|33.05|32.89|11
1744215930000|2025-04-09 16:25:30|33.07|32.91|33.05|32.89|33.07|32.91|33.04|32.88|10
1744215950000|2025-04-09 16:25:50|33.04|32.88|32.99|32.83|33.04|32.88|32.99|32.83|2
1744215960000|2025-04-09 16:26:00|32.97|32.81|32.99|32.83|33|32.84|32.97|32.81|7
1744215970000|2025-04-09 16:26:10|32.98|32.82|32.97|32.81|33|32.84|32.94|32.78|17
1744215980000|2025-04-09 16:26:20|32.94|32.78|32.94|32.78|32.95|32.79|32.94|32.78|0
1744215990000|2025-04-09 16:26:30|32.95|32.79|32.95|32.79|32.99|32.83|32.95|32.79|9
1744216000000|2025-04-09 16:26:40|32.97|32.81|32.94|32.78|33|32.84|32.94|32.78|12
1744216010000|2025-04-09 16:26:50|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|60
1744216020000|2025-04-09 16:27:00|32.9|32.74|32.94|32.78|32.95|32.79|32.9|32.74|15
1744216030000|2025-04-09 16:27:10|32.95|32.79|32.94|32.78|32.95|32.79|32.94|32.78|7
1744216040000|2025-04-09 16:27:20|32.95|32.79|32.89|32.73|32.95|32.79|32.89|32.73|3
1744216050000|2025-04-09 16:27:30|32.88|32.72|32.89|32.73|32.89|32.73|32.88|32.72|11
1744216060000|2025-04-09 16:27:40|32.9|32.74|32.87|32.71|32.9|32.74|32.85|32.69|56
1744216070000|2025-04-09 16:27:50|32.89|32.73|32.9|32.74|32.9|32.74|32.84|32.68|18
1744216080000|2025-04-09 16:28:00|32.89|32.73|32.87|32.71|32.9|32.74|32.85|32.69|10
1744216090000|2025-04-09 16:28:10|32.89|32.73|32.85|32.69|32.89|32.73|32.84|32.68|20
1744216100000|2025-04-09 16:28:20|32.87|32.71|32.9|32.74|32.9|32.74|32.87|32.71|11
1744216110000|2025-04-09 16:28:30|32.91|32.75|32.96|32.8|33|32.84|32.9|32.74|52
1744216120000|2025-04-09 16:28:40|32.98|32.82|33|32.84|33.05|32.89|32.96|32.8|49
1744216130000|2025-04-09 16:28:50|33.01|32.85|33.05|32.89|33.05|32.89|33.01|32.85|1
1744216140000|2025-04-09 16:29:00|33|32.84|33.06|32.9|33.06|32.9|33|32.84|5
1744216150000|2025-04-09 16:29:10|33.09|32.93|33.09|32.93|33.09|32.93|33.09|32.93|2
1744216160000|2025-04-09 16:29:20|33.11|32.95|33.08|32.92|33.11|32.95|33.06|32.9|2
1744216170000|2025-04-09 16:29:30|33.09|32.93|33.06|32.9|33.11|32.95|33.06|32.9|6
1744216180000|2025-04-09 16:29:40|33.07|32.91|33.12|32.96|33.12|32.96|33.07|32.91|0
1744216190000|2025-04-09 16:29:50|33.16|33|33.16|33|33.17|33.01|33.16|33|12
1744216200000|2025-04-09 16:30:00|33.17|33.01|33.22|33.06|33.32|33.16|33.17|33.01|71
1744216210000|2025-04-09 16:30:10|33.23|33.07|33.11|32.95|33.25|33.09|33.11|32.95|19
1744216220000|2025-04-09 16:30:20|33.1|32.94|33.1|32.94|33.11|32.95|33.08|32.92|3
1744216230000|2025-04-09 16:30:30|33.11|32.95|33.13|32.97|33.13|32.97|33.1|32.94|2
1744216240000|2025-04-09 16:30:40|33.11|32.95|33.16|33|33.16|33|33.11|32.95|2
1744216250000|2025-04-09 16:30:50|33.15|32.99|33.06|32.9|33.15|32.99|33.06|32.9|34
1744216260000|2025-04-09 16:31:00|33.08|32.92|33.06|32.9|33.11|32.95|33.06|32.9|0
1744216270000|2025-04-09 16:31:10|33|32.84|33.06|32.9|33.06|32.9|33|32.84|8
1744216280000|2025-04-09 16:31:20|33.07|32.91|33.06|32.9|33.07|32.91|33.06|32.9|1
1744216300000|2025-04-09 16:31:40|33.09|32.93|33.09|32.93|33.12|32.96|33.07|32.91|7
1744216310000|2025-04-09 16:31:50|33.11|32.95|33.11|32.95|33.12|32.96|33.09|32.93|1
1744216320000|2025-04-09 16:32:00|33.09|32.93|33.07|32.91|33.12|32.96|33.07|32.91|5
1744216340000|2025-04-09 16:32:20|33.09|32.93|33.07|32.91|33.12|32.96|33.07|32.91|4
1744216350000|2025-04-09 16:32:30|33.09|32.93|33.07|32.91|33.12|32.96|33.07|32.91|2
1744216360000|2025-04-09 16:32:40|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|0
1744216370000|2025-04-09 16:32:50|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|0
1744216380000|2025-04-09 16:33:00|33.07|32.91|32.96|32.8|33.07|32.91|32.96|32.8|15
1744216390000|2025-04-09 16:33:10|32.98|32.82|32.95|32.79|33|32.84|32.92|32.76|13
1744216400000|2025-04-09 16:33:20|32.96|32.8|32.95|32.79|32.96|32.8|32.9|32.74|17
1744216410000|2025-04-09 16:33:30|32.96|32.8|32.96|32.8|33|32.84|32.96|32.8|7
1744216420000|2025-04-09 16:33:40|32.95|32.79|32.95|32.79|32.96|32.8|32.91|32.75|1
1744216430000|2025-04-09 16:33:50|32.96|32.8|33.03|32.87|33.06|32.9|32.95|32.79|21
1744216440000|2025-04-09 16:34:00|33.01|32.85|33.06|32.9|33.06|32.9|33|32.84|2
1744216450000|2025-04-09 16:34:10|33.05|32.89|33.07|32.91|33.07|32.91|33.05|32.89|0
1744216460000|2025-04-09 16:34:20|33.06|32.9|33.07|32.91|33.07|32.91|33.01|32.85|16
1744216470000|2025-04-09 16:34:30|33.11|32.95|33.07|32.91|33.12|32.96|33.07|32.91|13
1744216480000|2025-04-09 16:34:40|33.09|32.93|33.07|32.91|33.12|32.96|33.06|32.9|3
1744216490000|2025-04-09 16:34:50|33.02|32.86|33.02|32.86|33.02|32.86|32.97|32.81|30
1744216500000|2025-04-09 16:35:00|33.01|32.85|33.01|32.85|33.02|32.86|32.99|32.83|7
1744216510000|2025-04-09 16:35:10|32.98|32.82|33|32.84|33.01|32.85|32.96|32.8|7
1744216520000|2025-04-09 16:35:20|33.01|32.85|32.96|32.8|33.01|32.85|32.96|32.8|15
1744216530000|2025-04-09 16:35:30|32.98|32.82|32.95|32.79|32.98|32.82|32.95|32.79|6
1744216540000|2025-04-09 16:35:40|||||||||4
1744216550000|2025-04-09 16:35:50|32.92|32.76|32.95|32.79|32.95|32.79|32.9|32.74|11
1744216560000|2025-04-09 16:36:00|32.96|32.8|33|32.84|33.01|32.85|32.95|32.79|5
1744216570000|2025-04-09 16:36:10|33.01|32.85|33.01|32.85|33.03|32.87|33|32.84|1
1744216580000|2025-04-09 16:36:20|33.03|32.87|33.05|32.89|33.05|32.89|33.03|32.87|4
1744216590000|2025-04-09 16:36:30|33.06|32.9|33.09|32.93|33.09|32.93|33.05|32.89|4
1744216600000|2025-04-09 16:36:40|33.11|32.95|33.06|32.9|33.11|32.95|33.06|32.9|2
1744216620000|2025-04-09 16:37:00|33.1|32.94|33.1|32.94|33.1|32.94|33.1|32.94|25
1744216630000|2025-04-09 16:37:10|33.08|32.92|33.04|32.88|33.08|32.92|32.96|32.8|84
1744216640000|2025-04-09 16:37:20|33.01|32.85|33.06|32.9|33.06|32.9|33.01|32.85|2
1744216650000|2025-04-09 16:37:30|33.09|32.93|33.07|32.91|33.11|32.95|33.06|32.9|32
1744216660000|2025-04-09 16:37:40|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|8
1744216670000|2025-04-09 16:37:50|33.06|32.9|33.06|32.9|33.07|32.91|33.06|32.9|0
1744216680000|2025-04-09 16:38:00|33.11|32.95|33.11|32.95|33.11|32.95|33.07|32.91|12
1744216690000|2025-04-09 16:38:10|33.14|32.98|33.11|32.95|33.16|33|33.11|32.95|20
1744216700000|2025-04-09 16:38:20|33.13|32.97|33.16|33|33.16|33|33.13|32.97|6
1744216710000|2025-04-09 16:38:30|||||||||15
1744216720000|2025-04-09 16:38:40|33.11|32.95|33.11|32.95|33.11|32.95|33.11|32.95|4
1744216730000|2025-04-09 16:38:50|33.06|32.9|33.06|32.9|33.06|32.9|33.06|32.9|10
1744216740000|2025-04-09 16:39:00|33.05|32.89|33.06|32.9|33.06|32.9|33.05|32.89|3
1744216750000|2025-04-09 16:39:10|33.05|32.89|33.03|32.87|33.05|32.89|33|32.84|22
1744216760000|2025-04-09 16:39:20|33.05|32.89|33|32.84|33.05|32.89|33|32.84|6
1744216770000|2025-04-09 16:39:30|32.98|32.82|33|32.84|33.01|32.85|32.96|32.8|18
1744216780000|2025-04-09 16:39:40|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|7
1744216790000|2025-04-09 16:39:50|32.96|32.8|32.94|32.78|32.96|32.8|32.94|32.78|4
1744216800000|2025-04-09 16:40:00|32.91|32.75|32.94|32.78|32.94|32.78|32.89|32.73|30
1744216810000|2025-04-09 16:40:10|32.9|32.74|32.9|32.74|32.9|32.74|32.89|32.73|3
1744216820000|2025-04-09 16:40:20|32.94|32.78|32.95|32.79|32.95|32.79|32.92|32.76|41
1744216830000|2025-04-09 16:40:30|32.94|32.78|33.01|32.85|33.01|32.85|32.94|32.78|9
1744216840000|2025-04-09 16:40:40|33.05|32.89|33.05|32.89|33.05|32.89|33.01|32.85|18
1744216850000|2025-04-09 16:40:50|33.03|32.87|33.06|32.9|33.06|32.9|33.03|32.87|1
1744216860000|2025-04-09 16:41:00|33.08|32.92|33.05|32.89|33.11|32.95|33.05|32.89|12
1744216870000|2025-04-09 16:41:10|33.03|32.87|33.03|32.87|33.05|32.89|33|32.84|4
1744216880000|2025-04-09 16:41:20|33|32.84|33.02|32.86|33.04|32.88|33|32.84|3
1744216890000|2025-04-09 16:41:30|33.03|32.87|33|32.84|33.03|32.87|33|32.84|0
1744216900000|2025-04-09 16:41:40|33.02|32.86|33|32.84|33.05|32.89|33|32.84|2
1744216910000|2025-04-09 16:41:50|33.02|32.86|33|32.84|33.05|32.89|33|32.84|31
1744216920000|2025-04-09 16:42:00|33.03|32.87|33|32.84|33.05|32.89|33|32.84|2
1744216930000|2025-04-09 16:42:10|33.05|32.89|33.03|32.87|33.05|32.89|33.03|32.87|4
1744216940000|2025-04-09 16:42:20|33.05|32.89|33.1|32.94|33.1|32.94|33.03|32.87|3
1744216950000|2025-04-09 16:42:30|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|3
1744216960000|2025-04-09 16:42:40|33.06|32.9|33.05|32.89|33.06|32.9|33.05|32.89|0
1744216970000|2025-04-09 16:42:50|33.1|32.94|33.1|32.94|33.1|32.94|33.05|32.89|7
1744216980000|2025-04-09 16:43:00|33.11|32.95|33.05|32.89|33.11|32.95|33.05|32.89|8
1744217000000|2025-04-09 16:43:20|||||||||3
1744217010000|2025-04-09 16:43:30|33.08|32.92|33.1|32.94|33.1|32.94|33.05|32.89|9
1744217020000|2025-04-09 16:43:40|33.09|32.93|33.05|32.89|33.09|32.93|33.05|32.89|4
1744217030000|2025-04-09 16:43:50|33.07|32.91|33.1|32.94|33.1|32.94|33.07|32.91|0
1744217040000|2025-04-09 16:44:00|33.15|32.99|33.15|32.99|33.18|33.02|33.15|32.99|33
1744217050000|2025-04-09 16:44:10|33.2|33.04|33.13|32.97|33.2|33.04|33.1|32.94|32
1744217060000|2025-04-09 16:44:20|33.15|32.99|33.12|32.96|33.15|32.99|33.1|32.94|1
1744217070000|2025-04-09 16:44:30|33.13|32.97|33.05|32.89|33.13|32.97|33.05|32.89|7
1744217080000|2025-04-09 16:44:40|||||||||10
1744217090000|2025-04-09 16:44:50|33.1|32.94|33.05|32.89|33.1|32.94|33.05|32.89|16
1744217100000|2025-04-09 16:45:00|33|32.84|33|32.84|33.05|32.89|33|32.84|20
1744217110000|2025-04-09 16:45:10|33.01|32.85|33|32.84|33.05|32.89|33|32.84|2
1744217120000|2025-04-09 16:45:20|33.02|32.86|33.05|32.89|33.05|32.89|33|32.84|27
1744217130000|2025-04-09 16:45:30|33.06|32.9|33.06|32.9|33.11|32.95|33.06|32.9|2
1744217140000|2025-04-09 16:45:40|33.08|32.92|33.16|33|33.16|33|33.06|32.9|7
1744217150000|2025-04-09 16:45:50|33.14|32.98|33.14|32.98|33.14|32.98|33.14|32.98|5
1744217160000|2025-04-09 16:46:00|33.12|32.96|33.14|32.98|33.16|33|33.12|32.96|12
1744217170000|2025-04-09 16:46:10|33.12|32.96|33.17|33.01|33.17|33.01|33.12|32.96|1
1744217180000|2025-04-09 16:46:20|33.15|32.99|33.07|32.91|33.17|33.01|33.07|32.91|14
1744217190000|2025-04-09 16:46:30|33.09|32.93|33.07|32.91|33.1|32.94|33.04|32.88|3
1744217200000|2025-04-09 16:46:40|33.06|32.9|33.03|32.87|33.08|32.92|33.02|32.86|22
1744217210000|2025-04-09 16:46:50|33.02|32.86|32.98|32.82|33.02|32.86|32.91|32.75|36
1744217220000|2025-04-09 16:47:00|32.97|32.81|33.03|32.87|33.03|32.87|32.96|32.8|63
1744217230000|2025-04-09 16:47:10|33.02|32.86|33.02|32.86|33.03|32.87|33.02|32.86|0
1744217240000|2025-04-09 16:47:20|33.03|32.87|32.92|32.76|33.03|32.87|32.92|32.76|10
1744217250000|2025-04-09 16:47:30|32.97|32.81|32.92|32.76|32.97|32.81|32.91|32.75|9
1744217260000|2025-04-09 16:47:40|32.91|32.75|32.93|32.77|32.93|32.77|32.87|32.71|74
1744217270000|2025-04-09 16:47:50|32.92|32.76|33|32.84|33.02|32.86|32.92|32.76|9
1744217280000|2025-04-09 16:48:00|32.98|32.82|32.92|32.76|33.02|32.86|32.92|32.76|15
1744217290000|2025-04-09 16:48:10|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|13
1744217300000|2025-04-09 16:48:20|||||||||2
1744217310000|2025-04-09 16:48:30|32.84|32.68|32.8|32.64|32.84|32.68|32.8|32.64|23
1744217320000|2025-04-09 16:48:40|32.81|32.65|32.91|32.75|32.91|32.75|32.81|32.65|13
1744217330000|2025-04-09 16:48:50|32.89|32.73|32.82|32.66|32.89|32.73|32.81|32.65|22
1744217340000|2025-04-09 16:49:00|32.81|32.65|32.75|32.59|32.82|32.66|32.75|32.59|49
1744217350000|2025-04-09 16:49:10|32.71|32.55|32.76|32.6|32.76|32.6|32.71|32.55|6
1744217360000|2025-04-09 16:49:20|32.75|32.59|32.76|32.6|32.78|32.62|32.75|32.59|27
1744217370000|2025-04-09 16:49:30|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|0
1744217380000|2025-04-09 16:49:40|32.7|32.54|32.69|32.53|32.75|32.59|32.69|32.53|15
1744217390000|2025-04-09 16:49:50|32.7|32.54|32.74|32.58|32.79|32.63|32.7|32.54|52
1744217400000|2025-04-09 16:50:00|32.7|32.54|32.69|32.53|32.7|32.54|32.69|32.53|20
1744217410000|2025-04-09 16:50:10|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|59
1744217420000|2025-04-09 16:50:20|32.59|32.43|32.59|32.43|32.59|32.43|32.59|32.43|10
1744217430000|2025-04-09 16:50:30|||||||||4
1744217440000|2025-04-09 16:50:40|32.56|32.4|32.59|32.43|32.59|32.43|32.56|32.4|14
1744217450000|2025-04-09 16:50:50|32.61|32.45|32.59|32.43|32.61|32.45|32.59|32.43|5
1744217460000|2025-04-09 16:51:00|32.54|32.38|32.54|32.38|32.59|32.43|32.54|32.38|16
1744217470000|2025-04-09 16:51:10|32.56|32.4|32.64|32.48|32.64|32.48|32.54|32.38|18
1744217480000|2025-04-09 16:51:20|32.69|32.53|32.71|32.55|32.74|32.58|32.64|32.48|24
1744217490000|2025-04-09 16:51:30|32.69|32.53|32.67|32.51|32.69|32.53|32.64|32.48|51
1744217500000|2025-04-09 16:51:40|32.66|32.5|32.67|32.51|32.69|32.53|32.64|32.48|1
1744217510000|2025-04-09 16:51:50|32.69|32.53|32.74|32.58|32.74|32.58|32.67|32.51|19
1744217520000|2025-04-09 16:52:00|32.75|32.59|32.8|32.64|32.85|32.69|32.75|32.59|10
1744217530000|2025-04-09 16:52:10|32.81|32.65|32.85|32.69|32.85|32.69|32.8|32.64|31
1744217540000|2025-04-09 16:52:20|32.86|32.7|32.87|32.71|32.9|32.74|32.83|32.67|30
1744217550000|2025-04-09 16:52:30|32.9|32.74|32.9|32.74|32.91|32.75|32.88|32.72|0
1744217560000|2025-04-09 16:52:40|32.91|32.75|32.91|32.75|32.95|32.79|32.9|32.74|10
1744217570000|2025-04-09 16:52:50|32.9|32.74|32.9|32.74|32.9|32.74|32.85|32.69|9
1744217580000|2025-04-09 16:53:00|32.93|32.77|32.96|32.8|32.96|32.8|32.93|32.77|4
1744217590000|2025-04-09 16:53:10|32.97|32.81|32.97|32.81|32.99|32.83|32.96|32.8|7
1744217600000|2025-04-09 16:53:20|32.92|32.76|32.86|32.7|32.92|32.76|32.86|32.7|27
1744217610000|2025-04-09 16:53:30|32.82|32.66|32.82|32.66|32.82|32.66|32.81|32.65|4
1744217620000|2025-04-09 16:53:40|32.81|32.65|32.77|32.61|32.82|32.66|32.76|32.6|6
1744217630000|2025-04-09 16:53:50|32.81|32.65|32.79|32.63|32.81|32.65|32.76|32.6|1
1744217640000|2025-04-09 16:54:00|32.76|32.6|32.71|32.55|32.77|32.61|32.71|32.55|5
1744217650000|2025-04-09 16:54:10|||||||||3
1744217660000|2025-04-09 16:54:20|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|5
1744217670000|2025-04-09 16:54:30|32.71|32.55|32.71|32.55|32.72|32.56|32.71|32.55|1
1744217680000|2025-04-09 16:54:40|32.72|32.56|32.71|32.55|32.76|32.6|32.71|32.55|11
1744217690000|2025-04-09 16:54:50|||||||||1
1744217700000|2025-04-09 16:55:00|32.7|32.54|32.73|32.57|32.76|32.6|32.7|32.54|10
1744217710000|2025-04-09 16:55:10|32.75|32.59|32.75|32.59|32.76|32.6|32.71|32.55|4
1744217720000|2025-04-09 16:55:20|32.8|32.64|32.71|32.55|32.8|32.64|32.71|32.55|4
1744217730000|2025-04-09 16:55:30|32.7|32.54|32.7|32.54|32.7|32.54|32.7|32.54|1
1744217740000|2025-04-09 16:55:40|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|10
1744217750000|2025-04-09 16:55:50|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|1
1744217760000|2025-04-09 16:56:00|32.64|32.48|32.64|32.48|32.69|32.53|32.59|32.43|50
1744217770000|2025-04-09 16:56:10|32.68|32.52|32.64|32.48|32.69|32.53|32.64|32.48|6
1744217780000|2025-04-09 16:56:20|32.63|32.47|32.64|32.48|32.64|32.48|32.63|32.47|2
1744217790000|2025-04-09 16:56:30|32.59|32.43|32.56|32.4|32.59|32.43|32.53|32.37|20
1744217800000|2025-04-09 16:56:40|32.57|32.41|32.59|32.43|32.59|32.43|32.54|32.38|4
1744217810000|2025-04-09 16:56:50|32.55|32.39|32.54|32.38|32.59|32.43|32.54|32.38|3
1744217820000|2025-04-09 16:57:00|32.55|32.39|32.54|32.38|32.59|32.43|32.54|32.38|8
1744217830000|2025-04-09 16:57:10|32.55|32.39|32.54|32.38|32.55|32.39|32.52|32.36|11
1744217840000|2025-04-09 16:57:20|32.55|32.39|32.54|32.38|32.55|32.39|32.54|32.38|0
1744217850000|2025-04-09 16:57:30|32.55|32.39|32.55|32.39|32.6|32.44|32.54|32.38|4
1744217860000|2025-04-09 16:57:40|32.56|32.4|32.55|32.39|32.56|32.4|32.54|32.38|5
1744217870000|2025-04-09 16:57:50|32.54|32.38|32.5|32.34|32.55|32.39|32.5|32.34|2
1744217880000|2025-04-09 16:58:00|32.46|32.3|32.5|32.34|32.5|32.34|32.45|32.29|74
1744217890000|2025-04-09 16:58:10|32.53|32.37|32.6|32.44|32.6|32.44|32.53|32.37|13
1744217900000|2025-04-09 16:58:20|32.61|32.45|32.62|32.46|32.71|32.55|32.61|32.45|16
1744217910000|2025-04-09 16:58:30|32.63|32.47|32.62|32.46|32.63|32.47|32.62|32.46|25
1744217920000|2025-04-09 16:58:40|32.63|32.47|32.68|32.52|32.68|32.52|32.62|32.46|24
1744217930000|2025-04-09 16:58:50|32.63|32.47|32.62|32.46|32.63|32.47|32.6|32.44|24
1744217940000|2025-04-09 16:59:00|32.65|32.49|32.62|32.46|32.65|32.49|32.62|32.46|18
1744217950000|2025-04-09 16:59:10|||||||||3
1744217960000|2025-04-09 16:59:20|32.66|32.5|32.68|32.52|32.68|32.52|32.62|32.46|10
1744217970000|2025-04-09 16:59:30|32.67|32.51|32.67|32.51|32.68|32.52|32.62|32.46|8
1744217980000|2025-04-09 16:59:40|32.63|32.47|32.68|32.52|32.68|32.52|32.62|32.46|82
1744217990000|2025-04-09 16:59:50|32.7|32.54|32.67|32.51|32.7|32.54|32.66|32.5|25
1744218000000|2025-04-09 17:00:00|32.66|32.5|32.6|32.44|32.67|32.51|32.57|32.41|83
1744218010000|2025-04-09 17:00:10|32.61|32.45|32.56|32.4|32.65|32.49|32.56|32.4|59
1744218020000|2025-04-09 17:00:20|32.59|32.43|32.52|32.36|32.61|32.45|32.52|32.36|54
1744218030000|2025-04-09 17:00:30|32.54|32.38|32.59|32.43|32.59|32.43|32.52|32.36|60
1744218040000|2025-04-09 17:00:40|32.61|32.45|32.59|32.43|32.61|32.45|32.56|32.4|5
1744218050000|2025-04-09 17:00:50|32.58|32.42|32.51|32.35|32.59|32.43|32.51|32.35|5
1744218060000|2025-04-09 17:01:00|32.54|32.38|32.61|32.45|32.61|32.45|32.54|32.38|7
1744218070000|2025-04-09 17:01:10|32.56|32.4|32.56|32.4|32.57|32.41|32.52|32.36|12
1744218080000|2025-04-09 17:01:20|32.57|32.41|32.61|32.45|32.62|32.46|32.57|32.41|8
1744218090000|2025-04-09 17:01:30|32.62|32.46|32.62|32.46|32.62|32.46|32.62|32.46|3
1744218100000|2025-04-09 17:01:40|32.57|32.41|32.57|32.41|32.59|32.43|32.57|32.41|14
1744218110000|2025-04-09 17:01:50|32.62|32.46|32.62|32.46|32.65|32.49|32.62|32.46|65
1744218120000|2025-04-09 17:02:00|32.66|32.5|32.23|32.07|32.66|32.5|32.19|32.03|182
1744218130000|2025-04-09 17:02:10|32.19|32.03|32.02|31.86|32.19|32.03|32.02|31.86|129
1744218140000|2025-04-09 17:02:20|32.03|31.87|31.97|31.81|32.08|31.92|31.93|31.77|139
1744218150000|2025-04-09 17:02:30|32.02|31.86|31.98|31.82|32.03|31.87|31.92|31.76|115
1744218160000|2025-04-09 17:02:40|32|31.84|31.98|31.82|32.03|31.87|31.92|31.76|32
1744218170000|2025-04-09 17:02:50|31.99|31.83|32.14|31.98|32.14|31.98|31.99|31.83|23
1744218180000|2025-04-09 17:03:00|32.16|32|32.3|32.14|32.3|32.14|32.14|31.98|55
1744218190000|2025-04-09 17:03:10|32.29|32.13|32.19|32.03|32.29|32.13|32.14|31.98|42
1744218200000|2025-04-09 17:03:20|32.2|32.04|32.3|32.14|32.3|32.14|32.19|32.03|10
1744218210000|2025-04-09 17:03:30|32.34|32.18|32.3|32.14|32.34|32.18|32.28|32.12|47
1744218220000|2025-04-09 17:03:40|32.35|32.19|32.26|32.1|32.4|32.24|32.25|32.09|6
1744218230000|2025-04-09 17:03:50|32.24|32.08|32.23|32.07|32.29|32.13|32.23|32.07|8
1744218240000|2025-04-09 17:04:00|32.21|32.05|32.08|31.92|32.23|32.07|32.07|31.91|42
1744218250000|2025-04-09 17:04:10|32.07|31.91|31.97|31.81|32.07|31.91|31.95|31.79|39
1744218260000|2025-04-09 17:04:20|31.98|31.82|31.92|31.76|32.02|31.86|31.91|31.75|75
1744218270000|2025-04-09 17:04:30|31.94|31.78|31.86|31.7|31.97|31.81|31.86|31.7|31
1744218280000|2025-04-09 17:04:40|31.91|31.75|31.92|31.76|31.92|31.76|31.86|31.7|38
1744218290000|2025-04-09 17:04:50|31.91|31.75|31.86|31.7|31.96|31.8|31.86|31.7|31
1744218300000|2025-04-09 17:05:00|31.89|31.73|31.97|31.81|31.99|31.83|31.86|31.7|20
1744218310000|2025-04-09 17:05:10|31.96|31.8|32.01|31.85|32.07|31.91|31.96|31.8|91
1744218320000|2025-04-09 17:05:20|32.02|31.86|32.01|31.85|32.07|31.91|32.01|31.85|19
1744218330000|2025-04-09 17:05:30|32|31.84|32.01|31.85|32.06|31.9|31.96|31.8|40
1744218340000|2025-04-09 17:05:40|32.03|31.87|31.97|31.81|32.05|31.89|31.95|31.79|20
1744218350000|2025-04-09 17:05:50|32|31.84|31.97|31.81|32.05|31.89|31.95|31.79|13
1744218360000|2025-04-09 17:06:00|31.98|31.82|32.05|31.89|32.06|31.9|31.98|31.82|5
1744218370000|2025-04-09 17:06:10|32.03|31.87|32.01|31.85|32.05|31.89|31.97|31.81|16
1744218380000|2025-04-09 17:06:20|32.05|31.89|32.11|31.95|32.11|31.95|32.03|31.87|22
1744218390000|2025-04-09 17:06:30|32.15|31.99|32.21|32.05|32.21|32.05|32.15|31.99|9
1744218400000|2025-04-09 17:06:40|32.18|32.02|32.15|31.99|32.21|32.05|32.15|31.99|17
1744218410000|2025-04-09 17:06:50|32.13|31.97|32.21|32.05|32.21|32.05|32.13|31.97|11
1744218420000|2025-04-09 17:07:00|32.18|32.02|32.21|32.05|32.23|32.07|32.12|31.96|17
1744218430000|2025-04-09 17:07:10|32.26|32.1|32.31|32.15|32.31|32.15|32.21|32.05|40
1744218440000|2025-04-09 17:07:20|32.28|32.12|32.31|32.15|32.31|32.15|32.26|32.1|39
1744218450000|2025-04-09 17:07:30|32.36|32.2|32.37|32.21|32.4|32.24|32.36|32.2|50
1744218460000|2025-04-09 17:07:40|32.39|32.23|32.26|32.1|32.42|32.26|32.26|32.1|8
1744218470000|2025-04-09 17:07:50|32.27|32.11|32.32|32.16|32.32|32.16|32.26|32.1|18
1744218480000|2025-04-09 17:08:00|32.34|32.18|32.32|32.16|32.41|32.25|32.32|32.16|14
1744218490000|2025-04-09 17:08:10|32.34|32.18|32.26|32.1|32.34|32.18|32.26|32.1|27
1744218500000|2025-04-09 17:08:20|32.27|32.11|32.32|32.16|32.37|32.21|32.27|32.11|12
1744218510000|2025-04-09 17:08:30|32.34|32.18|32.4|32.24|32.42|32.26|32.32|32.16|7
1744218520000|2025-04-09 17:08:40|32.42|32.26|32.43|32.27|32.43|32.27|32.38|32.22|7
1744218530000|2025-04-09 17:08:50|32.46|32.3|32.46|32.3|32.46|32.3|32.46|32.3|1
1744218540000|2025-04-09 17:09:00|32.48|32.32|32.4|32.24|32.48|32.32|32.4|32.24|2
1744218550000|2025-04-09 17:09:10|32.42|32.26|32.49|32.33|32.53|32.37|32.4|32.24|6
1744218560000|2025-04-09 17:09:20|32.48|32.32|32.44|32.28|32.49|32.33|32.44|32.28|3
1744218570000|2025-04-09 17:09:30|32.45|32.29|32.43|32.27|32.49|32.33|32.43|32.27|8
1744218580000|2025-04-09 17:09:40|32.44|32.28|32.49|32.33|32.49|32.33|32.43|32.27|7
1744218590000|2025-04-09 17:09:50|32.5|32.34|32.49|32.33|32.5|32.34|32.49|32.33|1
1744218600000|2025-04-09 17:10:00|32.47|32.31|32.46|32.3|32.49|32.33|32.43|32.27|18
1744218610000|2025-04-09 17:10:10|32.48|32.32|32.6|32.44|32.62|32.46|32.44|32.28|9
1744218620000|2025-04-09 17:10:20|32.59|32.43|32.6|32.44|32.6|32.44|32.55|32.39|9
1744218630000|2025-04-09 17:10:30|32.64|32.48|32.55|32.39|32.64|32.48|32.55|32.39|11
1744218640000|2025-04-09 17:10:40|32.59|32.43|32.57|32.41|32.6|32.44|32.57|32.41|4
1744218650000|2025-04-09 17:10:50|32.55|32.39|32.6|32.44|32.6|32.44|32.55|32.39|1
1744218660000|2025-04-09 17:11:00|32.59|32.43|32.54|32.38|32.59|32.43|32.54|32.38|5
1744218670000|2025-04-09 17:11:10|32.55|32.39|32.59|32.43|32.59|32.43|32.54|32.38|5
1744218680000|2025-04-09 17:11:20|32.57|32.41|32.51|32.35|32.59|32.43|32.48|32.32|16
1744218690000|2025-04-09 17:11:30|32.5|32.34|32.51|32.35|32.53|32.37|32.48|32.32|13
1744218700000|2025-04-09 17:11:40|32.49|32.33|32.49|32.33|32.53|32.37|32.48|32.32|10
1744218710000|2025-04-09 17:11:50|32.51|32.35|32.59|32.43|32.59|32.43|32.48|32.32|9
1744218720000|2025-04-09 17:12:00|32.57|32.41|32.49|32.33|32.57|32.41|32.49|32.33|7
1744218730000|2025-04-09 17:12:10|32.48|32.32|32.44|32.28|32.48|32.32|32.43|32.27|9
1744218740000|2025-04-09 17:12:20|32.43|32.27|32.4|32.24|32.44|32.28|32.38|32.22|11
1744218750000|2025-04-09 17:12:30|32.38|32.22|32.37|32.21|32.42|32.26|32.37|32.21|11
1744218760000|2025-04-09 17:12:40|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|5
1744218770000|2025-04-09 17:12:50|32.38|32.22|32.38|32.22|32.38|32.22|32.37|32.21|3
1744218780000|2025-04-09 17:13:00|32.37|32.21|32.31|32.15|32.37|32.21|32.26|32.1|42
1744218790000|2025-04-09 17:13:10|32.29|32.13|32.26|32.1|32.31|32.15|32.22|32.06|7
1744218800000|2025-04-09 17:13:20|32.28|32.12|32.32|32.16|32.32|32.16|32.26|32.1|7
1744218810000|2025-04-09 17:13:30|32.36|32.2|32.42|32.26|32.42|32.26|32.34|32.18|9
1744218820000|2025-04-09 17:13:40|32.38|32.22|32.34|32.18|32.42|32.26|32.31|32.15|14
1744218830000|2025-04-09 17:13:50|32.36|32.2|32.36|32.2|32.42|32.26|32.31|32.15|11
1744218840000|2025-04-09 17:14:00|32.34|32.18|32.36|32.2|32.37|32.21|32.33|32.17|7
1744218850000|2025-04-09 17:14:10|32.34|32.18|32.42|32.26|32.42|32.26|32.34|32.18|4
1744218860000|2025-04-09 17:14:20|32.47|32.31|32.42|32.26|32.47|32.31|32.42|32.26|4
1744218870000|2025-04-09 17:14:30|32.41|32.25|32.32|32.16|32.42|32.26|32.31|32.15|7
1744218880000|2025-04-09 17:14:40|32.31|32.15|32.28|32.12|32.32|32.16|32.26|32.1|4
1744218890000|2025-04-09 17:14:50|32.26|32.1|32.21|32.05|32.31|32.15|32.21|32.05|14
1744218900000|2025-04-09 17:15:00|32.2|32.04|32.26|32.1|32.26|32.1|32.18|32.02|46
1744218910000|2025-04-09 17:15:10|32.22|32.06|32.26|32.1|32.31|32.15|32.22|32.06|8
1744218920000|2025-04-09 17:15:20|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|9
1744218930000|2025-04-09 17:15:30|32.28|32.12|32.26|32.1|32.31|32.15|32.26|32.1|25
1744218940000|2025-04-09 17:15:40|32.25|32.09|32.16|32|32.25|32.09|32.16|32|7
1744218950000|2025-04-09 17:15:50|32.15|31.99|32.26|32.1|32.26|32.1|32.15|31.99|6
1744218960000|2025-04-09 17:16:00|32.24|32.08|32.11|31.95|32.24|32.08|32.11|31.95|4
1744218970000|2025-04-09 17:16:10|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|5
1744218980000|2025-04-09 17:16:20|32.12|31.96|32.05|31.89|32.15|31.99|32.05|31.89|11
1744218990000|2025-04-09 17:16:30|32.03|31.87|32.02|31.86|32.05|31.89|32|31.84|26
1744219000000|2025-04-09 17:16:40|32|31.84|32.08|31.92|32.08|31.92|32|31.84|13
1744219010000|2025-04-09 17:16:50|32.06|31.9|32.05|31.89|32.06|31.9|32|31.84|7
1744219020000|2025-04-09 17:17:00|32.03|31.87|32.05|31.89|32.06|31.9|32.03|31.87|26
1744219030000|2025-04-09 17:17:10|32.06|31.9|32.09|31.93|32.1|31.94|32.05|31.89|25
1744219040000|2025-04-09 17:17:20|32.05|31.89|32.07|31.91|32.1|31.94|32.05|31.89|6
1744219050000|2025-04-09 17:17:30|32.05|31.89|32.04|31.88|32.1|31.94|32.04|31.88|3
1744219060000|2025-04-09 17:17:40|32.05|31.89|32.05|31.89|32.09|31.93|32.04|31.88|10
1744219070000|2025-04-09 17:17:50|32.04|31.88|32.06|31.9|32.07|31.91|32.04|31.88|17
1744219080000|2025-04-09 17:18:00|32.09|31.93|32.1|31.94|32.11|31.95|32.06|31.9|24
1744219090000|2025-04-09 17:18:10|32.09|31.93|32.09|31.93|32.09|31.93|32.06|31.9|30
1744219100000|2025-04-09 17:18:20|32.11|31.95|32.14|31.98|32.19|32.03|32.11|31.95|8
1744219110000|2025-04-09 17:18:30|32.15|31.99|32.19|32.03|32.24|32.08|32.14|31.98|25
1744219120000|2025-04-09 17:18:40|32.27|32.11|32.71|32.55|32.81|32.65|32.27|32.11|162
1744219130000|2025-04-09 17:18:50|32.72|32.56|32.69|32.53|33.05|32.89|32.66|32.5|67
1744219140000|2025-04-09 17:19:00|32.74|32.58|32.81|32.65|32.81|32.65|32.6|32.44|49
1744219150000|2025-04-09 17:19:10|32.82|32.66|32.64|32.48|33|32.84|32.63|32.47|186
1744219160000|2025-04-09 17:19:20|32.69|32.53|32.11|31.95|32.77|32.61|32.11|31.95|153
1744219170000|2025-04-09 17:19:30|32.13|31.97|31.99|31.83|32.34|32.18|31.94|31.78|162
1744219180000|2025-04-09 17:19:40|31.94|31.78|31.65|31.49|31.99|31.83|31.54|31.38|130
1744219190000|2025-04-09 17:19:50|31.49|31.33|31.34|31.18|31.58|31.42|31.32|31.16|190
1744219200000|2025-04-09 17:20:00|31.36|31.2|31.02|30.86|31.36|31.2|31.02|30.86|184
1744219210000|2025-04-09 17:20:10|30.98|30.82|30.71|30.55|30.99|30.83|30.71|30.55|183
1744219220000|2025-04-09 17:20:20|30.7|30.54|31.22|31.06|31.24|31.08|30.67|30.51|136
1744219230000|2025-04-09 17:20:30|31.16|31|30.76|30.6|31.16|31|30.71|30.55|240
1744219240000|2025-04-09 17:20:40|30.79|30.63|31.11|30.95|31.51|31.35|30.7|30.54|269
1744219250000|2025-04-09 17:20:50|31.19|31.03|31.04|30.88|31.22|31.06|30.83|30.67|133
1744219260000|2025-04-09 17:21:00|31.08|30.92|30.71|30.55|31.1|30.94|30.69|30.53|193
1744219270000|2025-04-09 17:21:10|30.7|30.54|30.5|30.34|30.91|30.75|30.48|30.32|94
1744219280000|2025-04-09 17:21:20|30.51|30.35|30.16|30|30.51|30.35|30.14|29.98|102
1744219290000|2025-04-09 17:21:30|30.18|30.02|30|29.84|30.2|30.04|29.87|29.71|236
1744219300000|2025-04-09 17:21:40|30.02|29.86|30|29.84|30.16|30|29.85|29.69|289
1744219310000|2025-04-09 17:21:50|30.01|29.85|29.64|29.48|30.03|29.87|29.62|29.46|129
1744219320000|2025-04-09 17:22:00|29.61|29.45|29.45|29.29|29.61|29.45|29.26|29.1|96
1744219330000|2025-04-09 17:22:10|29.44|29.28|29.73|29.57|29.73|29.57|29.19|29.03|134
1744219340000|2025-04-09 17:22:20|29.75|29.59|29.89|29.73|29.99|29.83|29.66|29.5|87
1744219350000|2025-04-09 17:22:30|29.87|29.71|30.45|30.29|30.52|30.36|29.81|29.65|154
1744219360000|2025-04-09 17:22:40|30.37|30.21|30.31|30.15|30.73|30.57|30.29|30.13|154
1744219370000|2025-04-09 17:22:50|30.33|30.17|29.74|29.58|30.44|30.28|29.71|29.55|92
1744219380000|2025-04-09 17:23:00|29.79|29.63|29.67|29.51|29.98|29.82|29.66|29.5|82
1744219390000|2025-04-09 17:23:10|29.62|29.46|29.28|29.12|29.73|29.57|29.28|29.12|223
1744219400000|2025-04-09 17:23:20|29.35|29.19|29.12|28.96|29.35|29.19|29.11|28.95|161
1744219410000|2025-04-09 17:23:30|29.08|28.92|29.14|28.98|29.24|29.08|29.07|28.91|216
1744219420000|2025-04-09 17:23:40|29.15|28.99|29.1|28.94|29.41|29.25|29.07|28.91|183
1744219430000|2025-04-09 17:23:50|29.04|28.88|29.15|28.99|29.69|29.39|28.96|28.8|327
1744219440000|2025-04-09 17:24:00|29.17|29.01|28.96|28.8|29.19|29.03|28.94|28.78|92
1744219450000|2025-04-09 17:24:10|28.92|28.76|29.24|29.08|29.28|29.12|28.86|28.7|117
1744219460000|2025-04-09 17:24:20|29.28|29.12|29.3|29.14|29.43|29.27|29.21|29.05|88
1744219470000|2025-04-09 17:24:30|29.29|29.13|29.26|29.1|29.37|29.21|29.17|29.01|176
1744219480000|2025-04-09 17:24:40|29.27|29.11|29.25|29.09|29.27|29.11|29.15|28.99|56
1744219490000|2025-04-09 17:24:50|29.26|29.1|28.88|28.72|29.26|29.1|28.84|28.68|140
1744219500000|2025-04-09 17:25:00|28.9|28.74|28.74|28.58|28.9|28.74|28.74|28.58|103
1744219510000|2025-04-09 17:25:10|28.7|28.54|28.45|28.29|28.72|28.56|28.45|28.29|183
1744219520000|2025-04-09 17:25:20|28.48|28.32|28.2|28.04|28.48|28.32|28.19|28.03|123
1744219530000|2025-04-09 17:25:30|28.19|28.03|28|27.84|28.19|28.03|27.94|27.78|102
1744219540000|2025-04-09 17:25:40|28.02|27.86|28.21|28.05|28.27|28.11|27.97|27.81|96
1744219550000|2025-04-09 17:25:50|28.18|28.02|28.05|27.89|28.3|28.14|28|27.84|65
1744219560000|2025-04-09 17:26:00|28|27.84|28.03|27.87|28.09|27.93|27.85|27.69|72
1744219570000|2025-04-09 17:26:10|28.04|27.88|27.97|27.81|28.04|27.88|27.86|27.7|101
1744219580000|2025-04-09 17:26:20|27.95|27.79|27.8|27.64|27.98|27.82|27.8|27.64|40
1744219590000|2025-04-09 17:26:30|27.79|27.63|27.54|27.38|27.79|27.63|27.53|27.37|72
1744219600000|2025-04-09 17:26:40|27.52|27.36|27.52|27.36|27.81|27.65|27.52|27.36|117
1744219610000|2025-04-09 17:26:50|27.48|27.32|27.51|27.35|27.59|27.43|27.46|27.3|115
1744219620000|2025-04-09 17:27:00|27.45|27.29|27.27|27.11|27.45|27.29|27.24|27.08|87
1744219630000|2025-04-09 17:27:10|27.25|27.09|27.13|26.97|27.25|27.09|26.99|26.83|169
1744219640000|2025-04-09 17:27:20|27.08|26.92|27.21|27.05|27.36|27.2|27.08|26.92|86
1744219650000|2025-04-09 17:27:30|27.23|27.07|27.45|27.29|27.46|27.3|27.23|27.07|40
1744219660000|2025-04-09 17:27:40|27.43|27.27|27.51|27.35|27.53|27.37|27.38|27.22|70
1744219670000|2025-04-09 17:27:50|27.49|27.33|27.9|27.74|27.9|27.74|27.49|27.33|44
1744219680000|2025-04-09 17:28:00|27.88|27.72|28.14|27.98|28.3|28.14|27.85|27.69|82
1744219690000|2025-04-09 17:28:10|28.12|27.96|28.51|28.35|28.51|28.35|28.05|27.89|113
1744219700000|2025-04-09 17:28:20|28.49|28.33|28.84|28.68|28.86|28.7|28.44|28.28|68
1744219710000|2025-04-09 17:28:30|28.93|28.77|28.98|28.82|29.01|28.85|28.81|28.65|80
1744219720000|2025-04-09 17:28:40|28.97|28.81|29.09|28.93|29.09|28.93|28.94|28.78|65
1744219730000|2025-04-09 17:28:50|29.05|28.89|29.34|29.18|29.37|29.21|29.03|28.87|44
1744219740000|2025-04-09 17:29:00|29.32|29.16|28.69|28.53|29.45|29.29|28.65|28.49|198
1744219750000|2025-04-09 17:29:10|28.63|28.47|28.7|28.54|28.71|28.55|28.57|28.41|44
1744219760000|2025-04-09 17:29:20|28.72|28.56|29.05|28.89|29.13|28.97|28.72|28.56|40
1744219770000|2025-04-09 17:29:30|29.08|28.92|29.01|28.85|29.08|28.92|28.89|28.73|64
1744219780000|2025-04-09 17:29:40|28.99|28.83|29.19|29.03|29.25|29.09|28.99|28.83|71
1744219790000|2025-04-09 17:29:50|29.26|29.1|29.03|28.87|29.27|29.11|29.03|28.87|33
1744219800000|2025-04-09 17:30:00|28.99|28.83|28.86|28.7|29.01|28.85|28.75|28.59|94
1744219810000|2025-04-09 17:30:10|28.88|28.72|28.76|28.6|28.92|28.76|28.7|28.54|60
1744219820000|2025-04-09 17:30:20|28.8|28.64|28.5|28.34|28.8|28.64|28.49|28.33|73
1744219830000|2025-04-09 17:30:30|28.55|28.39|28.71|28.55|28.92|28.76|28.55|28.39|99
1744219840000|2025-04-09 17:30:40|28.67|28.51|28.58|28.42|28.78|28.62|28.55|28.39|62
1744219850000|2025-04-09 17:30:50|28.54|28.38|28.24|28.08|28.56|28.4|28.24|28.08|102
1744219860000|2025-04-09 17:31:00|28.21|28.05|27.85|27.69|28.21|28.05|27.81|27.65|112
1744219870000|2025-04-09 17:31:10|27.81|27.65|28.01|27.85|28.01|27.85|27.73|27.57|83
1744219880000|2025-04-09 17:31:20|28.05|27.89|27.93|27.77|28.16|28|27.78|27.62|79
1744219890000|2025-04-09 17:31:30|27.91|27.75|27.66|27.5|27.91|27.75|27.65|27.49|148
1744219900000|2025-04-09 17:31:40|27.71|27.55|27.21|27.05|27.81|27.65|27.21|27.05|179
1744219910000|2025-04-09 17:31:50|27.28|27.12|27.05|26.89|27.28|27.12|27.05|26.89|71
1744219920000|2025-04-09 17:32:00|27.03|26.87|27.16|27|27.16|27|26.95|26.79|85
1744219930000|2025-04-09 17:32:10|27.19|27.03|27.27|27.11|27.4|27.24|27.06|26.9|69
1744219940000|2025-04-09 17:32:20|27.29|27.13|27.04|26.88|27.33|27.17|27|26.84|55
1744219950000|2025-04-09 17:32:30|27|26.84|27.2|27.04|27.33|27.17|27|26.84|53
1744219960000|2025-04-09 17:32:40|27.25|27.09|27.15|26.99|27.26|27.1|27.08|26.92|64
1744219970000|2025-04-09 17:32:50|27.17|27.01|27.11|26.95|27.36|27.2|27.1|26.94|56
1744219980000|2025-04-09 17:33:00|27.13|26.97|27.09|26.93|27.28|27.12|27.06|26.9|70
1744219990000|2025-04-09 17:33:10|27.11|26.95|27.03|26.87|27.11|26.95|26.96|26.8|51
1744220000000|2025-04-09 17:33:20|27.05|26.89|27.1|26.94|27.21|27.05|26.91|26.75|112
1744220010000|2025-04-09 17:33:30|27.06|26.9|26.95|26.79|27.08|26.92|26.86|26.7|43
1744220020000|2025-04-09 17:33:40|26.9|26.74|26.86|26.7|26.95|26.79|26.85|26.69|32
1744220030000|2025-04-09 17:33:50|26.91|26.75|26.55|26.39|26.91|26.75|26.5|26.34|560
1744220040000|2025-04-09 17:34:00|26.5|26.34|26.66|26.5|26.66|26.5|26.5|26.34|48
1744220050000|2025-04-09 17:34:10|26.61|26.45|26.49|26.33|26.61|26.45|26.49|26.33|7
1744220060000|2025-04-09 17:34:20|26.5|26.34|26.56|26.4|26.57|26.41|26.45|26.29|57
1744220070000|2025-04-09 17:34:30|26.52|26.36|26.33|26.17|26.52|26.36|26.31|26.15|45
1744220080000|2025-04-09 17:34:40|26.31|26.15|26.24|26.08|26.37|26.21|26.24|26.08|78
1744220090000|2025-04-09 17:34:50|26.25|26.09|26.1|25.94|26.25|26.09|26.08|25.92|83
1744220100000|2025-04-09 17:35:00|26.08|25.92|26.1|25.94|26.1|25.94|25.99|25.83|45
1744220110000|2025-04-09 17:35:10|26.08|25.92|25.95|25.79|26.1|25.94|25.95|25.79|34
1744220120000|2025-04-09 17:35:20|25.94|25.78|25.79|25.63|25.94|25.78|25.79|25.63|106
1744220130000|2025-04-09 17:35:30|25.78|25.62|25.82|25.66|25.82|25.66|25.67|25.51|194
1744220140000|2025-04-09 17:35:40|25.83|25.67|25.79|25.63|25.95|25.79|25.78|25.62|62
1744220150000|2025-04-09 17:35:50|25.78|25.62|25.98|25.82|26|25.84|25.78|25.62|97
1744220160000|2025-04-09 17:36:00|25.97|25.81|26.44|26.28|26.44|26.28|25.71|25.55|170
1744220170000|2025-04-09 17:36:10|26.42|26.26|26.58|26.42|26.65|26.49|26.37|26.21|47
1744220180000|2025-04-09 17:36:20|26.55|26.39|26.7|26.54|26.72|26.56|26.38|26.22|52
1744220190000|2025-04-09 17:36:30|26.69|26.53|26.5|26.34|26.69|26.53|26.5|26.34|13
1744220200000|2025-04-09 17:36:40|26.53|26.37|26.75|26.59|26.79|26.63|26.47|26.31|57
1744220210000|2025-04-09 17:36:50|26.8|26.64|26.72|26.56|26.85|26.69|26.66|26.5|44
1744220220000|2025-04-09 17:37:00|26.67|26.51|26.52|26.36|26.84|26.68|26.49|26.33|114
1744220230000|2025-04-09 17:37:10|26.46|26.3|25.94|25.78|26.46|26.3|25.94|25.78|96
1744220240000|2025-04-09 17:37:20|25.91|25.75|26.18|26.02|26.2|26.04|25.85|25.69|88
1744220250000|2025-04-09 17:37:30|26.2|26.04|25.97|25.81|26.26|26.1|25.91|25.75|59
1744220260000|2025-04-09 17:37:40|25.99|25.83|26.2|26.04|26.22|26.06|25.97|25.81|130
1744220270000|2025-04-09 17:37:50|26.19|26.03|26.33|26.17|26.43|26.27|26.16|26|24
1744220280000|2025-04-09 17:38:00|26.38|26.22|26.51|26.35|26.56|26.4|26.38|26.22|129
1744220290000|2025-04-09 17:38:10|26.48|26.32|26.62|26.46|26.62|26.46|26.31|26.15|81
1744220300000|2025-04-09 17:38:20|26.64|26.48|26.77|26.61|26.95|26.79|26.64|26.48|97
1744220310000|2025-04-09 17:38:30|26.79|26.63|26.62|26.46|26.87|26.71|26.4|26.24|63
1744220320000|2025-04-09 17:38:40|26.67|26.51|26.85|26.69|26.85|26.69|26.62|26.46|46
1744220330000|2025-04-09 17:38:50|26.87|26.71|27.19|27.03|27.19|27.03|26.81|26.65|155
1744220340000|2025-04-09 17:39:00|27.23|27.07|27.14|26.98|27.3|27.14|27.07|26.91|24
1744220350000|2025-04-09 17:39:10|27.15|26.99|27.27|27.11|27.27|27.11|27.15|26.99|36
1744220360000|2025-04-09 17:39:20|27.26|27.1|27.37|27.21|27.39|27.23|27.1|26.94|28
1744220370000|2025-04-09 17:39:30|27.38|27.22|27.22|27.06|27.4|27.24|27.19|27.03|22
1744220380000|2025-04-09 17:39:40|27.2|27.04|27.17|27.01|27.22|27.06|27.02|26.86|63
1744220390000|2025-04-09 17:39:50|27.22|27.06|27.46|27.3|27.51|27.35|27.2|27.04|207
1744220400000|2025-04-09 17:40:00|27.45|27.29|27.38|27.22|27.45|27.29|27.27|27.11|169
1744220410000|2025-04-09 17:40:10|27.34|27.18|27.87|27.71|27.87|27.71|27.34|27.18|122
1744220420000|2025-04-09 17:40:20|27.85|27.69|28.1|27.94|28.14|27.98|27.77|27.61|99
1744220430000|2025-04-09 17:40:30|28.12|27.96|27.89|27.73|28.21|28.05|27.89|27.73|33
1744220440000|2025-04-09 17:40:40|27.84|27.68|27.6|27.44|27.84|27.68|27.48|27.32|115
1744220450000|2025-04-09 17:40:50|27.59|27.43|27.46|27.3|27.67|27.51|27.46|27.3|25
1744220460000|2025-04-09 17:41:00|27.52|27.36|27.43|27.27|27.59|27.43|27.42|27.26|68
1744220470000|2025-04-09 17:41:10|27.45|27.29|27.49|27.33|27.61|27.45|27.39|27.23|54
1744220480000|2025-04-09 17:41:20|27.46|27.3|27.59|27.43|27.63|27.47|27.46|27.3|90
1744220490000|2025-04-09 17:41:30|27.57|27.41|27.44|27.28|27.57|27.41|27.38|27.22|21
1744220500000|2025-04-09 17:41:40|27.41|27.25|27.39|27.23|27.46|27.3|27.32|27.16|30
1744220510000|2025-04-09 17:41:50|27.31|27.15|27.2|27.04|27.35|27.19|27.17|27.01|136
1744220520000|2025-04-09 17:42:00|27.22|27.06|27.37|27.21|27.44|27.28|27.14|26.98|68
1744220530000|2025-04-09 17:42:10|27.41|27.25|27.57|27.41|27.59|27.43|27.41|27.25|41
1744220540000|2025-04-09 17:42:20|27.56|27.4|27.48|27.32|27.61|27.45|27.48|27.32|28
1744220550000|2025-04-09 17:42:30|27.51|27.35|27.4|27.24|27.51|27.35|27.38|27.22|12
1744220560000|2025-04-09 17:42:40|27.46|27.3|27.34|27.18|27.5|27.34|27.34|27.18|45
1744220570000|2025-04-09 17:42:50|27.3|27.14|27.27|27.11|27.3|27.14|27.2|27.04|18
1744220580000|2025-04-09 17:43:00|27.25|27.09|27.47|27.31|27.49|27.33|27.25|27.09|13
1744220590000|2025-04-09 17:43:10|27.49|27.33|27.53|27.37|27.63|27.47|27.49|27.33|23
1744220600000|2025-04-09 17:43:20|27.51|27.35|27.48|27.32|27.53|27.37|27.44|27.28|102
1744220610000|2025-04-09 17:43:30|27.47|27.31|27.54|27.38|27.54|27.38|27.47|27.31|12
1744220620000|2025-04-09 17:43:40|27.56|27.4|27.61|27.45|27.63|27.47|27.54|27.38|48
1744220630000|2025-04-09 17:43:50|27.62|27.46|27.73|27.57|27.75|27.59|27.61|27.45|31
1744220640000|2025-04-09 17:44:00|27.7|27.54|27.5|27.34|27.74|27.58|27.46|27.3|33
1744220650000|2025-04-09 17:44:10|27.51|27.35|27.78|27.62|27.82|27.66|27.5|27.34|35
1744220660000|2025-04-09 17:44:20|27.8|27.64|27.87|27.71|27.88|27.72|27.78|27.62|15
1744220670000|2025-04-09 17:44:30|27.88|27.72|27.73|27.57|27.91|27.75|27.71|27.55|10
1744220680000|2025-04-09 17:44:40|27.74|27.58|27.76|27.6|27.81|27.65|27.73|27.57|45
1744220690000|2025-04-09 17:44:50|27.68|27.52|27.6|27.44|27.68|27.52|27.6|27.44|24
1744220700000|2025-04-09 17:45:00|27.56|27.4|27.34|27.18|27.56|27.4|27.27|27.11|83
1744220710000|2025-04-09 17:45:10|27.31|27.15|27.34|27.18|27.4|27.24|27.31|27.15|34
1744220720000|2025-04-09 17:45:20|27.36|27.2|27.6|27.44|27.62|27.46|27.34|27.18|13
1744220730000|2025-04-09 17:45:30|27.59|27.43|27.65|27.49|27.65|27.49|27.55|27.39|7
1744220740000|2025-04-09 17:45:40|27.63|27.47|27.68|27.52|27.74|27.58|27.63|27.47|16
1744220750000|2025-04-09 17:45:50|27.66|27.5|27.47|27.31|27.68|27.52|27.47|27.31|42
1744220760000|2025-04-09 17:46:00|27.45|27.29|27.36|27.2|27.55|27.39|27.36|27.2|54
1744220770000|2025-04-09 17:46:10|27.35|27.19|27.08|26.92|27.38|27.22|27.04|26.88|59
1744220780000|2025-04-09 17:46:20|27.1|26.94|27.09|26.93|27.14|26.98|27.09|26.93|17
1744220790000|2025-04-09 17:46:30|27.04|26.88|26.97|26.81|27.04|26.88|26.97|26.81|43
1744220800000|2025-04-09 17:46:40|26.99|26.83|27.06|26.9|27.11|26.95|26.91|26.75|171
1744220810000|2025-04-09 17:46:50|27.02|26.86|27.07|26.91|27.12|26.96|27|26.84|68
1744220820000|2025-04-09 17:47:00|27.09|26.93|27|26.84|27.15|26.99|26.98|26.82|48
1744220830000|2025-04-09 17:47:10|26.97|26.81|27.2|27.04|27.2|27.04|26.84|26.68|133
1744220840000|2025-04-09 17:47:20|27.25|27.09|27.11|26.95|27.27|27.11|27.11|26.95|25
1744220850000|2025-04-09 17:47:30|27.15|26.99|27.17|27.01|27.19|27.03|27.09|26.93|36
1744220860000|2025-04-09 17:47:40|27.1|26.94|27.23|27.07|27.23|27.07|27.09|26.93|19
1744220870000|2025-04-09 17:47:50|27.25|27|27.06|26.9|27.25|27.07|27.06|26.9|143
1744220880000|2025-04-09 17:48:00|27.04|26.88|26.92|26.76|27.04|26.88|26.86|26.7|47
1744220890000|2025-04-09 17:48:10|26.91|26.75|26.85|26.69|26.92|26.76|26.79|26.63|88
1744220900000|2025-04-09 17:48:20|26.84|26.68|26.83|26.67|26.87|26.71|26.79|26.63|42
1744220910000|2025-04-09 17:48:30|26.81|26.65|26.79|26.63|26.83|26.67|26.74|26.58|130
1744220920000|2025-04-09 17:48:40|26.77|26.61|26.74|26.58|26.8|26.64|26.71|26.55|164
1744220930000|2025-04-09 17:48:50|26.76|26.6|26.48|26.32|26.79|26.63|26.48|26.32|85
1744220940000|2025-04-09 17:49:00|26.45|26.29|26.53|26.37|26.56|26.4|26.43|26.27|68
1744220950000|2025-04-09 17:49:10|26.48|26.32|26.57|26.41|26.57|26.41|26.41|26.25|27
1744220960000|2025-04-09 17:49:20|26.61|26.45|26.78|26.62|26.78|26.62|26.56|26.4|117
1744220970000|2025-04-09 17:49:30|26.73|26.57|26.94|26.78|26.99|26.83|26.73|26.57|74
1744220980000|2025-04-09 17:49:40|26.96|26.8|27.04|26.88|27.08|26.92|26.93|26.77|34
1744220990000|2025-04-09 17:49:50|27.07|26.91|27|26.84|27.09|26.93|26.92|26.76|36
1744221000000|2025-04-09 17:50:00|26.98|26.82|27.01|26.85|27.1|26.94|26.97|26.81|76
1744221010000|2025-04-09 17:50:10|27.03|26.87|27.14|26.98|27.14|26.98|27.03|26.87|43
1744221020000|2025-04-09 17:50:20|27.18|27.02|27.41|27.25|27.41|27.25|27.1|26.94|41
1744221030000|2025-04-09 17:50:30|27.4|27.24|27.4|27.24|27.44|27.28|27.35|27.19|24
1744221040000|2025-04-09 17:50:40|27.38|27.22|27.21|27.05|27.38|27.22|27.17|27.01|62
1744221050000|2025-04-09 17:50:50|27.19|27.03|27.28|27.12|27.28|27.12|27.19|27.03|25
1744221060000|2025-04-09 17:51:00|27.26|27.1|27.38|27.22|27.38|27.22|27.26|27.1|31
1744221070000|2025-04-09 17:51:10|27.4|27.24|27.27|27.11|27.4|27.24|27.27|27.11|15
1744221080000|2025-04-09 17:51:20|27.28|27.12|27.51|27.35|27.51|27.35|27.25|27.09|47
1744221090000|2025-04-09 17:51:30|27.47|27.31|27.25|27.09|27.47|27.31|27.25|27.09|8
1744221100000|2025-04-09 17:51:40|27.28|27.12|27.28|27.12|27.35|27.19|27.18|27.02|40
1744221110000|2025-04-09 17:51:50|27.29|27.13|27.24|27.08|27.36|27.2|27.24|27.08|47
1744221120000|2025-04-09 17:52:00|27.23|27.07|27.09|26.93|27.23|27.07|27.09|26.93|12
1744221130000|2025-04-09 17:52:10|27.04|26.88|27.1|26.94|27.1|26.94|26.99|26.83|35
1744221140000|2025-04-09 17:52:20|27.12|26.96|27.06|26.9|27.16|27|27.06|26.9|11
1744221150000|2025-04-09 17:52:30|27.12|26.96|27.09|26.93|27.13|26.97|27.03|26.87|50
1744221160000|2025-04-09 17:52:40|27.08|26.92|27.22|27.06|27.24|27.08|27.08|26.92|123
1744221170000|2025-04-09 17:52:50|27.24|27.08|27.18|27.02|27.27|27.11|27.16|27|98
1744221180000|2025-04-09 17:53:00|27.2|27.04|27.1|26.94|27.2|27.04|27.05|26.89|50
1744221190000|2025-04-09 17:53:10|27.07|26.91|27.24|27.08|27.24|27.08|27.05|26.89|50
1744221200000|2025-04-09 17:53:20|27.22|27.06|27.26|27.1|27.3|27.14|27.21|27.05|71
1744221210000|2025-04-09 17:53:30|27.24|27.08|27.3|27.14|27.33|27.17|27.17|27.01|35
1744221220000|2025-04-09 17:53:40|27.28|27.12|27.34|27.18|27.34|27.18|27.26|27.1|45
1744221230000|2025-04-09 17:53:50|27.32|27.16|27.23|27.07|27.34|27.18|27.23|27.07|25
1744221240000|2025-04-09 17:54:00|27.28|27.12|27.42|27.26|27.42|27.26|27.24|27.08|42
1744221250000|2025-04-09 17:54:10|27.43|27.27|27.33|27.17|27.52|27.36|27.33|27.17|142
1744221260000|2025-04-09 17:54:20|27.32|27.16|27.27|27.11|27.32|27.16|27.27|27.11|5
1744221270000|2025-04-09 17:54:30|27.25|27.09|27.19|27.03|27.25|27.09|27.15|26.99|85
1744221280000|2025-04-09 17:54:40|27.17|27.01|27.14|26.98|27.18|27.02|27.14|26.98|70
1744221290000|2025-04-09 17:54:50|27.15|26.99|27.07|26.91|27.17|27.01|27.07|26.91|30
1744221300000|2025-04-09 17:55:00|27.05|26.89|27.12|26.96|27.17|27.01|27.02|26.86|19
1744221310000|2025-04-09 17:55:10|27.17|27.01|27.42|27.26|27.47|27.31|27.17|27.01|84
1744221320000|2025-04-09 17:55:20|27.4|27.24|27.46|27.3|27.48|27.32|27.29|27.13|62
1744221330000|2025-04-09 17:55:30|27.44|27.28|27.42|27.26|27.48|27.32|27.28|27.12|26
1744221340000|2025-04-09 17:55:40|27.43|27.27|27.37|27.21|27.43|27.27|27.32|27.16|13
1744221350000|2025-04-09 17:55:50|27.32|27.16|27.37|27.21|27.42|27.26|27.32|27.16|15
1744221360000|2025-04-09 17:56:00|27.43|27.27|27.18|27.02|27.43|27.27|27.18|27.02|28
1744221370000|2025-04-09 17:56:10|27.2|27.04|27.07|26.91|27.2|27.04|27.07|26.91|22
1744221380000|2025-04-09 17:56:20|27.06|26.9|26.97|26.81|27.06|26.9|26.97|26.81|17
1744221390000|2025-04-09 17:56:30|26.92|26.76|26.86|26.7|26.92|26.76|26.86|26.7|24
1744221400000|2025-04-09 17:56:40|26.81|26.65|26.81|26.65|26.85|26.69|26.81|26.65|39
1744221410000|2025-04-09 17:56:50|26.92|26.76|26.94|26.78|26.97|26.81|26.9|26.74|25
1744221420000|2025-04-09 17:57:00|26.95|26.79|26.77|26.61|26.95|26.79|26.77|26.61|54
1744221430000|2025-04-09 17:57:10|26.79|26.63|26.78|26.62|26.8|26.64|26.73|26.57|26
1744221440000|2025-04-09 17:57:20|26.72|26.56|26.66|26.5|26.72|26.56|26.66|26.5|64
1744221450000|2025-04-09 17:57:30|26.65|26.49|26.63|26.47|26.74|26.58|26.63|26.47|42
1744221460000|2025-04-09 17:57:40|26.66|26.5|26.7|26.54|26.73|26.57|26.64|26.48|96
1744221470000|2025-04-09 17:57:50|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|16
1744221480000|2025-04-09 17:58:00|26.67|26.51|26.59|26.43|26.67|26.51|26.55|26.39|48
1744221490000|2025-04-09 17:58:10|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|47
1744221500000|2025-04-09 17:58:20|26.58|26.42|26.57|26.41|26.67|26.51|26.57|26.41|32
1744221510000|2025-04-09 17:58:30|26.55|26.39|26.58|26.42|26.61|26.45|26.5|26.34|40
1744221520000|2025-04-09 17:58:40|26.56|26.4|26.51|26.35|26.56|26.4|26.5|26.34|12
1744221530000|2025-04-09 17:58:50|26.5|26.34|26.54|26.38|26.54|26.38|26.43|26.27|25
1744221540000|2025-04-09 17:59:00|26.51|26.35|26.67|26.51|26.69|26.53|26.48|26.32|15
1744221550000|2025-04-09 17:59:10|26.64|26.48|26.61|26.45|26.66|26.5|26.48|26.31|52
1744221560000|2025-04-09 17:59:20|26.62|26.46|26.58|26.42|26.63|26.47|26.53|26.37|38
1744221570000|2025-04-09 17:59:30|26.6|26.44|26.53|26.37|26.61|26.45|26.53|26.37|22
1744221580000|2025-04-09 17:59:40|26.48|26.32|26.51|26.35|26.51|26.35|26.47|26.31|30
1744221590000|2025-04-09 17:59:50|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|3
1744221600000|2025-04-09 18:00:00|26.48|26.32|26.22|26.06|26.48|26.32|26.21|26.05|106
1744221610000|2025-04-09 18:00:10|26.21|26.05|26.16|26|26.21|26.05|26.1|25.94|114
1744221620000|2025-04-09 18:00:20|26.17|26.01|26.37|26.21|26.37|26.21|26.17|26.01|57
1744221630000|2025-04-09 18:00:30|26.32|26.16|26.35|26.19|26.35|26.19|26.26|26.1|46
1744221640000|2025-04-09 18:00:40|26.37|26.21|26.32|26.16|26.37|26.21|26.31|26.15|27
1744221650000|2025-04-09 18:00:50|26.31|26.15|26.37|26.21|26.37|26.21|26.28|26.12|84
1744221660000|2025-04-09 18:01:00|26.35|26.19|26.29|26.13|26.42|26.26|26.24|26.08|36
1744221670000|2025-04-09 18:01:10|26.31|26.15|26.26|26.1|26.31|26.15|26.16|26|39
1744221680000|2025-04-09 18:01:20|26.25|26.09|26.29|26.13|26.31|26.15|26.2|26.04|25
1744221690000|2025-04-09 18:01:30|26.26|26.1|26.21|26.05|26.31|26.15|26.2|26.04|105
1744221700000|2025-04-09 18:01:40|26.16|26|26.15|25.99|26.26|26.1|26.14|25.98|62
1744221710000|2025-04-09 18:01:50|26.19|26.03|26.25|26.09|26.25|26.09|26.19|26.03|17
1744221720000|2025-04-09 18:02:00|26.22|26.06|26.19|26.03|26.31|26.15|26.15|25.99|40
1744221730000|2025-04-09 18:02:10|26.24|26.08|26.26|26.1|26.26|26.1|26.15|25.99|23
1744221740000|2025-04-09 18:02:20|26.3|26.14|26.31|26.15|26.42|26.26|26.3|26.14|69
1744221750000|2025-04-09 18:02:30|26.29|26.13|26.16|26|26.31|26.15|26.14|25.98|24
1744221760000|2025-04-09 18:02:40|26.19|26.03|26.15|25.99|26.19|26.03|26.13|25.97|39
1744221770000|2025-04-09 18:02:50|26.14|25.98|26.19|26.03|26.19|26.03|26.08|25.92|39
1744221780000|2025-04-09 18:03:00|26.18|26.02|26.14|25.98|26.19|26.03|26.09|25.93|37
1744221790000|2025-04-09 18:03:10|26.13|25.97|26.31|26.15|26.35|26.19|26.08|25.92|64
1744221800000|2025-04-09 18:03:20|26.34|26.18|26.51|26.35|26.51|26.35|26.31|26.15|61
1744221810000|2025-04-09 18:03:30|26.46|26.3|26.29|26.13|26.46|26.3|26.24|26.08|51
1744221820000|2025-04-09 18:03:40|26.26|26.1|26.08|25.92|26.29|26.13|26.08|25.92|37
1744221830000|2025-04-09 18:03:50|26.09|25.93|26.08|25.92|26.14|25.98|26.08|25.92|40
1744221840000|2025-04-09 18:04:00|26.04|25.88|25.97|25.81|26.08|25.92|25.97|25.81|145
1744221850000|2025-04-09 18:04:10|26.01|25.85|26.13|25.97|26.18|26.02|25.96|25.8|137
1744221860000|2025-04-09 18:04:20|26.16|26|26.24|26.08|26.29|26.13|26.13|25.97|22
1744221870000|2025-04-09 18:04:30|26.21|26.05|26.23|26.07|26.28|26.12|26.18|26.02|28
1744221880000|2025-04-09 18:04:40|26.21|26.05|26.36|26.2|26.36|26.2|26.19|26.03|28
1744221890000|2025-04-09 18:04:50|26.35|26.19|26.35|26.19|26.35|26.19|26.24|26.08|14
1744221900000|2025-04-09 18:05:00|26.34|26.18|26.29|26.13|26.34|26.18|26.19|26.03|163
1744221910000|2025-04-09 18:05:10|26.31|26.15|26.18|26.02|26.33|26.17|26.12|25.96|52
1744221920000|2025-04-09 18:05:20|26.17|26.01|26.31|26.15|26.36|26.2|26.17|26.01|57
1744221930000|2025-04-09 18:05:30|26.28|26.12|26.34|26.18|26.44|26.28|26.28|26.12|27
1744221940000|2025-04-09 18:05:40|26.38|26.22|26.31|26.15|26.44|26.28|26.31|26.15|33
1744221950000|2025-04-09 18:05:50|26.29|26.13|26.5|26.34|26.5|26.34|26.28|26.12|60
1744221960000|2025-04-09 18:06:00|26.47|26.31|26.28|26.12|26.5|26.34|26.28|26.12|38
1744221970000|2025-04-09 18:06:10|26.25|26.09|26.38|26.22|26.39|26.23|26.23|26.07|48
1744221980000|2025-04-09 18:06:20|26.39|26.23|26.34|26.18|26.47|26.31|26.34|26.18|34
1744221990000|2025-04-09 18:06:30|26.33|26.17|26.39|26.23|26.39|26.23|26.28|26.12|21
1744222000000|2025-04-09 18:06:40|26.4|26.24|26.48|26.32|26.53|26.37|26.39|26.23|46
1744222010000|2025-04-09 18:06:50|26.46|26.3|26.59|26.43|26.59|26.43|26.41|26.25|27
1744222020000|2025-04-09 18:07:00|26.61|26.45|26.61|26.45|26.66|26.5|26.46|26.3|62
1744222030000|2025-04-09 18:07:10|26.57|26.41|26.57|26.41|26.67|26.51|26.56|26.4|31
1744222040000|2025-04-09 18:07:20|26.56|26.4|26.62|26.46|26.62|26.46|26.51|26.35|95
1744222050000|2025-04-09 18:07:30|26.63|26.47|26.71|26.55|26.74|26.58|26.62|26.46|66
1744222060000|2025-04-09 18:07:40|26.72|26.56|26.75|26.59|26.75|26.59|26.69|26.53|8
1744222070000|2025-04-09 18:07:50|26.7|26.54|26.82|26.66|26.82|26.66|26.7|26.54|92
1744222080000|2025-04-09 18:08:00|26.87|26.71|27.05|26.89|27.11|26.95|26.87|26.71|39
1744222090000|2025-04-09 18:08:10|27.1|26.94|27.1|26.94|27.15|26.99|27.08|26.92|90
1744222100000|2025-04-09 18:08:20|27.09|26.93|26.99|26.83|27.1|26.94|26.98|26.82|25
1744222110000|2025-04-09 18:08:30|27.04|26.88|27.05|26.89|27.21|27.05|26.99|26.83|47
1744222120000|2025-04-09 18:08:40|27.04|26.88|27.13|26.97|27.15|26.99|26.98|26.82|53
1744222130000|2025-04-09 18:08:50|27.15|26.99|27.12|26.96|27.15|26.99|26.94|26.78|66
1744222140000|2025-04-09 18:09:00|27.09|26.93|27.1|26.94|27.28|27.12|27.08|26.92|70
1744222150000|2025-04-09 18:09:10|27.05|26.89|27.05|26.89|27.11|26.95|27.01|26.85|27
1744222160000|2025-04-09 18:09:20|27|26.84|26.99|26.83|27.05|26.89|26.97|26.81|16
1744222170000|2025-04-09 18:09:30|26.98|26.82|26.81|26.65|27.04|26.88|26.81|26.65|28
1744222180000|2025-04-09 18:09:40|26.8|26.64|26.66|26.5|26.81|26.65|26.61|26.45|148
1744222190000|2025-04-09 18:09:50|26.61|26.45|26.67|26.51|26.67|26.51|26.56|26.4|39
1744222200000|2025-04-09 18:10:00|26.72|26.56|26.61|26.45|26.72|26.56|26.61|26.45|68
1744222210000|2025-04-09 18:10:10|26.56|26.4|26.77|26.61|26.78|26.62|26.55|26.39|75
1744222220000|2025-04-09 18:10:20|26.78|26.62|26.67|26.51|26.78|26.62|26.64|26.48|32
1744222230000|2025-04-09 18:10:30|26.68|26.52|26.67|26.51|26.73|26.57|26.62|26.46|82
1744222240000|2025-04-09 18:10:40|26.68|26.52|26.52|26.36|26.68|26.52|26.52|26.36|22
1744222250000|2025-04-09 18:10:50|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|7
1744222260000|2025-04-09 18:11:00|26.44|26.28|26.31|26.15|26.44|26.28|26.27|26.11|40
1744222270000|2025-04-09 18:11:10|26.3|26.14|26.26|26.1|26.34|26.18|26.26|26.1|37
1744222280000|2025-04-09 18:11:20|26.25|26.09|26.25|26.09|26.26|26.1|26.2|26.04|83
1744222290000|2025-04-09 18:11:30|26.23|26.07|26.15|25.99|26.25|26.09|26.15|25.99|83
1744222300000|2025-04-09 18:11:40|26.14|25.98|26.2|26.04|26.2|26.04|26.14|25.98|72
1744222310000|2025-04-09 18:11:50|26.15|25.99|26.24|26.08|26.26|26.1|26.14|25.98|122
1744222320000|2025-04-09 18:12:00|26.22|26.06|26.15|25.99|26.22|26.06|26.15|25.99|26
1744222330000|2025-04-09 18:12:10|26.14|25.98|26.07|25.91|26.14|25.98|26.07|25.91|69
1744222340000|2025-04-09 18:12:20|26.08|25.92|26.03|25.87|26.09|25.93|25.98|25.82|92
1744222350000|2025-04-09 18:12:30|26.04|25.88|26.02|25.86|26.13|25.97|26|25.84|35
1744222360000|2025-04-09 18:12:40|25.98|25.82|26.02|25.86|26.08|25.92|25.97|25.81|62
1744222370000|2025-04-09 18:12:50|26.07|25.91|26.05|25.89|26.08|25.92|26.02|25.86|19
1744222380000|2025-04-09 18:13:00|26.03|25.87|26.03|25.87|26.08|25.92|26.02|25.86|26
1744222390000|2025-04-09 18:13:10|26.04|25.88|26.03|25.87|26.1|25.94|25.92|25.76|152
1744222400000|2025-04-09 18:13:20|25.98|25.82|26.03|25.87|26.03|25.87|25.98|25.82|68
1744222410000|2025-04-09 18:13:30|26.06|25.9|26.15|25.99|26.19|26.03|26.06|25.9|44
1744222420000|2025-04-09 18:13:40|26.19|26.03|26.14|25.98|26.25|26.09|26.11|25.95|43
1744222430000|2025-04-09 18:13:50|26.11|25.95|26.25|26.09|26.25|26.09|26.08|25.92|94
1744222440000|2025-04-09 18:14:00|26.21|26.05|26.15|25.99|26.21|26.05|26.09|25.93|46
1744222450000|2025-04-09 18:14:10|26.18|26.02|26.05|25.89|26.21|26.05|26.05|25.89|48
1744222460000|2025-04-09 18:14:20|26.06|25.9|26.11|25.95|26.11|25.95|26.05|25.89|25
1744222470000|2025-04-09 18:14:30|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|41
1744222480000|2025-04-09 18:14:40|26.06|25.9|26.16|26|26.16|26|26.06|25.9|42
1744222490000|2025-04-09 18:14:50|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|17
1744222500000|2025-04-09 18:15:00|26.06|25.9|26.1|25.94|26.15|25.99|26.01|25.85|76
1744222510000|2025-04-09 18:15:10|26.07|25.91|26.04|25.88|26.1|25.94|25.99|25.83|28
1744222520000|2025-04-09 18:15:20|26.08|25.92|26.1|25.94|26.14|25.98|26.05|25.89|33
1744222530000|2025-04-09 18:15:30|26.15|25.99|26.26|26.1|26.26|26.1|26.1|25.94|38
1744222540000|2025-04-09 18:15:40|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|54
1744222550000|2025-04-09 18:15:50|26.23|26.07|26.31|26.15|26.31|26.15|26.21|26.05|55
1744222560000|2025-04-09 18:16:00|26.3|26.14|26.15|25.99|26.3|26.14|26.14|25.98|38
1744222570000|2025-04-09 18:16:10|26.14|25.98|26.04|25.88|26.14|25.98|26.04|25.88|67
1744222580000|2025-04-09 18:16:20|26.08|25.92|26.03|25.87|26.09|25.93|26.03|25.87|23
1744222590000|2025-04-09 18:16:30|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|5
1744222600000|2025-04-09 18:16:40|||||||||6
1744222610000|2025-04-09 18:16:50|26.07|25.91|26.02|25.86|26.08|25.92|26.02|25.86|54
1744222620000|2025-04-09 18:17:00|26.01|25.85|26.02|25.86|26.07|25.91|26.01|25.85|127
1744222630000|2025-04-09 18:17:10|26.01|25.85|26.01|25.85|26.07|25.91|26.01|25.85|22
1744222640000|2025-04-09 18:17:20|26.06|25.9|26.06|25.9|26.07|25.91|26.06|25.9|32
1744222650000|2025-04-09 18:17:30|26.07|25.91|26.06|25.9|26.17|26.01|26.06|25.9|53
1744222660000|2025-04-09 18:17:40|26.02|25.86|26.06|25.9|26.06|25.9|25.95|25.79|47
1744222670000|2025-04-09 18:17:50|26.07|25.91|26|25.84|26.16|26|26|25.84|80
1744222680000|2025-04-09 18:18:00|25.97|25.81|25.99|25.83|26.07|25.91|25.96|25.8|47
1744222690000|2025-04-09 18:18:10|26.01|25.85|25.92|25.76|26.01|25.85|25.9|25.74|129
1744222700000|2025-04-09 18:18:20|25.96|25.8|25.86|25.7|25.96|25.8|25.86|25.7|48
1744222710000|2025-04-09 18:18:30|25.85|25.69|25.83|25.67|25.85|25.69|25.81|25.65|16
1744222720000|2025-04-09 18:18:40|25.81|25.65|25.75|25.59|25.81|25.65|25.74|25.58|59
1744222730000|2025-04-09 18:18:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|10
1744222740000|2025-04-09 18:19:00|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|15
1744222750000|2025-04-09 18:19:10|25.65|25.49|25.69|25.53|25.69|25.53|25.64|25.48|37
1744222760000|2025-04-09 18:19:20|25.7|25.54|25.76|25.6|25.76|25.6|25.7|25.54|51
1744222770000|2025-04-09 18:19:30|25.81|25.65|25.97|25.81|25.97|25.81|25.76|25.6|34
1744222780000|2025-04-09 18:19:40|25.98|25.82|26.24|26.08|26.29|26.13|25.98|25.82|65
1744222790000|2025-04-09 18:19:50|26.29|26.13|26.12|25.96|26.29|26.13|26.06|25.9|33
1744222800000|2025-04-09 18:20:00|26.08|25.92|26.03|25.87|26.13|25.97|26.03|25.87|29
1744222810000|2025-04-09 18:20:10|26.02|25.86|26.18|26.02|26.23|26.07|25.97|25.81|58
1744222820000|2025-04-09 18:20:20|26.13|25.97|26.18|26.02|26.24|26.08|26.13|25.97|29
1744222830000|2025-04-09 18:20:30|26.14|25.98|26.02|25.86|26.16|26|26.02|25.86|32
1744222840000|2025-04-09 18:20:40|25.99|25.83|26.13|25.97|26.13|25.97|25.97|25.81|46
1744222850000|2025-04-09 18:20:50|26.08|25.92|26.02|25.86|26.12|25.96|25.97|25.81|67
1744222860000|2025-04-09 18:21:00|26.01|25.85|25.92|25.76|26.02|25.86|25.92|25.76|72
1744222870000|2025-04-09 18:21:10|25.96|25.8|26.04|25.88|26.12|25.96|25.92|25.76|80
1744222880000|2025-04-09 18:21:20|26.02|25.86|26.02|25.86|26.07|25.91|26.01|25.85|28
1744222890000|2025-04-09 18:21:30|26.01|25.85|26.02|25.86|26.08|25.92|26.01|25.85|118
1744222900000|2025-04-09 18:21:40|26.05|25.89|26.02|25.86|26.08|25.92|26.02|25.86|18
1744222910000|2025-04-09 18:21:50|26.03|25.87|26.02|25.86|26.08|25.92|26.02|25.86|58
1744222920000|2025-04-09 18:22:00|26.03|25.87|25.92|25.76|26.07|25.91|25.92|25.76|32
1744222930000|2025-04-09 18:22:10|25.9|25.74|26.07|25.91|26.08|25.92|25.89|25.73|70
1744222940000|2025-04-09 18:22:20|26.03|25.87|26.02|25.86|26.07|25.91|25.96|25.8|37
1744222950000|2025-04-09 18:22:30|26.01|25.85|26.01|25.85|26.02|25.86|25.97|25.81|24
1744222960000|2025-04-09 18:22:40|25.99|25.83|25.95|25.79|25.99|25.83|25.95|25.79|41
1744222970000|2025-04-09 18:22:50|25.9|25.74|25.89|25.73|25.9|25.74|25.84|25.68|71
1744222980000|2025-04-09 18:23:00|25.84|25.68|25.84|25.68|25.89|25.73|25.84|25.68|35
1744222990000|2025-04-09 18:23:10|25.89|25.73|25.78|25.62|25.91|25.75|25.78|25.62|42
1744223000000|2025-04-09 18:23:20|25.75|25.59|25.73|25.57|25.76|25.6|25.73|25.57|21
1744230620000|2025-04-09 20:30:20|25.51|25.35|25.51|25.35|25.53|25.37|25.51|25.35|0
1744230630000|2025-04-09 20:30:30|25.54|25.38|25.54|25.38|25.56|25.4|25.54|25.38|3
1744230640000|2025-04-09 20:30:40|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1744230650000|2025-04-09 20:30:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|3
1744230660000|2025-04-09 20:31:00|||||||||1
1744230670000|2025-04-09 20:31:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744230680000|2025-04-09 20:31:20|||||||||2
1744230710000|2025-04-09 20:31:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1744230720000|2025-04-09 20:32:00|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1744230730000|2025-04-09 20:32:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744230740000|2025-04-09 20:32:20|||||||||1
1744230760000|2025-04-09 20:32:40|25.63|25.47|25.65|25.49|25.65|25.49|25.62|25.46|7
1744230810000|2025-04-09 20:33:30|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|9
1744230850000|2025-04-09 20:34:10|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|2
1744230870000|2025-04-09 20:34:30|25.58|25.42|25.54|25.38|25.58|25.42|25.54|25.38|4
1744230880000|2025-04-09 20:34:40|25.53|25.37|25.51|25.35|25.53|25.37|25.51|25.35|0
1744230890000|2025-04-09 20:34:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|2
1744230900000|2025-04-09 20:35:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|1
1744230920000|2025-04-09 20:35:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1744230930000|2025-04-09 20:35:30|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|4
1744230950000|2025-04-09 20:35:50|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|1
1744230960000|2025-04-09 20:36:00|25.59|25.43|25.56|25.4|25.59|25.43|25.56|25.4|2
1744230970000|2025-04-09 20:36:10|||||||||1
1744231000000|2025-04-09 20:36:40|||||||||1
1744231010000|2025-04-09 20:36:50|||||||||2
1744231020000|2025-04-09 20:37:00|||||||||2
1744231030000|2025-04-09 20:37:10|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|1
1744231040000|2025-04-09 20:37:20|25.55|25.39|25.54|25.38|25.56|25.4|25.54|25.38|0
1744231070000|2025-04-09 20:37:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1744231080000|2025-04-09 20:38:00|25.56|25.4|25.53|25.37|25.56|25.4|25.53|25.37|2
1744231090000|2025-04-09 20:38:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744231120000|2025-04-09 20:38:40|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|4
1744231160000|2025-04-09 20:39:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744231170000|2025-04-09 20:39:30|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|5
1744231180000|2025-04-09 20:39:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744231210000|2025-04-09 20:40:10|25.51|25.35|25.5|25.34|25.51|25.35|25.5|25.34|1
1744231220000|2025-04-09 20:40:20|||||||||1
1744231240000|2025-04-09 20:40:40|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|2
1744231290000|2025-04-09 20:41:30|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|0
1744231300000|2025-04-09 20:41:40|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1744231330000|2025-04-09 20:42:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|2
1744231370000|2025-04-09 20:42:50|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|1
1744231380000|2025-04-09 20:43:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|1
1744231390000|2025-04-09 20:43:10|25.78|25.62|25.62|25.46|25.78|25.62|25.62|25.46|4
1744231400000|2025-04-09 20:43:20|25.57|25.41|25.63|25.47|25.63|25.47|25.57|25.41|11
1744231420000|2025-04-09 20:43:40|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|0
1744231430000|2025-04-09 20:43:50|25.58|25.42|25.56|25.4|25.58|25.42|25.56|25.4|5
1744231440000|2025-04-09 20:44:00|25.54|25.38|25.54|25.38|25.54|25.38|25.53|25.37|2
1744231460000|2025-04-09 20:44:20|||||||||2
1744231510000|2025-04-09 20:45:10|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|3
1744231560000|2025-04-09 20:46:00|25.61|25.45|25.61|25.45|25.61|25.45|25.6|25.44|1
1744231580000|2025-04-09 20:46:20|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|4
1744231590000|2025-04-09 20:46:30|||||||||1
1744231600000|2025-04-09 20:46:40|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|3
1744231620000|2025-04-09 20:47:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|4
1744231630000|2025-04-09 20:47:10|||||||||1
1744231640000|2025-04-09 20:47:20|25.67|25.51|25.66|25.5|25.69|25.53|25.66|25.5|19
1744231650000|2025-04-09 20:47:30|||||||||1
1744231670000|2025-04-09 20:47:50|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|2
1744231690000|2025-04-09 20:48:10|||||||||1
1744231720000|2025-04-09 20:48:40|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|1
1744231750000|2025-04-09 20:49:10|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|3
1744231790000|2025-04-09 20:49:50|||||||||3
1744231830000|2025-04-09 20:50:30|||||||||2
1744231890000|2025-04-09 20:51:30|25.64|25.48|25.64|25.48|25.64|25.48|25.63|25.47|5
1744231900000|2025-04-09 20:51:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744231910000|2025-04-09 20:51:50|25.65|25.49|25.65|25.49|25.65|25.49|25.63|25.47|1
1744231920000|2025-04-09 20:52:00|25.63|25.47|25.63|25.47|25.65|25.49|25.63|25.47|1
1744231960000|2025-04-09 20:52:40|25.61|25.45|25.65|25.49|25.65|25.49|25.61|25.45|5
1744232010000|2025-04-09 20:53:30|25.63|25.47|25.61|25.45|25.63|25.47|25.61|25.45|4
1744232030000|2025-04-09 20:53:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744232040000|2025-04-09 20:54:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|1
1744232050000|2025-04-09 20:54:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|9
1744232070000|2025-04-09 20:54:30|25.54|25.38|25.51|25.35|25.54|25.38|25.5|25.34|1
1744232080000|2025-04-09 20:54:40|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|3
1744232090000|2025-04-09 20:54:50|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|2
1744232110000|2025-04-09 20:55:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|1
1744232120000|2025-04-09 20:55:20|||||||||1
1744232130000|2025-04-09 20:55:30|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|0
1744232140000|2025-04-09 20:55:40|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|0
1744232150000|2025-04-09 20:55:50|25.41|25.25|25.44|25.28|25.44|25.28|25.41|25.25|4
1744232160000|2025-04-09 20:56:00|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|3
1744232170000|2025-04-09 20:56:10|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|1
1744232200000|2025-04-09 20:56:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|15
1744232210000|2025-04-09 20:56:50|||||||||1
1744232220000|2025-04-09 20:57:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|1
1744232230000|2025-04-09 20:57:10|||||||||1
1744232240000|2025-04-09 20:57:20|||||||||2
1744232260000|2025-04-09 20:57:40|25.56|25.4|25.57|25.41|25.57|25.41|25.54|25.38|3
1744232280000|2025-04-09 20:58:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744232290000|2025-04-09 20:58:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1744232300000|2025-04-09 20:58:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1744232310000|2025-04-09 20:58:30|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|1
1744232350000|2025-04-09 20:59:10|||||||||2
1744232370000|2025-04-09 20:59:30|25.52|25.27|25.52|25.27|25.52|25.27|25.52|25.27|3
1744232380000|2025-04-09 20:59:40|25.56|25.31|25.56|25.4|25.56|25.4|25.56|25.31|1
1744232390000|2025-04-09 20:59:50|25.58|25.33|25.55|25.39|25.58|25.39|25.48|25.32|0
1744236000000|2025-04-09 22:00:00|25.78|25.62|25.69|25.53|25.78|25.62|25.69|25.53|2
1744236010000|2025-04-09 22:00:10|25.68|25.52|25.8|25.64|25.87|25.68|25.63|25.41|10
1744236020000|2025-04-09 22:00:20|25.78|25.62|25.56|25.4|25.78|25.62|25.56|25.4|7
1744236030000|2025-04-09 22:00:30|25.57|25.41|25.52|25.36|25.59|25.41|25.52|25.34|5
1744236040000|2025-04-09 22:00:40|25.59|25.34|25.6|25.44|25.6|25.44|25.56|25.34|2
1744236050000|2025-04-09 22:00:50|25.58|25.42|25.65|25.49|25.65|25.49|25.58|25.42|9
1744236060000|2025-04-09 22:01:00|25.67|25.51|25.69|25.53|25.7|25.54|25.62|25.46|1
1744236070000|2025-04-09 22:01:10|25.67|25.51|25.7|25.54|25.7|25.54|25.64|25.48|1
1744236080000|2025-04-09 22:01:20|25.68|25.52|25.61|25.45|25.69|25.53|25.61|25.45|5
1744236090000|2025-04-09 22:01:30|25.69|25.53|25.68|25.52|25.69|25.53|25.66|25.5|63
1744236100000|2025-04-09 22:01:40|25.66|25.5|25.68|25.52|25.71|25.55|25.62|25.46|26
1744236110000|2025-04-09 22:01:50|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1744236120000|2025-04-09 22:02:00|25.68|25.52|25.63|25.47|25.68|25.52|25.61|25.45|25
1744236130000|2025-04-09 22:02:10|25.65|25.49|25.67|25.51|25.67|25.51|25.63|25.47|1
1744236140000|2025-04-09 22:02:20|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|1
1744236150000|2025-04-09 22:02:30|||||||||3
1744236170000|2025-04-09 22:02:50|25.63|25.47|25.62|25.46|25.65|25.49|25.62|25.46|0
1744236180000|2025-04-09 22:03:00|25.65|25.49|25.68|25.52|25.68|25.52|25.62|25.46|1
1744236190000|2025-04-09 22:03:10|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|0
1744236200000|2025-04-09 22:03:20|25.66|25.5|25.68|25.52|25.7|25.54|25.66|25.5|1
1744236230000|2025-04-09 22:03:50|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|1
1744236240000|2025-04-09 22:04:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|1
1744236250000|2025-04-09 22:04:10|25.74|25.58|25.74|25.58|25.79|25.58|25.72|25.54|0
1744236260000|2025-04-09 22:04:20|25.8|25.64|25.78|25.62|25.8|25.64|25.78|25.62|4
1744236270000|2025-04-09 22:04:30|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|3
1744236280000|2025-04-09 22:04:40|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|1
1744236300000|2025-04-09 22:05:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744236320000|2025-04-09 22:05:20|25.75|25.59|25.74|25.58|25.76|25.6|25.74|25.58|0
1744236360000|2025-04-09 22:06:00|25.72|25.56|25.73|25.57|25.73|25.57|25.71|25.55|0
1744236380000|2025-04-09 22:06:20|||||||||2
1744236400000|2025-04-09 22:06:40|25.75|25.59|25.7|25.54|25.75|25.59|25.7|25.54|1
1744236410000|2025-04-09 22:06:50|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1744236450000|2025-04-09 22:07:30|||||||||1
1744236500000|2025-04-09 22:08:20|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|1
1744236510000|2025-04-09 22:08:30|||||||||2
1744236520000|2025-04-09 22:08:40|||||||||3
1744236540000|2025-04-09 22:09:00|25.64|25.48|25.67|25.51|25.67|25.51|25.64|25.48|1
1744236550000|2025-04-09 22:09:10|||||||||1
1744236560000|2025-04-09 22:09:20|25.69|25.53|25.67|25.51|25.7|25.54|25.67|25.51|0
1744236570000|2025-04-09 22:09:30|25.69|25.53|25.69|25.53|25.69|25.53|25.67|25.51|0
1744236630000|2025-04-09 22:10:30|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|2
1744236690000|2025-04-09 22:11:30|||||||||2
1744236750000|2025-04-09 22:12:30|25.6|25.44|25.59|25.43|25.61|25.45|25.59|25.43|7
1744236760000|2025-04-09 22:12:40|25.61|25.45|25.59|25.43|25.61|25.45|25.59|25.43|0
1744236800000|2025-04-09 22:13:20|||||||||4
1744236820000|2025-04-09 22:13:40|||||||||1
1744236890000|2025-04-09 22:14:50|25.6|25.44|25.59|25.43|25.6|25.44|25.57|25.41|3
1744236900000|2025-04-09 22:15:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|2
1744236910000|2025-04-09 22:15:10|||||||||5
1744236920000|2025-04-09 22:15:20|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|10
1744236930000|2025-04-09 22:15:30|25.57|25.41|25.57|25.41|25.59|25.43|25.57|25.41|7
1744236940000|2025-04-09 22:15:40|25.58|25.42|25.55|25.39|25.58|25.42|25.55|25.39|7
1744236990000|2025-04-09 22:16:30|25.5|25.34|25.54|25.38|25.54|25.38|25.5|25.34|20
1744237000000|2025-04-09 22:16:40|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|18
1744237020000|2025-04-09 22:17:00|25.53|25.37|25.52|25.36|25.55|25.39|25.52|25.36|0
1744237040000|2025-04-09 22:17:20|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|4
1744237070000|2025-04-09 22:17:50|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|1
1744237090000|2025-04-09 22:18:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744237100000|2025-04-09 22:18:20|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|3
1744237150000|2025-04-09 22:19:10|||||||||1
1744237160000|2025-04-09 22:19:20|||||||||1
1744237170000|2025-04-09 22:19:30|||||||||1
1744237190000|2025-04-09 22:19:50|25.53|25.37|25.53|25.37|25.54|25.38|25.53|25.37|1
1744237200000|2025-04-09 22:20:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|2
1744237210000|2025-04-09 22:20:10|||||||||3
1744237220000|2025-04-09 22:20:20|||||||||1
1744237260000|2025-04-09 22:21:00|||||||||1
1744237280000|2025-04-09 22:21:20|||||||||1
1744237300000|2025-04-09 22:21:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|4
1744237320000|2025-04-09 22:22:00|25.58|25.42|25.56|25.4|25.58|25.42|25.56|25.4|8
1744237330000|2025-04-09 22:22:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1744237340000|2025-04-09 22:22:20|25.6|25.44|25.59|25.43|25.6|25.44|25.59|25.43|0
1744237350000|2025-04-09 22:22:30|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|5
1744237360000|2025-04-09 22:22:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1744237370000|2025-04-09 22:22:50|25.59|25.43|25.6|25.44|25.6|25.44|25.57|25.41|1
1744237380000|2025-04-09 22:23:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1744237420000|2025-04-09 22:23:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744237440000|2025-04-09 22:24:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|1
1744237460000|2025-04-09 22:24:20|25.5|25.34|25.45|25.29|25.5|25.34|25.45|25.29|6
1744237470000|2025-04-09 22:24:30|25.47|25.31|25.45|25.29|25.47|25.31|25.45|25.29|0
1744237480000|2025-04-09 22:24:40|25.47|25.31|25.44|25.28|25.47|25.31|25.42|25.26|2
1744237490000|2025-04-09 22:24:50|25.42|25.26|25.42|25.26|25.44|25.28|25.42|25.26|3
1744237500000|2025-04-09 22:25:00|25.44|25.28|25.42|25.26|25.44|25.28|25.4|25.24|1
1744237530000|2025-04-09 22:25:30|25.41|25.25|25.41|25.25|25.41|25.25|25.39|25.23|4
1744237540000|2025-04-09 22:25:40|25.39|25.23|25.37|25.21|25.39|25.23|25.37|25.21|0
1744237550000|2025-04-09 22:25:50|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|0
1744237580000|2025-04-09 22:26:20|25.39|25.23|25.36|25.2|25.39|25.23|25.36|25.2|6
1744237590000|2025-04-09 22:26:30|25.38|25.22|25.38|25.22|25.38|25.22|25.36|25.2|0
1744237600000|2025-04-09 22:26:40|25.36|25.2|25.36|25.2|25.38|25.22|25.36|25.2|0
1744237610000|2025-04-09 22:26:50|25.38|25.22|25.36|25.2|25.38|25.22|25.36|25.2|2
1744237640000|2025-04-09 22:27:20|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|1
1744237650000|2025-04-09 22:27:30|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|0
1744237660000|2025-04-09 22:27:40|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|0
1744237680000|2025-04-09 22:28:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1744237690000|2025-04-09 22:28:10|25.35|25.19|25.35|25.19|25.38|25.22|25.35|25.19|0
1744237710000|2025-04-09 22:28:30|25.38|25.22|25.35|25.19|25.38|25.22|25.35|25.19|0
1744237790000|2025-04-09 22:29:50|25.33|25.17|25.32|25.16|25.33|25.17|25.32|25.16|3
1744237800000|2025-04-09 22:30:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|5
1744237820000|2025-04-09 22:30:20|25.31|25.15|25.29|25.13|25.32|25.16|25.29|25.13|0
1744237830000|2025-04-09 22:30:30|25.28|25.12|25.27|25.11|25.28|25.12|25.27|25.11|4
1744237850000|2025-04-09 22:30:50|25.25|25.09|25.26|25.1|25.27|25.11|25.25|25.09|7
1744237860000|2025-04-09 22:31:00|25.28|25.12|25.32|25.16|25.32|25.16|25.26|25.1|6
1744237870000|2025-04-09 22:31:10|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1744237880000|2025-04-09 22:31:20|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|1
1744237910000|2025-04-09 22:31:50|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|1
1744237930000|2025-04-09 22:32:10|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1744237960000|2025-04-09 22:32:40|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|0
1744237970000|2025-04-09 22:32:50|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|3
1744237990000|2025-04-09 22:33:10|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1744238000000|2025-04-09 22:33:20|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|0
1744238040000|2025-04-09 22:34:00|25.37|25.21|25.33|25.17|25.37|25.21|25.33|25.17|1
1744238070000|2025-04-09 22:34:30|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|3
1744238080000|2025-04-09 22:34:40|25.31|25.15|25.37|25.21|25.37|25.21|25.31|25.15|22
1744238090000|2025-04-09 22:34:50|25.35|25.19|25.35|25.19|25.37|25.21|25.35|25.19|1
1744238100000|2025-04-09 22:35:00|25.37|25.21|25.37|25.21|25.37|25.21|25.35|25.19|0
1744238110000|2025-04-09 22:35:10|25.35|25.19|25.37|25.21|25.37|25.21|25.35|25.19|0
1744238120000|2025-04-09 22:35:20|25.35|25.19|25.37|25.21|25.37|25.21|25.35|25.19|0
1744238130000|2025-04-09 22:35:30|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1744238140000|2025-04-09 22:35:40|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|0
1744238150000|2025-04-09 22:35:50|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|1
1744238160000|2025-04-09 22:36:00|25.37|25.21|25.38|25.22|25.38|25.22|25.37|25.21|1
1744238190000|2025-04-09 22:36:30|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|0
1744238200000|2025-04-09 22:36:40|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|0
1744238210000|2025-04-09 22:36:50|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1744238320000|2025-04-09 22:38:40|||||||||1
1744238330000|2025-04-09 22:38:50|25.4|25.24|25.42|25.26|25.42|25.26|25.4|25.24|2
1744238370000|2025-04-09 22:39:30|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|2
1744238410000|2025-04-09 22:40:10|||||||||1
1744238440000|2025-04-09 22:40:40|||||||||1
1744238470000|2025-04-09 22:41:10|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|0
1744238490000|2025-04-09 22:41:30|||||||||1
1744238520000|2025-04-09 22:42:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|5
1744238530000|2025-04-09 22:42:10|25.46|25.3|25.47|25.31|25.47|25.31|25.46|25.3|0
1744238540000|2025-04-09 22:42:20|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|3
1744238610000|2025-04-09 22:43:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744238630000|2025-04-09 22:43:50|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1744238640000|2025-04-09 22:44:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744238690000|2025-04-09 22:44:50|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|1
1744238740000|2025-04-09 22:45:40|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744238750000|2025-04-09 22:45:50|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|0
1744238760000|2025-04-09 22:46:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|1
1744238850000|2025-04-09 22:47:30|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1744238860000|2025-04-09 22:47:40|25.45|25.29|25.45|25.29|25.47|25.31|25.45|25.29|0
1744238870000|2025-04-09 22:47:50|25.47|25.31|25.45|25.29|25.47|25.31|25.45|25.29|3
1744238880000|2025-04-09 22:48:00|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1744238890000|2025-04-09 22:48:10|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1744238970000|2025-04-09 22:49:30|||||||||1
1744238990000|2025-04-09 22:49:50|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1744239000000|2025-04-09 22:50:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1744239030000|2025-04-09 22:50:30|25.47|25.31|25.45|25.29|25.47|25.31|25.45|25.29|0
1744239060000|2025-04-09 22:51:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|2
1744239120000|2025-04-09 22:52:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|0
1744239150000|2025-04-09 22:52:30|25.37|25.21|25.34|25.18|25.37|25.21|25.34|25.18|3
1744239160000|2025-04-09 22:52:40|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|0
1744239170000|2025-04-09 22:52:50|25.34|25.18|25.34|25.18|25.34|25.18|25.32|25.16|1
1744239180000|2025-04-09 22:53:00|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1744239200000|2025-04-09 22:53:20|25.33|25.17|25.37|25.21|25.37|25.21|25.33|25.17|2
1744239240000|2025-04-09 22:54:00|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1744239280000|2025-04-09 22:54:40|||||||||1
1744239300000|2025-04-09 22:55:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|2
1744239410000|2025-04-09 22:56:50|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1744239430000|2025-04-09 22:57:10|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|8
1744239470000|2025-04-09 22:57:50|25.34|25.18|25.35|25.19|25.35|25.19|25.34|25.18|0
1744239520000|2025-04-09 22:58:40|25.33|25.17|25.32|25.16|25.33|25.17|25.32|25.16|0
1744239540000|2025-04-09 22:59:00|25.3|25.14|25.32|25.16|25.32|25.16|25.3|25.14|0
1744239570000|2025-04-09 22:59:30|25.29|25.13|25.29|25.13|25.29|25.13|25.27|25.11|0
1744239590000|2025-04-09 22:59:50|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|1
1744239630000|2025-04-09 23:00:30|25.22|25.06|25.19|25.03|25.22|25.06|25.18|25.02|3
1744239640000|2025-04-09 23:00:40|25.18|25.02|25.18|25.02|25.21|25.05|25.18|25.02|2
1744239680000|2025-04-09 23:01:20|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1744239710000|2025-04-09 23:01:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1744239720000|2025-04-09 23:02:00|25.18|25.02|25.2|25.04|25.2|25.04|25.18|25.02|0
1744239730000|2025-04-09 23:02:10|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1744239770000|2025-04-09 23:02:50|25.2|25.04|25.24|25.08|25.24|25.08|25.2|25.04|0
1744239780000|2025-04-09 23:03:00|25.25|25.09|25.27|25.11|25.3|25.14|25.25|25.09|3
1744239790000|2025-04-09 23:03:10|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|0
1744239800000|2025-04-09 23:03:20|25.24|25.08|25.27|25.11|25.27|25.11|25.24|25.08|0
1744239810000|2025-04-09 23:03:30|25.29|25.13|25.27|25.11|25.29|25.13|25.27|25.11|0
1744239840000|2025-04-09 23:04:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1744239850000|2025-04-09 23:04:10|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|0
1744239860000|2025-04-09 23:04:20|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|1
1744239880000|2025-04-09 23:04:40|25.28|25.03|25.24|25.08|25.28|25.08|25.22|25.03|0
1744239940000|2025-04-09 23:05:40|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1744239970000|2025-04-09 23:06:10|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|0
1744240000000|2025-04-09 23:06:40|25.2|25.04|25.2|25.04|25.2|25.04|25.18|25.02|0
1744240010000|2025-04-09 23:06:50|25.22|25.06|25.21|25.05|25.23|25.07|25.2|25.04|2
1744240020000|2025-04-09 23:07:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1744240030000|2025-04-09 23:07:10|25.1|24.94|25.11|24.95|25.11|24.95|25.1|24.94|15
1744240080000|2025-04-09 23:08:00|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|0
1744240110000|2025-04-09 23:08:30|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|2
1744240150000|2025-04-09 23:09:10|||||||||1
1744240160000|2025-04-09 23:09:20|25.07|24.91|25.07|24.91|25.09|24.93|25.07|24.91|11
1744240170000|2025-04-09 23:09:30|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|4
1744240190000|2025-04-09 23:09:50|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|0
1744240260000|2025-04-09 23:11:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|6
1744240280000|2025-04-09 23:11:20|25.09|24.93|25.13|24.97|25.14|24.98|25.09|24.93|21
1744240290000|2025-04-09 23:11:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1744240300000|2025-04-09 23:11:40|25.11|24.95|25.06|24.9|25.11|24.95|25.06|24.9|1
1744240310000|2025-04-09 23:11:50|25.07|24.91|25.07|24.91|25.11|24.95|25.07|24.91|25
1744240320000|2025-04-09 23:12:00|||||||||4
1744240330000|2025-04-09 23:12:10|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|2
1744240340000|2025-04-09 23:12:20|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|0
1744240350000|2025-04-09 23:12:30|||||||||1
1744240360000|2025-04-09 23:12:40|||||||||5
1744240370000|2025-04-09 23:12:50|||||||||6
1744240380000|2025-04-09 23:13:00|||||||||13
1744240420000|2025-04-09 23:13:40|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|4
1744240430000|2025-04-09 23:13:50|||||||||15
1744240500000|2025-04-09 23:15:00|||||||||2
1744240510000|2025-04-09 23:15:10|||||||||1
1744240520000|2025-04-09 23:15:20|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|8
1744240530000|2025-04-09 23:15:30|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1744240580000|2025-04-09 23:16:20|25.16|25|25.18|25.02|25.18|25.02|25.16|25|6
1744240590000|2025-04-09 23:16:30|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240600000|2025-04-09 23:16:40|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240610000|2025-04-09 23:16:50|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240620000|2025-04-09 23:17:00|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240630000|2025-04-09 23:17:10|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240640000|2025-04-09 23:17:20|25.16|25|25.18|25.02|25.18|25.02|25.16|25|0
1744240650000|2025-04-09 23:17:30|25.15|24.99|25.16|25|25.16|25|25.15|24.99|1
1744240660000|2025-04-09 23:17:40|25.15|24.99|25.16|25|25.16|25|25.15|24.99|1
1744240670000|2025-04-09 23:17:50|25.15|24.99|25.13|24.97|25.15|24.99|25.13|24.97|0
1744240690000|2025-04-09 23:18:10|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1744240700000|2025-04-09 23:18:20|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744240770000|2025-04-09 23:19:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1744240780000|2025-04-09 23:19:40|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744240790000|2025-04-09 23:19:50|25.16|25|25.16|25|25.16|25|25.16|25|1
1744240800000|2025-04-09 23:20:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1744240810000|2025-04-09 23:20:10|25.16|25|25.16|25|25.16|25|25.16|25|0
1744240840000|2025-04-09 23:20:40|25.14|24.98|25.16|25|25.16|25|25.14|24.98|1
1744240850000|2025-04-09 23:20:50|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|0
1744240860000|2025-04-09 23:21:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1744240870000|2025-04-09 23:21:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|1
1744240880000|2025-04-09 23:21:20|||||||||4
1744240890000|2025-04-09 23:21:30|||||||||6
1744240900000|2025-04-09 23:21:40|||||||||3
1744240920000|2025-04-09 23:22:00|||||||||1
1744240930000|2025-04-09 23:22:10|||||||||7
1744241010000|2025-04-09 23:23:30|||||||||5
1744241040000|2025-04-09 23:24:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1744241070000|2025-04-09 23:24:30|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1744241090000|2025-04-09 23:24:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|10
1744241110000|2025-04-09 23:25:10|||||||||2
1744241130000|2025-04-09 23:25:30|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744241150000|2025-04-09 23:25:50|25.11|24.95|25.13|24.97|25.13|24.97|25.11|24.95|15
1744241200000|2025-04-09 23:26:40|25.14|24.98|25.18|25.02|25.18|25.02|25.14|24.98|3
1744241230000|2025-04-09 23:27:10|25.16|25|25.16|25|25.16|25|25.16|25|2
1744241250000|2025-04-09 23:27:30|25.15|24.99|25.16|25|25.16|25|25.15|24.99|0
1744241270000|2025-04-09 23:27:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1744241280000|2025-04-09 23:28:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744241310000|2025-04-09 23:28:30|25.16|25|25.16|25|25.16|25|25.16|25|1
1744241340000|2025-04-09 23:29:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|1
1744241360000|2025-04-09 23:29:20|25.16|25|25.16|25|25.16|25|25.16|25|1
1744241400000|2025-04-09 23:30:00|25.13|24.97|25.13|24.97|25.14|24.98|25.13|24.97|1
1744241430000|2025-04-09 23:30:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1744241440000|2025-04-09 23:30:40|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744241450000|2025-04-09 23:30:50|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1744241470000|2025-04-09 23:31:10|25.13|24.97|25.15|24.99|25.15|24.99|25.13|24.97|2
1744241500000|2025-04-09 23:31:40|25.16|25|25.16|25|25.16|25|25.16|25|0
1744241520000|2025-04-09 23:32:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1744241570000|2025-04-09 23:32:50|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1744241590000|2025-04-09 23:33:10|||||||||3
1744241630000|2025-04-09 23:33:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|14
1744241640000|2025-04-09 23:34:00|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|1
1744241650000|2025-04-09 23:34:10|25.14|24.98|25.17|25.01|25.17|25.01|25.14|24.98|1
1744241670000|2025-04-09 23:34:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1744241700000|2025-04-09 23:35:00|25.16|25|25.13|24.97|25.16|25|25.13|24.97|0
1744241720000|2025-04-09 23:35:20|25.14|24.98|25.17|25.01|25.17|25.01|25.14|24.98|9
1744241730000|2025-04-09 23:35:30|25.16|25|25.16|25|25.16|25|25.16|25|0
1744241750000|2025-04-09 23:35:50|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|0
1744241770000|2025-04-09 23:36:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1744241780000|2025-04-09 23:36:20|||||||||1
1744241790000|2025-04-09 23:36:30|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|1
1744241800000|2025-04-09 23:36:40|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|0
1744241830000|2025-04-09 23:37:10|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|2
1744241860000|2025-04-09 23:37:40|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1744241870000|2025-04-09 23:37:50|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1744241880000|2025-04-09 23:38:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1744241890000|2025-04-09 23:38:10|||||||||1
1744241960000|2025-04-09 23:39:20|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|2
1744241980000|2025-04-09 23:39:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1744242000000|2025-04-09 23:40:00|||||||||1
1744242060000|2025-04-09 23:41:00|||||||||1
1744242070000|2025-04-09 23:41:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1744242080000|2025-04-09 23:41:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1744242120000|2025-04-09 23:42:00|||||||||1
1744242160000|2025-04-09 23:42:40|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1744242170000|2025-04-09 23:42:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1744242240000|2025-04-09 23:44:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|6
1744242250000|2025-04-09 23:44:10|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1744242300000|2025-04-09 23:45:00|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|1
1744242310000|2025-04-09 23:45:10|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|2
1744242330000|2025-04-09 23:45:30|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1744242340000|2025-04-09 23:45:40|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|6
1744242350000|2025-04-09 23:45:50|25.25|25.09|25.25|25.09|25.25|25.09|25.24|25.08|1
1744242360000|2025-04-09 23:46:00|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|1
1744242370000|2025-04-09 23:46:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|2
1744242410000|2025-04-09 23:46:50|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1744242420000|2025-04-09 23:47:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1744242440000|2025-04-09 23:47:20|25.3|25.14|25.34|25.18|25.34|25.18|25.3|25.14|4
1744242450000|2025-04-09 23:47:30|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1744242460000|2025-04-09 23:47:40|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1744242470000|2025-04-09 23:47:50|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1744242480000|2025-04-09 23:48:00|25.35|25.19|25.35|25.19|25.37|25.21|25.35|25.19|1
1744242490000|2025-04-09 23:48:10|||||||||1
1744242500000|2025-04-09 23:48:20|25.37|25.21|25.4|25.24|25.4|25.24|25.37|25.21|1
1744242510000|2025-04-09 23:48:30|25.39|25.23|25.4|25.24|25.4|25.24|25.39|25.23|0
1744242580000|2025-04-09 23:49:40|25.39|25.23|25.4|25.24|25.4|25.24|25.39|25.23|2
1744242610000|2025-04-09 23:50:10|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1744242620000|2025-04-09 23:50:20|25.41|25.25|25.45|25.29|25.45|25.29|25.41|25.25|1
1744242630000|2025-04-09 23:50:30|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1744242640000|2025-04-09 23:50:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1744242650000|2025-04-09 23:50:50|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1744242660000|2025-04-09 23:51:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|3
1744242680000|2025-04-09 23:51:20|||||||||1
1744242710000|2025-04-09 23:51:50|25.44|25.28|25.45|25.29|25.45|25.29|25.44|25.28|0
1744242720000|2025-04-09 23:52:00|25.46|25.3|25.45|25.29|25.46|25.3|25.45|25.29|2
1744242730000|2025-04-09 23:52:10|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|11
1744242740000|2025-04-09 23:52:20|25.51|25.35|25.5|25.34|25.51|25.35|25.5|25.34|0
1744242760000|2025-04-09 23:52:40|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1744242770000|2025-04-09 23:52:50|25.53|25.37|25.51|25.35|25.53|25.37|25.51|25.35|2
1744242790000|2025-04-09 23:53:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744242800000|2025-04-09 23:53:20|25.51|25.35|25.51|25.35|25.51|25.35|25.5|25.34|0
1744242810000|2025-04-09 23:53:30|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|1
1744242820000|2025-04-09 23:53:40|||||||||1
1744242830000|2025-04-09 23:53:50|||||||||1
1744242890000|2025-04-09 23:54:50|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1744242900000|2025-04-09 23:55:00|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1744242910000|2025-04-09 23:55:10|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1744242920000|2025-04-09 23:55:20|25.5|25.34|25.5|25.34|25.51|25.35|25.5|25.34|2
1744242930000|2025-04-09 23:55:30|25.51|25.35|25.51|25.35|25.51|25.35|25.5|25.34|3
1744242940000|2025-04-09 23:55:40|||||||||3
1744242950000|2025-04-09 23:55:50|||||||||2
1744242960000|2025-04-09 23:56:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1744242970000|2025-04-09 23:56:10|||||||||1
1744242990000|2025-04-09 23:56:30|||||||||1
1744243020000|2025-04-09 23:57:00|25.51|25.35|25.5|25.34|25.51|25.35|25.5|25.34|0
1744243050000|2025-04-09 23:57:30|25.49|25.33|25.45|25.29|25.49|25.33|25.45|25.29|3
1744243060000|2025-04-09 23:57:40|25.49|25.33|25.47|25.31|25.49|25.33|25.44|25.28|9
1744243070000|2025-04-09 23:57:50|25.46|25.3|25.44|25.28|25.46|25.3|25.43|25.27|0
1744243100000|2025-04-09 23:58:20|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744243110000|2025-04-09 23:58:30|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1744243130000|2025-04-09 23:58:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744243150000|2025-04-09 23:59:10|25.44|25.28|25.44|25.28|25.44|25.28|25.43|25.27|2
1744243160000|2025-04-09 23:59:20|25.43|25.27|25.43|25.27|25.44|25.28|25.43|25.27|0
1744243170000|2025-04-09 23:59:30|25.44|25.28|25.46|25.3|25.46|25.3|25.44|25.28|2
1744243180000|2025-04-09 23:59:40|25.48|25.32|25.49|25.33|25.49|25.33|25.48|25.32|3
1744243200000|2025-04-10 00:00:00|25.54|25.38|25.6|25.44|25.61|25.45|25.49|25.33|8
1744243210000|2025-04-10 00:00:10|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|1
1744243220000|2025-04-10 00:00:20|25.55|25.39|25.57|25.41|25.57|25.41|25.54|25.38|1
1744243230000|2025-04-10 00:00:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|3
1744243240000|2025-04-10 00:00:40|25.57|25.41|25.54|25.38|25.57|25.41|25.54|25.38|1
1744243250000|2025-04-10 00:00:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1744243260000|2025-04-10 00:01:00|||||||||1
1744243270000|2025-04-10 00:01:10|25.54|25.38|25.51|25.35|25.54|25.38|25.51|25.35|2
1744243280000|2025-04-10 00:01:20|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1744243290000|2025-04-10 00:01:30|||||||||1
1744243300000|2025-04-10 00:01:40|25.51|25.35|25.48|25.32|25.51|25.35|25.48|25.32|0
1744243310000|2025-04-10 00:01:50|||||||||1
1744243320000|2025-04-10 00:02:00|||||||||4
1744243350000|2025-04-10 00:02:30|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|1
1744243360000|2025-04-10 00:02:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|6
1744243380000|2025-04-10 00:03:00|25.43|25.27|25.45|25.29|25.45|25.29|25.43|25.27|1
1744243390000|2025-04-10 00:03:10|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|0
1744243410000|2025-04-10 00:03:30|||||||||8
1744243420000|2025-04-10 00:03:40|25.44|25.28|25.42|25.26|25.45|25.29|25.42|25.26|0
1744243430000|2025-04-10 00:03:50|25.46|25.3|25.45|25.29|25.46|25.3|25.45|25.29|2
1744243440000|2025-04-10 00:04:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|0
1744243450000|2025-04-10 00:04:10|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1744243470000|2025-04-10 00:04:30|||||||||1
1744243480000|2025-04-10 00:04:40|||||||||1
1744243490000|2025-04-10 00:04:50|25.45|25.29|25.47|25.31|25.47|25.31|25.45|25.29|1
1744243510000|2025-04-10 00:05:10|||||||||1
1744243530000|2025-04-10 00:05:30|25.48|25.32|25.52|25.36|25.52|25.36|25.48|25.32|4
1744243540000|2025-04-10 00:05:40|||||||||2
1744243550000|2025-04-10 00:05:50|||||||||2
1744243570000|2025-04-10 00:06:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1744243590000|2025-04-10 00:06:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|1
1744243630000|2025-04-10 00:07:10|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|1
1744243640000|2025-04-10 00:07:20|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|1
1744243680000|2025-04-10 00:08:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1744243720000|2025-04-10 00:08:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1744243750000|2025-04-10 00:09:10|||||||||1
1744243760000|2025-04-10 00:09:20|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|2
1744243770000|2025-04-10 00:09:30|||||||||2
1744243780000|2025-04-10 00:09:40|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|2
1744243800000|2025-04-10 00:10:00|25.59|25.43|25.63|25.47|25.63|25.47|25.59|25.43|3
1744243810000|2025-04-10 00:10:10|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|3
1744243820000|2025-04-10 00:10:20|25.59|25.43|25.65|25.49|25.69|25.53|25.58|25.42|4
1744243830000|2025-04-10 00:10:30|25.69|25.53|25.7|25.54|25.7|25.54|25.69|25.53|2
1744243840000|2025-04-10 00:10:40|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|1
1744243860000|2025-04-10 00:11:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|1
1744243870000|2025-04-10 00:11:10|||||||||1
1744243880000|2025-04-10 00:11:20|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|4
1744243890000|2025-04-10 00:11:30|25.69|25.53|25.65|25.49|25.7|25.54|25.65|25.49|5
1744243900000|2025-04-10 00:11:40|25.64|25.48|25.65|25.49|25.65|25.49|25.64|25.48|1
1744243920000|2025-04-10 00:12:00|25.64|25.48|25.64|25.48|25.64|25.48|25.63|25.47|0
1744243930000|2025-04-10 00:12:10|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|2
1744243940000|2025-04-10 00:12:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744243950000|2025-04-10 00:12:30|25.61|25.45|25.58|25.42|25.62|25.46|25.58|25.42|7
1744243960000|2025-04-10 00:12:40|25.6|25.44|25.63|25.47|25.63|25.47|25.6|25.44|0
1744243970000|2025-04-10 00:12:50|||||||||1
1744243980000|2025-04-10 00:13:00|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|1
1744243990000|2025-04-10 00:13:10|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|2
1744244000000|2025-04-10 00:13:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1744244030000|2025-04-10 00:13:50|||||||||1
1744244050000|2025-04-10 00:14:10|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|0
1744244080000|2025-04-10 00:14:40|||||||||1
1744244090000|2025-04-10 00:14:50|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|0
1744244100000|2025-04-10 00:15:00|||||||||1
1744244110000|2025-04-10 00:15:10|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|4
1744244200000|2025-04-10 00:16:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744244210000|2025-04-10 00:16:50|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1744244220000|2025-04-10 00:17:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|0
1744244230000|2025-04-10 00:17:10|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|2
1744244240000|2025-04-10 00:17:20|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|0
1744244250000|2025-04-10 00:17:30|25.67|25.51|25.67|25.51|25.68|25.52|25.67|25.51|0
1744244260000|2025-04-10 00:17:40|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744244270000|2025-04-10 00:17:50|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|1
1744244280000|2025-04-10 00:18:00|25.7|25.54|25.73|25.57|25.73|25.57|25.7|25.54|3
1744244290000|2025-04-10 00:18:10|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|0
1744244300000|2025-04-10 00:18:20|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|1
1744244310000|2025-04-10 00:18:30|25.75|25.59|25.78|25.62|25.78|25.62|25.75|25.59|3
1744244320000|2025-04-10 00:18:40|||||||||2
1744244330000|2025-04-10 00:18:50|25.8|25.64|25.79|25.63|25.8|25.64|25.78|25.62|1
1744244340000|2025-04-10 00:19:00|25.78|25.62|25.78|25.62|25.79|25.63|25.78|25.62|0
1744244350000|2025-04-10 00:19:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1744244360000|2025-04-10 00:19:20|25.78|25.62|25.8|25.64|25.81|25.65|25.78|25.62|2
1744244370000|2025-04-10 00:19:30|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|2
1744244390000|2025-04-10 00:19:50|25.72|25.56|25.71|25.55|25.72|25.56|25.71|25.55|9
1744244400000|2025-04-10 00:20:00|25.72|25.56|25.72|25.56|25.74|25.58|25.71|25.55|4
1744244410000|2025-04-10 00:20:10|25.74|25.58|25.77|25.61|25.77|25.61|25.74|25.58|4
1744244420000|2025-04-10 00:20:20|25.76|25.6|25.77|25.61|25.77|25.61|25.76|25.6|1
1744244430000|2025-04-10 00:20:30|||||||||1
1744244440000|2025-04-10 00:20:40|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1744244450000|2025-04-10 00:20:50|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|1
1744244460000|2025-04-10 00:21:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1744244470000|2025-04-10 00:21:10|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|1
1744244480000|2025-04-10 00:21:20|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|0
1744244540000|2025-04-10 00:22:20|25.77|25.61|25.77|25.61|25.77|25.61|25.76|25.6|0
1744244550000|2025-04-10 00:22:30|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1744244560000|2025-04-10 00:22:40|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|1
1744244570000|2025-04-10 00:22:50|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|0
1744244580000|2025-04-10 00:23:00|||||||||3
1744244590000|2025-04-10 00:23:10|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1744244600000|2025-04-10 00:23:20|25.72|25.56|25.76|25.6|25.76|25.6|25.72|25.56|5
1744244680000|2025-04-10 00:24:40|||||||||1
1744244710000|2025-04-10 00:25:10|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|0
1744244750000|2025-04-10 00:25:50|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|0
1744244760000|2025-04-10 00:26:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|1
1744244800000|2025-04-10 00:26:40|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|0
1744244810000|2025-04-10 00:26:50|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|5
1744244820000|2025-04-10 00:27:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|2
1744244830000|2025-04-10 00:27:10|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|0
1744244840000|2025-04-10 00:27:20|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1744244850000|2025-04-10 00:27:30|||||||||2
1744244880000|2025-04-10 00:28:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|0
1744244900000|2025-04-10 00:28:20|||||||||1
1744244910000|2025-04-10 00:28:30|25.82|25.66|25.82|25.66|25.82|25.66|25.81|25.65|0
1744244930000|2025-04-10 00:28:50|25.81|25.65|25.82|25.66|25.82|25.66|25.81|25.65|1
1744244950000|2025-04-10 00:29:10|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|4
1744244960000|2025-04-10 00:29:20|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|1
1744244980000|2025-04-10 00:29:40|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|0
1744245000000|2025-04-10 00:30:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1744245010000|2025-04-10 00:30:10|25.92|25.76|25.93|25.77|25.93|25.77|25.92|25.76|10
1744245030000|2025-04-10 00:30:30|25.95|25.79|25.97|25.81|25.97|25.81|25.95|25.79|5
1744245040000|2025-04-10 00:30:40|||||||||4
1744245050000|2025-04-10 00:30:50|25.98|25.82|26|25.84|26|25.84|25.98|25.82|2
1744245060000|2025-04-10 00:31:00|26.02|25.86|26|25.84|26.02|25.86|26|25.84|2
1744245070000|2025-04-10 00:31:10|25.98|25.82|26|25.84|26|25.84|25.98|25.82|0
1744245080000|2025-04-10 00:31:20|26.02|25.86|26|25.84|26.03|25.87|26|25.84|0
1744245090000|2025-04-10 00:31:30|25.98|25.82|25.98|25.82|26.02|25.86|25.98|25.82|1
1744245100000|2025-04-10 00:31:40|25.97|25.81|25.97|25.81|25.97|25.81|25.95|25.79|1
1744245120000|2025-04-10 00:32:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|5
1744245130000|2025-04-10 00:32:10|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|2
1744245140000|2025-04-10 00:32:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1744245150000|2025-04-10 00:32:30|||||||||1
1744245170000|2025-04-10 00:32:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1744245180000|2025-04-10 00:33:00|25.93|25.77|25.93|25.77|25.97|25.81|25.93|25.77|6
1744245190000|2025-04-10 00:33:10|25.98|25.82|25.99|25.83|26.02|25.86|25.98|25.82|5
1744245220000|2025-04-10 00:33:40|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744245230000|2025-04-10 00:33:50|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1744245240000|2025-04-10 00:34:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1744245250000|2025-04-10 00:34:10|25.99|25.83|25.98|25.82|25.99|25.83|25.98|25.82|0
1744245260000|2025-04-10 00:34:20|25.99|25.83|25.96|25.8|25.99|25.83|25.95|25.79|1
1744245270000|2025-04-10 00:34:30|25.98|25.82|25.98|25.82|26.01|25.85|25.98|25.82|5
1744245280000|2025-04-10 00:34:40|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|3
1744245290000|2025-04-10 00:34:50|25.93|25.77|25.93|25.77|25.94|25.78|25.93|25.77|5
1744245300000|2025-04-10 00:35:00|25.94|25.78|25.98|25.82|25.98|25.82|25.94|25.78|6
1744245320000|2025-04-10 00:35:20|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|1
1744245330000|2025-04-10 00:35:30|26.06|25.9|26.08|25.92|26.08|25.92|26.06|25.9|2
1744245350000|2025-04-10 00:35:50|26.03|25.87|26.04|25.88|26.04|25.88|26.03|25.87|5
1744245360000|2025-04-10 00:36:00|26.03|25.87|26.03|25.87|26.04|25.88|26.03|25.87|0
1744245370000|2025-04-10 00:36:10|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|2
1744245380000|2025-04-10 00:36:20|26.03|25.87|25.99|25.83|26.03|25.87|25.99|25.83|2
1744245390000|2025-04-10 00:36:30|25.96|25.8|25.95|25.79|25.96|25.8|25.93|25.77|5
1744245400000|2025-04-10 00:36:40|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1744245410000|2025-04-10 00:36:50|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1744245420000|2025-04-10 00:37:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744245430000|2025-04-10 00:37:10|||||||||3
1744245440000|2025-04-10 00:37:20|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|10
1744245450000|2025-04-10 00:37:30|25.95|25.79|25.93|25.77|25.95|25.79|25.93|25.77|0
1744245470000|2025-04-10 00:37:50|25.91|25.75|25.93|25.77|25.93|25.77|25.9|25.74|13
1744245480000|2025-04-10 00:38:00|||||||||1
1744245490000|2025-04-10 00:38:10|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|2
1744245500000|2025-04-10 00:38:20|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|1
1744245530000|2025-04-10 00:38:50|25.9|25.74|25.92|25.76|25.93|25.77|25.9|25.74|2
1744245540000|2025-04-10 00:39:00|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|4
1744245550000|2025-04-10 00:39:10|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|0
1744245560000|2025-04-10 00:39:20|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|1
1744245570000|2025-04-10 00:39:30|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1744245590000|2025-04-10 00:39:50|25.86|25.7|25.87|25.71|25.87|25.71|25.82|25.66|2
1744245600000|2025-04-10 00:40:00|25.86|25.7|25.84|25.68|25.86|25.7|25.82|25.66|4
1744245610000|2025-04-10 00:40:10|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|0
1744245620000|2025-04-10 00:40:20|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|0
1744245640000|2025-04-10 00:40:40|25.87|25.71|25.9|25.74|25.9|25.74|25.87|25.71|0
1744245650000|2025-04-10 00:40:50|25.91|25.75|25.93|25.77|25.93|25.77|25.91|25.75|0
1744245660000|2025-04-10 00:41:00|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|3
1744245670000|2025-04-10 00:41:10|25.94|25.78|25.98|25.82|25.98|25.82|25.94|25.78|1
1744245680000|2025-04-10 00:41:20|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|3
1744245700000|2025-04-10 00:41:40|26.04|25.88|26.04|25.88|26.04|25.88|26.03|25.87|0
1744245710000|2025-04-10 00:41:50|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|1
1744245720000|2025-04-10 00:42:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|1
1744245730000|2025-04-10 00:42:10|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|0
1744245750000|2025-04-10 00:42:30|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1744245760000|2025-04-10 00:42:40|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|0
1744245790000|2025-04-10 00:43:10|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|0
1744245810000|2025-04-10 00:43:30|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|3
1744245820000|2025-04-10 00:43:40|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|0
1744245830000|2025-04-10 00:43:50|||||||||1
1744245840000|2025-04-10 00:44:00|25.97|25.81|25.97|25.81|25.98|25.82|25.97|25.81|0
1744245850000|2025-04-10 00:44:10|25.95|25.79|25.95|25.79|25.97|25.81|25.94|25.78|3
1744245860000|2025-04-10 00:44:20|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|0
1744245870000|2025-04-10 00:44:30|25.93|25.77|25.93|25.77|25.93|25.77|25.92|25.76|2
1744245880000|2025-04-10 00:44:40|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|0
1744245890000|2025-04-10 00:44:50|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|1
1744245910000|2025-04-10 00:45:10|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|1
1744245920000|2025-04-10 00:45:20|25.88|25.72|25.9|25.74|25.92|25.76|25.88|25.72|1
1744245930000|2025-04-10 00:45:30|25.89|25.73|25.9|25.74|25.9|25.74|25.87|25.71|0
1744245950000|2025-04-10 00:45:50|25.92|25.76|25.93|25.77|25.93|25.77|25.92|25.76|0
1744245960000|2025-04-10 00:46:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|1
1744245970000|2025-04-10 00:46:10|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|9
1744245980000|2025-04-10 00:46:20|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744245990000|2025-04-10 00:46:30|26.01|25.85|25.98|25.82|26.01|25.85|25.98|25.82|1
1744246010000|2025-04-10 00:46:50|26.01|25.85|26.01|25.85|26.01|25.85|25.98|25.82|0
1744246020000|2025-04-10 00:47:00|25.98|25.82|26.03|25.87|26.03|25.87|25.98|25.82|1
1744246050000|2025-04-10 00:47:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|6
1744246070000|2025-04-10 00:47:50|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1744246080000|2025-04-10 00:48:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|8
1744246090000|2025-04-10 00:48:10|26.03|25.87|26.06|25.9|26.06|25.9|26.03|25.87|0
1744246100000|2025-04-10 00:48:20|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|0
1744246110000|2025-04-10 00:48:30|26.06|25.9|26.03|25.87|26.06|25.9|26.03|25.87|0
1744246120000|2025-04-10 00:48:40|||||||||2
1744246160000|2025-04-10 00:49:20|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1744246180000|2025-04-10 00:49:40|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|0
1744246190000|2025-04-10 00:49:50|26.06|25.9|26.06|25.9|26.06|25.9|26.03|25.87|0
1744246200000|2025-04-10 00:50:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|0
1744246230000|2025-04-10 00:50:30|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1744246240000|2025-04-10 00:50:40|||||||||3
1744246250000|2025-04-10 00:50:50|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|0
1744246260000|2025-04-10 00:51:00|26|25.84|26.03|25.87|26.03|25.87|26|25.84|3
1744246270000|2025-04-10 00:51:10|26.02|25.86|25.98|25.82|26.02|25.86|25.98|25.82|1
1744246280000|2025-04-10 00:51:20|26|25.84|25.98|25.82|26|25.84|25.98|25.82|4
1744246290000|2025-04-10 00:51:30|26.03|25.87|26|25.84|26.03|25.87|25.98|25.82|3
1744246300000|2025-04-10 00:51:40|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744246320000|2025-04-10 00:52:00|26|25.84|25.98|25.82|26.01|25.85|25.98|25.82|0
1744246330000|2025-04-10 00:52:10|26|25.84|25.98|25.82|26|25.84|25.98|25.82|2
1744246350000|2025-04-10 00:52:30|26|25.84|26|25.84|26|25.84|26|25.84|5
1744246360000|2025-04-10 00:52:40|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|2
1744246370000|2025-04-10 00:52:50|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1744246380000|2025-04-10 00:53:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|1
1744246390000|2025-04-10 00:53:10|25.97|25.81|25.95|25.79|25.98|25.82|25.95|25.79|2
1744246410000|2025-04-10 00:53:30|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|0
1744246420000|2025-04-10 00:53:40|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|0
1744246430000|2025-04-10 00:53:50|25.97|25.81|25.93|25.77|25.97|25.81|25.92|25.76|1
1744246440000|2025-04-10 00:54:00|25.95|25.79|25.98|25.82|25.98|25.82|25.95|25.79|1
1744246450000|2025-04-10 00:54:10|||||||||1
1744246560000|2025-04-10 00:56:00|25.95|25.79|25.98|25.82|25.98|25.82|25.95|25.79|7
1744246570000|2025-04-10 00:56:10|||||||||1
1744246610000|2025-04-10 00:56:50|25.97|25.81|25.95|25.79|25.97|25.81|25.93|25.77|3
1744246620000|2025-04-10 00:57:00|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|0
1744246630000|2025-04-10 00:57:10|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|1
1744246640000|2025-04-10 00:57:20|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|0
1744246650000|2025-04-10 00:57:30|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|0
1744246670000|2025-04-10 00:57:50|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|0
1744246680000|2025-04-10 00:58:00|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|0
1744246690000|2025-04-10 00:58:10|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|0
1744246720000|2025-04-10 00:58:40|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|1
1744246760000|2025-04-10 00:59:20|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|2
1744246770000|2025-04-10 00:59:30|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|0
1744246790000|2025-04-10 00:59:50|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|1
1744246800000|2025-04-10 01:00:00|25.9|25.74|25.95|25.79|25.95|25.79|25.9|25.74|0
1744246810000|2025-04-10 01:00:10|25.94|25.78|25.93|25.77|25.95|25.79|25.92|25.76|0
1744246820000|2025-04-10 01:00:20|25.92|25.76|25.92|25.76|25.95|25.79|25.92|25.76|0
1744246860000|2025-04-10 01:01:00|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|2
1744246870000|2025-04-10 01:01:10|25.9|25.74|25.92|25.76|25.94|25.78|25.9|25.74|9
1744246880000|2025-04-10 01:01:20|25.93|25.77|25.92|25.76|25.95|25.79|25.92|25.76|0
1744246900000|2025-04-10 01:01:40|25.91|25.75|25.89|25.73|25.91|25.75|25.89|25.73|1
1744246910000|2025-04-10 01:01:50|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1744246930000|2025-04-10 01:02:10|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|2
1744246940000|2025-04-10 01:02:20|25.87|25.71|25.86|25.7|25.87|25.71|25.86|25.7|1
1744246950000|2025-04-10 01:02:30|25.84|25.68|25.81|25.65|25.84|25.68|25.81|25.65|1
1744246960000|2025-04-10 01:02:40|||||||||1
1744246970000|2025-04-10 01:02:50|25.83|25.67|25.81|25.65|25.84|25.68|25.81|25.65|0
1744246980000|2025-04-10 01:03:00|25.82|25.66|25.89|25.73|25.89|25.73|25.81|25.65|2
1744246990000|2025-04-10 01:03:10|25.9|25.74|25.92|25.76|25.92|25.76|25.89|25.73|0
1744247000000|2025-04-10 01:03:20|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|2
1744247010000|2025-04-10 01:03:30|25.92|25.76|25.95|25.79|25.95|25.79|25.92|25.76|0
1744247020000|2025-04-10 01:03:40|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|12
1744247050000|2025-04-10 01:04:10|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|1
1744247060000|2025-04-10 01:04:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1744247070000|2025-04-10 01:04:30|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1744247080000|2025-04-10 01:04:40|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1744247090000|2025-04-10 01:04:50|26.03|25.87|26.03|25.87|26.03|25.87|26.02|25.86|2
1744247100000|2025-04-10 01:05:00|26.02|25.86|26.02|25.86|26.03|25.87|26.02|25.86|0
1744247110000|2025-04-10 01:05:10|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|2
1744247120000|2025-04-10 01:05:20|26.04|25.88|26.03|25.87|26.08|25.92|26.03|25.87|7
1744247130000|2025-04-10 01:05:30|26.02|25.86|26.02|25.86|26.03|25.87|26.02|25.86|0
1744247140000|2025-04-10 01:05:40|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|1
1744247150000|2025-04-10 01:05:50|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|0
1744247160000|2025-04-10 01:06:00|26.02|25.86|26.02|25.86|26.03|25.87|26.02|25.86|6
1744247170000|2025-04-10 01:06:10|26|25.84|26.03|25.87|26.03|25.87|26|25.84|1
1744247180000|2025-04-10 01:06:20|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|0
1744247200000|2025-04-10 01:06:40|26.02|25.86|26.02|25.86|26.03|25.87|26|25.84|1
1744247210000|2025-04-10 01:06:50|26.03|25.87|26.03|25.87|26.03|25.87|26.02|25.86|0
1744247220000|2025-04-10 01:07:00|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|0
1744247230000|2025-04-10 01:07:10|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|0
1744247260000|2025-04-10 01:07:40|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|1
1744247270000|2025-04-10 01:07:50|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1744247300000|2025-04-10 01:08:20|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|1
1744247320000|2025-04-10 01:08:40|26.09|25.93|26.09|25.93|26.09|25.93|26.08|25.92|0
1744247330000|2025-04-10 01:08:50|26.08|25.92|26.09|25.93|26.09|25.93|26.08|25.92|0
1744247340000|2025-04-10 01:09:00|26.08|25.92|26.08|25.92|26.11|25.95|26.08|25.92|2
1744247350000|2025-04-10 01:09:10|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|0
1744247360000|2025-04-10 01:09:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1744247370000|2025-04-10 01:09:30|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1744247400000|2025-04-10 01:10:00|26.12|25.96|26.08|25.92|26.12|25.96|26.08|25.92|3
1744247410000|2025-04-10 01:10:10|26.07|25.91|26.08|25.92|26.08|25.92|26.07|25.91|0
1744247420000|2025-04-10 01:10:20|26.1|25.94|26.13|25.97|26.13|25.97|26.1|25.94|0
1744247430000|2025-04-10 01:10:30|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|1
1744247440000|2025-04-10 01:10:40|26.13|25.97|26.15|25.99|26.15|25.99|26.13|25.97|0
1744247450000|2025-04-10 01:10:50|26.13|25.97|26.15|25.99|26.15|25.99|26.13|25.97|0
1744247460000|2025-04-10 01:11:00|26.16|26|26.18|26.02|26.19|26.03|26.16|26|0
1744247470000|2025-04-10 01:11:10|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|0
1744247480000|2025-04-10 01:11:20|26.2|26.04|26.2|26.04|26.21|26.05|26.18|26.02|1
1744247490000|2025-04-10 01:11:30|26.21|26.05|26.18|26.02|26.24|26.08|26.18|26.02|2
1744247500000|2025-04-10 01:11:40|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|1
1744247520000|2025-04-10 01:12:00|||||||||1
1744247560000|2025-04-10 01:12:40|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1744247590000|2025-04-10 01:13:10|26.22|26.06|26.23|26.07|26.23|26.07|26.22|26.06|1
1744247600000|2025-04-10 01:13:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744247630000|2025-04-10 01:13:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744247650000|2025-04-10 01:14:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744247670000|2025-04-10 01:14:30|26.29|26.13|26.35|26.19|26.35|26.19|26.29|26.13|3
1744247680000|2025-04-10 01:14:40|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|2
1744247690000|2025-04-10 01:14:50|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|4
1744247700000|2025-04-10 01:15:00|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|0
1744247720000|2025-04-10 01:15:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744247730000|2025-04-10 01:15:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744247740000|2025-04-10 01:15:40|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|9
1744247750000|2025-04-10 01:15:50|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|0
1744247760000|2025-04-10 01:16:00|26.42|26.26|26.35|26.19|26.42|26.26|26.35|26.19|1
1744247770000|2025-04-10 01:16:10|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|0
1744247780000|2025-04-10 01:16:20|26.34|26.18|26.35|26.19|26.35|26.19|26.3|26.14|3
1744247790000|2025-04-10 01:16:30|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|0
1744247810000|2025-04-10 01:16:50|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|3
1744247820000|2025-04-10 01:17:00|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|0
1744247830000|2025-04-10 01:17:10|26.37|26.21|26.33|26.17|26.37|26.21|26.33|26.17|5
1744247840000|2025-04-10 01:17:20|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|2
1744247850000|2025-04-10 01:17:30|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|5
1744247870000|2025-04-10 01:17:50|26.29|26.13|26.29|26.13|26.31|26.15|26.28|26.12|0
1744247880000|2025-04-10 01:18:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|0
1744247890000|2025-04-10 01:18:10|26.34|26.18|26.31|26.15|26.34|26.18|26.31|26.15|1
1744247900000|2025-04-10 01:18:20|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1744247910000|2025-04-10 01:18:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744247920000|2025-04-10 01:18:40|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1744247930000|2025-04-10 01:18:50|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1744247940000|2025-04-10 01:19:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|1
1744247960000|2025-04-10 01:19:20|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|0
1744247970000|2025-04-10 01:19:30|26.34|26.18|26.33|26.17|26.34|26.18|26.31|26.15|1
1744247980000|2025-04-10 01:19:40|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1744247990000|2025-04-10 01:19:50|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|0
1744248000000|2025-04-10 01:20:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|3
1744248010000|2025-04-10 01:20:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1744248030000|2025-04-10 01:20:30|26.39|26.23|26.37|26.21|26.39|26.23|26.36|26.2|3
1744248040000|2025-04-10 01:20:40|26.36|26.2|26.39|26.23|26.39|26.23|26.34|26.18|0
1744248050000|2025-04-10 01:20:50|26.38|26.22|26.36|26.2|26.38|26.22|26.34|26.18|1
1744248060000|2025-04-10 01:21:00|26.37|26.21|26.37|26.21|26.37|26.21|26.34|26.18|1
1744248070000|2025-04-10 01:21:10|26.36|26.2|26.33|26.17|26.36|26.2|26.33|26.17|0
1744248080000|2025-04-10 01:21:20|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1744248090000|2025-04-10 01:21:30|26.34|26.18|26.34|26.18|26.36|26.2|26.33|26.17|0
1744248100000|2025-04-10 01:21:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744248110000|2025-04-10 01:21:50|||||||||1
1744248120000|2025-04-10 01:22:00|26.38|26.22|26.34|26.18|26.39|26.23|26.34|26.18|1
1744248130000|2025-04-10 01:22:10|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1744248140000|2025-04-10 01:22:20|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744248150000|2025-04-10 01:22:30|26.34|26.18|26.37|26.21|26.37|26.21|26.34|26.18|2
1744248160000|2025-04-10 01:22:40|26.36|26.2|26.36|26.2|26.37|26.21|26.36|26.2|0
1744248170000|2025-04-10 01:22:50|26.37|26.21|26.39|26.23|26.39|26.23|26.37|26.21|0
1744248190000|2025-04-10 01:23:10|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248200000|2025-04-10 01:23:20|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|1
1744248210000|2025-04-10 01:23:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744248220000|2025-04-10 01:23:40|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248230000|2025-04-10 01:23:50|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248240000|2025-04-10 01:24:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248250000|2025-04-10 01:24:10|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248260000|2025-04-10 01:24:20|26.39|26.23|26.39|26.23|26.39|26.23|26.38|26.22|0
1744248270000|2025-04-10 01:24:30|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|0
1744248280000|2025-04-10 01:24:40|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|1
1744248290000|2025-04-10 01:24:50|26.39|26.23|26.39|26.23|26.39|26.23|26.38|26.22|0
1744248300000|2025-04-10 01:25:00|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|0
1744248320000|2025-04-10 01:25:20|||||||||1
1744248330000|2025-04-10 01:25:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744248350000|2025-04-10 01:25:50|||||||||2
1744248360000|2025-04-10 01:26:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|2
1744248390000|2025-04-10 01:26:30|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|0
1744248400000|2025-04-10 01:26:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744248410000|2025-04-10 01:26:50|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|2
1744248430000|2025-04-10 01:27:10|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744248470000|2025-04-10 01:27:50|26.45|26.29|26.44|26.28|26.49|26.33|26.44|26.28|2
1744248480000|2025-04-10 01:28:00|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744248490000|2025-04-10 01:28:10|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|2
1744248500000|2025-04-10 01:28:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744248510000|2025-04-10 01:28:30|26.51|26.35|26.54|26.38|26.55|26.39|26.51|26.35|3
1744248520000|2025-04-10 01:28:40|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|1
1744248530000|2025-04-10 01:28:50|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|0
1744248540000|2025-04-10 01:29:00|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|3
1744248550000|2025-04-10 01:29:10|26.61|26.45|26.65|26.49|26.65|26.49|26.61|26.45|2
1744248560000|2025-04-10 01:29:20|||||||||3
1744248580000|2025-04-10 01:29:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744248590000|2025-04-10 01:29:50|26.65|26.49|26.65|26.49|26.65|26.49|26.64|26.48|3
1744248600000|2025-04-10 01:30:00|26.7|26.54|26.65|26.49|26.7|26.54|26.62|26.46|8
1744248610000|2025-04-10 01:30:10|26.64|26.48|26.65|26.49|26.65|26.49|26.62|26.46|3
1744248630000|2025-04-10 01:30:30|26.64|26.48|26.65|26.49|26.65|26.49|26.6|26.44|2
1744248640000|2025-04-10 01:30:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|2
1744248650000|2025-04-10 01:30:50|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|0
1744248660000|2025-04-10 01:31:00|26.63|26.47|26.6|26.44|26.63|26.47|26.6|26.44|1
1744248670000|2025-04-10 01:31:10|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|2
1744248680000|2025-04-10 01:31:20|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|1
1744248690000|2025-04-10 01:31:30|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1744248700000|2025-04-10 01:31:40|26.61|26.45|26.59|26.43|26.62|26.46|26.59|26.43|0
1744248720000|2025-04-10 01:32:00|26.6|26.44|26.59|26.43|26.62|26.46|26.59|26.43|1
1744248730000|2025-04-10 01:32:10|||||||||1
1744248750000|2025-04-10 01:32:30|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1744248770000|2025-04-10 01:32:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1744248780000|2025-04-10 01:33:00|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1744248790000|2025-04-10 01:33:10|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|0
1744248800000|2025-04-10 01:33:20|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|1
1744248810000|2025-04-10 01:33:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744248820000|2025-04-10 01:33:40|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1744248830000|2025-04-10 01:33:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744248840000|2025-04-10 01:34:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744248850000|2025-04-10 01:34:10|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1744248860000|2025-04-10 01:34:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744248870000|2025-04-10 01:34:30|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|2
1744248890000|2025-04-10 01:34:50|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|1
1744248900000|2025-04-10 01:35:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|1
1744248910000|2025-04-10 01:35:10|26.7|26.54|26.67|26.51|26.7|26.54|26.65|26.49|2
1744248920000|2025-04-10 01:35:20|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744248930000|2025-04-10 01:35:30|26.67|26.51|26.64|26.48|26.67|26.51|26.64|26.48|0
1744248950000|2025-04-10 01:35:50|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|2
1744248960000|2025-04-10 01:36:00|26.59|26.43|26.59|26.43|26.62|26.46|26.59|26.43|3
1744248970000|2025-04-10 01:36:10|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1744248980000|2025-04-10 01:36:20|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744248990000|2025-04-10 01:36:30|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|0
1744249010000|2025-04-10 01:36:50|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|0
1744249020000|2025-04-10 01:37:00|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|0
1744249030000|2025-04-10 01:37:10|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|1
1744249040000|2025-04-10 01:37:20|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|3
1744249050000|2025-04-10 01:37:30|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1744249080000|2025-04-10 01:38:00|26.68|26.52|26.68|26.52|26.68|26.52|26.66|26.5|3
1744249090000|2025-04-10 01:38:10|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|1
1744249100000|2025-04-10 01:38:20|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|1
1744249110000|2025-04-10 01:38:30|26.67|26.51|26.68|26.52|26.68|26.52|26.65|26.49|0
1744249120000|2025-04-10 01:38:40|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|5
1744249130000|2025-04-10 01:38:50|26.69|26.53|26.69|26.53|26.7|26.54|26.69|26.53|0
1744249140000|2025-04-10 01:39:00|26.67|26.51|26.7|26.54|26.7|26.54|26.67|26.51|1
1744249170000|2025-04-10 01:39:30|||||||||2
1744249180000|2025-04-10 01:39:40|||||||||1
1744249200000|2025-04-10 01:40:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1744249210000|2025-04-10 01:40:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1744249220000|2025-04-10 01:40:20|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|0
1744249230000|2025-04-10 01:40:30|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1744249240000|2025-04-10 01:40:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1744249260000|2025-04-10 01:41:00|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|0
1744249270000|2025-04-10 01:41:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|1
1744249280000|2025-04-10 01:41:20|26.69|26.53|26.67|26.51|26.7|26.54|26.67|26.51|1
1744249290000|2025-04-10 01:41:30|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|0
1744249300000|2025-04-10 01:41:40|26.67|26.51|26.64|26.48|26.67|26.51|26.64|26.48|4
1744249310000|2025-04-10 01:41:50|26.65|26.49|26.65|26.49|26.65|26.49|26.64|26.48|0
1744249320000|2025-04-10 01:42:00|26.64|26.48|26.63|26.47|26.67|26.51|26.63|26.47|0
1744249340000|2025-04-10 01:42:20|26.64|26.48|26.61|26.45|26.64|26.48|26.61|26.45|1
1744249350000|2025-04-10 01:42:30|26.63|26.47|26.64|26.48|26.64|26.48|26.63|26.47|0
1744249360000|2025-04-10 01:42:40|26.63|26.47|26.64|26.48|26.64|26.48|26.59|26.43|2
1744249370000|2025-04-10 01:42:50|26.66|26.5|26.64|26.48|26.66|26.5|26.64|26.48|0
1744249410000|2025-04-10 01:43:30|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|1
1744249420000|2025-04-10 01:43:40|26.58|26.42|26.56|26.4|26.58|26.42|26.53|26.37|1
1744249430000|2025-04-10 01:43:50|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|0
1744249440000|2025-04-10 01:44:00|26.54|26.38|26.53|26.37|26.54|26.38|26.52|26.36|13
1744249450000|2025-04-10 01:44:10|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|1
1744249460000|2025-04-10 01:44:20|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|2
1744249480000|2025-04-10 01:44:40|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|0
1744249500000|2025-04-10 01:45:00|26.55|26.39|26.58|26.42|26.59|26.43|26.55|26.39|1
1744249530000|2025-04-10 01:45:30|26.55|26.39|26.55|26.39|26.56|26.4|26.55|26.39|2
1744249550000|2025-04-10 01:45:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744249560000|2025-04-10 01:46:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744249570000|2025-04-10 01:46:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744249630000|2025-04-10 01:47:10|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1744249660000|2025-04-10 01:47:40|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|0
1744249670000|2025-04-10 01:47:50|||||||||1
1744249680000|2025-04-10 01:48:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1744249690000|2025-04-10 01:48:10|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|11
1744249700000|2025-04-10 01:48:20|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|0
1744249720000|2025-04-10 01:48:40|||||||||2
1744249730000|2025-04-10 01:48:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1744249740000|2025-04-10 01:49:00|26.54|26.38|26.58|26.42|26.59|26.43|26.54|26.38|3
1744249750000|2025-04-10 01:49:10|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|2
1744249760000|2025-04-10 01:49:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744249800000|2025-04-10 01:50:00|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|6
1744249810000|2025-04-10 01:50:10|26.4|26.24|26.42|26.26|26.45|26.29|26.4|26.24|0
1744249820000|2025-04-10 01:50:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744249830000|2025-04-10 01:50:30|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744249840000|2025-04-10 01:50:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744249850000|2025-04-10 01:50:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744249860000|2025-04-10 01:51:00|26.35|26.19|26.3|26.14|26.35|26.19|26.28|26.12|5
1744249880000|2025-04-10 01:51:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744249900000|2025-04-10 01:51:40|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1744249910000|2025-04-10 01:51:50|26.32|26.16|26.31|26.15|26.34|26.18|26.31|26.15|1
1744249920000|2025-04-10 01:52:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1744249930000|2025-04-10 01:52:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744249940000|2025-04-10 01:52:20|26.32|26.16|26.36|26.2|26.36|26.2|26.31|26.15|1
1744249950000|2025-04-10 01:52:30|26.37|26.21|26.36|26.2|26.37|26.21|26.36|26.2|1
1744249960000|2025-04-10 01:52:40|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|1
1744249970000|2025-04-10 01:52:50|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|0
1744249980000|2025-04-10 01:53:00|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|0
1744250000000|2025-04-10 01:53:20|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|1
1744250010000|2025-04-10 01:53:30|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|0
1744250040000|2025-04-10 01:54:00|26.36|26.2|26.37|26.21|26.37|26.21|26.34|26.18|1
1744250060000|2025-04-10 01:54:20|26.39|26.23|26.4|26.24|26.4|26.24|26.37|26.21|3
1744250080000|2025-04-10 01:54:40|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|1
1744250100000|2025-04-10 01:55:00|26.39|26.23|26.4|26.24|26.4|26.24|26.39|26.23|0
1744250110000|2025-04-10 01:55:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744250120000|2025-04-10 01:55:20|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1744250130000|2025-04-10 01:55:30|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|1
1744250140000|2025-04-10 01:55:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744250190000|2025-04-10 01:56:30|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|0
1744250200000|2025-04-10 01:56:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1744250210000|2025-04-10 01:56:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744250280000|2025-04-10 01:58:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1744250310000|2025-04-10 01:58:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744250330000|2025-04-10 01:58:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|1
1744250340000|2025-04-10 01:59:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|3
1744250350000|2025-04-10 01:59:10|26.31|26.15|26.29|26.13|26.31|26.15|26.27|26.11|16
1744250360000|2025-04-10 01:59:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744250380000|2025-04-10 01:59:40|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|6
1744250400000|2025-04-10 02:00:00|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1744250410000|2025-04-10 02:00:10|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|2
1744250420000|2025-04-10 02:00:20|26.21|26.05|26.19|26.03|26.21|26.05|26.19|26.03|2
1744250430000|2025-04-10 02:00:30|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1744250440000|2025-04-10 02:00:40|||||||||1
1744250460000|2025-04-10 02:01:00|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|0
1744250470000|2025-04-10 02:01:10|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|4
1744250480000|2025-04-10 02:01:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744250500000|2025-04-10 02:01:40|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|9
1744250530000|2025-04-10 02:02:10|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|0
1744250540000|2025-04-10 02:02:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1744250550000|2025-04-10 02:02:30|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744250580000|2025-04-10 02:03:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1744250590000|2025-04-10 02:03:10|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|0
1744250610000|2025-04-10 02:03:30|26.19|26.03|26.22|26.06|26.22|26.06|26.19|26.03|3
1744250630000|2025-04-10 02:03:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744250640000|2025-04-10 02:04:00|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1744250650000|2025-04-10 02:04:10|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|2
1744250660000|2025-04-10 02:04:20|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|1
1744250670000|2025-04-10 02:04:30|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|0
1744250680000|2025-04-10 02:04:40|26.22|26.06|26.25|26.09|26.25|26.09|26.22|26.06|0
1744250710000|2025-04-10 02:05:10|26.27|26.11|26.27|26.11|26.28|26.12|26.27|26.11|0
1744250720000|2025-04-10 02:05:20|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|0
1744250730000|2025-04-10 02:05:30|26.28|26.12|26.3|26.14|26.32|26.16|26.28|26.12|5
1744250740000|2025-04-10 02:05:40|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|3
1744250820000|2025-04-10 02:07:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744250840000|2025-04-10 02:07:20|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|2
1744250850000|2025-04-10 02:07:30|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744250860000|2025-04-10 02:07:40|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|1
1744250870000|2025-04-10 02:07:50|26.3|26.14|26.32|26.16|26.32|26.16|26.29|26.13|1
1744250880000|2025-04-10 02:08:00|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|1
1744250890000|2025-04-10 02:08:10|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1744250900000|2025-04-10 02:08:20|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|0
1744250910000|2025-04-10 02:08:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1744250920000|2025-04-10 02:08:40|||||||||7
1744250940000|2025-04-10 02:09:00|26.28|26.12|26.28|26.12|26.3|26.14|26.28|26.12|0
1744250950000|2025-04-10 02:09:10|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|0
1744250960000|2025-04-10 02:09:20|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|3
1744250980000|2025-04-10 02:09:40|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|25
1744251010000|2025-04-10 02:10:10|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|13
1744251020000|2025-04-10 02:10:20|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|0
1744251030000|2025-04-10 02:10:30|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|0
1744251040000|2025-04-10 02:10:40|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|1
1744251060000|2025-04-10 02:11:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744251070000|2025-04-10 02:11:10|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|0
1744251100000|2025-04-10 02:11:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744251110000|2025-04-10 02:11:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744251190000|2025-04-10 02:13:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744251200000|2025-04-10 02:13:20|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|0
1744251210000|2025-04-10 02:13:30|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744251270000|2025-04-10 02:14:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744251310000|2025-04-10 02:15:10|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|4
1744251320000|2025-04-10 02:15:20|||||||||1
1744251350000|2025-04-10 02:15:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1744251360000|2025-04-10 02:16:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744251380000|2025-04-10 02:16:20|||||||||1
1744251390000|2025-04-10 02:16:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1744251400000|2025-04-10 02:16:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|5
1744251420000|2025-04-10 02:17:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|27
1744251430000|2025-04-10 02:17:10|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|1
1744251450000|2025-04-10 02:17:30|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1744251500000|2025-04-10 02:18:20|26.25|26.09|26.24|26.08|26.25|26.09|26.23|26.07|1
1744251510000|2025-04-10 02:18:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744251530000|2025-04-10 02:18:50|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|2
1744251550000|2025-04-10 02:19:10|26.2|26.04|26.2|26.04|26.21|26.05|26.2|26.04|0
1744251560000|2025-04-10 02:19:20|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|0
1744251570000|2025-04-10 02:19:30|26.21|26.05|26.21|26.05|26.21|26.05|26.2|26.04|0
1744251600000|2025-04-10 02:20:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744251630000|2025-04-10 02:20:30|26.16|26|26.16|26|26.16|26|26.16|26|8
1744251640000|2025-04-10 02:20:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744251670000|2025-04-10 02:21:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1744251680000|2025-04-10 02:21:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744251690000|2025-04-10 02:21:30|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|0
1744251700000|2025-04-10 02:21:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1744251710000|2025-04-10 02:21:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744251720000|2025-04-10 02:22:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1744251760000|2025-04-10 02:22:40|26.16|26|26.16|26|26.16|26|26.16|26|0
1744251790000|2025-04-10 02:23:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1744251830000|2025-04-10 02:23:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744251870000|2025-04-10 02:24:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1744251880000|2025-04-10 02:24:40|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|0
1744251900000|2025-04-10 02:25:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1744251930000|2025-04-10 02:25:30|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|10
1744251940000|2025-04-10 02:25:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744251950000|2025-04-10 02:25:50|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|1
1744251960000|2025-04-10 02:26:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1744251970000|2025-04-10 02:26:10|26.29|26.13|26.32|26.16|26.33|26.17|26.29|26.13|10
1744251990000|2025-04-10 02:26:30|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|1
1744252000000|2025-04-10 02:26:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|2
1744252020000|2025-04-10 02:27:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|0
1744252030000|2025-04-10 02:27:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|2
1744252040000|2025-04-10 02:27:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744252050000|2025-04-10 02:27:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744252060000|2025-04-10 02:27:40|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1744252070000|2025-04-10 02:27:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744252120000|2025-04-10 02:28:40|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1744252130000|2025-04-10 02:28:50|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1744252160000|2025-04-10 02:29:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744252170000|2025-04-10 02:29:30|26.29|26.13|26.27|26.11|26.29|26.13|26.26|26.1|0
1744252180000|2025-04-10 02:29:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744252190000|2025-04-10 02:29:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744252230000|2025-04-10 02:30:30|26.27|26.11|26.26|26.1|26.29|26.13|26.26|26.1|3
1744252240000|2025-04-10 02:30:40|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744252250000|2025-04-10 02:30:50|26.29|26.13|26.27|26.11|26.31|26.15|26.27|26.11|1
1744252260000|2025-04-10 02:31:00|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|4
1744252270000|2025-04-10 02:31:10|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|0
1744252280000|2025-04-10 02:31:20|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1744252290000|2025-04-10 02:31:30|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|0
1744252310000|2025-04-10 02:31:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744252320000|2025-04-10 02:32:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744252330000|2025-04-10 02:32:10|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|0
1744252370000|2025-04-10 02:32:50|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|1
1744252380000|2025-04-10 02:33:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744252390000|2025-04-10 02:33:10|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|1
1744252400000|2025-04-10 02:33:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744252410000|2025-04-10 02:33:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744252500000|2025-04-10 02:35:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|0
1744252510000|2025-04-10 02:35:10|26.29|26.13|26.3|26.14|26.3|26.14|26.26|26.1|11
1744252530000|2025-04-10 02:35:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|5
1744252540000|2025-04-10 02:35:40|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|0
1744252560000|2025-04-10 02:36:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744252570000|2025-04-10 02:36:10|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|0
1744252580000|2025-04-10 02:36:20|26.25|26.09|26.28|26.12|26.28|26.12|26.25|26.09|0
1744252600000|2025-04-10 02:36:40|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|11
1744252620000|2025-04-10 02:37:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|2
1744252630000|2025-04-10 02:37:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744252680000|2025-04-10 02:38:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744252700000|2025-04-10 02:38:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744252710000|2025-04-10 02:38:30|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|1
1744252720000|2025-04-10 02:38:40|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|1
1744252730000|2025-04-10 02:38:50|||||||||1
1744252760000|2025-04-10 02:39:20|26.2|26.04|26.16|26|26.2|26.04|26.16|26|3
1744252770000|2025-04-10 02:39:30|26.18|26.02|26.16|26|26.18|26.02|26.16|26|0
1744252790000|2025-04-10 02:39:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744252810000|2025-04-10 02:40:10|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744252820000|2025-04-10 02:40:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744252830000|2025-04-10 02:40:30|||||||||1
1744252890000|2025-04-10 02:41:30|26.16|26|26.16|26|26.18|26.02|26.16|26|0
1744252900000|2025-04-10 02:41:40|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1744252920000|2025-04-10 02:42:00|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1744253130000|2025-04-10 02:45:30|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|0
1744253150000|2025-04-10 02:45:50|26.16|26|26.15|25.99|26.16|26|26.15|25.99|0
1744253160000|2025-04-10 02:46:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|3
1744253180000|2025-04-10 02:46:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744253190000|2025-04-10 02:46:30|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744253250000|2025-04-10 02:47:30|||||||||1
1744253260000|2025-04-10 02:47:40|||||||||1
1744253280000|2025-04-10 02:48:00|||||||||1
1744253300000|2025-04-10 02:48:20|||||||||2
1744253310000|2025-04-10 02:48:30|||||||||1
1744253350000|2025-04-10 02:49:10|26.23|26.07|26.22|26.06|26.23|26.07|26.22|26.06|51
1744253360000|2025-04-10 02:49:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744253370000|2025-04-10 02:49:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|2
1744253380000|2025-04-10 02:49:40|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|39
1744253390000|2025-04-10 02:49:50|||||||||1
1744253400000|2025-04-10 02:50:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1744253410000|2025-04-10 02:50:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744253640000|2025-04-10 02:54:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|2
1744253680000|2025-04-10 02:54:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|1
1744253710000|2025-04-10 02:55:10|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1744253730000|2025-04-10 02:55:30|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744253770000|2025-04-10 02:56:10|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|6
1744253800000|2025-04-10 02:56:40|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|2
1744253830000|2025-04-10 02:57:10|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1744253840000|2025-04-10 02:57:20|26.36|26.2|26.33|26.17|26.36|26.2|26.31|26.15|36
1744253880000|2025-04-10 02:58:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|0
1744253900000|2025-04-10 02:58:20|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|2
1744253910000|2025-04-10 02:58:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744253920000|2025-04-10 02:58:40|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|0
1744253940000|2025-04-10 02:59:00|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|1
1744253980000|2025-04-10 02:59:40|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744253990000|2025-04-10 02:59:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744254000000|2025-04-10 03:00:00|26.38|26.22|26.36|26.2|26.38|26.22|26.35|26.19|1
1744254010000|2025-04-10 03:00:10|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|0
1744254020000|2025-04-10 03:00:20|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744254040000|2025-04-10 03:00:40|26.38|26.22|26.38|26.22|26.38|26.22|26.36|26.2|0
1744254050000|2025-04-10 03:00:50|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744254060000|2025-04-10 03:01:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744254070000|2025-04-10 03:01:10|||||||||1
1744254080000|2025-04-10 03:01:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744254120000|2025-04-10 03:02:00|26.38|26.22|26.38|26.22|26.38|26.22|26.36|26.2|0
1744254130000|2025-04-10 03:02:10|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744254260000|2025-04-10 03:04:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744254270000|2025-04-10 03:04:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744254280000|2025-04-10 03:04:40|||||||||1
1744254310000|2025-04-10 03:05:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|1
1744254320000|2025-04-10 03:05:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744254330000|2025-04-10 03:05:30|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|6
1744254340000|2025-04-10 03:05:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|2
1744254350000|2025-04-10 03:05:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1744254360000|2025-04-10 03:06:00|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|0
1744254370000|2025-04-10 03:06:10|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|0
1744254380000|2025-04-10 03:06:20|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|0
1744254410000|2025-04-10 03:06:50|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|0
1744254420000|2025-04-10 03:07:00|||||||||1
1744254430000|2025-04-10 03:07:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744254440000|2025-04-10 03:07:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1744254450000|2025-04-10 03:07:30|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|0
1744254470000|2025-04-10 03:07:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744254560000|2025-04-10 03:09:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1744254570000|2025-04-10 03:09:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744254580000|2025-04-10 03:09:40|26.43|26.27|26.43|26.27|26.43|26.27|26.41|26.25|2
1744254590000|2025-04-10 03:09:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744254600000|2025-04-10 03:10:00|||||||||1
1744254670000|2025-04-10 03:11:10|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|0
1744254680000|2025-04-10 03:11:20|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|20
1744254690000|2025-04-10 03:11:30|26.39|26.23|26.38|26.22|26.4|26.24|26.38|26.22|0
1744254700000|2025-04-10 03:11:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744254710000|2025-04-10 03:11:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|3
1744254720000|2025-04-10 03:12:00|26.4|26.24|26.41|26.25|26.41|26.25|26.4|26.24|0
1744254740000|2025-04-10 03:12:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1744254760000|2025-04-10 03:12:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744254780000|2025-04-10 03:13:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|3
1744254800000|2025-04-10 03:13:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744254810000|2025-04-10 03:13:30|||||||||1
1744254850000|2025-04-10 03:14:10|||||||||1
1744254860000|2025-04-10 03:14:20|||||||||1
1744254880000|2025-04-10 03:14:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744254890000|2025-04-10 03:14:50|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|2
1744254940000|2025-04-10 03:15:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744254950000|2025-04-10 03:15:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|1
1744254980000|2025-04-10 03:16:20|26.5|26.34|26.49|26.33|26.51|26.35|26.48|26.32|0
1744254990000|2025-04-10 03:16:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744255030000|2025-04-10 03:17:10|26.54|26.38|26.51|26.35|26.54|26.38|26.51|26.35|9
1744255050000|2025-04-10 03:17:30|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|0
1744255060000|2025-04-10 03:17:40|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|3
1744255070000|2025-04-10 03:17:50|26.52|26.36|26.51|26.35|26.54|26.38|26.51|26.35|0
1744255080000|2025-04-10 03:18:00|26.53|26.37|26.57|26.41|26.57|26.41|26.53|26.37|0
1744255120000|2025-04-10 03:18:40|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|3
1744255130000|2025-04-10 03:18:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744255140000|2025-04-10 03:19:00|26.6|26.44|26.66|26.5|26.66|26.5|26.6|26.44|8
1744255150000|2025-04-10 03:19:10|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|0
1744255160000|2025-04-10 03:19:20|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|0
1744255190000|2025-04-10 03:19:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744255200000|2025-04-10 03:20:00|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|0
1744255210000|2025-04-10 03:20:10|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|4
1744255230000|2025-04-10 03:20:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744255260000|2025-04-10 03:21:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1744255280000|2025-04-10 03:21:20|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|1
1744255300000|2025-04-10 03:21:40|||||||||1
1744255310000|2025-04-10 03:21:50|26.68|26.52|26.69|26.53|26.69|26.53|26.68|26.52|0
1744255320000|2025-04-10 03:22:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744255340000|2025-04-10 03:22:20|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|3
1744255360000|2025-04-10 03:22:40|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|21
1744255370000|2025-04-10 03:22:50|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|20
1744255380000|2025-04-10 03:23:00|26.73|26.57|26.76|26.6|26.78|26.62|26.73|26.57|3
1744255390000|2025-04-10 03:23:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1744255400000|2025-04-10 03:23:20|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|40
1744255410000|2025-04-10 03:23:30|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|2
1744255440000|2025-04-10 03:24:00|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|1
1744255450000|2025-04-10 03:24:10|26.75|26.59|26.71|26.55|26.75|26.59|26.71|26.55|0
1744255460000|2025-04-10 03:24:20|26.68|26.52|26.66|26.5|26.68|26.52|26.66|26.5|2
1744255470000|2025-04-10 03:24:30|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|4
1744255480000|2025-04-10 03:24:40|26.69|26.53|26.71|26.55|26.71|26.55|26.67|26.51|4
1744255490000|2025-04-10 03:24:50|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1744255500000|2025-04-10 03:25:00|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|0
1744255530000|2025-04-10 03:25:30|||||||||1
1744255560000|2025-04-10 03:26:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|1
1744255570000|2025-04-10 03:26:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1744255580000|2025-04-10 03:26:20|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1744255590000|2025-04-10 03:26:30|26.68|26.52|26.69|26.53|26.69|26.53|26.68|26.52|0
1744255600000|2025-04-10 03:26:40|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|0
1744255630000|2025-04-10 03:27:10|26.71|26.55|26.69|26.53|26.72|26.56|26.69|26.53|0
1744255650000|2025-04-10 03:27:30|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|1
1744255670000|2025-04-10 03:27:50|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|0
1744255690000|2025-04-10 03:28:10|||||||||1
1744255710000|2025-04-10 03:28:30|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|2
1744255720000|2025-04-10 03:28:40|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744255730000|2025-04-10 03:28:50|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|1
1744255740000|2025-04-10 03:29:00|26.77|26.61|26.77|26.61|26.79|26.63|26.77|26.61|3
1744255750000|2025-04-10 03:29:10|26.79|26.63|26.8|26.64|26.82|26.66|26.79|26.63|0
1744255760000|2025-04-10 03:29:20|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|6
1744255780000|2025-04-10 03:29:40|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744255800000|2025-04-10 03:30:00|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|0
1744255810000|2025-04-10 03:30:10|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|0
1744255840000|2025-04-10 03:30:40|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|1
1744255850000|2025-04-10 03:30:50|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|0
1744255860000|2025-04-10 03:31:00|26.76|26.6|26.74|26.58|26.76|26.6|26.72|26.56|1
1744255880000|2025-04-10 03:31:20|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744255890000|2025-04-10 03:31:30|26.75|26.59|26.74|26.58|26.77|26.61|26.74|26.58|4
1744255900000|2025-04-10 03:31:40|26.72|26.56|26.76|26.6|26.76|26.6|26.72|26.56|0
1744255930000|2025-04-10 03:32:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744255970000|2025-04-10 03:32:50|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|0
1744256000000|2025-04-10 03:33:20|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|2
1744256010000|2025-04-10 03:33:30|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|4
1744256040000|2025-04-10 03:34:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|27
1744256090000|2025-04-10 03:34:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|3
1744256100000|2025-04-10 03:35:00|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|0
1744256110000|2025-04-10 03:35:10|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|0
1744256130000|2025-04-10 03:35:30|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|0
1744256140000|2025-04-10 03:35:40|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|1
1744256150000|2025-04-10 03:35:50|26.74|26.58|26.74|26.58|26.77|26.61|26.74|26.58|1
1744256160000|2025-04-10 03:36:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744256170000|2025-04-10 03:36:10|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|0
1744256180000|2025-04-10 03:36:20|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|0
1744256190000|2025-04-10 03:36:30|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|0
1744256200000|2025-04-10 03:36:40|||||||||1
1744256220000|2025-04-10 03:37:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|30
1744256230000|2025-04-10 03:37:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1744256240000|2025-04-10 03:37:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744256260000|2025-04-10 03:37:40|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|0
1744256270000|2025-04-10 03:37:50|||||||||1
1744256280000|2025-04-10 03:38:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|2
1744256320000|2025-04-10 03:38:40|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|0
1744256330000|2025-04-10 03:38:50|26.61|26.45|26.57|26.41|26.61|26.45|26.57|26.41|0
1744256340000|2025-04-10 03:39:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744256350000|2025-04-10 03:39:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744256360000|2025-04-10 03:39:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744256370000|2025-04-10 03:39:30|26.56|26.4|26.57|26.41|26.59|26.43|26.56|26.4|0
1744256380000|2025-04-10 03:39:40|26.56|26.4|26.54|26.38|26.56|26.4|26.54|26.38|0
1744256400000|2025-04-10 03:40:00|26.53|26.37|26.46|26.3|26.53|26.37|26.46|26.3|10
1744256420000|2025-04-10 03:40:20|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744256430000|2025-04-10 03:40:30|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|0
1744256440000|2025-04-10 03:40:40|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|0
1744256450000|2025-04-10 03:40:50|26.54|26.38|26.51|26.35|26.54|26.38|26.5|26.34|5
1744256460000|2025-04-10 03:41:00|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1744256490000|2025-04-10 03:41:30|||||||||2
1744256500000|2025-04-10 03:41:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744256510000|2025-04-10 03:41:50|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|0
1744256520000|2025-04-10 03:42:00|26.45|26.29|26.48|26.32|26.49|26.33|26.45|26.29|5
1744256540000|2025-04-10 03:42:20|26.46|26.3|26.45|26.29|26.46|26.3|26.45|26.29|0
1744256550000|2025-04-10 03:42:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744256560000|2025-04-10 03:42:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744256570000|2025-04-10 03:42:50|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1744256580000|2025-04-10 03:43:00|26.51|26.35|26.54|26.38|26.57|26.41|26.51|26.35|6
1744256590000|2025-04-10 03:43:10|26.56|26.4|26.56|26.4|26.56|26.4|26.54|26.38|0
1744256600000|2025-04-10 03:43:20|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|1
1744256610000|2025-04-10 03:43:30|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|0
1744256620000|2025-04-10 03:43:40|26.54|26.38|26.51|26.35|26.56|26.4|26.51|26.35|0
1744256640000|2025-04-10 03:44:00|26.53|26.37|26.54|26.38|26.56|26.4|26.53|26.37|1
1744256650000|2025-04-10 03:44:10|26.52|26.36|26.54|26.38|26.54|26.38|26.51|26.35|0
1744256670000|2025-04-10 03:44:30|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1744256720000|2025-04-10 03:45:20|26.5|26.34|26.48|26.32|26.51|26.35|26.48|26.32|2
1744256730000|2025-04-10 03:45:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744256750000|2025-04-10 03:45:50|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1744256760000|2025-04-10 03:46:00|26.44|26.28|26.39|26.23|26.44|26.28|26.39|26.23|16
1744256770000|2025-04-10 03:46:10|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|0
1744256780000|2025-04-10 03:46:20|||||||||1
1744256790000|2025-04-10 03:46:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744256810000|2025-04-10 03:46:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1744256820000|2025-04-10 03:47:00|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|0
1744256850000|2025-04-10 03:47:30|26.42|26.26|26.43|26.27|26.43|26.27|26.4|26.24|0
1744256860000|2025-04-10 03:47:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1744256870000|2025-04-10 03:47:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744256880000|2025-04-10 03:48:00|26.42|26.26|26.4|26.24|26.42|26.26|26.4|26.24|0
1744256890000|2025-04-10 03:48:10|26.42|26.26|26.45|26.29|26.45|26.29|26.42|26.26|0
1744256900000|2025-04-10 03:48:20|||||||||10
1744256920000|2025-04-10 03:48:40|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|0
1744256930000|2025-04-10 03:48:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744256940000|2025-04-10 03:49:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744256970000|2025-04-10 03:49:30|26.46|26.3|26.46|26.3|26.46|26.3|26.45|26.29|0
1744256980000|2025-04-10 03:49:40|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1744256990000|2025-04-10 03:49:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744257010000|2025-04-10 03:50:10|26.46|26.3|26.45|26.29|26.46|26.3|26.45|26.29|0
1744257030000|2025-04-10 03:50:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744257040000|2025-04-10 03:50:40|26.45|26.29|26.44|26.28|26.45|26.29|26.42|26.26|7
1744257080000|2025-04-10 03:51:20|26.42|26.26|26.41|26.25|26.44|26.28|26.41|26.25|1
1744257090000|2025-04-10 03:51:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257100000|2025-04-10 03:51:40|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|0
1744257120000|2025-04-10 03:52:00|26.38|26.22|26.34|26.18|26.38|26.22|26.34|26.18|1
1744257140000|2025-04-10 03:52:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744257240000|2025-04-10 03:54:00|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|17
1744257250000|2025-04-10 03:54:10|||||||||1
1744257270000|2025-04-10 03:54:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257290000|2025-04-10 03:54:50|26.41|26.25|26.41|26.25|26.41|26.25|26.39|26.23|1
1744257300000|2025-04-10 03:55:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|2
1744257310000|2025-04-10 03:55:10|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|0
1744257390000|2025-04-10 03:56:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744257400000|2025-04-10 03:56:40|26.42|26.26|26.4|26.24|26.42|26.26|26.4|26.24|0
1744257410000|2025-04-10 03:56:50|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257530000|2025-04-10 03:58:50|26.4|26.24|26.39|26.23|26.4|26.24|26.39|26.23|0
1744257560000|2025-04-10 03:59:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744257570000|2025-04-10 03:59:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257620000|2025-04-10 04:00:20|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744257630000|2025-04-10 04:00:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257650000|2025-04-10 04:00:50|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|0
1744257680000|2025-04-10 04:01:20|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|0
1744257690000|2025-04-10 04:01:30|26.39|26.23|26.4|26.24|26.4|26.24|26.39|26.23|0
1744257700000|2025-04-10 04:01:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1744257710000|2025-04-10 04:01:50|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|0
1744257720000|2025-04-10 04:02:00|26.44|26.28|26.45|26.29|26.45|26.29|26.44|26.28|0
1744257730000|2025-04-10 04:02:10|||||||||2
1744257750000|2025-04-10 04:02:30|26.47|26.31|26.48|26.32|26.5|26.34|26.47|26.31|3
1744257780000|2025-04-10 04:03:00|26.47|26.31|26.5|26.34|26.5|26.34|26.47|26.31|0
1744257790000|2025-04-10 04:03:10|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|0
1744257800000|2025-04-10 04:03:20|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|0
1744257830000|2025-04-10 04:03:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744257840000|2025-04-10 04:04:00|26.42|26.26|26.39|26.23|26.42|26.26|26.39|26.23|1
1744257850000|2025-04-10 04:04:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744257920000|2025-04-10 04:05:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744257970000|2025-04-10 04:06:10|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|0
1744258020000|2025-04-10 04:07:00|26.4|26.24|26.42|26.26|26.44|26.28|26.39|26.23|6
1744258060000|2025-04-10 04:07:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1744258080000|2025-04-10 04:08:00|||||||||1
1744258130000|2025-04-10 04:08:50|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|1
1744258140000|2025-04-10 04:09:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744258190000|2025-04-10 04:09:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744258200000|2025-04-10 04:10:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744258270000|2025-04-10 04:11:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744258280000|2025-04-10 04:11:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744258290000|2025-04-10 04:11:30|26.49|26.33|26.47|26.31|26.49|26.33|26.47|26.31|0
1744258300000|2025-04-10 04:11:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744258310000|2025-04-10 04:11:50|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|0
1744258320000|2025-04-10 04:12:00|26.5|26.34|26.49|26.33|26.53|26.37|26.49|26.33|1
1744258330000|2025-04-10 04:12:10|26.5|26.34|26.44|26.28|26.5|26.34|26.44|26.28|9
1744258340000|2025-04-10 04:12:20|||||||||2
1744258350000|2025-04-10 04:12:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744258360000|2025-04-10 04:12:40|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744258370000|2025-04-10 04:12:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744258390000|2025-04-10 04:13:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744258400000|2025-04-10 04:13:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744258410000|2025-04-10 04:13:30|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|5
1744258430000|2025-04-10 04:13:50|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|7
1744258440000|2025-04-10 04:14:00|26.6|26.44|26.6|26.44|26.63|26.47|26.6|26.44|4
1744258490000|2025-04-10 04:14:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|10
1744258540000|2025-04-10 04:15:40|26.54|26.38|26.52|26.36|26.55|26.39|26.52|26.36|2
1744258550000|2025-04-10 04:15:50|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|0
1744258560000|2025-04-10 04:16:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744258570000|2025-04-10 04:16:10|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|0
1744258580000|2025-04-10 04:16:20|26.54|26.38|26.52|26.36|26.55|26.39|26.52|26.36|0
1744258590000|2025-04-10 04:16:30|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|0
1744258600000|2025-04-10 04:16:40|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|0
1744258610000|2025-04-10 04:16:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744258620000|2025-04-10 04:17:00|26.52|26.36|26.5|26.34|26.52|26.36|26.5|26.34|0
1744258630000|2025-04-10 04:17:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744258640000|2025-04-10 04:17:20|26.54|26.38|26.52|26.36|26.54|26.38|26.52|26.36|0
1744258670000|2025-04-10 04:17:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1744258680000|2025-04-10 04:18:00|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|10
1744258700000|2025-04-10 04:18:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1744258730000|2025-04-10 04:18:50|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|1
1744258740000|2025-04-10 04:19:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1744258750000|2025-04-10 04:19:10|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|0
1744258770000|2025-04-10 04:19:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1744258780000|2025-04-10 04:19:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744258790000|2025-04-10 04:19:50|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|0
1744258800000|2025-04-10 04:20:00|26.37|26.21|26.35|26.19|26.38|26.22|26.35|26.19|1
1744258830000|2025-04-10 04:20:30|26.37|26.21|26.38|26.22|26.38|26.22|26.37|26.21|0
1744258850000|2025-04-10 04:20:50|26.37|26.21|26.38|26.22|26.38|26.22|26.35|26.19|1
1744258860000|2025-04-10 04:21:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744258870000|2025-04-10 04:21:10|26.38|26.22|26.37|26.21|26.38|26.22|26.37|26.21|0
1744258880000|2025-04-10 04:21:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744258890000|2025-04-10 04:21:30|26.37|26.21|26.37|26.21|26.38|26.22|26.37|26.21|0
1744258900000|2025-04-10 04:21:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744258930000|2025-04-10 04:22:10|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|2
1744258960000|2025-04-10 04:22:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1744258970000|2025-04-10 04:22:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744258980000|2025-04-10 04:23:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|0
1744259010000|2025-04-10 04:23:30|||||||||1
1744259020000|2025-04-10 04:23:40|||||||||1
1744259030000|2025-04-10 04:23:50|26.42|26.26|26.44|26.28|26.44|26.28|26.41|26.25|0
1744259040000|2025-04-10 04:24:00|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|0
1744259060000|2025-04-10 04:24:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744259070000|2025-04-10 04:24:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744259080000|2025-04-10 04:24:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744259090000|2025-04-10 04:24:50|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|0
1744259100000|2025-04-10 04:25:00|26.39|26.23|26.41|26.25|26.41|26.25|26.38|26.22|1
1744259110000|2025-04-10 04:25:10|26.44|26.28|26.41|26.25|26.44|26.28|26.41|26.25|0
1744259120000|2025-04-10 04:25:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744259130000|2025-04-10 04:25:30|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|0
1744259160000|2025-04-10 04:26:00|26.43|26.27|26.44|26.28|26.44|26.28|26.41|26.25|0
1744259210000|2025-04-10 04:26:50|26.47|26.31|26.44|26.28|26.47|26.31|26.44|26.28|2
1744259220000|2025-04-10 04:27:00|26.46|26.3|26.47|26.31|26.47|26.31|26.46|26.3|0
1744259240000|2025-04-10 04:27:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744259250000|2025-04-10 04:27:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1744259260000|2025-04-10 04:27:40|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|0
1744259290000|2025-04-10 04:28:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|4
1744259300000|2025-04-10 04:28:20|26.49|26.33|26.52|26.36|26.52|26.36|26.49|26.33|0
1744259320000|2025-04-10 04:28:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1744259370000|2025-04-10 04:29:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744259390000|2025-04-10 04:29:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259440000|2025-04-10 04:30:40|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744259450000|2025-04-10 04:30:50|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744259460000|2025-04-10 04:31:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744259470000|2025-04-10 04:31:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259480000|2025-04-10 04:31:20|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744259490000|2025-04-10 04:31:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744259500000|2025-04-10 04:31:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259550000|2025-04-10 04:32:30|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744259570000|2025-04-10 04:32:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259630000|2025-04-10 04:33:50|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744259640000|2025-04-10 04:34:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259700000|2025-04-10 04:35:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744259710000|2025-04-10 04:35:10|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744259720000|2025-04-10 04:35:20|26.48|26.32|26.49|26.33|26.49|26.33|26.46|26.3|0
1744259770000|2025-04-10 04:36:10|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|0
1744259790000|2025-04-10 04:36:30|26.48|26.32|26.46|26.3|26.49|26.33|26.46|26.3|2
1744259800000|2025-04-10 04:36:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259840000|2025-04-10 04:37:20|||||||||1
1744259900000|2025-04-10 04:38:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744259910000|2025-04-10 04:38:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744259920000|2025-04-10 04:38:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744259960000|2025-04-10 04:39:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744259970000|2025-04-10 04:39:30|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744259980000|2025-04-10 04:39:40|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744260000000|2025-04-10 04:40:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|0
1744260020000|2025-04-10 04:40:20|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|0
1744260030000|2025-04-10 04:40:30|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|0
1744260040000|2025-04-10 04:40:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744260070000|2025-04-10 04:41:10|26.44|26.28|26.46|26.3|26.46|26.3|26.43|26.27|1
1744260080000|2025-04-10 04:41:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744260090000|2025-04-10 04:41:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744260130000|2025-04-10 04:42:10|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|0
1744260150000|2025-04-10 04:42:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744260160000|2025-04-10 04:42:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744260170000|2025-04-10 04:42:50|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744260200000|2025-04-10 04:43:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744260210000|2025-04-10 04:43:30|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|0
1744260220000|2025-04-10 04:43:40|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744260270000|2025-04-10 04:44:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744260280000|2025-04-10 04:44:40|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744260300000|2025-04-10 04:45:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|0
1744260310000|2025-04-10 04:45:10|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744260320000|2025-04-10 04:45:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|3
1744260340000|2025-04-10 04:45:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744260360000|2025-04-10 04:46:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744260370000|2025-04-10 04:46:10|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|1
1744260380000|2025-04-10 04:46:20|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|0
1744260410000|2025-04-10 04:46:50|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1744260430000|2025-04-10 04:47:10|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1744260450000|2025-04-10 04:47:30|||||||||2
1744260520000|2025-04-10 04:48:40|||||||||1
1744260690000|2025-04-10 04:51:30|||||||||1
1744260800000|2025-04-10 04:53:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744260820000|2025-04-10 04:53:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744260850000|2025-04-10 04:54:10|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744260860000|2025-04-10 04:54:20|26.41|26.25|26.38|26.22|26.41|26.25|26.38|26.22|0
1744260900000|2025-04-10 04:55:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744260910000|2025-04-10 04:55:10|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|0
1744260940000|2025-04-10 04:55:40|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|0
1744260960000|2025-04-10 04:56:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744260970000|2025-04-10 04:56:10|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744260990000|2025-04-10 04:56:30|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744261010000|2025-04-10 04:56:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744261060000|2025-04-10 04:57:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|0
1744261070000|2025-04-10 04:57:50|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744261080000|2025-04-10 04:58:00|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744261110000|2025-04-10 04:58:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744261120000|2025-04-10 04:58:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1744261160000|2025-04-10 04:59:20|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|0
1744261200000|2025-04-10 05:00:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744261210000|2025-04-10 05:00:10|26.46|26.3|26.44|26.28|26.46|26.3|26.4|26.24|11
1744261220000|2025-04-10 05:00:20|26.41|26.25|26.41|26.25|26.44|26.28|26.39|26.23|2
1744261230000|2025-04-10 05:00:30|26.43|26.27|26.43|26.27|26.44|26.28|26.43|26.27|0
1744261240000|2025-04-10 05:00:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744261250000|2025-04-10 05:00:50|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|0
1744261260000|2025-04-10 05:01:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|0
1744261280000|2025-04-10 05:01:20|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|1
1744261300000|2025-04-10 05:01:40|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1744261320000|2025-04-10 05:02:00|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1744261340000|2025-04-10 05:02:20|26.43|26.27|26.44|26.28|26.44|26.28|26.41|26.25|1
1744261370000|2025-04-10 05:02:50|26.39|26.23|26.36|26.2|26.39|26.23|26.36|26.2|13
1744261380000|2025-04-10 05:03:00|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|1
1744261400000|2025-04-10 05:03:20|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|1
1744261410000|2025-04-10 05:03:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744261420000|2025-04-10 05:03:40|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|0
1744261440000|2025-04-10 05:04:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|1
1744261450000|2025-04-10 05:04:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744261460000|2025-04-10 05:04:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1744261470000|2025-04-10 05:04:30|26.33|26.17|26.31|26.15|26.33|26.17|26.28|26.12|0
1744261490000|2025-04-10 05:04:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744261500000|2025-04-10 05:05:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744261510000|2025-04-10 05:05:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744261520000|2025-04-10 05:05:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744261540000|2025-04-10 05:05:40|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1744261550000|2025-04-10 05:05:50|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744261580000|2025-04-10 05:06:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744261590000|2025-04-10 05:06:30|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1744261600000|2025-04-10 05:06:40|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|0
1744261610000|2025-04-10 05:06:50|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|0
1744261620000|2025-04-10 05:07:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1744261640000|2025-04-10 05:07:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744261670000|2025-04-10 05:07:50|26.36|26.2|26.39|26.23|26.39|26.23|26.36|26.2|6
1744261760000|2025-04-10 05:09:20|26.41|26.25|26.42|26.26|26.44|26.28|26.39|26.23|0
1744261770000|2025-04-10 05:09:30|26.44|26.28|26.41|26.25|26.44|26.28|26.41|26.25|0
1744261780000|2025-04-10 05:09:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744261790000|2025-04-10 05:09:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744261800000|2025-04-10 05:10:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|6
1744261840000|2025-04-10 05:10:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744261850000|2025-04-10 05:10:50|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744261860000|2025-04-10 05:11:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1744261870000|2025-04-10 05:11:10|26.44|26.28|26.44|26.28|26.44|26.28|26.42|26.26|0
1744261880000|2025-04-10 05:11:20|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|0
1744261890000|2025-04-10 05:11:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744261920000|2025-04-10 05:12:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744261930000|2025-04-10 05:12:10|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744261950000|2025-04-10 05:12:30|26.41|26.25|26.44|26.28|26.44|26.28|26.41|26.25|0
1744261960000|2025-04-10 05:12:40|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|0
1744261980000|2025-04-10 05:13:00|26.42|26.26|26.41|26.25|26.42|26.26|26.39|26.23|0
1744261990000|2025-04-10 05:13:10|26.44|26.28|26.42|26.26|26.44|26.28|26.42|26.26|0
1744262000000|2025-04-10 05:13:20|26.44|26.28|26.41|26.25|26.44|26.28|26.41|26.25|0
1744262010000|2025-04-10 05:13:30|26.39|26.23|26.39|26.23|26.41|26.25|26.39|26.23|0
1744262030000|2025-04-10 05:13:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744262040000|2025-04-10 05:14:00|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1744262070000|2025-04-10 05:14:30|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|0
1744262100000|2025-04-10 05:15:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744262110000|2025-04-10 05:15:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744262120000|2025-04-10 05:15:20|26.47|26.31|26.47|26.31|26.49|26.33|26.47|26.31|0
1744262140000|2025-04-10 05:15:40|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744262150000|2025-04-10 05:15:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744262160000|2025-04-10 05:16:00|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744262280000|2025-04-10 05:18:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|2
1744262290000|2025-04-10 05:18:10|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|1
1744262340000|2025-04-10 05:19:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744262360000|2025-04-10 05:19:20|26.4|26.24|26.41|26.25|26.41|26.25|26.4|26.24|0
1744262430000|2025-04-10 05:20:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744262480000|2025-04-10 05:21:20|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|0
1744262490000|2025-04-10 05:21:30|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|0
1744262500000|2025-04-10 05:21:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744262510000|2025-04-10 05:21:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1744262520000|2025-04-10 05:22:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|0
1744262530000|2025-04-10 05:22:10|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|0
1744262550000|2025-04-10 05:22:30|26.36|26.2|26.37|26.21|26.38|26.22|26.36|26.2|1
1744262560000|2025-04-10 05:22:40|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1744262580000|2025-04-10 05:23:00|26.36|26.2|26.35|26.19|26.38|26.22|26.35|26.19|0
1744262600000|2025-04-10 05:23:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744262610000|2025-04-10 05:23:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744262640000|2025-04-10 05:24:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744262650000|2025-04-10 05:24:10|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|0
1744262660000|2025-04-10 05:24:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744262700000|2025-04-10 05:25:00|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|0
1744262710000|2025-04-10 05:25:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744262720000|2025-04-10 05:25:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744262740000|2025-04-10 05:25:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744262750000|2025-04-10 05:25:50|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744262770000|2025-04-10 05:26:10|||||||||1
1744262780000|2025-04-10 05:26:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|23
1744262790000|2025-04-10 05:26:30|||||||||1
1744262810000|2025-04-10 05:26:50|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|0
1744262820000|2025-04-10 05:27:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744262830000|2025-04-10 05:27:10|26.27|26.11|26.27|26.11|26.28|26.12|26.27|26.11|0
1744262840000|2025-04-10 05:27:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744262850000|2025-04-10 05:27:30|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744262920000|2025-04-10 05:28:40|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|0
1744262930000|2025-04-10 05:28:50|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|0
1744262940000|2025-04-10 05:29:00|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|0
1744262950000|2025-04-10 05:29:10|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|0
1744262970000|2025-04-10 05:29:30|26.28|26.12|26.28|26.12|26.28|26.12|26.27|26.11|0
1744262980000|2025-04-10 05:29:40|26.3|26.14|26.3|26.14|26.32|26.16|26.3|26.14|2
1744263000000|2025-04-10 05:30:00|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|0
1744263010000|2025-04-10 05:30:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744263020000|2025-04-10 05:30:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744263110000|2025-04-10 05:31:50|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|0
1744263130000|2025-04-10 05:32:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744263180000|2025-04-10 05:33:00|26.3|26.14|26.3|26.14|26.3|26.14|26.28|26.12|2
1744263190000|2025-04-10 05:33:10|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|0
1744263200000|2025-04-10 05:33:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744263220000|2025-04-10 05:33:40|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|1
1744263240000|2025-04-10 05:34:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|7
1744263260000|2025-04-10 05:34:20|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|7
1744263270000|2025-04-10 05:34:30|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744263290000|2025-04-10 05:34:50|26.28|26.12|26.28|26.12|26.32|26.16|26.28|26.12|9
1744263300000|2025-04-10 05:35:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|1
1744263310000|2025-04-10 05:35:10|26.28|26.12|26.28|26.12|26.28|26.12|26.27|26.11|0
1744263320000|2025-04-10 05:35:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|1
1744263330000|2025-04-10 05:35:30|26.29|26.13|26.27|26.11|26.3|26.14|26.27|26.11|0
1744263350000|2025-04-10 05:35:50|26.25|26.09|26.25|26.09|26.27|26.11|26.25|26.09|1
1744263360000|2025-04-10 05:36:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744263370000|2025-04-10 05:36:10|26.3|26.14|26.41|26.25|26.41|26.25|26.3|26.14|27
1744263380000|2025-04-10 05:36:20|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|10
1744263390000|2025-04-10 05:36:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|3
1744263420000|2025-04-10 05:37:00|26.42|26.26|26.38|26.22|26.42|26.26|26.38|26.22|19
1744263440000|2025-04-10 05:37:20|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|0
1744263450000|2025-04-10 05:37:30|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|1
1744263460000|2025-04-10 05:37:40|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|0
1744263510000|2025-04-10 05:38:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744263520000|2025-04-10 05:38:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744263540000|2025-04-10 05:39:00|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744263550000|2025-04-10 05:39:10|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744263560000|2025-04-10 05:39:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744263570000|2025-04-10 05:39:30|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|0
1744263600000|2025-04-10 05:40:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|2
1744263610000|2025-04-10 05:40:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744263650000|2025-04-10 05:40:50|||||||||1
1744263660000|2025-04-10 05:41:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|1
1744263680000|2025-04-10 05:41:20|26.33|26.17|26.32|26.16|26.33|26.17|26.32|26.16|0
1744263690000|2025-04-10 05:41:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1744263700000|2025-04-10 05:41:40|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744263710000|2025-04-10 05:41:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744263720000|2025-04-10 05:42:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|4
1744263820000|2025-04-10 05:43:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|4
1744263830000|2025-04-10 05:43:50|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|2
1744263840000|2025-04-10 05:44:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744263850000|2025-04-10 05:44:10|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|0
1744263880000|2025-04-10 05:44:40|26.45|26.29|26.46|26.3|26.46|26.3|26.43|26.27|0
1744263890000|2025-04-10 05:44:50|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1744263900000|2025-04-10 05:45:00|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|0
1744263910000|2025-04-10 05:45:10|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744263930000|2025-04-10 05:45:30|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1744263950000|2025-04-10 05:45:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744263960000|2025-04-10 05:46:00|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|0
1744263980000|2025-04-10 05:46:20|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|1
1744264020000|2025-04-10 05:47:00|||||||||1
1744264030000|2025-04-10 05:47:10|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|6
1744264040000|2025-04-10 05:47:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744264050000|2025-04-10 05:47:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744264060000|2025-04-10 05:47:40|26.38|26.22|26.44|26.28|26.44|26.28|26.38|26.22|20
1744264070000|2025-04-10 05:47:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744264090000|2025-04-10 05:48:10|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|0
1744264100000|2025-04-10 05:48:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744264120000|2025-04-10 05:48:40|26.41|26.25|26.44|26.28|26.45|26.29|26.39|26.23|9
1744264140000|2025-04-10 05:49:00|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|0
1744264160000|2025-04-10 05:49:20|26.49|26.33|26.47|26.31|26.49|26.33|26.47|26.31|1
1744264170000|2025-04-10 05:49:30|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|0
1744264260000|2025-04-10 05:51:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1744264270000|2025-04-10 05:51:10|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1744264290000|2025-04-10 05:51:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1744264300000|2025-04-10 05:51:40|26.4|26.24|26.39|26.23|26.4|26.24|26.34|26.18|10
1744264310000|2025-04-10 05:51:50|26.38|26.22|26.39|26.23|26.39|26.23|26.36|26.2|1
1744264320000|2025-04-10 05:52:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744264330000|2025-04-10 05:52:10|26.39|26.23|26.33|26.17|26.39|26.23|26.33|26.17|1
1744264340000|2025-04-10 05:52:20|||||||||1
1744264350000|2025-04-10 05:52:30|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|0
1744264360000|2025-04-10 05:52:40|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|0
1744264370000|2025-04-10 05:52:50|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|1
1744264390000|2025-04-10 05:53:10|26.35|26.19|26.33|26.17|26.36|26.2|26.33|26.17|1
1744264400000|2025-04-10 05:53:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1744264410000|2025-04-10 05:53:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744264420000|2025-04-10 05:53:40|26.36|26.2|26.34|26.18|26.38|26.22|26.34|26.18|2
1744264430000|2025-04-10 05:53:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744264440000|2025-04-10 05:54:00|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|0
1744264450000|2025-04-10 05:54:10|26.33|26.17|26.31|26.15|26.34|26.18|26.31|26.15|0
1744264460000|2025-04-10 05:54:20|26.3|26.14|26.31|26.15|26.31|26.15|26.29|26.13|0
1744264470000|2025-04-10 05:54:30|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|1
1744264480000|2025-04-10 05:54:40|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|0
1744264490000|2025-04-10 05:54:50|26.29|26.13|26.23|26.07|26.29|26.13|26.23|26.07|1
1744264500000|2025-04-10 05:55:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1744264510000|2025-04-10 05:55:10|26.25|26.09|26.28|26.12|26.28|26.12|26.25|26.09|0
1744264530000|2025-04-10 05:55:30|26.26|26.1|26.26|26.1|26.26|26.1|26.25|26.09|1
1744264540000|2025-04-10 05:55:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744264550000|2025-04-10 05:55:50|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|1
1744264560000|2025-04-10 05:56:00|26.24|26.08|26.28|26.12|26.28|26.12|26.23|26.07|2
1744264570000|2025-04-10 05:56:10|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|4
1744264590000|2025-04-10 05:56:30|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|2
1744264600000|2025-04-10 05:56:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744264610000|2025-04-10 05:56:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744264620000|2025-04-10 05:57:00|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|0
1744264630000|2025-04-10 05:57:10|26.29|26.13|26.29|26.13|26.31|26.15|26.29|26.13|0
1744264640000|2025-04-10 05:57:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744264650000|2025-04-10 05:57:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744264660000|2025-04-10 05:57:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744264680000|2025-04-10 05:58:00|26.32|26.16|26.32|26.16|26.34|26.18|26.3|26.14|1
1744264720000|2025-04-10 05:58:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744264770000|2025-04-10 05:59:30|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|1
1744264780000|2025-04-10 05:59:40|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744264790000|2025-04-10 05:59:50|||||||||1
1744264800000|2025-04-10 06:00:00|26.27|26.11|26.29|26.13|26.31|26.15|26.26|26.1|1
1744264810000|2025-04-10 06:00:10|26.26|26.1|26.29|26.13|26.29|26.13|26.26|26.1|0
1744264820000|2025-04-10 06:00:20|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|0
1744264830000|2025-04-10 06:00:30|26.26|26.1|26.26|26.1|26.29|26.13|26.24|26.08|1
1744264840000|2025-04-10 06:00:40|26.25|26.09|26.23|26.07|26.25|26.09|26.22|26.06|0
1744264850000|2025-04-10 06:00:50|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|14
1744264860000|2025-04-10 06:01:00|26.21|26.05|26.21|26.05|26.21|26.05|26.2|26.04|0
1744264870000|2025-04-10 06:01:10|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1744264880000|2025-04-10 06:01:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1744264890000|2025-04-10 06:01:30|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|0
1744264900000|2025-04-10 06:01:40|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|0
1744264910000|2025-04-10 06:01:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744264920000|2025-04-10 06:02:00|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|0
1744264940000|2025-04-10 06:02:20|26.24|26.08|26.23|26.07|26.26|26.1|26.23|26.07|1
1744264950000|2025-04-10 06:02:30|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|2
1744264960000|2025-04-10 06:02:40|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|1
1744264970000|2025-04-10 06:02:50|26.24|26.08|26.23|26.07|26.28|26.12|26.23|26.07|2
1744264980000|2025-04-10 06:03:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1744264990000|2025-04-10 06:03:10|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|0
1744265000000|2025-04-10 06:03:20|||||||||1
1744265010000|2025-04-10 06:03:30|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744265020000|2025-04-10 06:03:40|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|3
1744265030000|2025-04-10 06:03:50|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|0
1744265040000|2025-04-10 06:04:00|26.32|26.16|26.28|26.12|26.32|26.16|26.28|26.12|0
1744265050000|2025-04-10 06:04:10|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|1
1744265060000|2025-04-10 06:04:20|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|0
1744265070000|2025-04-10 06:04:30|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|0
1744265080000|2025-04-10 06:04:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744265090000|2025-04-10 06:04:50|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1744265100000|2025-04-10 06:05:00|||||||||5
1744265110000|2025-04-10 06:05:10|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|4
1744265120000|2025-04-10 06:05:20|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|1
1744265130000|2025-04-10 06:05:30|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|0
1744265140000|2025-04-10 06:05:40|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|4
1744265160000|2025-04-10 06:06:00|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|4
1744265170000|2025-04-10 06:06:10|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|1
1744265190000|2025-04-10 06:06:30|26.23|26.07|26.21|26.05|26.24|26.08|26.21|26.05|1
1744265200000|2025-04-10 06:06:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744265220000|2025-04-10 06:07:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744265240000|2025-04-10 06:07:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744265250000|2025-04-10 06:07:30|26.19|26.03|26.2|26.04|26.21|26.05|26.18|26.02|2
1744265260000|2025-04-10 06:07:40|26.21|26.05|26.21|26.05|26.21|26.05|26.18|26.02|1
1744265270000|2025-04-10 06:07:50|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1744265280000|2025-04-10 06:08:00|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|0
1744265300000|2025-04-10 06:08:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744265320000|2025-04-10 06:08:40|||||||||1
1744265330000|2025-04-10 06:08:50|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|2
1744265340000|2025-04-10 06:09:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744265350000|2025-04-10 06:09:10|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|0
1744265360000|2025-04-10 06:09:20|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|0
1744265370000|2025-04-10 06:09:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744265400000|2025-04-10 06:10:00|26.2|26.04|26.18|26.02|26.2|26.04|26.17|26.01|0
1744265420000|2025-04-10 06:10:20|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|0
1744265450000|2025-04-10 06:10:50|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|9
1744265460000|2025-04-10 06:11:00|26.12|25.96|26.12|25.96|26.13|25.97|26.12|25.96|0
1744265470000|2025-04-10 06:11:10|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|6
1744265490000|2025-04-10 06:11:30|26.07|25.91|26.08|25.92|26.1|25.94|26.05|25.89|6
1744265510000|2025-04-10 06:11:50|26.1|25.94|26.08|25.92|26.1|25.94|26.08|25.92|1
1744265520000|2025-04-10 06:12:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|2
1744265530000|2025-04-10 06:12:10|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|0
1744265540000|2025-04-10 06:12:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1744265550000|2025-04-10 06:12:30|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1744265560000|2025-04-10 06:12:40|26.07|25.91|26.11|25.95|26.13|25.97|26.07|25.91|2
1744265570000|2025-04-10 06:12:50|26.09|25.93|26.11|25.95|26.11|25.95|26.08|25.92|0
1744265580000|2025-04-10 06:13:00|26.1|25.94|26.13|25.97|26.14|25.98|26.1|25.94|0
1744265590000|2025-04-10 06:13:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1744265600000|2025-04-10 06:13:20|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1744265610000|2025-04-10 06:13:30|26.16|26|26.14|25.98|26.16|26|26.14|25.98|1
1744265620000|2025-04-10 06:13:40|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1744265660000|2025-04-10 06:14:20|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|0
1744265680000|2025-04-10 06:14:40|26.19|26.03|26.16|26|26.19|26.03|26.16|26|1
1744265690000|2025-04-10 06:14:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744265700000|2025-04-10 06:15:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744265710000|2025-04-10 06:15:10|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|0
1744265720000|2025-04-10 06:15:20|26.18|26.02|26.19|26.03|26.21|26.05|26.16|26|1
1744265730000|2025-04-10 06:15:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744265740000|2025-04-10 06:15:40|26.19|26.03|26.23|26.07|26.23|26.07|26.18|26.02|1
1744265750000|2025-04-10 06:15:50|26.21|26.05|26.23|26.07|26.24|26.08|26.19|26.03|0
1744265760000|2025-04-10 06:16:00|26.21|26.05|26.24|26.08|26.24|26.08|26.21|26.05|0
1744265770000|2025-04-10 06:16:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744265780000|2025-04-10 06:16:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744265790000|2025-04-10 06:16:30|26.21|26.05|26.24|26.08|26.24|26.08|26.21|26.05|1
1744265820000|2025-04-10 06:17:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744265830000|2025-04-10 06:17:10|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744265840000|2025-04-10 06:17:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|16
1744265860000|2025-04-10 06:17:40|26.24|26.08|26.21|26.05|26.24|26.08|26.21|26.05|0
1744265870000|2025-04-10 06:17:50|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744265880000|2025-04-10 06:18:00|26.21|26.05|26.21|26.05|26.24|26.08|26.21|26.05|0
1744265890000|2025-04-10 06:18:10|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1744265900000|2025-04-10 06:18:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744265910000|2025-04-10 06:18:30|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|2
1744265920000|2025-04-10 06:18:40|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|0
1744265930000|2025-04-10 06:18:50|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|0
1744265940000|2025-04-10 06:19:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|0
1744265950000|2025-04-10 06:19:10|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|0
1744265970000|2025-04-10 06:19:30|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|0
1744265980000|2025-04-10 06:19:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744265990000|2025-04-10 06:19:50|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1744266000000|2025-04-10 06:20:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1744266020000|2025-04-10 06:20:20|26.26|26.1|26.29|26.13|26.29|26.13|26.26|26.1|1
1744266030000|2025-04-10 06:20:30|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|1
1744266040000|2025-04-10 06:20:40|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744266070000|2025-04-10 06:21:10|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|0
1744266090000|2025-04-10 06:21:30|26.22|26.06|26.24|26.08|26.24|26.08|26.21|26.05|0
1744266110000|2025-04-10 06:21:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1744266120000|2025-04-10 06:22:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744266130000|2025-04-10 06:22:10|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744266140000|2025-04-10 06:22:20|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|6
1744266150000|2025-04-10 06:22:30|26.28|26.12|26.34|26.18|26.34|26.18|26.28|26.12|8
1744266180000|2025-04-10 06:23:00|26.36|26.2|26.39|26.23|26.39|26.23|26.36|26.2|1
1744266190000|2025-04-10 06:23:10|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1744266200000|2025-04-10 06:23:20|26.36|26.2|26.34|26.18|26.36|26.2|26.34|26.18|0
1744266220000|2025-04-10 06:23:40|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|12
1744266240000|2025-04-10 06:24:00|26.28|26.12|26.26|26.1|26.28|26.12|26.23|26.07|1
1744266250000|2025-04-10 06:24:10|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|2
1744266260000|2025-04-10 06:24:20|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744266270000|2025-04-10 06:24:30|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|0
1744266280000|2025-04-10 06:24:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1744266290000|2025-04-10 06:24:50|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|3
1744266300000|2025-04-10 06:25:00|26.19|26.03|26.23|26.07|26.23|26.07|26.18|26.02|1
1744266310000|2025-04-10 06:25:10|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|1
1744266320000|2025-04-10 06:25:20|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1744266330000|2025-04-10 06:25:30|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|0
1744266340000|2025-04-10 06:25:40|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|1
1744266380000|2025-04-10 06:26:20|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|2
1744266420000|2025-04-10 06:27:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1744266440000|2025-04-10 06:27:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|1
1744266450000|2025-04-10 06:27:30|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|1
1744266460000|2025-04-10 06:27:40|26.29|26.13|26.28|26.12|26.29|26.13|26.26|26.1|0
1744266470000|2025-04-10 06:27:50|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|0
1744266490000|2025-04-10 06:28:10|||||||||1
1744266500000|2025-04-10 06:28:20|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744266510000|2025-04-10 06:28:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744266520000|2025-04-10 06:28:40|26.26|26.1|26.28|26.12|26.29|26.13|26.26|26.1|2
1744266530000|2025-04-10 06:28:50|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|1
1744266540000|2025-04-10 06:29:00|26.29|26.13|26.26|26.1|26.29|26.13|26.26|26.1|0
1744266550000|2025-04-10 06:29:10|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|0
1744266570000|2025-04-10 06:29:30|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|0
1744266580000|2025-04-10 06:29:40|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|0
1744266590000|2025-04-10 06:29:50|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|0
1744266600000|2025-04-10 06:30:00|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744266610000|2025-04-10 06:30:10|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|0
1744266620000|2025-04-10 06:30:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744266630000|2025-04-10 06:30:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744266640000|2025-04-10 06:30:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744266650000|2025-04-10 06:30:50|26.26|26.1|26.26|26.1|26.26|26.1|26.24|26.08|2
1744266660000|2025-04-10 06:31:00|26.27|26.11|26.29|26.13|26.29|26.13|26.26|26.1|0
1744266680000|2025-04-10 06:31:20|26.28|26.12|26.24|26.08|26.28|26.12|26.24|26.08|2
1744266690000|2025-04-10 06:31:30|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|2
1744266710000|2025-04-10 06:31:50|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|0
1744266720000|2025-04-10 06:32:00|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|0
1744266730000|2025-04-10 06:32:10|26.27|26.11|26.27|26.11|26.27|26.11|26.26|26.1|0
1744266740000|2025-04-10 06:32:20|26.26|26.1|26.26|26.1|26.29|26.13|26.26|26.1|1
1744266750000|2025-04-10 06:32:30|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1744266760000|2025-04-10 06:32:40|26.21|26.05|26.19|26.03|26.21|26.05|26.19|26.03|0
1744266770000|2025-04-10 06:32:50|26.21|26.05|26.19|26.03|26.21|26.05|26.18|26.02|0
1744266780000|2025-04-10 06:33:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|1
1744266790000|2025-04-10 06:33:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744266800000|2025-04-10 06:33:20|26.19|26.03|26.21|26.05|26.21|26.05|26.18|26.02|0
1744266810000|2025-04-10 06:33:30|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|0
1744266820000|2025-04-10 06:33:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744266830000|2025-04-10 06:33:50|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|0
1744266850000|2025-04-10 06:34:10|26.19|26.03|26.15|25.99|26.19|26.03|26.13|25.97|3
1744266860000|2025-04-10 06:34:20|26.16|26|26.16|26|26.16|26|26.16|26|0
1744266870000|2025-04-10 06:34:30|26.18|26.02|26.16|26|26.18|26.02|26.16|26|1
1744266880000|2025-04-10 06:34:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744266910000|2025-04-10 06:35:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744266920000|2025-04-10 06:35:20|26.21|26.05|26.19|26.03|26.21|26.05|26.19|26.03|0
1744266930000|2025-04-10 06:35:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744266950000|2025-04-10 06:35:50|||||||||1
1744266980000|2025-04-10 06:36:20|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1744267020000|2025-04-10 06:37:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1744267050000|2025-04-10 06:37:30|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1744267060000|2025-04-10 06:37:40|||||||||1
1744267100000|2025-04-10 06:38:20|||||||||1
1744267110000|2025-04-10 06:38:30|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744267120000|2025-04-10 06:38:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744267150000|2025-04-10 06:39:10|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|2
1744267180000|2025-04-10 06:39:40|||||||||1
1744267190000|2025-04-10 06:39:50|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744267200000|2025-04-10 06:40:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|0
1744267230000|2025-04-10 06:40:30|26.22|26.06|26.24|26.08|26.24|26.08|26.21|26.05|0
1744267240000|2025-04-10 06:40:40|||||||||1
1744267280000|2025-04-10 06:41:20|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1744267290000|2025-04-10 06:41:30|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1744267320000|2025-04-10 06:42:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1744267340000|2025-04-10 06:42:20|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1744267350000|2025-04-10 06:42:30|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1744267360000|2025-04-10 06:42:40|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|1
1744267370000|2025-04-10 06:42:50|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|0
1744267380000|2025-04-10 06:43:00|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|11
1744267400000|2025-04-10 06:43:20|26.31|26.15|26.34|26.18|26.34|26.18|26.31|26.15|1
1744267410000|2025-04-10 06:43:30|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|0
1744267430000|2025-04-10 06:43:50|26.29|26.13|26.31|26.15|26.31|26.15|26.29|26.13|1
1744267440000|2025-04-10 06:44:00|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|0
1744267450000|2025-04-10 06:44:10|26.35|26.19|26.34|26.18|26.37|26.21|26.34|26.18|1
1744267460000|2025-04-10 06:44:20|26.35|26.19|26.34|26.18|26.37|26.21|26.34|26.18|1
1744267480000|2025-04-10 06:44:40|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|0
1744267520000|2025-04-10 06:45:20|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|1
1744267530000|2025-04-10 06:45:30|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1744267540000|2025-04-10 06:45:40|26.35|26.19|26.39|26.23|26.39|26.23|26.35|26.19|3
1744267550000|2025-04-10 06:45:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|3
1744267560000|2025-04-10 06:46:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744267570000|2025-04-10 06:46:10|26.4|26.24|26.39|26.23|26.4|26.24|26.39|26.23|0
1744267580000|2025-04-10 06:46:20|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|1
1744267590000|2025-04-10 06:46:30|26.44|26.28|26.42|26.26|26.44|26.28|26.42|26.26|2
1744267600000|2025-04-10 06:46:40|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|0
1744267610000|2025-04-10 06:46:50|26.44|26.28|26.42|26.26|26.44|26.28|26.42|26.26|0
1744267620000|2025-04-10 06:47:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744267630000|2025-04-10 06:47:10|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|1
1744267640000|2025-04-10 06:47:20|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|1
1744267660000|2025-04-10 06:47:40|26.45|26.29|26.45|26.29|26.45|26.29|26.42|26.26|0
1744267670000|2025-04-10 06:47:50|26.47|26.31|26.47|26.31|26.47|26.31|26.44|26.28|2
1744267680000|2025-04-10 06:48:00|26.44|26.28|26.5|26.34|26.5|26.34|26.44|26.28|1
1744267690000|2025-04-10 06:48:10|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|0
1744267710000|2025-04-10 06:48:30|||||||||4
1744267720000|2025-04-10 06:48:40|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|1
1744267730000|2025-04-10 06:48:50|26.54|26.38|26.56|26.4|26.56|26.4|26.53|26.37|1
1744267740000|2025-04-10 06:49:00|26.54|26.38|26.64|26.48|26.68|26.52|26.53|26.37|6
1744267750000|2025-04-10 06:49:10|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|1
1744267760000|2025-04-10 06:49:20|26.59|26.43|26.56|26.4|26.59|26.43|26.56|26.4|1
1744267770000|2025-04-10 06:49:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744267780000|2025-04-10 06:49:40|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|0
1744267790000|2025-04-10 06:49:50|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|0
1744267800000|2025-04-10 06:50:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1744267810000|2025-04-10 06:50:10|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|0
1744267820000|2025-04-10 06:50:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744267830000|2025-04-10 06:50:30|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|1
1744267840000|2025-04-10 06:50:40|||||||||1
1744267850000|2025-04-10 06:50:50|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|0
1744267860000|2025-04-10 06:51:00|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|1
1744267870000|2025-04-10 06:51:10|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|5
1744267880000|2025-04-10 06:51:20|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|0
1744267890000|2025-04-10 06:51:30|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|1
1744267900000|2025-04-10 06:51:40|26.42|26.26|26.46|26.3|26.46|26.3|26.42|26.26|4
1744267910000|2025-04-10 06:51:50|26.42|26.26|26.46|26.3|26.46|26.3|26.42|26.26|9
1744267920000|2025-04-10 06:52:00|26.44|26.28|26.38|26.22|26.44|26.28|26.38|26.22|7
1744267930000|2025-04-10 06:52:10|26.4|26.24|26.41|26.25|26.41|26.25|26.4|26.24|0
1744267940000|2025-04-10 06:52:20|26.4|26.24|26.36|26.2|26.4|26.24|26.36|26.2|2
1744267950000|2025-04-10 06:52:30|26.35|26.19|26.35|26.19|26.36|26.2|26.35|26.19|0
1744267960000|2025-04-10 06:52:40|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|1
1744267980000|2025-04-10 06:53:00|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|10
1744268000000|2025-04-10 06:53:20|||||||||1
1744268010000|2025-04-10 06:53:30|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1744268020000|2025-04-10 06:53:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744268040000|2025-04-10 06:54:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744268050000|2025-04-10 06:54:10|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744268060000|2025-04-10 06:54:20|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|0
1744268070000|2025-04-10 06:54:30|26.35|26.19|26.32|26.16|26.35|26.19|26.32|26.16|0
1744268080000|2025-04-10 06:54:40|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744268100000|2025-04-10 06:55:00|26.27|26.11|26.29|26.13|26.29|26.13|26.24|26.08|1
1744268110000|2025-04-10 06:55:10|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|1
1744268120000|2025-04-10 06:55:20|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744268130000|2025-04-10 06:55:30|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|2
1744268140000|2025-04-10 06:55:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744268150000|2025-04-10 06:55:50|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|0
1744268160000|2025-04-10 06:56:00|26.24|26.08|26.24|26.08|26.26|26.1|26.24|26.08|1
1744268170000|2025-04-10 06:56:10|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|0
1744268220000|2025-04-10 06:57:00|26.26|26.1|26.26|26.1|26.26|26.1|26.24|26.08|1
1744268230000|2025-04-10 06:57:10|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|0
1744268260000|2025-04-10 06:57:40|26.28|26.12|26.26|26.1|26.29|26.13|26.26|26.1|0
1744268270000|2025-04-10 06:57:50|26.29|26.13|26.26|26.1|26.29|26.13|26.26|26.1|0
1744268280000|2025-04-10 06:58:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744268290000|2025-04-10 06:58:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744268320000|2025-04-10 06:58:40|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|0
1744268340000|2025-04-10 06:59:00|26.26|26.1|26.26|26.1|26.26|26.1|26.24|26.08|3
1744268350000|2025-04-10 06:59:10|26.24|26.08|26.21|26.05|26.24|26.08|26.21|26.05|0
1744268360000|2025-04-10 06:59:20|26.24|26.08|26.21|26.05|26.24|26.08|26.19|26.03|12
1744268370000|2025-04-10 06:59:30|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|0
1744268380000|2025-04-10 06:59:40|26.18|26.02|26.19|26.03|26.21|26.05|26.18|26.02|1
1744268390000|2025-04-10 06:59:50|26.16|26|26.16|26|26.16|26|26.14|25.98|13
1744268400000|2025-04-10 07:00:00|26.14|25.98|26.11|25.95|26.14|25.98|26.09|25.93|17
1744268410000|2025-04-10 07:00:10|26.12|25.96|26.14|25.98|26.14|25.98|26.11|25.95|6
1744268420000|2025-04-10 07:00:20|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|3
1744268430000|2025-04-10 07:00:30|26.22|26.06|26.15|25.99|26.22|26.06|26.15|25.99|2
1744268440000|2025-04-10 07:00:40|26.17|26.01|26.17|26.01|26.2|26.04|26.15|25.99|4
1744268450000|2025-04-10 07:00:50|26.15|25.99|26.21|26.05|26.21|26.05|26.15|25.99|8
1744268460000|2025-04-10 07:01:00|26.2|26.04|26.2|26.04|26.23|26.07|26.2|26.04|2
1744268470000|2025-04-10 07:01:10|26.21|26.05|26.21|26.05|26.21|26.05|26.2|26.04|1
1744268480000|2025-04-10 07:01:20|26.2|26.04|26.18|26.02|26.2|26.04|26.15|25.99|2
1744268490000|2025-04-10 07:01:30|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|0
1744268500000|2025-04-10 07:01:40|26.16|26|26.16|26|26.16|26|26.16|26|1
1744268510000|2025-04-10 07:01:50|26.15|25.99|26.24|26.08|26.24|26.08|26.15|25.99|3
1744268520000|2025-04-10 07:02:00|26.23|26.07|26.26|26.1|26.29|26.13|26.21|26.05|13
1744268540000|2025-04-10 07:02:20|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|3
1744268550000|2025-04-10 07:02:30|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1744268560000|2025-04-10 07:02:40|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|1
1744268570000|2025-04-10 07:02:50|26.34|26.18|26.41|26.25|26.41|26.25|26.34|26.18|3
1744268580000|2025-04-10 07:03:00|26.39|26.23|26.33|26.17|26.39|26.23|26.33|26.17|1
1744268590000|2025-04-10 07:03:10|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|0
1744268610000|2025-04-10 07:03:30|26.35|26.19|26.31|26.15|26.35|26.19|26.31|26.15|3
1744268620000|2025-04-10 07:03:40|26.35|26.19|26.3|26.14|26.36|26.2|26.3|26.14|2
1744268630000|2025-04-10 07:03:50|26.28|26.12|26.25|26.09|26.28|26.12|26.25|26.09|2
1744268640000|2025-04-10 07:04:00|26.24|26.08|26.24|26.08|26.24|26.08|26.22|26.06|3
1744268650000|2025-04-10 07:04:10|26.22|26.06|26.22|26.06|26.25|26.09|26.22|26.06|6
1744268660000|2025-04-10 07:04:20|26.24|26.08|26.22|26.06|26.24|26.08|26.2|26.04|3
1744268670000|2025-04-10 07:04:30|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|7
1744268680000|2025-04-10 07:04:40|26.3|26.14|26.23|26.07|26.31|26.15|26.23|26.07|4
1744268690000|2025-04-10 07:04:50|26.25|26.09|26.23|26.07|26.26|26.1|26.23|26.07|0
1744268700000|2025-04-10 07:05:00|26.25|26.09|26.25|26.09|26.26|26.1|26.23|26.07|7
1744268710000|2025-04-10 07:05:10|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|8
1744268720000|2025-04-10 07:05:20|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|15
1744268730000|2025-04-10 07:05:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|2
1744268740000|2025-04-10 07:05:40|||||||||1
1744268750000|2025-04-10 07:05:50|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|2
1744268760000|2025-04-10 07:06:00|26.21|26.05|26.18|26.02|26.21|26.05|26.15|25.99|8
1744268770000|2025-04-10 07:06:10|26.16|26|26.15|25.99|26.16|26|26.15|25.99|0
1744268780000|2025-04-10 07:06:20|26.16|26|26.21|26.05|26.21|26.05|26.16|26|0
1744268790000|2025-04-10 07:06:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|2
1744268800000|2025-04-10 07:06:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744268810000|2025-04-10 07:06:50|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|0
1744268820000|2025-04-10 07:07:00|26.21|26.05|26.23|26.07|26.24|26.08|26.21|26.05|0
1744268830000|2025-04-10 07:07:10|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|0
1744268840000|2025-04-10 07:07:20|26.23|26.07|26.21|26.05|26.24|26.08|26.21|26.05|0
1744268850000|2025-04-10 07:07:30|||||||||21
1744268860000|2025-04-10 07:07:40|26.23|26.07|26.24|26.08|26.24|26.08|26.21|26.05|5
1744268870000|2025-04-10 07:07:50|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|1
1744268880000|2025-04-10 07:08:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|0
1744268890000|2025-04-10 07:08:10|26.26|26.1|26.24|26.08|26.27|26.11|26.24|26.08|0
1744268900000|2025-04-10 07:08:20|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|3
1744268910000|2025-04-10 07:08:30|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|0
1744268920000|2025-04-10 07:08:40|26.26|26.1|26.27|26.11|26.27|26.11|26.24|26.08|0
1744268930000|2025-04-10 07:08:50|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|2
1744268940000|2025-04-10 07:09:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|1
1744268950000|2025-04-10 07:09:10|26.29|26.13|26.31|26.15|26.32|26.16|26.27|26.11|1
1744268960000|2025-04-10 07:09:20|26.29|26.13|26.29|26.13|26.29|26.13|26.27|26.11|1
1744268970000|2025-04-10 07:09:30|26.27|26.11|26.29|26.13|26.31|26.15|26.27|26.11|1
1744268980000|2025-04-10 07:09:40|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|0
1744268990000|2025-04-10 07:09:50|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|1
1744269000000|2025-04-10 07:10:00|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|7
1744269010000|2025-04-10 07:10:10|26.3|26.14|26.32|26.16|26.35|26.19|26.3|26.14|0
1744269020000|2025-04-10 07:10:20|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744269030000|2025-04-10 07:10:30|26.32|26.16|26.35|26.19|26.35|26.19|26.32|26.16|0
1744269040000|2025-04-10 07:10:40|26.32|26.16|26.32|26.16|26.35|26.19|26.32|26.16|0
1744269050000|2025-04-10 07:10:50|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|2
1744269060000|2025-04-10 07:11:00|26.26|26.1|26.29|26.13|26.32|26.16|26.26|26.1|7
1744269070000|2025-04-10 07:11:10|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|1
1744269080000|2025-04-10 07:11:20|26.25|26.09|26.23|26.07|26.25|26.09|26.21|26.05|4
1744269090000|2025-04-10 07:11:30|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|1
1744269100000|2025-04-10 07:11:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|3
1744269110000|2025-04-10 07:11:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|5
1744269120000|2025-04-10 07:12:00|26.23|26.07|26.29|26.13|26.29|26.13|26.23|26.07|7
1744269130000|2025-04-10 07:12:10|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1744269140000|2025-04-10 07:12:20|26.27|26.11|26.26|26.1|26.29|26.13|26.26|26.1|2
1744269150000|2025-04-10 07:12:30|||||||||1
1744269160000|2025-04-10 07:12:40|26.28|26.12|26.31|26.15|26.31|26.15|26.26|26.1|3
1744269170000|2025-04-10 07:12:50|||||||||1
1744269190000|2025-04-10 07:13:10|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|21
1744269200000|2025-04-10 07:13:20|26.29|26.13|26.31|26.15|26.32|26.16|26.29|26.13|3
1744269210000|2025-04-10 07:13:30|26.32|26.16|26.37|26.21|26.37|26.21|26.32|26.16|2
1744269220000|2025-04-10 07:13:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744269230000|2025-04-10 07:13:50|26.37|26.21|26.45|26.29|26.45|26.29|26.37|26.21|4
1744269240000|2025-04-10 07:14:00|26.47|26.31|26.56|26.4|26.56|26.4|26.47|26.31|43
1744269250000|2025-04-10 07:14:10|26.55|26.39|26.58|26.42|26.58|26.42|26.55|26.39|4
1744269270000|2025-04-10 07:14:30|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|5
1744269280000|2025-04-10 07:14:40|26.58|26.42|26.56|26.4|26.58|26.42|26.56|26.4|2
1744269290000|2025-04-10 07:14:50|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|3
1744269300000|2025-04-10 07:15:00|26.54|26.38|26.7|26.54|26.7|26.54|26.54|26.38|20
1744269310000|2025-04-10 07:15:10|26.69|26.53|26.69|26.53|26.7|26.54|26.67|26.51|4
1744269320000|2025-04-10 07:15:20|26.67|26.51|26.78|26.62|26.78|26.62|26.67|26.51|19
1744269330000|2025-04-10 07:15:30|26.79|26.63|26.75|26.59|26.8|26.64|26.75|26.59|4
1744269340000|2025-04-10 07:15:40|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|4
1744269350000|2025-04-10 07:15:50|26.85|26.69|26.86|26.7|26.86|26.7|26.83|26.67|8
1744269360000|2025-04-10 07:16:00|26.85|26.69|27.04|26.88|27.04|26.88|26.85|26.69|11
1744269370000|2025-04-10 07:16:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|3
1744269380000|2025-04-10 07:16:20|27.02|26.86|26.95|26.79|27.02|26.86|26.92|26.76|17
1744269390000|2025-04-10 07:16:30|26.96|26.8|26.9|26.74|26.96|26.8|26.9|26.74|0
1744269400000|2025-04-10 07:16:40|26.88|26.72|26.84|26.68|26.88|26.72|26.82|26.66|2
1744269410000|2025-04-10 07:16:50|26.85|26.69|26.79|26.63|26.85|26.69|26.77|26.61|6
1744269420000|2025-04-10 07:17:00|26.75|26.59|26.8|26.64|26.8|26.64|26.74|26.58|2
1744269430000|2025-04-10 07:17:10|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|5
1744269440000|2025-04-10 07:17:20|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|1
1744269450000|2025-04-10 07:17:30|26.81|26.65|26.91|26.75|26.91|26.75|26.8|26.64|4
1744269460000|2025-04-10 07:17:40|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|1
1744269470000|2025-04-10 07:17:50|||||||||4
1744269490000|2025-04-10 07:18:10|26.93|26.77|26.91|26.75|26.94|26.78|26.91|26.75|0
1744269500000|2025-04-10 07:18:20|26.93|26.77|26.99|26.83|26.99|26.83|26.93|26.77|2
1744269510000|2025-04-10 07:18:30|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|4
1744269530000|2025-04-10 07:18:50|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1744269540000|2025-04-10 07:19:00|26.96|26.8|27|26.84|27|26.84|26.96|26.8|1
1744269550000|2025-04-10 07:19:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1744269560000|2025-04-10 07:19:20|||||||||1
1744269570000|2025-04-10 07:19:30|27.03|26.87|27.02|26.86|27.07|26.91|27.02|26.86|1
1744269580000|2025-04-10 07:19:40|26.98|26.82|27|26.84|27.02|26.86|26.98|26.82|10
1744269590000|2025-04-10 07:19:50|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|1
1744269600000|2025-04-10 07:20:00|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|0
1744269610000|2025-04-10 07:20:10|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|0
1744269620000|2025-04-10 07:20:20|27.04|26.88|27.09|26.93|27.09|26.93|27|26.84|12
1744269630000|2025-04-10 07:20:30|27.11|26.95|27.02|26.86|27.12|26.96|27.02|26.86|23
1744269640000|2025-04-10 07:20:40|27.05|26.89|26.97|26.81|27.05|26.89|26.94|26.78|3
1744269650000|2025-04-10 07:20:50|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|4
1744269660000|2025-04-10 07:21:00|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|2
1744269670000|2025-04-10 07:21:10|26.89|26.73|26.89|26.73|26.92|26.76|26.87|26.71|3
1744269680000|2025-04-10 07:21:20|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|1
1744269690000|2025-04-10 07:21:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|3
1744269700000|2025-04-10 07:21:40|26.82|26.66|26.76|26.6|26.82|26.66|26.76|26.6|11
1744269710000|2025-04-10 07:21:50|26.77|26.61|26.86|26.7|26.86|26.7|26.77|26.61|3
1744269720000|2025-04-10 07:22:00|26.82|26.66|26.79|26.63|26.82|26.66|26.77|26.61|3
1744269730000|2025-04-10 07:22:10|26.77|26.61|26.81|26.65|26.81|26.65|26.76|26.6|4
1744269740000|2025-04-10 07:22:20|26.77|26.61|26.74|26.58|26.77|26.61|26.72|26.56|6
1744269750000|2025-04-10 07:22:30|26.71|26.55|26.74|26.58|26.76|26.6|26.71|26.55|4
1744269760000|2025-04-10 07:22:40|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|2
1744269770000|2025-04-10 07:22:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1744269780000|2025-04-10 07:23:00|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|2
1744269790000|2025-04-10 07:23:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744269800000|2025-04-10 07:23:20|26.76|26.6|26.77|26.61|26.79|26.63|26.76|26.6|16
1744269810000|2025-04-10 07:23:30|26.76|26.6|26.76|26.6|26.77|26.61|26.76|26.6|0
1744269820000|2025-04-10 07:23:40|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|1
1744269830000|2025-04-10 07:23:50|26.77|26.61|26.64|26.48|26.77|26.61|26.64|26.48|12
1744269840000|2025-04-10 07:24:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|8
1744269850000|2025-04-10 07:24:10|26.72|26.56|26.73|26.57|26.75|26.59|26.72|26.56|3
1744269860000|2025-04-10 07:24:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|4
1744269870000|2025-04-10 07:24:30|26.71|26.55|26.7|26.54|26.75|26.59|26.7|26.54|7
1744269880000|2025-04-10 07:24:40|26.69|26.53|26.67|26.51|26.69|26.53|26.65|26.49|6
1744269890000|2025-04-10 07:24:50|26.64|26.48|26.67|26.51|26.67|26.51|26.64|26.48|0
1744269900000|2025-04-10 07:25:00|26.69|26.53|26.7|26.54|26.72|26.56|26.69|26.53|7
1744269910000|2025-04-10 07:25:10|26.69|26.53|26.69|26.53|26.7|26.54|26.69|26.53|0
1744269920000|2025-04-10 07:25:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|6
1744269930000|2025-04-10 07:25:30|26.66|26.5|26.69|26.53|26.69|26.53|26.66|26.5|5
1744269940000|2025-04-10 07:25:40|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|15
1744269950000|2025-04-10 07:25:50|26.61|26.45|26.59|26.43|26.61|26.45|26.59|26.43|0
1744269960000|2025-04-10 07:26:00|26.61|26.45|26.58|26.42|26.61|26.45|26.55|26.39|7
1744269970000|2025-04-10 07:26:10|26.6|26.44|26.58|26.42|26.61|26.45|26.58|26.42|3
1744269990000|2025-04-10 07:26:30|26.6|26.44|26.68|26.52|26.68|26.52|26.6|26.44|7
1744270000000|2025-04-10 07:26:40|26.69|26.53|26.68|26.52|26.69|26.53|26.68|26.52|2
1744270010000|2025-04-10 07:26:50|26.69|26.53|26.74|26.58|26.74|26.58|26.69|26.53|2
1744270020000|2025-04-10 07:27:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|6
1744270030000|2025-04-10 07:27:10|26.74|26.58|26.74|26.58|26.76|26.6|26.73|26.57|0
1744270040000|2025-04-10 07:27:20|26.76|26.6|26.74|26.58|26.79|26.63|26.74|26.58|4
1744270050000|2025-04-10 07:27:30|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|1
1744270060000|2025-04-10 07:27:40|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1744270080000|2025-04-10 07:28:00|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|3
1744270090000|2025-04-10 07:28:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1744270100000|2025-04-10 07:28:20|26.76|26.6|26.76|26.6|26.76|26.6|26.74|26.58|1
1744270110000|2025-04-10 07:28:30|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|1
1744270120000|2025-04-10 07:28:40|26.78|26.62|26.73|26.57|26.79|26.63|26.73|26.57|4
1744270130000|2025-04-10 07:28:50|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|9
1744270140000|2025-04-10 07:29:00|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|3
1744270150000|2025-04-10 07:29:10|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|4
1744270170000|2025-04-10 07:29:30|||||||||1
1744270180000|2025-04-10 07:29:40|26.78|26.62|26.8|26.64|26.83|26.67|26.78|26.62|12
1744270190000|2025-04-10 07:29:50|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|0
1744270200000|2025-04-10 07:30:00|26.78|26.62|26.67|26.51|26.8|26.64|26.67|26.51|12
1744270210000|2025-04-10 07:30:10|26.69|26.53|26.83|26.67|26.83|26.67|26.69|26.53|5
1744270220000|2025-04-10 07:30:20|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|0
1744270230000|2025-04-10 07:30:30|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|0
1744270240000|2025-04-10 07:30:40|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|1
1744270250000|2025-04-10 07:30:50|26.85|26.69|26.92|26.76|26.92|26.76|26.85|26.69|6
1744270260000|2025-04-10 07:31:00|26.93|26.77|26.94|26.78|26.95|26.79|26.89|26.73|19
1744270270000|2025-04-10 07:31:10|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|7
1744270280000|2025-04-10 07:31:20|26.96|26.8|27|26.84|27|26.84|26.94|26.78|3
1744270290000|2025-04-10 07:31:30|26.99|26.83|27|26.84|27|26.84|26.99|26.83|1
1744270300000|2025-04-10 07:31:40|27.04|26.88|27.1|26.94|27.1|26.94|27.04|26.88|28
1744270310000|2025-04-10 07:31:50|27.12|26.96|26.99|26.83|27.12|26.96|26.99|26.83|21
1744270320000|2025-04-10 07:32:00|26.98|26.82|26.96|26.8|26.98|26.82|26.93|26.77|3
1744270330000|2025-04-10 07:32:10|26.95|26.79|26.97|26.81|26.98|26.82|26.93|26.77|2
1744270340000|2025-04-10 07:32:20|26.95|26.79|26.97|26.81|26.98|26.82|26.95|26.79|1
1744270350000|2025-04-10 07:32:30|26.98|26.82|27|26.84|27|26.84|26.97|26.81|2
1744270360000|2025-04-10 07:32:40|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1744270370000|2025-04-10 07:32:50|26.95|26.79|26.98|26.82|26.98|26.82|26.95|26.79|4
1744270380000|2025-04-10 07:33:00|26.97|26.81|26.95|26.79|26.98|26.82|26.95|26.79|4
1744270390000|2025-04-10 07:33:10|26.94|26.78|26.9|26.74|26.95|26.79|26.88|26.72|27
1744270400000|2025-04-10 07:33:20|26.92|26.76|26.88|26.72|26.93|26.77|26.88|26.72|0
1744270410000|2025-04-10 07:33:30|26.87|26.71|26.85|26.69|26.88|26.72|26.85|26.69|9
1744270420000|2025-04-10 07:33:40|26.87|26.71|26.79|26.63|26.88|26.72|26.77|26.61|16
1744270430000|2025-04-10 07:33:50|26.81|26.65|26.83|26.67|26.85|26.69|26.81|26.65|5
1744270440000|2025-04-10 07:34:00|26.85|26.69|26.88|26.72|26.91|26.75|26.83|26.67|5
1744270450000|2025-04-10 07:34:10|26.86|26.7|26.93|26.77|26.93|26.77|26.86|26.7|5
1744270460000|2025-04-10 07:34:20|26.94|26.78|26.96|26.8|26.96|26.8|26.93|26.77|2
1744270470000|2025-04-10 07:34:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|1
1744270480000|2025-04-10 07:34:40|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1744270490000|2025-04-10 07:34:50|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|1
1744270500000|2025-04-10 07:35:00|26.94|26.78|27.07|26.91|27.07|26.91|26.93|26.77|8
1744270510000|2025-04-10 07:35:10|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|0
1744270520000|2025-04-10 07:35:20|27.03|26.87|27.01|26.85|27.04|26.88|26.99|26.83|4
1744270530000|2025-04-10 07:35:30|26.99|26.83|27.04|26.88|27.06|26.9|26.98|26.82|10
1744270540000|2025-04-10 07:35:40|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|8
1744270550000|2025-04-10 07:35:50|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|9
1744270560000|2025-04-10 07:36:00|27.04|26.88|26.98|26.82|27.04|26.88|26.98|26.82|17
1744270570000|2025-04-10 07:36:10|26.97|26.81|26.95|26.79|26.98|26.82|26.92|26.76|10
1744270580000|2025-04-10 07:36:20|26.97|26.81|27.03|26.87|27.03|26.87|26.97|26.81|3
1744270600000|2025-04-10 07:36:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1744270610000|2025-04-10 07:36:50|27.08|26.92|27.09|26.93|27.13|26.97|27.08|26.92|6
1744270620000|2025-04-10 07:37:00|27.1|26.94|27.12|26.96|27.14|26.98|27.1|26.94|9
1744270630000|2025-04-10 07:37:10|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|7
1744270640000|2025-04-10 07:37:20|27.14|26.98|27.14|26.98|27.17|27.01|27.14|26.98|6
1744270650000|2025-04-10 07:37:30|27.1|26.94|27.11|26.95|27.12|26.96|27.09|26.93|5
1744270660000|2025-04-10 07:37:40|27.12|26.96|27.14|26.98|27.15|26.99|27.12|26.96|0
1744270670000|2025-04-10 07:37:50|27.1|26.94|27.11|26.95|27.12|26.96|27.09|26.93|6
1744270680000|2025-04-10 07:38:00|27.09|26.93|27.09|26.93|27.11|26.95|27.09|26.93|0
1744270690000|2025-04-10 07:38:10|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1744270700000|2025-04-10 07:38:20|27.09|26.93|27.11|26.95|27.13|26.97|27.08|26.92|2
1744270710000|2025-04-10 07:38:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1744270720000|2025-04-10 07:38:40|27.05|26.89|27.08|26.92|27.08|26.92|27.02|26.86|17
1744270730000|2025-04-10 07:38:50|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|1
1744270740000|2025-04-10 07:39:00|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|4
1744270770000|2025-04-10 07:39:30|27.16|27|27.14|26.98|27.17|27.01|27.14|26.98|5
1744270780000|2025-04-10 07:39:40|27.16|27|27.2|27.04|27.2|27.04|27.16|27|2
1744270790000|2025-04-10 07:39:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1744270800000|2025-04-10 07:40:00|27.17|27.01|27.18|27.02|27.19|27.03|27.17|27.01|5
1744270810000|2025-04-10 07:40:10|27.19|27.03|27.07|26.91|27.19|27.03|27.07|26.91|13
1744270820000|2025-04-10 07:40:20|27.1|26.94|27.13|26.97|27.15|26.99|27.1|26.94|7
1744270830000|2025-04-10 07:40:30|27.15|26.99|27.26|27.1|27.26|27.1|27.13|26.97|15
1744270840000|2025-04-10 07:40:40|27.24|27.08|27.24|27.08|27.26|27.1|27.23|27.07|0
1744270850000|2025-04-10 07:40:50|27.23|27.07|27.18|27.02|27.23|27.07|27.15|26.99|5
1744270860000|2025-04-10 07:41:00|27.21|27.05|27.23|27.07|27.26|27.1|27.18|27.02|6
1744270880000|2025-04-10 07:41:20|27.19|27.03|27.23|27.07|27.26|27.1|27.19|27.03|15
1744270890000|2025-04-10 07:41:30|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|0
1744270900000|2025-04-10 07:41:40|27.19|27.03|27.21|27.05|27.21|27.05|27.18|27.02|13
1744270910000|2025-04-10 07:41:50|27.23|27.07|27.23|27.07|27.23|27.07|27.19|27.03|11
1744270920000|2025-04-10 07:42:00|27.22|27.06|27.11|26.95|27.22|27.06|27.1|26.94|39
1744270930000|2025-04-10 07:42:10|27.09|26.93|27.09|26.93|27.11|26.95|27.06|26.9|16
1744270940000|2025-04-10 07:42:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1744270950000|2025-04-10 07:42:30|27.12|26.96|27.17|27.01|27.17|27.01|27.11|26.95|9
1744270960000|2025-04-10 07:42:40|27.12|26.96|27.18|27.02|27.18|27.02|27.12|26.96|8
1744270970000|2025-04-10 07:42:50|27.23|27.07|27.23|27.07|27.23|27.07|27.22|27.06|3
1744270980000|2025-04-10 07:43:00|27.2|27.04|27.2|27.04|27.21|27.05|27.18|27.02|8
1744270990000|2025-04-10 07:43:10|27.18|27.02|27.21|27.05|27.21|27.05|27.18|27.02|2
1744271000000|2025-04-10 07:43:20|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|1
1744271010000|2025-04-10 07:43:30|27.22|27.06|27.23|27.07|27.23|27.07|27.18|27.02|15
1744271020000|2025-04-10 07:43:40|27.18|27.02|27.25|27.09|27.27|27.11|27.18|27.02|8
1744271030000|2025-04-10 07:43:50|27.27|27.11|27.22|27.06|27.27|27.11|27.19|27.03|11
1744271040000|2025-04-10 07:44:00|27.2|27.04|27.24|27.08|27.25|27.09|27.2|27.04|0
1744271050000|2025-04-10 07:44:10|27.19|27.03|27.14|26.98|27.21|27.05|27.13|26.97|10
1744271060000|2025-04-10 07:44:20|27.19|27.03|27.16|27|27.22|27.06|27.14|26.98|13
1744271070000|2025-04-10 07:44:30|27.14|26.98|27.11|26.95|27.14|26.98|27.08|26.92|9
1744271080000|2025-04-10 07:44:40|27.13|26.97|27.13|26.97|27.13|26.97|27.08|26.92|7
1744271090000|2025-04-10 07:44:50|27.11|26.95|27.11|26.95|27.13|26.97|27.11|26.95|3
1744271100000|2025-04-10 07:45:00|27.13|26.97|27.07|26.91|27.14|26.98|27.07|26.91|8
1744271110000|2025-04-10 07:45:10|27.03|26.87|26.97|26.81|27.03|26.87|26.97|26.81|5
1744271120000|2025-04-10 07:45:20|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|2
1744271130000|2025-04-10 07:45:30|26.99|26.83|27.01|26.85|27.02|26.86|26.99|26.83|3
1744271140000|2025-04-10 07:45:40|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|7
1744271150000|2025-04-10 07:45:50|27.02|26.86|27.01|26.85|27.04|26.88|26.96|26.8|4
1744271160000|2025-04-10 07:46:00|27.06|26.9|27.06|26.9|27.06|26.9|27.01|26.85|29
1744271170000|2025-04-10 07:46:10|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|17
1744271180000|2025-04-10 07:46:20|27.11|26.95|27.09|26.93|27.12|26.96|27.06|26.9|38
1744271190000|2025-04-10 07:46:30|27.08|26.92|27.11|26.95|27.11|26.95|27.06|26.9|0
1744271200000|2025-04-10 07:46:40|27.14|26.98|27.12|26.96|27.16|27|27.12|26.96|5
1744271210000|2025-04-10 07:46:50|27.11|26.95|27.11|26.95|27.14|26.98|27.11|26.95|0
1744271220000|2025-04-10 07:47:00|27.12|26.96|27.11|26.95|27.14|26.98|27.11|26.95|0
1744271230000|2025-04-10 07:47:10|27.14|26.98|27.16|27|27.16|27|27.14|26.98|0
1744271240000|2025-04-10 07:47:20|27.17|27.01|27.14|26.98|27.17|27.01|27.12|26.96|14
1744271250000|2025-04-10 07:47:30|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|4
1744271260000|2025-04-10 07:47:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1744271270000|2025-04-10 07:47:50|27.09|26.93|27.08|26.92|27.11|26.95|27.06|26.9|15
1744271280000|2025-04-10 07:48:00|27.09|26.93|27.16|27|27.16|27|27.06|26.9|14
1744271290000|2025-04-10 07:48:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|21
1744271300000|2025-04-10 07:48:20|27.24|27.08|27.16|27|27.24|27.08|27.16|27|19
1744271310000|2025-04-10 07:48:30|27.11|26.95|27.11|26.95|27.14|26.98|27.11|26.95|12
1744271320000|2025-04-10 07:48:40|27.13|26.97|27.16|27|27.16|27|27.11|26.95|1
1744271340000|2025-04-10 07:49:00|27.11|26.95|27.06|26.9|27.16|27|27.06|26.9|12
1744271350000|2025-04-10 07:49:10|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|1
1744271360000|2025-04-10 07:49:20|27.05|26.89|27.01|26.85|27.05|26.89|27.01|26.85|9
1744271370000|2025-04-10 07:49:30|27|26.84|27|26.84|27.01|26.85|27|26.84|0
1744271380000|2025-04-10 07:49:40|27.01|26.85|27.01|26.85|27.03|26.87|27|26.84|0
1744271390000|2025-04-10 07:49:50|27|26.84|26.95|26.79|27|26.84|26.95|26.79|13
1744271400000|2025-04-10 07:50:00|26.96|26.8|27.01|26.85|27.01|26.85|26.95|26.79|39
1744271410000|2025-04-10 07:50:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|4
1744271420000|2025-04-10 07:50:20|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|6
1744271430000|2025-04-10 07:50:30|27.07|26.91|27.09|26.93|27.11|26.95|27.06|26.9|33
1744271440000|2025-04-10 07:50:40|27.11|26.95|27.11|26.95|27.11|26.95|27.08|26.92|6
1744271450000|2025-04-10 07:50:50|27.12|26.96|27.12|26.96|27.12|26.96|27.11|26.95|0
1744271460000|2025-04-10 07:51:00|27.11|26.95|27.11|26.95|27.12|26.96|27.11|26.95|0
1744271470000|2025-04-10 07:51:10|||||||||1
1744271480000|2025-04-10 07:51:20|27.12|26.96|27.12|26.96|27.12|26.96|27.11|26.95|1
1744271490000|2025-04-10 07:51:30|27.11|26.95|27.2|27.04|27.2|27.04|27.11|26.95|16
1744271500000|2025-04-10 07:51:40|27.22|27.06|27.22|27.06|27.22|27.06|27.2|27.04|1
1744271510000|2025-04-10 07:51:50|27.21|27.05|27.17|27.01|27.21|27.05|27.17|27.01|5
1744271520000|2025-04-10 07:52:00|27.16|27|27.17|27.01|27.19|27.03|27.16|27|1
1744271530000|2025-04-10 07:52:10|27.19|27.03|27.16|27|27.21|27.05|27.16|27|14
1744271540000|2025-04-10 07:52:20|27.21|27.05|27.19|27.03|27.21|27.05|27.16|27|7
1744271550000|2025-04-10 07:52:30|27.17|27.01|27.19|27.03|27.19|27.03|27.16|27|0
1744271560000|2025-04-10 07:52:40|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|2
1744271570000|2025-04-10 07:52:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1744271580000|2025-04-10 07:53:00|27.22|27.06|27.26|27.1|27.26|27.1|27.22|27.06|8
1744271590000|2025-04-10 07:53:10|27.17|27.01|27.16|27|27.17|27.01|27.16|27|34
1744271600000|2025-04-10 07:53:20|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|3
1744271610000|2025-04-10 07:53:30|27.14|26.98|27.14|26.98|27.17|27.01|27.14|26.98|9
1744271620000|2025-04-10 07:53:40|27.12|26.96|27.11|26.95|27.15|26.99|27.11|26.95|0
1744271630000|2025-04-10 07:53:50|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|0
1744271640000|2025-04-10 07:54:00|27.11|26.95|27.17|27.01|27.18|27.02|27.11|26.95|12
1744271650000|2025-04-10 07:54:10|27.16|27|27.06|26.9|27.16|27|27.06|26.9|2
1744271660000|2025-04-10 07:54:20|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|5
1744271670000|2025-04-10 07:54:30|27.04|26.88|27.04|26.88|27.04|26.88|27.01|26.85|10
1744271680000|2025-04-10 07:54:40|27.06|26.9|27|26.84|27.06|26.9|27|26.84|0
1744271690000|2025-04-10 07:54:50|27.01|26.85|27|26.84|27.01|26.85|27|26.84|0
1744271700000|2025-04-10 07:55:00|27.01|26.85|27.09|26.93|27.09|26.93|27.01|26.85|5
1744271710000|2025-04-10 07:55:10|27.07|26.91|27.09|26.93|27.12|26.96|27.06|26.9|15
1744271720000|2025-04-10 07:55:20|27.07|26.91|27.04|26.88|27.07|26.91|27.02|26.86|0
1744271730000|2025-04-10 07:55:30|27.02|26.86|27.09|26.93|27.09|26.93|27.02|26.86|0
1744271740000|2025-04-10 07:55:40|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|0
1744271750000|2025-04-10 07:55:50|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1744271760000|2025-04-10 07:56:00|27.14|26.98|27.15|26.99|27.17|27.01|27.12|26.96|3
1744271770000|2025-04-10 07:56:10|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|4
1744271780000|2025-04-10 07:56:20|27.19|27.03|27.17|27.01|27.2|27.04|27.17|27.01|1
1744271810000|2025-04-10 07:56:50|27.16|27|27.15|26.99|27.17|27.01|27.12|26.96|11
1744271820000|2025-04-10 07:57:00|27.17|27.01|27.14|26.98|27.17|27.01|27.12|26.96|7
1744271830000|2025-04-10 07:57:10|27.16|27|27.17|27.01|27.17|27.01|27.16|27|20
1744271840000|2025-04-10 07:57:20|27.16|27|27.17|27.01|27.17|27.01|27.16|27|0
1744271860000|2025-04-10 07:57:40|||||||||4
1744271870000|2025-04-10 07:57:50|27.18|27.02|27.18|27.02|27.22|27.06|27.18|27.02|28
1744271880000|2025-04-10 07:58:00|27.23|27.07|27.23|27.07|27.23|27.07|27.22|27.06|3
1744271890000|2025-04-10 07:58:10|27.25|27.09|27.11|26.95|27.25|27.09|27.07|26.91|70
1744271900000|2025-04-10 07:58:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|2
1744271910000|2025-04-10 07:58:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1744271920000|2025-04-10 07:58:40|27.1|26.94|27.07|26.91|27.1|26.94|27.06|26.9|33
1744271930000|2025-04-10 07:58:50|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|2
1744271940000|2025-04-10 07:59:00|27.14|26.98|27.17|27.01|27.17|27.01|27.12|26.96|4
1744271950000|2025-04-10 07:59:10|27.16|27|27.25|27.09|27.25|27.09|27.16|27|53
1744271960000|2025-04-10 07:59:20|27.24|27.08|27.24|27.08|27.27|27.11|27.21|27.05|2
1744271970000|2025-04-10 07:59:30|27.22|27.06|27.23|27.07|27.32|27.16|27.22|27.06|10
1744271980000|2025-04-10 07:59:40|27.26|27.1|27.25|27.09|27.26|27.1|27.23|27.07|14
1744271990000|2025-04-10 07:59:50|27.23|27.07|27.28|27.12|27.28|27.12|27.22|27.06|10
1744272000000|2025-04-10 08:00:00|27.23|27.07|27.2|27.04|27.23|27.07|27.17|27.01|35
1744272010000|2025-04-10 08:00:10|27.19|27.03|27.22|27.06|27.22|27.06|27.17|27.01|7
1744272020000|2025-04-10 08:00:20|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|21
1744272030000|2025-04-10 08:00:30|27.16|27|27.19|27.03|27.22|27.06|27.16|27|4
1744272040000|2025-04-10 08:00:40|27.2|27.04|27.22|27.06|27.22|27.06|27.19|27.03|12
1744272050000|2025-04-10 08:00:50|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|11
1744272060000|2025-04-10 08:01:00|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|2
1744272070000|2025-04-10 08:01:10|27.21|27.05|27.26|27.1|27.26|27.1|27.19|27.03|37
1744272080000|2025-04-10 08:01:20|27.27|27.11|27.28|27.12|27.28|27.12|27.24|27.08|22
1744272090000|2025-04-10 08:01:30|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|5
1744272100000|2025-04-10 08:01:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|18
1744272110000|2025-04-10 08:01:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1744272120000|2025-04-10 08:02:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1744272130000|2025-04-10 08:02:10|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|0
1744272140000|2025-04-10 08:02:20|27.28|27.12|27.33|27.17|27.33|27.17|27.27|27.11|36
1744272150000|2025-04-10 08:02:30|||||||||5
1744272160000|2025-04-10 08:02:40|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|5
1744272170000|2025-04-10 08:02:50|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|9
1744272180000|2025-04-10 08:03:00|27.37|27.21|27.38|27.22|27.38|27.22|27.35|27.19|16
1744272190000|2025-04-10 08:03:10|27.39|27.23|27.38|27.22|27.39|27.23|27.33|27.17|6
1744272200000|2025-04-10 08:03:20|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|0
1744272210000|2025-04-10 08:03:30|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|3
1744272230000|2025-04-10 08:03:50|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|4
1744272240000|2025-04-10 08:04:00|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|0
1744272250000|2025-04-10 08:04:10|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|27
1744272260000|2025-04-10 08:04:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|15
1744272270000|2025-04-10 08:04:30|27.39|27.23|27.41|27.25|27.42|27.26|27.37|27.21|22
1744272280000|2025-04-10 08:04:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|11
1744272290000|2025-04-10 08:04:50|27.37|27.21|27.4|27.24|27.41|27.25|27.36|27.2|27
1744272300000|2025-04-10 08:05:00|27.41|27.25|27.41|27.25|27.41|27.25|27.36|27.2|26
1744272310000|2025-04-10 08:05:10|27.46|27.3|27.4|27.24|27.46|27.3|27.4|27.24|24
1744272320000|2025-04-10 08:05:20|27.36|27.2|27.36|27.2|27.4|27.24|27.35|27.19|32
1744272330000|2025-04-10 08:05:30|27.38|27.22|27.38|27.22|27.4|27.24|27.35|27.19|28
1744272340000|2025-04-10 08:05:40|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|19
1744272350000|2025-04-10 08:05:50|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|0
1744272360000|2025-04-10 08:06:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1744272370000|2025-04-10 08:06:10|27.37|27.21|27.4|27.24|27.4|27.24|27.35|27.19|26
1744272380000|2025-04-10 08:06:20|27.35|27.19|27.39|27.23|27.4|27.24|27.35|27.19|7
1744272390000|2025-04-10 08:06:30|27.4|27.24|27.39|27.23|27.4|27.24|27.37|27.21|12
1744272400000|2025-04-10 08:06:40|27.37|27.21|27.35|27.19|27.4|27.24|27.35|27.19|27
1744272410000|2025-04-10 08:06:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|9
1744272420000|2025-04-10 08:07:00|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|4
1744272430000|2025-04-10 08:07:10|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|7
1744272440000|2025-04-10 08:07:20|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|0
1744272450000|2025-04-10 08:07:30|27.35|27.19|27.35|27.19|27.37|27.21|27.35|27.19|0
1744272460000|2025-04-10 08:07:40|27.37|27.21|27.45|27.29|27.45|27.29|27.37|27.21|7
1744272470000|2025-04-10 08:07:50|27.46|27.3|27.5|27.34|27.51|27.35|27.46|27.3|12
1744272480000|2025-04-10 08:08:00|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|2
1744272490000|2025-04-10 08:08:10|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|0
1744272500000|2025-04-10 08:08:20|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|4
1744272510000|2025-04-10 08:08:30|27.59|27.43|27.61|27.45|27.62|27.46|27.57|27.41|3
1744272520000|2025-04-10 08:08:40|27.62|27.46|27.62|27.46|27.62|27.46|27.56|27.4|4
1744272530000|2025-04-10 08:08:50|27.64|27.48|27.64|27.48|27.64|27.48|27.62|27.46|0
1744272540000|2025-04-10 08:09:00|27.67|27.51|27.56|27.4|27.67|27.51|27.56|27.4|9
1744272550000|2025-04-10 08:09:10|27.54|27.38|27.57|27.41|27.57|27.41|27.53|27.37|0
1744272560000|2025-04-10 08:09:20|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|0
1744272570000|2025-04-10 08:09:30|27.55|27.39|27.56|27.4|27.56|27.4|27.51|27.35|3
1744272580000|2025-04-10 08:09:40|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|2
1744272590000|2025-04-10 08:09:50|27.52|27.36|27.51|27.35|27.56|27.4|27.51|27.35|2
1744272600000|2025-04-10 08:10:00|27.53|27.37|27.5|27.34|27.53|27.37|27.45|27.29|5
1744272610000|2025-04-10 08:10:10|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|1
1744272620000|2025-04-10 08:10:20|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|1
1744272630000|2025-04-10 08:10:30|27.46|27.3|27.51|27.35|27.51|27.35|27.46|27.3|0
1744272640000|2025-04-10 08:10:40|27.5|27.34|27.5|27.34|27.51|27.35|27.5|27.34|0
1744272650000|2025-04-10 08:10:50|27.51|27.35|27.5|27.34|27.53|27.37|27.5|27.34|1
1744272660000|2025-04-10 08:11:00|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|0
1744272670000|2025-04-10 08:11:10|27.53|27.37|27.53|27.37|27.53|27.37|27.51|27.35|1
1744272680000|2025-04-10 08:11:20|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|0
1744272690000|2025-04-10 08:11:30|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1744272700000|2025-04-10 08:11:40|27.61|27.45|27.59|27.43|27.61|27.45|27.57|27.41|0
1744272710000|2025-04-10 08:11:50|27.62|27.46|27.67|27.51|27.67|27.51|27.62|27.46|4
1744272720000|2025-04-10 08:12:00|27.72|27.56|27.72|27.56|27.76|27.6|27.72|27.56|19
1744272730000|2025-04-10 08:12:10|27.69|27.53|27.73|27.57|27.75|27.59|27.69|27.53|1
1744272740000|2025-04-10 08:12:20|27.75|27.59|27.75|27.59|27.75|27.59|27.73|27.57|5
1744272750000|2025-04-10 08:12:30|27.73|27.57|27.7|27.54|27.73|27.57|27.69|27.53|0
1744272760000|2025-04-10 08:12:40|27.69|27.53|27.72|27.56|27.72|27.56|27.67|27.51|1
1744272770000|2025-04-10 08:12:50|27.73|27.57|27.72|27.56|27.75|27.59|27.69|27.53|0
1744272780000|2025-04-10 08:13:00|27.7|27.54|27.72|27.56|27.75|27.59|27.67|27.51|2
1744272790000|2025-04-10 08:13:10|27.73|27.57|27.75|27.59|27.75|27.59|27.72|27.56|3
1744272800000|2025-04-10 08:13:20|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|0
1744272810000|2025-04-10 08:13:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744272820000|2025-04-10 08:13:40|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2
1744272830000|2025-04-10 08:13:50|27.77|27.61|27.77|27.61|27.77|27.61|27.75|27.59|2
1744272840000|2025-04-10 08:14:00|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|0
1744272860000|2025-04-10 08:14:20|27.75|27.59|27.77|27.61|27.78|27.62|27.75|27.59|3
1744272870000|2025-04-10 08:14:30|27.78|27.62|27.8|27.64|27.83|27.67|27.78|27.62|21
1744272880000|2025-04-10 08:14:40|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|12
1744272890000|2025-04-10 08:14:50|27.81|27.65|27.82|27.66|27.83|27.67|27.8|27.64|2
1744272900000|2025-04-10 08:15:00|27.83|27.67|27.83|27.67|27.86|27.7|27.83|27.67|15
1744272910000|2025-04-10 08:15:10|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|7
1744272920000|2025-04-10 08:15:20|27.83|27.67|27.73|27.57|27.83|27.67|27.73|27.57|34
1744272930000|2025-04-10 08:15:30|27.71|27.55|27.62|27.46|27.73|27.57|27.6|27.44|22
1744272940000|2025-04-10 08:15:40|27.6|27.44|27.59|27.43|27.62|27.46|27.59|27.43|7
1744272950000|2025-04-10 08:15:50|27.62|27.46|27.6|27.44|27.62|27.46|27.59|27.43|6
1744272960000|2025-04-10 08:16:00|27.62|27.46|27.64|27.48|27.65|27.49|27.6|27.44|0
1744272970000|2025-04-10 08:16:10|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|9
1744272980000|2025-04-10 08:16:20|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|1
1744272990000|2025-04-10 08:16:30|27.71|27.55|27.7|27.54|27.71|27.55|27.7|27.54|7
1744273000000|2025-04-10 08:16:40|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|5
1744273010000|2025-04-10 08:16:50|27.7|27.54|27.67|27.51|27.7|27.54|27.67|27.51|4
1744273020000|2025-04-10 08:17:00|27.69|27.53|27.67|27.51|27.71|27.55|27.65|27.49|21
1744273030000|2025-04-10 08:17:10|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|4
1744273040000|2025-04-10 08:17:20|27.72|27.56|27.71|27.55|27.73|27.57|27.7|27.54|2
1744273050000|2025-04-10 08:17:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1744273060000|2025-04-10 08:17:40|27.71|27.55|27.78|27.62|27.79|27.63|27.71|27.55|5
1744273070000|2025-04-10 08:17:50|27.76|27.6|27.86|27.7|27.86|27.7|27.76|27.6|41
1744273080000|2025-04-10 08:18:00|27.87|27.71|27.89|27.73|27.92|27.76|27.87|27.71|4
1744273090000|2025-04-10 08:18:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1744273100000|2025-04-10 08:18:20|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|1
1744273110000|2025-04-10 08:18:30|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|1
1744273120000|2025-04-10 08:18:40|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|3
1744273130000|2025-04-10 08:18:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1744273140000|2025-04-10 08:19:00|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|0
1744273150000|2025-04-10 08:19:10|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|0
1744273160000|2025-04-10 08:19:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|4
1744273170000|2025-04-10 08:19:30|27.87|27.71|27.93|27.77|27.93|27.77|27.85|27.69|3
1744273180000|2025-04-10 08:19:40|27.97|27.81|28.05|27.89|28.05|27.89|27.97|27.81|17
1744273190000|2025-04-10 08:19:50|28|27.84|27.94|27.78|28|27.84|27.94|27.78|0
1744273200000|2025-04-10 08:20:00|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|4
1744273210000|2025-04-10 08:20:10|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|3
1744273220000|2025-04-10 08:20:20|27.92|27.76|27.96|27.8|27.96|27.8|27.92|27.76|6
1744273230000|2025-04-10 08:20:30|27.94|27.78|28.05|27.89|28.07|27.91|27.94|27.78|38
1744273240000|2025-04-10 08:20:40|28.07|27.91|28.08|27.92|28.08|27.92|28.07|27.91|2
1744273250000|2025-04-10 08:20:50|28.05|27.89|28.02|27.86|28.05|27.89|27.99|27.83|5
1744273260000|2025-04-10 08:21:00|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|3
1744273270000|2025-04-10 08:21:10|27.97|27.81|27.97|27.81|27.99|27.83|27.96|27.8|0
1744273280000|2025-04-10 08:21:20|27.99|27.83|28.02|27.86|28.05|27.89|27.99|27.83|3
1744273290000|2025-04-10 08:21:30|28.04|27.88|28.11|27.95|28.11|27.95|28.04|27.88|2
1744273300000|2025-04-10 08:21:40|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|22
1744273310000|2025-04-10 08:21:50|||||||||1
1744273320000|2025-04-10 08:22:00|28.06|27.9|28.03|27.87|28.09|27.93|28.03|27.87|15
1744273330000|2025-04-10 08:22:10|28.05|27.89|28.03|27.87|28.05|27.89|27.98|27.82|71
1744273340000|2025-04-10 08:22:20|28.09|27.93|28|27.84|28.09|27.93|28|27.84|5
1744273350000|2025-04-10 08:22:30|27.98|27.82|27.98|27.82|28.02|27.86|27.95|27.79|6
1744273360000|2025-04-10 08:22:40|27.97|27.81|27.96|27.8|27.99|27.83|27.94|27.78|9
1744273370000|2025-04-10 08:22:50|27.94|27.78|27.97|27.81|27.99|27.83|27.94|27.78|27
1744273380000|2025-04-10 08:23:00|27.99|27.83|28.02|27.86|28.02|27.86|27.99|27.83|0
1744273390000|2025-04-10 08:23:10|28.04|27.88|28.05|27.89|28.05|27.89|28.02|27.86|4
1744273400000|2025-04-10 08:23:20|28.08|27.92|28.07|27.91|28.1|27.94|28.07|27.91|1
1744273410000|2025-04-10 08:23:30|||||||||1
1744273420000|2025-04-10 08:23:40|28.09|27.93|28.07|27.91|28.1|27.94|28.07|27.91|0
1744273430000|2025-04-10 08:23:50|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|4
1744273440000|2025-04-10 08:24:00|28.08|27.92|28.13|27.97|28.15|27.99|28.07|27.91|3
1744273450000|2025-04-10 08:24:10|28.16|28|28.13|27.97|28.16|28|28.13|27.97|1
1744273460000|2025-04-10 08:24:20|28.14|27.98|28.14|27.98|28.16|28|28.13|27.97|1
1744273470000|2025-04-10 08:24:30|28.16|28|28.26|28.1|28.26|28.1|28.16|28|13
1744273480000|2025-04-10 08:24:40|28.23|28.07|28.28|28.12|28.29|28.13|28.23|28.07|11
1744273490000|2025-04-10 08:24:50|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|0
1744273500000|2025-04-10 08:25:00|28.32|28.16|28.31|28.15|28.32|28.16|28.29|28.13|3
1744273510000|2025-04-10 08:25:10|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|1
1744273530000|2025-04-10 08:25:30|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|10
1744273540000|2025-04-10 08:25:40|28.22|28.06|28.2|28.04|28.25|28.09|28.2|28.04|10
1744273550000|2025-04-10 08:25:50|28.25|28.09|28.2|28.04|28.25|28.09|28.2|28.04|1
1744273560000|2025-04-10 08:26:00|28.24|28.08|28.22|28.06|28.25|28.09|28.22|28.06|1
1744273570000|2025-04-10 08:26:10|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1744273580000|2025-04-10 08:26:20|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|9
1744273590000|2025-04-10 08:26:30|28.15|27.99|28.2|28.04|28.21|28.05|28.15|27.99|43
1744273600000|2025-04-10 08:26:40|28.18|28.02|28.15|27.99|28.18|28.02|28.15|27.99|0
1744273610000|2025-04-10 08:26:50|28.13|27.97|28.13|27.97|28.16|28|28.13|27.97|4
1744273620000|2025-04-10 08:27:00|28.15|27.99|28.1|27.94|28.15|27.99|28.1|27.94|1
1744273630000|2025-04-10 08:27:10|28.06|27.9|28.1|27.94|28.1|27.94|28.06|27.9|2
1744273640000|2025-04-10 08:27:20|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|2
1744273650000|2025-04-10 08:27:30|28.12|27.96|28.13|27.97|28.13|27.97|28.1|27.94|0
1744273660000|2025-04-10 08:27:40|28.1|27.94|28.04|27.88|28.12|27.96|28.04|27.88|8
1744273670000|2025-04-10 08:27:50|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|5
1744273680000|2025-04-10 08:28:00|27.98|27.82|27.9|27.74|27.98|27.82|27.9|27.74|1
1744273690000|2025-04-10 08:28:10|27.87|27.71|27.89|27.73|27.93|27.77|27.87|27.71|2
1744273700000|2025-04-10 08:28:20|27.93|27.77|27.93|27.77|27.93|27.77|27.89|27.73|9
1744273710000|2025-04-10 08:28:30|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|21
1744273720000|2025-04-10 08:28:40|28.03|27.87|28.04|27.88|28.06|27.9|28.03|27.87|0
1744273730000|2025-04-10 08:28:50|28.03|27.87|27.96|27.8|28.04|27.88|27.96|27.8|50
1744273740000|2025-04-10 08:29:00|27.97|27.81|28.09|27.93|28.09|27.93|27.97|27.81|24
1744273750000|2025-04-10 08:29:10|||||||||1
1744273760000|2025-04-10 08:29:20|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|1
1744273770000|2025-04-10 08:29:30|28.08|27.92|28.08|27.92|28.09|27.93|28.08|27.92|12
1744273780000|2025-04-10 08:29:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|1
1744273790000|2025-04-10 08:29:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744273800000|2025-04-10 08:30:00|28.08|27.92|28.16|28|28.16|28|28.08|27.92|2
1744273810000|2025-04-10 08:30:10|28.14|27.98|28.14|27.98|28.14|27.98|28.11|27.95|2
1744273820000|2025-04-10 08:30:20|28.13|27.97|28.11|27.95|28.14|27.98|28.11|27.95|22
1744273830000|2025-04-10 08:30:30|28.13|27.97|28.13|27.97|28.14|27.98|28.08|27.92|49
1744273840000|2025-04-10 08:30:40|28.17|28.01|28.15|27.99|28.17|28.01|28.15|27.99|4
1744273850000|2025-04-10 08:30:50|28.17|28.01|28.17|28.01|28.18|28.02|28.17|28.01|1
1744273860000|2025-04-10 08:31:00|28.15|27.99|28.18|28.02|28.25|28.09|28.12|27.96|3
1744273870000|2025-04-10 08:31:10|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|12
1744273880000|2025-04-10 08:31:20|28.19|28.03|28.2|28.04|28.23|28.07|28.19|28.03|104
1744273890000|2025-04-10 08:31:30|28.18|28.02|28.27|28.11|28.27|28.11|28.17|28.01|24
1744273900000|2025-04-10 08:31:40|28.26|28.1|28.29|28.13|28.29|28.13|28.24|28.08|97
1744273910000|2025-04-10 08:31:50|28.3|28.14|28.32|28.16|28.32|28.16|28.29|28.13|1
1744273920000|2025-04-10 08:32:00|28.33|28.17|28.44|28.28|28.44|28.28|28.33|28.17|25
1744273930000|2025-04-10 08:32:10|28.46|28.3|28.52|28.36|28.52|28.36|28.44|28.28|8
1744273940000|2025-04-10 08:32:20|28.54|28.38|28.55|28.39|28.55|28.39|28.5|28.34|5
1744273950000|2025-04-10 08:32:30|28.54|28.38|28.46|28.3|28.54|28.38|28.46|28.3|16
1744273960000|2025-04-10 08:32:40|28.49|28.33|28.49|28.33|28.49|28.33|28.48|28.32|1
1744273970000|2025-04-10 08:32:50|28.54|28.38|28.56|28.4|28.59|28.43|28.54|28.38|3
1744273980000|2025-04-10 08:33:00|28.59|28.43|28.62|28.46|28.62|28.46|28.51|28.35|4
1744273990000|2025-04-10 08:33:10|28.6|28.44|28.74|28.58|28.75|28.59|28.59|28.43|26
1744274000000|2025-04-10 08:33:20|28.75|28.59|28.85|28.69|28.85|28.69|28.75|28.59|2
1744274010000|2025-04-10 08:33:30|28.86|28.7|28.94|28.78|28.94|28.78|28.84|28.68|18
1744274020000|2025-04-10 08:33:40|28.93|28.77|29.04|28.88|29.04|28.88|28.88|28.72|14
1744274030000|2025-04-10 08:33:50|29.01|28.85|28.96|28.8|29.01|28.85|28.93|28.77|46
1744274040000|2025-04-10 08:34:00|28.95|28.79|28.8|28.64|28.95|28.79|28.8|28.64|8
1744274050000|2025-04-10 08:34:10|28.82|28.66|28.72|28.56|28.83|28.67|28.72|28.56|5
1744274060000|2025-04-10 08:34:20|28.74|28.58|28.79|28.63|28.79|28.63|28.68|28.52|18
1744274070000|2025-04-10 08:34:30|28.76|28.6|28.69|28.53|28.76|28.6|28.69|28.53|7
1744274080000|2025-04-10 08:34:40|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|1
1744274090000|2025-04-10 08:34:50|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|1
1744274100000|2025-04-10 08:35:00|28.68|28.52|28.55|28.39|28.69|28.53|28.55|28.39|8
1744274110000|2025-04-10 08:35:10|28.53|28.37|28.54|28.38|28.56|28.4|28.52|28.36|5
1744274120000|2025-04-10 08:35:20|28.53|28.37|28.54|28.38|28.59|28.43|28.53|28.37|2
1744274130000|2025-04-10 08:35:30|28.53|28.37|28.54|28.38|28.56|28.4|28.53|28.37|0
1744274140000|2025-04-10 08:35:40|28.53|28.37|28.48|28.32|28.53|28.37|28.47|28.31|3
1744274150000|2025-04-10 08:35:50|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|3
1744274160000|2025-04-10 08:36:00|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|0
1744274170000|2025-04-10 08:36:10|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|1
1744274180000|2025-04-10 08:36:20|28.55|28.39|28.58|28.42|28.58|28.42|28.53|28.37|5
1744274190000|2025-04-10 08:36:30|28.59|28.43|28.64|28.48|28.64|28.48|28.58|28.42|7
1744274210000|2025-04-10 08:36:50|28.69|28.53|29.13|28.97|29.13|28.97|28.69|28.53|32
1744274220000|2025-04-10 08:37:00|29.15|28.99|29.26|29.1|29.29|29.13|29.15|28.99|25
1744274230000|2025-04-10 08:37:10|29.31|29.15|29.57|29.41|29.57|29.41|29.26|29.1|109
1744274240000|2025-04-10 08:37:20|29.62|29.46|29.76|29.6|29.78|29.62|29.57|29.41|34
1744274250000|2025-04-10 08:37:30|29.73|29.57|30.41|30.25|30.41|30.25|29.73|29.57|142
1744274260000|2025-04-10 08:37:40|30.42|30.26|30.86|30.7|30.97|30.81|30.42|30.26|186
1744274270000|2025-04-10 08:37:50|30.84|30.68|30.57|30.41|30.84|30.68|30.44|30.28|165
1744274280000|2025-04-10 08:38:00|30.61|30.45|30.84|30.68|30.86|30.7|30.61|30.45|42
1744274290000|2025-04-10 08:38:10|30.82|30.66|30.44|30.28|30.82|30.66|30.44|30.28|41
1744274300000|2025-04-10 08:38:20|30.39|30.23|30.14|29.98|30.43|30.27|30.14|29.98|26
1744274310000|2025-04-10 08:38:30|30.16|30|29.99|29.83|30.16|30|29.93|29.77|43
1744274320000|2025-04-10 08:38:40|30|29.84|29.86|29.7|30.09|29.93|29.86|29.7|67
1744274330000|2025-04-10 08:38:50|29.82|29.66|29.73|29.57|29.82|29.66|29.71|29.55|20
1744274340000|2025-04-10 08:39:00|29.74|29.58|29.39|29.23|29.74|29.58|29.35|29.19|23
1744274350000|2025-04-10 08:39:10|29.38|29.22|29.31|29.15|29.48|29.32|29.26|29.1|16
1744274360000|2025-04-10 08:39:20|29.34|29.18|29.26|29.1|29.34|29.18|29.26|29.1|5
1744274370000|2025-04-10 08:39:30|29.28|29.12|29.37|29.21|29.37|29.21|29.27|29.11|14
1744274380000|2025-04-10 08:39:40|29.42|29.26|29.46|29.3|29.58|29.42|29.41|29.25|31
1744274390000|2025-04-10 08:39:50|29.47|29.31|29.47|29.31|29.52|29.36|29.47|29.31|42
1744274400000|2025-04-10 08:40:00|29.46|29.3|29.32|29.16|29.47|29.31|29.32|29.16|15
1744274410000|2025-04-10 08:40:10|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|11
1744274420000|2025-04-10 08:40:20|29.27|29.11|29.03|28.87|29.27|29.11|29.03|28.87|19
1744274430000|2025-04-10 08:40:30|29.04|28.88|28.93|28.77|29.06|28.9|28.93|28.77|6
1744274440000|2025-04-10 08:40:40|29.04|28.88|29.04|28.88|29.14|28.98|29.03|28.87|28
1744274450000|2025-04-10 08:40:50|29.17|29.01|29.03|28.87|29.19|29.03|29.03|28.87|9
1744274460000|2025-04-10 08:41:00|29|28.84|28.94|28.78|29.03|28.87|28.94|28.78|17
1744274470000|2025-04-10 08:41:10|28.95|28.79|28.99|28.83|29.1|28.94|28.95|28.79|8
1744274480000|2025-04-10 08:41:20|28.97|28.81|28.96|28.8|29.07|28.91|28.96|28.8|18
1744274490000|2025-04-10 08:41:30|28.94|28.78|28.85|28.69|28.94|28.78|28.8|28.64|8
1744274500000|2025-04-10 08:41:40|28.82|28.66|28.9|28.74|28.9|28.74|28.82|28.66|6
1744274510000|2025-04-10 08:41:50|28.88|28.72|28.97|28.81|28.97|28.81|28.87|28.71|14
1744274520000|2025-04-10 08:42:00|28.99|28.83|29.05|28.89|29.05|28.89|28.99|28.83|3
1744274530000|2025-04-10 08:42:10|29.04|28.88|28.93|28.77|29.04|28.88|28.93|28.77|5
1744274540000|2025-04-10 08:42:20|28.98|28.82|28.97|28.81|28.98|28.82|28.91|28.75|7
1744274550000|2025-04-10 08:42:30|28.99|28.83|29.08|28.92|29.1|28.94|28.99|28.83|16
1744274560000|2025-04-10 08:42:40|29.13|28.97|29|28.84|29.13|28.97|29|28.84|8
1744274570000|2025-04-10 08:42:50|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|0
1744274580000|2025-04-10 08:43:00|29|28.84|28.9|28.74|29|28.84|28.9|28.74|9
1744274590000|2025-04-10 08:43:10|28.92|28.76|28.88|28.72|28.93|28.77|28.85|28.69|10
1744274600000|2025-04-10 08:43:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|2
1744274610000|2025-04-10 08:43:30|28.84|28.68|28.85|28.69|28.88|28.72|28.82|28.66|1
1744274620000|2025-04-10 08:43:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|0
1744274630000|2025-04-10 08:43:50|28.92|28.76|28.98|28.82|28.98|28.82|28.92|28.76|8
1744274640000|2025-04-10 08:44:00|29.01|28.85|29.04|28.88|29.06|28.9|29.01|28.85|8
1744274650000|2025-04-10 08:44:10|29.03|28.87|28.99|28.83|29.06|28.9|28.98|28.82|20
1744274660000|2025-04-10 08:44:20|28.96|28.8|28.91|28.75|28.99|28.83|28.91|28.75|33
1744274670000|2025-04-10 08:44:30|28.87|28.71|28.89|28.73|28.89|28.73|28.84|28.68|4
1744274680000|2025-04-10 08:44:40|28.87|28.71|28.95|28.79|28.98|28.82|28.87|28.71|13
1744274690000|2025-04-10 08:44:50|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|3
1744274700000|2025-04-10 08:45:00|28.91|28.75|28.87|28.71|28.91|28.75|28.87|28.71|5
1744274710000|2025-04-10 08:45:10|28.82|28.66|28.84|28.68|28.86|28.7|28.82|28.66|2
1744274720000|2025-04-10 08:45:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1744274730000|2025-04-10 08:45:30|28.84|28.68|28.76|28.6|28.84|28.68|28.76|28.6|9
1744274740000|2025-04-10 08:45:40|28.79|28.63|28.94|28.78|28.94|28.78|28.76|28.6|21
1744274750000|2025-04-10 08:45:50|28.92|28.76|28.79|28.63|28.92|28.76|28.79|28.63|10
1744274760000|2025-04-10 08:46:00|28.8|28.64|28.86|28.7|28.86|28.7|28.8|28.64|4
1744274770000|2025-04-10 08:46:10|||||||||1
1744274780000|2025-04-10 08:46:20|28.85|28.69|28.99|28.83|28.99|28.83|28.85|28.69|63
1744274790000|2025-04-10 08:46:30|28.97|28.81|28.99|28.83|28.99|28.83|28.97|28.81|1
1744274800000|2025-04-10 08:46:40|29|28.84|28.97|28.81|29.02|28.86|28.97|28.81|5
1744274820000|2025-04-10 08:47:00|28.96|28.8|28.97|28.81|28.97|28.81|28.96|28.8|4
1744274830000|2025-04-10 08:47:10|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|0
1744274840000|2025-04-10 08:47:20|28.98|28.82|29|28.84|29.02|28.86|28.97|28.81|5
1744274850000|2025-04-10 08:47:30|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1744274860000|2025-04-10 08:47:40|29.01|28.85|28.99|28.83|29.01|28.85|28.99|28.83|2
1744274870000|2025-04-10 08:47:50|28.98|28.82|28.94|28.78|28.98|28.82|28.94|28.78|8
1744274880000|2025-04-10 08:48:00|28.99|28.83|28.95|28.79|28.99|28.83|28.94|28.78|11
1744274890000|2025-04-10 08:48:10|28.94|28.78|28.91|28.75|28.94|28.78|28.89|28.73|4
1744274900000|2025-04-10 08:48:20|28.94|28.78|28.97|28.81|29.02|28.86|28.94|28.78|8
1744274910000|2025-04-10 08:48:30|28.98|28.82|28.98|28.82|29.03|28.87|28.98|28.82|18
1744274920000|2025-04-10 08:48:40|28.93|28.77|28.82|28.66|28.98|28.82|28.81|28.65|5
1744274930000|2025-04-10 08:48:50|28.81|28.65|28.69|28.53|28.81|28.65|28.64|28.48|9
1744274940000|2025-04-10 08:49:00|28.68|28.52|28.84|28.68|28.84|28.68|28.68|28.52|6
1744274950000|2025-04-10 08:49:10|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|10
1744274960000|2025-04-10 08:49:20|28.81|28.65|28.82|28.66|28.84|28.68|28.81|28.65|0
1744274970000|2025-04-10 08:49:30|28.8|28.64|28.74|28.58|28.8|28.64|28.74|28.58|15
1744274980000|2025-04-10 08:49:40|28.72|28.56|28.73|28.57|28.74|28.58|28.71|28.55|2
1744274990000|2025-04-10 08:49:50|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|3
1744275000000|2025-04-10 08:50:00|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|1
1744275010000|2025-04-10 08:50:10|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|0
1744275020000|2025-04-10 08:50:20|28.73|28.57|28.73|28.57|28.75|28.59|28.73|28.57|0
1744275030000|2025-04-10 08:50:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1744275040000|2025-04-10 08:50:40|28.77|28.61|28.77|28.61|28.78|28.62|28.77|28.61|0
1744275050000|2025-04-10 08:50:50|28.73|28.57|28.68|28.52|28.73|28.57|28.67|28.51|19
1744275060000|2025-04-10 08:51:00|28.69|28.53|28.45|28.29|28.69|28.53|28.43|28.27|7
1744275070000|2025-04-10 08:51:10|28.44|28.28|28.55|28.39|28.57|28.41|28.44|28.28|15
1744275080000|2025-04-10 08:51:20|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|1
1744275090000|2025-04-10 08:51:30|28.6|28.44|28.68|28.52|28.7|28.54|28.6|28.44|3
1744275100000|2025-04-10 08:51:40|28.66|28.5|28.66|28.5|28.66|28.5|28.65|28.49|0
1744275110000|2025-04-10 08:51:50|28.65|28.49|28.68|28.52|28.73|28.57|28.65|28.49|13
1744275120000|2025-04-10 08:52:00|28.69|28.53|28.69|28.53|28.73|28.57|28.68|28.52|11
1744275130000|2025-04-10 08:52:10|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|1
1744275140000|2025-04-10 08:52:20|28.77|28.61|28.72|28.56|28.77|28.61|28.72|28.56|7
1744275150000|2025-04-10 08:52:30|28.7|28.54|28.62|28.46|28.7|28.54|28.62|28.46|2
1744275160000|2025-04-10 08:52:40|28.67|28.51|28.67|28.51|28.68|28.52|28.67|28.51|2
1744275170000|2025-04-10 08:52:50|28.65|28.49|28.7|28.54|28.7|28.54|28.62|28.46|1
1744275180000|2025-04-10 08:53:00|28.68|28.52|28.68|28.52|28.68|28.52|28.67|28.51|0
1744275190000|2025-04-10 08:53:10|28.67|28.51|28.64|28.48|28.68|28.52|28.64|28.48|6
1744275200000|2025-04-10 08:53:20|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|3
1744275220000|2025-04-10 08:53:40|28.68|28.52|28.74|28.58|28.77|28.61|28.68|28.52|3
1744275230000|2025-04-10 08:53:50|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|6
1744275240000|2025-04-10 08:54:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|1
1744275250000|2025-04-10 08:54:10|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|3
1744275260000|2025-04-10 08:54:20|28.79|28.63|28.77|28.61|28.82|28.66|28.77|28.61|2
1744275270000|2025-04-10 08:54:30|28.79|28.63|28.88|28.72|28.88|28.72|28.79|28.63|7
1744275280000|2025-04-10 08:54:40|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|6
1744275290000|2025-04-10 08:54:50|||||||||4
1744275300000|2025-04-10 08:55:00|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|3
1744275310000|2025-04-10 08:55:10|28.85|28.69|28.85|28.69|28.87|28.71|28.82|28.66|9
1744275320000|2025-04-10 08:55:20|28.87|28.71|28.87|28.71|28.87|28.71|28.85|28.69|0
1744275330000|2025-04-10 08:55:30|28.88|28.72|28.95|28.79|28.97|28.81|28.88|28.72|6
1744275340000|2025-04-10 08:55:40|28.97|28.81|28.93|28.77|28.97|28.81|28.92|28.76|0
1744275350000|2025-04-10 08:55:50|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|3
1744275360000|2025-04-10 08:56:00|28.96|28.8|28.96|28.8|28.96|28.8|28.94|28.78|19
1744275370000|2025-04-10 08:56:10|28.98|28.82|28.99|28.83|28.99|28.83|28.96|28.8|2
1744275380000|2025-04-10 08:56:20|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|2
1744275390000|2025-04-10 08:56:30|28.95|28.79|28.99|28.83|28.99|28.83|28.95|28.79|0
1744275400000|2025-04-10 08:56:40|29|28.84|29.04|28.88|29.04|28.88|29|28.84|10
1744275410000|2025-04-10 08:56:50|29.05|28.89|29.12|28.96|29.14|28.98|29.05|28.89|11
1744275420000|2025-04-10 08:57:00|29.14|28.98|29.15|28.99|29.15|28.99|29.09|28.93|6
1744275430000|2025-04-10 08:57:10|29.1|28.94|29.15|28.99|29.18|29.02|29.1|28.94|7
1744275440000|2025-04-10 08:57:20|29.11|28.95|29.1|28.94|29.11|28.95|29.1|28.94|5
1744275450000|2025-04-10 08:57:30|29.07|28.91|29.07|28.91|29.07|28.91|29.07|28.91|2
1744275460000|2025-04-10 08:57:40|29.08|28.92|29.1|28.94|29.1|28.94|29.08|28.92|2
1744275470000|2025-04-10 08:57:50|||||||||10
1744275480000|2025-04-10 08:58:00|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|8
1744275490000|2025-04-10 08:58:10|29.13|28.97|29.1|28.94|29.13|28.97|29.1|28.94|0
1744275500000|2025-04-10 08:58:20|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|3
1744275510000|2025-04-10 08:58:30|29.07|28.91|29.07|28.91|29.07|28.91|29.06|28.9|4
1744275520000|2025-04-10 08:58:40|29.06|28.9|28.91|28.75|29.06|28.9|28.9|28.74|5
1744275530000|2025-04-10 08:58:50|28.93|28.77|28.99|28.83|28.99|28.83|28.93|28.77|1
1744275540000|2025-04-10 08:59:00|28.96|28.8|29|28.84|29.02|28.86|28.96|28.8|1
1744275550000|2025-04-10 08:59:10|28.97|28.81|28.94|28.78|28.99|28.83|28.94|28.78|0
1744275560000|2025-04-10 08:59:20|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1744275570000|2025-04-10 08:59:30|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|3
1744275580000|2025-04-10 08:59:40|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|3
1744275590000|2025-04-10 08:59:50|29.01|28.85|28.94|28.78|29.02|28.86|28.94|28.78|1
1744275600000|2025-04-10 09:00:00|28.92|28.76|28.99|28.83|28.99|28.83|28.92|28.76|1
1744275610000|2025-04-10 09:00:10|28.98|28.82|28.94|28.78|28.98|28.82|28.94|28.78|5
1744275620000|2025-04-10 09:00:20|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|2
1744275630000|2025-04-10 09:00:30|28.91|28.75|28.94|28.78|28.94|28.78|28.91|28.75|4
1744275640000|2025-04-10 09:00:40|28.99|28.83|28.91|28.75|28.99|28.83|28.91|28.75|3
1744275650000|2025-04-10 09:00:50|28.89|28.73|28.89|28.73|28.91|28.75|28.89|28.73|0
1744275660000|2025-04-10 09:01:00|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|1
1744275670000|2025-04-10 09:01:10|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|0
1744275690000|2025-04-10 09:01:30|28.84|28.68|28.91|28.75|28.93|28.77|28.84|28.68|4
1744275700000|2025-04-10 09:01:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|2
1744275710000|2025-04-10 09:01:50|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|1
1744275720000|2025-04-10 09:02:00|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|3
1744275730000|2025-04-10 09:02:10|29.05|28.89|29.09|28.93|29.09|28.93|29.05|28.89|6
1744275740000|2025-04-10 09:02:20|29.07|28.91|29.12|28.96|29.12|28.96|29.06|28.9|5
1744275750000|2025-04-10 09:02:30|29.14|28.98|29.12|28.96|29.15|28.99|29.12|28.96|1
1744275760000|2025-04-10 09:02:40|29.14|28.98|29.13|28.97|29.15|28.99|29.12|28.96|0
1744275770000|2025-04-10 09:02:50|29.15|28.99|29.13|28.97|29.18|29.02|29.13|28.97|0
1744275780000|2025-04-10 09:03:00|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|4
1744275790000|2025-04-10 09:03:10|29.06|28.9|28.95|28.79|29.06|28.9|28.95|28.79|7
1744275800000|2025-04-10 09:03:20|28.96|28.8|29.01|28.85|29.01|28.85|28.96|28.8|2
1744275810000|2025-04-10 09:03:30|29|28.84|29.01|28.85|29.01|28.85|28.95|28.79|1
1744275820000|2025-04-10 09:03:40|28.99|28.83|28.96|28.8|29|28.84|28.96|28.8|1
1744275840000|2025-04-10 09:04:00|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1744275850000|2025-04-10 09:04:10|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|4
1744275860000|2025-04-10 09:04:20|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|0
1744275870000|2025-04-10 09:04:30|28.96|28.8|28.95|28.79|28.96|28.8|28.9|28.74|2
1744275880000|2025-04-10 09:04:40|28.99|28.83|28.96|28.8|29.01|28.85|28.96|28.8|2
1744275890000|2025-04-10 09:04:50|28.95|28.79|28.95|28.79|28.96|28.8|28.95|28.79|4
1744275900000|2025-04-10 09:05:00|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|1
1744275910000|2025-04-10 09:05:10|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|1
1744275920000|2025-04-10 09:05:20|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|1
1744275930000|2025-04-10 09:05:30|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|0
1744275940000|2025-04-10 09:05:40|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|1
1744275950000|2025-04-10 09:05:50|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|0
1744275960000|2025-04-10 09:06:00|28.92|28.76|28.9|28.74|28.95|28.79|28.9|28.74|2
1744275970000|2025-04-10 09:06:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|1
1744275980000|2025-04-10 09:06:20|28.92|28.76|28.89|28.73|28.92|28.76|28.87|28.71|1
1744275990000|2025-04-10 09:06:30|28.9|28.74|28.89|28.73|28.9|28.74|28.87|28.71|0
1744276000000|2025-04-10 09:06:40|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|0
1744276010000|2025-04-10 09:06:50|28.95|28.79|28.9|28.74|28.95|28.79|28.9|28.74|4
1744276020000|2025-04-10 09:07:00|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|1
1744276030000|2025-04-10 09:07:10|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|3
1744276040000|2025-04-10 09:07:20|28.92|28.76|28.9|28.74|28.92|28.76|28.9|28.74|1
1744276050000|2025-04-10 09:07:30|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|5
1744276060000|2025-04-10 09:07:40|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|1
1744276090000|2025-04-10 09:08:10|28.87|28.71|28.95|28.79|28.95|28.79|28.85|28.69|4
1744276110000|2025-04-10 09:08:30|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|0
1744276120000|2025-04-10 09:08:40|29|28.84|29.04|28.88|29.04|28.88|29|28.84|10
1744276130000|2025-04-10 09:08:50|29.06|28.9|29.11|28.95|29.12|28.96|29.04|28.88|5
1744276140000|2025-04-10 09:09:00|29.12|28.96|29.07|28.91|29.12|28.96|29.07|28.91|2
1744276150000|2025-04-10 09:09:10|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|2
1744276160000|2025-04-10 09:09:20|29.11|28.95|29.09|28.93|29.11|28.95|29.04|28.88|1
1744276170000|2025-04-10 09:09:30|29.07|28.91|29.07|28.91|29.09|28.93|29.07|28.91|8
1744276180000|2025-04-10 09:09:40|29.09|28.93|29.07|28.91|29.12|28.96|29.07|28.91|1
1744276190000|2025-04-10 09:09:50|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|4
1744276200000|2025-04-10 09:10:00|29.04|28.88|29.12|28.96|29.12|28.96|29.04|28.88|2
1744276210000|2025-04-10 09:10:10|29.07|28.91|28.96|28.8|29.07|28.91|28.96|28.8|3
1744276220000|2025-04-10 09:10:20|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|4
1744276230000|2025-04-10 09:10:30|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1744276240000|2025-04-10 09:10:40|29.04|28.88|29.04|28.88|29.07|28.91|29.02|28.86|1
1744276250000|2025-04-10 09:10:50|29.02|28.86|29.02|28.86|29.04|28.88|29.02|28.86|0
1744276260000|2025-04-10 09:11:00|28.99|28.83|28.99|28.83|29.02|28.86|28.99|28.83|4
1744276270000|2025-04-10 09:11:10|29.01|28.85|28.97|28.81|29.02|28.86|28.97|28.81|1
1744276280000|2025-04-10 09:11:20|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|0
1744276290000|2025-04-10 09:11:30|28.9|28.74|28.96|28.8|28.96|28.8|28.9|28.74|1
1744276300000|2025-04-10 09:11:40|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|1
1744276310000|2025-04-10 09:11:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|3
1744276320000|2025-04-10 09:12:00|28.88|28.72|28.86|28.7|28.88|28.72|28.86|28.7|1
1744276330000|2025-04-10 09:12:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1744276340000|2025-04-10 09:12:20|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|11
1744276350000|2025-04-10 09:12:30|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|2
1744276360000|2025-04-10 09:12:40|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|3
1744276370000|2025-04-10 09:12:50|28.72|28.56|28.76|28.6|28.76|28.6|28.72|28.56|2
1744276380000|2025-04-10 09:13:00|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|2
1744276400000|2025-04-10 09:13:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|3
1744276410000|2025-04-10 09:13:30|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1744276440000|2025-04-10 09:14:00|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|2
1744276450000|2025-04-10 09:14:10|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|4
1744276460000|2025-04-10 09:14:20|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|6
1744276470000|2025-04-10 09:14:30|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|2
1744276480000|2025-04-10 09:14:40|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1744276490000|2025-04-10 09:14:50|28.61|28.45|28.62|28.46|28.64|28.48|28.61|28.45|3
1744276500000|2025-04-10 09:15:00|28.64|28.48|28.56|28.4|28.65|28.49|28.54|28.38|10
1744276510000|2025-04-10 09:15:10|28.54|28.38|28.54|28.38|28.54|28.38|28.53|28.37|1
1744276520000|2025-04-10 09:15:20|28.56|28.4|28.7|28.54|28.7|28.54|28.56|28.4|7
1744276530000|2025-04-10 09:15:30|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|1
1744276550000|2025-04-10 09:15:50|28.59|28.43|28.59|28.43|28.62|28.46|28.59|28.43|2
1744276570000|2025-04-10 09:16:10|28.57|28.41|28.54|28.38|28.59|28.43|28.54|28.38|2
1744276580000|2025-04-10 09:16:20|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|4
1744276590000|2025-04-10 09:16:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1744276600000|2025-04-10 09:16:40|28.59|28.43|28.43|28.27|28.59|28.43|28.43|28.27|9
1744276610000|2025-04-10 09:16:50|28.44|28.28|28.43|28.27|28.44|28.28|28.38|28.22|9
1744276620000|2025-04-10 09:17:00|||||||||3
1744276630000|2025-04-10 09:17:10|||||||||1
1744276640000|2025-04-10 09:17:20|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|1
1744276650000|2025-04-10 09:17:30|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1744276670000|2025-04-10 09:17:50|||||||||1
1744276690000|2025-04-10 09:18:10|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|6
1744276710000|2025-04-10 09:18:30|28.61|28.45|28.6|28.44|28.66|28.5|28.6|28.44|17
1744276720000|2025-04-10 09:18:40|28.58|28.42|28.52|28.36|28.58|28.42|28.52|28.36|2
1744276740000|2025-04-10 09:19:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|4
1744276750000|2025-04-10 09:19:10|28.52|28.36|28.5|28.34|28.52|28.36|28.5|28.34|0
1744276760000|2025-04-10 09:19:20|28.52|28.36|28.55|28.39|28.55|28.39|28.52|28.36|0
1744276770000|2025-04-10 09:19:30|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|2
1744276780000|2025-04-10 09:19:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|0
1744276790000|2025-04-10 09:19:50|28.5|28.34|28.49|28.33|28.5|28.34|28.49|28.33|2
1744276800000|2025-04-10 09:20:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|5
1744276810000|2025-04-10 09:20:10|28.54|28.38|28.5|28.34|28.54|28.38|28.5|28.34|8
1744276820000|2025-04-10 09:20:20|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|2
1744276830000|2025-04-10 09:20:30|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|6
1744276840000|2025-04-10 09:20:40|||||||||11
1744276850000|2025-04-10 09:20:50|28.44|28.28|28.42|28.26|28.44|28.28|28.39|28.23|7
1744276860000|2025-04-10 09:21:00|28.41|28.25|28.39|28.23|28.41|28.25|28.37|28.21|7
1744276870000|2025-04-10 09:21:10|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|3
1744276890000|2025-04-10 09:21:30|28.38|28.22|28.33|28.17|28.38|28.22|28.31|28.15|4
1744276900000|2025-04-10 09:21:40|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|1
1744276910000|2025-04-10 09:21:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1744276920000|2025-04-10 09:22:00|28.37|28.21|28.29|28.13|28.37|28.21|28.29|28.13|2
1744276930000|2025-04-10 09:22:10|28.28|28.12|28.28|28.12|28.28|28.12|28.24|28.08|2
1744276940000|2025-04-10 09:22:20|28.26|28.1|28.33|28.17|28.33|28.17|28.26|28.1|9
1744276950000|2025-04-10 09:22:30|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|3
1744276960000|2025-04-10 09:22:40|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|0
1744276970000|2025-04-10 09:22:50|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|2
1744276980000|2025-04-10 09:23:00|28.27|28.11|28.25|28.09|28.28|28.12|28.25|28.09|0
1744276990000|2025-04-10 09:23:10|28.23|28.07|28.27|28.11|28.28|28.12|28.23|28.07|3
1744277000000|2025-04-10 09:23:20|28.25|28.09|28.27|28.11|28.27|28.11|28.23|28.07|3
1744277010000|2025-04-10 09:23:30|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|2
1744277030000|2025-04-10 09:23:50|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|1
1744277040000|2025-04-10 09:24:00|28.27|28.11|28.24|28.08|28.33|28.17|28.24|28.08|5
1744277050000|2025-04-10 09:24:10|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|1
1744277060000|2025-04-10 09:24:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|10
1744277070000|2025-04-10 09:24:30|||||||||2
1744277080000|2025-04-10 09:24:40|28.27|28.11|28.3|28.14|28.31|28.15|28.26|28.1|1
1744277090000|2025-04-10 09:24:50|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|1
1744277100000|2025-04-10 09:25:00|||||||||9
1744277110000|2025-04-10 09:25:10|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|4
1744277140000|2025-04-10 09:25:40|||||||||2
1744277150000|2025-04-10 09:25:50|||||||||9
1744277180000|2025-04-10 09:26:20|||||||||2
1744277190000|2025-04-10 09:26:30|28.34|28.18|28.3|28.14|28.34|28.18|28.3|28.14|17
1744277200000|2025-04-10 09:26:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1744277210000|2025-04-10 09:26:50|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|5
1744277220000|2025-04-10 09:27:00|28.34|28.18|28.4|28.24|28.4|28.24|28.34|28.18|5
1744277230000|2025-04-10 09:27:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|1
1744277240000|2025-04-10 09:27:20|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|4
1744277250000|2025-04-10 09:27:30|28.42|28.26|28.41|28.25|28.44|28.28|28.39|28.23|2
1744277260000|2025-04-10 09:27:40|28.39|28.23|28.39|28.23|28.41|28.25|28.39|28.23|0
1744277270000|2025-04-10 09:27:50|28.41|28.25|28.49|28.33|28.52|28.36|28.41|28.25|2
1744277280000|2025-04-10 09:28:00|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|0
1744277290000|2025-04-10 09:28:10|28.45|28.29|28.44|28.28|28.46|28.3|28.43|28.27|2
1744277300000|2025-04-10 09:28:20|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|2
1744277310000|2025-04-10 09:28:30|||||||||1
1744277330000|2025-04-10 09:28:50|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|0
1744277340000|2025-04-10 09:29:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1744277360000|2025-04-10 09:29:20|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|5
1744277380000|2025-04-10 09:29:40|28.47|28.31|28.51|28.35|28.51|28.35|28.46|28.3|3
1744277390000|2025-04-10 09:29:50|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|0
1744277400000|2025-04-10 09:30:00|28.45|28.29|28.4|28.24|28.45|28.29|28.4|28.24|4
1744277410000|2025-04-10 09:30:10|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|1
1744277420000|2025-04-10 09:30:20|28.43|28.27|28.39|28.23|28.43|28.27|28.39|28.23|1
1744277440000|2025-04-10 09:30:40|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|11
1744277450000|2025-04-10 09:30:50|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|2
1744277460000|2025-04-10 09:31:00|28.4|28.24|28.39|28.23|28.41|28.25|28.38|28.22|8
1744277480000|2025-04-10 09:31:20|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|2
1744277490000|2025-04-10 09:31:30|28.39|28.23|28.42|28.26|28.42|28.26|28.39|28.23|0
1744277500000|2025-04-10 09:31:40|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1744277510000|2025-04-10 09:31:50|28.38|28.22|28.37|28.21|28.4|28.24|28.34|28.18|17
1744277520000|2025-04-10 09:32:00|28.36|28.2|28.43|28.27|28.45|28.29|28.34|28.18|3
1744277530000|2025-04-10 09:32:10|28.45|28.29|28.4|28.24|28.46|28.3|28.4|28.24|1
1744277540000|2025-04-10 09:32:20|28.46|28.3|28.44|28.28|28.47|28.31|28.44|28.28|4
1744277550000|2025-04-10 09:32:30|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|2
1744277560000|2025-04-10 09:32:40|28.43|28.27|28.47|28.31|28.47|28.31|28.42|28.26|1
1744277570000|2025-04-10 09:32:50|28.46|28.3|28.44|28.28|28.46|28.3|28.42|28.26|0
1744277580000|2025-04-10 09:33:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|0
1744277590000|2025-04-10 09:33:10|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|4
1744277600000|2025-04-10 09:33:20|28.46|28.3|28.44|28.28|28.47|28.31|28.44|28.28|2
1744277610000|2025-04-10 09:33:30|28.49|28.33|28.47|28.31|28.49|28.33|28.4|28.24|62
1744277620000|2025-04-10 09:33:40|28.51|28.35|28.47|28.31|28.51|28.35|28.47|28.31|7
1744277630000|2025-04-10 09:33:50|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|3
1744277640000|2025-04-10 09:34:00|28.46|28.3|28.44|28.28|28.46|28.3|28.42|28.26|2
1744277650000|2025-04-10 09:34:10|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|6
1744277660000|2025-04-10 09:34:20|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1744277670000|2025-04-10 09:34:30|||||||||1
1744277680000|2025-04-10 09:34:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1744277700000|2025-04-10 09:35:00|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|5
1744277710000|2025-04-10 09:35:10|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1744277720000|2025-04-10 09:35:20|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|6
1744277730000|2025-04-10 09:35:30|||||||||3
1744277740000|2025-04-10 09:35:40|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|4
1744277760000|2025-04-10 09:36:00|28.43|28.27|28.44|28.28|28.45|28.29|28.43|28.27|3
1744277770000|2025-04-10 09:36:10|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|2
1744277780000|2025-04-10 09:36:20|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|1
1744277790000|2025-04-10 09:36:30|28.42|28.26|28.4|28.24|28.43|28.27|28.37|28.21|14
1744277800000|2025-04-10 09:36:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1744277810000|2025-04-10 09:36:50|||||||||4
1744277820000|2025-04-10 09:37:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1744277830000|2025-04-10 09:37:10|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|14
1744277840000|2025-04-10 09:37:20|28.35|28.19|28.27|28.11|28.37|28.21|28.25|28.09|51
1744277850000|2025-04-10 09:37:30|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|9
1744277860000|2025-04-10 09:37:40|28.22|28.06|28.22|28.06|28.24|28.08|28.22|28.06|7
1744277870000|2025-04-10 09:37:50|||||||||3
1744277880000|2025-04-10 09:38:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1744277890000|2025-04-10 09:38:10|28.22|28.06|28.22|28.06|28.24|28.08|28.2|28.04|5
1744277930000|2025-04-10 09:38:50|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|12
1744277940000|2025-04-10 09:39:00|28.25|28.09|28.23|28.07|28.25|28.09|28.22|28.06|3
1744277950000|2025-04-10 09:39:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|8
1744277960000|2025-04-10 09:39:20|28.25|28.09|28.32|28.16|28.32|28.16|28.22|28.06|18
1744277970000|2025-04-10 09:39:30|28.33|28.17|28.44|28.28|28.44|28.28|28.33|28.17|15
1744277980000|2025-04-10 09:39:40|28.43|28.27|28.4|28.24|28.43|28.27|28.35|28.19|10
1744277990000|2025-04-10 09:39:50|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|0
1744278000000|2025-04-10 09:40:00|28.43|28.27|28.27|28.11|28.43|28.27|28.27|28.11|8
1744278010000|2025-04-10 09:40:10|28.29|28.13|28.34|28.18|28.37|28.21|28.29|28.13|3
1744278030000|2025-04-10 09:40:30|28.37|28.21|28.52|28.36|28.52|28.36|28.37|28.21|11
1744278040000|2025-04-10 09:40:40|28.54|28.38|28.59|28.43|28.59|28.43|28.52|28.36|19
1744278050000|2025-04-10 09:40:50|28.6|28.44|28.48|28.32|28.6|28.44|28.48|28.32|14
1744278060000|2025-04-10 09:41:00|28.47|28.31|28.47|28.31|28.5|28.34|28.47|28.31|2
1744278070000|2025-04-10 09:41:10|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|1
1744278080000|2025-04-10 09:41:20|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|2
1744278090000|2025-04-10 09:41:30|28.5|28.34|28.53|28.37|28.53|28.37|28.49|28.33|1
1744278100000|2025-04-10 09:41:40|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|4
1744278110000|2025-04-10 09:41:50|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|1
1744278120000|2025-04-10 09:42:00|||||||||1
1744278130000|2025-04-10 09:42:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|1
1744278140000|2025-04-10 09:42:20|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|2
1744278150000|2025-04-10 09:42:30|28.4|28.24|28.4|28.24|28.41|28.25|28.4|28.24|2
1744278160000|2025-04-10 09:42:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|0
1744278170000|2025-04-10 09:42:50|28.35|28.19|28.4|28.24|28.4|28.24|28.35|28.19|4
1744278180000|2025-04-10 09:43:00|28.42|28.26|28.39|28.23|28.45|28.29|28.39|28.23|3
1744278190000|2025-04-10 09:43:10|28.4|28.24|28.44|28.28|28.44|28.28|28.4|28.24|1
1744278200000|2025-04-10 09:43:20|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|2
1744278210000|2025-04-10 09:43:30|28.39|28.23|28.39|28.23|28.4|28.24|28.36|28.2|7
1744278220000|2025-04-10 09:43:40|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|1
1744278230000|2025-04-10 09:43:50|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|0
1744278240000|2025-04-10 09:44:00|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|0
1744278250000|2025-04-10 09:44:10|28.41|28.25|28.38|28.22|28.41|28.25|28.38|28.22|1
1744278260000|2025-04-10 09:44:20|||||||||1
1744278280000|2025-04-10 09:44:40|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|1
1744278300000|2025-04-10 09:45:00|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|15
1744278320000|2025-04-10 09:45:20|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1744278340000|2025-04-10 09:45:40|28.42|28.26|28.36|28.2|28.42|28.26|28.36|28.2|4
1744278360000|2025-04-10 09:46:00|28.38|28.22|28.38|28.22|28.38|28.22|28.33|28.17|15
1744278370000|2025-04-10 09:46:10|28.36|28.2|28.36|28.2|28.36|28.2|28.33|28.17|0
1744278380000|2025-04-10 09:46:20|28.34|28.18|28.33|28.17|28.38|28.22|28.33|28.17|13
1744278390000|2025-04-10 09:46:30|28.36|28.2|28.36|28.2|28.38|28.22|28.36|28.2|0
1744278400000|2025-04-10 09:46:40|28.38|28.22|28.39|28.23|28.39|28.23|28.36|28.2|1
1744278410000|2025-04-10 09:46:50|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1744278420000|2025-04-10 09:47:00|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|0
1744278430000|2025-04-10 09:47:10|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|7
1744278440000|2025-04-10 09:47:20|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|0
1744278450000|2025-04-10 09:47:30|28.36|28.2|28.37|28.21|28.37|28.21|28.34|28.18|1
1744278460000|2025-04-10 09:47:40|28.4|28.24|28.37|28.21|28.4|28.24|28.37|28.21|0
1744278480000|2025-04-10 09:48:00|28.36|28.2|28.36|28.2|28.36|28.2|28.33|28.17|0
1744278490000|2025-04-10 09:48:10|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|0
1744278500000|2025-04-10 09:48:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1744278510000|2025-04-10 09:48:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|0
1744278530000|2025-04-10 09:48:50|||||||||2
1744278560000|2025-04-10 09:49:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744278570000|2025-04-10 09:49:30|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|2
1744278580000|2025-04-10 09:49:40|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|1
1744278590000|2025-04-10 09:49:50|28.24|28.08|28.27|28.11|28.28|28.12|28.24|28.08|6
1744278600000|2025-04-10 09:50:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|3
1744278610000|2025-04-10 09:50:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1744278620000|2025-04-10 09:50:20|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|0
1744278650000|2025-04-10 09:50:50|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|0
1744278660000|2025-04-10 09:51:00|||||||||1
1744278670000|2025-04-10 09:51:10|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|0
1744278680000|2025-04-10 09:51:20|||||||||1
1744278700000|2025-04-10 09:51:40|28.21|28.05|28.17|28.01|28.21|28.05|28.16|28|2
1744278710000|2025-04-10 09:51:50|28.19|28.03|28.17|28.01|28.19|28.03|28.16|28|1
1744278720000|2025-04-10 09:52:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1744278730000|2025-04-10 09:52:10|28.14|27.98|28.08|27.92|28.14|27.98|28.06|27.9|4
1744278740000|2025-04-10 09:52:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|2
1744278750000|2025-04-10 09:52:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|5
1744278760000|2025-04-10 09:52:40|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|6
1744278770000|2025-04-10 09:52:50|||||||||3
1744278800000|2025-04-10 09:53:20|27.98|27.82|27.94|27.78|28.02|27.86|27.94|27.78|8
1744278810000|2025-04-10 09:53:30|28|27.84|27.99|27.83|28|27.84|27.99|27.83|8
1744278830000|2025-04-10 09:53:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|2
1744278840000|2025-04-10 09:54:00|27.89|27.73|27.92|27.76|27.94|27.78|27.89|27.73|3
1744278850000|2025-04-10 09:54:10|27.94|27.78|27.95|27.79|27.97|27.81|27.94|27.78|2
1744278860000|2025-04-10 09:54:20|27.97|27.81|27.89|27.73|27.97|27.81|27.89|27.73|1
1744278870000|2025-04-10 09:54:30|27.87|27.71|27.87|27.71|27.89|27.73|27.84|27.68|2
1744278880000|2025-04-10 09:54:40|27.89|27.73|27.89|27.73|27.89|27.73|27.87|27.71|0
1744278890000|2025-04-10 09:54:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1744278900000|2025-04-10 09:55:00|27.82|27.66|27.79|27.63|27.82|27.66|27.79|27.63|2
1744278910000|2025-04-10 09:55:10|27.8|27.64|27.83|27.67|27.85|27.69|27.8|27.64|3
1744278920000|2025-04-10 09:55:20|27.82|27.66|27.86|27.7|27.86|27.7|27.8|27.64|3
1744278930000|2025-04-10 09:55:30|27.87|27.71|27.82|27.66|27.87|27.71|27.82|27.66|6
1744278940000|2025-04-10 09:55:40|27.83|27.67|27.88|27.72|27.88|27.72|27.83|27.67|4
1744278960000|2025-04-10 09:56:00|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|3
1744278970000|2025-04-10 09:56:10|||||||||1
1744278980000|2025-04-10 09:56:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1744278990000|2025-04-10 09:56:30|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|11
1744279000000|2025-04-10 09:56:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|1
1744279010000|2025-04-10 09:56:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744279020000|2025-04-10 09:57:00|27.84|27.68|27.81|27.65|27.84|27.68|27.78|27.62|7
1744279030000|2025-04-10 09:57:10|27.8|27.64|27.8|27.64|27.8|27.64|27.78|27.62|2
1744279050000|2025-04-10 09:57:30|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|2
1744279060000|2025-04-10 09:57:40|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|4
1744279070000|2025-04-10 09:57:50|27.81|27.65|27.78|27.62|27.81|27.65|27.78|27.62|5
1744279080000|2025-04-10 09:58:00|||||||||3
1744279090000|2025-04-10 09:58:10|||||||||8
1744279100000|2025-04-10 09:58:20|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|6
1744279110000|2025-04-10 09:58:30|||||||||1
1744279120000|2025-04-10 09:58:40|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|3
1744279130000|2025-04-10 09:58:50|||||||||18
1744279160000|2025-04-10 09:59:20|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|13
1744279170000|2025-04-10 09:59:30|27.95|27.79|27.93|27.77|27.98|27.82|27.93|27.77|5
1744279180000|2025-04-10 09:59:40|||||||||6
1744279190000|2025-04-10 09:59:50|||||||||1
1744279200000|2025-04-10 10:00:00|27.92|27.76|27.92|27.76|27.92|27.76|27.9|27.74|9
1744279220000|2025-04-10 10:00:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|11
1744279230000|2025-04-10 10:00:30|27.88|27.72|27.82|27.66|27.88|27.72|27.82|27.66|3
1744279240000|2025-04-10 10:00:40|||||||||2
1744279250000|2025-04-10 10:00:50|27.87|27.71|27.92|27.76|27.92|27.76|27.87|27.71|8
1744279260000|2025-04-10 10:01:00|||||||||1
1744279280000|2025-04-10 10:01:20|||||||||2
1744279290000|2025-04-10 10:01:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|2
1744279310000|2025-04-10 10:01:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1744279340000|2025-04-10 10:02:20|||||||||4
1744279350000|2025-04-10 10:02:30|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|2
1744279360000|2025-04-10 10:02:40|27.85|27.69|27.82|27.66|27.87|27.71|27.82|27.66|1
1744279370000|2025-04-10 10:02:50|27.84|27.68|27.87|27.71|27.87|27.71|27.82|27.66|1
1744279380000|2025-04-10 10:03:00|27.85|27.69|27.85|27.69|27.87|27.71|27.84|27.68|1
1744279390000|2025-04-10 10:03:10|27.84|27.68|27.82|27.66|27.85|27.69|27.82|27.66|0
1744279410000|2025-04-10 10:03:30|27.8|27.64|27.79|27.63|27.8|27.64|27.78|27.62|8
1744279430000|2025-04-10 10:03:50|27.77|27.61|27.77|27.61|27.77|27.61|27.75|27.59|3
1744279460000|2025-04-10 10:04:20|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|2
1744279470000|2025-04-10 10:04:30|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|3
1744279480000|2025-04-10 10:04:40|27.7|27.54|27.69|27.53|27.7|27.54|27.69|27.53|5
1744279490000|2025-04-10 10:04:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1744279500000|2025-04-10 10:05:00|27.69|27.53|27.67|27.51|27.7|27.54|27.67|27.51|0
1744279510000|2025-04-10 10:05:10|27.7|27.54|27.7|27.54|27.7|27.54|27.67|27.51|1
1744279520000|2025-04-10 10:05:20|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|1
1744279530000|2025-04-10 10:05:30|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|1
1744279540000|2025-04-10 10:05:40|27.72|27.56|27.77|27.61|27.77|27.61|27.7|27.54|4
1744279550000|2025-04-10 10:05:50|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|4
1744279560000|2025-04-10 10:06:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|0
1744279570000|2025-04-10 10:06:10|27.75|27.59|27.72|27.56|27.75|27.59|27.72|27.56|2
1744279580000|2025-04-10 10:06:20|||||||||1
1744279590000|2025-04-10 10:06:30|27.7|27.54|27.67|27.51|27.7|27.54|27.67|27.51|2
1744279630000|2025-04-10 10:07:10|27.62|27.46|27.67|27.51|27.67|27.51|27.62|27.46|4
1744279640000|2025-04-10 10:07:20|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|0
1744279660000|2025-04-10 10:07:40|||||||||2
1744279670000|2025-04-10 10:07:50|27.65|27.49|27.61|27.45|27.67|27.51|27.57|27.41|10
1744279680000|2025-04-10 10:08:00|27.57|27.41|27.51|27.35|27.57|27.41|27.51|27.35|8
1744279690000|2025-04-10 10:08:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1744279700000|2025-04-10 10:08:20|||||||||4
1744279710000|2025-04-10 10:08:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|3
1744279720000|2025-04-10 10:08:40|||||||||2
1744279730000|2025-04-10 10:08:50|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|10
1744279740000|2025-04-10 10:09:00|||||||||4
1744279750000|2025-04-10 10:09:10|27.45|27.29|27.45|27.29|27.45|27.29|27.43|27.27|8
1744279760000|2025-04-10 10:09:20|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|1
1744279770000|2025-04-10 10:09:30|27.45|27.29|27.41|27.25|27.45|27.29|27.41|27.25|5
1744279780000|2025-04-10 10:09:40|||||||||1
1744279790000|2025-04-10 10:09:50|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|16
1744279800000|2025-04-10 10:10:00|27.45|27.29|27.45|27.29|27.45|27.29|27.42|27.26|11
1744279810000|2025-04-10 10:10:10|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|2
1744279820000|2025-04-10 10:10:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|6
1744279830000|2025-04-10 10:10:30|27.38|27.22|27.47|27.31|27.47|27.31|27.38|27.22|14
1744279840000|2025-04-10 10:10:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|7
1744279850000|2025-04-10 10:10:50|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|3
1744279860000|2025-04-10 10:11:00|27.37|27.21|27.37|27.21|27.4|27.24|27.37|27.21|3
1744279870000|2025-04-10 10:11:10|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|3
1744279880000|2025-04-10 10:11:20|27.38|27.22|27.44|27.28|27.44|27.28|27.33|27.17|30
1744279890000|2025-04-10 10:11:30|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|6
1744279900000|2025-04-10 10:11:40|27.4|27.24|27.42|27.26|27.46|27.3|27.4|27.24|2
1744279910000|2025-04-10 10:11:50|27.41|27.25|27.38|27.22|27.43|27.27|27.38|27.22|2
1744279920000|2025-04-10 10:12:00|27.35|27.19|27.4|27.24|27.4|27.24|27.35|27.19|2
1744279930000|2025-04-10 10:12:10|27.39|27.23|27.4|27.24|27.41|27.25|27.35|27.19|5
1744279940000|2025-04-10 10:12:20|27.39|27.23|27.37|27.21|27.4|27.24|27.35|27.19|2
1744279950000|2025-04-10 10:12:30|27.35|27.19|27.29|27.13|27.35|27.19|27.29|27.13|6
1744279960000|2025-04-10 10:12:40|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|4
1744279970000|2025-04-10 10:12:50|27.37|27.21|27.39|27.23|27.39|27.23|27.35|27.19|9
1744279980000|2025-04-10 10:13:00|27.4|27.24|27.32|27.16|27.4|27.24|27.32|27.16|10
1744279990000|2025-04-10 10:13:10|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|0
1744280000000|2025-04-10 10:13:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744280010000|2025-04-10 10:13:30|||||||||5
1744280030000|2025-04-10 10:13:50|27.28|27.12|27.28|27.12|27.29|27.13|27.28|27.12|0
1744280040000|2025-04-10 10:14:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744280050000|2025-04-10 10:14:10|||||||||1
1744280060000|2025-04-10 10:14:20|27.28|27.12|27.24|27.08|27.28|27.12|27.24|27.08|4
1744280070000|2025-04-10 10:14:30|27.19|27.03|27.13|26.97|27.24|27.08|27.13|26.97|13
1744280080000|2025-04-10 10:14:40|27.16|27|27.29|27.13|27.29|27.13|27.13|26.97|3
1744280090000|2025-04-10 10:14:50|27.27|27.11|27.16|27|27.29|27.13|27.14|26.98|4
1744280100000|2025-04-10 10:15:00|27.17|27.01|27.14|26.98|27.2|27.04|27.14|26.98|5
1744280110000|2025-04-10 10:15:10|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|5
1744280120000|2025-04-10 10:15:20|27.16|27|27.14|26.98|27.19|27.03|27.14|26.98|1
1744280130000|2025-04-10 10:15:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1744280140000|2025-04-10 10:15:40|27.14|26.98|27.11|26.95|27.14|26.98|27.11|26.95|0
1744280150000|2025-04-10 10:15:50|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|1
1744280160000|2025-04-10 10:16:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|3
1744280170000|2025-04-10 10:16:10|27.13|26.97|27.19|27.03|27.19|27.03|27.13|26.97|3
1744280180000|2025-04-10 10:16:20|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|2
1744280190000|2025-04-10 10:16:30|27.2|27.04|27.24|27.08|27.26|27.1|27.19|27.03|4
1744280200000|2025-04-10 10:16:40|27.25|27.09|27.22|27.06|27.25|27.09|27.2|27.04|1
1744280210000|2025-04-10 10:16:50|27.24|27.08|27.24|27.08|27.25|27.09|27.24|27.08|0
1744280220000|2025-04-10 10:17:00|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|3
1744280230000|2025-04-10 10:17:10|||||||||1
1744280240000|2025-04-10 10:17:20|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|7
1744280250000|2025-04-10 10:17:30|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|8
1744280260000|2025-04-10 10:17:40|27.29|27.13|27.3|27.14|27.3|27.14|27.27|27.11|7
1744280270000|2025-04-10 10:17:50|||||||||1
1744280280000|2025-04-10 10:18:00|||||||||9
1744280290000|2025-04-10 10:18:10|27.35|27.19|27.35|27.19|27.35|27.19|27.33|27.17|8
1744280300000|2025-04-10 10:18:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744280310000|2025-04-10 10:18:30|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|5
1744280320000|2025-04-10 10:18:40|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|2
1744280330000|2025-04-10 10:18:50|27.35|27.19|27.41|27.25|27.41|27.25|27.35|27.19|2
1744280340000|2025-04-10 10:19:00|27.45|27.29|27.4|27.24|27.46|27.3|27.38|27.22|29
1744280350000|2025-04-10 10:19:10|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|1
1744280360000|2025-04-10 10:19:20|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|0
1744280370000|2025-04-10 10:19:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744280380000|2025-04-10 10:19:40|27.38|27.22|27.51|27.35|27.51|27.35|27.38|27.22|9
1744280390000|2025-04-10 10:19:50|27.49|27.33|27.4|27.24|27.49|27.33|27.35|27.19|6
1744280400000|2025-04-10 10:20:00|27.41|27.25|27.4|27.24|27.41|27.25|27.36|27.2|4
1744280410000|2025-04-10 10:20:10|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|1
1744280440000|2025-04-10 10:20:40|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|1
1744280450000|2025-04-10 10:20:50|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|0
1744280460000|2025-04-10 10:21:00|27.42|27.26|27.46|27.3|27.46|27.3|27.42|27.26|14
1744280470000|2025-04-10 10:21:10|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|3
1744280480000|2025-04-10 10:21:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744280490000|2025-04-10 10:21:30|27.54|27.38|27.57|27.41|27.57|27.41|27.52|27.36|3
1744280500000|2025-04-10 10:21:40|27.54|27.38|27.52|27.36|27.54|27.38|27.49|27.33|1
1744280510000|2025-04-10 10:21:50|27.49|27.33|27.48|27.32|27.49|27.33|27.46|27.3|2
1744280520000|2025-04-10 10:22:00|27.5|27.34|27.51|27.35|27.51|27.35|27.46|27.3|11
1744280530000|2025-04-10 10:22:10|27.53|27.37|27.52|27.36|27.54|27.38|27.52|27.36|0
1744280540000|2025-04-10 10:22:20|27.51|27.35|27.57|27.41|27.57|27.41|27.51|27.35|2
1744280550000|2025-04-10 10:22:30|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|7
1744280560000|2025-04-10 10:22:40|27.56|27.4|27.54|27.38|27.56|27.4|27.53|27.37|4
1744280570000|2025-04-10 10:22:50|27.56|27.4|27.54|27.38|27.56|27.4|27.53|27.37|2
1744280580000|2025-04-10 10:23:00|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|0
1744280600000|2025-04-10 10:23:20|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|1
1744280610000|2025-04-10 10:23:30|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|1
1744280620000|2025-04-10 10:23:40|27.55|27.39|27.54|27.38|27.56|27.4|27.54|27.38|0
1744280630000|2025-04-10 10:23:50|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1744280640000|2025-04-10 10:24:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1744280660000|2025-04-10 10:24:20|27.51|27.35|27.45|27.29|27.51|27.35|27.45|27.29|0
1744280670000|2025-04-10 10:24:30|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|2
1744280680000|2025-04-10 10:24:40|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|2
1744280690000|2025-04-10 10:24:50|27.4|27.24|27.43|27.27|27.45|27.29|27.4|27.24|1
1744280700000|2025-04-10 10:25:00|27.42|27.26|27.48|27.32|27.48|27.32|27.4|27.24|1
1744280710000|2025-04-10 10:25:10|27.46|27.3|27.45|27.29|27.48|27.32|27.45|27.29|1
1744280730000|2025-04-10 10:25:30|27.42|27.26|27.45|27.29|27.45|27.29|27.42|27.26|2
1744280750000|2025-04-10 10:25:50|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|3
1744280760000|2025-04-10 10:26:00|27.47|27.31|27.5|27.34|27.5|27.34|27.45|27.29|0
1744280770000|2025-04-10 10:26:10|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|1
1744280780000|2025-04-10 10:26:20|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|2
1744280790000|2025-04-10 10:26:30|27.54|27.38|27.5|27.34|27.54|27.38|27.5|27.34|1
1744280830000|2025-04-10 10:27:10|27.53|27.37|27.51|27.35|27.55|27.39|27.51|27.35|3
1744280840000|2025-04-10 10:27:20|27.55|27.39|27.56|27.4|27.56|27.4|27.54|27.38|2
1744280850000|2025-04-10 10:27:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1744280860000|2025-04-10 10:27:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1744280870000|2025-04-10 10:27:50|27.55|27.39|27.55|27.39|27.55|27.39|27.51|27.35|3
1744280880000|2025-04-10 10:28:00|27.53|27.37|27.56|27.4|27.56|27.4|27.51|27.35|2
1744280890000|2025-04-10 10:28:10|27.55|27.39|27.55|27.39|27.55|27.39|27.51|27.35|2
1744280900000|2025-04-10 10:28:20|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|2
1744280910000|2025-04-10 10:28:30|||||||||4
1744280920000|2025-04-10 10:28:40|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|1
1744280930000|2025-04-10 10:28:50|27.48|27.32|27.47|27.31|27.5|27.34|27.47|27.31|0
1744280940000|2025-04-10 10:29:00|27.48|27.32|27.47|27.31|27.5|27.34|27.47|27.31|0
1744280950000|2025-04-10 10:29:10|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1744280960000|2025-04-10 10:29:20|27.44|27.28|27.45|27.29|27.45|27.29|27.42|27.26|0
1744280970000|2025-04-10 10:29:30|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|2
1744280990000|2025-04-10 10:29:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1744281000000|2025-04-10 10:30:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|0
1744281010000|2025-04-10 10:30:10|27.45|27.29|27.44|27.28|27.47|27.31|27.44|27.28|1
1744281020000|2025-04-10 10:30:20|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|0
1744281050000|2025-04-10 10:30:50|27.44|27.28|27.42|27.26|27.44|27.28|27.39|27.23|2
1744281060000|2025-04-10 10:31:00|27.44|27.28|27.44|27.28|27.45|27.29|27.39|27.23|2
1744281070000|2025-04-10 10:31:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1744281080000|2025-04-10 10:31:20|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|0
1744281090000|2025-04-10 10:31:30|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|0
1744281100000|2025-04-10 10:31:40|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|0
1744281110000|2025-04-10 10:31:50|27.37|27.21|27.45|27.29|27.45|27.29|27.37|27.21|3
1744281120000|2025-04-10 10:32:00|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|3
1744281130000|2025-04-10 10:32:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1744281140000|2025-04-10 10:32:20|27.43|27.27|27.4|27.24|27.43|27.27|27.4|27.24|0
1744281180000|2025-04-10 10:33:00|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|0
1744281190000|2025-04-10 10:33:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1744281200000|2025-04-10 10:33:20|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|3
1744281210000|2025-04-10 10:33:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1744281220000|2025-04-10 10:33:40|27.44|27.28|27.44|27.28|27.46|27.3|27.44|27.28|4
1744281230000|2025-04-10 10:33:50|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|4
1744281240000|2025-04-10 10:34:00|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|0
1744281250000|2025-04-10 10:34:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|3
1744281260000|2025-04-10 10:34:20|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|2
1744281270000|2025-04-10 10:34:30|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|1
1744281280000|2025-04-10 10:34:40|||||||||1
1744281300000|2025-04-10 10:35:00|27.46|27.3|27.52|27.36|27.52|27.36|27.46|27.3|3
1744281310000|2025-04-10 10:35:10|27.53|27.37|27.53|27.37|27.58|27.42|27.53|27.37|2
1744281320000|2025-04-10 10:35:20|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|1
1744281330000|2025-04-10 10:35:30|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|0
1744281340000|2025-04-10 10:35:40|27.53|27.37|27.53|27.37|27.55|27.39|27.53|27.37|0
1744281350000|2025-04-10 10:35:50|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1744281360000|2025-04-10 10:36:00|27.52|27.36|27.58|27.42|27.58|27.42|27.52|27.36|4
1744281370000|2025-04-10 10:36:10|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|3
1744281380000|2025-04-10 10:36:20|27.66|27.5|27.68|27.52|27.68|27.52|27.63|27.47|6
1744281390000|2025-04-10 10:36:30|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|3
1744281400000|2025-04-10 10:36:40|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|5
1744281410000|2025-04-10 10:36:50|27.66|27.5|27.63|27.47|27.68|27.52|27.63|27.47|3
1744281420000|2025-04-10 10:37:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1744281430000|2025-04-10 10:37:10|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|3
1744281440000|2025-04-10 10:37:20|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|1
1744281470000|2025-04-10 10:37:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|2
1744281500000|2025-04-10 10:38:20|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|1
1744281510000|2025-04-10 10:38:30|27.61|27.45|27.58|27.42|27.61|27.45|27.58|27.42|0
1744281520000|2025-04-10 10:38:40|27.53|27.37|27.41|27.25|27.53|27.37|27.41|27.25|10
1744281530000|2025-04-10 10:38:50|27.36|27.2|27.41|27.25|27.42|27.26|27.36|27.2|2
1744281540000|2025-04-10 10:39:00|27.39|27.23|27.47|27.31|27.47|27.31|27.39|27.23|3
1744281550000|2025-04-10 10:39:10|27.45|27.29|27.45|27.29|27.47|27.31|27.45|27.29|2
1744281560000|2025-04-10 10:39:20|27.47|27.31|27.47|27.31|27.47|27.31|27.45|27.29|1
1744281570000|2025-04-10 10:39:30|27.48|27.32|27.48|27.32|27.5|27.34|27.48|27.32|0
1744281590000|2025-04-10 10:39:50|27.47|27.31|27.45|27.29|27.47|27.31|27.43|27.27|1
1744281600000|2025-04-10 10:40:00|27.47|27.31|27.45|27.29|27.48|27.32|27.45|27.29|6
1744281610000|2025-04-10 10:40:10|27.43|27.27|27.45|27.29|27.45|27.29|27.42|27.26|1
1744281620000|2025-04-10 10:40:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1744281630000|2025-04-10 10:40:30|27.41|27.25|27.39|27.23|27.42|27.26|27.39|27.23|0
1744281640000|2025-04-10 10:40:40|27.41|27.25|27.4|27.24|27.41|27.25|27.33|27.17|0
1744281650000|2025-04-10 10:40:50|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|6
1744281660000|2025-04-10 10:41:00|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|2
1744281670000|2025-04-10 10:41:10|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1744281680000|2025-04-10 10:41:20|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|1
1744281690000|2025-04-10 10:41:30|27.36|27.2|27.4|27.24|27.44|27.28|27.36|27.2|0
1744281700000|2025-04-10 10:41:40|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1744281710000|2025-04-10 10:41:50|27.45|27.29|27.45|27.29|27.47|27.31|27.45|27.29|0
1744281720000|2025-04-10 10:42:00|27.42|27.26|27.42|27.26|27.45|27.29|27.42|27.26|3
1744281750000|2025-04-10 10:42:30|27.4|27.24|27.4|27.24|27.4|27.24|27.37|27.21|1
1744281760000|2025-04-10 10:42:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1744281770000|2025-04-10 10:42:50|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|0
1744281780000|2025-04-10 10:43:00|||||||||1
1744281790000|2025-04-10 10:43:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|24
1744281800000|2025-04-10 10:43:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|7
1744281820000|2025-04-10 10:43:40|||||||||2
1744281850000|2025-04-10 10:44:10|27.38|27.22|27.43|27.27|27.43|27.27|27.38|27.22|12
1744281860000|2025-04-10 10:44:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1744281870000|2025-04-10 10:44:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1744281880000|2025-04-10 10:44:40|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|0
1744281890000|2025-04-10 10:44:50|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1744281900000|2025-04-10 10:45:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1744281910000|2025-04-10 10:45:10|27.44|27.28|27.46|27.3|27.48|27.32|27.44|27.28|14
1744281920000|2025-04-10 10:45:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1744281940000|2025-04-10 10:45:40|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|28
1744281950000|2025-04-10 10:45:50|27.48|27.32|27.55|27.39|27.55|27.39|27.48|27.32|22
1744281960000|2025-04-10 10:46:00|27.53|27.37|27.53|27.37|27.56|27.4|27.53|27.37|3
1744281970000|2025-04-10 10:46:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|2
1744281980000|2025-04-10 10:46:20|27.55|27.39|27.62|27.46|27.62|27.46|27.55|27.39|1
1744282000000|2025-04-10 10:46:40|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|5
1744282010000|2025-04-10 10:46:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|6
1744282020000|2025-04-10 10:47:00|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1744282030000|2025-04-10 10:47:10|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|1
1744282040000|2025-04-10 10:47:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1744282050000|2025-04-10 10:47:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744282060000|2025-04-10 10:47:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744282070000|2025-04-10 10:47:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744282080000|2025-04-10 10:48:00|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1744282090000|2025-04-10 10:48:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744282110000|2025-04-10 10:48:30|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1744282120000|2025-04-10 10:48:40|27.47|27.31|27.47|27.31|27.52|27.36|27.47|27.31|9
1744282130000|2025-04-10 10:48:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744282140000|2025-04-10 10:49:00|27.52|27.36|27.53|27.37|27.53|27.37|27.5|27.34|1
1744282170000|2025-04-10 10:49:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|8
1744282180000|2025-04-10 10:49:40|27.56|27.4|27.58|27.42|27.58|27.42|27.55|27.39|0
1744282190000|2025-04-10 10:49:50|27.59|27.43|27.63|27.47|27.63|27.47|27.59|27.43|3
1744282200000|2025-04-10 10:50:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1744282210000|2025-04-10 10:50:10|27.63|27.47|27.57|27.41|27.63|27.47|27.57|27.41|2
1744282220000|2025-04-10 10:50:20|27.58|27.42|27.6|27.44|27.6|27.44|27.58|27.42|2
1744282230000|2025-04-10 10:50:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1744282250000|2025-04-10 10:50:50|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|2
1744282260000|2025-04-10 10:51:00|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|3
1744282270000|2025-04-10 10:51:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1744282280000|2025-04-10 10:51:20|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|0
1744282290000|2025-04-10 10:51:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1744282300000|2025-04-10 10:51:40|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|8
1744282310000|2025-04-10 10:51:50|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|1
1744282320000|2025-04-10 10:52:00|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|5
1744282330000|2025-04-10 10:52:10|27.61|27.45|27.6|27.44|27.61|27.45|27.58|27.42|0
1744282350000|2025-04-10 10:52:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1744282370000|2025-04-10 10:52:50|27.6|27.44|27.55|27.39|27.6|27.44|27.53|27.37|25
1744282380000|2025-04-10 10:53:00|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|0
1744282390000|2025-04-10 10:53:10|27.63|27.47|27.64|27.48|27.64|27.48|27.61|27.45|1
1744282400000|2025-04-10 10:53:20|27.63|27.47|27.68|27.52|27.69|27.53|27.63|27.47|0
1744282430000|2025-04-10 10:53:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1744282440000|2025-04-10 10:54:00|27.77|27.61|27.74|27.58|27.78|27.62|27.74|27.58|15
1744282460000|2025-04-10 10:54:20|27.71|27.55|27.74|27.58|27.74|27.58|27.71|27.55|3
1744282470000|2025-04-10 10:54:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|3
1744282480000|2025-04-10 10:54:40|27.73|27.57|27.73|27.57|27.73|27.57|27.71|27.55|0
1744282500000|2025-04-10 10:55:00|27.74|27.58|27.74|27.58|27.74|27.58|27.69|27.53|6
1744282510000|2025-04-10 10:55:10|27.73|27.57|27.69|27.53|27.73|27.57|27.69|27.53|1
1744282530000|2025-04-10 10:55:30|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|2
1744282540000|2025-04-10 10:55:40|||||||||1
1744282550000|2025-04-10 10:55:50|||||||||2
1744282560000|2025-04-10 10:56:00|||||||||4
1744282570000|2025-04-10 10:56:10|27.68|27.52|27.64|27.48|27.68|27.52|27.64|27.48|5
1744282580000|2025-04-10 10:56:20|||||||||1
1744282590000|2025-04-10 10:56:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|1
1744282600000|2025-04-10 10:56:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1744282610000|2025-04-10 10:56:50|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|0
1744282620000|2025-04-10 10:57:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1744282640000|2025-04-10 10:57:20|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|2
1744282650000|2025-04-10 10:57:30|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|0
1744282660000|2025-04-10 10:57:40|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|0
1744282670000|2025-04-10 10:57:50|||||||||1
1744282690000|2025-04-10 10:58:10|||||||||2
1744282700000|2025-04-10 10:58:20|||||||||1
1744282710000|2025-04-10 10:58:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1744282740000|2025-04-10 10:59:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1744282750000|2025-04-10 10:59:10|||||||||3
1744282770000|2025-04-10 10:59:30|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|0
1744282790000|2025-04-10 10:59:50|27.69|27.53|27.73|27.57|27.73|27.57|27.68|27.52|8
1744282800000|2025-04-10 11:00:00|27.69|27.53|27.63|27.47|27.69|27.53|27.63|27.47|5
1744282810000|2025-04-10 11:00:10|27.62|27.46|27.57|27.41|27.62|27.46|27.55|27.39|14
1744282820000|2025-04-10 11:00:20|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|3
1744282840000|2025-04-10 11:00:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|13
1744282850000|2025-04-10 11:00:50|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|1
1744282860000|2025-04-10 11:01:00|27.47|27.31|27.47|27.31|27.47|27.31|27.46|27.3|2
1744282870000|2025-04-10 11:01:10|27.49|27.33|27.49|27.33|27.52|27.36|27.49|27.33|4
1744282880000|2025-04-10 11:01:20|||||||||2
1744282890000|2025-04-10 11:01:30|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|3
1744282900000|2025-04-10 11:01:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1744282910000|2025-04-10 11:01:50|27.49|27.33|27.47|27.31|27.49|27.33|27.46|27.3|16
1744282920000|2025-04-10 11:02:00|27.5|27.34|27.52|27.36|27.58|27.42|27.5|27.34|7
1744282930000|2025-04-10 11:02:10|27.53|27.37|27.5|27.34|27.57|27.41|27.5|27.34|3
1744282940000|2025-04-10 11:02:20|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|2
1744282950000|2025-04-10 11:02:30|27.47|27.31|27.47|27.31|27.47|27.31|27.46|27.3|11
1744282960000|2025-04-10 11:02:40|||||||||3
1744282970000|2025-04-10 11:02:50|27.48|27.32|27.47|27.31|27.48|27.32|27.45|27.29|2
1744282980000|2025-04-10 11:03:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1744282990000|2025-04-10 11:03:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1744283010000|2025-04-10 11:03:30|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|6
1744283020000|2025-04-10 11:03:40|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1744283030000|2025-04-10 11:03:50|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|0
1744283040000|2025-04-10 11:04:00|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|6
1744283060000|2025-04-10 11:04:20|||||||||3
1744283080000|2025-04-10 11:04:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|4
1744283090000|2025-04-10 11:04:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|3
1744283100000|2025-04-10 11:05:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1744283110000|2025-04-10 11:05:10|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|7
1744283120000|2025-04-10 11:05:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1744283130000|2025-04-10 11:05:30|||||||||1
1744283140000|2025-04-10 11:05:40|27.49|27.33|27.49|27.33|27.49|27.33|27.48|27.32|3
1744283150000|2025-04-10 11:05:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1744283160000|2025-04-10 11:06:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|4
1744283170000|2025-04-10 11:06:10|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|6
1744283180000|2025-04-10 11:06:20|||||||||2
1744283190000|2025-04-10 11:06:30|27.53|27.37|27.49|27.33|27.53|27.37|27.49|27.33|4
1744283200000|2025-04-10 11:06:40|27.51|27.35|27.51|27.35|27.51|27.35|27.49|27.33|8
1744283210000|2025-04-10 11:06:50|27.53|27.37|27.53|27.37|27.54|27.38|27.52|27.36|9
1744283220000|2025-04-10 11:07:00|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|1
1744283230000|2025-04-10 11:07:10|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|13
1744283240000|2025-04-10 11:07:20|||||||||2
1744283250000|2025-04-10 11:07:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|8
1744283260000|2025-04-10 11:07:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1744283270000|2025-04-10 11:07:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|1
1744283280000|2025-04-10 11:08:00|||||||||1
1744283300000|2025-04-10 11:08:20|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|3
1744283310000|2025-04-10 11:08:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1744283320000|2025-04-10 11:08:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|6
1744283330000|2025-04-10 11:08:50|27.6|27.44|27.6|27.44|27.61|27.45|27.6|27.44|9
1744283340000|2025-04-10 11:09:00|||||||||3
1744283350000|2025-04-10 11:09:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|12
1744283360000|2025-04-10 11:09:20|27.67|27.51|27.7|27.54|27.7|27.54|27.66|27.5|6
1744283370000|2025-04-10 11:09:30|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|4
1744283380000|2025-04-10 11:09:40|27.65|27.49|27.7|27.54|27.7|27.54|27.65|27.49|11
1744283390000|2025-04-10 11:09:50|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|12
1744283400000|2025-04-10 11:10:00|27.71|27.55|27.76|27.6|27.76|27.6|27.7|27.54|5
1744283410000|2025-04-10 11:10:10|27.74|27.58|27.7|27.54|27.74|27.58|27.7|27.54|0
1744283420000|2025-04-10 11:10:20|||||||||4
1744283430000|2025-04-10 11:10:30|||||||||1
1744283440000|2025-04-10 11:10:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|2
1744283450000|2025-04-10 11:10:50|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|5
1744283460000|2025-04-10 11:11:00|27.62|27.46|27.65|27.49|27.65|27.49|27.6|27.44|2
1744283470000|2025-04-10 11:11:10|||||||||1
1744283480000|2025-04-10 11:11:20|27.63|27.47|27.66|27.5|27.66|27.5|27.63|27.47|0
1744283490000|2025-04-10 11:11:30|27.65|27.49|27.63|27.47|27.65|27.49|27.61|27.45|0
1744283500000|2025-04-10 11:11:40|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1744283510000|2025-04-10 11:11:50|27.61|27.45|27.61|27.45|27.63|27.47|27.6|27.44|0
1744283520000|2025-04-10 11:12:00|27.6|27.44|27.66|27.5|27.68|27.52|27.6|27.44|8
1744283540000|2025-04-10 11:12:20|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|1
1744283570000|2025-04-10 11:12:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|4
1744283580000|2025-04-10 11:13:00|||||||||2
1744283590000|2025-04-10 11:13:10|||||||||1
1744283600000|2025-04-10 11:13:20|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|7
1744283610000|2025-04-10 11:13:30|27.71|27.55|27.71|27.55|27.76|27.6|27.71|27.55|2
1744283620000|2025-04-10 11:13:40|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|0
1744283630000|2025-04-10 11:13:50|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|1
1744283640000|2025-04-10 11:14:00|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|4
1744283650000|2025-04-10 11:14:10|27.71|27.55|27.71|27.55|27.71|27.55|27.69|27.53|2
1744283660000|2025-04-10 11:14:20|27.73|27.57|27.76|27.6|27.76|27.6|27.73|27.57|6
1744283670000|2025-04-10 11:14:30|27.77|27.61|27.76|27.6|27.81|27.65|27.76|27.6|12
1744283680000|2025-04-10 11:14:40|27.74|27.58|27.71|27.55|27.76|27.6|27.71|27.55|2
1744283690000|2025-04-10 11:14:50|||||||||1
1744283700000|2025-04-10 11:15:00|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|7
1744283720000|2025-04-10 11:15:20|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|6
1744283730000|2025-04-10 11:15:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|10
1744283740000|2025-04-10 11:15:40|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1744283750000|2025-04-10 11:15:50|27.67|27.51|27.7|27.54|27.7|27.54|27.67|27.51|2
1744283760000|2025-04-10 11:16:00|27.69|27.53|27.7|27.54|27.7|27.54|27.67|27.51|1
1744283770000|2025-04-10 11:16:10|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|0
1744283780000|2025-04-10 11:16:20|27.74|27.58|27.69|27.53|27.75|27.59|27.69|27.53|25
1744283790000|2025-04-10 11:16:30|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|1
1744283800000|2025-04-10 11:16:40|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1744283820000|2025-04-10 11:17:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1744283830000|2025-04-10 11:17:10|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|0
1744283840000|2025-04-10 11:17:20|27.7|27.54|27.66|27.5|27.7|27.54|27.66|27.5|2
1744283850000|2025-04-10 11:17:30|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|4
1744283860000|2025-04-10 11:17:40|27.64|27.48|27.63|27.47|27.65|27.49|27.63|27.47|5
1744283870000|2025-04-10 11:17:50|27.65|27.49|27.65|27.49|27.65|27.49|27.63|27.47|0
1744283880000|2025-04-10 11:18:00|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|7
1744283890000|2025-04-10 11:18:10|27.7|27.54|27.67|27.51|27.7|27.54|27.65|27.49|8
1744283900000|2025-04-10 11:18:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1744283910000|2025-04-10 11:18:30|27.7|27.54|27.71|27.55|27.73|27.57|27.69|27.53|10
1744283920000|2025-04-10 11:18:40|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|0
1744283930000|2025-04-10 11:18:50|||||||||2
1744283940000|2025-04-10 11:19:00|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|13
1744283950000|2025-04-10 11:19:10|27.69|27.53|27.73|27.57|27.73|27.57|27.69|27.53|3
1744283960000|2025-04-10 11:19:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|23
1744283970000|2025-04-10 11:19:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1744283980000|2025-04-10 11:19:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1744283990000|2025-04-10 11:19:50|27.73|27.57|27.72|27.56|27.73|27.57|27.72|27.56|0
1744284000000|2025-04-10 11:20:00|||||||||1
1744284020000|2025-04-10 11:20:20|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|3
1744284030000|2025-04-10 11:20:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|3
1744284040000|2025-04-10 11:20:40|27.71|27.55|27.67|27.51|27.72|27.56|27.66|27.5|8
1744284050000|2025-04-10 11:20:50|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1744284060000|2025-04-10 11:21:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|5
1744284070000|2025-04-10 11:21:10|27.72|27.56|27.72|27.56|27.72|27.56|27.67|27.51|12
1744284080000|2025-04-10 11:21:20|27.7|27.54|27.71|27.55|27.72|27.56|27.7|27.54|0
1744284090000|2025-04-10 11:21:30|27.72|27.56|27.7|27.54|27.72|27.56|27.69|27.53|1
1744284100000|2025-04-10 11:21:40|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|0
1744284110000|2025-04-10 11:21:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|10
1744284130000|2025-04-10 11:22:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1744284150000|2025-04-10 11:22:30|27.64|27.48|27.66|27.5|27.67|27.51|27.64|27.48|2
1744284160000|2025-04-10 11:22:40|||||||||3
1744284180000|2025-04-10 11:23:00|27.67|27.51|27.66|27.5|27.67|27.51|27.65|27.49|0
1744284190000|2025-04-10 11:23:10|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|8
1744284210000|2025-04-10 11:23:30|27.62|27.46|27.66|27.5|27.66|27.5|27.61|27.45|5
1744284220000|2025-04-10 11:23:40|27.64|27.48|27.67|27.51|27.67|27.51|27.63|27.47|0
1744284260000|2025-04-10 11:24:20|27.72|27.56|27.67|27.51|27.72|27.56|27.67|27.51|6
1744284280000|2025-04-10 11:24:40|||||||||1
1744284290000|2025-04-10 11:24:50|27.72|27.56|27.67|27.51|27.72|27.56|27.67|27.51|2
1744284310000|2025-04-10 11:25:10|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|10
1744284330000|2025-04-10 11:25:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|1
1744284340000|2025-04-10 11:25:40|27.67|27.51|27.7|27.54|27.7|27.54|27.67|27.51|0
1744284350000|2025-04-10 11:25:50|27.67|27.51|27.7|27.54|27.72|27.56|27.67|27.51|3
1744284360000|2025-04-10 11:26:00|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|1
1744284370000|2025-04-10 11:26:10|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|2
1744284380000|2025-04-10 11:26:20|||||||||1
1744284390000|2025-04-10 11:26:30|27.67|27.51|27.66|27.5|27.67|27.51|27.66|27.5|1
1744284400000|2025-04-10 11:26:40|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|3
1744284410000|2025-04-10 11:26:50|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1744284420000|2025-04-10 11:27:00|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|0
1744284430000|2025-04-10 11:27:10|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|2
1744284450000|2025-04-10 11:27:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|9
1744284460000|2025-04-10 11:27:40|27.7|27.54|27.7|27.54|27.7|27.54|27.67|27.51|11
1744284470000|2025-04-10 11:27:50|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|3
1744284480000|2025-04-10 11:28:00|27.68|27.52|27.7|27.54|27.71|27.55|27.68|27.52|5
1744284490000|2025-04-10 11:28:10|27.68|27.52|27.68|27.52|27.71|27.55|27.68|27.52|3
1744284500000|2025-04-10 11:28:20|||||||||1
1744284510000|2025-04-10 11:28:30|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|5
1744284520000|2025-04-10 11:28:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|6
1744284530000|2025-04-10 11:28:50|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|1
1744284540000|2025-04-10 11:29:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1744284550000|2025-04-10 11:29:10|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|3
1744284560000|2025-04-10 11:29:20|27.63|27.47|27.63|27.47|27.65|27.49|27.63|27.47|18
1744284570000|2025-04-10 11:29:30|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|6
1744284580000|2025-04-10 11:29:40|27.69|27.53|27.71|27.55|27.73|27.57|27.69|27.53|13
1744284590000|2025-04-10 11:29:50|27.69|27.53|27.68|27.52|27.71|27.55|27.68|27.52|0
1744284600000|2025-04-10 11:30:00|||||||||10
1744284620000|2025-04-10 11:30:20|27.73|27.57|27.72|27.56|27.73|27.57|27.67|27.51|13
1744284630000|2025-04-10 11:30:30|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|1
1744284640000|2025-04-10 11:30:40|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|2
1744284650000|2025-04-10 11:30:50|27.7|27.54|27.77|27.61|27.77|27.61|27.7|27.54|15
1744284660000|2025-04-10 11:31:00|27.8|27.64|27.87|27.71|27.87|27.71|27.78|27.62|24
1744284670000|2025-04-10 11:31:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|28
1744284680000|2025-04-10 11:31:20|27.91|27.75|27.87|27.71|27.91|27.75|27.87|27.71|1
1744284690000|2025-04-10 11:31:30|27.92|27.76|27.97|27.81|27.97|27.81|27.91|27.75|22
1744284700000|2025-04-10 11:31:40|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|9
1744284710000|2025-04-10 11:31:50|||||||||1
1744284720000|2025-04-10 11:32:00|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|16
1744284730000|2025-04-10 11:32:10|27.96|27.8|27.96|27.8|27.97|27.81|27.92|27.76|18
1744284740000|2025-04-10 11:32:20|27.92|27.76|27.85|27.69|27.92|27.76|27.85|27.69|15
1744284750000|2025-04-10 11:32:30|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|0
1744284760000|2025-04-10 11:32:40|27.8|27.64|27.77|27.61|27.8|27.64|27.77|27.61|1
1744284770000|2025-04-10 11:32:50|27.79|27.63|27.79|27.63|27.82|27.66|27.79|27.63|0
1744284780000|2025-04-10 11:33:00|27.77|27.61|27.74|27.58|27.79|27.63|27.74|27.58|5
1744284790000|2025-04-10 11:33:10|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|3
1744284800000|2025-04-10 11:33:20|27.72|27.56|27.69|27.53|27.74|27.58|27.69|27.53|3
1744284810000|2025-04-10 11:33:30|27.71|27.55|27.57|27.41|27.71|27.55|27.57|27.41|86
1744284820000|2025-04-10 11:33:40|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1744284830000|2025-04-10 11:33:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1744284850000|2025-04-10 11:34:10|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|3
1744284860000|2025-04-10 11:34:20|27.54|27.38|27.51|27.35|27.54|27.38|27.51|27.35|3
1744284870000|2025-04-10 11:34:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|3
1744284880000|2025-04-10 11:34:40|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|0
1744284890000|2025-04-10 11:34:50|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|5
1744284900000|2025-04-10 11:35:00|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|2
1744284910000|2025-04-10 11:35:10|27.54|27.38|27.51|27.35|27.54|27.38|27.51|27.35|2
1744284930000|2025-04-10 11:35:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744284960000|2025-04-10 11:36:00|27.45|27.29|27.47|27.31|27.48|27.32|27.45|27.29|7
1744284970000|2025-04-10 11:36:10|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|0
1744284980000|2025-04-10 11:36:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1744284990000|2025-04-10 11:36:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1744285000000|2025-04-10 11:36:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1744285010000|2025-04-10 11:36:50|27.45|27.29|27.48|27.32|27.48|27.32|27.45|27.29|2
1744285020000|2025-04-10 11:37:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1744285050000|2025-04-10 11:37:30|27.48|27.32|27.47|27.31|27.48|27.32|27.45|27.29|6
1744285070000|2025-04-10 11:37:50|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|0
1744285080000|2025-04-10 11:38:00|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|5
1744285090000|2025-04-10 11:38:10|||||||||4
1744285100000|2025-04-10 11:38:20|||||||||1
1744285110000|2025-04-10 11:38:30|27.38|27.22|27.41|27.25|27.43|27.27|27.38|27.22|12
1744285120000|2025-04-10 11:38:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|7
1744285140000|2025-04-10 11:39:00|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|9
1744285160000|2025-04-10 11:39:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|7
1744285170000|2025-04-10 11:39:30|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|6
1744285180000|2025-04-10 11:39:40|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|9
1744285190000|2025-04-10 11:39:50|||||||||3
1744285200000|2025-04-10 11:40:00|27.53|27.37|27.49|27.33|27.53|27.37|27.49|27.33|6
1744285210000|2025-04-10 11:40:10|||||||||4
1744285220000|2025-04-10 11:40:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|9
1744285240000|2025-04-10 11:40:40|27.51|27.35|27.51|27.35|27.52|27.36|27.51|27.35|5
1744285250000|2025-04-10 11:40:50|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|2
1744285260000|2025-04-10 11:41:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1744285270000|2025-04-10 11:41:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|3
1744285280000|2025-04-10 11:41:20|27.54|27.38|27.54|27.38|27.54|27.38|27.52|27.36|2
1744285290000|2025-04-10 11:41:30|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|4
1744285300000|2025-04-10 11:41:40|27.52|27.36|27.52|27.36|27.52|27.36|27.5|27.34|6
1744285310000|2025-04-10 11:41:50|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|2
1744285320000|2025-04-10 11:42:00|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|2
1744285330000|2025-04-10 11:42:10|27.52|27.36|27.54|27.38|27.55|27.39|27.52|27.36|5
1744285340000|2025-04-10 11:42:20|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|7
1744285350000|2025-04-10 11:42:30|27.51|27.35|27.52|27.36|27.53|27.37|27.5|27.34|7
1744285360000|2025-04-10 11:42:40|27.5|27.34|27.52|27.36|27.55|27.39|27.5|27.34|3
1744285370000|2025-04-10 11:42:50|27.5|27.34|27.48|27.32|27.5|27.34|27.47|27.31|2
1744285380000|2025-04-10 11:43:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|1
1744285390000|2025-04-10 11:43:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1744285400000|2025-04-10 11:43:20|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|4
1744285410000|2025-04-10 11:43:30|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|6
1744285420000|2025-04-10 11:43:40|27.45|27.29|27.45|27.29|27.45|27.29|27.4|27.24|11
1744285430000|2025-04-10 11:43:50|27.43|27.27|27.45|27.29|27.45|27.29|27.42|27.26|3
1744285460000|2025-04-10 11:44:20|27.46|27.3|27.46|27.3|27.48|27.32|27.46|27.3|4
1744285470000|2025-04-10 11:44:30|27.48|27.32|27.48|27.32|27.51|27.35|27.48|27.32|0
1744285480000|2025-04-10 11:44:40|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|0
1744285490000|2025-04-10 11:44:50|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|1
1744285500000|2025-04-10 11:45:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1744285510000|2025-04-10 11:45:10|27.46|27.3|27.48|27.32|27.48|27.32|27.45|27.29|4
1744285520000|2025-04-10 11:45:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1744285530000|2025-04-10 11:45:30|27.48|27.32|27.55|27.39|27.55|27.39|27.48|27.32|1
1744285540000|2025-04-10 11:45:40|||||||||1
1744285550000|2025-04-10 11:45:50|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1744285560000|2025-04-10 11:46:00|27.59|27.43|27.54|27.38|27.59|27.43|27.52|27.36|7
1744285570000|2025-04-10 11:46:10|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|1
1744285580000|2025-04-10 11:46:20|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|1
1744285590000|2025-04-10 11:46:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1744285600000|2025-04-10 11:46:40|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1744285610000|2025-04-10 11:46:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|4
1744285620000|2025-04-10 11:47:00|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|1
1744285630000|2025-04-10 11:47:10|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|1
1744285640000|2025-04-10 11:47:20|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|1
1744285650000|2025-04-10 11:47:30|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1744285660000|2025-04-10 11:47:40|27.57|27.41|27.46|27.3|27.57|27.41|27.45|27.29|10
1744285670000|2025-04-10 11:47:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|9
1744285680000|2025-04-10 11:48:00|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|9
1744285690000|2025-04-10 11:48:10|||||||||1
1744285700000|2025-04-10 11:48:20|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|5
1744285710000|2025-04-10 11:48:30|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|0
1744285720000|2025-04-10 11:48:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1744285740000|2025-04-10 11:49:00|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1744285750000|2025-04-10 11:49:10|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1744285770000|2025-04-10 11:49:30|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|2
1744285780000|2025-04-10 11:49:40|||||||||3
1744285800000|2025-04-10 11:50:00|||||||||1
1744285810000|2025-04-10 11:50:10|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|9
1744285820000|2025-04-10 11:50:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1744285830000|2025-04-10 11:50:30|27.49|27.33|27.55|27.39|27.55|27.39|27.45|27.29|36
1744285840000|2025-04-10 11:50:40|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1744285850000|2025-04-10 11:50:50|27.54|27.38|27.5|27.34|27.55|27.39|27.5|27.34|6
1744285860000|2025-04-10 11:51:00|27.49|27.33|27.52|27.36|27.54|27.38|27.49|27.33|6
1744285870000|2025-04-10 11:51:10|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|0
1744285880000|2025-04-10 11:51:20|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|9
1744285890000|2025-04-10 11:51:30|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|0
1744285900000|2025-04-10 11:51:40|27.54|27.38|27.55|27.39|27.55|27.39|27.52|27.36|1
1744285910000|2025-04-10 11:51:50|||||||||3
1744285930000|2025-04-10 11:52:10|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|0
1744285940000|2025-04-10 11:52:20|27.54|27.38|27.52|27.36|27.54|27.38|27.49|27.33|4
1744285950000|2025-04-10 11:52:30|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1744285960000|2025-04-10 11:52:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|4
1744285970000|2025-04-10 11:52:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1744285980000|2025-04-10 11:53:00|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|4
1744285990000|2025-04-10 11:53:10|||||||||2
1744286010000|2025-04-10 11:53:30|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1744286020000|2025-04-10 11:53:40|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|1
1744286030000|2025-04-10 11:53:50|27.5|27.34|27.54|27.38|27.54|27.38|27.5|27.34|1
1744286040000|2025-04-10 11:54:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|1
1744286060000|2025-04-10 11:54:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1744286080000|2025-04-10 11:54:40|27.57|27.41|27.55|27.39|27.57|27.41|27.54|27.38|3
1744286100000|2025-04-10 11:55:00|27.54|27.38|27.57|27.41|27.59|27.43|27.54|27.38|1
1744286110000|2025-04-10 11:55:10|27.56|27.4|27.57|27.41|27.59|27.43|27.56|27.4|0
1744286120000|2025-04-10 11:55:20|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|0
1744286130000|2025-04-10 11:55:30|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|1
1744286140000|2025-04-10 11:55:40|27.57|27.41|27.57|27.41|27.59|27.43|27.54|27.38|7
1744286150000|2025-04-10 11:55:50|27.56|27.4|27.54|27.38|27.57|27.41|27.54|27.38|0
1744286160000|2025-04-10 11:56:00|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|1
1744286170000|2025-04-10 11:56:10|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|0
1744286180000|2025-04-10 11:56:20|27.53|27.37|27.54|27.38|27.54|27.38|27.51|27.35|0
1744286200000|2025-04-10 11:56:40|||||||||1
1744286210000|2025-04-10 11:56:50|27.52|27.36|27.54|27.38|27.54|27.38|27.51|27.35|3
1744286220000|2025-04-10 11:57:00|||||||||3
1744286230000|2025-04-10 11:57:10|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|1
1744286240000|2025-04-10 11:57:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1744286250000|2025-04-10 11:57:30|27.56|27.4|27.56|27.4|27.58|27.42|27.56|27.4|11
1744286260000|2025-04-10 11:57:40|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|1
1744286270000|2025-04-10 11:57:50|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|1
1744286280000|2025-04-10 11:58:00|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|0
1744286290000|2025-04-10 11:58:10|27.57|27.41|27.59|27.43|27.59|27.43|27.56|27.4|1
1744286310000|2025-04-10 11:58:30|||||||||5
1744286320000|2025-04-10 11:58:40|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|0
1744286330000|2025-04-10 11:58:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|2
1744286340000|2025-04-10 11:59:00|27.54|27.38|27.58|27.42|27.58|27.42|27.53|27.37|3
1744286350000|2025-04-10 11:59:10|27.56|27.4|27.53|27.37|27.56|27.4|27.53|27.37|0
1744286360000|2025-04-10 11:59:20|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|8
1744286370000|2025-04-10 11:59:30|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|2
1744286380000|2025-04-10 11:59:40|27.49|27.33|27.49|27.33|27.49|27.33|27.48|27.32|5
1744286400000|2025-04-10 12:00:00|27.54|27.38|27.54|27.38|27.54|27.38|27.48|27.32|2
1744286410000|2025-04-10 12:00:10|27.53|27.37|27.59|27.43|27.59|27.43|27.53|27.37|0
1744286430000|2025-04-10 12:00:30|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|3
1744286440000|2025-04-10 12:00:40|27.61|27.45|27.61|27.45|27.61|27.45|27.59|27.43|1
1744286450000|2025-04-10 12:00:50|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|6
1744286460000|2025-04-10 12:01:00|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|3
1744286470000|2025-04-10 12:01:10|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|0
1744286480000|2025-04-10 12:01:20|27.67|27.51|27.63|27.47|27.69|27.53|27.63|27.47|5
1744286490000|2025-04-10 12:01:30|27.64|27.48|27.64|27.48|27.64|27.48|27.63|27.47|9
1744286500000|2025-04-10 12:01:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1744286510000|2025-04-10 12:01:50|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|2
1744286520000|2025-04-10 12:02:00|||||||||4
1744286540000|2025-04-10 12:02:20|||||||||1
1744286560000|2025-04-10 12:02:40|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|3
1744286570000|2025-04-10 12:02:50|27.64|27.48|27.64|27.48|27.64|27.48|27.63|27.47|2
1744286580000|2025-04-10 12:03:00|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|11
1744286590000|2025-04-10 12:03:10|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|3
1744286600000|2025-04-10 12:03:20|||||||||1
1744286610000|2025-04-10 12:03:30|||||||||1
1744286640000|2025-04-10 12:04:00|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|2
1744286650000|2025-04-10 12:04:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1744286660000|2025-04-10 12:04:20|27.75|27.59|27.74|27.58|27.77|27.61|27.74|27.58|4
1744286670000|2025-04-10 12:04:30|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|16
1744286680000|2025-04-10 12:04:40|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1744286690000|2025-04-10 12:04:50|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|0
1744286700000|2025-04-10 12:05:00|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1744286710000|2025-04-10 12:05:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1744286720000|2025-04-10 12:05:20|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|3
1744286730000|2025-04-10 12:05:30|27.75|27.59|27.75|27.59|27.75|27.59|27.7|27.54|4
1744286740000|2025-04-10 12:05:40|27.73|27.57|27.77|27.61|27.77|27.61|27.73|27.57|20
1744286750000|2025-04-10 12:05:50|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|15
1744286760000|2025-04-10 12:06:00|27.74|27.58|27.79|27.63|27.79|27.63|27.74|27.58|7
1744286770000|2025-04-10 12:06:10|||||||||6
1744286780000|2025-04-10 12:06:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|3
1744286790000|2025-04-10 12:06:30|27.81|27.65|27.85|27.69|27.85|27.69|27.81|27.65|3
1744286810000|2025-04-10 12:06:50|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|0
1744286820000|2025-04-10 12:07:00|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|0
1744286830000|2025-04-10 12:07:10|27.9|27.74|27.86|27.7|27.91|27.75|27.86|27.7|5
1744286840000|2025-04-10 12:07:20|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|1
1744286850000|2025-04-10 12:07:30|27.9|27.74|27.86|27.7|27.9|27.74|27.85|27.69|2
1744286860000|2025-04-10 12:07:40|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|2
1744286870000|2025-04-10 12:07:50|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|0
1744286880000|2025-04-10 12:08:00|27.86|27.7|27.86|27.7|27.86|27.7|27.85|27.69|0
1744286890000|2025-04-10 12:08:10|27.9|27.74|27.91|27.75|27.96|27.8|27.86|27.7|7
1744286900000|2025-04-10 12:08:20|27.93|27.77|27.94|27.78|27.96|27.8|27.91|27.75|0
1744286910000|2025-04-10 12:08:30|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|0
1744286920000|2025-04-10 12:08:40|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|0
1744286930000|2025-04-10 12:08:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1744286940000|2025-04-10 12:09:00|||||||||1
1744286950000|2025-04-10 12:09:10|27.85|27.69|27.81|27.65|27.86|27.7|27.81|27.65|3
1744286970000|2025-04-10 12:09:30|27.85|27.69|27.86|27.7|27.91|27.75|27.85|27.69|5
1744286980000|2025-04-10 12:09:40|27.88|27.72|27.88|27.72|27.91|27.75|27.86|27.7|0
1744286990000|2025-04-10 12:09:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744287000000|2025-04-10 12:10:00|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|0
1744287020000|2025-04-10 12:10:20|27.86|27.7|27.85|27.69|27.9|27.74|27.85|27.69|3
1744287040000|2025-04-10 12:10:40|27.83|27.67|27.9|27.74|27.9|27.74|27.83|27.67|6
1744287050000|2025-04-10 12:10:50|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|9
1744287060000|2025-04-10 12:11:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|2
1744287070000|2025-04-10 12:11:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744287080000|2025-04-10 12:11:20|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|3
1744287090000|2025-04-10 12:11:30|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|3
1744287100000|2025-04-10 12:11:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744287120000|2025-04-10 12:12:00|27.88|27.72|27.91|27.75|27.91|27.75|27.86|27.7|1
1744287130000|2025-04-10 12:12:10|27.9|27.74|27.9|27.74|27.9|27.74|27.88|27.72|1
1744287140000|2025-04-10 12:12:20|27.91|27.75|27.91|27.75|27.91|27.75|27.9|27.74|1
1744287150000|2025-04-10 12:12:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1744287160000|2025-04-10 12:12:40|27.88|27.72|27.88|27.72|27.9|27.74|27.88|27.72|5
1744287170000|2025-04-10 12:12:50|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|0
1744287180000|2025-04-10 12:13:00|27.86|27.7|27.86|27.7|27.86|27.7|27.85|27.69|0
1744287190000|2025-04-10 12:13:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744287200000|2025-04-10 12:13:20|||||||||1
1744287210000|2025-04-10 12:13:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|4
1744287220000|2025-04-10 12:13:40|27.82|27.66|27.85|27.69|27.86|27.7|27.8|27.64|8
1744287230000|2025-04-10 12:13:50|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|1
1744287240000|2025-04-10 12:14:00|||||||||6
1744287250000|2025-04-10 12:14:10|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|3
1744287260000|2025-04-10 12:14:20|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1744287280000|2025-04-10 12:14:40|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|1
1744287290000|2025-04-10 12:14:50|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|0
1744287300000|2025-04-10 12:15:00|27.82|27.66|27.75|27.59|27.85|27.69|27.7|27.54|21
1744287340000|2025-04-10 12:15:40|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|8
1744287350000|2025-04-10 12:15:50|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|18
1744287360000|2025-04-10 12:16:00|27.83|27.67|27.82|27.66|27.83|27.67|27.8|27.64|11
1744287370000|2025-04-10 12:16:10|27.83|27.67|27.83|27.67|27.85|27.69|27.82|27.66|0
1744287380000|2025-04-10 12:16:20|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|9
1744287410000|2025-04-10 12:16:50|27.8|27.64|27.83|27.67|27.85|27.69|27.8|27.64|15
1744287420000|2025-04-10 12:17:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|6
1744287430000|2025-04-10 12:17:10|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|4
1744287440000|2025-04-10 12:17:20|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|0
1744287450000|2025-04-10 12:17:30|27.75|27.59|27.77|27.61|27.77|27.61|27.74|27.58|20
1744287460000|2025-04-10 12:17:40|27.76|27.6|27.71|27.55|27.76|27.6|27.71|27.55|3
1744287470000|2025-04-10 12:17:50|27.72|27.56|27.71|27.55|27.72|27.56|27.68|27.52|3
1744287480000|2025-04-10 12:18:00|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|2
1744287490000|2025-04-10 12:18:10|27.7|27.54|27.69|27.53|27.71|27.55|27.69|27.53|2
1744287500000|2025-04-10 12:18:20|27.71|27.55|27.69|27.53|27.72|27.56|27.69|27.53|1
1744287510000|2025-04-10 12:18:30|27.71|27.55|27.69|27.53|27.72|27.56|27.69|27.53|11
1744287520000|2025-04-10 12:18:40|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|2
1744287530000|2025-04-10 12:18:50|||||||||2
1744287540000|2025-04-10 12:19:00|27.7|27.54|27.75|27.59|27.77|27.61|27.7|27.54|1
1744287550000|2025-04-10 12:19:10|27.74|27.58|27.75|27.59|27.75|27.59|27.72|27.56|2
1744287570000|2025-04-10 12:19:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1744287580000|2025-04-10 12:19:40|27.75|27.59|27.77|27.61|27.77|27.61|27.75|27.59|0
1744287590000|2025-04-10 12:19:50|27.75|27.59|27.75|27.59|27.78|27.62|27.75|27.59|2
1744287600000|2025-04-10 12:20:00|27.77|27.61|27.75|27.59|27.78|27.62|27.75|27.59|2
1744287610000|2025-04-10 12:20:10|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|19
1744287620000|2025-04-10 12:20:20|27.77|27.61|27.8|27.64|27.8|27.64|27.75|27.59|2
1744287630000|2025-04-10 12:20:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|3
1744287640000|2025-04-10 12:20:40|27.77|27.61|27.8|27.64|27.8|27.64|27.75|27.59|2
1744287650000|2025-04-10 12:20:50|||||||||4
1744287670000|2025-04-10 12:21:10|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|4
1744287680000|2025-04-10 12:21:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|3
1744287690000|2025-04-10 12:21:30|||||||||2
1744287700000|2025-04-10 12:21:40|||||||||6
1744287710000|2025-04-10 12:21:50|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|27
1744287720000|2025-04-10 12:22:00|27.89|27.73|27.94|27.78|27.95|27.79|27.89|27.73|25
1744287730000|2025-04-10 12:22:10|27.92|27.76|27.89|27.73|27.92|27.76|27.89|27.73|3
1744287740000|2025-04-10 12:22:20|||||||||12
1744287750000|2025-04-10 12:22:30|27.9|27.74|27.89|27.73|27.92|27.76|27.89|27.73|2
1744287760000|2025-04-10 12:22:40|27.91|27.75|27.94|27.78|27.94|27.78|27.89|27.73|3
1744287770000|2025-04-10 12:22:50|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|0
1744287780000|2025-04-10 12:23:00|27.95|27.79|27.94|27.78|27.95|27.79|27.92|27.76|0
1744287790000|2025-04-10 12:23:10|27.89|27.73|27.89|27.73|27.9|27.74|27.89|27.73|13
1744287800000|2025-04-10 12:23:20|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|0
1744287820000|2025-04-10 12:23:40|27.9|27.74|27.9|27.74|27.9|27.74|27.89|27.73|1
1744287830000|2025-04-10 12:23:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744287840000|2025-04-10 12:24:00|||||||||1
1744287850000|2025-04-10 12:24:10|27.9|27.74|27.89|27.73|27.94|27.78|27.89|27.73|6
1744287860000|2025-04-10 12:24:20|27.9|27.74|27.89|27.73|27.9|27.74|27.89|27.73|0
1744287870000|2025-04-10 12:24:30|27.9|27.74|28|27.84|28|27.84|27.9|27.74|11
1744287880000|2025-04-10 12:24:40|27.99|27.83|28.07|27.91|28.09|27.93|27.99|27.83|15
1744287890000|2025-04-10 12:24:50|28.05|27.89|28.05|27.89|28.07|27.91|28.04|27.88|2
1744287900000|2025-04-10 12:25:00|28.07|27.91|28.1|27.94|28.12|27.96|28.07|27.91|7
1744287910000|2025-04-10 12:25:10|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|3
1744287920000|2025-04-10 12:25:20|28.07|27.91|28.04|27.88|28.07|27.91|28.04|27.88|38
1744287930000|2025-04-10 12:25:30|28.08|27.92|28.09|27.93|28.09|27.93|28.04|27.88|6
1744287940000|2025-04-10 12:25:40|28.07|27.91|28.05|27.89|28.07|27.91|27.99|27.83|13
1744287950000|2025-04-10 12:25:50|28.07|27.91|28.07|27.91|28.07|27.91|28.05|27.89|4
1744287960000|2025-04-10 12:26:00|28.05|27.89|28.05|27.89|28.05|27.89|28.02|27.86|0
1744287980000|2025-04-10 12:26:20|28.02|27.86|28.05|27.89|28.05|27.89|28.02|27.86|0
1744288000000|2025-04-10 12:26:40|28.02|27.86|28.02|27.86|28.04|27.88|28.02|27.86|0
1744288010000|2025-04-10 12:26:50|28.04|27.88|28.02|27.86|28.04|27.88|28.02|27.86|2
1744288020000|2025-04-10 12:27:00|28|27.84|27.97|27.81|28|27.84|27.97|27.81|5
1744288030000|2025-04-10 12:27:10|28|27.84|28.05|27.89|28.05|27.89|28|27.84|1
1744288040000|2025-04-10 12:27:20|28.02|27.86|28.05|27.89|28.05|27.89|28|27.84|4
1744288050000|2025-04-10 12:27:30|28.03|27.87|28.03|27.87|28.05|27.89|28.03|27.87|5
1744288060000|2025-04-10 12:27:40|28.05|27.89|28.02|27.86|28.05|27.89|28.02|27.86|2
1744288070000|2025-04-10 12:27:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744288090000|2025-04-10 12:28:10|28.06|27.9|28.11|27.95|28.11|27.95|28.06|27.9|2
1744288110000|2025-04-10 12:28:30|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|7
1744288120000|2025-04-10 12:28:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744288130000|2025-04-10 12:28:50|28.11|27.95|28.1|27.94|28.13|27.97|28.1|27.94|3
1744288140000|2025-04-10 12:29:00|28.11|27.95|28.1|27.94|28.11|27.95|28.09|27.93|1
1744288150000|2025-04-10 12:29:10|28.12|27.96|28.09|27.93|28.12|27.96|28.09|27.93|0
1744288160000|2025-04-10 12:29:20|28.11|27.95|28.08|27.92|28.13|27.97|28.08|27.92|13
1744288170000|2025-04-10 12:29:30|28.09|27.93|28.03|27.87|28.11|27.95|28.02|27.86|9
1744288180000|2025-04-10 12:29:40|28.07|27.91|28.08|27.92|28.08|27.92|28.07|27.91|3
1744288190000|2025-04-10 12:29:50|28.06|27.9|28.04|27.88|28.08|27.92|28.04|27.88|5
1744288200000|2025-04-10 12:30:00|27.95|27.79|27.67|27.51|27.95|27.79|27.62|27.46|66
1744288210000|2025-04-10 12:30:10|27.65|27.49|27.89|27.73|27.97|27.81|27.65|27.47|38
1744288220000|2025-04-10 12:30:20|27.91|27.75|27.59|27.43|27.97|27.81|27.59|27.43|10
1744288230000|2025-04-10 12:30:30|27.64|27.48|27.43|27.27|27.65|27.49|27.43|27.27|19
1744288240000|2025-04-10 12:30:40|27.44|27.28|27.17|27.01|27.44|27.28|27.14|26.98|46
1744288250000|2025-04-10 12:30:50|27.15|26.99|27.22|27.06|27.22|27.06|27.15|26.99|44
1744288260000|2025-04-10 12:31:00|27.25|27.09|27.3|27.14|27.38|27.22|27.24|27.08|31
1744288270000|2025-04-10 12:31:10|27.34|27.18|27.39|27.23|27.43|27.27|27.34|27.18|12
1744288280000|2025-04-10 12:31:20|27.41|27.25|27.3|27.14|27.41|27.25|27.27|27.11|7
1744288290000|2025-04-10 12:31:30|27.27|27.11|27.19|27.03|27.27|27.11|27.19|27.03|18
1744288300000|2025-04-10 12:31:40|27.22|27.06|27.2|27.04|27.22|27.06|27.15|26.99|20
1744288310000|2025-04-10 12:31:50|27.21|27.05|27.07|26.91|27.25|27.09|27.07|26.91|96
1744288320000|2025-04-10 12:32:00|27.05|26.89|27.1|26.94|27.1|26.94|27.04|26.88|9
1744288330000|2025-04-10 12:32:10|27.09|26.93|27.11|26.95|27.14|26.98|27.05|26.89|26
1744288340000|2025-04-10 12:32:20|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|0
1744288350000|2025-04-10 12:32:30|27.14|26.98|27.05|26.89|27.16|27|27.05|26.89|12
1744288360000|2025-04-10 12:32:40|27.06|26.9|27.21|27.05|27.21|27.05|27.05|26.89|131
1744288370000|2025-04-10 12:32:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|6
1744288380000|2025-04-10 12:33:00|27.21|27.05|27.18|27.02|27.26|27.1|27.15|26.99|11
1744288390000|2025-04-10 12:33:10|27.16|27|27.2|27.04|27.25|27.09|27.15|26.99|19
1744288400000|2025-04-10 12:33:20|27.18|27.02|27.16|27|27.2|27.04|27.15|26.99|1
1744288410000|2025-04-10 12:33:30|27.2|27.04|27.2|27.04|27.25|27.09|27.17|27.01|4
1744288420000|2025-04-10 12:33:40|27.15|26.99|27.2|27.04|27.2|27.04|27.15|26.99|5
1744288430000|2025-04-10 12:33:50|27.22|27.06|27.2|27.04|27.25|27.09|27.2|27.04|4
1744288440000|2025-04-10 12:34:00|27.22|27.06|27.25|27.09|27.3|27.14|27.22|27.06|15
1744288450000|2025-04-10 12:34:10|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|18
1744288460000|2025-04-10 12:34:20|27.3|27.14|27.3|27.14|27.3|27.14|27.28|27.12|0
1744288470000|2025-04-10 12:34:30|27.31|27.15|27.45|27.29|27.45|27.29|27.31|27.15|25
1744288480000|2025-04-10 12:34:40|27.47|27.31|27.5|27.34|27.5|27.34|27.45|27.29|64
1744288490000|2025-04-10 12:34:50|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|5
1744288500000|2025-04-10 12:35:00|27.44|27.28|27.37|27.21|27.44|27.28|27.37|27.21|7
1744288510000|2025-04-10 12:35:10|27.34|27.18|27.34|27.18|27.39|27.23|27.34|27.18|8
1744288520000|2025-04-10 12:35:20|27.35|27.19|27.44|27.28|27.44|27.28|27.35|27.19|7
1744288530000|2025-04-10 12:35:30|27.49|27.33|27.49|27.33|27.5|27.34|27.49|27.33|8
1744288540000|2025-04-10 12:35:40|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|2
1744288550000|2025-04-10 12:35:50|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|3
1744288560000|2025-04-10 12:36:00|27.47|27.31|27.59|27.43|27.64|27.48|27.47|27.31|22
1744288570000|2025-04-10 12:36:10|27.6|27.44|27.65|27.49|27.65|27.49|27.59|27.43|5
1744288580000|2025-04-10 12:36:20|27.69|27.53|27.85|27.69|27.85|27.69|27.69|27.53|9
1744288590000|2025-04-10 12:36:30|27.84|27.68|27.75|27.59|27.84|27.68|27.74|27.58|5
1744288600000|2025-04-10 12:36:40|27.77|27.61|27.64|27.48|27.77|27.61|27.64|27.48|5
1744288610000|2025-04-10 12:36:50|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|5
1744288620000|2025-04-10 12:37:00|27.63|27.47|27.69|27.53|27.69|27.53|27.61|27.45|2
1744288630000|2025-04-10 12:37:10|27.67|27.51|27.69|27.53|27.69|27.53|27.64|27.48|3
1744288640000|2025-04-10 12:37:20|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|8
1744288650000|2025-04-10 12:37:30|27.74|27.58|27.67|27.51|27.74|27.58|27.64|27.48|6
1744288660000|2025-04-10 12:37:40|27.64|27.48|27.74|27.58|27.75|27.59|27.64|27.48|3
1744288670000|2025-04-10 12:37:50|27.72|27.56|27.8|27.64|27.8|27.64|27.72|27.56|1
1744288680000|2025-04-10 12:38:00|27.77|27.61|27.86|27.7|27.88|27.72|27.77|27.61|4
1744288690000|2025-04-10 12:38:10|27.88|27.72|27.86|27.7|27.91|27.75|27.85|27.69|7
1744288700000|2025-04-10 12:38:20|27.85|27.69|27.75|27.59|27.85|27.69|27.75|27.59|7
1744288710000|2025-04-10 12:38:30|27.7|27.54|27.7|27.54|27.75|27.59|27.7|27.54|23
1744288720000|2025-04-10 12:38:40|27.69|27.53|27.7|27.54|27.72|27.56|27.67|27.51|1
1744288730000|2025-04-10 12:38:50|27.73|27.57|27.73|27.57|27.75|27.59|27.73|27.57|3
1744288740000|2025-04-10 12:39:00|27.72|27.56|27.65|27.49|27.73|27.57|27.64|27.48|2
1744288750000|2025-04-10 12:39:10|27.64|27.48|27.6|27.44|27.65|27.49|27.59|27.43|5
1744288760000|2025-04-10 12:39:20|27.62|27.46|27.6|27.44|27.63|27.47|27.6|27.44|1
1744288770000|2025-04-10 12:39:30|27.63|27.47|27.71|27.55|27.71|27.55|27.61|27.45|6
1744288780000|2025-04-10 12:39:40|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|3
1744288790000|2025-04-10 12:39:50|27.75|27.59|27.71|27.55|27.75|27.59|27.71|27.55|7
1744288800000|2025-04-10 12:40:00|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|4
1744288810000|2025-04-10 12:40:10|27.73|27.57|27.71|27.55|27.73|27.57|27.65|27.49|2
1744288820000|2025-04-10 12:40:20|27.73|27.57|27.7|27.54|27.73|27.57|27.65|27.49|3
1744288830000|2025-04-10 12:40:30|27.71|27.55|27.71|27.55|27.75|27.59|27.71|27.55|3
1744288840000|2025-04-10 12:40:40|27.73|27.57|27.76|27.6|27.78|27.62|27.73|27.57|2
1744288850000|2025-04-10 12:40:50|27.8|27.64|27.92|27.76|27.92|27.76|27.8|27.64|16
1744288860000|2025-04-10 12:41:00|27.93|27.77|28.08|27.92|28.08|27.92|27.93|27.77|22
1744288870000|2025-04-10 12:41:10|28.03|27.87|28.03|27.87|28.08|27.92|28.03|27.87|10
1744288880000|2025-04-10 12:41:20|28|27.84|28.05|27.89|28.05|27.89|27.97|27.81|7
1744288890000|2025-04-10 12:41:30|28.07|27.91|27.97|27.81|28.08|27.92|27.97|27.81|6
1744288900000|2025-04-10 12:41:40|28.02|27.86|28.02|27.86|28.02|27.86|27.98|27.82|18
1744288910000|2025-04-10 12:41:50|28.01|27.85|28.03|27.87|28.05|27.89|27.97|27.81|6
1744288920000|2025-04-10 12:42:00|28.02|27.86|27.91|27.75|28.02|27.86|27.91|27.75|8
1744288930000|2025-04-10 12:42:10|27.9|27.74|27.81|27.65|27.9|27.74|27.81|27.65|13
1744288940000|2025-04-10 12:42:20|27.83|27.67|27.8|27.64|27.86|27.7|27.76|27.6|7
1744288950000|2025-04-10 12:42:30|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|2
1744288960000|2025-04-10 12:42:40|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|2
1744288970000|2025-04-10 12:42:50|27.75|27.59|27.75|27.59|27.76|27.6|27.71|27.55|8
1744288980000|2025-04-10 12:43:00|27.73|27.57|27.76|27.6|27.8|27.64|27.7|27.54|11
1744288990000|2025-04-10 12:43:10|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|1
1744289000000|2025-04-10 12:43:20|27.73|27.57|27.73|27.57|27.73|27.57|27.71|27.55|2
1744289010000|2025-04-10 12:43:30|27.74|27.58|27.73|27.57|27.74|27.58|27.71|27.55|1
1744289020000|2025-04-10 12:43:40|27.75|27.59|27.71|27.55|27.76|27.6|27.71|27.55|2
1744289030000|2025-04-10 12:43:50|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|1
1744289040000|2025-04-10 12:44:00|27.73|27.57|27.73|27.57|27.76|27.6|27.71|27.55|7
1744289050000|2025-04-10 12:44:10|27.71|27.55|27.77|27.61|27.77|27.61|27.71|27.55|0
1744289060000|2025-04-10 12:44:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1744289070000|2025-04-10 12:44:30|27.77|27.61|27.81|27.65|27.81|27.65|27.77|27.61|1
1744289080000|2025-04-10 12:44:40|27.79|27.63|27.79|27.63|27.79|27.63|27.76|27.6|4
1744289090000|2025-04-10 12:44:50|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|0
1744289100000|2025-04-10 12:45:00|27.81|27.65|27.81|27.65|27.81|27.65|27.78|27.62|2
1744289110000|2025-04-10 12:45:10|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|0
1744289120000|2025-04-10 12:45:20|||||||||1
1744289130000|2025-04-10 12:45:30|27.78|27.62|27.92|27.76|27.92|27.76|27.78|27.62|6
1744289140000|2025-04-10 12:45:40|27.87|27.71|27.87|27.71|27.91|27.75|27.87|27.71|3
1744289150000|2025-04-10 12:45:50|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|0
1744289160000|2025-04-10 12:46:00|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|0
1744289170000|2025-04-10 12:46:10|27.86|27.7|27.87|27.71|27.89|27.73|27.86|27.7|11
1744289180000|2025-04-10 12:46:20|27.91|27.75|27.9|27.74|27.92|27.76|27.87|27.71|20
1744289190000|2025-04-10 12:46:30|27.87|27.71|27.86|27.7|27.89|27.73|27.86|27.7|3
1744289200000|2025-04-10 12:46:40|27.87|27.71|27.84|27.68|27.87|27.71|27.84|27.68|8
1744289210000|2025-04-10 12:46:50|27.83|27.67|27.87|27.71|27.89|27.73|27.83|27.67|2
1744289220000|2025-04-10 12:47:00|27.9|27.74|27.89|27.73|27.92|27.76|27.87|27.71|3
1744289230000|2025-04-10 12:47:10|27.87|27.71|27.84|27.68|27.87|27.71|27.83|27.67|2
1744289240000|2025-04-10 12:47:20|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|1
1744289250000|2025-04-10 12:47:30|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|1
1744289260000|2025-04-10 12:47:40|27.84|27.68|27.83|27.67|27.86|27.7|27.83|27.67|1
1744289270000|2025-04-10 12:47:50|27.84|27.68|27.86|27.7|27.86|27.7|27.83|27.67|0
1744289280000|2025-04-10 12:48:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|0
1744289290000|2025-04-10 12:48:10|27.87|27.71|27.83|27.67|27.87|27.71|27.83|27.67|13
1744289300000|2025-04-10 12:48:20|27.84|27.68|27.83|27.67|27.86|27.7|27.83|27.67|4
1744289310000|2025-04-10 12:48:30|27.86|27.7|27.88|27.72|27.91|27.75|27.86|27.7|13
1744289320000|2025-04-10 12:48:40|27.89|27.73|27.89|27.73|27.91|27.75|27.86|27.7|0
1744289330000|2025-04-10 12:48:50|27.91|27.75|27.93|27.77|27.96|27.8|27.91|27.75|26
1744289340000|2025-04-10 12:49:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|6
1744289350000|2025-04-10 12:49:10|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|11
1744289360000|2025-04-10 12:49:20|27.88|27.72|27.91|27.75|27.96|27.8|27.86|27.7|13
1744289370000|2025-04-10 12:49:30|27.92|27.76|28.01|27.85|28.01|27.85|27.92|27.76|12
1744289380000|2025-04-10 12:49:40|27.99|27.83|28.01|27.85|28.01|27.85|27.98|27.82|1
1744289390000|2025-04-10 12:49:50|28.02|27.86|28.04|27.88|28.06|27.9|28.01|27.85|13
1744289400000|2025-04-10 12:50:00|28.02|27.86|28.06|27.9|28.06|27.9|28.02|27.86|3
1744289410000|2025-04-10 12:50:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744289420000|2025-04-10 12:50:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744289430000|2025-04-10 12:50:30|28.01|27.85|28.12|27.96|28.12|27.96|28.01|27.85|18
1744289440000|2025-04-10 12:50:40|||||||||2
1744289460000|2025-04-10 12:51:00|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|10
1744289470000|2025-04-10 12:51:10|28.17|28.01|28.2|28.04|28.2|28.04|28.15|27.99|19
1744289480000|2025-04-10 12:51:20|28.22|28.06|28.21|28.05|28.23|28.07|28.2|28.04|7
1744289490000|2025-04-10 12:51:30|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|4
1744289500000|2025-04-10 12:51:40|28.21|28.05|28.18|28.02|28.21|28.05|28.13|27.97|6
1744289510000|2025-04-10 12:51:50|28.16|28|28.15|27.99|28.18|28.02|28.15|27.99|3
1744289520000|2025-04-10 12:52:00|28.13|27.97|28.12|27.96|28.15|27.99|28.08|27.92|3
1744289530000|2025-04-10 12:52:10|28.1|27.94|28.02|27.86|28.12|27.96|28.02|27.86|16
1744289540000|2025-04-10 12:52:20|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|2
1744289550000|2025-04-10 12:52:30|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|7
1744289560000|2025-04-10 12:52:40|27.91|27.75|27.9|27.74|27.97|27.81|27.9|27.74|12
1744289570000|2025-04-10 12:52:50|27.88|27.72|27.97|27.81|27.97|27.81|27.88|27.72|8
1744289580000|2025-04-10 12:53:00|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|6
1744289590000|2025-04-10 12:53:10|27.89|27.73|27.87|27.71|27.91|27.75|27.87|27.71|4
1744289600000|2025-04-10 12:53:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|3
1744289610000|2025-04-10 12:53:30|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|8
1744289620000|2025-04-10 12:53:40|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|7
1744289630000|2025-04-10 12:53:50|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|2
1744289640000|2025-04-10 12:54:00|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|2
1744289650000|2025-04-10 12:54:10|27.84|27.68|27.82|27.66|27.87|27.71|27.82|27.66|4
1744289660000|2025-04-10 12:54:20|27.79|27.63|27.74|27.58|27.81|27.65|27.71|27.55|31
1744289670000|2025-04-10 12:54:30|27.72|27.56|27.67|27.51|27.72|27.56|27.66|27.5|17
1744289680000|2025-04-10 12:54:40|27.66|27.5|27.76|27.6|27.76|27.6|27.66|27.5|8
1744289690000|2025-04-10 12:54:50|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|7
1744289700000|2025-04-10 12:55:00|27.76|27.6|27.77|27.61|27.77|27.61|27.74|27.58|3
1744289710000|2025-04-10 12:55:10|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|0
1744289720000|2025-04-10 12:55:20|27.81|27.65|27.77|27.61|27.81|27.65|27.74|27.58|15
1744289730000|2025-04-10 12:55:30|27.79|27.63|27.74|27.58|27.79|27.63|27.74|27.58|2
1744289740000|2025-04-10 12:55:40|27.76|27.6|27.81|27.65|27.81|27.65|27.76|27.6|0
1744289750000|2025-04-10 12:55:50|27.79|27.63|27.79|27.63|27.79|27.63|27.77|27.61|6
1744289760000|2025-04-10 12:56:00|27.77|27.61|27.86|27.7|27.86|27.7|27.77|27.61|8
1744289770000|2025-04-10 12:56:10|27.82|27.66|27.82|27.66|27.84|27.68|27.82|27.66|7
1744289780000|2025-04-10 12:56:20|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|0
1744289790000|2025-04-10 12:56:30|27.82|27.66|27.87|27.71|27.87|27.71|27.82|27.66|4
1744289800000|2025-04-10 12:56:40|27.86|27.7|27.84|27.68|27.86|27.7|27.82|27.66|6
1744289810000|2025-04-10 12:56:50|27.82|27.66|27.86|27.7|27.86|27.7|27.82|27.66|1
1744289820000|2025-04-10 12:57:00|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1744289830000|2025-04-10 12:57:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744289840000|2025-04-10 12:57:20|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|0
1744289850000|2025-04-10 12:57:30|27.87|27.71|27.86|27.7|27.87|27.71|27.84|27.68|6
1744289860000|2025-04-10 12:57:40|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|2
1744289870000|2025-04-10 12:57:50|27.81|27.65|27.86|27.7|27.87|27.71|27.81|27.65|11
1744289880000|2025-04-10 12:58:00|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|1
1744289890000|2025-04-10 12:58:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744289900000|2025-04-10 12:58:20|27.86|27.7|27.87|27.71|27.87|27.71|27.86|27.7|2
1744289910000|2025-04-10 12:58:30|27.86|27.7|27.86|27.7|27.87|27.71|27.86|27.7|0
1744289920000|2025-04-10 12:58:40|27.87|27.71|27.86|27.7|27.87|27.71|27.81|27.65|18
1744289930000|2025-04-10 12:58:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1744289940000|2025-04-10 12:59:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744289950000|2025-04-10 12:59:10|27.77|27.61|27.76|27.6|27.79|27.63|27.76|27.6|4
1744289970000|2025-04-10 12:59:30|27.8|27.64|27.76|27.6|27.8|27.64|27.76|27.6|8
1744289980000|2025-04-10 12:59:40|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1744289990000|2025-04-10 12:59:50|27.81|27.65|27.78|27.62|27.81|27.65|27.78|27.62|11
1744290000000|2025-04-10 13:00:00|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|1
1744290010000|2025-04-10 13:00:10|27.78|27.62|27.81|27.65|27.82|27.66|27.76|27.6|5
1744290020000|2025-04-10 13:00:20|||||||||7
1744290030000|2025-04-10 13:00:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1744290040000|2025-04-10 13:00:40|27.74|27.58|27.75|27.59|27.76|27.6|27.71|27.55|10
1744290050000|2025-04-10 13:00:50|27.76|27.6|27.75|27.59|27.76|27.6|27.73|27.57|2
1744290060000|2025-04-10 13:01:00|27.76|27.6|27.76|27.6|27.76|27.6|27.75|27.59|5
1744290070000|2025-04-10 13:01:10|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1744290080000|2025-04-10 13:01:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|4
1744290090000|2025-04-10 13:01:30|||||||||1
1744290110000|2025-04-10 13:01:50|27.67|27.51|27.71|27.55|27.71|27.55|27.66|27.5|10
1744290120000|2025-04-10 13:02:00|27.69|27.53|27.72|27.56|27.72|27.56|27.67|27.51|4
1744290130000|2025-04-10 13:02:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1744290140000|2025-04-10 13:02:20|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|0
1744290150000|2025-04-10 13:02:30|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|3
1744290160000|2025-04-10 13:02:40|27.81|27.65|27.77|27.61|27.82|27.66|27.77|27.61|15
1744290170000|2025-04-10 13:02:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1744290180000|2025-04-10 13:03:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1744290190000|2025-04-10 13:03:10|27.76|27.6|27.82|27.66|27.82|27.66|27.76|27.6|4
1744290200000|2025-04-10 13:03:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|7
1744290220000|2025-04-10 13:03:40|27.82|27.66|27.87|27.71|27.87|27.71|27.82|27.66|3
1744290230000|2025-04-10 13:03:50|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|9
1744290240000|2025-04-10 13:04:00|27.84|27.68|27.84|27.68|27.87|27.71|27.84|27.68|0
1744290250000|2025-04-10 13:04:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1744290270000|2025-04-10 13:04:30|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|6
1744290280000|2025-04-10 13:04:40|27.82|27.66|27.82|27.66|27.86|27.7|27.82|27.66|1
1744290290000|2025-04-10 13:04:50|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|8
1744290300000|2025-04-10 13:05:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744290310000|2025-04-10 13:05:10|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|9
1744290320000|2025-04-10 13:05:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|3
1744290330000|2025-04-10 13:05:30|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|0
1744290340000|2025-04-10 13:05:40|27.82|27.66|27.76|27.6|27.82|27.66|27.76|27.6|13
1744290350000|2025-04-10 13:05:50|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|2
1744290360000|2025-04-10 13:06:00|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|35
1744290370000|2025-04-10 13:06:10|27.71|27.55|27.71|27.55|27.71|27.55|27.69|27.53|3
1744290380000|2025-04-10 13:06:20|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|0
1744290390000|2025-04-10 13:06:30|27.66|27.5|27.69|27.53|27.71|27.55|27.66|27.5|5
1744290400000|2025-04-10 13:06:40|27.71|27.55|27.69|27.53|27.71|27.55|27.66|27.5|0
1744290410000|2025-04-10 13:06:50|27.66|27.5|27.66|27.5|27.69|27.53|27.66|27.5|0
1744290420000|2025-04-10 13:07:00|27.64|27.48|27.63|27.47|27.66|27.5|27.63|27.47|3
1744290430000|2025-04-10 13:07:10|27.65|27.49|27.61|27.45|27.65|27.49|27.6|27.44|1
1744290440000|2025-04-10 13:07:20|27.6|27.44|27.58|27.42|27.6|27.44|27.56|27.4|2
1744290450000|2025-04-10 13:07:30|27.56|27.4|27.55|27.39|27.56|27.4|27.5|27.34|4
1744290460000|2025-04-10 13:07:40|27.52|27.36|27.52|27.36|27.55|27.39|27.52|27.36|0
1744290470000|2025-04-10 13:07:50|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|2
1744290490000|2025-04-10 13:08:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|1
1744290500000|2025-04-10 13:08:20|27.6|27.44|27.6|27.44|27.61|27.45|27.6|27.44|4
1744290510000|2025-04-10 13:08:30|27.58|27.42|27.56|27.4|27.58|27.42|27.56|27.4|5
1744290520000|2025-04-10 13:08:40|||||||||3
1744290530000|2025-04-10 13:08:50|27.58|27.42|27.64|27.48|27.64|27.48|27.58|27.42|15
1744290540000|2025-04-10 13:09:00|27.61|27.45|27.66|27.5|27.71|27.55|27.61|27.45|12
1744290550000|2025-04-10 13:09:10|27.69|27.53|27.69|27.53|27.71|27.55|27.66|27.5|5
1744290560000|2025-04-10 13:09:20|27.68|27.52|27.69|27.53|27.69|27.53|27.66|27.5|1
1744290570000|2025-04-10 13:09:30|27.71|27.55|27.71|27.55|27.71|27.55|27.66|27.5|2
1744290580000|2025-04-10 13:09:40|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|6
1744290590000|2025-04-10 13:09:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1744290600000|2025-04-10 13:10:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1744290610000|2025-04-10 13:10:10|27.71|27.55|27.76|27.6|27.76|27.6|27.71|27.55|9
1744290620000|2025-04-10 13:10:20|27.74|27.58|27.74|27.58|27.76|27.6|27.74|27.58|1
1744290630000|2025-04-10 13:10:30|27.76|27.6|27.76|27.6|27.77|27.61|27.74|27.58|1
1744290640000|2025-04-10 13:10:40|27.74|27.58|27.71|27.55|27.76|27.6|27.71|27.55|6
1744290650000|2025-04-10 13:10:50|27.72|27.56|27.76|27.6|27.76|27.6|27.72|27.56|0
1744290660000|2025-04-10 13:11:00|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|5
1744290670000|2025-04-10 13:11:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|2
1744290690000|2025-04-10 13:11:30|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|6
1744290710000|2025-04-10 13:11:50|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|4
1744290720000|2025-04-10 13:12:00|27.69|27.53|27.69|27.53|27.71|27.55|27.66|27.5|2
1744290730000|2025-04-10 13:12:10|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|1
1744290740000|2025-04-10 13:12:20|27.71|27.55|27.69|27.53|27.71|27.55|27.67|27.51|15
1744290750000|2025-04-10 13:12:30|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|0
1744290760000|2025-04-10 13:12:40|27.66|27.5|27.72|27.56|27.72|27.56|27.66|27.5|3
1744290770000|2025-04-10 13:12:50|27.76|27.6|27.82|27.66|27.82|27.66|27.76|27.6|20
1744290780000|2025-04-10 13:13:00|27.8|27.64|27.72|27.56|27.8|27.64|27.72|27.56|5
1744290790000|2025-04-10 13:13:10|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|3
1744290800000|2025-04-10 13:13:20|||||||||2
1744290810000|2025-04-10 13:13:30|27.76|27.6|27.74|27.58|27.77|27.61|27.74|27.58|47
1744290820000|2025-04-10 13:13:40|27.72|27.56|27.76|27.6|27.76|27.6|27.71|27.55|3
1744290830000|2025-04-10 13:13:50|27.77|27.61|27.79|27.63|27.82|27.66|27.77|27.61|5
1744290840000|2025-04-10 13:14:00|27.77|27.61|27.77|27.61|27.77|27.61|27.76|27.6|0
1744290850000|2025-04-10 13:14:10|27.76|27.6|27.82|27.66|27.82|27.66|27.76|27.6|5
1744290860000|2025-04-10 13:14:20|27.81|27.65|27.77|27.61|27.82|27.66|27.77|27.61|3
1744290870000|2025-04-10 13:14:30|27.79|27.63|27.82|27.66|27.82|27.66|27.79|27.63|2
1744290880000|2025-04-10 13:14:40|||||||||1
1744290890000|2025-04-10 13:14:50|27.8|27.64|27.8|27.64|27.82|27.66|27.78|27.62|8
1744290900000|2025-04-10 13:15:00|27.78|27.62|27.77|27.61|27.8|27.64|27.77|27.61|1
1744290910000|2025-04-10 13:15:10|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|26
1744290920000|2025-04-10 13:15:20|27.87|27.71|27.87|27.71|27.87|27.71|27.84|27.68|8
1744290930000|2025-04-10 13:15:30|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|0
1744290940000|2025-04-10 13:15:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|16
1744290950000|2025-04-10 13:15:50|27.9|27.74|27.87|27.71|27.92|27.76|27.87|27.71|34
1744290960000|2025-04-10 13:16:00|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|3
1744290980000|2025-04-10 13:16:20|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|7
1744290990000|2025-04-10 13:16:30|27.88|27.72|27.72|27.56|27.88|27.72|27.72|27.56|13
1744291000000|2025-04-10 13:16:40|27.71|27.55|27.67|27.51|27.71|27.55|27.64|27.48|9
1744291010000|2025-04-10 13:16:50|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|1
1744291030000|2025-04-10 13:17:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|2
1744291040000|2025-04-10 13:17:20|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|0
1744291050000|2025-04-10 13:17:30|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|4
1744291060000|2025-04-10 13:17:40|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|4
1744291070000|2025-04-10 13:17:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1744291080000|2025-04-10 13:18:00|27.69|27.53|27.67|27.51|27.71|27.55|27.66|27.5|8
1744291090000|2025-04-10 13:18:10|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|13
1744291100000|2025-04-10 13:18:20|27.72|27.56|27.57|27.41|27.72|27.56|27.57|27.41|6
1744291110000|2025-04-10 13:18:30|27.55|27.39|27.57|27.41|27.57|27.41|27.54|27.38|2
1744291120000|2025-04-10 13:18:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|52
1744291130000|2025-04-10 13:18:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|13
1744291140000|2025-04-10 13:19:00|||||||||6
1744291150000|2025-04-10 13:19:10|||||||||11
1744291160000|2025-04-10 13:19:20|27.56|27.4|27.56|27.4|27.56|27.4|27.55|27.39|65
1744291170000|2025-04-10 13:19:30|27.55|27.39|27.53|27.37|27.56|27.4|27.51|27.35|11
1744291180000|2025-04-10 13:19:40|27.55|27.39|27.51|27.35|27.55|27.39|27.5|27.34|10
1744291190000|2025-04-10 13:19:50|27.5|27.34|27.6|27.44|27.6|27.44|27.5|27.34|19
1744291200000|2025-04-10 13:20:00|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|21
1744291210000|2025-04-10 13:20:10|27.52|27.36|27.5|27.34|27.55|27.39|27.5|27.34|7
1744291220000|2025-04-10 13:20:20|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|15
1744291230000|2025-04-10 13:20:30|27.48|27.32|27.5|27.34|27.54|27.38|27.48|27.32|4
1744291240000|2025-04-10 13:20:40|27.52|27.36|27.45|27.29|27.52|27.36|27.45|27.29|8
1744291250000|2025-04-10 13:20:50|||||||||2
1744291260000|2025-04-10 13:21:00|27.49|27.33|27.5|27.34|27.54|27.38|27.49|27.33|12
1744291270000|2025-04-10 13:21:10|27.49|27.33|27.47|27.31|27.49|27.33|27.45|27.29|24
1744291280000|2025-04-10 13:21:20|27.49|27.33|27.44|27.28|27.49|27.33|27.42|27.26|12
1744291290000|2025-04-10 13:21:30|||||||||3
1744291300000|2025-04-10 13:21:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|9
1744291310000|2025-04-10 13:21:50|27.49|27.33|27.47|27.31|27.49|27.33|27.45|27.29|64
1744291320000|2025-04-10 13:22:00|27.45|27.29|27.49|27.33|27.49|27.33|27.44|27.28|1
1744291330000|2025-04-10 13:22:10|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|3
1744291340000|2025-04-10 13:22:20|27.49|27.33|27.44|27.28|27.49|27.33|27.42|27.26|13
1744291350000|2025-04-10 13:22:30|27.45|27.29|27.47|27.31|27.49|27.33|27.44|27.28|8
1744291360000|2025-04-10 13:22:40|27.45|27.29|27.45|27.29|27.47|27.31|27.44|27.28|3
1744291370000|2025-04-10 13:22:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1744291380000|2025-04-10 13:23:00|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|1
1744291390000|2025-04-10 13:23:10|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|4
1744291420000|2025-04-10 13:23:40|||||||||5
1744291440000|2025-04-10 13:24:00|||||||||1
1744291450000|2025-04-10 13:24:10|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|11
1744291460000|2025-04-10 13:24:20|||||||||4
1744291480000|2025-04-10 13:24:40|||||||||5
1744291490000|2025-04-10 13:24:50|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|71
1744291500000|2025-04-10 13:25:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|22
1744291510000|2025-04-10 13:25:10|27.43|27.27|27.44|27.28|27.44|27.28|27.42|27.26|5
1744291520000|2025-04-10 13:25:20|27.42|27.26|27.44|27.28|27.44|27.28|27.39|27.23|13
1744291530000|2025-04-10 13:25:30|27.48|27.32|27.48|27.32|27.48|27.32|27.44|27.28|16
1744291540000|2025-04-10 13:25:40|27.44|27.28|27.44|27.28|27.44|27.28|27.43|27.27|35
1744291550000|2025-04-10 13:25:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|4
1744291560000|2025-04-10 13:26:00|||||||||2
1744291570000|2025-04-10 13:26:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|1
1744291580000|2025-04-10 13:26:20|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|3
1744291590000|2025-04-10 13:26:30|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|3
1744291600000|2025-04-10 13:26:40|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|0
1744291610000|2025-04-10 13:26:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1744291630000|2025-04-10 13:27:10|27.57|27.41|27.59|27.43|27.59|27.43|27.56|27.4|29
1744291640000|2025-04-10 13:27:20|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|6
1744291660000|2025-04-10 13:27:40|27.63|27.47|27.6|27.44|27.64|27.48|27.59|27.43|24
1744291670000|2025-04-10 13:27:50|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|12
1744291680000|2025-04-10 13:28:00|27.66|27.5|27.68|27.52|27.71|27.55|27.66|27.5|13
1744291690000|2025-04-10 13:28:10|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|4
1744291700000|2025-04-10 13:28:20|27.73|27.57|27.76|27.6|27.76|27.6|27.73|27.57|10
1744291710000|2025-04-10 13:28:30|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|25
1744291720000|2025-04-10 13:28:40|27.82|27.66|27.81|27.65|27.86|27.7|27.81|27.65|7
1744291730000|2025-04-10 13:28:50|27.82|27.66|27.87|27.71|27.87|27.71|27.82|27.66|12
1744291740000|2025-04-10 13:29:00|27.84|27.68|27.87|27.71|27.87|27.71|27.81|27.65|20
1744291750000|2025-04-10 13:29:10|27.92|27.76|27.87|27.71|27.92|27.76|27.84|27.68|43
1744291760000|2025-04-10 13:29:20|27.86|27.7|27.72|27.56|27.87|27.71|27.72|27.56|41
1744291770000|2025-04-10 13:29:30|27.74|27.58|27.78|27.62|27.78|27.62|27.74|27.58|28
1744291780000|2025-04-10 13:29:40|27.77|27.61|27.87|27.71|27.87|27.71|27.77|27.61|137
1744291790000|2025-04-10 13:29:50|27.85|27.69|27.82|27.66|27.85|27.69|27.79|27.63|10
1744291800000|2025-04-10 13:30:00|27.86|27.7|27.69|27.53|27.91|27.75|27.67|27.51|216
1744291810000|2025-04-10 13:30:10|27.71|27.55|27.71|27.55|27.82|27.66|27.69|27.53|28
1744291820000|2025-04-10 13:30:20|27.72|27.56|27.66|27.5|27.72|27.56|27.55|27.39|114
1744291830000|2025-04-10 13:30:30|27.61|27.45|27.46|27.3|27.61|27.45|27.43|27.27|53
1744291840000|2025-04-10 13:30:40|27.51|27.35|27.46|27.3|27.51|27.35|27.4|27.24|25
1744291850000|2025-04-10 13:30:50|27.51|27.35|27.39|27.23|27.51|27.35|27.39|27.23|138
1744291860000|2025-04-10 13:31:00|27.4|27.24|27.44|27.28|27.5|27.34|27.39|27.23|63
1744291870000|2025-04-10 13:31:10|27.4|27.24|27.5|27.34|27.54|27.38|27.39|27.23|115
1744291880000|2025-04-10 13:31:20|27.54|27.38|27.71|27.55|27.75|27.59|27.54|27.38|301
1744291890000|2025-04-10 13:31:30|27.76|27.6|27.71|27.55|27.82|27.66|27.65|27.49|70
1744291900000|2025-04-10 13:31:40|27.7|27.54|27.86|27.7|27.86|27.7|27.66|27.5|105
1744291910000|2025-04-10 13:31:50|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|20
1744291920000|2025-04-10 13:32:00|27.91|27.75|27.88|27.72|27.94|27.78|27.85|27.69|45
1744291930000|2025-04-10 13:32:10|27.84|27.68|27.87|27.71|27.93|27.77|27.84|27.68|25
1744291940000|2025-04-10 13:32:20|27.82|27.66|27.85|27.69|27.93|27.77|27.82|27.66|40
1744291950000|2025-04-10 13:32:30|27.87|27.71|27.82|27.66|27.88|27.72|27.8|27.64|56
1744291960000|2025-04-10 13:32:40|27.83|27.67|27.77|27.61|27.85|27.69|27.72|27.56|20
1744291970000|2025-04-10 13:32:50|27.76|27.6|27.6|27.44|27.76|27.6|27.6|27.44|27
1744291980000|2025-04-10 13:33:00|27.58|27.42|27.76|27.6|27.77|27.61|27.58|27.42|52
1744291990000|2025-04-10 13:33:10|27.74|27.58|27.62|27.46|27.74|27.58|27.62|27.46|56
1744292000000|2025-04-10 13:33:20|27.61|27.45|27.61|27.45|27.67|27.51|27.56|27.4|30
1744292010000|2025-04-10 13:33:30|27.59|27.43|27.45|27.29|27.62|27.46|27.45|27.29|70
1744292020000|2025-04-10 13:33:40|27.48|27.32|27.5|27.34|27.61|27.45|27.48|27.32|37
1744292030000|2025-04-10 13:33:50|27.51|27.35|27.53|27.37|27.61|27.45|27.45|27.29|112
1744292040000|2025-04-10 13:34:00|27.5|27.34|27.35|27.19|27.5|27.34|27.35|27.19|36
1744292050000|2025-04-10 13:34:10|27.32|27.16|27.14|26.98|27.38|27.22|27.14|26.98|45
1744292060000|2025-04-10 13:34:20|27.15|26.99|27.24|27.08|27.29|27.13|27.14|26.98|186
1744292070000|2025-04-10 13:34:30|27.25|27.09|27.32|27.16|27.35|27.19|27.22|27.06|44
1744292080000|2025-04-10 13:34:40|27.33|27.17|27.45|27.29|27.48|27.32|27.3|27.14|116
1744292090000|2025-04-10 13:34:50|27.5|27.34|27.56|27.4|27.61|27.45|27.43|27.27|38
1744292100000|2025-04-10 13:35:00|27.55|27.39|27.41|27.25|27.55|27.39|27.4|27.24|59
1744292110000|2025-04-10 13:35:10|27.4|27.24|27.57|27.41|27.61|27.45|27.4|27.24|74
1744292120000|2025-04-10 13:35:20|27.56|27.4|27.5|27.34|27.62|27.46|27.48|27.32|61
1744292130000|2025-04-10 13:35:30|27.51|27.35|27.5|27.34|27.56|27.4|27.43|27.27|33
1744292140000|2025-04-10 13:35:40|27.51|27.35|27.51|27.35|27.56|27.4|27.46|27.3|63
1744292150000|2025-04-10 13:35:50|27.5|27.34|27.45|27.29|27.56|27.4|27.45|27.29|28
1744292160000|2025-04-10 13:36:00|27.46|27.3|27.4|27.24|27.51|27.35|27.35|27.19|54
1744292170000|2025-04-10 13:36:10|27.43|27.27|27.4|27.24|27.5|27.34|27.35|27.19|22
1744292180000|2025-04-10 13:36:20|27.35|27.19|27.43|27.27|27.43|27.27|27.25|27.09|68
1744292190000|2025-04-10 13:36:30|27.4|27.24|27.3|27.14|27.4|27.24|27.3|27.14|25
1744292200000|2025-04-10 13:36:40|27.33|27.17|27.3|27.14|27.38|27.22|27.26|27.1|37
1744292210000|2025-04-10 13:36:50|27.27|27.11|27.3|27.14|27.3|27.14|27.24|27.08|40
1744292220000|2025-04-10 13:37:00|27.29|27.13|27.45|27.29|27.45|27.29|27.25|27.09|53
1744292230000|2025-04-10 13:37:10|27.48|27.32|27.43|27.27|27.55|27.39|27.43|27.27|74
1744292240000|2025-04-10 13:37:20|27.45|27.29|27.57|27.41|27.62|27.46|27.41|27.25|46
1744292250000|2025-04-10 13:37:30|27.58|27.42|27.58|27.42|27.63|27.47|27.57|27.41|59
1744292260000|2025-04-10 13:37:40|27.57|27.41|27.54|27.38|27.63|27.47|27.54|27.38|26
1744292270000|2025-04-10 13:37:50|27.57|27.41|27.61|27.45|27.68|27.52|27.52|27.36|38
1744292280000|2025-04-10 13:38:00|27.6|27.44|27.63|27.47|27.68|27.52|27.57|27.41|22
1744292290000|2025-04-10 13:38:10|27.62|27.46|27.41|27.25|27.62|27.46|27.36|27.2|64
1744292300000|2025-04-10 13:38:20|27.42|27.26|27.33|27.17|27.47|27.31|27.33|27.17|38
1744292310000|2025-04-10 13:38:30|27.3|27.14|27.35|27.19|27.38|27.22|27.3|27.14|24
1744292320000|2025-04-10 13:38:40|27.33|27.17|27.25|27.09|27.35|27.19|27.25|27.09|25
1744292330000|2025-04-10 13:38:50|27.27|27.11|27.2|27.04|27.28|27.12|27.14|26.98|42
1744292340000|2025-04-10 13:39:00|27.18|27.02|27.15|26.99|27.23|27.07|27.14|26.98|28
1744292350000|2025-04-10 13:39:10|27.14|26.98|27.09|26.93|27.15|26.99|27.08|26.92|45
1744292360000|2025-04-10 13:39:20|27.08|26.92|27.03|26.87|27.09|26.93|26.98|26.82|23
1744292370000|2025-04-10 13:39:30|27.02|26.86|26.97|26.81|27.02|26.86|26.92|26.76|62
1744292380000|2025-04-10 13:39:40|27|26.84|27.23|27.07|27.23|27.07|27|26.84|138
1744292390000|2025-04-10 13:39:50|27.21|27.05|27.18|27.02|27.26|27.1|27.13|26.97|51
1744292400000|2025-04-10 13:40:00|27.17|27.01|27.28|27.12|27.29|27.13|27.13|26.97|82
1744292410000|2025-04-10 13:40:10|27.26|27.1|27.29|27.13|27.34|27.18|27.26|27.1|68
1744292420000|2025-04-10 13:40:20|27.3|27.14|27.39|27.23|27.45|27.29|27.3|27.14|99
1744292430000|2025-04-10 13:40:30|27.4|27.24|27.51|27.35|27.56|27.4|27.39|27.23|62
1744292440000|2025-04-10 13:40:40|27.5|27.34|27.68|27.52|27.68|27.52|27.5|27.34|65
1744292450000|2025-04-10 13:40:50|27.67|27.51|27.68|27.52|27.73|27.57|27.67|27.51|49
1744292460000|2025-04-10 13:41:00|27.7|27.54|27.68|27.52|27.73|27.57|27.63|27.47|16
1744292470000|2025-04-10 13:41:10|27.72|27.56|27.67|27.51|27.72|27.56|27.64|27.48|51
1744292480000|2025-04-10 13:41:20|27.66|27.5|27.53|27.37|27.66|27.5|27.5|27.34|24
1744292490000|2025-04-10 13:41:30|27.55|27.39|27.57|27.41|27.62|27.46|27.5|27.34|26
1744292500000|2025-04-10 13:41:40|27.58|27.42|27.67|27.51|27.68|27.52|27.57|27.41|40
1744292510000|2025-04-10 13:41:50|27.68|27.52|27.88|27.72|27.88|27.72|27.68|27.52|177
1744292520000|2025-04-10 13:42:00|27.87|27.71|27.82|27.66|27.91|27.75|27.77|27.61|108
1744292530000|2025-04-10 13:42:10|27.83|27.67|27.87|27.71|27.87|27.71|27.77|27.61|102
1744292540000|2025-04-10 13:42:20|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|15
1744292550000|2025-04-10 13:42:30|27.81|27.65|27.83|27.67|27.86|27.7|27.81|27.65|24
1744292560000|2025-04-10 13:42:40|27.85|27.69|27.97|27.81|28.01|27.85|27.85|27.69|60
1744292570000|2025-04-10 13:42:50|28.02|27.86|27.99|27.83|28.02|27.86|27.96|27.8|23
1744292580000|2025-04-10 13:43:00|28.01|27.85|28.01|27.85|28.02|27.86|27.97|27.81|15
1744292590000|2025-04-10 13:43:10|28.02|27.86|28.01|27.85|28.07|27.91|27.99|27.83|28
1744292600000|2025-04-10 13:43:20|28.02|27.86|27.9|27.74|28.02|27.86|27.9|27.74|117
1744292610000|2025-04-10 13:43:30|27.93|27.77|27.9|27.74|27.95|27.79|27.85|27.69|23
1744292620000|2025-04-10 13:43:40|27.88|27.72|27.8|27.64|27.9|27.74|27.77|27.61|36
1744292630000|2025-04-10 13:43:50|27.75|27.59|27.86|27.7|27.91|27.75|27.75|27.59|15
1744292640000|2025-04-10 13:44:00|27.85|27.69|27.91|27.75|27.96|27.8|27.85|27.69|46
1744292650000|2025-04-10 13:44:10|27.92|27.76|27.81|27.65|27.96|27.8|27.81|27.65|57
1744292660000|2025-04-10 13:44:20|27.86|27.7|27.86|27.7|27.97|27.81|27.84|27.68|36
1744292670000|2025-04-10 13:44:30|27.81|27.65|27.91|27.75|27.91|27.75|27.81|27.65|21
1744292680000|2025-04-10 13:44:40|27.89|27.73|27.86|27.7|27.92|27.76|27.86|27.7|6
1744292690000|2025-04-10 13:44:50|27.87|27.71|27.76|27.6|27.87|27.71|27.76|27.6|20
1744292700000|2025-04-10 13:45:00|27.81|27.65|27.71|27.55|27.81|27.65|27.7|27.54|59
1744292710000|2025-04-10 13:45:10|27.72|27.56|27.58|27.42|27.76|27.6|27.56|27.4|96
1744292720000|2025-04-10 13:45:20|27.61|27.45|27.62|27.46|27.67|27.51|27.61|27.45|24
1744292730000|2025-04-10 13:45:30|27.67|27.51|27.67|27.51|27.73|27.57|27.64|27.48|47
1744292740000|2025-04-10 13:45:40|27.65|27.49|27.51|27.35|27.67|27.51|27.5|27.34|42
1744292750000|2025-04-10 13:45:50|27.5|27.34|27.42|27.26|27.51|27.35|27.4|27.24|112
1744292760000|2025-04-10 13:46:00|27.45|27.29|27.51|27.35|27.57|27.41|27.43|27.27|83
1744292770000|2025-04-10 13:46:10|27.5|27.34|27.29|27.13|27.5|27.34|27.29|27.13|34
1744292780000|2025-04-10 13:46:20|27.34|27.18|27.35|27.19|27.35|27.19|27.29|27.13|61
1744292790000|2025-04-10 13:46:30|27.32|27.16|27.4|27.24|27.4|27.24|27.3|27.14|24
1744292800000|2025-04-10 13:46:40|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|19
1744292810000|2025-04-10 13:46:50|27.32|27.16|27.37|27.21|27.41|27.25|27.27|27.11|72
1744292820000|2025-04-10 13:47:00|27.36|27.2|27.25|27.09|27.38|27.22|27.25|27.09|42
1744292830000|2025-04-10 13:47:10|27.2|27.04|27.31|27.15|27.31|27.15|27.2|27.04|71
1744292840000|2025-04-10 13:47:20|27.32|27.16|27.34|27.18|27.36|27.2|27.28|27.12|18
1744292850000|2025-04-10 13:47:30|27.31|27.15|27.31|27.15|27.34|27.18|27.31|27.15|7
1744292860000|2025-04-10 13:47:40|27.34|27.18|27.31|27.15|27.34|27.18|27.25|27.09|9
1744292870000|2025-04-10 13:47:50|27.32|27.16|27.36|27.2|27.42|27.26|27.32|27.16|39
1744292880000|2025-04-10 13:48:00|27.37|27.21|27.26|27.1|27.37|27.21|27.25|27.09|19
1744292890000|2025-04-10 13:48:10|27.28|27.12|27.25|27.09|27.31|27.15|27.25|27.09|8
1744292900000|2025-04-10 13:48:20|27.26|27.1|27.2|27.04|27.28|27.12|27.2|27.04|42
1744292910000|2025-04-10 13:48:30|27.21|27.05|27.2|27.04|27.23|27.07|27.17|27.01|7
1744292920000|2025-04-10 13:48:40|27.15|26.99|27.2|27.04|27.2|27.04|27.15|26.99|19
1744292930000|2025-04-10 13:48:50|27.25|27.09|27.22|27.06|27.25|27.09|27.2|27.04|19
1744292940000|2025-04-10 13:49:00|27.25|27.09|27.3|27.14|27.3|27.14|27.22|27.06|38
1744292950000|2025-04-10 13:49:10|27.27|27.11|27.31|27.15|27.31|27.15|27.25|27.09|25
1744292960000|2025-04-10 13:49:20|27.35|27.19|27.38|27.22|27.43|27.27|27.32|27.16|84
1744292970000|2025-04-10 13:49:30|27.4|27.24|27.31|27.15|27.42|27.26|27.31|27.15|21
1744292980000|2025-04-10 13:49:40|27.32|27.16|27.36|27.2|27.37|27.21|27.28|27.12|20
1744292990000|2025-04-10 13:49:50|27.37|27.21|27.31|27.15|27.37|27.21|27.31|27.15|6
1744293000000|2025-04-10 13:50:00|27.32|27.16|27.48|27.32|27.48|27.32|27.31|27.15|41
1744293010000|2025-04-10 13:50:10|27.45|27.29|27.53|27.37|27.53|27.37|27.43|27.27|24
1744293020000|2025-04-10 13:50:20|27.54|27.38|27.58|27.42|27.59|27.43|27.53|27.37|32
1744293030000|2025-04-10 13:50:30|27.53|27.37|27.47|27.31|27.58|27.42|27.45|27.29|68
1744293040000|2025-04-10 13:50:40|27.48|27.32|27.43|27.27|27.52|27.36|27.43|27.27|22
1744293050000|2025-04-10 13:50:50|27.42|27.26|27.16|27|27.42|27.26|27.16|27|58
1744293060000|2025-04-10 13:51:00|27.17|27.01|27.26|27.1|27.27|27.11|27.16|27|14
1744293070000|2025-04-10 13:51:10|27.27|27.11|27.51|27.35|27.51|27.35|27.26|27.1|35
1744293080000|2025-04-10 13:51:20|27.49|27.33|27.49|27.33|27.59|27.43|27.48|27.32|61
1744293090000|2025-04-10 13:51:30|27.53|27.37|27.56|27.4|27.64|27.48|27.53|27.37|17
1744293100000|2025-04-10 13:51:40|27.58|27.42|27.53|27.37|27.58|27.42|27.48|27.32|12
1744293110000|2025-04-10 13:51:50|27.54|27.38|27.54|27.38|27.62|27.46|27.49|27.33|49
1744293120000|2025-04-10 13:52:00|27.56|27.4|27.49|27.33|27.59|27.43|27.48|27.32|35
1744293130000|2025-04-10 13:52:10|27.48|27.32|27.43|27.27|27.54|27.38|27.43|27.27|29
1744293140000|2025-04-10 13:52:20|27.46|27.3|27.48|27.32|27.51|27.35|27.43|27.27|35
1744293150000|2025-04-10 13:52:30|27.51|27.35|27.48|27.32|27.53|27.37|27.48|27.32|25
1744293160000|2025-04-10 13:52:40|27.49|27.33|27.59|27.43|27.59|27.43|27.48|27.32|26
1744293170000|2025-04-10 13:52:50|27.6|27.44|27.59|27.43|27.65|27.49|27.58|27.42|33
1744293180000|2025-04-10 13:53:00|27.58|27.42|27.62|27.46|27.69|27.53|27.58|27.42|25
1744293190000|2025-04-10 13:53:10|27.64|27.48|27.62|27.46|27.67|27.51|27.61|27.45|13
1744293200000|2025-04-10 13:53:20|27.64|27.48|27.67|27.51|27.68|27.52|27.58|27.42|44
1744293210000|2025-04-10 13:53:30|27.65|27.49|27.82|27.66|27.84|27.68|27.64|27.48|38
1744293220000|2025-04-10 13:53:40|27.84|27.68|27.63|27.47|27.85|27.69|27.63|27.47|67
1744293230000|2025-04-10 13:53:50|27.64|27.48|27.68|27.52|27.72|27.56|27.64|27.48|47
1744293240000|2025-04-10 13:54:00|27.69|27.53|27.79|27.63|27.85|27.69|27.69|27.53|32
1744293250000|2025-04-10 13:54:10|27.8|27.64|27.79|27.63|27.84|27.68|27.79|27.63|20
1744293260000|2025-04-10 13:54:20|27.82|27.66|27.84|27.68|27.84|27.68|27.79|27.63|20
1744293270000|2025-04-10 13:54:30|27.79|27.63|28.04|27.88|28.04|27.88|27.79|27.63|68
1744293280000|2025-04-10 13:54:40|28.08|27.92|28.15|27.99|28.15|27.99|28.01|27.85|85
1744293290000|2025-04-10 13:54:50|28.14|27.98|27.99|27.83|28.14|27.98|27.98|27.82|33
1744293300000|2025-04-10 13:55:00|27.98|27.82|27.99|27.83|28|27.84|27.93|27.77|44
1744293310000|2025-04-10 13:55:10|28|27.84|28.1|27.94|28.11|27.95|27.99|27.83|36
1744293320000|2025-04-10 13:55:20|28.08|27.92|28.16|28|28.16|28|28.08|27.92|40
1744293330000|2025-04-10 13:55:30|28.13|27.97|28|27.84|28.13|27.97|27.95|27.79|69
1744293340000|2025-04-10 13:55:40|27.98|27.82|27.95|27.79|28|27.84|27.95|27.79|15
1744293350000|2025-04-10 13:55:50|27.94|27.78|28.1|27.94|28.1|27.94|27.92|27.76|36
1744293360000|2025-04-10 13:56:00|28.11|27.95|28.11|27.95|28.13|27.97|28|27.84|16
1744293370000|2025-04-10 13:56:10|28.06|27.9|27.9|27.74|28.06|27.9|27.9|27.74|43
1744293380000|2025-04-10 13:56:20|27.91|27.75|27.95|27.79|28.06|27.9|27.91|27.75|74
1744293390000|2025-04-10 13:56:30|28.01|27.85|28.01|27.85|28.06|27.9|28.01|27.85|28
1744293400000|2025-04-10 13:56:40|28.06|27.9|28.06|27.9|28.08|27.92|28.06|27.9|7
1744293410000|2025-04-10 13:56:50|28.08|27.92|28.11|27.95|28.14|27.98|28.08|27.92|39
1744293420000|2025-04-10 13:57:00|28.12|27.96|28.11|27.95|28.14|27.98|28.11|27.95|15
1744293430000|2025-04-10 13:57:10|28.06|27.9|28.06|27.9|28.11|27.95|28.01|27.85|54
1744293440000|2025-04-10 13:57:20|28.07|27.91|28.06|27.9|28.17|28.01|28.01|27.85|39
1744293450000|2025-04-10 13:57:30|28.03|27.87|28.03|27.87|28.06|27.9|28.01|27.85|14
1744293460000|2025-04-10 13:57:40|28.06|27.9|28.06|27.9|28.11|27.95|28.03|27.87|81
1744293470000|2025-04-10 13:57:50|28.07|27.91|28.11|27.95|28.16|28|28.06|27.9|22
1744293480000|2025-04-10 13:58:00|28.12|27.96|28.16|28|28.16|28|28.11|27.95|6
1744293490000|2025-04-10 13:58:10|28.09|27.93|28.16|28|28.16|28|28.09|27.93|67
1744293500000|2025-04-10 13:58:20|28.12|27.96|28.18|28.02|28.22|28.06|28.11|27.95|29
1744293510000|2025-04-10 13:58:30|28.2|28.04|28.28|28.12|28.28|28.12|28.18|28.02|39
1744293520000|2025-04-10 13:58:40|28.27|28.11|28.22|28.06|28.28|28.12|28.18|28.02|26
1744293530000|2025-04-10 13:58:50|28.2|28.04|28.25|28.09|28.27|28.11|28.17|28.01|18
1744293540000|2025-04-10 13:59:00|28.27|28.11|28.27|28.11|28.28|28.12|28.22|28.06|70
1744293550000|2025-04-10 13:59:10|28.28|28.12|28.27|28.11|28.3|28.14|28.22|28.06|101
1744293560000|2025-04-10 13:59:20|28.28|28.12|28.36|28.2|28.39|28.23|28.28|28.12|99
1744293570000|2025-04-10 13:59:30|28.39|28.23|28.34|28.18|28.39|28.23|28.29|28.13|27
1744293580000|2025-04-10 13:59:40|28.38|28.22|28.39|28.23|28.39|28.23|28.34|28.18|114
1744293590000|2025-04-10 13:59:50|28.34|28.18|28.39|28.23|28.39|28.23|28.33|28.17|59
1744293600000|2025-04-10 14:00:00|28.36|28.2|28.22|28.06|28.39|28.23|28.18|28.02|56
1744293610000|2025-04-10 14:00:10|28.23|28.07|28.31|28.15|28.31|28.15|28.17|28.01|82
1744293620000|2025-04-10 14:00:20|28.28|28.12|28.41|28.25|28.41|28.25|28.25|28.09|53
1744293630000|2025-04-10 14:00:30|28.44|28.28|28.38|28.22|28.44|28.28|28.33|28.17|55
1744293640000|2025-04-10 14:00:40|28.39|28.23|28.49|28.33|28.49|28.33|28.38|28.22|24
1744293650000|2025-04-10 14:00:50|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|46
1744293660000|2025-04-10 14:01:00|28.5|28.34|28.57|28.41|28.59|28.43|28.5|28.34|52
1744293670000|2025-04-10 14:01:10|28.59|28.43|28.76|28.6|28.76|28.6|28.59|28.43|57
1744293680000|2025-04-10 14:01:20|28.72|28.56|28.76|28.6|28.81|28.65|28.7|28.54|47
1744293690000|2025-04-10 14:01:30|28.77|28.61|28.82|28.66|28.82|28.66|28.71|28.55|26
1744293700000|2025-04-10 14:01:40|28.81|28.65|28.82|28.66|28.82|28.66|28.71|28.55|107
1744293710000|2025-04-10 14:01:50|28.77|28.61|28.74|28.58|28.77|28.61|28.69|28.53|52
1744293720000|2025-04-10 14:02:00|28.72|28.56|28.77|28.61|28.77|28.61|28.64|28.48|151
1744293730000|2025-04-10 14:02:10|28.74|28.58|28.72|28.56|28.79|28.63|28.72|28.56|32
1744293740000|2025-04-10 14:02:20|28.69|28.53|28.62|28.46|28.72|28.56|28.61|28.45|29
1744293750000|2025-04-10 14:02:30|28.64|28.48|28.61|28.45|28.72|28.56|28.61|28.45|41
1744293760000|2025-04-10 14:02:40|28.62|28.46|28.6|28.44|28.66|28.5|28.6|28.44|55
1744293770000|2025-04-10 14:02:50|28.58|28.42|28.55|28.39|28.6|28.44|28.5|28.34|57
1744293780000|2025-04-10 14:03:00|28.53|28.37|28.55|28.39|28.56|28.4|28.45|28.29|115
1744293790000|2025-04-10 14:03:10|28.5|28.34|28.55|28.39|28.56|28.4|28.5|28.34|38
1744293800000|2025-04-10 14:03:20|28.5|28.34|28.5|28.34|28.54|28.38|28.45|28.29|45
1744293810000|2025-04-10 14:03:30|28.55|28.39|28.61|28.45|28.61|28.45|28.55|28.39|32
1744293820000|2025-04-10 14:03:40|28.6|28.44|28.61|28.45|28.63|28.47|28.55|28.39|33
1744293830000|2025-04-10 14:03:50|28.6|28.44|28.55|28.39|28.61|28.45|28.5|28.34|24
1744293840000|2025-04-10 14:04:00|28.5|28.34|28.48|28.32|28.55|28.39|28.43|28.27|55
1744293850000|2025-04-10 14:04:10|28.43|28.27|28.34|28.18|28.43|28.27|28.34|28.18|65
1744293860000|2025-04-10 14:04:20|28.37|28.21|28.37|28.21|28.42|28.26|28.32|28.16|59
1744293870000|2025-04-10 14:04:30|28.43|28.27|28.48|28.32|28.48|28.32|28.38|28.22|55
1744293880000|2025-04-10 14:04:40|28.43|28.27|28.48|28.32|28.48|28.32|28.38|28.22|56
1744293890000|2025-04-10 14:04:50|28.49|28.33|28.48|28.32|28.49|28.33|28.48|28.32|19
1744293900000|2025-04-10 14:05:00|28.44|28.28|28.43|28.27|28.53|28.37|28.43|28.27|29
1744293910000|2025-04-10 14:05:10|28.38|28.22|28.43|28.27|28.48|28.32|28.38|28.22|26
1744293920000|2025-04-10 14:05:20|28.38|28.22|28.32|28.16|28.38|28.22|28.32|28.16|44
1744293930000|2025-04-10 14:05:30|28.33|28.17|28.29|28.13|28.35|28.19|28.27|28.11|64
1744293940000|2025-04-10 14:05:40|28.32|28.16|28.27|28.11|28.32|28.16|28.22|28.06|22
1744293950000|2025-04-10 14:05:50|28.23|28.07|28.28|28.12|28.31|28.15|28.22|28.06|30
1744293960000|2025-04-10 14:06:00|28.27|28.11|28.28|28.12|28.33|28.17|28.27|28.11|92
1744293970000|2025-04-10 14:06:10|28.23|28.07|28.22|28.06|28.28|28.12|28.18|28.02|36
1744293980000|2025-04-10 14:06:20|28.17|28.01|28.38|28.22|28.38|28.22|28.17|28.01|22
1744293990000|2025-04-10 14:06:30|28.36|28.2|28.43|28.27|28.43|28.27|28.33|28.17|19
1744294000000|2025-04-10 14:06:40|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|12
1744294010000|2025-04-10 14:06:50|28.44|28.28|28.44|28.28|28.48|28.32|28.43|28.27|37
1744294020000|2025-04-10 14:07:00|28.43|28.27|28.49|28.33|28.49|28.33|28.43|28.27|13
1744294030000|2025-04-10 14:07:10|28.51|28.35|28.54|28.38|28.65|28.49|28.49|28.33|98
1744294040000|2025-04-10 14:07:20|28.56|28.4|28.59|28.43|28.65|28.49|28.56|28.4|27
1744294050000|2025-04-10 14:07:30|28.65|28.49|28.6|28.44|28.7|28.54|28.59|28.43|40
1744294060000|2025-04-10 14:07:40|28.57|28.41|28.6|28.44|28.61|28.45|28.55|28.39|20
1744294070000|2025-04-10 14:07:50|28.57|28.41|28.71|28.55|28.71|28.55|28.54|28.38|82
1744294080000|2025-04-10 14:08:00|28.66|28.5|28.55|28.39|28.7|28.54|28.48|28.32|88
1744294090000|2025-04-10 14:08:10|28.54|28.38|28.58|28.42|28.6|28.44|28.52|28.36|24
1744294100000|2025-04-10 14:08:20|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|8
1744294110000|2025-04-10 14:08:30|28.63|28.47|28.6|28.44|28.63|28.47|28.58|28.42|10
1744294120000|2025-04-10 14:08:40|28.58|28.42|28.54|28.38|28.6|28.44|28.48|28.32|22
1744294130000|2025-04-10 14:08:50|28.55|28.39|28.55|28.39|28.56|28.4|28.49|28.33|19
1744294140000|2025-04-10 14:09:00|28.6|28.44|28.56|28.4|28.6|28.44|28.44|28.28|48
1744294150000|2025-04-10 14:09:10|28.58|28.42|28.66|28.5|28.66|28.5|28.58|28.42|23
1744294160000|2025-04-10 14:09:20|28.71|28.55|28.71|28.55|28.76|28.6|28.66|28.5|48
1744294170000|2025-04-10 14:09:30|28.74|28.58|28.66|28.5|28.76|28.6|28.63|28.47|53
1744294180000|2025-04-10 14:09:40|28.65|28.49|28.69|28.53|28.71|28.55|28.65|28.49|21
1744294190000|2025-04-10 14:09:50|28.66|28.5|28.56|28.4|28.69|28.53|28.53|28.37|50
1744294200000|2025-04-10 14:10:00|28.61|28.45|28.72|28.56|28.72|28.56|28.61|28.45|127
1744294210000|2025-04-10 14:10:10|28.73|28.57|28.71|28.55|28.73|28.57|28.66|28.5|28
1744294220000|2025-04-10 14:10:20|28.72|28.56|28.77|28.61|28.82|28.66|28.71|28.55|36
1744294230000|2025-04-10 14:10:30|28.79|28.63|28.78|28.62|28.82|28.66|28.77|28.61|20
1744294240000|2025-04-10 14:10:40|28.8|28.64|28.83|28.67|28.85|28.69|28.77|28.61|13
1744294250000|2025-04-10 14:10:50|28.85|28.69|28.88|28.72|28.88|28.72|28.82|28.66|30
1744294260000|2025-04-10 14:11:00|28.83|28.67|28.79|28.63|28.83|28.67|28.77|28.61|29
1744294270000|2025-04-10 14:11:10|28.81|28.65|28.82|28.66|28.82|28.66|28.76|28.6|12
1744294280000|2025-04-10 14:11:20|28.8|28.64|28.8|28.64|28.82|28.66|28.77|28.61|27
1744294290000|2025-04-10 14:11:30|28.79|28.63|28.87|28.71|28.87|28.71|28.77|28.61|21
1744294300000|2025-04-10 14:11:40|28.88|28.72|28.95|28.79|28.95|28.79|28.88|28.72|14
1744294310000|2025-04-10 14:11:50|28.93|28.77|28.94|28.78|29.04|28.88|28.93|28.77|35
1744294320000|2025-04-10 14:12:00|28.93|28.77|28.99|28.83|29.04|28.88|28.88|28.72|53
1744294330000|2025-04-10 14:12:10|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|18
1744294340000|2025-04-10 14:12:20|29.1|28.94|29.09|28.93|29.14|28.98|29.04|28.88|63
1744294350000|2025-04-10 14:12:30|29.07|28.91|29.1|28.94|29.1|28.94|29.04|28.88|21
1744294360000|2025-04-10 14:12:40|29.09|28.93|29.2|29.04|29.2|29.04|29.09|28.93|70
1744294370000|2025-04-10 14:12:50|29.19|29.03|29.14|28.98|29.19|29.03|29.09|28.93|93
1744294380000|2025-04-10 14:13:00|29.15|28.99|29.02|28.86|29.15|28.99|28.96|28.8|64
1744294390000|2025-04-10 14:13:10|29.04|28.88|29.02|28.86|29.04|28.88|28.98|28.82|38
1744294400000|2025-04-10 14:13:20|29.04|28.88|28.89|28.73|29.04|28.88|28.88|28.72|26
1744294410000|2025-04-10 14:13:30|28.93|28.77|28.91|28.75|28.94|28.78|28.88|28.72|28
1744294420000|2025-04-10 14:13:40|28.93|28.77|28.9|28.74|28.94|28.78|28.88|28.72|17
1744294430000|2025-04-10 14:13:50|28.93|28.77|28.87|28.71|28.93|28.77|28.87|28.71|32
1744294440000|2025-04-10 14:14:00|28.89|28.73|28.92|28.76|28.92|28.76|28.86|28.7|39
1744294450000|2025-04-10 14:14:10|28.9|28.74|28.91|28.75|28.92|28.76|28.87|28.71|29
1744294460000|2025-04-10 14:14:20|28.87|28.71|28.86|28.7|28.91|28.75|28.81|28.65|32
1744294470000|2025-04-10 14:14:30|28.81|28.65|28.91|28.75|28.91|28.75|28.81|28.65|33
1744294480000|2025-04-10 14:14:40|28.87|28.71|28.81|28.65|28.91|28.75|28.8|28.64|79
1744294490000|2025-04-10 14:14:50|28.83|28.67|28.81|28.65|28.86|28.7|28.81|28.65|33
1744294500000|2025-04-10 14:15:00|28.84|28.68|28.61|28.45|28.84|28.68|28.56|28.4|130
1744294510000|2025-04-10 14:15:10|28.66|28.5|28.61|28.45|28.74|28.58|28.61|28.45|47
1744294520000|2025-04-10 14:15:20|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|22
1744294530000|2025-04-10 14:15:30|28.56|28.4|28.61|28.45|28.64|28.48|28.55|28.39|52
1744294540000|2025-04-10 14:15:40|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|27
1744294550000|2025-04-10 14:15:50|28.64|28.48|28.61|28.45|28.71|28.55|28.61|28.45|49
1744294560000|2025-04-10 14:16:00|28.65|28.49|28.66|28.5|28.71|28.55|28.65|28.49|25
1744294570000|2025-04-10 14:16:10|28.71|28.55|28.66|28.5|28.76|28.6|28.66|28.5|64
1744294580000|2025-04-10 14:16:20|28.68|28.52|28.6|28.44|28.68|28.52|28.54|28.38|35
1744294590000|2025-04-10 14:16:30|28.61|28.45|28.66|28.5|28.66|28.5|28.6|28.44|31
1744294600000|2025-04-10 14:16:40|28.71|28.55|28.76|28.6|28.76|28.6|28.65|28.49|88
1744294610000|2025-04-10 14:16:50|28.75|28.59|28.73|28.57|28.81|28.65|28.71|28.55|42
1744294620000|2025-04-10 14:17:00|28.76|28.6|28.86|28.7|28.91|28.75|28.76|28.6|38
1744294630000|2025-04-10 14:17:10|28.81|28.65|28.86|28.7|28.86|28.7|28.8|28.64|35
1744294640000|2025-04-10 14:17:20|28.83|28.67|28.8|28.64|28.86|28.7|28.78|28.62|16
1744294650000|2025-04-10 14:17:30|28.81|28.65|28.8|28.64|28.86|28.7|28.8|28.64|15
1744294660000|2025-04-10 14:17:40|28.75|28.59|28.96|28.8|28.96|28.8|28.75|28.59|38
1744294670000|2025-04-10 14:17:50|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|26
1744294680000|2025-04-10 14:18:00|28.98|28.82|28.81|28.65|29.01|28.85|28.81|28.65|64
1744294690000|2025-04-10 14:18:10|28.8|28.64|28.86|28.7|28.86|28.7|28.75|28.59|19
1744294700000|2025-04-10 14:18:20|28.81|28.65|28.86|28.7|28.91|28.75|28.81|28.65|13
1744294710000|2025-04-10 14:18:30|28.88|28.72|28.91|28.75|28.96|28.8|28.88|28.72|27
1744294720000|2025-04-10 14:18:40|28.93|28.77|28.96|28.8|29.01|28.85|28.93|28.77|11
1744294730000|2025-04-10 14:18:50|28.95|28.79|28.96|28.8|28.96|28.8|28.9|28.74|24
1744294740000|2025-04-10 14:19:00|28.98|28.82|28.96|28.8|29.01|28.85|28.96|28.8|52
1744294750000|2025-04-10 14:19:10|28.98|28.82|28.96|28.8|29.01|28.85|28.91|28.75|21
1744294760000|2025-04-10 14:19:20|29.01|28.85|29.06|28.9|29.08|28.92|29.01|28.85|38
1744294770000|2025-04-10 14:19:30|29.08|28.92|29.06|28.9|29.11|28.95|29|28.84|47
1744294780000|2025-04-10 14:19:40|29.05|28.89|29.11|28.95|29.11|28.95|29.01|28.85|26
1744294790000|2025-04-10 14:19:50|29.16|29|29.11|28.95|29.16|29|29.11|28.95|10
1744294800000|2025-04-10 14:20:00|29.1|28.94|29.06|28.9|29.1|28.94|28.96|28.8|186
1744294810000|2025-04-10 14:20:10|29.01|28.85|28.95|28.79|29.01|28.85|28.9|28.74|36
1744294820000|2025-04-10 14:20:20|28.96|28.8|29.03|28.87|29.06|28.9|28.96|28.8|17
1744294830000|2025-04-10 14:20:30|29.06|28.9|29.01|28.85|29.11|28.95|29.01|28.85|39
1744294840000|2025-04-10 14:20:40|29.03|28.87|29|28.84|29.06|28.9|29|28.84|17
1744294850000|2025-04-10 14:20:50|29.01|28.85|29.06|28.9|29.06|28.9|29|28.84|21
1744294860000|2025-04-10 14:21:00|29.08|28.92|29.11|28.95|29.11|28.95|29.06|28.9|32
1744294870000|2025-04-10 14:21:10|29.16|29|29.21|29.05|29.21|29.05|29.16|29|32
1744294880000|2025-04-10 14:21:20|29.18|29.02|29.11|28.95|29.21|29.05|29.11|28.95|29
1744294890000|2025-04-10 14:21:30|29.1|28.94|29|28.84|29.1|28.94|28.95|28.79|29
1744294900000|2025-04-10 14:21:40|28.95|28.79|28.83|28.67|29|28.84|28.78|28.62|53
1744294910000|2025-04-10 14:21:50|28.88|28.72|28.98|28.82|28.98|28.82|28.83|28.67|28
1744294920000|2025-04-10 14:22:00|28.96|28.8|28.98|28.82|28.98|28.82|28.93|28.77|27
1744294930000|2025-04-10 14:22:10|28.99|28.83|28.84|28.68|28.99|28.83|28.83|28.67|23
1744294940000|2025-04-10 14:22:20|28.83|28.67|28.89|28.73|28.89|28.73|28.83|28.67|14
1744294950000|2025-04-10 14:22:30|28.93|28.77|28.92|28.76|28.94|28.78|28.89|28.73|74
1744294960000|2025-04-10 14:22:40|28.9|28.74|28.86|28.7|28.9|28.74|28.83|28.67|9
1744294970000|2025-04-10 14:22:50|28.84|28.68|28.78|28.62|28.88|28.72|28.78|28.62|15
1744294980000|2025-04-10 14:23:00|28.83|28.67|28.73|28.57|28.83|28.67|28.73|28.57|17
1744294990000|2025-04-10 14:23:10|28.75|28.59|28.78|28.62|28.8|28.64|28.73|28.57|24
1744295000000|2025-04-10 14:23:20|28.8|28.64|28.78|28.62|28.83|28.67|28.75|28.59|47
1744295010000|2025-04-10 14:23:30|28.77|28.61|28.72|28.56|28.78|28.62|28.72|28.56|23
1744295020000|2025-04-10 14:23:40|28.77|28.61|28.75|28.59|28.78|28.62|28.72|28.56|23
1744295030000|2025-04-10 14:23:50|28.72|28.56|28.71|28.55|28.77|28.61|28.71|28.55|12
1744295040000|2025-04-10 14:24:00|28.72|28.56|28.72|28.56|28.73|28.57|28.72|28.56|24
1744295050000|2025-04-10 14:24:10|28.73|28.57|28.7|28.54|28.77|28.61|28.68|28.52|31
1744295060000|2025-04-10 14:24:20|28.68|28.52|28.63|28.47|28.73|28.57|28.57|28.41|37
1744295070000|2025-04-10 14:24:30|28.67|28.51|28.57|28.41|28.67|28.51|28.57|28.41|31
1744295080000|2025-04-10 14:24:40|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|33
1744295090000|2025-04-10 14:24:50|28.62|28.46|28.6|28.44|28.65|28.49|28.53|28.37|71
1744295100000|2025-04-10 14:25:00|28.63|28.47|28.47|28.31|28.63|28.47|28.42|28.26|36
1744295110000|2025-04-10 14:25:10|28.46|28.3|28.54|28.38|28.54|28.38|28.46|28.3|32
1744295120000|2025-04-10 14:25:20|28.52|28.36|28.52|28.36|28.54|28.38|28.51|28.35|20
1744295130000|2025-04-10 14:25:30|28.53|28.37|28.58|28.42|28.58|28.42|28.52|28.36|17
1744295140000|2025-04-10 14:25:40|28.57|28.41|28.52|28.36|28.58|28.42|28.52|28.36|22
1744295150000|2025-04-10 14:25:50|28.53|28.37|28.53|28.37|28.57|28.41|28.52|28.36|20
1744295160000|2025-04-10 14:26:00|28.52|28.36|28.45|28.29|28.52|28.36|28.41|28.25|80
1744295170000|2025-04-10 14:26:10|28.46|28.3|28.46|28.3|28.46|28.3|28.4|28.24|57
1744295180000|2025-04-10 14:26:20|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|21
1744295190000|2025-04-10 14:26:30|28.52|28.36|28.56|28.4|28.57|28.41|28.46|28.3|43
1744295200000|2025-04-10 14:26:40|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|13
1744295210000|2025-04-10 14:26:50|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|12
1744295220000|2025-04-10 14:27:00|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|54
1744295230000|2025-04-10 14:27:10|28.57|28.41|28.57|28.41|28.61|28.45|28.56|28.4|15
1744295240000|2025-04-10 14:27:20|28.61|28.45|28.59|28.43|28.62|28.46|28.57|28.41|33
1744295250000|2025-04-10 14:27:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|14
1744295260000|2025-04-10 14:27:40|28.65|28.49|28.75|28.59|28.75|28.59|28.62|28.46|44
1744295270000|2025-04-10 14:27:50|28.78|28.62|28.78|28.62|28.78|28.62|28.75|28.59|51
1744295280000|2025-04-10 14:28:00|28.79|28.63|28.73|28.57|28.84|28.68|28.73|28.57|44
1744295290000|2025-04-10 14:28:10|28.76|28.6|28.85|28.69|28.89|28.73|28.76|28.6|41
1744295300000|2025-04-10 14:28:20|28.84|28.68|28.84|28.68|28.87|28.71|28.79|28.63|46
1744295310000|2025-04-10 14:28:30|28.8|28.64|28.85|28.69|28.85|28.69|28.79|28.63|21
1744295320000|2025-04-10 14:28:40|28.87|28.71|28.9|28.74|28.9|28.74|28.85|28.69|22
1744295330000|2025-04-10 14:28:50|28.85|28.69|28.79|28.63|28.85|28.69|28.79|28.63|25
1744295340000|2025-04-10 14:29:00|28.8|28.64|28.84|28.68|28.85|28.69|28.8|28.64|17
1744295350000|2025-04-10 14:29:10|28.85|28.69|28.9|28.74|28.9|28.74|28.84|28.68|26
1744295360000|2025-04-10 14:29:20|28.88|28.72|28.95|28.79|28.95|28.79|28.85|28.69|26
1744295370000|2025-04-10 14:29:30|28.98|28.82|29.01|28.85|29.01|28.85|28.96|28.8|44
1744295380000|2025-04-10 14:29:40|29.02|28.86|29.07|28.91|29.07|28.91|29.01|28.85|44
1744295390000|2025-04-10 14:29:50|29.08|28.92|29.13|28.97|29.13|28.97|29.07|28.91|44
1744295400000|2025-04-10 14:30:00|29.12|28.96|28.92|28.76|29.13|28.97|28.86|28.7|76
1744295410000|2025-04-10 14:30:10|28.89|28.73|29.03|28.87|29.03|28.87|28.86|28.7|47
1744295420000|2025-04-10 14:30:20|29.02|28.86|29.03|28.87|29.03|28.87|28.97|28.81|24
1744295430000|2025-04-10 14:30:30|28.92|28.76|28.87|28.71|28.98|28.82|28.87|28.71|77
1744295440000|2025-04-10 14:30:40|28.86|28.7|28.8|28.64|28.87|28.71|28.8|28.64|50
1744295450000|2025-04-10 14:30:50|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|16
1744295460000|2025-04-10 14:31:00|28.88|28.72|28.85|28.69|28.88|28.72|28.8|28.64|26
1744295470000|2025-04-10 14:31:10|28.83|28.67|28.8|28.64|28.85|28.69|28.8|28.64|36
1744295480000|2025-04-10 14:31:20|28.76|28.6|28.65|28.49|28.76|28.6|28.6|28.44|71
1744295490000|2025-04-10 14:31:30|28.62|28.46|28.67|28.51|28.69|28.53|28.59|28.43|51
1744295500000|2025-04-10 14:31:40|28.69|28.53|28.7|28.54|28.7|28.54|28.65|28.49|14
1744295510000|2025-04-10 14:31:50|28.69|28.53|28.6|28.44|28.69|28.53|28.59|28.43|14
1744295520000|2025-04-10 14:32:00|28.59|28.43|28.6|28.44|28.64|28.48|28.59|28.43|15
1744295530000|2025-04-10 14:32:10|28.64|28.48|28.64|28.48|28.64|28.48|28.59|28.43|7
1744295540000|2025-04-10 14:32:20|28.63|28.47|28.67|28.51|28.69|28.53|28.63|28.47|10
1744295550000|2025-04-10 14:32:30|28.69|28.53|28.64|28.48|28.7|28.54|28.64|28.48|10
1744295560000|2025-04-10 14:32:40|28.61|28.45|28.69|28.53|28.69|28.53|28.61|28.45|15
1744295570000|2025-04-10 14:32:50|28.65|28.49|28.69|28.53|28.74|28.58|28.65|28.49|59
1744295580000|2025-04-10 14:33:00|28.7|28.54|28.59|28.43|28.7|28.54|28.54|28.38|17
1744295590000|2025-04-10 14:33:10|28.58|28.42|28.58|28.42|28.64|28.48|28.54|28.38|27
1744295600000|2025-04-10 14:33:20|28.59|28.43|28.53|28.37|28.59|28.43|28.53|28.37|6
1744295610000|2025-04-10 14:33:30|28.54|28.38|28.54|28.38|28.58|28.42|28.53|28.37|15
1744295620000|2025-04-10 14:33:40|28.56|28.4|28.56|28.4|28.59|28.43|28.54|28.38|13
1744295630000|2025-04-10 14:33:50|28.58|28.42|28.59|28.43|28.59|28.43|28.56|28.4|11
1744295640000|2025-04-10 14:34:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|17
1744295650000|2025-04-10 14:34:10|28.51|28.35|28.51|28.35|28.54|28.38|28.48|28.32|17
1744295660000|2025-04-10 14:34:20|28.53|28.37|28.49|28.33|28.54|28.38|28.48|28.32|24
1744295670000|2025-04-10 14:34:30|28.51|28.35|28.49|28.33|28.54|28.38|28.43|28.27|56
1744295680000|2025-04-10 14:34:40|28.51|28.35|28.43|28.27|28.54|28.38|28.43|28.27|26
1744295690000|2025-04-10 14:34:50|28.44|28.28|28.44|28.28|28.46|28.3|28.43|28.27|5
1744295700000|2025-04-10 14:35:00|28.45|28.29|28.49|28.33|28.49|28.33|28.43|28.27|32
1744295710000|2025-04-10 14:35:10|28.48|28.32|28.57|28.41|28.57|28.41|28.44|28.28|18
1744295720000|2025-04-10 14:35:20|28.55|28.39|28.54|28.38|28.58|28.42|28.49|28.33|140
1744295730000|2025-04-10 14:35:30|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|10
1744295740000|2025-04-10 14:35:40|28.51|28.35|28.51|28.35|28.54|28.38|28.49|28.33|9
1744295750000|2025-04-10 14:35:50|28.53|28.37|28.54|28.38|28.54|28.38|28.49|28.33|16
1744295760000|2025-04-10 14:36:00|28.53|28.37|28.54|28.38|28.54|28.38|28.48|28.32|34
1744295770000|2025-04-10 14:36:10|28.53|28.37|28.48|28.32|28.53|28.37|28.42|28.26|12
1744295780000|2025-04-10 14:36:20|28.47|28.31|28.37|28.21|28.48|28.32|28.37|28.21|24
1744295790000|2025-04-10 14:36:30|28.33|28.17|28.32|28.16|28.38|28.22|28.32|28.16|15
1744295800000|2025-04-10 14:36:40|28.33|28.17|28.32|28.16|28.38|28.22|28.32|28.16|46
1744295810000|2025-04-10 14:36:50|28.33|28.17|28.37|28.21|28.37|28.21|28.32|28.16|8
1744295820000|2025-04-10 14:37:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|4
1744295830000|2025-04-10 14:37:10|28.38|28.22|28.32|28.16|28.38|28.22|28.28|28.12|40
1744295840000|2025-04-10 14:37:20|28.33|28.17|28.38|28.22|28.41|28.25|28.33|28.17|25
1744295850000|2025-04-10 14:37:30|28.4|28.24|28.44|28.28|28.44|28.28|28.38|28.22|11
1744295860000|2025-04-10 14:37:40|28.45|28.29|28.49|28.33|28.52|28.36|28.45|28.29|62
1744295870000|2025-04-10 14:37:50|28.51|28.35|28.57|28.41|28.57|28.41|28.51|28.35|65
1744295880000|2025-04-10 14:38:00|28.55|28.39|28.65|28.49|28.65|28.49|28.55|28.39|35
1744295890000|2025-04-10 14:38:10|28.6|28.44|28.59|28.43|28.6|28.44|28.57|28.41|43
1744295900000|2025-04-10 14:38:20|28.6|28.44|28.6|28.44|28.6|28.44|28.55|28.39|54
1744295910000|2025-04-10 14:38:30|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|12
1744295920000|2025-04-10 14:38:40|28.59|28.43|28.57|28.41|28.6|28.44|28.55|28.39|16
1744295930000|2025-04-10 14:38:50|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|6
1744295940000|2025-04-10 14:39:00|28.59|28.43|28.55|28.39|28.59|28.43|28.5|28.34|27
1744295950000|2025-04-10 14:39:10|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|25
1744295960000|2025-04-10 14:39:20|28.57|28.41|28.66|28.5|28.66|28.5|28.57|28.41|45
1744295970000|2025-04-10 14:39:30|28.65|28.49|28.63|28.47|28.66|28.5|28.6|28.44|9
1744295980000|2025-04-10 14:39:40|28.61|28.45|28.65|28.49|28.66|28.5|28.6|28.44|4
1744295990000|2025-04-10 14:39:50|28.63|28.47|28.6|28.44|28.65|28.49|28.57|28.41|35
1744296000000|2025-04-10 14:40:00|28.62|28.46|28.55|28.39|28.63|28.47|28.55|28.39|50
1744296010000|2025-04-10 14:40:10|28.6|28.44|28.6|28.44|28.64|28.48|28.57|28.41|55
1744296020000|2025-04-10 14:40:20|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|33
1744296030000|2025-04-10 14:40:30|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|32
1744296040000|2025-04-10 14:40:40|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|20
1744296050000|2025-04-10 14:40:50|||||||||1
1744296060000|2025-04-10 14:41:00|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|53
1744296070000|2025-04-10 14:41:10|28.54|28.38|28.54|28.38|28.59|28.43|28.54|28.38|38
1744296080000|2025-04-10 14:41:20|28.5|28.34|28.55|28.39|28.57|28.41|28.5|28.34|83
1744296090000|2025-04-10 14:41:30|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|71
1744296100000|2025-04-10 14:41:40|28.62|28.46|28.73|28.57|28.75|28.59|28.62|28.46|54
1744296110000|2025-04-10 14:41:50|28.75|28.59|28.71|28.55|28.76|28.6|28.7|28.54|16
1744296120000|2025-04-10 14:42:00|28.76|28.6|28.65|28.49|28.76|28.6|28.65|28.49|23
1744296130000|2025-04-10 14:42:10|28.62|28.46|28.55|28.39|28.65|28.49|28.55|28.39|24
1744296140000|2025-04-10 14:42:20|28.54|28.38|28.55|28.39|28.6|28.44|28.54|28.38|57
1744296150000|2025-04-10 14:42:30|28.54|28.38|28.43|28.27|28.55|28.39|28.42|28.26|44
1744296160000|2025-04-10 14:42:40|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|1
1744296170000|2025-04-10 14:42:50|28.48|28.32|28.54|28.38|28.54|28.38|28.48|28.32|15
1744296180000|2025-04-10 14:43:00|28.55|28.39|28.6|28.44|28.6|28.44|28.54|28.38|17
1744296190000|2025-04-10 14:43:10|28.62|28.46|28.7|28.54|28.7|28.54|28.6|28.44|18
1744296200000|2025-04-10 14:43:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|12
1744296210000|2025-04-10 14:43:30|28.77|28.61|28.77|28.61|28.77|28.61|28.75|28.59|11
1744296220000|2025-04-10 14:43:40|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|15
1744296230000|2025-04-10 14:43:50|28.78|28.62|28.86|28.7|28.86|28.7|28.76|28.6|24
1744296240000|2025-04-10 14:44:00|28.84|28.68|28.75|28.59|28.84|28.68|28.75|28.59|43
1744296250000|2025-04-10 14:44:10|28.78|28.62|28.75|28.59|28.81|28.65|28.75|28.59|6
1744296260000|2025-04-10 14:44:20|28.76|28.6|28.81|28.65|28.82|28.66|28.76|28.6|14
1744296270000|2025-04-10 14:44:30|28.76|28.6|28.76|28.6|28.81|28.65|28.76|28.6|10
1744296280000|2025-04-10 14:44:40|28.78|28.62|28.81|28.65|28.81|28.65|28.76|28.6|5
1744296290000|2025-04-10 14:44:50|28.82|28.66|28.76|28.6|28.82|28.66|28.76|28.6|21
1744296300000|2025-04-10 14:45:00|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|34
1744296310000|2025-04-10 14:45:10|28.78|28.62|28.75|28.59|28.84|28.68|28.71|28.55|127
1744296320000|2025-04-10 14:45:20|28.76|28.6|28.71|28.55|28.76|28.6|28.66|28.5|182
1744296330000|2025-04-10 14:45:30|28.73|28.57|28.76|28.6|28.81|28.65|28.71|28.55|86
1744296340000|2025-04-10 14:45:40|28.74|28.58|28.76|28.6|28.76|28.6|28.71|28.55|64
1744296350000|2025-04-10 14:45:50|28.74|28.58|28.65|28.49|28.74|28.58|28.65|28.49|33
1744296360000|2025-04-10 14:46:00|28.66|28.5|28.61|28.45|28.66|28.5|28.6|28.44|54
1744296370000|2025-04-10 14:46:10|28.63|28.47|28.66|28.5|28.71|28.55|28.63|28.47|36
1744296380000|2025-04-10 14:46:20|28.68|28.52|28.71|28.55|28.71|28.55|28.65|28.49|2
1744296390000|2025-04-10 14:46:30|28.73|28.57|28.65|28.49|28.76|28.6|28.65|28.49|67
1744296400000|2025-04-10 14:46:40|28.66|28.5|28.65|28.49|28.71|28.55|28.65|28.49|22
1744296410000|2025-04-10 14:46:50|28.66|28.5|28.71|28.55|28.71|28.55|28.63|28.47|11
1744296420000|2025-04-10 14:47:00|28.7|28.54|28.82|28.66|28.82|28.66|28.7|28.54|34
1744296430000|2025-04-10 14:47:10|28.77|28.61|28.81|28.65|28.82|28.66|28.76|28.6|22
1744296440000|2025-04-10 14:47:20|28.82|28.66|28.82|28.66|28.83|28.67|28.81|28.65|5
1744296450000|2025-04-10 14:47:30|28.81|28.65|28.82|28.66|28.82|28.66|28.77|28.61|19
1744296460000|2025-04-10 14:47:40|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|44
1744296470000|2025-04-10 14:47:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|11
1744296480000|2025-04-10 14:48:00|28.87|28.71|28.83|28.67|28.88|28.72|28.83|28.67|56
1744296490000|2025-04-10 14:48:10|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|3
1744296500000|2025-04-10 14:48:20|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|25
1744296510000|2025-04-10 14:48:30|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|8
1744296520000|2025-04-10 14:48:40|||||||||1
1744296530000|2025-04-10 14:48:50|28.89|28.73|28.88|28.72|28.89|28.73|28.83|28.67|12
1744296540000|2025-04-10 14:49:00|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|4
1744296550000|2025-04-10 14:49:10|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1744296560000|2025-04-10 14:49:20|28.89|28.73|28.99|28.83|28.99|28.83|28.89|28.73|27
1744296570000|2025-04-10 14:49:30|28.97|28.81|28.94|28.78|29|28.84|28.94|28.78|35
1744296580000|2025-04-10 14:49:40|28.95|28.79|28.88|28.72|28.99|28.83|28.88|28.72|21
1744296590000|2025-04-10 14:49:50|28.89|28.73|28.84|28.68|28.89|28.73|28.83|28.67|11
1744296600000|2025-04-10 14:50:00|28.86|28.7|28.83|28.67|28.89|28.73|28.83|28.67|23
1744296610000|2025-04-10 14:50:10|28.84|28.68|28.85|28.69|28.89|28.73|28.83|28.67|59
1744296620000|2025-04-10 14:50:20|28.87|28.71|28.89|28.73|28.89|28.73|28.82|28.66|27
1744296630000|2025-04-10 14:50:30|28.88|28.72|28.83|28.67|28.89|28.73|28.78|28.62|25
1744296640000|2025-04-10 14:50:40|28.82|28.66|28.85|28.69|28.85|28.69|28.8|28.64|43
1744296650000|2025-04-10 14:50:50|28.83|28.67|28.83|28.67|28.88|28.72|28.83|28.67|14
1744296660000|2025-04-10 14:51:00|28.84|28.68|28.78|28.62|28.84|28.68|28.77|28.61|7
1744296670000|2025-04-10 14:51:10|28.77|28.61|28.72|28.56|28.78|28.62|28.72|28.56|39
1744296680000|2025-04-10 14:51:20|28.73|28.57|28.77|28.61|28.78|28.62|28.72|28.56|39
1744296690000|2025-04-10 14:51:30|28.75|28.59|28.78|28.62|28.78|28.62|28.72|28.56|8
1744296700000|2025-04-10 14:51:40|28.83|28.67|28.89|28.73|28.89|28.73|28.83|28.67|32
1744296710000|2025-04-10 14:51:50|28.9|28.74|28.89|28.73|28.94|28.78|28.89|28.73|26
1744296720000|2025-04-10 14:52:00|28.87|28.71|28.87|28.71|28.89|28.73|28.84|28.68|32
1744296730000|2025-04-10 14:52:10|28.86|28.7|28.86|28.7|28.89|28.73|28.84|28.68|34
1744296740000|2025-04-10 14:52:20|28.84|28.68|28.89|28.73|28.92|28.76|28.84|28.68|36
1744296750000|2025-04-10 14:52:30|28.92|28.76|28.94|28.78|28.97|28.81|28.91|28.75|19
1744296760000|2025-04-10 14:52:40|28.95|28.79|28.99|28.83|29|28.84|28.95|28.79|33
1744296770000|2025-04-10 14:52:50|28.97|28.81|29|28.84|29|28.84|28.94|28.78|7
1744296780000|2025-04-10 14:53:00|29.05|28.89|29.05|28.89|29.05|28.89|29|28.84|48
1744296790000|2025-04-10 14:53:10|29.04|28.88|29.05|28.89|29.05|28.89|29|28.84|28
1744296800000|2025-04-10 14:53:20|29.03|28.87|29|28.84|29.05|28.89|29|28.84|31
1744296810000|2025-04-10 14:53:30|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|14
1744296820000|2025-04-10 14:53:40|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|26
1744296830000|2025-04-10 14:53:50|29.03|28.87|29|28.84|29.05|28.89|28.99|28.83|19
1744296840000|2025-04-10 14:54:00|28.99|28.83|28.94|28.78|29|28.84|28.91|28.75|14
1744296850000|2025-04-10 14:54:10|28.93|28.77|28.94|28.78|28.99|28.83|28.91|28.75|3
1744296860000|2025-04-10 14:54:20|28.89|28.73|28.95|28.79|28.95|28.79|28.89|28.73|14
1744296870000|2025-04-10 14:54:30|28.94|28.78|28.9|28.74|28.95|28.79|28.89|28.73|7
1744296880000|2025-04-10 14:54:40|28.94|28.78|28.94|28.78|28.95|28.79|28.89|28.73|9
1744296890000|2025-04-10 14:54:50|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|19
1744296900000|2025-04-10 14:55:00|28.86|28.7|28.79|28.63|28.86|28.7|28.79|28.63|40
1744296910000|2025-04-10 14:55:10|28.78|28.62|28.83|28.67|28.84|28.68|28.78|28.62|14
1744296920000|2025-04-10 14:55:20|28.81|28.65|28.9|28.74|28.9|28.74|28.79|28.63|22
1744296930000|2025-04-10 14:55:30|28.94|28.78|28.95|28.79|28.95|28.79|28.94|28.78|37
1744296940000|2025-04-10 14:55:40|28.94|28.78|28.95|28.79|29|28.84|28.94|28.78|36
1744296950000|2025-04-10 14:55:50|28.94|28.78|28.9|28.74|28.95|28.79|28.89|28.73|12
1744296960000|2025-04-10 14:56:00|28.94|28.78|28.94|28.78|28.99|28.83|28.94|28.78|22
1744296970000|2025-04-10 14:56:10|28.99|28.83|28.94|28.78|28.99|28.83|28.94|28.78|37
1744296980000|2025-04-10 14:56:20|28.89|28.73|28.99|28.83|29|28.84|28.89|28.73|23
1744296990000|2025-04-10 14:56:30|28.97|28.81|28.95|28.79|28.97|28.81|28.94|28.78|4
1744297000000|2025-04-10 14:56:40|28.97|28.81|29|28.84|29.05|28.89|28.97|28.81|23
1744297010000|2025-04-10 14:56:50|29.05|28.89|29|28.84|29.06|28.9|29|28.84|127
1744297020000|2025-04-10 14:57:00|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|9
1744297030000|2025-04-10 14:57:10|29|28.84|29.05|28.89|29.05|28.89|29|28.84|8
1744297040000|2025-04-10 14:57:20|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|8
1744297050000|2025-04-10 14:57:30|29.03|28.87|28.95|28.79|29.05|28.89|28.95|28.79|14
1744297060000|2025-04-10 14:57:40|29|28.84|28.98|28.82|29|28.84|28.95|28.79|20
1744297070000|2025-04-10 14:57:50|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|7
1744297080000|2025-04-10 14:58:00|28.98|28.82|29|28.84|29|28.84|28.98|28.82|3
1744297090000|2025-04-10 14:58:10|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|40
1744297100000|2025-04-10 14:58:20|29.08|28.92|29.05|28.89|29.1|28.94|29.05|28.89|14
1744297110000|2025-04-10 14:58:30|29.06|28.9|29.1|28.94|29.11|28.95|29.06|28.9|44
1744297120000|2025-04-10 14:58:40|29.11|28.95|29.11|28.95|29.11|28.95|29.1|28.94|17
1744297130000|2025-04-10 14:58:50|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|16
1744297140000|2025-04-10 14:59:00|29.14|28.98|29.21|29.05|29.22|29.06|29.12|28.96|57
1744297150000|2025-04-10 14:59:10|29.19|29.03|29.21|29.05|29.21|29.05|29.16|29|84
1744297160000|2025-04-10 14:59:20|29.23|29.07|29.22|29.06|29.26|29.1|29.21|29.05|50
1744297170000|2025-04-10 14:59:30|29.21|29.05|29.27|29.11|29.28|29.12|29.21|29.05|11
1744297180000|2025-04-10 14:59:40|29.24|29.08|29.27|29.11|29.27|29.11|29.22|29.06|47
1744297190000|2025-04-10 14:59:50|29.25|29.09|29.22|29.06|29.27|29.11|29.21|29.05|21
1744297200000|2025-04-10 15:00:00|29.21|29.05|29.22|29.06|29.28|29.12|29.21|29.05|48
1744297210000|2025-04-10 15:00:10|29.21|29.05|29.16|29|29.21|29.05|29.11|28.95|40
1744297220000|2025-04-10 15:00:20|29.17|29.01|29.18|29.02|29.22|29.06|29.16|29|17
1744297230000|2025-04-10 15:00:30|29.17|29.01|29.11|28.95|29.22|29.06|29.11|28.95|19
1744297240000|2025-04-10 15:00:40|29.12|28.96|29.17|29.01|29.17|29.01|29.12|28.96|8
1744297250000|2025-04-10 15:00:50|29.22|29.06|29.17|29.01|29.22|29.06|29.17|29.01|17
1744297260000|2025-04-10 15:01:00|29.16|29|29.12|28.96|29.17|29.01|29.11|28.95|13
1744297270000|2025-04-10 15:01:10|29.11|28.95|29.16|29|29.16|29|29.09|28.93|34
1744297280000|2025-04-10 15:01:20|29.17|29.01|29.16|29|29.17|29.01|29.11|28.95|17
1744297290000|2025-04-10 15:01:30|29.17|29.01|29.17|29.01|29.17|29.01|29.17|29.01|13
1744297300000|2025-04-10 15:01:40|29.16|29|29.17|29.01|29.17|29.01|29.16|29|5
1744297310000|2025-04-10 15:01:50|29.16|29|29.16|29|29.22|29.06|29.16|29|14
1744297320000|2025-04-10 15:02:00|29.17|29.01|29.22|29.06|29.22|29.06|29.14|28.98|9
1744297330000|2025-04-10 15:02:10|29.21|29.05|29.21|29.05|29.21|29.05|29.17|29.01|10
1744297340000|2025-04-10 15:02:20|29.22|29.06|29.16|29|29.22|29.06|29.16|29|14
1744297350000|2025-04-10 15:02:30|29.17|29.01|29.16|29|29.17|29.01|29.11|28.95|27
1744297360000|2025-04-10 15:02:40|29.17|29.01|29.17|29.01|29.17|29.01|29.16|29|12
1744297370000|2025-04-10 15:02:50|29.16|29|29.17|29.01|29.17|29.01|29.16|29|1
1744297380000|2025-04-10 15:03:00|29.21|29.05|29.21|29.05|29.22|29.06|29.16|29|53
1744297390000|2025-04-10 15:03:10|29.2|29.04|29.21|29.05|29.26|29.1|29.16|29|28
1744297400000|2025-04-10 15:03:20|29.23|29.07|29.21|29.05|29.26|29.1|29.21|29.05|40
1744297410000|2025-04-10 15:03:30|29.2|29.04|29.16|29|29.21|29.05|29.16|29|108
1744297420000|2025-04-10 15:03:40|29.15|28.99|29.16|29|29.16|29|29.11|28.95|44
1744297430000|2025-04-10 15:03:50|29.21|29.05|29.16|29|29.21|29.05|29.16|29|8
1744297440000|2025-04-10 15:04:00|29.17|29.01|29.16|29|29.22|29.06|29.16|29|11
1744297450000|2025-04-10 15:04:10|29.15|28.99|29.16|29|29.16|29|29.12|28.96|11
1744297460000|2025-04-10 15:04:20|29.14|28.98|29.16|29|29.16|29|29.11|28.95|6
1744297470000|2025-04-10 15:04:30|29.14|28.98|29.17|29.01|29.21|29.05|29.14|28.98|11
1744297480000|2025-04-10 15:04:40|29.21|29.05|29.17|29.01|29.21|29.05|29.17|29.01|11
1744297490000|2025-04-10 15:04:50|29.16|29|29.21|29.05|29.21|29.05|29.16|29|14
1744297500000|2025-04-10 15:05:00|29.22|29.06|29.26|29.1|29.27|29.11|29.22|29.06|17
1744297510000|2025-04-10 15:05:10|29.27|29.11|29.16|29|29.27|29.11|29.16|29|32
1744297520000|2025-04-10 15:05:20|29.11|28.95|29.06|28.9|29.16|29|29.06|28.9|38
1744297530000|2025-04-10 15:05:30|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|48
1744297540000|2025-04-10 15:05:40|29.11|28.95|29.08|28.92|29.11|28.95|29.06|28.9|58
1744297550000|2025-04-10 15:05:50|29.1|28.94|29.06|28.9|29.11|28.95|29.05|28.89|88
1744297560000|2025-04-10 15:06:00|29.09|28.93|29.12|28.96|29.14|28.98|29.06|28.9|40
1744297570000|2025-04-10 15:06:10|29.16|29|29.17|29.01|29.21|29.05|29.16|29|42
1744297580000|2025-04-10 15:06:20|29.16|29|29.12|28.96|29.17|29.01|29.12|28.96|11
1744297590000|2025-04-10 15:06:30|29.11|28.95|29.06|28.9|29.16|29|29.06|28.9|68
1744297600000|2025-04-10 15:06:40|29.08|28.92|28.97|28.81|29.11|28.95|28.95|28.79|24
1744297610000|2025-04-10 15:06:50|28.95|28.79|28.9|28.74|29|28.84|28.9|28.74|18
1744297620000|2025-04-10 15:07:00|28.94|28.78|28.89|28.73|28.94|28.78|28.89|28.73|27
1744297630000|2025-04-10 15:07:10|28.9|28.74|28.99|28.83|28.99|28.83|28.88|28.72|14
1744297640000|2025-04-10 15:07:20|29|28.84|28.86|28.7|29|28.84|28.86|28.7|35
1744297650000|2025-04-10 15:07:30|28.89|28.73|28.78|28.62|28.89|28.73|28.78|28.62|8
1744297660000|2025-04-10 15:07:40|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|43
1744297670000|2025-04-10 15:07:50|28.83|28.67|28.79|28.63|28.83|28.67|28.78|28.62|42
1744297680000|2025-04-10 15:08:00|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|15
1744297690000|2025-04-10 15:08:10|28.82|28.66|28.83|28.67|28.83|28.67|28.78|28.62|15
1744297700000|2025-04-10 15:08:20|||||||||17
1744297710000|2025-04-10 15:08:30|28.82|28.66|28.88|28.72|28.88|28.72|28.82|28.66|7
1744297720000|2025-04-10 15:08:40|28.83|28.67|28.86|28.7|28.88|28.72|28.83|28.67|74
1744297730000|2025-04-10 15:08:50|28.84|28.68|28.8|28.64|28.88|28.72|28.8|28.64|23
1744297740000|2025-04-10 15:09:00|28.82|28.66|28.77|28.61|28.83|28.67|28.77|28.61|11
1744297750000|2025-04-10 15:09:10|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|41
1744297760000|2025-04-10 15:09:20|28.72|28.56|28.67|28.51|28.72|28.56|28.67|28.51|50
1744297770000|2025-04-10 15:09:30|28.69|28.53|28.67|28.51|28.72|28.56|28.67|28.51|47
1744297780000|2025-04-10 15:09:40|28.69|28.53|28.69|28.53|28.72|28.56|28.67|28.51|12
1744297790000|2025-04-10 15:09:50|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|25
1744297800000|2025-04-10 15:10:00|28.74|28.58|28.74|28.58|28.77|28.61|28.72|28.56|38
1744297810000|2025-04-10 15:10:10|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|27
1744297820000|2025-04-10 15:10:20|28.79|28.63|28.79|28.63|28.82|28.66|28.77|28.61|17
1744297830000|2025-04-10 15:10:30|28.82|28.66|28.72|28.56|28.82|28.66|28.72|28.56|40
1744297840000|2025-04-10 15:10:40|28.74|28.58|28.72|28.56|28.77|28.61|28.72|28.56|38
1744297850000|2025-04-10 15:10:50|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|31
1744297860000|2025-04-10 15:11:00|28.79|28.63|28.82|28.66|28.82|28.66|28.77|28.61|59
1744297870000|2025-04-10 15:11:10|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|31
1744297880000|2025-04-10 15:11:20|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|20
1744297890000|2025-04-10 15:11:30|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|7
1744297900000|2025-04-10 15:11:40|28.89|28.73|28.86|28.7|28.91|28.75|28.86|28.7|41
1744297910000|2025-04-10 15:11:50|28.91|28.75|28.89|28.73|28.91|28.75|28.86|28.7|15
1744297920000|2025-04-10 15:12:00|28.88|28.72|28.86|28.7|28.88|28.72|28.81|28.65|36
1744297930000|2025-04-10 15:12:10|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|12
1744297940000|2025-04-10 15:12:20|28.85|28.69|28.81|28.65|28.86|28.7|28.81|28.65|5
1744297950000|2025-04-10 15:12:30|28.83|28.67|28.86|28.7|28.86|28.7|28.8|28.64|19
1744297960000|2025-04-10 15:12:40|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|21
1744297970000|2025-04-10 15:12:50|||||||||5
1744297980000|2025-04-10 15:13:00|28.89|28.73|28.91|28.75|28.91|28.75|28.89|28.73|37
1744297990000|2025-04-10 15:13:10|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|22
1744298000000|2025-04-10 15:13:20|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|16
1744298010000|2025-04-10 15:13:30|28.93|28.77|28.91|28.75|28.95|28.79|28.91|28.75|1
1744298020000|2025-04-10 15:13:40|28.93|28.77|28.9|28.74|28.95|28.79|28.9|28.74|17
1744298030000|2025-04-10 15:13:50|28.91|28.75|28.94|28.78|28.96|28.8|28.91|28.75|83
1744298040000|2025-04-10 15:14:00|28.96|28.8|29.01|28.85|29.02|28.86|28.96|28.8|32
1744298050000|2025-04-10 15:14:10|29.02|28.86|29.07|28.91|29.12|28.96|29.02|28.86|39
1744298060000|2025-04-10 15:14:20|29.09|28.93|29.07|28.91|29.09|28.93|29.07|28.91|14
1744298070000|2025-04-10 15:14:30|29.11|28.95|29.11|28.95|29.12|28.96|29.09|28.93|31
1744298080000|2025-04-10 15:14:40|29.09|28.93|29.11|28.95|29.11|28.95|29.04|28.88|13
1744298090000|2025-04-10 15:14:50|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|34
1744298100000|2025-04-10 15:15:00|29.09|28.93|29.07|28.91|29.11|28.95|29.06|28.9|10
1744298110000|2025-04-10 15:15:10|29.06|28.9|29.17|29.01|29.17|29.01|29.06|28.9|38
1744298120000|2025-04-10 15:15:20|29.12|28.96|29.11|28.95|29.12|28.96|29.09|28.93|23
1744298130000|2025-04-10 15:15:30|29.12|28.96|29.16|29|29.16|29|29.11|28.95|12
1744298140000|2025-04-10 15:15:40|29.12|28.96|29.12|28.96|29.12|28.96|29.11|28.95|2
1744298150000|2025-04-10 15:15:50|29.17|29.01|29.23|29.07|29.23|29.07|29.17|29.01|32
1744298160000|2025-04-10 15:16:00|29.22|29.06|29.23|29.07|29.23|29.07|29.18|29.02|13
1744298180000|2025-04-10 15:16:20|29.24|29.08|29.26|29.1|29.29|29.13|29.24|29.08|36
1744298190000|2025-04-10 15:16:30|29.28|29.12|29.26|29.1|29.29|29.13|29.23|29.07|7
1744298200000|2025-04-10 15:16:40|29.28|29.12|29.28|29.12|29.28|29.12|29.23|29.07|8
1744298210000|2025-04-10 15:16:50|29.26|29.1|29.28|29.12|29.29|29.13|29.24|29.08|7
1744298220000|2025-04-10 15:17:00|29.29|29.13|29.29|29.13|29.29|29.13|29.28|29.12|0
1744298230000|2025-04-10 15:17:10|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|68
1744298240000|2025-04-10 15:17:20|29.33|29.17|29.28|29.12|29.33|29.17|29.28|29.12|65
1744298250000|2025-04-10 15:17:30|29.29|29.13|29.33|29.17|29.34|29.18|29.28|29.12|8
1744298260000|2025-04-10 15:17:40|29.31|29.15|29.39|29.23|29.39|29.23|29.31|29.15|13
1744298270000|2025-04-10 15:17:50|29.38|29.22|29.37|29.21|29.39|29.23|29.34|29.18|13
1744298280000|2025-04-10 15:18:00|29.39|29.23|29.39|29.23|29.39|29.23|29.33|29.17|16
1744298290000|2025-04-10 15:18:10|||||||||3
1744298300000|2025-04-10 15:18:20|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|15
1744298310000|2025-04-10 15:18:30|29.39|29.23|29.39|29.23|29.39|29.23|29.34|29.18|7
1744298320000|2025-04-10 15:18:40|29.37|29.21|29.39|29.23|29.39|29.23|29.34|29.18|18
1744298330000|2025-04-10 15:18:50|29.34|29.18|29.39|29.23|29.39|29.23|29.34|29.18|4
1744298340000|2025-04-10 15:19:00|||||||||16
1744298350000|2025-04-10 15:19:10|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|24
1744298360000|2025-04-10 15:19:20|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|33
1744298370000|2025-04-10 15:19:30|29.37|29.21|29.34|29.18|29.39|29.23|29.34|29.18|26
1744298380000|2025-04-10 15:19:40|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|8
1744298390000|2025-04-10 15:19:50|||||||||6
1744298400000|2025-04-10 15:20:00|29.4|29.24|29.39|29.23|29.4|29.24|29.34|29.18|13
1744298410000|2025-04-10 15:20:10|29.37|29.21|29.34|29.18|29.37|29.21|29.34|29.18|8
1744298420000|2025-04-10 15:20:20|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|2
1744298430000|2025-04-10 15:20:30|29.29|29.13|29.35|29.19|29.35|29.19|29.29|29.13|26
1744298440000|2025-04-10 15:20:40|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|29
1744298450000|2025-04-10 15:20:50|29.41|29.25|29.41|29.25|29.41|29.25|29.37|29.21|11
1744298460000|2025-04-10 15:21:00|29.42|29.26|29.44|29.28|29.47|29.31|29.42|29.26|8
1744298470000|2025-04-10 15:21:10|29.42|29.26|29.39|29.23|29.42|29.26|29.36|29.2|11
1744298480000|2025-04-10 15:21:20|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|11
1744298490000|2025-04-10 15:21:30|29.41|29.25|29.46|29.3|29.49|29.33|29.41|29.25|19
1744298500000|2025-04-10 15:21:40|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|0
1744298510000|2025-04-10 15:21:50|29.48|29.32|29.5|29.34|29.51|29.35|29.48|29.32|11
1744298520000|2025-04-10 15:22:00|29.51|29.35|29.45|29.29|29.51|29.35|29.45|29.29|32
1744298530000|2025-04-10 15:22:10|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|10
1744298540000|2025-04-10 15:22:20|29.45|29.29|29.51|29.35|29.51|29.35|29.45|29.29|55
1744298550000|2025-04-10 15:22:30|29.53|29.37|29.56|29.4|29.56|29.4|29.5|29.34|89
1744298560000|2025-04-10 15:22:40|29.55|29.39|29.56|29.4|29.6|29.44|29.55|29.39|10
1744298570000|2025-04-10 15:22:50|29.58|29.42|29.61|29.45|29.61|29.45|29.58|29.42|15
1744298580000|2025-04-10 15:23:00|29.6|29.44|29.65|29.49|29.66|29.5|29.6|29.44|7
1744298590000|2025-04-10 15:23:10|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|11
1744298600000|2025-04-10 15:23:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|12
1744298610000|2025-04-10 15:23:30|29.65|29.49|29.61|29.45|29.66|29.5|29.6|29.44|31
1744298620000|2025-04-10 15:23:40|29.65|29.49|29.66|29.5|29.66|29.5|29.65|29.49|15
1744298630000|2025-04-10 15:23:50|29.7|29.54|29.64|29.48|29.7|29.54|29.6|29.44|49
1744298640000|2025-04-10 15:24:00|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|13
1744298650000|2025-04-10 15:24:10|29.64|29.48|29.6|29.44|29.65|29.49|29.6|29.44|17
1744298660000|2025-04-10 15:24:20|29.65|29.49|29.64|29.48|29.65|29.49|29.62|29.46|9
1744298670000|2025-04-10 15:24:30|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|15
1744298680000|2025-04-10 15:24:40|29.6|29.44|29.59|29.43|29.64|29.48|29.59|29.43|10
1744298690000|2025-04-10 15:24:50|29.6|29.44|29.6|29.44|29.64|29.48|29.59|29.43|24
1744298700000|2025-04-10 15:25:00|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|17
1744298710000|2025-04-10 15:25:10|29.61|29.45|29.59|29.43|29.63|29.47|29.55|29.39|40
1744298720000|2025-04-10 15:25:20|29.6|29.44|29.65|29.49|29.66|29.5|29.6|29.44|19
1744298730000|2025-04-10 15:25:30|29.66|29.5|29.71|29.55|29.71|29.55|29.62|29.46|34
1744298740000|2025-04-10 15:25:40|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|30
1744298750000|2025-04-10 15:25:50|29.72|29.56|29.74|29.58|29.76|29.6|29.71|29.55|29
1744298760000|2025-04-10 15:26:00|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|32
1744298770000|2025-04-10 15:26:10|29.71|29.55|29.66|29.5|29.71|29.55|29.66|29.5|16
1744298780000|2025-04-10 15:26:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|2
1744298790000|2025-04-10 15:26:30|29.61|29.45|29.55|29.39|29.61|29.45|29.55|29.39|15
1744298800000|2025-04-10 15:26:40|||||||||7
1744298810000|2025-04-10 15:26:50|29.5|29.34|29.5|29.34|29.52|29.36|29.5|29.34|13
1744298820000|2025-04-10 15:27:00|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|42
1744298830000|2025-04-10 15:27:10|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|42
1744298840000|2025-04-10 15:27:20|29.48|29.32|29.56|29.4|29.56|29.4|29.48|29.32|12
1744298850000|2025-04-10 15:27:30|||||||||12
1744298860000|2025-04-10 15:27:40|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|6
1744298870000|2025-04-10 15:27:50|29.55|29.39|29.56|29.4|29.56|29.4|29.53|29.37|4
1744298880000|2025-04-10 15:28:00|29.57|29.41|29.61|29.45|29.61|29.45|29.56|29.4|8
1744298890000|2025-04-10 15:28:10|29.6|29.44|29.55|29.39|29.61|29.45|29.55|29.39|12
1744298900000|2025-04-10 15:28:20|29.56|29.4|29.56|29.4|29.56|29.4|29.5|29.34|21
1744298910000|2025-04-10 15:28:30|29.52|29.36|29.51|29.35|29.52|29.36|29.51|29.35|11
1744298920000|2025-04-10 15:28:40|29.52|29.36|29.54|29.38|29.54|29.38|29.51|29.35|6
1744298930000|2025-04-10 15:28:50|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|3
1744298940000|2025-04-10 15:29:00|29.62|29.46|29.57|29.41|29.62|29.46|29.56|29.4|27
1744298950000|2025-04-10 15:29:10|29.59|29.43|29.61|29.45|29.61|29.45|29.56|29.4|27
1744298960000|2025-04-10 15:29:20|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|10
1744298970000|2025-04-10 15:29:30|||||||||2
1744298980000|2025-04-10 15:29:40|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|16
1744298990000|2025-04-10 15:29:50|29.62|29.46|29.67|29.51|29.67|29.51|29.62|29.46|40
1744299000000|2025-04-10 15:30:00|29.66|29.5|29.66|29.5|29.71|29.55|29.66|29.5|12
1744299010000|2025-04-10 15:30:10|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|32
1744299020000|2025-04-10 15:30:20|29.67|29.51|29.73|29.57|29.77|29.61|29.66|29.5|41
1744299030000|2025-04-10 15:30:30|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|17
1744299040000|2025-04-10 15:30:40|29.68|29.52|29.74|29.58|29.74|29.58|29.68|29.52|16
1744299050000|2025-04-10 15:30:50|29.78|29.62|29.74|29.58|29.79|29.63|29.74|29.58|8
1744299060000|2025-04-10 15:31:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|23
1744299070000|2025-04-10 15:31:10|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|22
1744299080000|2025-04-10 15:31:20|29.8|29.64|29.8|29.64|29.84|29.68|29.8|29.64|30
1744299090000|2025-04-10 15:31:30|29.79|29.63|29.87|29.71|29.87|29.71|29.79|29.63|10
1744299100000|2025-04-10 15:31:40|29.91|29.75|29.87|29.71|29.91|29.75|29.87|29.71|26
1744299110000|2025-04-10 15:31:50|29.86|29.7|29.91|29.75|29.91|29.75|29.86|29.7|31
1744299120000|2025-04-10 15:32:00|29.92|29.76|29.92|29.76|29.97|29.81|29.92|29.76|73
1744299130000|2025-04-10 15:32:10|29.89|29.73|29.92|29.76|29.92|29.76|29.87|29.71|25
1744299140000|2025-04-10 15:32:20|29.9|29.74|29.87|29.71|29.92|29.76|29.87|29.71|20
1744299150000|2025-04-10 15:32:30|29.82|29.66|29.75|29.59|29.82|29.66|29.73|29.57|46
1744299160000|2025-04-10 15:32:40|29.73|29.57|29.86|29.7|29.86|29.7|29.7|29.54|28
1744299170000|2025-04-10 15:32:50|29.81|29.65|29.81|29.65|29.81|29.65|29.8|29.64|34
1744299180000|2025-04-10 15:33:00|29.8|29.64|29.87|29.71|29.87|29.71|29.8|29.64|15
1744299190000|2025-04-10 15:33:10|29.86|29.7|29.87|29.71|29.87|29.71|29.81|29.65|84
1744299200000|2025-04-10 15:33:20|29.91|29.75|30.03|29.87|30.04|29.88|29.87|29.71|42
1744299210000|2025-04-10 15:33:30|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|18
1744299220000|2025-04-10 15:33:40|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|23
1744299230000|2025-04-10 15:33:50|30.07|29.91|30.04|29.88|30.07|29.91|30.04|29.88|15
1744299240000|2025-04-10 15:34:00|29.99|29.83|29.99|29.83|30.04|29.88|29.99|29.83|36
1744299250000|2025-04-10 15:34:10|30.04|29.88|30|29.84|30.04|29.88|29.99|29.83|19
1744299260000|2025-04-10 15:34:20|30.02|29.86|29.9|29.74|30.02|29.86|29.88|29.72|55
1744299270000|2025-04-10 15:34:30|29.87|29.71|29.87|29.71|29.9|29.74|29.87|29.71|8
1744299280000|2025-04-10 15:34:40|29.85|29.69|29.82|29.66|29.87|29.71|29.82|29.66|13
1744299290000|2025-04-10 15:34:50|29.77|29.61|29.77|29.61|29.82|29.66|29.77|29.61|20
1744299300000|2025-04-10 15:35:00|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|15
1744299310000|2025-04-10 15:35:10|29.8|29.64|29.83|29.67|29.85|29.69|29.8|29.64|10
1744299320000|2025-04-10 15:35:20|29.82|29.66|29.82|29.66|29.87|29.71|29.82|29.66|15
1744299330000|2025-04-10 15:35:30|29.83|29.67|29.88|29.72|29.93|29.77|29.83|29.67|22
1744299340000|2025-04-10 15:35:40|29.93|29.77|29.94|29.78|29.94|29.78|29.93|29.77|3
1744299350000|2025-04-10 15:35:50|29.99|29.83|29.99|29.83|30|29.84|29.94|29.78|24
1744299360000|2025-04-10 15:36:00|29.94|29.78|30.05|29.89|30.05|29.89|29.94|29.78|30
1744299370000|2025-04-10 15:36:10|30.02|29.86|29.95|29.79|30.05|29.89|29.95|29.79|24
1744299380000|2025-04-10 15:36:20|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|27
1744299390000|2025-04-10 15:36:30|29.94|29.78|29.95|29.79|29.95|29.79|29.92|29.76|25
1744299400000|2025-04-10 15:36:40|29.92|29.76|29.85|29.69|29.95|29.79|29.85|29.69|17
1744299410000|2025-04-10 15:36:50|29.84|29.68|29.8|29.64|29.85|29.69|29.8|29.64|30
1744299420000|2025-04-10 15:37:00|29.85|29.69|29.8|29.64|29.9|29.74|29.8|29.64|56
1744299430000|2025-04-10 15:37:10|29.81|29.65|29.85|29.69|29.88|29.72|29.8|29.64|95
1744299440000|2025-04-10 15:37:20|29.86|29.7|29.88|29.72|29.88|29.72|29.85|29.69|19
1744299450000|2025-04-10 15:37:30|29.9|29.74|30.01|29.85|30.01|29.85|29.9|29.74|19
1744299460000|2025-04-10 15:37:40|30.02|29.86|30.02|29.86|30.07|29.91|30.02|29.86|26
1744299470000|2025-04-10 15:37:50|30|29.84|30.03|29.87|30.07|29.91|30|29.84|37
1744299480000|2025-04-10 15:38:00|30.08|29.92|30.13|29.97|30.13|29.97|30.03|29.87|49
1744299490000|2025-04-10 15:38:10|30.08|29.92|30.02|29.86|30.1|29.94|30.02|29.86|30
1744299500000|2025-04-10 15:38:20|30.04|29.88|30.01|29.85|30.04|29.88|29.95|29.79|23
1744299510000|2025-04-10 15:38:30|30|29.84|29.95|29.79|30.01|29.85|29.95|29.79|15
1744299520000|2025-04-10 15:38:40|29.97|29.81|30|29.84|30|29.84|29.95|29.79|9
1744299530000|2025-04-10 15:38:50|29.97|29.81|30|29.84|30|29.84|29.95|29.79|8
1744299540000|2025-04-10 15:39:00|30.01|29.85|30.16|30|30.21|30.05|30.01|29.85|45
1744299550000|2025-04-10 15:39:10|30.15|29.99|30.15|29.99|30.2|30.04|30.15|29.99|88
1744299560000|2025-04-10 15:39:20|30.17|30.01|30.15|29.99|30.17|30.01|30.1|29.94|49
1744299570000|2025-04-10 15:39:30|30.14|29.98|30.15|29.99|30.15|29.99|30.1|29.94|23
1744299580000|2025-04-10 15:39:40|30.2|30.04|30.21|30.05|30.25|30.09|30.2|30.04|25
1744299590000|2025-04-10 15:39:50|30.25|30.09|30.15|29.99|30.26|30.1|30.15|29.99|23
1744299600000|2025-04-10 15:40:00|30.1|29.94|29.94|29.78|30.14|29.98|29.94|29.78|82
1744299610000|2025-04-10 15:40:10|29.95|29.79|29.9|29.74|29.95|29.79|29.89|29.73|73
1744299620000|2025-04-10 15:40:20|29.94|29.78|30.04|29.88|30.1|29.94|29.94|29.78|164
1744299630000|2025-04-10 15:40:30|30.02|29.86|30.05|29.89|30.07|29.91|30|29.84|13
1744299640000|2025-04-10 15:40:40|30.02|29.86|30|29.84|30.05|29.89|29.97|29.81|12
1744299650000|2025-04-10 15:40:50|29.99|29.83|29.99|29.83|30|29.84|29.95|29.79|32
1744299660000|2025-04-10 15:41:00|30|29.84|29.93|29.77|30|29.84|29.93|29.77|19
1744299670000|2025-04-10 15:41:10|29.89|29.73|29.99|29.83|29.99|29.83|29.88|29.72|25
1744299680000|2025-04-10 15:41:20|30.01|29.85|29.99|29.83|30.01|29.85|29.94|29.78|9
1744299690000|2025-04-10 15:41:30|29.98|29.82|30.03|29.87|30.04|29.88|29.98|29.82|91
1744299700000|2025-04-10 15:41:40|30.04|29.88|30.09|29.93|30.12|29.96|30.04|29.88|17
1744299710000|2025-04-10 15:41:50|30.1|29.94|30.15|29.99|30.19|30.03|30.1|29.94|19
1744299720000|2025-04-10 15:42:00|30.17|30.01|30.2|30.04|30.2|30.04|30.15|29.99|85
1744299730000|2025-04-10 15:42:10|30.19|30.03|30.13|29.97|30.19|30.03|30.11|29.95|11
1744299740000|2025-04-10 15:42:20|30.11|29.95|30.09|29.93|30.14|29.98|30.08|29.92|8
1744299750000|2025-04-10 15:42:30|30.13|29.97|30.12|29.96|30.14|29.98|30.09|29.93|13
1744299760000|2025-04-10 15:42:40|30.1|29.94|30.03|29.87|30.1|29.94|30.03|29.87|13
1744299770000|2025-04-10 15:42:50|29.99|29.83|30.09|29.93|30.09|29.93|29.98|29.82|48
1744299780000|2025-04-10 15:43:00|30.1|29.94|30.1|29.94|30.1|29.94|30.07|29.91|62
1744299790000|2025-04-10 15:43:10|30.05|29.89|30.09|29.93|30.1|29.94|30.04|29.88|28
1744299800000|2025-04-10 15:43:20|30.07|29.91|30.1|29.94|30.1|29.94|30.05|29.89|8
1744299810000|2025-04-10 15:43:30|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|8
1744299820000|2025-04-10 15:43:40|30.16|30|30.24|30.08|30.26|30.1|30.15|29.99|18
1744299830000|2025-04-10 15:43:50|30.22|30.06|30.26|30.1|30.27|30.11|30.2|30.04|18
1744299840000|2025-04-10 15:44:00|30.27|30.11|30.38|30.22|30.38|30.22|30.27|30.11|26
1744299850000|2025-04-10 15:44:10|30.4|30.24|30.37|30.21|30.43|30.27|30.37|30.21|34
1744299860000|2025-04-10 15:44:20|30.33|30.17|30.33|30.17|30.37|30.21|30.32|30.16|8
1744299870000|2025-04-10 15:44:30|30.35|30.19|30.38|30.22|30.39|30.23|30.32|30.16|27
1744299880000|2025-04-10 15:44:40|30.39|30.23|30.39|30.23|30.39|30.23|30.33|30.17|14
1744299890000|2025-04-10 15:44:50|30.42|30.26|30.42|30.26|30.44|30.28|30.39|30.23|22
1744299900000|2025-04-10 15:45:00|30.44|30.28|30.45|30.29|30.45|30.29|30.39|30.23|43
1744299910000|2025-04-10 15:45:10|30.44|30.28|30.3|30.14|30.44|30.28|30.28|30.12|41
1744299920000|2025-04-10 15:45:20|30.28|30.12|30.39|30.23|30.39|30.23|30.28|30.12|62
1744299930000|2025-04-10 15:45:30|30.38|30.22|30.36|30.2|30.39|30.23|30.36|30.2|13
1744299940000|2025-04-10 15:45:40|30.38|30.22|30.27|30.11|30.38|30.22|30.27|30.11|6
1744299950000|2025-04-10 15:45:50|30.22|30.06|30.21|30.05|30.27|30.11|30.17|30.01|58
1744299960000|2025-04-10 15:46:00|30.22|30.06|30.27|30.11|30.27|30.11|30.17|30.01|45
1744299970000|2025-04-10 15:46:10|30.28|30.12|30.27|30.11|30.28|30.12|30.22|30.06|5
1744299980000|2025-04-10 15:46:20|30.28|30.12|30.38|30.22|30.38|30.22|30.27|30.11|69
1744299990000|2025-04-10 15:46:30|30.37|30.21|30.35|30.19|30.38|30.22|30.33|30.17|12
1744300000000|2025-04-10 15:46:40|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|12
1744300010000|2025-04-10 15:46:50|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|12
1744300020000|2025-04-10 15:47:00|30.38|30.22|30.37|30.21|30.38|30.22|30.32|30.16|46
1744300030000|2025-04-10 15:47:10|30.38|30.22|30.44|30.28|30.44|30.28|30.35|30.19|7
1744300040000|2025-04-10 15:47:20|30.48|30.32|30.43|30.27|30.49|30.33|30.43|30.27|20
1744300050000|2025-04-10 15:47:30|30.42|30.26|30.42|30.26|30.43|30.27|30.42|30.26|3
1744300060000|2025-04-10 15:47:40|30.43|30.27|30.47|30.31|30.48|30.32|30.43|30.27|9
1744300070000|2025-04-10 15:47:50|30.48|30.32|30.48|30.32|30.53|30.37|30.42|30.26|24
1744300080000|2025-04-10 15:48:00|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|27
1744300090000|2025-04-10 15:48:10|30.54|30.38|30.54|30.38|30.59|30.43|30.53|30.37|20
1744300100000|2025-04-10 15:48:20|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|2
1744300110000|2025-04-10 15:48:30|30.54|30.38|30.54|30.38|30.56|30.4|30.53|30.37|8
1744300120000|2025-04-10 15:48:40|30.56|30.4|30.53|30.37|30.59|30.43|30.53|30.37|21
1744300130000|2025-04-10 15:48:50|30.54|30.38|30.58|30.42|30.58|30.42|30.53|30.37|14
1744300140000|2025-04-10 15:49:00|30.57|30.41|30.55|30.39|30.58|30.42|30.53|30.37|44
1744300150000|2025-04-10 15:49:10|30.57|30.41|30.53|30.37|30.58|30.42|30.53|30.37|33
1744300160000|2025-04-10 15:49:20|30.55|30.39|30.54|30.38|30.59|30.43|30.53|30.37|6
1744300170000|2025-04-10 15:49:30|30.55|30.39|30.55|30.39|30.59|30.43|30.54|30.38|29
1744300180000|2025-04-10 15:49:40|30.6|30.44|30.6|30.44|30.65|30.49|30.6|30.44|21
1744300190000|2025-04-10 15:49:50|30.62|30.46|30.7|30.54|30.7|30.54|30.62|30.46|39
1744300200000|2025-04-10 15:50:00|30.67|30.51|30.62|30.46|30.7|30.54|30.6|30.44|18
1744300210000|2025-04-10 15:50:10|30.65|30.49|30.76|30.6|30.76|30.6|30.65|30.49|60
1744300220000|2025-04-10 15:50:20|30.77|30.61|30.66|30.5|30.77|30.61|30.6|30.44|45
1744300230000|2025-04-10 15:50:30|30.7|30.54|30.71|30.55|30.71|30.55|30.65|30.49|21
1744300240000|2025-04-10 15:50:40|30.72|30.56|30.78|30.62|30.78|30.62|30.71|30.55|7
1744300250000|2025-04-10 15:50:50|30.77|30.61|30.77|30.61|30.82|30.66|30.77|30.61|114
1744300260000|2025-04-10 15:51:00|30.78|30.62|30.83|30.67|30.83|30.67|30.77|30.61|21
1744300270000|2025-04-10 15:51:10|30.84|30.68|30.9|30.74|30.9|30.74|30.84|30.68|39
1744300280000|2025-04-10 15:51:20|30.92|30.76|30.96|30.8|30.96|30.8|30.9|30.74|28
1744300290000|2025-04-10 15:51:30|31|30.84|31|30.84|31|30.84|30.95|30.79|35
1744300300000|2025-04-10 15:51:40|30.98|30.82|31|30.84|31.05|30.89|30.98|30.82|48
1744300310000|2025-04-10 15:51:50|31.01|30.85|31.05|30.89|31.05|30.89|30.95|30.79|14
1744300320000|2025-04-10 15:52:00|31.04|30.88|31|30.84|31.05|30.89|30.99|30.83|45
1744300330000|2025-04-10 15:52:10|30.99|30.83|31.09|30.93|31.1|30.94|30.99|30.83|117
1744300340000|2025-04-10 15:52:20|31.14|30.98|31.03|30.87|31.14|30.98|31.03|30.87|48
1744300350000|2025-04-10 15:52:30|31|30.84|30.98|30.82|31.03|30.87|30.98|30.82|17
1744300360000|2025-04-10 15:52:40|31.03|30.87|31.09|30.93|31.09|30.93|31.03|30.87|20
1744300370000|2025-04-10 15:52:50|31.08|30.92|30.86|30.7|31.09|30.93|30.86|30.7|22
1744300380000|2025-04-10 15:53:00|30.87|30.71|30.92|30.76|30.92|30.76|30.81|30.65|49
1744300390000|2025-04-10 15:53:10|30.89|30.73|30.86|30.7|30.89|30.73|30.86|30.7|16
1744300400000|2025-04-10 15:53:20|30.84|30.68|30.81|30.65|30.86|30.7|30.8|30.64|14
1744300410000|2025-04-10 15:53:30|30.8|30.64|30.71|30.55|30.86|30.7|30.71|30.55|70
1744300420000|2025-04-10 15:53:40|30.76|30.6|30.82|30.66|30.82|30.66|30.71|30.55|40
1744300430000|2025-04-10 15:53:50|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|22
1744300440000|2025-04-10 15:54:00|30.83|30.67|30.83|30.67|30.88|30.72|30.78|30.62|48
1744300450000|2025-04-10 15:54:10|30.8|30.64|30.62|30.46|30.8|30.64|30.62|30.46|40
1744300460000|2025-04-10 15:54:20|30.63|30.47|30.56|30.4|30.65|30.49|30.52|30.36|41
1744300470000|2025-04-10 15:54:30|30.54|30.38|30.53|30.37|30.54|30.38|30.41|30.25|63
1744300480000|2025-04-10 15:54:40|30.48|30.32|30.48|30.32|30.53|30.37|30.48|30.32|29
1744300490000|2025-04-10 15:54:50|30.5|30.34|30.43|30.27|30.53|30.37|30.43|30.27|51
1744300500000|2025-04-10 15:55:00|30.42|30.26|30.38|30.22|30.48|30.32|30.37|30.21|35
1744300510000|2025-04-10 15:55:10|30.37|30.21|30.43|30.27|30.48|30.32|30.37|30.21|72
1744300520000|2025-04-10 15:55:20|30.48|30.32|30.58|30.42|30.58|30.42|30.43|30.27|103
1744300530000|2025-04-10 15:55:30|30.63|30.47|30.68|30.52|30.68|30.52|30.58|30.42|146
1744300540000|2025-04-10 15:55:40|30.69|30.53|30.79|30.63|30.79|30.63|30.68|30.52|112
1744300550000|2025-04-10 15:55:50|30.77|30.61|30.75|30.59|30.77|30.61|30.74|30.58|8
1744300560000|2025-04-10 15:56:00|30.79|30.63|30.79|30.63|30.85|30.69|30.77|30.61|41
1744300570000|2025-04-10 15:56:10|30.74|30.58|30.84|30.68|30.84|30.68|30.74|30.58|50
1744300580000|2025-04-10 15:56:20|30.79|30.63|30.9|30.74|30.9|30.74|30.79|30.63|11
1744300590000|2025-04-10 15:56:30|30.95|30.79|30.95|30.79|31|30.84|30.95|30.79|73
1744300600000|2025-04-10 15:56:40|31|30.84|31|30.84|31|30.84|30.95|30.79|11
1744300610000|2025-04-10 15:56:50|31.01|30.85|31|30.84|31.01|30.85|30.95|30.79|8
1744300620000|2025-04-10 15:57:00|30.97|30.81|30.88|30.72|31|30.84|30.88|30.72|20
1744300630000|2025-04-10 15:57:10|30.89|30.73|30.94|30.78|30.94|30.78|30.88|30.72|16
1744300640000|2025-04-10 15:57:20|30.93|30.77|30.96|30.8|30.99|30.83|30.93|30.77|20
1744300650000|2025-04-10 15:57:30|30.94|30.78|31.1|30.94|31.1|30.94|30.94|30.78|33
1744300660000|2025-04-10 15:57:40|31.13|30.97|31.16|31|31.16|31|31.1|30.94|67
1744300670000|2025-04-10 15:57:50|31.15|30.99|31.21|31.05|31.21|31.05|31.15|30.99|16
1744300680000|2025-04-10 15:58:00|31.16|31|31.15|30.99|31.21|31.05|31.1|30.94|55
1744300690000|2025-04-10 15:58:10|31.13|30.97|31.27|31.11|31.27|31.11|31.1|30.94|45
1744300700000|2025-04-10 15:58:20|31.25|31.09|31.38|31.22|31.38|31.22|31.25|31.09|72
1744300710000|2025-04-10 15:58:30|31.33|31.17|31.28|31.12|31.33|31.17|31.27|31.11|21
1744300720000|2025-04-10 15:58:40|31.26|31.1|31.25|31.09|31.31|31.15|31.25|31.09|128
1744300730000|2025-04-10 15:58:50|31.28|31.12|31.2|31.04|31.3|31.14|31.2|31.04|20
1744300740000|2025-04-10 15:59:00|31.19|31.03|31.19|31.03|31.2|31.04|31.14|30.98|12
1744300750000|2025-04-10 15:59:10|31.2|31.04|31.25|31.09|31.25|31.09|31.19|31.03|38
1744300760000|2025-04-10 15:59:20|31.2|31.04|31.2|31.04|31.25|31.09|31.2|31.04|2
1744300770000|2025-04-10 15:59:30|31.19|31.03|31.15|30.99|31.2|31.04|31.13|30.97|13
1744300780000|2025-04-10 15:59:40|31.2|31.04|31.25|31.09|31.25|31.09|31.15|30.99|4
1744300790000|2025-04-10 15:59:50|31.3|31.14|31.25|31.09|31.3|31.14|31.2|31.04|39
1744300800000|2025-04-10 16:00:00|31.31|31.15|30.99|30.83|31.31|31.15|30.89|30.73|113
1744300810000|2025-04-10 16:00:10|30.97|30.81|30.97|30.81|31.07|30.91|30.94|30.78|49
1744300820000|2025-04-10 16:00:20|30.99|30.83|31.02|30.86|31.1|30.94|30.99|30.83|37
1744300830000|2025-04-10 16:00:30|31.05|30.89|31.16|31|31.16|31|31.05|30.89|45
1744300840000|2025-04-10 16:00:40|31.15|30.99|31.21|31.05|31.26|31.1|31.1|30.94|25
1744300850000|2025-04-10 16:00:50|31.26|31.1|31.22|31.06|31.31|31.15|31.15|30.99|214
1744300860000|2025-04-10 16:01:00|31.17|31.01|31.33|31.17|31.33|31.17|31.16|31|66
1744300870000|2025-04-10 16:01:10|31.32|31.16|31.43|31.27|31.43|31.27|31.28|31.12|15
1744300880000|2025-04-10 16:01:20|31.44|31.28|31.49|31.33|31.49|31.33|31.44|31.28|9
1744300890000|2025-04-10 16:01:30|31.5|31.34|31.54|31.38|31.54|31.38|31.49|31.33|46
1744300900000|2025-04-10 16:01:40|31.55|31.39|31.55|31.39|31.6|31.44|31.54|31.38|46
1744300910000|2025-04-10 16:01:50|31.58|31.42|31.65|31.49|31.65|31.49|31.58|31.42|79
1744300920000|2025-04-10 16:02:00|31.6|31.44|31.6|31.44|31.6|31.44|31.49|31.33|39
1744300930000|2025-04-10 16:02:10|31.58|31.42|31.6|31.44|31.66|31.5|31.58|31.42|41
1744300940000|2025-04-10 16:02:20|31.59|31.43|31.52|31.36|31.61|31.45|31.49|31.33|30
1744300950000|2025-04-10 16:02:30|31.49|31.33|31.4|31.24|31.49|31.33|31.35|31.19|32
1744300960000|2025-04-10 16:02:40|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|11
1744300970000|2025-04-10 16:02:50|31.42|31.26|31.43|31.27|31.48|31.32|31.42|31.26|11
1744300980000|2025-04-10 16:03:00|31.42|31.26|31.43|31.27|31.43|31.27|31.32|31.16|131
1744300990000|2025-04-10 16:03:10|31.4|31.24|31.39|31.23|31.43|31.27|31.37|31.21|64
1744301000000|2025-04-10 16:03:20|31.41|31.25|31.55|31.39|31.56|31.4|31.38|31.22|45
1744301010000|2025-04-10 16:03:30|31.54|31.38|31.61|31.45|31.61|31.45|31.5|31.34|39
1744301020000|2025-04-10 16:03:40|31.63|31.47|31.56|31.4|31.66|31.5|31.55|31.39|34
1744301030000|2025-04-10 16:03:50|31.58|31.42|31.66|31.5|31.66|31.5|31.55|31.39|51
1744301040000|2025-04-10 16:04:00|31.65|31.49|31.65|31.49|31.65|31.49|31.49|31.33|37
1744301050000|2025-04-10 16:04:10|31.66|31.5|31.48|31.32|31.66|31.5|31.43|31.27|32
1744301060000|2025-04-10 16:04:20|31.49|31.33|31.48|31.32|31.49|31.33|31.43|31.27|13
1744301070000|2025-04-10 16:04:30|31.44|31.28|31.56|31.4|31.6|31.44|31.43|31.27|168
1744301080000|2025-04-10 16:04:40|31.58|31.42|31.56|31.4|31.6|31.44|31.55|31.39|14
1744301090000|2025-04-10 16:04:50|31.55|31.39|31.66|31.5|31.66|31.5|31.5|31.34|30
1744301100000|2025-04-10 16:05:00|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|9
1744301110000|2025-04-10 16:05:10|31.63|31.47|31.71|31.55|31.71|31.55|31.61|31.45|92
1744301120000|2025-04-10 16:05:20|31.72|31.56|31.83|31.67|31.83|31.67|31.72|31.56|99
1744301130000|2025-04-10 16:05:30|31.88|31.72|31.78|31.62|31.88|31.72|31.77|31.61|37
1744301140000|2025-04-10 16:05:40|31.8|31.64|31.87|31.71|31.87|31.71|31.77|31.61|32
1744301150000|2025-04-10 16:05:50|31.83|31.67|31.77|31.61|31.83|31.67|31.72|31.56|14
1744301160000|2025-04-10 16:06:00|31.82|31.66|31.88|31.72|31.88|31.72|31.77|31.61|29
1744301170000|2025-04-10 16:06:10|31.83|31.67|31.88|31.72|31.88|31.72|31.83|31.67|16
1744301180000|2025-04-10 16:06:20|31.86|31.7|31.88|31.72|31.88|31.72|31.82|31.66|10
1744301190000|2025-04-10 16:06:30|31.85|31.69|31.67|31.51|31.85|31.69|31.62|31.46|35
1744301200000|2025-04-10 16:06:40|31.62|31.46|31.72|31.56|31.73|31.57|31.62|31.46|19
1744301210000|2025-04-10 16:06:50|31.73|31.57|31.7|31.54|31.78|31.62|31.67|31.51|30
1744301220000|2025-04-10 16:07:00|31.68|31.52|31.66|31.5|31.78|31.62|31.62|31.46|23
1744301230000|2025-04-10 16:07:10|31.67|31.51|31.62|31.46|31.72|31.56|31.61|31.45|29
1744301240000|2025-04-10 16:07:20|31.61|31.45|31.61|31.45|31.67|31.51|31.61|31.45|41
1744301250000|2025-04-10 16:07:30|31.62|31.46|31.56|31.4|31.66|31.5|31.56|31.4|69
1744301260000|2025-04-10 16:07:40|31.51|31.35|31.51|31.35|31.53|31.37|31.49|31.33|40
1744301270000|2025-04-10 16:07:50|31.47|31.31|31.47|31.31|31.51|31.35|31.46|31.3|13
1744301280000|2025-04-10 16:08:00|31.46|31.3|31.26|31.1|31.46|31.3|31.26|31.1|147
1744301290000|2025-04-10 16:08:10|31.28|31.12|31.36|31.2|31.42|31.26|31.28|31.12|16
1744301300000|2025-04-10 16:08:20|31.37|31.21|31.47|31.31|31.47|31.31|31.36|31.2|37
1744301310000|2025-04-10 16:08:30|31.46|31.3|31.57|31.41|31.57|31.41|31.46|31.3|31
1744301320000|2025-04-10 16:08:40|31.58|31.42|31.55|31.39|31.58|31.42|31.52|31.36|13
1744301330000|2025-04-10 16:08:50|31.53|31.37|31.39|31.23|31.57|31.41|31.39|31.23|57
1744301340000|2025-04-10 16:09:00|31.37|31.21|31.41|31.25|31.47|31.31|31.37|31.21|56
1744301350000|2025-04-10 16:09:10|31.36|31.2|31.3|31.14|31.37|31.21|31.25|31.09|80
1744301360000|2025-04-10 16:09:20|31.25|31.09|31.3|31.14|31.35|31.19|31.25|31.09|77
1744301370000|2025-04-10 16:09:30|31.33|31.17|31.46|31.3|31.46|31.3|31.33|31.17|32
1744301380000|2025-04-10 16:09:40|31.45|31.29|31.46|31.3|31.46|31.3|31.4|31.24|20
1744301390000|2025-04-10 16:09:50|31.45|31.29|31.46|31.3|31.47|31.31|31.41|31.25|61
1744301400000|2025-04-10 16:10:00|31.47|31.31|31.46|31.3|31.54|31.38|31.4|31.24|50
1744301410000|2025-04-10 16:10:10|31.48|31.32|31.62|31.46|31.62|31.46|31.46|31.3|6
1744301420000|2025-04-10 16:10:20|31.63|31.47|31.62|31.46|31.68|31.52|31.62|31.46|4
1744301430000|2025-04-10 16:10:30|31.63|31.47|31.65|31.49|31.67|31.51|31.57|31.41|28
1744301440000|2025-04-10 16:10:40|31.64|31.48|31.56|31.4|31.73|31.57|31.56|31.4|57
1744301450000|2025-04-10 16:10:50|31.51|31.35|31.56|31.4|31.66|31.5|31.5|31.34|21
1744301460000|2025-04-10 16:11:00|31.59|31.43|31.73|31.57|31.75|31.59|31.56|31.4|23
1744301470000|2025-04-10 16:11:10|31.72|31.56|31.78|31.62|31.78|31.62|31.68|31.52|49
1744301480000|2025-04-10 16:11:20|31.75|31.59|31.48|31.32|31.77|31.61|31.46|31.3|21
1744301490000|2025-04-10 16:11:30|31.5|31.34|31.46|31.3|31.56|31.4|31.43|31.27|17
1744301500000|2025-04-10 16:11:40|31.45|31.29|31.25|31.09|31.46|31.3|31.25|31.09|110
1744301510000|2025-04-10 16:11:50|31.2|31.04|31.15|30.99|31.2|31.04|30.98|30.82|196
1744301520000|2025-04-10 16:12:00|31.16|31|31.21|31.05|31.26|31.1|31.1|30.94|77
1744301530000|2025-04-10 16:12:10|31.26|31.1|31.21|31.05|31.32|31.16|31.21|31.05|34
1744301540000|2025-04-10 16:12:20|31.22|31.06|31.22|31.06|31.27|31.11|31.21|31.05|18
1744301550000|2025-04-10 16:12:30|31.24|31.08|31.21|31.05|31.27|31.11|31.2|31.04|33
1744301560000|2025-04-10 16:12:40|31.2|31.04|31.24|31.08|31.26|31.1|31.15|30.99|29
1744301570000|2025-04-10 16:12:50|31.21|31.05|31.36|31.2|31.41|31.25|31.21|31.05|32
1744301580000|2025-04-10 16:13:00|31.41|31.25|31.57|31.41|31.57|31.41|31.36|31.2|89
1744301590000|2025-04-10 16:13:10|31.58|31.42|31.52|31.36|31.62|31.46|31.47|31.31|26
1744301600000|2025-04-10 16:13:20|31.53|31.37|31.48|31.32|31.53|31.37|31.42|31.26|26
1744301610000|2025-04-10 16:13:30|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|13
1744301620000|2025-04-10 16:13:40|31.58|31.42|31.58|31.42|31.63|31.47|31.58|31.42|87
1744301630000|2025-04-10 16:13:50|31.57|31.41|31.53|31.37|31.58|31.42|31.52|31.36|24
1744301640000|2025-04-10 16:14:00|31.55|31.39|31.68|31.52|31.68|31.52|31.55|31.39|46
1744301650000|2025-04-10 16:14:10|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|11
1744301660000|2025-04-10 16:14:20|31.72|31.56|31.79|31.63|31.79|31.63|31.69|31.53|37
1744301670000|2025-04-10 16:14:30|31.84|31.68|31.84|31.68|31.87|31.71|31.78|31.62|80
1744301680000|2025-04-10 16:14:40|31.87|31.71|31.89|31.73|31.94|31.78|31.84|31.68|31
1744301690000|2025-04-10 16:14:50|31.9|31.74|31.89|31.73|31.95|31.79|31.89|31.73|23
1744301700000|2025-04-10 16:15:00|31.94|31.78|31.93|31.77|32|31.84|31.93|31.77|39
1744301710000|2025-04-10 16:15:10|31.94|31.78|32.05|31.89|32.05|31.89|31.94|31.78|50
1744301720000|2025-04-10 16:15:20|32.1|31.94|32|31.84|32.1|31.94|31.99|31.83|79
1744301730000|2025-04-10 16:15:30|31.99|31.83|31.89|31.73|31.99|31.83|31.88|31.72|59
1744301740000|2025-04-10 16:15:40|31.88|31.72|31.95|31.79|31.95|31.79|31.86|31.7|31
1744301750000|2025-04-10 16:15:50|31.94|31.78|31.94|31.78|31.99|31.83|31.89|31.73|43
1744301760000|2025-04-10 16:16:00|31.95|31.79|31.99|31.83|32.02|31.86|31.93|31.77|43
1744301770000|2025-04-10 16:16:10|31.97|31.81|31.94|31.78|32|31.84|31.94|31.78|12
1744301780000|2025-04-10 16:16:20|31.95|31.79|32|31.84|32.05|31.89|31.94|31.78|26
1744301790000|2025-04-10 16:16:30|32.05|31.89|32|31.84|32.05|31.89|31.97|31.81|22
1744301800000|2025-04-10 16:16:40|31.95|31.79|31.89|31.73|31.95|31.79|31.89|31.73|21
1744301810000|2025-04-10 16:16:50|31.88|31.72|31.79|31.63|31.89|31.73|31.79|31.63|22
1744301820000|2025-04-10 16:17:00|31.83|31.67|31.89|31.73|31.89|31.73|31.83|31.67|31
1744301830000|2025-04-10 16:17:10|31.92|31.76|31.9|31.74|31.94|31.78|31.89|31.73|8
1744301840000|2025-04-10 16:17:20|31.92|31.76|32|31.84|32|31.84|31.92|31.76|16
1744301850000|2025-04-10 16:17:30|31.98|31.82|32|31.84|32|31.84|31.98|31.82|5
1744301860000|2025-04-10 16:17:40|31.95|31.79|31.95|31.79|31.95|31.79|31.95|31.79|8
1744301870000|2025-04-10 16:17:50|31.98|31.82|32|31.84|32|31.84|31.95|31.79|9
1744301880000|2025-04-10 16:18:00|32.01|31.85|32.11|31.95|32.16|32|32.01|31.85|177
1744301890000|2025-04-10 16:18:10|32.13|31.97|32.22|32.06|32.25|32.09|32.11|31.95|39
1744301900000|2025-04-10 16:18:20|32.19|32.03|32.18|32.02|32.22|32.06|32.12|31.96|41
1744301910000|2025-04-10 16:18:30|32.17|32.01|32.18|32.02|32.26|32.1|32.17|32.01|28
1744301920000|2025-04-10 16:18:40|32.21|32.05|32.23|32.07|32.24|32.08|32.18|32.02|31
1744301930000|2025-04-10 16:18:50|32.22|32.06|32.18|32.02|32.23|32.07|32.18|32.02|57
1744301940000|2025-04-10 16:19:00|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|26
1744301950000|2025-04-10 16:19:10|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|19
1744301960000|2025-04-10 16:19:20|32.13|31.97|32.18|32.02|32.18|32.02|32.08|31.92|47
1744301970000|2025-04-10 16:19:30|32.23|32.07|32.19|32.03|32.23|32.07|32.13|31.97|22
1744301980000|2025-04-10 16:19:40|32.18|32.02|32.24|32.08|32.24|32.08|32.18|32.02|17
1744301990000|2025-04-10 16:19:50|32.25|32.09|32.18|32.02|32.25|32.09|32.13|31.97|45
1744302000000|2025-04-10 16:20:00|32.19|32.03|32.38|32.22|32.39|32.23|32.19|32.03|80
1744302010000|2025-04-10 16:20:10|32.39|32.23|32.39|32.23|32.39|32.23|32.23|32.07|30
1744302020000|2025-04-10 16:20:20|32.4|32.24|32.29|32.13|32.4|32.24|32.29|32.13|69
1744302030000|2025-04-10 16:20:30|32.28|32.12|32.35|32.19|32.4|32.24|32.28|32.12|49
1744302040000|2025-04-10 16:20:40|32.37|32.21|32.37|32.21|32.4|32.24|32.35|32.19|47
1744302050000|2025-04-10 16:20:50|32.35|32.19|32.45|32.29|32.47|32.31|32.35|32.19|34
1744302060000|2025-04-10 16:21:00|32.46|32.3|32.51|32.35|32.51|32.35|32.46|32.3|56
1744302070000|2025-04-10 16:21:10|32.56|32.4|32.68|32.52|32.69|32.53|32.56|32.4|47
1744302080000|2025-04-10 16:21:20|32.65|32.49|32.79|32.63|32.79|32.63|32.65|32.49|103
1744302090000|2025-04-10 16:21:30|32.81|32.65|32.74|32.58|32.86|32.7|32.74|32.58|215
1744302100000|2025-04-10 16:21:40|32.75|32.59|32.81|32.65|32.83|32.67|32.75|32.59|62
1744302110000|2025-04-10 16:21:50|32.8|32.64|32.81|32.65|32.81|32.65|32.75|32.59|26
1744302120000|2025-04-10 16:22:00|32.84|32.68|32.81|32.65|32.86|32.7|32.7|32.54|61
1744302130000|2025-04-10 16:22:10|32.75|32.59|32.81|32.65|32.81|32.65|32.71|32.55|39
1744302140000|2025-04-10 16:22:20|32.82|32.66|32.83|32.67|32.87|32.71|32.77|32.61|49
1744302150000|2025-04-10 16:22:30|32.81|32.65|32.79|32.63|32.9|32.74|32.79|32.63|61
1744302160000|2025-04-10 16:22:40|32.84|32.68|32.92|32.76|32.92|32.76|32.83|32.67|42
1744302170000|2025-04-10 16:22:50|32.89|32.73|32.84|32.68|32.94|32.78|32.84|32.68|57
1744302180000|2025-04-10 16:23:00|32.89|32.73|32.95|32.79|32.99|32.83|32.89|32.73|82
1744302190000|2025-04-10 16:23:10|33|32.84|32.91|32.75|33.01|32.85|32.9|32.74|112
1744302200000|2025-04-10 16:23:20|32.9|32.74|32.75|32.59|32.9|32.74|32.75|32.59|138
1744302210000|2025-04-10 16:23:30|32.71|32.55|32.76|32.6|32.76|32.6|32.65|32.49|151
1744302220000|2025-04-10 16:23:40|32.77|32.61|32.51|32.35|32.81|32.65|32.36|32.2|136
1744302230000|2025-04-10 16:23:50|32.52|32.36|32.55|32.39|32.55|32.39|32.41|32.25|114
1744302240000|2025-04-10 16:24:00|32.57|32.41|32.26|32.1|32.57|32.41|32.25|32.09|113
1744302250000|2025-04-10 16:24:10|32.25|32.09|32.17|32.01|32.26|32.1|32.1|31.94|108
1744302260000|2025-04-10 16:24:20|32.22|32.06|32.29|32.13|32.29|32.13|32.17|32.01|36
1744302270000|2025-04-10 16:24:30|32.32|32.16|32.31|32.15|32.37|32.21|32.23|32.07|48
1744302280000|2025-04-10 16:24:40|32.3|32.14|32.14|31.98|32.31|32.15|32.09|31.93|106
1744302290000|2025-04-10 16:24:50|32.11|31.95|32.04|31.88|32.14|31.98|32.02|31.86|247
1744302300000|2025-04-10 16:25:00|32.09|31.93|32.08|31.92|32.09|31.93|32.03|31.87|206
1744302310000|2025-04-10 16:25:10|32.09|31.93|32.09|31.93|32.24|32.08|32.08|31.92|133
1744302320000|2025-04-10 16:25:20|32.11|31.95|32.39|32.23|32.44|32.28|32.09|31.93|92
1744302330000|2025-04-10 16:25:30|32.42|32.26|32.44|32.28|32.5|32.34|32.39|32.23|147
1744302340000|2025-04-10 16:25:40|32.39|32.23|32.4|32.24|32.4|32.24|32.29|32.13|161
1744302350000|2025-04-10 16:25:50|32.39|32.23|32.39|32.23|32.45|32.29|32.34|32.18|107
1744302360000|2025-04-10 16:26:00|32.44|32.28|32.45|32.29|32.55|32.39|32.44|32.28|45
1744302370000|2025-04-10 16:26:10|32.47|32.31|32.4|32.24|32.5|32.34|32.39|32.23|29
1744302380000|2025-04-10 16:26:20|32.39|32.23|32.34|32.18|32.45|32.29|32.34|32.18|30
1744302390000|2025-04-10 16:26:30|32.36|32.2|32.42|32.26|32.47|32.31|32.34|32.18|36
1744302400000|2025-04-10 16:26:40|32.44|32.28|32.39|32.23|32.49|32.33|32.39|32.23|22
1744302410000|2025-04-10 16:26:50|32.41|32.25|32.29|32.13|32.44|32.28|32.29|32.13|47
1744302420000|2025-04-10 16:27:00|32.31|32.15|32.55|32.39|32.61|32.45|32.31|32.15|87
1744302430000|2025-04-10 16:27:10|32.51|32.35|32.65|32.49|32.76|32.6|32.5|32.34|67
1744302440000|2025-04-10 16:27:20|32.66|32.5|32.84|32.68|32.89|32.73|32.6|32.44|194
1744302450000|2025-04-10 16:27:30|32.89|32.73|32.93|32.77|32.94|32.78|32.88|32.72|140
1744302460000|2025-04-10 16:27:40|32.88|32.72|32.93|32.77|32.99|32.83|32.87|32.71|121
1744302470000|2025-04-10 16:27:50|32.9|32.74|32.8|32.64|32.94|32.78|32.8|32.64|62
1744302480000|2025-04-10 16:28:00|32.83|32.67|32.78|32.62|32.84|32.68|32.68|32.52|289
1744302490000|2025-04-10 16:28:10|32.81|32.65|32.84|32.68|32.94|32.78|32.81|32.65|33
1744302500000|2025-04-10 16:28:20|32.87|32.71|32.85|32.69|32.89|32.73|32.74|32.58|135
1744302510000|2025-04-10 16:28:30|32.82|32.66|32.64|32.48|32.86|32.7|32.64|32.48|38
1744302520000|2025-04-10 16:28:40|32.65|32.49|32.61|32.45|32.72|32.56|32.54|32.38|52
1744302530000|2025-04-10 16:28:50|32.6|32.44|32.46|32.3|32.6|32.44|32.45|32.29|89
1744302540000|2025-04-10 16:29:00|32.48|32.32|32.5|32.34|32.57|32.41|32.45|32.29|127
1744302550000|2025-04-10 16:29:10|32.51|32.35|32.51|32.35|32.56|32.4|32.45|32.29|44
1744302560000|2025-04-10 16:29:20|32.54|32.38|32.67|32.51|32.67|32.51|32.54|32.38|45
1744302570000|2025-04-10 16:29:30|32.65|32.49|32.56|32.4|32.66|32.5|32.48|32.32|70
1744302580000|2025-04-10 16:29:40|32.58|32.42|32.55|32.39|32.61|32.45|32.5|32.34|28
1744302590000|2025-04-10 16:29:50|32.56|32.4|32.66|32.5|32.67|32.51|32.53|32.37|65
1744302600000|2025-04-10 16:30:00|32.69|32.53|32.51|32.35|32.77|32.61|32.5|32.34|125
1744302610000|2025-04-10 16:30:10|32.5|32.34|32.18|32.02|32.5|32.34|32.18|32.02|137
1744302620000|2025-04-10 16:30:20|32.17|32.01|32.27|32.11|32.29|32.13|32.17|32.01|92
1744302630000|2025-04-10 16:30:30|32.29|32.13|32.01|31.85|32.29|32.13|32.01|31.85|115
1744302640000|2025-04-10 16:30:40|32|31.84|32|31.84|32.21|32.05|32|31.84|66
1744302650000|2025-04-10 16:30:50|31.95|31.79|31.95|31.79|31.95|31.79|31.86|31.7|33
1744302660000|2025-04-10 16:31:00|31.99|31.83|32.06|31.9|32.16|32|31.99|31.83|50
1744302670000|2025-04-10 16:31:10|32.08|31.92|31.94|31.78|32.1|31.94|31.94|31.78|30
1744302680000|2025-04-10 16:31:20|31.96|31.8|31.59|31.43|31.96|31.8|31.59|31.43|93
1744302690000|2025-04-10 16:31:30|31.58|31.42|31.78|31.62|31.84|31.68|31.58|31.42|245
1744302700000|2025-04-10 16:31:40|31.83|31.67|31.78|31.62|31.94|31.78|31.78|31.62|64
1744302710000|2025-04-10 16:31:50|31.73|31.57|31.84|31.68|31.84|31.68|31.71|31.55|105
1744302720000|2025-04-10 16:32:00|31.83|31.67|31.62|31.46|31.89|31.73|31.62|31.46|60
1744302730000|2025-04-10 16:32:10|31.67|31.51|31.56|31.4|31.68|31.52|31.56|31.4|84
1744302740000|2025-04-10 16:32:20|31.61|31.45|31.62|31.46|31.67|31.51|31.46|31.3|180
1744302750000|2025-04-10 16:32:30|31.57|31.41|31.55|31.39|31.57|31.41|31.46|31.3|58
1744302760000|2025-04-10 16:32:40|31.57|31.41|31.58|31.42|31.65|31.49|31.52|31.36|95
1744302770000|2025-04-10 16:32:50|31.53|31.37|31.41|31.25|31.55|31.39|31.31|31.15|46
1744302780000|2025-04-10 16:33:00|31.44|31.28|31.42|31.26|31.47|31.31|31.38|31.22|61
1744302790000|2025-04-10 16:33:10|31.36|31.2|31.53|31.37|31.53|31.37|31.31|31.15|45
1744302800000|2025-04-10 16:33:20|31.52|31.36|31.57|31.41|31.57|31.41|31.47|31.31|22
1744302810000|2025-04-10 16:33:30|31.52|31.36|31.52|31.36|31.52|31.36|31.39|31.23|43
1744302820000|2025-04-10 16:33:40|31.56|31.4|31.56|31.4|31.59|31.43|31.51|31.35|37
1744302830000|2025-04-10 16:33:50|31.54|31.38|31.41|31.25|31.54|31.38|31.41|31.25|35
1744302840000|2025-04-10 16:34:00|31.43|31.27|31.56|31.4|31.56|31.4|31.43|31.27|39
1744302850000|2025-04-10 16:34:10|31.55|31.39|31.72|31.56|31.72|31.56|31.51|31.35|73
1744302860000|2025-04-10 16:34:20|31.73|31.57|31.61|31.45|31.77|31.61|31.61|31.45|52
1744302870000|2025-04-10 16:34:30|31.58|31.42|31.35|31.19|31.61|31.45|31.35|31.19|87
1744302880000|2025-04-10 16:34:40|31.34|31.18|31.33|31.17|31.39|31.23|31.28|31.12|36
1744302890000|2025-04-10 16:34:50|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|24
1744302900000|2025-04-10 16:35:00|31.38|31.22|31.33|31.17|31.43|31.27|31.33|31.17|76
1744302910000|2025-04-10 16:35:10|31.35|31.19|31.39|31.23|31.48|31.32|31.33|31.17|47
1744302920000|2025-04-10 16:35:20|31.44|31.28|31.43|31.27|31.49|31.33|31.38|31.22|57
1744302930000|2025-04-10 16:35:30|31.4|31.24|31.48|31.32|31.53|31.37|31.37|31.21|55
1744302940000|2025-04-10 16:35:40|31.45|31.29|31.54|31.38|31.54|31.38|31.43|31.27|12
1744302950000|2025-04-10 16:35:50|31.57|31.41|31.6|31.44|31.6|31.44|31.54|31.38|25
1744302960000|2025-04-10 16:36:00|31.65|31.49|31.59|31.43|31.65|31.49|31.49|31.33|57
1744302970000|2025-04-10 16:36:10|31.57|31.41|31.55|31.39|31.59|31.43|31.48|31.32|140
1744302980000|2025-04-10 16:36:20|31.57|31.41|31.54|31.38|31.65|31.49|31.54|31.38|47
1744302990000|2025-04-10 16:36:30|31.48|31.32|31.38|31.22|31.48|31.32|31.38|31.22|34
1744303000000|2025-04-10 16:36:40|31.43|31.27|31.48|31.32|31.48|31.32|31.38|31.22|57
1744303010000|2025-04-10 16:36:50|31.47|31.31|31.41|31.25|31.47|31.31|31.35|31.19|54
1744303020000|2025-04-10 16:37:00|31.42|31.26|31.25|31.09|31.42|31.26|31.25|31.09|89
1744303030000|2025-04-10 16:37:10|31.2|31.04|31.25|31.09|31.25|31.09|31.18|31.02|39
1744303040000|2025-04-10 16:37:20|31.22|31.06|31.19|31.03|31.3|31.14|31.19|31.03|75
1744303050000|2025-04-10 16:37:30|31.21|31.05|31.19|31.03|31.24|31.08|31.13|30.97|39
1744303060000|2025-04-10 16:37:40|31.2|31.04|31.3|31.14|31.3|31.14|31.14|30.98|71
1744303070000|2025-04-10 16:37:50|31.29|31.13|31.14|30.98|31.29|31.13|31.13|30.97|73
1744303080000|2025-04-10 16:38:00|31.13|30.97|31.12|30.96|31.25|31.09|31.12|30.96|47
1744303090000|2025-04-10 16:38:10|31.13|30.97|31.08|30.92|31.17|31.01|31.03|30.87|118
1744303100000|2025-04-10 16:38:20|31.13|30.97|31.14|30.98|31.18|31.02|31.12|30.96|86
1744303110000|2025-04-10 16:38:30|31.13|30.97|30.97|30.81|31.13|30.97|30.92|30.76|151
1744303120000|2025-04-10 16:38:40|30.96|30.8|30.96|30.8|30.97|30.81|30.87|30.71|121
1744303130000|2025-04-10 16:38:50|30.95|30.79|31.02|30.86|31.02|30.86|30.92|30.76|57
1744303140000|2025-04-10 16:39:00|31.04|30.88|31.07|30.91|31.13|30.97|31.02|30.86|74
1744303150000|2025-04-10 16:39:10|31.12|30.96|31.02|30.86|31.12|30.96|31.02|30.86|51
1744303160000|2025-04-10 16:39:20|31.04|30.88|31.12|30.96|31.12|30.96|31.02|30.86|13
1744303170000|2025-04-10 16:39:30|31.07|30.91|31.14|30.98|31.18|31.02|31.07|30.91|19
1744303180000|2025-04-10 16:39:40|31.13|30.97|31.24|31.08|31.26|31.1|31.09|30.93|73
1744303190000|2025-04-10 16:39:50|31.28|31.12|31.34|31.18|31.34|31.18|31.28|31.12|24
1744303200000|2025-04-10 16:40:00|31.39|31.23|31.38|31.22|31.45|31.29|31.34|31.18|77
1744303210000|2025-04-10 16:40:10|31.43|31.27|31.74|31.58|31.74|31.58|31.43|31.27|164
1744303220000|2025-04-10 16:40:20|31.79|31.63|31.65|31.49|31.84|31.68|31.58|31.42|215
1744303230000|2025-04-10 16:40:30|31.64|31.48|31.65|31.49|31.7|31.54|31.58|31.42|43
1744303240000|2025-04-10 16:40:40|31.59|31.43|31.74|31.58|31.79|31.63|31.59|31.43|82
1744303250000|2025-04-10 16:40:50|31.69|31.53|31.65|31.49|31.71|31.55|31.64|31.48|60
1744303260000|2025-04-10 16:41:00|31.67|31.51|31.6|31.44|31.69|31.53|31.59|31.43|42
1744303270000|2025-04-10 16:41:10|31.59|31.43|31.7|31.54|31.77|31.61|31.54|31.38|43
1744303280000|2025-04-10 16:41:20|31.73|31.57|31.71|31.55|31.81|31.65|31.69|31.53|109
1744303290000|2025-04-10 16:41:30|31.75|31.59|31.82|31.66|31.86|31.7|31.75|31.59|13
1744303300000|2025-04-10 16:41:40|31.84|31.68|31.77|31.61|31.87|31.71|31.75|31.59|43
1744303310000|2025-04-10 16:41:50|31.75|31.59|31.8|31.64|31.81|31.65|31.69|31.53|20
1744303320000|2025-04-10 16:42:00|31.84|31.68|31.89|31.73|31.91|31.75|31.84|31.68|48
1744303330000|2025-04-10 16:42:10|31.88|31.72|31.67|31.51|31.88|31.72|31.59|31.43|56
1744303340000|2025-04-10 16:42:20|31.7|31.54|31.75|31.59|31.75|31.59|31.64|31.48|18
1744303350000|2025-04-10 16:42:30|31.78|31.62|31.86|31.7|31.86|31.7|31.76|31.6|29
1744303360000|2025-04-10 16:42:40|31.8|31.64|32.03|31.87|32.03|31.87|31.8|31.64|93
1744303370000|2025-04-10 16:42:50|32.07|31.91|31.86|31.7|32.07|31.91|31.8|31.64|204
1744303380000|2025-04-10 16:43:00|31.91|31.75|31.8|31.64|31.92|31.76|31.74|31.58|79
1744303390000|2025-04-10 16:43:10|31.82|31.66|31.91|31.75|31.92|31.76|31.8|31.64|10
1744303400000|2025-04-10 16:43:20|31.92|31.76|32.13|31.97|32.13|31.97|31.91|31.75|20
1744303410000|2025-04-10 16:43:30|32.1|31.94|32.07|31.91|32.13|31.97|32.02|31.86|35
1744303420000|2025-04-10 16:43:40|32.11|31.95|32|31.84|32.11|31.95|31.95|31.79|40
1744303430000|2025-04-10 16:43:50|31.99|31.83|32.05|31.89|32.05|31.89|31.94|31.78|14
1744303440000|2025-04-10 16:44:00|32.03|31.87|32.11|31.95|32.11|31.95|31.97|31.81|27
1744303450000|2025-04-10 16:44:10|32.08|31.92|32.17|32.01|32.27|32.11|32.05|31.89|72
1744303460000|2025-04-10 16:44:20|32.19|32.03|32.05|31.89|32.21|32.05|32.05|31.89|17
1744303470000|2025-04-10 16:44:30|32.03|31.87|31.95|31.79|32.11|31.95|31.9|31.74|83
1744303480000|2025-04-10 16:44:40|31.9|31.74|31.69|31.53|31.9|31.74|31.63|31.47|50
1744303490000|2025-04-10 16:44:50|31.72|31.56|31.84|31.68|31.84|31.68|31.69|31.53|40
1744303500000|2025-04-10 16:45:00|31.89|31.73|31.95|31.79|32|31.84|31.74|31.58|109
1744303510000|2025-04-10 16:45:10|31.94|31.78|32.05|31.89|32.05|31.89|31.94|31.78|22
1744303520000|2025-04-10 16:45:20|32.04|31.88|32.1|31.94|32.1|31.94|32.04|31.88|29
1744303530000|2025-04-10 16:45:30|32.06|31.9|32.05|31.89|32.11|31.95|32.05|31.89|24
1744303540000|2025-04-10 16:45:40|32.06|31.9|32.22|32.06|32.22|32.06|32.06|31.9|50
1744303550000|2025-04-10 16:45:50|32.17|32.01|32.22|32.06|32.27|32.11|32.17|32.01|24
1744303560000|2025-04-10 16:46:00|32.27|32.11|32.12|31.96|32.27|32.11|32.12|31.96|41
1744303570000|2025-04-10 16:46:10|32.11|31.95|32.12|31.96|32.12|31.96|32.07|31.91|17
1744303580000|2025-04-10 16:46:20|32.07|31.91|32.07|31.91|32.12|31.96|32.02|31.86|22
1744303590000|2025-04-10 16:46:30|32.09|31.93|32.18|32.02|32.22|32.06|32.09|31.93|22
1744303600000|2025-04-10 16:46:40|32.17|32.01|32.18|32.02|32.22|32.06|32.17|32.01|13
1744303610000|2025-04-10 16:46:50|32.2|32.04|32.18|32.02|32.2|32.04|32.15|31.99|11
1744303620000|2025-04-10 16:47:00|32.2|32.04|32.3|32.14|32.3|32.14|32.18|32.02|58
1744303630000|2025-04-10 16:47:10|32.34|32.18|32.31|32.15|32.34|32.18|32.28|32.12|63
1744303640000|2025-04-10 16:47:20|32.34|32.18|32.18|32.02|32.34|32.18|32.18|32.02|13
1744303650000|2025-04-10 16:47:30|32.14|31.98|32.25|32.09|32.25|32.09|32.13|31.97|21
1744303660000|2025-04-10 16:47:40|32.24|32.08|32.13|31.97|32.25|32.09|32.08|31.92|22
1744303670000|2025-04-10 16:47:50|32.08|31.92|31.89|31.73|32.08|31.92|31.88|31.72|156
1744303680000|2025-04-10 16:48:00|31.88|31.72|31.93|31.77|31.99|31.83|31.83|31.67|69
1744303690000|2025-04-10 16:48:10|31.9|31.74|31.96|31.8|31.98|31.82|31.9|31.74|15
1744303700000|2025-04-10 16:48:20|31.94|31.78|31.82|31.66|31.98|31.82|31.82|31.66|18
1744303710000|2025-04-10 16:48:30|31.84|31.68|31.92|31.76|31.92|31.76|31.84|31.68|17
1744303720000|2025-04-10 16:48:40|31.93|31.77|31.88|31.72|31.93|31.77|31.87|31.71|21
1744303730000|2025-04-10 16:48:50|31.87|31.71|31.87|31.71|31.87|31.71|31.82|31.66|24
1744303740000|2025-04-10 16:49:00|31.84|31.68|31.7|31.54|31.84|31.68|31.7|31.54|32
1744303750000|2025-04-10 16:49:10|31.71|31.55|31.61|31.45|31.72|31.56|31.61|31.45|53
1744303760000|2025-04-10 16:49:20|31.6|31.44|31.61|31.45|31.61|31.45|31.49|31.33|29
1744303770000|2025-04-10 16:49:30|31.6|31.44|31.45|31.29|31.6|31.44|31.44|31.28|34
1744303780000|2025-04-10 16:49:40|31.44|31.28|31.35|31.19|31.44|31.28|31.33|31.17|74
1744303790000|2025-04-10 16:49:50|31.36|31.2|31.46|31.3|31.46|31.3|31.33|31.17|40
1744303800000|2025-04-10 16:50:00|31.41|31.25|31.4|31.24|31.51|31.35|31.34|31.18|48
1744303810000|2025-04-10 16:50:10|31.39|31.23|31.52|31.36|31.52|31.36|31.34|31.18|36
1744303820000|2025-04-10 16:50:20|31.57|31.41|31.51|31.35|31.57|31.41|31.45|31.29|31
1744303830000|2025-04-10 16:50:30|31.47|31.31|31.34|31.18|31.47|31.31|31.34|31.18|45
1744303840000|2025-04-10 16:50:40|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|24
1744303850000|2025-04-10 16:50:50|31.28|31.12|31.29|31.13|31.29|31.13|31.24|31.08|27
1744303860000|2025-04-10 16:51:00|31.34|31.18|31.46|31.3|31.46|31.3|31.29|31.13|36
1744303870000|2025-04-10 16:51:10|31.48|31.32|31.37|31.21|31.51|31.35|31.34|31.18|46
1744303880000|2025-04-10 16:51:20|31.39|31.23|31.44|31.28|31.44|31.28|31.34|31.18|15
1744303890000|2025-04-10 16:51:30|31.39|31.23|31.39|31.23|31.44|31.28|31.27|31.11|39
1744303900000|2025-04-10 16:51:40|31.34|31.18|31.27|31.11|31.39|31.23|31.22|31.06|31
1744303910000|2025-04-10 16:51:50|31.25|31.09|31.39|31.23|31.39|31.23|31.23|31.07|56
1744303920000|2025-04-10 16:52:00|31.34|31.18|31.44|31.28|31.55|31.39|31.34|31.18|49
1744303930000|2025-04-10 16:52:10|31.49|31.33|31.44|31.28|31.49|31.33|31.39|31.23|17
1744303940000|2025-04-10 16:52:20|31.49|31.33|31.6|31.44|31.6|31.44|31.49|31.33|26
1744303950000|2025-04-10 16:52:30|31.61|31.45|31.77|31.61|31.77|31.61|31.61|31.45|30
1744303960000|2025-04-10 16:52:40|31.78|31.62|31.73|31.57|31.83|31.67|31.72|31.56|49
1744303970000|2025-04-10 16:52:50|31.78|31.62|31.66|31.5|31.78|31.62|31.66|31.5|27
1744303980000|2025-04-10 16:53:00|31.69|31.53|31.72|31.56|31.75|31.59|31.67|31.51|25
1744303990000|2025-04-10 16:53:10|31.7|31.54|31.68|31.52|31.73|31.57|31.63|31.47|82
1744304000000|2025-04-10 16:53:20|31.7|31.54|31.67|31.51|31.7|31.54|31.66|31.5|9
1744304010000|2025-04-10 16:53:30|31.7|31.54|31.84|31.68|31.84|31.68|31.7|31.54|19
1744304020000|2025-04-10 16:53:40|31.9|31.74|31.74|31.58|31.9|31.74|31.74|31.58|26
1744304030000|2025-04-10 16:53:50|31.77|31.61|31.61|31.45|31.79|31.63|31.61|31.45|28
1744304040000|2025-04-10 16:54:00|31.67|31.51|31.83|31.67|31.83|31.67|31.64|31.48|18
1744304050000|2025-04-10 16:54:10|31.86|31.7|31.89|31.73|31.94|31.78|31.84|31.68|61
1744304060000|2025-04-10 16:54:20|31.83|31.67|31.89|31.73|31.92|31.76|31.79|31.63|56
1744304070000|2025-04-10 16:54:30|31.84|31.68|31.84|31.68|31.84|31.68|31.82|31.66|35
1744304080000|2025-04-10 16:54:40|31.79|31.63|31.74|31.58|31.84|31.68|31.74|31.58|11
1744304090000|2025-04-10 16:54:50|31.79|31.63|31.84|31.68|31.89|31.73|31.79|31.63|14
1744304100000|2025-04-10 16:55:00|31.87|31.71|31.89|31.73|31.9|31.74|31.87|31.71|5
1744304110000|2025-04-10 16:55:10|31.9|31.74|31.82|31.66|31.94|31.78|31.78|31.62|25
1744304120000|2025-04-10 16:55:20|31.79|31.63|31.84|31.68|31.87|31.71|31.79|31.63|12
1744304130000|2025-04-10 16:55:30|31.87|31.71|31.89|31.73|31.9|31.74|31.84|31.68|4
1744304140000|2025-04-10 16:55:40|31.9|31.74|31.84|31.68|31.9|31.74|31.84|31.68|23
1744304150000|2025-04-10 16:55:50|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|27
1744304160000|2025-04-10 16:56:00|31.81|31.65|31.87|31.71|31.87|31.71|31.74|31.58|13
1744304170000|2025-04-10 16:56:10|31.86|31.7|31.87|31.71|31.89|31.73|31.79|31.63|19
1744304180000|2025-04-10 16:56:20|31.89|31.73|31.95|31.79|31.95|31.79|31.89|31.73|4
1744304190000|2025-04-10 16:56:30|31.99|31.83|32.01|31.85|32.05|31.89|31.99|31.83|24
1744304200000|2025-04-10 16:56:40|32|31.84|31.99|31.83|32.05|31.89|31.95|31.79|23
1744304210000|2025-04-10 16:56:50|31.95|31.79|32.05|31.89|32.05|31.89|31.95|31.79|46
1744304220000|2025-04-10 16:57:00|32.04|31.88|31.89|31.73|32.04|31.88|31.89|31.73|39
1744304230000|2025-04-10 16:57:10|31.88|31.72|31.86|31.7|31.94|31.78|31.84|31.68|19
1744304240000|2025-04-10 16:57:20|31.84|31.68|31.81|31.65|31.89|31.73|31.77|31.61|55
1744304250000|2025-04-10 16:57:30|31.83|31.67|31.72|31.56|31.83|31.67|31.68|31.52|27
1744304260000|2025-04-10 16:57:40|31.67|31.51|31.67|31.51|31.73|31.57|31.61|31.45|32
1744304270000|2025-04-10 16:57:50|31.7|31.54|31.72|31.56|31.73|31.57|31.67|31.51|15
1744304280000|2025-04-10 16:58:00|31.71|31.55|31.66|31.5|31.73|31.57|31.66|31.5|12
1744304290000|2025-04-10 16:58:10|31.71|31.55|31.69|31.53|31.72|31.56|31.66|31.5|28
1744304300000|2025-04-10 16:58:20|31.68|31.52|31.66|31.5|31.68|31.52|31.6|31.44|14
1744304310000|2025-04-10 16:58:30|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|1
1744304320000|2025-04-10 16:58:40|31.74|31.58|31.66|31.5|31.76|31.6|31.6|31.44|26
1744304330000|2025-04-10 16:58:50|31.69|31.53|31.49|31.33|31.71|31.55|31.49|31.33|18
1744304340000|2025-04-10 16:59:00|31.48|31.32|31.49|31.33|31.55|31.39|31.44|31.28|16
1744304350000|2025-04-10 16:59:10|31.51|31.35|31.65|31.49|31.65|31.49|31.49|31.33|19
1744304360000|2025-04-10 16:59:20|31.66|31.5|31.66|31.5|31.68|31.52|31.63|31.47|43
1744304370000|2025-04-10 16:59:30|31.61|31.45|31.61|31.45|31.66|31.5|31.56|31.4|56
1744304380000|2025-04-10 16:59:40|31.63|31.47|31.61|31.45|31.66|31.5|31.61|31.45|26
1744304390000|2025-04-10 16:59:50|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|6
1744304400000|2025-04-10 17:00:00|31.66|31.5|31.61|31.45|31.71|31.55|31.61|31.45|25
1744304410000|2025-04-10 17:00:10|31.66|31.5|31.61|31.45|31.66|31.5|31.51|31.35|59
1744304420000|2025-04-10 17:00:20|31.63|31.47|31.58|31.42|31.63|31.47|31.58|31.42|17
1744304430000|2025-04-10 17:00:30|31.6|31.44|31.55|31.39|31.6|31.44|31.49|31.33|7
1744304440000|2025-04-10 17:00:40|31.5|31.34|31.42|31.26|31.5|31.34|31.37|31.21|29
1744304450000|2025-04-10 17:00:50|31.44|31.28|31.36|31.2|31.44|31.28|31.36|31.2|8
1744304460000|2025-04-10 17:01:00|31.38|31.22|31.39|31.23|31.49|31.33|31.36|31.2|27
1744304470000|2025-04-10 17:01:10|31.36|31.2|31.46|31.3|31.46|31.3|31.36|31.2|16
1744304480000|2025-04-10 17:01:20|31.44|31.28|31.5|31.34|31.5|31.34|31.44|31.28|10
1744304490000|2025-04-10 17:01:30|31.53|31.37|31.65|31.49|31.65|31.49|31.52|31.36|35
1744304500000|2025-04-10 17:01:40|31.62|31.46|31.58|31.42|31.71|31.55|31.58|31.42|89
1744304510000|2025-04-10 17:01:50|31.64|31.48|31.58|31.42|31.64|31.48|31.53|31.37|31
1744304520000|2025-04-10 17:02:00|31.59|31.43|31.01|30.85|31.59|31.43|31.01|30.85|55
1744304530000|2025-04-10 17:02:10|30.95|30.79|30.64|30.48|30.98|30.82|30.51|30.35|116
1744304540000|2025-04-10 17:02:20|30.65|30.49|30.46|30.3|30.65|30.49|30.41|30.25|73
1744304550000|2025-04-10 17:02:30|30.45|30.29|30.54|30.38|30.66|30.5|30.4|30.24|219
1744304560000|2025-04-10 17:02:40|30.53|30.37|30.56|30.4|30.64|30.48|30.48|30.32|101
1744304570000|2025-04-10 17:02:50|30.61|30.45|30.52|30.36|30.61|30.45|30.46|30.3|97
1744304580000|2025-04-10 17:03:00|30.51|30.35|30.84|30.68|30.84|30.68|30.51|30.35|27
1744304590000|2025-04-10 17:03:10|30.89|30.73|31.06|30.9|31.06|30.9|30.84|30.68|36
1744304600000|2025-04-10 17:03:20|31.05|30.89|31.2|31.04|31.2|31.04|30.99|30.83|32
1744304610000|2025-04-10 17:03:30|31.24|31.08|31.12|30.96|31.3|31.14|31.07|30.91|84
1744304620000|2025-04-10 17:03:40|31.13|30.97|31.15|30.99|31.25|31.09|31.08|30.92|36
1744304630000|2025-04-10 17:03:50|31.1|30.94|31.15|30.99|31.18|31.02|31.04|30.88|34
1744304640000|2025-04-10 17:04:00|31.1|30.94|31.04|30.88|31.1|30.94|31|30.84|22
1744304650000|2025-04-10 17:04:10|31.09|30.93|31.17|31.01|31.2|31.04|31.09|30.93|43
1744304660000|2025-04-10 17:04:20|31.15|30.99|31.05|30.89|31.2|31.04|31.04|30.88|70
1744304670000|2025-04-10 17:04:30|31.07|30.91|31.09|30.93|31.15|30.99|31.03|30.87|106
1744304680000|2025-04-10 17:04:40|31.1|30.94|31.07|30.91|31.15|30.99|31.04|30.88|23
1744304690000|2025-04-10 17:04:50|31.09|30.93|31.15|30.99|31.2|31.04|31.09|30.93|48
1744304700000|2025-04-10 17:05:00|31.17|31.01|31.31|31.15|31.37|31.21|31.17|31.01|60
1744304710000|2025-04-10 17:05:10|31.32|31.16|31.31|31.15|31.4|31.24|31.26|31.1|39
1744304720000|2025-04-10 17:05:20|31.29|31.13|31.27|31.11|31.37|31.21|31.21|31.05|92
1744304730000|2025-04-10 17:05:30|31.26|31.1|31.27|31.11|31.35|31.19|31.19|31.03|51
1744304740000|2025-04-10 17:05:40|31.33|31.17|31.56|31.4|31.61|31.45|31.33|31.17|80
1744304750000|2025-04-10 17:05:50|31.51|31.35|31.5|31.34|31.56|31.4|31.41|31.25|36
1744304760000|2025-04-10 17:06:00|31.52|31.36|31.54|31.38|31.62|31.46|31.5|31.34|30
1744304770000|2025-04-10 17:06:10|31.46|31.3|31.62|31.46|31.62|31.46|31.45|31.29|33
1744304780000|2025-04-10 17:06:20|31.61|31.45|31.46|31.3|31.61|31.45|31.41|31.25|58
1744304790000|2025-04-10 17:06:30|31.48|31.32|31.44|31.28|31.52|31.36|31.42|31.26|29
1744304800000|2025-04-10 17:06:40|31.46|31.3|31.51|31.35|31.58|31.42|31.41|31.25|64
1744304810000|2025-04-10 17:06:50|31.52|31.36|31.57|31.41|31.58|31.42|31.51|31.35|69
1744304820000|2025-04-10 17:07:00|31.53|31.37|31.48|31.32|31.57|31.41|31.46|31.3|46
1744304830000|2025-04-10 17:07:10|31.5|31.34|31.62|31.46|31.68|31.52|31.5|31.34|27
1744304840000|2025-04-10 17:07:20|31.59|31.43|31.67|31.51|31.69|31.53|31.56|31.4|41
1744304850000|2025-04-10 17:07:30|31.69|31.53|31.73|31.57|31.73|31.57|31.66|31.5|26
1744304860000|2025-04-10 17:07:40|31.78|31.62|31.94|31.78|31.94|31.78|31.78|31.62|61
1744304870000|2025-04-10 17:07:50|31.97|31.81|31.83|31.67|31.97|31.81|31.83|31.67|51
1744304880000|2025-04-10 17:08:00|31.88|31.72|31.72|31.56|31.93|31.77|31.72|31.56|22
1744304890000|2025-04-10 17:08:10|31.73|31.57|31.72|31.56|31.77|31.61|31.67|31.51|17
1744304900000|2025-04-10 17:08:20|31.77|31.61|31.82|31.66|31.82|31.66|31.77|31.61|17
1744304910000|2025-04-10 17:08:30|31.8|31.64|31.78|31.62|31.85|31.69|31.77|31.61|45
1744304920000|2025-04-10 17:08:40|31.77|31.61|31.88|31.72|31.91|31.75|31.73|31.57|22
1744304930000|2025-04-10 17:08:50|31.86|31.7|31.83|31.67|31.88|31.72|31.81|31.65|11
1744304940000|2025-04-10 17:09:00|31.8|31.64|32|31.84|32|31.84|31.78|31.62|31
1744304950000|2025-04-10 17:09:10|32.01|31.85|32.06|31.9|32.06|31.9|31.95|31.79|23
1744304960000|2025-04-10 17:09:20|32.08|31.92|32.17|32.01|32.17|32.01|32.06|31.9|31
1744304970000|2025-04-10 17:09:30|32.13|31.97|32.06|31.9|32.13|31.97|32.03|31.87|56
1744304980000|2025-04-10 17:09:40|32.02|31.86|32.04|31.88|32.12|31.96|31.98|31.82|48
1744304990000|2025-04-10 17:09:50|32.02|31.86|32.06|31.9|32.07|31.91|32.02|31.86|27
1744305000000|2025-04-10 17:10:00|32.07|31.91|32.07|31.91|32.12|31.96|32.01|31.85|17
1744305010000|2025-04-10 17:10:10|32.12|31.96|32.23|32.07|32.23|32.07|32.07|31.91|32
1744305020000|2025-04-10 17:10:20|32.28|32.12|32.41|32.25|32.43|32.27|32.27|32.11|56
1744305030000|2025-04-10 17:10:30|32.43|32.27|32.54|32.38|32.55|32.39|32.43|32.27|78
1744305040000|2025-04-10 17:10:40|32.5|32.34|32.52|32.36|32.55|32.39|32.45|32.29|35
1744305050000|2025-04-10 17:10:50|32.55|32.39|32.55|32.39|32.57|32.41|32.52|32.36|52
1744305060000|2025-04-10 17:11:00|32.5|32.34|32.39|32.23|32.5|32.34|32.38|32.22|56
1744305070000|2025-04-10 17:11:10|32.41|32.25|32.49|32.33|32.55|32.39|32.41|32.25|49
1744305080000|2025-04-10 17:11:20|32.54|32.38|32.55|32.39|32.6|32.44|32.45|32.29|36
1744305090000|2025-04-10 17:11:30|32.56|32.4|32.67|32.51|32.67|32.51|32.56|32.4|87
1744305100000|2025-04-10 17:11:40|32.66|32.5|32.63|32.47|32.66|32.5|32.56|32.4|21
1744305110000|2025-04-10 17:11:50|32.65|32.49|32.72|32.56|32.72|32.56|32.62|32.46|16
1744305120000|2025-04-10 17:12:00|32.66|32.5|32.67|32.51|32.72|32.56|32.61|32.45|46
1744305130000|2025-04-10 17:12:10|32.7|32.54|32.83|32.67|32.88|32.72|32.67|32.51|106
1744305140000|2025-04-10 17:12:20|32.82|32.66|32.66|32.5|32.83|32.67|32.66|32.5|60
1744305150000|2025-04-10 17:12:30|32.61|32.45|32.72|32.56|32.73|32.57|32.61|32.45|28
1744305160000|2025-04-10 17:12:40|32.7|32.54|32.61|32.45|32.7|32.54|32.61|32.45|32
1744305170000|2025-04-10 17:12:50|32.62|32.46|32.64|32.48|32.66|32.5|32.56|32.4|40
1744305180000|2025-04-10 17:13:00|32.66|32.5|32.62|32.46|32.67|32.51|32.62|32.46|17
1744305190000|2025-04-10 17:13:10|32.67|32.51|32.64|32.48|32.71|32.55|32.61|32.45|40
1744305200000|2025-04-10 17:13:20|32.62|32.46|32.73|32.57|32.79|32.63|32.61|32.45|54
1744305210000|2025-04-10 17:13:30|32.76|32.6|32.78|32.62|32.83|32.67|32.72|32.56|19
1744305220000|2025-04-10 17:13:40|32.72|32.56|32.83|32.67|32.84|32.68|32.72|32.56|19
1744305230000|2025-04-10 17:13:50|32.81|32.65|32.81|32.65|32.83|32.67|32.78|32.62|12
1744305240000|2025-04-10 17:14:00|32.83|32.67|32.66|32.5|32.83|32.67|32.64|32.48|127
1744305250000|2025-04-10 17:14:10|32.64|32.48|32.8|32.64|32.8|32.64|32.64|32.48|33
1744305260000|2025-04-10 17:14:20|32.79|32.63|32.75|32.59|32.8|32.64|32.74|32.58|17
1744305270000|2025-04-10 17:14:30|32.73|32.57|32.7|32.54|32.75|32.59|32.65|32.49|47
1744305280000|2025-04-10 17:14:40|32.72|32.56|32.75|32.59|32.8|32.64|32.7|32.54|15
1744305290000|2025-04-10 17:14:50|32.76|32.6|32.62|32.46|32.84|32.68|32.62|32.46|43
1744305300000|2025-04-10 17:15:00|32.65|32.49|32.78|32.62|32.78|32.62|32.62|32.46|24
1744305310000|2025-04-10 17:15:10|32.79|32.63|32.94|32.78|32.94|32.78|32.79|32.63|49
1744305320000|2025-04-10 17:15:20|33.01|32.85|33.01|32.85|33.11|32.95|33.01|32.85|67
1744305330000|2025-04-10 17:15:30|32.99|32.83|32.97|32.81|33.01|32.85|32.81|32.65|82
1744305340000|2025-04-10 17:15:40|32.96|32.8|32.86|32.7|32.97|32.81|32.86|32.7|88
1744305350000|2025-04-10 17:15:50|32.91|32.75|32.82|32.66|32.91|32.75|32.76|32.6|43
1744305360000|2025-04-10 17:16:00|32.86|32.7|32.76|32.6|32.87|32.71|32.76|32.6|49
1744305370000|2025-04-10 17:16:10|32.81|32.65|32.66|32.5|32.82|32.66|32.66|32.5|39
1744305380000|2025-04-10 17:16:20|32.68|32.52|32.51|32.35|32.71|32.55|32.46|32.3|163
1744305390000|2025-04-10 17:16:30|32.56|32.4|32.67|32.51|32.68|32.52|32.51|32.35|30
1744305400000|2025-04-10 17:16:40|32.63|32.47|32.79|32.63|32.79|32.63|32.63|32.47|15
1744305410000|2025-04-10 17:16:50|32.81|32.65|32.73|32.57|32.89|32.73|32.68|32.52|37
1744305420000|2025-04-10 17:17:00|32.78|32.62|32.83|32.67|32.88|32.72|32.78|32.62|48
1744305430000|2025-04-10 17:17:10|32.85|32.69|32.83|32.67|32.93|32.77|32.82|32.66|22
1744305440000|2025-04-10 17:17:20|32.82|32.66|32.98|32.82|32.98|32.82|32.82|32.66|22
1744305450000|2025-04-10 17:17:30|33.03|32.87|32.93|32.77|33.03|32.87|32.91|32.75|200
1744305460000|2025-04-10 17:17:40|32.97|32.81|32.92|32.76|32.97|32.81|32.91|32.75|18
1744305470000|2025-04-10 17:17:50|32.91|32.75|32.76|32.6|32.91|32.75|32.76|32.6|46
1744305480000|2025-04-10 17:18:00|32.78|32.62|32.8|32.64|32.91|32.75|32.76|32.6|47
1744305490000|2025-04-10 17:18:10|32.79|32.63|32.69|32.53|32.79|32.63|32.64|32.48|29
1744305500000|2025-04-10 17:18:20|32.64|32.48|32.47|32.31|32.64|32.48|32.42|32.26|59
1744305510000|2025-04-10 17:18:30|32.48|32.32|32.43|32.27|32.53|32.37|32.43|32.27|58
1744305520000|2025-04-10 17:18:40|32.45|32.29|32.53|32.37|32.58|32.42|32.43|32.27|20
1744305530000|2025-04-10 17:18:50|32.5|32.34|32.42|32.26|32.53|32.37|32.41|32.25|29
1744305540000|2025-04-10 17:19:00|32.41|32.25|32.53|32.37|32.63|32.47|32.41|32.25|90
1744305550000|2025-04-10 17:19:10|32.52|32.36|32.56|32.4|32.6|32.44|32.47|32.31|72
1744305560000|2025-04-10 17:19:20|32.58|32.42|32.59|32.43|32.62|32.46|32.56|32.4|6
1744305570000|2025-04-10 17:19:30|32.58|32.42|32.53|32.37|32.58|32.42|32.52|32.36|19
1744305580000|2025-04-10 17:19:40|32.55|32.39|32.53|32.37|32.58|32.42|32.52|32.36|13
1744305590000|2025-04-10 17:19:50|32.55|32.39|32.51|32.35|32.58|32.42|32.51|32.35|15
1744305600000|2025-04-10 17:20:00|32.54|32.38|32.55|32.39|32.63|32.47|32.47|32.31|52
1744305610000|2025-04-10 17:20:10|32.58|32.42|32.8|32.64|32.8|32.64|32.58|32.42|27
1744305620000|2025-04-10 17:20:20|32.75|32.59|32.64|32.48|32.75|32.59|32.63|32.47|14
1744305630000|2025-04-10 17:20:30|32.69|32.53|32.75|32.59|32.75|32.59|32.65|32.49|11
1744305640000|2025-04-10 17:20:40|32.76|32.6|32.97|32.81|32.97|32.81|32.76|32.6|25
1744305650000|2025-04-10 17:20:50|32.96|32.8|32.94|32.78|32.96|32.8|32.83|32.67|34
1744305660000|2025-04-10 17:21:00|32.96|32.8|33.13|32.97|33.14|32.98|32.96|32.8|58
1744305670000|2025-04-10 17:21:10|33.14|32.98|33.13|32.97|33.15|32.99|33.08|32.92|42
1744305680000|2025-04-10 17:21:20|33.14|32.98|33.19|33.03|33.19|33.03|33.13|32.97|57
1744305690000|2025-04-10 17:21:30|33.18|33.02|33.24|33.08|33.24|33.08|33.18|33.02|124
1744305700000|2025-04-10 17:21:40|33.19|33.03|33.24|33.08|33.24|33.08|33.18|33.02|133
1744305710000|2025-04-10 17:21:50|33.19|33.03|33.19|33.03|33.24|33.08|33.18|33.02|20
1744305720000|2025-04-10 17:22:00|33.24|33.08|33.27|33.11|33.27|33.11|33.18|33.02|44
1744305730000|2025-04-10 17:22:10|33.24|33.08|33.24|33.08|33.29|33.13|33.19|33.03|20
1744305740000|2025-04-10 17:22:20|33.29|33.13|33.39|33.23|33.41|33.25|33.29|33.13|157
1744305750000|2025-04-10 17:22:30|33.4|33.24|33.29|33.13|33.4|33.24|33.23|33.07|90
1744305760000|2025-04-10 17:22:40|33.28|33.12|33.08|32.92|33.28|33.12|33.08|32.92|54
1744305770000|2025-04-10 17:22:50|33.03|32.87|33.1|32.94|33.13|32.97|33.02|32.86|33
1744305780000|2025-04-10 17:23:00|33.13|32.97|33.07|32.91|33.18|33.02|33.05|32.89|42
1744305790000|2025-04-10 17:23:10|33.02|32.86|33.15|32.99|33.15|32.99|33.02|32.86|30
1744305800000|2025-04-10 17:23:20|33.13|32.97|32.97|32.81|33.13|32.97|32.97|32.81|43
1744305810000|2025-04-10 17:23:30|32.98|32.82|33.03|32.87|33.05|32.89|32.94|32.78|16
1744305820000|2025-04-10 17:23:40|33.02|32.86|32.87|32.71|33.02|32.86|32.86|32.7|35
1744305830000|2025-04-10 17:23:50|32.86|32.7|32.92|32.76|32.96|32.8|32.86|32.7|9
1744305840000|2025-04-10 17:24:00|32.94|32.78|32.91|32.75|33.01|32.85|32.91|32.75|15
1744305850000|2025-04-10 17:24:10|32.92|32.76|32.9|32.74|32.96|32.8|32.85|32.69|19
1744305860000|2025-04-10 17:24:20|32.91|32.75|32.8|32.64|32.91|32.75|32.69|32.53|40
1744305870000|2025-04-10 17:24:30|32.81|32.65|32.75|32.59|32.81|32.65|32.75|32.59|4
1744305880000|2025-04-10 17:24:40|32.78|32.62|32.81|32.65|32.81|32.65|32.75|32.59|10
1744305890000|2025-04-10 17:24:50|32.8|32.64|32.81|32.65|32.81|32.65|32.75|32.59|8
1744305900000|2025-04-10 17:25:00|32.78|32.62|32.7|32.54|32.86|32.7|32.7|32.54|74
1744305910000|2025-04-10 17:25:10|32.65|32.49|32.59|32.43|32.7|32.54|32.59|32.43|22
1744305920000|2025-04-10 17:25:20|32.63|32.47|32.76|32.6|32.8|32.64|32.63|32.47|26
1744305930000|2025-04-10 17:25:30|32.74|32.58|32.63|32.47|32.74|32.58|32.63|32.47|25
1744305940000|2025-04-10 17:25:40|32.6|32.44|32.62|32.46|32.68|32.52|32.55|32.39|19
1744305950000|2025-04-10 17:25:50|32.63|32.47|32.55|32.39|32.63|32.47|32.47|32.31|63
1744305960000|2025-04-10 17:26:00|32.57|32.41|32.52|32.36|32.6|32.44|32.52|32.36|23
1744305970000|2025-04-10 17:26:10|32.57|32.41|32.43|32.27|32.57|32.41|32.3|32.14|61
1744305980000|2025-04-10 17:26:20|32.41|32.25|32.45|32.29|32.48|32.32|32.38|32.22|15
1744305990000|2025-04-10 17:26:30|32.4|32.24|32.4|32.24|32.42|32.26|32.4|32.24|16
1744306000000|2025-04-10 17:26:40|32.39|32.23|32.33|32.17|32.39|32.23|32.33|32.17|10
1744306010000|2025-04-10 17:26:50|32.34|32.18|32.38|32.22|32.38|32.22|32.34|32.18|11
1744306020000|2025-04-10 17:27:00|32.41|32.25|32.39|32.23|32.45|32.29|32.39|32.23|17
1744306030000|2025-04-10 17:27:10|32.34|32.18|32.2|32.04|32.36|32.2|32.2|32.04|78
1744306040000|2025-04-10 17:27:20|32.21|32.05|32.27|32.11|32.28|32.12|32.17|32.01|13
1744306050000|2025-04-10 17:27:30|32.23|32.07|32.13|31.97|32.23|32.07|32.02|31.86|26
1744306060000|2025-04-10 17:27:40|32.12|31.96|32.18|32.02|32.24|32.08|32.12|31.96|34
1744306070000|2025-04-10 17:27:50|32.17|32.01|32.07|31.91|32.17|32.01|32.02|31.86|22
1744306080000|2025-04-10 17:28:00|32.06|31.9|32.04|31.88|32.12|31.96|32.01|31.85|63
1744306090000|2025-04-10 17:28:10|32.06|31.9|32.01|31.85|32.07|31.91|31.95|31.79|15
1744306100000|2025-04-10 17:28:20|32|31.84|32.01|31.85|32.01|31.85|31.95|31.79|9
1744306110000|2025-04-10 17:28:30|32.02|31.86|31.96|31.8|32.06|31.9|31.95|31.79|37
1744306120000|2025-04-10 17:28:40|31.95|31.79|31.91|31.75|31.96|31.8|31.91|31.75|36
1744306130000|2025-04-10 17:28:50|31.92|31.76|31.9|31.74|31.97|31.81|31.9|31.74|43
1744306140000|2025-04-10 17:29:00|31.92|31.76|32|31.84|32.05|31.89|31.92|31.76|93
1744306150000|2025-04-10 17:29:10|32.02|31.86|31.94|31.78|32.03|31.87|31.94|31.78|15
1744306160000|2025-04-10 17:29:20|31.96|31.8|31.99|31.83|31.99|31.83|31.94|31.78|6
1744306170000|2025-04-10 17:29:30|31.98|31.82|31.89|31.73|31.98|31.82|31.87|31.71|33
1744306180000|2025-04-10 17:29:40|31.92|31.76|31.87|31.71|31.96|31.8|31.87|31.71|16
1744306190000|2025-04-10 17:29:50|31.88|31.72|31.95|31.79|31.98|31.82|31.88|31.72|30
1744306200000|2025-04-10 17:30:00|31.97|31.81|32.08|31.92|32.14|31.98|31.97|31.81|70
1744306210000|2025-04-10 17:30:10|32.11|31.95|31.82|31.66|32.13|31.97|31.82|31.66|66
1744306220000|2025-04-10 17:30:20|31.81|31.65|31.76|31.6|31.81|31.65|31.74|31.58|64
1744306230000|2025-04-10 17:30:30|31.77|31.61|31.97|31.81|31.97|31.81|31.76|31.6|21
1744306240000|2025-04-10 17:30:40|31.98|31.82|32.03|31.87|32.03|31.87|31.97|31.81|7
1744306250000|2025-04-10 17:30:50|32.05|31.89|32.03|31.87|32.08|31.92|32|31.84|17
1744306260000|2025-04-10 17:31:00|32.08|31.92|31.98|31.82|32.08|31.92|31.97|31.81|36
1744306270000|2025-04-10 17:31:10|31.97|31.81|32.02|31.86|32.03|31.87|31.97|31.81|22
1744306280000|2025-04-10 17:31:20|32.03|31.87|32.08|31.92|32.08|31.92|32.02|31.86|9
1744306290000|2025-04-10 17:31:30|32.1|31.94|32.02|31.86|32.1|31.94|31.97|31.81|30
1744306300000|2025-04-10 17:31:40|31.97|31.81|32.02|31.86|32.05|31.89|31.97|31.81|19
1744306310000|2025-04-10 17:31:50|31.98|31.82|32.03|31.87|32.03|31.87|31.97|31.81|29
1744306320000|2025-04-10 17:32:00|32.01|31.85|31.84|31.68|32.01|31.85|31.81|31.65|84
1744306330000|2025-04-10 17:32:10|31.79|31.63|31.8|31.64|31.91|31.75|31.74|31.58|83
1744306340000|2025-04-10 17:32:20|31.82|31.66|32|31.84|32.01|31.85|31.82|31.66|34
1744306350000|2025-04-10 17:32:30|32.01|31.85|31.89|31.73|32.05|31.89|31.86|31.7|36
1744306360000|2025-04-10 17:32:40|31.9|31.74|31.89|31.73|31.92|31.76|31.89|31.73|6
1744306370000|2025-04-10 17:32:50|31.84|31.68|31.7|31.54|31.9|31.74|31.7|31.54|145
1744306380000|2025-04-10 17:33:00|31.71|31.55|31.79|31.63|31.88|31.72|31.7|31.54|37
1744306390000|2025-04-10 17:33:10|31.8|31.64|31.79|31.63|31.85|31.69|31.79|31.63|9
1744306400000|2025-04-10 17:33:20|31.8|31.64|31.84|31.68|31.9|31.74|31.79|31.63|35
1744306410000|2025-04-10 17:33:30|31.85|31.69|31.85|31.69|31.9|31.74|31.85|31.69|8
1744306420000|2025-04-10 17:33:40|31.8|31.64|31.53|31.37|31.8|31.64|31.52|31.36|129
1744306430000|2025-04-10 17:33:50|31.57|31.41|31.59|31.43|31.64|31.48|31.52|31.36|35
1744306440000|2025-04-10 17:34:00|31.63|31.47|31.64|31.48|31.64|31.48|31.53|31.37|34
1744306450000|2025-04-10 17:34:10|31.68|31.52|31.79|31.63|31.79|31.63|31.68|31.52|21
1744306460000|2025-04-10 17:34:20|31.8|31.64|31.91|31.75|31.94|31.78|31.8|31.64|16
1744306470000|2025-04-10 17:34:30|31.96|31.8|32.02|31.86|32.02|31.86|31.94|31.78|31
1744306480000|2025-04-10 17:34:40|32|31.84|32.01|31.85|32.05|31.89|31.9|31.74|63
1744306490000|2025-04-10 17:34:50|32.06|31.9|32.01|31.85|32.06|31.9|32|31.84|58
1744306500000|2025-04-10 17:35:00|32.06|31.9|32|31.84|32.16|32|32|31.84|84
1744306510000|2025-04-10 17:35:10|32.05|31.89|32|31.84|32.05|31.89|31.99|31.83|22
1744306520000|2025-04-10 17:35:20|31.97|31.81|31.99|31.83|32|31.84|31.89|31.73|48
1744306530000|2025-04-10 17:35:30|31.94|31.78|31.92|31.76|31.95|31.79|31.9|31.74|14
1744306540000|2025-04-10 17:35:40|31.9|31.74|32.04|31.88|32.1|31.94|31.89|31.73|28
1744306550000|2025-04-10 17:35:50|32.09|31.93|32.09|31.93|32.09|31.93|32.04|31.88|17
1744306560000|2025-04-10 17:36:00|32.1|31.94|32.01|31.85|32.15|31.99|32.01|31.85|30
1744306570000|2025-04-10 17:36:10|31.99|31.83|31.94|31.78|32.04|31.88|31.93|31.77|32
1744306580000|2025-04-10 17:36:20|31.93|31.77|31.82|31.66|31.94|31.78|31.82|31.66|24
1744306590000|2025-04-10 17:36:30|31.77|31.61|31.76|31.6|31.86|31.7|31.76|31.6|89
1744306600000|2025-04-10 17:36:40|31.71|31.55|31.76|31.6|31.76|31.6|31.65|31.49|33
1744306610000|2025-04-10 17:36:50|31.78|31.62|31.86|31.7|31.86|31.7|31.71|31.55|23
1744306620000|2025-04-10 17:37:00|31.87|31.71|31.86|31.7|31.97|31.81|31.86|31.7|21
1744306630000|2025-04-10 17:37:10|31.81|31.65|31.67|31.51|31.81|31.65|31.65|31.49|51
1744306640000|2025-04-10 17:37:20|31.69|31.53|31.68|31.52|31.72|31.56|31.63|31.47|47
1744306650000|2025-04-10 17:37:30|31.63|31.47|31.52|31.36|31.63|31.47|31.42|31.26|35
1744306660000|2025-04-10 17:37:40|31.57|31.41|31.63|31.47|31.66|31.5|31.52|31.36|38
1744306670000|2025-04-10 17:37:50|31.66|31.5|31.75|31.59|31.75|31.59|31.63|31.47|37
1744306680000|2025-04-10 17:38:00|31.77|31.61|31.75|31.59|31.8|31.64|31.68|31.52|41
1744306690000|2025-04-10 17:38:10|31.77|31.61|31.69|31.53|31.79|31.63|31.63|31.47|50
1744306700000|2025-04-10 17:38:20|31.7|31.54|31.75|31.59|31.76|31.6|31.67|31.51|16
1744306710000|2025-04-10 17:38:30|31.73|31.57|31.71|31.55|31.76|31.6|31.7|31.54|68
1744306720000|2025-04-10 17:38:40|31.7|31.54|31.65|31.49|31.71|31.55|31.61|31.45|29
1744306730000|2025-04-10 17:38:50|31.66|31.5|31.48|31.32|31.68|31.52|31.48|31.32|95
1744306740000|2025-04-10 17:39:00|31.49|31.33|31.64|31.48|31.64|31.48|31.48|31.32|24
1744306750000|2025-04-10 17:39:10|31.66|31.5|31.65|31.49|31.7|31.54|31.64|31.48|26
1744306760000|2025-04-10 17:39:20|31.67|31.51|31.81|31.65|31.81|31.65|31.65|31.49|32
1744306770000|2025-04-10 17:39:30|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|20
1744306780000|2025-04-10 17:39:40|31.87|31.71|31.92|31.76|31.93|31.77|31.86|31.7|45
1744306790000|2025-04-10 17:39:50|31.9|31.74|31.86|31.7|31.92|31.76|31.86|31.7|45
1744306800000|2025-04-10 17:40:00|31.85|31.69|31.75|31.59|31.85|31.69|31.63|31.47|62
1744306810000|2025-04-10 17:40:10|31.76|31.6|31.85|31.69|31.9|31.74|31.76|31.6|31
1744306820000|2025-04-10 17:40:20|31.83|31.67|31.91|31.75|31.91|31.75|31.8|31.64|27
1744306830000|2025-04-10 17:40:30|31.93|31.77|31.84|31.68|31.93|31.77|31.8|31.64|17
1744306840000|2025-04-10 17:40:40|31.86|31.7|31.91|31.75|31.96|31.8|31.86|31.7|64
1744306850000|2025-04-10 17:40:50|31.86|31.7|31.89|31.73|31.91|31.75|31.86|31.7|52
1744306860000|2025-04-10 17:41:00|31.91|31.75|31.86|31.7|31.91|31.75|31.76|31.6|56
1744306870000|2025-04-10 17:41:10|31.81|31.65|31.65|31.49|31.81|31.65|31.64|31.48|58
1744306880000|2025-04-10 17:41:20|31.69|31.53|31.7|31.54|31.76|31.6|31.64|31.48|74
1744306890000|2025-04-10 17:41:30|31.66|31.5|31.7|31.54|31.76|31.6|31.64|31.48|81
1744306900000|2025-04-10 17:41:40|31.65|31.49|31.65|31.49|31.77|31.61|31.6|31.44|33
1744306910000|2025-04-10 17:41:50|31.66|31.5|31.71|31.55|31.79|31.63|31.66|31.5|18
1744306920000|2025-04-10 17:42:00|31.76|31.6|31.7|31.54|31.81|31.65|31.7|31.54|42
1744306930000|2025-04-10 17:42:10|31.65|31.49|31.77|31.61|31.77|31.61|31.65|31.49|11
1744306940000|2025-04-10 17:42:20|31.76|31.6|31.75|31.59|31.77|31.61|31.7|31.54|12
1744306950000|2025-04-10 17:42:30|31.71|31.55|31.5|31.34|31.76|31.6|31.48|31.32|86
1744306960000|2025-04-10 17:42:40|31.48|31.32|31.39|31.23|31.5|31.34|31.39|31.23|25
1744306970000|2025-04-10 17:42:50|31.44|31.28|31.39|31.23|31.49|31.33|31.38|31.22|72
1744306980000|2025-04-10 17:43:00|31.44|31.28|31.49|31.33|31.52|31.36|31.39|31.23|44
1744306990000|2025-04-10 17:43:10|31.46|31.3|31.48|31.32|31.49|31.33|31.43|31.27|42
1744307000000|2025-04-10 17:43:20|31.46|31.3|31.41|31.25|31.46|31.3|31.38|31.22|53
1744307010000|2025-04-10 17:43:30|31.4|31.24|31.37|31.21|31.4|31.24|31.33|31.17|17
1744307020000|2025-04-10 17:43:40|31.33|31.17|31.33|31.17|31.4|31.24|31.32|31.16|25
1744307030000|2025-04-10 17:43:50|31.37|31.21|31.16|31|31.38|31.22|31.12|30.96|117
1744307040000|2025-04-10 17:44:00|31.15|30.99|31.27|31.11|31.36|31.2|31.15|30.99|94
1744307050000|2025-04-10 17:44:10|31.26|31.1|31.09|30.93|31.26|31.1|31.05|30.89|65
1744307060000|2025-04-10 17:44:20|31.1|30.94|31.31|31.15|31.31|31.15|31.1|30.94|55
1744307070000|2025-04-10 17:44:30|31.26|31.1|31.2|31.04|31.32|31.16|31.2|31.04|75
1744307080000|2025-04-10 17:44:40|31.17|31.01|31.09|30.93|31.2|31.04|31.09|30.93|40
1744307090000|2025-04-10 17:44:50|31.1|30.94|31.06|30.9|31.14|30.98|30.99|30.83|129
1744307100000|2025-04-10 17:45:00|31.09|30.93|31|30.84|31.15|30.99|30.99|30.83|50
1744307110000|2025-04-10 17:45:10|30.99|30.83|31.04|30.88|31.1|30.94|30.99|30.83|17
1744307120000|2025-04-10 17:45:20|31.06|30.9|30.98|30.82|31.09|30.93|30.98|30.82|16
1744307130000|2025-04-10 17:45:30|31.03|30.87|31.02|30.86|31.05|30.89|30.98|30.82|25
1744307140000|2025-04-10 17:45:40|30.98|30.82|30.9|30.74|30.98|30.82|30.84|30.68|89
1744307150000|2025-04-10 17:45:50|30.85|30.69|30.91|30.75|30.96|30.8|30.85|30.69|36
1744307160000|2025-04-10 17:46:00|30.9|30.74|30.8|30.64|30.92|30.76|30.8|30.64|34
1744307170000|2025-04-10 17:46:10|30.81|30.65|30.83|30.67|30.83|30.67|30.8|30.64|6
1744307180000|2025-04-10 17:46:20|30.81|30.65|30.85|30.69|30.85|30.69|30.76|30.6|55
1744307190000|2025-04-10 17:46:30|30.8|30.64|30.8|30.64|30.81|30.65|30.7|30.54|15
1744307200000|2025-04-10 17:46:40|30.79|30.63|30.96|30.8|30.96|30.8|30.79|30.63|49
1744307210000|2025-04-10 17:46:50|30.95|30.79|30.95|30.79|31.07|30.91|30.95|30.79|31
1744307220000|2025-04-10 17:47:00|30.91|30.75|31.06|30.9|31.06|30.9|30.9|30.74|21
1744307230000|2025-04-10 17:47:10|31.07|30.91|31.06|30.9|31.12|30.96|31.02|30.86|19
1744307240000|2025-04-10 17:47:20|31.02|30.86|31.02|30.86|31.07|30.91|30.94|30.78|22
1744307250000|2025-04-10 17:47:30|31.07|30.91|31.18|31.02|31.18|31.02|31.07|30.91|23
1744307260000|2025-04-10 17:47:40|31.2|31.04|31.23|31.07|31.27|31.11|31.17|31.01|38
1744307270000|2025-04-10 17:47:50|31.22|31.06|31.23|31.07|31.23|31.07|31.2|31.04|5
1744307280000|2025-04-10 17:48:00|31.22|31.06|31.28|31.12|31.29|31.13|31.17|31.01|26
1744307290000|2025-04-10 17:48:10|31.23|31.07|31.22|31.06|31.27|31.11|31.2|31.04|19
1744307300000|2025-04-10 17:48:20|31.23|31.07|31.17|31.01|31.23|31.07|31.12|30.96|62
1744307310000|2025-04-10 17:48:30|31.12|30.96|31.12|30.96|31.17|31.01|31.12|30.96|24
1744307320000|2025-04-10 17:48:40|31.15|30.99|31.07|30.91|31.17|31.01|31.07|30.91|29
1744307330000|2025-04-10 17:48:50|31.12|30.96|31.27|31.11|31.27|31.11|31.07|30.91|50
1744307340000|2025-04-10 17:49:00|31.3|31.14|31.21|31.05|31.32|31.16|31.21|31.05|98
1744307350000|2025-04-10 17:49:10|31.22|31.06|31.17|31.01|31.32|31.16|31.17|31.01|64
1744307360000|2025-04-10 17:49:20|31.18|31.02|31.3|31.14|31.3|31.14|31.18|31.02|200
1744307370000|2025-04-10 17:49:30|31.29|31.13|31.29|31.13|31.35|31.19|31.28|31.12|8
1744307380000|2025-04-10 17:49:40|31.24|31.08|31.24|31.08|31.25|31.09|31.19|31.03|34
1744307390000|2025-04-10 17:49:50|31.25|31.09|31.25|31.09|31.3|31.14|31.25|31.09|18
1744307400000|2025-04-10 17:50:00|31.27|31.11|31.27|31.11|31.3|31.14|31.25|31.09|25
1744307410000|2025-04-10 17:50:10|31.24|31.08|31.24|31.08|31.24|31.08|31.18|31.02|23
1744307420000|2025-04-10 17:50:20|31.25|31.09|31.21|31.05|31.3|31.14|31.19|31.03|45
1744307430000|2025-04-10 17:50:30|31.19|31.03|31.23|31.07|31.23|31.07|31.18|31.02|11
1744307440000|2025-04-10 17:50:40|31.24|31.08|31.05|30.89|31.24|31.08|31.05|30.89|31
1744307450000|2025-04-10 17:50:50|31.03|30.87|31.01|30.85|31.08|30.92|30.98|30.82|23
1744307460000|2025-04-10 17:51:00|30.98|30.82|30.98|30.82|31.09|30.93|30.98|30.82|18
1744307470000|2025-04-10 17:51:10|31.01|30.85|30.99|30.83|31.02|30.86|30.91|30.75|18
1744307480000|2025-04-10 17:51:20|31.01|30.85|31.15|30.99|31.15|30.99|31.01|30.85|23
1744307490000|2025-04-10 17:51:30|31.1|30.94|31.21|31.05|31.21|31.05|31.1|30.94|20
1744307500000|2025-04-10 17:51:40|31.23|31.07|31.21|31.05|31.26|31.1|31.2|31.04|21
1744307510000|2025-04-10 17:51:50|31.2|31.04|31.37|31.21|31.37|31.21|31.2|31.04|18
1744307520000|2025-04-10 17:52:00|31.36|31.2|31.42|31.26|31.42|31.26|31.31|31.15|18
1744307530000|2025-04-10 17:52:10|31.4|31.24|31.55|31.39|31.6|31.44|31.4|31.24|64
1744307540000|2025-04-10 17:52:20|31.52|31.36|31.52|31.36|31.55|31.39|31.49|31.33|26
1744307550000|2025-04-10 17:52:30|31.49|31.33|31.48|31.32|31.63|31.47|31.48|31.32|43
1744307560000|2025-04-10 17:52:40|31.44|31.28|31.48|31.32|31.49|31.33|31.39|31.23|24
1744307570000|2025-04-10 17:52:50|31.49|31.33|31.6|31.44|31.6|31.44|31.49|31.33|64
1744307580000|2025-04-10 17:53:00|31.65|31.49|31.6|31.44|31.71|31.55|31.6|31.44|39
1744307590000|2025-04-10 17:53:10|31.57|31.41|31.54|31.38|31.6|31.44|31.54|31.38|28
1744307600000|2025-04-10 17:53:20|31.55|31.39|31.49|31.33|31.6|31.44|31.48|31.32|33
1744307610000|2025-04-10 17:53:30|31.54|31.38|31.55|31.39|31.55|31.39|31.52|31.36|24
1744307620000|2025-04-10 17:53:40|31.6|31.44|31.48|31.32|31.6|31.44|31.43|31.27|40
1744307630000|2025-04-10 17:53:50|31.51|31.35|31.48|31.32|31.54|31.38|31.43|31.27|10
1744307640000|2025-04-10 17:54:00|31.46|31.3|31.43|31.27|31.53|31.37|31.42|31.26|50
1744307650000|2025-04-10 17:54:10|31.42|31.26|31.42|31.26|31.48|31.32|31.42|31.26|18
1744307660000|2025-04-10 17:54:20|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|19
1744307670000|2025-04-10 17:54:30|31.36|31.2|31.26|31.1|31.36|31.2|31.26|31.1|50
1744307680000|2025-04-10 17:54:40|31.27|31.11|31.25|31.09|31.31|31.15|31.2|31.04|30
1744307690000|2025-04-10 17:54:50|31.2|31.04|31.24|31.08|31.25|31.09|31.19|31.03|22
1744307700000|2025-04-10 17:55:00|31.25|31.09|31.13|30.97|31.25|31.09|31.12|30.96|37
1744307710000|2025-04-10 17:55:10|31.12|30.96|31.13|30.97|31.13|30.97|31.07|30.91|26
1744307720000|2025-04-10 17:55:20|31.1|30.94|31.13|30.97|31.18|31.02|31.1|30.94|26
1744307730000|2025-04-10 17:55:30|31.15|30.99|31.23|31.07|31.23|31.07|31.13|30.97|11
1744307740000|2025-04-10 17:55:40|31.22|31.06|31.17|31.01|31.23|31.07|31.17|31.01|19
1744307750000|2025-04-10 17:55:50|31.12|30.96|31.15|30.99|31.15|30.99|31.09|30.93|32
1744307760000|2025-04-10 17:56:00|31.12|30.96|31.12|30.96|31.13|30.97|31.07|30.91|12
1744307770000|2025-04-10 17:56:10|31.14|30.98|31.17|31.01|31.22|31.06|31.12|30.96|30
1744307780000|2025-04-10 17:56:20|31.18|31.02|31.07|30.91|31.18|31.02|31.06|30.9|26
1744307790000|2025-04-10 17:56:30|31.06|30.9|30.95|30.79|31.06|30.9|30.91|30.75|37
1744307800000|2025-04-10 17:56:40|30.96|30.8|30.95|30.79|30.98|30.82|30.95|30.79|2
1744307810000|2025-04-10 17:56:50|30.98|30.82|30.94|30.78|30.98|30.82|30.89|30.73|20
1744307820000|2025-04-10 17:57:00|30.96|30.8|30.99|30.83|30.99|30.83|30.89|30.73|68
1744307830000|2025-04-10 17:57:10|31.03|30.87|30.98|30.82|31.03|30.87|30.95|30.79|17
1744307840000|2025-04-10 17:57:20|31|30.84|31.09|30.93|31.09|30.93|30.98|30.82|28
1744307850000|2025-04-10 17:57:30|31.02|30.86|31.03|30.87|31.03|30.87|30.96|30.8|25
1744307860000|2025-04-10 17:57:40|31.02|30.86|31.07|30.91|31.08|30.92|31.02|30.86|6
1744307870000|2025-04-10 17:57:50|31.02|30.86|31.04|30.88|31.12|30.96|31.02|30.86|22
1744307880000|2025-04-10 17:58:00|31.06|30.9|30.91|30.75|31.07|30.91|30.86|30.7|32
1744307890000|2025-04-10 17:58:10|30.82|30.66|30.91|30.75|30.97|30.81|30.82|30.66|39
1744307900000|2025-04-10 17:58:20|30.92|30.76|30.89|30.73|30.97|30.81|30.89|30.73|14
1744307910000|2025-04-10 17:58:30|30.91|30.75|30.91|30.75|31|30.84|30.86|30.7|23
1744307920000|2025-04-10 17:58:40|30.94|30.78|30.9|30.74|30.94|30.78|30.84|30.68|34
1744307930000|2025-04-10 17:58:50|30.91|30.75|30.9|30.74|30.91|30.75|30.84|30.68|21
1744307940000|2025-04-10 17:59:00|30.86|30.7|30.79|30.63|30.89|30.73|30.75|30.59|19
1744307950000|2025-04-10 17:59:10|30.75|30.59|30.85|30.69|30.87|30.71|30.74|30.58|18
1744307960000|2025-04-10 17:59:20|30.86|30.7|30.88|30.72|30.91|30.75|30.85|30.69|8
1744307970000|2025-04-10 17:59:30|30.89|30.73|30.86|30.7|30.91|30.75|30.86|30.7|11
1744307980000|2025-04-10 17:59:40|30.85|30.69|30.82|30.66|30.92|30.76|30.82|30.66|39
1744307990000|2025-04-10 17:59:50|30.83|30.67|30.89|30.73|30.94|30.78|30.83|30.67|36
1744308000000|2025-04-10 18:00:00|30.94|30.78|31.01|30.85|31.01|30.85|30.91|30.75|30
1744308010000|2025-04-10 18:00:10|31.06|30.9|31.07|30.91|31.16|31|31.04|30.88|112
1744308020000|2025-04-10 18:00:20|31.1|30.94|30.96|30.8|31.13|30.97|30.96|30.8|38
1744308030000|2025-04-10 18:00:30|30.95|30.79|31.07|30.91|31.07|30.91|30.95|30.79|11
1744308040000|2025-04-10 18:00:40|31.02|30.86|31.01|30.85|31.17|31.01|30.96|30.8|48
1744308050000|2025-04-10 18:00:50|31|30.84|30.94|30.78|31.06|30.9|30.94|30.78|22
1744308060000|2025-04-10 18:01:00|30.97|30.81|30.86|30.7|30.97|30.81|30.84|30.68|19
1744308070000|2025-04-10 18:01:10|30.84|30.68|30.68|30.52|30.88|30.72|30.68|30.52|29
1744308080000|2025-04-10 18:01:20|30.66|30.5|30.83|30.67|30.85|30.69|30.66|30.5|41
1744308090000|2025-04-10 18:01:30|30.85|30.69|30.82|30.66|30.88|30.72|30.81|30.65|12
1744308100000|2025-04-10 18:01:40|30.84|30.68|30.73|30.57|30.84|30.68|30.71|30.55|28
1744308110000|2025-04-10 18:01:50|30.75|30.59|30.76|30.6|30.81|30.65|30.75|30.59|21
1744308120000|2025-04-10 18:02:00|30.77|30.61|30.78|30.62|30.82|30.66|30.76|30.6|32
1744308130000|2025-04-10 18:02:10|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|21
1744308140000|2025-04-10 18:02:20|30.73|30.57|30.76|30.6|30.76|30.6|30.71|30.55|49
1744308150000|2025-04-10 18:02:30|30.71|30.55|30.59|30.43|30.73|30.57|30.59|30.43|56
1744308160000|2025-04-10 18:02:40|30.55|30.39|30.49|30.33|30.55|30.39|30.48|30.32|34
1744308170000|2025-04-10 18:02:50|30.44|30.28|30.43|30.27|30.44|30.28|30.38|30.22|70
1744308180000|2025-04-10 18:03:00|30.38|30.22|30.48|30.32|30.49|30.33|30.38|30.22|30
1744308190000|2025-04-10 18:03:10|30.49|30.33|30.33|30.17|30.49|30.33|30.33|30.17|27
1744308200000|2025-04-10 18:03:20|30.32|30.16|30.23|30.07|30.32|30.16|30.22|30.06|46
1744308210000|2025-04-10 18:03:30|30.26|30.1|30.27|30.11|30.34|30.18|30.23|30.07|24
1744308220000|2025-04-10 18:03:40|30.25|30.09|30.28|30.12|30.34|30.18|30.23|30.07|14
1744308230000|2025-04-10 18:03:50|30.22|30.06|30.17|30.01|30.23|30.07|30.15|29.99|18
1744308240000|2025-04-10 18:04:00|30.18|30.02|30.23|30.07|30.28|30.12|30.17|30.01|28
1744308250000|2025-04-10 18:04:10|30.22|30.06|30.17|30.01|30.22|30.06|30.12|29.96|27
1744308260000|2025-04-10 18:04:20|30.19|30.03|30.13|29.97|30.2|30.04|30.07|29.91|21
1744308270000|2025-04-10 18:04:30|30.12|29.96|30.12|29.96|30.13|29.97|30.07|29.91|26
1744308280000|2025-04-10 18:04:40|30.17|30.01|30.06|29.9|30.17|30.01|30.06|29.9|65
1744308290000|2025-04-10 18:04:50|30.08|29.92|30.11|29.95|30.22|30.06|30.08|29.92|16
1744308300000|2025-04-10 18:05:00|30.13|29.97|30.2|30.04|30.25|30.09|30.13|29.97|16
1744308310000|2025-04-10 18:05:10|30.25|30.09|30.15|29.99|30.25|30.09|30.12|29.96|58
1744308320000|2025-04-10 18:05:20|30.14|29.98|30.09|29.93|30.15|29.99|30.04|29.88|11
1744308330000|2025-04-10 18:05:30|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|20
1744308340000|2025-04-10 18:05:40|30.03|29.87|30.13|29.97|30.13|29.97|30.03|29.87|38
1744308350000|2025-04-10 18:05:50|30.14|29.98|30.08|29.92|30.19|30.03|30.08|29.92|16
1744308360000|2025-04-10 18:06:00|30.09|29.93|30.08|29.92|30.19|30.03|30.08|29.92|78
1744308370000|2025-04-10 18:06:10|30.05|29.89|30.3|30.14|30.3|30.14|30.05|29.89|22
1744308380000|2025-04-10 18:06:20|30.25|30.09|30.31|30.15|30.31|30.15|30.2|30.04|40
1744308390000|2025-04-10 18:06:30|30.29|30.13|30.33|30.17|30.44|30.28|30.29|30.13|39
1744308400000|2025-04-10 18:06:40|30.34|30.18|30.39|30.23|30.44|30.28|30.33|30.17|15
1744308410000|2025-04-10 18:06:50|30.4|30.24|30.49|30.33|30.55|30.39|30.34|30.18|106
1744308420000|2025-04-10 18:07:00|30.47|30.31|30.32|30.16|30.47|30.31|30.32|30.16|37
1744308430000|2025-04-10 18:07:10|30.34|30.18|30.26|30.1|30.48|30.32|30.2|30.04|63
1744308440000|2025-04-10 18:07:20|30.27|30.11|30.29|30.13|30.29|30.13|30.21|30.05|32
1744308450000|2025-04-10 18:07:30|30.27|30.11|30.38|30.22|30.38|30.22|30.27|30.11|13
1744308460000|2025-04-10 18:07:40|30.4|30.24|30.32|30.16|30.43|30.27|30.32|30.16|9
1744308470000|2025-04-10 18:07:50|30.33|30.17|30.38|30.22|30.43|30.27|30.32|30.16|16
1744308480000|2025-04-10 18:08:00|30.39|30.23|30.49|30.33|30.49|30.33|30.38|30.22|25
1744308490000|2025-04-10 18:08:10|30.52|30.36|30.54|30.38|30.55|30.39|30.49|30.33|21
1744308500000|2025-04-10 18:08:20|30.55|30.39|30.62|30.46|30.62|30.46|30.5|30.34|61
1744308510000|2025-04-10 18:08:30|30.6|30.44|30.65|30.49|30.71|30.55|30.6|30.44|26
1744308520000|2025-04-10 18:08:40|30.66|30.5|30.73|30.57|30.77|30.61|30.66|30.5|21
1744308530000|2025-04-10 18:08:50|30.71|30.55|30.83|30.67|30.83|30.67|30.71|30.55|29
1744308540000|2025-04-10 18:09:00|30.85|30.69|30.79|30.63|30.88|30.72|30.79|30.63|47
1744308550000|2025-04-10 18:09:10|30.77|30.61|31.03|30.87|31.03|30.87|30.76|30.6|76
1744308560000|2025-04-10 18:09:20|30.98|30.82|31.17|31.01|31.18|31.02|30.98|30.82|50
1744308570000|2025-04-10 18:09:30|31.19|31.03|31.19|31.03|31.2|31.04|31.08|30.92|60
1744308580000|2025-04-10 18:09:40|31.14|30.98|31.18|31.02|31.25|31.09|31.14|30.98|76
1744308590000|2025-04-10 18:09:50|31.19|31.03|31.23|31.07|31.24|31.08|31.13|30.97|14
1744308600000|2025-04-10 18:10:00|31.24|31.08|31.06|30.9|31.26|31.1|31.06|30.9|78
1744308610000|2025-04-10 18:10:10|31.09|30.93|31.34|31.18|31.34|31.18|31.06|30.9|100
1744308620000|2025-04-10 18:10:20|31.33|31.17|31.34|31.18|31.34|31.18|31.23|31.07|49
1744308630000|2025-04-10 18:10:30|31.31|31.15|31.18|31.02|31.31|31.15|31.15|30.99|22
1744308640000|2025-04-10 18:10:40|31.2|31.04|31.18|31.02|31.23|31.07|31.17|31.01|10
1744308650000|2025-04-10 18:10:50|31.23|31.07|31.11|30.95|31.23|31.07|31.08|30.92|30
1744308660000|2025-04-10 18:11:00|31.13|30.97|31.14|30.98|31.19|31.03|31.08|30.92|88
1744308670000|2025-04-10 18:11:10|31.2|31.04|31.25|31.09|31.31|31.15|31.18|31.02|29
1744308680000|2025-04-10 18:11:20|31.26|31.1|31.3|31.14|31.31|31.15|31.21|31.05|28
1744308690000|2025-04-10 18:11:30|31.28|31.12|31.21|31.05|31.32|31.16|31.21|31.05|40
1744308700000|2025-04-10 18:11:40|31.16|31|31.21|31.05|31.21|31.05|31.16|31|15
1744308710000|2025-04-10 18:11:50|31.23|31.07|31.27|31.11|31.29|31.13|31.21|31.05|66
1744308720000|2025-04-10 18:12:00|31.29|31.13|31.21|31.05|31.32|31.16|31.18|31.02|13
1744308730000|2025-04-10 18:12:10|31.23|31.07|31.22|31.06|31.32|31.16|31.22|31.06|10
1744308740000|2025-04-10 18:12:20|31.21|31.05|31.3|31.14|31.3|31.14|31.21|31.05|5
1744308750000|2025-04-10 18:12:30|31.32|31.16|31.35|31.19|31.36|31.2|31.32|31.16|21
1744308760000|2025-04-10 18:12:40|31.33|31.17|31.21|31.05|31.33|31.17|31.21|31.05|29
1744308770000|2025-04-10 18:12:50|31.24|31.08|31.21|31.05|31.27|31.11|31.18|31.02|28
1744308780000|2025-04-10 18:13:00|31.18|31.02|31.21|31.05|31.24|31.08|31.16|31|5
1744308790000|2025-04-10 18:13:10|31.22|31.06|31.21|31.05|31.22|31.06|31.16|31|11
1744308800000|2025-04-10 18:13:20|31.22|31.06|31.33|31.17|31.33|31.17|31.22|31.06|11
1744308810000|2025-04-10 18:13:30|31.38|31.22|31.33|31.17|31.38|31.22|31.32|31.16|45
1744308820000|2025-04-10 18:13:40|31.32|31.16|31.33|31.17|31.37|31.21|31.32|31.16|16
1744308830000|2025-04-10 18:13:50|31.36|31.2|31.46|31.3|31.49|31.33|31.33|31.17|77
1744308840000|2025-04-10 18:14:00|31.47|31.31|31.54|31.38|31.54|31.38|31.47|31.31|7
1744308850000|2025-04-10 18:14:10|31.55|31.39|31.64|31.48|31.64|31.48|31.54|31.38|47
1744308860000|2025-04-10 18:14:20|31.69|31.53|31.69|31.53|31.74|31.58|31.64|31.48|110
1744308870000|2025-04-10 18:14:30|31.71|31.55|31.73|31.57|31.73|31.57|31.68|31.52|18
1744308880000|2025-04-10 18:14:40|31.71|31.55|31.67|31.51|31.73|31.57|31.66|31.5|8
1744308890000|2025-04-10 18:14:50|31.66|31.5|31.66|31.5|31.66|31.5|31.61|31.45|15
1744308900000|2025-04-10 18:15:00|31.71|31.55|31.72|31.56|31.77|31.61|31.71|31.55|24
1744308910000|2025-04-10 18:15:10|31.69|31.53|31.72|31.56|31.72|31.56|31.66|31.5|9
1744308920000|2025-04-10 18:15:20|31.71|31.55|31.61|31.45|31.73|31.57|31.61|31.45|37
1744308930000|2025-04-10 18:15:30|31.62|31.46|31.65|31.49|31.66|31.5|31.55|31.39|51
1744308940000|2025-04-10 18:15:40|31.63|31.47|31.58|31.42|31.65|31.49|31.55|31.39|42
1744308950000|2025-04-10 18:15:50|31.55|31.39|31.45|31.29|31.55|31.39|31.45|31.29|11
1744308960000|2025-04-10 18:16:00|31.44|31.28|31.49|31.33|31.5|31.34|31.44|31.28|11
1744308970000|2025-04-10 18:16:10|31.47|31.31|31.55|31.39|31.55|31.39|31.44|31.28|17
1744308980000|2025-04-10 18:16:20|31.58|31.42|31.62|31.46|31.67|31.51|31.55|31.39|15
1744308990000|2025-04-10 18:16:30|31.61|31.45|31.62|31.46|31.64|31.48|31.61|31.45|5
1744309000000|2025-04-10 18:16:40|31.64|31.48|31.67|31.51|31.67|31.51|31.62|31.46|11
1744309010000|2025-04-10 18:16:50|31.64|31.48|31.63|31.47|31.64|31.48|31.57|31.41|12
1744309020000|2025-04-10 18:17:00|31.62|31.46|31.41|31.25|31.63|31.47|31.41|31.25|34
1744309030000|2025-04-10 18:17:10|31.44|31.28|31.4|31.24|31.46|31.3|31.4|31.24|11
1744309040000|2025-04-10 18:17:20|31.41|31.25|31.35|31.19|31.41|31.25|31.35|31.19|12
1744309050000|2025-04-10 18:17:30|31.3|31.14|31.36|31.2|31.41|31.25|31.3|31.14|11
1744309060000|2025-04-10 18:17:40|31.35|31.19|31.41|31.25|31.41|31.25|31.3|31.14|11
1744309070000|2025-04-10 18:17:50|31.4|31.24|31.3|31.14|31.41|31.25|31.3|31.14|20
1744309080000|2025-04-10 18:18:00|31.31|31.15|31.2|31.04|31.31|31.15|31.2|31.04|31
1744309090000|2025-04-10 18:18:10|31.19|31.03|31.2|31.04|31.25|31.09|31.19|31.03|13
1744309100000|2025-04-10 18:18:20|31.15|30.99|31.14|30.98|31.2|31.04|31.14|30.98|10
1744309110000|2025-04-10 18:18:30|31.15|30.99|31.14|30.98|31.19|31.03|31.13|30.97|5
1744309120000|2025-04-10 18:18:40|31.16|31|31.25|31.09|31.35|31.19|31.16|31|38
1744309130000|2025-04-10 18:18:50|31.24|31.08|31.2|31.04|31.25|31.09|31.19|31.03|19
1744309140000|2025-04-10 18:19:00|31.23|31.07|31.3|31.14|31.3|31.14|31.2|31.04|4
1744309150000|2025-04-10 18:19:10|31.31|31.15|31.2|31.04|31.33|31.17|31.2|31.04|14
1744309160000|2025-04-10 18:19:20|31.23|31.07|31.25|31.09|31.25|31.09|31.2|31.04|7
1744309170000|2025-04-10 18:19:30|31.22|31.06|31.1|30.94|31.22|31.06|31.1|30.94|32
1744309180000|2025-04-10 18:19:40|31.09|30.93|31.2|31.04|31.23|31.07|31.09|30.93|21
1744309190000|2025-04-10 18:19:50|31.23|31.07|31.25|31.09|31.31|31.15|31.2|31.04|19
1744309200000|2025-04-10 18:20:00|31.22|31.06|31.19|31.03|31.25|31.09|31.19|31.03|13
1744309210000|2025-04-10 18:20:10|31.2|31.04|31.14|30.98|31.2|31.04|31.14|30.98|12
1744309220000|2025-04-10 18:20:20|31.13|30.97|31.14|30.98|31.14|30.98|31.08|30.92|11
1744309230000|2025-04-10 18:20:30|31.13|30.97|30.93|30.77|31.14|30.98|30.93|30.77|45
1744309240000|2025-04-10 18:20:40|30.92|30.76|30.95|30.79|30.97|30.81|30.88|30.72|9
1744309250000|2025-04-10 18:20:50|30.93|30.77|30.93|30.77|30.98|30.82|30.93|30.77|39
1744309260000|2025-04-10 18:21:00|30.92|30.76|30.88|30.72|30.93|30.77|30.86|30.7|15
1744309270000|2025-04-10 18:21:10|30.9|30.74|30.92|30.76|30.97|30.81|30.9|30.74|18
1744309280000|2025-04-10 18:21:20|30.94|30.78|30.97|30.81|31.02|30.86|30.91|30.75|11
1744309290000|2025-04-10 18:21:30|30.96|30.8|30.91|30.75|30.97|30.81|30.91|30.75|6
1744309300000|2025-04-10 18:21:40|30.89|30.73|30.86|30.7|30.91|30.75|30.81|30.65|25
1744309310000|2025-04-10 18:21:50|30.85|30.69|30.86|30.7|30.86|30.7|30.83|30.67|3
1744309320000|2025-04-10 18:22:00|30.84|30.68|30.86|30.7|30.91|30.75|30.81|30.65|13
1744309330000|2025-04-10 18:22:10|30.85|30.69|30.7|30.54|30.86|30.7|30.7|30.54|61
1744309340000|2025-04-10 18:22:20|30.67|30.51|30.7|30.54|30.75|30.59|30.65|30.49|9
1744309350000|2025-04-10 18:22:30|30.69|30.53|30.64|30.48|30.69|30.53|30.59|30.43|11
1744309360000|2025-04-10 18:22:40|30.65|30.49|30.69|30.53|30.7|30.54|30.64|30.48|26
1744309370000|2025-04-10 18:22:50|30.65|30.49|30.6|30.44|30.65|30.49|30.59|30.43|51
1744309380000|2025-04-10 18:23:00|30.65|30.49|30.54|30.38|30.66|30.5|30.54|30.38|20
1744309390000|2025-04-10 18:23:10|30.56|30.4|30.59|30.43|30.6|30.44|30.54|30.38|16
1744309400000|2025-04-10 18:23:20|30.6|30.44|30.54|30.38|30.6|30.44|30.48|30.32|38
1744309410000|2025-04-10 18:23:30|30.52|30.36|30.43|30.27|30.52|30.36|30.43|30.27|32
1744309420000|2025-04-10 18:23:40|30.48|30.32|30.48|30.32|30.48|30.32|30.43|30.27|34
1744309430000|2025-04-10 18:23:50|30.46|30.3|30.53|30.37|30.54|30.38|30.46|30.3|38
1744309440000|2025-04-10 18:24:00|30.5|30.34|30.47|30.31|30.53|30.37|30.47|30.31|12
1744309450000|2025-04-10 18:24:10|30.42|30.26|30.42|30.26|30.48|30.32|30.42|30.26|25
1744309460000|2025-04-10 18:24:20|30.45|30.29|30.52|30.36|30.52|30.36|30.42|30.26|22
1744309470000|2025-04-10 18:24:30|30.53|30.37|30.62|30.46|30.62|30.46|30.52|30.36|15
1744309480000|2025-04-10 18:24:40|30.63|30.47|30.52|30.36|30.63|30.47|30.52|30.36|17
1744309490000|2025-04-10 18:24:50|30.53|30.37|30.58|30.42|30.58|30.42|30.52|30.36|3
1744309500000|2025-04-10 18:25:00|30.6|30.44|30.69|30.53|30.71|30.55|30.6|30.44|15
1744309510000|2025-04-10 18:25:10|30.71|30.55|30.74|30.58|30.8|30.64|30.69|30.53|14
1744309520000|2025-04-10 18:25:20|30.75|30.59|30.69|30.53|30.8|30.64|30.69|30.53|18
1744309530000|2025-04-10 18:25:30|30.68|30.52|30.68|30.52|30.73|30.57|30.63|30.47|16
1744309540000|2025-04-10 18:25:40|30.63|30.47|30.57|30.41|30.71|30.55|30.57|30.41|40
1744309550000|2025-04-10 18:25:50|30.52|30.36|30.47|30.31|30.57|30.41|30.47|30.31|21
1744309560000|2025-04-10 18:26:00|30.5|30.34|30.46|30.3|30.53|30.37|30.46|30.3|13
1744309570000|2025-04-10 18:26:10|30.42|30.26|30.35|30.19|30.42|30.26|30.3|30.14|24
1744309580000|2025-04-10 18:26:20|30.4|30.24|30.46|30.3|30.46|30.3|30.4|30.24|16
1744309590000|2025-04-10 18:26:30|30.48|30.32|30.45|30.29|30.48|30.32|30.4|30.24|21
1744309600000|2025-04-10 18:26:40|30.44|30.28|30.45|30.29|30.46|30.3|30.42|30.26|7
1744309610000|2025-04-10 18:26:50|30.46|30.3|30.42|30.26|30.46|30.3|30.34|30.18|50
1744309620000|2025-04-10 18:27:00|30.4|30.24|30.46|30.3|30.46|30.3|30.35|30.19|26
1744309630000|2025-04-10 18:27:10|30.41|30.25|30.47|30.31|30.47|30.31|30.41|30.25|29
1744309640000|2025-04-10 18:27:20|30.46|30.3|30.46|30.3|30.47|30.31|30.41|30.25|13
1744309650000|2025-04-10 18:27:30|30.44|30.28|30.47|30.31|30.51|30.35|30.41|30.25|32
1744309660000|2025-04-10 18:27:40|30.46|30.3|30.41|30.25|30.47|30.31|30.36|30.2|19
1744309670000|2025-04-10 18:27:50|30.4|30.24|30.36|30.2|30.41|30.25|30.35|30.19|28
1744309680000|2025-04-10 18:28:00|30.37|30.21|30.35|30.19|30.42|30.26|30.35|30.19|21
1744309690000|2025-04-10 18:28:10|30.31|30.15|30.14|29.98|30.31|30.15|30.1|29.94|108
1744309700000|2025-04-10 18:28:20|30.15|29.99|30.05|29.89|30.15|29.99|30|29.84|83
1744309710000|2025-04-10 18:28:30|30.07|29.91|30.25|30.09|30.25|30.09|30.07|29.91|133
1744309720000|2025-04-10 18:28:40|30.3|30.14|30.31|30.15|30.31|30.15|30.18|30.02|66
1744309730000|2025-04-10 18:28:50|30.35|30.19|30.35|30.19|30.36|30.2|30.35|30.19|11
1744309740000|2025-04-10 18:29:00|30.31|30.15|30.24|30.08|30.31|30.15|30.24|30.08|9
1744309750000|2025-04-10 18:29:10|30.2|30.04|30.19|30.03|30.25|30.09|30.19|30.03|9
1744309760000|2025-04-10 18:29:20|30.24|30.08|30.25|30.09|30.25|30.09|30.19|30.03|34
1744309770000|2025-04-10 18:29:30|30.24|30.08|30.2|30.04|30.25|30.09|30.2|30.04|17
1744309780000|2025-04-10 18:29:40|30.19|30.03|30.24|30.08|30.25|30.09|30.19|30.03|15
1744309790000|2025-04-10 18:29:50|30.22|30.06|30.19|30.03|30.25|30.09|30.19|30.03|16
1744309800000|2025-04-10 18:30:00|30.14|29.98|30.14|29.98|30.17|30.01|30.08|29.92|50
1744309810000|2025-04-10 18:30:10|30.19|30.03|30.19|30.03|30.2|30.04|30.15|29.99|25
1744309820000|2025-04-10 18:30:20|30.14|29.98|30.09|29.93|30.14|29.98|30.03|29.87|34
1744309830000|2025-04-10 18:30:30|30.04|29.88|30.04|29.88|30.09|29.93|30.04|29.88|40
1744309840000|2025-04-10 18:30:40|30.09|29.93|30.19|30.03|30.19|30.03|30.09|29.93|15
1744309850000|2025-04-10 18:30:50|30.17|30.01|30.14|29.98|30.17|30.01|30.14|29.98|16
1744309860000|2025-04-10 18:31:00|30.09|29.93|30.03|29.87|30.11|29.95|30.03|29.87|34
1744309870000|2025-04-10 18:31:10|29.98|29.82|29.93|29.77|29.98|29.82|29.93|29.77|29
1744309880000|2025-04-10 18:31:20|29.95|29.79|29.84|29.68|29.95|29.79|29.84|29.68|60
1744309890000|2025-04-10 18:31:30|29.79|29.63|29.8|29.64|29.82|29.66|29.74|29.58|25
1744309900000|2025-04-10 18:31:40|29.79|29.63|29.69|29.53|29.89|29.73|29.69|29.53|21
1744309910000|2025-04-10 18:31:50|29.72|29.56|29.74|29.58|29.79|29.63|29.72|29.56|38
1744309920000|2025-04-10 18:32:00|29.73|29.57|29.79|29.63|29.84|29.68|29.73|29.57|18
1744309930000|2025-04-10 18:32:10|29.84|29.68|29.78|29.62|29.84|29.68|29.78|29.62|12
1744309940000|2025-04-10 18:32:20|29.74|29.58|29.82|29.66|29.84|29.68|29.74|29.58|15
1744309950000|2025-04-10 18:32:30|29.79|29.63|29.82|29.66|29.84|29.68|29.79|29.63|16
1744309960000|2025-04-10 18:32:40|29.81|29.65|29.68|29.52|29.84|29.68|29.68|29.52|41
1744309970000|2025-04-10 18:32:50|29.67|29.51|29.73|29.57|29.73|29.57|29.67|29.51|37
1744309980000|2025-04-10 18:33:00|29.7|29.54|29.68|29.52|29.7|29.54|29.67|29.51|14
1744309990000|2025-04-10 18:33:10|29.7|29.54|29.89|29.73|29.89|29.73|29.7|29.54|41
1744310000000|2025-04-10 18:33:20|29.92|29.76|29.98|29.82|29.99|29.83|29.91|29.75|23
1744310010000|2025-04-10 18:33:30|29.99|29.83|30.03|29.87|30.08|29.92|29.99|29.83|48
1744310020000|2025-04-10 18:33:40|30.08|29.92|29.96|29.8|30.1|29.94|29.96|29.8|52
1744310030000|2025-04-10 18:33:50|29.97|29.81|30.11|29.95|30.16|30|29.91|29.75|20
1744310040000|2025-04-10 18:34:00|30.16|30|30.21|30.05|30.31|30.15|30.16|30|66
1744310050000|2025-04-10 18:34:10|30.18|30.02|30.15|29.99|30.21|30.05|30.15|29.99|17
1744310060000|2025-04-10 18:34:20|30.1|29.94|30.31|30.15|30.31|30.15|30.1|29.94|57
1744310070000|2025-04-10 18:34:30|30.26|30.1|30.31|30.15|30.31|30.15|30.21|30.05|31
1744310080000|2025-04-10 18:34:40|30.32|30.16|30.36|30.2|30.36|30.2|30.26|30.1|23
1744310090000|2025-04-10 18:34:50|30.32|30.16|30.42|30.26|30.42|30.26|30.32|30.16|26
1744310100000|2025-04-10 18:35:00|30.43|30.27|30.48|30.32|30.49|30.33|30.42|30.26|29
1744310110000|2025-04-10 18:35:10|30.44|30.28|30.53|30.37|30.54|30.38|30.42|30.26|28
1744310120000|2025-04-10 18:35:20|30.54|30.38|30.37|30.21|30.54|30.38|30.37|30.21|18
1744310130000|2025-04-10 18:35:30|30.42|30.26|30.47|30.31|30.48|30.32|30.42|30.26|32
1744310140000|2025-04-10 18:35:40|30.52|30.36|30.53|30.37|30.53|30.37|30.47|30.31|40
1744310150000|2025-04-10 18:35:50|30.54|30.38|30.53|30.37|30.54|30.38|30.53|30.37|6
1744310160000|2025-04-10 18:36:00|30.54|30.38|30.39|30.23|30.54|30.38|30.39|30.23|53
1744310170000|2025-04-10 18:36:10|30.41|30.25|30.42|30.26|30.47|30.31|30.41|30.25|18
1744310180000|2025-04-10 18:36:20|30.43|30.27|30.43|30.27|30.43|30.27|30.37|30.21|29
1744310190000|2025-04-10 18:36:30|30.48|30.32|30.54|30.38|30.64|30.48|30.48|30.32|61
1744310200000|2025-04-10 18:36:40|30.56|30.4|30.46|30.3|30.56|30.4|30.45|30.29|16
1744310210000|2025-04-10 18:36:50|30.48|30.32|30.48|30.32|30.48|30.32|30.43|30.27|13
1744310220000|2025-04-10 18:37:00|30.49|30.33|30.48|30.32|30.51|30.35|30.43|30.27|44
1744310230000|2025-04-10 18:37:10|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|6
1744310240000|2025-04-10 18:37:20|30.5|30.34|30.42|30.26|30.5|30.34|30.36|30.2|55
1744310250000|2025-04-10 18:37:30|30.43|30.27|30.49|30.33|30.49|30.33|30.38|30.22|41
1744310260000|2025-04-10 18:37:40|30.51|30.35|30.39|30.23|30.54|30.38|30.39|30.23|57
1744310270000|2025-04-10 18:37:50|30.41|30.25|30.39|30.23|30.41|30.25|30.34|30.18|43
1744310280000|2025-04-10 18:38:00|30.35|30.19|30.29|30.13|30.4|30.24|30.29|30.13|39
1744310290000|2025-04-10 18:38:10|30.24|30.08|30.29|30.13|30.29|30.13|30.23|30.07|16
1744310300000|2025-04-10 18:38:20|30.28|30.12|30.24|30.08|30.34|30.18|30.24|30.08|29
1744310310000|2025-04-10 18:38:30|30.23|30.07|30.28|30.12|30.29|30.13|30.23|30.07|8
1744310320000|2025-04-10 18:38:40|30.29|30.13|30.34|30.18|30.39|30.23|30.29|30.13|21
1744310330000|2025-04-10 18:38:50|30.39|30.23|30.44|30.28|30.44|30.28|30.36|30.2|16
1744310340000|2025-04-10 18:39:00|30.39|30.23|30.41|30.25|30.46|30.3|30.35|30.19|74
1744310350000|2025-04-10 18:39:10|30.44|30.28|30.4|30.24|30.44|30.28|30.4|30.24|12
1744310360000|2025-04-10 18:39:20|30.45|30.29|30.51|30.35|30.51|30.35|30.4|30.24|33
1744310370000|2025-04-10 18:39:30|30.54|30.38|30.52|30.36|30.57|30.41|30.51|30.35|35
1744310380000|2025-04-10 18:39:40|30.56|30.4|30.51|30.35|30.62|30.46|30.51|30.35|25
1744310390000|2025-04-10 18:39:50|30.46|30.3|30.39|30.23|30.5|30.34|30.39|30.23|53
1744310400000|2025-04-10 18:40:00|30.36|30.2|30.33|30.17|30.36|30.2|30.29|30.13|37
1744310410000|2025-04-10 18:40:10|30.29|30.13|30.18|30.02|30.29|30.13|30.13|29.97|52
1744310420000|2025-04-10 18:40:20|30.19|30.03|30.24|30.08|30.29|30.13|30.18|30.02|41
1744310430000|2025-04-10 18:40:30|30.29|30.13|30.24|30.08|30.34|30.18|30.24|30.08|24
1744310440000|2025-04-10 18:40:40|30.23|30.07|30.23|30.07|30.26|30.1|30.23|30.07|13
1744310450000|2025-04-10 18:40:50|30.18|30.02|30.23|30.07|30.29|30.13|30.18|30.02|18
1744310460000|2025-04-10 18:41:00|30.24|30.08|30.39|30.23|30.39|30.23|30.24|30.08|21
1744310470000|2025-04-10 18:41:10|30.44|30.28|30.39|30.23|30.5|30.34|30.39|30.23|40
1744310480000|2025-04-10 18:41:20|30.42|30.26|30.23|30.07|30.45|30.29|30.23|30.07|37
1744310490000|2025-04-10 18:41:30|30.22|30.06|30.12|29.96|30.22|30.06|29.96|29.8|39
1744310500000|2025-04-10 18:41:40|30.13|29.97|30.19|30.03|30.24|30.08|30.13|29.97|18
1744310510000|2025-04-10 18:41:50|30.21|30.05|30.11|29.95|30.23|30.07|30.09|29.93|21
1744310520000|2025-04-10 18:42:00|30.12|29.96|30.06|29.9|30.17|30.01|30.06|29.9|15
1744310530000|2025-04-10 18:42:10|30.09|29.93|30.11|29.95|30.12|29.96|30.06|29.9|19
1744310540000|2025-04-10 18:42:20|30.08|29.92|30.11|29.95|30.11|29.95|30.08|29.92|15
1744310550000|2025-04-10 18:42:30|30.06|29.9|30.01|29.85|30.06|29.9|29.95|29.79|33
1744310560000|2025-04-10 18:42:40|30|29.84|29.92|29.76|30.06|29.9|29.92|29.76|30
1744310570000|2025-04-10 18:42:50|29.94|29.78|30|29.84|30.01|29.85|29.94|29.78|18
1744310580000|2025-04-10 18:43:00|30.03|29.87|30.06|29.9|30.11|29.95|30|29.84|68
1744310590000|2025-04-10 18:43:10|30.08|29.92|30.06|29.9|30.11|29.95|30.06|29.9|18
1744310600000|2025-04-10 18:43:20|30.08|29.92|30.1|29.94|30.11|29.95|30.06|29.9|12
1744310610000|2025-04-10 18:43:30|30.11|29.95|30.05|29.89|30.11|29.95|30.05|29.89|43
1744310620000|2025-04-10 18:43:40|30.07|29.91|29.98|29.82|30.07|29.91|29.98|29.82|12
1744310630000|2025-04-10 18:43:50|30.01|29.85|29.98|29.82|30.01|29.85|29.93|29.77|23
1744310640000|2025-04-10 18:44:00|29.96|29.8|29.93|29.77|29.96|29.8|29.85|29.69|60
1744310650000|2025-04-10 18:44:10|29.95|29.79|29.92|29.76|29.95|29.79|29.92|29.76|22
1744310660000|2025-04-10 18:44:20|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|15
1744310670000|2025-04-10 18:44:30|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|10
1744310680000|2025-04-10 18:44:40|29.95|29.79|29.92|29.76|29.98|29.82|29.92|29.76|21
1744310690000|2025-04-10 18:44:50|29.91|29.75|29.89|29.73|29.92|29.76|29.86|29.7|50
1744310700000|2025-04-10 18:45:00|29.91|29.75|29.92|29.76|29.98|29.82|29.91|29.75|46
1744310710000|2025-04-10 18:45:10|29.96|29.8|30.01|29.85|30.03|29.87|29.92|29.76|52
1744310720000|2025-04-10 18:45:20|30|29.84|30.23|30.07|30.23|30.07|29.97|29.81|54
1744310730000|2025-04-10 18:45:30|30.19|30.03|30.22|30.06|30.25|30.09|30.19|30.03|69
1744310740000|2025-04-10 18:45:40|30.2|30.04|30.09|29.93|30.2|30.04|30.04|29.88|23
1744310750000|2025-04-10 18:45:50|30.08|29.92|30.09|29.93|30.14|29.98|30.04|29.88|28
1744310760000|2025-04-10 18:46:00|30.12|29.96|30.12|29.96|30.2|30.04|30.12|29.96|28
1744310770000|2025-04-10 18:46:10|30.1|29.94|29.99|29.83|30.1|29.94|29.99|29.83|51
1744310780000|2025-04-10 18:46:20|30|29.84|30.05|29.89|30.05|29.89|29.95|29.79|21
1744310790000|2025-04-10 18:46:30|30.07|29.91|30.16|30|30.17|30.01|30.05|29.89|43
1744310800000|2025-04-10 18:46:40|30.17|30.01|30.32|30.16|30.32|30.16|30.16|30|34
1744310810000|2025-04-10 18:46:50|30.33|30.17|30.32|30.16|30.38|30.22|30.32|30.16|14
1744310820000|2025-04-10 18:47:00|30.27|30.11|30.34|30.18|30.37|30.21|30.22|30.06|41
1744310830000|2025-04-10 18:47:10|30.32|30.16|30.34|30.18|30.37|30.21|30.27|30.11|37
1744310840000|2025-04-10 18:47:20|30.32|30.16|30.48|30.32|30.48|30.32|30.31|30.15|43
1744310850000|2025-04-10 18:47:30|30.47|30.31|30.42|30.26|30.48|30.32|30.4|30.24|42
1744310860000|2025-04-10 18:47:40|30.43|30.27|30.37|30.21|30.43|30.27|30.37|30.21|25
1744310870000|2025-04-10 18:47:50|30.35|30.19|30.33|30.17|30.38|30.22|30.29|30.13|53
1744310880000|2025-04-10 18:48:00|30.31|30.15|30.45|30.29|30.47|30.31|30.28|30.12|42
1744310890000|2025-04-10 18:48:10|30.44|30.28|30.44|30.28|30.44|30.28|30.38|30.22|18
1744310900000|2025-04-10 18:48:20|30.46|30.3|30.54|30.38|30.54|30.38|30.46|30.3|13
1744310910000|2025-04-10 18:48:30|30.56|30.4|30.53|30.37|30.65|30.49|30.53|30.37|50
1744310920000|2025-04-10 18:48:40|30.56|30.4|30.48|30.32|30.61|30.45|30.48|30.32|49
1744310930000|2025-04-10 18:48:50|30.51|30.35|30.52|30.36|30.58|30.42|30.46|30.3|49
1744310940000|2025-04-10 18:49:00|30.5|30.34|30.53|30.37|30.53|30.37|30.48|30.32|14
1744310950000|2025-04-10 18:49:10|30.52|30.36|30.53|30.37|30.58|30.42|30.52|30.36|13
1744310960000|2025-04-10 18:49:20|30.58|30.42|30.53|30.37|30.63|30.47|30.53|30.37|53
1744310970000|2025-04-10 18:49:30|30.58|30.42|30.47|30.31|30.58|30.42|30.46|30.3|20
1744310980000|2025-04-10 18:49:40|30.42|30.26|30.42|30.26|30.46|30.3|30.41|30.25|26
1744310990000|2025-04-10 18:49:50|30.45|30.29|30.42|30.26|30.49|30.33|30.41|30.25|17
1744311000000|2025-04-10 18:50:00|30.39|30.23|30.26|30.1|30.42|30.26|30.26|30.1|42
1744311010000|2025-04-10 18:50:10|30.21|30.05|30.16|30|30.21|30.05|30.1|29.94|77
1744311020000|2025-04-10 18:50:20|30.18|30.02|30.16|30|30.26|30.1|30.16|30|19
1744311030000|2025-04-10 18:50:30|30.18|30.02|30.05|29.89|30.21|30.05|30.05|29.89|22
1744311040000|2025-04-10 18:50:40|30.04|29.88|30.04|29.88|30.04|29.88|29.99|29.83|13
1744311050000|2025-04-10 18:50:50|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|14
1744311060000|2025-04-10 18:51:00|30.15|29.99|30.08|29.92|30.15|29.99|30.03|29.87|36
1744311070000|2025-04-10 18:51:10|30.06|29.9|29.98|29.82|30.06|29.9|29.97|29.81|14
1744311080000|2025-04-10 18:51:20|29.94|29.78|30.13|29.97|30.13|29.97|29.94|29.78|37
1744311090000|2025-04-10 18:51:30|30.1|29.94|30.08|29.92|30.13|29.97|30.08|29.92|16
1744311100000|2025-04-10 18:51:40|30.07|29.91|30.13|29.97|30.13|29.97|30.07|29.91|7
1744311110000|2025-04-10 18:51:50|30.14|29.98|30.24|30.08|30.24|30.08|30.13|29.97|40
1744311120000|2025-04-10 18:52:00|30.28|30.12|30.34|30.18|30.4|30.24|30.28|30.12|26
1744311130000|2025-04-10 18:52:10|30.31|30.15|30.31|30.15|30.31|30.15|30.26|30.1|16
1744311140000|2025-04-10 18:52:20|30.32|30.16|30.34|30.18|30.35|30.19|30.29|30.13|69
1744311150000|2025-04-10 18:52:30|30.35|30.19|30.4|30.24|30.4|30.24|30.3|30.14|28
1744311160000|2025-04-10 18:52:40|30.41|30.25|30.46|30.3|30.46|30.3|30.4|30.24|16
1744311170000|2025-04-10 18:52:50|30.45|30.29|30.4|30.24|30.46|30.3|30.35|30.19|25
1744311180000|2025-04-10 18:53:00|30.43|30.27|30.29|30.13|30.43|30.27|30.24|30.08|48
1744311190000|2025-04-10 18:53:10|30.3|30.14|30.3|30.14|30.4|30.24|30.3|30.14|16
1744311200000|2025-04-10 18:53:20|30.31|30.15|30.35|30.19|30.36|30.2|30.3|30.14|6
1744311210000|2025-04-10 18:53:30|30.38|30.22|30.25|30.09|30.4|30.24|30.24|30.08|18
1744311220000|2025-04-10 18:53:40|30.24|30.08|30.24|30.08|30.3|30.14|30.24|30.08|14
1744311230000|2025-04-10 18:53:50|30.2|30.04|30.3|30.14|30.3|30.14|30.19|30.03|30
1744311240000|2025-04-10 18:54:00|30.32|30.16|30.29|30.13|30.32|30.16|30.16|30|60
1744311250000|2025-04-10 18:54:10|30.27|30.11|30.43|30.27|30.43|30.27|30.24|30.08|24
1744311260000|2025-04-10 18:54:20|30.45|30.29|30.46|30.3|30.51|30.35|30.45|30.29|21
1744311270000|2025-04-10 18:54:30|30.45|30.29|30.4|30.24|30.54|30.38|30.4|30.24|22
1744311280000|2025-04-10 18:54:40|30.43|30.27|30.54|30.38|30.57|30.41|30.4|30.24|20
1744311290000|2025-04-10 18:54:50|30.56|30.4|30.53|30.37|30.56|30.4|30.51|30.35|10
1744311300000|2025-04-10 18:55:00|30.55|30.39|30.54|30.38|30.56|30.4|30.46|30.3|21
1744311310000|2025-04-10 18:55:10|30.56|30.4|30.63|30.47|30.63|30.47|30.56|30.4|16
1744311320000|2025-04-10 18:55:20|30.62|30.46|30.63|30.47|30.78|30.62|30.62|30.46|37
1744311330000|2025-04-10 18:55:30|30.6|30.44|30.63|30.47|30.63|30.47|30.57|30.41|10
1744311340000|2025-04-10 18:55:40|30.58|30.42|30.47|30.31|30.63|30.47|30.47|30.31|16
1744311350000|2025-04-10 18:55:50|30.42|30.26|30.52|30.36|30.52|30.36|30.36|30.2|10
1744311360000|2025-04-10 18:56:00|30.53|30.37|30.44|30.28|30.57|30.41|30.36|30.2|34
1744311370000|2025-04-10 18:56:10|30.46|30.3|30.39|30.23|30.46|30.3|30.36|30.2|10
1744311380000|2025-04-10 18:56:20|30.41|30.25|30.36|30.2|30.44|30.28|30.36|30.2|13
1744311390000|2025-04-10 18:56:30|30.4|30.24|30.36|30.2|30.41|30.25|30.35|30.19|6
1744311400000|2025-04-10 18:56:40|30.38|30.22|30.38|30.22|30.4|30.24|30.35|30.19|12
1744311410000|2025-04-10 18:56:50|30.35|30.19|30.25|30.09|30.36|30.2|30.25|30.09|52
1744311420000|2025-04-10 18:57:00|30.26|30.1|30.28|30.12|30.31|30.15|30.25|30.09|16
1744311430000|2025-04-10 18:57:10|30.25|30.09|30.2|30.04|30.25|30.09|30.14|29.98|19
1744311440000|2025-04-10 18:57:20|30.22|30.06|30.2|30.04|30.25|30.09|30.19|30.03|20
1744311450000|2025-04-10 18:57:30|30.22|30.06|30.25|30.09|30.27|30.11|30.22|30.06|13
1744311460000|2025-04-10 18:57:40|30.27|30.11|30.24|30.08|30.27|30.11|30.19|30.03|68
1744311470000|2025-04-10 18:57:50|30.21|30.05|30.19|30.03|30.22|30.06|30.19|30.03|11
1744311480000|2025-04-10 18:58:00|30.14|29.98|30.24|30.08|30.3|30.14|30.14|29.98|33
1744311490000|2025-04-10 18:58:10|30.21|30.05|30.19|30.03|30.24|30.08|30.19|30.03|11
1744311500000|2025-04-10 18:58:20|30.2|30.04|30.22|30.06|30.25|30.09|30.19|30.03|10
1744311510000|2025-04-10 18:58:30|30.21|30.05|30.15|29.99|30.22|30.06|30.14|29.98|14
1744311520000|2025-04-10 18:58:40|30.19|30.03|30.24|30.08|30.25|30.09|30.14|29.98|7
1744311530000|2025-04-10 18:58:50|30.25|30.09|30.35|30.19|30.35|30.19|30.24|30.08|31
1744311540000|2025-04-10 18:59:00|30.3|30.14|30.3|30.14|30.41|30.25|30.3|30.14|28
1744311550000|2025-04-10 18:59:10|30.33|30.17|30.3|30.14|30.35|30.19|30.28|30.12|17
1744311560000|2025-04-10 18:59:20|30.33|30.17|30.35|30.19|30.35|30.19|30.3|30.14|5
1744311570000|2025-04-10 18:59:30|30.38|30.22|30.46|30.3|30.46|30.3|30.38|30.22|13
1744311580000|2025-04-10 18:59:40|30.48|30.32|30.39|30.23|30.48|30.32|30.38|30.22|72
1744311590000|2025-04-10 18:59:50|30.38|30.22|30.42|30.26|30.42|30.26|30.36|30.2|17
1744311600000|2025-04-10 19:00:00|30.41|30.25|30.45|30.29|30.68|30.52|30.39|30.23|69
1744311610000|2025-04-10 19:00:10|30.47|30.31|30.37|30.21|30.47|30.31|30.36|30.2|13
1744311620000|2025-04-10 19:00:20|30.36|30.2|30.19|30.03|30.36|30.2|30.16|30|37
1744311630000|2025-04-10 19:00:30|30.16|30|30.05|29.89|30.19|30.03|30.05|29.89|36
1744311640000|2025-04-10 19:00:40|30.08|29.92|30|29.84|30.08|29.92|30|29.84|31
1744311650000|2025-04-10 19:00:50|29.99|29.83|30.13|29.97|30.13|29.97|29.96|29.8|29
1744311660000|2025-04-10 19:01:00|30.1|29.94|30.01|29.85|30.15|29.99|30.01|29.85|16
1744311670000|2025-04-10 19:01:10|30.03|29.87|29.99|29.83|30.04|29.88|29.94|29.78|71
1744311680000|2025-04-10 19:01:20|30|29.84|29.95|29.79|30|29.84|29.94|29.78|44
1744311690000|2025-04-10 19:01:30|29.98|29.82|30|29.84|30|29.84|29.95|29.79|26
1744311700000|2025-04-10 19:01:40|30.01|29.85|30|29.84|30.06|29.9|30|29.84|19
1744311710000|2025-04-10 19:01:50|29.98|29.82|29.95|29.79|29.98|29.82|29.88|29.72|31
1744311720000|2025-04-10 19:02:00|29.98|29.82|30|29.84|30.05|29.89|29.95|29.79|33
1744311730000|2025-04-10 19:02:10|29.98|29.82|29.93|29.77|30|29.84|29.9|29.74|21
1744311740000|2025-04-10 19:02:20|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|13
1744311750000|2025-04-10 19:02:30|29.93|29.77|29.95|29.79|29.95|29.79|29.9|29.74|18
1744311760000|2025-04-10 19:02:40|29.9|29.74|29.85|29.69|29.93|29.77|29.84|29.68|5
1744311770000|2025-04-10 19:02:50|29.84|29.68|29.79|29.63|29.85|29.69|29.77|29.61|16
1744311780000|2025-04-10 19:03:00|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|109
1744311790000|2025-04-10 19:03:10|29.8|29.64|29.9|29.74|29.9|29.74|29.8|29.64|12
1744311800000|2025-04-10 19:03:20|29.88|29.72|29.91|29.75|29.93|29.77|29.83|29.67|1709
1744311810000|2025-04-10 19:03:30|29.9|29.74|29.9|29.74|29.95|29.79|29.85|29.69|14
1744311820000|2025-04-10 19:03:40|29.88|29.72|29.93|29.77|29.93|29.77|29.85|29.69|11
1744311830000|2025-04-10 19:03:50|29.95|29.79|29.9|29.74|29.96|29.8|29.85|29.69|12
1744311840000|2025-04-10 19:04:00|29.88|29.72|29.97|29.81|29.97|29.81|29.88|29.72|15
1744311850000|2025-04-10 19:04:10|29.92|29.76|30.03|29.87|30.05|29.89|29.91|29.75|22
1744311860000|2025-04-10 19:04:20|30.02|29.86|29.91|29.75|30.02|29.86|29.91|29.75|30
1744311870000|2025-04-10 19:04:30|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|25
1744311880000|2025-04-10 19:04:40|29.92|29.76|29.91|29.75|29.97|29.81|29.91|29.75|12
1744311890000|2025-04-10 19:04:50|29.96|29.8|30.02|29.86|30.02|29.86|29.91|29.75|14
1744311900000|2025-04-10 19:05:00|30.01|29.85|29.91|29.75|30.07|29.91|29.9|29.74|39
1744311910000|2025-04-10 19:05:10|29.93|29.77|30.01|29.85|30.01|29.85|29.9|29.74|23
1744311920000|2025-04-10 19:05:20|29.95|29.79|29.91|29.75|29.99|29.83|29.91|29.75|29
1744311930000|2025-04-10 19:05:30|29.96|29.8|29.99|29.83|29.99|29.83|29.94|29.78|37
1744311940000|2025-04-10 19:05:40|29.98|29.82|30.02|29.86|30.12|29.96|29.96|29.8|18
1744311950000|2025-04-10 19:05:50|30.04|29.88|30.14|29.98|30.14|29.98|30.02|29.86|38
1744311960000|2025-04-10 19:06:00|30.17|30.01|30.22|30.06|30.22|30.06|30.07|29.91|40
1744311970000|2025-04-10 19:06:10|30.2|30.04|30.12|29.96|30.2|30.04|30.06|29.9|34
1744311980000|2025-04-10 19:06:20|30.17|30.01|30.17|30.01|30.18|30.02|30.11|29.95|19
1744311990000|2025-04-10 19:06:30|30.16|30|30.12|29.96|30.17|30.01|30.09|29.93|26
1744312000000|2025-04-10 19:06:40|30.09|29.93|30.17|30.01|30.17|30.01|30.06|29.9|15
1744312010000|2025-04-10 19:06:50|30.22|30.06|30.15|29.99|30.22|30.06|30.12|29.96|26
1744312020000|2025-04-10 19:07:00|30.17|30.01|30.39|30.23|30.39|30.23|30.15|29.99|24
1744312030000|2025-04-10 19:07:10|30.41|30.25|30.42|30.26|30.5|30.34|30.39|30.23|49
1744312040000|2025-04-10 19:07:20|30.45|30.29|30.6|30.44|30.6|30.44|30.4|30.24|38
1744312050000|2025-04-10 19:07:30|30.59|30.43|30.64|30.48|30.67|30.51|30.59|30.43|69
1744312060000|2025-04-10 19:07:40|30.6|30.44|30.59|30.43|30.6|30.44|30.43|30.27|30
1744312070000|2025-04-10 19:07:50|30.56|30.4|30.65|30.49|30.65|30.49|30.54|30.38|30
1744312080000|2025-04-10 19:08:00|30.6|30.44|30.62|30.46|30.65|30.49|30.6|30.44|27
1744312090000|2025-04-10 19:08:10|30.6|30.44|30.72|30.56|30.76|30.6|30.6|30.44|15
1744312100000|2025-04-10 19:08:20|30.77|30.61|30.83|30.67|30.83|30.67|30.7|30.54|80
1744312110000|2025-04-10 19:08:30|30.8|30.64|30.83|30.67|30.83|30.67|30.72|30.56|31
1744312120000|2025-04-10 19:08:40|30.85|30.69|30.87|30.71|30.89|30.73|30.83|30.67|11
1744312130000|2025-04-10 19:08:50|30.9|30.74|30.92|30.76|30.93|30.77|30.9|30.74|21
1744312140000|2025-04-10 19:09:00|30.87|30.71|30.85|30.69|30.88|30.72|30.82|30.66|27
1744312150000|2025-04-10 19:09:10|30.83|30.67|30.93|30.77|30.93|30.77|30.83|30.67|16
1744312160000|2025-04-10 19:09:20|30.96|30.8|30.99|30.83|30.99|30.83|30.93|30.77|18
1744312170000|2025-04-10 19:09:30|31|30.84|31|30.84|31|30.84|30.93|30.77|12
1744312180000|2025-04-10 19:09:40|31.04|30.88|31.04|30.88|31.06|30.9|30.96|30.8|34
1744312190000|2025-04-10 19:09:50|31.05|30.89|31.1|30.94|31.1|30.94|31.04|30.88|31
1744312200000|2025-04-10 19:10:00|31.05|30.89|31.04|30.88|31.05|30.89|30.94|30.78|37
1744312210000|2025-04-10 19:10:10|31.01|30.85|31.05|30.89|31.09|30.93|30.99|30.83|33
1744312220000|2025-04-10 19:10:20|31.04|30.88|30.93|30.77|31.04|30.88|30.93|30.77|48
1744312230000|2025-04-10 19:10:30|30.89|30.73|30.74|30.58|30.94|30.78|30.74|30.58|60
1744312240000|2025-04-10 19:10:40|30.77|30.61|30.83|30.67|30.83|30.67|30.75|30.59|29
1744312250000|2025-04-10 19:10:50|30.87|30.71|30.79|30.63|30.91|30.75|30.77|30.61|31
1744312260000|2025-04-10 19:11:00|30.81|30.65|30.72|30.56|30.81|30.65|30.72|30.56|21
1744312270000|2025-04-10 19:11:10|30.75|30.59|30.77|30.61|30.82|30.66|30.72|30.56|16
1744312280000|2025-04-10 19:11:20|30.79|30.63|30.87|30.71|30.92|30.76|30.79|30.63|30
1744312290000|2025-04-10 19:11:30|30.9|30.74|30.87|30.71|30.9|30.74|30.82|30.66|27
1744312300000|2025-04-10 19:11:40|30.91|30.75|30.87|30.71|30.97|30.81|30.87|30.71|44
1744312310000|2025-04-10 19:11:50|30.86|30.7|30.97|30.81|30.97|30.81|30.86|30.7|24
1744312320000|2025-04-10 19:12:00|30.95|30.79|30.91|30.75|30.97|30.81|30.91|30.75|39
1744312330000|2025-04-10 19:12:10|30.92|30.76|30.92|30.76|30.97|30.81|30.91|30.75|12
1744312340000|2025-04-10 19:12:20|30.94|30.78|31.02|30.86|31.02|30.86|30.94|30.78|27
1744312350000|2025-04-10 19:12:30|31.01|30.85|31.07|30.91|31.07|30.91|30.99|30.83|29
1744312360000|2025-04-10 19:12:40|31.02|30.86|31.02|30.86|31.12|30.96|31.01|30.85|16
1744312370000|2025-04-10 19:12:50|30.97|30.81|30.88|30.72|30.97|30.81|30.88|30.72|31
1744312380000|2025-04-10 19:13:00|30.85|30.69|30.79|30.63|30.9|30.74|30.74|30.58|20
1744312390000|2025-04-10 19:13:10|30.8|30.64|30.8|30.64|30.85|30.69|30.77|30.61|22
1744312400000|2025-04-10 19:13:20|30.79|30.63|30.82|30.66|30.85|30.69|30.74|30.58|17
1744312410000|2025-04-10 19:13:30|30.85|30.69|30.96|30.8|30.96|30.8|30.85|30.69|24
1744312420000|2025-04-10 19:13:40|30.95|30.79|30.9|30.74|30.95|30.79|30.85|30.69|33
1744312430000|2025-04-10 19:13:50|30.91|30.75|30.95|30.79|30.98|30.82|30.9|30.74|19
1744312440000|2025-04-10 19:14:00|30.93|30.77|30.98|30.82|31.04|30.88|30.93|30.77|44
1744312450000|2025-04-10 19:14:10|31.01|30.85|31.01|30.85|31.07|30.91|30.98|30.82|37
1744312460000|2025-04-10 19:14:20|31|30.84|31|30.84|31.01|30.85|30.96|30.8|11
1744312470000|2025-04-10 19:14:30|30.98|30.82|30.89|30.73|31|30.84|30.85|30.69|34
1744312480000|2025-04-10 19:14:40|30.84|30.68|30.89|30.73|30.91|30.75|30.78|30.62|33
1744312490000|2025-04-10 19:14:50|30.91|30.75|30.83|30.67|30.94|30.78|30.83|30.67|24
1744312500000|2025-04-10 19:15:00|30.84|30.68|30.82|30.66|30.92|30.76|30.78|30.62|47
1744312510000|2025-04-10 19:15:10|30.8|30.64|30.83|30.67|30.83|30.67|30.77|30.61|14
1744312520000|2025-04-10 19:15:20|30.88|30.72|30.75|30.59|30.89|30.73|30.75|30.59|30
1744312530000|2025-04-10 19:15:30|30.72|30.56|30.77|30.61|30.77|30.61|30.72|30.56|21
1744312540000|2025-04-10 19:15:40|30.82|30.66|30.93|30.77|31.05|30.89|30.82|30.66|58
1744312550000|2025-04-10 19:15:50|30.89|30.73|30.93|30.77|30.98|30.82|30.88|30.72|33
1744312560000|2025-04-10 19:16:00|30.9|30.74|31.03|30.87|31.04|30.88|30.88|30.72|35
1744312570000|2025-04-10 19:16:10|30.99|30.83|30.98|30.82|30.99|30.83|30.92|30.76|76
1744312580000|2025-04-10 19:16:20|30.93|30.77|30.82|30.66|30.93|30.77|30.77|30.61|35
1744312590000|2025-04-10 19:16:30|30.79|30.63|30.95|30.79|30.98|30.82|30.77|30.61|43
1744312600000|2025-04-10 19:16:40|30.93|30.77|30.87|30.71|30.93|30.77|30.87|30.71|14
1744312610000|2025-04-10 19:16:50|30.88|30.72|30.98|30.82|30.98|30.82|30.87|30.71|43
1744312620000|2025-04-10 19:17:00|30.94|30.78|31.11|30.95|31.11|30.95|30.93|30.77|32
1744312630000|2025-04-10 19:17:10|31.16|31|31.21|31.05|31.22|31.06|31.16|31|56
1744312640000|2025-04-10 19:17:20|31.18|31.02|31.15|30.99|31.21|31.05|31.15|30.99|30
1744312650000|2025-04-10 19:17:30|31.12|30.96|31.02|30.86|31.14|30.98|30.99|30.83|32
1744312660000|2025-04-10 19:17:40|31.04|30.88|30.94|30.78|31.04|30.88|30.84|30.68|50
1744312670000|2025-04-10 19:17:50|30.97|30.81|30.97|30.81|30.99|30.83|30.92|30.76|10
1744312680000|2025-04-10 19:18:00|30.95|30.79|30.79|30.63|30.99|30.83|30.73|30.57|55
1744312690000|2025-04-10 19:18:10|30.74|30.58|30.96|30.8|30.96|30.8|30.68|30.52|42
1744312700000|2025-04-10 19:18:20|30.98|30.82|30.91|30.75|31.01|30.85|30.91|30.75|23
1744312710000|2025-04-10 19:18:30|30.93|30.77|30.95|30.79|30.96|30.8|30.85|30.69|14
1744312720000|2025-04-10 19:18:40|30.96|30.8|30.95|30.79|30.96|30.8|30.93|30.77|9
1744312730000|2025-04-10 19:18:50|30.96|30.8|30.9|30.74|30.96|30.8|30.85|30.69|26
1744312740000|2025-04-10 19:19:00|30.86|30.7|30.96|30.8|31.02|30.86|30.85|30.69|21
1744312750000|2025-04-10 19:19:10|30.91|30.75|30.85|30.69|30.96|30.8|30.85|30.69|16
1744312760000|2025-04-10 19:19:20|30.84|30.68|30.68|30.52|30.9|30.74|30.68|30.52|29
1744312770000|2025-04-10 19:19:30|30.69|30.53|30.64|30.48|30.74|30.58|30.64|30.48|36
1744312780000|2025-04-10 19:19:40|30.69|30.53|30.76|30.6|30.76|30.6|30.69|30.53|24
1744312790000|2025-04-10 19:19:50|30.79|30.63|30.8|30.64|30.85|30.69|30.75|30.59|74
1744312800000|2025-04-10 19:20:00|30.79|30.63|30.74|30.58|30.86|30.7|30.74|30.58|20
1744312810000|2025-04-10 19:20:10|30.72|30.56|30.69|30.53|30.77|30.61|30.64|30.48|25
1744312820000|2025-04-10 19:20:20|30.67|30.51|30.72|30.56|30.75|30.59|30.62|30.46|21
1744312830000|2025-04-10 19:20:30|30.73|30.57|30.67|30.51|30.76|30.6|30.65|30.49|19
1744312840000|2025-04-10 19:20:40|30.65|30.49|30.65|30.49|30.75|30.59|30.64|30.48|30
1744312850000|2025-04-10 19:20:50|30.64|30.48|30.55|30.39|30.65|30.49|30.54|30.38|45
1744312860000|2025-04-10 19:21:00|30.5|30.34|30.35|30.19|30.52|30.36|30.35|30.19|136
1744312870000|2025-04-10 19:21:10|30.37|30.21|30.44|30.28|30.45|30.29|30.35|30.19|29
1744312880000|2025-04-10 19:21:20|30.45|30.29|30.42|30.26|30.5|30.34|30.4|30.24|20
1744312890000|2025-04-10 19:21:30|30.4|30.24|30.39|30.23|30.45|30.29|30.34|30.18|17
1744312900000|2025-04-10 19:21:40|30.37|30.21|30.29|30.13|30.42|30.26|30.29|30.13|31
1744312910000|2025-04-10 19:21:50|30.24|30.08|30.34|30.18|30.37|30.21|30.24|30.08|17
1744312920000|2025-04-10 19:22:00|30.3|30.14|30.29|30.13|30.37|30.21|30.25|30.09|19
1744312930000|2025-04-10 19:22:10|30.27|30.11|30.36|30.2|30.46|30.3|30.24|30.08|29
1744312940000|2025-04-10 19:22:20|30.35|30.19|30.46|30.3|30.47|30.31|30.35|30.19|8
1744312950000|2025-04-10 19:22:30|30.47|30.31|30.65|30.49|30.66|30.5|30.46|30.3|62
1744312960000|2025-04-10 19:22:40|30.63|30.47|30.58|30.42|30.66|30.5|30.55|30.39|26
1744312970000|2025-04-10 19:22:50|30.55|30.39|30.44|30.28|30.58|30.42|30.44|30.28|31
1744312980000|2025-04-10 19:23:00|30.42|30.26|30.47|30.31|30.52|30.36|30.42|30.26|24
1744312990000|2025-04-10 19:23:10|30.46|30.3|30.52|30.36|30.52|30.36|30.41|30.25|6
1744313000000|2025-04-10 19:23:20|30.55|30.39|30.63|30.47|30.68|30.52|30.55|30.39|18
1744313010000|2025-04-10 19:23:30|30.68|30.52|30.61|30.45|30.68|30.52|30.58|30.42|45
1744313020000|2025-04-10 19:23:40|30.6|30.44|30.58|30.42|30.6|30.44|30.47|30.31|53
1744313030000|2025-04-10 19:23:50|30.59|30.43|30.58|30.42|30.61|30.45|30.53|30.37|44
1744313040000|2025-04-10 19:24:00|30.57|30.41|30.75|30.59|30.77|30.61|30.55|30.39|20
1744313050000|2025-04-10 19:24:10|30.74|30.58|30.87|30.71|30.87|30.71|30.74|30.58|21
1744313060000|2025-04-10 19:24:20|30.86|30.7|31.01|30.85|31.01|30.85|30.86|30.7|56
1744313070000|2025-04-10 19:24:30|31|30.84|30.94|30.78|31.01|30.85|30.94|30.78|7
1744313080000|2025-04-10 19:24:40|30.89|30.73|30.9|30.74|30.95|30.79|30.85|30.69|10
1744313090000|2025-04-10 19:24:50|30.89|30.73|30.82|30.66|30.9|30.74|30.8|30.64|15
1744313100000|2025-04-10 19:25:00|30.8|30.64|30.87|30.71|30.96|30.8|30.8|30.64|35
1744313110000|2025-04-10 19:25:10|30.85|30.69|30.9|30.74|30.9|30.74|30.77|30.61|20
1744313120000|2025-04-10 19:25:20|30.85|30.69|30.8|30.64|30.9|30.74|30.8|30.64|9
1744313130000|2025-04-10 19:25:30|30.79|30.63|30.85|30.69|30.85|30.69|30.79|30.63|11
1744313140000|2025-04-10 19:25:40|30.84|30.68|30.85|30.69|30.85|30.69|30.79|30.63|21
1744313150000|2025-04-10 19:25:50|30.84|30.68|30.84|30.68|30.9|30.74|30.8|30.64|11
1744313160000|2025-04-10 19:26:00|30.79|30.63|30.75|30.59|30.79|30.63|30.49|30.33|76
1744313170000|2025-04-10 19:26:10|30.8|30.64|30.85|30.69|30.91|30.75|30.78|30.62|47
1744313180000|2025-04-10 19:26:20|30.84|30.68|30.96|30.8|30.96|30.8|30.84|30.68|8
1744313190000|2025-04-10 19:26:30|30.92|30.76|30.91|30.75|30.96|30.8|30.91|30.75|18
1744313200000|2025-04-10 19:26:40|30.93|30.77|30.89|30.73|30.96|30.8|30.84|30.68|12
1744313210000|2025-04-10 19:26:50|30.87|30.71|30.84|30.68|30.87|30.71|30.79|30.63|17
1744313220000|2025-04-10 19:27:00|30.85|30.69|31.1|30.94|31.11|30.95|30.85|30.69|71
1744313230000|2025-04-10 19:27:10|31.11|30.95|31.1|30.94|31.16|31|31.05|30.89|59
1744313240000|2025-04-10 19:27:20|31.11|30.95|31.15|30.99|31.15|30.99|31.04|30.88|38
1744313250000|2025-04-10 19:27:30|31.11|30.95|31.09|30.93|31.15|30.99|31.09|30.93|20
1744313260000|2025-04-10 19:27:40|31.1|30.94|31.14|30.98|31.19|31.03|31.1|30.94|22
1744313270000|2025-04-10 19:27:50|31.11|30.95|31.08|30.92|31.14|30.98|31.08|30.92|17
1744313280000|2025-04-10 19:28:00|31.09|30.93|31.09|30.93|31.14|30.98|31.08|30.92|37
1744313290000|2025-04-10 19:28:10|31.11|30.95|31.11|30.95|31.19|31.03|31.11|30.95|40
1744313300000|2025-04-10 19:28:20|31.09|30.93|31.16|31|31.19|31.03|31.09|30.93|22
1744313310000|2025-04-10 19:28:30|31.19|31.03|31.24|31.08|31.29|31.13|31.19|31.03|22
1744313320000|2025-04-10 19:28:40|31.26|31.1|31.3|31.14|31.3|31.14|31.24|31.08|12
1744313330000|2025-04-10 19:28:50|31.29|31.13|31.41|31.25|31.41|31.25|31.29|31.13|36
1744313340000|2025-04-10 19:29:00|31.46|31.3|31.3|31.14|31.46|31.3|31.24|31.08|32
1744313350000|2025-04-10 19:29:10|31.29|31.13|31.38|31.22|31.4|31.24|31.29|31.13|30
1744313360000|2025-04-10 19:29:20|31.39|31.23|31.46|31.3|31.51|31.35|31.36|31.2|12
1744313370000|2025-04-10 19:29:30|31.49|31.33|31.56|31.4|31.56|31.4|31.46|31.3|19
1744313380000|2025-04-10 19:29:40|31.54|31.38|31.56|31.4|31.56|31.4|31.51|31.35|28
1744313390000|2025-04-10 19:29:50|31.51|31.35|31.59|31.43|31.61|31.45|31.46|31.3|45
1744313400000|2025-04-10 19:30:00|31.57|31.41|31.46|31.3|31.61|31.45|31.46|31.3|50
1744313410000|2025-04-10 19:30:10|31.41|31.25|31.52|31.36|31.55|31.39|31.41|31.25|38
1744313420000|2025-04-10 19:30:20|31.5|31.34|31.49|31.33|31.52|31.36|31.47|31.31|13
1744313430000|2025-04-10 19:30:30|31.47|31.31|31.44|31.28|31.5|31.34|31.41|31.25|52
1744313440000|2025-04-10 19:30:40|31.41|31.25|31.47|31.31|31.53|31.37|31.41|31.25|21
1744313450000|2025-04-10 19:30:50|31.48|31.32|31.42|31.26|31.48|31.32|31.42|31.26|23
1744313460000|2025-04-10 19:31:00|31.37|31.21|31.26|31.1|31.42|31.26|31.26|31.1|40
1744313470000|2025-04-10 19:31:10|31.21|31.05|31.16|31|31.26|31.1|31.05|30.89|156
1744313480000|2025-04-10 19:31:20|31.19|31.03|31.11|30.95|31.21|31.05|31.06|30.9|52
1744313490000|2025-04-10 19:31:30|31.14|30.98|31.11|30.95|31.14|30.98|31.11|30.95|18
1744313500000|2025-04-10 19:31:40|31.09|30.93|31.16|31|31.16|31|31.06|30.9|24
1744313510000|2025-04-10 19:31:50|31.15|30.99|31.11|30.95|31.16|31|31.1|30.94|11
1744313520000|2025-04-10 19:32:00|31.1|30.94|31.15|30.99|31.16|31|31.1|30.94|16
1744313530000|2025-04-10 19:32:10|31.1|30.94|31.04|30.88|31.16|31|30.96|30.8|44
1744313540000|2025-04-10 19:32:20|31.05|30.89|30.94|30.78|31.05|30.89|30.92|30.76|13
1744313550000|2025-04-10 19:32:30|30.99|30.83|31.06|30.9|31.06|30.9|30.94|30.78|86
1744313560000|2025-04-10 19:32:40|31.09|30.93|31.22|31.06|31.22|31.06|31.06|30.9|30
1744313570000|2025-04-10 19:32:50|31.25|31.09|31.27|31.11|31.27|31.11|31.22|31.06|8
1744313580000|2025-04-10 19:33:00|31.23|31.07|31.28|31.12|31.28|31.12|31.22|31.06|37
1744313590000|2025-04-10 19:33:10|31.27|31.11|31.27|31.11|31.33|31.17|31.22|31.06|14
1744313600000|2025-04-10 19:33:20|31.22|31.06|31.27|31.11|31.34|31.18|31.22|31.06|10
1744313610000|2025-04-10 19:33:30|31.22|31.06|31.21|31.05|31.32|31.16|31.21|31.05|27
1744313620000|2025-04-10 19:33:40|31.19|31.03|31.21|31.05|31.21|31.05|31.16|31|25
1744313630000|2025-04-10 19:33:50|31.19|31.03|31.21|31.05|31.21|31.05|31.11|30.95|32
1744313640000|2025-04-10 19:34:00|31.16|31|31.21|31.05|31.24|31.08|31.13|30.97|36
1744313650000|2025-04-10 19:34:10|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|16
1744313660000|2025-04-10 19:34:20|31.24|31.08|31.21|31.05|31.26|31.1|31.21|31.05|17
1744313670000|2025-04-10 19:34:30|31.25|31.09|31.31|31.15|31.31|31.15|31.25|31.09|41
1744313680000|2025-04-10 19:34:40|31.26|31.1|31.26|31.1|31.32|31.16|31.26|31.1|8
1744313690000|2025-04-10 19:34:50|31.27|31.11|31.32|31.16|31.35|31.19|31.26|31.1|70
1744313700000|2025-04-10 19:35:00|31.31|31.15|31.38|31.22|31.38|31.22|31.27|31.11|27
1744313710000|2025-04-10 19:35:10|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|30
1744313720000|2025-04-10 19:35:20|31.48|31.32|31.33|31.17|31.48|31.32|31.33|31.17|27
1744313730000|2025-04-10 19:35:30|31.38|31.22|31.32|31.16|31.39|31.23|31.27|31.11|31
1744313740000|2025-04-10 19:35:40|31.31|31.15|31.37|31.21|31.38|31.22|31.26|31.1|37
1744313750000|2025-04-10 19:35:50|31.38|31.22|31.37|31.21|31.38|31.22|31.33|31.17|16
1744313760000|2025-04-10 19:36:00|31.38|31.22|31.27|31.11|31.4|31.24|31.27|31.11|147
1744313770000|2025-04-10 19:36:10|31.28|31.12|31.27|31.11|31.32|31.16|31.27|31.11|13
1744313780000|2025-04-10 19:36:20|31.26|31.1|31.32|31.16|31.38|31.22|31.26|31.1|13
1744313790000|2025-04-10 19:36:30|31.33|31.17|31.48|31.32|31.48|31.32|31.33|31.17|15
1744313800000|2025-04-10 19:36:40|31.49|31.33|31.49|31.33|31.54|31.38|31.48|31.32|8
1744313810000|2025-04-10 19:36:50|31.54|31.38|31.54|31.38|31.59|31.43|31.54|31.38|14
1744313820000|2025-04-10 19:37:00|31.53|31.37|31.58|31.42|31.58|31.42|31.48|31.32|16
1744313830000|2025-04-10 19:37:10|31.59|31.43|31.54|31.38|31.59|31.43|31.53|31.37|13
1744313840000|2025-04-10 19:37:20|31.56|31.4|31.58|31.42|31.64|31.48|31.56|31.4|11
1744313850000|2025-04-10 19:37:30|31.59|31.43|31.53|31.37|31.59|31.43|31.53|31.37|20
1744313860000|2025-04-10 19:37:40|31.51|31.35|31.54|31.38|31.59|31.43|31.51|31.35|34
1744313870000|2025-04-10 19:37:50|31.53|31.37|31.55|31.39|31.55|31.39|31.48|31.32|25
1744313880000|2025-04-10 19:38:00|31.54|31.38|31.6|31.44|31.62|31.46|31.51|31.35|49
1744313890000|2025-04-10 19:38:10|31.62|31.46|31.56|31.4|31.65|31.49|31.54|31.38|55
1744313900000|2025-04-10 19:38:20|31.59|31.43|31.54|31.38|31.6|31.44|31.54|31.38|15
1744313910000|2025-04-10 19:38:30|31.53|31.37|31.53|31.37|31.54|31.38|31.48|31.32|29
1744313920000|2025-04-10 19:38:40|31.54|31.38|31.59|31.43|31.6|31.44|31.54|31.38|19
1744313930000|2025-04-10 19:38:50|31.56|31.4|31.59|31.43|31.64|31.48|31.54|31.38|15
1744313940000|2025-04-10 19:39:00|31.6|31.44|31.65|31.49|31.65|31.49|31.59|31.43|11
1744313950000|2025-04-10 19:39:10|31.62|31.46|31.65|31.49|31.65|31.49|31.59|31.43|12
1744313960000|2025-04-10 19:39:20|31.66|31.5|31.59|31.43|31.66|31.5|31.59|31.43|22
1744313970000|2025-04-10 19:39:30|31.6|31.44|31.65|31.49|31.65|31.49|31.59|31.43|13
1744313980000|2025-04-10 19:39:40|31.61|31.45|31.62|31.46|31.65|31.49|31.61|31.45|15
1744313990000|2025-04-10 19:39:50|31.6|31.44|31.64|31.48|31.65|31.49|31.6|31.44|22
1744314000000|2025-04-10 19:40:00|31.65|31.49|31.53|31.37|31.66|31.5|31.53|31.37|34
1744314010000|2025-04-10 19:40:10|31.49|31.33|31.55|31.39|31.6|31.44|31.43|31.27|37
1744314020000|2025-04-10 19:40:20|31.6|31.44|31.66|31.5|31.66|31.5|31.55|31.39|9
1744314030000|2025-04-10 19:40:30|31.65|31.49|31.7|31.54|31.73|31.57|31.65|31.49|27
1744314040000|2025-04-10 19:40:40|31.71|31.55|31.7|31.54|31.71|31.55|31.65|31.49|17
1744314050000|2025-04-10 19:40:50|31.71|31.55|31.86|31.7|31.91|31.75|31.7|31.54|106
1744314060000|2025-04-10 19:41:00|31.85|31.69|31.9|31.74|31.95|31.79|31.85|31.69|65
1744314070000|2025-04-10 19:41:10|31.91|31.75|31.91|31.75|31.96|31.8|31.9|31.74|25
1744314080000|2025-04-10 19:41:20|31.93|31.77|31.93|31.77|31.96|31.8|31.91|31.75|21
1744314090000|2025-04-10 19:41:30|31.96|31.8|31.9|31.74|31.96|31.8|31.9|31.74|31
1744314100000|2025-04-10 19:41:40|31.91|31.75|31.96|31.8|31.96|31.8|31.86|31.7|32
1744314110000|2025-04-10 19:41:50|31.93|31.77|31.91|31.75|31.96|31.8|31.9|31.74|47
1744314120000|2025-04-10 19:42:00|31.93|31.77|31.91|31.75|31.93|31.77|31.9|31.74|27
1744314130000|2025-04-10 19:42:10|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|5
1744314140000|2025-04-10 19:42:20|31.95|31.79|31.96|31.8|32.01|31.85|31.95|31.79|22
1744314150000|2025-04-10 19:42:30|31.98|31.82|31.96|31.8|31.99|31.83|31.96|31.8|17
1744314160000|2025-04-10 19:42:40|||||||||20
1744314170000|2025-04-10 19:42:50|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|41
1744314180000|2025-04-10 19:43:00|31.97|31.81|32.02|31.86|32.02|31.86|31.96|31.8|25
1744314190000|2025-04-10 19:43:10|32|31.84|32.06|31.9|32.06|31.9|31.97|31.81|89
1744314200000|2025-04-10 19:43:20|32.07|31.91|32.1|31.94|32.11|31.95|32.05|31.89|80
1744314210000|2025-04-10 19:43:30|32.08|31.92|32.11|31.95|32.13|31.97|32.06|31.9|40
1744314220000|2025-04-10 19:43:40|32.1|31.94|32.16|32|32.16|32|32.1|31.94|43
1744314230000|2025-04-10 19:43:50|32.14|31.98|32.23|32.07|32.28|32.12|32.12|31.96|60
1744314240000|2025-04-10 19:44:00|32.28|32.12|32.22|32.06|32.28|32.12|32.22|32.06|42
1744314250000|2025-04-10 19:44:10|32.21|32.05|32.26|32.1|32.29|32.13|32.16|32|39
1744314260000|2025-04-10 19:44:20|32.23|32.07|32.26|32.1|32.26|32.1|32.21|32.05|30
1744314270000|2025-04-10 19:44:30|32.31|32.15|32.26|32.1|32.32|32.16|32.21|32.05|31
1744314280000|2025-04-10 19:44:40|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|21
1744314290000|2025-04-10 19:44:50|32.26|32.1|32.22|32.06|32.31|32.15|32.21|32.05|59
1744314300000|2025-04-10 19:45:00|32.2|32.04|32.14|31.98|32.25|32.09|32.14|31.98|51
1744314310000|2025-04-10 19:45:10|32.19|32.03|32.37|32.21|32.37|32.21|32.17|32.01|72
1744314320000|2025-04-10 19:45:20|32.4|32.24|32.42|32.26|32.45|32.29|32.37|32.21|55
1744314330000|2025-04-10 19:45:30|32.41|32.25|32.38|32.22|32.42|32.26|32.36|32.2|84
1744314340000|2025-04-10 19:45:40|32.36|32.2|32.31|32.15|32.46|32.3|32.31|32.15|95
1744314350000|2025-04-10 19:45:50|32.33|32.17|32.09|31.93|32.33|32.17|32.08|31.92|76
1744314360000|2025-04-10 19:46:00|32.11|31.95|32.25|32.09|32.3|32.14|32.08|31.92|51
1744314370000|2025-04-10 19:46:10|32.28|32.12|32.19|32.03|32.3|32.14|32.19|32.03|84
1744314380000|2025-04-10 19:46:20|32.2|32.04|32.07|31.91|32.21|32.05|32.07|31.91|91
1744314390000|2025-04-10 19:46:30|32.08|31.92|32.12|31.96|32.23|32.07|32.07|31.91|95
1744314400000|2025-04-10 19:46:40|32.17|32.01|32.25|32.09|32.28|32.12|32.17|32.01|70
1744314410000|2025-04-10 19:46:50|32.27|32.11|32.2|32.04|32.27|32.11|32.2|32.04|70
1744314420000|2025-04-10 19:47:00|32.16|32|32.2|32.04|32.2|32.04|32.1|31.94|137
1744314430000|2025-04-10 19:47:10|32.21|32.05|32.16|32|32.21|32.05|32.1|31.94|41
1744314440000|2025-04-10 19:47:20|32.17|32.01|32.22|32.06|32.22|32.06|32.06|31.9|102
1744314450000|2025-04-10 19:47:30|32.23|32.07|32.04|31.88|32.23|32.07|32.02|31.86|105
1744314460000|2025-04-10 19:47:40|32.06|31.9|32.15|31.99|32.17|32.01|32.04|31.88|43
1744314470000|2025-04-10 19:47:50|32.16|32|32.17|32.01|32.22|32.06|32.16|32|29
1744314480000|2025-04-10 19:48:00|32.16|32|32.15|31.99|32.16|32|32.15|31.99|38
1744314490000|2025-04-10 19:48:10|32.1|31.94|32.06|31.9|32.11|31.95|32.05|31.89|75
1744314500000|2025-04-10 19:48:20|32.05|31.89|32.11|31.95|32.11|31.95|32|31.84|41
1744314510000|2025-04-10 19:48:30|32.16|32|32.22|32.06|32.22|32.06|32.11|31.95|50
1744314520000|2025-04-10 19:48:40|32.26|32.1|32.14|31.98|32.27|32.11|32.11|31.95|72
1744314530000|2025-04-10 19:48:50|32.11|31.95|32.16|32|32.17|32.01|32.1|31.94|15
1744314540000|2025-04-10 19:49:00|32.17|32.01|32.16|32|32.17|32.01|32.11|31.95|70
1744314550000|2025-04-10 19:49:10|32.17|32.01|32.27|32.11|32.27|32.11|32.17|32.01|34
1744314560000|2025-04-10 19:49:20|32.28|32.12|32.22|32.06|32.31|32.15|32.22|32.06|71
1744314570000|2025-04-10 19:49:30|32.21|32.05|32.05|31.89|32.21|32.05|32.05|31.89|53
1744314580000|2025-04-10 19:49:40|32.02|31.86|32.04|31.88|32.05|31.89|31.99|31.83|49
1744314590000|2025-04-10 19:49:50|32.05|31.89|32.19|32.03|32.19|32.03|32.05|31.89|121
1744314600000|2025-04-10 19:50:00|32.22|32.06|31.73|31.57|32.22|32.06|31.73|31.57|197
1744314610000|2025-04-10 19:50:10|31.68|31.52|31.89|31.73|31.89|31.73|31.68|31.52|155
1744314620000|2025-04-10 19:50:20|31.87|31.71|31.88|31.72|31.95|31.79|31.84|31.68|106
1744314630000|2025-04-10 19:50:30|31.89|31.73|31.84|31.68|31.89|31.73|31.78|31.62|31
1744314640000|2025-04-10 19:50:40|31.79|31.63|31.69|31.53|31.84|31.68|31.68|31.52|79
1744314650000|2025-04-10 19:50:50|31.73|31.57|31.43|31.27|31.74|31.58|31.43|31.27|75
1744314660000|2025-04-10 19:51:00|31.42|31.26|31.48|31.32|31.53|31.37|31.38|31.22|145
1744314670000|2025-04-10 19:51:10|31.5|31.34|31.43|31.27|31.58|31.42|31.43|31.27|48
1744314680000|2025-04-10 19:51:20|31.42|31.26|31.31|31.15|31.43|31.27|31.31|31.15|53
1744314690000|2025-04-10 19:51:30|31.28|31.12|31.45|31.29|31.45|31.29|31.25|31.09|82
1744314700000|2025-04-10 19:51:40|31.42|31.26|31.19|31.03|31.42|31.26|31.17|31.01|58
1744314710000|2025-04-10 19:51:50|31.17|31.01|31.31|31.15|31.32|31.16|31.17|31.01|84
1744314720000|2025-04-10 19:52:00|31.32|31.16|31.32|31.16|31.32|31.16|31.26|31.1|49
1744314730000|2025-04-10 19:52:10|31.36|31.2|31.15|30.99|31.42|31.26|31.15|30.99|68
1744314740000|2025-04-10 19:52:20|31.11|30.95|31.15|30.99|31.21|31.05|31.11|30.95|78
1744314750000|2025-04-10 19:52:30|31.1|30.94|31.25|31.09|31.25|31.09|31.1|30.94|71
1744314760000|2025-04-10 19:52:40|31.3|31.14|31.29|31.13|31.35|31.19|31.25|31.09|74
1744314770000|2025-04-10 19:52:50|31.3|31.14|31.3|31.14|31.39|31.23|31.25|31.09|139
1744314780000|2025-04-10 19:53:00|31.28|31.12|31.39|31.23|31.39|31.23|31.25|31.09|46
1744314790000|2025-04-10 19:53:10|31.35|31.19|31.29|31.13|31.36|31.2|31.28|31.12|41
1744314800000|2025-04-10 19:53:20|31.28|31.12|31.23|31.07|31.28|31.12|31.18|31.02|32
1744314810000|2025-04-10 19:53:30|31.2|31.04|31.23|31.07|31.24|31.08|31.16|31|120
1744314820000|2025-04-10 19:53:40|31.18|31.02|31.14|30.98|31.23|31.07|31.13|30.97|71
1744314830000|2025-04-10 19:53:50|31.16|31|31.23|31.07|31.24|31.08|31.14|30.98|163
1744314840000|2025-04-10 19:54:00|31.19|31.03|31.23|31.07|31.24|31.08|31.18|31.02|51
1744314850000|2025-04-10 19:54:10|31.19|31.03|31.18|31.02|31.23|31.07|31.13|30.97|46
1744314860000|2025-04-10 19:54:20|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|64
1744314870000|2025-04-10 19:54:30|31.13|30.97|31.23|31.07|31.23|31.07|31.13|30.97|40
1744314880000|2025-04-10 19:54:40|31.19|31.03|31.23|31.07|31.29|31.13|31.18|31.02|114
1744314890000|2025-04-10 19:54:50|31.18|31.02|31.28|31.12|31.28|31.12|31.12|30.96|113
1744314900000|2025-04-10 19:55:00|31.23|31.07|31.71|31.55|31.75|31.59|31.23|31.07|175
1744314910000|2025-04-10 19:55:10|31.76|31.6|31.69|31.53|31.76|31.6|31.5|31.34|59
1744314920000|2025-04-10 19:55:20|31.71|31.55|31.5|31.34|31.74|31.58|31.5|31.34|48
1744314930000|2025-04-10 19:55:30|31.53|31.37|31.44|31.28|31.55|31.39|31.39|31.23|83
1744314940000|2025-04-10 19:55:40|31.41|31.25|31.34|31.18|31.41|31.25|31.28|31.12|65
1744314950000|2025-04-10 19:55:50|31.33|31.17|31.33|31.17|31.39|31.23|31.3|31.14|41
1744314960000|2025-04-10 19:56:00|31.34|31.18|31.33|31.17|31.38|31.22|31.33|31.17|45
1744314970000|2025-04-10 19:56:10|31.28|31.12|31.15|30.99|31.28|31.12|31.13|30.97|97
1744314980000|2025-04-10 19:56:20|31.17|31.01|31.17|31.01|31.17|31.01|31.12|30.96|86
1744314990000|2025-04-10 19:56:30|31.15|30.99|30.96|30.8|31.15|30.99|30.96|30.8|113
1744315000000|2025-04-10 19:56:40|30.9|30.74|30.9|30.74|30.91|30.75|30.85|30.69|96
1744315010000|2025-04-10 19:56:50|30.85|30.69|30.9|30.74|30.95|30.79|30.85|30.69|122
1744315020000|2025-04-10 19:57:00|30.92|30.76|30.95|30.79|30.96|30.8|30.9|30.74|62
1744315030000|2025-04-10 19:57:10|30.9|30.74|30.92|30.76|30.95|30.79|30.85|30.69|86
1744315040000|2025-04-10 19:57:20|30.9|30.74|30.85|30.69|30.9|30.74|30.8|30.64|81
1744315050000|2025-04-10 19:57:30|30.8|30.64|30.9|30.74|30.95|30.79|30.8|30.64|197
1744315060000|2025-04-10 19:57:40|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|69
1744315070000|2025-04-10 19:57:50|30.89|30.73|30.98|30.82|30.98|30.82|30.86|30.7|110
1744315080000|2025-04-10 19:58:00|30.97|30.81|30.97|30.81|31.03|30.87|30.95|30.79|148
1744315090000|2025-04-10 19:58:10|30.95|30.79|30.9|30.74|30.97|30.81|30.9|30.74|131
1744315100000|2025-04-10 19:58:20|30.91|30.75|30.96|30.8|30.96|30.8|30.9|30.74|247
1744315110000|2025-04-10 19:58:30|30.98|30.82|30.91|30.75|31.01|30.85|30.9|30.74|89
1744315120000|2025-04-10 19:58:40|30.95|30.79|30.89|30.73|30.97|30.81|30.82|30.66|229
1744315130000|2025-04-10 19:58:50|30.88|30.72|30.84|30.68|30.93|30.77|30.83|30.67|96
1744315140000|2025-04-10 19:59:00|30.87|30.71|30.97|30.81|31.02|30.86|30.85|30.69|313
1744315150000|2025-04-10 19:59:10|30.96|30.8|30.82|30.66|30.97|30.81|30.82|30.66|225
1744315160000|2025-04-10 19:59:20|30.83|30.67|30.81|30.65|30.97|30.81|30.81|30.65|413
1744315170000|2025-04-10 19:59:30|30.72|30.56|30.81|30.65|30.82|30.66|30.72|30.56|439
1744315180000|2025-04-10 19:59:40|30.8|30.64|30.75|30.59|30.81|30.65|30.75|30.59|273
1744315190000|2025-04-10 19:59:50|30.71|30.55|30.66|30.5|30.71|30.55|30.55|30.39|645
1744315200000|2025-04-10 20:00:00|30.67|30.51|30.65|30.49|30.71|30.55|30.6|30.44|337
1744315210000|2025-04-10 20:00:10|30.69|30.53|30.75|30.59|30.75|30.59|30.65|30.49|97
1744315220000|2025-04-10 20:00:20|30.74|30.58|30.69|30.53|30.75|30.59|30.68|30.52|121
1744315230000|2025-04-10 20:00:30|30.68|30.52|30.63|30.47|30.68|30.52|30.62|30.46|41
1744315240000|2025-04-10 20:00:40|30.68|30.52|30.63|30.47|30.68|30.52|30.62|30.46|41
1744315250000|2025-04-10 20:00:50|30.62|30.46|30.59|30.43|30.62|30.46|30.57|30.41|138
1744315260000|2025-04-10 20:01:00|30.57|30.41|30.52|30.36|30.62|30.46|30.52|30.36|56
1744315270000|2025-04-10 20:01:10|30.47|30.31|30.48|30.32|30.51|30.35|30.45|30.29|59
1744315280000|2025-04-10 20:01:20|30.46|30.3|30.28|30.12|30.46|30.3|30.28|30.12|65
1744315290000|2025-04-10 20:01:30|30.32|30.16|30.38|30.22|30.44|30.28|30.3|30.14|72
1744315300000|2025-04-10 20:01:40|30.35|30.19|30.43|30.27|30.43|30.27|30.32|30.16|39
1744315310000|2025-04-10 20:01:50|30.46|30.3|30.43|30.27|30.49|30.33|30.4|30.24|38
1744315320000|2025-04-10 20:02:00|30.45|30.29|30.37|30.21|30.48|30.32|30.37|30.21|22
1744315330000|2025-04-10 20:02:10|30.34|30.18|30.32|30.16|30.34|30.18|30.26|30.1|44
1744315340000|2025-04-10 20:02:20|30.31|30.15|30.26|30.1|30.32|30.16|30.26|30.1|14
1744315350000|2025-04-10 20:02:30|30.24|30.08|30.27|30.11|30.27|30.11|30.21|30.05|14
1744315360000|2025-04-10 20:02:40|30.3|30.14|30.33|30.17|30.37|30.21|30.27|30.11|30
1744315370000|2025-04-10 20:02:50|30.35|30.19|30.43|30.27|30.43|30.27|30.32|30.16|38
1744315380000|2025-04-10 20:03:00|30.47|30.31|30.33|30.17|30.48|30.32|30.33|30.17|43
1744315390000|2025-04-10 20:03:10|30.32|30.16|30.28|30.12|30.32|30.16|30.28|30.12|13
1744315400000|2025-04-10 20:03:20|30.27|30.11|30.31|30.15|30.37|30.21|30.25|30.09|17
1744315410000|2025-04-10 20:03:30|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|28
1744315420000|2025-04-10 20:03:40|30.33|30.17|30.36|30.2|30.36|30.2|30.33|30.17|4
1744315430000|2025-04-10 20:03:50|30.37|30.21|30.36|30.2|30.37|30.21|30.33|30.17|26
1744315440000|2025-04-10 20:04:00|30.39|30.23|30.45|30.29|30.47|30.31|30.39|30.23|34
1744315450000|2025-04-10 20:04:10|30.43|30.27|30.49|30.33|30.49|30.33|30.43|30.27|29
1744315460000|2025-04-10 20:04:20|30.51|30.35|30.46|30.3|30.53|30.37|30.43|30.27|15
1744315470000|2025-04-10 20:04:30|30.48|30.32|30.43|30.27|30.48|30.32|30.43|30.27|11
1744315480000|2025-04-10 20:04:40|30.46|30.3|30.55|30.39|30.55|30.39|30.46|30.3|30
1744315490000|2025-04-10 20:04:50|30.53|30.37|30.41|30.25|30.53|30.37|30.41|30.25|29
1744315500000|2025-04-10 20:05:00|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|17
1744315510000|2025-04-10 20:05:10|30.45|30.29|30.36|30.2|30.47|30.31|30.36|30.2|34
1744315520000|2025-04-10 20:05:20|30.41|30.25|30.38|30.22|30.41|30.25|30.36|30.2|36
1744315530000|2025-04-10 20:05:30|30.41|30.25|30.38|30.22|30.41|30.25|30.32|30.16|73
1744315540000|2025-04-10 20:05:40|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|25
1744315550000|2025-04-10 20:05:50|30.37|30.21|30.33|30.17|30.37|30.21|30.31|30.15|27
1744315560000|2025-04-10 20:06:00|30.31|30.15|30.34|30.18|30.36|30.2|30.31|30.15|59
1744315570000|2025-04-10 20:06:10|30.32|30.16|30.31|30.15|30.32|30.16|30.29|30.13|52
1744315580000|2025-04-10 20:06:20|30.32|30.16|30.31|30.15|30.32|30.16|30.31|30.15|13
1744315590000|2025-04-10 20:06:30|30.36|30.2|30.3|30.14|30.36|30.2|30.3|30.14|37
1744315600000|2025-04-10 20:06:40|30.26|30.1|30.26|30.1|30.28|30.12|30.26|30.1|5
1744315610000|2025-04-10 20:06:50|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|8
1744315620000|2025-04-10 20:07:00|30.21|30.05|30.25|30.09|30.27|30.11|30.21|30.05|20
1744315630000|2025-04-10 20:07:10|30.27|30.11|30.27|30.11|30.3|30.14|30.25|30.09|14
1744315640000|2025-04-10 20:07:20|30.3|30.14|30.33|30.17|30.33|30.17|30.27|30.11|25
1744315650000|2025-04-10 20:07:30|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|8
1744315660000|2025-04-10 20:07:40|30.38|30.22|30.41|30.25|30.45|30.29|30.36|30.2|26
1744315670000|2025-04-10 20:07:50|||||||||8
1744315680000|2025-04-10 20:08:00|30.43|30.27|30.46|30.3|30.5|30.34|30.43|30.27|15
1744315690000|2025-04-10 20:08:10|30.5|30.34|30.4|30.24|30.5|30.34|30.4|30.24|36
1744315710000|2025-04-10 20:08:30|||||||||2
1744315730000|2025-04-10 20:08:50|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|15
1744315740000|2025-04-10 20:09:00|30.3|30.14|30.3|30.14|30.3|30.14|30.29|30.13|38
1744315750000|2025-04-10 20:09:10|30.25|30.09|30.25|30.09|30.29|30.13|30.25|30.09|27
1744315760000|2025-04-10 20:09:20|||||||||8
1744315770000|2025-04-10 20:09:30|30.24|30.08|30.2|30.04|30.24|30.08|30.2|30.04|18
1744315780000|2025-04-10 20:09:40|30.24|30.08|30.23|30.07|30.26|30.1|30.2|30.04|40
1744315790000|2025-04-10 20:09:50|30.25|30.09|30.3|30.14|30.3|30.14|30.2|30.04|36
1744315800000|2025-04-10 20:10:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|9
1744315810000|2025-04-10 20:10:10|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|10
1744315820000|2025-04-10 20:10:20|30.22|30.06|30.19|30.03|30.24|30.08|30.19|30.03|25
1744315830000|2025-04-10 20:10:30|||||||||22
1744315840000|2025-04-10 20:10:40|||||||||16
1744315850000|2025-04-10 20:10:50|||||||||11
1744315860000|2025-04-10 20:11:00|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|24
1744315870000|2025-04-10 20:11:10|30.29|30.13|30.24|30.08|30.3|30.14|30.24|30.08|18
1744315880000|2025-04-10 20:11:20|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|12
1744315890000|2025-04-10 20:11:30|||||||||6
1744315900000|2025-04-10 20:11:40|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|14
1744315910000|2025-04-10 20:11:50|30.14|29.98|30.18|30.02|30.2|30.04|30.14|29.98|19
1744315920000|2025-04-10 20:12:00|30.2|30.04|30.14|29.98|30.2|30.04|30.14|29.98|4
1744315930000|2025-04-10 20:12:10|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|36
1744315940000|2025-04-10 20:12:20|30.16|30|30.16|30|30.16|30|30.16|30|18
1744315950000|2025-04-10 20:12:30|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|8
1744315960000|2025-04-10 20:12:40|30.16|30|30.16|30|30.16|30|30.11|29.95|13
1744315970000|2025-04-10 20:12:50|30.13|29.97|30.13|29.97|30.16|30|30.11|29.95|22
1744315980000|2025-04-10 20:13:00|30.11|29.95|30.16|30|30.16|30|30.11|29.95|10
1744315990000|2025-04-10 20:13:10|30.17|30.01|30.16|30|30.17|30.01|30.16|30|43
1744316000000|2025-04-10 20:13:20|30.15|29.99|30.2|30.04|30.2|30.04|30.15|29.99|45
1744316010000|2025-04-10 20:13:30|30.21|30.05|30.21|30.05|30.25|30.09|30.21|30.05|28
1744316020000|2025-04-10 20:13:40|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|16
1744316030000|2025-04-10 20:13:50|||||||||13
1744316040000|2025-04-10 20:14:00|30.25|30.09|30.26|30.1|30.26|30.1|30.25|30.09|11
1744316050000|2025-04-10 20:14:10|30.31|30.15|30.23|30.07|30.31|30.15|30.23|30.07|28
1744316060000|2025-04-10 20:14:20|30.21|30.05|30.21|30.05|30.23|30.07|30.21|30.05|10
1744316070000|2025-04-10 20:14:30|||||||||10
1744316080000|2025-04-10 20:14:40|30.18|30.02|30.16|30|30.18|30.02|30.16|30|18
1744316090000|2025-04-10 20:14:50|30.11|29.95|30.16|30|30.16|30|30.11|29.95|60
1744317000000|2025-04-10 20:30:00|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|5
1744317010000|2025-04-10 20:30:10|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|2
1744317060000|2025-04-10 20:31:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|1
1744317070000|2025-04-10 20:31:10|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|16
1744317080000|2025-04-10 20:31:20|||||||||1
1744317100000|2025-04-10 20:31:40|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|0
1744317110000|2025-04-10 20:31:50|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|5
1744317120000|2025-04-10 20:32:00|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|0
1744317130000|2025-04-10 20:32:10|30.92|30.76|30.9|30.74|30.95|30.79|30.9|30.74|2
1744317140000|2025-04-10 20:32:20|||||||||1
1744317150000|2025-04-10 20:32:30|||||||||2
1744317160000|2025-04-10 20:32:40|||||||||1
1744317180000|2025-04-10 20:33:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1744317200000|2025-04-10 20:33:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1744317210000|2025-04-10 20:33:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1744317240000|2025-04-10 20:34:00|||||||||1
1744317270000|2025-04-10 20:34:30|||||||||1
1744317290000|2025-04-10 20:34:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1744317300000|2025-04-10 20:35:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1744317330000|2025-04-10 20:35:30|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1744317360000|2025-04-10 20:36:00|||||||||2
1744317380000|2025-04-10 20:36:20|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|4
1744317390000|2025-04-10 20:36:30|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|16
1744317420000|2025-04-10 20:37:00|||||||||1
1744317450000|2025-04-10 20:37:30|30.94|30.78|30.96|30.8|30.98|30.82|30.94|30.78|1
1744317460000|2025-04-10 20:37:40|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|3
1744317500000|2025-04-10 20:38:20|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|0
1744317510000|2025-04-10 20:38:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744317520000|2025-04-10 20:38:40|||||||||3
1744317530000|2025-04-10 20:38:50|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|2
1744317540000|2025-04-10 20:39:00|30.99|30.83|30.99|30.83|31.01|30.85|30.99|30.83|1
1744317550000|2025-04-10 20:39:10|||||||||1
1744317560000|2025-04-10 20:39:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|2
1744317610000|2025-04-10 20:40:10|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|2
1744317620000|2025-04-10 20:40:20|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1744317640000|2025-04-10 20:40:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|1
1744317660000|2025-04-10 20:41:00|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|2
1744317670000|2025-04-10 20:41:10|30.93|30.77|30.89|30.73|30.93|30.77|30.89|30.73|3
1744317680000|2025-04-10 20:41:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1744317690000|2025-04-10 20:41:30|||||||||1
1744317720000|2025-04-10 20:42:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1744317740000|2025-04-10 20:42:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1744317770000|2025-04-10 20:42:50|30.92|30.76|30.96|30.8|30.96|30.8|30.92|30.76|10
1744317780000|2025-04-10 20:43:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1744317850000|2025-04-10 20:44:10|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|10
1744317860000|2025-04-10 20:44:20|31|30.84|31|30.84|31|30.84|31|30.84|0
1744317870000|2025-04-10 20:44:30|||||||||1
1744317900000|2025-04-10 20:45:00|||||||||1
1744317960000|2025-04-10 20:46:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744318010000|2025-04-10 20:46:50|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|1
1744318020000|2025-04-10 20:47:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|1
1744318030000|2025-04-10 20:47:10|31|30.84|30.98|30.82|31|30.84|30.98|30.82|1
1744318040000|2025-04-10 20:47:20|30.97|30.81|30.98|30.82|30.98|30.82|30.97|30.81|4
1744318070000|2025-04-10 20:47:50|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|2
1744318080000|2025-04-10 20:48:00|30.91|30.75|30.94|30.78|30.94|30.78|30.91|30.75|23
1744318090000|2025-04-10 20:48:10|30.92|30.76|30.92|30.76|30.92|30.76|30.89|30.73|3
1744318100000|2025-04-10 20:48:20|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|0
1744318110000|2025-04-10 20:48:30|30.91|30.75|30.92|30.76|30.93|30.77|30.91|30.75|2
1744318120000|2025-04-10 20:48:40|30.9|30.74|30.9|30.74|30.9|30.74|30.87|30.71|2
1744318130000|2025-04-10 20:48:50|30.91|30.75|30.94|30.78|30.94|30.78|30.91|30.75|1
1744318160000|2025-04-10 20:49:20|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|4
1744318200000|2025-04-10 20:50:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1744318210000|2025-04-10 20:50:10|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|3
1744318250000|2025-04-10 20:50:50|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|11
1744318260000|2025-04-10 20:51:00|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|3
1744318270000|2025-04-10 20:51:10|||||||||2
1744318290000|2025-04-10 20:51:30|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|2
1744318300000|2025-04-10 20:51:40|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|2
1744318320000|2025-04-10 20:52:00|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|3
1744318330000|2025-04-10 20:52:10|30.72|30.56|30.64|30.48|30.72|30.56|30.61|30.45|10
1744318340000|2025-04-10 20:52:20|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|1
1744318350000|2025-04-10 20:52:30|30.64|30.48|30.61|30.45|30.64|30.48|30.61|30.45|0
1744318380000|2025-04-10 20:53:00|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|0
1744318390000|2025-04-10 20:53:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1744318400000|2025-04-10 20:53:20|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744318430000|2025-04-10 20:53:50|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1744318440000|2025-04-10 20:54:00|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|9
1744318450000|2025-04-10 20:54:10|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1744318500000|2025-04-10 20:55:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|4
1744318560000|2025-04-10 20:56:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|1
1744318570000|2025-04-10 20:56:10|||||||||1
1744318600000|2025-04-10 20:56:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|5
1744318630000|2025-04-10 20:57:10|30.59|30.43|30.58|30.42|30.59|30.43|30.53|30.37|11
1744318640000|2025-04-10 20:57:20|30.59|30.43|30.56|30.4|30.59|30.43|30.56|30.4|0
1744318650000|2025-04-10 20:57:30|30.57|30.41|30.59|30.43|30.59|30.43|30.57|30.41|0
1744318660000|2025-04-10 20:57:40|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|2
1744318680000|2025-04-10 20:58:00|||||||||1
1744318690000|2025-04-10 20:58:10|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|2
1744318700000|2025-04-10 20:58:20|30.64|30.37|30.38|30.13|30.64|30.37|30.38|30.13|5
1744318710000|2025-04-10 20:58:30|||||||||2
1744318730000|2025-04-10 20:58:50|30.32|30.16|30.27|30.11|30.34|30.16|30.22|30.06|8
1744318740000|2025-04-10 20:59:00|30.26|30.1|30.34|30.09|30.34|30.1|30.26|30.09|0
1744318750000|2025-04-10 20:59:10|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|1
1744318760000|2025-04-10 20:59:20|30.16|30|30.34|30.09|30.34|30.09|30.16|30|5
1744318780000|2025-04-10 20:59:40|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1744318790000|2025-04-10 20:59:50|30.34|30.09|30.29|30.04|30.34|30.1|30.18|30.02|3
1744322400000|2025-04-10 22:00:00|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|0
1744322410000|2025-04-10 22:00:10|30.44|30.28|30.28|30.12|30.44|30.28|30.28|30.12|7
1744322420000|2025-04-10 22:00:20|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|5
1744322430000|2025-04-10 22:00:30|30.27|30.11|30.27|30.11|30.27|30.11|30.25|30.09|0
1744322440000|2025-04-10 22:00:40|30.25|30.09|30.3|30.14|30.3|30.14|30.25|30.09|0
1744322450000|2025-04-10 22:00:50|30.26|30.1|30.23|30.07|30.3|30.14|30.19|30.03|7
1744322460000|2025-04-10 22:01:00|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|1
1744322470000|2025-04-10 22:01:10|30.28|30.12|30.28|30.12|30.28|30.12|30.26|30.1|3
1744322480000|2025-04-10 22:01:20|30.26|30.1|30.28|30.12|30.28|30.12|30.26|30.1|0
1744322490000|2025-04-10 22:01:30|30.26|30.1|30.26|30.1|30.29|30.13|30.26|30.1|6
1744322500000|2025-04-10 22:01:40|||||||||1
1744322510000|2025-04-10 22:01:50|30.23|30.07|30.33|30.17|30.33|30.17|30.23|30.07|9
1744322520000|2025-04-10 22:02:00|30.35|30.19|30.38|30.22|30.38|30.22|30.35|30.19|2
1744322530000|2025-04-10 22:02:10|30.35|30.19|30.43|30.27|30.43|30.27|30.35|30.19|1
1744322540000|2025-04-10 22:02:20|30.4|30.24|30.4|30.24|30.43|30.27|30.4|30.24|4
1744322550000|2025-04-10 22:02:30|30.43|30.27|30.4|30.24|30.43|30.27|30.4|30.24|1
1744322570000|2025-04-10 22:02:50|30.38|30.22|30.35|30.19|30.4|30.24|30.35|30.19|6
1744322590000|2025-04-10 22:03:10|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|4
1744322600000|2025-04-10 22:03:20|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|0
1744322610000|2025-04-10 22:03:30|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|0
1744322620000|2025-04-10 22:03:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|1
1744322630000|2025-04-10 22:03:50|30.37|30.21|30.41|30.25|30.41|30.25|30.37|30.21|0
1744322640000|2025-04-10 22:04:00|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1744322650000|2025-04-10 22:04:10|30.36|30.2|30.37|30.21|30.41|30.25|30.36|30.2|4
1744322660000|2025-04-10 22:04:20|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|1
1744322670000|2025-04-10 22:04:30|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|1
1744322680000|2025-04-10 22:04:40|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|0
1744322690000|2025-04-10 22:04:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|2
1744322700000|2025-04-10 22:05:00|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|2
1744322710000|2025-04-10 22:05:10|30.32|30.16|30.32|30.16|30.32|30.16|30.3|30.14|0
1744322720000|2025-04-10 22:05:20|30.3|30.14|30.29|30.13|30.32|30.16|30.29|30.13|3
1744322730000|2025-04-10 22:05:30|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1744322740000|2025-04-10 22:05:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|1
1744322750000|2025-04-10 22:05:50|30.27|30.02|30.25|30.09|30.27|30.09|30.25|30.02|0
1744322770000|2025-04-10 22:06:10|30.27|30.02|30.19|30.03|30.27|30.03|30.19|30.02|1
1744322780000|2025-04-10 22:06:20|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|1
1744322800000|2025-04-10 22:06:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|8
1744322810000|2025-04-10 22:06:50|30.16|30|30.18|30.02|30.18|30.02|30.16|30|1
1744322840000|2025-04-10 22:07:20|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|0
1744322860000|2025-04-10 22:07:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1744322880000|2025-04-10 22:08:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744322900000|2025-04-10 22:08:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1744322910000|2025-04-10 22:08:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744322920000|2025-04-10 22:08:40|||||||||1
1744322940000|2025-04-10 22:09:00|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|2
1744323000000|2025-04-10 22:10:00|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744323020000|2025-04-10 22:10:20|30.18|30.02|30.18|30.02|30.2|30.04|30.18|30.02|1
1744323030000|2025-04-10 22:10:30|||||||||1
1744323040000|2025-04-10 22:10:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744323090000|2025-04-10 22:11:30|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|1
1744323120000|2025-04-10 22:12:00|||||||||1
1744323150000|2025-04-10 22:12:30|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|1
1744323160000|2025-04-10 22:12:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744323180000|2025-04-10 22:13:00|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744323190000|2025-04-10 22:13:10|30.18|30.02|30.18|30.02|30.18|30.02|30.17|30.01|0
1744323200000|2025-04-10 22:13:20|30.17|30.01|30.2|30.04|30.2|30.04|30.17|30.01|1
1744323220000|2025-04-10 22:13:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744323270000|2025-04-10 22:14:30|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744323310000|2025-04-10 22:15:10|||||||||1
1744323340000|2025-04-10 22:15:40|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|2
1744323350000|2025-04-10 22:15:50|30.2|30.04|30.2|30.04|30.2|30.04|30.18|30.02|8
1744323360000|2025-04-10 22:16:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744323370000|2025-04-10 22:16:10|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744323380000|2025-04-10 22:16:20|||||||||3
1744323390000|2025-04-10 22:16:30|30.17|30.01|30.17|30.01|30.18|30.02|30.17|30.01|4
1744323400000|2025-04-10 22:16:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744323430000|2025-04-10 22:17:10|30.17|30.01|30.2|30.04|30.2|30.04|30.17|30.01|0
1744323480000|2025-04-10 22:18:00|||||||||1
1744323490000|2025-04-10 22:18:10|30.25|30.09|30.25|30.09|30.28|30.12|30.25|30.09|8
1744323510000|2025-04-10 22:18:30|30.27|30.11|30.3|30.14|30.3|30.14|30.25|30.09|1
1744323530000|2025-04-10 22:18:50|30.26|30.1|30.25|30.09|30.26|30.1|30.25|30.09|1
1744323540000|2025-04-10 22:19:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|1
1744323640000|2025-04-10 22:20:40|30.26|30.1|30.3|30.14|30.3|30.14|30.26|30.1|1
1744323650000|2025-04-10 22:20:50|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|4
1744323660000|2025-04-10 22:21:00|||||||||1
1744323710000|2025-04-10 22:21:50|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|2
1744323740000|2025-04-10 22:22:20|30.4|30.24|30.41|30.25|30.41|30.25|30.4|30.24|1
1744323760000|2025-04-10 22:22:40|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|1
1744323800000|2025-04-10 22:23:20|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|1
1744323820000|2025-04-10 22:23:40|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|0
1744323840000|2025-04-10 22:24:00|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744323920000|2025-04-10 22:25:20|||||||||1
1744323950000|2025-04-10 22:25:50|30.34|30.18|30.31|30.15|30.34|30.18|30.31|30.15|0
1744323970000|2025-04-10 22:26:10|30.34|30.18|30.34|30.18|30.34|30.18|30.31|30.15|2
1744323990000|2025-04-10 22:26:30|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744324010000|2025-04-10 22:26:50|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|1
1744324040000|2025-04-10 22:27:20|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|6
1744324050000|2025-04-10 22:27:30|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|1
1744324070000|2025-04-10 22:27:50|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|0
1744324080000|2025-04-10 22:28:00|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|1
1744324110000|2025-04-10 22:28:30|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|0
1744324120000|2025-04-10 22:28:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744324130000|2025-04-10 22:28:50|30.26|30.1|30.26|30.1|30.26|30.1|30.24|30.08|0
1744324140000|2025-04-10 22:29:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744324160000|2025-04-10 22:29:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|0
1744324200000|2025-04-10 22:30:00|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|0
1744324210000|2025-04-10 22:30:10|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744324240000|2025-04-10 22:30:40|||||||||1
1744324250000|2025-04-10 22:30:50|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744324260000|2025-04-10 22:31:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744324280000|2025-04-10 22:31:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744324290000|2025-04-10 22:31:30|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|2
1744324340000|2025-04-10 22:32:20|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|2
1744324360000|2025-04-10 22:32:40|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|0
1744324410000|2025-04-10 22:33:30|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|0
1744324440000|2025-04-10 22:34:00|30.23|30.07|30.21|30.05|30.23|30.07|30.21|30.05|1
1744324450000|2025-04-10 22:34:10|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|1
1744324460000|2025-04-10 22:34:20|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|4
1744324500000|2025-04-10 22:35:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744324510000|2025-04-10 22:35:10|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744324540000|2025-04-10 22:35:40|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|0
1744324560000|2025-04-10 22:36:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744324570000|2025-04-10 22:36:10|30.23|30.07|30.26|30.1|30.26|30.1|30.23|30.07|1
1744324610000|2025-04-10 22:36:50|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1744324660000|2025-04-10 22:37:40|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|0
1744324680000|2025-04-10 22:38:00|30.23|30.07|30.21|30.05|30.23|30.07|30.21|30.05|0
1744324690000|2025-04-10 22:38:10|30.23|30.07|30.23|30.07|30.23|30.07|30.21|30.05|1
1744324700000|2025-04-10 22:38:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|4
1744324770000|2025-04-10 22:39:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744324780000|2025-04-10 22:39:40|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|0
1744324790000|2025-04-10 22:39:50|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|1
1744324800000|2025-04-10 22:40:00|30.18|30.02|30.21|30.05|30.21|30.05|30.18|30.02|0
1744324820000|2025-04-10 22:40:20|30.18|30.02|30.21|30.05|30.21|30.05|30.18|30.02|4
1744324830000|2025-04-10 22:40:30|30.18|30.02|30.18|30.02|30.21|30.05|30.18|30.02|2
1744324850000|2025-04-10 22:40:50|30.16|30|30.16|30|30.16|30|30.16|30|1
1744324860000|2025-04-10 22:41:00|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|1
1744324870000|2025-04-10 22:41:10|30.2|30.04|30.16|30|30.2|30.04|30.16|30|2
1744324880000|2025-04-10 22:41:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|2
1744324920000|2025-04-10 22:42:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744324940000|2025-04-10 22:42:20|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|0
1744325020000|2025-04-10 22:43:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|5
1744325040000|2025-04-10 22:44:00|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|1
1744325050000|2025-04-10 22:44:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1744325070000|2025-04-10 22:44:30|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|4
1744325080000|2025-04-10 22:44:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744325110000|2025-04-10 22:45:10|||||||||2
1744325120000|2025-04-10 22:45:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1744325130000|2025-04-10 22:45:30|30.15|29.99|30.12|29.96|30.15|29.99|30.12|29.96|6
1744325140000|2025-04-10 22:45:40|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|0
1744325150000|2025-04-10 22:45:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744325170000|2025-04-10 22:46:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|2
1744325180000|2025-04-10 22:46:20|||||||||1
1744325210000|2025-04-10 22:46:50|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744325260000|2025-04-10 22:47:40|30.19|30.03|30.17|30.01|30.19|30.03|30.17|30.01|0
1744325270000|2025-04-10 22:47:50|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744325280000|2025-04-10 22:48:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|0
1744325290000|2025-04-10 22:48:10|30.2|30.04|30.19|30.03|30.2|30.04|30.19|30.03|0
1744325300000|2025-04-10 22:48:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|1
1744325310000|2025-04-10 22:48:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|4
1744325320000|2025-04-10 22:48:40|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|1
1744325340000|2025-04-10 22:49:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|1
1744325350000|2025-04-10 22:49:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1744325360000|2025-04-10 22:49:20|||||||||1
1744325400000|2025-04-10 22:50:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1744325420000|2025-04-10 22:50:20|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|0
1744325430000|2025-04-10 22:50:30|30.25|30.09|30.28|30.12|30.28|30.12|30.25|30.09|0
1744325440000|2025-04-10 22:50:40|30.25|30.09|30.28|30.12|30.3|30.14|30.25|30.09|1
1744325450000|2025-04-10 22:50:50|30.3|30.14|30.3|30.14|30.3|30.14|30.28|30.12|0
1744325460000|2025-04-10 22:51:00|30.28|30.12|30.3|30.14|30.3|30.14|30.28|30.12|0
1744325470000|2025-04-10 22:51:10|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|0
1744325480000|2025-04-10 22:51:20|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1744325510000|2025-04-10 22:51:50|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|1
1744325520000|2025-04-10 22:52:00|30.32|30.16|30.33|30.17|30.33|30.17|30.32|30.16|0
1744325560000|2025-04-10 22:52:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|3
1744325580000|2025-04-10 22:53:00|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1744325690000|2025-04-10 22:54:50|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744325720000|2025-04-10 22:55:20|30.33|30.17|30.35|30.19|30.35|30.19|30.33|30.17|0
1744325730000|2025-04-10 22:55:30|30.33|30.17|30.31|30.15|30.33|30.17|30.31|30.15|0
1744325740000|2025-04-10 22:55:40|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1744325750000|2025-04-10 22:55:50|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|0
1744325760000|2025-04-10 22:56:00|||||||||1
1744325780000|2025-04-10 22:56:20|||||||||1
1744325840000|2025-04-10 22:57:20|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|1
1744325860000|2025-04-10 22:57:40|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744325890000|2025-04-10 22:58:10|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|4
1744325900000|2025-04-10 22:58:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744325930000|2025-04-10 22:58:50|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744325940000|2025-04-10 22:59:00|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|0
1744325950000|2025-04-10 22:59:10|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|1
1744325960000|2025-04-10 22:59:20|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|0
1744325980000|2025-04-10 22:59:40|||||||||1
1744325990000|2025-04-10 22:59:50|30.39|30.23|30.41|30.25|30.41|30.25|30.39|30.23|0
1744326000000|2025-04-10 23:00:00|30.39|30.23|30.5|30.34|30.5|30.34|30.39|30.23|18
1744326010000|2025-04-10 23:00:10|30.47|30.31|30.53|30.37|30.53|30.37|30.47|30.31|5
1744326020000|2025-04-10 23:00:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|1
1744326040000|2025-04-10 23:00:40|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|3
1744326050000|2025-04-10 23:00:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1744326060000|2025-04-10 23:01:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1744326070000|2025-04-10 23:01:10|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|0
1744326080000|2025-04-10 23:01:20|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|0
1744326090000|2025-04-10 23:01:30|30.58|30.42|30.61|30.45|30.61|30.45|30.58|30.42|1
1744326110000|2025-04-10 23:01:50|30.58|30.42|30.62|30.46|30.62|30.46|30.58|30.42|11
1744326150000|2025-04-10 23:02:30|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|0
1744326160000|2025-04-10 23:02:40|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1744326170000|2025-04-10 23:02:50|30.61|30.45|30.59|30.43|30.61|30.45|30.59|30.43|0
1744326180000|2025-04-10 23:03:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|4
1744326220000|2025-04-10 23:03:40|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1744326240000|2025-04-10 23:04:00|||||||||2
1744326320000|2025-04-10 23:05:20|30.61|30.45|30.53|30.37|30.61|30.45|30.53|30.37|12
1744326330000|2025-04-10 23:05:30|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1744326340000|2025-04-10 23:05:40|30.49|30.33|30.49|30.33|30.49|30.33|30.48|30.32|11
1744326380000|2025-04-10 23:06:20|30.46|30.3|30.49|30.33|30.51|30.35|30.46|30.3|3
1744326390000|2025-04-10 23:06:30|30.47|30.31|30.46|30.3|30.47|30.31|30.46|30.3|0
1744326400000|2025-04-10 23:06:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1744326410000|2025-04-10 23:06:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1744326420000|2025-04-10 23:07:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1744326430000|2025-04-10 23:07:10|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|6
1744326510000|2025-04-10 23:08:30|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|0
1744326530000|2025-04-10 23:08:50|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|0
1744326540000|2025-04-10 23:09:00|30.47|30.31|30.47|30.31|30.51|30.35|30.47|30.31|2
1744326550000|2025-04-10 23:09:10|30.49|30.33|30.46|30.3|30.49|30.33|30.46|30.3|0
1744326560000|2025-04-10 23:09:20|30.47|30.31|30.46|30.3|30.47|30.31|30.46|30.3|0
1744326570000|2025-04-10 23:09:30|30.49|30.33|30.49|30.33|30.52|30.36|30.49|30.33|0
1744326580000|2025-04-10 23:09:40|30.51|30.35|30.52|30.36|30.52|30.36|30.49|30.33|1
1744326610000|2025-04-10 23:10:10|30.54|30.38|30.55|30.39|30.55|30.39|30.54|30.38|0
1744326620000|2025-04-10 23:10:20|||||||||2
1744326630000|2025-04-10 23:10:30|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|0
1744326640000|2025-04-10 23:10:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744326650000|2025-04-10 23:10:50|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|0
1744326670000|2025-04-10 23:11:10|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1744326680000|2025-04-10 23:11:20|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|6
1744326690000|2025-04-10 23:11:30|30.66|30.5|30.65|30.49|30.66|30.5|30.65|30.49|0
1744326700000|2025-04-10 23:11:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1744326710000|2025-04-10 23:11:50|30.66|30.5|30.71|30.55|30.71|30.55|30.66|30.5|1
1744326720000|2025-04-10 23:12:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|2
1744326730000|2025-04-10 23:12:10|30.76|30.6|30.77|30.61|30.77|30.61|30.76|30.6|2
1744326740000|2025-04-10 23:12:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|1
1744326760000|2025-04-10 23:12:40|30.76|30.6|30.79|30.63|30.79|30.63|30.76|30.6|0
1744326770000|2025-04-10 23:12:50|30.81|30.65|30.85|30.69|30.85|30.69|30.81|30.65|8
1744326780000|2025-04-10 23:13:00|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|1
1744326790000|2025-04-10 23:13:10|||||||||1
1744326800000|2025-04-10 23:13:20|30.92|30.76|30.9|30.74|30.92|30.76|30.9|30.74|2
1744326810000|2025-04-10 23:13:30|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|6
1744326830000|2025-04-10 23:13:50|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|2
1744326840000|2025-04-10 23:14:00|30.86|30.7|30.85|30.69|30.88|30.72|30.85|30.69|1
1744326850000|2025-04-10 23:14:10|30.82|30.66|30.85|30.69|30.85|30.69|30.82|30.66|11
1744326860000|2025-04-10 23:14:20|30.83|30.67|30.85|30.69|30.85|30.69|30.82|30.66|0
1744326870000|2025-04-10 23:14:30|30.9|30.74|30.96|30.8|30.96|30.8|30.9|30.74|5
1744326880000|2025-04-10 23:14:40|30.93|30.77|30.96|30.8|30.96|30.8|30.93|30.77|0
1744326890000|2025-04-10 23:14:50|30.93|30.77|30.9|30.74|30.93|30.77|30.9|30.74|0
1744326900000|2025-04-10 23:15:00|30.93|30.77|30.93|30.77|30.93|30.77|30.9|30.74|0
1744326920000|2025-04-10 23:15:20|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|0
1744326940000|2025-04-10 23:15:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1744326950000|2025-04-10 23:15:50|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744326960000|2025-04-10 23:16:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|1
1744326980000|2025-04-10 23:16:20|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|6
1744326990000|2025-04-10 23:16:30|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|1
1744327010000|2025-04-10 23:16:50|31|30.84|30.98|30.82|31|30.84|30.98|30.82|1
1744327020000|2025-04-10 23:17:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1744327030000|2025-04-10 23:17:10|30.98|30.82|31.04|30.88|31.04|30.88|30.98|30.82|4
1744327040000|2025-04-10 23:17:20|||||||||1
1744327050000|2025-04-10 23:17:30|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|0
1744327060000|2025-04-10 23:17:40|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744327070000|2025-04-10 23:17:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1744327080000|2025-04-10 23:18:00|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744327100000|2025-04-10 23:18:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|1
1744327110000|2025-04-10 23:18:30|31|30.84|31|30.84|31|30.84|30.98|30.82|1
1744327120000|2025-04-10 23:18:40|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|2
1744327140000|2025-04-10 23:19:00|31|30.84|31|30.84|31|30.84|31|30.84|0
1744327210000|2025-04-10 23:20:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1744327220000|2025-04-10 23:20:20|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|4
1744327240000|2025-04-10 23:20:40|31.02|30.86|31.01|30.85|31.02|30.86|31.01|30.85|0
1744327280000|2025-04-10 23:21:20|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1744327290000|2025-04-10 23:21:30|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744327320000|2025-04-10 23:22:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1744327330000|2025-04-10 23:22:10|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|0
1744327340000|2025-04-10 23:22:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|9
1744327350000|2025-04-10 23:22:30|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|5
1744327360000|2025-04-10 23:22:40|30.97|30.81|31|30.84|31|30.84|30.97|30.81|11
1744327370000|2025-04-10 23:22:50|30.99|30.83|30.99|30.83|31|30.84|30.99|30.83|0
1744327380000|2025-04-10 23:23:00|||||||||1
1744327400000|2025-04-10 23:23:20|||||||||1
1744327430000|2025-04-10 23:23:50|31.02|30.86|31.02|30.86|31.04|30.88|31.02|30.86|5
1744327440000|2025-04-10 23:24:00|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|3
1744327450000|2025-04-10 23:24:10|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1744327460000|2025-04-10 23:24:20|31.11|30.95|31.17|31.01|31.17|31.01|31.11|30.95|3
1744327470000|2025-04-10 23:24:30|31.13|30.97|31.2|31.04|31.2|31.04|31.13|30.97|12
1744327480000|2025-04-10 23:24:40|31.23|31.07|31.2|31.04|31.24|31.08|31.2|31.04|9
1744327490000|2025-04-10 23:24:50|31.18|31.02|31.28|31.12|31.3|31.14|31.18|31.02|57
1744327500000|2025-04-10 23:25:00|||||||||3
1744327510000|2025-04-10 23:25:10|||||||||1
1744327520000|2025-04-10 23:25:20|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|1
1744327540000|2025-04-10 23:25:40|31.31|31.15|31.31|31.15|31.31|31.15|31.3|31.14|1
1744327550000|2025-04-10 23:25:50|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|0
1744327560000|2025-04-10 23:26:00|31.3|31.14|31.11|30.95|31.33|31.17|31.11|30.95|9
1744327570000|2025-04-10 23:26:10|31.09|30.93|31.16|31|31.16|31|31.08|30.92|0
1744327580000|2025-04-10 23:26:20|31.14|30.98|31.14|30.98|31.16|31|31.14|30.98|0
1744327590000|2025-04-10 23:26:30|31.16|31|31.16|31|31.16|31|31.16|31|0
1744327600000|2025-04-10 23:26:40|31.13|30.97|31.16|31|31.16|31|31.13|30.97|1
1744327610000|2025-04-10 23:26:50|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|2
1744327620000|2025-04-10 23:27:00|31.16|31|31.15|30.99|31.18|31.02|31.15|30.99|0
1744327630000|2025-04-10 23:27:10|31.13|30.97|31.15|30.99|31.18|31.02|31.13|30.97|1
1744327640000|2025-04-10 23:27:20|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|1
1744327650000|2025-04-10 23:27:30|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1744327660000|2025-04-10 23:27:40|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1744327670000|2025-04-10 23:27:50|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1744327680000|2025-04-10 23:28:00|31.13|30.97|31.15|30.99|31.18|31.02|31.13|30.97|1
1744327690000|2025-04-10 23:28:10|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|13
1744327700000|2025-04-10 23:28:20|31.18|31.02|31.21|31.05|31.23|31.07|31.18|31.02|9
1744327710000|2025-04-10 23:28:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|3
1744327720000|2025-04-10 23:28:40|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|0
1744327730000|2025-04-10 23:28:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|0
1744327740000|2025-04-10 23:29:00|31.23|31.07|31.21|31.05|31.23|31.07|31.21|31.05|0
1744327750000|2025-04-10 23:29:10|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|0
1744327760000|2025-04-10 23:29:20|31.21|31.05|31.2|31.04|31.21|31.05|31.2|31.04|0
1744327770000|2025-04-10 23:29:30|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|1
1744327780000|2025-04-10 23:29:40|31.23|31.07|31.23|31.07|31.23|31.07|31.21|31.05|0
1744327790000|2025-04-10 23:29:50|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|0
1744327800000|2025-04-10 23:30:00|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|1
1744327810000|2025-04-10 23:30:10|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1744327820000|2025-04-10 23:30:20|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|0
1744327830000|2025-04-10 23:30:30|31.23|31.07|31.24|31.08|31.26|31.1|31.23|31.07|0
1744327890000|2025-04-10 23:31:30|||||||||1
1744327900000|2025-04-10 23:31:40|31.26|31.1|31.29|31.13|31.29|31.13|31.26|31.1|2
1744327910000|2025-04-10 23:31:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|1
1744327920000|2025-04-10 23:32:00|31.21|31.05|31.13|30.97|31.21|31.05|31.13|30.97|4
1744327930000|2025-04-10 23:32:10|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1744327940000|2025-04-10 23:32:20|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|1
1744327950000|2025-04-10 23:32:30|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|2
1744327960000|2025-04-10 23:32:40|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|0
1744327990000|2025-04-10 23:33:10|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1744328000000|2025-04-10 23:33:20|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|0
1744328020000|2025-04-10 23:33:40|31.15|30.99|31.17|31.01|31.18|31.02|31.15|30.99|0
1744328030000|2025-04-10 23:33:50|31.18|31.02|31.17|31.01|31.18|31.02|31.15|30.99|1
1744328040000|2025-04-10 23:34:00|31.15|30.99|31.15|30.99|31.17|31.01|31.15|30.99|0
1744328050000|2025-04-10 23:34:10|31.17|31.01|31.15|30.99|31.17|31.01|31.15|30.99|3
1744328060000|2025-04-10 23:34:20|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1744328070000|2025-04-10 23:34:30|31.1|30.94|31.09|30.93|31.11|30.95|31.09|30.93|4
1744328080000|2025-04-10 23:34:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|5
1744328090000|2025-04-10 23:34:50|31.09|30.93|31.09|30.93|31.11|30.95|31.09|30.93|0
1744328110000|2025-04-10 23:35:10|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|3
1744328120000|2025-04-10 23:35:20|31.12|30.96|31.11|30.95|31.12|30.96|31.11|30.95|0
1744328160000|2025-04-10 23:36:00|31.09|30.93|31.08|30.92|31.09|30.93|31.08|30.92|0
1744328170000|2025-04-10 23:36:10|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|0
1744328180000|2025-04-10 23:36:20|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|0
1744328190000|2025-04-10 23:36:30|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|0
1744328200000|2025-04-10 23:36:40|31.11|30.95|31.21|31.05|31.21|31.05|31.11|30.95|4
1744328210000|2025-04-10 23:36:50|31.19|31.03|31.21|31.05|31.21|31.05|31.19|31.03|0
1744328220000|2025-04-10 23:37:00|31.24|31.08|31.29|31.13|31.29|31.13|31.21|31.05|2
1744328240000|2025-04-10 23:37:20|||||||||1
1744328280000|2025-04-10 23:38:00|31.26|31.1|31.31|31.15|31.31|31.15|31.26|31.1|2
1744328310000|2025-04-10 23:38:30|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1744328320000|2025-04-10 23:38:40|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1744328350000|2025-04-10 23:39:10|31.29|31.13|31.31|31.15|31.31|31.15|31.29|31.13|0
1744328360000|2025-04-10 23:39:20|31.29|31.13|31.31|31.15|31.31|31.15|31.29|31.13|0
1744328380000|2025-04-10 23:39:40|31.29|31.13|31.3|31.14|31.3|31.14|31.28|31.12|0
1744328390000|2025-04-10 23:39:50|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|0
1744328400000|2025-04-10 23:40:00|31.3|31.14|31.29|31.13|31.31|31.15|31.29|31.13|0
1744328410000|2025-04-10 23:40:10|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1744328420000|2025-04-10 23:40:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|0
1744328430000|2025-04-10 23:40:30|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1744328440000|2025-04-10 23:40:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|1
1744328450000|2025-04-10 23:40:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|2
1744328470000|2025-04-10 23:41:10|31.27|31.11|31.3|31.14|31.3|31.14|31.27|31.11|0
1744328480000|2025-04-10 23:41:20|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|3
1744328490000|2025-04-10 23:41:30|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|2
1744328500000|2025-04-10 23:41:40|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|1
1744328520000|2025-04-10 23:42:00|31.36|31.2|31.37|31.21|31.37|31.21|31.36|31.2|6
1744328530000|2025-04-10 23:42:10|||||||||1
1744328540000|2025-04-10 23:42:20|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|3
1744328560000|2025-04-10 23:42:40|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|1
1744328590000|2025-04-10 23:43:10|31.31|31.15|31.29|31.13|31.31|31.15|31.29|31.13|0
1744328600000|2025-04-10 23:43:20|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|0
1744328620000|2025-04-10 23:43:40|31.25|31.09|31.25|31.09|31.27|31.11|31.25|31.09|1
1744328630000|2025-04-10 23:43:50|31.27|31.11|31.25|31.09|31.27|31.11|31.25|31.09|0
1744328650000|2025-04-10 23:44:10|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|0
1744328670000|2025-04-10 23:44:30|||||||||1
1744328680000|2025-04-10 23:44:40|||||||||1
1744328690000|2025-04-10 23:44:50|||||||||1
1744328700000|2025-04-10 23:45:00|31.22|31.06|31.24|31.08|31.27|31.11|31.22|31.06|13
1744328720000|2025-04-10 23:45:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1744328730000|2025-04-10 23:45:30|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|0
1744328740000|2025-04-10 23:45:40|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1744328750000|2025-04-10 23:45:50|31.27|31.11|31.27|31.11|31.27|31.11|31.25|31.09|1
1744328770000|2025-04-10 23:46:10|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1744328790000|2025-04-10 23:46:30|||||||||1
1744328800000|2025-04-10 23:46:40|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|0
1744328890000|2025-04-10 23:48:10|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|4
1744328920000|2025-04-10 23:48:40|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|12
1744328940000|2025-04-10 23:49:00|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|9
1744328950000|2025-04-10 23:49:10|31.45|31.29|31.5|31.34|31.5|31.34|31.45|31.29|2
1744328960000|2025-04-10 23:49:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|11
1744328970000|2025-04-10 23:49:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1744328980000|2025-04-10 23:49:40|31.47|31.31|31.53|31.37|31.53|31.37|31.47|31.31|0
1744328990000|2025-04-10 23:49:50|31.55|31.39|31.58|31.42|31.58|31.42|31.55|31.39|0
1744329000000|2025-04-10 23:50:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|6
1744329010000|2025-04-10 23:50:10|31.6|31.44|31.59|31.43|31.6|31.44|31.55|31.39|7
1744329020000|2025-04-10 23:50:20|31.58|31.42|31.61|31.45|31.61|31.45|31.58|31.42|0
1744329030000|2025-04-10 23:50:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|4
1744329040000|2025-04-10 23:50:40|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1744329050000|2025-04-10 23:50:50|31.58|31.42|31.59|31.43|31.61|31.45|31.58|31.42|0
1744329060000|2025-04-10 23:51:00|31.61|31.45|31.61|31.45|31.61|31.45|31.58|31.42|3
1744329070000|2025-04-10 23:51:10|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1744329080000|2025-04-10 23:51:20|31.65|31.49|31.69|31.53|31.69|31.53|31.65|31.49|11
1744329090000|2025-04-10 23:51:30|31.71|31.55|31.79|31.63|31.79|31.63|31.71|31.55|12
1744329100000|2025-04-10 23:51:40|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|4
1744329110000|2025-04-10 23:51:50|31.73|31.57|31.79|31.63|31.8|31.64|31.73|31.57|0
1744329120000|2025-04-10 23:52:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|0
1744329130000|2025-04-10 23:52:10|31.76|31.6|31.76|31.6|31.76|31.6|31.73|31.57|5
1744329140000|2025-04-10 23:52:20|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|1
1744329150000|2025-04-10 23:52:30|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|0
1744329180000|2025-04-10 23:53:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1744329190000|2025-04-10 23:53:10|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1744329210000|2025-04-10 23:53:30|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|0
1744329220000|2025-04-10 23:53:40|31.81|31.65|31.93|31.77|31.93|31.77|31.79|31.63|17
1744329230000|2025-04-10 23:53:50|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|3
1744329250000|2025-04-10 23:54:10|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|0
1744329270000|2025-04-10 23:54:30|31.99|31.83|32.02|31.86|32.02|31.86|31.99|31.83|7
1744329280000|2025-04-10 23:54:40|32|31.84|31.93|31.77|32|31.84|31.93|31.77|4
1744329300000|2025-04-10 23:55:00|31.92|31.76|31.92|31.76|31.93|31.77|31.92|31.76|0
1744329310000|2025-04-10 23:55:10|31.83|31.67|31.77|31.61|31.83|31.67|31.77|31.61|8
1744329320000|2025-04-10 23:55:20|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|6
1744329330000|2025-04-10 23:55:30|32.05|31.89|32.02|31.86|32.05|31.89|32.02|31.86|16
1744329340000|2025-04-10 23:55:40|32.03|31.87|32.02|31.86|32.08|31.92|32.02|31.86|11
1744329350000|2025-04-10 23:55:50|32|31.84|31.82|31.66|32.02|31.86|31.82|31.66|6
1744329360000|2025-04-10 23:56:00|31.85|31.69|31.98|31.82|31.98|31.82|31.85|31.69|2
1744329370000|2025-04-10 23:56:10|31.99|31.83|31.9|31.74|31.99|31.83|31.9|31.74|0
1744329380000|2025-04-10 23:56:20|||||||||1
1744329390000|2025-04-10 23:56:30|31.92|31.76|31.98|31.82|31.98|31.82|31.92|31.76|1
1744329400000|2025-04-10 23:56:40|31.96|31.8|31.94|31.78|31.96|31.8|31.93|31.77|0
1744329410000|2025-04-10 23:56:50|31.91|31.75|31.96|31.8|31.96|31.8|31.91|31.75|0
1744329420000|2025-04-10 23:57:00|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1744329430000|2025-04-10 23:57:10|32.01|31.85|32.01|31.85|32.01|31.85|32.01|31.85|0
1744329440000|2025-04-10 23:57:20|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|0
1744329450000|2025-04-10 23:57:30|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1744329460000|2025-04-10 23:57:40|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|1
1744329470000|2025-04-10 23:57:50|31.93|31.77|31.87|31.71|31.93|31.77|31.87|31.71|5
1744329490000|2025-04-10 23:58:10|31.85|31.69|31.69|31.53|31.85|31.69|31.69|31.53|10
1744329500000|2025-04-10 23:58:20|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1744329510000|2025-04-10 23:58:30|31.61|31.45|31.66|31.5|31.66|31.5|31.59|31.43|8
1744329520000|2025-04-10 23:58:40|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|0
1744329530000|2025-04-10 23:58:50|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|5
1744329540000|2025-04-10 23:59:00|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|3
1744329550000|2025-04-10 23:59:10|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|1
1744329560000|2025-04-10 23:59:20|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|1
1744329570000|2025-04-10 23:59:30|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|1
1744329580000|2025-04-10 23:59:40|31.87|31.71|31.81|31.65|31.87|31.71|31.81|31.65|2
1744329590000|2025-04-10 23:59:50|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|0
1744329600000|2025-04-11 00:00:00|31.83|31.67|31.83|31.67|31.88|31.72|31.8|31.64|0
1744329610000|2025-04-11 00:00:10|31.81|31.65|31.78|31.62|31.81|31.65|31.76|31.6|0
1744329620000|2025-04-11 00:00:20|31.81|31.65|31.86|31.7|31.86|31.7|31.81|31.65|1
1744329630000|2025-04-11 00:00:30|31.87|31.71|31.81|31.65|31.87|31.71|31.81|31.65|0
1744329640000|2025-04-11 00:00:40|31.82|31.66|31.82|31.66|31.85|31.69|31.82|31.66|1
1744329650000|2025-04-11 00:00:50|31.79|31.63|31.85|31.69|31.88|31.72|31.79|31.63|2
1744329660000|2025-04-11 00:01:00|31.86|31.7|31.9|31.74|31.93|31.77|31.86|31.7|3
1744329670000|2025-04-11 00:01:10|31.88|31.72|31.84|31.68|31.88|31.72|31.8|31.64|12
1744329680000|2025-04-11 00:01:20|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|0
1744329690000|2025-04-11 00:01:30|31.82|31.66|31.82|31.66|31.82|31.66|31.78|31.62|0
1744329710000|2025-04-11 00:01:50|||||||||1
1744329720000|2025-04-11 00:02:00|31.84|31.68|31.95|31.79|31.95|31.79|31.84|31.68|11
1744329730000|2025-04-11 00:02:10|31.94|31.78|31.98|31.82|31.98|31.82|31.92|31.76|3
1744329740000|2025-04-11 00:02:20|32|31.84|32.03|31.87|32.03|31.87|32|31.84|3
1744329750000|2025-04-11 00:02:30|||||||||1
1744329760000|2025-04-11 00:02:40|32.05|31.89|32.08|31.92|32.08|31.92|32.05|31.89|1
1744329770000|2025-04-11 00:02:50|32.1|31.94|32.1|31.94|32.11|31.95|32.1|31.94|1
1744329780000|2025-04-11 00:03:00|32.11|31.95|32.14|31.98|32.19|32.03|32.11|31.95|4
1744329790000|2025-04-11 00:03:10|32.15|31.99|32.21|32.05|32.21|32.05|32.15|31.99|1
1744329800000|2025-04-11 00:03:20|32.22|32.06|32.2|32.04|32.22|32.06|32.2|32.04|5
1744329810000|2025-04-11 00:03:30|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|1
1744329820000|2025-04-11 00:03:40|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|1
1744329850000|2025-04-11 00:04:10|32.22|32.06|32.24|32.08|32.24|32.08|32.21|32.05|3
1744329860000|2025-04-11 00:04:20|32.21|32.05|32.11|31.95|32.21|32.05|32.11|31.95|4
1744329880000|2025-04-11 00:04:40|32.12|31.96|32.16|32|32.16|32|32.12|31.96|0
1744329890000|2025-04-11 00:04:50|32.17|32.01|32.18|32.02|32.18|32.02|32.16|32|1
1744329900000|2025-04-11 00:05:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|1
1744329910000|2025-04-11 00:05:10|||||||||1
1744329920000|2025-04-11 00:05:20|32.24|32.08|32.24|32.08|32.24|32.08|32.24|32.08|0
1744329930000|2025-04-11 00:05:30|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|1
1744329940000|2025-04-11 00:05:40|32.17|32.01|32.18|32.02|32.18|32.02|32.15|31.99|1
1744329950000|2025-04-11 00:05:50|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|0
1744329960000|2025-04-11 00:06:00|32.21|32.05|32.18|32.02|32.21|32.05|32.18|32.02|1
1744329990000|2025-04-11 00:06:30|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|0
1744330020000|2025-04-11 00:07:00|32.18|32.02|32.17|32.01|32.18|32.02|32.17|32.01|0
1744330030000|2025-04-11 00:07:10|32.2|32.04|32.26|32.1|32.26|32.1|32.2|32.04|1
1744330040000|2025-04-11 00:07:20|32.27|32.11|32.23|32.07|32.29|32.13|32.23|32.07|2
1744330060000|2025-04-11 00:07:40|32.24|32.08|32.26|32.1|32.28|32.12|32.24|32.08|1
1744330070000|2025-04-11 00:07:50|32.28|32.12|32.26|32.1|32.29|32.13|32.23|32.07|1
1744330080000|2025-04-11 00:08:00|32.28|32.12|32.25|32.09|32.28|32.12|32.25|32.09|0
1744330090000|2025-04-11 00:08:10|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|2
1744330100000|2025-04-11 00:08:20|32.16|32|32.12|31.96|32.16|32|32.12|31.96|1
1744330110000|2025-04-11 00:08:30|32.16|32|32.12|31.96|32.17|32.01|32.12|31.96|4
1744330120000|2025-04-11 00:08:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1744330130000|2025-04-11 00:08:50|32.12|31.96|32.27|32.02|32.29|32.06|32.12|31.96|0
1744330140000|2025-04-11 00:09:00|32.29|32.04|32.17|32.01|32.29|32.06|32.17|32.01|1
1744330150000|2025-04-11 00:09:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|0
1744330160000|2025-04-11 00:09:20|||||||||1
1744330170000|2025-04-11 00:09:30|32.17|32.01|32.17|32.01|32.17|32.01|32.14|31.98|0
1744330200000|2025-04-11 00:10:00|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|0
1744330210000|2025-04-11 00:10:10|32.1|31.94|32.09|31.93|32.1|31.94|32.07|31.91|0
1744330230000|2025-04-11 00:10:30|32.13|31.97|32.11|31.95|32.16|32|32.11|31.95|4
1744330240000|2025-04-11 00:10:40|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|0
1744330270000|2025-04-11 00:11:10|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|0
1744330290000|2025-04-11 00:11:30|32.09|31.93|32.06|31.9|32.09|31.93|32.06|31.9|0
1744330300000|2025-04-11 00:11:40|||||||||1
1744330320000|2025-04-11 00:12:00|32.03|31.87|32.03|31.87|32.03|31.87|32.03|31.87|1
1744330330000|2025-04-11 00:12:10|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|0
1744330350000|2025-04-11 00:12:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1744330360000|2025-04-11 00:12:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1744330370000|2025-04-11 00:12:50|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1744330380000|2025-04-11 00:13:00|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1744330400000|2025-04-11 00:13:20|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|0
1744330410000|2025-04-11 00:13:30|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1744330420000|2025-04-11 00:13:40|32.06|31.9|32.06|31.9|32.06|31.9|32.06|31.9|0
1744330440000|2025-04-11 00:14:00|32.07|31.91|32.11|31.95|32.12|31.96|32.07|31.91|1
1744330470000|2025-04-11 00:14:30|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1744330480000|2025-04-11 00:14:40|32.11|31.95|32.11|31.95|32.11|31.95|32.11|31.95|0
1744330490000|2025-04-11 00:14:50|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1744330500000|2025-04-11 00:15:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1744330520000|2025-04-11 00:15:20|32.22|32.06|32.19|32.03|32.22|32.06|32.19|32.03|2
1744330530000|2025-04-11 00:15:30|32.2|32.04|32.22|32.06|32.22|32.06|32.2|32.04|1
1744330540000|2025-04-11 00:15:40|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|1
1744330560000|2025-04-11 00:16:00|32.22|32.06|32.22|32.06|32.22|32.06|32.22|32.06|1
1744330570000|2025-04-11 00:16:10|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1744330580000|2025-04-11 00:16:20|32.19|32.03|32.22|32.06|32.22|32.06|32.19|32.03|0
1744330600000|2025-04-11 00:16:40|||||||||3
1744330610000|2025-04-11 00:16:50|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|3
1744330620000|2025-04-11 00:17:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|1
1744330650000|2025-04-11 00:17:30|32.25|32.09|32.29|32.13|32.29|32.13|32.25|32.09|2
1744330670000|2025-04-11 00:17:50|32.27|32.11|32.29|32.13|32.29|32.13|32.27|32.11|3
1744330680000|2025-04-11 00:18:00|32.34|32.18|32.29|32.13|32.37|32.21|32.29|32.13|2
1744330690000|2025-04-11 00:18:10|32.32|32.16|32.46|32.3|32.49|32.33|32.32|32.16|17
1744330700000|2025-04-11 00:18:20|||||||||3
1744330710000|2025-04-11 00:18:30|32.45|32.29|32.41|32.25|32.46|32.3|32.41|32.25|9
1744330720000|2025-04-11 00:18:40|32.4|32.24|32.38|32.22|32.4|32.24|32.38|32.22|10
1744330730000|2025-04-11 00:18:50|32.4|32.24|32.4|32.24|32.41|32.25|32.4|32.24|1
1744330740000|2025-04-11 00:19:00|32.37|32.21|32.34|32.18|32.37|32.21|32.34|32.18|2
1744330750000|2025-04-11 00:19:10|32.35|32.19|32.4|32.24|32.4|32.24|32.34|32.18|3
1744330760000|2025-04-11 00:19:20|32.43|32.27|32.46|32.3|32.46|32.3|32.4|32.24|0
1744330770000|2025-04-11 00:19:30|32.49|32.33|32.5|32.34|32.5|32.34|32.49|32.33|1
1744330780000|2025-04-11 00:19:40|32.48|32.32|32.54|32.29|32.54|32.32|32.44|32.28|8
1744330790000|2025-04-11 00:19:50|32.47|32.31|32.46|32.3|32.47|32.31|32.46|32.3|0
1744330810000|2025-04-11 00:20:10|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|0
1744330820000|2025-04-11 00:20:20|32.41|32.25|32.44|32.28|32.44|32.28|32.41|32.25|4
1744330830000|2025-04-11 00:20:30|32.43|32.27|32.41|32.25|32.43|32.27|32.39|32.23|2
1744330840000|2025-04-11 00:20:40|32.43|32.27|32.41|32.25|32.43|32.27|32.41|32.25|0
1744330850000|2025-04-11 00:20:50|32.45|32.29|32.41|32.25|32.47|32.29|32.4|32.22|2
1744330860000|2025-04-11 00:21:00|32.43|32.27|32.35|32.19|32.43|32.27|32.35|32.19|1
1744330870000|2025-04-11 00:21:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1744330880000|2025-04-11 00:21:20|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|2
1744330890000|2025-04-11 00:21:30|32.35|32.19|32.35|32.19|32.37|32.21|32.35|32.19|2
1744330900000|2025-04-11 00:21:40|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|2
1744330910000|2025-04-11 00:21:50|32.42|32.26|32.41|32.25|32.45|32.29|32.41|32.25|3
1744330920000|2025-04-11 00:22:00|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|8
1744330930000|2025-04-11 00:22:10|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|0
1744330940000|2025-04-11 00:22:20|32.34|32.18|32.3|32.14|32.34|32.18|32.28|32.12|7
1744330960000|2025-04-11 00:22:40|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|3
1744330970000|2025-04-11 00:22:50|32.34|32.09|32.32|32.16|32.34|32.16|32.32|32.09|2
1744330980000|2025-04-11 00:23:00|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|3
1744330990000|2025-04-11 00:23:10|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1744331000000|2025-04-11 00:23:20|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|2
1744331040000|2025-04-11 00:24:00|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|1
1744331050000|2025-04-11 00:24:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1744331080000|2025-04-11 00:24:40|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|0
1744331100000|2025-04-11 00:25:00|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|1
1744331120000|2025-04-11 00:25:20|||||||||5
1744331150000|2025-04-11 00:25:50|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1744331160000|2025-04-11 00:26:00|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1744331170000|2025-04-11 00:26:10|32.31|32.15|32.32|32.16|32.32|32.16|32.31|32.15|0
1744331180000|2025-04-11 00:26:20|32.31|32.15|32.31|32.15|32.31|32.15|32.31|32.15|0
1744331190000|2025-04-11 00:26:30|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1744331200000|2025-04-11 00:26:40|32.31|32.15|32.31|32.15|32.31|32.15|32.29|32.13|0
1744331210000|2025-04-11 00:26:50|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|2
1744331220000|2025-04-11 00:27:00|32.31|32.15|32.41|32.25|32.41|32.25|32.31|32.14|0
1744331230000|2025-04-11 00:27:10|32.44|32.28|32.45|32.2|32.45|32.28|32.41|32.2|5
1744331240000|2025-04-11 00:27:20|32.38|32.22|32.3|32.14|32.38|32.22|32.3|32.14|1
1744331250000|2025-04-11 00:27:30|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|1
1744331270000|2025-04-11 00:27:50|32.29|32.13|32.27|32.11|32.3|32.14|32.27|32.11|0
1744331280000|2025-04-11 00:28:00|32.26|32.1|32.31|32.15|32.33|32.15|32.26|32.08|3
1744331290000|2025-04-11 00:28:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1744331300000|2025-04-11 00:28:20|32.39|32.14|32.39|32.14|32.39|32.14|32.39|32.14|1
1744331310000|2025-04-11 00:28:30|||||||||1
1744331350000|2025-04-11 00:29:10|32.4|32.15|32.41|32.25|32.41|32.25|32.38|32.15|0
1744331360000|2025-04-11 00:29:20|32.43|32.27|32.43|32.27|32.43|32.27|32.43|32.27|1
1744331370000|2025-04-11 00:29:30|32.44|32.28|32.46|32.3|32.46|32.3|32.44|32.28|1
1744331380000|2025-04-11 00:29:40|32.47|32.31|32.48|32.32|32.48|32.32|32.45|32.29|0
1744331390000|2025-04-11 00:29:50|32.46|32.3|32.48|32.32|32.48|32.32|32.46|32.3|10
1744331410000|2025-04-11 00:30:10|32.47|32.31|32.42|32.26|32.47|32.31|32.42|32.26|3
1744331420000|2025-04-11 00:30:20|32.43|32.27|32.47|32.31|32.47|32.31|32.43|32.27|0
1744331430000|2025-04-11 00:30:30|32.45|32.29|32.45|32.29|32.45|32.29|32.44|32.28|0
1744331440000|2025-04-11 00:30:40|32.44|32.28|32.39|32.23|32.44|32.28|32.39|32.23|0
1744331450000|2025-04-11 00:30:50|32.38|32.22|32.41|32.16|32.41|32.22|32.38|32.16|0
1744331460000|2025-04-11 00:31:00|32.34|32.18|32.28|32.12|32.34|32.18|32.28|32.12|1
1744331490000|2025-04-11 00:31:30|32.33|32.17|32.37|32.21|32.37|32.21|32.33|32.17|0
1744331500000|2025-04-11 00:31:40|32.35|32.19|32.32|32.16|32.35|32.19|32.32|32.16|0
1744331510000|2025-04-11 00:31:50|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|1
1744331520000|2025-04-11 00:32:00|32.33|32.17|32.35|32.19|32.35|32.19|32.33|32.17|3
1744331530000|2025-04-11 00:32:10|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1744331540000|2025-04-11 00:32:20|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|1
1744331550000|2025-04-11 00:32:30|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|0
1744331560000|2025-04-11 00:32:40|32.37|32.21|32.37|32.21|32.37|32.21|32.35|32.19|1
1744331570000|2025-04-11 00:32:50|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|9
1744331580000|2025-04-11 00:33:00|32.38|32.22|32.43|32.27|32.46|32.3|32.38|32.22|7
1744331590000|2025-04-11 00:33:10|32.44|32.28|32.44|32.28|32.47|32.31|32.43|32.27|1
1744331600000|2025-04-11 00:33:20|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|0
1744331620000|2025-04-11 00:33:40|32.45|32.29|32.46|32.3|32.46|32.3|32.43|32.27|0
1744331630000|2025-04-11 00:33:50|32.44|32.28|32.43|32.27|32.45|32.29|32.41|32.25|0
1744331640000|2025-04-11 00:34:00|32.44|32.28|32.44|32.28|32.44|32.28|32.44|32.28|1
1744331650000|2025-04-11 00:34:10|32.43|32.27|32.41|32.25|32.43|32.27|32.41|32.25|0
1744331660000|2025-04-11 00:34:20|32.4|32.24|32.4|32.24|32.4|32.24|32.4|32.24|0
1744331680000|2025-04-11 00:34:40|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|2
1744331700000|2025-04-11 00:35:00|32.33|32.17|32.23|32.07|32.33|32.17|32.21|32.05|2
1744331710000|2025-04-11 00:35:10|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|0
1744331730000|2025-04-11 00:35:30|32.19|32.03|32.18|32.02|32.19|32.03|32.18|32.02|0
1744331750000|2025-04-11 00:35:50|32.16|32|32.18|32.02|32.18|32.02|32.16|32|2
1744331760000|2025-04-11 00:36:00|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|0
1744331770000|2025-04-11 00:36:10|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|0
1744331780000|2025-04-11 00:36:20|32.21|32.05|32.21|32.05|32.21|32.05|32.18|32.02|2
1744331790000|2025-04-11 00:36:30|32.22|32.06|32.24|32.08|32.24|32.08|32.22|32.06|2
1744331810000|2025-04-11 00:36:50|32.27|32.11|32.3|32.14|32.3|32.14|32.27|32.11|0
1744331820000|2025-04-11 00:37:00|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|1
1744331840000|2025-04-11 00:37:20|32.32|32.16|32.32|32.16|32.32|32.16|32.31|32.15|0
1744331850000|2025-04-11 00:37:30|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1744331860000|2025-04-11 00:37:40|32.35|32.19|32.34|32.18|32.35|32.19|32.34|32.18|12
1744331870000|2025-04-11 00:37:50|32.35|32.19|32.25|32.09|32.37|32.21|32.25|32.09|28
1744331880000|2025-04-11 00:38:00|32.2|32.04|32.15|31.99|32.22|32.06|32.15|31.99|15
1744331890000|2025-04-11 00:38:10|32.22|31.97|32.21|32.05|32.27|32.05|32.2|31.97|0
1744331920000|2025-04-11 00:38:40|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|2
1744331930000|2025-04-11 00:38:50|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|3
1744331950000|2025-04-11 00:39:10|32.15|31.99|32.15|31.99|32.15|31.99|32.15|31.99|5
1744331970000|2025-04-11 00:39:30|||||||||1
1744331980000|2025-04-11 00:39:40|||||||||3
1744331990000|2025-04-11 00:39:50|32.18|32.02|32.15|31.99|32.18|32.02|32.15|31.99|1
1744332010000|2025-04-11 00:40:10|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|0
1744332020000|2025-04-11 00:40:20|||||||||1
1744332030000|2025-04-11 00:40:30|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|0
1744332040000|2025-04-11 00:40:40|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|0
1744332050000|2025-04-11 00:40:50|32.1|31.94|32.09|31.93|32.1|31.94|32.09|31.93|2
1744332060000|2025-04-11 00:41:00|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|0
1744332070000|2025-04-11 00:41:10|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|0
1744332100000|2025-04-11 00:41:40|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|0
1744332120000|2025-04-11 00:42:00|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1744332130000|2025-04-11 00:42:10|31.98|31.82|32.02|31.86|32.02|31.86|31.98|31.82|8
1744332140000|2025-04-11 00:42:20|||||||||2
1744332160000|2025-04-11 00:42:40|||||||||2
1744332170000|2025-04-11 00:42:50|32.1|31.94|32.1|31.94|32.1|31.94|32.1|31.94|23
1744332180000|2025-04-11 00:43:00|32.12|31.96|32.13|31.97|32.13|31.97|32.11|31.95|3
1744332190000|2025-04-11 00:43:10|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|0
1744332200000|2025-04-11 00:43:20|32.07|31.91|32.05|31.89|32.08|31.92|32.05|31.89|14
1744332210000|2025-04-11 00:43:30|32.06|31.9|32.08|31.92|32.08|31.92|32.06|31.9|1
1744332220000|2025-04-11 00:43:40|32.12|31.96|32.17|32.01|32.19|32.03|32.11|31.95|18
1744332230000|2025-04-11 00:43:50|32.19|32.03|32.2|32.04|32.2|32.04|32.17|32.01|5
1744332240000|2025-04-11 00:44:00|32.23|32.07|32.23|32.07|32.23|32.07|32.23|32.07|19
1744332250000|2025-04-11 00:44:10|32.25|32.09|32.25|32.09|32.25|32.09|32.23|32.07|0
1744332260000|2025-04-11 00:44:20|32.23|32.07|32.28|32.12|32.28|32.12|32.23|32.07|26
1744332270000|2025-04-11 00:44:30|32.31|32.15|32.37|32.21|32.37|32.21|32.31|32.15|31
1744332280000|2025-04-11 00:44:40|32.39|32.23|32.44|32.28|32.44|32.28|32.37|32.21|4
1744332290000|2025-04-11 00:44:50|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|2
1744332300000|2025-04-11 00:45:00|32.39|32.23|32.47|32.31|32.47|32.31|32.39|32.23|5
1744332310000|2025-04-11 00:45:10|32.48|32.32|32.55|32.39|32.55|32.39|32.48|32.32|13
1744332320000|2025-04-11 00:45:20|32.56|32.4|32.55|32.39|32.56|32.4|32.47|32.31|1
1744332330000|2025-04-11 00:45:30|32.5|32.34|32.47|32.31|32.5|32.34|32.47|32.31|1
1744332340000|2025-04-11 00:45:40|32.49|32.33|32.47|32.31|32.49|32.33|32.47|32.31|1
1744332350000|2025-04-11 00:45:50|32.51|32.35|32.46|32.3|32.51|32.35|32.46|32.3|1
1744332360000|2025-04-11 00:46:00|32.44|32.28|32.4|32.24|32.44|32.28|32.4|32.24|6
1744332370000|2025-04-11 00:46:10|32.38|32.22|32.37|32.21|32.38|32.22|32.37|32.21|0
1744332380000|2025-04-11 00:46:20|32.35|32.19|32.32|32.16|32.35|32.19|32.32|32.16|2
1744332390000|2025-04-11 00:46:30|32.29|32.13|32.29|32.13|32.29|32.13|32.29|32.13|0
1744332400000|2025-04-11 00:46:40|32.31|32.15|32.29|32.13|32.31|32.15|32.29|32.13|1
1744332410000|2025-04-11 00:46:50|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|1
1744332420000|2025-04-11 00:47:00|32.24|32.08|32.19|32.03|32.24|32.08|32.18|32.02|0
1744332430000|2025-04-11 00:47:10|32.18|32.02|32.21|32.05|32.21|32.05|32.18|32.02|1
1744332440000|2025-04-11 00:47:20|32.24|32.08|32.21|32.05|32.24|32.08|32.19|32.03|2
1744332450000|2025-04-11 00:47:30|32.19|32.03|32.19|32.03|32.21|32.05|32.18|32.02|0
1744332460000|2025-04-11 00:47:40|32.21|32.05|32.23|32.07|32.23|32.07|32.18|32.02|1
1744332470000|2025-04-11 00:47:50|32.21|32.05|32.21|32.05|32.21|32.05|32.18|32.02|3
1744332480000|2025-04-11 00:48:00|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|1
1744332490000|2025-04-11 00:48:10|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|1
1744332500000|2025-04-11 00:48:20|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|1
1744332510000|2025-04-11 00:48:30|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|5
1744332520000|2025-04-11 00:48:40|32.21|32.05|32.2|32.04|32.21|32.05|32.2|32.04|0
1744332530000|2025-04-11 00:48:50|32.23|32.07|32.2|32.04|32.23|32.07|32.2|32.04|5
1744332540000|2025-04-11 00:49:00|32.17|32.01|32.17|32.01|32.17|32.01|32.17|32.01|1
1744332560000|2025-04-11 00:49:20|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|1
1744332570000|2025-04-11 00:49:30|32.11|31.95|32.21|32.05|32.21|32.05|32.11|31.95|0
1744332600000|2025-04-11 00:50:00|32.22|32.06|32.22|32.06|32.24|32.08|32.22|32.06|2
1744332620000|2025-04-11 00:50:20|32.25|32.09|32.27|32.11|32.27|32.11|32.24|32.08|3
1744332640000|2025-04-11 00:50:40|32.32|32.16|32.36|32.2|32.36|32.2|32.32|32.16|1
1744332660000|2025-04-11 00:51:00|||||||||1
1744332670000|2025-04-11 00:51:10|32.34|32.18|32.28|32.12|32.34|32.18|32.25|32.09|3
1744332680000|2025-04-11 00:51:20|32.31|32.15|32.34|32.18|32.34|32.18|32.31|32.15|1
1744332690000|2025-04-11 00:51:30|32.36|32.2|32.39|32.23|32.39|32.23|32.36|32.2|0
1744332700000|2025-04-11 00:51:40|32.38|32.22|32.33|32.17|32.38|32.22|32.31|32.15|0
1744332710000|2025-04-11 00:51:50|32.34|32.18|32.34|32.18|32.34|32.18|32.34|32.18|0
1744332720000|2025-04-11 00:52:00|32.33|32.17|32.28|32.12|32.33|32.17|32.28|32.12|0
1744332730000|2025-04-11 00:52:10|32.27|32.11|32.27|32.11|32.28|32.12|32.27|32.11|1
1744332740000|2025-04-11 00:52:20|32.24|32.08|32.21|32.05|32.25|32.09|32.21|32.05|6
1744332750000|2025-04-11 00:52:30|32.2|32.04|32.15|31.99|32.2|32.04|32.15|31.99|2
1744332770000|2025-04-11 00:52:50|32.13|31.97|32.13|31.97|32.13|31.97|32.13|31.97|2
1744332790000|2025-04-11 00:53:10|||||||||2
1744332800000|2025-04-11 00:53:20|32.12|31.96|32.1|31.94|32.12|31.96|32.1|31.94|3
1744332810000|2025-04-11 00:53:30|32.09|31.93|32.05|31.89|32.09|31.93|32.05|31.89|1
1744332830000|2025-04-11 00:53:50|32.06|31.9|32.04|31.88|32.06|31.9|32.04|31.88|0
1744332840000|2025-04-11 00:54:00|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1744332850000|2025-04-11 00:54:10|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|0
1744332860000|2025-04-11 00:54:20|32.02|31.86|32.02|31.86|32.02|31.86|32.02|31.86|0
1744332880000|2025-04-11 00:54:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|2
1744332890000|2025-04-11 00:54:50|31.99|31.83|32.01|31.85|32.01|31.85|31.98|31.82|5
1744332900000|2025-04-11 00:55:00|32.02|31.86|32.04|31.88|32.14|31.98|32.02|31.86|4
1744332910000|2025-04-11 00:55:10|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|0
1744332920000|2025-04-11 00:55:20|31.97|31.81|31.97|31.81|31.98|31.82|31.97|31.81|0
1744332930000|2025-04-11 00:55:30|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|0
1744332960000|2025-04-11 00:56:00|31.98|31.82|32.05|31.89|32.05|31.89|31.97|31.81|1
1744332970000|2025-04-11 00:56:10|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|2
1744332980000|2025-04-11 00:56:20|||||||||1
1744332990000|2025-04-11 00:56:30|32.02|31.86|32|31.84|32.02|31.86|32|31.84|0
1744333000000|2025-04-11 00:56:40|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|1
1744333020000|2025-04-11 00:57:00|31.95|31.79|31.93|31.77|31.95|31.79|31.9|31.74|3
1744333030000|2025-04-11 00:57:10|31.91|31.75|31.88|31.72|31.91|31.75|31.88|31.72|1
1744333040000|2025-04-11 00:57:20|31.91|31.75|31.88|31.72|31.91|31.75|31.86|31.7|5
1744333050000|2025-04-11 00:57:30|31.9|31.74|31.88|31.72|31.9|31.74|31.88|31.72|2
1744333060000|2025-04-11 00:57:40|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|0
1744333080000|2025-04-11 00:58:00|31.93|31.77|31.94|31.78|31.94|31.78|31.93|31.77|1
1744333090000|2025-04-11 00:58:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1744333110000|2025-04-11 00:58:30|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1744333120000|2025-04-11 00:58:40|31.88|31.72|31.91|31.75|31.91|31.75|31.88|31.72|2
1744333130000|2025-04-11 00:58:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1744333140000|2025-04-11 00:59:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1744333150000|2025-04-11 00:59:10|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1744333160000|2025-04-11 00:59:20|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|0
1744333190000|2025-04-11 00:59:50|31.88|31.72|31.88|31.72|31.88|31.72|31.88|31.72|2
1744333200000|2025-04-11 01:00:00|31.93|31.77|31.99|31.83|31.99|31.83|31.93|31.77|1
1744333210000|2025-04-11 01:00:10|31.98|31.82|32.02|31.86|32.02|31.86|31.94|31.78|0
1744333220000|2025-04-11 01:00:20|31.99|31.83|31.99|31.83|32.02|31.86|31.99|31.83|0
1744333230000|2025-04-11 01:00:30|32.01|31.85|31.99|31.83|32.01|31.85|31.99|31.83|0
1744333240000|2025-04-11 01:00:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|0
1744333250000|2025-04-11 01:00:50|31.94|31.78|31.94|31.78|31.94|31.78|31.93|31.77|1
1744333260000|2025-04-11 01:01:00|31.98|31.82|32.01|31.85|32.01|31.85|31.98|31.82|0
1744333270000|2025-04-11 01:01:10|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|1
1744333290000|2025-04-11 01:01:30|||||||||2
1744333310000|2025-04-11 01:01:50|||||||||1
1744333320000|2025-04-11 01:02:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1744333340000|2025-04-11 01:02:20|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|2
1744333350000|2025-04-11 01:02:30|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|1
1744333360000|2025-04-11 01:02:40|31.96|31.8|31.96|31.8|31.96|31.8|31.96|31.8|1
1744333370000|2025-04-11 01:02:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1744333380000|2025-04-11 01:03:00|32|31.75|32|31.75|32|31.75|32|31.75|2
1744333420000|2025-04-11 01:03:40|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|0
1744333430000|2025-04-11 01:03:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1744333460000|2025-04-11 01:04:20|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|3
1744333470000|2025-04-11 01:04:30|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|2
1744333480000|2025-04-11 01:04:40|31.99|31.83|31.98|31.82|31.99|31.83|31.98|31.82|0
1744333500000|2025-04-11 01:05:00|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|0
1744333540000|2025-04-11 01:05:40|||||||||1
1744333560000|2025-04-11 01:06:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|2
1744333580000|2025-04-11 01:06:20|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|0
1744333610000|2025-04-11 01:06:50|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|0
1744333620000|2025-04-11 01:07:00|31.97|31.81|31.97|31.81|31.97|31.81|31.97|31.81|1
1744333640000|2025-04-11 01:07:20|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|2
1744333650000|2025-04-11 01:07:30|32.04|31.88|32|31.84|32.04|31.88|32|31.84|0
1744333660000|2025-04-11 01:07:40|31.99|31.83|31.99|31.83|31.99|31.83|31.94|31.78|0
1744333730000|2025-04-11 01:08:50|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|2
1744333760000|2025-04-11 01:09:20|31.95|31.7|31.95|31.7|31.95|31.7|31.95|31.7|0
1744333770000|2025-04-11 01:09:30|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|0
1744333780000|2025-04-11 01:09:40|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|1
1744333800000|2025-04-11 01:10:00|31.94|31.78|31.94|31.78|31.94|31.78|31.94|31.78|1
1744333810000|2025-04-11 01:10:10|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|0
1744333820000|2025-04-11 01:10:20|31.98|31.82|31.98|31.82|31.98|31.82|31.98|31.82|0
1744333830000|2025-04-11 01:10:30|31.96|31.8|31.93|31.77|31.96|31.8|31.93|31.77|1
1744333840000|2025-04-11 01:10:40|31.92|31.76|31.92|31.76|31.92|31.76|31.92|31.76|0
1744333850000|2025-04-11 01:10:50|31.87|31.71|31.85|31.69|31.87|31.71|31.83|31.67|1
1744333860000|2025-04-11 01:11:00|31.83|31.67|31.79|31.63|31.83|31.67|31.79|31.63|1
1744333870000|2025-04-11 01:11:10|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|2
1744333880000|2025-04-11 01:11:20|31.76|31.6|31.62|31.46|31.76|31.6|31.6|31.44|10
1744333890000|2025-04-11 01:11:30|31.63|31.47|31.65|31.49|31.68|31.52|31.63|31.47|7
1744333900000|2025-04-11 01:11:40|31.63|31.47|31.59|31.43|31.63|31.47|31.57|31.41|14
1744333910000|2025-04-11 01:11:50|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|6
1744333920000|2025-04-11 01:12:00|31.62|31.46|31.6|31.44|31.62|31.46|31.59|31.43|4
1744333930000|2025-04-11 01:12:10|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|0
1744333940000|2025-04-11 01:12:20|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|1
1744333950000|2025-04-11 01:12:30|31.65|31.49|31.53|31.37|31.67|31.49|31.5|31.34|11
1744333960000|2025-04-11 01:12:40|31.55|31.39|31.55|31.39|31.55|31.39|31.52|31.36|3
1744333970000|2025-04-11 01:12:50|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|1
1744333980000|2025-04-11 01:13:00|31.51|31.35|31.53|31.37|31.53|31.37|31.5|31.34|0
1744333990000|2025-04-11 01:13:10|31.52|31.36|31.5|31.34|31.52|31.36|31.48|31.32|1
1744334000000|2025-04-11 01:13:20|31.51|31.35|31.5|31.34|31.53|31.37|31.5|31.34|0
1744334020000|2025-04-11 01:13:40|31.53|31.37|31.57|31.32|31.57|31.39|31.53|31.32|1
1744334030000|2025-04-11 01:13:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1744334040000|2025-04-11 01:14:00|||||||||1
1744334050000|2025-04-11 01:14:10|31.55|31.39|31.53|31.37|31.55|31.39|31.51|31.35|0
1744334070000|2025-04-11 01:14:30|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1744334080000|2025-04-11 01:14:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744334100000|2025-04-11 01:15:00|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|0
1744334110000|2025-04-11 01:15:10|31.48|31.32|31.5|31.34|31.5|31.34|31.48|31.32|1
1744334120000|2025-04-11 01:15:20|31.51|31.35|31.5|31.34|31.51|31.35|31.5|31.34|0
1744334140000|2025-04-11 01:15:40|31.48|31.32|31.36|31.2|31.48|31.32|31.35|31.19|25
1744334150000|2025-04-11 01:15:50|31.33|31.17|31.33|31.17|31.33|31.17|31.3|31.14|1
1744334160000|2025-04-11 01:16:00|||||||||1
1744334170000|2025-04-11 01:16:10|31.31|31.15|31.29|31.13|31.36|31.2|31.29|31.13|18
1744334180000|2025-04-11 01:16:20|31.31|31.15|31.31|31.15|31.31|31.15|31.31|31.15|11
1744334190000|2025-04-11 01:16:30|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|5
1744334200000|2025-04-11 01:16:40|31.33|31.17|31.33|31.17|31.34|31.18|31.33|31.17|0
1744334210000|2025-04-11 01:16:50|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|0
1744334240000|2025-04-11 01:17:20|31.36|31.2|31.41|31.25|31.42|31.26|31.36|31.2|1
1744334250000|2025-04-11 01:17:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1744334260000|2025-04-11 01:17:40|31.39|31.23|31.42|31.26|31.42|31.26|31.39|31.23|0
1744334270000|2025-04-11 01:17:50|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|1
1744334280000|2025-04-11 01:18:00|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|1
1744334290000|2025-04-11 01:18:10|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|1
1744334300000|2025-04-11 01:18:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|1
1744334310000|2025-04-11 01:18:30|31.43|31.27|31.42|31.26|31.43|31.27|31.42|31.26|0
1744334320000|2025-04-11 01:18:40|31.36|31.2|31.37|31.21|31.44|31.21|31.36|31.19|2
1744334340000|2025-04-11 01:19:00|||||||||3
1744334350000|2025-04-11 01:19:10|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1744334360000|2025-04-11 01:19:20|31.31|31.15|31.27|31.11|31.31|31.15|31.27|31.11|0
1744334370000|2025-04-11 01:19:30|31.26|31.1|31.16|31|31.26|31.1|31.16|31|0
1744334380000|2025-04-11 01:19:40|31.15|30.99|31.16|31|31.16|31|31.15|30.99|2
1744334390000|2025-04-11 01:19:50|||||||||1
1744334400000|2025-04-11 01:20:00|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|3
1744334410000|2025-04-11 01:20:10|||||||||3
1744334420000|2025-04-11 01:20:20|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|0
1744334440000|2025-04-11 01:20:40|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|0
1744334460000|2025-04-11 01:21:00|31.27|31.11|31.27|31.11|31.27|31.11|31.27|31.11|2
1744334470000|2025-04-11 01:21:10|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|0
1744334480000|2025-04-11 01:21:20|31.33|31.17|31.4|31.24|31.4|31.24|31.33|31.17|3
1744334490000|2025-04-11 01:21:30|31.38|31.22|31.38|31.22|31.4|31.24|31.38|31.22|0
1744334500000|2025-04-11 01:21:40|31.35|31.19|31.4|31.15|31.4|31.22|31.35|31.15|1
1744334510000|2025-04-11 01:21:50|31.39|31.14|31.33|31.17|31.39|31.17|31.33|31.14|0
1744334520000|2025-04-11 01:22:00|31.32|31.16|31.33|31.17|31.33|31.17|31.32|31.16|0
1744334530000|2025-04-11 01:22:10|31.35|31.19|31.38|31.22|31.38|31.22|31.35|31.19|0
1744334540000|2025-04-11 01:22:20|31.37|31.21|31.38|31.22|31.38|31.22|31.33|31.17|0
1744334550000|2025-04-11 01:22:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1744334560000|2025-04-11 01:22:40|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|0
1744334650000|2025-04-11 01:24:10|31.39|31.23|31.38|31.22|31.39|31.23|31.38|31.22|0
1744334660000|2025-04-11 01:24:20|31.39|31.23|31.38|31.22|31.45|31.23|31.38|31.2|0
1744334670000|2025-04-11 01:24:30|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|0
1744334680000|2025-04-11 01:24:40|31.34|31.18|31.33|31.17|31.34|31.18|31.33|31.17|1
1744334700000|2025-04-11 01:25:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|3
1744334710000|2025-04-11 01:25:10|31.34|31.18|31.38|31.22|31.39|31.23|31.34|31.18|4
1744334720000|2025-04-11 01:25:20|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|10
1744334730000|2025-04-11 01:25:30|31.36|31.2|31.43|31.27|31.43|31.27|31.36|31.2|5
1744334740000|2025-04-11 01:25:40|31.44|31.28|31.43|31.27|31.44|31.28|31.43|31.27|0
1744334770000|2025-04-11 01:26:10|31.44|31.28|31.46|31.3|31.46|31.3|31.44|31.28|1
1744334810000|2025-04-11 01:26:50|31.47|31.31|31.49|31.33|31.49|31.33|31.47|31.31|0
1744334820000|2025-04-11 01:27:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|1
1744334830000|2025-04-11 01:27:10|||||||||1
1744334850000|2025-04-11 01:27:30|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|0
1744334860000|2025-04-11 01:27:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1744334880000|2025-04-11 01:28:00|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|1
1744334900000|2025-04-11 01:28:20|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|0
1744334920000|2025-04-11 01:28:40|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1744334930000|2025-04-11 01:28:50|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|0
1744334960000|2025-04-11 01:29:20|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|0
1744334980000|2025-04-11 01:29:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744334990000|2025-04-11 01:29:50|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|0
1744335010000|2025-04-11 01:30:10|31.55|31.39|31.57|31.41|31.62|31.46|31.55|31.39|3
1744335020000|2025-04-11 01:30:20|31.59|31.43|31.6|31.44|31.6|31.44|31.57|31.41|0
1744335030000|2025-04-11 01:30:30|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|1
1744335040000|2025-04-11 01:30:40|31.53|31.37|31.51|31.35|31.53|31.37|31.49|31.33|0
1744335050000|2025-04-11 01:30:50|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1744335060000|2025-04-11 01:31:00|31.54|31.38|31.46|31.3|31.54|31.38|31.42|31.26|12
1744335070000|2025-04-11 01:31:10|31.44|31.28|31.42|31.26|31.44|31.28|31.42|31.26|1
1744335080000|2025-04-11 01:31:20|31.41|31.25|31.31|31.15|31.41|31.25|31.31|31.15|7
1744335090000|2025-04-11 01:31:30|31.38|31.13|31.31|31.15|31.38|31.15|31.31|31.13|0
1744335120000|2025-04-11 01:32:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|0
1744335150000|2025-04-11 01:32:30|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|0
1744335160000|2025-04-11 01:32:40|31.39|31.23|31.42|31.26|31.42|31.26|31.39|31.23|0
1744335170000|2025-04-11 01:32:50|31.41|31.25|31.42|31.26|31.42|31.26|31.37|31.21|0
1744335180000|2025-04-11 01:33:00|31.45|31.29|31.42|31.26|31.45|31.29|31.4|31.24|1
1744335190000|2025-04-11 01:33:10|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|0
1744335200000|2025-04-11 01:33:20|31.39|31.23|31.42|31.26|31.42|31.26|31.39|31.23|0
1744335210000|2025-04-11 01:33:30|31.4|31.24|31.42|31.26|31.42|31.26|31.4|31.24|1
1744335230000|2025-04-11 01:33:50|31.45|31.29|31.42|31.26|31.45|31.29|31.42|31.26|1
1744335250000|2025-04-11 01:34:10|31.45|31.29|31.47|31.31|31.5|31.34|31.45|31.29|11
1744335260000|2025-04-11 01:34:20|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|1
1744335270000|2025-04-11 01:34:30|31.47|31.31|31.5|31.34|31.5|31.34|31.45|31.29|2
1744335280000|2025-04-11 01:34:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1744335290000|2025-04-11 01:34:50|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744335300000|2025-04-11 01:35:00|31.47|31.31|31.5|31.34|31.5|31.34|31.47|31.31|1
1744335320000|2025-04-11 01:35:20|31.52|31.36|31.5|31.34|31.55|31.39|31.5|31.34|1
1744335330000|2025-04-11 01:35:30|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744335340000|2025-04-11 01:35:40|31.49|31.33|31.53|31.37|31.53|31.37|31.49|31.33|0
1744335350000|2025-04-11 01:35:50|31.52|31.36|31.53|31.37|31.53|31.37|31.48|31.32|0
1744335370000|2025-04-11 01:36:10|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|0
1744335380000|2025-04-11 01:36:20|31.43|31.27|31.45|31.29|31.45|31.29|31.42|31.26|2
1744335390000|2025-04-11 01:36:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|1
1744335400000|2025-04-11 01:36:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1744335410000|2025-04-11 01:36:50|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1744335440000|2025-04-11 01:37:20|31.43|31.27|31.42|31.26|31.43|31.27|31.42|31.26|1
1744335460000|2025-04-11 01:37:40|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|0
1744335520000|2025-04-11 01:38:40|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744335530000|2025-04-11 01:38:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744335580000|2025-04-11 01:39:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1744335610000|2025-04-11 01:40:10|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744335620000|2025-04-11 01:40:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|0
1744335650000|2025-04-11 01:40:50|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1744335670000|2025-04-11 01:41:10|||||||||1
1744335680000|2025-04-11 01:41:20|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|0
1744335690000|2025-04-11 01:41:30|31.44|31.28|31.42|31.26|31.44|31.28|31.42|31.26|1
1744335730000|2025-04-11 01:42:10|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|1
1744335750000|2025-04-11 01:42:30|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1744335790000|2025-04-11 01:43:10|31.48|31.32|31.5|31.34|31.5|31.34|31.48|31.32|0
1744335800000|2025-04-11 01:43:20|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1744335820000|2025-04-11 01:43:40|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1744335830000|2025-04-11 01:43:50|31.44|31.28|31.47|31.31|31.47|31.31|31.44|31.28|0
1744335860000|2025-04-11 01:44:20|31.49|31.33|31.5|31.34|31.5|31.34|31.49|31.33|0
1744335870000|2025-04-11 01:44:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|0
1744335920000|2025-04-11 01:45:20|31.49|31.33|31.47|31.31|31.5|31.34|31.47|31.31|1
1744335930000|2025-04-11 01:45:30|||||||||1
1744335950000|2025-04-11 01:45:50|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|2
1744335960000|2025-04-11 01:46:00|31.49|31.33|31.47|31.31|31.5|31.34|31.47|31.31|0
1744335970000|2025-04-11 01:46:10|31.42|31.26|31.41|31.25|31.42|31.26|31.41|31.25|0
1744335980000|2025-04-11 01:46:20|31.42|31.26|31.47|31.31|31.47|31.31|31.42|31.26|0
1744336010000|2025-04-11 01:46:50|31.46|31.3|31.47|31.31|31.47|31.31|31.46|31.3|0
1744336020000|2025-04-11 01:47:00|31.46|31.3|31.42|31.26|31.46|31.3|31.42|31.26|0
1744336030000|2025-04-11 01:47:10|31.41|31.25|31.25|31.09|31.41|31.25|31.25|31.09|2
1744336040000|2025-04-11 01:47:20|||||||||6
1744336060000|2025-04-11 01:47:40|31.22|31.06|31.27|31.02|31.27|31.06|31.2|31.02|0
1744336070000|2025-04-11 01:47:50|31.2|31.04|31.2|31.04|31.27|31.04|31.2|31.01|0
1744336080000|2025-04-11 01:48:00|31.19|31.03|31.19|31.03|31.2|31.04|31.17|31.01|0
1744336100000|2025-04-11 01:48:20|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|1
1744336110000|2025-04-11 01:48:30|31.17|31.01|31.1|30.94|31.17|31.01|31.1|30.94|1
1744336120000|2025-04-11 01:48:40|31.08|30.92|30.99|30.83|31.08|30.92|30.99|30.83|5
1744336130000|2025-04-11 01:48:50|31|30.84|31.07|30.91|31.07|30.91|31|30.84|2
1744336140000|2025-04-11 01:49:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|0
1744336170000|2025-04-11 01:49:30|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|0
1744336190000|2025-04-11 01:49:50|31.09|30.93|31.05|30.89|31.09|30.93|31.04|30.88|1
1744336200000|2025-04-11 01:50:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|5
1744336210000|2025-04-11 01:50:10|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|5
1744336220000|2025-04-11 01:50:20|31.1|30.94|31.07|30.91|31.1|30.94|31.07|30.91|9
1744336230000|2025-04-11 01:50:30|31.06|30.9|31.04|30.88|31.06|30.9|31.04|30.88|0
1744336260000|2025-04-11 01:51:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|1
1744336270000|2025-04-11 01:51:10|31.04|30.88|31.01|30.85|31.04|30.88|31.01|30.85|0
1744336280000|2025-04-11 01:51:20|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|0
1744336290000|2025-04-11 01:51:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1744336300000|2025-04-11 01:51:40|31.01|30.85|31.05|30.89|31.05|30.89|31|30.84|1
1744336310000|2025-04-11 01:51:50|31.01|30.85|31|30.84|31.01|30.85|31|30.84|0
1744336330000|2025-04-11 01:52:10|||||||||1
1744336340000|2025-04-11 01:52:20|30.98|30.82|30.99|30.83|30.99|30.83|30.97|30.81|1
1744336350000|2025-04-11 01:52:30|30.97|30.81|30.96|30.8|30.97|30.81|30.92|30.76|7
1744336370000|2025-04-11 01:52:50|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1744336380000|2025-04-11 01:53:00|30.99|30.83|30.96|30.8|30.99|30.83|30.96|30.8|2
1744336390000|2025-04-11 01:53:10|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1744336410000|2025-04-11 01:53:30|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|1
1744336420000|2025-04-11 01:53:40|30.94|30.78|30.96|30.8|30.96|30.8|30.94|30.78|14
1744336460000|2025-04-11 01:54:20|30.97|30.81|30.99|30.83|30.99|30.83|30.97|30.81|0
1744336500000|2025-04-11 01:55:00|31.04|30.88|31.05|30.89|31.05|30.89|31.04|30.88|3
1744336520000|2025-04-11 01:55:20|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|1
1744336530000|2025-04-11 01:55:30|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1744336540000|2025-04-11 01:55:40|31.07|30.91|31.1|30.94|31.1|30.94|31.07|30.91|0
1744336550000|2025-04-11 01:55:50|31.08|30.92|31.07|30.91|31.08|30.92|31.07|30.91|0
1744336560000|2025-04-11 01:56:00|31.05|30.89|31.05|30.89|31.05|30.89|31.05|30.89|0
1744336570000|2025-04-11 01:56:10|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1744336590000|2025-04-11 01:56:30|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1744336620000|2025-04-11 01:57:00|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|11
1744336630000|2025-04-11 01:57:10|31.13|30.97|31.15|30.99|31.15|30.99|31.13|30.97|1
1744336640000|2025-04-11 01:57:20|31.28|31.12|31.36|31.2|31.38|31.2|31.28|31.12|13
1744336650000|2025-04-11 01:57:30|31.2|31.04|31.23|31.07|31.23|31.07|31.2|31.04|5
1744336660000|2025-04-11 01:57:40|31.2|31.04|31.25|31.09|31.25|31.09|31.2|31.04|2
1744336670000|2025-04-11 01:57:50|31.19|31.03|31.17|31.01|31.19|31.03|31.17|31.01|0
1744336680000|2025-04-11 01:58:00|31.19|31.03|31.19|31.03|31.19|31.03|31.16|31|5
1744336700000|2025-04-11 01:58:20|31.16|31|31.16|31|31.16|31|31.16|31|0
1744336710000|2025-04-11 01:58:30|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1744336740000|2025-04-11 01:59:00|31.16|31|31.1|30.94|31.16|31|31.1|30.94|27
1744336750000|2025-04-11 01:59:10|31.08|30.92|31.05|30.89|31.08|30.92|31.05|30.89|1
1744336760000|2025-04-11 01:59:20|31.06|30.9|31.03|30.87|31.07|30.91|31.03|30.87|0
1744336770000|2025-04-11 01:59:30|31.1|30.85|31.08|30.92|31.1|30.92|31.08|30.85|0
1744336800000|2025-04-11 02:00:00|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|0
1744336860000|2025-04-11 02:01:00|31.16|30.91|31.14|30.98|31.16|30.98|31.14|30.91|0
1744336870000|2025-04-11 02:01:10|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1744336880000|2025-04-11 02:01:20|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1744336900000|2025-04-11 02:01:40|31.16|31|31.16|31|31.16|31|31.16|31|0
1744336910000|2025-04-11 02:01:50|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1744336930000|2025-04-11 02:02:10|31.17|31.01|31.14|30.98|31.17|31.01|31.14|30.98|0
1744336940000|2025-04-11 02:02:20|31.12|30.96|31.14|30.98|31.14|30.98|31.11|30.95|0
1744336980000|2025-04-11 02:03:00|31.17|31.01|31.14|30.98|31.17|31.01|31.13|30.97|0
1744337010000|2025-04-11 02:03:30|31.15|30.99|31.32|31.16|31.32|31.16|31.15|30.99|8
1744337020000|2025-04-11 02:03:40|31.34|31.18|31.45|31.29|31.45|31.29|31.34|31.18|7
1744337030000|2025-04-11 02:03:50|||||||||1
1744337080000|2025-04-11 02:04:40|||||||||1
1744337100000|2025-04-11 02:05:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|0
1744337110000|2025-04-11 02:05:10|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|0
1744337140000|2025-04-11 02:05:40|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|11
1744337150000|2025-04-11 02:05:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|7
1744337190000|2025-04-11 02:06:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|2
1744337230000|2025-04-11 02:07:10|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|27
1744337270000|2025-04-11 02:07:50|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|1
1744337320000|2025-04-11 02:08:40|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|1
1744337330000|2025-04-11 02:08:50|31.51|31.35|31.53|31.28|31.53|31.35|31.51|31.28|0
1744337340000|2025-04-11 02:09:00|31.54|31.29|31.51|31.35|31.54|31.35|31.51|31.29|0
1744337370000|2025-04-11 02:09:30|31.5|31.34|31.51|31.35|31.51|31.35|31.5|31.34|0
1744337380000|2025-04-11 02:09:40|31.53|31.37|31.46|31.3|31.53|31.37|31.46|31.3|1
1744337390000|2025-04-11 02:09:50|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1744337400000|2025-04-11 02:10:00|31.5|31.34|31.45|31.29|31.52|31.34|31.45|31.27|2
1744337410000|2025-04-11 02:10:10|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1744337420000|2025-04-11 02:10:20|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744337440000|2025-04-11 02:10:40|31.45|31.29|31.52|31.27|31.52|31.29|31.45|31.27|1
1744337450000|2025-04-11 02:10:50|31.45|31.29|31.45|31.29|31.52|31.34|31.45|31.27|0
1744337460000|2025-04-11 02:11:00|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1744337480000|2025-04-11 02:11:20|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|0
1744337490000|2025-04-11 02:11:30|31.48|31.32|31.5|31.34|31.5|31.34|31.48|31.32|0
1744337500000|2025-04-11 02:11:40|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744337510000|2025-04-11 02:11:50|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|1
1744337520000|2025-04-11 02:12:00|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|1
1744337540000|2025-04-11 02:12:20|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|0
1744337570000|2025-04-11 02:12:50|31.58|31.42|31.59|31.43|31.59|31.43|31.58|31.42|0
1744337580000|2025-04-11 02:13:00|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1744337600000|2025-04-11 02:13:20|31.55|31.39|31.54|31.38|31.55|31.39|31.54|31.38|0
1744337610000|2025-04-11 02:13:30|31.56|31.4|31.62|31.46|31.62|31.46|31.56|31.4|2
1744337640000|2025-04-11 02:14:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|13
1744337650000|2025-04-11 02:14:10|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|2
1744337660000|2025-04-11 02:14:20|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1744337670000|2025-04-11 02:14:30|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1744337680000|2025-04-11 02:14:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1744337690000|2025-04-11 02:14:50|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1744337700000|2025-04-11 02:15:00|31.83|31.58|31.83|31.58|31.83|31.58|31.83|31.58|2
1744337720000|2025-04-11 02:15:20|31.84|31.59|31.76|31.6|31.84|31.65|31.76|31.59|3
1744337750000|2025-04-11 02:15:50|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|0
1744337760000|2025-04-11 02:16:00|31.81|31.65|31.82|31.66|31.82|31.66|31.81|31.65|0
1744337770000|2025-04-11 02:16:10|31.88|31.63|31.87|31.71|31.88|31.71|31.84|31.63|0
1744337780000|2025-04-11 02:16:20|31.9|31.74|31.94|31.78|31.94|31.78|31.9|31.74|1
1744337790000|2025-04-11 02:16:30|31.93|31.77|31.88|31.72|31.93|31.77|31.88|31.72|0
1744337800000|2025-04-11 02:16:40|31.9|31.74|31.91|31.75|31.91|31.75|31.9|31.74|0
1744337810000|2025-04-11 02:16:50|31.93|31.77|31.93|31.77|31.93|31.77|31.93|31.77|1
1744337830000|2025-04-11 02:17:10|31.91|31.75|31.87|31.71|31.91|31.75|31.87|31.71|3
1744337840000|2025-04-11 02:17:20|||||||||1
1744337850000|2025-04-11 02:17:30|31.94|31.69|31.94|31.69|31.94|31.69|31.94|31.69|0
1744337860000|2025-04-11 02:17:40|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|0
1744337870000|2025-04-11 02:17:50|31.92|31.76|31.94|31.69|31.94|31.76|31.87|31.69|2
1744337880000|2025-04-11 02:18:00|31.88|31.72|31.87|31.71|31.88|31.72|31.87|31.71|0
1744337900000|2025-04-11 02:18:20|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1744337910000|2025-04-11 02:18:30|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|3
1744337940000|2025-04-11 02:19:00|31.72|31.56|31.57|31.41|31.72|31.56|31.57|31.41|17
1744337950000|2025-04-11 02:19:10|31.59|31.43|31.58|31.42|31.59|31.43|31.54|31.38|0
1744337960000|2025-04-11 02:19:20|31.59|31.43|31.53|31.37|31.59|31.43|31.53|31.37|0
1744337970000|2025-04-11 02:19:30|31.56|31.4|31.56|31.4|31.56|31.4|31.55|31.39|1
1744337980000|2025-04-11 02:19:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|1
1744337990000|2025-04-11 02:19:50|31.55|31.39|31.57|31.41|31.57|31.41|31.53|31.37|0
1744338000000|2025-04-11 02:20:00|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|0
1744338030000|2025-04-11 02:20:30|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|1
1744338110000|2025-04-11 02:21:50|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|0
1744338120000|2025-04-11 02:22:00|31.49|31.33|31.41|31.25|31.49|31.33|31.41|31.25|5
1744338130000|2025-04-11 02:22:10|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|3
1744338140000|2025-04-11 02:22:20|31.44|31.28|31.44|31.28|31.44|31.28|31.41|31.25|1
1744338150000|2025-04-11 02:22:30|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|2
1744338190000|2025-04-11 02:23:10|31.42|31.26|31.41|31.25|31.42|31.26|31.41|31.25|0
1744338210000|2025-04-11 02:23:30|31.42|31.26|31.36|31.2|31.42|31.26|31.36|31.2|2
1744338240000|2025-04-11 02:24:00|31.34|31.18|31.27|31.11|31.34|31.18|31.27|31.11|4
1744338250000|2025-04-11 02:24:10|31.29|31.13|31.29|31.13|31.3|31.13|31.24|31.05|5
1744338260000|2025-04-11 02:24:20|31.31|31.06|31.24|31.08|31.31|31.08|31.24|31.06|0
1744338280000|2025-04-11 02:24:40|31.23|31.07|31.18|31.02|31.23|31.07|31.15|30.99|0
1744338300000|2025-04-11 02:25:00|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|4
1744338310000|2025-04-11 02:25:10|31.17|31.01|31.11|30.95|31.17|31.01|31.09|30.93|5
1744338320000|2025-04-11 02:25:20|31.13|30.88|31.13|30.97|31.13|30.97|31.13|30.88|2
1744338330000|2025-04-11 02:25:30|31.08|30.92|31.02|30.86|31.09|30.92|31.02|30.84|1
1744338340000|2025-04-11 02:25:40|31.09|30.84|31.1|30.85|31.1|30.85|31.09|30.84|4
1744338350000|2025-04-11 02:25:50|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1744338360000|2025-04-11 02:26:00|31.02|30.86|31.09|30.93|31.09|30.93|31.02|30.86|0
1744338370000|2025-04-11 02:26:10|31.13|30.97|31.09|30.93|31.16|30.98|31.09|30.91|0
1744338390000|2025-04-11 02:26:30|31.13|30.97|31.16|30.91|31.16|30.98|31.13|30.91|3
1744338400000|2025-04-11 02:26:40|31.1|30.94|31.09|30.93|31.1|30.94|31.09|30.93|0
1744338410000|2025-04-11 02:26:50|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|0
1744338420000|2025-04-11 02:27:00|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|2
1744338430000|2025-04-11 02:27:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1744338440000|2025-04-11 02:27:20|31.01|30.85|31.01|30.85|31.01|30.85|31.01|30.85|2
1744338450000|2025-04-11 02:27:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|2
1744338460000|2025-04-11 02:27:40|31|30.84|31|30.75|31|30.84|30.98|30.75|0
1744338480000|2025-04-11 02:28:00|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|3
1744338500000|2025-04-11 02:28:20|30.92|30.76|30.95|30.79|30.95|30.79|30.92|30.76|0
1744338510000|2025-04-11 02:28:30|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1744338520000|2025-04-11 02:28:40|30.95|30.79|30.97|30.81|30.98|30.82|30.95|30.79|2
1744338530000|2025-04-11 02:28:50|30.98|30.82|31|30.84|31|30.84|30.98|30.82|0
1744338540000|2025-04-11 02:29:00|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|2
1744338560000|2025-04-11 02:29:20|30.98|30.82|30.97|30.81|30.98|30.82|30.97|30.81|0
1744338570000|2025-04-11 02:29:30|30.99|30.83|30.98|30.82|30.99|30.83|30.97|30.81|1
1744338580000|2025-04-11 02:29:40|31.04|30.79|31.04|30.79|31.04|30.79|31.04|30.79|2
1744338610000|2025-04-11 02:30:10|31.03|30.78|31.03|30.78|31.03|30.78|31.03|30.78|1
1744338620000|2025-04-11 02:30:20|30.97|30.81|30.96|30.8|30.97|30.81|30.96|30.8|0
1744338630000|2025-04-11 02:30:30|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1744338720000|2025-04-11 02:32:00|||||||||1
1744338740000|2025-04-11 02:32:20|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|0
1744338780000|2025-04-11 02:33:00|30.97|30.81|30.98|30.82|30.98|30.82|30.97|30.81|0
1744338790000|2025-04-11 02:33:10|31|30.84|30.97|30.81|31|30.84|30.97|30.81|2
1744338800000|2025-04-11 02:33:20|30.93|30.77|30.97|30.81|30.99|30.83|30.93|30.77|15
1744338840000|2025-04-11 02:34:00|30.99|30.74|30.89|30.73|30.99|30.76|30.89|30.73|0
1744338850000|2025-04-11 02:34:10|30.88|30.72|30.88|30.72|30.89|30.73|30.81|30.65|5
1744338860000|2025-04-11 02:34:20|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|1
1744338880000|2025-04-11 02:34:40|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|8
1744338890000|2025-04-11 02:34:50|30.89|30.73|30.92|30.76|30.94|30.78|30.89|30.73|8
1744338900000|2025-04-11 02:35:00|30.91|30.75|30.94|30.69|30.94|30.75|30.91|30.69|0
1744338920000|2025-04-11 02:35:20|30.91|30.75|30.93|30.68|30.93|30.75|30.91|30.68|1
1744338930000|2025-04-11 02:35:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1744338940000|2025-04-11 02:35:40|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1744339000000|2025-04-11 02:36:40|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|1
1744339020000|2025-04-11 02:37:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|0
1744339030000|2025-04-11 02:37:10|30.86|30.7|30.86|30.7|30.86|30.7|30.86|30.7|0
1744339040000|2025-04-11 02:37:20|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1744339050000|2025-04-11 02:37:30|30.84|30.68|30.86|30.7|30.86|30.7|30.84|30.68|1
1744339060000|2025-04-11 02:37:40|30.84|30.68|30.82|30.66|30.84|30.68|30.82|30.66|0
1744339070000|2025-04-11 02:37:50|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|4
1744339090000|2025-04-11 02:38:10|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1744339100000|2025-04-11 02:38:20|30.76|30.6|30.78|30.62|30.78|30.62|30.76|30.6|0
1744339110000|2025-04-11 02:38:30|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|0
1744339150000|2025-04-11 02:39:10|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744339160000|2025-04-11 02:39:20|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|1
1744339200000|2025-04-11 02:40:00|||||||||1
1744339260000|2025-04-11 02:41:00|30.84|30.68|30.8|30.64|30.84|30.68|30.8|30.64|3
1744339270000|2025-04-11 02:41:10|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744339280000|2025-04-11 02:41:20|30.87|30.71|30.82|30.66|30.87|30.71|30.82|30.66|2
1744339290000|2025-04-11 02:41:30|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1744339300000|2025-04-11 02:41:40|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|0
1744339330000|2025-04-11 02:42:10|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744339340000|2025-04-11 02:42:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1744339450000|2025-04-11 02:44:10|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|2
1744339470000|2025-04-11 02:44:30|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744339620000|2025-04-11 02:47:00|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|0
1744339640000|2025-04-11 02:47:20|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744339670000|2025-04-11 02:47:50|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|1
1744339680000|2025-04-11 02:48:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|0
1744339690000|2025-04-11 02:48:10|30.8|30.64|30.82|30.66|30.82|30.66|30.8|30.64|9
1744339710000|2025-04-11 02:48:30|30.85|30.69|30.83|30.67|30.85|30.69|30.83|30.67|10
1744339740000|2025-04-11 02:49:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|3
1744339750000|2025-04-11 02:49:10|30.79|30.63|30.79|30.54|30.81|30.65|30.77|30.54|12
1744339760000|2025-04-11 02:49:20|30.77|30.61|30.68|30.52|30.79|30.61|30.68|30.52|10
1744339780000|2025-04-11 02:49:40|||||||||5
1744339790000|2025-04-11 02:49:50|30.67|30.51|30.54|30.38|30.67|30.51|30.54|30.38|1
1744339800000|2025-04-11 02:50:00|30.52|30.36|30.59|30.43|30.59|30.43|30.52|30.36|8
1744339810000|2025-04-11 02:50:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|1
1744339820000|2025-04-11 02:50:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|0
1744339830000|2025-04-11 02:50:30|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|3
1744339840000|2025-04-11 02:50:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|10
1744339870000|2025-04-11 02:51:10|30.63|30.47|30.61|30.45|30.66|30.5|30.61|30.45|0
1744339880000|2025-04-11 02:51:20|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1744339900000|2025-04-11 02:51:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|3
1744339910000|2025-04-11 02:51:50|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1744339920000|2025-04-11 02:52:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744339950000|2025-04-11 02:52:30|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1744339960000|2025-04-11 02:52:40|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744340070000|2025-04-11 02:54:30|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|0
1744340080000|2025-04-11 02:54:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1744340090000|2025-04-11 02:54:50|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1744340110000|2025-04-11 02:55:10|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|6
1744340120000|2025-04-11 02:55:20|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1744340160000|2025-04-11 02:56:00|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|1
1744340200000|2025-04-11 02:56:40|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|0
1744340210000|2025-04-11 02:56:50|30.67|30.51|30.7|30.54|30.75|30.59|30.67|30.51|1
1744340220000|2025-04-11 02:57:00|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|0
1744340240000|2025-04-11 02:57:20|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|8
1744340260000|2025-04-11 02:57:40|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|1
1744340270000|2025-04-11 02:57:50|30.72|30.56|30.75|30.59|30.77|30.61|30.72|30.56|2
1744340280000|2025-04-11 02:58:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|0
1744340290000|2025-04-11 02:58:10|30.72|30.56|30.74|30.58|30.74|30.58|30.72|30.56|2
1744340300000|2025-04-11 02:58:20|30.75|30.59|30.79|30.63|30.8|30.64|30.75|30.59|0
1744340320000|2025-04-11 02:58:40|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744340330000|2025-04-11 02:58:50|30.83|30.67|30.83|30.67|30.83|30.67|30.83|30.67|0
1744340340000|2025-04-11 02:59:00|30.84|30.68|30.85|30.69|30.85|30.69|30.83|30.67|1
1744340350000|2025-04-11 02:59:10|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|3
1744340360000|2025-04-11 02:59:20|30.81|30.56|30.93|30.77|30.99|30.77|30.81|30.56|27
1744340370000|2025-04-11 02:59:30|||||||||1
1744340390000|2025-04-11 02:59:50|30.95|30.79|30.95|30.79|30.95|30.79|30.95|30.79|3
1744340400000|2025-04-11 03:00:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|2
1744340460000|2025-04-11 03:01:00|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1744340470000|2025-04-11 03:01:10|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|1
1744340490000|2025-04-11 03:01:30|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|2
1744340510000|2025-04-11 03:01:50|||||||||1
1744340530000|2025-04-11 03:02:10|30.95|30.7|30.88|30.72|30.95|30.72|30.88|30.7|0
1744340570000|2025-04-11 03:02:50|30.87|30.71|30.85|30.69|30.87|30.71|30.85|30.69|0
1744340580000|2025-04-11 03:03:00|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|3
1744340590000|2025-04-11 03:03:10|30.77|30.61|30.77|30.61|30.77|30.61|30.77|30.61|3
1744340620000|2025-04-11 03:03:40|30.76|30.6|30.79|30.54|30.79|30.6|30.76|30.54|0
1744340640000|2025-04-11 03:04:00|30.76|30.6|30.74|30.58|30.76|30.6|30.74|30.58|0
1744340650000|2025-04-11 03:04:10|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|7
1744340660000|2025-04-11 03:04:20|||||||||1
1744340670000|2025-04-11 03:04:30|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|0
1744340680000|2025-04-11 03:04:40|30.61|30.45|30.68|30.43|30.68|30.46|30.61|30.43|3
1744340700000|2025-04-11 03:05:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1744340710000|2025-04-11 03:05:10|30.65|30.49|30.62|30.46|30.67|30.51|30.62|30.46|3
1744340750000|2025-04-11 03:05:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744340760000|2025-04-11 03:06:00|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|1
1744340770000|2025-04-11 03:06:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|1
1744340800000|2025-04-11 03:06:40|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1744340870000|2025-04-11 03:07:50|30.51|30.35|30.49|30.33|30.51|30.35|30.49|30.33|2
1744340920000|2025-04-11 03:08:40|30.57|30.41|30.63|30.38|30.63|30.41|30.57|30.38|1
1744340940000|2025-04-11 03:09:00|30.56|30.4|30.63|30.38|30.63|30.4|30.56|30.38|0
1744340960000|2025-04-11 03:09:20|30.56|30.4|30.56|30.4|30.59|30.43|30.54|30.38|1
1744341050000|2025-04-11 03:10:50|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|0
1744341070000|2025-04-11 03:11:10|30.56|30.4|30.52|30.36|30.56|30.4|30.52|30.36|0
1744341090000|2025-04-11 03:11:30|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1744341140000|2025-04-11 03:12:20|||||||||1
1744341200000|2025-04-11 03:13:20|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1744341220000|2025-04-11 03:13:40|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|0
1744341230000|2025-04-11 03:13:50|30.47|30.31|30.46|30.3|30.47|30.31|30.46|30.3|0
1744341330000|2025-04-11 03:15:30|30.53|30.37|30.51|30.35|30.53|30.37|30.51|30.35|5
1744341350000|2025-04-11 03:15:50|30.5|30.34|30.51|30.35|30.51|30.35|30.5|30.34|0
1744341370000|2025-04-11 03:16:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1744341380000|2025-04-11 03:16:20|||||||||1
1744341450000|2025-04-11 03:17:30|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|0
1744341490000|2025-04-11 03:18:10|30.41|30.25|30.41|30.25|30.41|30.25|30.4|30.24|1
1744341520000|2025-04-11 03:18:40|||||||||1
1744341530000|2025-04-11 03:18:50|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1744341540000|2025-04-11 03:19:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|2
1744341580000|2025-04-11 03:19:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1744341590000|2025-04-11 03:19:50|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|1
1744341600000|2025-04-11 03:20:00|30.57|30.41|30.5|30.34|30.57|30.41|30.5|30.32|3
1744341630000|2025-04-11 03:20:30|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1744341640000|2025-04-11 03:20:40|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1744341670000|2025-04-11 03:21:10|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|0
1744341690000|2025-04-11 03:21:30|30.45|30.29|30.47|30.31|30.47|30.31|30.45|30.29|1
1744341700000|2025-04-11 03:21:40|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|2
1744341710000|2025-04-11 03:21:50|||||||||2
1744341750000|2025-04-11 03:22:30|30.39|30.23|30.37|30.21|30.39|30.23|30.35|30.19|0
1744341770000|2025-04-11 03:22:50|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|0
1744341800000|2025-04-11 03:23:20|30.34|30.18|30.31|30.15|30.34|30.18|30.31|30.15|2
1744341810000|2025-04-11 03:23:30|30.29|30.13|30.21|30.05|30.29|30.13|30.21|30.05|3
1744341820000|2025-04-11 03:23:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1744341830000|2025-04-11 03:23:50|30.21|30.05|30.14|29.98|30.21|30.05|30.14|29.98|6
1744341840000|2025-04-11 03:24:00|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1744341870000|2025-04-11 03:24:30|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1744341950000|2025-04-11 03:25:50|||||||||1
1744342000000|2025-04-11 03:26:40|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744342010000|2025-04-11 03:26:50|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|0
1744342020000|2025-04-11 03:27:00|||||||||1
1744342030000|2025-04-11 03:27:10|30.23|30.07|30.21|30.05|30.23|30.07|30.21|30.05|0
1744342050000|2025-04-11 03:27:30|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1744342080000|2025-04-11 03:28:00|30.23|30.07|30.22|30.06|30.23|30.07|30.22|30.06|0
1744342110000|2025-04-11 03:28:30|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|1
1744342140000|2025-04-11 03:29:00|30.26|30.1|30.23|30.07|30.26|30.1|30.23|30.07|2
1744342150000|2025-04-11 03:29:10|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|0
1744342190000|2025-04-11 03:29:50|30.17|30.01|30.16|30|30.17|30.01|30.16|30|0
1744342200000|2025-04-11 03:30:00|30.14|29.98|30.11|29.95|30.14|29.98|30.11|29.95|1
1744342210000|2025-04-11 03:30:10|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1744342240000|2025-04-11 03:30:40|30.11|29.95|30.14|29.98|30.14|29.98|30.11|29.95|3
1744342250000|2025-04-11 03:30:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744342260000|2025-04-11 03:31:00|30.14|29.98|30.08|29.92|30.14|29.98|30.08|29.92|3
1744342270000|2025-04-11 03:31:10|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|2
1744342290000|2025-04-11 03:31:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|8
1744342310000|2025-04-11 03:31:50|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744342320000|2025-04-11 03:32:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|0
1744342330000|2025-04-11 03:32:10|30.12|29.96|30.15|29.9|30.15|29.96|30.12|29.9|2
1744342350000|2025-04-11 03:32:30|30.06|29.94|30.1|29.94|30.1|29.94|30.06|29.94|4
1744342360000|2025-04-11 03:32:40|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|0
1744342370000|2025-04-11 03:32:50|30.13|29.97|30.23|30.07|30.23|30.07|30.13|29.97|4
1744342380000|2025-04-11 03:33:00|||||||||2
1744342390000|2025-04-11 03:33:10|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|0
1744342410000|2025-04-11 03:33:30|30.19|30.03|30.34|30.18|30.34|30.18|30.18|30.02|3
1744342420000|2025-04-11 03:33:40|30.32|30.16|30.3|30.14|30.32|30.16|30.3|30.14|0
1744342430000|2025-04-11 03:33:50|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744342440000|2025-04-11 03:34:00|30.48|30.23|30.43|30.27|30.48|30.27|30.41|30.23|4
1744342450000|2025-04-11 03:34:10|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|2
1744342470000|2025-04-11 03:34:30|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|1
1744342480000|2025-04-11 03:34:40|||||||||1
1744342490000|2025-04-11 03:34:50|30.33|30.17|30.35|30.19|30.35|30.19|30.33|30.17|1
1744342510000|2025-04-11 03:35:10|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744342540000|2025-04-11 03:35:40|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1744342550000|2025-04-11 03:35:50|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|0
1744342580000|2025-04-11 03:36:20|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|0
1744342600000|2025-04-11 03:36:40|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1744342630000|2025-04-11 03:37:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1744342650000|2025-04-11 03:37:30|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1744342740000|2025-04-11 03:39:00|30.54|30.38|30.52|30.36|30.54|30.38|30.52|30.36|1
1744342770000|2025-04-11 03:39:30|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744342780000|2025-04-11 03:39:40|30.57|30.41|30.52|30.36|30.57|30.41|30.52|30.36|0
1744342800000|2025-04-11 03:40:00|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1744342840000|2025-04-11 03:40:40|30.52|30.36|30.56|30.4|30.56|30.4|30.52|30.36|1
1744342890000|2025-04-11 03:41:30|30.54|30.38|30.51|30.35|30.54|30.38|30.51|30.35|0
1744342940000|2025-04-11 03:42:20|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|0
1744342970000|2025-04-11 03:42:50|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1744343000000|2025-04-11 03:43:20|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|2
1744343010000|2025-04-11 03:43:30|30.48|30.32|30.48|30.32|30.51|30.35|30.46|30.3|0
1744343020000|2025-04-11 03:43:40|30.51|30.35|30.51|30.35|30.51|30.35|30.48|30.32|0
1744343030000|2025-04-11 03:43:50|30.48|30.32|30.48|30.32|30.51|30.35|30.48|30.32|0
1744343040000|2025-04-11 03:44:00|30.51|30.35|30.48|30.32|30.51|30.35|30.48|30.32|0
1744343060000|2025-04-11 03:44:20|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1744343070000|2025-04-11 03:44:30|30.46|30.3|30.46|30.3|30.53|30.3|30.46|30.28|2
1744343080000|2025-04-11 03:44:40|30.53|30.28|30.46|30.3|30.53|30.32|30.46|30.28|2
1744343090000|2025-04-11 03:44:50|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1744343100000|2025-04-11 03:45:00|30.47|30.31|30.45|30.29|30.47|30.31|30.45|30.29|2
1744343110000|2025-04-11 03:45:10|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1744343150000|2025-04-11 03:45:50|30.5|30.34|30.56|30.4|30.57|30.4|30.5|30.32|3
1744343160000|2025-04-11 03:46:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|2
1744343170000|2025-04-11 03:46:10|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|3
1744343180000|2025-04-11 03:46:20|30.52|30.36|30.51|30.35|30.52|30.36|30.48|30.32|2
1744343190000|2025-04-11 03:46:30|30.57|30.32|30.51|30.35|30.57|30.35|30.51|30.32|0
1744343200000|2025-04-11 03:46:40|30.49|30.33|30.53|30.37|30.53|30.37|30.49|30.33|0
1744343210000|2025-04-11 03:46:50|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|1
1744343220000|2025-04-11 03:47:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|1
1744343230000|2025-04-11 03:47:10|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1744343250000|2025-04-11 03:47:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744343270000|2025-04-11 03:47:50|30.56|30.4|30.57|30.41|30.57|30.41|30.56|30.4|0
1744343290000|2025-04-11 03:48:10|30.54|30.38|30.56|30.4|30.56|30.4|30.54|30.38|0
1744343300000|2025-04-11 03:48:20|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744343310000|2025-04-11 03:48:30|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744343320000|2025-04-11 03:48:40|30.57|30.41|30.54|30.38|30.57|30.41|30.54|30.38|0
1744343350000|2025-04-11 03:49:10|30.57|30.41|30.54|30.38|30.57|30.41|30.54|30.38|0
1744343360000|2025-04-11 03:49:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|2
1744343450000|2025-04-11 03:50:50|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|1
1744343480000|2025-04-11 03:51:20|30.48|30.32|30.42|30.26|30.48|30.32|30.42|30.26|2
1744343500000|2025-04-11 03:51:40|30.44|30.19|30.37|30.21|30.44|30.21|30.37|30.19|1
1744343520000|2025-04-11 03:52:00|30.44|30.19|30.42|30.17|30.44|30.19|30.42|30.17|0
1744343530000|2025-04-11 03:52:10|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|0
1744343670000|2025-04-11 03:54:30|30.38|30.22|30.33|30.17|30.38|30.22|30.33|30.17|1
1744343690000|2025-04-11 03:54:50|||||||||2
1744343710000|2025-04-11 03:55:10|||||||||3
1744343810000|2025-04-11 03:56:50|30.34|30.18|30.34|30.18|30.34|30.18|30.32|30.16|1
1744343830000|2025-04-11 03:57:10|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|13
1744343850000|2025-04-11 03:57:30|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|0
1744343870000|2025-04-11 03:57:50|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|1
1744343930000|2025-04-11 03:58:50|||||||||1
1744343940000|2025-04-11 03:59:00|30.46|30.3|30.52|30.36|30.52|30.36|30.46|30.3|1
1744343950000|2025-04-11 03:59:10|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|2
1744344000000|2025-04-11 04:00:00|30.47|30.31|30.4|30.24|30.47|30.31|30.4|30.24|6
1744344010000|2025-04-11 04:00:10|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|2
1744344230000|2025-04-11 04:03:50|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|2
1744344340000|2025-04-11 04:05:40|||||||||3
1744344350000|2025-04-11 04:05:50|30.32|30.16|30.29|30.13|30.32|30.16|30.29|30.13|0
1744344370000|2025-04-11 04:06:10|30.23|30.07|30.15|29.99|30.23|30.07|30.15|29.99|6
1744344390000|2025-04-11 04:06:30|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|1
1744344450000|2025-04-11 04:07:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1744344470000|2025-04-11 04:07:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744344500000|2025-04-11 04:08:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744344530000|2025-04-11 04:08:50|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|6
1744344540000|2025-04-11 04:09:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1744344570000|2025-04-11 04:09:30|30.14|29.98|30.23|30.07|30.23|30.07|30.14|29.98|1
1744344580000|2025-04-11 04:09:40|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|0
1744344610000|2025-04-11 04:10:10|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1744344620000|2025-04-11 04:10:20|30.23|30.07|30.23|30.07|30.23|30.07|30.2|30.04|0
1744344660000|2025-04-11 04:11:00|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|2
1744344770000|2025-04-11 04:12:50|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|0
1744344780000|2025-04-11 04:13:00|30.2|29.95|30.2|29.95|30.2|29.95|30.2|29.95|1
1744344850000|2025-04-11 04:14:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744344860000|2025-04-11 04:14:20|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744344870000|2025-04-11 04:14:30|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|1
1744344880000|2025-04-11 04:14:40|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744344910000|2025-04-11 04:15:10|30.16|30|30.16|30|30.16|30|30.16|30|1
1744344930000|2025-04-11 04:15:30|30.19|30.03|30.14|29.98|30.19|30.03|30.14|29.98|0
1744344940000|2025-04-11 04:15:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1744344950000|2025-04-11 04:15:50|30.16|30|30.16|30|30.16|30|30.16|30|3
1744344980000|2025-04-11 04:16:20|30.17|30.01|30.13|29.97|30.17|30.01|30.13|29.97|0
1744344990000|2025-04-11 04:16:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|4
1744345020000|2025-04-11 04:17:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|0
1744345050000|2025-04-11 04:17:30|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|0
1744345060000|2025-04-11 04:17:40|||||||||1
1744345110000|2025-04-11 04:18:30|30.09|29.93|29.98|29.82|30.09|29.93|29.98|29.82|3
1744345140000|2025-04-11 04:19:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1744345180000|2025-04-11 04:19:40|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|6
1744345200000|2025-04-11 04:20:00|29.95|29.79|29.91|29.75|29.95|29.79|29.91|29.75|2
1744345210000|2025-04-11 04:20:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744345230000|2025-04-11 04:20:30|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|0
1744345250000|2025-04-11 04:20:50|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|0
1744345290000|2025-04-11 04:21:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744345320000|2025-04-11 04:22:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1744345330000|2025-04-11 04:22:10|29.95|29.79|29.95|29.79|29.98|29.82|29.95|29.79|2
1744345350000|2025-04-11 04:22:30|29.96|29.8|29.94|29.78|29.96|29.8|29.94|29.78|0
1744345370000|2025-04-11 04:22:50|29.91|29.75|29.94|29.78|29.94|29.78|29.91|29.75|1
1744345400000|2025-04-11 04:23:20|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|0
1744345410000|2025-04-11 04:23:30|29.91|29.75|29.91|29.75|29.93|29.77|29.91|29.75|2
1744345420000|2025-04-11 04:23:40|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1744345430000|2025-04-11 04:23:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1744345440000|2025-04-11 04:24:00|29.94|29.78|29.96|29.8|29.96|29.8|29.94|29.78|0
1744345450000|2025-04-11 04:24:10|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|0
1744345470000|2025-04-11 04:24:30|||||||||1
1744345480000|2025-04-11 04:24:40|29.98|29.73|29.95|29.79|29.99|29.83|29.92|29.73|4
1744345510000|2025-04-11 04:25:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|1
1744345540000|2025-04-11 04:25:40|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|1
1744345590000|2025-04-11 04:26:30|29.96|29.8|29.97|29.81|29.97|29.81|29.92|29.76|2
1744345620000|2025-04-11 04:27:00|29.94|29.78|29.94|29.78|29.94|29.78|29.9|29.74|7
1744345630000|2025-04-11 04:27:10|29.92|29.76|29.94|29.78|29.94|29.78|29.9|29.74|7
1744345650000|2025-04-11 04:27:30|29.92|29.76|29.92|29.76|29.92|29.76|29.9|29.74|3
1744345660000|2025-04-11 04:27:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744345670000|2025-04-11 04:27:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1744345680000|2025-04-11 04:28:00|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|5
1744345690000|2025-04-11 04:28:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1744345710000|2025-04-11 04:28:30|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|0
1744345720000|2025-04-11 04:28:40|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|4
1744345760000|2025-04-11 04:29:20|30.15|29.99|30.13|29.97|30.15|29.99|30.13|29.97|4
1744345780000|2025-04-11 04:29:40|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|1
1744345790000|2025-04-11 04:29:50|30.17|30.01|30.13|29.97|30.18|30.02|30.13|29.97|1
1744345810000|2025-04-11 04:30:10|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|1
1744345840000|2025-04-11 04:30:40|30.15|29.9|30.08|29.92|30.15|29.92|30.08|29.9|1
1744345850000|2025-04-11 04:30:50|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1744345860000|2025-04-11 04:31:00|30.03|29.87|30.03|29.87|30.05|29.89|30.03|29.87|4
1744345910000|2025-04-11 04:31:50|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|2
1744345960000|2025-04-11 04:32:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1744345980000|2025-04-11 04:33:00|||||||||1
1744346030000|2025-04-11 04:33:50|29.98|29.82|30|29.84|30|29.84|29.98|29.82|1
1744346070000|2025-04-11 04:34:30|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1744346130000|2025-04-11 04:35:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1744346220000|2025-04-11 04:37:00|30|29.84|30|29.84|30|29.84|30|29.84|0
1744346280000|2025-04-11 04:38:00|30.01|29.85|30.03|29.87|30.03|29.87|30.01|29.85|0
1744346300000|2025-04-11 04:38:20|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1744346310000|2025-04-11 04:38:30|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|1
1744346330000|2025-04-11 04:38:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|2
1744346370000|2025-04-11 04:39:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|4
1744346390000|2025-04-11 04:39:50|||||||||1
1744346400000|2025-04-11 04:40:00|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|5
1744346410000|2025-04-11 04:40:10|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|11
1744346420000|2025-04-11 04:40:20|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1744346430000|2025-04-11 04:40:30|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|0
1744346440000|2025-04-11 04:40:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744346450000|2025-04-11 04:40:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744346470000|2025-04-11 04:41:10|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|2
1744346510000|2025-04-11 04:41:50|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|1
1744346540000|2025-04-11 04:42:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|2
1744346680000|2025-04-11 04:44:40|||||||||2
1744346700000|2025-04-11 04:45:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1744346770000|2025-04-11 04:46:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744346780000|2025-04-11 04:46:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|3
1744346790000|2025-04-11 04:46:30|||||||||1
1744346820000|2025-04-11 04:47:00|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1744346860000|2025-04-11 04:47:40|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|0
1744346880000|2025-04-11 04:48:00|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|1
1744346890000|2025-04-11 04:48:10|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1744346900000|2025-04-11 04:48:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1744346990000|2025-04-11 04:49:50|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|0
1744347020000|2025-04-11 04:50:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1744347060000|2025-04-11 04:51:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1744347100000|2025-04-11 04:51:40|||||||||1
1744347110000|2025-04-11 04:51:50|30.14|29.98|30.16|30|30.16|30|30.14|29.98|0
1744347180000|2025-04-11 04:53:00|||||||||1
1744347230000|2025-04-11 04:53:50|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744347240000|2025-04-11 04:54:00|30.19|30.03|30.26|30.1|30.26|30.1|30.19|30.03|1
1744347290000|2025-04-11 04:54:50|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|2
1744347300000|2025-04-11 04:55:00|30.17|30.01|30.17|30.01|30.2|30.04|30.17|30.01|1
1744347310000|2025-04-11 04:55:10|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|2
1744347340000|2025-04-11 04:55:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744347350000|2025-04-11 04:55:50|||||||||1
1744347390000|2025-04-11 04:56:30|||||||||1
1744347410000|2025-04-11 04:56:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|4
1744347510000|2025-04-11 04:58:30|30.21|30.05|30.19|30.03|30.21|30.05|30.19|30.03|1
1744347630000|2025-04-11 05:00:30|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|1
1744347640000|2025-04-11 05:00:40|30.21|30.05|30.22|30.06|30.22|30.06|30.21|30.05|0
1744347670000|2025-04-11 05:01:10|30.24|30.08|30.27|30.11|30.27|30.11|30.24|30.08|0
1744347700000|2025-04-11 05:01:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|2
1744347710000|2025-04-11 05:01:50|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|1
1744347750000|2025-04-11 05:02:30|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|0
1744347770000|2025-04-11 05:02:50|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744347780000|2025-04-11 05:03:00|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|3
1744347810000|2025-04-11 05:03:30|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1744347820000|2025-04-11 05:03:40|30.29|30.13|30.33|30.17|30.33|30.17|30.29|30.13|3
1744347830000|2025-04-11 05:03:50|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|0
1744347840000|2025-04-11 05:04:00|30.3|30.14|30.28|30.12|30.33|30.17|30.28|30.12|1
1744347870000|2025-04-11 05:04:30|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|0
1744347890000|2025-04-11 05:04:50|30.31|30.15|30.33|30.17|30.33|30.17|30.31|30.15|0
1744347900000|2025-04-11 05:05:00|||||||||6
1744347920000|2025-04-11 05:05:20|30.35|30.19|30.38|30.22|30.38|30.22|30.35|30.19|0
1744347930000|2025-04-11 05:05:30|30.39|30.23|30.39|30.23|30.42|30.26|30.39|30.23|2
1744347960000|2025-04-11 05:06:00|30.35|30.19|30.39|30.23|30.39|30.23|30.34|30.18|2
1744347980000|2025-04-11 05:06:20|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|5
1744347990000|2025-04-11 05:06:30|30.43|30.27|30.45|30.29|30.45|30.29|30.43|30.27|0
1744348000000|2025-04-11 05:06:40|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|2
1744348020000|2025-04-11 05:07:00|30.4|30.24|30.4|30.24|30.45|30.29|30.4|30.24|1
1744348030000|2025-04-11 05:07:10|30.38|30.22|30.4|30.24|30.43|30.27|30.38|30.22|1
1744348040000|2025-04-11 05:07:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|4
1744348050000|2025-04-11 05:07:30|30.39|30.23|30.4|30.24|30.4|30.24|30.39|30.23|2
1744348060000|2025-04-11 05:07:40|30.39|30.23|30.4|30.24|30.4|30.24|30.39|30.23|0
1744348090000|2025-04-11 05:08:10|30.39|30.23|30.42|30.26|30.42|30.26|30.39|30.23|1
1744348110000|2025-04-11 05:08:30|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|0
1744348150000|2025-04-11 05:09:10|30.39|30.23|30.37|30.21|30.39|30.23|30.37|30.21|2
1744348160000|2025-04-11 05:09:20|30.32|30.16|30.27|30.11|30.32|30.16|30.24|30.08|2
1744348180000|2025-04-11 05:09:40|30.29|30.13|30.31|30.15|30.31|30.15|30.29|30.13|0
1744348200000|2025-04-11 05:10:00|30.29|30.13|30.18|30.02|30.29|30.13|30.18|30.02|6
1744348220000|2025-04-11 05:10:20|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|1
1744348240000|2025-04-11 05:10:40|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|2
1744348280000|2025-04-11 05:11:20|30.17|29.92|30.14|29.98|30.17|29.98|30.14|29.92|1
1744348300000|2025-04-11 05:11:40|30.09|29.93|30.04|29.88|30.09|29.93|30.04|29.88|1
1744348310000|2025-04-11 05:11:50|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|1
1744348330000|2025-04-11 05:12:10|30.11|29.86|30.04|29.88|30.11|29.93|30.04|29.86|0
1744348380000|2025-04-11 05:13:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1744348390000|2025-04-11 05:13:10|29.99|29.83|29.93|29.77|29.99|29.83|29.93|29.77|1
1744348400000|2025-04-11 05:13:20|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|0
1744348410000|2025-04-11 05:13:30|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1744348460000|2025-04-11 05:14:20|29.92|29.76|29.88|29.72|29.92|29.76|29.88|29.72|0
1744348480000|2025-04-11 05:14:40|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|0
1744348500000|2025-04-11 05:15:00|29.94|29.69|29.84|29.68|29.94|29.69|29.84|29.68|0
1744348520000|2025-04-11 05:15:20|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|2
1744348530000|2025-04-11 05:15:30|29.89|29.73|29.89|29.73|29.91|29.75|29.89|29.73|1
1744348570000|2025-04-11 05:16:10|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|0
1744348620000|2025-04-11 05:17:00|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|1
1744348650000|2025-04-11 05:17:30|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|0
1744348690000|2025-04-11 05:18:10|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|5
1744348710000|2025-04-11 05:18:30|||||||||1
1744348820000|2025-04-11 05:20:20|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|2
1744348830000|2025-04-11 05:20:30|||||||||1
1744348840000|2025-04-11 05:20:40|29.92|29.76|29.91|29.75|29.92|29.76|29.91|29.75|1
1744348850000|2025-04-11 05:20:50|30|29.84|30.18|30.02|30.18|30.02|30|29.84|20
1744348860000|2025-04-11 05:21:00|30.13|29.97|30.08|29.92|30.13|29.97|30.08|29.92|1
1744348870000|2025-04-11 05:21:10|30.09|29.93|30.13|29.97|30.15|29.99|30.09|29.93|0
1744348880000|2025-04-11 05:21:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744348890000|2025-04-11 05:21:30|30.16|30|30.16|30|30.16|30|30.16|30|0
1744348900000|2025-04-11 05:21:40|30.14|29.98|30.09|29.93|30.14|29.98|30.09|29.93|0
1744348910000|2025-04-11 05:21:50|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|1
1744348990000|2025-04-11 05:23:10|30.11|29.95|30.15|29.99|30.15|29.99|30.08|29.92|4
1744349000000|2025-04-11 05:23:20|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|1
1744349050000|2025-04-11 05:24:10|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|0
1744349100000|2025-04-11 05:25:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744349110000|2025-04-11 05:25:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1744349160000|2025-04-11 05:26:00|30.07|29.91|30.05|29.89|30.07|29.91|30.05|29.89|0
1744349170000|2025-04-11 05:26:10|30.03|29.87|30.02|29.86|30.03|29.87|30.02|29.86|2
1744349240000|2025-04-11 05:27:20|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|2
1744349260000|2025-04-11 05:27:40|29.99|29.74|29.99|29.74|29.99|29.74|29.99|29.74|1
1744349280000|2025-04-11 05:28:00|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|0
1744349290000|2025-04-11 05:28:10|||||||||2
1744349310000|2025-04-11 05:28:30|29.97|29.72|29.98|29.73|29.98|29.73|29.97|29.72|0
1744349320000|2025-04-11 05:28:40|29.91|29.75|29.83|29.67|29.91|29.75|29.83|29.67|4
1744349330000|2025-04-11 05:28:50|29.81|29.65|29.76|29.6|29.81|29.65|29.76|29.6|6
1744349350000|2025-04-11 05:29:10|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|9
1744349360000|2025-04-11 05:29:20|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|2
1744349400000|2025-04-11 05:30:00|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|1
1744349420000|2025-04-11 05:30:20|||||||||1
1744349440000|2025-04-11 05:30:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1744349480000|2025-04-11 05:31:20|29.62|29.46|29.63|29.47|29.63|29.47|29.61|29.45|1
1744349500000|2025-04-11 05:31:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|1
1744349520000|2025-04-11 05:32:00|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|5
1744349540000|2025-04-11 05:32:20|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1744349550000|2025-04-11 05:32:30|29.8|29.55|29.73|29.57|29.8|29.57|29.73|29.55|1
1744349560000|2025-04-11 05:32:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1744349590000|2025-04-11 05:33:10|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1744349610000|2025-04-11 05:33:30|||||||||1
1744349680000|2025-04-11 05:34:40|29.7|29.54|29.7|29.54|29.7|29.54|29.7|29.54|0
1744349700000|2025-04-11 05:35:00|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1744349720000|2025-04-11 05:35:20|29.75|29.59|29.82|29.57|29.82|29.59|29.75|29.57|0
1744349760000|2025-04-11 05:36:00|||||||||3
1744349790000|2025-04-11 05:36:30|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|1
1744349800000|2025-04-11 05:36:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|1
1744349820000|2025-04-11 05:37:00|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|2
1744349850000|2025-04-11 05:37:30|29.87|29.62|29.87|29.62|29.87|29.62|29.87|29.62|3
1744349870000|2025-04-11 05:37:50|29.79|29.63|29.81|29.65|29.87|29.67|29.79|29.62|2
1744349880000|2025-04-11 05:38:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|9
1744349900000|2025-04-11 05:38:20|29.69|29.53|29.66|29.5|29.69|29.53|29.66|29.5|3
1744349940000|2025-04-11 05:39:00|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1744349960000|2025-04-11 05:39:20|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|0
1744349990000|2025-04-11 05:39:50|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|20
1744350000000|2025-04-11 05:40:00|29.62|29.46|29.66|29.5|29.66|29.5|29.62|29.46|14
1744350020000|2025-04-11 05:40:20|29.63|29.47|29.62|29.46|29.63|29.47|29.61|29.45|0
1744350030000|2025-04-11 05:40:30|29.66|29.5|29.67|29.51|29.67|29.51|29.66|29.5|0
1744350040000|2025-04-11 05:40:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1744350050000|2025-04-11 05:40:50|||||||||1
1744350090000|2025-04-11 05:41:30|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1744350120000|2025-04-11 05:42:00|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|3
1744350150000|2025-04-11 05:42:30|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|2
1744350190000|2025-04-11 05:43:10|||||||||1
1744350210000|2025-04-11 05:43:30|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|4
1744350270000|2025-04-11 05:44:30|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1744350300000|2025-04-11 05:45:00|29.65|29.49|29.62|29.46|29.65|29.49|29.6|29.44|3
1744350360000|2025-04-11 05:46:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1744350370000|2025-04-11 05:46:10|29.64|29.39|29.62|29.46|29.64|29.46|29.62|29.39|0
1744350390000|2025-04-11 05:46:30|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1744350400000|2025-04-11 05:46:40|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1744350440000|2025-04-11 05:47:20|29.63|29.47|29.67|29.51|29.67|29.51|29.63|29.47|1
1744350450000|2025-04-11 05:47:30|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1744350460000|2025-04-11 05:47:40|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|1
1744350470000|2025-04-11 05:47:50|29.72|29.56|29.72|29.56|29.72|29.56|29.7|29.54|2
1744350480000|2025-04-11 05:48:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|1
1744350510000|2025-04-11 05:48:30|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|2
1744350520000|2025-04-11 05:48:40|29.85|29.69|29.87|29.71|29.87|29.71|29.85|29.69|2
1744350550000|2025-04-11 05:49:10|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|3
1744350560000|2025-04-11 05:49:20|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1744350590000|2025-04-11 05:49:50|29.81|29.65|29.78|29.62|29.81|29.65|29.78|29.62|2
1744350600000|2025-04-11 05:50:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|0
1744350650000|2025-04-11 05:50:50|||||||||1
1744350680000|2025-04-11 05:51:20|29.71|29.55|29.68|29.52|29.71|29.55|29.68|29.52|0
1744350690000|2025-04-11 05:51:30|29.66|29.5|29.58|29.42|29.66|29.5|29.58|29.42|2
1744350700000|2025-04-11 05:51:40|29.6|29.35|29.53|29.37|29.6|29.37|29.53|29.35|3
1744350760000|2025-04-11 05:52:40|||||||||1
1744350770000|2025-04-11 05:52:50|||||||||15
1744350800000|2025-04-11 05:53:20|||||||||1
1744350810000|2025-04-11 05:53:30|||||||||1
1744350830000|2025-04-11 05:53:50|29.51|29.35|29.48|29.32|29.51|29.35|29.48|29.32|2
1744350840000|2025-04-11 05:54:00|29.46|29.3|29.53|29.37|29.55|29.37|29.46|29.3|5
1744350890000|2025-04-11 05:54:50|29.55|29.3|29.45|29.29|29.55|29.3|29.45|29.29|1
1744350920000|2025-04-11 05:55:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|10
1744350930000|2025-04-11 05:55:30|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1744350940000|2025-04-11 05:55:40|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|6
1744350950000|2025-04-11 05:55:50|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|2
1744350960000|2025-04-11 05:56:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1744350970000|2025-04-11 05:56:10|29.52|29.36|29.52|29.36|29.53|29.37|29.52|29.36|3
1744350980000|2025-04-11 05:56:20|29.55|29.39|29.52|29.36|29.55|29.39|29.52|29.36|1
1744351000000|2025-04-11 05:56:40|||||||||1
1744351040000|2025-04-11 05:57:20|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|0
1744351050000|2025-04-11 05:57:30|29.47|29.31|29.54|29.29|29.54|29.31|29.47|29.29|0
1744351070000|2025-04-11 05:57:50|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|0
1744351120000|2025-04-11 05:58:40|29.52|29.36|29.48|29.32|29.52|29.36|29.48|29.32|1
1744351140000|2025-04-11 05:59:00|||||||||1
1744351190000|2025-04-11 05:59:50|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|0
1744351200000|2025-04-11 06:00:00|29.45|29.29|29.42|29.26|29.45|29.29|29.42|29.26|1
1744351230000|2025-04-11 06:00:30|||||||||2
1744351250000|2025-04-11 06:00:50|29.4|29.24|29.39|29.23|29.4|29.24|29.37|29.21|1
1744351260000|2025-04-11 06:01:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|1
1744351270000|2025-04-11 06:01:10|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|1
1744351310000|2025-04-11 06:01:50|29.38|29.22|29.36|29.2|29.39|29.23|29.36|29.2|0
1744351320000|2025-04-11 06:02:00|||||||||1
1744351330000|2025-04-11 06:02:10|29.38|29.22|29.39|29.23|29.39|29.23|29.38|29.22|0
1744351340000|2025-04-11 06:02:20|29.36|29.2|29.43|29.27|29.43|29.27|29.36|29.2|13
1744351350000|2025-04-11 06:02:30|||||||||3
1744351390000|2025-04-11 06:03:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|3
1744351400000|2025-04-11 06:03:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|9
1744351410000|2025-04-11 06:03:30|||||||||9
1744351450000|2025-04-11 06:04:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1744351470000|2025-04-11 06:04:30|29.43|29.27|29.44|29.28|29.45|29.29|29.43|29.27|2
1744351480000|2025-04-11 06:04:40|29.45|29.29|29.47|29.31|29.47|29.31|29.45|29.29|1
1744351510000|2025-04-11 06:05:10|29.52|29.36|29.49|29.33|29.52|29.36|29.47|29.31|6
1744351520000|2025-04-11 06:05:20|29.47|29.31|29.52|29.36|29.52|29.36|29.47|29.31|1
1744351530000|2025-04-11 06:05:30|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1744351560000|2025-04-11 06:06:00|29.51|29.35|29.49|29.33|29.51|29.35|29.49|29.33|2
1744351570000|2025-04-11 06:06:10|29.47|29.31|29.49|29.33|29.49|29.33|29.47|29.31|0
1744351580000|2025-04-11 06:06:20|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|15
1744351590000|2025-04-11 06:06:30|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|20
1744351600000|2025-04-11 06:06:40|||||||||2
1744351620000|2025-04-11 06:07:00|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|2
1744351640000|2025-04-11 06:07:20|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|5
1744351670000|2025-04-11 06:07:50|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1744351730000|2025-04-11 06:08:50|29.39|29.23|29.45|29.29|29.45|29.29|29.39|29.23|50
1744351740000|2025-04-11 06:09:00|29.46|29.3|29.48|29.32|29.48|29.32|29.46|29.3|0
1744351750000|2025-04-11 06:09:10|29.44|29.28|29.46|29.3|29.46|29.3|29.44|29.28|6
1744351760000|2025-04-11 06:09:20|||||||||1
1744351780000|2025-04-11 06:09:40|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|5
1744351790000|2025-04-11 06:09:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|1
1744351800000|2025-04-11 06:10:00|29.39|29.23|29.37|29.21|29.39|29.23|29.37|29.21|3
1744351870000|2025-04-11 06:11:10|29.43|29.18|29.41|29.25|29.43|29.25|29.41|29.18|0
1744351890000|2025-04-11 06:11:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1744351900000|2025-04-11 06:11:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1744351930000|2025-04-11 06:12:10|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1744351960000|2025-04-11 06:12:40|29.46|29.3|29.42|29.26|29.46|29.3|29.42|29.26|0
1744351970000|2025-04-11 06:12:50|29.4|29.24|29.41|29.25|29.41|29.25|29.39|29.23|0
1744351980000|2025-04-11 06:13:00|||||||||1
1744351990000|2025-04-11 06:13:10|||||||||1
1744352030000|2025-04-11 06:13:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1744352040000|2025-04-11 06:14:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1744352060000|2025-04-11 06:14:20|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1744352070000|2025-04-11 06:14:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|3
1744352080000|2025-04-11 06:14:40|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|2
1744352090000|2025-04-11 06:14:50|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|4
1744352130000|2025-04-11 06:15:30|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|1
1744352150000|2025-04-11 06:15:50|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|1
1744352190000|2025-04-11 06:16:30|29.55|29.39|29.54|29.38|29.55|29.39|29.54|29.38|1
1744352200000|2025-04-11 06:16:40|29.52|29.36|29.56|29.4|29.56|29.4|29.52|29.36|2
1744352210000|2025-04-11 06:16:50|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1744352220000|2025-04-11 06:17:00|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1744352250000|2025-04-11 06:17:30|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1744352270000|2025-04-11 06:17:50|29.52|29.36|29.44|29.28|29.52|29.36|29.44|29.28|2
1744352310000|2025-04-11 06:18:30|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1744352320000|2025-04-11 06:18:40|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1744352370000|2025-04-11 06:19:30|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1744352390000|2025-04-11 06:19:50|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|2
1744352400000|2025-04-11 06:20:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1744352410000|2025-04-11 06:20:10|||||||||1
1744352420000|2025-04-11 06:20:20|||||||||1
1744352430000|2025-04-11 06:20:30|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|2
1744352490000|2025-04-11 06:21:30|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|1
1744352530000|2025-04-11 06:22:10|||||||||2
1744352540000|2025-04-11 06:22:20|||||||||1
1744352550000|2025-04-11 06:22:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1744352580000|2025-04-11 06:23:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1744352590000|2025-04-11 06:23:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1744352600000|2025-04-11 06:23:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1744352620000|2025-04-11 06:23:40|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|0
1744352630000|2025-04-11 06:23:50|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|1
1744352640000|2025-04-11 06:24:00|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|1
1744352650000|2025-04-11 06:24:10|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1744352690000|2025-04-11 06:24:50|||||||||2
1744352710000|2025-04-11 06:25:10|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|1
1744352720000|2025-04-11 06:25:20|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|0
1744352730000|2025-04-11 06:25:30|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1744352740000|2025-04-11 06:25:40|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|3
1744352770000|2025-04-11 06:26:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1744352800000|2025-04-11 06:26:40|||||||||3
1744352850000|2025-04-11 06:27:30|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1744352860000|2025-04-11 06:27:40|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|2
1744352880000|2025-04-11 06:28:00|29.56|29.4|29.54|29.38|29.56|29.4|29.54|29.38|0
1744352890000|2025-04-11 06:28:10|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1744352900000|2025-04-11 06:28:20|29.57|29.41|29.57|29.41|29.57|29.41|29.54|29.38|0
1744352910000|2025-04-11 06:28:30|||||||||1
1744352920000|2025-04-11 06:28:40|29.58|29.42|29.62|29.46|29.62|29.46|29.58|29.42|1
1744352930000|2025-04-11 06:28:50|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1744352940000|2025-04-11 06:29:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|1
1744352950000|2025-04-11 06:29:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|2
1744352960000|2025-04-11 06:29:20|||||||||4
1744353000000|2025-04-11 06:30:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|0
1744353010000|2025-04-11 06:30:10|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|0
1744353060000|2025-04-11 06:31:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|11
1744353080000|2025-04-11 06:31:20|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|5
1744353100000|2025-04-11 06:31:40|29.53|29.37|29.56|29.4|29.56|29.4|29.53|29.37|3
1744353110000|2025-04-11 06:31:50|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1744353120000|2025-04-11 06:32:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1744353130000|2025-04-11 06:32:10|||||||||3
1744353160000|2025-04-11 06:32:40|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|0
1744353170000|2025-04-11 06:32:50|29.5|29.34|29.57|29.41|29.57|29.41|29.5|29.34|10
1744353180000|2025-04-11 06:33:00|29.54|29.38|29.51|29.35|29.54|29.38|29.51|29.35|2
1744353190000|2025-04-11 06:33:10|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1744353220000|2025-04-11 06:33:40|29.57|29.41|29.57|29.41|29.57|29.41|29.55|29.39|3
1744353260000|2025-04-11 06:34:20|||||||||2
1744353300000|2025-04-11 06:35:00|29.56|29.4|29.52|29.36|29.56|29.4|29.52|29.36|2
1744353310000|2025-04-11 06:35:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|0
1744353320000|2025-04-11 06:35:20|29.55|29.39|29.59|29.43|29.59|29.43|29.55|29.39|2
1744353330000|2025-04-11 06:35:30|29.55|29.39|29.57|29.41|29.57|29.41|29.55|29.39|2
1744353380000|2025-04-11 06:36:20|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|0
1744353410000|2025-04-11 06:36:50|29.57|29.41|29.59|29.43|29.59|29.43|29.57|29.41|0
1744353460000|2025-04-11 06:37:40|29.6|29.44|29.6|29.44|29.62|29.46|29.6|29.44|13
1744353470000|2025-04-11 06:37:50|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1744353530000|2025-04-11 06:38:50|29.67|29.51|29.67|29.51|29.67|29.51|29.67|29.51|2
1744353560000|2025-04-11 06:39:20|29.69|29.53|29.67|29.51|29.69|29.53|29.67|29.51|3
1744353620000|2025-04-11 06:40:20|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1744353640000|2025-04-11 06:40:40|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|2
1744353650000|2025-04-11 06:40:50|||||||||4
1744353670000|2025-04-11 06:41:10|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|4
1744353680000|2025-04-11 06:41:20|29.59|29.43|29.54|29.38|29.61|29.45|29.54|29.38|2
1744353690000|2025-04-11 06:41:30|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|3
1744353700000|2025-04-11 06:41:40|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|2
1744353710000|2025-04-11 06:41:50|29.46|29.3|29.49|29.33|29.49|29.33|29.46|29.3|1
1744353730000|2025-04-11 06:42:10|29.48|29.32|29.46|29.3|29.48|29.32|29.46|29.3|2
1744353770000|2025-04-11 06:42:50|||||||||7
1744353780000|2025-04-11 06:43:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|4
1744353830000|2025-04-11 06:43:50|||||||||1
1744353850000|2025-04-11 06:44:10|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|6
1744353860000|2025-04-11 06:44:20|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1744353900000|2025-04-11 06:45:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|3
1744353970000|2025-04-11 06:46:10|||||||||1
1744354010000|2025-04-11 06:46:50|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1744354030000|2025-04-11 06:47:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1744354050000|2025-04-11 06:47:30|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|13
1744354080000|2025-04-11 06:48:00|29.35|29.19|29.33|29.17|29.37|29.21|29.33|29.17|12
1744354090000|2025-04-11 06:48:10|29.32|29.16|29.16|29|29.32|29.16|29.16|29|14
1744354100000|2025-04-11 06:48:20|29.14|28.98|29.16|29|29.16|29|29.14|28.98|2
1744354110000|2025-04-11 06:48:30|29.21|29.05|29.21|29.05|29.21|29.05|29.21|29.05|2
1744354120000|2025-04-11 06:48:40|29.23|29.07|29.29|29.13|29.29|29.13|29.23|29.07|1
1744354150000|2025-04-11 06:49:10|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|9
1744354160000|2025-04-11 06:49:20|29.36|29.2|29.36|29.2|29.37|29.21|29.36|29.2|2
1744354170000|2025-04-11 06:49:30|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|3
1744354200000|2025-04-11 06:50:00|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|1
1744354210000|2025-04-11 06:50:10|29.48|29.32|29.52|29.36|29.54|29.38|29.48|29.32|7
1744354220000|2025-04-11 06:50:20|29.5|29.34|29.45|29.29|29.5|29.34|29.45|29.29|10
1744354230000|2025-04-11 06:50:30|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|0
1744354240000|2025-04-11 06:50:40|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|2
1744354250000|2025-04-11 06:50:50|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1744354260000|2025-04-11 06:51:00|29.37|29.21|29.36|29.2|29.37|29.21|29.34|29.18|4
1744354270000|2025-04-11 06:51:10|29.34|29.18|29.34|29.18|29.36|29.2|29.34|29.18|0
1744354280000|2025-04-11 06:51:20|29.32|29.16|29.29|29.13|29.34|29.18|29.29|29.13|0
1744354290000|2025-04-11 06:51:30|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|2
1744354320000|2025-04-11 06:52:00|29.42|29.26|29.42|29.26|29.42|29.26|29.39|29.23|4
1744354350000|2025-04-11 06:52:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|2
1744354360000|2025-04-11 06:52:40|29.51|29.35|29.52|29.36|29.52|29.36|29.51|29.35|1
1744354370000|2025-04-11 06:52:50|29.49|29.33|29.49|29.33|29.49|29.33|29.49|29.33|3
1744354440000|2025-04-11 06:54:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1744354480000|2025-04-11 06:54:40|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|0
1744354490000|2025-04-11 06:54:50|29.42|29.26|29.42|29.26|29.44|29.28|29.42|29.26|1
1744354500000|2025-04-11 06:55:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1744354510000|2025-04-11 06:55:10|29.38|29.22|29.39|29.23|29.39|29.23|29.37|29.21|1
1744354610000|2025-04-11 06:56:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1744354630000|2025-04-11 06:57:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1744354660000|2025-04-11 06:57:40|29.46|29.21|29.44|29.28|29.47|29.28|29.44|29.21|0
1744354720000|2025-04-11 06:58:40|29.45|29.29|29.51|29.35|29.53|29.37|29.45|29.29|5
1744354800000|2025-04-11 07:00:00|29.55|29.39|29.61|29.45|29.66|29.5|29.55|29.39|16
1744354810000|2025-04-11 07:00:10|29.59|29.43|29.56|29.4|29.59|29.43|29.56|29.4|3
1744354820000|2025-04-11 07:00:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|3
1744354830000|2025-04-11 07:00:30|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|2
1744354840000|2025-04-11 07:00:40|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|0
1744354850000|2025-04-11 07:00:50|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1744354860000|2025-04-11 07:01:00|29.5|29.34|29.53|29.37|29.53|29.37|29.5|29.34|1
1744354870000|2025-04-11 07:01:10|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|10
1744354880000|2025-04-11 07:01:20|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1744354910000|2025-04-11 07:01:50|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|3
1744354920000|2025-04-11 07:02:00|29.66|29.5|29.61|29.45|29.66|29.5|29.59|29.43|6
1744354930000|2025-04-11 07:02:10|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|1
1744354940000|2025-04-11 07:02:20|29.66|29.5|29.66|29.5|29.66|29.5|29.66|29.5|4
1744354950000|2025-04-11 07:02:30|29.59|29.43|29.61|29.45|29.61|29.45|29.58|29.42|8
1744354960000|2025-04-11 07:02:40|29.7|29.54|29.7|29.54|29.7|29.54|29.66|29.5|18
1744354980000|2025-04-11 07:03:00|29.72|29.56|29.76|29.6|29.76|29.6|29.7|29.54|5
1744354990000|2025-04-11 07:03:10|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|14
1744355000000|2025-04-11 07:03:20|||||||||4
1744355010000|2025-04-11 07:03:30|29.76|29.6|29.89|29.73|29.93|29.77|29.76|29.57|19
1744355020000|2025-04-11 07:03:40|29.91|29.75|29.95|29.79|29.98|29.8|29.91|29.73|6
1744355030000|2025-04-11 07:03:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744355040000|2025-04-11 07:04:00|29.98|29.82|30|29.84|30|29.84|29.94|29.78|9
1744355050000|2025-04-11 07:04:10|30.05|29.89|30.06|29.9|30.12|29.9|30.05|29.87|14
1744355060000|2025-04-11 07:04:20|29.99|29.83|30.01|29.85|30.01|29.85|29.96|29.8|17
1744355080000|2025-04-11 07:04:40|30.05|29.89|30.16|30|30.16|30|30.05|29.89|10
1744355100000|2025-04-11 07:05:00|30.23|29.98|30.21|30.05|30.23|30.05|30.2|29.98|5
1744355110000|2025-04-11 07:05:10|||||||||4
1744355130000|2025-04-11 07:05:30|30.19|30.03|30.12|29.96|30.21|30.05|30.12|29.96|19
1744355140000|2025-04-11 07:05:40|||||||||3
1744355150000|2025-04-11 07:05:50|||||||||4
1744355160000|2025-04-11 07:06:00|30.19|29.94|30.12|29.96|30.19|29.96|30.12|29.94|0
1744355180000|2025-04-11 07:06:20|30.15|29.99|30.12|29.96|30.17|30.01|30.12|29.96|4
1744355190000|2025-04-11 07:06:30|30.11|29.95|30.02|29.86|30.11|29.95|30.02|29.86|6
1744355200000|2025-04-11 07:06:40|30|29.84|29.96|29.8|30|29.84|29.96|29.8|4
1744355210000|2025-04-11 07:06:50|29.97|29.81|30.02|29.86|30.04|29.86|29.97|29.78|1
1744355260000|2025-04-11 07:07:40|30.09|29.84|30.02|29.86|30.09|29.86|30.02|29.84|1
1744355280000|2025-04-11 07:08:00|||||||||2
1744355310000|2025-04-11 07:08:30|||||||||2
1744355320000|2025-04-11 07:08:40|||||||||2
1744355340000|2025-04-11 07:09:00|30.04|29.88|30.07|29.91|30.07|29.91|30.04|29.88|2
1744355360000|2025-04-11 07:09:20|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|1
1744355370000|2025-04-11 07:09:30|||||||||1
1744355380000|2025-04-11 07:09:40|30.14|29.98|30.12|29.96|30.19|30.03|30.12|29.96|7
1744355390000|2025-04-11 07:09:50|||||||||2
1744355400000|2025-04-11 07:10:00|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|0
1744355410000|2025-04-11 07:10:10|30.1|29.94|30|29.84|30.1|29.94|30|29.84|5
1744355420000|2025-04-11 07:10:20|29.98|29.82|29.92|29.76|29.98|29.82|29.92|29.76|5
1744355440000|2025-04-11 07:10:40|||||||||2
1744355450000|2025-04-11 07:10:50|29.85|29.69|29.92|29.76|29.92|29.76|29.85|29.69|9
1744355460000|2025-04-11 07:11:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|1
1744355470000|2025-04-11 07:11:10|29.89|29.64|29.79|29.63|29.89|29.67|29.79|29.63|2
1744355480000|2025-04-11 07:11:20|||||||||2
1744355490000|2025-04-11 07:11:30|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|1
1744355500000|2025-04-11 07:11:40|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|6
1744355510000|2025-04-11 07:11:50|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1744355520000|2025-04-11 07:12:00|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|1
1744355530000|2025-04-11 07:12:10|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|2
1744355540000|2025-04-11 07:12:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1744355560000|2025-04-11 07:12:40|30|29.84|30|29.84|30|29.84|30|29.84|2
1744355570000|2025-04-11 07:12:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|1
1744355580000|2025-04-11 07:13:00|30.02|29.86|29.99|29.83|30.02|29.86|29.99|29.83|9
1744355590000|2025-04-11 07:13:10|30.01|29.85|29.99|29.83|30.03|29.87|29.99|29.83|2
1744355600000|2025-04-11 07:13:20|29.98|29.82|29.94|29.78|29.98|29.82|29.94|29.78|1
1744355610000|2025-04-11 07:13:30|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|1
1744355620000|2025-04-11 07:13:40|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|5
1744355640000|2025-04-11 07:14:00|29.79|29.63|29.77|29.61|29.79|29.63|29.74|29.58|1
1744355650000|2025-04-11 07:14:10|29.82|29.66|29.86|29.7|29.86|29.7|29.79|29.63|21
1744355660000|2025-04-11 07:14:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1744355670000|2025-04-11 07:14:30|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|0
1744355690000|2025-04-11 07:14:50|29.87|29.71|29.82|29.66|29.89|29.73|29.82|29.64|3
1744355700000|2025-04-11 07:15:00|29.87|29.71|29.87|29.71|29.91|29.75|29.87|29.71|2
1744355710000|2025-04-11 07:15:10|29.93|29.68|29.91|29.75|29.93|29.75|29.89|29.68|1
1744355720000|2025-04-11 07:15:20|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|1
1744355740000|2025-04-11 07:15:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|3
1744355750000|2025-04-11 07:15:50|29.96|29.8|29.89|29.73|29.96|29.8|29.87|29.71|90
1744355760000|2025-04-11 07:16:00|29.91|29.75|29.89|29.73|29.91|29.75|29.89|29.73|1
1744355780000|2025-04-11 07:16:20|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1744355790000|2025-04-11 07:16:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|7
1744355800000|2025-04-11 07:16:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|7
1744355810000|2025-04-11 07:16:50|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|8
1744355870000|2025-04-11 07:17:50|29.87|29.71|29.92|29.76|29.92|29.76|29.84|29.68|3
1744355880000|2025-04-11 07:18:00|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1744355890000|2025-04-11 07:18:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|4
1744355900000|2025-04-11 07:18:20|||||||||1
1744355950000|2025-04-11 07:19:10|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|2
1744355970000|2025-04-11 07:19:30|29.91|29.75|29.82|29.66|29.91|29.75|29.82|29.66|3
1744355980000|2025-04-11 07:19:40|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|0
1744356010000|2025-04-11 07:20:10|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|0
1744356020000|2025-04-11 07:20:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|1
1744356040000|2025-04-11 07:20:40|29.85|29.69|29.85|29.69|29.87|29.71|29.85|29.69|20
1744356050000|2025-04-11 07:20:50|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|0
1744356060000|2025-04-11 07:21:00|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|5
1744356070000|2025-04-11 07:21:10|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|0
1744356100000|2025-04-11 07:21:40|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|0
1744356150000|2025-04-11 07:22:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|4
1744356160000|2025-04-11 07:22:40|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|0
1744356170000|2025-04-11 07:22:50|29.75|29.59|29.74|29.58|29.77|29.61|29.74|29.58|0
1744356190000|2025-04-11 07:23:10|29.72|29.56|29.72|29.56|29.72|29.56|29.72|29.56|0
1744356200000|2025-04-11 07:23:20|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|6
1744356210000|2025-04-11 07:23:30|29.67|29.51|29.55|29.39|29.69|29.51|29.55|29.34|17
1744356220000|2025-04-11 07:23:40|29.61|29.45|29.61|29.45|29.61|29.45|29.61|29.45|15
1744356240000|2025-04-11 07:24:00|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|5
1744356250000|2025-04-11 07:24:10|29.47|29.31|29.42|29.26|29.47|29.31|29.4|29.24|22
1744356260000|2025-04-11 07:24:20|29.41|29.25|29.42|29.26|29.42|29.26|29.37|29.21|14
1744356270000|2025-04-11 07:24:30|29.38|29.22|29.43|29.27|29.45|29.27|29.38|29.2|8
1744356280000|2025-04-11 07:24:40|29.45|29.2|29.38|29.22|29.45|29.22|29.38|29.15|10
1744356290000|2025-04-11 07:24:50|29.4|29.15|29.34|29.18|29.4|29.18|29.33|29.11|15
1744356300000|2025-04-11 07:25:00|29.37|29.12|29.31|29.15|29.37|29.15|29.31|29.11|11
1744356310000|2025-04-11 07:25:10|29.36|29.2|29.24|29.08|29.36|29.2|29.24|29.08|11
1744356320000|2025-04-11 07:25:20|29.31|29.06|29.25|29.09|29.31|29.1|29.24|29.01|11
1744356330000|2025-04-11 07:25:30|29.34|29.18|29.34|29.18|29.43|29.27|29.3|29.14|19
1744356340000|2025-04-11 07:25:40|29.4|29.24|29.45|29.29|29.45|29.29|29.35|29.19|13
1744356350000|2025-04-11 07:25:50|29.51|29.26|29.56|29.4|29.56|29.4|29.51|29.26|5
1744356360000|2025-04-11 07:26:00|29.58|29.42|29.69|29.53|29.74|29.58|29.58|29.42|6
1744356380000|2025-04-11 07:26:20|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|1
1744356400000|2025-04-11 07:26:40|||||||||1
1744356460000|2025-04-11 07:27:40|29.69|29.53|29.71|29.55|29.71|29.55|29.69|29.53|2
1744356470000|2025-04-11 07:27:50|29.73|29.57|29.74|29.58|29.74|29.58|29.71|29.55|8
1744356480000|2025-04-11 07:28:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|2
1744356500000|2025-04-11 07:28:20|29.81|29.65|29.85|29.69|29.85|29.69|29.81|29.65|4
1744356510000|2025-04-11 07:28:30|||||||||3
1744356520000|2025-04-11 07:28:40|29.89|29.73|29.94|29.78|29.94|29.78|29.89|29.73|4
1744356540000|2025-04-11 07:29:00|29.96|29.8|29.97|29.81|29.97|29.81|29.94|29.78|2
1744356550000|2025-04-11 07:29:10|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|3
1744356560000|2025-04-11 07:29:20|30.03|29.87|30.05|29.89|30.07|29.91|30.03|29.87|5
1744356570000|2025-04-11 07:29:30|30.03|29.78|29.96|29.8|30.03|29.8|29.96|29.78|3
1744356580000|2025-04-11 07:29:40|30.02|29.77|30.01|29.85|30.05|29.85|29.96|29.77|18
1744356590000|2025-04-11 07:29:50|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|4
1744356600000|2025-04-11 07:30:00|30.01|29.85|30.01|29.85|30.08|29.85|29.96|29.8|3
1744356610000|2025-04-11 07:30:10|29.96|29.8|29.94|29.78|29.96|29.8|29.91|29.75|2
1744356630000|2025-04-11 07:30:30|29.93|29.77|29.9|29.74|29.93|29.77|29.9|29.74|2
1744356640000|2025-04-11 07:30:40|29.95|29.79|29.95|29.79|29.95|29.79|29.93|29.77|2
1744356650000|2025-04-11 07:30:50|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|2
1744356660000|2025-04-11 07:31:00|30|29.84|30.15|29.99|30.15|29.99|30|29.82|26
1744356670000|2025-04-11 07:31:10|30.17|29.92|30.02|29.86|30.17|29.92|30.02|29.86|4
1744356680000|2025-04-11 07:31:20|30|29.84|30|29.84|30|29.84|30|29.84|2
1744356690000|2025-04-11 07:31:30|30.05|29.89|30.04|29.88|30.05|29.89|30.02|29.86|0
1744356700000|2025-04-11 07:31:40|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|0
1744356710000|2025-04-11 07:31:50|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|0
1744356720000|2025-04-11 07:32:00|29.99|29.83|29.99|29.83|30.01|29.83|29.99|29.76|2
1744356730000|2025-04-11 07:32:10|29.97|29.81|29.96|29.8|29.97|29.81|29.94|29.78|2
1744356740000|2025-04-11 07:32:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|0
1744356750000|2025-04-11 07:32:30|29.98|29.82|29.96|29.8|29.98|29.82|29.96|29.8|3
1744356760000|2025-04-11 07:32:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|2
1744356770000|2025-04-11 07:32:50|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1744356780000|2025-04-11 07:33:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|3
1744356790000|2025-04-11 07:33:10|29.84|29.68|29.97|29.81|29.97|29.81|29.84|29.68|18
1744356800000|2025-04-11 07:33:20|29.99|29.83|30.01|29.85|30.02|29.86|29.99|29.83|8
1744356810000|2025-04-11 07:33:30|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|10
1744356830000|2025-04-11 07:33:50|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|6
1744356840000|2025-04-11 07:34:00|30.07|29.91|30|29.84|30.07|29.91|30|29.84|3
1744356860000|2025-04-11 07:34:20|30.02|29.77|30.02|29.77|30.02|29.77|30.02|29.77|5
1744356870000|2025-04-11 07:34:30|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744356880000|2025-04-11 07:34:40|29.92|29.76|29.84|29.68|29.92|29.76|29.84|29.68|21
1744356900000|2025-04-11 07:35:00|29.86|29.7|29.9|29.74|29.9|29.74|29.84|29.68|14
1744356910000|2025-04-11 07:35:10|29.89|29.73|29.9|29.74|29.9|29.74|29.87|29.71|2
1744356920000|2025-04-11 07:35:20|29.94|29.78|29.95|29.79|29.95|29.79|29.94|29.78|6
1744356930000|2025-04-11 07:35:30|29.94|29.78|29.86|29.7|29.94|29.78|29.86|29.7|10
1744356950000|2025-04-11 07:35:50|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|0
1744356960000|2025-04-11 07:36:00|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|0
1744356990000|2025-04-11 07:36:30|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1744357000000|2025-04-11 07:36:40|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|2
1744357030000|2025-04-11 07:37:10|29.84|29.68|29.81|29.65|29.84|29.68|29.81|29.65|2
1744357040000|2025-04-11 07:37:20|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|1
1744357050000|2025-04-11 07:37:30|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|1
1744357070000|2025-04-11 07:37:50|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|2
1744357080000|2025-04-11 07:38:00|29.78|29.62|29.81|29.65|29.81|29.65|29.78|29.62|0
1744357090000|2025-04-11 07:38:10|29.77|29.61|29.77|29.61|29.77|29.61|29.73|29.57|18
1744357100000|2025-04-11 07:38:20|29.79|29.63|29.84|29.68|29.84|29.68|29.79|29.63|0
1744357110000|2025-04-11 07:38:30|||||||||1
1744357120000|2025-04-11 07:38:40|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|0
1744357130000|2025-04-11 07:38:50|29.93|29.77|29.95|29.79|29.95|29.79|29.93|29.77|3
1744357140000|2025-04-11 07:39:00|30|29.84|29.96|29.8|30|29.84|29.96|29.8|1
1744357150000|2025-04-11 07:39:10|30.02|29.77|29.96|29.8|30.02|29.8|29.96|29.77|0
1744357160000|2025-04-11 07:39:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|3
1744357170000|2025-04-11 07:39:30|30|29.84|30.01|29.85|30.01|29.85|30|29.84|2
1744357180000|2025-04-11 07:39:40|30|29.84|30.02|29.77|30.02|29.84|30|29.77|5
1744357200000|2025-04-11 07:40:00|30|29.84|30.01|29.85|30.03|29.87|30|29.84|0
1744357210000|2025-04-11 07:40:10|29.98|29.82|29.95|29.79|29.98|29.82|29.95|29.79|9
1744357220000|2025-04-11 07:40:20|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744357230000|2025-04-11 07:40:30|30.02|29.77|29.98|29.82|30.02|29.85|29.98|29.77|0
1744357240000|2025-04-11 07:40:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744357250000|2025-04-11 07:40:50|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|0
1744357260000|2025-04-11 07:41:00|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|0
1744357280000|2025-04-11 07:41:20|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|0
1744357290000|2025-04-11 07:41:30|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|0
1744357300000|2025-04-11 07:41:40|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|1
1744357330000|2025-04-11 07:42:10|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|4
1744357340000|2025-04-11 07:42:20|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|0
1744357350000|2025-04-11 07:42:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|0
1744357390000|2025-04-11 07:43:10|||||||||1
1744357400000|2025-04-11 07:43:20|29.92|29.76|29.96|29.8|29.96|29.8|29.92|29.76|2
1744357410000|2025-04-11 07:43:30|29.95|29.79|29.96|29.8|29.96|29.8|29.95|29.79|0
1744357420000|2025-04-11 07:43:40|29.95|29.79|29.93|29.77|29.95|29.79|29.91|29.75|0
1744357440000|2025-04-11 07:44:00|29.95|29.79|29.95|29.79|29.96|29.8|29.95|29.79|1
1744357450000|2025-04-11 07:44:10|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|0
1744357470000|2025-04-11 07:44:30|29.95|29.79|30|29.84|30.02|29.84|29.95|29.77|20
1744357480000|2025-04-11 07:44:40|||||||||2
1744357490000|2025-04-11 07:44:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|9
1744357500000|2025-04-11 07:45:00|30|29.84|30|29.84|30|29.84|30|29.84|2
1744357520000|2025-04-11 07:45:20|30.01|29.85|30|29.84|30.01|29.85|30|29.84|11
1744357530000|2025-04-11 07:45:30|||||||||11
1744357550000|2025-04-11 07:45:50|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1744357560000|2025-04-11 07:46:00|29.98|29.82|30.01|29.85|30.01|29.85|29.98|29.82|5
1744357580000|2025-04-11 07:46:20|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|0
1744357590000|2025-04-11 07:46:30|30.01|29.85|30.02|29.86|30.02|29.86|29.99|29.83|10
1744357600000|2025-04-11 07:46:40|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|2
1744357620000|2025-04-11 07:47:00|29.98|29.82|29.96|29.8|29.98|29.82|29.94|29.78|6
1744357630000|2025-04-11 07:47:10|29.94|29.78|29.91|29.75|29.94|29.78|29.91|29.75|0
1744357640000|2025-04-11 07:47:20|29.92|29.76|30|29.84|30|29.84|29.92|29.76|2
1744357650000|2025-04-11 07:47:30|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1744357660000|2025-04-11 07:47:40|30|29.84|29.97|29.81|30.05|29.89|29.97|29.81|21
1744357670000|2025-04-11 07:47:50|29.98|29.82|29.95|29.79|29.98|29.82|29.94|29.78|0
1744357680000|2025-04-11 07:48:00|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|0
1744357690000|2025-04-11 07:48:10|||||||||1
1744357700000|2025-04-11 07:48:20|30.02|29.86|30.08|29.92|30.08|29.92|30.02|29.86|25
1744357720000|2025-04-11 07:48:40|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|5
1744357730000|2025-04-11 07:48:50|||||||||1
1744357740000|2025-04-11 07:49:00|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|4
1744357750000|2025-04-11 07:49:10|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1744357760000|2025-04-11 07:49:20|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|1
1744357770000|2025-04-11 07:49:30|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|1
1744357780000|2025-04-11 07:49:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|11
1744357790000|2025-04-11 07:49:50|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|16
1744357800000|2025-04-11 07:50:00|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|10
1744357810000|2025-04-11 07:50:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744357820000|2025-04-11 07:50:20|30.16|30|30.16|30|30.16|30|30.16|30|0
1744357830000|2025-04-11 07:50:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744357850000|2025-04-11 07:50:50|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|0
1744357860000|2025-04-11 07:51:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1744357870000|2025-04-11 07:51:10|30.05|29.89|30.07|29.91|30.07|29.91|30.05|29.89|0
1744357890000|2025-04-11 07:51:30|30.1|29.94|30.13|29.97|30.13|29.97|30.1|29.94|1
1744357900000|2025-04-11 07:51:40|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|1
1744357910000|2025-04-11 07:51:50|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|0
1744357920000|2025-04-11 07:52:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744357950000|2025-04-11 07:52:30|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1744357960000|2025-04-11 07:52:40|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|0
1744357970000|2025-04-11 07:52:50|||||||||1
1744357980000|2025-04-11 07:53:00|30.1|29.94|30.1|29.94|30.1|29.94|30.09|29.93|3
1744357990000|2025-04-11 07:53:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|2
1744358000000|2025-04-11 07:53:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744358010000|2025-04-11 07:53:30|30.12|29.96|30.17|30.01|30.17|30.01|30.12|29.96|0
1744358020000|2025-04-11 07:53:40|30.19|30.03|30.15|29.99|30.19|30.03|30.15|29.99|3
1744358030000|2025-04-11 07:53:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|1
1744358040000|2025-04-11 07:54:00|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|6
1744358050000|2025-04-11 07:54:10|||||||||1
1744358070000|2025-04-11 07:54:30|||||||||1
1744358080000|2025-04-11 07:54:40|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|6
1744358100000|2025-04-11 07:55:00|30.11|29.95|30.11|29.95|30.14|29.98|30.11|29.95|0
1744358120000|2025-04-11 07:55:20|30.14|29.98|30.14|29.98|30.14|29.98|30.11|29.95|0
1744358130000|2025-04-11 07:55:30|30.11|29.95|30.14|29.98|30.14|29.98|30.11|29.95|0
1744358140000|2025-04-11 07:55:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|2
1744358150000|2025-04-11 07:55:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|7
1744358160000|2025-04-11 07:56:00|30.16|30|30.16|30|30.16|30|30.16|30|6
1744358170000|2025-04-11 07:56:10|30.14|29.98|30.13|29.97|30.14|29.98|30.11|29.95|1
1744358190000|2025-04-11 07:56:30|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|0
1744358200000|2025-04-11 07:56:40|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|1
1744358210000|2025-04-11 07:56:50|30.2|30.04|30.21|30.05|30.21|30.05|30.18|30.02|1
1744358220000|2025-04-11 07:57:00|30.26|30.1|30.29|30.13|30.29|30.13|30.26|30.1|16
1744358230000|2025-04-11 07:57:10|30.27|30.11|30.31|30.15|30.31|30.15|30.27|30.11|0
1744358240000|2025-04-11 07:57:20|30.36|30.2|30.36|30.2|30.38|30.22|30.36|30.2|3
1744358250000|2025-04-11 07:57:30|30.38|30.22|30.35|30.19|30.41|30.25|30.35|30.19|4
1744358260000|2025-04-11 07:57:40|30.31|30.15|30.3|30.14|30.33|30.17|30.3|30.14|3
1744358270000|2025-04-11 07:57:50|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|1
1744358280000|2025-04-11 07:58:00|30.3|30.14|30.33|30.17|30.33|30.17|30.28|30.12|0
1744358290000|2025-04-11 07:58:10|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|0
1744358300000|2025-04-11 07:58:20|30.31|30.15|30.33|30.17|30.33|30.17|30.25|30.09|2
1744358310000|2025-04-11 07:58:30|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|0
1744358320000|2025-04-11 07:58:40|30.33|30.17|30.4|30.24|30.4|30.24|30.33|30.17|3
1744358330000|2025-04-11 07:58:50|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|4
1744358340000|2025-04-11 07:59:00|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|0
1744358350000|2025-04-11 07:59:10|30.36|30.2|30.38|30.22|30.4|30.24|30.36|30.2|1
1744358360000|2025-04-11 07:59:20|30.39|30.23|30.41|30.25|30.41|30.25|30.39|30.23|0
1744358370000|2025-04-11 07:59:30|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|4
1744358380000|2025-04-11 07:59:40|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|1
1744358390000|2025-04-11 07:59:50|||||||||1
1744358400000|2025-04-11 08:00:00|30.43|30.27|30.58|30.42|30.61|30.45|30.4|30.24|31
1744358410000|2025-04-11 08:00:10|30.59|30.43|30.74|30.58|30.76|30.58|30.59|30.43|12
1744358420000|2025-04-11 08:00:20|30.75|30.59|30.83|30.67|30.83|30.67|30.67|30.51|13
1744358430000|2025-04-11 08:00:30|30.8|30.64|30.98|30.82|30.98|30.82|30.75|30.59|86
1744358440000|2025-04-11 08:00:40|30.99|30.83|31.01|30.85|31.08|30.9|30.96|30.8|8
1744358450000|2025-04-11 08:00:50|31.02|30.86|31.02|30.86|31.06|30.9|30.94|30.78|32
1744358460000|2025-04-11 08:01:00|31.01|30.85|30.78|30.62|31.01|30.85|30.78|30.62|9
1744358470000|2025-04-11 08:01:10|30.8|30.64|30.88|30.72|30.88|30.72|30.8|30.64|3
1744358480000|2025-04-11 08:01:20|30.9|30.74|30.89|30.73|30.9|30.74|30.79|30.63|9
1744358490000|2025-04-11 08:01:30|30.84|30.68|30.84|30.68|30.84|30.68|30.8|30.64|1
1744358500000|2025-04-11 08:01:40|30.85|30.69|30.94|30.78|30.94|30.78|30.85|30.69|0
1744358510000|2025-04-11 08:01:50|30.96|30.71|30.84|30.68|30.96|30.74|30.84|30.68|1
1744358520000|2025-04-11 08:02:00|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|0
1744358530000|2025-04-11 08:02:10|30.81|30.65|30.66|30.5|30.81|30.65|30.58|30.42|15
1744358540000|2025-04-11 08:02:20|30.68|30.52|30.71|30.55|30.78|30.62|30.68|30.49|2
1744358550000|2025-04-11 08:02:30|30.73|30.57|30.78|30.62|30.83|30.67|30.73|30.57|1
1744358560000|2025-04-11 08:02:40|30.76|30.6|30.78|30.62|30.78|30.62|30.76|30.6|3
1744358570000|2025-04-11 08:02:50|30.76|30.6|30.71|30.55|30.78|30.62|30.68|30.52|2
1744358580000|2025-04-11 08:03:00|30.73|30.57|30.73|30.57|30.75|30.57|30.68|30.5|1
1744358590000|2025-04-11 08:03:10|30.78|30.62|30.84|30.68|30.87|30.71|30.76|30.6|1
1744358600000|2025-04-11 08:03:20|30.82|30.66|30.87|30.71|30.87|30.71|30.82|30.66|0
1744358610000|2025-04-11 08:03:30|30.85|30.69|30.89|30.73|30.92|30.76|30.84|30.66|2
1744358620000|2025-04-11 08:03:40|30.87|30.71|30.97|30.81|30.99|30.83|30.84|30.68|2
1744358630000|2025-04-11 08:03:50|30.95|30.79|31.02|30.86|31.04|30.88|30.92|30.76|6
1744358640000|2025-04-11 08:04:00|31.04|30.88|30.92|30.76|31.04|30.88|30.92|30.76|5
1744358650000|2025-04-11 08:04:10|30.9|30.74|30.9|30.74|30.92|30.76|30.9|30.74|0
1744358660000|2025-04-11 08:04:20|30.87|30.71|30.86|30.7|30.87|30.71|30.86|30.7|0
1744358670000|2025-04-11 08:04:30|30.89|30.73|30.84|30.68|30.89|30.73|30.84|30.68|4
1744358680000|2025-04-11 08:04:40|30.81|30.65|30.76|30.6|30.81|30.65|30.76|30.6|2
1744358690000|2025-04-11 08:04:50|30.74|30.58|30.74|30.58|30.81|30.65|30.74|30.58|2
1744358700000|2025-04-11 08:05:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1744358710000|2025-04-11 08:05:10|30.71|30.55|30.66|30.5|30.71|30.55|30.66|30.5|4
1744358720000|2025-04-11 08:05:20|30.61|30.45|30.59|30.43|30.61|30.45|30.57|30.41|18
1744358730000|2025-04-11 08:05:30|30.58|30.42|30.56|30.4|30.58|30.42|30.56|30.4|0
1744358740000|2025-04-11 08:05:40|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|1
1744358750000|2025-04-11 08:05:50|30.47|30.31|30.53|30.37|30.53|30.37|30.47|30.31|0
1744358760000|2025-04-11 08:06:00|30.48|30.32|30.41|30.25|30.48|30.32|30.41|30.25|4
1744358770000|2025-04-11 08:06:10|30.36|30.2|30.35|30.19|30.41|30.25|30.35|30.19|10
1744358780000|2025-04-11 08:06:20|30.37|30.21|30.37|30.21|30.4|30.24|30.35|30.19|8
1744358800000|2025-04-11 08:06:40|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|3
1744358810000|2025-04-11 08:06:50|30.35|30.19|30.42|30.26|30.46|30.3|30.35|30.19|4
1744358820000|2025-04-11 08:07:00|30.44|30.28|30.59|30.34|30.59|30.37|30.44|30.28|1
1744358830000|2025-04-11 08:07:10|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|4
1744358840000|2025-04-11 08:07:20|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|1
1744358850000|2025-04-11 08:07:30|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1744358860000|2025-04-11 08:07:40|30.59|30.43|30.55|30.39|30.59|30.43|30.52|30.36|21
1744358870000|2025-04-11 08:07:50|30.53|30.37|30.55|30.39|30.55|30.39|30.48|30.32|5
1744358880000|2025-04-11 08:08:00|30.58|30.42|30.58|30.42|30.6|30.44|30.57|30.41|5
1744358890000|2025-04-11 08:08:10|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|30
1744358900000|2025-04-11 08:08:20|30.6|30.35|30.6|30.35|30.6|30.35|30.6|30.35|1
1744358910000|2025-04-11 08:08:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1744358930000|2025-04-11 08:08:50|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|0
1744358940000|2025-04-11 08:09:00|30.5|30.34|30.52|30.36|30.52|30.36|30.5|30.34|6
1744358950000|2025-04-11 08:09:10|30.53|30.37|30.51|30.35|30.56|30.4|30.51|30.35|2
1744358960000|2025-04-11 08:09:20|30.53|30.37|30.5|30.34|30.55|30.39|30.48|30.32|2
1744358970000|2025-04-11 08:09:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1744358990000|2025-04-11 08:09:50|30.47|30.31|30.43|30.27|30.47|30.31|30.43|30.27|1
1744359000000|2025-04-11 08:10:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|1
1744359010000|2025-04-11 08:10:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1744359020000|2025-04-11 08:10:20|30.48|30.32|30.48|30.32|30.48|30.32|30.47|30.31|1
1744359030000|2025-04-11 08:10:30|30.45|30.29|30.48|30.32|30.48|30.32|30.45|30.29|0
1744359040000|2025-04-11 08:10:40|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|2
1744359050000|2025-04-11 08:10:50|30.51|30.35|30.48|30.32|30.53|30.37|30.48|30.32|0
1744359060000|2025-04-11 08:11:00|30.47|30.31|30.4|30.24|30.47|30.31|30.4|30.24|4
1744359070000|2025-04-11 08:11:10|30.42|30.26|30.48|30.32|30.48|30.32|30.42|30.26|0
1744359090000|2025-04-11 08:11:30|30.46|30.3|30.43|30.27|30.46|30.3|30.43|30.27|1
1744359100000|2025-04-11 08:11:40|30.48|30.32|30.43|30.27|30.48|30.32|30.43|30.27|0
1744359110000|2025-04-11 08:11:50|30.45|30.29|30.48|30.32|30.48|30.32|30.45|30.29|0
1744359120000|2025-04-11 08:12:00|30.5|30.34|30.53|30.37|30.53|30.37|30.5|30.34|0
1744359130000|2025-04-11 08:12:10|30.51|30.35|30.55|30.39|30.55|30.39|30.49|30.33|3
1744359140000|2025-04-11 08:12:20|30.51|30.35|30.5|30.34|30.51|30.35|30.5|30.34|11
1744359150000|2025-04-11 08:12:30|30.51|30.35|30.55|30.39|30.55|30.39|30.51|30.35|2
1744359160000|2025-04-11 08:12:40|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|1
1744359170000|2025-04-11 08:12:50|30.53|30.37|30.48|30.32|30.55|30.37|30.48|30.3|0
1744359180000|2025-04-11 08:13:00|30.47|30.31|30.47|30.31|30.47|30.31|30.42|30.26|0
1744359190000|2025-04-11 08:13:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1744359200000|2025-04-11 08:13:20|30.54|30.29|30.53|30.37|30.54|30.37|30.52|30.29|0
1744359220000|2025-04-11 08:13:40|30.52|30.36|30.54|30.29|30.54|30.36|30.47|30.29|1
1744359230000|2025-04-11 08:13:50|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|0
1744359240000|2025-04-11 08:14:00|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|0
1744359250000|2025-04-11 08:14:10|30.53|30.37|30.55|30.39|30.55|30.39|30.52|30.36|1
1744359260000|2025-04-11 08:14:20|30.52|30.36|30.53|30.37|30.53|30.37|30.52|30.36|1
1744359270000|2025-04-11 08:14:30|30.52|30.36|30.43|30.27|30.52|30.36|30.42|30.26|0
1744359280000|2025-04-11 08:14:40|30.45|30.29|30.53|30.37|30.53|30.37|30.45|30.29|0
1744359290000|2025-04-11 08:14:50|30.52|30.36|30.48|30.32|30.52|30.36|30.48|30.32|0
1744359300000|2025-04-11 08:15:00|30.53|30.37|30.48|30.32|30.53|30.37|30.47|30.31|0
1744359310000|2025-04-11 08:15:10|30.47|30.31|30.45|30.29|30.5|30.34|30.45|30.29|3
1744359320000|2025-04-11 08:15:20|30.47|30.31|30.48|30.32|30.48|30.32|30.45|30.29|2
1744359330000|2025-04-11 08:15:30|30.51|30.35|30.49|30.33|30.51|30.35|30.46|30.3|7
1744359340000|2025-04-11 08:15:40|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|4
1744359350000|2025-04-11 08:15:50|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|2
1744359360000|2025-04-11 08:16:00|30.63|30.47|30.68|30.52|30.7|30.54|30.63|30.47|2
1744359370000|2025-04-11 08:16:10|30.7|30.54|30.63|30.47|30.71|30.55|30.63|30.47|1
1744359380000|2025-04-11 08:16:20|30.65|30.49|30.68|30.52|30.68|30.52|30.63|30.47|2
1744359390000|2025-04-11 08:16:30|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|5
1744359400000|2025-04-11 08:16:40|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1744359410000|2025-04-11 08:16:50|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|3
1744359420000|2025-04-11 08:17:00|30.58|30.42|30.58|30.42|30.58|30.42|30.53|30.37|5
1744359430000|2025-04-11 08:17:10|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|2
1744359440000|2025-04-11 08:17:20|||||||||2
1744359450000|2025-04-11 08:17:30|30.6|30.44|30.6|30.44|30.63|30.47|30.58|30.42|4
1744359460000|2025-04-11 08:17:40|30.58|30.42|30.58|30.42|30.63|30.47|30.58|30.42|3
1744359470000|2025-04-11 08:17:50|30.63|30.47|30.58|30.42|30.63|30.47|30.58|30.42|1
1744359480000|2025-04-11 08:18:00|30.6|30.44|30.69|30.53|30.69|30.53|30.58|30.42|5
1744359490000|2025-04-11 08:18:10|30.66|30.5|30.74|30.58|30.74|30.58|30.63|30.47|13
1744359500000|2025-04-11 08:18:20|30.71|30.55|30.69|30.53|30.73|30.57|30.69|30.53|3
1744359510000|2025-04-11 08:18:30|30.66|30.5|30.63|30.47|30.69|30.53|30.58|30.42|9
1744359520000|2025-04-11 08:18:40|30.65|30.49|30.66|30.5|30.68|30.52|30.63|30.47|2
1744359530000|2025-04-11 08:18:50|30.64|30.48|30.66|30.5|30.68|30.52|30.61|30.45|2
1744359540000|2025-04-11 08:19:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|1
1744359550000|2025-04-11 08:19:10|30.66|30.5|30.66|30.5|30.66|30.5|30.64|30.48|1
1744359560000|2025-04-11 08:19:20|30.68|30.52|30.68|30.52|30.69|30.53|30.66|30.5|0
1744359570000|2025-04-11 08:19:30|30.69|30.53|30.68|30.52|30.69|30.53|30.68|30.52|0
1744359580000|2025-04-11 08:19:40|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|3
1744359590000|2025-04-11 08:19:50|30.71|30.55|30.84|30.68|30.84|30.68|30.71|30.55|2
1744359600000|2025-04-11 08:20:00|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|2
1744359610000|2025-04-11 08:20:10|30.85|30.69|30.79|30.63|30.85|30.69|30.77|30.61|5
1744359620000|2025-04-11 08:20:20|30.8|30.64|30.92|30.76|30.95|30.79|30.8|30.64|6
1744359630000|2025-04-11 08:20:30|30.94|30.78|30.94|30.78|30.95|30.79|30.94|30.78|0
1744359650000|2025-04-11 08:20:50|30.92|30.76|30.92|30.76|30.92|30.76|30.9|30.74|4
1744359660000|2025-04-11 08:21:00|30.9|30.74|30.9|30.74|30.92|30.76|30.9|30.74|0
1744359670000|2025-04-11 08:21:10|30.92|30.76|30.88|30.72|30.92|30.76|30.88|30.72|1
1744359680000|2025-04-11 08:21:20|30.9|30.74|30.99|30.83|31.02|30.86|30.9|30.74|5
1744359690000|2025-04-11 08:21:30|30.97|30.81|30.9|30.74|30.97|30.81|30.9|30.74|5
1744359700000|2025-04-11 08:21:40|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|1
1744359710000|2025-04-11 08:21:50|30.9|30.74|30.9|30.74|30.9|30.74|30.87|30.71|0
1744359720000|2025-04-11 08:22:00|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|1
1744359730000|2025-04-11 08:22:10|30.82|30.66|30.8|30.64|30.82|30.66|30.79|30.63|0
1744359740000|2025-04-11 08:22:20|30.82|30.66|30.8|30.64|30.82|30.66|30.8|30.64|0
1744359750000|2025-04-11 08:22:30|30.89|30.73|30.87|30.71|30.89|30.73|30.84|30.68|6
1744359760000|2025-04-11 08:22:40|30.89|30.73|30.89|30.73|30.89|30.73|30.84|30.68|2
1744359770000|2025-04-11 08:22:50|30.9|30.74|30.99|30.83|30.99|30.83|30.9|30.74|5
1744359780000|2025-04-11 08:23:00|31|30.84|31.07|30.91|31.07|30.91|31|30.84|36
1744359790000|2025-04-11 08:23:10|31.05|30.89|30.98|30.82|31.09|30.93|30.98|30.82|2
1744359800000|2025-04-11 08:23:20|30.97|30.81|31|30.84|31|30.84|30.97|30.81|0
1744359810000|2025-04-11 08:23:30|30.97|30.81|31.09|30.93|31.09|30.93|30.97|30.81|2
1744359820000|2025-04-11 08:23:40|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1744359830000|2025-04-11 08:23:50|31.14|30.98|31.12|30.96|31.14|30.98|31.1|30.94|2
1744359840000|2025-04-11 08:24:00|31.1|30.94|31.09|30.93|31.1|30.94|31.09|30.93|0
1744359860000|2025-04-11 08:24:20|31.12|30.96|31.12|30.96|31.15|30.99|31.09|30.93|6
1744359870000|2025-04-11 08:24:30|31.09|30.93|31.12|30.96|31.12|30.96|31.09|30.93|0
1744359880000|2025-04-11 08:24:40|31.09|30.93|31.12|30.96|31.12|30.96|31.09|30.93|1
1744359890000|2025-04-11 08:24:50|31.14|30.98|31.18|31.02|31.2|31.04|31.14|30.98|3
1744359900000|2025-04-11 08:25:00|31.2|31.04|31.15|30.99|31.23|31.07|31.15|30.99|2
1744359910000|2025-04-11 08:25:10|31.13|30.97|31.13|30.97|31.16|31|31.13|30.97|0
1744359920000|2025-04-11 08:25:20|||||||||1
1744359930000|2025-04-11 08:25:30|31.12|30.96|31.12|30.96|31.13|30.97|31.12|30.96|1
1744359940000|2025-04-11 08:25:40|31.13|30.97|31.04|30.88|31.13|30.97|31.04|30.88|2
1744359950000|2025-04-11 08:25:50|31|30.84|31.07|30.91|31.07|30.91|31|30.84|3
1744359960000|2025-04-11 08:26:00|31.08|30.92|31.07|30.91|31.1|30.94|31.07|30.91|0
1744359980000|2025-04-11 08:26:20|31.02|30.86|31|30.84|31.04|30.88|31|30.84|2
1744359990000|2025-04-11 08:26:30|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|0
1744360000000|2025-04-11 08:26:40|31|30.84|30.92|30.76|31|30.84|30.92|30.76|1
1744360010000|2025-04-11 08:26:50|30.97|30.81|30.87|30.71|30.97|30.81|30.87|30.71|1
1744360020000|2025-04-11 08:27:00|30.88|30.72|30.92|30.76|30.92|30.76|30.88|30.72|0
1744360060000|2025-04-11 08:27:40|30.89|30.73|30.89|30.73|30.89|30.73|30.87|30.71|0
1744360070000|2025-04-11 08:27:50|30.9|30.74|30.92|30.76|30.92|30.76|30.9|30.74|0
1744360110000|2025-04-11 08:28:30|30.94|30.78|30.92|30.76|30.95|30.79|30.92|30.76|0
1744360120000|2025-04-11 08:28:40|30.98|30.82|31.11|30.95|31.11|30.95|30.98|30.82|2
1744360130000|2025-04-11 08:28:50|31.21|31.05|31.16|31|31.21|31.05|31.13|30.97|26
1744360140000|2025-04-11 08:29:00|31.13|30.97|31.18|31.02|31.21|31.05|31.13|30.97|2
1744360150000|2025-04-11 08:29:10|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|1
1744360160000|2025-04-11 08:29:20|31.17|31.01|31.17|31.01|31.18|31.02|31.17|31.01|1
1744360170000|2025-04-11 08:29:30|31.18|31.02|31.2|31.04|31.2|31.04|31.16|31|5
1744360180000|2025-04-11 08:29:40|31.18|31.02|31.17|31.01|31.18|31.02|31.17|31.01|4
1744360190000|2025-04-11 08:29:50|31.15|30.99|31.19|31.03|31.19|31.03|31.13|30.97|1
1744360200000|2025-04-11 08:30:00|31.18|31.02|31.2|31.04|31.26|31.1|31.18|31.02|2
1744360210000|2025-04-11 08:30:10|31.18|31.02|31.12|30.96|31.18|31.02|31.12|30.96|6
1744360220000|2025-04-11 08:30:20|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1744360230000|2025-04-11 08:30:30|||||||||1
1744360240000|2025-04-11 08:30:40|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|2
1744360250000|2025-04-11 08:30:50|31.07|30.91|31.12|30.96|31.12|30.96|31.07|30.91|0
1744360260000|2025-04-11 08:31:00|31.15|30.9|31.08|30.92|31.15|30.92|31.08|30.89|0
1744360270000|2025-04-11 08:31:10|31.1|30.94|31.18|31.02|31.18|31.02|31.1|30.94|0
1744360290000|2025-04-11 08:31:30|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|0
1744360310000|2025-04-11 08:31:50|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|3
1744360320000|2025-04-11 08:32:00|31.17|31.01|31.2|30.95|31.2|31.01|31.17|30.95|0
1744360330000|2025-04-11 08:32:10|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|0
1744360340000|2025-04-11 08:32:20|31.17|31.01|31.08|30.92|31.17|31.01|31.08|30.92|4
1744360350000|2025-04-11 08:32:30|31.1|30.94|31.12|30.96|31.12|30.96|31.1|30.94|0
1744360360000|2025-04-11 08:32:40|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|0
1744360380000|2025-04-11 08:33:00|31.18|31.02|31.22|31.06|31.22|31.06|31.18|31.02|0
1744360390000|2025-04-11 08:33:10|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|1
1744360400000|2025-04-11 08:33:20|31.26|31.1|31.28|31.12|31.28|31.12|31.26|31.1|1
1744360420000|2025-04-11 08:33:40|31.33|31.17|31.34|31.18|31.36|31.2|31.33|31.17|4
1744360430000|2025-04-11 08:33:50|31.31|31.15|31.34|31.18|31.34|31.18|31.31|31.15|4
1744360450000|2025-04-11 08:34:10|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|0
1744360460000|2025-04-11 08:34:20|31.34|31.18|31.31|31.15|31.34|31.18|31.31|31.15|1
1744360470000|2025-04-11 08:34:30|31.32|31.16|31.34|31.18|31.36|31.2|31.31|31.15|6
1744360480000|2025-04-11 08:34:40|31.32|31.16|31.36|31.2|31.36|31.2|31.31|31.15|2
1744360490000|2025-04-11 08:34:50|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|4
1744360500000|2025-04-11 08:35:00|31.4|31.24|31.35|31.19|31.42|31.24|31.35|31.17|29
1744360510000|2025-04-11 08:35:10|31.33|31.17|31.37|31.21|31.37|31.21|31.28|31.12|4
1744360530000|2025-04-11 08:35:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|1
1744360540000|2025-04-11 08:35:40|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|1
1744360550000|2025-04-11 08:35:50|31.44|31.28|31.52|31.36|31.52|31.36|31.42|31.26|1
1744360560000|2025-04-11 08:36:00|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|12
1744360570000|2025-04-11 08:36:10|31.42|31.26|31.52|31.36|31.52|31.36|31.42|31.26|6
1744360580000|2025-04-11 08:36:20|31.53|31.37|31.6|31.44|31.6|31.44|31.53|31.37|1
1744360590000|2025-04-11 08:36:30|31.58|31.42|31.49|31.33|31.58|31.42|31.49|31.33|32
1744360600000|2025-04-11 08:36:40|31.44|31.28|31.44|31.28|31.48|31.32|31.44|31.28|11
1744360610000|2025-04-11 08:36:50|31.48|31.32|31.48|31.32|31.52|31.36|31.43|31.27|16
1744360620000|2025-04-11 08:37:00|31.45|31.29|31.38|31.22|31.48|31.32|31.33|31.17|3
1744360630000|2025-04-11 08:37:10|31.42|31.26|31.45|31.29|31.45|31.29|31.42|31.26|4
1744360640000|2025-04-11 08:37:20|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|0
1744360650000|2025-04-11 08:37:30|31.45|31.29|31.43|31.27|31.49|31.33|31.43|31.27|1
1744360660000|2025-04-11 08:37:40|31.47|31.31|31.47|31.31|31.49|31.33|31.47|31.31|1
1744360670000|2025-04-11 08:37:50|31.49|31.33|31.48|31.32|31.52|31.36|31.48|31.32|0
1744360680000|2025-04-11 08:38:00|31.41|31.25|31.45|31.29|31.48|31.32|31.41|31.25|8
1744360690000|2025-04-11 08:38:10|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|2
1744360700000|2025-04-11 08:38:20|31.43|31.27|31.43|31.27|31.45|31.29|31.4|31.24|2
1744360710000|2025-04-11 08:38:30|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|1
1744360720000|2025-04-11 08:38:40|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|0
1744360730000|2025-04-11 08:38:50|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|5
1744360740000|2025-04-11 08:39:00|31.35|31.19|31.35|31.19|31.35|31.19|31.33|31.17|1
1744360750000|2025-04-11 08:39:10|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|1
1744360760000|2025-04-11 08:39:20|31.37|31.21|31.38|31.22|31.4|31.24|31.37|31.21|1
1744360770000|2025-04-11 08:39:30|31.35|31.19|31.3|31.14|31.35|31.19|31.28|31.12|2
1744360780000|2025-04-11 08:39:40|31.29|31.13|31.29|31.13|31.29|31.13|31.27|31.11|1
1744360790000|2025-04-11 08:39:50|31.32|31.16|31.34|31.18|31.36|31.2|31.32|31.16|2
1744360800000|2025-04-11 08:40:00|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|0
1744360810000|2025-04-11 08:40:10|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|0
1744360820000|2025-04-11 08:40:20|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|2
1744360830000|2025-04-11 08:40:30|31.48|31.32|31.53|31.37|31.53|31.37|31.48|31.32|0
1744360840000|2025-04-11 08:40:40|31.55|31.39|31.51|31.35|31.58|31.42|31.51|31.35|7
1744360850000|2025-04-11 08:40:50|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|1
1744360860000|2025-04-11 08:41:00|31.6|31.44|31.55|31.39|31.6|31.44|31.55|31.39|1
1744360870000|2025-04-11 08:41:10|31.58|31.42|31.61|31.45|31.63|31.47|31.58|31.42|3
1744360880000|2025-04-11 08:41:20|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1744360890000|2025-04-11 08:41:30|31.59|31.43|31.63|31.47|31.63|31.47|31.59|31.43|1
1744360900000|2025-04-11 08:41:40|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|3
1744360910000|2025-04-11 08:41:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1744360920000|2025-04-11 08:42:00|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|1
1744360930000|2025-04-11 08:42:10|31.58|31.42|31.58|31.42|31.63|31.47|31.58|31.42|0
1744360940000|2025-04-11 08:42:20|31.61|31.45|31.61|31.45|31.64|31.48|31.61|31.45|0
1744360950000|2025-04-11 08:42:30|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|0
1744360960000|2025-04-11 08:42:40|31.61|31.45|31.61|31.45|31.63|31.47|31.61|31.45|0
1744360970000|2025-04-11 08:42:50|31.58|31.42|31.61|31.45|31.63|31.47|31.58|31.42|3
1744360980000|2025-04-11 08:43:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|1
1744360990000|2025-04-11 08:43:10|31.64|31.48|31.64|31.48|31.64|31.48|31.61|31.45|0
1744361000000|2025-04-11 08:43:20|31.66|31.5|31.68|31.52|31.68|31.52|31.66|31.5|8
1744361010000|2025-04-11 08:43:30|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|1
1744361020000|2025-04-11 08:43:40|31.72|31.56|31.74|31.58|31.74|31.58|31.72|31.56|0
1744361030000|2025-04-11 08:43:50|31.76|31.6|31.78|31.62|31.78|31.62|31.74|31.58|32
1744361040000|2025-04-11 08:44:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|2
1744361050000|2025-04-11 08:44:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|10
1744361060000|2025-04-11 08:44:20|31.73|31.57|31.69|31.53|31.73|31.57|31.69|31.53|5
1744361070000|2025-04-11 08:44:30|31.68|31.52|31.68|31.52|31.68|31.52|31.66|31.5|5
1744361080000|2025-04-11 08:44:40|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|7
1744361090000|2025-04-11 08:44:50|31.63|31.47|31.63|31.47|31.65|31.49|31.63|31.47|0
1744361100000|2025-04-11 08:45:00|31.65|31.49|31.65|31.49|31.65|31.49|31.63|31.47|0
1744361110000|2025-04-11 08:45:10|31.63|31.47|31.6|31.44|31.63|31.47|31.6|31.44|2
1744361120000|2025-04-11 08:45:20|31.57|31.41|31.55|31.39|31.57|31.41|31.55|31.39|3
1744361130000|2025-04-11 08:45:30|31.53|31.37|31.51|31.35|31.54|31.38|31.47|31.31|3
1744361140000|2025-04-11 08:45:40|31.53|31.37|31.54|31.38|31.54|31.38|31.51|31.35|1
1744361150000|2025-04-11 08:45:50|31.53|31.37|31.51|31.35|31.53|31.37|31.51|31.35|0
1744361160000|2025-04-11 08:46:00|31.49|31.33|31.46|31.3|31.51|31.35|31.46|31.3|0
1744361170000|2025-04-11 08:46:10|31.43|31.27|31.5|31.34|31.5|31.34|31.4|31.24|7
1744361180000|2025-04-11 08:46:20|31.53|31.37|31.51|31.35|31.53|31.37|31.51|31.35|0
1744361190000|2025-04-11 08:46:30|31.53|31.37|31.51|31.35|31.55|31.39|31.51|31.35|1
1744361200000|2025-04-11 08:46:40|31.53|31.37|31.53|31.37|31.56|31.4|31.53|31.37|2
1744361210000|2025-04-11 08:46:50|31.51|31.35|31.55|31.39|31.55|31.39|31.51|31.35|18
1744361220000|2025-04-11 08:47:00|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|1
1744361230000|2025-04-11 08:47:10|31.61|31.45|31.61|31.45|31.61|31.45|31.61|31.45|2
1744361240000|2025-04-11 08:47:20|31.62|31.46|31.63|31.47|31.66|31.5|31.61|31.45|20
1744361250000|2025-04-11 08:47:30|31.68|31.52|31.68|31.52|31.71|31.55|31.66|31.5|19
1744361270000|2025-04-11 08:47:50|31.71|31.55|31.62|31.46|31.71|31.55|31.62|31.46|8
1744361280000|2025-04-11 08:48:00|31.64|31.48|31.56|31.4|31.64|31.48|31.56|31.4|5
1744361290000|2025-04-11 08:48:10|31.54|31.38|31.51|31.35|31.54|31.38|31.51|31.35|1
1744361300000|2025-04-11 08:48:20|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|1
1744361320000|2025-04-11 08:48:40|31.48|31.32|31.51|31.35|31.55|31.39|31.48|31.32|1
1744361330000|2025-04-11 08:48:50|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1744361340000|2025-04-11 08:49:00|31.55|31.39|31.58|31.42|31.58|31.42|31.55|31.39|0
1744361360000|2025-04-11 08:49:20|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1744361370000|2025-04-11 08:49:30|31.63|31.47|31.57|31.41|31.64|31.48|31.57|31.41|13
1744361400000|2025-04-11 08:50:00|31.56|31.4|31.48|31.32|31.56|31.4|31.47|31.31|2
1744361410000|2025-04-11 08:50:10|31.5|31.34|31.5|31.34|31.53|31.37|31.48|31.32|100
1744361420000|2025-04-11 08:50:20|31.49|31.33|31.52|31.36|31.52|31.36|31.49|31.33|1
1744361430000|2025-04-11 08:50:30|31.5|31.34|31.5|31.34|31.52|31.36|31.5|31.34|0
1744361440000|2025-04-11 08:50:40|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|0
1744361450000|2025-04-11 08:50:50|31.5|31.34|31.52|31.36|31.52|31.36|31.5|31.34|0
1744361460000|2025-04-11 08:51:00|31.56|31.4|31.54|31.38|31.57|31.41|31.52|31.36|1
1744361470000|2025-04-11 08:51:10|31.57|31.41|31.57|31.41|31.59|31.43|31.57|31.41|1
1744361480000|2025-04-11 08:51:20|31.59|31.43|31.62|31.46|31.63|31.47|31.57|31.41|1
1744361490000|2025-04-11 08:51:30|31.63|31.47|31.65|31.49|31.65|31.49|31.62|31.46|3
1744361510000|2025-04-11 08:51:50|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1744361520000|2025-04-11 08:52:00|31.65|31.49|31.65|31.49|31.65|31.49|31.63|31.47|0
1744361530000|2025-04-11 08:52:10|31.63|31.47|31.57|31.41|31.63|31.47|31.57|31.41|2
1744361550000|2025-04-11 08:52:30|31.54|31.38|31.51|31.35|31.54|31.38|31.49|31.33|8
1744361560000|2025-04-11 08:52:40|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|0
1744361570000|2025-04-11 08:52:50|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|16
1744361580000|2025-04-11 08:53:00|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|6
1744361590000|2025-04-11 08:53:10|31.55|31.39|31.54|31.38|31.55|31.39|31.54|31.38|0
1744361600000|2025-04-11 08:53:20|31.56|31.4|31.59|31.43|31.59|31.43|31.56|31.4|0
1744361610000|2025-04-11 08:53:30|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1744361620000|2025-04-11 08:53:40|31.62|31.46|31.62|31.46|31.62|31.46|31.6|31.44|0
1744361630000|2025-04-11 08:53:50|31.6|31.44|31.6|31.44|31.6|31.44|31.57|31.41|2
1744361660000|2025-04-11 08:54:20|31.59|31.43|31.6|31.44|31.62|31.46|31.59|31.43|0
1744361670000|2025-04-11 08:54:30|31.59|31.43|31.62|31.46|31.62|31.46|31.59|31.43|0
1744361680000|2025-04-11 08:54:40|31.59|31.43|31.56|31.4|31.59|31.43|31.54|31.38|5
1744361700000|2025-04-11 08:55:00|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|2
1744361710000|2025-04-11 08:55:10|31.62|31.46|31.62|31.46|31.64|31.48|31.62|31.46|0
1744361730000|2025-04-11 08:55:30|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|2
1744361750000|2025-04-11 08:55:50|31.64|31.48|31.64|31.48|31.64|31.48|31.64|31.48|1
1744361760000|2025-04-11 08:56:00|31.66|31.5|31.64|31.48|31.66|31.5|31.62|31.46|2
1744361770000|2025-04-11 08:56:10|31.62|31.46|31.51|31.35|31.62|31.46|31.51|31.35|7
1744361800000|2025-04-11 08:56:40|31.49|31.33|31.52|31.36|31.52|31.36|31.49|31.33|0
1744361810000|2025-04-11 08:56:50|||||||||3
1744361820000|2025-04-11 08:57:00|31.54|31.38|31.56|31.4|31.56|31.4|31.54|31.38|0
1744361830000|2025-04-11 08:57:10|31.54|31.38|31.59|31.43|31.59|31.43|31.54|31.38|1
1744361840000|2025-04-11 08:57:20|31.57|31.41|31.57|31.41|31.57|31.41|31.57|31.41|0
1744361850000|2025-04-11 08:57:30|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|1
1744361860000|2025-04-11 08:57:40|31.51|31.35|31.42|31.26|31.51|31.35|31.42|31.26|11
1744361870000|2025-04-11 08:57:50|31.41|31.25|31.41|31.25|31.41|31.25|31.36|31.2|5
1744361880000|2025-04-11 08:58:00|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|1
1744361890000|2025-04-11 08:58:10|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|4
1744361900000|2025-04-11 08:58:20|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|1
1744361910000|2025-04-11 08:58:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|2
1744361920000|2025-04-11 08:58:40|31.34|31.18|31.37|31.21|31.39|31.23|31.34|31.18|6
1744361930000|2025-04-11 08:58:50|31.39|31.23|31.41|31.25|31.41|31.25|31.39|31.23|0
1744361940000|2025-04-11 08:59:00|31.42|31.26|31.47|31.31|31.49|31.33|31.42|31.26|1
1744361950000|2025-04-11 08:59:10|31.49|31.33|31.44|31.28|31.52|31.36|31.44|31.28|4
1744361960000|2025-04-11 08:59:20|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|0
1744361970000|2025-04-11 08:59:30|31.49|31.33|31.46|31.3|31.49|31.33|31.46|31.3|1
1744361980000|2025-04-11 08:59:40|31.44|31.28|31.43|31.27|31.44|31.28|31.43|31.27|0
1744361990000|2025-04-11 08:59:50|31.41|31.25|31.41|31.25|31.41|31.25|31.39|31.23|0
1744362000000|2025-04-11 09:00:00|31.43|31.27|31.36|31.2|31.46|31.3|31.36|31.2|2
1744362010000|2025-04-11 09:00:10|31.38|31.22|31.43|31.27|31.43|31.27|31.38|31.22|0
1744362020000|2025-04-11 09:00:20|31.45|31.29|31.39|31.23|31.47|31.31|31.39|31.23|5
1744362030000|2025-04-11 09:00:30|31.37|31.21|31.36|31.2|31.37|31.21|31.36|31.2|1
1744362040000|2025-04-11 09:00:40|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|1
1744362050000|2025-04-11 09:00:50|31.37|31.21|31.31|31.15|31.37|31.21|31.31|31.15|0
1744362060000|2025-04-11 09:01:00|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|3
1744362070000|2025-04-11 09:01:10|31.27|31.11|31.21|31.05|31.27|31.11|31.21|31.05|1
1744362080000|2025-04-11 09:01:20|31.23|31.07|31.18|31.02|31.26|31.1|31.18|31.02|4
1744362090000|2025-04-11 09:01:30|31.21|31.05|31.24|31.08|31.26|31.1|31.21|31.05|4
1744362100000|2025-04-11 09:01:40|31.26|31.1|31.32|31.16|31.34|31.18|31.26|31.1|1
1744362110000|2025-04-11 09:01:50|31.3|31.14|31.23|31.07|31.3|31.14|31.23|31.07|2
1744362120000|2025-04-11 09:02:00|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|0
1744362140000|2025-04-11 09:02:20|31.19|31.03|31.24|31.08|31.24|31.08|31.19|31.03|1
1744362150000|2025-04-11 09:02:30|31.22|31.06|31.3|31.14|31.3|31.14|31.22|31.06|6
1744362160000|2025-04-11 09:02:40|31.32|31.16|31.26|31.1|31.32|31.16|31.26|31.1|0
1744362170000|2025-04-11 09:02:50|31.27|31.11|31.26|31.1|31.27|31.11|31.24|31.08|4
1744362180000|2025-04-11 09:03:00|31.28|31.12|31.32|31.16|31.32|31.16|31.28|31.12|0
1744362190000|2025-04-11 09:03:10|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|2
1744362210000|2025-04-11 09:03:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1744362220000|2025-04-11 09:03:40|31.37|31.21|31.38|31.22|31.38|31.22|31.35|31.19|1
1744362230000|2025-04-11 09:03:50|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1744362240000|2025-04-11 09:04:00|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|0
1744362250000|2025-04-11 09:04:10|31.4|31.24|31.4|31.24|31.4|31.24|31.37|31.21|2
1744362260000|2025-04-11 09:04:20|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|0
1744362270000|2025-04-11 09:04:30|31.45|31.29|31.42|31.26|31.47|31.31|31.4|31.24|1
1744362300000|2025-04-11 09:05:00|31.43|31.27|31.47|31.31|31.47|31.31|31.43|31.27|1
1744362310000|2025-04-11 09:05:10|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|4
1744362320000|2025-04-11 09:05:20|31.46|31.3|31.51|31.35|31.51|31.35|31.45|31.29|2
1744362330000|2025-04-11 09:05:30|31.46|31.3|31.45|31.29|31.48|31.32|31.45|31.29|0
1744362340000|2025-04-11 09:05:40|31.43|31.27|31.45|31.29|31.45|31.29|31.43|31.27|0
1744362350000|2025-04-11 09:05:50|31.48|31.32|31.45|31.29|31.48|31.32|31.45|31.29|1
1744362360000|2025-04-11 09:06:00|31.46|31.3|31.48|31.32|31.51|31.35|31.46|31.3|1
1744362370000|2025-04-11 09:06:10|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|2
1744362380000|2025-04-11 09:06:20|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744362390000|2025-04-11 09:06:30|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|0
1744362400000|2025-04-11 09:06:40|31.45|31.29|31.45|31.29|31.45|31.29|31.43|31.27|0
1744362410000|2025-04-11 09:06:50|31.46|31.3|31.46|31.3|31.48|31.32|31.45|31.29|0
1744362420000|2025-04-11 09:07:00|31.48|31.32|31.48|31.32|31.48|31.32|31.45|31.29|0
1744362430000|2025-04-11 09:07:10|31.46|31.3|31.42|31.26|31.48|31.32|31.42|31.26|0
1744362440000|2025-04-11 09:07:20|31.43|31.27|31.48|31.32|31.5|31.34|31.43|31.27|1
1744362450000|2025-04-11 09:07:30|31.47|31.31|31.42|31.26|31.47|31.31|31.42|31.26|1
1744362470000|2025-04-11 09:07:50|31.37|31.21|31.37|31.21|31.37|31.21|31.37|31.21|3
1744362480000|2025-04-11 09:08:00|31.4|31.24|31.37|31.21|31.42|31.26|31.37|31.21|1
1744362490000|2025-04-11 09:08:10|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|1
1744362500000|2025-04-11 09:08:20|31.42|31.26|31.42|31.26|31.45|31.29|31.42|31.26|2
1744362510000|2025-04-11 09:08:30|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1744362520000|2025-04-11 09:08:40|31.42|31.26|31.42|31.26|31.45|31.29|31.42|31.26|0
1744362540000|2025-04-11 09:09:00|31.45|31.29|31.42|31.26|31.47|31.31|31.42|31.26|1
1744362550000|2025-04-11 09:09:10|31.45|31.29|31.45|31.29|31.47|31.31|31.45|31.29|2
1744362560000|2025-04-11 09:09:20|31.47|31.31|31.48|31.32|31.48|31.32|31.47|31.31|0
1744362570000|2025-04-11 09:09:30|31.51|31.35|31.53|31.37|31.53|31.37|31.51|31.35|1
1744362580000|2025-04-11 09:09:40|31.5|31.34|31.55|31.39|31.55|31.39|31.5|31.34|3
1744362590000|2025-04-11 09:09:50|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|1
1744362600000|2025-04-11 09:10:00|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|1
1744362610000|2025-04-11 09:10:10|31.63|31.47|31.61|31.45|31.64|31.48|31.61|31.45|0
1744362620000|2025-04-11 09:10:20|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|18
1744362650000|2025-04-11 09:10:50|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|18
1744362660000|2025-04-11 09:11:00|31.69|31.53|31.71|31.55|31.71|31.55|31.69|31.53|0
1744362670000|2025-04-11 09:11:10|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|0
1744362680000|2025-04-11 09:11:20|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|0
1744362690000|2025-04-11 09:11:30|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|2
1744362700000|2025-04-11 09:11:40|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|10
1744362740000|2025-04-11 09:12:20|31.6|31.44|31.53|31.37|31.6|31.44|31.53|31.37|4
1744362750000|2025-04-11 09:12:30|31.52|31.36|31.5|31.34|31.52|31.36|31.5|31.34|1
1744362760000|2025-04-11 09:12:40|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1744362770000|2025-04-11 09:12:50|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|0
1744362790000|2025-04-11 09:13:10|31.52|31.36|31.5|31.34|31.53|31.37|31.5|31.34|2
1744362800000|2025-04-11 09:13:20|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1744362810000|2025-04-11 09:13:30|31.5|31.34|31.5|31.34|31.5|31.34|31.5|31.34|1
1744362820000|2025-04-11 09:13:40|31.52|31.36|31.52|31.36|31.52|31.36|31.5|31.34|0
1744362840000|2025-04-11 09:14:00|31.53|31.37|31.53|31.37|31.57|31.41|31.53|31.37|2
1744362850000|2025-04-11 09:14:10|31.52|31.36|31.48|31.32|31.52|31.36|31.48|31.32|2
1744362890000|2025-04-11 09:14:50|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|2
1744362900000|2025-04-11 09:15:00|31.45|31.29|31.39|31.23|31.45|31.29|31.39|31.23|2
1744362910000|2025-04-11 09:15:10|31.37|31.21|31.25|31.09|31.37|31.21|31.25|31.09|21
1744362920000|2025-04-11 09:15:20|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|11
1744362930000|2025-04-11 09:15:30|31.18|31.02|31.2|31.04|31.2|31.04|31.18|31.02|6
1744362940000|2025-04-11 09:15:40|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|1
1744362950000|2025-04-11 09:15:50|31.17|31.01|31.18|31.02|31.2|31.04|31.15|30.99|5
1744362960000|2025-04-11 09:16:00|31.19|31.03|31.21|31.05|31.26|31.1|31.19|31.03|1
1744362970000|2025-04-11 09:16:10|31.22|31.06|31.24|31.08|31.24|31.08|31.17|31.01|10
1744362980000|2025-04-11 09:16:20|31.22|31.06|31.24|31.08|31.24|31.08|31.22|31.06|2
1744362990000|2025-04-11 09:16:30|31.27|31.11|31.27|31.11|31.29|31.13|31.24|31.08|0
1744363000000|2025-04-11 09:16:40|31.29|31.13|31.29|31.13|31.29|31.13|31.27|31.11|0
1744363010000|2025-04-11 09:16:50|31.27|31.11|31.27|31.11|31.35|31.19|31.27|31.11|2
1744363020000|2025-04-11 09:17:00|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|2
1744363040000|2025-04-11 09:17:20|31.27|31.11|31.24|31.08|31.27|31.11|31.24|31.08|4
1744363050000|2025-04-11 09:17:30|31.26|31.1|31.27|31.11|31.27|31.11|31.26|31.1|0
1744363060000|2025-04-11 09:17:40|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|0
1744363070000|2025-04-11 09:17:50|31.27|31.11|31.29|31.13|31.29|31.13|31.27|31.11|0
1744363120000|2025-04-11 09:18:40|31.34|31.18|31.37|31.21|31.37|31.21|31.34|31.18|0
1744363130000|2025-04-11 09:18:50|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|1
1744363140000|2025-04-11 09:19:00|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|2
1744363150000|2025-04-11 09:19:10|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|2
1744363160000|2025-04-11 09:19:20|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|11
1744363170000|2025-04-11 09:19:30|31.42|31.26|31.42|31.26|31.42|31.26|31.42|31.26|18
1744363180000|2025-04-11 09:19:40|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|0
1744363190000|2025-04-11 09:19:50|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|7
1744363200000|2025-04-11 09:20:00|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|1
1744363210000|2025-04-11 09:20:10|31.46|31.3|31.51|31.35|31.51|31.35|31.45|31.29|5
1744363220000|2025-04-11 09:20:20|31.48|31.32|31.48|31.32|31.51|31.35|31.46|31.3|1
1744363230000|2025-04-11 09:20:30|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|3
1744363240000|2025-04-11 09:20:40|31.48|31.32|31.43|31.27|31.48|31.32|31.43|31.27|4
1744363250000|2025-04-11 09:20:50|31.48|31.32|31.53|31.37|31.53|31.37|31.48|31.32|1
1744363260000|2025-04-11 09:21:00|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|1
1744363270000|2025-04-11 09:21:10|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|0
1744363280000|2025-04-11 09:21:20|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|1
1744363290000|2025-04-11 09:21:30|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|0
1744363300000|2025-04-11 09:21:40|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|0
1744363330000|2025-04-11 09:22:10|31.53|31.37|31.53|31.37|31.53|31.37|31.53|31.37|0
1744363340000|2025-04-11 09:22:20|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|2
1744363350000|2025-04-11 09:22:30|31.51|31.35|31.51|31.35|31.51|31.35|31.48|31.32|0
1744363390000|2025-04-11 09:23:10|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|6
1744363400000|2025-04-11 09:23:20|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|1
1744363410000|2025-04-11 09:23:30|31.46|31.3|31.46|31.3|31.48|31.32|31.46|31.3|1
1744363420000|2025-04-11 09:23:40|31.48|31.32|31.46|31.3|31.48|31.32|31.46|31.3|0
1744363430000|2025-04-11 09:23:50|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1744363440000|2025-04-11 09:24:00|31.49|31.33|31.51|31.35|31.51|31.35|31.49|31.33|2
1744363450000|2025-04-11 09:24:10|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|0
1744363460000|2025-04-11 09:24:20|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|0
1744363490000|2025-04-11 09:24:50|31.43|31.27|31.39|31.23|31.43|31.27|31.39|31.23|0
1744363510000|2025-04-11 09:25:10|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|4
1744363520000|2025-04-11 09:25:20|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|3
1744363530000|2025-04-11 09:25:30|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|0
1744363550000|2025-04-11 09:25:50|31.36|31.2|31.33|31.17|31.36|31.2|31.33|31.17|1
1744363560000|2025-04-11 09:26:00|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|1
1744363570000|2025-04-11 09:26:10|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|1
1744363580000|2025-04-11 09:26:20|31.41|31.25|31.46|31.3|31.46|31.3|31.41|31.25|2
1744363590000|2025-04-11 09:26:30|31.43|31.27|31.43|31.27|31.43|31.27|31.43|31.27|1
1744363600000|2025-04-11 09:26:40|||||||||1
1744363610000|2025-04-11 09:26:50|||||||||1
1744363620000|2025-04-11 09:27:00|31.41|31.25|31.41|31.25|31.41|31.25|31.39|31.23|2
1744363630000|2025-04-11 09:27:10|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1744363640000|2025-04-11 09:27:20|31.38|31.22|31.38|31.22|31.39|31.23|31.38|31.22|0
1744363650000|2025-04-11 09:27:30|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|2
1744363660000|2025-04-11 09:27:40|31.34|31.18|31.28|31.12|31.36|31.2|31.28|31.12|8
1744363670000|2025-04-11 09:27:50|31.26|31.1|31.25|31.09|31.26|31.1|31.23|31.07|5
1744363680000|2025-04-11 09:28:00|31.23|31.07|31.28|31.12|31.28|31.12|31.23|31.07|1
1744363690000|2025-04-11 09:28:10|31.3|31.14|31.3|31.14|31.3|31.14|31.28|31.12|0
1744363720000|2025-04-11 09:28:40|31.28|31.12|31.28|31.12|31.28|31.12|31.28|31.12|0
1744363730000|2025-04-11 09:28:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1744363760000|2025-04-11 09:29:20|31.32|31.16|31.32|31.16|31.32|31.16|31.32|31.16|0
1744363770000|2025-04-11 09:29:30|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|1
1744363780000|2025-04-11 09:29:40|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|1
1744363790000|2025-04-11 09:29:50|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|0
1744363800000|2025-04-11 09:30:00|31.32|31.16|31.33|31.17|31.35|31.19|31.32|31.16|2
1744363810000|2025-04-11 09:30:10|31.35|31.19|31.35|31.19|31.35|31.19|31.35|31.19|0
1744363820000|2025-04-11 09:30:20|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|1
1744363830000|2025-04-11 09:30:30|31.37|31.21|31.33|31.17|31.37|31.21|31.33|31.17|1
1744363840000|2025-04-11 09:30:40|31.35|31.19|31.33|31.17|31.35|31.19|31.28|31.12|4
1744363850000|2025-04-11 09:30:50|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|0
1744363860000|2025-04-11 09:31:00|31.32|31.16|31.27|31.11|31.32|31.16|31.27|31.11|5
1744363870000|2025-04-11 09:31:10|31.28|31.12|31.25|31.09|31.3|31.14|31.25|31.09|0
1744363880000|2025-04-11 09:31:20|31.28|31.12|31.27|31.11|31.28|31.12|31.25|31.09|2
1744363890000|2025-04-11 09:31:30|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|0
1744363900000|2025-04-11 09:31:40|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|0
1744363910000|2025-04-11 09:31:50|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|1
1744363920000|2025-04-11 09:32:00|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|1
1744363930000|2025-04-11 09:32:10|31.28|31.12|31.28|31.12|31.28|31.12|31.25|31.09|0
1744363940000|2025-04-11 09:32:20|31.25|31.09|31.25|31.09|31.25|31.09|31.25|31.09|0
1744363960000|2025-04-11 09:32:40|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|0
1744363970000|2025-04-11 09:32:50|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|0
1744363980000|2025-04-11 09:33:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|4
1744363990000|2025-04-11 09:33:10|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|0
1744364020000|2025-04-11 09:33:40|31.2|31.04|31.2|31.04|31.22|31.06|31.2|31.04|0
1744364030000|2025-04-11 09:33:50|31.22|31.06|31.22|31.06|31.22|31.06|31.2|31.04|0
1744364040000|2025-04-11 09:34:00|31.18|31.02|31.17|31.01|31.23|31.07|31.17|31.01|3
1744364050000|2025-04-11 09:34:10|31.15|30.99|31.17|31.01|31.17|31.01|31.15|30.99|2
1744364060000|2025-04-11 09:34:20|31.15|30.99|31.15|30.99|31.17|31.01|31.12|30.96|1
1744364070000|2025-04-11 09:34:30|31.17|31.01|31.18|31.02|31.18|31.02|31.15|30.99|0
1744364100000|2025-04-11 09:35:00|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|2
1744364110000|2025-04-11 09:35:10|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|0
1744364120000|2025-04-11 09:35:20|31.18|31.02|31.18|31.02|31.18|31.02|31.15|30.99|1
1744364130000|2025-04-11 09:35:30|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|1
1744364140000|2025-04-11 09:35:40|31.08|30.92|31.02|30.86|31.08|30.92|30.98|30.82|8
1744364150000|2025-04-11 09:35:50|31|30.84|30.97|30.81|31|30.84|30.97|30.81|3
1744364160000|2025-04-11 09:36:00|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|4
1744364170000|2025-04-11 09:36:10|30.96|30.8|30.94|30.78|30.96|30.8|30.94|30.78|4
1744364180000|2025-04-11 09:36:20|30.92|30.76|30.91|30.75|30.92|30.76|30.86|30.7|10
1744364190000|2025-04-11 09:36:30|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|4
1744364200000|2025-04-11 09:36:40|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|50
1744364220000|2025-04-11 09:37:00|30.91|30.75|30.92|30.76|30.92|30.76|30.89|30.73|5
1744364240000|2025-04-11 09:37:20|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|2
1744364250000|2025-04-11 09:37:30|31|30.84|31|30.84|31.03|30.87|31|30.84|1
1744364270000|2025-04-11 09:37:50|30.98|30.82|31|30.84|31|30.84|30.98|30.82|2
1744364280000|2025-04-11 09:38:00|31.02|30.86|31.03|30.87|31.03|30.87|31.02|30.86|0
1744364290000|2025-04-11 09:38:10|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|3
1744364300000|2025-04-11 09:38:20|31|30.84|31|30.84|31|30.84|31|30.84|1
1744364320000|2025-04-11 09:38:40|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1744364330000|2025-04-11 09:38:50|31.05|30.89|31.03|30.87|31.05|30.89|31.03|30.87|4
1744364340000|2025-04-11 09:39:00|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|2
1744364350000|2025-04-11 09:39:10|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|0
1744364360000|2025-04-11 09:39:20|31.01|30.85|30.97|30.81|31.03|30.87|30.97|30.81|2
1744364370000|2025-04-11 09:39:30|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|1
1744364400000|2025-04-11 09:40:00|30.88|30.72|30.85|30.69|30.88|30.72|30.85|30.69|7
1744364410000|2025-04-11 09:40:10|30.9|30.74|30.9|30.74|30.9|30.74|30.85|30.69|4
1744364420000|2025-04-11 09:40:20|30.91|30.75|30.9|30.74|30.91|30.75|30.88|30.72|1
1744364430000|2025-04-11 09:40:30|30.91|30.75|30.88|30.72|30.91|30.75|30.86|30.7|2
1744364440000|2025-04-11 09:40:40|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1744364450000|2025-04-11 09:40:50|30.91|30.75|30.88|30.72|30.93|30.77|30.88|30.72|0
1744364460000|2025-04-11 09:41:00|30.89|30.73|30.88|30.72|30.91|30.75|30.88|30.72|0
1744364470000|2025-04-11 09:41:10|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1744364490000|2025-04-11 09:41:30|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|0
1744364500000|2025-04-11 09:41:40|30.91|30.75|30.91|30.75|30.91|30.75|30.91|30.75|0
1744364520000|2025-04-11 09:42:00|||||||||1
1744364530000|2025-04-11 09:42:10|30.9|30.74|30.86|30.7|30.91|30.75|30.86|30.7|1
1744364540000|2025-04-11 09:42:20|30.88|30.72|30.89|30.73|30.89|30.73|30.88|30.72|0
1744364550000|2025-04-11 09:42:30|30.88|30.72|30.88|30.72|30.89|30.73|30.88|30.72|1
1744364570000|2025-04-11 09:42:50|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|1
1744364580000|2025-04-11 09:43:00|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|5
1744364590000|2025-04-11 09:43:10|30.94|30.78|30.93|30.77|30.94|30.78|30.91|30.75|0
1744364600000|2025-04-11 09:43:20|30.94|30.78|30.91|30.75|30.94|30.78|30.91|30.75|0
1744364610000|2025-04-11 09:43:30|30.93|30.77|30.89|30.73|30.93|30.77|30.88|30.72|0
1744364620000|2025-04-11 09:43:40|30.91|30.75|30.89|30.73|30.91|30.75|30.88|30.72|0
1744364630000|2025-04-11 09:43:50|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|0
1744364640000|2025-04-11 09:44:00|30.89|30.73|30.88|30.72|30.89|30.73|30.88|30.72|0
1744364650000|2025-04-11 09:44:10|30.86|30.7|30.77|30.61|30.86|30.7|30.77|30.61|5
1744364660000|2025-04-11 09:44:20|30.75|30.59|30.75|30.59|30.78|30.62|30.75|30.59|2
1744364670000|2025-04-11 09:44:30|30.77|30.61|30.73|30.57|30.77|30.61|30.73|30.57|2
1744364680000|2025-04-11 09:44:40|30.72|30.56|30.7|30.54|30.72|30.56|30.7|30.54|1
1744364690000|2025-04-11 09:44:50|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|0
1744364700000|2025-04-11 09:45:00|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|5
1744364710000|2025-04-11 09:45:10|30.66|30.5|30.76|30.6|30.76|30.6|30.66|30.5|19
1744364720000|2025-04-11 09:45:20|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|2
1744364730000|2025-04-11 09:45:30|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|1
1744364750000|2025-04-11 09:45:50|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|0
1744364760000|2025-04-11 09:46:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|5
1744364770000|2025-04-11 09:46:10|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|0
1744364780000|2025-04-11 09:46:20|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|1
1744364800000|2025-04-11 09:46:40|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|2
1744364810000|2025-04-11 09:46:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1744364820000|2025-04-11 09:47:00|30.65|30.49|30.65|30.49|30.68|30.52|30.65|30.49|3
1744364830000|2025-04-11 09:47:10|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|3
1744364850000|2025-04-11 09:47:30|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|0
1744364860000|2025-04-11 09:47:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1744364870000|2025-04-11 09:47:50|30.66|30.5|30.66|30.5|30.66|30.5|30.65|30.49|0
1744364880000|2025-04-11 09:48:00|||||||||3
1744364890000|2025-04-11 09:48:10|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|3
1744364900000|2025-04-11 09:48:20|30.66|30.5|30.66|30.5|30.71|30.55|30.65|30.49|4
1744364910000|2025-04-11 09:48:30|30.68|30.52|30.68|30.52|30.68|30.52|30.66|30.5|5
1744364940000|2025-04-11 09:49:00|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|0
1744364950000|2025-04-11 09:49:10|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|2
1744364970000|2025-04-11 09:49:30|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|1
1744365000000|2025-04-11 09:50:00|30.81|30.65|30.76|30.6|30.86|30.7|30.76|30.6|11
1744365010000|2025-04-11 09:50:10|30.73|30.57|30.76|30.6|30.76|30.6|30.73|30.57|0
1744365020000|2025-04-11 09:50:20|30.71|30.55|30.73|30.57|30.75|30.59|30.71|30.55|3
1744365030000|2025-04-11 09:50:30|30.71|30.55|30.71|30.55|30.75|30.59|30.71|30.55|0
1744365040000|2025-04-11 09:50:40|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|3
1744365050000|2025-04-11 09:50:50|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|1
1744365060000|2025-04-11 09:51:00|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|2
1744365070000|2025-04-11 09:51:10|||||||||1
1744365080000|2025-04-11 09:51:20|30.63|30.47|30.58|30.42|30.65|30.49|30.58|30.42|2
1744365090000|2025-04-11 09:51:30|30.6|30.44|30.57|30.41|30.6|30.44|30.55|30.39|0
1744365100000|2025-04-11 09:51:40|30.54|30.38|30.54|30.38|30.57|30.41|30.51|30.35|5
1744365110000|2025-04-11 09:51:50|30.51|30.35|30.54|30.38|30.54|30.38|30.51|30.35|2
1744365120000|2025-04-11 09:52:00|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|2
1744365130000|2025-04-11 09:52:10|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|2
1744365140000|2025-04-11 09:52:20|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|2
1744365150000|2025-04-11 09:52:30|30.54|30.38|30.54|30.38|30.56|30.4|30.54|30.38|1
1744365160000|2025-04-11 09:52:40|30.49|30.33|30.53|30.37|30.53|30.37|30.49|30.33|2
1744365170000|2025-04-11 09:52:50|30.54|30.38|30.51|30.35|30.54|30.38|30.51|30.35|3
1744365180000|2025-04-11 09:53:00|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744365190000|2025-04-11 09:53:10|30.53|30.37|30.51|30.35|30.53|30.37|30.51|30.35|2
1744365200000|2025-04-11 09:53:20|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744365210000|2025-04-11 09:53:30|30.51|30.35|30.48|30.32|30.51|30.35|30.46|30.3|2
1744365220000|2025-04-11 09:53:40|30.44|30.28|30.46|30.3|30.48|30.32|30.44|30.28|1
1744365230000|2025-04-11 09:53:50|30.44|30.28|30.43|30.27|30.44|30.28|30.41|30.25|0
1744365240000|2025-04-11 09:54:00|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|2
1744365250000|2025-04-11 09:54:10|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|1
1744365260000|2025-04-11 09:54:20|30.4|30.24|30.4|30.24|30.43|30.27|30.4|30.24|1
1744365280000|2025-04-11 09:54:40|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|1
1744365290000|2025-04-11 09:54:50|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|0
1744365300000|2025-04-11 09:55:00|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|24
1744365310000|2025-04-11 09:55:10|||||||||1
1744365330000|2025-04-11 09:55:30|30.42|30.26|30.45|30.29|30.45|30.29|30.42|30.26|1
1744365340000|2025-04-11 09:55:40|30.42|30.26|30.32|30.16|30.45|30.29|30.32|30.16|2
1744365350000|2025-04-11 09:55:50|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|20
1744365360000|2025-04-11 09:56:00|30.28|30.12|30.23|30.07|30.31|30.15|30.23|30.07|4
1744365370000|2025-04-11 09:56:10|30.21|30.05|30.25|30.09|30.25|30.09|30.2|30.04|5
1744365380000|2025-04-11 09:56:20|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|0
1744365390000|2025-04-11 09:56:30|30.28|30.12|30.28|30.12|30.28|30.12|30.26|30.1|2
1744365400000|2025-04-11 09:56:40|30.25|30.09|30.31|30.15|30.31|30.15|30.25|30.09|1
1744365410000|2025-04-11 09:56:50|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1744365420000|2025-04-11 09:57:00|30.33|30.17|30.36|30.2|30.36|30.2|30.33|30.17|4
1744365440000|2025-04-11 09:57:20|30.34|30.18|30.36|30.2|30.36|30.2|30.34|30.18|0
1744365450000|2025-04-11 09:57:30|30.34|30.18|30.41|30.25|30.41|30.25|30.34|30.18|1
1744365460000|2025-04-11 09:57:40|30.45|30.29|30.38|30.22|30.45|30.29|30.38|30.22|18
1744365470000|2025-04-11 09:57:50|30.36|30.2|30.36|30.2|30.38|30.22|30.35|30.19|0
1744365480000|2025-04-11 09:58:00|30.38|30.22|30.41|30.25|30.41|30.25|30.38|30.22|3
1744365490000|2025-04-11 09:58:10|30.39|30.23|30.35|30.19|30.39|30.23|30.35|30.19|0
1744365500000|2025-04-11 09:58:20|30.33|30.17|30.33|30.17|30.33|30.17|30.31|30.15|1
1744365510000|2025-04-11 09:58:30|30.31|30.15|30.31|30.15|30.33|30.17|30.31|30.15|0
1744365520000|2025-04-11 09:58:40|30.33|30.17|30.28|30.12|30.33|30.17|30.28|30.12|0
1744365540000|2025-04-11 09:59:00|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|0
1744365550000|2025-04-11 09:59:10|30.27|30.11|30.3|30.14|30.3|30.14|30.25|30.09|6
1744365560000|2025-04-11 09:59:20|30.28|30.12|30.28|30.12|30.28|30.12|30.26|30.1|1
1744365570000|2025-04-11 09:59:30|||||||||4
1744365580000|2025-04-11 09:59:40|30.26|30.1|30.22|30.06|30.28|30.12|30.22|30.06|3
1744365590000|2025-04-11 09:59:50|30.2|30.04|30.2|30.04|30.25|30.09|30.2|30.04|1
1744365600000|2025-04-11 10:00:00|30.25|30.09|30.2|30.04|30.28|30.12|30.2|30.04|19
1744365610000|2025-04-11 10:00:10|30.17|30.01|30.22|30.06|30.25|30.09|30.15|29.99|1
1744365620000|2025-04-11 10:00:20|30.2|30.04|30.1|29.94|30.2|30.04|30.1|29.94|24
1744365630000|2025-04-11 10:00:30|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|1
1744365640000|2025-04-11 10:00:40|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|0
1744365650000|2025-04-11 10:00:50|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1744365660000|2025-04-11 10:01:00|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|8
1744365670000|2025-04-11 10:01:10|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|0
1744365680000|2025-04-11 10:01:20|30.25|30.09|30.23|30.07|30.25|30.09|30.2|30.04|5
1744365700000|2025-04-11 10:01:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|1
1744365710000|2025-04-11 10:01:50|30.3|30.14|30.3|30.14|30.33|30.17|30.3|30.14|0
1744365720000|2025-04-11 10:02:00|30.33|30.17|30.31|30.15|30.33|30.17|30.31|30.15|0
1744365740000|2025-04-11 10:02:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|5
1744365750000|2025-04-11 10:02:30|30.28|30.12|30.29|30.13|30.31|30.15|30.28|30.12|1
1744365760000|2025-04-11 10:02:40|30.31|30.15|30.34|30.18|30.34|30.18|30.31|30.15|3
1744365770000|2025-04-11 10:02:50|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|0
1744365780000|2025-04-11 10:03:00|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744365790000|2025-04-11 10:03:10|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|6
1744365810000|2025-04-11 10:03:30|30.36|30.2|30.36|30.2|30.36|30.2|30.31|30.15|6
1744365820000|2025-04-11 10:03:40|30.34|30.18|30.36|30.2|30.37|30.21|30.34|30.18|0
1744365840000|2025-04-11 10:04:00|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|1
1744365850000|2025-04-11 10:04:10|30.31|30.15|30.29|30.13|30.31|30.15|30.29|30.13|4
1744365860000|2025-04-11 10:04:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|1
1744365870000|2025-04-11 10:04:30|30.29|30.13|30.33|30.17|30.33|30.17|30.28|30.12|0
1744365880000|2025-04-11 10:04:40|30.31|30.15|30.3|30.14|30.31|30.15|30.28|30.12|0
1744365890000|2025-04-11 10:04:50|30.33|30.17|30.28|30.12|30.33|30.17|30.28|30.12|16
1744365900000|2025-04-11 10:05:00|30.33|30.17|30.33|30.17|30.33|30.17|30.31|30.15|1
1744365910000|2025-04-11 10:05:10|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|1
1744365930000|2025-04-11 10:05:30|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|10
1744365950000|2025-04-11 10:05:50|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|0
1744365960000|2025-04-11 10:06:00|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|2
1744365970000|2025-04-11 10:06:10|30.33|30.17|30.33|30.17|30.33|30.17|30.31|30.15|2
1744365990000|2025-04-11 10:06:30|30.36|30.2|30.33|30.17|30.36|30.2|30.33|30.17|0
1744366020000|2025-04-11 10:07:00|30.34|30.18|30.38|30.22|30.38|30.22|30.34|30.18|12
1744366030000|2025-04-11 10:07:10|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1744366040000|2025-04-11 10:07:20|30.38|30.22|30.34|30.18|30.38|30.22|30.34|30.18|7
1744366050000|2025-04-11 10:07:30|||||||||2
1744366060000|2025-04-11 10:07:40|30.38|30.22|30.39|30.23|30.39|30.23|30.34|30.18|10
1744366080000|2025-04-11 10:08:00|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|4
1744366090000|2025-04-11 10:08:10|30.34|30.18|30.31|30.15|30.37|30.21|30.31|30.15|1
1744366110000|2025-04-11 10:08:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1744366120000|2025-04-11 10:08:40|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|5
1744366130000|2025-04-11 10:08:50|30.24|30.08|30.2|30.04|30.24|30.08|30.2|30.04|1
1744366140000|2025-04-11 10:09:00|30.21|30.05|30.2|30.04|30.21|30.05|30.18|30.02|2
1744366150000|2025-04-11 10:09:10|30.25|30.09|30.21|30.05|30.25|30.09|30.21|30.05|12
1744366160000|2025-04-11 10:09:20|30.23|30.07|30.21|30.05|30.25|30.09|30.21|30.05|1
1744366170000|2025-04-11 10:09:30|30.23|30.07|30.26|30.1|30.26|30.1|30.23|30.07|2
1744366180000|2025-04-11 10:09:40|30.28|30.12|30.32|30.16|30.32|30.16|30.28|30.12|5
1744366190000|2025-04-11 10:09:50|||||||||11
1744366200000|2025-04-11 10:10:00|||||||||4
1744366250000|2025-04-11 10:10:50|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|2
1744366260000|2025-04-11 10:11:00|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|1
1744366270000|2025-04-11 10:11:10|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|10
1744366280000|2025-04-11 10:11:20|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1744366290000|2025-04-11 10:11:30|30.29|30.13|30.32|30.16|30.32|30.16|30.29|30.13|0
1744366320000|2025-04-11 10:12:00|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|12
1744366350000|2025-04-11 10:12:30|30.35|30.19|30.33|30.17|30.35|30.19|30.33|30.17|19
1744366360000|2025-04-11 10:12:40|30.37|30.21|30.35|30.19|30.37|30.21|30.32|30.16|3
1744366370000|2025-04-11 10:12:50|30.37|30.21|30.26|30.1|30.37|30.21|30.21|30.05|8
1744366380000|2025-04-11 10:13:00|30.27|30.11|30.19|30.03|30.29|30.13|30.19|30.03|17
1744366390000|2025-04-11 10:13:10|30.21|30.05|30.27|30.11|30.27|30.11|30.21|30.05|4
1744366400000|2025-04-11 10:13:20|30.31|30.15|30.32|30.16|30.32|30.16|30.31|30.15|18
1744366410000|2025-04-11 10:13:30|30.31|30.15|30.32|30.16|30.32|30.16|30.31|30.15|0
1744366420000|2025-04-11 10:13:40|||||||||5
1744366430000|2025-04-11 10:13:50|||||||||2
1744366440000|2025-04-11 10:14:00|30.31|30.15|30.24|30.08|30.31|30.15|30.22|30.06|8
1744366450000|2025-04-11 10:14:10|30.22|30.06|30.19|30.03|30.24|30.08|30.19|30.03|1
1744366460000|2025-04-11 10:14:20|30.21|30.05|30.22|30.06|30.22|30.06|30.17|30.01|1
1744366470000|2025-04-11 10:14:30|30.21|30.05|30.21|30.05|30.27|30.11|30.21|30.05|15
1744366480000|2025-04-11 10:14:40|30.19|30.03|30.16|30|30.21|30.05|30.16|30|2
1744366490000|2025-04-11 10:14:50|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|2
1744366520000|2025-04-11 10:15:20|30.22|30.06|30.21|30.05|30.26|30.1|30.21|30.05|10
1744366540000|2025-04-11 10:15:40|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|2
1744366550000|2025-04-11 10:15:50|30.17|30.01|30.21|30.05|30.21|30.05|30.16|30|8
1744366560000|2025-04-11 10:16:00|30.26|30.1|30.26|30.1|30.26|30.1|30.24|30.08|2
1744366580000|2025-04-11 10:16:20|30.29|30.13|30.31|30.15|30.32|30.16|30.29|30.13|0
1744366590000|2025-04-11 10:16:30|30.32|30.16|30.29|30.13|30.32|30.16|30.29|30.13|2
1744366600000|2025-04-11 10:16:40|30.27|30.11|30.29|30.13|30.31|30.15|30.26|30.1|3
1744366610000|2025-04-11 10:16:50|30.31|30.15|30.32|30.16|30.32|30.16|30.31|30.15|0
1744366620000|2025-04-11 10:17:00|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|4
1744366630000|2025-04-11 10:17:10|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|4
1744366640000|2025-04-11 10:17:20|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|1
1744366650000|2025-04-11 10:17:30|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1744366690000|2025-04-11 10:18:10|||||||||1
1744366700000|2025-04-11 10:18:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1744366710000|2025-04-11 10:18:30|30.27|30.11|30.26|30.1|30.27|30.11|30.26|30.1|0
1744366730000|2025-04-11 10:18:50|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|1
1744366740000|2025-04-11 10:19:00|30.29|30.13|30.27|30.11|30.29|30.13|30.27|30.11|0
1744366760000|2025-04-11 10:19:20|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|1
1744366770000|2025-04-11 10:19:30|30.24|30.08|30.21|30.05|30.26|30.1|30.21|30.05|2
1744366780000|2025-04-11 10:19:40|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744366790000|2025-04-11 10:19:50|30.21|30.05|30.21|30.05|30.24|30.08|30.21|30.05|9
1744366800000|2025-04-11 10:20:00|30.16|30|30.16|30|30.16|30|30.15|29.99|2
1744366810000|2025-04-11 10:20:10|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|17
1744366820000|2025-04-11 10:20:20|30.18|30.02|30.15|29.99|30.18|30.02|30.15|29.99|17
1744366830000|2025-04-11 10:20:30|30.11|29.95|30.1|29.94|30.11|29.95|30.1|29.94|4
1744366840000|2025-04-11 10:20:40|30.12|29.96|30.12|29.96|30.12|29.96|30.1|29.94|2
1744366850000|2025-04-11 10:20:50|30.15|29.99|30.12|29.96|30.15|29.99|30.12|29.96|0
1744366860000|2025-04-11 10:21:00|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|1
1744366870000|2025-04-11 10:21:10|30.17|30.01|30.17|30.01|30.2|30.04|30.17|30.01|6
1744366910000|2025-04-11 10:21:50|30.15|29.99|30.15|29.99|30.18|30.02|30.15|29.99|1
1744366920000|2025-04-11 10:22:00|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|1
1744366930000|2025-04-11 10:22:10|30.15|29.99|30.12|29.96|30.15|29.99|30.12|29.96|1
1744366940000|2025-04-11 10:22:20|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744366950000|2025-04-11 10:22:30|30.12|29.96|30.12|29.96|30.14|29.98|30.12|29.96|3
1744366960000|2025-04-11 10:22:40|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|9
1744366970000|2025-04-11 10:22:50|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|6
1744366980000|2025-04-11 10:23:00|30.1|29.94|30.07|29.91|30.1|29.94|30.07|29.91|3
1744366990000|2025-04-11 10:23:10|30.09|29.93|30.08|29.92|30.09|29.93|30.04|29.88|7
1744367000000|2025-04-11 10:23:20|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|1
1744367010000|2025-04-11 10:23:30|30.08|29.92|30.11|29.95|30.11|29.95|30.08|29.92|0
1744367020000|2025-04-11 10:23:40|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|1
1744367030000|2025-04-11 10:23:50|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|0
1744367040000|2025-04-11 10:24:00|30.09|29.93|30.06|29.9|30.09|29.93|30.06|29.9|6
1744367060000|2025-04-11 10:24:20|||||||||4
1744367070000|2025-04-11 10:24:30|||||||||2
1744367080000|2025-04-11 10:24:40|30.08|29.92|30.09|29.93|30.09|29.93|30.08|29.92|0
1744367090000|2025-04-11 10:24:50|30.06|29.9|30.06|29.9|30.06|29.9|30.04|29.88|1
1744367100000|2025-04-11 10:25:00|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|1
1744367110000|2025-04-11 10:25:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|0
1744367120000|2025-04-11 10:25:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|0
1744367130000|2025-04-11 10:25:30|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|1
1744367160000|2025-04-11 10:26:00|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|0
1744367170000|2025-04-11 10:26:10|30.09|29.93|30.12|29.96|30.12|29.96|30.09|29.93|2
1744367180000|2025-04-11 10:26:20|30.11|29.95|30.14|29.98|30.14|29.98|30.11|29.95|0
1744367190000|2025-04-11 10:26:30|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|1
1744367210000|2025-04-11 10:26:50|30.11|29.95|30.11|29.95|30.12|29.96|30.09|29.93|1
1744367220000|2025-04-11 10:27:00|30.12|29.96|30.14|29.98|30.14|29.98|30.09|29.93|0
1744367230000|2025-04-11 10:27:10|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|0
1744367240000|2025-04-11 10:27:20|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|2
1744367250000|2025-04-11 10:27:30|30.09|29.93|30.09|29.93|30.09|29.93|30.06|29.9|0
1744367260000|2025-04-11 10:27:40|30.14|29.98|30.11|29.95|30.14|29.98|30.11|29.95|3
1744367270000|2025-04-11 10:27:50|30.09|29.93|30.08|29.92|30.11|29.95|30.08|29.92|1
1744367280000|2025-04-11 10:28:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|2
1744367290000|2025-04-11 10:28:10|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|1
1744367310000|2025-04-11 10:28:30|30|29.84|30|29.84|30|29.84|30|29.84|37
1744367320000|2025-04-11 10:28:40|29.98|29.82|30|29.84|30.03|29.87|29.98|29.82|5
1744367330000|2025-04-11 10:28:50|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|0
1744367340000|2025-04-11 10:29:00|30|29.84|30|29.84|30|29.84|29.98|29.82|1
1744367350000|2025-04-11 10:29:10|29.98|29.82|29.98|29.82|30|29.84|29.98|29.82|0
1744367360000|2025-04-11 10:29:20|30|29.84|30|29.84|30|29.84|30|29.84|1
1744367370000|2025-04-11 10:29:30|30.01|29.85|30.03|29.87|30.03|29.87|30.01|29.85|0
1744367390000|2025-04-11 10:29:50|30.05|29.89|30.08|29.92|30.08|29.92|30.05|29.89|3
1744367400000|2025-04-11 10:30:00|30.1|29.94|30.13|29.97|30.13|29.97|30.1|29.94|4
1744367410000|2025-04-11 10:30:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|2
1744367420000|2025-04-11 10:30:20|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|1
1744367430000|2025-04-11 10:30:30|30.16|30|30.14|29.98|30.16|30|30.14|29.98|0
1744367440000|2025-04-11 10:30:40|30.16|30|30.14|29.98|30.16|30|30.14|29.98|0
1744367450000|2025-04-11 10:30:50|30.16|30|30.14|29.98|30.17|30.01|30.14|29.98|0
1744367470000|2025-04-11 10:31:10|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744367480000|2025-04-11 10:31:20|30.14|29.98|30.12|29.96|30.14|29.98|30.12|29.96|3
1744367490000|2025-04-11 10:31:30|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744367530000|2025-04-11 10:32:10|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|10
1744367540000|2025-04-11 10:32:20|30.12|29.96|30.09|29.93|30.12|29.96|30.09|29.93|4
1744367550000|2025-04-11 10:32:30|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|8
1744367560000|2025-04-11 10:32:40|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1744367570000|2025-04-11 10:32:50|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|0
1744367580000|2025-04-11 10:33:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1744367600000|2025-04-11 10:33:20|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|3
1744367630000|2025-04-11 10:33:50|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1744367640000|2025-04-11 10:34:00|30.03|29.87|29.99|29.83|30.03|29.87|29.99|29.83|9
1744367660000|2025-04-11 10:34:20|30.01|29.85|30.03|29.87|30.04|29.88|30.01|29.85|2
1744367700000|2025-04-11 10:35:00|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|1
1744367710000|2025-04-11 10:35:10|29.98|29.82|29.99|29.83|29.99|29.83|29.98|29.82|0
1744367720000|2025-04-11 10:35:20|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|2
1744367740000|2025-04-11 10:35:40|29.95|29.79|29.95|29.79|29.95|29.79|29.93|29.77|7
1744367750000|2025-04-11 10:35:50|29.98|29.82|30.01|29.85|30.03|29.87|29.98|29.82|8
1744367760000|2025-04-11 10:36:00|30|29.84|29.98|29.82|30|29.84|29.98|29.82|1
1744367770000|2025-04-11 10:36:10|||||||||2
1744367780000|2025-04-11 10:36:20|30|29.84|30|29.84|30|29.84|30|29.84|1
1744367790000|2025-04-11 10:36:30|29.98|29.82|29.97|29.81|30|29.84|29.97|29.81|5
1744367800000|2025-04-11 10:36:40|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|3
1744367810000|2025-04-11 10:36:50|29.94|29.78|29.92|29.76|29.94|29.78|29.92|29.76|2
1744367820000|2025-04-11 10:37:00|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|0
1744367830000|2025-04-11 10:37:10|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1744367840000|2025-04-11 10:37:20|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|1
1744367850000|2025-04-11 10:37:30|30|29.84|30|29.84|30.02|29.86|30|29.84|12
1744367860000|2025-04-11 10:37:40|30.02|29.86|29.98|29.82|30.03|29.87|29.98|29.82|1
1744367870000|2025-04-11 10:37:50|30|29.84|30.02|29.86|30.02|29.86|30|29.84|0
1744367880000|2025-04-11 10:38:00|30|29.84|30|29.84|30|29.84|30|29.84|1
1744367920000|2025-04-11 10:38:40|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|0
1744367930000|2025-04-11 10:38:50|30|29.84|30.05|29.89|30.05|29.89|30|29.84|2
1744367940000|2025-04-11 10:39:00|30.06|29.9|30.03|29.87|30.06|29.9|30.03|29.87|0
1744367950000|2025-04-11 10:39:10|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|8
1744367980000|2025-04-11 10:39:40|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|1
1744367990000|2025-04-11 10:39:50|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|2
1744368000000|2025-04-11 10:40:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1744368010000|2025-04-11 10:40:10|30.05|29.89|30.04|29.88|30.05|29.89|30.03|29.87|0
1744368030000|2025-04-11 10:40:30|30.06|29.9|30.09|29.93|30.09|29.93|30.06|29.9|0
1744368050000|2025-04-11 10:40:50|30.19|30.03|30.16|30|30.19|30.03|30.16|30|428
1744368060000|2025-04-11 10:41:00|||||||||3
1744368090000|2025-04-11 10:41:30|30.17|30.01|30.16|30|30.17|30.01|30.16|30|2
1744368120000|2025-04-11 10:42:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1744368130000|2025-04-11 10:42:10|30.21|30.05|30.16|30|30.21|30.05|30.16|30|6
1744368150000|2025-04-11 10:42:30|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|1
1744368170000|2025-04-11 10:42:50|30.16|30|30.16|30|30.16|30|30.16|30|2
1744368180000|2025-04-11 10:43:00|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1744368190000|2025-04-11 10:43:10|30.19|30.03|30.19|30.03|30.24|30.08|30.19|30.03|6
1744368200000|2025-04-11 10:43:20|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744368210000|2025-04-11 10:43:30|||||||||1
1744368230000|2025-04-11 10:43:50|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|5
1744368240000|2025-04-11 10:44:00|30.19|30.03|30.21|30.05|30.21|30.05|30.19|30.03|0
1744368260000|2025-04-11 10:44:20|30.24|30.08|30.24|30.08|30.24|30.08|30.24|30.08|0
1744368270000|2025-04-11 10:44:30|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|0
1744368280000|2025-04-11 10:44:40|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|0
1744368320000|2025-04-11 10:45:20|30.28|30.12|30.32|30.16|30.35|30.19|30.28|30.12|0
1744368330000|2025-04-11 10:45:30|30.33|30.17|30.29|30.13|30.35|30.19|30.29|30.13|12
1744368340000|2025-04-11 10:45:40|||||||||1
1744368350000|2025-04-11 10:45:50|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|2
1744368360000|2025-04-11 10:46:00|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|1
1744368370000|2025-04-11 10:46:10|30.29|30.13|30.26|30.1|30.29|30.13|30.24|30.08|14
1744368380000|2025-04-11 10:46:20|30.24|30.08|30.21|30.05|30.26|30.1|30.19|30.03|9
1744368390000|2025-04-11 10:46:30|30.19|30.03|30.26|30.1|30.26|30.1|30.19|30.03|8
1744368420000|2025-04-11 10:47:00|30.24|30.08|30.24|30.08|30.27|30.11|30.24|30.08|3
1744368430000|2025-04-11 10:47:10|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|11
1744368440000|2025-04-11 10:47:20|30.24|30.08|30.27|30.11|30.27|30.11|30.24|30.08|0
1744368450000|2025-04-11 10:47:30|30.26|30.1|30.27|30.11|30.27|30.11|30.25|30.09|0
1744368460000|2025-04-11 10:47:40|30.26|30.1|30.26|30.1|30.27|30.11|30.26|30.1|0
1744368470000|2025-04-11 10:47:50|30.27|30.11|30.27|30.11|30.27|30.11|30.26|30.1|0
1744368480000|2025-04-11 10:48:00|30.26|30.1|30.27|30.11|30.27|30.11|30.24|30.08|1
1744368490000|2025-04-11 10:48:10|30.29|30.13|30.29|30.13|30.29|30.13|30.24|30.08|4
1744368500000|2025-04-11 10:48:20|30.27|30.11|30.29|30.13|30.29|30.13|30.27|30.11|0
1744368510000|2025-04-11 10:48:30|30.25|30.09|30.24|30.08|30.27|30.11|30.24|30.08|3
1744368520000|2025-04-11 10:48:40|30.26|30.1|30.27|30.11|30.27|30.11|30.26|30.1|0
1744368560000|2025-04-11 10:49:20|30.26|30.1|30.27|30.11|30.27|30.11|30.24|30.08|2
1744368570000|2025-04-11 10:49:30|30.29|30.13|30.29|30.13|30.29|30.13|30.27|30.11|0
1744368580000|2025-04-11 10:49:40|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|0
1744368600000|2025-04-11 10:50:00|30.34|30.18|30.38|30.22|30.4|30.24|30.34|30.18|0
1744368610000|2025-04-11 10:50:10|30.43|30.27|30.43|30.27|30.43|30.27|30.38|30.22|0
1744368620000|2025-04-11 10:50:20|30.4|30.24|30.43|30.27|30.43|30.27|30.4|30.24|6
1744368640000|2025-04-11 10:50:40|30.45|30.29|30.48|30.32|30.48|30.32|30.45|30.29|0
1744368660000|2025-04-11 10:51:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|0
1744368670000|2025-04-11 10:51:10|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|1
1744368680000|2025-04-11 10:51:20|30.5|30.34|30.48|30.32|30.5|30.34|30.48|30.32|1
1744368690000|2025-04-11 10:51:30|30.5|30.34|30.43|30.27|30.5|30.34|30.4|30.24|4
1744368700000|2025-04-11 10:51:40|30.45|30.29|30.43|30.27|30.45|30.29|30.43|30.27|0
1744368710000|2025-04-11 10:51:50|30.4|30.24|30.42|30.26|30.43|30.27|30.4|30.24|0
1744368720000|2025-04-11 10:52:00|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|0
1744368730000|2025-04-11 10:52:10|30.37|30.21|30.34|30.18|30.37|30.21|30.34|30.18|6
1744368740000|2025-04-11 10:52:20|30.32|30.16|30.32|30.16|30.32|30.16|30.29|30.13|15
1744368750000|2025-04-11 10:52:30|30.31|30.15|30.29|30.13|30.31|30.15|30.29|30.13|0
1744368760000|2025-04-11 10:52:40|||||||||1
1744368770000|2025-04-11 10:52:50|30.31|30.15|30.32|30.16|30.34|30.18|30.31|30.15|2
1744368780000|2025-04-11 10:53:00|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|1
1744368800000|2025-04-11 10:53:20|30.3|30.14|30.29|30.13|30.3|30.14|30.29|30.13|16
1744368820000|2025-04-11 10:53:40|30.26|30.1|30.21|30.05|30.26|30.1|30.21|30.05|4
1744368830000|2025-04-11 10:53:50|30.23|30.07|30.21|30.05|30.23|30.07|30.21|30.05|2
1744368840000|2025-04-11 10:54:00|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|1
1744368850000|2025-04-11 10:54:10|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|2
1744368860000|2025-04-11 10:54:20|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|12
1744368900000|2025-04-11 10:55:00|30.13|29.97|30.03|29.87|30.13|29.97|30.03|29.87|43
1744368910000|2025-04-11 10:55:10|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|1
1744368920000|2025-04-11 10:55:20|30|29.84|30.03|29.87|30.03|29.87|29.98|29.82|26
1744368930000|2025-04-11 10:55:30|30.05|29.89|30.08|29.92|30.08|29.92|30.05|29.89|0
1744368940000|2025-04-11 10:55:40|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|1
1744368950000|2025-04-11 10:55:50|30.06|29.9|30.08|29.92|30.08|29.92|30.06|29.9|0
1744368960000|2025-04-11 10:56:00|30.06|29.9|30.05|29.89|30.08|29.92|30.05|29.89|1
1744368970000|2025-04-11 10:56:10|30.08|29.92|30.05|29.89|30.08|29.92|30.05|29.89|0
1744368980000|2025-04-11 10:56:20|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|0
1744368990000|2025-04-11 10:56:30|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1744369000000|2025-04-11 10:56:40|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|0
1744369030000|2025-04-11 10:57:10|30.1|29.94|30.13|29.97|30.13|29.97|30.1|29.94|1
1744369040000|2025-04-11 10:57:20|30.15|29.99|30.13|29.97|30.18|30.02|30.13|29.97|1
1744369050000|2025-04-11 10:57:30|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|0
1744369060000|2025-04-11 10:57:40|30.11|29.95|30.16|30|30.18|30.02|30.1|29.94|0
1744369070000|2025-04-11 10:57:50|30.18|30.02|30.18|30.02|30.21|30.05|30.16|30|0
1744369080000|2025-04-11 10:58:00|30.16|30|30.16|30|30.18|30.02|30.16|30|0
1744369090000|2025-04-11 10:58:10|30.18|30.02|30.18|30.02|30.21|30.05|30.18|30.02|1
1744369100000|2025-04-11 10:58:20|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744369120000|2025-04-11 10:58:40|30.18|30.02|30.18|30.02|30.18|30.02|30.16|30|0
1744369130000|2025-04-11 10:58:50|30.16|30|30.16|30|30.18|30.02|30.16|30|3
1744369140000|2025-04-11 10:59:00|30.13|29.97|30.16|30|30.18|30.02|30.13|29.97|2
1744369160000|2025-04-11 10:59:20|30.18|30.02|30.23|30.07|30.24|30.08|30.18|30.02|2
1744369170000|2025-04-11 10:59:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|2
1744369180000|2025-04-11 10:59:40|30.24|30.08|30.18|30.02|30.24|30.08|30.18|30.02|0
1744369190000|2025-04-11 10:59:50|30.16|30|30.16|30|30.18|30.02|30.16|30|2
1744369200000|2025-04-11 11:00:00|30.18|30.02|30.21|30.05|30.23|30.07|30.18|30.02|5
1744369210000|2025-04-11 11:00:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1744369220000|2025-04-11 11:00:20|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|1
1744369230000|2025-04-11 11:00:30|30.23|30.07|30.08|29.92|30.23|30.07|30.08|29.92|5
1744369240000|2025-04-11 11:00:40|30.05|29.89|30.12|29.96|30.12|29.96|30.05|29.89|8
1744369250000|2025-04-11 11:00:50|30.1|29.94|30.12|29.96|30.12|29.96|30.1|29.94|2
1744369260000|2025-04-11 11:01:00|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|2
1744369270000|2025-04-11 11:01:10|30.07|29.91|30.02|29.86|30.07|29.91|30|29.84|9
1744369280000|2025-04-11 11:01:20|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|5
1744369290000|2025-04-11 11:01:30|30.03|29.87|30.06|29.9|30.08|29.92|30.03|29.87|3
1744369300000|2025-04-11 11:01:40|30.03|29.87|30.03|29.87|30.03|29.87|30.01|29.85|0
1744369310000|2025-04-11 11:01:50|||||||||1
1744369320000|2025-04-11 11:02:00|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|16
1744369330000|2025-04-11 11:02:10|30.1|29.94|30.16|30|30.16|30|30.1|29.94|4
1744369340000|2025-04-11 11:02:20|30.18|30.02|30.18|30.02|30.18|30.02|30.16|30|0
1744369350000|2025-04-11 11:02:30|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|6
1744369360000|2025-04-11 11:02:40|30.26|30.1|30.23|30.07|30.26|30.1|30.23|30.07|2
1744369370000|2025-04-11 11:02:50|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|2
1744369380000|2025-04-11 11:03:00|30.18|30.02|30.21|30.05|30.21|30.05|30.18|30.02|5
1744369390000|2025-04-11 11:03:10|30.19|30.03|30.18|30.02|30.19|30.03|30.16|30|1
1744369420000|2025-04-11 11:03:40|30.16|30|30.16|30|30.16|30|30.16|30|4
1744369430000|2025-04-11 11:03:50|30.15|29.99|30.17|30.01|30.17|30.01|30.13|29.97|4
1744369440000|2025-04-11 11:04:00|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1744369450000|2025-04-11 11:04:10|||||||||1
1744369460000|2025-04-11 11:04:20|30.17|30.01|30.18|30.02|30.23|30.07|30.17|30.01|4
1744369480000|2025-04-11 11:04:40|30.2|30.04|30.18|30.02|30.23|30.07|30.18|30.02|4
1744369490000|2025-04-11 11:04:50|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|0
1744369530000|2025-04-11 11:05:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|17
1744369560000|2025-04-11 11:06:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1744369570000|2025-04-11 11:06:10|||||||||1
1744369580000|2025-04-11 11:06:20|30.23|30.07|30.23|30.07|30.25|30.09|30.23|30.07|0
1744369610000|2025-04-11 11:06:50|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|1
1744369620000|2025-04-11 11:07:00|30.17|30.01|30.13|29.97|30.17|30.01|30.12|29.96|1
1744369630000|2025-04-11 11:07:10|30.12|29.96|30.07|29.91|30.12|29.96|30.07|29.91|1
1744369640000|2025-04-11 11:07:20|30.1|29.94|30.1|29.94|30.12|29.96|30.1|29.94|1
1744369660000|2025-04-11 11:07:40|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1744369670000|2025-04-11 11:07:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1744369680000|2025-04-11 11:08:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744369690000|2025-04-11 11:08:10|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1744369700000|2025-04-11 11:08:20|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|1
1744369720000|2025-04-11 11:08:40|30.07|29.91|30.1|29.94|30.1|29.94|30.07|29.91|3
1744369730000|2025-04-11 11:08:50|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|0
1744369740000|2025-04-11 11:09:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1744369750000|2025-04-11 11:09:10|30.12|29.96|30.1|29.94|30.12|29.96|30.1|29.94|0
1744369770000|2025-04-11 11:09:30|30.12|29.96|30.11|29.95|30.12|29.96|30.07|29.91|2
1744369780000|2025-04-11 11:09:40|30.09|29.93|30.02|29.86|30.09|29.93|30.02|29.86|3
1744369790000|2025-04-11 11:09:50|30.04|29.88|30.02|29.86|30.04|29.88|30.02|29.86|3
1744369810000|2025-04-11 11:10:10|||||||||1
1744369830000|2025-04-11 11:10:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1744369840000|2025-04-11 11:10:40|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|0
1744369850000|2025-04-11 11:10:50|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|2
1744369860000|2025-04-11 11:11:00|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|7
1744369870000|2025-04-11 11:11:10|30.09|29.93|30.09|29.93|30.09|29.93|30.06|29.9|1
1744369880000|2025-04-11 11:11:20|30.11|29.95|30.12|29.96|30.12|29.96|30.09|29.93|3
1744369890000|2025-04-11 11:11:30|||||||||1
1744369900000|2025-04-11 11:11:40|30.09|29.93|30.12|29.96|30.12|29.96|30.09|29.93|0
1744369910000|2025-04-11 11:11:50|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1744369920000|2025-04-11 11:12:00|30.17|30.01|30.14|29.98|30.17|30.01|30.14|29.98|0
1744369930000|2025-04-11 11:12:10|30.15|29.99|30.18|30.02|30.18|30.02|30.15|29.99|1
1744369950000|2025-04-11 11:12:30|30.15|29.99|30.15|29.99|30.18|30.02|30.15|29.99|0
1744369970000|2025-04-11 11:12:50|30.13|29.97|30.15|29.99|30.18|30.02|30.13|29.97|5
1744369980000|2025-04-11 11:13:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|0
1744370000000|2025-04-11 11:13:20|30.17|30.01|30.18|30.02|30.18|30.02|30.15|29.99|0
1744370010000|2025-04-11 11:13:30|30.2|30.04|30.23|30.07|30.23|30.07|30.2|30.04|0
1744370020000|2025-04-11 11:13:40|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1744370050000|2025-04-11 11:14:10|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|7
1744370060000|2025-04-11 11:14:20|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1744370070000|2025-04-11 11:14:30|30.28|30.12|30.3|30.14|30.3|30.14|30.28|30.12|6
1744370080000|2025-04-11 11:14:40|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|0
1744370090000|2025-04-11 11:14:50|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|0
1744370120000|2025-04-11 11:15:20|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744370130000|2025-04-11 11:15:30|30.38|30.22|30.41|30.25|30.41|30.25|30.35|30.19|2
1744370140000|2025-04-11 11:15:40|30.43|30.27|30.41|30.25|30.43|30.27|30.41|30.25|0
1744370150000|2025-04-11 11:15:50|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|2
1744370160000|2025-04-11 11:16:00|30.49|30.33|30.48|30.32|30.49|30.33|30.44|30.28|5
1744370170000|2025-04-11 11:16:10|30.46|30.3|30.49|30.33|30.53|30.37|30.46|30.3|7
1744370180000|2025-04-11 11:16:20|30.53|30.37|30.58|30.42|30.58|30.42|30.53|30.37|2
1744370190000|2025-04-11 11:16:30|30.56|30.4|30.56|30.4|30.56|30.4|30.54|30.38|1
1744370200000|2025-04-11 11:16:40|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|0
1744370210000|2025-04-11 11:16:50|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|1
1744370220000|2025-04-11 11:17:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|0
1744370230000|2025-04-11 11:17:10|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|0
1744370250000|2025-04-11 11:17:30|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|1
1744370260000|2025-04-11 11:17:40|30.53|30.37|30.57|30.41|30.59|30.43|30.53|30.37|1
1744370270000|2025-04-11 11:17:50|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|1
1744370280000|2025-04-11 11:18:00|30.54|30.38|30.57|30.41|30.57|30.41|30.54|30.38|0
1744370290000|2025-04-11 11:18:10|30.54|30.38|30.57|30.41|30.57|30.41|30.54|30.38|0
1744370300000|2025-04-11 11:18:20|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744370320000|2025-04-11 11:18:40|30.57|30.41|30.64|30.48|30.64|30.48|30.57|30.41|1
1744370330000|2025-04-11 11:18:50|30.62|30.46|30.59|30.43|30.62|30.46|30.59|30.43|3
1744370350000|2025-04-11 11:19:10|30.61|30.45|30.65|30.49|30.65|30.49|30.61|30.45|1
1744370360000|2025-04-11 11:19:20|30.62|30.46|30.7|30.54|30.7|30.54|30.62|30.46|2
1744370370000|2025-04-11 11:19:30|30.69|30.53|30.77|30.61|30.77|30.61|30.69|30.53|4
1744370380000|2025-04-11 11:19:40|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|1
1744370390000|2025-04-11 11:19:50|||||||||17
1744370400000|2025-04-11 11:20:00|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|6
1744370420000|2025-04-11 11:20:20|30.77|30.61|30.72|30.56|30.77|30.61|30.72|30.56|1
1744370440000|2025-04-11 11:20:40|30.75|30.59|30.74|30.58|30.75|30.59|30.7|30.54|4
1744370450000|2025-04-11 11:20:50|30.72|30.56|30.72|30.56|30.74|30.58|30.7|30.54|7
1744370460000|2025-04-11 11:21:00|30.69|30.53|30.65|30.49|30.69|30.53|30.65|30.49|7
1744370470000|2025-04-11 11:21:10|||||||||26
1744370480000|2025-04-11 11:21:20|30.63|30.47|30.63|30.47|30.65|30.49|30.62|30.46|0
1744370490000|2025-04-11 11:21:30|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|0
1744370500000|2025-04-11 11:21:40|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|7
1744370510000|2025-04-11 11:21:50|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1744370520000|2025-04-11 11:22:00|30.66|30.5|30.76|30.6|30.76|30.6|30.66|30.5|2
1744370530000|2025-04-11 11:22:10|30.79|30.63|30.76|30.6|30.79|30.63|30.76|30.6|0
1744370540000|2025-04-11 11:22:20|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|0
1744370550000|2025-04-11 11:22:30|30.78|30.62|30.81|30.65|30.81|30.65|30.78|30.62|0
1744370560000|2025-04-11 11:22:40|30.79|30.63|30.81|30.65|30.81|30.65|30.76|30.6|0
1744370570000|2025-04-11 11:22:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|2
1744370580000|2025-04-11 11:23:00|30.86|30.7|30.81|30.65|30.86|30.7|30.81|30.65|0
1744370600000|2025-04-11 11:23:20|30.8|30.64|30.75|30.59|30.8|30.64|30.75|30.59|2
1744370610000|2025-04-11 11:23:30|30.78|30.62|30.75|30.59|30.78|30.62|30.73|30.57|0
1744370620000|2025-04-11 11:23:40|30.76|30.6|30.78|30.62|30.78|30.62|30.76|30.6|2
1744370630000|2025-04-11 11:23:50|30.76|30.6|30.75|30.59|30.76|30.6|30.75|30.59|0
1744370640000|2025-04-11 11:24:00|30.73|30.57|30.75|30.59|30.75|30.59|30.7|30.54|3
1744370650000|2025-04-11 11:24:10|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|2
1744370660000|2025-04-11 11:24:20|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1744370670000|2025-04-11 11:24:30|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|2
1744370690000|2025-04-11 11:24:50|||||||||1
1744370700000|2025-04-11 11:25:00|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|1
1744370710000|2025-04-11 11:25:10|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|0
1744370730000|2025-04-11 11:25:30|30.73|30.57|30.75|30.59|30.75|30.59|30.73|30.57|2
1744370740000|2025-04-11 11:25:40|30.76|30.6|30.78|30.62|30.78|30.62|30.76|30.6|0
1744370750000|2025-04-11 11:25:50|30.79|30.63|30.76|30.6|30.81|30.65|30.76|30.6|1
1744370760000|2025-04-11 11:26:00|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|1
1744370770000|2025-04-11 11:26:10|30.79|30.63|30.73|30.57|30.79|30.63|30.73|30.57|2
1744370780000|2025-04-11 11:26:20|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1744370800000|2025-04-11 11:26:40|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1744370810000|2025-04-11 11:26:50|30.73|30.57|30.66|30.5|30.75|30.59|30.66|30.5|5
1744370820000|2025-04-11 11:27:00|30.65|30.49|30.65|30.49|30.65|30.49|30.58|30.42|7
1744370830000|2025-04-11 11:27:10|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|1
1744370840000|2025-04-11 11:27:20|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1744370850000|2025-04-11 11:27:30|30.63|30.47|30.6|30.44|30.63|30.47|30.6|30.44|0
1744370860000|2025-04-11 11:27:40|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|1
1744370870000|2025-04-11 11:27:50|30.6|30.44|30.63|30.47|30.65|30.49|30.6|30.44|0
1744370880000|2025-04-11 11:28:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1744370890000|2025-04-11 11:28:10|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|1
1744370900000|2025-04-11 11:28:20|30.71|30.55|30.68|30.52|30.71|30.55|30.68|30.52|1
1744370920000|2025-04-11 11:28:40|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|2
1744370930000|2025-04-11 11:28:50|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1744370940000|2025-04-11 11:29:00|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1744370950000|2025-04-11 11:29:10|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|0
1744370970000|2025-04-11 11:29:30|30.71|30.55|30.71|30.55|30.71|30.55|30.68|30.52|0
1744370980000|2025-04-11 11:29:40|||||||||1
1744371000000|2025-04-11 11:30:00|30.72|30.56|30.71|30.55|30.72|30.56|30.71|30.55|3
1744371010000|2025-04-11 11:30:10|30.72|30.56|30.71|30.55|30.72|30.56|30.69|30.53|0
1744371020000|2025-04-11 11:30:20|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1744371030000|2025-04-11 11:30:30|||||||||2
1744371040000|2025-04-11 11:30:40|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|3
1744371050000|2025-04-11 11:30:50|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|0
1744371060000|2025-04-11 11:31:00|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|1
1744371070000|2025-04-11 11:31:10|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744371080000|2025-04-11 11:31:20|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744371090000|2025-04-11 11:31:30|30.6|30.44|30.61|30.45|30.61|30.45|30.6|30.44|0
1744371110000|2025-04-11 11:31:50|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|4
1744371120000|2025-04-11 11:32:00|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1744371130000|2025-04-11 11:32:10|30.69|30.53|30.71|30.55|30.71|30.55|30.68|30.52|1
1744371150000|2025-04-11 11:32:30|30.68|30.52|30.66|30.5|30.71|30.55|30.66|30.5|1
1744371160000|2025-04-11 11:32:40|30.68|30.52|30.71|30.55|30.71|30.55|30.68|30.52|2
1744371170000|2025-04-11 11:32:50|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|0
1744371180000|2025-04-11 11:33:00|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|0
1744371190000|2025-04-11 11:33:10|30.7|30.54|30.71|30.55|30.74|30.58|30.66|30.5|3
1744371200000|2025-04-11 11:33:20|30.69|30.53|30.71|30.55|30.74|30.58|30.69|30.53|0
1744371210000|2025-04-11 11:33:30|30.69|30.53|30.68|30.52|30.71|30.55|30.66|30.5|1
1744371220000|2025-04-11 11:33:40|30.69|30.53|30.74|30.58|30.74|30.58|30.69|30.53|2
1744371230000|2025-04-11 11:33:50|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|0
1744371240000|2025-04-11 11:34:00|30.74|30.58|30.68|30.52|30.74|30.58|30.68|30.52|0
1744371250000|2025-04-11 11:34:10|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1744371260000|2025-04-11 11:34:20|30.65|30.49|30.66|30.5|30.66|30.5|30.65|30.49|1
1744371280000|2025-04-11 11:34:40|30.7|30.54|30.71|30.55|30.71|30.55|30.68|30.52|1
1744371290000|2025-04-11 11:34:50|30.7|30.54|30.71|30.55|30.71|30.55|30.7|30.54|1
1744371300000|2025-04-11 11:35:00|||||||||2
1744371310000|2025-04-11 11:35:10|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|0
1744371320000|2025-04-11 11:35:20|30.73|30.57|30.73|30.57|30.73|30.57|30.71|30.55|3
1744371330000|2025-04-11 11:35:30|30.7|30.54|30.7|30.54|30.71|30.55|30.7|30.54|0
1744371340000|2025-04-11 11:35:40|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|2
1744371350000|2025-04-11 11:35:50|30.71|30.55|30.7|30.54|30.71|30.55|30.7|30.54|3
1744371360000|2025-04-11 11:36:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|0
1744371370000|2025-04-11 11:36:10|30.73|30.57|30.68|30.52|30.73|30.57|30.68|30.52|1
1744371390000|2025-04-11 11:36:30|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|3
1744371410000|2025-04-11 11:36:50|30.7|30.54|30.7|30.54|30.7|30.54|30.68|30.52|0
1744371420000|2025-04-11 11:37:00|30.68|30.52|30.71|30.55|30.71|30.55|30.68|30.52|0
1744371430000|2025-04-11 11:37:10|30.73|30.57|30.73|30.57|30.73|30.57|30.73|30.57|0
1744371440000|2025-04-11 11:37:20|30.76|30.6|30.73|30.57|30.76|30.6|30.71|30.55|1
1744371460000|2025-04-11 11:37:40|30.76|30.6|30.81|30.65|30.81|30.65|30.73|30.57|2
1744371480000|2025-04-11 11:38:00|30.86|30.7|30.86|30.7|30.87|30.71|30.86|30.7|3
1744371490000|2025-04-11 11:38:10|30.87|30.71|30.9|30.74|30.9|30.74|30.84|30.68|0
1744371500000|2025-04-11 11:38:20|30.89|30.73|30.9|30.74|30.9|30.74|30.89|30.73|1
1744371510000|2025-04-11 11:38:30|30.89|30.73|30.92|30.76|30.92|30.76|30.89|30.73|1
1744371520000|2025-04-11 11:38:40|30.89|30.73|30.9|30.74|30.9|30.74|30.89|30.73|0
1744371530000|2025-04-11 11:38:50|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|0
1744371540000|2025-04-11 11:39:00|30.9|30.74|30.84|30.68|30.9|30.74|30.82|30.66|1
1744371550000|2025-04-11 11:39:10|30.82|30.66|30.87|30.71|30.87|30.71|30.79|30.63|0
1744371560000|2025-04-11 11:39:20|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|0
1744371570000|2025-04-11 11:39:30|30.87|30.71|30.84|30.68|30.87|30.71|30.84|30.68|1
1744371580000|2025-04-11 11:39:40|30.86|30.7|30.87|30.71|30.87|30.71|30.86|30.7|0
1744371590000|2025-04-11 11:39:50|30.89|30.73|30.87|30.71|30.89|30.73|30.87|30.71|0
1744371600000|2025-04-11 11:40:00|30.9|30.74|30.89|30.73|30.95|30.79|30.89|30.73|0
1744371610000|2025-04-11 11:40:10|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|0
1744371620000|2025-04-11 11:40:20|30.89|30.73|30.87|30.71|30.89|30.73|30.87|30.71|0
1744371630000|2025-04-11 11:40:30|30.89|30.73|30.89|30.73|30.9|30.74|30.89|30.73|0
1744371650000|2025-04-11 11:40:50|30.86|30.7|30.79|30.63|30.86|30.7|30.79|30.63|4
1744371660000|2025-04-11 11:41:00|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|1
1744371670000|2025-04-11 11:41:10|30.78|30.62|30.73|30.57|30.78|30.62|30.73|30.57|3
1744371680000|2025-04-11 11:41:20|30.71|30.55|30.71|30.55|30.73|30.57|30.71|30.55|0
1744371690000|2025-04-11 11:41:30|30.73|30.57|30.76|30.6|30.79|30.63|30.73|30.57|0
1744371700000|2025-04-11 11:41:40|30.78|30.62|30.79|30.63|30.79|30.63|30.78|30.62|1
1744371710000|2025-04-11 11:41:50|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|0
1744371720000|2025-04-11 11:42:00|30.81|30.65|30.82|30.66|30.82|30.66|30.81|30.65|0
1744371730000|2025-04-11 11:42:10|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|1
1744371740000|2025-04-11 11:42:20|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|0
1744371750000|2025-04-11 11:42:30|30.84|30.68|30.85|30.69|30.85|30.69|30.84|30.68|0
1744371770000|2025-04-11 11:42:50|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1744371790000|2025-04-11 11:43:10|30.9|30.74|30.9|30.74|30.9|30.74|30.89|30.73|0
1744371810000|2025-04-11 11:43:30|30.87|30.71|30.85|30.69|30.87|30.71|30.85|30.69|0
1744371830000|2025-04-11 11:43:50|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1744371840000|2025-04-11 11:44:00|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|0
1744371850000|2025-04-11 11:44:10|30.81|30.65|30.79|30.63|30.81|30.65|30.79|30.63|1
1744371860000|2025-04-11 11:44:20|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1744371870000|2025-04-11 11:44:30|30.78|30.62|30.79|30.63|30.82|30.66|30.78|30.62|1
1744371890000|2025-04-11 11:44:50|30.8|30.64|30.79|30.63|30.8|30.64|30.79|30.63|0
1744371900000|2025-04-11 11:45:00|30.8|30.64|30.77|30.61|30.82|30.66|30.76|30.6|1
1744371910000|2025-04-11 11:45:10|30.76|30.6|30.76|30.6|30.76|30.6|30.76|30.6|0
1744371920000|2025-04-11 11:45:20|30.74|30.58|30.76|30.6|30.76|30.6|30.74|30.58|1
1744371930000|2025-04-11 11:45:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|0
1744371960000|2025-04-11 11:46:00|30.78|30.62|30.81|30.65|30.82|30.66|30.78|30.62|0
1744371970000|2025-04-11 11:46:10|30.83|30.67|30.83|30.67|30.84|30.68|30.83|30.67|0
1744371980000|2025-04-11 11:46:20|30.81|30.65|30.81|30.65|30.81|30.65|30.79|30.63|5
1744371990000|2025-04-11 11:46:30|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|1
1744372000000|2025-04-11 11:46:40|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|0
1744372010000|2025-04-11 11:46:50|30.77|30.61|30.79|30.63|30.79|30.63|30.77|30.61|1
1744372020000|2025-04-11 11:47:00|30.82|30.66|30.79|30.63|30.82|30.66|30.79|30.63|0
1744372030000|2025-04-11 11:47:10|30.81|30.65|30.81|30.65|30.81|30.65|30.81|30.65|0
1744372040000|2025-04-11 11:47:20|30.79|30.63|30.78|30.62|30.79|30.63|30.78|30.62|0
1744372050000|2025-04-11 11:47:30|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|0
1744372060000|2025-04-11 11:47:40|30.83|30.67|30.82|30.66|30.83|30.67|30.81|30.65|0
1744372070000|2025-04-11 11:47:50|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|1
1744372090000|2025-04-11 11:48:10|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1744372100000|2025-04-11 11:48:20|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|0
1744372110000|2025-04-11 11:48:30|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|0
1744372140000|2025-04-11 11:49:00|30.89|30.73|30.94|30.78|30.95|30.79|30.89|30.73|2
1744372150000|2025-04-11 11:49:10|30.95|30.79|30.92|30.76|30.97|30.81|30.92|30.76|1
1744372160000|2025-04-11 11:49:20|30.93|30.77|30.97|30.81|30.98|30.82|30.92|30.76|2
1744372170000|2025-04-11 11:49:30|30.95|30.79|30.98|30.82|30.98|30.82|30.95|30.79|0
1744372190000|2025-04-11 11:49:50|31.01|30.85|31.08|30.92|31.08|30.92|31.01|30.85|6
1744372200000|2025-04-11 11:50:00|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|10
1744372210000|2025-04-11 11:50:10|31.1|30.94|31.1|30.94|31.1|30.94|31.07|30.91|5
1744372220000|2025-04-11 11:50:20|31.08|30.92|31.1|30.94|31.13|30.97|31.08|30.92|1
1744372230000|2025-04-11 11:50:30|31.12|30.96|31.12|30.96|31.13|30.97|31.08|30.92|1
1744372240000|2025-04-11 11:50:40|31.13|30.97|31.08|30.92|31.13|30.97|31.08|30.92|2
1744372250000|2025-04-11 11:50:50|31.13|30.97|31.18|31.02|31.18|31.02|31.11|30.95|13
1744372260000|2025-04-11 11:51:00|31.17|31.01|31.17|31.01|31.17|31.01|31.15|30.99|2
1744372270000|2025-04-11 11:51:10|31.15|30.99|31.14|30.98|31.15|30.99|31.14|30.98|0
1744372280000|2025-04-11 11:51:20|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|6
1744372290000|2025-04-11 11:51:30|31.11|30.95|31.09|30.93|31.11|30.95|31.09|30.93|5
1744372300000|2025-04-11 11:51:40|31.11|30.95|31.12|30.96|31.14|30.98|31.09|30.93|6
1744372310000|2025-04-11 11:51:50|31.1|30.94|31.12|30.96|31.14|30.98|31.09|30.93|2
1744372330000|2025-04-11 11:52:10|31.1|30.94|31.09|30.93|31.1|30.94|31.09|30.93|0
1744372340000|2025-04-11 11:52:20|31.07|30.91|31.04|30.88|31.09|30.93|31.04|30.88|4
1744372360000|2025-04-11 11:52:40|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|4
1744372370000|2025-04-11 11:52:50|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|0
1744372380000|2025-04-11 11:53:00|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1744372390000|2025-04-11 11:53:10|30.96|30.8|30.99|30.83|30.99|30.83|30.96|30.8|1
1744372400000|2025-04-11 11:53:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|1
1744372410000|2025-04-11 11:53:30|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|1
1744372430000|2025-04-11 11:53:50|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1744372460000|2025-04-11 11:54:20|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|2
1744372500000|2025-04-11 11:55:00|30.95|30.79|30.93|30.77|30.95|30.79|30.93|30.77|0
1744372550000|2025-04-11 11:55:50|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|4
1744372560000|2025-04-11 11:56:00|30.93|30.77|30.82|30.66|30.93|30.77|30.77|30.61|16
1744372570000|2025-04-11 11:56:10|30.79|30.63|30.67|30.51|30.79|30.63|30.64|30.48|5
1744372580000|2025-04-11 11:56:20|30.65|30.49|30.59|30.43|30.67|30.51|30.59|30.43|1
1744372590000|2025-04-11 11:56:30|30.61|30.45|30.64|30.48|30.67|30.51|30.57|30.41|6
1744372600000|2025-04-11 11:56:40|30.66|30.5|30.74|30.58|30.74|30.58|30.66|30.5|2
1744372610000|2025-04-11 11:56:50|30.72|30.56|30.72|30.56|30.72|30.56|30.69|30.53|1
1744372620000|2025-04-11 11:57:00|30.7|30.54|30.62|30.46|30.7|30.54|30.62|30.46|3
1744372630000|2025-04-11 11:57:10|30.61|30.45|30.61|30.45|30.64|30.48|30.59|30.43|4
1744372640000|2025-04-11 11:57:20|30.62|30.46|30.64|30.48|30.64|30.48|30.62|30.46|1
1744372650000|2025-04-11 11:57:30|30.59|30.43|30.56|30.4|30.59|30.43|30.56|30.4|0
1744372660000|2025-04-11 11:57:40|30.57|30.41|30.54|30.38|30.59|30.43|30.51|30.35|4
1744372670000|2025-04-11 11:57:50|30.56|30.4|30.56|30.4|30.56|30.4|30.54|30.38|5
1744372680000|2025-04-11 11:58:00|30.54|30.38|30.57|30.41|30.57|30.41|30.54|30.38|1
1744372690000|2025-04-11 11:58:10|30.54|30.38|30.54|30.38|30.56|30.4|30.54|30.38|1
1744372700000|2025-04-11 11:58:20|30.56|30.4|30.56|30.4|30.56|30.4|30.54|30.38|0
1744372710000|2025-04-11 11:58:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744372720000|2025-04-11 11:58:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|24
1744372730000|2025-04-11 11:58:50|30.64|30.48|30.64|30.48|30.67|30.51|30.64|30.48|2
1744372740000|2025-04-11 11:59:00|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|1
1744372750000|2025-04-11 11:59:10|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|0
1744372760000|2025-04-11 11:59:20|30.57|30.41|30.59|30.43|30.61|30.45|30.57|30.41|3
1744372770000|2025-04-11 11:59:30|30.61|30.45|30.61|30.45|30.61|30.45|30.59|30.43|0
1744372780000|2025-04-11 11:59:40|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|2
1744372800000|2025-04-11 12:00:00|30.57|30.41|30.52|30.36|30.57|30.41|30.52|30.36|4
1744372810000|2025-04-11 12:00:10|30.54|30.38|30.54|30.38|30.59|30.43|30.54|30.38|0
1744372820000|2025-04-11 12:00:20|30.56|30.4|30.57|30.41|30.57|30.41|30.54|30.38|2
1744372830000|2025-04-11 12:00:30|30.56|30.4|30.59|30.43|30.59|30.43|30.54|30.38|2
1744372840000|2025-04-11 12:00:40|30.62|30.46|30.62|30.46|30.69|30.53|30.62|30.46|2
1744372850000|2025-04-11 12:00:50|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744372860000|2025-04-11 12:01:00|30.64|30.48|30.61|30.45|30.66|30.5|30.61|30.45|1
1744372870000|2025-04-11 12:01:10|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|1
1744372890000|2025-04-11 12:01:30|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|0
1744372900000|2025-04-11 12:01:40|30.59|30.43|30.59|30.43|30.61|30.45|30.59|30.43|9
1744372910000|2025-04-11 12:01:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744372920000|2025-04-11 12:02:00|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|1
1744372930000|2025-04-11 12:02:10|30.64|30.48|30.65|30.49|30.71|30.49|30.64|30.46|1
1744372940000|2025-04-11 12:02:20|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|1
1744372960000|2025-04-11 12:02:40|30.64|30.48|30.64|30.48|30.65|30.49|30.64|30.48|0
1744372970000|2025-04-11 12:02:50|30.67|30.51|30.69|30.53|30.69|30.53|30.67|30.51|1
1744372980000|2025-04-11 12:03:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|3
1744373020000|2025-04-11 12:03:40|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|0
1744373040000|2025-04-11 12:04:00|30.64|30.48|30.64|30.48|30.66|30.5|30.64|30.48|0
1744373060000|2025-04-11 12:04:20|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|1
1744373070000|2025-04-11 12:04:30|30.59|30.43|30.57|30.41|30.61|30.45|30.57|30.41|0
1744373080000|2025-04-11 12:04:40|30.59|30.43|30.59|30.43|30.62|30.46|30.57|30.41|3
1744373090000|2025-04-11 12:04:50|30.61|30.45|30.57|30.41|30.61|30.45|30.57|30.41|0
1744373100000|2025-04-11 12:05:00|30.56|30.4|30.53|30.37|30.56|30.4|30.51|30.35|6
1744373110000|2025-04-11 12:05:10|30.56|30.4|30.51|30.35|30.56|30.4|30.51|30.35|0
1744373120000|2025-04-11 12:05:20|30.53|30.37|30.51|30.35|30.53|30.37|30.51|30.35|0
1744373130000|2025-04-11 12:05:30|30.53|30.37|30.57|30.41|30.57|30.41|30.51|30.35|2
1744373140000|2025-04-11 12:05:40|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|0
1744373160000|2025-04-11 12:06:00|30.54|30.38|30.51|30.35|30.56|30.4|30.51|30.35|3
1744373170000|2025-04-11 12:06:10|30.53|30.37|30.51|30.35|30.53|30.37|30.51|30.35|0
1744373180000|2025-04-11 12:06:20|30.53|30.37|30.53|30.37|30.53|30.37|30.51|30.35|1
1744373190000|2025-04-11 12:06:30|30.51|30.35|30.53|30.37|30.56|30.4|30.51|30.35|2
1744373210000|2025-04-11 12:06:50|30.56|30.4|30.53|30.37|30.56|30.4|30.53|30.37|0
1744373220000|2025-04-11 12:07:00|30.56|30.4|30.54|30.38|30.56|30.4|30.53|30.37|0
1744373230000|2025-04-11 12:07:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744373240000|2025-04-11 12:07:20|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1744373250000|2025-04-11 12:07:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744373270000|2025-04-11 12:07:50|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|0
1744373280000|2025-04-11 12:08:00|30.61|30.45|30.64|30.48|30.64|30.48|30.61|30.45|1
1744373290000|2025-04-11 12:08:10|30.62|30.46|30.69|30.53|30.69|30.53|30.62|30.46|4
1744373300000|2025-04-11 12:08:20|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|0
1744373320000|2025-04-11 12:08:40|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1744373330000|2025-04-11 12:08:50|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|0
1744373340000|2025-04-11 12:09:00|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|0
1744373360000|2025-04-11 12:09:20|30.62|30.46|30.59|30.43|30.62|30.46|30.59|30.43|1
1744373370000|2025-04-11 12:09:30|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|0
1744373390000|2025-04-11 12:09:50|||||||||3
1744373400000|2025-04-11 12:10:00|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|18
1744373440000|2025-04-11 12:10:40|||||||||1
1744373450000|2025-04-11 12:10:50|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|1
1744373460000|2025-04-11 12:11:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1744373470000|2025-04-11 12:11:10|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1744373490000|2025-04-11 12:11:30|||||||||4
1744373500000|2025-04-11 12:11:40|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|2
1744373510000|2025-04-11 12:11:50|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|0
1744373520000|2025-04-11 12:12:00|30.64|30.48|30.66|30.5|30.66|30.5|30.63|30.47|2
1744373540000|2025-04-11 12:12:20|30.64|30.48|30.66|30.5|30.66|30.5|30.61|30.45|6
1744373550000|2025-04-11 12:12:30|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|2
1744373560000|2025-04-11 12:12:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|4
1744373570000|2025-04-11 12:12:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|1
1744373580000|2025-04-11 12:13:00|30.65|30.49|30.71|30.55|30.73|30.57|30.65|30.49|2
1744373610000|2025-04-11 12:13:30|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|1
1744373620000|2025-04-11 12:13:40|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|22
1744373640000|2025-04-11 12:14:00|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|2
1744373650000|2025-04-11 12:14:10|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|2
1744373660000|2025-04-11 12:14:20|30.58|30.42|30.55|30.39|30.58|30.42|30.55|30.39|2
1744373670000|2025-04-11 12:14:30|30.57|30.41|30.58|30.42|30.6|30.44|30.57|30.41|1
1744373680000|2025-04-11 12:14:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744373690000|2025-04-11 12:14:50|30.58|30.42|30.57|30.41|30.6|30.44|30.57|30.41|0
1744373700000|2025-04-11 12:15:00|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|1
1744373710000|2025-04-11 12:15:10|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|0
1744373720000|2025-04-11 12:15:20|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|0
1744373730000|2025-04-11 12:15:30|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744373740000|2025-04-11 12:15:40|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|2
1744373750000|2025-04-11 12:15:50|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744373760000|2025-04-11 12:16:00|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|0
1744373770000|2025-04-11 12:16:10|30.6|30.44|30.62|30.46|30.62|30.46|30.6|30.44|1
1744373780000|2025-04-11 12:16:20|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1744373790000|2025-04-11 12:16:30|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|0
1744373800000|2025-04-11 12:16:40|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|0
1744373810000|2025-04-11 12:16:50|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|1
1744373820000|2025-04-11 12:17:00|30.55|30.39|30.27|30.11|30.55|30.39|30.27|30.11|60
1744373830000|2025-04-11 12:17:10|30.28|30.12|30.32|30.16|30.32|30.16|30.27|30.11|13
1744373840000|2025-04-11 12:17:20|30.33|30.17|30.4|30.24|30.4|30.24|30.33|30.17|4
1744373850000|2025-04-11 12:17:30|30.41|30.25|30.33|30.17|30.41|30.25|30.33|30.17|6
1744373860000|2025-04-11 12:17:40|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|3
1744373870000|2025-04-11 12:17:50|30.33|30.17|30.37|30.21|30.37|30.21|30.33|30.17|1
1744373880000|2025-04-11 12:18:00|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|13
1744373900000|2025-04-11 12:18:20|30.45|30.29|30.45|30.29|30.47|30.31|30.45|30.29|8
1744373910000|2025-04-11 12:18:30|30.43|30.27|30.44|30.28|30.47|30.31|30.43|30.27|31
1744373920000|2025-04-11 12:18:40|30.47|30.31|30.5|30.34|30.51|30.35|30.47|30.31|11
1744373930000|2025-04-11 12:18:50|30.55|30.39|30.53|30.37|30.55|30.39|30.53|30.37|3
1744373940000|2025-04-11 12:19:00|30.55|30.39|30.59|30.43|30.59|30.43|30.51|30.35|4
1744373950000|2025-04-11 12:19:10|30.58|30.42|30.54|30.38|30.59|30.43|30.51|30.35|4
1744373960000|2025-04-11 12:19:20|||||||||1
1744373970000|2025-04-11 12:19:30|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|2
1744373980000|2025-04-11 12:19:40|30.51|30.35|30.52|30.36|30.52|30.36|30.51|30.35|3
1744373990000|2025-04-11 12:19:50|30.51|30.35|30.51|30.35|30.52|30.36|30.51|30.35|0
1744374000000|2025-04-11 12:20:00|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1744374010000|2025-04-11 12:20:10|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|2
1744374020000|2025-04-11 12:20:20|30.45|30.29|30.46|30.3|30.46|30.3|30.45|30.29|2
1744374030000|2025-04-11 12:20:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|0
1744374050000|2025-04-11 12:20:50|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|2
1744374060000|2025-04-11 12:21:00|30.48|30.32|30.46|30.3|30.48|30.32|30.46|30.3|0
1744374070000|2025-04-11 12:21:10|30.43|30.27|30.41|30.25|30.43|30.27|30.41|30.25|11
1744374080000|2025-04-11 12:21:20|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|0
1744374090000|2025-04-11 12:21:30|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|11
1744374100000|2025-04-11 12:21:40|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|1
1744374110000|2025-04-11 12:21:50|30.48|30.32|30.51|30.35|30.51|30.35|30.46|30.3|8
1744374120000|2025-04-11 12:22:00|30.49|30.33|30.51|30.35|30.51|30.35|30.46|30.3|9
1744374130000|2025-04-11 12:22:10|||||||||1
1744374150000|2025-04-11 12:22:30|30.53|30.37|30.52|30.36|30.54|30.38|30.52|30.36|0
1744374160000|2025-04-11 12:22:40|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1744374170000|2025-04-11 12:22:50|30.54|30.38|30.62|30.46|30.62|30.46|30.54|30.38|0
1744374180000|2025-04-11 12:23:00|30.65|30.49|30.7|30.54|30.7|30.54|30.62|30.46|9
1744374190000|2025-04-11 12:23:10|30.68|30.52|30.6|30.44|30.68|30.52|30.6|30.44|1
1744374210000|2025-04-11 12:23:30|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|3
1744374220000|2025-04-11 12:23:40|||||||||1
1744374230000|2025-04-11 12:23:50|30.6|30.44|30.57|30.41|30.6|30.44|30.57|30.41|0
1744374250000|2025-04-11 12:24:10|30.61|30.45|30.62|30.46|30.63|30.47|30.6|30.44|5
1744374260000|2025-04-11 12:24:20|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|0
1744374270000|2025-04-11 12:24:30|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|1
1744374290000|2025-04-11 12:24:50|||||||||2
1744374300000|2025-04-11 12:25:00|30.68|30.52|30.68|30.52|30.7|30.54|30.68|30.52|1
1744374310000|2025-04-11 12:25:10|30.67|30.51|30.68|30.52|30.68|30.52|30.65|30.49|9
1744374330000|2025-04-11 12:25:30|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|0
1744374340000|2025-04-11 12:25:40|30.7|30.54|30.65|30.49|30.73|30.57|30.65|30.49|3
1744374350000|2025-04-11 12:25:50|30.63|30.47|30.62|30.46|30.65|30.49|30.62|30.46|7
1744374370000|2025-04-11 12:26:10|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|0
1744374390000|2025-04-11 12:26:30|30.64|30.48|30.62|30.46|30.64|30.48|30.62|30.46|0
1744374400000|2025-04-11 12:26:40|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|1
1744374410000|2025-04-11 12:26:50|30.62|30.46|30.62|30.46|30.62|30.46|30.62|30.46|2
1744374420000|2025-04-11 12:27:00|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|2
1744374430000|2025-04-11 12:27:10|30.59|30.43|30.57|30.41|30.59|30.43|30.57|30.41|1
1744374490000|2025-04-11 12:28:10|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|0
1744374540000|2025-04-11 12:29:00|30.55|30.39|30.54|30.38|30.55|30.39|30.54|30.38|0
1744374550000|2025-04-11 12:29:10|30.57|30.41|30.59|30.43|30.59|30.43|30.54|30.38|2
1744374560000|2025-04-11 12:29:20|30.57|30.41|30.57|30.41|30.59|30.43|30.57|30.41|0
1744374570000|2025-04-11 12:29:30|30.54|30.38|30.52|30.36|30.54|30.38|30.52|30.36|0
1744374580000|2025-04-11 12:29:40|30.54|30.38|30.56|30.4|30.57|30.41|30.54|30.38|0
1744374600000|2025-04-11 12:30:00|30.59|30.34|30.35|30.19|30.59|30.36|30.3|30.08|51
1744374610000|2025-04-11 12:30:10|30.36|30.2|30.3|30.14|30.44|30.28|30.3|30.14|20
1744374620000|2025-04-11 12:30:20|30.31|30.15|30.3|30.14|30.33|30.17|30.25|30.09|14
1744374630000|2025-04-11 12:30:30|30.33|30.17|30.41|30.25|30.44|30.28|30.33|30.17|5
1744374640000|2025-04-11 12:30:40|30.39|30.23|30.39|30.23|30.42|30.26|30.38|30.22|1
1744374650000|2025-04-11 12:30:50|30.42|30.26|30.39|30.23|30.47|30.31|30.39|30.23|4
1744374660000|2025-04-11 12:31:00|30.34|30.18|30.33|30.17|30.39|30.23|30.33|30.17|18
1744374670000|2025-04-11 12:31:10|30.28|30.12|30.33|30.17|30.33|30.17|30.26|30.1|14
1744374680000|2025-04-11 12:31:20|30.36|30.2|30.33|30.17|30.41|30.25|30.33|30.17|2
1744374690000|2025-04-11 12:31:30|30.3|30.14|30.3|30.14|30.33|30.17|30.3|30.14|2
1744374700000|2025-04-11 12:31:40|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1744374710000|2025-04-11 12:31:50|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744374720000|2025-04-11 12:32:00|30.33|30.17|30.41|30.25|30.41|30.25|30.33|30.17|0
1744374740000|2025-04-11 12:32:20|30.44|30.28|30.44|30.28|30.46|30.3|30.44|30.28|0
1744374750000|2025-04-11 12:32:30|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|5
1744374760000|2025-04-11 12:32:40|30.39|30.23|30.44|30.28|30.44|30.28|30.38|30.22|3
1744374770000|2025-04-11 12:32:50|30.46|30.3|30.46|30.3|30.46|30.3|30.41|30.25|0
1744374780000|2025-04-11 12:33:00|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|0
1744374790000|2025-04-11 12:33:10|30.38|30.22|30.35|30.19|30.38|30.22|30.35|30.19|0
1744374800000|2025-04-11 12:33:20|30.36|30.2|30.39|30.23|30.41|30.25|30.35|30.19|0
1744374810000|2025-04-11 12:33:30|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|0
1744374820000|2025-04-11 12:33:40|30.38|30.22|30.33|30.17|30.38|30.22|30.33|30.17|0
1744374830000|2025-04-11 12:33:50|30.34|30.18|30.42|30.26|30.44|30.28|30.34|30.18|1
1744374840000|2025-04-11 12:34:00|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|1
1744374850000|2025-04-11 12:34:10|30.41|30.25|30.35|30.19|30.41|30.25|30.35|30.19|3
1744374860000|2025-04-11 12:34:20|30.36|30.2|30.33|30.17|30.36|30.2|30.33|30.17|0
1744374870000|2025-04-11 12:34:30|30.32|30.16|30.32|30.16|30.33|30.17|30.32|30.16|7
1744374880000|2025-04-11 12:34:40|30.28|30.12|30.21|30.05|30.28|30.12|30.21|30.05|9
1744374890000|2025-04-11 12:34:50|30.19|30.03|30.16|30|30.21|30.05|30.16|30|0
1744374900000|2025-04-11 12:35:00|30.13|29.97|30.11|29.95|30.16|30|30.11|29.95|9
1744374910000|2025-04-11 12:35:10|30.09|29.93|30.09|29.93|30.11|29.95|30.09|29.93|2
1744374920000|2025-04-11 12:35:20|||||||||2
1744374930000|2025-04-11 12:35:30|30.08|29.92|30.11|29.95|30.11|29.95|30.08|29.92|1
1744374940000|2025-04-11 12:35:40|30.12|29.96|30.17|30.01|30.2|30.04|30.12|29.96|3
1744374950000|2025-04-11 12:35:50|30.16|30|30.17|30.01|30.22|30.06|30.16|30|3
1744374960000|2025-04-11 12:36:00|30.16|30|30.11|29.95|30.16|30|30.11|29.95|3
1744374970000|2025-04-11 12:36:10|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|3
1744374980000|2025-04-11 12:36:20|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|0
1744375000000|2025-04-11 12:36:40|30.21|30.05|30.25|30.09|30.25|30.09|30.21|30.05|25
1744375010000|2025-04-11 12:36:50|30.23|30.07|30.24|30.08|30.25|30.09|30.22|30.06|6
1744375020000|2025-04-11 12:37:00|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|2
1744375030000|2025-04-11 12:37:10|30.25|30.09|30.27|30.11|30.27|30.11|30.25|30.09|1
1744375040000|2025-04-11 12:37:20|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|0
1744375050000|2025-04-11 12:37:30|30.24|30.08|30.25|30.09|30.25|30.09|30.24|30.08|0
1744375060000|2025-04-11 12:37:40|30.3|30.14|30.19|30.03|30.3|30.14|30.19|30.03|6
1744375070000|2025-04-11 12:37:50|30.17|30.01|30.19|30.03|30.19|30.03|30.17|30.01|4
1744375080000|2025-04-11 12:38:00|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|0
1744375090000|2025-04-11 12:38:10|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|0
1744375100000|2025-04-11 12:38:20|||||||||1
1744375110000|2025-04-11 12:38:30|30.22|30.06|30.19|30.03|30.22|30.06|30.19|30.03|0
1744375120000|2025-04-11 12:38:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1744375130000|2025-04-11 12:38:50|30.18|30.02|30.17|30.01|30.22|30.06|30.17|30.01|13
1744375140000|2025-04-11 12:39:00|30.19|30.03|30.19|30.03|30.22|30.06|30.19|30.03|1
1744375150000|2025-04-11 12:39:10|30.21|30.05|30.19|30.03|30.22|30.06|30.19|30.03|1
1744375160000|2025-04-11 12:39:20|30.21|30.05|30.22|30.06|30.22|30.06|30.19|30.03|0
1744375170000|2025-04-11 12:39:30|30.24|30.08|30.27|30.11|30.27|30.11|30.24|30.08|0
1744375190000|2025-04-11 12:39:50|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|3
1744375200000|2025-04-11 12:40:00|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|6
1744375210000|2025-04-11 12:40:10|30.33|30.17|30.43|30.27|30.43|30.27|30.33|30.17|0
1744375220000|2025-04-11 12:40:20|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|0
1744375230000|2025-04-11 12:40:30|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|0
1744375240000|2025-04-11 12:40:40|30.36|30.2|30.35|30.19|30.38|30.22|30.35|30.19|0
1744375250000|2025-04-11 12:40:50|30.36|30.2|30.38|30.22|30.38|30.22|30.36|30.2|0
1744375260000|2025-04-11 12:41:00|30.35|30.19|30.38|30.22|30.38|30.22|30.35|30.19|0
1744375270000|2025-04-11 12:41:10|30.4|30.24|30.43|30.27|30.43|30.27|30.38|30.22|0
1744375280000|2025-04-11 12:41:20|||||||||2
1744375290000|2025-04-11 12:41:30|||||||||5
1744375300000|2025-04-11 12:41:40|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|0
1744375310000|2025-04-11 12:41:50|30.46|30.3|30.46|30.3|30.46|30.3|30.45|30.29|12
1744375320000|2025-04-11 12:42:00|30.45|30.29|30.46|30.3|30.46|30.3|30.45|30.29|0
1744375330000|2025-04-11 12:42:10|30.45|30.29|30.43|30.27|30.45|30.29|30.43|30.27|0
1744375340000|2025-04-11 12:42:20|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|4
1744375350000|2025-04-11 12:42:30|30.37|30.21|30.43|30.27|30.43|30.27|30.37|30.21|3
1744375360000|2025-04-11 12:42:40|||||||||9
1744375370000|2025-04-11 12:42:50|30.48|30.32|30.5|30.34|30.53|30.37|30.48|30.32|11
1744375380000|2025-04-11 12:43:00|30.51|30.35|30.48|30.32|30.51|30.35|30.47|30.31|0
1744375390000|2025-04-11 12:43:10|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|1
1744375400000|2025-04-11 12:43:20|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|0
1744375410000|2025-04-11 12:43:30|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|0
1744375420000|2025-04-11 12:43:40|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|0
1744375430000|2025-04-11 12:43:50|30.52|30.36|30.55|30.39|30.56|30.4|30.52|30.36|12
1744375440000|2025-04-11 12:44:00|30.56|30.4|30.58|30.42|30.61|30.45|30.56|30.4|76
1744375450000|2025-04-11 12:44:10|30.61|30.45|30.6|30.44|30.63|30.47|30.6|30.44|20
1744375460000|2025-04-11 12:44:20|30.61|30.45|30.68|30.52|30.68|30.52|30.61|30.45|39
1744375470000|2025-04-11 12:44:30|||||||||9
1744375480000|2025-04-11 12:44:40|30.7|30.54|30.68|30.52|30.72|30.56|30.67|30.51|13
1744375500000|2025-04-11 12:45:00|30.67|30.51|30.68|30.52|30.68|30.52|30.65|30.49|3
1744375510000|2025-04-11 12:45:10|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|2
1744375520000|2025-04-11 12:45:20|30.63|30.47|30.65|30.49|30.67|30.51|30.62|30.46|4
1744375530000|2025-04-11 12:45:30|30.67|30.51|30.65|30.49|30.7|30.54|30.65|30.49|0
1744375540000|2025-04-11 12:45:40|30.63|30.47|30.62|30.46|30.65|30.49|30.62|30.46|0
1744375550000|2025-04-11 12:45:50|||||||||1
1744375560000|2025-04-11 12:46:00|||||||||1
1744375570000|2025-04-11 12:46:10|30.65|30.49|30.62|30.46|30.65|30.49|30.62|30.46|2
1744375600000|2025-04-11 12:46:40|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|0
1744375610000|2025-04-11 12:46:50|30.63|30.47|30.62|30.46|30.65|30.49|30.62|30.46|1
1744375620000|2025-04-11 12:47:00|30.65|30.49|30.62|30.46|30.65|30.49|30.62|30.46|0
1744375630000|2025-04-11 12:47:10|30.65|30.49|30.65|30.49|30.65|30.49|30.62|30.46|6
1744375640000|2025-04-11 12:47:20|30.62|30.46|30.68|30.52|30.68|30.52|30.62|30.46|25
1744375650000|2025-04-11 12:47:30|||||||||28
1744375660000|2025-04-11 12:47:40|30.7|30.54|30.7|30.54|30.71|30.55|30.68|30.52|42
1744375670000|2025-04-11 12:47:50|30.73|30.57|30.81|30.65|30.83|30.67|30.73|30.57|19
1744375680000|2025-04-11 12:48:00|30.84|30.68|30.86|30.7|30.86|30.7|30.84|30.68|4
1744375690000|2025-04-11 12:48:10|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|2
1744375700000|2025-04-11 12:48:20|30.83|30.67|30.84|30.68|30.84|30.68|30.83|30.67|0
1744375710000|2025-04-11 12:48:30|30.86|30.7|30.81|30.65|30.86|30.7|30.81|30.65|3
1744375720000|2025-04-11 12:48:40|30.8|30.64|30.78|30.62|30.8|30.64|30.78|30.62|1
1744375730000|2025-04-11 12:48:50|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|32
1744375740000|2025-04-11 12:49:00|30.83|30.67|30.78|30.62|30.83|30.67|30.75|30.59|17
1744375750000|2025-04-11 12:49:10|||||||||2
1744375760000|2025-04-11 12:49:20|30.77|30.61|30.77|30.61|30.77|30.61|30.72|30.56|29
1744375770000|2025-04-11 12:49:30|30.78|30.62|30.88|30.72|30.88|30.72|30.78|30.62|17
1744375780000|2025-04-11 12:49:40|30.9|30.74|30.88|30.72|30.9|30.74|30.88|30.72|3
1744375790000|2025-04-11 12:49:50|30.9|30.74|30.93|30.77|30.93|30.77|30.88|30.72|2
1744375800000|2025-04-11 12:50:00|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|1
1744375810000|2025-04-11 12:50:10|30.96|30.8|30.96|30.8|30.99|30.83|30.94|30.78|2
1744375820000|2025-04-11 12:50:20|30.94|30.78|30.93|30.77|30.96|30.8|30.93|30.77|0
1744375840000|2025-04-11 12:50:40|30.94|30.78|30.94|30.78|30.96|30.8|30.94|30.78|0
1744375850000|2025-04-11 12:50:50|30.93|30.77|30.83|30.67|30.93|30.77|30.83|30.67|12
1744375860000|2025-04-11 12:51:00|30.82|30.66|30.8|30.64|30.83|30.67|30.8|30.64|2
1744375870000|2025-04-11 12:51:10|30.78|30.62|30.8|30.64|30.8|30.64|30.77|30.61|1
1744375880000|2025-04-11 12:51:20|30.82|30.66|30.8|30.64|30.83|30.67|30.8|30.64|0
1744375890000|2025-04-11 12:51:30|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|0
1744375900000|2025-04-11 12:51:40|30.78|30.62|30.78|30.62|30.78|30.62|30.78|30.62|0
1744375910000|2025-04-11 12:51:50|30.8|30.64|30.83|30.67|30.83|30.67|30.78|30.62|2
1744375920000|2025-04-11 12:52:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|9
1744375940000|2025-04-11 12:52:20|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|1
1744375950000|2025-04-11 12:52:30|30.93|30.77|30.91|30.75|30.94|30.78|30.91|30.75|1
1744375960000|2025-04-11 12:52:40|30.9|30.74|30.91|30.75|30.91|30.75|30.88|30.72|0
1744375970000|2025-04-11 12:52:50|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|0
1744375980000|2025-04-11 12:53:00|30.91|30.75|30.93|30.77|30.94|30.78|30.91|30.75|0
1744375990000|2025-04-11 12:53:10|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|1
1744376000000|2025-04-11 12:53:20|30.92|30.76|30.93|30.77|30.93|30.77|30.9|30.74|1
1744376010000|2025-04-11 12:53:30|30.9|30.74|30.9|30.74|30.92|30.76|30.88|30.72|1
1744376030000|2025-04-11 12:53:50|30.93|30.77|30.91|30.75|30.93|30.77|30.91|30.75|0
1744376040000|2025-04-11 12:54:00|30.93|30.77|31.01|30.85|31.01|30.85|30.93|30.77|3
1744376050000|2025-04-11 12:54:10|30.99|30.83|31.04|30.88|31.06|30.9|30.99|30.83|8
1744376060000|2025-04-11 12:54:20|31.06|30.9|31.04|30.88|31.07|30.91|31.01|30.85|4
1744376070000|2025-04-11 12:54:30|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|1
1744376080000|2025-04-11 12:54:40|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|3
1744376090000|2025-04-11 12:54:50|30.99|30.83|30.96|30.8|30.99|30.83|30.96|30.8|1
1744376100000|2025-04-11 12:55:00|30.98|30.82|30.98|30.82|30.98|30.82|30.98|30.82|2
1744376110000|2025-04-11 12:55:10|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|4
1744376120000|2025-04-11 12:55:20|30.99|30.83|30.99|30.83|31.01|30.85|30.98|30.82|0
1744376130000|2025-04-11 12:55:30|31.01|30.85|31.01|30.85|31.03|30.87|30.99|30.83|5
1744376150000|2025-04-11 12:55:50|31.04|30.88|31.07|30.91|31.07|30.91|31.02|30.86|2
1744376160000|2025-04-11 12:56:00|31.05|30.89|31.1|30.94|31.1|30.94|31.05|30.89|1
1744376170000|2025-04-11 12:56:10|31.12|30.96|31.1|30.94|31.12|30.96|31.09|30.93|4
1744376190000|2025-04-11 12:56:30|31.12|30.96|31.12|30.96|31.12|30.96|31.1|30.94|1
1744376210000|2025-04-11 12:56:50|31.1|30.94|31.1|30.94|31.1|30.94|31.09|30.93|0
1744376220000|2025-04-11 12:57:00|31.12|30.96|31.15|30.99|31.15|30.99|31.12|30.96|2
1744376240000|2025-04-11 12:57:20|31.14|30.98|31.15|30.99|31.15|30.99|31.14|30.98|2
1744376250000|2025-04-11 12:57:30|||||||||1
1744376260000|2025-04-11 12:57:40|||||||||1
1744376270000|2025-04-11 12:57:50|31.12|30.96|31.15|30.99|31.15|30.99|31.12|30.96|3
1744376280000|2025-04-11 12:58:00|31.1|30.94|31.09|30.93|31.12|30.96|31.09|30.93|2
1744376300000|2025-04-11 12:58:20|31.1|30.94|31.1|30.94|31.12|30.96|31.1|30.94|4
1744376320000|2025-04-11 12:58:40|31.12|30.96|31.15|30.99|31.15|30.99|31.12|30.96|5
1744376330000|2025-04-11 12:58:50|||||||||3
1744376340000|2025-04-11 12:59:00|31.2|31.04|31.16|31|31.2|31.04|31.16|31|15
1744376350000|2025-04-11 12:59:10|31.2|31.04|31.2|31.04|31.21|31.05|31.18|31.02|0
1744376360000|2025-04-11 12:59:20|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|9
1744376380000|2025-04-11 12:59:40|31.24|31.08|31.26|31.1|31.26|31.1|31.24|31.08|16
1744376390000|2025-04-11 12:59:50|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|34
1744376400000|2025-04-11 13:00:00|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|25
1744376410000|2025-04-11 13:00:10|31.31|31.15|31.36|31.2|31.36|31.2|31.3|31.14|12
1744376420000|2025-04-11 13:00:20|31.34|31.18|31.3|31.14|31.34|31.18|31.3|31.14|14
1744376430000|2025-04-11 13:00:30|31.24|31.08|31.29|31.13|31.29|31.13|31.24|31.08|17
1744376440000|2025-04-11 13:00:40|31.3|31.14|31.32|31.16|31.35|31.19|31.29|31.13|7
1744376450000|2025-04-11 13:00:50|31.3|31.14|31.32|31.16|31.32|31.16|31.3|31.14|0
1744376460000|2025-04-11 13:01:00|31.34|31.18|31.3|31.14|31.35|31.19|31.3|31.14|1
1744376470000|2025-04-11 13:01:10|31.32|31.16|31.32|31.16|31.33|31.17|31.32|31.16|0
1744376480000|2025-04-11 13:01:20|31.3|31.14|31.35|31.19|31.35|31.19|31.3|31.14|1
1744376490000|2025-04-11 13:01:30|31.37|31.21|31.37|31.21|31.4|31.24|31.35|31.19|31
1744376500000|2025-04-11 13:01:40|31.39|31.23|31.39|31.23|31.39|31.23|31.34|31.18|86
1744376510000|2025-04-11 13:01:50|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|9
1744376520000|2025-04-11 13:02:00|31.4|31.24|31.39|31.23|31.4|31.24|31.37|31.21|12
1744376530000|2025-04-11 13:02:10|31.34|31.18|31.39|31.23|31.39|31.23|31.34|31.18|5
1744376540000|2025-04-11 13:02:20|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|1
1744376560000|2025-04-11 13:02:40|31.35|31.19|31.39|31.23|31.39|31.23|31.35|31.19|8
1744376570000|2025-04-11 13:02:50|31.37|31.21|31.4|31.24|31.4|31.24|31.37|31.21|4
1744376580000|2025-04-11 13:03:00|31.39|31.23|31.42|31.26|31.45|31.29|31.39|31.23|5
1744376590000|2025-04-11 13:03:10|31.43|31.27|31.41|31.25|31.45|31.29|31.4|31.24|6
1744376600000|2025-04-11 13:03:20|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|0
1744376610000|2025-04-11 13:03:30|31.41|31.25|31.45|31.29|31.45|31.29|31.41|31.25|4
1744376620000|2025-04-11 13:03:40|31.41|31.25|31.35|31.19|31.45|31.29|31.35|31.19|41
1744376630000|2025-04-11 13:03:50|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|10
1744376640000|2025-04-11 13:04:00|31.29|31.13|31.29|31.13|31.3|31.14|31.29|31.13|0
1744376650000|2025-04-11 13:04:10|31.3|31.14|31.25|31.09|31.3|31.14|31.25|31.09|0
1744376660000|2025-04-11 13:04:20|31.2|31.04|31.19|31.03|31.22|31.06|31.19|31.03|5
1744376670000|2025-04-11 13:04:30|31.17|31.01|31.15|30.99|31.17|31.01|31.14|30.98|3
1744376680000|2025-04-11 13:04:40|31.19|31.03|31.2|31.04|31.2|31.04|31.15|30.99|7
1744376690000|2025-04-11 13:04:50|31.19|31.03|31.19|31.03|31.24|31.08|31.19|31.03|1
1744376700000|2025-04-11 13:05:00|31.17|31.01|31.14|30.98|31.2|31.04|31.14|30.98|2
1744376710000|2025-04-11 13:05:10|||||||||1
1744376720000|2025-04-11 13:05:20|31.09|30.93|31.09|30.93|31.09|30.93|31.09|30.93|1
1744376740000|2025-04-11 13:05:40|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|3
1744376760000|2025-04-11 13:06:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|1
1744376770000|2025-04-11 13:06:10|31.01|30.85|31.09|30.93|31.09|30.93|30.98|30.82|8
1744376780000|2025-04-11 13:06:20|31.04|30.88|31.04|30.88|31.04|30.88|31.02|30.86|14
1744376790000|2025-04-11 13:06:30|||||||||1
1744376800000|2025-04-11 13:06:40|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|4
1744376810000|2025-04-11 13:06:50|31.04|30.88|31.09|30.93|31.09|30.93|31.01|30.85|7
1744376820000|2025-04-11 13:07:00|31.07|30.91|31.06|30.9|31.09|30.93|31.04|30.88|2
1744376830000|2025-04-11 13:07:10|31.07|30.91|31.06|30.9|31.07|30.91|31.04|30.88|0
1744376840000|2025-04-11 13:07:20|31.07|30.91|31.04|30.88|31.07|30.91|31.04|30.88|0
1744376850000|2025-04-11 13:07:30|31.06|30.9|31.09|30.93|31.09|30.93|31.06|30.9|0
1744376860000|2025-04-11 13:07:40|31.07|30.91|31.04|30.88|31.07|30.91|31.04|30.88|0
1744376870000|2025-04-11 13:07:50|31.09|30.93|31.04|30.88|31.09|30.93|31.04|30.88|0
1744376890000|2025-04-11 13:08:10|31.06|30.9|31.06|30.9|31.06|30.9|31.04|30.88|1
1744376900000|2025-04-11 13:08:20|31.07|30.91|31.14|30.98|31.14|30.98|31.07|30.91|0
1744376910000|2025-04-11 13:08:30|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|5
1744376920000|2025-04-11 13:08:40|31.19|31.03|31.19|31.03|31.22|31.06|31.19|31.03|5
1744376930000|2025-04-11 13:08:50|31.22|31.06|31.3|31.14|31.3|31.14|31.19|31.03|25
1744376940000|2025-04-11 13:09:00|31.28|31.12|31.25|31.09|31.3|31.14|31.25|31.09|11
1744376950000|2025-04-11 13:09:10|31.27|31.11|31.31|31.15|31.35|31.19|31.27|31.11|5
1744376960000|2025-04-11 13:09:20|31.36|31.2|31.36|31.2|31.36|31.2|31.36|31.2|24
1744376970000|2025-04-11 13:09:30|31.4|31.24|31.41|31.25|31.41|31.25|31.4|31.24|21
1744376980000|2025-04-11 13:09:40|31.45|31.29|31.51|31.35|31.52|31.36|31.45|31.29|39
1744376990000|2025-04-11 13:09:50|31.5|31.34|31.51|31.35|31.51|31.35|31.48|31.32|7
1744377000000|2025-04-11 13:10:00|31.49|31.33|31.56|31.4|31.56|31.4|31.49|31.33|7
1744377010000|2025-04-11 13:10:10|31.54|31.38|31.52|31.36|31.57|31.41|31.52|31.36|17
1744377020000|2025-04-11 13:10:20|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|3
1744377030000|2025-04-11 13:10:30|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|16
1744377040000|2025-04-11 13:10:40|31.55|31.39|31.57|31.41|31.62|31.46|31.55|31.39|4
1744377050000|2025-04-11 13:10:50|31.6|31.44|31.55|31.39|31.62|31.46|31.55|31.39|5
1744377060000|2025-04-11 13:11:00|31.54|31.38|31.6|31.44|31.6|31.44|31.52|31.36|4
1744377070000|2025-04-11 13:11:10|31.62|31.46|31.65|31.49|31.68|31.52|31.62|31.46|7
1744377080000|2025-04-11 13:11:20|31.67|31.51|31.62|31.46|31.68|31.52|31.6|31.44|10
1744377090000|2025-04-11 13:11:30|31.58|31.42|31.57|31.41|31.62|31.46|31.54|31.38|35
1744377100000|2025-04-11 13:11:40|31.56|31.4|31.51|31.35|31.56|31.4|31.46|31.3|44
1744377110000|2025-04-11 13:11:50|31.49|31.33|31.46|31.3|31.51|31.35|31.46|31.3|8
1744377120000|2025-04-11 13:12:00|31.49|31.33|31.56|31.4|31.57|31.41|31.49|31.33|9
1744377140000|2025-04-11 13:12:20|31.61|31.45|31.61|31.45|31.61|31.45|31.57|31.41|12
1744377150000|2025-04-11 13:12:30|31.59|31.43|31.51|31.35|31.59|31.43|31.51|31.35|3
1744377160000|2025-04-11 13:12:40|31.53|31.37|31.52|31.36|31.54|31.38|31.51|31.35|2
1744377170000|2025-04-11 13:12:50|31.54|31.38|31.54|31.38|31.56|31.4|31.54|31.38|1
1744377180000|2025-04-11 13:13:00|31.56|31.4|31.57|31.41|31.57|31.41|31.54|31.38|0
1744377190000|2025-04-11 13:13:10|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|2
1744377200000|2025-04-11 13:13:20|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|0
1744377210000|2025-04-11 13:13:30|31.65|31.49|31.78|31.62|31.78|31.62|31.6|31.44|8
1744377220000|2025-04-11 13:13:40|31.79|31.63|31.79|31.63|31.81|31.65|31.78|31.62|18
1744377230000|2025-04-11 13:13:50|31.78|31.62|31.78|31.62|31.78|31.62|31.76|31.6|52
1744377240000|2025-04-11 13:14:00|31.76|31.6|31.79|31.63|31.83|31.67|31.76|31.6|5
1744377250000|2025-04-11 13:14:10|31.81|31.65|31.71|31.55|31.81|31.65|31.71|31.55|6
1744377260000|2025-04-11 13:14:20|31.73|31.57|31.68|31.52|31.73|31.57|31.63|31.47|4
1744377280000|2025-04-11 13:14:40|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|13
1744377290000|2025-04-11 13:14:50|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1744377300000|2025-04-11 13:15:00|31.78|31.62|31.76|31.6|31.78|31.62|31.73|31.57|6
1744377310000|2025-04-11 13:15:10|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1744377320000|2025-04-11 13:15:20|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|0
1744377330000|2025-04-11 13:15:30|31.78|31.62|31.79|31.63|31.79|31.63|31.76|31.6|4
1744377340000|2025-04-11 13:15:40|31.78|31.62|31.76|31.6|31.78|31.62|31.76|31.6|3
1744377350000|2025-04-11 13:15:50|31.74|31.58|31.73|31.57|31.74|31.58|31.73|31.57|0
1744377360000|2025-04-11 13:16:00|31.71|31.55|31.68|31.52|31.71|31.55|31.68|31.52|7
1744377370000|2025-04-11 13:16:10|31.66|31.5|31.57|31.41|31.68|31.52|31.57|31.41|11
1744377380000|2025-04-11 13:16:20|||||||||4
1744377390000|2025-04-11 13:16:30|31.54|31.38|31.62|31.46|31.62|31.46|31.54|31.38|2
1744377400000|2025-04-11 13:16:40|31.57|31.41|31.57|31.41|31.62|31.46|31.55|31.39|11
1744377410000|2025-04-11 13:16:50|31.55|31.39|31.62|31.46|31.62|31.46|31.55|31.39|0
1744377420000|2025-04-11 13:17:00|31.6|31.44|31.59|31.43|31.6|31.44|31.58|31.42|0
1744377430000|2025-04-11 13:17:10|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|0
1744377440000|2025-04-11 13:17:20|31.6|31.44|31.54|31.38|31.6|31.44|31.52|31.36|1
1744377450000|2025-04-11 13:17:30|31.57|31.41|31.64|31.48|31.64|31.48|31.54|31.38|6
1744377460000|2025-04-11 13:17:40|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1744377470000|2025-04-11 13:17:50|31.63|31.47|31.63|31.47|31.65|31.49|31.62|31.46|1
1744377480000|2025-04-11 13:18:00|31.65|31.49|31.7|31.54|31.7|31.54|31.64|31.48|2
1744377490000|2025-04-11 13:18:10|31.68|31.52|31.67|31.51|31.68|31.52|31.67|31.51|2
1744377500000|2025-04-11 13:18:20|31.68|31.52|31.67|31.51|31.7|31.54|31.67|31.51|0
1744377510000|2025-04-11 13:18:30|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|1
1744377520000|2025-04-11 13:18:40|31.69|31.53|31.69|31.53|31.69|31.53|31.67|31.51|6
1744377530000|2025-04-11 13:18:50|31.67|31.51|31.67|31.51|31.69|31.53|31.67|31.51|0
1744377540000|2025-04-11 13:19:00|31.68|31.52|31.53|31.37|31.68|31.52|31.51|31.35|7
1744377550000|2025-04-11 13:19:10|31.51|31.35|31.56|31.4|31.59|31.43|31.51|31.35|0
1744377560000|2025-04-11 13:19:20|31.59|31.43|31.61|31.45|31.61|31.45|31.56|31.4|1
1744377570000|2025-04-11 13:19:30|||||||||3
1744377580000|2025-04-11 13:19:40|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|4
1744377600000|2025-04-11 13:20:00|31.58|31.42|31.55|31.39|31.58|31.42|31.55|31.39|2
1744377610000|2025-04-11 13:20:10|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|5
1744377620000|2025-04-11 13:20:20|31.53|31.37|31.55|31.39|31.55|31.39|31.5|31.34|1
1744377640000|2025-04-11 13:20:40|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|2
1744377650000|2025-04-11 13:20:50|31.58|31.42|31.46|31.3|31.61|31.45|31.46|31.3|7
1744377660000|2025-04-11 13:21:00|31.49|31.33|31.46|31.3|31.49|31.33|31.46|31.3|2
1744377670000|2025-04-11 13:21:10|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|5
1744377680000|2025-04-11 13:21:20|31.49|31.33|31.53|31.37|31.53|31.37|31.49|31.33|10
1744377690000|2025-04-11 13:21:30|31.51|31.35|31.51|31.35|31.53|31.37|31.51|31.35|0
1744377700000|2025-04-11 13:21:40|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|2
1744377710000|2025-04-11 13:21:50|||||||||1
1744377720000|2025-04-11 13:22:00|31.46|31.3|31.48|31.32|31.48|31.32|31.46|31.3|1
1744377730000|2025-04-11 13:22:10|31.5|31.34|31.52|31.36|31.54|31.38|31.46|31.3|2
1744377750000|2025-04-11 13:22:30|31.49|31.33|31.49|31.33|31.49|31.33|31.49|31.33|6
1744377760000|2025-04-11 13:22:40|31.47|31.31|31.49|31.33|31.52|31.36|31.47|31.31|0
1744377770000|2025-04-11 13:22:50|31.52|31.36|31.47|31.31|31.52|31.36|31.47|31.31|0
1744377780000|2025-04-11 13:23:00|31.46|31.3|31.37|31.21|31.46|31.3|31.36|31.2|16
1744377790000|2025-04-11 13:23:10|31.41|31.25|31.36|31.2|31.41|31.25|31.36|31.2|4
1744377800000|2025-04-11 13:23:20|31.37|31.21|31.36|31.2|31.39|31.23|31.36|31.2|1
1744377810000|2025-04-11 13:23:30|31.37|31.21|31.39|31.23|31.41|31.25|31.34|31.18|4
1744377820000|2025-04-11 13:23:40|31.42|31.26|31.37|31.21|31.42|31.26|31.36|31.2|0
1744377830000|2025-04-11 13:23:50|31.39|31.23|31.39|31.23|31.39|31.23|31.36|31.2|3
1744377840000|2025-04-11 13:24:00|31.38|31.22|31.36|31.2|31.38|31.22|31.36|31.2|0
1744377850000|2025-04-11 13:24:10|31.34|31.18|31.28|31.12|31.34|31.18|31.28|31.12|4
1744377860000|2025-04-11 13:24:20|31.26|31.1|31.2|31.04|31.26|31.1|31.18|31.02|5
1744377870000|2025-04-11 13:24:30|31.26|31.1|31.26|31.1|31.26|31.1|31.26|31.1|62
1744377880000|2025-04-11 13:24:40|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|2
1744377890000|2025-04-11 13:24:50|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|2
1744377900000|2025-04-11 13:25:00|31.34|31.18|31.44|31.28|31.44|31.28|31.32|31.16|9
1744377910000|2025-04-11 13:25:10|31.42|31.26|31.39|31.23|31.44|31.28|31.37|31.21|1
1744377920000|2025-04-11 13:25:20|31.37|31.21|31.42|31.26|31.47|31.31|31.37|31.21|3
1744377930000|2025-04-11 13:25:30|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|0
1744377940000|2025-04-11 13:25:40|31.39|31.23|31.42|31.26|31.42|31.26|31.37|31.21|0
1744377950000|2025-04-11 13:25:50|31.37|31.21|31.36|31.2|31.44|31.28|31.36|31.2|2
1744377960000|2025-04-11 13:26:00|31.37|31.21|31.27|31.11|31.37|31.21|31.27|31.11|20
1744377970000|2025-04-11 13:26:10|31.29|31.13|31.26|31.1|31.32|31.16|31.24|31.08|0
1744377980000|2025-04-11 13:26:20|31.27|31.11|31.27|31.11|31.27|31.11|31.26|31.1|0
1744377990000|2025-04-11 13:26:30|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|5
1744378000000|2025-04-11 13:26:40|31.23|31.07|31.32|31.16|31.32|31.16|31.23|31.07|3
1744378010000|2025-04-11 13:26:50|31.35|31.19|31.32|31.16|31.37|31.21|31.32|31.16|11
1744378020000|2025-04-11 13:27:00|||||||||1
1744378030000|2025-04-11 13:27:10|31.35|31.19|31.37|31.21|31.37|31.21|31.35|31.19|1
1744378040000|2025-04-11 13:27:20|31.4|31.24|31.47|31.31|31.47|31.31|31.4|31.24|1
1744378050000|2025-04-11 13:27:30|31.43|31.27|31.37|31.21|31.43|31.27|31.37|31.21|6
1744378060000|2025-04-11 13:27:40|31.42|31.26|31.4|31.24|31.42|31.26|31.37|31.21|1
1744378070000|2025-04-11 13:27:50|31.42|31.26|31.43|31.27|31.43|31.27|31.42|31.26|0
1744378080000|2025-04-11 13:28:00|31.42|31.26|31.43|31.27|31.45|31.29|31.42|31.26|0
1744378090000|2025-04-11 13:28:10|31.45|31.29|31.48|31.32|31.53|31.37|31.45|31.29|2
1744378100000|2025-04-11 13:28:20|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|1
1744378110000|2025-04-11 13:28:30|31.45|31.29|31.48|31.32|31.51|31.35|31.45|31.29|1
1744378120000|2025-04-11 13:28:40|31.45|31.29|31.45|31.29|31.45|31.29|31.45|31.29|0
1744378130000|2025-04-11 13:28:50|31.47|31.31|31.43|31.27|31.48|31.32|31.43|31.27|5
1744378140000|2025-04-11 13:29:00|31.45|31.29|31.4|31.24|31.45|31.29|31.4|31.24|1
1744378150000|2025-04-11 13:29:10|31.38|31.22|31.26|31.1|31.38|31.22|31.26|31.1|27
1744378160000|2025-04-11 13:29:20|||||||||1
1744378180000|2025-04-11 13:29:40|31.31|31.15|31.21|31.05|31.31|31.15|31.21|31.05|10
1744378190000|2025-04-11 13:29:50|31.22|31.06|31.31|31.15|31.31|31.15|31.22|31.06|8
1744378200000|2025-04-11 13:30:00|31.24|31.08|31.1|30.94|31.24|31.08|30.95|30.79|237
1744378210000|2025-04-11 13:30:10|31.11|30.95|31.1|30.94|31.16|31|31.05|30.89|90
1744378220000|2025-04-11 13:30:20|31.12|30.96|31.05|30.89|31.15|30.99|30.99|30.83|28
1744378230000|2025-04-11 13:30:30|31.04|30.88|31.05|30.89|31.1|30.94|30.99|30.83|41
1744378240000|2025-04-11 13:30:40|31.07|30.91|30.94|30.78|31.09|30.93|30.91|30.75|15
1744378250000|2025-04-11 13:30:50|30.96|30.8|31.07|30.91|31.09|30.93|30.96|30.8|42
1744378260000|2025-04-11 13:31:00|31.04|30.88|31.1|30.94|31.12|30.96|30.98|30.82|31
1744378270000|2025-04-11 13:31:10|31.09|30.93|31.23|31.07|31.26|31.1|31.09|30.93|17
1744378280000|2025-04-11 13:31:20|31.25|31.09|31.25|31.09|31.26|31.1|31.2|31.04|23
1744378290000|2025-04-11 13:31:30|31.23|31.07|31.26|31.1|31.26|31.1|31.2|31.04|27
1744378300000|2025-04-11 13:31:40|31.27|31.11|31.31|31.15|31.36|31.2|31.26|31.1|26
1744378310000|2025-04-11 13:31:50|31.32|31.16|31.34|31.18|31.36|31.2|31.26|31.1|22
1744378320000|2025-04-11 13:32:00|31.36|31.2|31.41|31.25|31.51|31.35|31.31|31.15|122
1744378330000|2025-04-11 13:32:10|31.36|31.2|31.57|31.41|31.57|31.41|31.36|31.2|51
1744378340000|2025-04-11 13:32:20|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|29
1744378350000|2025-04-11 13:32:30|31.54|31.38|31.67|31.51|31.67|31.51|31.52|31.36|28
1744378360000|2025-04-11 13:32:40|31.68|31.52|31.62|31.46|31.68|31.52|31.57|31.41|19
1744378370000|2025-04-11 13:32:50|31.65|31.49|31.67|31.51|31.72|31.56|31.62|31.46|36
1744378380000|2025-04-11 13:33:00|31.72|31.56|31.69|31.53|31.72|31.56|31.67|31.51|49
1744378390000|2025-04-11 13:33:10|31.71|31.55|31.72|31.56|31.72|31.56|31.67|31.51|2
1744378400000|2025-04-11 13:33:20|31.71|31.55|31.72|31.56|31.72|31.56|31.64|31.48|47
1744378410000|2025-04-11 13:33:30|31.77|31.61|31.66|31.5|31.77|31.61|31.66|31.5|41
1744378420000|2025-04-11 13:33:40|31.71|31.55|31.59|31.43|31.71|31.55|31.55|31.39|71
1744378430000|2025-04-11 13:33:50|31.55|31.39|31.59|31.43|31.66|31.5|31.55|31.39|94
1744378440000|2025-04-11 13:34:00|31.6|31.44|31.66|31.5|31.71|31.55|31.55|31.39|43
1744378450000|2025-04-11 13:34:10|31.68|31.52|31.76|31.6|31.82|31.66|31.68|31.52|45
1744378460000|2025-04-11 13:34:20|31.73|31.57|31.79|31.63|31.79|31.63|31.73|31.57|12
1744378470000|2025-04-11 13:34:30|31.81|31.65|31.81|31.65|31.82|31.66|31.76|31.6|33
1744378480000|2025-04-11 13:34:40|31.77|31.61|31.61|31.45|31.77|31.61|31.56|31.4|33
1744378490000|2025-04-11 13:34:50|31.58|31.42|31.53|31.37|31.58|31.42|31.51|31.35|23
1744378500000|2025-04-11 13:35:00|31.51|31.35|31.39|31.23|31.56|31.4|31.39|31.23|43
1744378510000|2025-04-11 13:35:10|31.4|31.24|31.4|31.24|31.4|31.24|31.29|31.13|33
1744378520000|2025-04-11 13:35:20|31.45|31.29|31.53|31.37|31.53|31.37|31.44|31.28|70
1744378530000|2025-04-11 13:35:30|31.51|31.35|31.4|31.24|31.53|31.37|31.39|31.23|28
1744378540000|2025-04-11 13:35:40|31.39|31.23|31.32|31.16|31.45|31.29|31.29|31.13|87
1744378550000|2025-04-11 13:35:50|31.34|31.18|31.34|31.18|31.45|31.29|31.32|31.16|124
1744378560000|2025-04-11 13:36:00|31.37|31.21|31.24|31.08|31.41|31.25|31.24|31.08|77
1744378570000|2025-04-11 13:36:10|31.25|31.09|31.15|30.99|31.3|31.14|31.14|30.98|59
1744378580000|2025-04-11 13:36:20|31.1|30.94|31.14|30.98|31.16|31|31.05|30.89|55
1744378590000|2025-04-11 13:36:30|31.15|30.99|31.3|31.14|31.3|31.14|31.14|30.98|48
1744378600000|2025-04-11 13:36:40|31.33|31.17|31.25|31.09|31.33|31.17|31.2|31.04|130
1744378610000|2025-04-11 13:36:50|31.2|31.04|31.15|30.99|31.25|31.09|31.15|30.99|74
1744378620000|2025-04-11 13:37:00|31.18|31.02|31.36|31.2|31.36|31.2|31.16|31|23
1744378630000|2025-04-11 13:37:10|31.32|31.16|31.36|31.2|31.39|31.23|31.31|31.15|14
1744378640000|2025-04-11 13:37:20|31.37|31.21|31.36|31.2|31.39|31.23|31.31|31.15|25
1744378650000|2025-04-11 13:37:30|31.39|31.23|31.39|31.23|31.41|31.25|31.36|31.2|11
1744378660000|2025-04-11 13:37:40|31.41|31.25|31.47|31.31|31.47|31.31|31.36|31.2|25
1744378670000|2025-04-11 13:37:50|31.49|31.33|31.52|31.36|31.57|31.41|31.47|31.31|43
1744378680000|2025-04-11 13:38:00|31.53|31.37|31.57|31.41|31.58|31.42|31.52|31.36|43
1744378690000|2025-04-11 13:38:10|31.58|31.42|31.6|31.44|31.62|31.46|31.52|31.36|50
1744378700000|2025-04-11 13:38:20|31.58|31.42|31.42|31.26|31.62|31.46|31.42|31.26|66
1744378710000|2025-04-11 13:38:30|31.44|31.28|31.36|31.2|31.47|31.31|31.31|31.15|23
1744378720000|2025-04-11 13:38:40|31.37|31.21|31.31|31.15|31.42|31.26|31.31|31.15|29
1744378730000|2025-04-11 13:38:50|31.34|31.18|31.2|31.04|31.36|31.2|31.15|30.99|36
1744378740000|2025-04-11 13:39:00|31.19|31.03|31.04|30.88|31.19|31.03|30.99|30.83|102
1744378750000|2025-04-11 13:39:10|31.07|30.91|31.14|30.98|31.2|31.04|31.07|30.91|116
1744378760000|2025-04-11 13:39:20|31.12|30.96|31.05|30.89|31.17|31.01|31.05|30.89|32
1744378770000|2025-04-11 13:39:30|31.1|30.94|31.05|30.89|31.1|30.94|31.05|30.89|22
1744378780000|2025-04-11 13:39:40|31|30.84|30.9|30.74|31|30.84|30.89|30.73|92
1744378790000|2025-04-11 13:39:50|30.89|30.73|30.95|30.79|31|30.84|30.89|30.73|72
1744378800000|2025-04-11 13:40:00|30.98|30.82|31.05|30.89|31.11|30.95|30.98|30.82|49
1744378810000|2025-04-11 13:40:10|31.06|30.9|31.14|30.98|31.16|31|31.03|30.87|22
1744378820000|2025-04-11 13:40:20|31.11|30.95|31.16|31|31.17|31.01|31.11|30.95|22
1744378830000|2025-04-11 13:40:30|31.14|30.98|31.11|30.95|31.14|30.98|31.08|30.92|25
1744378840000|2025-04-11 13:40:40|31.09|30.93|31.17|31.01|31.19|31.03|31.06|30.9|32
1744378850000|2025-04-11 13:40:50|31.16|31|31.32|31.16|31.33|31.17|31.16|31|46
1744378860000|2025-04-11 13:41:00|31.33|31.17|31.33|31.17|31.33|31.17|31.27|31.11|10
1744378870000|2025-04-11 13:41:10|31.32|31.16|31.33|31.17|31.4|31.24|31.32|31.16|15
1744378880000|2025-04-11 13:41:20|31.32|31.16|31.37|31.21|31.38|31.22|31.27|31.11|39
1744378890000|2025-04-11 13:41:30|31.42|31.26|31.37|31.21|31.42|31.26|31.37|31.21|62
1744378900000|2025-04-11 13:41:40|31.4|31.24|31.32|31.16|31.4|31.24|31.31|31.15|13
1744378910000|2025-04-11 13:41:50|31.31|31.15|31.32|31.16|31.37|31.21|31.31|31.15|30
1744378920000|2025-04-11 13:42:00|31.37|31.21|31.42|31.26|31.47|31.31|31.37|31.21|136
1744378930000|2025-04-11 13:42:10|31.45|31.29|31.32|31.16|31.47|31.31|31.32|31.16|24
1744378940000|2025-04-11 13:42:20|31.27|31.11|31.16|31|31.27|31.11|31.13|30.97|63
1744378950000|2025-04-11 13:42:30|31.2|31.04|31.15|30.99|31.2|31.04|31.1|30.94|48
1744378960000|2025-04-11 13:42:40|31.16|31|31.16|31|31.21|31.05|31.05|30.89|50
1744378970000|2025-04-11 13:42:50|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|18
1744378980000|2025-04-11 13:43:00|31.09|30.93|30.99|30.83|31.15|30.99|30.99|30.83|50
1744378990000|2025-04-11 13:43:10|31|30.84|31.05|30.89|31.1|30.94|30.99|30.83|68
1744379000000|2025-04-11 13:43:20|31.02|30.86|30.89|30.73|31.02|30.86|30.89|30.73|36
1744379010000|2025-04-11 13:43:30|30.86|30.7|30.79|30.63|30.89|30.73|30.79|30.63|43
1744379020000|2025-04-11 13:43:40|30.74|30.58|30.79|30.63|30.79|30.63|30.68|30.52|77
1744379030000|2025-04-11 13:43:50|30.8|30.64|30.84|30.68|30.84|30.68|30.74|30.58|61
1744379040000|2025-04-11 13:44:00|30.81|30.65|30.85|30.69|30.95|30.79|30.81|30.65|78
1744379050000|2025-04-11 13:44:10|30.87|30.71|30.84|30.68|30.9|30.74|30.84|30.68|42
1744379060000|2025-04-11 13:44:20|30.89|30.73|30.75|30.59|30.89|30.73|30.72|30.56|31
1744379070000|2025-04-11 13:44:30|30.77|30.61|30.67|30.51|30.77|30.61|30.62|30.46|46
1744379080000|2025-04-11 13:44:40|30.72|30.56|30.8|30.64|30.83|30.67|30.72|30.56|37
1744379090000|2025-04-11 13:44:50|30.83|30.67|30.8|30.64|30.88|30.72|30.78|30.62|24
1744379100000|2025-04-11 13:45:00|30.78|30.62|30.84|30.68|30.84|30.68|30.68|30.52|137
1744379110000|2025-04-11 13:45:10|30.83|30.67|30.72|30.56|30.84|30.68|30.72|30.56|251
1744379120000|2025-04-11 13:45:20|30.75|30.59|30.72|30.56|30.75|30.59|30.72|30.56|29
1744379130000|2025-04-11 13:45:30|30.77|30.61|30.78|30.62|30.8|30.64|30.68|30.52|31
1744379140000|2025-04-11 13:45:40|30.73|30.57|30.73|30.57|30.78|30.62|30.67|30.51|25
1744379150000|2025-04-11 13:45:50|30.72|30.56|30.72|30.56|30.73|30.57|30.68|30.52|35
1744379160000|2025-04-11 13:46:00|30.67|30.51|30.47|30.31|30.67|30.51|30.47|30.31|115
1744379170000|2025-04-11 13:46:10|30.49|30.33|30.36|30.2|30.52|30.36|30.36|30.2|44
1744379180000|2025-04-11 13:46:20|30.37|30.21|30.42|30.26|30.46|30.3|30.36|30.2|41
1744379190000|2025-04-11 13:46:30|30.41|30.25|30.49|30.33|30.52|30.36|30.41|30.25|55
1744379200000|2025-04-11 13:46:40|30.51|30.35|30.46|30.3|30.52|30.36|30.46|30.3|25
1744379210000|2025-04-11 13:46:50|30.47|30.31|30.52|30.36|30.52|30.36|30.41|30.25|12
1744379220000|2025-04-11 13:47:00|30.51|30.35|30.49|30.33|30.51|30.35|30.46|30.3|30
1744379230000|2025-04-11 13:47:10|30.51|30.35|30.52|30.36|30.56|30.4|30.41|30.25|23
1744379240000|2025-04-11 13:47:20|30.57|30.41|30.56|30.4|30.57|30.41|30.51|30.35|24
1744379250000|2025-04-11 13:47:30|30.54|30.38|30.51|30.35|30.56|30.4|30.46|30.3|63
1744379260000|2025-04-11 13:47:40|30.53|30.37|30.51|30.35|30.53|30.37|30.51|30.35|22
1744379270000|2025-04-11 13:47:50|30.5|30.34|30.56|30.4|30.56|30.4|30.5|30.34|45
1744379280000|2025-04-11 13:48:00|30.54|30.38|30.61|30.45|30.61|30.45|30.51|30.35|25
1744379290000|2025-04-11 13:48:10|30.62|30.46|30.46|30.3|30.62|30.46|30.45|30.29|69
1744379300000|2025-04-11 13:48:20|30.45|30.29|30.51|30.35|30.51|30.35|30.41|30.25|59
1744379310000|2025-04-11 13:48:30|30.56|30.4|30.56|30.4|30.56|30.4|30.51|30.35|18
1744379320000|2025-04-11 13:48:40|30.53|30.37|30.61|30.45|30.61|30.45|30.51|30.35|60
1744379330000|2025-04-11 13:48:50|30.58|30.42|30.61|30.45|30.61|30.45|30.56|30.4|69
1744379340000|2025-04-11 13:49:00|30.66|30.5|30.69|30.53|30.69|30.53|30.63|30.47|41
1744379350000|2025-04-11 13:49:10|30.67|30.51|30.56|30.4|30.69|30.53|30.56|30.4|72
1744379360000|2025-04-11 13:49:20|30.55|30.39|30.44|30.28|30.58|30.42|30.44|30.28|125
1744379370000|2025-04-11 13:49:30|30.47|30.31|30.51|30.35|30.51|30.35|30.44|30.28|48
1744379380000|2025-04-11 13:49:40|30.52|30.36|30.55|30.39|30.59|30.43|30.51|30.35|12
1744379390000|2025-04-11 13:49:50|30.57|30.41|30.7|30.54|30.7|30.54|30.55|30.39|21
1744379400000|2025-04-11 13:50:00|30.68|30.52|30.58|30.42|30.71|30.55|30.54|30.38|64
1744379410000|2025-04-11 13:50:10|30.55|30.39|30.66|30.5|30.68|30.52|30.55|30.39|41
1744379420000|2025-04-11 13:50:20|30.68|30.52|30.73|30.57|30.74|30.58|30.63|30.47|16
1744379430000|2025-04-11 13:50:30|30.74|30.58|30.89|30.73|30.89|30.73|30.74|30.58|42
1744379440000|2025-04-11 13:50:40|30.9|30.74|30.94|30.78|30.94|30.78|30.84|30.68|14
1744379450000|2025-04-11 13:50:50|30.92|30.76|30.94|30.78|30.95|30.79|30.86|30.7|16
1744379460000|2025-04-11 13:51:00|30.89|30.73|30.89|30.73|30.93|30.77|30.85|30.69|70
1744379470000|2025-04-11 13:51:10|30.88|30.72|30.83|30.67|30.89|30.73|30.78|30.62|86
1744379480000|2025-04-11 13:51:20|30.84|30.68|30.91|30.75|30.94|30.78|30.84|30.68|29
1744379490000|2025-04-11 13:51:30|30.89|30.73|30.77|30.61|30.91|30.75|30.77|30.61|56
1744379500000|2025-04-11 13:51:40|30.8|30.64|30.77|30.61|30.82|30.66|30.72|30.56|33
1744379510000|2025-04-11 13:51:50|30.74|30.58|30.88|30.72|30.88|30.72|30.74|30.58|13
1744379520000|2025-04-11 13:52:00|30.93|30.77|30.82|30.66|30.93|30.77|30.77|30.61|14
1744379530000|2025-04-11 13:52:10|30.79|30.63|30.77|30.61|30.79|30.63|30.77|30.61|32
1744379540000|2025-04-11 13:52:20|30.76|30.6|30.72|30.56|30.76|30.6|30.71|30.55|12
1744379550000|2025-04-11 13:52:30|30.71|30.55|30.69|30.53|30.71|30.55|30.66|30.5|13
1744379560000|2025-04-11 13:52:40|30.66|30.5|30.59|30.43|30.66|30.5|30.56|30.4|33
1744379570000|2025-04-11 13:52:50|30.56|30.4|30.67|30.51|30.67|30.51|30.56|30.4|22
1744379580000|2025-04-11 13:53:00|30.69|30.53|30.67|30.51|30.71|30.55|30.64|30.48|16
1744379590000|2025-04-11 13:53:10|30.71|30.55|30.72|30.56|30.77|30.61|30.66|30.5|30
1744379600000|2025-04-11 13:53:20|30.71|30.55|30.61|30.45|30.71|30.55|30.61|30.45|27
1744379610000|2025-04-11 13:53:30|30.64|30.48|30.61|30.45|30.66|30.5|30.61|30.45|11
1744379620000|2025-04-11 13:53:40|30.62|30.46|30.56|30.4|30.62|30.46|30.56|30.4|20
1744379630000|2025-04-11 13:53:50|30.59|30.43|30.61|30.45|30.64|30.48|30.56|30.4|39
1744379640000|2025-04-11 13:54:00|30.59|30.43|30.5|30.34|30.59|30.43|30.5|30.34|35
1744379650000|2025-04-11 13:54:10|30.48|30.32|30.45|30.29|30.5|30.34|30.39|30.23|50
1744379660000|2025-04-11 13:54:20|30.48|30.32|30.5|30.34|30.51|30.35|30.48|30.32|10
1744379670000|2025-04-11 13:54:30|30.51|30.35|30.51|30.35|30.56|30.4|30.5|30.34|25
1744379680000|2025-04-11 13:54:40|30.53|30.37|30.61|30.45|30.61|30.45|30.5|30.34|23
1744379690000|2025-04-11 13:54:50|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|11
1744379700000|2025-04-11 13:55:00|30.66|30.5|30.72|30.56|30.72|30.56|30.61|30.45|39
1744379710000|2025-04-11 13:55:10|30.71|30.55|30.76|30.6|30.76|30.6|30.61|30.45|49
1744379720000|2025-04-11 13:55:20|30.77|30.61|30.76|30.6|30.83|30.67|30.74|30.58|29
1744379730000|2025-04-11 13:55:30|30.81|30.65|30.81|30.65|30.81|30.65|30.74|30.58|19
1744379740000|2025-04-11 13:55:40|30.82|30.66|30.77|30.61|30.82|30.66|30.76|30.6|61
1744379750000|2025-04-11 13:55:50|30.8|30.64|30.82|30.66|30.82|30.66|30.77|30.61|27
1744379760000|2025-04-11 13:56:00|30.81|30.65|30.65|30.49|30.82|30.66|30.65|30.49|23
1744379770000|2025-04-11 13:56:10|30.66|30.5|30.66|30.5|30.66|30.5|30.62|30.46|10
1744379780000|2025-04-11 13:56:20|30.65|30.49|30.71|30.55|30.71|30.55|30.63|30.47|13
1744379790000|2025-04-11 13:56:30|30.66|30.5|30.65|30.49|30.68|30.52|30.65|30.49|23
1744379800000|2025-04-11 13:56:40|30.66|30.5|30.66|30.5|30.71|30.55|30.65|30.49|7
1744379810000|2025-04-11 13:56:50|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|7
1744379820000|2025-04-11 13:57:00|30.68|30.52|30.71|30.55|30.71|30.55|30.65|30.49|6
1744379830000|2025-04-11 13:57:10|30.7|30.54|30.7|30.54|30.76|30.6|30.7|30.54|21
1744379840000|2025-04-11 13:57:20|30.71|30.55|30.73|30.57|30.73|30.57|30.68|30.52|9
1744379850000|2025-04-11 13:57:30|30.76|30.6|30.89|30.73|30.9|30.74|30.73|30.57|59
1744379860000|2025-04-11 13:57:40|30.9|30.74|30.89|30.73|30.92|30.76|30.81|30.65|61
1744379870000|2025-04-11 13:57:50|30.87|30.71|30.91|30.75|30.92|30.76|30.86|30.7|25
1744379880000|2025-04-11 13:58:00|30.86|30.7|30.86|30.7|30.91|30.75|30.81|30.65|15
1744379890000|2025-04-11 13:58:10|30.81|30.65|30.86|30.7|30.86|30.7|30.81|30.65|54
1744379900000|2025-04-11 13:58:20|30.87|30.71|30.89|30.73|30.91|30.75|30.86|30.7|24
1744379910000|2025-04-11 13:58:30|30.87|30.71|30.86|30.7|30.89|30.73|30.86|30.7|6
1744379920000|2025-04-11 13:58:40|30.84|30.68|30.88|30.72|30.92|30.76|30.84|30.68|36
1744379930000|2025-04-11 13:58:50|30.9|30.74|30.95|30.79|30.98|30.82|30.9|30.74|8
1744379940000|2025-04-11 13:59:00|30.93|30.77|30.93|30.77|30.93|30.77|30.84|30.68|27
1744379950000|2025-04-11 13:59:10|30.97|30.81|30.95|30.79|30.98|30.82|30.95|30.79|15
1744379960000|2025-04-11 13:59:20|30.92|30.76|30.92|30.76|30.92|30.76|30.89|30.73|8
1744379970000|2025-04-11 13:59:30|30.93|30.77|30.95|30.79|30.98|30.82|30.93|30.77|7
1744379980000|2025-04-11 13:59:40|30.97|30.81|30.98|30.82|30.98|30.82|30.97|30.81|1
1744379990000|2025-04-11 13:59:50|31|30.84|30.98|30.82|31.03|30.87|30.98|30.82|10
1744380000000|2025-04-11 14:00:00|31.07|30.91|31.05|30.89|31.24|31.08|31.05|30.89|119
1744380010000|2025-04-11 14:00:10|31.04|30.88|31.32|31.16|31.32|31.16|30.97|30.81|65
1744380020000|2025-04-11 14:00:20|31.26|31.1|31.27|31.11|31.31|31.15|31.2|31.04|45
1744380030000|2025-04-11 14:00:30|31.26|31.1|31.2|31.04|31.26|31.1|31.1|30.94|28
1744380040000|2025-04-11 14:00:40|31.18|31.02|31.26|31.1|31.26|31.1|31.1|30.94|22
1744380050000|2025-04-11 14:00:50|31.23|31.07|31.2|31.04|31.28|31.12|31.2|31.04|43
1744380060000|2025-04-11 14:01:00|31.18|31.02|31.1|30.94|31.2|31.04|31.08|30.92|52
1744380070000|2025-04-11 14:01:10|31.05|30.89|31.05|30.89|31.09|30.93|30.99|30.83|43
1744380080000|2025-04-11 14:01:20|31.04|30.88|31.05|30.89|31.08|30.92|30.94|30.78|25
1744380090000|2025-04-11 14:01:30|31.08|30.92|31.16|31|31.19|31.03|31.05|30.89|17
1744380100000|2025-04-11 14:01:40|31.18|31.02|31.21|31.05|31.32|31.16|31.16|31|49
1744380110000|2025-04-11 14:01:50|31.24|31.08|31.26|31.1|31.27|31.11|31.21|31.05|12
1744380120000|2025-04-11 14:02:00|31.24|31.08|31.32|31.16|31.32|31.16|31.21|31.05|31
1744380130000|2025-04-11 14:02:10|31.34|31.18|31.32|31.16|31.37|31.21|31.27|31.11|20
1744380140000|2025-04-11 14:02:20|31.29|31.13|31.16|31|31.32|31.16|31.16|31|36
1744380150000|2025-04-11 14:02:30|31.15|30.99|31.16|31|31.16|31|31.1|30.94|16
1744380160000|2025-04-11 14:02:40|31.15|30.99|31.11|30.95|31.22|31.06|31.11|30.95|37
1744380170000|2025-04-11 14:02:50|31.1|30.94|31.16|31|31.22|31.06|31.06|30.9|39
1744380180000|2025-04-11 14:03:00|31.14|30.98|31.19|31.03|31.27|31.11|31.11|30.95|67
1744380190000|2025-04-11 14:03:10|31.21|31.05|31.27|31.11|31.28|31.12|31.21|31.05|30
1744380200000|2025-04-11 14:03:20|31.28|31.12|31.32|31.16|31.37|31.21|31.22|31.06|22
1744380210000|2025-04-11 14:03:30|31.29|31.13|31.32|31.16|31.37|31.21|31.27|31.11|29
1744380220000|2025-04-11 14:03:40|31.29|31.13|31.24|31.08|31.32|31.16|31.22|31.06|25
1744380230000|2025-04-11 14:03:50|31.27|31.11|31.33|31.17|31.33|31.17|31.19|31.03|35
1744380240000|2025-04-11 14:04:00|31.31|31.15|31.23|31.07|31.33|31.17|31.22|31.06|134
1744380250000|2025-04-11 14:04:10|31.22|31.06|31.17|31.01|31.25|31.09|31.17|31.01|92
1744380260000|2025-04-11 14:04:20|31.12|30.96|31.11|30.95|31.17|31.01|31.11|30.95|31
1744380270000|2025-04-11 14:04:30|31.12|30.96|31.04|30.88|31.17|31.01|31.02|30.86|32
1744380280000|2025-04-11 14:04:40|31.06|30.9|30.96|30.8|31.07|30.91|30.96|30.8|19
1744380290000|2025-04-11 14:04:50|30.98|30.82|30.98|30.82|31.01|30.85|30.96|30.8|36
1744380300000|2025-04-11 14:05:00|30.99|30.83|30.96|30.8|31.07|30.91|30.96|30.8|23
1744380310000|2025-04-11 14:05:10|30.93|30.77|30.95|30.79|31.01|30.85|30.93|30.77|38
1744380320000|2025-04-11 14:05:20|30.91|30.75|30.91|30.75|30.93|30.77|30.85|30.69|24
1744380330000|2025-04-11 14:05:30|30.92|30.76|30.92|30.76|30.99|30.83|30.91|30.75|51
1744380340000|2025-04-11 14:05:40|30.94|30.78|30.86|30.7|30.96|30.8|30.86|30.7|40
1744380350000|2025-04-11 14:05:50|30.85|30.69|30.86|30.7|30.91|30.75|30.85|30.69|46
1744380360000|2025-04-11 14:06:00|30.81|30.65|30.91|30.75|30.96|30.8|30.8|30.64|60
1744380370000|2025-04-11 14:06:10|30.92|30.76|30.96|30.8|31.01|30.85|30.91|30.75|45
1744380380000|2025-04-11 14:06:20|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|15
1744380390000|2025-04-11 14:06:30|30.93|30.77|30.9|30.74|30.95|30.79|30.9|30.74|71
1744380400000|2025-04-11 14:06:40|30.93|30.77|30.98|30.82|31|30.84|30.93|30.77|23
1744380410000|2025-04-11 14:06:50|30.95|30.79|30.84|30.68|30.95|30.79|30.84|30.68|49
1744380420000|2025-04-11 14:07:00|30.79|30.63|30.79|30.63|30.86|30.7|30.74|30.58|45
1744380430000|2025-04-11 14:07:10|30.81|30.65|30.68|30.52|30.81|30.65|30.68|30.52|62
1744380440000|2025-04-11 14:07:20|30.67|30.51|30.58|30.42|30.67|30.51|30.57|30.41|58
1744380450000|2025-04-11 14:07:30|30.6|30.44|30.52|30.36|30.62|30.46|30.52|30.36|31
1744380460000|2025-04-11 14:07:40|30.55|30.39|30.58|30.42|30.61|30.45|30.47|30.31|61
1744380470000|2025-04-11 14:07:50|30.57|30.41|30.53|30.37|30.58|30.42|30.53|30.37|25
1744380480000|2025-04-11 14:08:00|30.52|30.36|30.42|30.26|30.52|30.36|30.41|30.25|33
1744380490000|2025-04-11 14:08:10|30.44|30.28|30.47|30.31|30.5|30.34|30.41|30.25|33
1744380500000|2025-04-11 14:08:20|30.46|30.3|30.52|30.36|30.52|30.36|30.46|30.3|45
1744380510000|2025-04-11 14:08:30|30.55|30.39|30.57|30.41|30.6|30.44|30.52|30.36|16
1744380520000|2025-04-11 14:08:40|30.54|30.38|30.68|30.52|30.68|30.52|30.54|30.38|31
1744380530000|2025-04-11 14:08:50|30.67|30.51|30.73|30.57|30.73|30.57|30.67|30.51|32
1744380540000|2025-04-11 14:09:00|30.76|30.6|30.67|30.51|30.76|30.6|30.67|30.51|35
1744380550000|2025-04-11 14:09:10|30.68|30.52|30.76|30.6|30.81|30.65|30.67|30.51|35
1744380560000|2025-04-11 14:09:20|30.78|30.62|30.73|30.57|30.78|30.62|30.7|30.54|18
1744380570000|2025-04-11 14:09:30|30.74|30.58|30.67|30.51|30.76|30.6|30.62|30.46|31
1744380580000|2025-04-11 14:09:40|30.65|30.49|30.62|30.46|30.67|30.51|30.62|30.46|37
1744380590000|2025-04-11 14:09:50|30.6|30.44|30.68|30.52|30.68|30.52|30.6|30.44|12
1744380600000|2025-04-11 14:10:00|30.67|30.51|30.6|30.44|30.67|30.51|30.58|30.42|37
1744380610000|2025-04-11 14:10:10|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|27
1744380620000|2025-04-11 14:10:20|30.57|30.41|30.62|30.46|30.68|30.52|30.57|30.41|32
1744380630000|2025-04-11 14:10:30|30.6|30.44|30.52|30.36|30.62|30.46|30.52|30.36|14
1744380640000|2025-04-11 14:10:40|30.57|30.41|30.62|30.46|30.62|30.46|30.52|30.36|26
1744380650000|2025-04-11 14:10:50|30.58|30.42|30.57|30.41|30.62|30.46|30.57|30.41|16
1744380660000|2025-04-11 14:11:00|30.58|30.42|30.74|30.58|30.78|30.62|30.58|30.42|62
1744380670000|2025-04-11 14:11:10|30.73|30.57|30.84|30.68|30.86|30.7|30.73|30.57|14
1744380680000|2025-04-11 14:11:20|30.86|30.7|30.84|30.68|30.95|30.79|30.84|30.68|37
1744380690000|2025-04-11 14:11:30|30.86|30.7|30.94|30.78|30.94|30.78|30.84|30.68|27
1744380700000|2025-04-11 14:11:40|30.96|30.8|31.04|30.88|31.05|30.89|30.96|30.8|21
1744380710000|2025-04-11 14:11:50|31.02|30.86|30.96|30.8|31.02|30.86|30.94|30.78|28
1744380720000|2025-04-11 14:12:00|30.99|30.83|31.1|30.94|31.1|30.94|30.99|30.83|33
1744380730000|2025-04-11 14:12:10|31.13|30.97|31.09|30.93|31.15|30.99|31.04|30.88|63
1744380740000|2025-04-11 14:12:20|31.1|30.94|31.09|30.93|31.12|30.96|31.06|30.9|42
1744380750000|2025-04-11 14:12:30|31.05|30.89|31.1|30.94|31.1|30.94|31.04|30.88|26
1744380760000|2025-04-11 14:12:40|31.09|30.93|31.1|30.94|31.13|30.97|31.09|30.93|19
1744380770000|2025-04-11 14:12:50|31.09|30.93|31.1|30.94|31.1|30.94|31.04|30.88|54
1744380780000|2025-04-11 14:13:00|31.07|30.91|31.05|30.89|31.1|30.94|31.04|30.88|40
1744380790000|2025-04-11 14:13:10|31.07|30.91|31.07|30.91|31.1|30.94|31.05|30.89|24
1744380800000|2025-04-11 14:13:20|31.05|30.89|31|30.84|31.1|30.94|31|30.84|26
1744380810000|2025-04-11 14:13:30|30.99|30.83|30.92|30.76|30.99|30.83|30.89|30.73|55
1744380820000|2025-04-11 14:13:40|30.89|30.73|30.9|30.74|30.94|30.78|30.84|30.68|36
1744380830000|2025-04-11 14:13:50|30.92|30.76|30.94|30.78|30.97|30.81|30.9|30.74|31
1744380840000|2025-04-11 14:14:00|30.95|30.79|30.99|30.83|31.05|30.89|30.94|30.78|48
1744380850000|2025-04-11 14:14:10|30.97|30.81|31|30.84|31.04|30.88|30.94|30.78|16
1744380860000|2025-04-11 14:14:20|30.99|30.83|30.99|30.83|31|30.84|30.94|30.78|103
1744380870000|2025-04-11 14:14:30|30.97|30.81|30.95|30.79|31|30.84|30.94|30.78|24
1744380880000|2025-04-11 14:14:40|30.94|30.78|30.89|30.73|30.95|30.79|30.89|30.73|14
1744380890000|2025-04-11 14:14:50|30.9|30.74|30.87|30.71|30.9|30.74|30.84|30.68|21
1744380900000|2025-04-11 14:15:00|30.89|30.73|30.85|30.69|30.9|30.74|30.79|30.63|69
1744380910000|2025-04-11 14:15:10|30.82|30.66|30.85|30.69|30.85|30.69|30.79|30.63|28
1744380920000|2025-04-11 14:15:20|30.82|30.66|30.87|30.71|30.9|30.74|30.82|30.66|43
1744380930000|2025-04-11 14:15:30|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|22
1744380940000|2025-04-11 14:15:40|30.87|30.71|30.69|30.53|30.9|30.74|30.68|30.52|37
1744380950000|2025-04-11 14:15:50|30.64|30.48|30.64|30.48|30.69|30.53|30.64|30.48|26
1744380960000|2025-04-11 14:16:00|30.59|30.43|30.71|30.55|30.71|30.55|30.59|30.43|59
1744380970000|2025-04-11 14:16:10|30.74|30.58|30.74|30.58|30.79|30.63|30.74|30.58|21
1744380980000|2025-04-11 14:16:20|30.77|30.61|30.9|30.74|30.9|30.74|30.77|30.61|64
1744380990000|2025-04-11 14:16:30|30.92|30.76|30.95|30.79|30.95|30.79|30.9|30.74|20
1744381000000|2025-04-11 14:16:40|30.92|30.76|31.05|30.89|31.05|30.89|30.9|30.74|54
1744381010000|2025-04-11 14:16:50|31.03|30.87|31|30.84|31.08|30.92|31|30.84|30
1744381020000|2025-04-11 14:17:00|31.05|30.89|31.1|30.94|31.1|30.94|31|30.84|37
1744381030000|2025-04-11 14:17:10|31.11|30.95|31.15|30.99|31.15|30.99|31.1|30.94|13
1744381040000|2025-04-11 14:17:20|31.1|30.94|31.1|30.94|31.15|30.99|31.1|30.94|26
1744381050000|2025-04-11 14:17:30|31.12|30.96|31.12|30.96|31.15|30.99|31.1|30.94|15
1744381060000|2025-04-11 14:17:40|31.1|30.94|31.21|31.05|31.26|31.1|31.1|30.94|46
1744381070000|2025-04-11 14:17:50|31.24|31.08|31.26|31.1|31.29|31.13|31.21|31.05|39
1744381080000|2025-04-11 14:18:00|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|22
1744381090000|2025-04-11 14:18:10|31.31|31.15|31.21|31.05|31.32|31.16|31.21|31.05|30
1744381100000|2025-04-11 14:18:20|31.2|31.04|31.21|31.05|31.21|31.05|31.16|31|64
1744381110000|2025-04-11 14:18:30|31.24|31.08|31.27|31.11|31.27|31.11|31.16|31|24
1744381120000|2025-04-11 14:18:40|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|8
1744381130000|2025-04-11 14:18:50|31.32|31.16|31.33|31.17|31.35|31.19|31.32|31.16|22
1744381140000|2025-04-11 14:19:00|31.35|31.19|31.43|31.27|31.43|31.27|31.35|31.19|53
1744381150000|2025-04-11 14:19:10|31.4|31.24|31.38|31.22|31.4|31.24|31.38|31.22|23
1744381160000|2025-04-11 14:19:20|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|24
1744381170000|2025-04-11 14:19:30|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|31
1744381180000|2025-04-11 14:19:40|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|42
1744381190000|2025-04-11 14:19:50|31.45|31.29|31.49|31.33|31.49|31.33|31.43|31.27|50
1744381200000|2025-04-11 14:20:00|31.48|31.32|31.51|31.35|31.54|31.38|31.44|31.28|73
1744381210000|2025-04-11 14:20:10|31.49|31.33|31.43|31.27|31.49|31.33|31.38|31.22|128
1744381220000|2025-04-11 14:20:20|31.44|31.28|31.55|31.39|31.55|31.39|31.44|31.28|38
1744381230000|2025-04-11 14:20:30|31.54|31.38|31.6|31.44|31.6|31.44|31.5|31.34|34
1744381240000|2025-04-11 14:20:40|31.58|31.42|31.61|31.45|31.61|31.45|31.54|31.38|30
1744381250000|2025-04-11 14:20:50|31.6|31.44|31.66|31.5|31.66|31.5|31.6|31.44|18
1744381260000|2025-04-11 14:21:00|31.68|31.52|31.78|31.62|31.78|31.62|31.66|31.5|38
1744381270000|2025-04-11 14:21:10|31.77|31.61|31.9|31.74|31.93|31.77|31.77|31.61|114
1744381280000|2025-04-11 14:21:20|31.87|31.71|31.93|31.77|31.93|31.77|31.82|31.66|76
1744381290000|2025-04-11 14:21:30|31.92|31.76|31.98|31.82|31.98|31.82|31.92|31.76|29
1744381300000|2025-04-11 14:21:40|31.97|31.81|31.87|31.71|31.97|31.81|31.82|31.66|51
1744381310000|2025-04-11 14:21:50|31.85|31.69|31.87|31.71|31.87|31.71|31.82|31.66|55
1744381320000|2025-04-11 14:22:00|31.82|31.66|31.87|31.71|31.87|31.71|31.82|31.66|26
1744381330000|2025-04-11 14:22:10|31.88|31.72|32.08|31.92|32.08|31.92|31.88|31.72|81
1744381340000|2025-04-11 14:22:20|32.05|31.89|32.08|31.92|32.1|31.94|32|31.84|67
1744381350000|2025-04-11 14:22:30|32.03|31.87|32.08|31.92|32.13|31.97|32.03|31.87|37
1744381360000|2025-04-11 14:22:40|32.09|31.93|32.19|32.03|32.19|32.03|32.08|31.92|48
1744381370000|2025-04-11 14:22:50|32.14|31.98|32.14|31.98|32.18|32.02|32.13|31.97|34
1744381380000|2025-04-11 14:23:00|32.17|32.01|32.14|31.98|32.19|32.03|32.14|31.98|148
1744381390000|2025-04-11 14:23:10|32.16|32|32.24|32.08|32.25|32.09|32.14|31.98|52
1744381400000|2025-04-11 14:23:20|32.2|32.04|32.26|32.1|32.3|32.14|32.2|32.04|55
1744381410000|2025-04-11 14:23:30|32.28|32.12|32.3|32.14|32.31|32.15|32.25|32.09|58
1744381420000|2025-04-11 14:23:40|32.31|32.15|32.3|32.14|32.31|32.15|32.24|32.08|35
1744381430000|2025-04-11 14:23:50|32.25|32.09|32.24|32.08|32.29|32.13|32.19|32.03|76
1744381440000|2025-04-11 14:24:00|32.22|32.06|32.03|31.87|32.22|32.06|32.03|31.87|57
1744381450000|2025-04-11 14:24:10|32|31.84|32.04|31.88|32.09|31.93|32|31.84|94
1744381460000|2025-04-11 14:24:20|32.03|31.87|32.09|31.93|32.09|31.93|31.99|31.83|51
1744381470000|2025-04-11 14:24:30|32.06|31.9|32.01|31.85|32.09|31.93|31.98|31.82|33
1744381480000|2025-04-11 14:24:40|32.03|31.87|31.98|31.82|32.03|31.87|31.98|31.82|38
1744381490000|2025-04-11 14:24:50|31.93|31.77|31.98|31.82|31.99|31.83|31.93|31.77|30
1744381500000|2025-04-11 14:25:00|31.94|31.78|31.88|31.72|32.03|31.87|31.85|31.69|55
1744381510000|2025-04-11 14:25:10|31.9|31.74|31.88|31.72|31.94|31.78|31.88|31.72|45
1744381520000|2025-04-11 14:25:20|31.93|31.77|31.94|31.78|31.98|31.82|31.93|31.77|22
1744381530000|2025-04-11 14:25:30|31.93|31.77|31.88|31.72|31.98|31.82|31.88|31.72|38
1744381540000|2025-04-11 14:25:40|31.93|31.77|31.93|31.77|31.93|31.77|31.82|31.66|75
1744381550000|2025-04-11 14:25:50|31.92|31.76|31.87|31.71|31.92|31.76|31.87|31.71|42
1744381560000|2025-04-11 14:26:00|31.88|31.72|31.92|31.76|31.98|31.82|31.88|31.72|65
1744381570000|2025-04-11 14:26:10|31.91|31.75|31.91|31.75|31.97|31.81|31.87|31.71|116
1744381580000|2025-04-11 14:26:20|31.96|31.8|32.01|31.85|32.01|31.85|31.9|31.74|34
1744381590000|2025-04-11 14:26:30|32.02|31.86|32.01|31.85|32.07|31.91|32.01|31.85|54
1744381600000|2025-04-11 14:26:40|31.96|31.8|32.01|31.85|32.01|31.85|31.95|31.79|46
1744381610000|2025-04-11 14:26:50|31.98|31.82|32.12|31.96|32.12|31.96|31.96|31.8|15
1744381620000|2025-04-11 14:27:00|32.11|31.95|32.09|31.93|32.17|32.01|32.06|31.9|40
1744381630000|2025-04-11 14:27:10|32.11|31.95|32.12|31.96|32.17|32.01|32.06|31.9|24
1744381640000|2025-04-11 14:27:20|32.11|31.95|31.91|31.75|32.11|31.95|31.91|31.75|41
1744381650000|2025-04-11 14:27:30|31.93|31.77|31.95|31.79|31.96|31.8|31.85|31.69|38
1744381660000|2025-04-11 14:27:40|31.96|31.8|31.99|31.83|32.01|31.85|31.95|31.79|28
1744381670000|2025-04-11 14:27:50|32.01|31.85|32.06|31.9|32.06|31.9|31.96|31.8|53
1744381680000|2025-04-11 14:28:00|32.01|31.85|32.13|31.97|32.17|32.01|32.01|31.85|33
1744381690000|2025-04-11 14:28:10|32.12|31.96|32.15|31.99|32.18|32.02|32.12|31.96|28
1744381700000|2025-04-11 14:28:20|32.17|32.01|32.18|32.02|32.18|32.02|32.11|31.95|35
1744381710000|2025-04-11 14:28:30|32.2|32.04|32.2|32.04|32.23|32.07|32.18|32.02|52
1744381720000|2025-04-11 14:28:40|32.18|32.02|32.2|32.04|32.23|32.07|32.18|32.02|18
1744381730000|2025-04-11 14:28:50|32.21|32.05|32.24|32.08|32.24|32.08|32.18|32.02|22
1744381740000|2025-04-11 14:29:00|32.23|32.07|32.23|32.07|32.24|32.08|32.2|32.04|50
1744381750000|2025-04-11 14:29:10|32.18|32.02|32.23|32.07|32.23|32.07|32.18|32.02|39
1744381760000|2025-04-11 14:29:20|32.2|32.04|32.18|32.02|32.23|32.07|32.18|32.02|36
1744381770000|2025-04-11 14:29:30|32.15|31.99|32.21|32.05|32.24|32.08|32.15|31.99|31
1744381780000|2025-04-11 14:29:40|32.19|32.03|32.19|32.03|32.19|32.03|32.08|31.92|83
1744381790000|2025-04-11 14:29:50|32.22|32.06|32.19|32.03|32.24|32.08|32.19|32.03|34
1744381800000|2025-04-11 14:30:00|32.22|32.06|32.13|31.97|32.29|32.13|32.13|31.97|84
1744381810000|2025-04-11 14:30:10|32.09|31.93|31.98|31.82|32.12|31.96|31.93|31.77|64
1744381820000|2025-04-11 14:30:20|31.97|31.81|31.82|31.66|31.98|31.82|31.79|31.63|66
1744381830000|2025-04-11 14:30:30|31.81|31.65|31.92|31.76|31.92|31.76|31.76|31.6|53
1744381840000|2025-04-11 14:30:40|31.91|31.75|31.76|31.6|31.91|31.75|31.76|31.6|35
1744381850000|2025-04-11 14:30:50|31.79|31.63|31.86|31.7|31.86|31.7|31.75|31.59|28
1744381860000|2025-04-11 14:31:00|31.81|31.65|31.92|31.76|31.94|31.78|31.81|31.65|36
1744381870000|2025-04-11 14:31:10|31.94|31.78|31.89|31.73|31.97|31.81|31.86|31.7|37
1744381880000|2025-04-11 14:31:20|31.86|31.7|32.03|31.87|32.03|31.87|31.86|31.7|37
1744381890000|2025-04-11 14:31:30|31.98|31.82|32.02|31.86|32.03|31.87|31.98|31.82|18
1744381900000|2025-04-11 14:31:40|32|31.84|31.94|31.78|32.02|31.86|31.92|31.76|20
1744381910000|2025-04-11 14:31:50|31.95|31.79|31.81|31.65|31.95|31.79|31.76|31.6|35
1744381920000|2025-04-11 14:32:00|31.82|31.66|31.87|31.71|31.87|31.71|31.76|31.6|23
1744381930000|2025-04-11 14:32:10|31.86|31.7|31.82|31.66|31.86|31.7|31.81|31.65|16
1744381940000|2025-04-11 14:32:20|31.81|31.65|31.81|31.65|31.86|31.7|31.75|31.59|37
1744381950000|2025-04-11 14:32:30|31.76|31.6|31.86|31.7|31.86|31.7|31.76|31.6|21
1744381960000|2025-04-11 14:32:40|31.89|31.73|31.89|31.73|31.91|31.75|31.86|31.7|15
1744381970000|2025-04-11 14:32:50|31.91|31.75|32.03|31.87|32.03|31.87|31.91|31.75|23
1744381980000|2025-04-11 14:33:00|32.07|31.91|31.94|31.78|32.08|31.92|31.94|31.78|37
1744381990000|2025-04-11 14:33:10|31.92|31.76|31.81|31.65|31.96|31.8|31.81|31.65|32
1744382000000|2025-04-11 14:33:20|31.86|31.7|31.81|31.65|31.86|31.7|31.8|31.64|8
1744382010000|2025-04-11 14:33:30|31.76|31.6|31.7|31.54|31.76|31.6|31.7|31.54|10
1744382020000|2025-04-11 14:33:40|31.71|31.55|31.76|31.6|31.76|31.6|31.71|31.55|13
1744382030000|2025-04-11 14:33:50|31.75|31.59|31.74|31.58|31.76|31.6|31.71|31.55|26
1744382040000|2025-04-11 14:34:00|31.71|31.55|31.74|31.58|31.79|31.63|31.71|31.55|48
1744382050000|2025-04-11 14:34:10|31.76|31.6|31.81|31.65|31.81|31.65|31.76|31.6|11
1744382060000|2025-04-11 14:34:20|31.84|31.68|31.86|31.7|31.87|31.71|31.84|31.68|19
1744382070000|2025-04-11 14:34:30|31.84|31.68|31.91|31.75|31.91|31.75|31.81|31.65|12
1744382080000|2025-04-11 14:34:40|31.89|31.73|31.81|31.65|31.91|31.75|31.81|31.65|11
1744382090000|2025-04-11 14:34:50|31.76|31.6|31.76|31.6|31.76|31.6|31.71|31.55|55
1744382100000|2025-04-11 14:35:00|31.71|31.55|31.65|31.49|31.74|31.58|31.6|31.44|55
1744382110000|2025-04-11 14:35:10|31.62|31.46|31.64|31.48|31.69|31.53|31.59|31.43|43
1744382120000|2025-04-11 14:35:20|31.67|31.51|31.56|31.4|31.69|31.53|31.53|31.37|15
1744382130000|2025-04-11 14:35:30|31.53|31.37|31.53|31.37|31.58|31.42|31.48|31.32|28
1744382140000|2025-04-11 14:35:40|31.56|31.4|31.52|31.36|31.56|31.4|31.47|31.31|13
1744382150000|2025-04-11 14:35:50|31.53|31.37|31.58|31.42|31.58|31.42|31.52|31.36|22
1744382160000|2025-04-11 14:36:00|31.63|31.47|31.68|31.52|31.68|31.52|31.57|31.41|23
1744382170000|2025-04-11 14:36:10|31.71|31.55|31.71|31.55|31.76|31.6|31.68|31.52|46
1744382180000|2025-04-11 14:36:20|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|15
1744382190000|2025-04-11 14:36:30|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|15
1744382200000|2025-04-11 14:36:40|31.67|31.51|31.52|31.36|31.68|31.52|31.52|31.36|49
1744382210000|2025-04-11 14:36:50|31.49|31.33|31.52|31.36|31.52|31.36|31.47|31.31|40
1744382220000|2025-04-11 14:37:00|31.49|31.33|31.52|31.36|31.55|31.39|31.47|31.31|49
1744382230000|2025-04-11 14:37:10|31.48|31.32|31.47|31.31|31.52|31.36|31.47|31.31|12
1744382240000|2025-04-11 14:37:20|31.52|31.36|31.63|31.47|31.63|31.47|31.52|31.36|21
1744382250000|2025-04-11 14:37:30|31.61|31.45|31.58|31.42|31.63|31.47|31.58|31.42|24
1744382260000|2025-04-11 14:37:40|31.59|31.43|31.63|31.47|31.64|31.48|31.58|31.42|22
1744382270000|2025-04-11 14:37:50|31.66|31.5|31.68|31.52|31.68|31.52|31.63|31.47|8
1744382280000|2025-04-11 14:38:00|31.66|31.5|31.74|31.58|31.74|31.58|31.66|31.5|23
1744382290000|2025-04-11 14:38:10|31.71|31.55|31.71|31.55|31.73|31.57|31.66|31.5|16
1744382300000|2025-04-11 14:38:20|31.68|31.52|31.63|31.47|31.68|31.52|31.58|31.42|31
1744382310000|2025-04-11 14:38:30|31.62|31.46|31.64|31.48|31.66|31.5|31.57|31.41|32
1744382320000|2025-04-11 14:38:40|31.66|31.5|31.69|31.53|31.72|31.56|31.66|31.5|13
1744382330000|2025-04-11 14:38:50|31.71|31.55|31.64|31.48|31.71|31.55|31.63|31.47|23
1744382340000|2025-04-11 14:39:00|31.63|31.47|31.53|31.37|31.68|31.52|31.48|31.32|28
1744382350000|2025-04-11 14:39:10|31.55|31.39|31.55|31.39|31.58|31.42|31.53|31.37|6
1744382360000|2025-04-11 14:39:20|31.56|31.4|31.58|31.42|31.58|31.42|31.52|31.36|6
1744382370000|2025-04-11 14:39:30|31.6|31.44|31.63|31.47|31.63|31.47|31.58|31.42|17
1744382380000|2025-04-11 14:39:40|31.6|31.44|31.63|31.47|31.63|31.47|31.57|31.41|10
1744382390000|2025-04-11 14:39:50|31.62|31.46|31.62|31.46|31.63|31.47|31.6|31.44|25
1744382400000|2025-04-11 14:40:00|31.64|31.48|31.68|31.52|31.71|31.55|31.64|31.48|27
1744382410000|2025-04-11 14:40:10|31.71|31.55|31.7|31.54|31.73|31.57|31.62|31.46|43
1744382420000|2025-04-11 14:40:20|31.71|31.55|31.73|31.57|31.76|31.6|31.71|31.55|8
1744382430000|2025-04-11 14:40:30|31.76|31.6|31.63|31.47|31.76|31.6|31.62|31.46|12
1744382440000|2025-04-11 14:40:40|31.62|31.46|31.57|31.41|31.63|31.47|31.57|31.41|17
1744382450000|2025-04-11 14:40:50|31.62|31.46|31.62|31.46|31.62|31.46|31.57|31.41|9
1744382460000|2025-04-11 14:41:00|31.57|31.41|31.51|31.35|31.57|31.41|31.51|31.35|32
1744382470000|2025-04-11 14:41:10|31.52|31.36|31.52|31.36|31.57|31.41|31.51|31.35|6
1744382480000|2025-04-11 14:41:20|31.51|31.35|31.57|31.41|31.62|31.46|31.51|31.35|16
1744382490000|2025-04-11 14:41:30|31.56|31.4|31.59|31.43|31.62|31.46|31.56|31.4|4
1744382500000|2025-04-11 14:41:40|31.57|31.41|31.61|31.45|31.62|31.46|31.57|31.41|4
1744382510000|2025-04-11 14:41:50|31.59|31.43|31.59|31.43|31.62|31.46|31.56|31.4|8
1744382520000|2025-04-11 14:42:00|31.57|31.41|31.59|31.43|31.62|31.46|31.56|31.4|14
1744382530000|2025-04-11 14:42:10|31.62|31.46|31.52|31.36|31.62|31.46|31.46|31.3|46
1744382540000|2025-04-11 14:42:20|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|5
1744382550000|2025-04-11 14:42:30|31.43|31.27|31.46|31.3|31.47|31.31|31.41|31.25|7
1744382560000|2025-04-11 14:42:40|31.47|31.31|31.46|31.3|31.52|31.36|31.44|31.28|14
1744382570000|2025-04-11 14:42:50|31.47|31.31|31.47|31.31|31.52|31.36|31.46|31.3|17
1744382580000|2025-04-11 14:43:00|31.49|31.33|31.47|31.31|31.52|31.36|31.47|31.31|26
1744382590000|2025-04-11 14:43:10|31.49|31.33|31.52|31.36|31.52|31.36|31.46|31.3|15
1744382600000|2025-04-11 14:43:20|31.47|31.31|31.47|31.31|31.47|31.31|31.47|31.31|9
1744382610000|2025-04-11 14:43:30|31.52|31.36|31.52|31.36|31.52|31.36|31.47|31.31|11
1744382620000|2025-04-11 14:43:40|31.55|31.39|31.52|31.36|31.58|31.42|31.52|31.36|7
1744382630000|2025-04-11 14:43:50|31.55|31.39|31.57|31.41|31.63|31.47|31.55|31.39|22
1744382640000|2025-04-11 14:44:00|31.59|31.43|31.51|31.35|31.59|31.43|31.51|31.35|12
1744382650000|2025-04-11 14:44:10|31.56|31.4|31.48|31.32|31.57|31.41|31.46|31.3|17
1744382660000|2025-04-11 14:44:20|31.46|31.3|31.51|31.35|31.56|31.4|31.46|31.3|19
1744382670000|2025-04-11 14:44:30|31.48|31.32|31.41|31.25|31.48|31.32|31.35|31.19|45
1744382680000|2025-04-11 14:44:40|31.4|31.24|31.36|31.2|31.4|31.24|31.31|31.15|15
1744382690000|2025-04-11 14:44:50|31.35|31.19|31.36|31.2|31.36|31.2|31.31|31.15|2
1744382700000|2025-04-11 14:45:00|31.35|31.19|31.28|31.12|31.35|31.19|31.28|31.12|20
1744382710000|2025-04-11 14:45:10|31.25|31.09|31.28|31.12|31.3|31.14|31.25|31.09|13
1744382720000|2025-04-11 14:45:20|31.25|31.09|31.3|31.14|31.3|31.14|31.24|31.08|2
1744382730000|2025-04-11 14:45:30|31.25|31.09|31.3|31.14|31.3|31.14|31.2|31.04|18
1744382740000|2025-04-11 14:45:40|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|35
1744382750000|2025-04-11 14:45:50|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|2
1744382760000|2025-04-11 14:46:00|31.27|31.11|31.27|31.11|31.35|31.19|31.25|31.09|18
1744382770000|2025-04-11 14:46:10|31.25|31.09|31.19|31.03|31.25|31.09|31.19|31.03|18
1744382780000|2025-04-11 14:46:20|31.21|31.05|31.25|31.09|31.3|31.14|31.21|31.05|23
1744382790000|2025-04-11 14:46:30|31.24|31.08|31.29|31.13|31.33|31.17|31.22|31.06|29
1744382800000|2025-04-11 14:46:40|31.35|31.19|31.29|31.13|31.35|31.19|31.29|31.13|33
1744382810000|2025-04-11 14:46:50|31.3|31.14|31.3|31.14|31.32|31.16|31.3|31.14|11
1744382820000|2025-04-11 14:47:00|31.34|31.18|31.19|31.03|31.34|31.18|31.19|31.03|39
1744382830000|2025-04-11 14:47:10|31.24|31.08|31.19|31.03|31.24|31.08|31.19|31.03|6
1744382840000|2025-04-11 14:47:20|31.24|31.08|31.22|31.06|31.25|31.09|31.21|31.05|10
1744382850000|2025-04-11 14:47:30|31.24|31.08|31.24|31.08|31.25|31.09|31.19|31.03|16
1744382860000|2025-04-11 14:47:40|31.25|31.09|31.24|31.08|31.3|31.14|31.24|31.08|9
1744382870000|2025-04-11 14:47:50|31.26|31.1|31.26|31.1|31.29|31.13|31.24|31.08|65
1744382880000|2025-04-11 14:48:00|31.29|31.13|31.29|31.13|31.29|31.13|31.24|31.08|25
1744382890000|2025-04-11 14:48:10|31.26|31.1|31.24|31.08|31.29|31.13|31.23|31.07|16
1744382900000|2025-04-11 14:48:20|31.23|31.07|31.18|31.02|31.24|31.08|31.17|31.01|33
1744382910000|2025-04-11 14:48:30|31.21|31.05|31.24|31.08|31.26|31.1|31.19|31.03|28
1744382920000|2025-04-11 14:48:40|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|15
1744382930000|2025-04-11 14:48:50|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|16
1744382940000|2025-04-11 14:49:00|31.3|31.14|31.37|31.21|31.37|31.21|31.29|31.13|12
1744382950000|2025-04-11 14:49:10|31.39|31.23|31.42|31.26|31.43|31.27|31.39|31.23|16
1744382960000|2025-04-11 14:49:20|31.45|31.29|31.43|31.27|31.47|31.31|31.43|31.27|46
1744382970000|2025-04-11 14:49:30|31.42|31.26|31.37|31.21|31.48|31.32|31.37|31.21|46
1744382980000|2025-04-11 14:49:40|31.38|31.22|31.38|31.22|31.43|31.27|31.37|31.21|42
1744382990000|2025-04-11 14:49:50|31.37|31.21|31.32|31.16|31.38|31.22|31.31|31.15|48
1744383000000|2025-04-11 14:50:00|31.34|31.18|31.38|31.22|31.38|31.22|31.32|31.16|32
1744383010000|2025-04-11 14:50:10|31.35|31.19|31.43|31.27|31.43|31.27|31.35|31.19|13
1744383020000|2025-04-11 14:50:20|31.44|31.28|31.54|31.38|31.54|31.38|31.44|31.28|33
1744383030000|2025-04-11 14:50:30|31.52|31.36|31.59|31.43|31.59|31.43|31.49|31.33|29
1744383040000|2025-04-11 14:50:40|31.57|31.41|31.6|31.44|31.6|31.44|31.54|31.38|12
1744383050000|2025-04-11 14:50:50|31.61|31.45|31.6|31.44|31.61|31.45|31.55|31.39|29
1744383060000|2025-04-11 14:51:00|31.57|31.41|31.54|31.38|31.6|31.44|31.54|31.38|51
1744383070000|2025-04-11 14:51:10|31.59|31.43|31.67|31.51|31.7|31.54|31.57|31.41|50
1744383080000|2025-04-11 14:51:20|31.7|31.54|31.64|31.48|31.7|31.54|31.62|31.46|41
1744383090000|2025-04-11 14:51:30|31.67|31.51|31.72|31.56|31.72|31.56|31.64|31.48|62
1744383100000|2025-04-11 14:51:40|31.75|31.59|31.69|31.53|31.75|31.59|31.64|31.48|42
1744383110000|2025-04-11 14:51:50|31.64|31.48|31.7|31.54|31.72|31.56|31.64|31.48|77
1744383120000|2025-04-11 14:52:00|31.72|31.56|31.75|31.59|31.75|31.59|31.7|31.54|39
1744383130000|2025-04-11 14:52:10|31.76|31.6|31.85|31.69|31.86|31.7|31.73|31.57|112
1744383140000|2025-04-11 14:52:20|31.86|31.7|31.79|31.63|31.87|31.71|31.77|31.61|78
1744383150000|2025-04-11 14:52:30|31.77|31.61|31.79|31.63|31.81|31.65|31.71|31.55|51
1744383160000|2025-04-11 14:52:40|31.82|31.66|31.8|31.64|31.82|31.66|31.77|31.61|42
1744383170000|2025-04-11 14:52:50|31.78|31.62|31.77|31.61|31.83|31.67|31.77|31.61|45
1744383180000|2025-04-11 14:53:00|31.72|31.56|31.78|31.62|31.83|31.67|31.72|31.56|132
1744383190000|2025-04-11 14:53:10|31.77|31.61|31.78|31.62|31.83|31.67|31.75|31.59|5
1744383200000|2025-04-11 14:53:20|31.76|31.6|31.79|31.63|31.79|31.63|31.73|31.57|42
1744383210000|2025-04-11 14:53:30|31.81|31.65|31.95|31.79|32|31.84|31.79|31.63|59
1744383220000|2025-04-11 14:53:40|31.92|31.76|31.95|31.79|31.95|31.79|31.9|31.74|30
1744383230000|2025-04-11 14:53:50|31.92|31.76|31.95|31.79|31.95|31.79|31.92|31.76|11
1744383240000|2025-04-11 14:54:00|31.9|31.74|31.9|31.74|31.95|31.79|31.89|31.73|202
1744383250000|2025-04-11 14:54:10|31.94|31.78|31.84|31.68|31.95|31.79|31.84|31.68|26
1744383260000|2025-04-11 14:54:20|31.79|31.63|31.84|31.68|31.89|31.73|31.79|31.63|14
1744383270000|2025-04-11 14:54:30|31.82|31.66|31.79|31.63|31.82|31.66|31.73|31.57|16
1744383280000|2025-04-11 14:54:40|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|34
1744383290000|2025-04-11 14:54:50|31.84|31.68|31.79|31.63|31.84|31.68|31.78|31.62|20
1744383300000|2025-04-11 14:55:00|31.78|31.62|31.79|31.63|31.79|31.63|31.76|31.6|20
1744383310000|2025-04-11 14:55:10|31.76|31.6|31.84|31.68|31.84|31.68|31.76|31.6|80
1744383320000|2025-04-11 14:55:20|31.85|31.69|31.93|31.77|31.93|31.77|31.85|31.69|30
1744383330000|2025-04-11 14:55:30|31.91|31.75|31.9|31.74|31.91|31.75|31.84|31.68|87
1744383340000|2025-04-11 14:55:40|31.89|31.73|31.84|31.68|31.89|31.73|31.82|31.66|10
1744383350000|2025-04-11 14:55:50|31.89|31.73|31.87|31.71|31.89|31.73|31.84|31.68|43
1744383360000|2025-04-11 14:56:00|31.89|31.73|31.9|31.74|31.9|31.74|31.84|31.68|69
1744383370000|2025-04-11 14:56:10|31.94|31.78|32.03|31.87|32.06|31.9|31.94|31.78|46
1744383380000|2025-04-11 14:56:20|32.01|31.85|31.89|31.73|32.01|31.85|31.89|31.73|29
1744383390000|2025-04-11 14:56:30|31.94|31.78|31.91|31.75|31.94|31.78|31.89|31.73|23
1744383400000|2025-04-11 14:56:40|31.88|31.72|31.89|31.73|31.94|31.78|31.88|31.72|27
1744383410000|2025-04-11 14:56:50|31.92|31.76|31.84|31.68|31.92|31.76|31.83|31.67|45
1744383420000|2025-04-11 14:57:00|31.87|31.71|31.72|31.56|31.88|31.72|31.72|31.56|81
1744383430000|2025-04-11 14:57:10|31.77|31.61|31.82|31.66|31.83|31.67|31.74|31.58|29
1744383440000|2025-04-11 14:57:20|31.83|31.67|31.82|31.66|31.83|31.67|31.78|31.62|31
1744383450000|2025-04-11 14:57:30|31.77|31.61|31.79|31.63|31.79|31.63|31.71|31.55|31
1744383460000|2025-04-11 14:57:40|31.77|31.61|31.83|31.67|31.83|31.67|31.77|31.61|22
1744383470000|2025-04-11 14:57:50|31.85|31.69|31.83|31.67|31.85|31.69|31.83|31.67|30
1744383480000|2025-04-11 14:58:00|31.82|31.66|31.78|31.62|31.86|31.7|31.78|31.62|27
1744383490000|2025-04-11 14:58:10|31.83|31.67|31.88|31.72|31.88|31.72|31.78|31.62|37
1744383500000|2025-04-11 14:58:20|31.84|31.68|31.91|31.75|31.91|31.75|31.83|31.67|12
1744383510000|2025-04-11 14:58:30|31.89|31.73|31.97|31.81|31.97|31.81|31.88|31.72|9
1744383520000|2025-04-11 14:58:40|31.99|31.83|32.04|31.88|32.04|31.88|31.94|31.78|9
1744383530000|2025-04-11 14:58:50|32.01|31.85|31.98|31.82|32.04|31.88|31.98|31.82|24
1744383540000|2025-04-11 14:59:00|31.94|31.78|32.04|31.88|32.04|31.88|31.93|31.77|31
1744383550000|2025-04-11 14:59:10|32.07|31.91|32.07|31.91|32.09|31.93|32.07|31.91|7
1744383560000|2025-04-11 14:59:20|32.06|31.9|32.01|31.85|32.07|31.91|31.99|31.83|4
1744383570000|2025-04-11 14:59:30|31.99|31.83|32.04|31.88|32.04|31.88|31.98|31.82|24
1744383580000|2025-04-11 14:59:40|32.06|31.9|32.09|31.93|32.09|31.93|32.04|31.88|7
1744383590000|2025-04-11 14:59:50|||||||||4
1744383600000|2025-04-11 15:00:00|32.12|31.96|31.49|31.33|32.14|31.98|31.43|31.27|325
1744383610000|2025-04-11 15:00:10|31.52|31.36|31.49|31.33|31.52|31.36|31.34|31.18|66
1744383620000|2025-04-11 15:00:20|31.47|31.31|31.66|31.5|31.72|31.56|31.44|31.28|33
1744383630000|2025-04-11 15:00:30|31.67|31.51|31.79|31.63|31.79|31.63|31.66|31.5|117
1744383640000|2025-04-11 15:00:40|31.81|31.65|31.76|31.6|31.82|31.66|31.76|31.6|33
1744383650000|2025-04-11 15:00:50|31.78|31.62|31.81|31.65|31.81|31.65|31.71|31.55|18
1744383660000|2025-04-11 15:01:00|31.78|31.62|31.87|31.71|31.92|31.76|31.78|31.62|24
1744383670000|2025-04-11 15:01:10|31.91|31.75|31.95|31.79|31.98|31.82|31.87|31.71|43
1744383680000|2025-04-11 15:01:20|31.92|31.76|31.95|31.79|31.98|31.82|31.92|31.76|23
1744383690000|2025-04-11 15:01:30|31.93|31.77|31.98|31.82|31.98|31.82|31.87|31.71|34
1744383700000|2025-04-11 15:01:40|32|31.84|32.03|31.87|32.03|31.87|31.95|31.79|25
1744383710000|2025-04-11 15:01:50|31.98|31.82|31.97|31.81|31.98|31.82|31.97|31.81|21
1744383720000|2025-04-11 15:02:00|31.98|31.82|31.97|31.81|32.03|31.87|31.95|31.79|47
1744383730000|2025-04-11 15:02:10|31.98|31.82|32.02|31.86|32.02|31.86|31.92|31.76|15
1744383740000|2025-04-11 15:02:20|32.03|31.87|32.13|31.97|32.13|31.97|32.03|31.87|60
1744383750000|2025-04-11 15:02:30|32.1|31.94|31.98|31.82|32.13|31.97|31.97|31.81|66
1744383760000|2025-04-11 15:02:40|32.03|31.87|31.95|31.79|32.03|31.87|31.93|31.77|48
1744383770000|2025-04-11 15:02:50|31.98|31.82|31.97|31.81|31.98|31.82|31.95|31.79|19
1744383780000|2025-04-11 15:03:00|31.95|31.79|32|31.84|32.03|31.87|31.93|31.77|34
1744383790000|2025-04-11 15:03:10|32.03|31.87|32.13|31.97|32.13|31.97|32.03|31.87|46
1744383800000|2025-04-11 15:03:20|32.14|31.98|32.14|31.98|32.19|32.03|32.13|31.97|30
1744383810000|2025-04-11 15:03:30|32.16|32|32.19|32.03|32.19|32.03|32.14|31.98|16
1744383820000|2025-04-11 15:03:40|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|13
1744383830000|2025-04-11 15:03:50|32.18|32.02|32.24|32.08|32.24|32.08|32.18|32.02|19
1744383840000|2025-04-11 15:04:00|32.27|32.11|32.21|32.05|32.27|32.11|32.19|32.03|59
1744383850000|2025-04-11 15:04:10|32.19|32.03|32.18|32.02|32.19|32.03|32.16|32|7
1744383860000|2025-04-11 15:04:20|32.16|32|32.18|32.02|32.22|32.06|32.13|31.97|30
1744383870000|2025-04-11 15:04:30|32.19|32.03|32.16|32|32.19|32.03|32.13|31.97|16
1744383880000|2025-04-11 15:04:40|32.13|31.97|32.19|32.03|32.22|32.06|32.13|31.97|33
1744383890000|2025-04-11 15:04:50|32.22|32.06|32.22|32.06|32.24|32.08|32.19|32.03|12
1744383900000|2025-04-11 15:05:00|32.19|32.03|32.3|32.14|32.3|32.14|32.19|32.03|56
1744383910000|2025-04-11 15:05:10|32.35|32.19|32.33|32.17|32.35|32.19|32.3|32.14|38
1744383920000|2025-04-11 15:05:20|32.35|32.19|32.4|32.24|32.45|32.29|32.35|32.19|45
1744383930000|2025-04-11 15:05:30|32.39|32.23|32.4|32.24|32.45|32.29|32.39|32.23|33
1744383940000|2025-04-11 15:05:40|32.44|32.28|32.45|32.29|32.5|32.34|32.4|32.24|30
1744383950000|2025-04-11 15:05:50|32.43|32.27|32.45|32.29|32.45|32.29|32.43|32.27|36
1744383960000|2025-04-11 15:06:00|32.4|32.24|32.42|32.26|32.45|32.29|32.39|32.23|68
1744383970000|2025-04-11 15:06:10|32.45|32.29|32.5|32.34|32.5|32.34|32.4|32.24|157
1744383980000|2025-04-11 15:06:20|32.55|32.39|32.6|32.44|32.6|32.44|32.5|32.34|64
1744383990000|2025-04-11 15:06:30|32.65|32.49|32.55|32.39|32.65|32.49|32.54|32.38|49
1744384000000|2025-04-11 15:06:40|32.54|32.38|32.6|32.44|32.65|32.49|32.5|32.34|47
1744384010000|2025-04-11 15:06:50|32.65|32.49|32.65|32.49|32.7|32.54|32.6|32.44|42
1744384020000|2025-04-11 15:07:00|32.7|32.54|32.75|32.59|32.75|32.59|32.65|32.49|39
1744384030000|2025-04-11 15:07:10|32.73|32.57|32.7|32.54|32.73|32.57|32.69|32.53|33
1744384040000|2025-04-11 15:07:20|32.65|32.49|32.65|32.49|32.7|32.54|32.65|32.49|55
1744384050000|2025-04-11 15:07:30|||||||||22
1744384060000|2025-04-11 15:07:40|32.6|32.44|32.6|32.44|32.65|32.49|32.55|32.39|23
1744384070000|2025-04-11 15:07:50|32.58|32.42|32.53|32.37|32.61|32.45|32.53|32.37|35
1744384080000|2025-04-11 15:08:00|32.56|32.4|32.48|32.32|32.56|32.4|32.48|32.32|101
1744384090000|2025-04-11 15:08:10|32.45|32.29|32.45|32.29|32.5|32.34|32.45|32.29|19
1744384100000|2025-04-11 15:08:20|32.46|32.3|32.4|32.24|32.5|32.34|32.4|32.24|35
1744384110000|2025-04-11 15:08:30|32.41|32.25|32.4|32.24|32.45|32.29|32.4|32.24|20
1744384120000|2025-04-11 15:08:40|32.35|32.19|32.37|32.21|32.4|32.24|32.3|32.14|39
1744384130000|2025-04-11 15:08:50|32.35|32.19|32.45|32.29|32.46|32.3|32.35|32.19|18
1744384140000|2025-04-11 15:09:00|32.43|32.27|32.37|32.21|32.45|32.29|32.37|32.21|21
1744384150000|2025-04-11 15:09:10|32.35|32.19|32.24|32.08|32.4|32.24|32.24|32.08|43
1744384160000|2025-04-11 15:09:20|32.29|32.13|32.29|32.13|32.3|32.14|32.24|32.08|31
1744384170000|2025-04-11 15:09:30|32.34|32.18|32.39|32.23|32.4|32.24|32.34|32.18|30
1744384180000|2025-04-11 15:09:40|32.36|32.2|32.39|32.23|32.39|32.23|32.34|32.18|4
1744384190000|2025-04-11 15:09:50|32.4|32.24|32.37|32.21|32.4|32.24|32.34|32.18|26
1744384200000|2025-04-11 15:10:00|32.39|32.23|32.39|32.23|32.49|32.33|32.38|32.22|102
1744384210000|2025-04-11 15:10:10|32.34|32.18|32.36|32.2|32.39|32.23|32.33|32.17|38
1744384220000|2025-04-11 15:10:20|32.39|32.23|32.36|32.2|32.39|32.23|32.29|32.13|24
1744384230000|2025-04-11 15:10:30|32.39|32.23|32.39|32.23|32.42|32.26|32.34|32.18|26
1744384240000|2025-04-11 15:10:40|32.36|32.2|32.46|32.3|32.49|32.33|32.34|32.18|29
1744384250000|2025-04-11 15:10:50|32.44|32.28|32.43|32.27|32.44|32.28|32.38|32.22|36
1744384260000|2025-04-11 15:11:00|32.41|32.25|32.51|32.35|32.54|32.38|32.41|32.25|124
1744384270000|2025-04-11 15:11:10|32.49|32.33|32.51|32.35|32.54|32.38|32.49|32.33|17
1744384280000|2025-04-11 15:11:20|32.49|32.33|32.54|32.38|32.54|32.38|32.46|32.3|4
1744384290000|2025-04-11 15:11:30|32.59|32.43|32.43|32.27|32.59|32.43|32.43|32.27|40
1744384300000|2025-04-11 15:11:40|32.44|32.28|32.43|32.27|32.48|32.32|32.42|32.26|11
1744384310000|2025-04-11 15:11:50|32.42|32.26|32.37|32.21|32.42|32.26|32.37|32.21|11
1744384320000|2025-04-11 15:12:00|32.38|32.22|32.37|32.21|32.38|32.22|32.32|32.16|124
1744384330000|2025-04-11 15:12:10|32.38|32.22|32.37|32.21|32.42|32.26|32.35|32.19|14
1744384340000|2025-04-11 15:12:20|32.38|32.22|32.42|32.26|32.42|32.26|32.37|32.21|4
1744384350000|2025-04-11 15:12:30|32.4|32.24|32.48|32.32|32.5|32.34|32.37|32.21|27
1744384360000|2025-04-11 15:12:40|32.47|32.31|32.48|32.32|32.48|32.32|32.47|32.31|13
1744384370000|2025-04-11 15:12:50|32.47|32.31|32.52|32.36|32.52|32.36|32.47|32.31|7
1744384380000|2025-04-11 15:13:00|32.53|32.37|32.54|32.38|32.54|32.38|32.48|32.32|51
1744384390000|2025-04-11 15:13:10|32.53|32.37|32.59|32.43|32.63|32.47|32.53|32.37|65
1744384400000|2025-04-11 15:13:20|32.58|32.42|32.53|32.37|32.59|32.43|32.53|32.37|29
1744384410000|2025-04-11 15:13:30|32.54|32.38|32.53|32.37|32.58|32.42|32.53|32.37|15
1744384420000|2025-04-11 15:13:40|32.54|32.38|32.59|32.43|32.59|32.43|32.53|32.37|14
1744384430000|2025-04-11 15:13:50|32.58|32.42|32.59|32.43|32.59|32.43|32.54|32.38|12
1744384440000|2025-04-11 15:14:00|32.56|32.4|32.59|32.43|32.59|32.43|32.54|32.38|29
1744384450000|2025-04-11 15:14:10|32.61|32.45|32.59|32.43|32.64|32.48|32.59|32.43|38
1744384460000|2025-04-11 15:14:20|32.61|32.45|32.64|32.48|32.64|32.48|32.59|32.43|14
1744384470000|2025-04-11 15:14:30|32.66|32.5|32.63|32.47|32.66|32.5|32.63|32.47|21
1744384480000|2025-04-11 15:14:40|32.64|32.48|32.66|32.5|32.68|32.52|32.63|32.47|25
1744384490000|2025-04-11 15:14:50|32.64|32.48|32.64|32.48|32.69|32.53|32.63|32.47|40
1744384500000|2025-04-11 15:15:00|32.68|32.52|32.68|32.52|32.69|32.53|32.64|32.48|106
1744384510000|2025-04-11 15:15:10|32.66|32.5|32.69|32.53|32.71|32.55|32.66|32.5|75
1744384520000|2025-04-11 15:15:20|32.73|32.57|32.76|32.6|32.79|32.63|32.73|32.57|45
1744384530000|2025-04-11 15:15:30|32.77|32.61|32.74|32.58|32.8|32.64|32.74|32.58|46
1744384540000|2025-04-11 15:15:40|32.71|32.55|32.69|32.53|32.74|32.58|32.68|32.52|28
1744384550000|2025-04-11 15:15:50|32.71|32.55|32.74|32.58|32.74|32.58|32.68|32.52|12
1744384560000|2025-04-11 15:16:00|32.71|32.55|32.69|32.53|32.73|32.57|32.64|32.48|56
1744384570000|2025-04-11 15:16:10|32.64|32.48|32.69|32.53|32.71|32.55|32.64|32.48|7
1744384580000|2025-04-11 15:16:20|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|37
1744384590000|2025-04-11 15:16:30|32.71|32.55|32.64|32.48|32.71|32.55|32.64|32.48|36
1744384600000|2025-04-11 15:16:40|32.63|32.47|32.64|32.48|32.64|32.48|32.59|32.43|9
1744384610000|2025-04-11 15:16:50|32.61|32.45|32.69|32.53|32.69|32.53|32.59|32.43|14
1744384620000|2025-04-11 15:17:00|32.66|32.5|32.64|32.48|32.71|32.55|32.64|32.48|60
1744384630000|2025-04-11 15:17:10|32.61|32.45|32.64|32.48|32.69|32.53|32.59|32.43|22
1744384640000|2025-04-11 15:17:20|32.66|32.5|32.69|32.53|32.69|32.53|32.64|32.48|35
1744384650000|2025-04-11 15:17:30|32.64|32.48|32.64|32.48|32.69|32.53|32.64|32.48|69
1744384660000|2025-04-11 15:17:40|||||||||2
1744384670000|2025-04-11 15:17:50|32.65|32.49|32.64|32.48|32.69|32.53|32.64|32.48|40
1744384680000|2025-04-11 15:18:00|32.66|32.5|32.69|32.53|32.74|32.58|32.64|32.48|29
1744384690000|2025-04-11 15:18:10|32.72|32.56|32.74|32.58|32.74|32.58|32.69|32.53|38
1744384700000|2025-04-11 15:18:20|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|24
1744384710000|2025-04-11 15:18:30|32.69|32.53|32.74|32.58|32.74|32.58|32.69|32.53|15
1744384720000|2025-04-11 15:18:40|32.75|32.59|32.77|32.61|32.79|32.63|32.74|32.58|45
1744384730000|2025-04-11 15:18:50|32.75|32.59|32.75|32.59|32.77|32.61|32.74|32.58|6
1744384740000|2025-04-11 15:19:00|32.77|32.61|32.69|32.53|32.77|32.61|32.69|32.53|25
1744384750000|2025-04-11 15:19:10|32.71|32.55|32.69|32.53|32.74|32.58|32.64|32.48|42
1744384760000|2025-04-11 15:19:20|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|4
1744384770000|2025-04-11 15:19:30|32.7|32.54|32.66|32.5|32.7|32.54|32.64|32.48|22
1744384780000|2025-04-11 15:19:40|32.64|32.48|32.69|32.53|32.7|32.54|32.64|32.48|17
1744384790000|2025-04-11 15:19:50|32.67|32.51|32.64|32.48|32.67|32.51|32.64|32.48|21
1744384800000|2025-04-11 15:20:00|32.67|32.51|32.58|32.42|32.67|32.51|32.58|32.42|34
1744384810000|2025-04-11 15:20:10|32.59|32.43|32.48|32.32|32.59|32.43|32.48|32.32|81
1744384820000|2025-04-11 15:20:20|32.46|32.3|32.49|32.33|32.53|32.37|32.46|32.3|35
1744384830000|2025-04-11 15:20:30|32.51|32.35|32.54|32.38|32.54|32.38|32.51|32.35|16
1744384840000|2025-04-11 15:20:40|32.53|32.37|32.57|32.41|32.59|32.43|32.53|32.37|41
1744384850000|2025-04-11 15:20:50|32.56|32.4|32.6|32.44|32.64|32.48|32.56|32.4|37
1744384860000|2025-04-11 15:21:00|32.59|32.43|32.6|32.44|32.64|32.48|32.59|32.43|25
1744384870000|2025-04-11 15:21:10|32.62|32.46|32.69|32.53|32.69|32.53|32.59|32.43|14
1744384880000|2025-04-11 15:21:20|32.67|32.51|32.63|32.47|32.69|32.53|32.63|32.47|22
1744384890000|2025-04-11 15:21:30|32.59|32.43|32.48|32.32|32.59|32.43|32.48|32.32|32
1744384900000|2025-04-11 15:21:40|32.46|32.3|32.43|32.27|32.48|32.32|32.42|32.26|29
1744384910000|2025-04-11 15:21:50|32.46|32.3|32.48|32.32|32.51|32.35|32.43|32.27|24
1744384920000|2025-04-11 15:22:00|32.46|32.3|32.51|32.35|32.51|32.35|32.43|32.27|24
1744384930000|2025-04-11 15:22:10|32.49|32.33|32.54|32.38|32.54|32.38|32.49|32.33|12
1744384940000|2025-04-11 15:22:20|32.53|32.37|32.48|32.32|32.58|32.42|32.48|32.32|33
1744384950000|2025-04-11 15:22:30|32.53|32.37|32.42|32.26|32.53|32.37|32.42|32.26|15
1744384960000|2025-04-11 15:22:40|32.4|32.24|32.48|32.32|32.48|32.32|32.38|32.22|17
1744384970000|2025-04-11 15:22:50|32.47|32.31|32.51|32.35|32.51|32.35|32.45|32.29|6
1744384980000|2025-04-11 15:23:00|32.53|32.37|32.48|32.32|32.53|32.37|32.47|32.31|18
1744384990000|2025-04-11 15:23:10|32.47|32.31|32.59|32.43|32.59|32.43|32.47|32.31|45
1744385000000|2025-04-11 15:23:20|32.58|32.42|32.56|32.4|32.58|32.42|32.53|32.37|13
1744385010000|2025-04-11 15:23:30|32.53|32.37|32.59|32.43|32.59|32.43|32.53|32.37|13
1744385020000|2025-04-11 15:23:40|32.63|32.47|32.67|32.51|32.69|32.53|32.63|32.47|48
1744385030000|2025-04-11 15:23:50|32.69|32.53|32.72|32.56|32.72|32.56|32.69|32.53|5
1744385040000|2025-04-11 15:24:00|32.7|32.54|32.7|32.54|32.75|32.59|32.7|32.54|45
1744385050000|2025-04-11 15:24:10|32.65|32.49|32.65|32.49|32.7|32.54|32.65|32.49|43
1744385060000|2025-04-11 15:24:20|32.64|32.48|32.67|32.51|32.67|32.51|32.64|32.48|11
1744385070000|2025-04-11 15:24:30|32.65|32.49|32.6|32.44|32.65|32.49|32.59|32.43|22
1744385080000|2025-04-11 15:24:40|32.62|32.46|32.65|32.49|32.65|32.49|32.62|32.46|13
1744385090000|2025-04-11 15:24:50|32.63|32.47|32.65|32.49|32.65|32.49|32.59|32.43|57
1744385100000|2025-04-11 15:25:00|32.7|32.54|32.6|32.44|32.7|32.54|32.6|32.44|49
1744385110000|2025-04-11 15:25:10|32.59|32.43|32.54|32.38|32.59|32.43|32.54|32.38|67
1744385120000|2025-04-11 15:25:20|32.55|32.39|32.5|32.34|32.55|32.39|32.49|32.33|39
1744385130000|2025-04-11 15:25:30|32.52|32.36|32.49|32.33|32.54|32.38|32.49|32.33|14
1744385140000|2025-04-11 15:25:40|32.44|32.28|32.47|32.31|32.5|32.34|32.44|32.28|8
1744385150000|2025-04-11 15:25:50|32.49|32.33|32.44|32.28|32.49|32.33|32.39|32.23|65
1744385160000|2025-04-11 15:26:00|32.4|32.24|32.45|32.29|32.45|32.29|32.38|32.22|24
1744385170000|2025-04-11 15:26:10|32.44|32.28|32.44|32.28|32.5|32.34|32.42|32.26|45
1744385180000|2025-04-11 15:26:20|32.45|32.29|32.45|32.29|32.5|32.34|32.45|32.29|38
1744385190000|2025-04-11 15:26:30|32.44|32.28|32.5|32.34|32.55|32.39|32.44|32.28|120
1744385200000|2025-04-11 15:26:40|32.49|32.33|32.55|32.39|32.55|32.39|32.44|32.28|11
1744385210000|2025-04-11 15:26:50|32.6|32.44|32.63|32.47|32.65|32.49|32.55|32.39|19
1744385220000|2025-04-11 15:27:00|32.61|32.45|32.61|32.45|32.66|32.5|32.6|32.44|76
1744385230000|2025-04-11 15:27:10|32.6|32.44|32.55|32.39|32.61|32.45|32.5|32.34|92
1744385240000|2025-04-11 15:27:20|32.51|32.35|32.5|32.34|32.55|32.39|32.5|32.34|117
1744385250000|2025-04-11 15:27:30|32.45|32.29|32.39|32.23|32.49|32.33|32.39|32.23|38
1744385260000|2025-04-11 15:27:40|32.4|32.24|32.34|32.18|32.4|32.24|32.33|32.17|16
1744385270000|2025-04-11 15:27:50|32.36|32.2|32.39|32.23|32.44|32.28|32.36|32.2|29
1744385280000|2025-04-11 15:28:00|32.4|32.24|32.44|32.28|32.44|32.28|32.39|32.23|26
1744385290000|2025-04-11 15:28:10|32.41|32.25|32.38|32.22|32.44|32.28|32.38|32.22|5
1744385300000|2025-04-11 15:28:20|32.39|32.23|32.38|32.22|32.41|32.25|32.38|32.22|35
1744385310000|2025-04-11 15:28:30|32.34|32.18|32.33|32.17|32.38|32.22|32.33|32.17|39
1744385320000|2025-04-11 15:28:40|32.34|32.18|32.33|32.17|32.34|32.18|32.33|32.17|8
1744385330000|2025-04-11 15:28:50|||||||||20
1744385340000|2025-04-11 15:29:00|32.38|32.22|32.38|32.22|32.38|32.22|32.33|32.17|27
1744385350000|2025-04-11 15:29:10|32.39|32.23|32.37|32.21|32.39|32.23|32.33|32.17|36
1744385360000|2025-04-11 15:29:20|32.38|32.22|32.27|32.11|32.38|32.22|32.27|32.11|17
1744385370000|2025-04-11 15:29:30|32.3|32.14|32.33|32.17|32.36|32.2|32.28|32.12|30
1744385380000|2025-04-11 15:29:40|32.36|32.2|32.38|32.22|32.39|32.23|32.33|32.17|21
1744385390000|2025-04-11 15:29:50|32.36|32.2|32.33|32.17|32.36|32.2|32.33|32.17|12
1744385400000|2025-04-11 15:30:00|32.34|32.18|32.39|32.23|32.39|32.23|32.33|32.17|17
1744385410000|2025-04-11 15:30:10|32.38|32.22|32.47|32.31|32.47|32.31|32.38|32.22|19
1744385420000|2025-04-11 15:30:20|32.44|32.28|32.39|32.23|32.44|32.28|32.38|32.22|6
1744385430000|2025-04-11 15:30:30|32.38|32.22|32.33|32.17|32.38|32.22|32.33|32.17|12
1744385440000|2025-04-11 15:30:40|32.28|32.12|32.23|32.07|32.29|32.13|32.23|32.07|50
1744385450000|2025-04-11 15:30:50|32.26|32.1|32.23|32.07|32.28|32.12|32.23|32.07|26
1744385460000|2025-04-11 15:31:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|14
1744385470000|2025-04-11 15:31:10|32.21|32.05|32.23|32.07|32.28|32.12|32.18|32.02|60
1744385480000|2025-04-11 15:31:20|32.28|32.12|32.28|32.12|32.33|32.17|32.28|32.12|21
1744385490000|2025-04-11 15:31:30|32.29|32.13|32.28|32.12|32.33|32.17|32.28|32.12|19
1744385500000|2025-04-11 15:31:40|32.31|32.15|32.28|32.12|32.33|32.17|32.28|32.12|5
1744385510000|2025-04-11 15:31:50|32.31|32.15|32.34|32.18|32.34|32.18|32.28|32.12|26
1744385520000|2025-04-11 15:32:00|32.33|32.17|32.34|32.18|32.36|32.2|32.33|32.17|16
1744385530000|2025-04-11 15:32:10|32.28|32.12|32.28|32.12|32.31|32.15|32.23|32.07|65
1744385540000|2025-04-11 15:32:20|32.29|32.13|32.18|32.02|32.29|32.13|32.18|32.02|29
1744385550000|2025-04-11 15:32:30|32.19|32.03|32.19|32.03|32.23|32.07|32.18|32.02|50
1744385560000|2025-04-11 15:32:40|32.18|32.02|32.13|31.97|32.21|32.05|32.13|31.97|19
1744385570000|2025-04-11 15:32:50|32.18|32.02|32.13|31.97|32.18|32.02|32.13|31.97|5
1744385580000|2025-04-11 15:33:00|32.12|31.96|32.12|31.96|32.13|31.97|32.07|31.91|14
1744385590000|2025-04-11 15:33:10|32.13|31.97|32.12|31.96|32.13|31.97|32.07|31.91|37
1744385600000|2025-04-11 15:33:20|32.13|31.97|32.07|31.91|32.13|31.97|32.07|31.91|6
1744385610000|2025-04-11 15:33:30|32.08|31.92|32.17|32.01|32.17|32.01|32.07|31.91|26
1744385620000|2025-04-11 15:33:40|32.18|32.02|32.23|32.07|32.23|32.07|32.13|31.97|38
1744385630000|2025-04-11 15:33:50|32.22|32.06|32.2|32.04|32.22|32.06|32.18|32.02|16
1744385640000|2025-04-11 15:34:00|32.18|32.02|32.17|32.01|32.22|32.06|32.17|32.01|8
1744385650000|2025-04-11 15:34:10|32.18|32.02|32.22|32.06|32.27|32.11|32.17|32.01|28
1744385660000|2025-04-11 15:34:20|32.24|32.08|32.17|32.01|32.27|32.11|32.17|32.01|41
1744385670000|2025-04-11 15:34:30|32.16|32|32.17|32.01|32.19|32.03|32.16|32|12
1744385680000|2025-04-11 15:34:40|32.16|32|32.12|31.96|32.17|32.01|32.12|31.96|28
1744385690000|2025-04-11 15:34:50|32.11|31.95|32.14|31.98|32.14|31.98|32.11|31.95|15
1744385700000|2025-04-11 15:35:00|32.12|31.96|32.12|31.96|32.17|32.01|32.12|31.96|15
1744385710000|2025-04-11 15:35:10|32.17|32.01|32.17|32.01|32.22|32.06|32.17|32.01|43
1744385720000|2025-04-11 15:35:20|32.19|32.03|32.25|32.09|32.25|32.09|32.17|32.01|13
1744385730000|2025-04-11 15:35:30|32.23|32.07|32.28|32.12|32.28|32.12|32.22|32.06|10
1744385740000|2025-04-11 15:35:40|32.27|32.11|32.28|32.12|32.28|32.12|32.23|32.07|10
1744385750000|2025-04-11 15:35:50|32.3|32.14|32.27|32.11|32.33|32.17|32.27|32.11|35
1744385760000|2025-04-11 15:36:00|32.22|32.06|32.17|32.01|32.23|32.07|32.17|32.01|44
1744385770000|2025-04-11 15:36:10|32.18|32.02|32.07|31.91|32.18|32.02|32.07|31.91|34
1744385780000|2025-04-11 15:36:20|32.06|31.9|31.95|31.79|32.06|31.9|31.95|31.79|70
1744385790000|2025-04-11 15:36:30|31.93|31.77|31.95|31.79|32.01|31.85|31.93|31.77|71
1744385800000|2025-04-11 15:36:40|31.93|31.77|31.85|31.69|31.93|31.77|31.85|31.69|16
1744385810000|2025-04-11 15:36:50|31.84|31.68|31.84|31.68|31.84|31.68|31.79|31.63|57
1744385820000|2025-04-11 15:37:00|31.85|31.69|31.84|31.68|31.89|31.73|31.78|31.62|30
1744385830000|2025-04-11 15:37:10|31.86|31.7|31.86|31.7|31.89|31.73|31.86|31.7|38
1744385840000|2025-04-11 15:37:20|31.84|31.68|31.77|31.61|31.89|31.73|31.77|31.61|32
1744385850000|2025-04-11 15:37:30|31.78|31.62|31.75|31.59|31.83|31.67|31.71|31.55|87
1744385860000|2025-04-11 15:37:40|31.72|31.56|31.66|31.5|31.77|31.61|31.66|31.5|61
1744385870000|2025-04-11 15:37:50|31.69|31.53|31.82|31.66|31.82|31.66|31.69|31.53|26
1744385880000|2025-04-11 15:38:00|31.83|31.67|31.85|31.69|31.88|31.72|31.83|31.67|32
1744385890000|2025-04-11 15:38:10|31.83|31.67|31.89|31.73|31.89|31.73|31.83|31.67|38
1744385900000|2025-04-11 15:38:20|31.92|31.76|31.89|31.73|31.94|31.78|31.84|31.68|27
1744385910000|2025-04-11 15:38:30|31.86|31.7|31.84|31.68|31.89|31.73|31.84|31.68|133
1744385920000|2025-04-11 15:38:40|31.86|31.7|31.84|31.68|31.89|31.73|31.84|31.68|18
1744385930000|2025-04-11 15:38:50|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|6
1744385940000|2025-04-11 15:39:00|31.84|31.68|31.84|31.68|31.86|31.7|31.83|31.67|19
1744385950000|2025-04-11 15:39:10|31.83|31.67|31.89|31.73|31.89|31.73|31.83|31.67|6
1744385960000|2025-04-11 15:39:20|31.86|31.7|31.84|31.68|31.89|31.73|31.84|31.68|11
1744385970000|2025-04-11 15:39:30|31.79|31.63|31.68|31.52|31.81|31.65|31.68|31.52|42
1744385980000|2025-04-11 15:39:40|31.69|31.53|31.63|31.47|31.71|31.55|31.63|31.47|27
1744385990000|2025-04-11 15:39:50|31.58|31.42|31.53|31.37|31.6|31.44|31.53|31.37|30
1744386000000|2025-04-11 15:40:00|31.55|31.39|31.63|31.47|31.63|31.47|31.52|31.36|30
1744386010000|2025-04-11 15:40:10|31.64|31.48|31.64|31.48|31.68|31.52|31.64|31.48|30
1744386020000|2025-04-11 15:40:20|31.69|31.53|31.73|31.57|31.74|31.58|31.68|31.52|15
1744386030000|2025-04-11 15:40:30|31.71|31.55|31.79|31.63|31.79|31.63|31.71|31.55|6
1744386040000|2025-04-11 15:40:40|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|6
1744386050000|2025-04-11 15:40:50|31.81|31.65|31.84|31.68|31.86|31.7|31.81|31.65|33
1744386060000|2025-04-11 15:41:00|31.86|31.7|31.86|31.7|31.86|31.7|31.84|31.68|12
1744386070000|2025-04-11 15:41:10|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|3
1744386080000|2025-04-11 15:41:20|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|12
1744386090000|2025-04-11 15:41:30|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|9
1744386100000|2025-04-11 15:41:40|31.9|31.74|31.9|31.74|31.93|31.77|31.9|31.74|6
1744386110000|2025-04-11 15:41:50|31.93|31.77|31.93|31.77|31.98|31.82|31.93|31.77|33
1744386120000|2025-04-11 15:42:00|31.95|31.79|31.9|31.74|31.95|31.79|31.85|31.69|37
1744386130000|2025-04-11 15:42:10|31.87|31.71|31.77|31.61|31.9|31.74|31.75|31.59|22
1744386140000|2025-04-11 15:42:20|31.79|31.63|31.74|31.58|31.8|31.64|31.69|31.53|24
1744386150000|2025-04-11 15:42:30|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|39
1744386160000|2025-04-11 15:42:40|31.75|31.59|31.64|31.48|31.77|31.61|31.64|31.48|14
1744386170000|2025-04-11 15:42:50|||||||||4
1744386180000|2025-04-11 15:43:00|31.66|31.5|31.72|31.56|31.74|31.58|31.64|31.48|12
1744386190000|2025-04-11 15:43:10|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|11
1744386200000|2025-04-11 15:43:20|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|4
1744386210000|2025-04-11 15:43:30|31.77|31.61|31.8|31.64|31.82|31.66|31.77|31.61|3
1744386220000|2025-04-11 15:43:40|31.84|31.68|31.84|31.68|31.84|31.68|31.8|31.64|10
1744386230000|2025-04-11 15:43:50|31.82|31.66|31.74|31.58|31.85|31.69|31.74|31.58|81
1744386240000|2025-04-11 15:44:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|102
1744386250000|2025-04-11 15:44:10|31.68|31.52|31.69|31.53|31.73|31.57|31.68|31.52|10
1744386260000|2025-04-11 15:44:20|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|15
1744386270000|2025-04-11 15:44:30|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|10
1744386280000|2025-04-11 15:44:40|31.69|31.53|31.74|31.58|31.79|31.63|31.69|31.53|8
1744386290000|2025-04-11 15:44:50|31.73|31.57|31.68|31.52|31.74|31.58|31.68|31.52|16
1744386300000|2025-04-11 15:45:00|31.69|31.53|31.69|31.53|31.71|31.55|31.63|31.47|34
1744386310000|2025-04-11 15:45:10|31.68|31.52|31.65|31.49|31.69|31.53|31.63|31.47|18
1744386320000|2025-04-11 15:45:20|31.66|31.5|31.71|31.55|31.74|31.58|31.65|31.49|8
1744386330000|2025-04-11 15:45:30|31.73|31.57|31.69|31.53|31.74|31.58|31.68|31.52|13
1744386340000|2025-04-11 15:45:40|31.71|31.55|31.68|31.52|31.73|31.57|31.68|31.52|21
1744386350000|2025-04-11 15:45:50|31.7|31.54|31.73|31.57|31.74|31.58|31.7|31.54|18
1744386360000|2025-04-11 15:46:00|31.74|31.58|31.68|31.52|31.76|31.6|31.68|31.52|7
1744386370000|2025-04-11 15:46:10|31.7|31.54|31.68|31.52|31.7|31.54|31.67|31.51|3
1744386380000|2025-04-11 15:46:20|31.73|31.57|31.78|31.62|31.78|31.62|31.68|31.52|23
1744386390000|2025-04-11 15:46:30|31.79|31.63|31.78|31.62|31.84|31.68|31.78|31.62|51
1744386400000|2025-04-11 15:46:40|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|7
1744386410000|2025-04-11 15:46:50|31.83|31.67|31.78|31.62|31.84|31.68|31.78|31.62|37
1744386420000|2025-04-11 15:47:00|31.76|31.6|31.7|31.54|31.78|31.62|31.7|31.54|16
1744386430000|2025-04-11 15:47:10|31.72|31.56|31.63|31.47|31.73|31.57|31.62|31.46|41
1744386440000|2025-04-11 15:47:20|31.65|31.49|31.63|31.47|31.68|31.52|31.62|31.46|13
1744386450000|2025-04-11 15:47:30|31.62|31.46|31.63|31.47|31.63|31.47|31.62|31.46|1
1744386460000|2025-04-11 15:47:40|31.66|31.5|31.63|31.47|31.73|31.57|31.63|31.47|37
1744386470000|2025-04-11 15:47:50|31.62|31.46|31.58|31.42|31.62|31.46|31.58|31.42|3
1744386480000|2025-04-11 15:48:00|31.57|31.41|31.58|31.42|31.58|31.42|31.53|31.37|5
1744386490000|2025-04-11 15:48:10|31.57|31.41|31.56|31.4|31.58|31.42|31.53|31.37|10
1744386500000|2025-04-11 15:48:20|31.55|31.39|31.58|31.42|31.63|31.47|31.53|31.37|6
1744386510000|2025-04-11 15:48:30|||||||||1
1744386520000|2025-04-11 15:48:40|31.56|31.4|31.58|31.42|31.58|31.42|31.53|31.37|18
1744386530000|2025-04-11 15:48:50|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|2
1744386540000|2025-04-11 15:49:00|31.52|31.36|31.5|31.34|31.53|31.37|31.48|31.32|9
1744386550000|2025-04-11 15:49:10|31.53|31.37|31.52|31.36|31.53|31.37|31.48|31.32|9
1744386560000|2025-04-11 15:49:20|31.53|31.37|31.5|31.34|31.53|31.37|31.5|31.34|5
1744386570000|2025-04-11 15:49:30|31.53|31.37|31.63|31.47|31.63|31.47|31.53|31.37|23
1744386590000|2025-04-11 15:49:50|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|14
1744386600000|2025-04-11 15:50:00|31.65|31.49|31.71|31.55|31.73|31.57|31.65|31.49|16
1744386610000|2025-04-11 15:50:10|31.68|31.52|31.63|31.47|31.73|31.57|31.63|31.47|8
1744386620000|2025-04-11 15:50:20|31.68|31.52|31.68|31.52|31.73|31.57|31.68|31.52|8
1744386630000|2025-04-11 15:50:30|31.66|31.5|31.63|31.47|31.66|31.5|31.63|31.47|6
1744386640000|2025-04-11 15:50:40|31.68|31.52|31.68|31.52|31.68|31.52|31.63|31.47|24
1744386650000|2025-04-11 15:50:50|31.73|31.57|31.73|31.57|31.73|31.57|31.71|31.55|22
1744386660000|2025-04-11 15:51:00|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|19
1744386670000|2025-04-11 15:51:10|31.83|31.67|31.83|31.67|31.83|31.67|31.78|31.62|17
1744386680000|2025-04-11 15:51:20|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|16
1744386690000|2025-04-11 15:51:30|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|5
1744386700000|2025-04-11 15:51:40|31.81|31.65|31.88|31.72|31.88|31.72|31.81|31.65|8
1744386710000|2025-04-11 15:51:50|31.86|31.7|31.88|31.72|31.88|31.72|31.83|31.67|9
1744386720000|2025-04-11 15:52:00|31.89|31.73|31.91|31.75|31.94|31.78|31.88|31.72|30
1744386730000|2025-04-11 15:52:10|31.93|31.77|31.94|31.78|31.94|31.78|31.91|31.75|4
1744386740000|2025-04-11 15:52:20|31.93|31.77|31.93|31.77|31.94|31.78|31.91|31.75|6
1744386750000|2025-04-11 15:52:30|31.88|31.72|31.78|31.62|31.88|31.72|31.78|31.62|20
1744386760000|2025-04-11 15:52:40|31.79|31.63|31.84|31.68|31.89|31.73|31.79|31.63|9
1744386770000|2025-04-11 15:52:50|31.83|31.67|31.81|31.65|31.83|31.67|31.78|31.62|8
1744386780000|2025-04-11 15:53:00|31.79|31.63|31.74|31.58|31.83|31.67|31.73|31.57|19
1744386790000|2025-04-11 15:53:10|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|6
1744386800000|2025-04-11 15:53:20|31.76|31.6|31.74|31.58|31.76|31.6|31.73|31.57|4
1744386810000|2025-04-11 15:53:30|31.73|31.57|31.68|31.52|31.74|31.58|31.68|31.52|3
1744386820000|2025-04-11 15:53:40|31.69|31.53|31.68|31.52|31.71|31.55|31.64|31.48|56
1744386830000|2025-04-11 15:53:50|31.69|31.53|31.71|31.55|31.74|31.58|31.68|31.52|9
1744386840000|2025-04-11 15:54:00|31.69|31.53|31.79|31.63|31.79|31.63|31.69|31.53|35
1744386850000|2025-04-11 15:54:10|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|16
1744386860000|2025-04-11 15:54:20|31.75|31.59|31.77|31.61|31.79|31.63|31.75|31.59|20
1744386870000|2025-04-11 15:54:30|31.75|31.59|31.79|31.63|31.79|31.63|31.74|31.58|6
1744386880000|2025-04-11 15:54:40|31.75|31.59|31.74|31.58|31.79|31.63|31.74|31.58|20
1744386890000|2025-04-11 15:54:50|31.71|31.55|31.66|31.5|31.71|31.55|31.64|31.48|35
1744386900000|2025-04-11 15:55:00|31.69|31.53|31.63|31.47|31.69|31.53|31.61|31.45|2
1744386910000|2025-04-11 15:55:10|31.61|31.45|31.56|31.4|31.64|31.48|31.53|31.37|23
1744386920000|2025-04-11 15:55:20|31.58|31.42|31.58|31.42|31.59|31.43|31.58|31.42|6
1744386930000|2025-04-11 15:55:30|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|0
1744386940000|2025-04-11 15:55:40|31.59|31.43|31.56|31.4|31.59|31.43|31.54|31.38|17
1744386950000|2025-04-11 15:55:50|31.54|31.38|31.58|31.42|31.59|31.43|31.54|31.38|3
1744386960000|2025-04-11 15:56:00|31.59|31.43|31.59|31.43|31.64|31.48|31.58|31.42|10
1744386970000|2025-04-11 15:56:10|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|5
1744386980000|2025-04-11 15:56:20|31.58|31.42|31.48|31.32|31.58|31.42|31.48|31.32|24
1744386990000|2025-04-11 15:56:30|31.43|31.27|31.53|31.37|31.53|31.37|31.43|31.27|24
1744387000000|2025-04-11 15:56:40|31.51|31.35|31.48|31.32|31.54|31.38|31.48|31.32|3
1744387010000|2025-04-11 15:56:50|31.51|31.35|31.48|31.32|31.51|31.35|31.48|31.32|3
1744387020000|2025-04-11 15:57:00|31.46|31.3|31.43|31.27|31.48|31.32|31.43|31.27|18
1744387030000|2025-04-11 15:57:10|31.46|31.3|31.43|31.27|31.48|31.32|31.38|31.22|55
1744387040000|2025-04-11 15:57:20|31.46|31.3|31.43|31.27|31.46|31.3|31.43|31.27|5
1744387050000|2025-04-11 15:57:30|31.48|31.32|31.48|31.32|31.48|31.32|31.46|31.3|7
1744387060000|2025-04-11 15:57:40|31.53|31.37|31.59|31.43|31.59|31.43|31.53|31.37|29
1744387070000|2025-04-11 15:57:50|31.58|31.42|31.56|31.4|31.58|31.42|31.53|31.37|20
1744387080000|2025-04-11 15:58:00|31.54|31.38|31.48|31.32|31.54|31.38|31.48|31.32|3
1744387090000|2025-04-11 15:58:10|31.53|31.37|31.51|31.35|31.53|31.37|31.48|31.32|6
1744387100000|2025-04-11 15:58:20|31.48|31.32|31.48|31.32|31.53|31.37|31.48|31.32|3
1744387110000|2025-04-11 15:58:30|31.53|31.37|31.51|31.35|31.53|31.37|31.51|31.35|3
1744387120000|2025-04-11 15:58:40|31.48|31.32|31.46|31.3|31.48|31.32|31.43|31.27|15
1744387130000|2025-04-11 15:58:50|31.48|31.32|31.48|31.32|31.48|31.32|31.43|31.27|8
1744387140000|2025-04-11 15:59:00|31.53|31.37|31.53|31.37|31.53|31.37|31.51|31.35|5
1744387150000|2025-04-11 15:59:10|31.51|31.35|31.48|31.32|31.51|31.35|31.48|31.32|9
1744387160000|2025-04-11 15:59:20|||||||||1
1744387170000|2025-04-11 15:59:30|31.51|31.35|31.48|31.32|31.51|31.35|31.48|31.32|4
1744387180000|2025-04-11 15:59:40|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|0
1744387190000|2025-04-11 15:59:50|31.48|31.32|31.47|31.31|31.48|31.32|31.47|31.31|6
1744387200000|2025-04-11 16:00:00|31.45|31.29|31.47|31.31|31.47|31.31|31.42|31.26|23
1744387210000|2025-04-11 16:00:10|31.48|31.32|31.52|31.36|31.52|31.36|31.47|31.31|15
1744387220000|2025-04-11 16:00:20|31.5|31.34|31.52|31.36|31.53|31.37|31.47|31.31|22
1744387230000|2025-04-11 16:00:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|3
1744387240000|2025-04-11 16:00:40|31.46|31.3|31.44|31.28|31.46|31.3|31.42|31.26|8
1744387250000|2025-04-11 16:00:50|31.42|31.26|31.41|31.25|31.44|31.28|31.41|31.25|3
1744387260000|2025-04-11 16:01:00|31.44|31.28|31.44|31.28|31.44|31.28|31.41|31.25|26
1744387270000|2025-04-11 16:01:10|31.41|31.25|31.41|31.25|31.46|31.3|31.41|31.25|9
1744387280000|2025-04-11 16:01:20|31.46|31.3|31.46|31.3|31.49|31.33|31.44|31.28|6
1744387290000|2025-04-11 16:01:30|31.47|31.31|31.49|31.33|31.51|31.35|31.46|31.3|2
1744387300000|2025-04-11 16:01:40|31.51|31.35|31.48|31.32|31.52|31.36|31.46|31.3|20
1744387310000|2025-04-11 16:01:50|31.49|31.33|31.59|31.43|31.62|31.46|31.49|31.33|32
1744387320000|2025-04-11 16:02:00|31.57|31.41|31.56|31.4|31.57|31.41|31.51|31.35|9
1744387330000|2025-04-11 16:02:10|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|11
1744387340000|2025-04-11 16:02:20|31.55|31.39|31.56|31.4|31.56|31.4|31.55|31.39|0
1744387350000|2025-04-11 16:02:30|31.55|31.39|31.55|31.39|31.56|31.4|31.55|31.39|2
1744387360000|2025-04-11 16:02:40|31.56|31.4|31.61|31.45|31.62|31.46|31.56|31.4|10
1744387370000|2025-04-11 16:02:50|31.66|31.5|31.55|31.39|31.66|31.5|31.55|31.39|17
1744387380000|2025-04-11 16:03:00|31.56|31.4|31.56|31.4|31.56|31.4|31.55|31.39|0
1744387390000|2025-04-11 16:03:10|31.58|31.42|31.61|31.45|31.61|31.45|31.55|31.39|16
1744387400000|2025-04-11 16:03:20|31.6|31.44|31.58|31.42|31.61|31.45|31.56|31.4|4
1744387410000|2025-04-11 16:03:30|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|5
1744387420000|2025-04-11 16:03:40|31.56|31.4|31.61|31.45|31.61|31.45|31.55|31.39|0
1744387430000|2025-04-11 16:03:50|||||||||1
1744387440000|2025-04-11 16:04:00|31.62|31.46|31.61|31.45|31.66|31.5|31.56|31.4|52
1744387450000|2025-04-11 16:04:10|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|0
1744387460000|2025-04-11 16:04:20|31.55|31.39|31.55|31.39|31.55|31.39|31.55|31.39|0
1744387470000|2025-04-11 16:04:30|31.51|31.35|31.45|31.29|31.51|31.35|31.45|31.29|11
1744387480000|2025-04-11 16:04:40|31.48|31.32|31.5|31.34|31.51|31.35|31.45|31.29|11
1744387490000|2025-04-11 16:04:50|31.46|31.3|31.5|31.34|31.5|31.34|31.46|31.3|5
1744387500000|2025-04-11 16:05:00|31.46|31.3|31.48|31.32|31.5|31.34|31.46|31.3|3
1744387510000|2025-04-11 16:05:10|31.45|31.29|31.37|31.21|31.45|31.29|31.35|31.19|36
1744387520000|2025-04-11 16:05:20|31.35|31.19|31.29|31.13|31.35|31.19|31.29|31.13|21
1744387530000|2025-04-11 16:05:30|31.31|31.15|31.29|31.13|31.34|31.18|31.26|31.1|14
1744387540000|2025-04-11 16:05:40|31.28|31.12|31.24|31.08|31.29|31.13|31.24|31.08|1
1744387550000|2025-04-11 16:05:50|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|22
1744387560000|2025-04-11 16:06:00|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|10
1744387570000|2025-04-11 16:06:10|31.26|31.1|31.24|31.08|31.29|31.13|31.24|31.08|1
1744387580000|2025-04-11 16:06:20|||||||||2
1744387590000|2025-04-11 16:06:30|31.23|31.07|31.29|31.13|31.31|31.15|31.23|31.07|31
1744387600000|2025-04-11 16:06:40|31.31|31.15|31.29|31.13|31.34|31.18|31.24|31.08|12
1744387610000|2025-04-11 16:06:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|3
1744387620000|2025-04-11 16:07:00|31.21|31.05|31.19|31.03|31.21|31.05|31.18|31.02|24
1744387630000|2025-04-11 16:07:10|31.21|31.05|31.24|31.08|31.24|31.08|31.19|31.03|9
1744387640000|2025-04-11 16:07:20|31.29|31.13|31.29|31.13|31.29|31.13|31.26|31.1|15
1744387650000|2025-04-11 16:07:30|31.32|31.16|31.34|31.18|31.34|31.18|31.29|31.13|4
1744387660000|2025-04-11 16:07:40|31.35|31.19|31.39|31.23|31.39|31.23|31.35|31.19|4
1744387670000|2025-04-11 16:07:50|31.35|31.19|31.39|31.23|31.39|31.23|31.35|31.19|2
1744387680000|2025-04-11 16:08:00|31.37|31.21|31.39|31.23|31.4|31.24|31.34|31.18|9
1744387690000|2025-04-11 16:08:10|31.4|31.24|31.39|31.23|31.4|31.24|31.34|31.18|8
1744387700000|2025-04-11 16:08:20|31.37|31.21|31.42|31.26|31.44|31.28|31.34|31.18|14
1744387710000|2025-04-11 16:08:30|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|2
1744387720000|2025-04-11 16:08:40|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|47
1744387730000|2025-04-11 16:08:50|31.41|31.25|31.39|31.23|31.42|31.26|31.39|31.23|17
1744387740000|2025-04-11 16:09:00|31.42|31.26|31.39|31.23|31.42|31.26|31.39|31.23|5
1744387750000|2025-04-11 16:09:10|31.44|31.28|31.47|31.31|31.47|31.31|31.44|31.28|25
1744387760000|2025-04-11 16:09:20|31.45|31.29|31.5|31.34|31.5|31.34|31.45|31.29|4
1744387770000|2025-04-11 16:09:30|31.49|31.33|31.47|31.31|31.49|31.33|31.47|31.31|10
1744387780000|2025-04-11 16:09:40|31.45|31.29|31.5|31.34|31.54|31.38|31.45|31.29|45
1744387790000|2025-04-11 16:09:50|31.49|31.33|31.49|31.33|31.5|31.34|31.47|31.31|6
1744387800000|2025-04-11 16:10:00|31.45|31.29|31.44|31.28|31.45|31.29|31.39|31.23|40
1744387810000|2025-04-11 16:10:10|31.39|31.23|31.34|31.18|31.44|31.28|31.34|31.18|14
1744387820000|2025-04-11 16:10:20|31.38|31.22|31.32|31.16|31.38|31.22|31.32|31.16|47
1744387830000|2025-04-11 16:10:30|31.27|31.11|31.22|31.06|31.27|31.11|31.22|31.06|26
1744387840000|2025-04-11 16:10:40|31.27|31.11|31.22|31.06|31.27|31.11|31.22|31.06|11
1744387850000|2025-04-11 16:10:50|31.21|31.05|31.16|31|31.21|31.05|31.16|31|35
1744387860000|2025-04-11 16:11:00|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|20
1744387870000|2025-04-11 16:11:10|31.16|31|31.16|31|31.16|31|31.16|31|9
1744387880000|2025-04-11 16:11:20|31.11|30.95|31.16|31|31.16|31|31.11|30.95|22
1744387890000|2025-04-11 16:11:30|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|24
1744387900000|2025-04-11 16:11:40|31.21|31.05|31.24|31.08|31.26|31.1|31.19|31.03|7
1744387910000|2025-04-11 16:11:50|31.21|31.05|31.21|31.05|31.21|31.05|31.19|31.03|5
1744387920000|2025-04-11 16:12:00|31.19|31.03|31.21|31.05|31.21|31.05|31.18|31.02|8
1744387930000|2025-04-11 16:12:10|31.24|31.08|31.21|31.05|31.26|31.1|31.21|31.05|8
1744387940000|2025-04-11 16:12:20|31.2|31.04|31.09|30.93|31.2|31.04|31.04|30.88|136
1744387950000|2025-04-11 16:12:30|31.11|30.95|31.03|30.87|31.11|30.95|31.03|30.87|7
1744387960000|2025-04-11 16:12:40|31.06|30.9|31.03|30.87|31.06|30.9|31.01|30.85|71
1744387970000|2025-04-11 16:12:50|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|10
1744387980000|2025-04-11 16:13:00|30.97|30.81|31.05|30.89|31.07|30.91|30.97|30.81|18
1744387990000|2025-04-11 16:13:10|31.07|30.91|31.02|30.86|31.07|30.91|31.02|30.86|109
1744388000000|2025-04-11 16:13:20|31.03|30.87|31.05|30.89|31.07|30.91|31.02|30.86|7
1744388010000|2025-04-11 16:13:30|31.02|30.86|31.05|30.89|31.07|30.91|31.02|30.86|7
1744388020000|2025-04-11 16:13:40|31.02|30.86|31.08|30.92|31.1|30.94|31.02|30.86|8
1744388030000|2025-04-11 16:13:50|31.1|30.94|31.07|30.91|31.1|30.94|31.07|30.91|0
1744388040000|2025-04-11 16:14:00|31.05|30.89|31.05|30.89|31.07|30.91|31.02|30.86|48
1744388050000|2025-04-11 16:14:10|31.02|30.86|31.05|30.89|31.05|30.89|31.02|30.86|6
1744388060000|2025-04-11 16:14:20|31.07|30.91|31.08|30.92|31.13|30.97|31.07|30.91|11
1744388070000|2025-04-11 16:14:30|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|3
1744388080000|2025-04-11 16:14:40|31.11|30.95|31.14|30.98|31.16|31|31.11|30.95|10
1744388090000|2025-04-11 16:14:50|31.13|30.97|31.14|30.98|31.14|30.98|31.11|30.95|1
1744388100000|2025-04-11 16:15:00|31.13|30.97|31.08|30.92|31.14|30.98|31.08|30.92|6
1744388110000|2025-04-11 16:15:10|31.09|30.93|31.04|30.88|31.09|30.93|31.04|30.88|26
1744388120000|2025-04-11 16:15:20|31.09|30.93|31.1|30.94|31.1|30.94|31.04|30.88|19
1744388130000|2025-04-11 16:15:30|31.14|30.98|31.2|31.04|31.2|31.04|31.12|30.96|51
1744388140000|2025-04-11 16:15:40|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|19
1744388150000|2025-04-11 16:15:50|31.22|31.06|31.2|31.04|31.25|31.09|31.15|30.99|43
1744388160000|2025-04-11 16:16:00|31.17|31.01|31.15|30.99|31.2|31.04|31.14|30.98|18
1744388170000|2025-04-11 16:16:10|31.14|30.98|31.14|30.98|31.19|31.03|31.14|30.98|6
1744388180000|2025-04-11 16:16:20|31.15|30.99|31.16|31|31.19|31.03|31.14|30.98|16
1744388190000|2025-04-11 16:16:30|31.17|31.01|31.04|30.88|31.17|31.01|31.04|30.88|37
1744388200000|2025-04-11 16:16:40|31.06|30.9|31.03|30.87|31.09|30.93|31.03|30.87|6
1744388210000|2025-04-11 16:16:50|31.01|30.85|30.94|30.78|31.01|30.85|30.94|30.78|49
1744388220000|2025-04-11 16:17:00|30.93|30.77|30.99|30.83|31.01|30.85|30.93|30.77|12
1744388230000|2025-04-11 16:17:10|30.98|30.82|30.96|30.8|30.99|30.83|30.96|30.8|11
1744388240000|2025-04-11 16:17:20|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|3
1744388250000|2025-04-11 16:17:30|30.96|30.8|30.93|30.77|30.96|30.8|30.93|30.77|1
1744388260000|2025-04-11 16:17:40|||||||||7
1744388270000|2025-04-11 16:17:50|30.98|30.82|30.96|30.8|30.98|30.82|30.93|30.77|9
1744388280000|2025-04-11 16:18:00|30.93|30.77|30.93|30.77|30.96|30.8|30.93|30.77|1
1744388290000|2025-04-11 16:18:10|||||||||5
1744388300000|2025-04-11 16:18:20|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|8
1744388310000|2025-04-11 16:18:30|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|33
1744388320000|2025-04-11 16:18:40|31.03|30.87|31.01|30.85|31.03|30.87|30.98|30.82|4
1744388330000|2025-04-11 16:18:50|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|1
1744388340000|2025-04-11 16:19:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|9
1744388350000|2025-04-11 16:19:10|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|24
1744388360000|2025-04-11 16:19:20|31.03|30.87|31.03|30.87|31.03|30.87|31.01|30.85|12
1744388370000|2025-04-11 16:19:30|31|30.84|31.03|30.87|31.03|30.87|31|30.84|5
1744388380000|2025-04-11 16:19:40|30.98|30.82|31.02|30.86|31.02|30.86|30.98|30.82|25
1744388390000|2025-04-11 16:19:50|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|6
1744388410000|2025-04-11 16:20:10|31|30.84|30.98|30.82|31|30.84|30.98|30.82|26
1744388420000|2025-04-11 16:20:20|31.02|30.86|30.98|30.82|31.02|30.86|30.98|30.82|4
1744388430000|2025-04-11 16:20:30|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|3
1744388440000|2025-04-11 16:20:40|31|30.84|30.98|30.82|31|30.84|30.98|30.82|12
1744388450000|2025-04-11 16:20:50|31|30.84|30.98|30.82|31.02|30.86|30.98|30.82|11
1744388470000|2025-04-11 16:21:10|31|30.84|30.98|30.82|31|30.84|30.97|30.81|3
1744388480000|2025-04-11 16:21:20|31.02|30.86|31.06|30.9|31.08|30.92|31.02|30.86|15
1744388490000|2025-04-11 16:21:30|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|12
1744388500000|2025-04-11 16:21:40|31.11|30.95|31.13|30.97|31.13|30.97|31.08|30.92|2
1744388510000|2025-04-11 16:21:50|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1744388520000|2025-04-11 16:22:00|31.08|30.92|31.08|30.92|31.11|30.95|31.07|30.91|17
1744388530000|2025-04-11 16:22:10|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|25
1744388550000|2025-04-11 16:22:30|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|12
1744388560000|2025-04-11 16:22:40|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|9
1744388570000|2025-04-11 16:22:50|31.18|31.02|31.14|30.98|31.18|31.02|31.14|30.98|10
1744388580000|2025-04-11 16:23:00|31.13|30.97|31.03|30.87|31.13|30.97|31.02|30.86|84
1744388590000|2025-04-11 16:23:10|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|9
1744388600000|2025-04-11 16:23:20|31.06|30.9|30.97|30.81|31.07|30.91|30.97|30.81|26
1744388610000|2025-04-11 16:23:30|31|30.84|30.94|30.78|31.02|30.86|30.92|30.76|19
1744388620000|2025-04-11 16:23:40|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|4
1744388630000|2025-04-11 16:23:50|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|4
1744388640000|2025-04-11 16:24:00|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|18
1744388650000|2025-04-11 16:24:10|30.99|30.83|30.97|30.81|31.02|30.86|30.97|30.81|12
1744388660000|2025-04-11 16:24:20|30.99|30.83|31.03|30.87|31.03|30.87|30.97|30.81|15
1744388670000|2025-04-11 16:24:30|31.02|30.86|31.08|30.92|31.08|30.92|31.02|30.86|9
1744388680000|2025-04-11 16:24:40|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|7
1744388690000|2025-04-11 16:24:50|31.18|31.02|31.18|31.02|31.18|31.02|31.18|31.02|14
1744388700000|2025-04-11 16:25:00|31.13|30.97|31.19|31.03|31.19|31.03|31.13|30.97|26
1744388710000|2025-04-11 16:25:10|31.22|31.06|31.22|31.06|31.24|31.08|31.19|31.03|40
1744388720000|2025-04-11 16:25:20|31.19|31.03|31.24|31.08|31.24|31.08|31.19|31.03|0
1744388730000|2025-04-11 16:25:30|31.27|31.11|31.27|31.11|31.27|31.11|31.24|31.08|8
1744388740000|2025-04-11 16:25:40|31.29|31.13|31.22|31.06|31.29|31.13|31.19|31.03|13
1744388750000|2025-04-11 16:25:50|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|4
1744388760000|2025-04-11 16:26:00|31.19|31.03|31.24|31.08|31.24|31.08|31.19|31.03|13
1744388770000|2025-04-11 16:26:10|31.29|31.13|31.39|31.23|31.39|31.23|31.29|31.13|74
1744388780000|2025-04-11 16:26:20|31.42|31.26|31.41|31.25|31.44|31.28|31.39|31.23|10
1744388790000|2025-04-11 16:26:30|31.42|31.26|31.39|31.23|31.44|31.28|31.39|31.23|12
1744388800000|2025-04-11 16:26:40|31.41|31.25|31.39|31.23|31.41|31.25|31.28|31.12|85
1744388810000|2025-04-11 16:26:50|31.44|31.28|31.39|31.23|31.44|31.28|31.39|31.23|21
1744388820000|2025-04-11 16:27:00|31.41|31.25|31.36|31.2|31.43|31.27|31.33|31.17|24
1744388830000|2025-04-11 16:27:10|31.38|31.22|31.33|31.17|31.39|31.23|31.33|31.17|1
1744388840000|2025-04-11 16:27:20|31.34|31.18|31.34|31.18|31.39|31.23|31.33|31.17|8
1744388850000|2025-04-11 16:27:30|31.33|31.17|31.34|31.18|31.34|31.18|31.33|31.17|1
1744388860000|2025-04-11 16:27:40|31.37|31.21|31.34|31.18|31.39|31.23|31.34|31.18|11
1744388870000|2025-04-11 16:27:50|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|16
1744388880000|2025-04-11 16:28:00|31.31|31.15|31.23|31.07|31.31|31.15|31.23|31.07|19
1744388890000|2025-04-11 16:28:10|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|21
1744388900000|2025-04-11 16:28:20|31.33|31.17|31.23|31.07|31.33|31.17|31.23|31.07|10
1744388910000|2025-04-11 16:28:30|31.22|31.06|31.23|31.07|31.23|31.07|31.18|31.02|15
1744388920000|2025-04-11 16:28:40|31.2|31.04|31.18|31.02|31.2|31.04|31.17|31.01|15
1744388930000|2025-04-11 16:28:50|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|2
1744388940000|2025-04-11 16:29:00|31.18|31.02|31.23|31.07|31.28|31.12|31.18|31.02|13
1744388950000|2025-04-11 16:29:10|31.25|31.09|31.33|31.17|31.33|31.17|31.23|31.07|7
1744388960000|2025-04-11 16:29:20|31.3|31.14|31.3|31.14|31.33|31.17|31.27|31.11|8
1744388970000|2025-04-11 16:29:30|31.28|31.12|31.27|31.11|31.32|31.16|31.27|31.11|2
1744388980000|2025-04-11 16:29:40|31.28|31.12|31.3|31.14|31.3|31.14|31.27|31.11|1
1744388990000|2025-04-11 16:29:50|31.28|31.12|31.27|31.11|31.28|31.12|31.27|31.11|3
1744389000000|2025-04-11 16:30:00|31.25|31.09|31.22|31.06|31.27|31.11|31.22|31.06|9
1744389010000|2025-04-11 16:30:10|31.17|31.01|31.25|31.09|31.25|31.09|31.17|31.01|28
1744389020000|2025-04-11 16:30:20|31.23|31.07|31.17|31.01|31.23|31.07|31.17|31.01|3
1744389030000|2025-04-11 16:30:30|31.18|31.02|31.17|31.01|31.18|31.02|31.15|30.99|9
1744389040000|2025-04-11 16:30:40|31.15|30.99|31.12|30.96|31.17|31.01|31.12|30.96|21
1744389050000|2025-04-11 16:30:50|31.08|30.92|31.07|30.91|31.08|30.92|31.05|30.89|8
1744389060000|2025-04-11 16:31:00|31.04|30.88|31.04|30.88|31.07|30.91|31.02|30.86|25
1744389070000|2025-04-11 16:31:10|31.02|30.86|31.07|30.91|31.07|30.91|31.02|30.86|9
1744389080000|2025-04-11 16:31:20|31.04|30.88|30.99|30.83|31.07|30.91|30.96|30.8|106
1744389090000|2025-04-11 16:31:30|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|9
1744389100000|2025-04-11 16:31:40|30.99|30.83|31.02|30.86|31.02|30.86|30.99|30.83|3
1744389110000|2025-04-11 16:31:50|||||||||5
1744389120000|2025-04-11 16:32:00|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|2
1744389130000|2025-04-11 16:32:10|31.02|30.86|31.02|30.86|31.02|30.86|30.97|30.81|38
1744389140000|2025-04-11 16:32:20|31.01|30.85|31.01|30.85|31.02|30.86|31.01|30.85|0
1744389150000|2025-04-11 16:32:30|31.02|30.86|31.02|30.86|31.02|30.86|31.01|30.85|11
1744389160000|2025-04-11 16:32:40|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|16
1744389180000|2025-04-11 16:33:00|||||||||21
1744389190000|2025-04-11 16:33:10|30.99|30.83|30.95|30.79|31.01|30.85|30.95|30.79|28
1744389200000|2025-04-11 16:33:20|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|0
1744389210000|2025-04-11 16:33:30|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|22
1744389220000|2025-04-11 16:33:40|30.91|30.75|30.85|30.69|30.93|30.77|30.85|30.69|29
1744389230000|2025-04-11 16:33:50|30.88|30.72|30.85|30.69|30.9|30.74|30.85|30.69|4
1744389240000|2025-04-11 16:34:00|30.8|30.64|30.8|30.64|30.83|30.67|30.8|30.64|12
1744389250000|2025-04-11 16:34:10|30.78|30.62|30.8|30.64|30.8|30.64|30.78|30.62|14
1744389260000|2025-04-11 16:34:20|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|19
1744389270000|2025-04-11 16:34:30|30.88|30.72|30.9|30.74|30.9|30.74|30.85|30.69|9
1744389280000|2025-04-11 16:34:40|30.88|30.72|30.85|30.69|30.9|30.74|30.85|30.69|1
1744389290000|2025-04-11 16:34:50|30.83|30.67|30.85|30.69|30.85|30.69|30.8|30.64|6
1744389300000|2025-04-11 16:35:00|30.9|30.74|30.8|30.64|30.9|30.74|30.8|30.64|7
1744389310000|2025-04-11 16:35:10|30.78|30.62|30.75|30.59|30.78|30.62|30.75|30.59|10
1744389320000|2025-04-11 16:35:20|||||||||1
1744389330000|2025-04-11 16:35:30|30.72|30.56|30.7|30.54|30.72|30.56|30.7|30.54|5
1744389340000|2025-04-11 16:35:40|||||||||22
1744389350000|2025-04-11 16:35:50|30.74|30.58|30.7|30.54|30.75|30.59|30.7|30.54|21
1744389360000|2025-04-11 16:36:00|30.74|30.58|30.66|30.5|30.74|30.58|30.64|30.48|17
1744389370000|2025-04-11 16:36:10|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|12
1744389380000|2025-04-11 16:36:20|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|31
1744389390000|2025-04-11 16:36:30|30.64|30.48|30.64|30.48|30.68|30.52|30.64|30.48|7
1744389400000|2025-04-11 16:36:40|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|22
1744389410000|2025-04-11 16:36:50|30.66|30.5|30.58|30.42|30.66|30.5|30.58|30.42|2
1744389420000|2025-04-11 16:37:00|30.63|30.47|30.63|30.47|30.63|30.47|30.58|30.42|10
1744389430000|2025-04-11 16:37:10|30.6|30.44|30.58|30.42|30.63|30.47|30.58|30.42|7
1744389440000|2025-04-11 16:37:20|30.53|30.37|30.47|30.31|30.53|30.37|30.47|30.31|22
1744389450000|2025-04-11 16:37:30|30.43|30.27|30.47|30.31|30.47|30.31|30.42|30.26|90
1744389460000|2025-04-11 16:37:40|30.48|30.32|30.42|30.26|30.52|30.36|30.42|30.26|18
1744389470000|2025-04-11 16:37:50|30.45|30.29|30.42|30.26|30.45|30.29|30.4|30.24|26
1744389480000|2025-04-11 16:38:00|30.47|30.31|30.53|30.37|30.53|30.37|30.47|30.31|20
1744389490000|2025-04-11 16:38:10|30.52|30.36|30.5|30.34|30.53|30.37|30.47|30.31|17
1744389500000|2025-04-11 16:38:20|30.52|30.36|30.47|30.31|30.52|30.36|30.42|30.26|15
1744389510000|2025-04-11 16:38:30|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|11
1744389520000|2025-04-11 16:38:40|30.42|30.26|30.36|30.2|30.42|30.26|30.36|30.2|13
1744389530000|2025-04-11 16:38:50|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|46
1744389540000|2025-04-11 16:39:00|30.41|30.25|30.26|30.1|30.41|30.25|30.26|30.1|60
1744389550000|2025-04-11 16:39:10|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|38
1744389560000|2025-04-11 16:39:20|30.29|30.13|30.31|30.15|30.31|30.15|30.29|30.13|6
1744389570000|2025-04-11 16:39:30|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|3
1744389580000|2025-04-11 16:39:40|30.35|30.19|30.33|30.17|30.35|30.19|30.31|30.15|62
1744389590000|2025-04-11 16:39:50|30.31|30.15|30.35|30.19|30.35|30.19|30.31|30.15|10
1744389600000|2025-04-11 16:40:00|30.33|30.17|30.35|30.19|30.36|30.2|30.33|30.17|14
1744389610000|2025-04-11 16:40:10|30.31|30.15|30.31|30.15|30.35|30.19|30.31|30.15|45
1744389620000|2025-04-11 16:40:20|30.33|30.17|30.31|30.15|30.33|30.17|30.31|30.15|3
1744389630000|2025-04-11 16:40:30|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|31
1744389640000|2025-04-11 16:40:40|30.26|30.1|30.36|30.2|30.36|30.2|30.26|30.1|29
1744389650000|2025-04-11 16:40:50|30.39|30.23|30.46|30.3|30.46|30.3|30.36|30.2|31
1744389660000|2025-04-11 16:41:00|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|21
1744389670000|2025-04-11 16:41:10|30.46|30.3|30.52|30.36|30.52|30.36|30.46|30.3|11
1744389680000|2025-04-11 16:41:20|30.54|30.38|30.52|30.36|30.55|30.39|30.52|30.36|8
1744389690000|2025-04-11 16:41:30|30.55|30.39|30.53|30.37|30.55|30.39|30.52|30.36|11
1744389700000|2025-04-11 16:41:40|30.52|30.36|30.52|30.36|30.57|30.41|30.52|30.36|7
1744389710000|2025-04-11 16:41:50|30.55|30.39|30.52|30.36|30.55|30.39|30.52|30.36|2
1744389720000|2025-04-11 16:42:00|30.47|30.31|30.44|30.28|30.49|30.33|30.42|30.26|35
1744389730000|2025-04-11 16:42:10|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|5
1744389740000|2025-04-11 16:42:20|30.5|30.34|30.5|30.34|30.52|30.36|30.47|30.31|10
1744389750000|2025-04-11 16:42:30|30.47|30.31|30.46|30.3|30.47|30.31|30.41|30.25|12
1744389760000|2025-04-11 16:42:40|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|4
1744389770000|2025-04-11 16:42:50|30.46|30.3|30.46|30.3|30.47|30.31|30.46|30.3|1
1744389780000|2025-04-11 16:43:00|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|15
1744389790000|2025-04-11 16:43:10|30.46|30.3|30.47|30.31|30.52|30.36|30.46|30.3|11
1744389800000|2025-04-11 16:43:20|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|13
1744389810000|2025-04-11 16:43:30|30.42|30.26|30.39|30.23|30.42|30.26|30.37|30.21|9
1744389820000|2025-04-11 16:43:40|30.41|30.25|30.39|30.23|30.42|30.26|30.37|30.21|26
1744389830000|2025-04-11 16:43:50|30.41|30.25|30.41|30.25|30.42|30.26|30.39|30.23|0
1744389840000|2025-04-11 16:44:00|30.42|30.26|30.44|30.28|30.47|30.31|30.41|30.25|48
1744389850000|2025-04-11 16:44:10|30.45|30.29|30.41|30.25|30.47|30.31|30.41|30.25|54
1744389860000|2025-04-11 16:44:20|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|28
1744389870000|2025-04-11 16:44:30|30.44|30.28|30.41|30.25|30.47|30.31|30.41|30.25|8
1744389880000|2025-04-11 16:44:40|30.42|30.26|30.42|30.26|30.42|30.26|30.41|30.25|8
1744389890000|2025-04-11 16:44:50|30.45|30.29|30.47|30.31|30.47|30.31|30.44|30.28|20
1744389900000|2025-04-11 16:45:00|30.44|30.28|30.47|30.31|30.5|30.34|30.44|30.28|22
1744389910000|2025-04-11 16:45:10|30.5|30.34|30.47|30.31|30.52|30.36|30.42|30.26|45
1744389920000|2025-04-11 16:45:20|30.48|30.32|30.48|30.32|30.48|30.32|30.47|30.31|7
1744389930000|2025-04-11 16:45:30|30.47|30.31|30.53|30.37|30.53|30.37|30.47|30.31|9
1744389940000|2025-04-11 16:45:40|30.52|30.36|30.53|30.37|30.58|30.42|30.52|30.36|116
1744389950000|2025-04-11 16:45:50|30.58|30.42|30.54|30.38|30.59|30.43|30.54|30.38|67
1744389960000|2025-04-11 16:46:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|7
1744389970000|2025-04-11 16:46:10|30.64|30.48|30.64|30.48|30.69|30.53|30.64|30.48|31
1744389980000|2025-04-11 16:46:20|30.61|30.45|30.64|30.48|30.64|30.48|30.61|30.45|14
1744389990000|2025-04-11 16:46:30|30.63|30.47|30.69|30.53|30.69|30.53|30.63|30.47|39
1744390000000|2025-04-11 16:46:40|30.68|30.52|30.59|30.43|30.69|30.53|30.58|30.42|19
1744390010000|2025-04-11 16:46:50|30.58|30.42|30.64|30.48|30.64|30.48|30.58|30.42|58
1744390020000|2025-04-11 16:47:00|30.59|30.43|30.56|30.4|30.64|30.48|30.54|30.38|97
1744390030000|2025-04-11 16:47:10|30.54|30.38|30.53|30.37|30.59|30.43|30.53|30.37|2
1744390040000|2025-04-11 16:47:20|30.48|30.32|30.48|30.32|30.53|30.37|30.48|30.32|5
1744390050000|2025-04-11 16:47:30|30.47|30.31|30.42|30.26|30.47|30.31|30.42|30.26|6
1744390060000|2025-04-11 16:47:40|30.38|30.22|30.33|30.17|30.38|30.22|30.33|30.17|36
1744390070000|2025-04-11 16:47:50|30.32|30.16|30.35|30.19|30.37|30.21|30.32|30.16|4
1744390080000|2025-04-11 16:48:00|30.33|30.17|30.37|30.21|30.38|30.22|30.33|30.17|37
1744390090000|2025-04-11 16:48:10|30.33|30.17|30.32|30.16|30.35|30.19|30.27|30.11|12
1744390100000|2025-04-11 16:48:20|30.3|30.14|30.27|30.11|30.32|30.16|30.27|30.11|5
1744390110000|2025-04-11 16:48:30|30.32|30.16|30.27|30.11|30.32|30.16|30.27|30.11|24
1744390120000|2025-04-11 16:48:40|30.26|30.1|30.21|30.05|30.26|30.1|30.21|30.05|17
1744390130000|2025-04-11 16:48:50|30.22|30.06|30.21|30.05|30.24|30.08|30.21|30.05|7
1744390140000|2025-04-11 16:49:00|30.19|30.03|30.11|29.95|30.21|30.05|30.11|29.95|18
1744390150000|2025-04-11 16:49:10|30.08|29.92|29.96|29.8|30.08|29.92|29.96|29.8|67
1744390160000|2025-04-11 16:49:20|29.97|29.81|30.06|29.9|30.06|29.9|29.97|29.81|19
1744390170000|2025-04-11 16:49:30|30.09|29.93|30.13|29.97|30.14|29.98|30.01|29.85|68
1744390180000|2025-04-11 16:49:40|30.11|29.95|30.06|29.9|30.16|30|30.06|29.9|13
1744390190000|2025-04-11 16:49:50|30.01|29.85|30.01|29.85|30.06|29.9|30.01|29.85|58
1744390200000|2025-04-11 16:50:00|30.02|29.86|29.96|29.8|30.03|29.87|29.96|29.8|86
1744390210000|2025-04-11 16:50:10|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|31
1744390220000|2025-04-11 16:50:20|30.07|29.91|30.11|29.95|30.11|29.95|30.07|29.91|13
1744390230000|2025-04-11 16:50:30|30.12|29.96|30.06|29.9|30.14|29.98|30.06|29.9|14
1744390240000|2025-04-11 16:50:40|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|6
1744390250000|2025-04-11 16:50:50|30.04|29.88|30.02|29.86|30.07|29.91|30.01|29.85|15
1744390260000|2025-04-11 16:51:00|30.04|29.88|30.01|29.85|30.04|29.88|29.97|29.81|72
1744390270000|2025-04-11 16:51:10|30.02|29.86|30.07|29.91|30.07|29.91|30.01|29.85|2
1744390280000|2025-04-11 16:51:20|30.1|29.94|30.17|30.01|30.18|30.02|30.1|29.94|9
1744390290000|2025-04-11 16:51:30|30.13|29.97|30.13|29.97|30.18|30.02|30.13|29.97|14
1744390300000|2025-04-11 16:51:40|30.12|29.96|30.13|29.97|30.17|30.01|30.08|29.92|45
1744390310000|2025-04-11 16:51:50|30.15|29.99|30.08|29.92|30.15|29.99|30.08|29.92|38
1744390320000|2025-04-11 16:52:00|30.1|29.94|30.08|29.92|30.13|29.97|30.08|29.92|41
1744390330000|2025-04-11 16:52:10|30.1|29.94|30.07|29.91|30.13|29.97|30.05|29.89|21
1744390340000|2025-04-11 16:52:20|30.05|29.89|30.02|29.86|30.07|29.91|29.98|29.82|28
1744390350000|2025-04-11 16:52:30|30|29.84|29.97|29.81|30.02|29.86|29.93|29.77|97
1744390360000|2025-04-11 16:52:40|29.98|29.82|30.03|29.87|30.03|29.87|29.97|29.81|27
1744390370000|2025-04-11 16:52:50|30.02|29.86|30.02|29.86|30.03|29.87|29.98|29.82|9
1744390380000|2025-04-11 16:53:00|30|29.84|30.02|29.86|30.02|29.86|30|29.84|24
1744390390000|2025-04-11 16:53:10|30|29.84|30.02|29.86|30.02|29.86|29.97|29.81|34
1744390400000|2025-04-11 16:53:20|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|2
1744390410000|2025-04-11 16:53:30|30.01|29.85|30.02|29.86|30.02|29.86|30.01|29.85|62
1744390420000|2025-04-11 16:53:40|30.07|29.91|30.03|29.87|30.07|29.91|30.02|29.86|7
1744390430000|2025-04-11 16:53:50|30.02|29.86|30.13|29.97|30.13|29.97|30.02|29.86|27
1744390440000|2025-04-11 16:54:00|30.16|30|30.17|30.01|30.18|30.02|30.13|29.97|11
1744390450000|2025-04-11 16:54:10|30.15|29.99|30.18|30.02|30.18|30.02|30.13|29.97|17
1744390460000|2025-04-11 16:54:20|30.15|29.99|30.15|29.99|30.22|30.06|30.15|29.99|59
1744390470000|2025-04-11 16:54:30|30.17|30.01|30.2|30.04|30.22|30.06|30.17|30.01|22
1744390480000|2025-04-11 16:54:40|30.22|30.06|30.22|30.06|30.22|30.06|30.2|30.04|10
1744390490000|2025-04-11 16:54:50|30.2|30.04|30.17|30.01|30.22|30.06|30.16|30|13
1744390500000|2025-04-11 16:55:00|30.16|30|30.17|30.01|30.17|30.01|30.12|29.96|20
1744390510000|2025-04-11 16:55:10|30.19|30.03|30.22|30.06|30.27|30.11|30.17|30.01|14
1744390520000|2025-04-11 16:55:20|30.17|30.01|30.17|30.01|30.23|30.07|30.17|30.01|27
1744390530000|2025-04-11 16:55:30|30.22|30.06|30.17|30.01|30.22|30.06|30.12|29.96|57
1744390540000|2025-04-11 16:55:40|30.12|29.96|30.14|29.98|30.17|30.01|30.12|29.96|11
1744390550000|2025-04-11 16:55:50|30.17|30.01|30.12|29.96|30.17|30.01|30.07|29.91|8
1744390560000|2025-04-11 16:56:00|30.08|29.92|30.12|29.96|30.12|29.96|30.07|29.91|18
1744390570000|2025-04-11 16:56:10|30.08|29.92|30.18|30.02|30.18|30.02|30.07|29.91|13
1744390580000|2025-04-11 16:56:20|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|2
1744390590000|2025-04-11 16:56:30|30.28|30.12|30.31|30.15|30.33|30.17|30.26|30.1|38
1744390600000|2025-04-11 16:56:40|30.28|30.12|30.36|30.2|30.36|30.2|30.28|30.12|9
1744390610000|2025-04-11 16:56:50|30.34|30.18|30.34|30.18|30.34|30.18|30.28|30.12|3
1744390620000|2025-04-11 16:57:00|30.33|30.17|30.34|30.18|30.36|30.2|30.29|30.13|28
1744390630000|2025-04-11 16:57:10|30.33|30.17|30.21|30.05|30.33|30.17|30.18|30.02|45
1744390640000|2025-04-11 16:57:20|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|6
1744390650000|2025-04-11 16:57:30|30.28|30.12|30.21|30.05|30.28|30.12|30.21|30.05|37
1744390660000|2025-04-11 16:57:40|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|40
1744390670000|2025-04-11 16:57:50|30.14|29.98|30.08|29.92|30.19|30.03|30.04|29.88|90
1744390680000|2025-04-11 16:58:00|30.11|29.95|30.19|30.03|30.19|30.03|30.09|29.93|12
1744390690000|2025-04-11 16:58:10|30.16|30|30.11|29.95|30.16|30|30.11|29.95|11
1744390700000|2025-04-11 16:58:20|30.09|29.93|30.09|29.93|30.09|29.93|30.08|29.92|0
1744390710000|2025-04-11 16:58:30|30.08|29.92|30.11|29.95|30.11|29.95|30.08|29.92|4
1744390720000|2025-04-11 16:58:40|30.14|29.98|30.24|30.08|30.24|30.08|30.11|29.95|5
1744390730000|2025-04-11 16:58:50|30.2|30.04|30.2|30.04|30.22|30.06|30.19|30.03|6
1744390740000|2025-04-11 16:59:00|30.19|30.03|30.22|30.06|30.25|30.09|30.19|30.03|16
1744390750000|2025-04-11 16:59:10|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|1
1744390760000|2025-04-11 16:59:20|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|21
1744390770000|2025-04-11 16:59:30|30.26|30.1|30.3|30.14|30.3|30.14|30.25|30.09|2
1744390780000|2025-04-11 16:59:40|30.31|30.15|30.31|30.15|30.31|30.15|30.3|30.14|3
1744390790000|2025-04-11 16:59:50|30.3|30.14|30.26|30.1|30.3|30.14|30.25|30.09|5
1744390800000|2025-04-11 17:00:00|30.25|30.09|30.19|30.03|30.25|30.09|30.19|30.03|20
1744390810000|2025-04-11 17:00:10|30.2|30.04|30.25|30.09|30.26|30.1|30.2|30.04|15
1744390820000|2025-04-11 17:00:20|30.23|30.07|30.2|30.04|30.25|30.09|30.2|30.04|9
1744390830000|2025-04-11 17:00:30|30.25|30.09|30.2|30.04|30.25|30.09|30.15|29.99|38
1744390840000|2025-04-11 17:00:40|30.23|30.07|30.25|30.09|30.25|30.09|30.2|30.04|35
1744390850000|2025-04-11 17:00:50|30.26|30.1|30.36|30.2|30.36|30.2|30.26|30.1|37
1744390860000|2025-04-11 17:01:00|30.35|30.19|30.46|30.3|30.46|30.3|30.31|30.15|21
1744390870000|2025-04-11 17:01:10|30.51|30.35|30.54|30.38|30.56|30.4|30.51|30.35|56
1744390880000|2025-04-11 17:01:20|30.56|30.4|30.46|30.3|30.56|30.4|30.46|30.3|18
1744390890000|2025-04-11 17:01:30|30.43|30.27|30.46|30.3|30.46|30.3|30.41|30.25|34
1744390900000|2025-04-11 17:01:40|30.43|30.27|30.51|30.35|30.51|30.35|30.41|30.25|9
1744390910000|2025-04-11 17:01:50|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|12
1744390920000|2025-04-11 17:02:00|30.45|30.29|30.35|30.19|30.46|30.3|30.35|30.19|33
1744390930000|2025-04-11 17:02:10|30.34|30.18|30.33|30.17|30.34|30.18|30.27|30.11|32
1744390940000|2025-04-11 17:02:20|30.35|30.19|30.25|30.09|30.35|30.19|30.25|30.09|12
1744390950000|2025-04-11 17:02:30|30.24|30.08|30.24|30.08|30.25|30.09|30.24|30.08|11
1744390960000|2025-04-11 17:02:40|30.29|30.13|30.22|30.06|30.29|30.13|30.19|30.03|66
1744390970000|2025-04-11 17:02:50|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|3
1744390980000|2025-04-11 17:03:00|30.18|30.02|30.19|30.03|30.19|30.03|30.14|29.98|17
1744390990000|2025-04-11 17:03:10|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|35
1744391000000|2025-04-11 17:03:20|30.21|30.05|30.23|30.07|30.23|30.07|30.18|30.02|6
1744391010000|2025-04-11 17:03:30|30.21|30.05|30.18|30.02|30.23|30.07|30.18|30.02|6
1744391020000|2025-04-11 17:03:40|||||||||1
1744391030000|2025-04-11 17:03:50|30.22|30.06|30.18|30.02|30.22|30.06|30.17|30.01|42
1744391040000|2025-04-11 17:04:00|30.2|30.04|30.23|30.07|30.23|30.07|30.18|30.02|18
1744391050000|2025-04-11 17:04:10|30.2|30.04|30.23|30.07|30.23|30.07|30.18|30.02|24
1744391060000|2025-04-11 17:04:20|30.2|30.04|30.23|30.07|30.23|30.07|30.18|30.02|8
1744391070000|2025-04-11 17:04:30|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|16
1744391080000|2025-04-11 17:04:40|30.26|30.1|30.29|30.13|30.29|30.13|30.23|30.07|17
1744391090000|2025-04-11 17:04:50|30.34|30.18|30.35|30.19|30.4|30.24|30.29|30.13|35
1744391100000|2025-04-11 17:05:00|30.34|30.18|30.41|30.25|30.45|30.29|30.34|30.18|33
1744391110000|2025-04-11 17:05:10|30.4|30.24|30.46|30.3|30.46|30.3|30.4|30.24|31
1744391120000|2025-04-11 17:05:20|30.45|30.29|30.41|30.25|30.46|30.3|30.41|30.25|47
1744391130000|2025-04-11 17:05:30|30.43|30.27|30.46|30.3|30.46|30.3|30.41|30.25|11
1744391140000|2025-04-11 17:05:40|30.43|30.27|30.46|30.3|30.46|30.3|30.43|30.27|4
1744391150000|2025-04-11 17:05:50|30.41|30.25|30.46|30.3|30.49|30.33|30.41|30.25|10
1744391160000|2025-04-11 17:06:00|30.43|30.27|30.35|30.19|30.46|30.3|30.35|30.19|48
1744391170000|2025-04-11 17:06:10|30.31|30.15|30.3|30.14|30.35|30.19|30.3|30.14|39
1744391180000|2025-04-11 17:06:20|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|3
1744391190000|2025-04-11 17:06:30|30.3|30.14|30.36|30.2|30.36|30.2|30.29|30.13|6
1744391200000|2025-04-11 17:06:40|||||||||2
1744391210000|2025-04-11 17:06:50|30.35|30.19|30.36|30.2|30.36|30.2|30.31|30.15|11
1744391220000|2025-04-11 17:07:00|30.38|30.22|30.33|30.17|30.41|30.25|30.33|30.17|7
1744391230000|2025-04-11 17:07:10|30.36|30.2|30.38|30.22|30.41|30.25|30.35|30.19|19
1744391240000|2025-04-11 17:07:20|30.35|30.19|30.35|30.19|30.41|30.25|30.35|30.19|5
1744391250000|2025-04-11 17:07:30|30.38|30.22|30.38|30.22|30.4|30.24|30.36|30.2|16
1744391260000|2025-04-11 17:07:40|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|7
1744391270000|2025-04-11 17:07:50|30.41|30.25|30.41|30.25|30.45|30.29|30.41|30.25|9
1744391280000|2025-04-11 17:08:00|30.43|30.27|30.46|30.3|30.47|30.31|30.4|30.24|6
1744391290000|2025-04-11 17:08:10|30.44|30.28|30.45|30.29|30.46|30.3|30.43|30.27|17
1744391300000|2025-04-11 17:08:20|30.46|30.3|30.51|30.35|30.51|30.35|30.46|30.3|10
1744391310000|2025-04-11 17:08:30|30.49|30.33|30.5|30.34|30.51|30.35|30.46|30.3|14
1744391320000|2025-04-11 17:08:40|30.48|30.32|30.56|30.4|30.56|30.4|30.46|30.3|6
1744391330000|2025-04-11 17:08:50|30.57|30.41|30.61|30.45|30.61|30.45|30.57|30.41|16
1744391340000|2025-04-11 17:09:00|30.59|30.43|30.57|30.41|30.62|30.46|30.56|30.4|19
1744391350000|2025-04-11 17:09:10|30.61|30.45|30.67|30.51|30.67|30.51|30.61|30.45|10
1744391360000|2025-04-11 17:09:20|30.66|30.5|30.61|30.45|30.66|30.5|30.56|30.4|35
1744391370000|2025-04-11 17:09:30|30.6|30.44|30.55|30.39|30.61|30.45|30.55|30.39|3
1744391380000|2025-04-11 17:09:40|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|28
1744391390000|2025-04-11 17:09:50|30.56|30.4|30.56|30.4|30.56|30.4|30.55|30.39|12
1744391400000|2025-04-11 17:10:00|30.55|30.39|30.53|30.37|30.56|30.4|30.5|30.34|3
1744391410000|2025-04-11 17:10:10|30.55|30.39|30.67|30.51|30.67|30.51|30.55|30.39|31
1744391420000|2025-04-11 17:10:20|30.66|30.5|30.61|30.45|30.66|30.5|30.61|30.45|3
1744391430000|2025-04-11 17:10:30|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|17
1744391440000|2025-04-11 17:10:40|30.69|30.53|30.64|30.48|30.69|30.53|30.61|30.45|32
1744391450000|2025-04-11 17:10:50|30.66|30.5|30.61|30.45|30.66|30.5|30.58|30.42|8
1744391460000|2025-04-11 17:11:00|30.64|30.48|30.69|30.53|30.72|30.56|30.64|30.48|16
1744391470000|2025-04-11 17:11:10|30.67|30.51|30.66|30.5|30.71|30.55|30.65|30.49|68
1744391480000|2025-04-11 17:11:20|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|4
1744391490000|2025-04-11 17:11:30|30.65|30.49|30.71|30.55|30.71|30.55|30.63|30.47|12
1744391500000|2025-04-11 17:11:40|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|9
1744391510000|2025-04-11 17:11:50|30.65|30.49|30.65|30.49|30.65|30.49|30.63|30.47|6
1744391520000|2025-04-11 17:12:00|30.63|30.47|30.55|30.39|30.65|30.49|30.55|30.39|14
1744391530000|2025-04-11 17:12:10|30.6|30.44|30.61|30.45|30.61|30.45|30.6|30.44|3
1744391540000|2025-04-11 17:12:20|30.6|30.44|30.6|30.44|30.6|30.44|30.55|30.39|7
1744391550000|2025-04-11 17:12:30|30.61|30.45|30.61|30.45|30.61|30.45|30.6|30.44|1
1744391560000|2025-04-11 17:12:40|30.63|30.47|30.63|30.47|30.65|30.49|30.61|30.45|15
1744391570000|2025-04-11 17:12:50|30.65|30.49|30.65|30.49|30.66|30.5|30.63|30.47|12
1744391580000|2025-04-11 17:13:00|30.61|30.45|30.61|30.45|30.65|30.49|30.6|30.44|17
1744391590000|2025-04-11 17:13:10|30.63|30.47|30.61|30.45|30.65|30.49|30.6|30.44|9
1744391600000|2025-04-11 17:13:20|30.65|30.49|30.66|30.5|30.66|30.5|30.63|30.47|10
1744391610000|2025-04-11 17:13:30|30.67|30.51|30.71|30.55|30.72|30.56|30.66|30.5|26
1744391620000|2025-04-11 17:13:40|30.69|30.53|30.71|30.55|30.71|30.55|30.69|30.53|5
1744391630000|2025-04-11 17:13:50|30.69|30.53|30.72|30.56|30.75|30.59|30.66|30.5|50
1744391640000|2025-04-11 17:14:00|30.71|30.55|30.6|30.44|30.71|30.55|30.6|30.44|43
1744391660000|2025-04-11 17:14:20|30.65|30.49|30.65|30.49|30.66|30.5|30.63|30.47|12
1744391670000|2025-04-11 17:14:30|30.66|30.5|30.65|30.49|30.66|30.5|30.65|30.49|4
1744391680000|2025-04-11 17:14:40|30.68|30.52|30.65|30.49|30.68|30.52|30.6|30.44|7
1744391690000|2025-04-11 17:14:50|30.66|30.5|30.61|30.45|30.66|30.5|30.61|30.45|8
1744391700000|2025-04-11 17:15:00|30.56|30.4|30.56|30.4|30.56|30.4|30.55|30.39|15
1744391710000|2025-04-11 17:15:10|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|47
1744391720000|2025-04-11 17:15:20|30.45|30.29|30.45|30.29|30.48|30.32|30.4|30.24|48
1744391730000|2025-04-11 17:15:30|30.48|30.32|30.4|30.24|30.5|30.34|30.4|30.24|86
1744391740000|2025-04-11 17:15:40|30.41|30.25|30.45|30.29|30.46|30.3|30.4|30.24|10
1744391750000|2025-04-11 17:15:50|30.46|30.3|30.46|30.3|30.46|30.3|30.41|30.25|10
1744391760000|2025-04-11 17:16:00|30.44|30.28|30.41|30.25|30.46|30.3|30.41|30.25|10
1744391770000|2025-04-11 17:16:10|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|7
1744391780000|2025-04-11 17:16:20|30.36|30.2|30.3|30.14|30.36|30.2|30.25|30.09|27
1744391790000|2025-04-11 17:16:30|||||||||2
1744391800000|2025-04-11 17:16:40|30.26|30.1|30.25|30.09|30.3|30.14|30.25|30.09|27
1744391810000|2025-04-11 17:16:50|30.26|30.1|30.28|30.12|30.31|30.15|30.26|30.1|28
1744391820000|2025-04-11 17:17:00|30.3|30.14|30.31|30.15|30.31|30.15|30.3|30.14|2
1744391830000|2025-04-11 17:17:10|30.36|30.2|30.39|30.23|30.41|30.25|30.36|30.2|55
1744391840000|2025-04-11 17:17:20|30.41|30.25|30.41|30.25|30.42|30.26|30.36|30.2|10
1744391850000|2025-04-11 17:17:30|30.39|30.23|30.48|30.32|30.52|30.36|30.39|30.23|27
1744391860000|2025-04-11 17:17:40|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|16
1744391870000|2025-04-11 17:17:50|30.49|30.33|30.52|30.36|30.52|30.36|30.49|30.33|4
1744391880000|2025-04-11 17:18:00|30.49|30.33|30.52|30.36|30.52|30.36|30.47|30.31|14
1744391890000|2025-04-11 17:18:10|30.51|30.35|30.51|30.35|30.52|30.36|30.47|30.31|16
1744391900000|2025-04-11 17:18:20|30.49|30.33|30.5|30.34|30.52|30.36|30.47|30.31|14
1744391910000|2025-04-11 17:18:30|30.48|30.32|30.48|30.32|30.52|30.36|30.45|30.29|6
1744391920000|2025-04-11 17:18:40|30.53|30.37|30.58|30.42|30.58|30.42|30.52|30.36|32
1744391930000|2025-04-11 17:18:50|30.59|30.43|30.7|30.54|30.7|30.54|30.58|30.42|22
1744391940000|2025-04-11 17:19:00|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|25
1744391950000|2025-04-11 17:19:10|30.73|30.57|30.75|30.59|30.75|30.59|30.7|30.54|20
1744391960000|2025-04-11 17:19:20|||||||||5
1744391970000|2025-04-11 17:19:30|30.73|30.57|30.76|30.6|30.76|30.6|30.7|30.54|41
1744391980000|2025-04-11 17:19:40|30.71|30.55|30.66|30.5|30.71|30.55|30.65|30.49|22
1744391990000|2025-04-11 17:19:50|30.68|30.52|30.66|30.5|30.68|30.52|30.63|30.47|19
1744392000000|2025-04-11 17:20:00|30.65|30.49|30.66|30.5|30.7|30.54|30.65|30.49|7
1744392010000|2025-04-11 17:20:10|30.71|30.55|30.71|30.55|30.71|30.55|30.66|30.5|40
1744392020000|2025-04-11 17:20:20|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|35
1744392030000|2025-04-11 17:20:30|30.68|30.52|30.65|30.49|30.7|30.54|30.6|30.44|32
1744392040000|2025-04-11 17:20:40|30.62|30.46|30.6|30.44|30.62|30.46|30.59|30.43|11
1744392050000|2025-04-11 17:20:50|30.59|30.43|30.49|30.33|30.6|30.44|30.49|30.33|24
1744392060000|2025-04-11 17:21:00|30.54|30.38|30.54|30.38|30.54|30.38|30.49|30.33|33
1744392070000|2025-04-11 17:21:10|30.51|30.35|30.49|30.33|30.51|30.35|30.49|30.33|3
1744392080000|2025-04-11 17:21:20|30.44|30.28|30.38|30.22|30.46|30.3|30.38|30.22|20
1744392090000|2025-04-11 17:21:30|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|5
1744392100000|2025-04-11 17:21:40|30.36|30.2|30.38|30.22|30.41|30.25|30.36|30.2|11
1744392110000|2025-04-11 17:21:50|30.39|30.23|30.35|30.19|30.39|30.23|30.35|30.19|13
1744392120000|2025-04-11 17:22:00|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|25
1744392130000|2025-04-11 17:22:10|30.36|30.2|30.33|30.17|30.38|30.22|30.33|30.17|6
1744392140000|2025-04-11 17:22:20|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|1
1744392160000|2025-04-11 17:22:40|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|19
1744392170000|2025-04-11 17:22:50|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|10
1744392180000|2025-04-11 17:23:00|30.34|30.18|30.5|30.34|30.5|30.34|30.34|30.18|58
1744392190000|2025-04-11 17:23:10|30.55|30.39|30.56|30.4|30.56|30.4|30.55|30.39|16
1744392200000|2025-04-11 17:23:20|30.55|30.39|30.61|30.45|30.61|30.45|30.53|30.37|28
1744392210000|2025-04-11 17:23:30|30.66|30.5|30.55|30.39|30.66|30.5|30.55|30.39|16
1744392220000|2025-04-11 17:23:40|30.53|30.37|30.5|30.34|30.55|30.39|30.5|30.34|17
1744392230000|2025-04-11 17:23:50|30.53|30.37|30.5|30.34|30.56|30.4|30.5|30.34|11
1744392240000|2025-04-11 17:24:00|30.55|30.39|30.61|30.45|30.61|30.45|30.53|30.37|8
1744392250000|2025-04-11 17:24:10|30.66|30.5|30.61|30.45|30.66|30.5|30.61|30.45|6
1744392260000|2025-04-11 17:24:20|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|10
1744392270000|2025-04-11 17:24:30|||||||||1
1744392280000|2025-04-11 17:24:40|30.66|30.5|30.62|30.46|30.66|30.5|30.61|30.45|4
1744392290000|2025-04-11 17:24:50|30.64|30.48|30.61|30.45|30.64|30.48|30.61|30.45|1
1744392300000|2025-04-11 17:25:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|15
1744392310000|2025-04-11 17:25:10|30.67|30.51|30.72|30.56|30.72|30.56|30.67|30.51|11
1744392320000|2025-04-11 17:25:20|30.67|30.51|30.7|30.54|30.72|30.56|30.67|30.51|28
1744392330000|2025-04-11 17:25:30|30.69|30.53|30.68|30.52|30.73|30.57|30.67|30.51|14
1744392340000|2025-04-11 17:25:40|30.67|30.51|30.7|30.54|30.72|30.56|30.67|30.51|30
1744392350000|2025-04-11 17:25:50|30.68|30.52|30.62|30.46|30.68|30.52|30.62|30.46|8
1744392360000|2025-04-11 17:26:00|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|50
1744392370000|2025-04-11 17:26:10|30.61|30.45|30.56|30.4|30.61|30.45|30.56|30.4|13
1744392380000|2025-04-11 17:26:20|30.61|30.45|30.56|30.4|30.61|30.45|30.56|30.4|4
1744392390000|2025-04-11 17:26:30|30.54|30.38|30.61|30.45|30.61|30.45|30.54|30.38|25
1744392400000|2025-04-11 17:26:40|30.59|30.43|30.67|30.51|30.68|30.52|30.56|30.4|58
1744392410000|2025-04-11 17:26:50|30.65|30.49|30.62|30.46|30.67|30.51|30.62|30.46|13
1744392420000|2025-04-11 17:27:00|30.6|30.44|30.62|30.46|30.63|30.47|30.57|30.41|25
1744392430000|2025-04-11 17:27:10|30.65|30.49|30.63|30.47|30.68|30.52|30.63|30.47|24
1744392440000|2025-04-11 17:27:20|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|9
1744392450000|2025-04-11 17:27:30|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|44
1744392460000|2025-04-11 17:27:40|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|20
1744392470000|2025-04-11 17:27:50|30.67|30.51|30.67|30.51|30.68|30.52|30.67|30.51|6
1744392480000|2025-04-11 17:28:00|30.63|30.47|30.67|30.51|30.67|30.51|30.62|30.46|8
1744392490000|2025-04-11 17:28:10|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|10
1744392500000|2025-04-11 17:28:20|30.69|30.53|30.74|30.58|30.74|30.58|30.69|30.53|31
1744392510000|2025-04-11 17:28:30|30.73|30.57|30.69|30.53|30.73|30.57|30.68|30.52|14
1744392520000|2025-04-11 17:28:40|30.68|30.52|30.68|30.52|30.69|30.53|30.66|30.5|11
1744392530000|2025-04-11 17:28:50|30.66|30.5|30.66|30.5|30.68|30.52|30.66|30.5|17
1744392540000|2025-04-11 17:29:00|30.68|30.52|30.73|30.57|30.73|30.57|30.68|30.52|11
1744392550000|2025-04-11 17:29:10|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|19
1744392560000|2025-04-11 17:29:20|30.73|30.57|30.73|30.57|30.73|30.57|30.69|30.53|23
1744392570000|2025-04-11 17:29:30|30.74|30.58|30.79|30.63|30.79|30.63|30.73|30.57|31
1744392580000|2025-04-11 17:29:40|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|38
1744392590000|2025-04-11 17:29:50|||||||||7
1744392600000|2025-04-11 17:30:00|30.74|30.58|30.74|30.58|30.79|30.63|30.73|30.57|46
1744392610000|2025-04-11 17:30:10|||||||||15
1744392620000|2025-04-11 17:30:20|||||||||6
1744392630000|2025-04-11 17:30:30|30.75|30.59|30.75|30.59|30.75|30.59|30.74|30.58|41
1744392640000|2025-04-11 17:30:40|30.79|30.63|30.8|30.64|30.8|30.64|30.75|30.59|25
1744392650000|2025-04-11 17:30:50|30.75|30.59|30.8|30.64|30.8|30.64|30.74|30.58|22
1744392660000|2025-04-11 17:31:00|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|16
1744392670000|2025-04-11 17:31:10|30.81|30.65|30.85|30.69|30.85|30.69|30.81|30.65|39
1744392680000|2025-04-11 17:31:20|30.86|30.7|30.96|30.8|30.96|30.8|30.86|30.7|29
1744392690000|2025-04-11 17:31:30|||||||||3
1744392700000|2025-04-11 17:31:40|30.94|30.78|31.01|30.85|31.01|30.85|30.94|30.78|34
1744392710000|2025-04-11 17:31:50|30.97|30.81|31.02|30.86|31.04|30.88|30.97|30.81|35
1744392720000|2025-04-11 17:32:00|31.04|30.88|30.99|30.83|31.06|30.9|30.96|30.8|22
1744392730000|2025-04-11 17:32:10|30.96|30.8|30.86|30.7|30.96|30.8|30.86|30.7|17
1744392740000|2025-04-11 17:32:20|30.81|30.65|30.76|30.6|30.81|30.65|30.76|30.6|27
1744392750000|2025-04-11 17:32:30|30.78|30.62|30.8|30.64|30.85|30.69|30.76|30.6|14
1744392760000|2025-04-11 17:32:40|30.75|30.59|30.75|30.59|30.75|30.59|30.74|30.58|6
1744392770000|2025-04-11 17:32:50|30.74|30.58|30.74|30.58|30.75|30.59|30.74|30.58|5
1744392780000|2025-04-11 17:33:00|30.7|30.54|30.74|30.58|30.74|30.58|30.69|30.53|30
1744392790000|2025-04-11 17:33:10|30.79|30.63|30.79|30.63|30.8|30.64|30.79|30.63|32
1744392800000|2025-04-11 17:33:20|30.84|30.68|30.81|30.65|30.84|30.68|30.81|30.65|33
1744392810000|2025-04-11 17:33:30|30.79|30.63|30.83|30.67|30.84|30.68|30.79|30.63|5
1744392820000|2025-04-11 17:33:40|30.84|30.68|30.88|30.72|30.93|30.77|30.83|30.67|59
1744392830000|2025-04-11 17:33:50|30.9|30.74|30.88|30.72|30.9|30.74|30.88|30.72|7
1744392840000|2025-04-11 17:34:00|30.87|30.71|30.83|30.67|30.87|30.71|30.77|30.61|45
1744392850000|2025-04-11 17:34:10|30.88|30.72|30.8|30.64|30.88|30.72|30.8|30.64|21
1744392860000|2025-04-11 17:34:20|30.78|30.62|30.83|30.67|30.83|30.67|30.77|30.61|4
1744392870000|2025-04-11 17:34:30|30.82|30.66|30.83|30.67|30.83|30.67|30.8|30.64|5
1744392880000|2025-04-11 17:34:40|30.82|30.66|30.8|30.64|30.82|30.66|30.8|30.64|10
1744392890000|2025-04-11 17:34:50|30.82|30.66|30.77|30.61|30.82|30.66|30.77|30.61|9
1744392900000|2025-04-11 17:35:00|30.72|30.56|30.72|30.56|30.77|30.61|30.72|30.56|17
1744392910000|2025-04-11 17:35:10|30.77|30.61|30.78|30.62|30.78|30.62|30.73|30.57|22
1744392920000|2025-04-11 17:35:20|30.77|30.61|30.77|30.61|30.78|30.62|30.72|30.56|8
1744392930000|2025-04-11 17:35:30|30.78|30.62|30.77|30.61|30.78|30.62|30.73|30.57|5
1744392940000|2025-04-11 17:35:40|30.72|30.56|30.78|30.62|30.78|30.62|30.72|30.56|14
1744392950000|2025-04-11 17:35:50|||||||||7
1744392960000|2025-04-11 17:36:00|30.82|30.66|30.78|30.62|30.83|30.67|30.78|30.62|26
1744392970000|2025-04-11 17:36:10|30.77|30.61|30.73|30.57|30.78|30.62|30.7|30.54|27
1744392980000|2025-04-11 17:36:20|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|14
1744392990000|2025-04-11 17:36:30|30.62|30.46|30.61|30.45|30.62|30.46|30.61|30.45|17
1744393000000|2025-04-11 17:36:40|30.57|30.41|30.57|30.41|30.59|30.43|30.56|30.4|26
1744393010000|2025-04-11 17:36:50|30.61|30.45|30.56|30.4|30.61|30.45|30.56|30.4|30
1744393020000|2025-04-11 17:37:00|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|12
1744393030000|2025-04-11 17:37:10|30.53|30.37|30.51|30.35|30.56|30.4|30.51|30.35|20
1744393040000|2025-04-11 17:37:20|30.53|30.37|30.45|30.29|30.53|30.37|30.45|30.29|11
1744393050000|2025-04-11 17:37:30|30.42|30.26|30.35|30.19|30.42|30.26|30.34|30.18|45
1744393060000|2025-04-11 17:37:40|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|18
1744393070000|2025-04-11 17:37:50|30.37|30.21|30.4|30.24|30.45|30.29|30.37|30.21|15
1744393080000|2025-04-11 17:38:00|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|7
1744393090000|2025-04-11 17:38:10|30.39|30.23|30.42|30.26|30.45|30.29|30.37|30.21|20
1744393100000|2025-04-11 17:38:20|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|14
1744393110000|2025-04-11 17:38:30|30.39|30.23|30.36|30.2|30.39|30.23|30.34|30.18|7
1744393120000|2025-04-11 17:38:40|30.34|30.18|30.29|30.13|30.34|30.18|30.29|30.13|21
1744393130000|2025-04-11 17:38:50|30.28|30.12|30.24|30.08|30.28|30.12|30.24|30.08|9
1744393140000|2025-04-11 17:39:00|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|9
1744393150000|2025-04-11 17:39:10|30.21|30.05|30.18|30.02|30.23|30.07|30.18|30.02|12
1744393160000|2025-04-11 17:39:20|||||||||3
1744393170000|2025-04-11 17:39:30|30.16|30|30.13|29.97|30.16|30|30.12|29.96|21
1744393180000|2025-04-11 17:39:40|30.11|29.95|30.03|29.87|30.11|29.95|30.03|29.87|27
1744393190000|2025-04-11 17:39:50|30.02|29.86|30.08|29.92|30.08|29.92|29.97|29.81|101
1744393200000|2025-04-11 17:40:00|30.05|29.89|29.96|29.8|30.08|29.92|29.96|29.8|48
1744393210000|2025-04-11 17:40:10|29.91|29.75|29.96|29.8|30.02|29.86|29.91|29.75|96
1744393220000|2025-04-11 17:40:20|29.9|29.74|29.83|29.67|29.9|29.74|29.79|29.63|70
1744393230000|2025-04-11 17:40:30|29.84|29.68|29.88|29.72|29.98|29.82|29.84|29.68|90
1744393240000|2025-04-11 17:40:40|29.89|29.73|29.83|29.67|29.89|29.73|29.83|29.67|41
1744393250000|2025-04-11 17:40:50|29.78|29.62|29.89|29.73|29.89|29.73|29.78|29.62|108
1744393260000|2025-04-11 17:41:00|29.94|29.78|29.9|29.74|30.05|29.89|29.9|29.74|44
1744393270000|2025-04-11 17:41:10|29.85|29.69|30.02|29.86|30.05|29.89|29.85|29.69|87
1744393280000|2025-04-11 17:41:20|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|19
1744393290000|2025-04-11 17:41:30|30.05|29.89|30.08|29.92|30.08|29.92|30.03|29.87|8
1744393300000|2025-04-11 17:41:40|30.07|29.91|30.05|29.89|30.08|29.92|30.02|29.86|9
1744393310000|2025-04-11 17:41:50|30.03|29.87|30.03|29.87|30.09|29.93|29.98|29.82|34
1744393320000|2025-04-11 17:42:00|30|29.84|29.97|29.81|30.03|29.87|29.97|29.81|21
1744393330000|2025-04-11 17:42:10|29.98|29.82|30.09|29.93|30.09|29.93|29.98|29.82|68
1744393340000|2025-04-11 17:42:20|30.11|29.95|29.95|29.79|30.11|29.95|29.93|29.77|33
1744393350000|2025-04-11 17:42:30|29.93|29.77|29.92|29.76|29.98|29.82|29.92|29.76|7
1744393360000|2025-04-11 17:42:40|29.93|29.77|29.89|29.73|29.98|29.82|29.87|29.71|53
1744393370000|2025-04-11 17:42:50|29.87|29.71|29.87|29.71|29.92|29.76|29.87|29.71|12
1744393380000|2025-04-11 17:43:00|29.86|29.7|29.81|29.65|29.86|29.7|29.75|29.59|19
1744393390000|2025-04-11 17:43:10|29.78|29.62|29.76|29.6|29.81|29.65|29.76|29.6|7
1744393400000|2025-04-11 17:43:20|29.8|29.64|29.74|29.58|29.8|29.64|29.7|29.54|19
1744393410000|2025-04-11 17:43:30|29.72|29.56|29.7|29.54|29.75|29.59|29.69|29.53|14
1744393420000|2025-04-11 17:43:40|29.69|29.53|29.7|29.54|29.72|29.56|29.69|29.53|15
1744393430000|2025-04-11 17:43:50|29.72|29.56|29.64|29.48|29.75|29.59|29.64|29.48|61
1744393440000|2025-04-11 17:44:00|29.61|29.45|29.59|29.43|29.63|29.47|29.53|29.37|41
1744393450000|2025-04-11 17:44:10|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|6
1744393460000|2025-04-11 17:44:20|29.61|29.45|29.54|29.38|29.64|29.48|29.49|29.33|57
1744393470000|2025-04-11 17:44:30|29.49|29.33|29.54|29.38|29.59|29.43|29.49|29.33|8
1744393480000|2025-04-11 17:44:40|29.49|29.33|29.54|29.38|29.54|29.38|29.49|29.33|38
1744393490000|2025-04-11 17:44:50|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|20
1744393500000|2025-04-11 17:45:00|29.57|29.41|29.6|29.44|29.62|29.46|29.55|29.39|15
1744393510000|2025-04-11 17:45:10|29.59|29.43|29.59|29.43|29.6|29.44|29.59|29.43|18
1744393520000|2025-04-11 17:45:20|29.55|29.39|29.59|29.43|29.6|29.44|29.54|29.38|19
1744393530000|2025-04-11 17:45:30|29.6|29.44|29.64|29.48|29.64|29.48|29.59|29.43|16
1744393540000|2025-04-11 17:45:40|29.65|29.49|29.8|29.64|29.8|29.64|29.65|29.49|47
1744393550000|2025-04-11 17:45:50|29.82|29.66|29.74|29.58|29.82|29.66|29.74|29.58|28
1744393560000|2025-04-11 17:46:00|29.77|29.61|29.68|29.52|29.77|29.61|29.66|29.5|23
1744393570000|2025-04-11 17:46:10|29.69|29.53|29.79|29.63|29.79|29.63|29.68|29.52|34
1744393580000|2025-04-11 17:46:20|29.84|29.68|29.84|29.68|29.89|29.73|29.79|29.63|15
1744393590000|2025-04-11 17:46:30|29.81|29.65|29.89|29.73|29.89|29.73|29.79|29.63|18
1744393600000|2025-04-11 17:46:40|29.94|29.78|29.89|29.73|29.95|29.79|29.89|29.73|16
1744393610000|2025-04-11 17:46:50|29.9|29.74|29.89|29.73|29.92|29.76|29.89|29.73|2
1744393620000|2025-04-11 17:47:00|29.9|29.74|29.95|29.79|30|29.84|29.9|29.74|42
1744393630000|2025-04-11 17:47:10|29.96|29.8|30|29.84|30.08|29.92|29.96|29.8|11
1744393640000|2025-04-11 17:47:20|29.98|29.82|29.97|29.81|30|29.84|29.94|29.78|14
1744393650000|2025-04-11 17:47:30|30|29.84|29.95|29.79|30|29.84|29.89|29.73|22
1744393660000|2025-04-11 17:47:40|29.94|29.78|30.01|29.85|30.01|29.85|29.94|29.78|3
1744393670000|2025-04-11 17:47:50|30|29.84|29.97|29.81|30|29.84|29.9|29.74|16
1744393680000|2025-04-11 17:48:00|29.95|29.79|29.79|29.63|29.95|29.79|29.79|29.63|25
1744393690000|2025-04-11 17:48:10|29.81|29.65|29.84|29.68|29.89|29.73|29.81|29.65|18
1744393700000|2025-04-11 17:48:20|29.86|29.7|29.84|29.68|29.89|29.73|29.84|29.68|4
1744393710000|2025-04-11 17:48:30|29.81|29.65|29.81|29.65|29.81|29.65|29.81|29.65|15
1744393720000|2025-04-11 17:48:40|29.79|29.63|29.84|29.68|29.89|29.73|29.79|29.63|35
1744393730000|2025-04-11 17:48:50|29.83|29.67|29.83|29.67|29.84|29.68|29.81|29.65|2
1744393740000|2025-04-11 17:49:00|29.81|29.65|29.83|29.67|29.83|29.67|29.78|29.62|40
1744393750000|2025-04-11 17:49:10|29.81|29.65|29.72|29.56|29.83|29.67|29.72|29.56|14
1744393760000|2025-04-11 17:49:20|29.73|29.57|29.72|29.56|29.73|29.57|29.72|29.56|3
1744393770000|2025-04-11 17:49:30|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|20
1744393780000|2025-04-11 17:49:40|29.83|29.67|29.83|29.67|29.83|29.67|29.8|29.64|8
1744393790000|2025-04-11 17:49:50|29.82|29.66|29.82|29.66|29.83|29.67|29.8|29.64|12
1744393800000|2025-04-11 17:50:00|29.83|29.67|29.88|29.72|29.93|29.77|29.82|29.66|19
1744393810000|2025-04-11 17:50:10|29.85|29.69|29.88|29.72|29.88|29.72|29.83|29.67|10
1744393820000|2025-04-11 17:50:20|29.86|29.7|29.82|29.66|29.88|29.72|29.82|29.66|8
1744393830000|2025-04-11 17:50:30|29.83|29.67|29.83|29.67|29.88|29.72|29.82|29.66|14
1744393840000|2025-04-11 17:50:40|29.87|29.71|29.78|29.62|29.88|29.72|29.78|29.62|8
1744393850000|2025-04-11 17:50:50|29.73|29.57|29.77|29.61|29.78|29.62|29.73|29.57|35
1744393860000|2025-04-11 17:51:00|29.78|29.62|29.79|29.63|29.79|29.63|29.73|29.57|23
1744393870000|2025-04-11 17:51:10|29.78|29.62|29.83|29.67|29.83|29.67|29.78|29.62|35
1744393880000|2025-04-11 17:51:20|29.84|29.68|29.83|29.67|29.84|29.68|29.78|29.62|20
1744393890000|2025-04-11 17:51:30|||||||||2
1744393900000|2025-04-11 17:51:40|29.84|29.68|29.83|29.67|29.84|29.68|29.78|29.62|7
1744393910000|2025-04-11 17:51:50|29.81|29.65|29.83|29.67|29.83|29.67|29.78|29.62|17
1744393920000|2025-04-11 17:52:00|29.8|29.64|29.67|29.51|29.8|29.64|29.67|29.51|46
1744393930000|2025-04-11 17:52:10|29.66|29.5|29.75|29.59|29.77|29.61|29.61|29.45|45
1744393940000|2025-04-11 17:52:20|29.77|29.61|29.78|29.62|29.78|29.62|29.73|29.57|5
1744393950000|2025-04-11 17:52:30|29.75|29.59|29.72|29.56|29.78|29.62|29.72|29.56|14
1744393960000|2025-04-11 17:52:40|29.75|29.59|29.67|29.51|29.75|29.59|29.67|29.51|9
1744393970000|2025-04-11 17:52:50|29.69|29.53|29.72|29.56|29.72|29.56|29.67|29.51|140
1744393980000|2025-04-11 17:53:00|29.73|29.57|29.67|29.51|29.73|29.57|29.63|29.47|52
1744393990000|2025-04-11 17:53:10|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|6
1744394000000|2025-04-11 17:53:20|||||||||7
1744394010000|2025-04-11 17:53:30|||||||||22
1744394020000|2025-04-11 17:53:40|29.6|29.44|29.57|29.41|29.6|29.44|29.57|29.41|34
1744394030000|2025-04-11 17:53:50|29.59|29.43|29.57|29.41|29.62|29.46|29.57|29.41|15
1744394040000|2025-04-11 17:54:00|29.54|29.38|29.54|29.38|29.54|29.38|29.52|29.36|9
1744394050000|2025-04-11 17:54:10|29.57|29.41|29.56|29.4|29.57|29.41|29.54|29.38|8
1744394060000|2025-04-11 17:54:20|29.52|29.36|29.55|29.39|29.58|29.42|29.52|29.36|33
1744394070000|2025-04-11 17:54:30|29.52|29.36|29.62|29.46|29.62|29.46|29.52|29.36|18
1744394080000|2025-04-11 17:54:40|29.63|29.47|29.57|29.41|29.63|29.47|29.57|29.41|4
1744394090000|2025-04-11 17:54:50|29.6|29.44|29.68|29.52|29.68|29.52|29.57|29.41|24
1744394100000|2025-04-11 17:55:00|29.72|29.56|29.73|29.57|29.73|29.57|29.68|29.52|16
1744394110000|2025-04-11 17:55:10|29.72|29.56|29.77|29.61|29.78|29.62|29.72|29.56|91
1744394120000|2025-04-11 17:55:20|29.75|29.59|29.77|29.61|29.77|29.61|29.72|29.56|15
1744394130000|2025-04-11 17:55:30|29.78|29.62|29.88|29.72|29.88|29.72|29.77|29.61|21
1744394140000|2025-04-11 17:55:40|29.92|29.76|29.82|29.66|29.92|29.76|29.82|29.66|61
1744394150000|2025-04-11 17:55:50|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|46
1744394160000|2025-04-11 17:56:00|29.87|29.71|29.82|29.66|29.92|29.76|29.82|29.66|18
1744394170000|2025-04-11 17:56:10|29.84|29.68|29.92|29.76|29.97|29.81|29.82|29.66|79
1744394180000|2025-04-11 17:56:20|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|17
1744394190000|2025-04-11 17:56:30|29.95|29.79|30.02|29.86|30.02|29.86|29.92|29.76|19
1744394200000|2025-04-11 17:56:40|29.97|29.81|30.07|29.91|30.12|29.96|29.97|29.81|52
1744394210000|2025-04-11 17:56:50|30.04|29.88|30.1|29.94|30.13|29.97|30.02|29.86|26
1744394220000|2025-04-11 17:57:00|30.08|29.92|30.12|29.96|30.12|29.96|30.07|29.91|16
1744394230000|2025-04-11 17:57:10|30.1|29.94|30.12|29.96|30.18|30.02|30.08|29.92|13
1744394240000|2025-04-11 17:57:20|30.13|29.97|30.08|29.92|30.13|29.97|30.02|29.86|15
1744394250000|2025-04-11 17:57:30|30.1|29.94|30.08|29.92|30.13|29.97|30.03|29.87|34
1744394260000|2025-04-11 17:57:40|30.07|29.91|30.02|29.86|30.07|29.91|30.02|29.86|4
1744394270000|2025-04-11 17:57:50|30.03|29.87|30.08|29.92|30.08|29.92|30.02|29.86|16
1744394280000|2025-04-11 17:58:00|30.05|29.89|30.07|29.91|30.08|29.92|30.02|29.86|14
1744394290000|2025-04-11 17:58:10|30.08|29.92|30.08|29.92|30.13|29.97|30.03|29.87|3
1744394300000|2025-04-11 17:58:20|30.12|29.96|30.12|29.96|30.15|29.99|30.07|29.91|75
1744394310000|2025-04-11 17:58:30|30.1|29.94|30.13|29.97|30.18|30.02|30.1|29.94|17
1744394320000|2025-04-11 17:58:40|30.18|30.02|30.23|30.07|30.25|30.09|30.18|30.02|23
1744394330000|2025-04-11 17:58:50|30.25|30.09|30.28|30.12|30.29|30.13|30.25|30.09|7
1744394340000|2025-04-11 17:59:00|30.26|30.1|30.28|30.12|30.34|30.18|30.23|30.07|32
1744394350000|2025-04-11 17:59:10|30.25|30.09|30.28|30.12|30.3|30.14|30.25|30.09|12
1744394360000|2025-04-11 17:59:20|30.23|30.07|30.31|30.15|30.33|30.17|30.23|30.07|12
1744394370000|2025-04-11 17:59:30|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|28
1744394380000|2025-04-11 17:59:40|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|5
1744394390000|2025-04-11 17:59:50|30.2|30.04|30.18|30.02|30.23|30.07|30.13|29.97|26
1744394400000|2025-04-11 18:00:00|30.15|29.99|30.18|30.02|30.18|30.02|30.12|29.96|8
1744394410000|2025-04-11 18:00:10|30.21|30.05|30.29|30.13|30.29|30.13|30.2|30.04|13
1744394420000|2025-04-11 18:00:20|30.28|30.12|30.28|30.12|30.28|30.12|30.23|30.07|22
1744394430000|2025-04-11 18:00:30|30.31|30.15|30.29|30.13|30.34|30.18|30.29|30.13|5
1744394440000|2025-04-11 18:00:40|30.34|30.18|30.34|30.18|30.39|30.23|30.29|30.13|23
1744394450000|2025-04-11 18:00:50|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|5
1744394460000|2025-04-11 18:01:00|30.44|30.28|30.39|30.23|30.44|30.28|30.39|30.23|17
1744394470000|2025-04-11 18:01:10|30.4|30.24|30.39|30.23|30.4|30.24|30.39|30.23|4
1744394480000|2025-04-11 18:01:20|30.4|30.24|30.39|30.23|30.4|30.24|30.36|30.2|12
1744394490000|2025-04-11 18:01:30|30.4|30.24|30.4|30.24|30.45|30.29|30.39|30.23|44
1744394500000|2025-04-11 18:01:40|30.39|30.23|30.4|30.24|30.4|30.24|30.35|30.19|40
1744394510000|2025-04-11 18:01:50|30.41|30.25|30.4|30.24|30.41|30.25|30.4|30.24|0
1744394520000|2025-04-11 18:02:00|30.35|30.19|30.4|30.24|30.45|30.29|30.34|30.18|40
1744394530000|2025-04-11 18:02:10|30.39|30.23|30.4|30.24|30.4|30.24|30.34|30.18|10
1744394540000|2025-04-11 18:02:20|30.37|30.21|30.4|30.24|30.41|30.25|30.34|30.18|8
1744394550000|2025-04-11 18:02:30|30.35|30.19|30.41|30.25|30.41|30.25|30.35|30.19|5
1744394560000|2025-04-11 18:02:40|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|10
1744394570000|2025-04-11 18:02:50|30.43|30.27|30.4|30.24|30.45|30.29|30.4|30.24|56
1744394580000|2025-04-11 18:03:00|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|6
1744394590000|2025-04-11 18:03:10|30.4|30.24|30.46|30.3|30.46|30.3|30.4|30.24|11
1744394600000|2025-04-11 18:03:20|30.43|30.27|30.51|30.35|30.52|30.36|30.43|30.27|14
1744394610000|2025-04-11 18:03:30|30.46|30.3|30.46|30.3|30.51|30.35|30.46|30.3|24
1744394620000|2025-04-11 18:03:40|30.49|30.33|30.46|30.3|30.51|30.35|30.46|30.3|0
1744394630000|2025-04-11 18:03:50|30.44|30.28|30.41|30.25|30.46|30.3|30.41|30.25|10
1744394640000|2025-04-11 18:04:00|30.36|30.2|30.36|30.2|30.41|30.25|30.35|30.19|29
1744394650000|2025-04-11 18:04:10|30.35|30.19|30.31|30.15|30.35|30.19|30.3|30.14|7
1744394660000|2025-04-11 18:04:20|30.3|30.14|30.3|30.14|30.33|30.17|30.26|30.1|6
1744394670000|2025-04-11 18:04:30|30.26|30.1|30.3|30.14|30.3|30.14|30.25|30.09|15
1744394680000|2025-04-11 18:04:40|30.28|30.12|30.3|30.14|30.31|30.15|30.25|30.09|6
1744394700000|2025-04-11 18:05:00|30.35|30.19|30.35|30.19|30.35|30.19|30.33|30.17|21
1744394710000|2025-04-11 18:05:10|30.3|30.14|30.29|30.13|30.35|30.19|30.25|30.09|32
1744394720000|2025-04-11 18:05:20|30.27|30.11|30.29|30.13|30.29|30.13|30.24|30.08|15
1744394730000|2025-04-11 18:05:30|30.3|30.14|30.35|30.19|30.35|30.19|30.29|30.13|14
1744394740000|2025-04-11 18:05:40|30.38|30.22|30.35|30.19|30.38|30.22|30.35|30.19|4
1744394750000|2025-04-11 18:05:50|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|9
1744394760000|2025-04-11 18:06:00|30.37|30.21|30.45|30.29|30.45|30.29|30.37|30.21|15
1744394770000|2025-04-11 18:06:10|30.46|30.3|30.5|30.34|30.5|30.34|30.46|30.3|2
1744394780000|2025-04-11 18:06:20|30.51|30.35|30.5|30.34|30.56|30.4|30.5|30.34|14
1744394790000|2025-04-11 18:06:30|30.51|30.35|30.5|30.34|30.51|30.35|30.45|30.29|11
1744394800000|2025-04-11 18:06:40|30.51|30.35|30.54|30.38|30.54|30.38|30.51|30.35|14
1744394810000|2025-04-11 18:06:50|30.51|30.35|30.51|30.35|30.54|30.38|30.51|30.35|3
1744394820000|2025-04-11 18:07:00|30.48|30.32|30.62|30.46|30.62|30.46|30.48|30.32|17
1744394830000|2025-04-11 18:07:10|30.64|30.48|30.62|30.46|30.66|30.5|30.61|30.45|7
1744394840000|2025-04-11 18:07:20|30.61|30.45|30.56|30.4|30.61|30.45|30.56|30.4|9
1744394850000|2025-04-11 18:07:30|30.59|30.43|30.59|30.43|30.59|30.43|30.59|30.43|5
1744394860000|2025-04-11 18:07:40|30.56|30.4|30.56|30.4|30.61|30.45|30.55|30.39|8
1744394870000|2025-04-11 18:07:50|30.61|30.45|30.61|30.45|30.61|30.45|30.56|30.4|2
1744394880000|2025-04-11 18:08:00|30.6|30.44|30.55|30.39|30.61|30.45|30.55|30.39|0
1744394890000|2025-04-11 18:08:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|4
1744394900000|2025-04-11 18:08:20|30.55|30.39|30.55|30.39|30.56|30.4|30.51|30.35|18
1744394910000|2025-04-11 18:08:30|30.56|30.4|30.45|30.29|30.56|30.4|30.45|30.29|28
1744394920000|2025-04-11 18:08:40|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|14
1744394930000|2025-04-11 18:08:50|30.46|30.3|30.5|30.34|30.5|30.34|30.46|30.3|5
1744394940000|2025-04-11 18:09:00|30.46|30.3|30.46|30.3|30.5|30.34|30.45|30.29|7
1744394950000|2025-04-11 18:09:10|30.45|30.29|30.51|30.35|30.51|30.35|30.45|30.29|5
1744394960000|2025-04-11 18:09:20|30.5|30.34|30.56|30.4|30.56|30.4|30.5|30.34|31
1744394970000|2025-04-11 18:09:30|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|10
1744394980000|2025-04-11 18:09:40|30.59|30.43|30.56|30.4|30.59|30.43|30.56|30.4|11
1744394990000|2025-04-11 18:09:50|30.59|30.43|30.67|30.51|30.67|30.51|30.56|30.4|25
1744395000000|2025-04-11 18:10:00|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|8
1744395010000|2025-04-11 18:10:10|30.72|30.56|30.73|30.57|30.77|30.61|30.67|30.51|26
1744395020000|2025-04-11 18:10:20|30.72|30.56|30.67|30.51|30.75|30.59|30.67|30.51|15
1744395030000|2025-04-11 18:10:30|30.62|30.46|30.72|30.56|30.72|30.56|30.62|30.46|24
1744395040000|2025-04-11 18:10:40|30.68|30.52|30.81|30.65|30.83|30.67|30.68|30.52|65
1744395050000|2025-04-11 18:10:50|30.78|30.62|30.72|30.56|30.8|30.64|30.72|30.56|3
1744395060000|2025-04-11 18:11:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|2
1744395070000|2025-04-11 18:11:10|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|10
1744395080000|2025-04-11 18:11:20|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|5
1744395090000|2025-04-11 18:11:30|30.52|30.36|30.6|30.44|30.6|30.44|30.51|30.35|19
1744395100000|2025-04-11 18:11:40|30.57|30.41|30.57|30.41|30.62|30.46|30.51|30.35|36
1744395110000|2025-04-11 18:11:50|30.58|30.42|30.62|30.46|30.62|30.46|30.57|30.41|8
1744395120000|2025-04-11 18:12:00|30.58|30.42|30.62|30.46|30.62|30.46|30.57|30.41|24
1744395130000|2025-04-11 18:12:10|30.63|30.47|30.62|30.46|30.65|30.49|30.62|30.46|14
1744395140000|2025-04-11 18:12:20|30.67|30.51|30.6|30.44|30.67|30.51|30.57|30.41|15
1744395150000|2025-04-11 18:12:30|30.57|30.41|30.62|30.46|30.62|30.46|30.57|30.41|9
1744395160000|2025-04-11 18:12:40|30.57|30.41|30.57|30.41|30.62|30.46|30.57|30.41|9
1744395170000|2025-04-11 18:12:50|30.59|30.43|30.62|30.46|30.62|30.46|30.57|30.41|4
1744395180000|2025-04-11 18:13:00|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|16
1744395190000|2025-04-11 18:13:10|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|8
1744395210000|2025-04-11 18:13:30|30.62|30.46|30.65|30.49|30.68|30.52|30.62|30.46|39
1744395220000|2025-04-11 18:13:40|30.67|30.51|30.68|30.52|30.69|30.53|30.67|30.51|10
1744395230000|2025-04-11 18:13:50|30.66|30.5|30.68|30.52|30.74|30.58|30.66|30.5|10
1744395240000|2025-04-11 18:14:00|30.65|30.49|30.57|30.41|30.65|30.49|30.57|30.41|13
1744395250000|2025-04-11 18:14:10|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|68
1744395260000|2025-04-11 18:14:20|30.55|30.39|30.49|30.33|30.55|30.39|30.43|30.27|127
1744395270000|2025-04-11 18:14:30|30.48|30.32|30.59|30.43|30.59|30.43|30.48|30.32|30
1744395280000|2025-04-11 18:14:40|30.61|30.45|30.53|30.37|30.61|30.45|30.53|30.37|14
1744395290000|2025-04-11 18:14:50|30.58|30.42|30.58|30.42|30.64|30.48|30.58|30.42|34
1744395300000|2025-04-11 18:15:00|30.57|30.41|30.52|30.36|30.58|30.42|30.5|30.34|16
1744395310000|2025-04-11 18:15:10|30.47|30.31|30.47|30.31|30.52|30.36|30.47|30.31|7
1744395320000|2025-04-11 18:15:20|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|12
1744395340000|2025-04-11 18:15:40|30.48|30.32|30.53|30.37|30.53|30.37|30.48|30.32|25
1744395350000|2025-04-11 18:15:50|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|9
1744395360000|2025-04-11 18:16:00|30.45|30.29|30.53|30.37|30.58|30.42|30.42|30.26|15
1744395370000|2025-04-11 18:16:10|30.58|30.42|30.58|30.42|30.58|30.42|30.57|30.41|8
1744395380000|2025-04-11 18:16:20|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|14
1744395390000|2025-04-11 18:16:30|30.57|30.41|30.48|30.32|30.57|30.41|30.48|30.32|86
1744395400000|2025-04-11 18:16:40|30.51|30.35|30.53|30.37|30.53|30.37|30.51|30.35|9
1744395420000|2025-04-11 18:17:00|30.58|30.42|30.63|30.47|30.63|30.47|30.58|30.42|116
1744395430000|2025-04-11 18:17:10|30.61|30.45|30.63|30.47|30.63|30.47|30.58|30.42|16
1744395440000|2025-04-11 18:17:20|||||||||8
1744395450000|2025-04-11 18:17:30|30.68|30.52|30.68|30.52|30.69|30.53|30.68|30.52|4
1744395460000|2025-04-11 18:17:40|30.69|30.53|30.58|30.42|30.69|30.53|30.58|30.42|14
1744395470000|2025-04-11 18:17:50|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|3
1744395480000|2025-04-11 18:18:00|30.6|30.44|30.58|30.42|30.63|30.47|30.58|30.42|6
1744395490000|2025-04-11 18:18:10|30.6|30.44|30.6|30.44|30.63|30.47|30.58|30.42|13
1744395500000|2025-04-11 18:18:20|30.61|30.45|30.58|30.42|30.63|30.47|30.57|30.41|31
1744395510000|2025-04-11 18:18:30|30.63|30.47|30.63|30.47|30.66|30.5|30.63|30.47|32
1744395520000|2025-04-11 18:18:40|30.66|30.5|30.63|30.47|30.68|30.52|30.63|30.47|20
1744395530000|2025-04-11 18:18:50|30.64|30.48|30.68|30.52|30.69|30.53|30.63|30.47|8
1744395540000|2025-04-11 18:19:00|30.69|30.53|30.9|30.74|30.9|30.74|30.69|30.53|50
1744395550000|2025-04-11 18:19:10|30.95|30.79|30.9|30.74|30.95|30.79|30.89|30.73|8
1744395560000|2025-04-11 18:19:20|30.89|30.73|30.95|30.79|30.95|30.79|30.89|30.73|13
1744395570000|2025-04-11 18:19:30|30.9|30.74|30.9|30.74|30.95|30.79|30.85|30.69|49
1744395580000|2025-04-11 18:19:40|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|2
1744395590000|2025-04-11 18:19:50|30.86|30.7|30.91|30.75|30.91|30.75|30.85|30.69|13
1744395600000|2025-04-11 18:20:00|30.95|30.79|30.95|30.79|30.96|30.8|30.85|30.69|65
1744395610000|2025-04-11 18:20:10|30.92|30.76|30.9|30.74|30.95|30.79|30.87|30.71|17
1744395620000|2025-04-11 18:20:20|30.89|30.73|30.87|30.71|30.9|30.74|30.85|30.69|14
1744395630000|2025-04-11 18:20:30|30.85|30.69|30.84|30.68|30.9|30.74|30.84|30.68|31
1744395640000|2025-04-11 18:20:40|30.87|30.71|30.85|30.69|30.87|30.71|30.84|30.68|2
1744395650000|2025-04-11 18:20:50|30.84|30.68|30.87|30.71|30.89|30.73|30.84|30.68|20
1744395660000|2025-04-11 18:21:00|30.89|30.73|30.9|30.74|30.9|30.74|30.89|30.73|5
1744395670000|2025-04-11 18:21:10|30.89|30.73|31|30.84|31.01|30.85|30.89|30.73|16
1744395680000|2025-04-11 18:21:20|31.01|30.85|31.06|30.9|31.06|30.9|31.01|30.85|18
1744395690000|2025-04-11 18:21:30|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|21
1744395700000|2025-04-11 18:21:40|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|18
1744395710000|2025-04-11 18:21:50|31.01|30.85|30.96|30.8|31.06|30.9|30.96|30.8|37
1744395720000|2025-04-11 18:22:00|30.98|30.82|30.93|30.77|30.98|30.82|30.9|30.74|11
1744395730000|2025-04-11 18:22:10|30.92|30.76|30.9|30.74|30.93|30.77|30.9|30.74|1
1744395740000|2025-04-11 18:22:20|30.89|30.73|30.8|30.64|30.89|30.73|30.79|30.63|14
1744395750000|2025-04-11 18:22:30|30.79|30.63|30.7|30.54|30.79|30.63|30.69|30.53|18
1744395760000|2025-04-11 18:22:40|30.69|30.53|30.7|30.54|30.75|30.59|30.69|30.53|26
1744395770000|2025-04-11 18:22:50|30.73|30.57|30.69|30.53|30.75|30.59|30.69|30.53|8
1744395780000|2025-04-11 18:23:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|20
1744395790000|2025-04-11 18:23:10|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|36
1744395800000|2025-04-11 18:23:20|30.68|30.52|30.76|30.6|30.81|30.65|30.68|30.52|60
1744395810000|2025-04-11 18:23:30|30.75|30.59|30.75|30.59|30.75|30.59|30.72|30.56|17
1744395820000|2025-04-11 18:23:40|30.76|30.6|30.75|30.59|30.76|30.6|30.75|30.59|1
1744395830000|2025-04-11 18:23:50|||||||||7
1744395840000|2025-04-11 18:24:00|30.74|30.58|30.75|30.59|30.75|30.59|30.67|30.51|12
1744395850000|2025-04-11 18:24:10|30.73|30.57|30.69|30.53|30.75|30.59|30.67|30.51|14
1744395860000|2025-04-11 18:24:20|30.67|30.51|30.64|30.48|30.69|30.53|30.64|30.48|3
1744395890000|2025-04-11 18:24:50|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|8
1744395900000|2025-04-11 18:25:00|||||||||1
1744395910000|2025-04-11 18:25:10|||||||||8
1744395920000|2025-04-11 18:25:20|30.69|30.53|30.65|30.49|30.69|30.53|30.64|30.48|15
1744395930000|2025-04-11 18:25:30|30.69|30.53|30.7|30.54|30.75|30.59|30.69|30.53|24
1744395940000|2025-04-11 18:25:40|30.76|30.6|30.81|30.65|30.81|30.65|30.75|30.59|35
1744395950000|2025-04-11 18:25:50|30.82|30.66|30.84|30.68|30.87|30.71|30.76|30.6|15
1744395960000|2025-04-11 18:26:00|30.87|30.71|30.87|30.71|30.87|30.71|30.81|30.65|5
1744395970000|2025-04-11 18:26:10|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|3
1744395980000|2025-04-11 18:26:20|30.82|30.66|30.81|30.65|30.87|30.71|30.81|30.65|8
1744395990000|2025-04-11 18:26:30|30.82|30.66|30.79|30.63|30.82|30.66|30.77|30.61|6
1744396000000|2025-04-11 18:26:40|30.77|30.61|30.87|30.71|30.87|30.71|30.77|30.61|8
1744396010000|2025-04-11 18:26:50|30.84|30.68|30.82|30.66|30.86|30.7|30.81|30.65|2
1744396020000|2025-04-11 18:27:00|30.81|30.65|30.92|30.76|30.92|30.76|30.81|30.65|11
1744396030000|2025-04-11 18:27:10|30.97|30.81|30.97|30.81|30.97|30.81|30.94|30.78|19
1744396040000|2025-04-11 18:27:20|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|9
1744396050000|2025-04-11 18:27:30|30.99|30.83|30.91|30.75|30.99|30.83|30.91|30.75|13
1744396060000|2025-04-11 18:27:40|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|25
1744396070000|2025-04-11 18:27:50|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|0
1744396080000|2025-04-11 18:28:00|30.89|30.73|30.91|30.75|30.92|30.76|30.86|30.7|3
1744396090000|2025-04-11 18:28:10|30.89|30.73|30.81|30.65|30.91|30.75|30.81|30.65|4
1744396100000|2025-04-11 18:28:20|30.78|30.62|30.81|30.65|30.81|30.65|30.78|30.62|31
1744396110000|2025-04-11 18:28:30|30.76|30.6|30.82|30.66|30.82|30.66|30.76|30.6|21
1744396120000|2025-04-11 18:28:40|30.81|30.65|30.79|30.63|30.81|30.65|30.76|30.6|18
1744396130000|2025-04-11 18:28:50|30.81|30.65|30.81|30.65|30.87|30.71|30.79|30.63|18
1744396140000|2025-04-11 18:29:00|30.79|30.63|30.71|30.55|30.81|30.65|30.71|30.55|13
1744396160000|2025-04-11 18:29:20|30.66|30.5|30.71|30.55|30.71|30.55|30.66|30.5|11
1744396170000|2025-04-11 18:29:30|30.7|30.54|30.63|30.47|30.7|30.54|30.6|30.44|22
1744396180000|2025-04-11 18:29:40|30.65|30.49|30.63|30.47|30.66|30.5|30.63|30.47|3
1744396190000|2025-04-11 18:29:50|30.61|30.45|30.66|30.5|30.66|30.5|30.61|30.45|3
1744396200000|2025-04-11 18:30:00|30.65|30.49|30.6|30.44|30.65|30.49|30.6|30.44|14
1744396210000|2025-04-11 18:30:10|30.65|30.49|30.5|30.34|30.65|30.49|30.5|30.34|35
1744396220000|2025-04-11 18:30:20|30.52|30.36|30.54|30.38|30.55|30.39|30.49|30.33|24
1744396230000|2025-04-11 18:30:30|30.52|30.36|30.54|30.38|30.55|30.39|30.52|30.36|9
1744396240000|2025-04-11 18:30:40|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|36
1744396250000|2025-04-11 18:30:50|30.54|30.38|30.49|30.33|30.54|30.38|30.49|30.33|11
1744396260000|2025-04-11 18:31:00|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|18
1744396270000|2025-04-11 18:31:10|30.52|30.36|30.52|30.36|30.55|30.39|30.5|30.34|20
1744396280000|2025-04-11 18:31:20|30.53|30.37|30.55|30.39|30.6|30.44|30.5|30.34|27
1744396290000|2025-04-11 18:31:30|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|12
1744396300000|2025-04-11 18:31:40|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|26
1744396310000|2025-04-11 18:31:50|30.63|30.47|30.6|30.44|30.65|30.49|30.6|30.44|6
1744396320000|2025-04-11 18:32:00|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|22
1744396330000|2025-04-11 18:32:10|30.63|30.47|30.6|30.44|30.65|30.49|30.6|30.44|16
1744396340000|2025-04-11 18:32:20|30.65|30.49|30.65|30.49|30.65|30.49|30.61|30.45|7
1744396350000|2025-04-11 18:32:30|30.66|30.5|30.66|30.5|30.66|30.5|30.65|30.49|1
1744396360000|2025-04-11 18:32:40|30.65|30.49|30.65|30.49|30.66|30.5|30.65|30.49|0
1744396370000|2025-04-11 18:32:50|30.63|30.47|30.61|30.45|30.65|30.49|30.6|30.44|23
1744396380000|2025-04-11 18:33:00|30.6|30.44|30.63|30.47|30.63|30.47|30.6|30.44|3
1744396390000|2025-04-11 18:33:10|30.65|30.49|30.63|30.47|30.66|30.5|30.61|30.45|6
1744396400000|2025-04-11 18:33:20|30.61|30.45|30.66|30.5|30.66|30.5|30.61|30.45|10
1744396410000|2025-04-11 18:33:30|30.63|30.47|30.61|30.45|30.63|30.47|30.61|30.45|5
1744396420000|2025-04-11 18:33:40|30.66|30.5|30.66|30.5|30.66|30.5|30.61|30.45|29
1744396430000|2025-04-11 18:33:50|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1744396440000|2025-04-11 18:34:00|30.61|30.45|30.61|30.45|30.63|30.47|30.61|30.45|11
1744396450000|2025-04-11 18:34:10|30.63|30.47|30.71|30.55|30.71|30.55|30.61|30.45|12
1744396460000|2025-04-11 18:34:20|30.72|30.56|30.71|30.55|30.72|30.56|30.69|30.53|17
1744396470000|2025-04-11 18:34:30|30.72|30.56|30.71|30.55|30.76|30.6|30.71|30.55|14
1744396480000|2025-04-11 18:34:40|30.68|30.52|30.66|30.5|30.68|30.52|30.66|30.5|11
1744396490000|2025-04-11 18:34:50|||||||||2
1744396500000|2025-04-11 18:35:00|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|9
1744396510000|2025-04-11 18:35:10|30.65|30.49|30.69|30.53|30.71|30.55|30.63|30.47|22
1744396520000|2025-04-11 18:35:20|30.67|30.51|30.66|30.5|30.72|30.56|30.66|30.5|11
1744396530000|2025-04-11 18:35:30|30.67|30.51|30.66|30.5|30.67|30.51|30.61|30.45|13
1744396540000|2025-04-11 18:35:40|30.64|30.48|30.61|30.45|30.66|30.5|30.61|30.45|0
1744396550000|2025-04-11 18:35:50|30.62|30.46|30.56|30.4|30.62|30.46|30.56|30.4|24
1744396560000|2025-04-11 18:36:00|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|15
1744396570000|2025-04-11 18:36:10|30.51|30.35|30.5|30.34|30.51|30.35|30.5|30.34|17
1744396580000|2025-04-11 18:36:20|30.51|30.35|30.48|30.32|30.51|30.35|30.46|30.3|12
1744396590000|2025-04-11 18:36:30|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|8
1744396600000|2025-04-11 18:36:40|||||||||8
1744396610000|2025-04-11 18:36:50|30.43|30.27|30.43|30.27|30.45|30.29|30.4|30.24|10
1744396620000|2025-04-11 18:37:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|12
1744396630000|2025-04-11 18:37:10|30.43|30.27|30.45|30.29|30.45|30.29|30.4|30.24|15
1744396640000|2025-04-11 18:37:20|30.43|30.27|30.4|30.24|30.45|30.29|30.38|30.22|28
1744396650000|2025-04-11 18:37:30|30.38|30.22|30.4|30.24|30.4|30.24|30.35|30.19|4
1744396660000|2025-04-11 18:37:40|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|3
1744396670000|2025-04-11 18:37:50|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|19
1744396680000|2025-04-11 18:38:00|30.46|30.3|30.5|30.34|30.51|30.35|30.46|30.3|6
1744396690000|2025-04-11 18:38:10|30.48|30.32|30.48|30.32|30.48|30.32|30.45|30.29|10
1744396700000|2025-04-11 18:38:20|30.5|30.34|30.56|30.4|30.56|30.4|30.5|30.34|7
1744396710000|2025-04-11 18:38:30|30.61|30.45|30.61|30.45|30.61|30.45|30.56|30.4|22
1744396720000|2025-04-11 18:38:40|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|4
1744396730000|2025-04-11 18:38:50|30.58|30.42|30.6|30.44|30.6|30.44|30.55|30.39|6
1744396740000|2025-04-11 18:39:00|30.58|30.42|30.57|30.41|30.6|30.44|30.55|30.39|15
1744396750000|2025-04-11 18:39:10|30.55|30.39|30.55|30.39|30.6|30.44|30.55|30.39|2
1744396760000|2025-04-11 18:39:20|30.54|30.38|30.5|30.34|30.54|30.38|30.5|30.34|11
1744396770000|2025-04-11 18:39:30|||||||||22
1744396780000|2025-04-11 18:39:40|30.47|30.31|30.55|30.39|30.55|30.39|30.47|30.31|21
1744396790000|2025-04-11 18:39:50|30.53|30.37|30.5|30.34|30.53|30.37|30.5|30.34|5
1744396800000|2025-04-11 18:40:00|30.45|30.29|30.35|30.19|30.45|30.29|30.35|30.19|23
1744396810000|2025-04-11 18:40:10|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|0
1744396820000|2025-04-11 18:40:20|||||||||3
1744396830000|2025-04-11 18:40:30|||||||||11
1744396840000|2025-04-11 18:40:40|30.33|30.17|30.3|30.14|30.33|30.17|30.3|30.14|16
1744396850000|2025-04-11 18:40:50|30.34|30.18|30.32|30.16|30.35|30.19|30.3|30.14|17
1744396860000|2025-04-11 18:41:00|30.3|30.14|30.32|30.16|30.34|30.18|30.3|30.14|11
1744396870000|2025-04-11 18:41:10|30.3|30.14|30.24|30.08|30.34|30.18|30.24|30.08|70
1744396880000|2025-04-11 18:41:20|30.25|30.09|30.32|30.16|30.32|30.16|30.24|30.08|14
1744396890000|2025-04-11 18:41:30|30.34|30.18|30.32|30.16|30.35|30.19|30.3|30.14|5
1744396900000|2025-04-11 18:41:40|30.34|30.18|30.35|30.19|30.35|30.19|30.32|30.16|1
1744396910000|2025-04-11 18:41:50|30.34|30.18|30.34|30.18|30.34|30.18|30.32|30.16|1
1744396920000|2025-04-11 18:42:00|30.32|30.16|30.3|30.14|30.34|30.18|30.29|30.13|13
1744396930000|2025-04-11 18:42:10|30.34|30.18|30.34|30.18|30.35|30.19|30.3|30.14|14
1744396940000|2025-04-11 18:42:20|30.35|30.19|30.4|30.24|30.42|30.26|30.35|30.19|30
1744396950000|2025-04-11 18:42:30|30.39|30.23|30.39|30.23|30.4|30.24|30.39|30.23|1
1744396960000|2025-04-11 18:42:40|||||||||1
1744396970000|2025-04-11 18:42:50|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|25
1744396980000|2025-04-11 18:43:00|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|9
1744396990000|2025-04-11 18:43:10|30.42|30.26|30.39|30.23|30.44|30.28|30.39|30.23|3
1744397010000|2025-04-11 18:43:30|30.41|30.25|30.41|30.25|30.44|30.28|30.39|30.23|21
1744397020000|2025-04-11 18:43:40|30.44|30.28|30.38|30.22|30.44|30.28|30.38|30.22|8
1744397030000|2025-04-11 18:43:50|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|4
1744397040000|2025-04-11 18:44:00|30.43|30.27|30.43|30.27|30.43|30.27|30.39|30.23|7
1744397050000|2025-04-11 18:44:10|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|5
1744397060000|2025-04-11 18:44:20|30.39|30.23|30.43|30.27|30.43|30.27|30.38|30.22|6
1744397070000|2025-04-11 18:44:30|30.41|30.25|30.38|30.22|30.41|30.25|30.38|30.22|3
1744397080000|2025-04-11 18:44:40|||||||||1
1744397090000|2025-04-11 18:44:50|30.33|30.17|30.33|30.17|30.35|30.19|30.33|30.17|20
1744397100000|2025-04-11 18:45:00|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|8
1744397110000|2025-04-11 18:45:10|30.3|30.14|30.33|30.17|30.33|30.17|30.28|30.12|26
1744397120000|2025-04-11 18:45:20|30.32|30.16|30.28|30.12|30.33|30.17|30.28|30.12|6
1744397130000|2025-04-11 18:45:30|||||||||1
1744397140000|2025-04-11 18:45:40|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|19
1744397150000|2025-04-11 18:45:50|30.22|30.06|30.18|30.02|30.23|30.07|30.18|30.02|7
1744397160000|2025-04-11 18:46:00|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|21
1744397170000|2025-04-11 18:46:10|30.22|30.06|30.22|30.06|30.22|30.06|30.18|30.02|4
1744397180000|2025-04-11 18:46:20|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|4
1744397190000|2025-04-11 18:46:30|30.2|30.04|30.23|30.07|30.23|30.07|30.2|30.04|1
1744397200000|2025-04-11 18:46:40|||||||||2
1744397210000|2025-04-11 18:46:50|30.25|30.09|30.25|30.09|30.28|30.12|30.25|30.09|7
1744397220000|2025-04-11 18:47:00|30.28|30.12|30.28|30.12|30.28|30.12|30.25|30.09|12
1744397230000|2025-04-11 18:47:10|30.3|30.14|30.28|30.12|30.33|30.17|30.28|30.12|17
1744397240000|2025-04-11 18:47:20|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|15
1744397250000|2025-04-11 18:47:30|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|0
1744397260000|2025-04-11 18:47:40|||||||||1
1744397270000|2025-04-11 18:47:50|30.22|30.06|30.23|30.07|30.27|30.11|30.22|30.06|16
1744397280000|2025-04-11 18:48:00|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|4
1744397290000|2025-04-11 18:48:10|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|6
1744397300000|2025-04-11 18:48:20|30.27|30.11|30.23|30.07|30.28|30.12|30.23|30.07|5
1744397310000|2025-04-11 18:48:30|30.22|30.06|30.2|30.04|30.22|30.06|30.18|30.02|1
1744397320000|2025-04-11 18:48:40|30.22|30.06|30.17|30.01|30.22|30.06|30.12|29.96|20
1744397330000|2025-04-11 18:48:50|30.2|30.04|30.17|30.01|30.2|30.04|30.17|30.01|4
1744397340000|2025-04-11 18:49:00|||||||||11
1744397350000|2025-04-11 18:49:10|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|7
1744397360000|2025-04-11 18:49:20|30.2|30.04|30.17|30.01|30.22|30.06|30.17|30.01|5
1744397370000|2025-04-11 18:49:30|30.2|30.04|30.22|30.06|30.22|30.06|30.17|30.01|9
1744397380000|2025-04-11 18:49:40|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|5
1744397390000|2025-04-11 18:49:50|||||||||1
1744397400000|2025-04-11 18:50:00|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|2
1744397410000|2025-04-11 18:50:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|13
1744397420000|2025-04-11 18:50:20|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|13
1744397430000|2025-04-11 18:50:30|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|11
1744397440000|2025-04-11 18:50:40|30.25|30.09|30.27|30.11|30.27|30.11|30.22|30.06|2
1744397460000|2025-04-11 18:51:00|30.3|30.14|30.32|30.16|30.32|30.16|30.3|30.14|19
1744397470000|2025-04-11 18:51:10|30.3|30.14|30.32|30.16|30.32|30.16|30.27|30.11|5
1744397480000|2025-04-11 18:51:20|30.33|30.17|30.37|30.21|30.37|30.21|30.33|30.17|7
1744397490000|2025-04-11 18:51:30|30.38|30.22|30.38|30.22|30.43|30.27|30.38|30.22|10
1744397500000|2025-04-11 18:51:40|30.35|30.19|30.43|30.27|30.43|30.27|30.33|30.17|4
1744397510000|2025-04-11 18:51:50|30.44|30.28|30.44|30.28|30.44|30.28|30.43|30.27|0
1744397520000|2025-04-11 18:52:00|30.43|30.27|30.54|30.38|30.54|30.38|30.43|30.27|17
1744397530000|2025-04-11 18:52:10|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|7
1744397540000|2025-04-11 18:52:20|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|7
1744397550000|2025-04-11 18:52:30|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|4
1744397560000|2025-04-11 18:52:40|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|5
1744397570000|2025-04-11 18:52:50|30.43|30.27|30.41|30.25|30.43|30.27|30.39|30.23|11
1744397580000|2025-04-11 18:53:00|30.43|30.27|30.39|30.23|30.43|30.27|30.35|30.19|12
1744397590000|2025-04-11 18:53:10|30.38|30.22|30.43|30.27|30.43|30.27|30.38|30.22|4
1744397600000|2025-04-11 18:53:20|30.41|30.25|30.38|30.22|30.43|30.27|30.38|30.22|18
1744397610000|2025-04-11 18:53:30|30.4|30.24|30.42|30.26|30.42|30.26|30.38|30.22|15
1744397620000|2025-04-11 18:53:40|30.4|30.24|30.37|30.21|30.4|30.24|30.32|30.16|23
1744397630000|2025-04-11 18:53:50|||||||||11
1744397640000|2025-04-11 18:54:00|30.35|30.19|30.32|30.16|30.37|30.21|30.32|30.16|22
1744397650000|2025-04-11 18:54:10|30.29|30.13|30.27|30.11|30.29|30.13|30.26|30.1|9
1744397660000|2025-04-11 18:54:20|30.29|30.13|30.31|30.15|30.31|30.15|30.26|30.1|14
1744397670000|2025-04-11 18:54:30|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|3
1744397680000|2025-04-11 18:54:40|||||||||10
1744397690000|2025-04-11 18:54:50|30.34|30.18|30.37|30.21|30.37|30.21|30.34|30.18|20
1744397700000|2025-04-11 18:55:00|30.35|30.19|30.37|30.21|30.39|30.23|30.32|30.16|12
1744397710000|2025-04-11 18:55:10|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|9
1744397720000|2025-04-11 18:55:20|30.4|30.24|30.45|30.29|30.47|30.31|30.4|30.24|17
1744397730000|2025-04-11 18:55:30|30.47|30.31|30.47|30.31|30.52|30.36|30.45|30.29|5
1744397740000|2025-04-11 18:55:40|30.44|30.28|30.42|30.26|30.44|30.28|30.42|30.26|14
1744397750000|2025-04-11 18:55:50|30.45|30.29|30.45|30.29|30.47|30.31|30.42|30.26|12
1744397760000|2025-04-11 18:56:00|30.42|30.26|30.39|30.23|30.42|30.26|30.34|30.18|18
1744397770000|2025-04-11 18:56:10|30.42|30.26|30.41|30.25|30.46|30.3|30.41|30.25|42
1744397780000|2025-04-11 18:56:20|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|2
1744397800000|2025-04-11 18:56:40|30.46|30.3|30.51|30.35|30.51|30.35|30.42|30.26|4
1744397810000|2025-04-11 18:56:50|30.49|30.33|30.52|30.36|30.52|30.36|30.49|30.33|6
1744397820000|2025-04-11 18:57:00|30.54|30.38|30.52|30.36|30.57|30.41|30.52|30.36|5
1744397830000|2025-04-11 18:57:10|||||||||1
1744397840000|2025-04-11 18:57:20|30.57|30.41|30.6|30.44|30.63|30.47|30.57|30.41|17
1744397850000|2025-04-11 18:57:30|30.62|30.46|30.58|30.42|30.62|30.46|30.57|30.41|19
1744397860000|2025-04-11 18:57:40|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|0
1744397870000|2025-04-11 18:57:50|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|2
1744397880000|2025-04-11 18:58:00|30.58|30.42|30.58|30.42|30.58|30.42|30.58|30.42|7
1744397890000|2025-04-11 18:58:10|30.62|30.46|30.62|30.46|30.63|30.47|30.58|30.42|17
1744397900000|2025-04-11 18:58:20|30.63|30.47|30.65|30.49|30.67|30.51|30.62|30.46|6
1744397910000|2025-04-11 18:58:30|30.67|30.51|30.57|30.41|30.67|30.51|30.57|30.41|23
1744397920000|2025-04-11 18:58:40|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|7
1744397930000|2025-04-11 18:58:50|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|7
1744397940000|2025-04-11 18:59:00|30.62|30.46|30.65|30.49|30.67|30.51|30.6|30.44|24
1744397950000|2025-04-11 18:59:10|30.67|30.51|30.57|30.41|30.67|30.51|30.57|30.41|9
1744397960000|2025-04-11 18:59:20|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|60
1744397970000|2025-04-11 18:59:30|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|23
1744397980000|2025-04-11 18:59:40|30.7|30.54|30.67|30.51|30.72|30.56|30.67|30.51|9
1744397990000|2025-04-11 18:59:50|||||||||24
1744398000000|2025-04-11 19:00:00|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|18
1744398010000|2025-04-11 19:00:10|30.62|30.46|30.62|30.46|30.67|30.51|30.62|30.46|12
1744398020000|2025-04-11 19:00:20|30.61|30.45|30.62|30.46|30.62|30.46|30.61|30.45|0
1744398030000|2025-04-11 19:00:30|30.61|30.45|30.52|30.36|30.61|30.45|30.51|30.35|14
1744398040000|2025-04-11 19:00:40|30.54|30.38|30.52|30.36|30.57|30.41|30.52|30.36|2
1744398050000|2025-04-11 19:00:50|30.51|30.35|30.51|30.35|30.51|30.35|30.49|30.33|7
1744398060000|2025-04-11 19:01:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|5
1744398070000|2025-04-11 19:01:10|30.54|30.38|30.56|30.4|30.57|30.41|30.54|30.38|13
1744398080000|2025-04-11 19:01:20|30.57|30.41|30.56|30.4|30.57|30.41|30.52|30.36|12
1744398090000|2025-04-11 19:01:30|30.57|30.41|30.46|30.3|30.59|30.43|30.46|30.3|20
1744398100000|2025-04-11 19:01:40|30.47|30.31|30.41|30.25|30.49|30.33|30.41|30.25|5
1744398110000|2025-04-11 19:01:50|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|5
1744398120000|2025-04-11 19:02:00|30.47|30.31|30.46|30.3|30.51|30.35|30.46|30.3|29
1744398130000|2025-04-11 19:02:10|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|8
1744398140000|2025-04-11 19:02:20|30.4|30.24|30.41|30.25|30.41|30.25|30.36|30.2|5
1744398150000|2025-04-11 19:02:30|30.38|30.22|30.35|30.19|30.41|30.25|30.35|30.19|8
1744398160000|2025-04-11 19:02:40|30.36|30.2|30.36|30.2|30.36|30.2|30.35|30.19|0
1744398170000|2025-04-11 19:02:50|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|19
1744398180000|2025-04-11 19:03:00|30.27|30.11|30.3|30.14|30.33|30.17|30.25|30.09|3
1744398190000|2025-04-11 19:03:10|30.31|30.15|30.31|30.15|30.36|30.2|30.31|30.15|37
1744398200000|2025-04-11 19:03:20|30.3|30.14|30.33|30.17|30.36|30.2|30.3|30.14|23
1744398210000|2025-04-11 19:03:30|30.36|30.2|30.31|30.15|30.36|30.2|30.3|30.14|7
1744398220000|2025-04-11 19:03:40|30.3|30.14|30.3|30.14|30.31|30.15|30.25|30.09|5
1744398230000|2025-04-11 19:03:50|30.28|30.12|30.31|30.15|30.31|30.15|30.26|30.1|6
1744398240000|2025-04-11 19:04:00|30.3|30.14|30.26|30.1|30.3|30.14|30.26|30.1|4
1744398250000|2025-04-11 19:04:10|30.3|30.14|30.31|30.15|30.31|30.15|30.3|30.14|4
1744398260000|2025-04-11 19:04:20|30.28|30.12|30.3|30.14|30.31|30.15|30.26|30.1|6
1744398270000|2025-04-11 19:04:30|30.31|30.15|30.31|30.15|30.31|30.15|30.3|30.14|2
1744398280000|2025-04-11 19:04:40|30.3|30.14|30.31|30.15|30.31|30.15|30.26|30.1|113
1744398290000|2025-04-11 19:04:50|30.3|30.14|30.3|30.14|30.31|30.15|30.26|30.1|15
1744398300000|2025-04-11 19:05:00|30.31|30.15|30.3|30.14|30.31|30.15|30.3|30.14|27
1744398310000|2025-04-11 19:05:10|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|8
1744398320000|2025-04-11 19:05:20|30.41|30.25|30.41|30.25|30.44|30.28|30.41|30.25|12
1744398330000|2025-04-11 19:05:30|30.44|30.28|30.41|30.25|30.46|30.3|30.41|30.25|6
1744398340000|2025-04-11 19:05:40|30.43|30.27|30.41|30.25|30.46|30.3|30.41|30.25|19
1744398350000|2025-04-11 19:05:50|30.43|30.27|30.41|30.25|30.43|30.27|30.41|30.25|13
1744398360000|2025-04-11 19:06:00|30.4|30.24|30.4|30.24|30.46|30.3|30.4|30.24|66
1744398370000|2025-04-11 19:06:10|30.41|30.25|30.35|30.19|30.41|30.25|30.35|30.19|23
1744398380000|2025-04-11 19:06:20|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|21
1744398390000|2025-04-11 19:06:30|30.25|30.09|30.24|30.08|30.25|30.09|30.24|30.08|19
1744398400000|2025-04-11 19:06:40|30.25|30.09|30.25|30.09|30.27|30.11|30.24|30.08|1
1744398410000|2025-04-11 19:06:50|30.27|30.11|30.3|30.14|30.3|30.14|30.24|30.08|40
1744398420000|2025-04-11 19:07:00|30.32|30.16|30.26|30.1|30.32|30.16|30.26|30.1|21
1744398430000|2025-04-11 19:07:10|30.24|30.08|30.23|30.07|30.28|30.12|30.23|30.07|9
1744398440000|2025-04-11 19:07:20|30.26|30.1|30.23|30.07|30.26|30.1|30.23|30.07|18
1744398450000|2025-04-11 19:07:30|30.28|30.12|30.22|30.06|30.28|30.12|30.22|30.06|33
1744398460000|2025-04-11 19:07:40|30.17|30.01|30.23|30.07|30.23|30.07|30.17|30.01|18
1744398470000|2025-04-11 19:07:50|30.22|30.06|30.23|30.07|30.25|30.09|30.22|30.06|3
1744398480000|2025-04-11 19:08:00|30.22|30.06|30.22|30.06|30.25|30.09|30.22|30.06|3
1744398490000|2025-04-11 19:08:10|30.2|30.04|30.27|30.11|30.27|30.11|30.2|30.04|19
1744398500000|2025-04-11 19:08:20|30.25|30.09|30.23|30.07|30.25|30.09|30.22|30.06|17
1744398510000|2025-04-11 19:08:30|30.22|30.06|30.22|30.06|30.27|30.11|30.17|30.01|34
1744398520000|2025-04-11 19:08:40|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|0
1744398530000|2025-04-11 19:08:50|||||||||1
1744398540000|2025-04-11 19:09:00|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|7
1744398550000|2025-04-11 19:09:10|||||||||6
1744398560000|2025-04-11 19:09:20|30.2|30.04|30.22|30.06|30.22|30.06|30.2|30.04|8
1744398570000|2025-04-11 19:09:30|30.23|30.07|30.23|30.07|30.27|30.11|30.23|30.07|6
1744398580000|2025-04-11 19:09:40|30.25|30.09|30.25|30.09|30.27|30.11|30.23|30.07|17
1744398590000|2025-04-11 19:09:50|30.23|30.07|30.23|30.07|30.28|30.12|30.23|30.07|11
1744398600000|2025-04-11 19:10:00|30.25|30.09|30.28|30.12|30.28|30.12|30.23|30.07|7
1744398610000|2025-04-11 19:10:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|5
1744398620000|2025-04-11 19:10:20|30.25|30.09|30.33|30.17|30.33|30.17|30.25|30.09|21
1744398630000|2025-04-11 19:10:30|30.31|30.15|30.28|30.12|30.33|30.17|30.28|30.12|5
1744398640000|2025-04-11 19:10:40|30.27|30.11|30.23|30.07|30.27|30.11|30.23|30.07|7
1744398650000|2025-04-11 19:10:50|30.22|30.06|30.23|30.07|30.23|30.07|30.22|30.06|7
1744398660000|2025-04-11 19:11:00|30.22|30.06|30.18|30.02|30.22|30.06|30.17|30.01|19
1744398670000|2025-04-11 19:11:10|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|1
1744398680000|2025-04-11 19:11:20|30.2|30.04|30.17|30.01|30.22|30.06|30.17|30.01|8
1744398690000|2025-04-11 19:11:30|30.22|30.06|30.22|30.06|30.22|30.06|30.17|30.01|12
1744398700000|2025-04-11 19:11:40|30.23|30.07|30.22|30.06|30.27|30.11|30.22|30.06|5
1744398710000|2025-04-11 19:11:50|30.27|30.11|30.27|30.11|30.28|30.12|30.27|30.11|9
1744398720000|2025-04-11 19:12:00|30.25|30.09|30.22|30.06|30.28|30.12|30.22|30.06|16
1744398730000|2025-04-11 19:12:10|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|1
1744398740000|2025-04-11 19:12:20|30.28|30.12|30.27|30.11|30.28|30.12|30.22|30.06|9
1744398750000|2025-04-11 19:12:30|30.28|30.12|30.27|30.11|30.28|30.12|30.27|30.11|7
1744398760000|2025-04-11 19:12:40|30.28|30.12|30.28|30.12|30.28|30.12|30.27|30.11|4
1744398770000|2025-04-11 19:12:50|30.27|30.11|30.28|30.12|30.28|30.12|30.27|30.11|6
1744398780000|2025-04-11 19:13:00|30.27|30.11|30.27|30.11|30.28|30.12|30.27|30.11|13
1744398790000|2025-04-11 19:13:10|30.28|30.12|30.22|30.06|30.28|30.12|30.22|30.06|14
1744398810000|2025-04-11 19:13:30|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|6
1744398820000|2025-04-11 19:13:40|30.18|30.02|30.12|29.96|30.19|30.03|30.12|29.96|57
1744398830000|2025-04-11 19:13:50|30.16|30|30.16|30|30.17|30.01|30.11|29.95|10
1744398840000|2025-04-11 19:14:00|30.14|29.98|30.16|30|30.16|30|30.11|29.95|25
1744398850000|2025-04-11 19:14:10|30.17|30.01|30.16|30|30.22|30.06|30.16|30|12
1744398860000|2025-04-11 19:14:20|30.11|29.95|30.16|30|30.16|30|30.11|29.95|7
1744398870000|2025-04-11 19:14:30|||||||||11
1744398880000|2025-04-11 19:14:40|30.17|30.01|30.16|30|30.19|30.03|30.16|30|10
1744398890000|2025-04-11 19:14:50|30.17|30.01|30.17|30.01|30.17|30.01|30.16|30|6
1744398900000|2025-04-11 19:15:00|30.16|30|30.16|30|30.17|30.01|30.13|29.97|16
1744398910000|2025-04-11 19:15:10|30.17|30.01|30.22|30.06|30.22|30.06|30.16|30|37
1744398920000|2025-04-11 19:15:20|30.21|30.05|30.24|30.08|30.24|30.08|30.16|30|22
1744398930000|2025-04-11 19:15:30|30.22|30.06|30.24|30.08|30.27|30.11|30.22|30.06|12
1744398940000|2025-04-11 19:15:40|30.26|30.1|30.27|30.11|30.27|30.11|30.26|30.1|1
1744398950000|2025-04-11 19:15:50|||||||||4
1744398960000|2025-04-11 19:16:00|30.22|30.06|30.22|30.06|30.27|30.11|30.22|30.06|8
1744398970000|2025-04-11 19:16:10|30.21|30.05|30.21|30.05|30.27|30.11|30.21|30.05|18
1744398980000|2025-04-11 19:16:20|30.22|30.06|30.22|30.06|30.22|30.06|30.16|30|29
1744398990000|2025-04-11 19:16:30|30.27|30.11|30.22|30.06|30.27|30.11|30.22|30.06|38
1744399000000|2025-04-11 19:16:40|30.21|30.05|30.22|30.06|30.22|30.06|30.21|30.05|1
1744399010000|2025-04-11 19:16:50|30.24|30.08|30.22|30.06|30.24|30.08|30.22|30.06|4
1744399020000|2025-04-11 19:17:00|30.27|30.11|30.27|30.11|30.32|30.16|30.27|30.11|36
1744399030000|2025-04-11 19:17:10|30.32|30.16|30.38|30.22|30.38|30.22|30.32|30.16|61
1744399040000|2025-04-11 19:17:20|30.37|30.21|30.38|30.22|30.38|30.22|30.32|30.16|34
1744399050000|2025-04-11 19:17:30|||||||||4
1744399060000|2025-04-11 19:17:40|30.41|30.25|30.43|30.27|30.43|30.27|30.38|30.22|37
1744399070000|2025-04-11 19:17:50|30.39|30.23|30.43|30.27|30.43|30.27|30.39|30.23|10
1744399080000|2025-04-11 19:18:00|||||||||4
1744399090000|2025-04-11 19:18:10|30.48|30.32|30.43|30.27|30.48|30.32|30.43|30.27|29
1744399100000|2025-04-11 19:18:20|30.41|30.25|30.32|30.16|30.43|30.27|30.32|30.16|32
1744399110000|2025-04-11 19:18:30|30.29|30.13|30.29|30.13|30.32|30.16|30.27|30.11|8
1744399120000|2025-04-11 19:18:40|30.27|30.11|30.32|30.16|30.32|30.16|30.27|30.11|6
1744399130000|2025-04-11 19:18:50|30.27|30.11|30.32|30.16|30.32|30.16|30.27|30.11|11
1744399140000|2025-04-11 19:19:00|30.29|30.13|30.27|30.11|30.32|30.16|30.27|30.11|9
1744399150000|2025-04-11 19:19:10|||||||||15
1744399160000|2025-04-11 19:19:20|30.24|30.08|30.22|30.06|30.26|30.1|30.22|30.06|14
1744399170000|2025-04-11 19:19:30|||||||||17
1744399180000|2025-04-11 19:19:40|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|37
1744399190000|2025-04-11 19:19:50|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|6
1744399200000|2025-04-11 19:20:00|30.14|29.98|30.17|30.01|30.17|30.01|30.14|29.98|13
1744399210000|2025-04-11 19:20:10|30.2|30.04|30.17|30.01|30.2|30.04|30.17|30.01|5
1744399220000|2025-04-11 19:20:20|30.2|30.04|30.22|30.06|30.22|30.06|30.17|30.01|11
1744399230000|2025-04-11 19:20:30|30.23|30.07|30.23|30.07|30.23|30.07|30.22|30.06|23
1744399240000|2025-04-11 19:20:40|30.22|30.06|30.17|30.01|30.22|30.06|30.17|30.01|9
1744399250000|2025-04-11 19:20:50|30.2|30.04|30.17|30.01|30.2|30.04|30.17|30.01|4
1744399260000|2025-04-11 19:21:00|30.22|30.06|30.22|30.06|30.22|30.06|30.22|30.06|37
1744399270000|2025-04-11 19:21:10|30.19|30.03|30.22|30.06|30.22|30.06|30.19|30.03|8
1744399280000|2025-04-11 19:21:20|30.27|30.11|30.22|30.06|30.27|30.11|30.17|30.01|26
1744399290000|2025-04-11 19:21:30|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|0
1744399300000|2025-04-11 19:21:40|30.22|30.06|30.16|30|30.22|30.06|30.16|30|8
1744399310000|2025-04-11 19:21:50|30.19|30.03|30.16|30|30.19|30.03|30.16|30|7
1744399320000|2025-04-11 19:22:00|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|14
1744399330000|2025-04-11 19:22:10|30.16|30|30.12|29.96|30.17|30.01|30.12|29.96|6
1744399340000|2025-04-11 19:22:20|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|8
1744399350000|2025-04-11 19:22:30|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|26
1744399360000|2025-04-11 19:22:40|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|24
1744399370000|2025-04-11 19:22:50|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|36
1744399380000|2025-04-11 19:23:00|30.06|29.9|30.1|29.94|30.1|29.94|30.06|29.9|20
1744399390000|2025-04-11 19:23:10|30.08|29.92|30.06|29.9|30.11|29.95|30.06|29.9|6
1744399400000|2025-04-11 19:23:20|30|29.84|29.94|29.78|30|29.84|29.94|29.78|21
1744399410000|2025-04-11 19:23:30|29.93|29.77|29.94|29.78|29.98|29.82|29.93|29.77|24
1744399420000|2025-04-11 19:23:40|29.93|29.77|29.93|29.77|29.94|29.78|29.93|29.77|11
1744399430000|2025-04-11 19:23:50|29.94|29.78|29.83|29.67|29.94|29.78|29.83|29.67|39
1744399440000|2025-04-11 19:24:00|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|12
1744399450000|2025-04-11 19:24:10|29.92|29.76|29.94|29.78|29.97|29.81|29.92|29.76|61
1744399460000|2025-04-11 19:24:20|29.95|29.79|29.97|29.81|29.99|29.83|29.95|29.79|4
1744399470000|2025-04-11 19:24:30|29.95|29.79|30|29.84|30|29.84|29.95|29.79|3
1744399480000|2025-04-11 19:24:40|29.99|29.83|30|29.84|30|29.84|29.99|29.83|3
1744399490000|2025-04-11 19:24:50|29.99|29.83|29.99|29.83|30|29.84|29.99|29.83|5
1744399500000|2025-04-11 19:25:00|30|29.84|30.04|29.88|30.04|29.88|29.99|29.83|6
1744399510000|2025-04-11 19:25:10|30|29.84|29.99|29.83|30|29.84|29.99|29.83|6
1744399520000|2025-04-11 19:25:20|30|29.84|29.94|29.78|30|29.84|29.89|29.73|47
1744399530000|2025-04-11 19:25:30|29.88|29.72|29.84|29.68|29.88|29.72|29.83|29.67|73
1744399540000|2025-04-11 19:25:40|29.89|29.73|29.94|29.78|29.94|29.78|29.88|29.72|15
1744399550000|2025-04-11 19:25:50|29.95|29.79|29.95|29.79|29.95|29.79|29.94|29.78|2
1744399560000|2025-04-11 19:26:00|29.94|29.78|29.94|29.78|29.95|29.79|29.94|29.78|13
1744399570000|2025-04-11 19:26:10|29.95|29.79|29.95|29.79|29.99|29.83|29.94|29.78|19
1744399580000|2025-04-11 19:26:20|29.99|29.83|30|29.84|30.05|29.89|29.97|29.81|29
1744399590000|2025-04-11 19:26:30|29.98|29.82|29.98|29.82|30|29.84|29.98|29.82|2
1744399600000|2025-04-11 19:26:40|30|29.84|30|29.84|30|29.84|29.95|29.79|4
1744399610000|2025-04-11 19:26:50|29.95|29.79|29.92|29.76|29.98|29.82|29.92|29.76|33
1744399620000|2025-04-11 19:27:00|29.9|29.74|29.85|29.69|29.92|29.76|29.85|29.69|35
1744399630000|2025-04-11 19:27:10|29.84|29.68|29.84|29.68|29.85|29.69|29.82|29.66|10
1744399640000|2025-04-11 19:27:20|29.85|29.69|29.79|29.63|29.85|29.69|29.74|29.58|130
1744399650000|2025-04-11 19:27:30|29.78|29.62|29.74|29.58|29.79|29.63|29.74|29.58|3
1744399660000|2025-04-11 19:27:40|29.76|29.6|29.81|29.65|29.84|29.68|29.76|29.6|11
1744399670000|2025-04-11 19:27:50|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|4
1744399680000|2025-04-11 19:28:00|29.82|29.66|29.84|29.68|29.84|29.68|29.8|29.64|23
1744399690000|2025-04-11 19:28:10|29.82|29.66|29.82|29.66|29.84|29.68|29.79|29.63|5
1744399700000|2025-04-11 19:28:20|29.79|29.63|29.82|29.66|29.84|29.68|29.79|29.63|4
1744399710000|2025-04-11 19:28:30|29.84|29.68|29.9|29.74|29.9|29.74|29.84|29.68|25
1744399720000|2025-04-11 19:28:40|29.89|29.73|29.93|29.77|29.93|29.77|29.89|29.73|38
1744399730000|2025-04-11 19:28:50|29.95|29.79|30|29.84|30|29.84|29.95|29.79|8
1744399740000|2025-04-11 19:29:00|30.01|29.85|29.98|29.82|30.05|29.89|29.98|29.82|44
1744399750000|2025-04-11 19:29:10|29.95|29.79|30.03|29.87|30.03|29.87|29.95|29.79|26
1744399760000|2025-04-11 19:29:20|30|29.84|29.95|29.79|30.03|29.87|29.95|29.79|34
1744399770000|2025-04-11 19:29:30|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|10
1744399780000|2025-04-11 19:29:40|29.97|29.81|29.95|29.79|30|29.84|29.95|29.79|6
1744399790000|2025-04-11 19:29:50|29.98|29.82|30.01|29.85|30.01|29.85|29.98|29.82|22
1744399800000|2025-04-11 19:30:00|30.06|29.9|30|29.84|30.06|29.9|30|29.84|1174
1744399810000|2025-04-11 19:30:10|30.01|29.85|30.01|29.85|30.06|29.9|30|29.84|10
1744399820000|2025-04-11 19:30:20|30|29.84|29.96|29.8|30|29.84|29.95|29.79|22
1744399830000|2025-04-11 19:30:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|19
1744399840000|2025-04-11 19:30:40|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|4
1744399850000|2025-04-11 19:30:50|29.98|29.82|29.98|29.82|29.99|29.83|29.98|29.82|4
1744399860000|2025-04-11 19:31:00|30.01|29.85|29.95|29.79|30.01|29.85|29.95|29.79|5
1744399870000|2025-04-11 19:31:10|29.96|29.8|29.91|29.75|29.96|29.8|29.9|29.74|47
1744399880000|2025-04-11 19:31:20|29.9|29.74|29.91|29.75|29.91|29.75|29.9|29.74|5
1744399890000|2025-04-11 19:31:30|29.98|29.82|29.96|29.8|30|29.84|29.96|29.8|23
1744399900000|2025-04-11 19:31:40|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|18
1744399910000|2025-04-11 19:31:50|29.98|29.82|29.96|29.8|29.99|29.83|29.96|29.8|14
1744399920000|2025-04-11 19:32:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|16
1744399930000|2025-04-11 19:32:10|30.01|29.85|30.04|29.88|30.06|29.9|30.01|29.85|46
1744399940000|2025-04-11 19:32:20|30.01|29.85|29.95|29.79|30.01|29.85|29.95|29.79|48
1744399950000|2025-04-11 19:32:30|||||||||3
1744399960000|2025-04-11 19:32:40|||||||||4
1744399970000|2025-04-11 19:32:50|29.9|29.74|29.9|29.74|29.9|29.74|29.89|29.73|52
1744399980000|2025-04-11 19:33:00|29.89|29.73|29.84|29.68|29.9|29.74|29.84|29.68|11
1744399990000|2025-04-11 19:33:10|29.79|29.63|29.79|29.63|29.84|29.68|29.79|29.63|71
1744400000000|2025-04-11 19:33:20|29.82|29.66|29.84|29.68|29.84|29.68|29.79|29.63|24
1744400010000|2025-04-11 19:33:30|29.81|29.65|29.73|29.57|29.81|29.65|29.73|29.57|102
1744400020000|2025-04-11 19:33:40|||||||||23
1744400030000|2025-04-11 19:33:50|||||||||6
1744400040000|2025-04-11 19:34:00|||||||||3
1744400050000|2025-04-11 19:34:10|29.68|29.52|29.78|29.62|29.78|29.62|29.68|29.52|38
1744400060000|2025-04-11 19:34:20|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|9
1744400070000|2025-04-11 19:34:30|||||||||11
1744400080000|2025-04-11 19:34:40|||||||||10
1744400090000|2025-04-11 19:34:50|29.79|29.63|29.78|29.62|29.79|29.63|29.78|29.62|9
1744400100000|2025-04-11 19:35:00|29.83|29.67|29.89|29.73|29.89|29.73|29.83|29.67|40
1744400110000|2025-04-11 19:35:10|29.9|29.74|29.89|29.73|29.9|29.74|29.86|29.7|18
1744400120000|2025-04-11 19:35:20|29.91|29.75|29.95|29.79|29.95|29.79|29.9|29.74|15
1744400130000|2025-04-11 19:35:30|29.97|29.81|30|29.84|30.06|29.9|29.97|29.81|33
1744400140000|2025-04-11 19:35:40|29.97|29.81|29.9|29.74|29.97|29.81|29.9|29.74|22
1744400150000|2025-04-11 19:35:50|29.92|29.76|29.99|29.83|30|29.84|29.92|29.76|13
1744400160000|2025-04-11 19:36:00|29.97|29.81|29.89|29.73|29.97|29.81|29.89|29.73|23
1744400170000|2025-04-11 19:36:10|29.9|29.74|30|29.84|30|29.84|29.9|29.74|9
1744400180000|2025-04-11 19:36:20|29.99|29.83|29.99|29.83|29.99|29.83|29.97|29.81|2
1744400190000|2025-04-11 19:36:30|30|29.84|29.95|29.79|30|29.84|29.95|29.79|3
1744400200000|2025-04-11 19:36:40|29.94|29.78|29.94|29.78|29.95|29.79|29.94|29.78|2
1744400210000|2025-04-11 19:36:50|29.95|29.79|29.94|29.78|29.95|29.79|29.94|29.78|88
1744400220000|2025-04-11 19:37:00|29.95|29.79|29.99|29.83|30.03|29.87|29.95|29.79|39
1744400230000|2025-04-11 19:37:10|30.03|29.87|30.03|29.87|30.04|29.88|29.99|29.83|66
1744400240000|2025-04-11 19:37:20|30.06|29.9|30.08|29.92|30.09|29.93|30.06|29.9|31
1744400250000|2025-04-11 19:37:30|30.06|29.9|30.08|29.92|30.08|29.92|30.03|29.87|27
1744400260000|2025-04-11 19:37:40|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|3
1744400270000|2025-04-11 19:37:50|30.04|29.88|30.09|29.93|30.14|29.98|30.04|29.88|16
1744400280000|2025-04-11 19:38:00|30.06|29.9|30.09|29.93|30.09|29.93|30.06|29.9|8
1744400290000|2025-04-11 19:38:10|30.08|29.92|30.04|29.88|30.08|29.92|30.04|29.88|44
1744400300000|2025-04-11 19:38:20|30.08|29.92|30.04|29.88|30.09|29.93|30.04|29.88|18
1744400310000|2025-04-11 19:38:30|||||||||1
1744400320000|2025-04-11 19:38:40|30.09|29.93|30.06|29.9|30.09|29.93|30.04|29.88|28
1744400330000|2025-04-11 19:38:50|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|7
1744400340000|2025-04-11 19:39:00|30.08|29.92|30.04|29.88|30.08|29.92|30.04|29.88|64
1744400350000|2025-04-11 19:39:10|30.08|29.92|30.08|29.92|30.09|29.93|30.04|29.88|24
1744400360000|2025-04-11 19:39:20|30.06|29.9|30.09|29.93|30.09|29.93|30.06|29.9|5
1744400370000|2025-04-11 19:39:30|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|13
1744400380000|2025-04-11 19:39:40|30.03|29.87|30.03|29.87|30.03|29.87|30.01|29.85|3
1744400390000|2025-04-11 19:39:50|30.01|29.85|30.03|29.87|30.04|29.88|29.98|29.82|23
1744400400000|2025-04-11 19:40:00|29.98|29.82|29.88|29.72|29.98|29.82|29.88|29.72|44
1744400410000|2025-04-11 19:40:10|||||||||35
1744400420000|2025-04-11 19:40:20|29.86|29.7|29.86|29.7|29.88|29.72|29.83|29.67|20
1744400430000|2025-04-11 19:40:30|29.83|29.67|29.88|29.72|29.88|29.72|29.83|29.67|3
1744400440000|2025-04-11 19:40:40|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|20
1744400450000|2025-04-11 19:40:50|||||||||1
1744400460000|2025-04-11 19:41:00|||||||||12
1744400470000|2025-04-11 19:41:10|29.92|29.76|29.98|29.82|29.98|29.82|29.88|29.72|22
1744400480000|2025-04-11 19:41:20|29.97|29.81|29.97|29.81|29.98|29.82|29.95|29.79|15
1744400490000|2025-04-11 19:41:30|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|4
1744400500000|2025-04-11 19:41:40|29.97|29.81|29.97|29.81|29.98|29.82|29.93|29.77|33
1744400510000|2025-04-11 19:41:50|29.98|29.82|29.93|29.77|29.98|29.82|29.93|29.77|4
1744400520000|2025-04-11 19:42:00|29.92|29.76|29.92|29.76|29.93|29.77|29.92|29.76|28
1744400530000|2025-04-11 19:42:10|29.93|29.77|30.03|29.87|30.03|29.87|29.93|29.77|46
1744400540000|2025-04-11 19:42:20|||||||||16
1744400550000|2025-04-11 19:42:30|29.98|29.82|30.03|29.87|30.03|29.87|29.98|29.82|37
1744400560000|2025-04-11 19:42:40|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|17
1744400570000|2025-04-11 19:42:50|29.98|29.82|30.04|29.88|30.04|29.88|29.98|29.82|40
1744400580000|2025-04-11 19:43:00|30.03|29.87|30.04|29.88|30.04|29.88|29.99|29.83|14
1744400590000|2025-04-11 19:43:10|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|11
1744400600000|2025-04-11 19:43:20|30.01|29.85|30.03|29.87|30.04|29.88|29.98|29.82|98
1744400610000|2025-04-11 19:43:30|30.01|29.85|29.98|29.82|30.03|29.87|29.98|29.82|18
1744400620000|2025-04-11 19:43:40|29.99|29.83|29.98|29.82|29.99|29.83|29.98|29.82|6
1744400630000|2025-04-11 19:43:50|||||||||18
1744400640000|2025-04-11 19:44:00|29.93|29.77|29.93|29.77|29.98|29.82|29.93|29.77|29
1744400650000|2025-04-11 19:44:10|||||||||14
1744400660000|2025-04-11 19:44:20|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|16
1744400670000|2025-04-11 19:44:30|||||||||27
1744400680000|2025-04-11 19:44:40|||||||||36
1744400690000|2025-04-11 19:44:50|||||||||6
1744400700000|2025-04-11 19:45:00|29.93|29.77|29.93|29.77|29.98|29.82|29.93|29.77|28
1744400710000|2025-04-11 19:45:10|29.94|29.78|29.98|29.82|29.98|29.82|29.93|29.77|10
1744400720000|2025-04-11 19:45:20|||||||||14
1744400730000|2025-04-11 19:45:30|29.96|29.8|29.93|29.77|29.96|29.8|29.93|29.77|44
1744400740000|2025-04-11 19:45:40|29.96|29.8|29.99|29.83|29.99|29.83|29.94|29.78|12
1744400750000|2025-04-11 19:45:50|||||||||14
1744400760000|2025-04-11 19:46:00|30.04|29.88|30.04|29.88|30.04|29.88|30.02|29.86|50
1744400770000|2025-04-11 19:46:10|29.99|29.83|29.98|29.82|29.99|29.83|29.98|29.82|19
1744400780000|2025-04-11 19:46:20|29.96|29.8|29.99|29.83|29.99|29.83|29.94|29.78|21
1744400790000|2025-04-11 19:46:30|29.98|29.82|29.94|29.78|29.98|29.82|29.94|29.78|63
1744400800000|2025-04-11 19:46:40|29.98|29.82|29.94|29.78|29.98|29.82|29.94|29.78|34
1744400810000|2025-04-11 19:46:50|29.96|29.8|29.99|29.83|29.99|29.83|29.96|29.8|20
1744400820000|2025-04-11 19:47:00|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|34
1744400830000|2025-04-11 19:47:10|30|29.84|30.04|29.88|30.04|29.88|30|29.84|58
1744400840000|2025-04-11 19:47:20|30|29.84|30|29.84|30.05|29.89|30|29.84|13
1744400850000|2025-04-11 19:47:30|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|16
1744400860000|2025-04-11 19:47:40|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|36
1744400870000|2025-04-11 19:47:50|29.92|29.76|29.89|29.73|29.94|29.78|29.89|29.73|75
1744400880000|2025-04-11 19:48:00|29.92|29.76|29.89|29.73|29.92|29.76|29.89|29.73|5
1744400890000|2025-04-11 19:48:10|||||||||12
1744400900000|2025-04-11 19:48:20|||||||||1
1744400910000|2025-04-11 19:48:30|29.9|29.74|29.89|29.73|29.9|29.74|29.89|29.73|10
1744400920000|2025-04-11 19:48:40|||||||||5
1744400930000|2025-04-11 19:48:50|29.9|29.74|29.95|29.79|29.95|29.79|29.9|29.74|23
1744400940000|2025-04-11 19:49:00|30|29.84|30|29.84|30|29.84|30|29.84|15
1744400950000|2025-04-11 19:49:10|29.99|29.83|29.95|29.79|29.99|29.83|29.94|29.78|3
1744400960000|2025-04-11 19:49:20|||||||||1
1744400970000|2025-04-11 19:49:30|29.94|29.78|29.95|29.79|29.95|29.79|29.9|29.74|35
1744400980000|2025-04-11 19:49:40|||||||||1
1744400990000|2025-04-11 19:49:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|32
1744401000000|2025-04-11 19:50:00|29.84|29.68|29.79|29.63|29.9|29.74|29.79|29.63|121
1744401010000|2025-04-11 19:50:10|29.8|29.64|29.79|29.63|29.84|29.68|29.79|29.63|48
1744401020000|2025-04-11 19:50:20|29.82|29.66|29.84|29.68|29.84|29.68|29.79|29.63|10
1744401030000|2025-04-11 19:50:30|29.85|29.69|29.84|29.68|29.9|29.74|29.84|29.68|53
1744401040000|2025-04-11 19:50:40|29.8|29.64|29.77|29.61|29.8|29.64|29.74|29.58|27
1744401050000|2025-04-11 19:50:50|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|38
1744401060000|2025-04-11 19:51:00|29.7|29.54|29.74|29.58|29.75|29.59|29.69|29.53|43
1744401070000|2025-04-11 19:51:10|29.75|29.59|29.77|29.61|29.79|29.63|29.74|29.58|25
1744401080000|2025-04-11 19:51:20|29.79|29.63|29.69|29.53|29.79|29.63|29.69|29.53|27
1744401090000|2025-04-11 19:51:30|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|39
1744401100000|2025-04-11 19:51:40|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|21
1744401110000|2025-04-11 19:51:50|29.75|29.59|29.79|29.63|29.79|29.63|29.74|29.58|27
1744401120000|2025-04-11 19:52:00|||||||||16
1744401130000|2025-04-11 19:52:10|29.84|29.68|29.89|29.73|29.9|29.74|29.8|29.64|93
1744401140000|2025-04-11 19:52:20|29.9|29.74|29.9|29.74|29.95|29.79|29.89|29.73|83
1744401150000|2025-04-11 19:52:30|29.95|29.79|29.95|29.79|29.95|29.79|29.9|29.74|55
1744401160000|2025-04-11 19:52:40|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|8
1744401170000|2025-04-11 19:52:50|29.94|29.78|29.94|29.78|29.95|29.79|29.9|29.74|74
1744401180000|2025-04-11 19:53:00|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|46
1744401190000|2025-04-11 19:53:10|30|29.84|30.01|29.85|30.01|29.85|29.98|29.82|22
1744401200000|2025-04-11 19:53:20|30|29.84|29.9|29.74|30|29.84|29.9|29.74|62
1744401210000|2025-04-11 19:53:30|29.93|29.77|29.9|29.74|29.93|29.77|29.85|29.69|22
1744401220000|2025-04-11 19:53:40|29.85|29.69|29.75|29.59|29.86|29.7|29.71|29.55|168
1744401230000|2025-04-11 19:53:50|29.71|29.55|29.76|29.6|29.8|29.64|29.71|29.55|78
1744401240000|2025-04-11 19:54:00|29.75|29.59|29.76|29.6|29.76|29.6|29.7|29.54|27
1744401250000|2025-04-11 19:54:10|29.75|29.59|29.55|29.39|29.75|29.59|29.55|29.39|79
1744401260000|2025-04-11 19:54:20|29.6|29.44|29.55|29.39|29.65|29.49|29.55|29.39|261
1744401270000|2025-04-11 19:54:30|29.53|29.37|29.56|29.4|29.56|29.4|29.46|29.3|174
1744401280000|2025-04-11 19:54:40|29.51|29.35|29.62|29.46|29.62|29.46|29.45|29.29|107
1744401290000|2025-04-11 19:54:50|29.67|29.51|29.67|29.51|29.67|29.51|29.56|29.4|61
1744401300000|2025-04-11 19:55:00|29.62|29.46|29.55|29.39|29.62|29.46|29.5|29.34|90
1744401310000|2025-04-11 19:55:10|29.56|29.4|29.56|29.4|29.61|29.45|29.56|29.4|41
1744401320000|2025-04-11 19:55:20|29.57|29.41|29.57|29.41|29.57|29.41|29.56|29.4|103
1744401330000|2025-04-11 19:55:30|29.56|29.4|29.57|29.41|29.62|29.46|29.56|29.4|194
1744401340000|2025-04-11 19:55:40|29.56|29.4|29.62|29.46|29.67|29.51|29.56|29.4|97
1744401350000|2025-04-11 19:55:50|29.61|29.45|29.62|29.46|29.69|29.53|29.58|29.42|105
1744401360000|2025-04-11 19:56:00|29.63|29.47|29.57|29.41|29.63|29.47|29.57|29.41|61
1744401370000|2025-04-11 19:56:10|29.62|29.46|29.52|29.36|29.62|29.46|29.52|29.36|162
1744401380000|2025-04-11 19:56:20|29.57|29.41|29.53|29.37|29.57|29.41|29.52|29.36|155
1744401390000|2025-04-11 19:56:30|29.57|29.41|29.48|29.32|29.58|29.42|29.48|29.32|178
1744401400000|2025-04-11 19:56:40|29.53|29.37|29.5|29.34|29.53|29.37|29.47|29.31|50
1744401410000|2025-04-11 19:56:50|29.48|29.32|29.55|29.39|29.57|29.41|29.48|29.32|93
1744401420000|2025-04-11 19:57:00|29.52|29.36|29.62|29.46|29.62|29.46|29.52|29.36|79
1744401430000|2025-04-11 19:57:10|29.63|29.47|29.67|29.51|29.68|29.52|29.63|29.47|76
1744401440000|2025-04-11 19:57:20|29.68|29.52|29.63|29.47|29.73|29.57|29.63|29.47|133
1744401450000|2025-04-11 19:57:30|29.64|29.48|29.68|29.52|29.68|29.52|29.64|29.48|65
1744401460000|2025-04-11 19:57:40|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|80
1744401470000|2025-04-11 19:57:50|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|57
1744401480000|2025-04-11 19:58:00|29.69|29.53|29.69|29.53|29.69|29.53|29.68|29.52|19
1744401490000|2025-04-11 19:58:10|29.68|29.52|29.74|29.58|29.74|29.58|29.66|29.5|174
1744401500000|2025-04-11 19:58:20|29.69|29.53|29.7|29.54|29.75|29.59|29.69|29.53|115
1744401510000|2025-04-11 19:58:30|29.68|29.52|29.52|29.36|29.71|29.55|29.51|29.35|106
1744401520000|2025-04-11 19:58:40|29.53|29.37|29.53|29.37|29.53|29.37|29.47|29.31|230
1744401530000|2025-04-11 19:58:50|29.58|29.42|29.58|29.42|29.59|29.43|29.58|29.42|273
1744401540000|2025-04-11 19:59:00|29.53|29.37|29.65|29.49|29.65|29.49|29.5|29.34|422
1744401550000|2025-04-11 19:59:10|29.64|29.48|29.64|29.48|29.65|29.49|29.6|29.44|239
1744401560000|2025-04-11 19:59:20|29.66|29.5|29.58|29.42|29.66|29.5|29.57|29.41|250
1744401570000|2025-04-11 19:59:30|29.57|29.41|29.66|29.5|29.66|29.5|29.52|29.36|144
1744401580000|2025-04-11 19:59:40|29.67|29.51|29.61|29.45|29.67|29.51|29.56|29.4|208
1744401590000|2025-04-11 19:59:50|29.6|29.44|29.51|29.35|29.6|29.44|29.5|29.34|357
1744401600000|2025-04-11 20:00:00|29.56|29.4|29.61|29.45|29.61|29.45|29.5|29.34|160
1744401610000|2025-04-11 20:00:10|29.56|29.4|29.48|29.32|29.56|29.4|29.45|29.29|51
1744401620000|2025-04-11 20:00:20|29.51|29.35|29.49|29.33|29.53|29.37|29.49|29.33|44
1744401630000|2025-04-11 20:00:30|29.48|29.32|29.59|29.43|29.59|29.43|29.48|29.32|44
1744401640000|2025-04-11 20:00:40|29.58|29.42|29.54|29.38|29.58|29.42|29.53|29.37|64
1744401650000|2025-04-11 20:00:50|29.53|29.37|29.48|29.32|29.53|29.37|29.48|29.32|15
1744401660000|2025-04-11 20:01:00|29.53|29.37|29.48|29.32|29.53|29.37|29.48|29.32|126
1744401670000|2025-04-11 20:01:10|29.49|29.33|29.49|29.33|29.49|29.33|29.48|29.32|3
1744401680000|2025-04-11 20:01:20|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|23
1744401690000|2025-04-11 20:01:30|29.43|29.27|29.44|29.28|29.46|29.3|29.43|29.27|24
1744401700000|2025-04-11 20:01:40|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|18
1744401710000|2025-04-11 20:01:50|||||||||12
1744401720000|2025-04-11 20:02:00|||||||||55
1744401730000|2025-04-11 20:02:10|||||||||2
1744401740000|2025-04-11 20:02:20|29.5|29.34|29.55|29.39|29.59|29.43|29.49|29.33|76
1744401750000|2025-04-11 20:02:30|29.54|29.38|29.6|29.44|29.6|29.44|29.54|29.38|7
1744401760000|2025-04-11 20:02:40|29.58|29.42|29.56|29.4|29.6|29.44|29.55|29.39|38
1744401770000|2025-04-11 20:02:50|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|33
1744401780000|2025-04-11 20:03:00|29.59|29.43|29.61|29.45|29.62|29.46|29.56|29.4|36
1744401790000|2025-04-11 20:03:10|||||||||4
1744401800000|2025-04-11 20:03:20|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|20
1744401810000|2025-04-11 20:03:30|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|18
1744401820000|2025-04-11 20:03:40|||||||||16
1744401830000|2025-04-11 20:03:50|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|7
1744401840000|2025-04-11 20:04:00|29.48|29.32|29.48|29.32|29.5|29.34|29.45|29.29|23
1744401850000|2025-04-11 20:04:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|7
1744401860000|2025-04-11 20:04:20|29.5|29.34|29.5|29.34|29.5|29.34|29.45|29.29|71
1744401870000|2025-04-11 20:04:30|29.47|29.31|29.45|29.29|29.47|29.31|29.45|29.29|5
1744401880000|2025-04-11 20:04:40|||||||||2
1744401890000|2025-04-11 20:04:50|||||||||10
1744401900000|2025-04-11 20:05:00|||||||||14
1744401910000|2025-04-11 20:05:10|||||||||5
1744401920000|2025-04-11 20:05:20|29.44|29.28|29.4|29.24|29.44|29.28|29.4|29.24|28
1744401930000|2025-04-11 20:05:30|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|26
1744401940000|2025-04-11 20:05:40|29.4|29.24|29.45|29.29|29.45|29.29|29.4|29.24|18
1744401950000|2025-04-11 20:05:50|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|58
1744401960000|2025-04-11 20:06:00|29.39|29.23|29.4|29.24|29.4|29.24|29.39|29.23|6
1744401970000|2025-04-11 20:06:10|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|22
1744401980000|2025-04-11 20:06:20|29.44|29.28|29.45|29.29|29.45|29.29|29.4|29.24|16
1744401990000|2025-04-11 20:06:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1744402000000|2025-04-11 20:06:40|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|21
1744402010000|2025-04-11 20:06:50|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|11
1744402020000|2025-04-11 20:07:00|||||||||24
1744402030000|2025-04-11 20:07:10|||||||||27
1744402040000|2025-04-11 20:07:20|29.3|29.14|29.3|29.14|29.35|29.19|29.3|29.14|67
1744402050000|2025-04-11 20:07:30|||||||||50
1744402060000|2025-04-11 20:07:40|29.28|29.12|29.35|29.19|29.35|29.19|29.28|29.12|31
1744402070000|2025-04-11 20:07:50|29.33|29.17|29.3|29.14|29.33|29.17|29.3|29.14|39
1744402080000|2025-04-11 20:08:00|||||||||53
1744402090000|2025-04-11 20:08:10|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|67
1744402100000|2025-04-11 20:08:20|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|34
1744402110000|2025-04-11 20:08:30|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|27
1744402120000|2025-04-11 20:08:40|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|45
1744402130000|2025-04-11 20:08:50|29.3|29.14|29.26|29.1|29.31|29.15|29.26|29.1|35
1744402140000|2025-04-11 20:09:00|29.28|29.12|29.3|29.14|29.3|29.14|29.28|29.12|59
1744402150000|2025-04-11 20:09:10|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|37
1744402160000|2025-04-11 20:09:20|||||||||16
1744402170000|2025-04-11 20:09:30|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|34
1744402180000|2025-04-11 20:09:40|||||||||39
1744402190000|2025-04-11 20:09:50|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|13
1744402200000|2025-04-11 20:10:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|96
1744402210000|2025-04-11 20:10:10|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|5
1744402220000|2025-04-11 20:10:20|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|28
1744402230000|2025-04-11 20:10:30|29.26|29.1|29.26|29.1|29.26|29.1|29.25|29.09|9
1744402240000|2025-04-11 20:10:40|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|42
1744402250000|2025-04-11 20:10:50|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|80
1744402260000|2025-04-11 20:11:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|9
1744402270000|2025-04-11 20:11:10|||||||||5
1744402280000|2025-04-11 20:11:20|29.28|29.12|29.3|29.14|29.31|29.15|29.28|29.12|25
1744402290000|2025-04-11 20:11:30|29.28|29.12|29.25|29.09|29.3|29.14|29.25|29.09|25
1744402300000|2025-04-11 20:11:40|29.28|29.12|29.28|29.12|29.3|29.14|29.28|29.12|48
1744402310000|2025-04-11 20:11:50|29.3|29.14|29.28|29.12|29.3|29.14|29.28|29.12|8
1744402320000|2025-04-11 20:12:00|29.3|29.14|29.3|29.14|29.3|29.14|29.28|29.12|7
1744402330000|2025-04-11 20:12:10|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|23
1744402340000|2025-04-11 20:12:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|15
1744402350000|2025-04-11 20:12:30|||||||||1
1744402360000|2025-04-11 20:12:40|||||||||1
1744402390000|2025-04-11 20:13:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|115
1744402400000|2025-04-11 20:13:20|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|0
1744402410000|2025-04-11 20:13:30|29.4|29.24|29.4|29.24|29.45|29.29|29.4|29.24|102
1744402420000|2025-04-11 20:13:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|7
1744402430000|2025-04-11 20:13:50|29.35|29.19|29.37|29.21|29.37|29.21|29.35|29.19|46
1744402440000|2025-04-11 20:14:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|37
1744402450000|2025-04-11 20:14:10|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|32
1744402460000|2025-04-11 20:14:20|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|6
1744402470000|2025-04-11 20:14:30|29.44|29.28|29.44|29.28|29.44|29.28|29.42|29.26|21
1744402480000|2025-04-11 20:14:40|29.45|29.29|29.44|29.28|29.45|29.29|29.44|29.28|0
1744402490000|2025-04-11 20:14:50|29.39|29.23|29.42|29.26|29.44|29.28|29.39|29.23|37
1744403400000|2025-04-11 20:30:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|8
1744403440000|2025-04-11 20:30:40|||||||||1
1744403470000|2025-04-11 20:31:10|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|1
1744403560000|2025-04-11 20:32:40|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|27
1744403570000|2025-04-11 20:32:50|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|3
1744403580000|2025-04-11 20:33:00|29.37|29.21|29.37|29.21|29.39|29.23|29.37|29.21|5
1744403600000|2025-04-11 20:33:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|9
1744403620000|2025-04-11 20:33:40|||||||||2
1744403630000|2025-04-11 20:33:50|||||||||1
1744403640000|2025-04-11 20:34:00|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|13
1744403660000|2025-04-11 20:34:20|||||||||3
1744403670000|2025-04-11 20:34:30|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|15
1744403680000|2025-04-11 20:34:40|||||||||3
1744403690000|2025-04-11 20:34:50|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|3
1744403700000|2025-04-11 20:35:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|0
1744403720000|2025-04-11 20:35:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|5
1744403740000|2025-04-11 20:35:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|16
1744403750000|2025-04-11 20:35:50|29.27|29.11|29.27|29.11|29.27|29.11|29.27|29.11|4
1744403760000|2025-04-11 20:36:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|17
1744403770000|2025-04-11 20:36:10|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|17
1744403780000|2025-04-11 20:36:20|29.36|29.2|29.34|29.18|29.36|29.2|29.34|29.18|16
1744403790000|2025-04-11 20:36:30|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|1
1744403800000|2025-04-11 20:36:40|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|1
1744403810000|2025-04-11 20:36:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1744403830000|2025-04-11 20:37:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|1
1744403850000|2025-04-11 20:37:30|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1744403960000|2025-04-11 20:39:20|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|2
1744404000000|2025-04-11 20:40:00|29.47|29.31|29.44|29.28|29.47|29.31|29.42|29.26|4
1744404020000|2025-04-11 20:40:20|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|1
1744404050000|2025-04-11 20:40:50|29.42|29.26|29.44|29.28|29.44|29.28|29.42|29.26|1
1744404170000|2025-04-11 20:42:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|0
1744404180000|2025-04-11 20:43:00|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|21
1744404220000|2025-04-11 20:43:40|||||||||2
1744404240000|2025-04-11 20:44:00|||||||||1
1744404260000|2025-04-11 20:44:20|||||||||11
1744404270000|2025-04-11 20:44:30|||||||||1
1744404280000|2025-04-11 20:44:40|||||||||1
1744404290000|2025-04-11 20:44:50|||||||||1
1744404310000|2025-04-11 20:45:10|||||||||1
1744404320000|2025-04-11 20:45:20|||||||||17
1744404330000|2025-04-11 20:45:30|||||||||1
1744404390000|2025-04-11 20:46:30|||||||||1
1744404400000|2025-04-11 20:46:40|29.36|29.2|29.37|29.21|29.37|29.21|29.36|29.2|0
1744404410000|2025-04-11 20:46:50|||||||||2
1744404420000|2025-04-11 20:47:00|||||||||1
1744404430000|2025-04-11 20:47:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|28
1744404440000|2025-04-11 20:47:20|||||||||1
1744404510000|2025-04-11 20:48:30|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1744404530000|2025-04-11 20:48:50|29.44|29.28|29.42|29.26|29.44|29.28|29.42|29.26|6
1744404540000|2025-04-11 20:49:00|||||||||8
1744404550000|2025-04-11 20:49:10|29.41|29.25|29.42|29.26|29.42|29.26|29.41|29.25|0
1744404610000|2025-04-11 20:50:10|||||||||1
1744404620000|2025-04-11 20:50:20|||||||||2
1744404630000|2025-04-11 20:50:30|||||||||1
1744404670000|2025-04-11 20:51:10|||||||||3
1744404690000|2025-04-11 20:51:30|||||||||2
1744404740000|2025-04-11 20:52:20|||||||||1
1744404750000|2025-04-11 20:52:30|||||||||1
1744404780000|2025-04-11 20:53:00|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|3
1744404790000|2025-04-11 20:53:10|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|0
1744404800000|2025-04-11 20:53:20|||||||||6
1744404820000|2025-04-11 20:53:40|||||||||1
1744404840000|2025-04-11 20:54:00|||||||||1
1744404850000|2025-04-11 20:54:10|||||||||1
1744404860000|2025-04-11 20:54:20|||||||||1
1744404880000|2025-04-11 20:54:40|||||||||2
1744404940000|2025-04-11 20:55:40|||||||||4
1744404980000|2025-04-11 20:56:20|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1744405010000|2025-04-11 20:56:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1744405020000|2025-04-11 20:57:00|||||||||1
1744405030000|2025-04-11 20:57:10|29.44|29.28|29.44|29.28|29.44|29.28|29.44|29.28|0
1744405060000|2025-04-11 20:57:40|29.47|29.31|29.44|29.28|29.47|29.31|29.44|29.28|1
1744405070000|2025-04-11 20:57:50|29.42|29.26|29.42|29.26|29.42|29.26|29.37|29.21|18
1744405080000|2025-04-11 20:58:00|29.38|29.22|29.36|29.2|29.38|29.22|29.35|29.19|11
1744405090000|2025-04-11 20:58:10|29.35|29.19|29.36|29.2|29.36|29.2|29.33|29.17|3
1744405100000|2025-04-11 20:58:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|9
1744405110000|2025-04-11 20:58:30|29.34|29.18|29.37|29.21|29.37|29.21|29.32|29.16|19
1744405120000|2025-04-11 20:58:40|29.35|29.19|29.32|29.16|29.35|29.19|29.32|29.16|2
1744405130000|2025-04-11 20:58:50|||||||||1
1744405140000|2025-04-11 20:59:00|||||||||1
1744405150000|2025-04-11 20:59:10|||||||||2
1744405170000|2025-04-11 20:59:30|29.33|29.17|29.45|29.29|29.45|29.29|29.33|29.17|5
1744405180000|2025-04-11 20:59:40|29.4|29.24|29.5|29.34|29.5|29.34|29.4|29.24|9
1744405190000|2025-04-11 20:59:50|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|7
1744581660000|2025-04-13 22:01:00|27.75|27.59|27.79|27.63|27.8|27.64|27.75|27.59|10
1744581670000|2025-04-13 22:01:10|27.82|27.66|27.87|27.71|27.9|27.74|27.79|27.63|7
1744581680000|2025-04-13 22:01:20|27.9|27.74|27.97|27.81|28|27.84|27.87|27.71|4
1744581690000|2025-04-13 22:01:30|28.02|27.86|27.97|27.81|28.02|27.86|27.97|27.81|6
1744581700000|2025-04-13 22:01:40|28|27.84|28.02|27.86|28.05|27.89|28|27.84|3
1744581710000|2025-04-13 22:01:50|28.03|27.87|28.2|28.04|28.2|28.04|28.03|27.87|5
1744581720000|2025-04-13 22:02:00|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|2
1744581730000|2025-04-13 22:02:10|28.23|28.07|28.23|28.07|28.25|28.09|28.22|28.06|3
1744581740000|2025-04-13 22:02:20|28.2|28.04|28.18|28.02|28.23|28.07|28.17|28.01|2
1744581750000|2025-04-13 22:02:30|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|3
1744581760000|2025-04-13 22:02:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|3
1744581770000|2025-04-13 22:02:50|28.13|27.97|28.13|27.97|28.13|27.97|28.08|27.92|3
1744581780000|2025-04-13 22:03:00|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|1
1744581790000|2025-04-13 22:03:10|28.1|27.94|28.08|27.92|28.13|27.97|28.08|27.92|2
1744581800000|2025-04-13 22:03:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|17
1744581810000|2025-04-13 22:03:30|||||||||4
1744581820000|2025-04-13 22:03:40|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|4
1744581830000|2025-04-13 22:03:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|3
1744581840000|2025-04-13 22:04:00|28.11|27.95|28.1|27.94|28.11|27.95|28.06|27.9|25
1744581850000|2025-04-13 22:04:10|28.08|27.92|28.08|27.92|28.1|27.94|28.08|27.92|5
1744581860000|2025-04-13 22:04:20|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|3
1744581870000|2025-04-13 22:04:30|28.11|27.95|28.11|27.95|28.11|27.95|28.08|27.92|0
1744581880000|2025-04-13 22:04:40|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|6
1744581890000|2025-04-13 22:04:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|6
1744581900000|2025-04-13 22:05:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|7
1744581910000|2025-04-13 22:05:10|||||||||3
1744581920000|2025-04-13 22:05:20|||||||||2
1744581930000|2025-04-13 22:05:30|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|9
1744581940000|2025-04-13 22:05:40|||||||||10
1744581950000|2025-04-13 22:05:50|28.13|27.97|28.08|27.92|28.13|27.97|28.06|27.9|52
1744581970000|2025-04-13 22:06:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744581980000|2025-04-13 22:06:20|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|3
1744582000000|2025-04-13 22:06:40|||||||||11
1744582020000|2025-04-13 22:07:00|||||||||2
1744582050000|2025-04-13 22:07:30|||||||||10
1744582060000|2025-04-13 22:07:40|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|12
1744582070000|2025-04-13 22:07:50|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|10
1744582080000|2025-04-13 22:08:00|||||||||11
1744582090000|2025-04-13 22:08:10|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|10
1744582100000|2025-04-13 22:08:20|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744582120000|2025-04-13 22:08:40|||||||||3
1744582140000|2025-04-13 22:09:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744582150000|2025-04-13 22:09:10|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.89|3
1744582160000|2025-04-13 22:09:20|28.08|27.92|28.08|27.92|28.1|27.94|28.05|27.89|2
1744582170000|2025-04-13 22:09:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744582180000|2025-04-13 22:09:40|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|5
1744582190000|2025-04-13 22:09:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|3
1744582200000|2025-04-13 22:10:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744582230000|2025-04-13 22:10:30|||||||||3
1744582240000|2025-04-13 22:10:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|7
1744582250000|2025-04-13 22:10:50|28.03|27.87|28.02|27.86|28.05|27.89|28.02|27.86|7
1744582260000|2025-04-13 22:11:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744582270000|2025-04-13 22:11:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|5
1744582280000|2025-04-13 22:11:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744582300000|2025-04-13 22:11:40|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|1
1744582310000|2025-04-13 22:11:50|||||||||2
1744582320000|2025-04-13 22:12:00|27.87|27.71|27.85|27.69|27.9|27.74|27.85|27.69|2
1744582330000|2025-04-13 22:12:10|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|4
1744582350000|2025-04-13 22:12:30|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|3
1744582360000|2025-04-13 22:12:40|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|5
1744582370000|2025-04-13 22:12:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|2
1744582380000|2025-04-13 22:13:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|2
1744582410000|2025-04-13 22:13:30|||||||||1
1744582420000|2025-04-13 22:13:40|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|6
1744582430000|2025-04-13 22:13:50|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|1
1744582440000|2025-04-13 22:14:00|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|6
1744582450000|2025-04-13 22:14:10|27.95|27.79|27.89|27.73|27.97|27.81|27.89|27.73|10
1744582460000|2025-04-13 22:14:20|||||||||1
1744582470000|2025-04-13 22:14:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|2
1744582480000|2025-04-13 22:14:40|27.92|27.76|27.89|27.73|27.92|27.76|27.89|27.73|1
1744582490000|2025-04-13 22:14:50|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|1
1744582540000|2025-04-13 22:15:40|27.89|27.73|27.92|27.76|27.92|27.76|27.89|27.73|4
1744582560000|2025-04-13 22:16:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744582580000|2025-04-13 22:16:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|18
1744582590000|2025-04-13 22:16:30|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|9
1744582600000|2025-04-13 22:16:40|||||||||1
1744582630000|2025-04-13 22:17:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|2
1744582640000|2025-04-13 22:17:20|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|5
1744582650000|2025-04-13 22:17:30|||||||||1
1744582670000|2025-04-13 22:17:50|||||||||4
1744582680000|2025-04-13 22:18:00|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|7
1744582690000|2025-04-13 22:18:10|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|2
1744582700000|2025-04-13 22:18:20|27.94|27.78|27.94|27.78|27.97|27.81|27.94|27.78|0
1744582720000|2025-04-13 22:18:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|3
1744582740000|2025-04-13 22:19:00|27.94|27.78|27.94|27.78|27.94|27.78|27.92|27.76|1
1744582750000|2025-04-13 22:19:10|27.92|27.76|27.89|27.73|27.94|27.78|27.87|27.71|14
1744582760000|2025-04-13 22:19:20|||||||||1
1744582770000|2025-04-13 22:19:30|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1744582790000|2025-04-13 22:19:50|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1744582800000|2025-04-13 22:20:00|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|1
1744582810000|2025-04-13 22:20:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744582820000|2025-04-13 22:20:20|||||||||1
1744582840000|2025-04-13 22:20:40|27.87|27.71|27.84|27.68|27.87|27.71|27.84|27.68|4
1744582850000|2025-04-13 22:20:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744582860000|2025-04-13 22:21:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|1
1744582870000|2025-04-13 22:21:10|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|1
1744582880000|2025-04-13 22:21:20|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|1
1744582890000|2025-04-13 22:21:30|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|0
1744582900000|2025-04-13 22:21:40|27.89|27.73|27.89|27.73|27.89|27.73|27.87|27.71|0
1744582930000|2025-04-13 22:22:10|27.86|27.7|27.84|27.68|27.87|27.71|27.84|27.68|1
1744582940000|2025-04-13 22:22:20|27.86|27.7|27.86|27.7|27.86|27.7|27.84|27.68|2
1744582950000|2025-04-13 22:22:30|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|1
1744582980000|2025-04-13 22:23:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|9
1744582990000|2025-04-13 22:23:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744583000000|2025-04-13 22:23:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744583040000|2025-04-13 22:24:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744583050000|2025-04-13 22:24:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744583060000|2025-04-13 22:24:20|27.92|27.76|27.89|27.73|27.92|27.76|27.89|27.73|2
1744583070000|2025-04-13 22:24:30|27.92|27.76|27.97|27.81|27.97|27.81|27.92|27.76|5
1744583080000|2025-04-13 22:24:40|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|0
1744583110000|2025-04-13 22:25:10|27.95|27.79|27.95|27.79|27.95|27.79|27.92|27.76|0
1744583120000|2025-04-13 22:25:20|||||||||1
1744583130000|2025-04-13 22:25:30|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1744583140000|2025-04-13 22:25:40|27.95|27.79|28|27.84|28|27.84|27.95|27.79|3
1744583150000|2025-04-13 22:25:50|28.05|27.89|28|27.84|28.05|27.89|28|27.84|6
1744583160000|2025-04-13 22:26:00|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744583170000|2025-04-13 22:26:10|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1744583190000|2025-04-13 22:26:30|28.05|27.89|28.02|27.86|28.05|27.89|28|27.84|5
1744583200000|2025-04-13 22:26:40|28|27.84|28.02|27.86|28.05|27.89|28|27.84|0
1744583210000|2025-04-13 22:26:50|28|27.84|28|27.84|28|27.84|28|27.84|0
1744583220000|2025-04-13 22:27:00|27.97|27.81|28|27.84|28|27.84|27.97|27.81|0
1744583230000|2025-04-13 22:27:10|27.99|27.83|28.02|27.86|28.02|27.86|27.97|27.81|0
1744583240000|2025-04-13 22:27:20|28.04|27.88|28.02|27.86|28.04|27.88|27.99|27.83|0
1744583250000|2025-04-13 22:27:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744583260000|2025-04-13 22:27:40|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|2
1744583270000|2025-04-13 22:27:50|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1744583280000|2025-04-13 22:28:00|28|27.84|28|27.84|28|27.84|28|27.84|2
1744583290000|2025-04-13 22:28:10|28.02|27.86|28|27.84|28.02|27.86|28|27.84|1
1744583300000|2025-04-13 22:28:20|28.02|27.86|28.05|27.89|28.05|27.89|28|27.84|2
1744583320000|2025-04-13 22:28:40|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1744583360000|2025-04-13 22:29:20|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1744583380000|2025-04-13 22:29:40|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|0
1744583390000|2025-04-13 22:29:50|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|3
1744583400000|2025-04-13 22:30:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744583420000|2025-04-13 22:30:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744583430000|2025-04-13 22:30:30|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|52
1744583450000|2025-04-13 22:30:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|3
1744583460000|2025-04-13 22:31:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583470000|2025-04-13 22:31:10|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|0
1744583480000|2025-04-13 22:31:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583500000|2025-04-13 22:31:40|28.04|27.88|27.99|27.83|28.04|27.88|27.99|27.83|4
1744583550000|2025-04-13 22:32:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|8
1744583560000|2025-04-13 22:32:40|27.96|27.8|27.97|27.81|27.97|27.81|27.94|27.78|7
1744583580000|2025-04-13 22:33:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744583590000|2025-04-13 22:33:10|27.97|27.81|27.97|27.81|27.99|27.83|27.97|27.81|1
1744583620000|2025-04-13 22:33:40|27.96|27.8|27.99|27.83|27.99|27.83|27.96|27.8|0
1744583630000|2025-04-13 22:33:50|27.97|27.81|27.94|27.78|27.97|27.81|27.94|27.78|4
1744583640000|2025-04-13 22:34:00|27.97|27.81|27.94|27.78|27.97|27.81|27.94|27.78|0
1744583660000|2025-04-13 22:34:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|2
1744583670000|2025-04-13 22:34:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583680000|2025-04-13 22:34:40|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744583690000|2025-04-13 22:34:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583710000|2025-04-13 22:35:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744583720000|2025-04-13 22:35:20|27.99|27.83|28.02|27.86|28.02|27.86|27.99|27.83|3
1744583740000|2025-04-13 22:35:40|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583750000|2025-04-13 22:35:50|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744583790000|2025-04-13 22:36:30|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|0
1744583800000|2025-04-13 22:36:40|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|0
1744583810000|2025-04-13 22:36:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583840000|2025-04-13 22:37:20|28.02|27.86|28.04|27.88|28.04|27.88|28.02|27.86|1
1744583870000|2025-04-13 22:37:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|1
1744583880000|2025-04-13 22:38:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583900000|2025-04-13 22:38:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744583910000|2025-04-13 22:38:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744583920000|2025-04-13 22:38:40|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1744583930000|2025-04-13 22:38:50|||||||||1
1744583940000|2025-04-13 22:39:00|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|0
1744583950000|2025-04-13 22:39:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1744583970000|2025-04-13 22:39:30|27.99|27.83|27.97|27.81|27.99|27.83|27.97|27.81|0
1744583980000|2025-04-13 22:39:40|27.94|27.78|27.97|27.81|27.97|27.81|27.94|27.78|5
1744583990000|2025-04-13 22:39:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|11
1744584000000|2025-04-13 22:40:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|6
1744584030000|2025-04-13 22:40:30|||||||||2
1744584040000|2025-04-13 22:40:40|27.94|27.78|27.89|27.73|27.94|27.78|27.89|27.73|0
1744584060000|2025-04-13 22:41:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744584070000|2025-04-13 22:41:10|27.94|27.78|27.94|27.78|27.94|27.78|27.91|27.75|0
1744584080000|2025-04-13 22:41:20|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|2
1744584110000|2025-04-13 22:41:50|27.84|27.68|27.86|27.7|27.86|27.7|27.84|27.68|5
1744584120000|2025-04-13 22:42:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744584140000|2025-04-13 22:42:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744584150000|2025-04-13 22:42:30|||||||||1
1744584180000|2025-04-13 22:43:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744584200000|2025-04-13 22:43:20|||||||||1
1744584210000|2025-04-13 22:43:30|27.91|27.75|27.91|27.75|27.91|27.75|27.89|27.73|2
1744584220000|2025-04-13 22:43:40|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|5
1744584260000|2025-04-13 22:44:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744584270000|2025-04-13 22:44:30|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|4
1744584280000|2025-04-13 22:44:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744584340000|2025-04-13 22:45:40|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1744584380000|2025-04-13 22:46:20|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|0
1744584430000|2025-04-13 22:47:10|||||||||1
1744584440000|2025-04-13 22:47:20|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|1
1744584450000|2025-04-13 22:47:30|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|0
1744584460000|2025-04-13 22:47:40|27.96|27.8|27.94|27.78|27.99|27.83|27.94|27.78|1
1744584470000|2025-04-13 22:47:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1744584480000|2025-04-13 22:48:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744584490000|2025-04-13 22:48:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744584500000|2025-04-13 22:48:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744584550000|2025-04-13 22:49:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744584560000|2025-04-13 22:49:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744584590000|2025-04-13 22:49:50|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|0
1744584600000|2025-04-13 22:50:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1744584610000|2025-04-13 22:50:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744584690000|2025-04-13 22:51:30|||||||||1
1744584770000|2025-04-13 22:52:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744584810000|2025-04-13 22:53:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|5
1744584840000|2025-04-13 22:54:00|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|0
1744584870000|2025-04-13 22:54:30|||||||||1
1744584910000|2025-04-13 22:55:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744584920000|2025-04-13 22:55:20|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744584930000|2025-04-13 22:55:30|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|0
1744584960000|2025-04-13 22:56:00|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|0
1744584970000|2025-04-13 22:56:10|27.99|27.83|27.99|27.83|27.99|27.83|27.96|27.8|0
1744584980000|2025-04-13 22:56:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744585020000|2025-04-13 22:57:00|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|1
1744585040000|2025-04-13 22:57:20|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|0
1744585060000|2025-04-13 22:57:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744585070000|2025-04-13 22:57:50|28.01|27.85|28.04|27.88|28.04|27.88|28.01|27.85|5
1744585080000|2025-04-13 22:58:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744585100000|2025-04-13 22:58:20|||||||||1
1744585150000|2025-04-13 22:59:10|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744585200000|2025-04-13 23:00:00|28.07|27.91|28.09|27.93|28.14|27.98|28.07|27.91|22
1744585210000|2025-04-13 23:00:10|||||||||5
1744585230000|2025-04-13 23:00:30|||||||||2
1744585250000|2025-04-13 23:00:50|||||||||1
1744585310000|2025-04-13 23:01:50|||||||||1
1744585320000|2025-04-13 23:02:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|3
1744585340000|2025-04-13 23:02:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|1
1744585350000|2025-04-13 23:02:30|28.04|27.88|27.99|27.83|28.04|27.88|27.99|27.83|1
1744585380000|2025-04-13 23:03:00|28.02|27.86|28.02|27.86|28.02|27.86|27.99|27.83|1
1744585390000|2025-04-13 23:03:10|27.99|27.83|28.02|27.86|28.02|27.86|27.99|27.83|0
1744585400000|2025-04-13 23:03:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744585410000|2025-04-13 23:03:30|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744585430000|2025-04-13 23:03:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744585440000|2025-04-13 23:04:00|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|1
1744585450000|2025-04-13 23:04:10|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744585470000|2025-04-13 23:04:30|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744585490000|2025-04-13 23:04:50|||||||||1
1744585500000|2025-04-13 23:05:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1744585550000|2025-04-13 23:05:50|||||||||1
1744585570000|2025-04-13 23:06:10|||||||||1
1744585580000|2025-04-13 23:06:20|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|1
1744585590000|2025-04-13 23:06:30|28.02|27.86|27.99|27.83|28.02|27.86|27.99|27.83|0
1744585600000|2025-04-13 23:06:40|||||||||1
1744585610000|2025-04-13 23:06:50|27.97|27.81|27.94|27.78|27.97|27.81|27.94|27.78|1
1744585620000|2025-04-13 23:07:00|||||||||1
1744585630000|2025-04-13 23:07:10|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|1
1744585640000|2025-04-13 23:07:20|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|0
1744585710000|2025-04-13 23:08:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|5
1744585720000|2025-04-13 23:08:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744585730000|2025-04-13 23:08:50|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|7
1744585750000|2025-04-13 23:09:10|27.94|27.78|27.94|27.78|27.96|27.8|27.94|27.78|1
1744585790000|2025-04-13 23:09:50|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|2
1744585800000|2025-04-13 23:10:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744585810000|2025-04-13 23:10:10|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|1
1744585820000|2025-04-13 23:10:20|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|0
1744585840000|2025-04-13 23:10:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|1
1744585870000|2025-04-13 23:11:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1744585890000|2025-04-13 23:11:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|16
1744585920000|2025-04-13 23:12:00|||||||||1
1744585950000|2025-04-13 23:12:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744585990000|2025-04-13 23:13:10|||||||||2
1744586020000|2025-04-13 23:13:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744586040000|2025-04-13 23:14:00|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|5
1744586070000|2025-04-13 23:14:30|||||||||1
1744586110000|2025-04-13 23:15:10|||||||||10
1744586120000|2025-04-13 23:15:20|27.81|27.65|27.81|27.65|27.81|27.65|27.79|27.63|3
1744586140000|2025-04-13 23:15:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|4
1744586150000|2025-04-13 23:15:50|||||||||1
1744586190000|2025-04-13 23:16:30|||||||||1
1744586200000|2025-04-13 23:16:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|5
1744586230000|2025-04-13 23:17:10|||||||||3
1744586240000|2025-04-13 23:17:20|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|14
1744586250000|2025-04-13 23:17:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|1
1744586270000|2025-04-13 23:17:50|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|5
1744586290000|2025-04-13 23:18:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|2
1744586320000|2025-04-13 23:18:40|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|21
1744586330000|2025-04-13 23:18:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1744586340000|2025-04-13 23:19:00|||||||||1
1744586350000|2025-04-13 23:19:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|6
1744586400000|2025-04-13 23:20:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1744586420000|2025-04-13 23:20:20|||||||||3
1744586460000|2025-04-13 23:21:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|3
1744586480000|2025-04-13 23:21:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|4
1744586490000|2025-04-13 23:21:30|||||||||10
1744586500000|2025-04-13 23:21:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|2
1744586530000|2025-04-13 23:22:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744586540000|2025-04-13 23:22:20|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|0
1744586550000|2025-04-13 23:22:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744586590000|2025-04-13 23:23:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744586650000|2025-04-13 23:24:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744586670000|2025-04-13 23:24:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|5
1744586680000|2025-04-13 23:24:40|||||||||2
1744586700000|2025-04-13 23:25:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|36
1744586730000|2025-04-13 23:25:30|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744586740000|2025-04-13 23:25:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1744586750000|2025-04-13 23:25:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744586800000|2025-04-13 23:26:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1744586810000|2025-04-13 23:26:50|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|3
1744586870000|2025-04-13 23:27:50|27.74|27.58|27.76|27.6|27.78|27.62|27.74|27.58|2
1744586900000|2025-04-13 23:28:20|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|7
1744586940000|2025-04-13 23:29:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1744586970000|2025-04-13 23:29:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|10
1744586990000|2025-04-13 23:29:50|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|0
1744587000000|2025-04-13 23:30:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744587030000|2025-04-13 23:30:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744587060000|2025-04-13 23:31:00|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|3
1744587080000|2025-04-13 23:31:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|1
1744587110000|2025-04-13 23:31:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744587120000|2025-04-13 23:32:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744587130000|2025-04-13 23:32:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744587150000|2025-04-13 23:32:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744587210000|2025-04-13 23:33:30|27.83|27.67|27.89|27.73|27.89|27.73|27.83|27.67|5
1744587220000|2025-04-13 23:33:40|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|4
1744587230000|2025-04-13 23:33:50|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|4
1744587240000|2025-04-13 23:34:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1744587250000|2025-04-13 23:34:10|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|1
1744587260000|2025-04-13 23:34:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744587270000|2025-04-13 23:34:30|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|0
1744587300000|2025-04-13 23:35:00|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|2
1744587320000|2025-04-13 23:35:20|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|0
1744587360000|2025-04-13 23:36:00|||||||||1
1744587370000|2025-04-13 23:36:10|27.96|27.8|27.96|27.8|27.96|27.8|27.94|27.78|1
1744587380000|2025-04-13 23:36:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744587420000|2025-04-13 23:37:00|||||||||1
1744587440000|2025-04-13 23:37:20|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|2
1744587580000|2025-04-13 23:39:40|||||||||1
1744587660000|2025-04-13 23:41:00|||||||||5
1744587690000|2025-04-13 23:41:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744587750000|2025-04-13 23:42:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744587800000|2025-04-13 23:43:20|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744587820000|2025-04-13 23:43:40|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1744587840000|2025-04-13 23:44:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744587850000|2025-04-13 23:44:10|28.01|27.85|28.03|27.87|28.03|27.87|27.99|27.83|1
1744587890000|2025-04-13 23:44:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744587900000|2025-04-13 23:45:00|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|3
1744587910000|2025-04-13 23:45:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744587960000|2025-04-13 23:46:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|0
1744588000000|2025-04-13 23:46:40|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|3
1744588170000|2025-04-13 23:49:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1744588180000|2025-04-13 23:49:40|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|3
1744588190000|2025-04-13 23:49:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744588210000|2025-04-13 23:50:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744588230000|2025-04-13 23:50:30|||||||||2
1744588270000|2025-04-13 23:51:10|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|0
1744588340000|2025-04-13 23:52:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744588350000|2025-04-13 23:52:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744588430000|2025-04-13 23:53:50|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|0
1744588570000|2025-04-13 23:56:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744588590000|2025-04-13 23:56:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744588610000|2025-04-13 23:56:50|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|0
1744588620000|2025-04-13 23:57:00|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|0
1744588640000|2025-04-13 23:57:20|||||||||2
1744588730000|2025-04-13 23:58:50|||||||||1
1744588750000|2025-04-13 23:59:10|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|7
1744588800000|2025-04-14 00:00:00|28.03|27.87|28.01|27.85|28.03|27.87|27.98|27.82|44
1744588810000|2025-04-14 00:00:10|28.03|27.87|28.03|27.87|28.03|27.87|28.01|27.85|1
1744588820000|2025-04-14 00:00:20|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|7
1744588830000|2025-04-14 00:00:30|28.01|27.85|28.01|27.85|28.03|27.87|28.01|27.85|1
1744588840000|2025-04-14 00:00:40|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|0
1744588860000|2025-04-14 00:01:00|||||||||2
1744588870000|2025-04-14 00:01:10|28|27.84|27.98|27.82|28|27.84|27.98|27.82|2
1744588880000|2025-04-14 00:01:20|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|4
1744588910000|2025-04-14 00:01:50|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|3
1744588930000|2025-04-14 00:02:10|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|1
1744588950000|2025-04-14 00:02:30|||||||||2
1744588970000|2025-04-14 00:02:50|||||||||1
1744589000000|2025-04-14 00:03:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|3
1744589010000|2025-04-14 00:03:30|27.91|27.75|27.93|27.77|27.93|27.77|27.88|27.72|4
1744589040000|2025-04-14 00:04:00|||||||||1
1744589100000|2025-04-14 00:05:00|27.96|27.8|27.96|27.8|27.98|27.82|27.93|27.77|7
1744589120000|2025-04-14 00:05:20|27.98|27.82|27.98|27.82|27.98|27.82|27.96|27.8|2
1744589130000|2025-04-14 00:05:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744589150000|2025-04-14 00:05:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1744589160000|2025-04-14 00:06:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744589190000|2025-04-14 00:06:30|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744589240000|2025-04-14 00:07:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|3
1744589250000|2025-04-14 00:07:30|27.93|27.77|27.93|27.77|27.93|27.77|27.91|27.75|0
1744589260000|2025-04-14 00:07:40|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|0
1744589270000|2025-04-14 00:07:50|27.91|27.75|27.93|27.77|27.93|27.77|27.91|27.75|0
1744589280000|2025-04-14 00:08:00|27.91|27.75|27.91|27.75|27.93|27.77|27.91|27.75|1
1744589290000|2025-04-14 00:08:10|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|0
1744589320000|2025-04-14 00:08:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744589330000|2025-04-14 00:08:50|||||||||1
1744589390000|2025-04-14 00:09:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744589410000|2025-04-14 00:10:10|27.93|27.77|27.9|27.74|27.93|27.77|27.9|27.74|1
1744589450000|2025-04-14 00:10:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744589470000|2025-04-14 00:11:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|4
1744589510000|2025-04-14 00:11:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744589520000|2025-04-14 00:12:00|||||||||2
1744589540000|2025-04-14 00:12:20|||||||||1
1744589570000|2025-04-14 00:12:50|||||||||1
1744589600000|2025-04-14 00:13:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744589700000|2025-04-14 00:15:00|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|3
1744589710000|2025-04-14 00:15:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744589720000|2025-04-14 00:15:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744589760000|2025-04-14 00:16:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1744589780000|2025-04-14 00:16:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744589800000|2025-04-14 00:16:40|||||||||1
1744589810000|2025-04-14 00:16:50|||||||||2
1744589820000|2025-04-14 00:17:00|||||||||2
1744589880000|2025-04-14 00:18:00|27.9|27.74|27.9|27.74|27.9|27.74|27.88|27.72|1
1744589890000|2025-04-14 00:18:10|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|1
1744589900000|2025-04-14 00:18:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|1
1744589910000|2025-04-14 00:18:30|||||||||1
1744589920000|2025-04-14 00:18:40|||||||||1
1744589960000|2025-04-14 00:19:20|||||||||3
1744589970000|2025-04-14 00:19:30|||||||||2
1744589980000|2025-04-14 00:19:40|||||||||3
1744590100000|2025-04-14 00:21:40|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|1
1744590140000|2025-04-14 00:22:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1744590150000|2025-04-14 00:22:30|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|1
1744590170000|2025-04-14 00:22:50|||||||||1
1744590180000|2025-04-14 00:23:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744590190000|2025-04-14 00:23:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744590210000|2025-04-14 00:23:30|28|27.84|28|27.84|28|27.84|28|27.84|1
1744590220000|2025-04-14 00:23:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744590230000|2025-04-14 00:23:50|||||||||2
1744590270000|2025-04-14 00:24:30|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|0
1744590280000|2025-04-14 00:24:40|28.05|27.89|28.08|27.92|28.08|27.92|28.05|27.89|0
1744590320000|2025-04-14 00:25:20|28.1|27.94|28.08|27.92|28.11|27.95|28.08|27.92|12
1744590380000|2025-04-14 00:26:20|||||||||10
1744590450000|2025-04-14 00:27:30|||||||||2
1744590500000|2025-04-14 00:28:20|||||||||1
1744590530000|2025-04-14 00:28:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|3
1744590540000|2025-04-14 00:29:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744590570000|2025-04-14 00:29:30|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|0
1744590600000|2025-04-14 00:30:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744590610000|2025-04-14 00:30:10|28.08|27.92|28.06|27.9|28.08|27.92|28.06|27.9|0
1744590620000|2025-04-14 00:30:20|28.08|27.92|28.03|27.87|28.08|27.92|28.03|27.87|1
1744590660000|2025-04-14 00:31:00|28|27.84|28|27.84|28|27.84|28|27.84|1
1744590700000|2025-04-14 00:31:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|1
1744590790000|2025-04-14 00:33:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744590840000|2025-04-14 00:34:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|9
1744590880000|2025-04-14 00:34:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744590890000|2025-04-14 00:34:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744590910000|2025-04-14 00:35:10|28|27.84|28|27.84|28|27.84|28|27.84|0
1744590930000|2025-04-14 00:35:30|28.03|27.87|28|27.84|28.03|27.87|28|27.84|0
1744590940000|2025-04-14 00:35:40|28.03|27.87|28|27.84|28.03|27.87|28|27.84|0
1744590970000|2025-04-14 00:36:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744591000000|2025-04-14 00:36:40|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|1
1744591010000|2025-04-14 00:36:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744591020000|2025-04-14 00:37:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744591040000|2025-04-14 00:37:20|28.03|27.87|28|27.84|28.03|27.87|28|27.84|0
1744591060000|2025-04-14 00:37:40|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744591130000|2025-04-14 00:38:50|28|27.84|27.98|27.82|28|27.84|27.98|27.82|1
1744591150000|2025-04-14 00:39:10|28|27.84|28.03|27.87|28.03|27.87|28|27.84|2
1744591160000|2025-04-14 00:39:20|28|27.84|28|27.84|28|27.84|28|27.84|0
1744591170000|2025-04-14 00:39:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744591180000|2025-04-14 00:39:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744591190000|2025-04-14 00:39:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744591280000|2025-04-14 00:41:20|28.03|27.87|28.03|27.87|28.03|27.87|28|27.84|2
1744591370000|2025-04-14 00:42:50|||||||||4
1744591380000|2025-04-14 00:43:00|28.05|27.89|28.05|27.89|28.08|27.92|28.05|27.89|2
1744591390000|2025-04-14 00:43:10|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|1
1744591420000|2025-04-14 00:43:40|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744591520000|2025-04-14 00:45:20|||||||||1
1744591600000|2025-04-14 00:46:40|||||||||1
1744591700000|2025-04-14 00:48:20|||||||||14
1744591710000|2025-04-14 00:48:30|||||||||1
1744591740000|2025-04-14 00:49:00|||||||||2
1744591750000|2025-04-14 00:49:10|||||||||3
1744591800000|2025-04-14 00:50:00|||||||||3
1744591860000|2025-04-14 00:51:00|||||||||1
1744591870000|2025-04-14 00:51:10|||||||||3
1744591880000|2025-04-14 00:51:20|28.11|27.95|28.08|27.92|28.11|27.95|28.08|27.92|8
1744591920000|2025-04-14 00:52:00|||||||||1
1744591950000|2025-04-14 00:52:30|||||||||1
1744592040000|2025-04-14 00:54:00|28.13|27.97|28.08|27.92|28.13|27.97|28.08|27.92|9
1744592050000|2025-04-14 00:54:10|||||||||4
1744592100000|2025-04-14 00:55:00|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|8
1744592110000|2025-04-14 00:55:10|28.16|28|28.18|28.02|28.18|28.02|28.16|28|8
1744592180000|2025-04-14 00:56:20|||||||||1
1744592190000|2025-04-14 00:56:30|||||||||8
1744592210000|2025-04-14 00:56:50|||||||||4
1744592230000|2025-04-14 00:57:10|||||||||2
1744592240000|2025-04-14 00:57:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|5
1744592250000|2025-04-14 00:57:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1744592270000|2025-04-14 00:57:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1744592310000|2025-04-14 00:58:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1744592320000|2025-04-14 00:58:40|28.16|28|28.16|28|28.16|28|28.16|28|5
1744592340000|2025-04-14 00:59:00|||||||||1
1744592380000|2025-04-14 00:59:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|2
1744592390000|2025-04-14 00:59:50|||||||||2
1744592460000|2025-04-14 01:01:00|||||||||1
1744592490000|2025-04-14 01:01:30|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|2
1744592500000|2025-04-14 01:01:40|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|3
1744592540000|2025-04-14 01:02:20|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|3
1744592630000|2025-04-14 01:03:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|2
1744592730000|2025-04-14 01:05:30|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744592800000|2025-04-14 01:06:40|||||||||1
1744592810000|2025-04-14 01:06:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|5
1744592870000|2025-04-14 01:07:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744592880000|2025-04-14 01:08:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1744592910000|2025-04-14 01:08:30|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744592920000|2025-04-14 01:08:40|||||||||2
1744592950000|2025-04-14 01:09:10|||||||||1
1744592980000|2025-04-14 01:09:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744593000000|2025-04-14 01:10:00|||||||||1
1744593020000|2025-04-14 01:10:20|28|27.84|28.02|27.86|28.02|27.86|28|27.84|10
1744593060000|2025-04-14 01:11:00|||||||||1
1744593100000|2025-04-14 01:11:40|28|27.84|28.02|27.86|28.02|27.86|28|27.84|1
1744593110000|2025-04-14 01:11:50|28|27.84|28.02|27.86|28.02|27.86|28|27.84|1
1744593160000|2025-04-14 01:12:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|2
1744593200000|2025-04-14 01:13:20|||||||||1
1744593310000|2025-04-14 01:15:10|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|6
1744593320000|2025-04-14 01:15:20|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|3
1744593330000|2025-04-14 01:15:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|31
1744593340000|2025-04-14 01:15:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|7
1744593350000|2025-04-14 01:15:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|2
1744593360000|2025-04-14 01:16:00|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|8
1744593380000|2025-04-14 01:16:20|||||||||2
1744593550000|2025-04-14 01:19:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|1
1744593560000|2025-04-14 01:19:20|28.14|27.98|28.12|27.96|28.15|27.99|28.12|27.96|0
1744593570000|2025-04-14 01:19:30|||||||||1
1744593590000|2025-04-14 01:19:50|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|3
1744593600000|2025-04-14 01:20:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|1
1744593610000|2025-04-14 01:20:10|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1744593630000|2025-04-14 01:20:30|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|0
1744593750000|2025-04-14 01:22:30|28.09|27.93|28.09|27.93|28.09|27.93|28.07|27.91|5
1744593760000|2025-04-14 01:22:40|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744593770000|2025-04-14 01:22:50|28.09|27.93|28.07|27.91|28.09|27.93|28.07|27.91|4
1744593780000|2025-04-14 01:23:00|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|0
1744593820000|2025-04-14 01:23:40|28.12|27.96|28.14|27.98|28.14|27.98|28.12|27.96|15
1744593830000|2025-04-14 01:23:50|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|3
1744593850000|2025-04-14 01:24:10|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|4
1744593860000|2025-04-14 01:24:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1744593910000|2025-04-14 01:25:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1744593920000|2025-04-14 01:25:20|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744593940000|2025-04-14 01:25:40|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1744593950000|2025-04-14 01:25:50|28.17|28.01|28.19|28.03|28.19|28.03|28.17|28.01|0
1744593960000|2025-04-14 01:26:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744593970000|2025-04-14 01:26:10|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|2
1744593980000|2025-04-14 01:26:20|||||||||3
1744594020000|2025-04-14 01:27:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1744594100000|2025-04-14 01:28:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|14
1744594130000|2025-04-14 01:28:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|2
1744594150000|2025-04-14 01:29:10|||||||||2
1744594160000|2025-04-14 01:29:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1744594210000|2025-04-14 01:30:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744594220000|2025-04-14 01:30:20|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744594290000|2025-04-14 01:31:30|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744594350000|2025-04-14 01:32:30|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1744594460000|2025-04-14 01:34:20|||||||||1
1744594680000|2025-04-14 01:38:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744594750000|2025-04-14 01:39:10|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|0
1744594790000|2025-04-14 01:39:50|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1744594800000|2025-04-14 01:40:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|3
1744594810000|2025-04-14 01:40:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1744594820000|2025-04-14 01:40:20|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|0
1744594830000|2025-04-14 01:40:30|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|0
1744594840000|2025-04-14 01:40:40|28.09|27.93|28.12|27.96|28.12|27.96|28.07|27.91|1
1744594860000|2025-04-14 01:41:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744594880000|2025-04-14 01:41:20|28.16|28|28.17|28.01|28.17|28.01|28.12|27.96|15
1744594900000|2025-04-14 01:41:40|28.22|28.06|28.22|28.06|28.22|28.06|28.19|28.03|0
1744594910000|2025-04-14 01:41:50|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|10
1744594920000|2025-04-14 01:42:00|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|0
1744594930000|2025-04-14 01:42:10|28.24|28.08|28.22|28.06|28.24|28.08|28.22|28.06|2
1744594960000|2025-04-14 01:42:40|28.24|28.08|28.24|28.08|28.27|28.11|28.24|28.08|2
1744594970000|2025-04-14 01:42:50|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|0
1744594980000|2025-04-14 01:43:00|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|0
1744595020000|2025-04-14 01:43:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|3
1744595030000|2025-04-14 01:43:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744595040000|2025-04-14 01:44:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744595100000|2025-04-14 01:45:00|28.29|28.13|28.29|28.13|28.32|28.16|28.29|28.13|0
1744595110000|2025-04-14 01:45:10|28.27|28.11|28.27|28.11|28.29|28.13|28.27|28.11|2
1744595140000|2025-04-14 01:45:40|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744595150000|2025-04-14 01:45:50|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|0
1744595200000|2025-04-14 01:46:40|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1744595210000|2025-04-14 01:46:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1744595240000|2025-04-14 01:47:20|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|0
1744595280000|2025-04-14 01:48:00|||||||||2
1744595340000|2025-04-14 01:49:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1744595360000|2025-04-14 01:49:20|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|3
1744595390000|2025-04-14 01:49:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1744595400000|2025-04-14 01:50:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|1
1744595410000|2025-04-14 01:50:10|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1744595450000|2025-04-14 01:50:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1744595460000|2025-04-14 01:51:00|28.29|28.13|28.29|28.13|28.32|28.16|28.29|28.13|0
1744595520000|2025-04-14 01:52:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1744595530000|2025-04-14 01:52:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1744595560000|2025-04-14 01:52:40|||||||||5
1744595570000|2025-04-14 01:52:50|||||||||1
1744595610000|2025-04-14 01:53:30|28.22|28.06|28.21|28.05|28.24|28.08|28.21|28.05|0
1744595630000|2025-04-14 01:53:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|2
1744595640000|2025-04-14 01:54:00|28.21|28.05|28.21|28.05|28.21|28.05|28.17|28.01|1
1744595660000|2025-04-14 01:54:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1744595700000|2025-04-14 01:55:00|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|1
1744595730000|2025-04-14 01:55:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744595740000|2025-04-14 01:55:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|2
1744595860000|2025-04-14 01:57:40|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1744595900000|2025-04-14 01:58:20|28.16|28|28.16|28|28.16|28|28.16|28|0
1744596000000|2025-04-14 02:00:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|2
1744596040000|2025-04-14 02:00:40|28.14|27.98|28.16|28|28.16|28|28.14|27.98|0
1744596070000|2025-04-14 02:01:10|28.14|27.98|28.16|28|28.16|28|28.14|27.98|1
1744596080000|2025-04-14 02:01:20|28.14|27.98|28.14|27.98|28.16|28|28.14|27.98|1
1744596110000|2025-04-14 02:01:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1744596120000|2025-04-14 02:02:00|28.14|27.98|28.14|27.98|28.16|28|28.14|27.98|1
1744596130000|2025-04-14 02:02:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744596210000|2025-04-14 02:03:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1744596230000|2025-04-14 02:03:50|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1744596290000|2025-04-14 02:04:50|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744596320000|2025-04-14 02:05:20|||||||||8
1744596440000|2025-04-14 02:07:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|12
1744596460000|2025-04-14 02:07:40|||||||||2
1744596500000|2025-04-14 02:08:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1744596580000|2025-04-14 02:09:40|||||||||1
1744596640000|2025-04-14 02:10:40|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1744596650000|2025-04-14 02:10:50|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1744596710000|2025-04-14 02:11:50|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|1
1744596720000|2025-04-14 02:12:00|28.09|27.93|28.06|27.9|28.09|27.93|28.06|27.9|0
1744596740000|2025-04-14 02:12:20|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|0
1744596750000|2025-04-14 02:12:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|9
1744596760000|2025-04-14 02:12:40|28.11|27.95|28.09|27.93|28.11|27.95|28.09|27.93|3
1744596790000|2025-04-14 02:13:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744596800000|2025-04-14 02:13:20|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|0
1744596820000|2025-04-14 02:13:40|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744596830000|2025-04-14 02:13:50|28.09|27.93|28.06|27.9|28.09|27.93|28.06|27.9|0
1744596860000|2025-04-14 02:14:20|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1744596870000|2025-04-14 02:14:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|5
1744596910000|2025-04-14 02:15:10|28.04|27.88|28.01|27.85|28.04|27.88|28.01|27.85|5
1744596960000|2025-04-14 02:16:00|||||||||1
1744596970000|2025-04-14 02:16:10|||||||||1
1744597000000|2025-04-14 02:16:40|27.98|27.82|27.98|27.82|28.01|27.85|27.98|27.82|1
1744597020000|2025-04-14 02:17:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744597040000|2025-04-14 02:17:20|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|0
1744597080000|2025-04-14 02:18:00|||||||||1
1744597090000|2025-04-14 02:18:10|||||||||1
1744597120000|2025-04-14 02:18:40|||||||||4
1744597170000|2025-04-14 02:19:30|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|7
1744597190000|2025-04-14 02:19:50|||||||||1
1744597200000|2025-04-14 02:20:00|||||||||2
1744597250000|2025-04-14 02:20:50|||||||||1
1744597260000|2025-04-14 02:21:00|||||||||1
1744597280000|2025-04-14 02:21:20|||||||||1
1744597290000|2025-04-14 02:21:30|||||||||1
1744597300000|2025-04-14 02:21:40|||||||||2
1744597330000|2025-04-14 02:22:10|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|4
1744597340000|2025-04-14 02:22:20|28.06|27.9|28.08|27.92|28.08|27.92|28.06|27.9|5
1744597380000|2025-04-14 02:23:00|||||||||1
1744597400000|2025-04-14 02:23:20|||||||||1
1744597420000|2025-04-14 02:23:40|||||||||3
1744597450000|2025-04-14 02:24:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1744597480000|2025-04-14 02:24:40|||||||||1
1744597560000|2025-04-14 02:26:00|||||||||1
1744597570000|2025-04-14 02:26:10|||||||||2
1744597630000|2025-04-14 02:27:10|||||||||4
1744597670000|2025-04-14 02:27:50|||||||||1
1744597740000|2025-04-14 02:29:00|||||||||5
1744597980000|2025-04-14 02:33:00|||||||||2
1744598000000|2025-04-14 02:33:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744598010000|2025-04-14 02:33:30|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744598040000|2025-04-14 02:34:00|||||||||1
1744598140000|2025-04-14 02:35:40|||||||||1
1744598200000|2025-04-14 02:36:40|28.06|27.9|28.06|27.9|28.06|27.9|28.03|27.87|1
1744598210000|2025-04-14 02:36:50|28.03|27.87|28.06|27.9|28.06|27.9|28.03|27.87|1
1744598250000|2025-04-14 02:37:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744598320000|2025-04-14 02:38:40|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744598340000|2025-04-14 02:39:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744598450000|2025-04-14 02:40:50|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744598470000|2025-04-14 02:41:10|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1744598580000|2025-04-14 02:43:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1744598600000|2025-04-14 02:43:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1744598610000|2025-04-14 02:43:30|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744598640000|2025-04-14 02:44:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744598720000|2025-04-14 02:45:20|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|10
1744598730000|2025-04-14 02:45:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|3
1744598770000|2025-04-14 02:46:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|2
1744598840000|2025-04-14 02:47:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744598880000|2025-04-14 02:48:00|||||||||1
1744598940000|2025-04-14 02:49:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744598960000|2025-04-14 02:49:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744599110000|2025-04-14 02:51:50|||||||||1
1744599300000|2025-04-14 02:55:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744599370000|2025-04-14 02:56:10|||||||||1
1744599380000|2025-04-14 02:56:20|28|27.84|28|27.84|28|27.84|28|27.84|0
1744599450000|2025-04-14 02:57:30|27.98|27.82|28|27.84|28|27.84|27.98|27.82|2
1744599500000|2025-04-14 02:58:20|28.03|27.87|28|27.84|28.03|27.87|28|27.84|0
1744599540000|2025-04-14 02:59:00|||||||||2
1744599550000|2025-04-14 02:59:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|5
1744599630000|2025-04-14 03:00:30|||||||||1
1744599640000|2025-04-14 03:00:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744599720000|2025-04-14 03:02:00|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|1
1744599860000|2025-04-14 03:04:20|||||||||16
1744599910000|2025-04-14 03:05:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744599920000|2025-04-14 03:05:20|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744600040000|2025-04-14 03:07:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|1
1744600050000|2025-04-14 03:07:30|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|0
1744600070000|2025-04-14 03:07:50|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|0
1744600080000|2025-04-14 03:08:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744600100000|2025-04-14 03:08:20|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|0
1744600110000|2025-04-14 03:08:30|28.16|28|28.16|28|28.16|28|28.16|28|0
1744600120000|2025-04-14 03:08:40|28.18|28.02|28.15|27.99|28.21|28.05|28.13|27.97|2
1744600130000|2025-04-14 03:08:50|28.16|28|28.16|28|28.18|28.02|28.16|28|1
1744600140000|2025-04-14 03:09:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744600150000|2025-04-14 03:09:10|28.16|28|28.16|28|28.16|28|28.13|27.97|0
1744600160000|2025-04-14 03:09:20|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1744600170000|2025-04-14 03:09:30|28.15|27.99|28.13|27.97|28.16|28|28.11|27.95|2
1744600190000|2025-04-14 03:09:50|28.16|28|28.16|28|28.16|28|28.13|27.97|0
1744600200000|2025-04-14 03:10:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1744600220000|2025-04-14 03:10:20|28.11|27.95|28.11|27.95|28.11|27.95|28.1|27.94|0
1744600230000|2025-04-14 03:10:30|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|1
1744600260000|2025-04-14 03:11:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744600280000|2025-04-14 03:11:20|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|4
1744600300000|2025-04-14 03:11:40|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1744600310000|2025-04-14 03:11:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1744600380000|2025-04-14 03:13:00|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|0
1744600400000|2025-04-14 03:13:20|28.03|27.87|28.03|27.87|28.05|27.89|28.03|27.87|0
1744600430000|2025-04-14 03:13:50|28|27.84|28.03|27.87|28.03|27.87|28|27.84|0
1744600440000|2025-04-14 03:14:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744600450000|2025-04-14 03:14:10|||||||||2
1744600500000|2025-04-14 03:15:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1744600520000|2025-04-14 03:15:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744600540000|2025-04-14 03:15:40|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|6
1744600560000|2025-04-14 03:16:00|||||||||1
1744600610000|2025-04-14 03:16:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744600620000|2025-04-14 03:17:00|||||||||1
1744600650000|2025-04-14 03:17:30|27.93|27.77|27.9|27.74|27.93|27.77|27.9|27.74|1
1744600870000|2025-04-14 03:21:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744600880000|2025-04-14 03:21:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744600930000|2025-04-14 03:22:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1744600960000|2025-04-14 03:22:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744601050000|2025-04-14 03:24:10|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|4
1744601100000|2025-04-14 03:25:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1744601120000|2025-04-14 03:25:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1744601160000|2025-04-14 03:26:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|1
1744601220000|2025-04-14 03:27:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744601310000|2025-04-14 03:28:30|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744601330000|2025-04-14 03:28:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744601350000|2025-04-14 03:29:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744601370000|2025-04-14 03:29:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744601510000|2025-04-14 03:31:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744601530000|2025-04-14 03:32:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744601550000|2025-04-14 03:32:30|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|0
1744601560000|2025-04-14 03:32:40|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744601590000|2025-04-14 03:33:10|||||||||1
1744601860000|2025-04-14 03:37:40|||||||||1
1744601960000|2025-04-14 03:39:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|4
1744601980000|2025-04-14 03:39:40|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744602220000|2025-04-14 03:43:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|14
1744602240000|2025-04-14 03:44:00|||||||||2
1744602250000|2025-04-14 03:44:10|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|5
1744602260000|2025-04-14 03:44:20|||||||||1
1744602290000|2025-04-14 03:44:50|||||||||3
1744602370000|2025-04-14 03:46:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|4
1744602390000|2025-04-14 03:46:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|1
1744602400000|2025-04-14 03:46:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744602410000|2025-04-14 03:46:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744602440000|2025-04-14 03:47:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744602450000|2025-04-14 03:47:30|27.87|27.71|27.87|27.71|27.9|27.74|27.87|27.71|0
1744602460000|2025-04-14 03:47:40|27.9|27.74|27.87|27.71|27.9|27.74|27.87|27.71|0
1744602540000|2025-04-14 03:49:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744602860000|2025-04-14 03:54:20|||||||||2
1744602990000|2025-04-14 03:56:30|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|0
1744603170000|2025-04-14 03:59:30|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744603200000|2025-04-14 04:00:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744603220000|2025-04-14 04:00:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744603230000|2025-04-14 04:00:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744603260000|2025-04-14 04:01:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744603280000|2025-04-14 04:01:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744603390000|2025-04-14 04:03:10|||||||||1
1744603400000|2025-04-14 04:03:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744603420000|2025-04-14 04:03:40|||||||||3
1744603680000|2025-04-14 04:08:00|27.92|27.76|27.89|27.73|27.92|27.76|27.89|27.73|0
1744603810000|2025-04-14 04:10:10|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|3
1744603870000|2025-04-14 04:11:10|||||||||1
1744603920000|2025-04-14 04:12:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|6
1744603940000|2025-04-14 04:12:20|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|0
1744604040000|2025-04-14 04:14:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744604050000|2025-04-14 04:14:10|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|1
1744604100000|2025-04-14 04:15:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744604130000|2025-04-14 04:15:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|2
1744604160000|2025-04-14 04:16:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|3
1744604170000|2025-04-14 04:16:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744604280000|2025-04-14 04:18:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|0
1744604400000|2025-04-14 04:20:00|27.89|27.73|27.92|27.76|27.92|27.76|27.89|27.73|1
1744604460000|2025-04-14 04:21:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744604490000|2025-04-14 04:21:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744604520000|2025-04-14 04:22:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744604890000|2025-04-14 04:28:10|27.89|27.73|27.92|27.76|27.92|27.76|27.89|27.73|0
1744604900000|2025-04-14 04:28:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744604920000|2025-04-14 04:28:40|||||||||1
1744604950000|2025-04-14 04:29:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744604980000|2025-04-14 04:29:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744605050000|2025-04-14 04:30:50|27.91|27.75|27.92|27.76|27.92|27.76|27.91|27.75|0
1744605210000|2025-04-14 04:33:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744605220000|2025-04-14 04:33:40|27.92|27.76|27.92|27.76|27.92|27.76|27.89|27.73|1
1744605250000|2025-04-14 04:34:10|||||||||5
1744605300000|2025-04-14 04:35:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744605320000|2025-04-14 04:35:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744605330000|2025-04-14 04:35:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1744605490000|2025-04-14 04:38:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1744605540000|2025-04-14 04:39:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1744605560000|2025-04-14 04:39:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1744605620000|2025-04-14 04:40:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744605740000|2025-04-14 04:42:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744605840000|2025-04-14 04:44:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744605890000|2025-04-14 04:44:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1744606000000|2025-04-14 04:46:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1744606020000|2025-04-14 04:47:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1744606030000|2025-04-14 04:47:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1744606050000|2025-04-14 04:47:30|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|0
1744606110000|2025-04-14 04:48:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744606120000|2025-04-14 04:48:40|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|1
1744606130000|2025-04-14 04:48:50|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|0
1744606140000|2025-04-14 04:49:00|||||||||1
1744606170000|2025-04-14 04:49:30|27.86|27.7|27.86|27.7|27.89|27.73|27.86|27.7|3
1744606260000|2025-04-14 04:51:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744606500000|2025-04-14 04:55:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744606510000|2025-04-14 04:55:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744606540000|2025-04-14 04:55:40|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|7
1744606550000|2025-04-14 04:55:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|5
1744606640000|2025-04-14 04:57:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744606650000|2025-04-14 04:57:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1744606670000|2025-04-14 04:57:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744606690000|2025-04-14 04:58:10|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|0
1744606700000|2025-04-14 04:58:20|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|0
1744606800000|2025-04-14 05:00:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|2
1744606840000|2025-04-14 05:00:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1744606920000|2025-04-14 05:02:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744607030000|2025-04-14 05:03:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744607060000|2025-04-14 05:04:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744607090000|2025-04-14 05:04:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1744607120000|2025-04-14 05:05:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744607150000|2025-04-14 05:05:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|2
1744607220000|2025-04-14 05:07:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744607310000|2025-04-14 05:08:30|||||||||1
1744607340000|2025-04-14 05:09:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|6
1744607350000|2025-04-14 05:09:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|1
1744607360000|2025-04-14 05:09:20|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|0
1744607380000|2025-04-14 05:09:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|5
1744607410000|2025-04-14 05:10:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|4
1744607460000|2025-04-14 05:11:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1744607470000|2025-04-14 05:11:10|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|1
1744607530000|2025-04-14 05:12:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1744607550000|2025-04-14 05:12:30|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1744607570000|2025-04-14 05:12:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1744607580000|2025-04-14 05:13:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1744607590000|2025-04-14 05:13:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1744607620000|2025-04-14 05:13:40|||||||||1
1744607640000|2025-04-14 05:14:00|||||||||1
1744607670000|2025-04-14 05:14:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|6
1744607740000|2025-04-14 05:15:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|12
1744607770000|2025-04-14 05:16:10|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|2
1744608070000|2025-04-14 05:21:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1744608080000|2025-04-14 05:21:20|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744608390000|2025-04-14 05:26:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1744608580000|2025-04-14 05:29:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744608590000|2025-04-14 05:29:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1744608660000|2025-04-14 05:31:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744608670000|2025-04-14 05:31:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1744608710000|2025-04-14 05:31:50|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1744608740000|2025-04-14 05:32:20|27.86|27.7|27.83|27.67|27.86|27.7|27.83|27.67|0
1744608890000|2025-04-14 05:34:50|27.86|27.7|27.86|27.7|27.86|27.7|27.83|27.67|0
1744608900000|2025-04-14 05:35:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1744609110000|2025-04-14 05:38:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|9
1744609140000|2025-04-14 05:39:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|1
1744609220000|2025-04-14 05:40:20|||||||||1
1744609230000|2025-04-14 05:40:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744609310000|2025-04-14 05:41:50|||||||||1
1744609320000|2025-04-14 05:42:00|||||||||3
1744609420000|2025-04-14 05:43:40|||||||||1
1744609470000|2025-04-14 05:44:30|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|6
1744609530000|2025-04-14 05:45:30|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744609550000|2025-04-14 05:45:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744609600000|2025-04-14 05:46:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|0
1744609620000|2025-04-14 05:47:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744609670000|2025-04-14 05:47:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|0
1744609690000|2025-04-14 05:48:10|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744609710000|2025-04-14 05:48:30|||||||||1
1744609750000|2025-04-14 05:49:10|||||||||1
1744609760000|2025-04-14 05:49:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744609770000|2025-04-14 05:49:30|27.96|27.8|27.96|27.8|27.98|27.82|27.95|27.79|2
1744609780000|2025-04-14 05:49:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1744609790000|2025-04-14 05:49:50|||||||||1
1744609810000|2025-04-14 05:50:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744609880000|2025-04-14 05:51:20|||||||||4
1744609900000|2025-04-14 05:51:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|1
1744609910000|2025-04-14 05:51:50|||||||||3
1744609920000|2025-04-14 05:52:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|3
1744609930000|2025-04-14 05:52:10|||||||||1
1744609950000|2025-04-14 05:52:30|28|27.84|28|27.84|28|27.84|28|27.84|4
1744609960000|2025-04-14 05:52:40|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1744609980000|2025-04-14 05:53:00|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|0
1744610040000|2025-04-14 05:54:00|||||||||1
1744610110000|2025-04-14 05:55:10|||||||||6
1744610130000|2025-04-14 05:55:30|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610190000|2025-04-14 05:56:30|28.01|27.85|28|27.84|28.01|27.85|28|27.84|0
1744610240000|2025-04-14 05:57:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744610250000|2025-04-14 05:57:30|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610260000|2025-04-14 05:57:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1744610270000|2025-04-14 05:57:50|||||||||1
1744610370000|2025-04-14 05:59:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744610380000|2025-04-14 05:59:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610400000|2025-04-14 06:00:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744610410000|2025-04-14 06:00:10|28.05|27.89|28|27.84|28.05|27.89|28|27.84|40
1744610420000|2025-04-14 06:00:20|28.03|27.87|28.03|27.87|28.03|27.87|28|27.84|0
1744610440000|2025-04-14 06:00:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610450000|2025-04-14 06:00:50|28.03|27.87|28|27.84|28.03|27.87|28|27.84|0
1744610460000|2025-04-14 06:01:00|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|0
1744610500000|2025-04-14 06:01:40|||||||||1
1744610510000|2025-04-14 06:01:50|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|3
1744610520000|2025-04-14 06:02:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|5
1744610530000|2025-04-14 06:02:10|27.98|27.82|27.98|27.82|27.98|27.82|27.95|27.79|0
1744610550000|2025-04-14 06:02:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744610560000|2025-04-14 06:02:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744610620000|2025-04-14 06:03:40|28|27.84|27.98|27.82|28|27.84|27.98|27.82|4
1744610640000|2025-04-14 06:04:00|28|27.84|28|27.84|28|27.84|28|27.84|1
1744610650000|2025-04-14 06:04:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744610660000|2025-04-14 06:04:20|28|27.84|28.03|27.87|28.03|27.87|28|27.84|0
1744610670000|2025-04-14 06:04:30|28|27.84|28|27.84|28.03|27.87|28|27.84|0
1744610690000|2025-04-14 06:04:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744610700000|2025-04-14 06:05:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|0
1744610760000|2025-04-14 06:06:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610780000|2025-04-14 06:06:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744610790000|2025-04-14 06:06:30|||||||||6
1744610810000|2025-04-14 06:06:50|28|27.84|28.03|27.87|28.03|27.87|28|27.84|1
1744610830000|2025-04-14 06:07:10|28|27.84|28.03|27.87|28.03|27.87|28|27.84|0
1744610840000|2025-04-14 06:07:20|28|27.84|28|27.84|28|27.84|28|27.84|0
1744610850000|2025-04-14 06:07:30|28.03|27.87|28|27.84|28.03|27.87|27.98|27.82|7
1744610860000|2025-04-14 06:07:40|28.03|27.87|27.88|27.72|28.03|27.87|27.88|27.72|14
1744610870000|2025-04-14 06:07:50|27.85|27.69|27.93|27.77|27.93|27.77|27.85|27.69|13
1744610880000|2025-04-14 06:08:00|27.9|27.74|27.93|27.77|27.95|27.79|27.9|27.74|3
1744610890000|2025-04-14 06:08:10|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744610900000|2025-04-14 06:08:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744610910000|2025-04-14 06:08:30|||||||||1
1744610920000|2025-04-14 06:08:40|28|27.84|28|27.84|28|27.84|27.98|27.82|11
1744610940000|2025-04-14 06:09:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1744610950000|2025-04-14 06:09:10|28|27.84|28|27.84|28|27.84|28|27.84|1
1744610960000|2025-04-14 06:09:20|27.98|27.82|27.98|27.82|28|27.84|27.98|27.82|2
1744610970000|2025-04-14 06:09:30|28|27.84|28|27.84|28|27.84|28|27.84|2
1744611000000|2025-04-14 06:10:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744611010000|2025-04-14 06:10:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|8
1744611020000|2025-04-14 06:10:20|||||||||1
1744611030000|2025-04-14 06:10:30|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|15
1744611050000|2025-04-14 06:10:50|27.93|27.77|27.93|27.77|27.93|27.77|27.9|27.74|10
1744611060000|2025-04-14 06:11:00|27.9|27.74|27.93|27.77|27.93|27.77|27.9|27.74|0
1744611070000|2025-04-14 06:11:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1744611090000|2025-04-14 06:11:30|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|0
1744611120000|2025-04-14 06:12:00|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|3
1744611170000|2025-04-14 06:12:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|7
1744611180000|2025-04-14 06:13:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1744611210000|2025-04-14 06:13:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|0
1744611240000|2025-04-14 06:14:00|28|27.84|28|27.84|28|27.84|28|27.84|0
1744611300000|2025-04-14 06:15:00|||||||||1
1744611310000|2025-04-14 06:15:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|0
1744611330000|2025-04-14 06:15:30|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611350000|2025-04-14 06:15:50|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1744611360000|2025-04-14 06:16:00|28.05|27.89|28.03|27.87|28.05|27.89|28.03|27.87|10
1744611370000|2025-04-14 06:16:10|28|27.84|27.98|27.82|28|27.84|27.98|27.82|3
1744611390000|2025-04-14 06:16:30|28|27.84|28|27.84|28|27.84|28|27.84|5
1744611400000|2025-04-14 06:16:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|2
1744611410000|2025-04-14 06:16:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611420000|2025-04-14 06:17:00|||||||||1
1744611440000|2025-04-14 06:17:20|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|1
1744611470000|2025-04-14 06:17:50|||||||||4
1744611490000|2025-04-14 06:18:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1744611500000|2025-04-14 06:18:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611510000|2025-04-14 06:18:30|28.05|27.89|28.02|27.86|28.07|27.91|28.02|27.86|1
1744611560000|2025-04-14 06:19:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|29
1744611590000|2025-04-14 06:19:50|||||||||1
1744611620000|2025-04-14 06:20:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|3
1744611630000|2025-04-14 06:20:30|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|4
1744611640000|2025-04-14 06:20:40|28|27.84|28|27.84|28|27.84|28|27.84|1
1744611650000|2025-04-14 06:20:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611660000|2025-04-14 06:21:00|||||||||1
1744611670000|2025-04-14 06:21:10|28|27.84|28|27.84|28|27.84|28|27.84|0
1744611690000|2025-04-14 06:21:30|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611700000|2025-04-14 06:21:40|28|27.84|28|27.84|28|27.84|28|27.84|0
1744611710000|2025-04-14 06:21:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|0
1744611730000|2025-04-14 06:22:10|||||||||1
1744611740000|2025-04-14 06:22:20|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1744611750000|2025-04-14 06:22:30|||||||||3
1744611770000|2025-04-14 06:22:50|28|27.84|28.02|27.86|28.02|27.86|28|27.84|0
1744611780000|2025-04-14 06:23:00|||||||||5
1744611790000|2025-04-14 06:23:10|||||||||2
1744611800000|2025-04-14 06:23:20|||||||||1
1744611810000|2025-04-14 06:23:30|||||||||9
1744611820000|2025-04-14 06:23:40|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|6
1744611840000|2025-04-14 06:24:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1744611860000|2025-04-14 06:24:20|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|4
1744611880000|2025-04-14 06:24:40|||||||||1
1744611920000|2025-04-14 06:25:20|27.82|27.66|27.85|27.69|27.87|27.71|27.82|27.66|5
1744611930000|2025-04-14 06:25:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|2
1744611950000|2025-04-14 06:25:50|||||||||5
1744611970000|2025-04-14 06:26:10|||||||||2
1744611980000|2025-04-14 06:26:20|||||||||2
1744612000000|2025-04-14 06:26:40|||||||||7
1744612020000|2025-04-14 06:27:00|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|2
1744612040000|2025-04-14 06:27:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1744612050000|2025-04-14 06:27:30|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1744612070000|2025-04-14 06:27:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1744612090000|2025-04-14 06:28:10|||||||||1
1744612100000|2025-04-14 06:28:20|||||||||2
1744612110000|2025-04-14 06:28:30|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|1
1744612160000|2025-04-14 06:29:20|||||||||1
1744612170000|2025-04-14 06:29:30|27.85|27.69|27.87|27.71|27.87|27.71|27.82|27.66|4
1744612190000|2025-04-14 06:29:50|27.85|27.69|27.87|27.71|27.87|27.71|27.85|27.69|0
1744612200000|2025-04-14 06:30:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|0
1744612210000|2025-04-14 06:30:10|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|2
1744612220000|2025-04-14 06:30:20|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|0
1744612230000|2025-04-14 06:30:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1744612240000|2025-04-14 06:30:40|||||||||1
1744612260000|2025-04-14 06:31:00|||||||||3
1744612280000|2025-04-14 06:31:20|||||||||1
1744612290000|2025-04-14 06:31:30|||||||||1
1744612300000|2025-04-14 06:31:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|3
1744612310000|2025-04-14 06:31:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1744612330000|2025-04-14 06:32:10|||||||||1
1744612340000|2025-04-14 06:32:20|||||||||2
1744612360000|2025-04-14 06:32:40|||||||||1
1744612370000|2025-04-14 06:32:50|||||||||1
1744612380000|2025-04-14 06:33:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|2
1744612400000|2025-04-14 06:33:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|3
1744612410000|2025-04-14 06:33:30|||||||||1
1744612420000|2025-04-14 06:33:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|13
1744612440000|2025-04-14 06:34:00|||||||||1
1744612450000|2025-04-14 06:34:10|||||||||2
1744612470000|2025-04-14 06:34:30|||||||||2
1744612480000|2025-04-14 06:34:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1744612490000|2025-04-14 06:34:50|||||||||2
1744612500000|2025-04-14 06:35:00|||||||||2
1744612510000|2025-04-14 06:35:10|||||||||1
1744612520000|2025-04-14 06:35:20|||||||||3
1744612530000|2025-04-14 06:35:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|19
1744612540000|2025-04-14 06:35:40|||||||||1
1744612550000|2025-04-14 06:35:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|3
1744612560000|2025-04-14 06:36:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|131
1744612570000|2025-04-14 06:36:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|6
1744612580000|2025-04-14 06:36:20|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|2
1744612590000|2025-04-14 06:36:30|||||||||5
1744612600000|2025-04-14 06:36:40|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|1
1744612610000|2025-04-14 06:36:50|||||||||1
1744612620000|2025-04-14 06:37:00|||||||||1
1744612630000|2025-04-14 06:37:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|3
1744612640000|2025-04-14 06:37:20|||||||||1
1744612650000|2025-04-14 06:37:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1744612660000|2025-04-14 06:37:40|||||||||1
1744612670000|2025-04-14 06:37:50|||||||||2
1744612680000|2025-04-14 06:38:00|||||||||1
1744612690000|2025-04-14 06:38:10|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|2
1744612700000|2025-04-14 06:38:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1744612710000|2025-04-14 06:38:30|||||||||2
1744612730000|2025-04-14 06:38:50|||||||||1
1744612740000|2025-04-14 06:39:00|||||||||3
1744612750000|2025-04-14 06:39:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|3
1744612760000|2025-04-14 06:39:20|||||||||1
1744612770000|2025-04-14 06:39:30|||||||||6
1744612780000|2025-04-14 06:39:40|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|2
1744612790000|2025-04-14 06:39:50|||||||||1
1744612800000|2025-04-14 06:40:00|||||||||1
1744612810000|2025-04-14 06:40:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1744612820000|2025-04-14 06:40:20|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|11
1744612840000|2025-04-14 06:40:40|||||||||1
1744612850000|2025-04-14 06:40:50|||||||||2
1744612860000|2025-04-14 06:41:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1744612870000|2025-04-14 06:41:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1744612880000|2025-04-14 06:41:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1744612900000|2025-04-14 06:41:40|||||||||3
1744612960000|2025-04-14 06:42:40|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|3
1744612970000|2025-04-14 06:42:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1744613040000|2025-04-14 06:44:00|||||||||3
1744613140000|2025-04-14 06:45:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|4
1744613170000|2025-04-14 06:46:10|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|1
1744613290000|2025-04-14 06:48:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1744613420000|2025-04-14 06:50:20|27.59|27.43|27.59|27.43|27.62|27.46|27.59|27.43|5
1744613440000|2025-04-14 06:50:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1744613450000|2025-04-14 06:50:50|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1744613470000|2025-04-14 06:51:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1744613480000|2025-04-14 06:51:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|6
1744613520000|2025-04-14 06:52:00|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|2
1744613530000|2025-04-14 06:52:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744613540000|2025-04-14 06:52:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|8
1744613560000|2025-04-14 06:52:40|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|25
1744613570000|2025-04-14 06:52:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|3
1744613590000|2025-04-14 06:53:10|||||||||6
1744613600000|2025-04-14 06:53:20|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|10
1744613620000|2025-04-14 06:53:40|||||||||3
1744613640000|2025-04-14 06:54:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|2
1744613660000|2025-04-14 06:54:20|||||||||3
1744613670000|2025-04-14 06:54:30|||||||||1
1744613680000|2025-04-14 06:54:40|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|1
1744613710000|2025-04-14 06:55:10|||||||||4
1744613740000|2025-04-14 06:55:40|||||||||3
1744613750000|2025-04-14 06:55:50|||||||||5
1744613780000|2025-04-14 06:56:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1744613890000|2025-04-14 06:58:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|20
1744613910000|2025-04-14 06:58:30|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|3
1744613970000|2025-04-14 06:59:30|||||||||1
1744613980000|2025-04-14 06:59:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1744613990000|2025-04-14 06:59:50|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|1
1744614000000|2025-04-14 07:00:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1744614010000|2025-04-14 07:00:10|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|10
1744614030000|2025-04-14 07:00:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|3
1744614040000|2025-04-14 07:00:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|13
1744614050000|2025-04-14 07:00:50|||||||||3
1744614060000|2025-04-14 07:01:00|||||||||8
1744614090000|2025-04-14 07:01:30|||||||||4
1744614100000|2025-04-14 07:01:40|||||||||2
1744614110000|2025-04-14 07:01:50|27.67|27.51|27.72|27.56|27.72|27.56|27.67|27.51|14
1744614120000|2025-04-14 07:02:00|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|3
1744614150000|2025-04-14 07:02:30|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|6
1744614160000|2025-04-14 07:02:40|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|3
1744614170000|2025-04-14 07:02:50|||||||||3
1744614180000|2025-04-14 07:03:00|||||||||2
1744614190000|2025-04-14 07:03:10|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|0
1744614200000|2025-04-14 07:03:20|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|1
1744614240000|2025-04-14 07:04:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1744614250000|2025-04-14 07:04:10|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|3
1744614260000|2025-04-14 07:04:20|27.62|27.46|27.62|27.46|27.64|27.48|27.62|27.46|1
1744614270000|2025-04-14 07:04:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|3
1744614280000|2025-04-14 07:04:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1744614300000|2025-04-14 07:05:00|||||||||4
1744614320000|2025-04-14 07:05:20|||||||||4
1744614330000|2025-04-14 07:05:30|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|3
1744614360000|2025-04-14 07:06:00|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|3
1744614370000|2025-04-14 07:06:10|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|2
1744614410000|2025-04-14 07:06:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|2
1744614420000|2025-04-14 07:07:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1744614430000|2025-04-14 07:07:10|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|0
1744614450000|2025-04-14 07:07:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|5
1744614460000|2025-04-14 07:07:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|7
1744614480000|2025-04-14 07:08:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|13
1744614490000|2025-04-14 07:08:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1744614500000|2025-04-14 07:08:20|27.69|27.53|27.69|27.53|27.72|27.56|27.69|27.53|0
1744614510000|2025-04-14 07:08:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1744614520000|2025-04-14 07:08:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|7
1744614540000|2025-04-14 07:09:00|27.76|27.6|27.72|27.56|27.76|27.6|27.71|27.55|15
1744614550000|2025-04-14 07:09:10|||||||||2
1744614560000|2025-04-14 07:09:20|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|16
1744614570000|2025-04-14 07:09:30|||||||||6
1744614580000|2025-04-14 07:09:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1744614590000|2025-04-14 07:09:50|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|1
1744614600000|2025-04-14 07:10:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|1
1744614610000|2025-04-14 07:10:10|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1744614620000|2025-04-14 07:10:20|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|10
1744614650000|2025-04-14 07:10:50|||||||||6
1744614660000|2025-04-14 07:11:00|27.79|27.63|27.79|27.63|27.81|27.65|27.77|27.61|18
1744614670000|2025-04-14 07:11:10|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|1
1744614680000|2025-04-14 07:11:20|||||||||2
1744614690000|2025-04-14 07:11:30|||||||||1
1744614700000|2025-04-14 07:11:40|||||||||1
1744614720000|2025-04-14 07:12:00|27.76|27.6|27.72|27.56|27.76|27.6|27.72|27.56|9
1744614730000|2025-04-14 07:12:10|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|3
1744614740000|2025-04-14 07:12:20|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|1
1744614750000|2025-04-14 07:12:30|||||||||1
1744614760000|2025-04-14 07:12:40|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|5
1744614770000|2025-04-14 07:12:50|||||||||1
1744614780000|2025-04-14 07:13:00|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|0
1744614790000|2025-04-14 07:13:10|27.77|27.61|27.76|27.6|27.77|27.61|27.74|27.58|0
1744614800000|2025-04-14 07:13:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1744614810000|2025-04-14 07:13:30|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|4
1744614820000|2025-04-14 07:13:40|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|0
1744614830000|2025-04-14 07:13:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1744614840000|2025-04-14 07:14:00|||||||||2
1744614850000|2025-04-14 07:14:10|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|1
1744614860000|2025-04-14 07:14:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1744614870000|2025-04-14 07:14:30|27.81|27.65|27.77|27.61|27.81|27.65|27.77|27.61|8
1744614880000|2025-04-14 07:14:40|||||||||1
1744614890000|2025-04-14 07:14:50|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|1
1744614900000|2025-04-14 07:15:00|27.74|27.58|27.77|27.61|27.77|27.61|27.72|27.56|18
1744614910000|2025-04-14 07:15:10|27.74|27.58|27.77|27.61|27.77|27.61|27.74|27.58|2
1744614920000|2025-04-14 07:15:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1744614930000|2025-04-14 07:15:30|||||||||1
1744614940000|2025-04-14 07:15:40|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|6
1744614950000|2025-04-14 07:15:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1744614970000|2025-04-14 07:16:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1744614980000|2025-04-14 07:16:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|18
1744614990000|2025-04-14 07:16:30|||||||||12
1744615000000|2025-04-14 07:16:40|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|9
1744615020000|2025-04-14 07:17:00|||||||||2
1744615030000|2025-04-14 07:17:10|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|21
1744615050000|2025-04-14 07:17:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|5
1744615060000|2025-04-14 07:17:40|27.62|27.46|27.72|27.56|27.72|27.56|27.62|27.46|58
1744615070000|2025-04-14 07:17:50|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|5
1744615080000|2025-04-14 07:18:00|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|8
1744615100000|2025-04-14 07:18:20|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|3
1744615110000|2025-04-14 07:18:30|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|24
1744615120000|2025-04-14 07:18:40|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|7
1744615130000|2025-04-14 07:18:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|1
1744615140000|2025-04-14 07:19:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|2
1744615160000|2025-04-14 07:19:20|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|3
1744615170000|2025-04-14 07:19:30|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|17
1744615180000|2025-04-14 07:19:40|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|10
1744615200000|2025-04-14 07:20:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|18
1744615210000|2025-04-14 07:20:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1744615220000|2025-04-14 07:20:20|27.67|27.51|27.66|27.5|27.69|27.53|27.66|27.5|17
1744615230000|2025-04-14 07:20:30|27.67|27.51|27.72|27.56|27.74|27.58|27.67|27.51|6
1744615240000|2025-04-14 07:20:40|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1744615250000|2025-04-14 07:20:50|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|7
1744615260000|2025-04-14 07:21:00|||||||||2
1744615270000|2025-04-14 07:21:10|||||||||2
1744615280000|2025-04-14 07:21:20|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|2
1744615290000|2025-04-14 07:21:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|1
1744615300000|2025-04-14 07:21:40|||||||||1
1744615310000|2025-04-14 07:21:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|5
1744615320000|2025-04-14 07:22:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1744615330000|2025-04-14 07:22:10|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|3
1744615340000|2025-04-14 07:22:20|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|1
1744615360000|2025-04-14 07:22:40|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|1
1744615370000|2025-04-14 07:22:50|27.71|27.55|27.69|27.53|27.71|27.55|27.66|27.5|2
1744615380000|2025-04-14 07:23:00|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|10
1744615390000|2025-04-14 07:23:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|1
1744615400000|2025-04-14 07:23:20|||||||||2
1744615410000|2025-04-14 07:23:30|||||||||2
1744615440000|2025-04-14 07:24:00|||||||||1
1744615460000|2025-04-14 07:24:20|||||||||1
1744615490000|2025-04-14 07:24:50|||||||||2
1744615520000|2025-04-14 07:25:20|||||||||1
1744615530000|2025-04-14 07:25:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|2
1744615540000|2025-04-14 07:25:40|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|0
1744615560000|2025-04-14 07:26:00|||||||||1
1744615570000|2025-04-14 07:26:10|||||||||1
1744615580000|2025-04-14 07:26:20|||||||||3
1744615590000|2025-04-14 07:26:30|||||||||2
1744615610000|2025-04-14 07:26:50|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|7
1744615620000|2025-04-14 07:27:00|||||||||1
1744615640000|2025-04-14 07:27:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1744615650000|2025-04-14 07:27:30|||||||||1
1744615660000|2025-04-14 07:27:40|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|15
1744615670000|2025-04-14 07:27:50|||||||||11
1744615680000|2025-04-14 07:28:00|||||||||10
1744615690000|2025-04-14 07:28:10|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|2
1744615700000|2025-04-14 07:28:20|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|8
1744615710000|2025-04-14 07:28:30|||||||||1
1744615770000|2025-04-14 07:29:30|||||||||2
1744615800000|2025-04-14 07:30:00|||||||||1
1744615810000|2025-04-14 07:30:10|||||||||1
1744615820000|2025-04-14 07:30:20|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|25
1744615830000|2025-04-14 07:30:30|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|45
1744615840000|2025-04-14 07:30:40|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|1
1744615850000|2025-04-14 07:30:50|||||||||4
1744615890000|2025-04-14 07:31:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|6
1744615900000|2025-04-14 07:31:40|||||||||1
1744615930000|2025-04-14 07:32:10|||||||||4
1744615950000|2025-04-14 07:32:30|||||||||1
1744615970000|2025-04-14 07:32:50|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|6
1744615980000|2025-04-14 07:33:00|||||||||1
1744616010000|2025-04-14 07:33:30|||||||||15
1744616050000|2025-04-14 07:34:10|||||||||10
1744616060000|2025-04-14 07:34:20|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|16
1744616070000|2025-04-14 07:34:30|||||||||1
1744616090000|2025-04-14 07:34:50|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1744616100000|2025-04-14 07:35:00|||||||||1
1744616120000|2025-04-14 07:35:20|27.59|27.43|27.61|27.45|27.61|27.45|27.59|27.43|2
1744616150000|2025-04-14 07:35:50|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|1
1744616160000|2025-04-14 07:36:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|1
1744616170000|2025-04-14 07:36:10|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|5
1744616180000|2025-04-14 07:36:20|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|9
1744616200000|2025-04-14 07:36:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1744616210000|2025-04-14 07:36:50|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|10
1744616220000|2025-04-14 07:37:00|27.59|27.43|27.59|27.43|27.59|27.43|27.56|27.4|4
1744616230000|2025-04-14 07:37:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1744616240000|2025-04-14 07:37:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1744616250000|2025-04-14 07:37:30|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|2
1744616260000|2025-04-14 07:37:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1744616270000|2025-04-14 07:37:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|16
1744616280000|2025-04-14 07:38:00|||||||||1
1744616320000|2025-04-14 07:38:40|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|7
1744616330000|2025-04-14 07:38:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1744616340000|2025-04-14 07:39:00|||||||||1
1744616380000|2025-04-14 07:39:40|||||||||1
1744616410000|2025-04-14 07:40:10|||||||||10
1744616430000|2025-04-14 07:40:30|||||||||1
1744616470000|2025-04-14 07:41:10|||||||||1
1744616520000|2025-04-14 07:42:00|||||||||1
1744616530000|2025-04-14 07:42:10|||||||||1
1744616550000|2025-04-14 07:42:30|||||||||2
1744616560000|2025-04-14 07:42:40|||||||||1
1744616570000|2025-04-14 07:42:50|||||||||1
1744616590000|2025-04-14 07:43:10|||||||||1
1744616610000|2025-04-14 07:43:30|||||||||2
1744616700000|2025-04-14 07:45:00|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|10
1744616710000|2025-04-14 07:45:10|||||||||6
1744616730000|2025-04-14 07:45:30|||||||||40
1744616770000|2025-04-14 07:46:10|||||||||15
1744616800000|2025-04-14 07:46:40|||||||||1
1744616810000|2025-04-14 07:46:50|||||||||1
1744616890000|2025-04-14 07:48:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|7
1744616900000|2025-04-14 07:48:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|11
1744616920000|2025-04-14 07:48:40|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|5
1744616930000|2025-04-14 07:48:50|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|0
1744616940000|2025-04-14 07:49:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|5
1744616950000|2025-04-14 07:49:10|||||||||4
1744616960000|2025-04-14 07:49:20|||||||||1
1744616970000|2025-04-14 07:49:30|||||||||12
1744616980000|2025-04-14 07:49:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|17
1744617000000|2025-04-14 07:50:00|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|5
1744617010000|2025-04-14 07:50:10|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|0
1744617020000|2025-04-14 07:50:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1744617030000|2025-04-14 07:50:30|||||||||5
1744617040000|2025-04-14 07:50:40|||||||||1
1744617050000|2025-04-14 07:50:50|||||||||19
1744617090000|2025-04-14 07:51:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|5
1744617100000|2025-04-14 07:51:40|||||||||2
1744617110000|2025-04-14 07:51:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|13
1744617120000|2025-04-14 07:52:00|||||||||1
1744617140000|2025-04-14 07:52:20|||||||||3
1744617150000|2025-04-14 07:52:30|||||||||3
1744617160000|2025-04-14 07:52:40|27.36|27.2|27.38|27.22|27.41|27.25|27.36|27.2|13
1744617170000|2025-04-14 07:52:50|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|6
1744617190000|2025-04-14 07:53:10|||||||||5
1744617200000|2025-04-14 07:53:20|||||||||1
1744617330000|2025-04-14 07:55:30|27.39|27.23|27.38|27.22|27.41|27.25|27.38|27.22|19
1744617340000|2025-04-14 07:55:40|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|10
1744617370000|2025-04-14 07:56:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|12
1744617390000|2025-04-14 07:56:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|13
1744617400000|2025-04-14 07:56:40|||||||||6
1744617410000|2025-04-14 07:56:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1744617420000|2025-04-14 07:57:00|||||||||3
1744617430000|2025-04-14 07:57:10|||||||||12
1744617440000|2025-04-14 07:57:20|||||||||14
1744617460000|2025-04-14 07:57:40|||||||||5
1744617480000|2025-04-14 07:58:00|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|14
1744617500000|2025-04-14 07:58:20|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|2
1744617520000|2025-04-14 07:58:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|3
1744617540000|2025-04-14 07:59:00|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|1
1744617550000|2025-04-14 07:59:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1744617560000|2025-04-14 07:59:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744617570000|2025-04-14 07:59:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1744617580000|2025-04-14 07:59:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744617600000|2025-04-14 08:00:00|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|5
1744617610000|2025-04-14 08:00:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1744617620000|2025-04-14 08:00:20|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|4
1744617630000|2025-04-14 08:00:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|6
1744617640000|2025-04-14 08:00:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1744617650000|2025-04-14 08:00:50|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|0
1744617670000|2025-04-14 08:01:10|||||||||2
1744617690000|2025-04-14 08:01:30|||||||||7
1744617700000|2025-04-14 08:01:40|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|16
1744617710000|2025-04-14 08:01:50|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|10
1744617730000|2025-04-14 08:02:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|22
1744617740000|2025-04-14 08:02:20|||||||||9
1744617760000|2025-04-14 08:02:40|||||||||1
1744617770000|2025-04-14 08:02:50|27.33|27.17|27.33|27.17|27.36|27.2|27.33|27.17|22
1744617780000|2025-04-14 08:03:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1744617790000|2025-04-14 08:03:10|||||||||7
1744617800000|2025-04-14 08:03:20|||||||||1
1744617810000|2025-04-14 08:03:30|||||||||10
1744617820000|2025-04-14 08:03:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|5
1744617830000|2025-04-14 08:03:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1744617840000|2025-04-14 08:04:00|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|0
1744617860000|2025-04-14 08:04:20|||||||||4
1744617870000|2025-04-14 08:04:30|||||||||1
1744617900000|2025-04-14 08:05:00|||||||||1
1744617920000|2025-04-14 08:05:20|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|8
1744617930000|2025-04-14 08:05:30|||||||||3
1744617940000|2025-04-14 08:05:40|27.31|27.15|27.31|27.15|27.31|27.15|27.28|27.12|2
1744617950000|2025-04-14 08:05:50|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|0
1744617960000|2025-04-14 08:06:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|1
1744617970000|2025-04-14 08:06:10|27.31|27.15|27.31|27.15|27.31|27.15|27.26|27.1|3
1744617990000|2025-04-14 08:06:30|||||||||1
1744618000000|2025-04-14 08:06:40|||||||||1
1744618020000|2025-04-14 08:07:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1744618030000|2025-04-14 08:07:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744618040000|2025-04-14 08:07:20|||||||||1
1744618060000|2025-04-14 08:07:40|||||||||1
1744618080000|2025-04-14 08:08:00|||||||||4
1744618090000|2025-04-14 08:08:10|||||||||4
1744618100000|2025-04-14 08:08:20|||||||||1
1744618110000|2025-04-14 08:08:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|3
1744618180000|2025-04-14 08:09:40|27.38|27.22|27.38|27.22|27.38|27.22|27.36|27.2|6
1744618190000|2025-04-14 08:09:50|27.4|27.24|27.4|27.24|27.41|27.25|27.4|27.24|1
1744618200000|2025-04-14 08:10:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|6
1744618210000|2025-04-14 08:10:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|5
1744618220000|2025-04-14 08:10:20|||||||||1
1744618240000|2025-04-14 08:10:40|||||||||6
1744618270000|2025-04-14 08:11:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|53
1744618280000|2025-04-14 08:11:20|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|5
1744618300000|2025-04-14 08:11:40|||||||||3
1744618310000|2025-04-14 08:11:50|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|8
1744618320000|2025-04-14 08:12:00|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|5
1744618340000|2025-04-14 08:12:20|||||||||4
1744618360000|2025-04-14 08:12:40|||||||||7
1744618410000|2025-04-14 08:13:30|||||||||3
1744618420000|2025-04-14 08:13:40|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|7
1744618440000|2025-04-14 08:14:00|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|0
1744618450000|2025-04-14 08:14:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1744618460000|2025-04-14 08:14:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|12
1744618470000|2025-04-14 08:14:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744618480000|2025-04-14 08:14:40|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|1
1744618490000|2025-04-14 08:14:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1744618500000|2025-04-14 08:15:00|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|4
1744618510000|2025-04-14 08:15:10|27.4|27.24|27.43|27.27|27.45|27.29|27.4|27.24|10
1744618520000|2025-04-14 08:15:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1744618530000|2025-04-14 08:15:30|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|0
1744618550000|2025-04-14 08:15:50|||||||||2
1744618560000|2025-04-14 08:16:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1744618570000|2025-04-14 08:16:10|||||||||2
1744618590000|2025-04-14 08:16:30|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|0
1744618610000|2025-04-14 08:16:50|27.38|27.22|27.38|27.22|27.4|27.24|27.35|27.19|39
1744618620000|2025-04-14 08:17:00|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|1
1744618630000|2025-04-14 08:17:10|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|1
1744618640000|2025-04-14 08:17:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1744618650000|2025-04-14 08:17:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1744618660000|2025-04-14 08:17:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1744618680000|2025-04-14 08:18:00|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|5
1744618710000|2025-04-14 08:18:30|||||||||1
1744618780000|2025-04-14 08:19:40|||||||||7
1744618820000|2025-04-14 08:20:20|||||||||1
1744618850000|2025-04-14 08:20:50|||||||||4
1744618860000|2025-04-14 08:21:00|27.43|27.27|27.4|27.24|27.43|27.27|27.4|27.24|5
1744618870000|2025-04-14 08:21:10|||||||||3
1744618880000|2025-04-14 08:21:20|||||||||1
1744618890000|2025-04-14 08:21:30|||||||||1
1744618900000|2025-04-14 08:21:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|3
1744618910000|2025-04-14 08:21:50|||||||||5
1744618920000|2025-04-14 08:22:00|||||||||5
1744618930000|2025-04-14 08:22:10|||||||||3
1744618950000|2025-04-14 08:22:30|||||||||1
1744618990000|2025-04-14 08:23:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1744619000000|2025-04-14 08:23:20|27.35|27.19|27.4|27.24|27.4|27.24|27.35|27.19|0
1744619040000|2025-04-14 08:24:00|27.35|27.19|27.35|27.19|27.4|27.24|27.35|27.19|6
1744619050000|2025-04-14 08:24:10|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|1
1744619060000|2025-04-14 08:24:20|||||||||2
1744619070000|2025-04-14 08:24:30|||||||||1
1744619090000|2025-04-14 08:24:50|||||||||3
1744619100000|2025-04-14 08:25:00|||||||||3
1744619110000|2025-04-14 08:25:10|||||||||2
1744619120000|2025-04-14 08:25:20|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|10
1744619170000|2025-04-14 08:26:10|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|3
1744619180000|2025-04-14 08:26:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1744619200000|2025-04-14 08:26:40|||||||||1
1744619240000|2025-04-14 08:27:20|||||||||1
1744619260000|2025-04-14 08:27:40|||||||||3
1744619270000|2025-04-14 08:27:50|||||||||3
1744619280000|2025-04-14 08:28:00|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|21
1744619290000|2025-04-14 08:28:10|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|11
1744619350000|2025-04-14 08:29:10|||||||||5
1744619370000|2025-04-14 08:29:30|||||||||1
1744619390000|2025-04-14 08:29:50|||||||||1
1744619400000|2025-04-14 08:30:00|||||||||2
1744619410000|2025-04-14 08:30:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|17
1744619420000|2025-04-14 08:30:20|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|3
1744619430000|2025-04-14 08:30:30|||||||||1
1744619460000|2025-04-14 08:31:00|||||||||6
1744619490000|2025-04-14 08:31:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|22
1744619520000|2025-04-14 08:32:00|||||||||1
1744619570000|2025-04-14 08:32:50|||||||||1
1744619580000|2025-04-14 08:33:00|||||||||1
1744619590000|2025-04-14 08:33:10|||||||||1
1744619640000|2025-04-14 08:34:00|||||||||9
1744619650000|2025-04-14 08:34:10|27.3|27.14|27.33|27.17|27.33|27.17|27.3|27.14|5
1744619660000|2025-04-14 08:34:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1744619690000|2025-04-14 08:34:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|14
1744619720000|2025-04-14 08:35:20|||||||||1
1744619750000|2025-04-14 08:35:50|||||||||10
1744619760000|2025-04-14 08:36:00|||||||||2
1744619770000|2025-04-14 08:36:10|||||||||3
1744619820000|2025-04-14 08:37:00|||||||||1
1744619840000|2025-04-14 08:37:20|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|10
1744619850000|2025-04-14 08:37:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744619860000|2025-04-14 08:37:40|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|9
1744619910000|2025-04-14 08:38:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|12
1744619950000|2025-04-14 08:39:10|||||||||5
1744620000000|2025-04-14 08:40:00|||||||||1
1744620020000|2025-04-14 08:40:20|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|13
1744620030000|2025-04-14 08:40:30|||||||||5
1744620050000|2025-04-14 08:40:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|1
1744620060000|2025-04-14 08:41:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744620080000|2025-04-14 08:41:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|1
1744620090000|2025-04-14 08:41:30|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|1
1744620120000|2025-04-14 08:42:00|||||||||2
1744620150000|2025-04-14 08:42:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|4
1744620170000|2025-04-14 08:42:50|27.25|27.09|27.28|27.12|27.28|27.12|27.25|27.09|3
1744620180000|2025-04-14 08:43:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1744620190000|2025-04-14 08:43:10|||||||||2
1744620200000|2025-04-14 08:43:20|||||||||6
1744620210000|2025-04-14 08:43:30|||||||||1
1744620270000|2025-04-14 08:44:30|||||||||1
1744620280000|2025-04-14 08:44:40|||||||||4
1744620290000|2025-04-14 08:44:50|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|3
1744620300000|2025-04-14 08:45:00|||||||||1
1744620310000|2025-04-14 08:45:10|||||||||2
1744620320000|2025-04-14 08:45:20|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|1
1744620330000|2025-04-14 08:45:30|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|0
1744620340000|2025-04-14 08:45:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1744620350000|2025-04-14 08:45:50|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|0
1744620360000|2025-04-14 08:46:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744620370000|2025-04-14 08:46:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|21
1744620420000|2025-04-14 08:47:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|3
1744620430000|2025-04-14 08:47:10|||||||||1
1744620450000|2025-04-14 08:47:30|||||||||1
1744620480000|2025-04-14 08:48:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|13
1744620490000|2025-04-14 08:48:10|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|2
1744620520000|2025-04-14 08:48:40|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|4
1744620540000|2025-04-14 08:49:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|1
1744620560000|2025-04-14 08:49:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1744620590000|2025-04-14 08:49:50|27.22|27.06|27.2|27.04|27.22|27.06|27.2|27.04|1
1744620620000|2025-04-14 08:50:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1744620630000|2025-04-14 08:50:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|1
1744620640000|2025-04-14 08:50:40|||||||||1
1744620660000|2025-04-14 08:51:00|27.3|27.14|27.3|27.14|27.3|27.14|27.27|27.11|3
1744620670000|2025-04-14 08:51:10|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|5
1744620700000|2025-04-14 08:51:40|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|0
1744620720000|2025-04-14 08:52:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|7
1744620730000|2025-04-14 08:52:10|||||||||2
1744620750000|2025-04-14 08:52:30|||||||||1
1744620790000|2025-04-14 08:53:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|25
1744620840000|2025-04-14 08:54:00|27.25|27.09|27.25|27.09|27.27|27.11|27.25|27.09|2
1744620860000|2025-04-14 08:54:20|||||||||1
1744620880000|2025-04-14 08:54:40|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|10
1744620890000|2025-04-14 08:54:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1744620900000|2025-04-14 08:55:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744620910000|2025-04-14 08:55:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1744620930000|2025-04-14 08:55:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744620940000|2025-04-14 08:55:40|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1744620960000|2025-04-14 08:56:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1744620970000|2025-04-14 08:56:10|||||||||1
1744620980000|2025-04-14 08:56:20|||||||||1
1744620990000|2025-04-14 08:56:30|||||||||2
1744621040000|2025-04-14 08:57:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|9
1744621050000|2025-04-14 08:57:30|||||||||2
1744621060000|2025-04-14 08:57:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|8
1744621080000|2025-04-14 08:58:00|||||||||2
1744621140000|2025-04-14 08:59:00|||||||||2
1744621170000|2025-04-14 08:59:30|||||||||1
1744621180000|2025-04-14 08:59:40|||||||||1
1744621190000|2025-04-14 08:59:50|27.32|27.16|27.35|27.19|27.35|27.19|27.3|27.14|17
1744621220000|2025-04-14 09:00:20|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|18
1744621250000|2025-04-14 09:00:50|||||||||2
1744621260000|2025-04-14 09:01:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|3
1744621270000|2025-04-14 09:01:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744621280000|2025-04-14 09:01:20|||||||||2
1744621290000|2025-04-14 09:01:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|13
1744621300000|2025-04-14 09:01:40|||||||||1
1744621310000|2025-04-14 09:01:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744621350000|2025-04-14 09:02:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|13
1744621370000|2025-04-14 09:02:50|||||||||1
1744621380000|2025-04-14 09:03:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|3
1744621410000|2025-04-14 09:03:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|1
1744621450000|2025-04-14 09:04:10|||||||||1
1744621470000|2025-04-14 09:04:30|||||||||1
1744621480000|2025-04-14 09:04:40|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|18
1744621490000|2025-04-14 09:04:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|2
1744621500000|2025-04-14 09:05:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744621520000|2025-04-14 09:05:20|||||||||2
1744621530000|2025-04-14 09:05:30|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|1
1744621540000|2025-04-14 09:05:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|5
1744621550000|2025-04-14 09:05:50|||||||||3
1744621570000|2025-04-14 09:06:10|||||||||5
1744621610000|2025-04-14 09:06:50|||||||||4
1744621620000|2025-04-14 09:07:00|||||||||1
1744621640000|2025-04-14 09:07:20|||||||||1
1744621660000|2025-04-14 09:07:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|3
1744621670000|2025-04-14 09:07:50|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|4
1744621680000|2025-04-14 09:08:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744621690000|2025-04-14 09:08:10|||||||||1
1744621700000|2025-04-14 09:08:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|6
1744621710000|2025-04-14 09:08:30|||||||||10
1744621720000|2025-04-14 09:08:40|||||||||2
1744621730000|2025-04-14 09:08:50|||||||||1
1744621750000|2025-04-14 09:09:10|||||||||1
1744621770000|2025-04-14 09:09:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|5
1744621790000|2025-04-14 09:09:50|||||||||1
1744621820000|2025-04-14 09:10:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1744621830000|2025-04-14 09:10:30|||||||||3
1744621840000|2025-04-14 09:10:40|||||||||1
1744621850000|2025-04-14 09:10:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1744621860000|2025-04-14 09:11:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|5
1744621980000|2025-04-14 09:13:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|3
1744622030000|2025-04-14 09:13:50|||||||||3
1744622040000|2025-04-14 09:14:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|20
1744622050000|2025-04-14 09:14:10|||||||||1
1744622070000|2025-04-14 09:14:30|||||||||5
1744622090000|2025-04-14 09:14:50|||||||||4
1744622140000|2025-04-14 09:15:40|||||||||1
1744622170000|2025-04-14 09:16:10|||||||||1
1744622190000|2025-04-14 09:16:30|||||||||1
1744622230000|2025-04-14 09:17:10|||||||||1
1744622240000|2025-04-14 09:17:20|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|4
1744622250000|2025-04-14 09:17:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1744622260000|2025-04-14 09:17:40|||||||||1
1744622290000|2025-04-14 09:18:10|||||||||13
1744622310000|2025-04-14 09:18:30|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|8
1744622320000|2025-04-14 09:18:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|6
1744622330000|2025-04-14 09:18:50|||||||||1
1744622390000|2025-04-14 09:19:50|||||||||1
1744622420000|2025-04-14 09:20:20|||||||||2
1744622430000|2025-04-14 09:20:30|||||||||1
1744622440000|2025-04-14 09:20:40|||||||||4
1744622450000|2025-04-14 09:20:50|||||||||2
1744622460000|2025-04-14 09:21:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|10
1744622480000|2025-04-14 09:21:20|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|0
1744622490000|2025-04-14 09:21:30|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|1
1744622500000|2025-04-14 09:21:40|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|5
1744622510000|2025-04-14 09:21:50|||||||||2
1744622520000|2025-04-14 09:22:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|7
1744622530000|2025-04-14 09:22:10|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|7
1744622550000|2025-04-14 09:22:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|1
1744622560000|2025-04-14 09:22:40|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|6
1744622570000|2025-04-14 09:22:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1744622580000|2025-04-14 09:23:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1744622590000|2025-04-14 09:23:10|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|0
1744622600000|2025-04-14 09:23:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1744622610000|2025-04-14 09:23:30|||||||||10
1744622620000|2025-04-14 09:23:40|||||||||7
1744622630000|2025-04-14 09:23:50|||||||||5
1744622640000|2025-04-14 09:24:00|||||||||5
1744622660000|2025-04-14 09:24:20|||||||||1
1744622680000|2025-04-14 09:24:40|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|15
1744622700000|2025-04-14 09:25:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|18
1744622730000|2025-04-14 09:25:30|||||||||1
1744622760000|2025-04-14 09:26:00|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|2
1744622770000|2025-04-14 09:26:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1744622790000|2025-04-14 09:26:30|||||||||2
1744622810000|2025-04-14 09:26:50|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|6
1744622840000|2025-04-14 09:27:20|||||||||12
1744622870000|2025-04-14 09:27:50|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1744622890000|2025-04-14 09:28:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1744622900000|2025-04-14 09:28:20|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|1
1744622910000|2025-04-14 09:28:30|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|2
1744622920000|2025-04-14 09:28:40|27.44|27.28|27.44|27.28|27.45|27.29|27.44|27.28|3
1744622930000|2025-04-14 09:28:50|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|0
1744622940000|2025-04-14 09:29:00|27.45|27.29|27.47|27.31|27.5|27.34|27.45|27.29|3
1744622950000|2025-04-14 09:29:10|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|0
1744622960000|2025-04-14 09:29:20|27.49|27.33|27.49|27.33|27.5|27.34|27.49|27.33|0
1744622970000|2025-04-14 09:29:30|27.5|27.34|27.5|27.34|27.52|27.36|27.49|27.33|3
1744622980000|2025-04-14 09:29:40|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|6
1744623000000|2025-04-14 09:30:00|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|6
1744623010000|2025-04-14 09:30:10|27.45|27.29|27.5|27.34|27.5|27.34|27.44|27.28|11
1744623020000|2025-04-14 09:30:20|27.49|27.33|27.47|27.31|27.49|27.33|27.45|27.29|6
1744623030000|2025-04-14 09:30:30|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|0
1744623040000|2025-04-14 09:30:40|27.45|27.29|27.47|27.31|27.47|27.31|27.44|27.28|3
1744623050000|2025-04-14 09:30:50|27.49|27.33|27.5|27.34|27.5|27.34|27.47|27.31|3
1744623060000|2025-04-14 09:31:00|||||||||2
1744623080000|2025-04-14 09:31:20|27.49|27.33|27.47|27.31|27.49|27.33|27.47|27.31|0
1744623090000|2025-04-14 09:31:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744623100000|2025-04-14 09:31:40|||||||||2
1744623120000|2025-04-14 09:32:00|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1744623130000|2025-04-14 09:32:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1744623140000|2025-04-14 09:32:20|||||||||1
1744623150000|2025-04-14 09:32:30|||||||||1
1744623170000|2025-04-14 09:32:50|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|0
1744623180000|2025-04-14 09:33:00|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|0
1744623190000|2025-04-14 09:33:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1744623200000|2025-04-14 09:33:20|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1744623240000|2025-04-14 09:34:00|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1744623270000|2025-04-14 09:34:30|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|22
1744623280000|2025-04-14 09:34:40|27.52|27.36|27.5|27.34|27.55|27.39|27.5|27.34|10
1744623290000|2025-04-14 09:34:50|||||||||1
1744623300000|2025-04-14 09:35:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|4
1744623310000|2025-04-14 09:35:10|||||||||3
1744623340000|2025-04-14 09:35:40|||||||||1
1744623350000|2025-04-14 09:35:50|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|11
1744623360000|2025-04-14 09:36:00|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|19
1744623370000|2025-04-14 09:36:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1744623420000|2025-04-14 09:37:00|||||||||1
1744623430000|2025-04-14 09:37:10|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|12
1744623440000|2025-04-14 09:37:20|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|8
1744623450000|2025-04-14 09:37:30|||||||||3
1744623470000|2025-04-14 09:37:50|||||||||2
1744623480000|2025-04-14 09:38:00|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|3
1744623490000|2025-04-14 09:38:10|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|23
1744623510000|2025-04-14 09:38:30|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|15
1744623540000|2025-04-14 09:39:00|||||||||2
1744623550000|2025-04-14 09:39:10|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|8
1744623560000|2025-04-14 09:39:20|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|31
1744623570000|2025-04-14 09:39:30|||||||||1
1744623580000|2025-04-14 09:39:40|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|60
1744623590000|2025-04-14 09:39:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1744623600000|2025-04-14 09:40:00|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|4
1744623620000|2025-04-14 09:40:20|||||||||1
1744623640000|2025-04-14 09:40:40|||||||||3
1744623660000|2025-04-14 09:41:00|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|1
1744623670000|2025-04-14 09:41:10|27.47|27.31|27.45|27.29|27.5|27.34|27.45|27.29|1
1744623680000|2025-04-14 09:41:20|||||||||1
1744623690000|2025-04-14 09:41:30|||||||||3
1744623720000|2025-04-14 09:42:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|7
1744623790000|2025-04-14 09:43:10|||||||||1
1744623800000|2025-04-14 09:43:20|||||||||1
1744623840000|2025-04-14 09:44:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|7
1744623850000|2025-04-14 09:44:10|||||||||1
1744623910000|2025-04-14 09:45:10|||||||||1
1744623920000|2025-04-14 09:45:20|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|14
1744623940000|2025-04-14 09:45:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|18
1744623950000|2025-04-14 09:45:50|||||||||1
1744623960000|2025-04-14 09:46:00|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|1
1744623970000|2025-04-14 09:46:10|||||||||1
1744623980000|2025-04-14 09:46:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1744623990000|2025-04-14 09:46:30|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|0
1744624010000|2025-04-14 09:46:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1744624020000|2025-04-14 09:47:00|||||||||2
1744624070000|2025-04-14 09:47:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1744624080000|2025-04-14 09:48:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1744624090000|2025-04-14 09:48:10|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|0
1744624100000|2025-04-14 09:48:20|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|0
1744624110000|2025-04-14 09:48:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744624120000|2025-04-14 09:48:40|27.55|27.39|27.52|27.36|27.55|27.39|27.52|27.36|1
1744624130000|2025-04-14 09:48:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744624140000|2025-04-14 09:49:00|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|0
1744624160000|2025-04-14 09:49:20|||||||||3
1744624190000|2025-04-14 09:49:50|27.57|27.41|27.57|27.41|27.6|27.44|27.57|27.41|9
1744624200000|2025-04-14 09:50:00|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|6
1744624210000|2025-04-14 09:50:10|||||||||5
1744624280000|2025-04-14 09:51:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1744624290000|2025-04-14 09:51:30|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|1
1744624300000|2025-04-14 09:51:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1744624320000|2025-04-14 09:52:00|||||||||2
1744624330000|2025-04-14 09:52:10|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|0
1744624340000|2025-04-14 09:52:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1744624350000|2025-04-14 09:52:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1744624360000|2025-04-14 09:52:40|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|1
1744624370000|2025-04-14 09:52:50|27.47|27.31|27.45|27.29|27.5|27.34|27.45|27.29|1
1744624380000|2025-04-14 09:53:00|27.47|27.31|27.45|27.29|27.5|27.34|27.45|27.29|2
1744624400000|2025-04-14 09:53:20|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|0
1744624450000|2025-04-14 09:54:10|||||||||11
1744624480000|2025-04-14 09:54:40|||||||||1
1744624590000|2025-04-14 09:56:30|||||||||2
1744624650000|2025-04-14 09:57:30|||||||||1
1744624680000|2025-04-14 09:58:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1744624690000|2025-04-14 09:58:10|||||||||1
1744624710000|2025-04-14 09:58:30|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|3
1744624730000|2025-04-14 09:58:50|||||||||1
1744624750000|2025-04-14 09:59:10|||||||||2
1744624770000|2025-04-14 09:59:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|9
1744624780000|2025-04-14 09:59:40|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|2
1744624790000|2025-04-14 09:59:50|27.39|27.23|27.4|27.24|27.4|27.24|27.39|27.23|0
1744624800000|2025-04-14 10:00:00|27.39|27.23|27.39|27.23|27.42|27.26|27.39|27.23|11
1744624820000|2025-04-14 10:00:20|27.37|27.21|27.34|27.18|27.39|27.23|27.34|27.18|4
1744624830000|2025-04-14 10:00:30|||||||||1
1744624840000|2025-04-14 10:00:40|27.39|27.23|27.39|27.23|27.39|27.23|27.37|27.21|4
1744624850000|2025-04-14 10:00:50|||||||||1
1744624910000|2025-04-14 10:01:50|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|3
1744624920000|2025-04-14 10:02:00|||||||||3
1744624930000|2025-04-14 10:02:10|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|4
1744624940000|2025-04-14 10:02:20|27.39|27.23|27.37|27.21|27.39|27.23|27.34|27.18|4
1744624950000|2025-04-14 10:02:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744624960000|2025-04-14 10:02:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744624980000|2025-04-14 10:03:00|||||||||2
1744625000000|2025-04-14 10:03:20|||||||||2
1744625010000|2025-04-14 10:03:30|||||||||2
1744625020000|2025-04-14 10:03:40|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|5
1744625030000|2025-04-14 10:03:50|||||||||1
1744625040000|2025-04-14 10:04:00|||||||||1
1744625060000|2025-04-14 10:04:20|||||||||1
1744625120000|2025-04-14 10:05:20|27.34|27.18|27.34|27.18|27.34|27.18|27.32|27.16|1
1744625130000|2025-04-14 10:05:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|3
1744625140000|2025-04-14 10:05:40|||||||||1
1744625150000|2025-04-14 10:05:50|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|9
1744625170000|2025-04-14 10:06:10|27.32|27.16|27.32|27.16|27.32|27.16|27.29|27.13|2
1744625180000|2025-04-14 10:06:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744625210000|2025-04-14 10:06:50|||||||||1
1744625230000|2025-04-14 10:07:10|||||||||1
1744625240000|2025-04-14 10:07:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1744625270000|2025-04-14 10:07:50|||||||||1
1744625280000|2025-04-14 10:08:00|27.37|27.21|27.39|27.23|27.39|27.23|27.34|27.18|6
1744625300000|2025-04-14 10:08:20|||||||||1
1744625330000|2025-04-14 10:08:50|||||||||1
1744625420000|2025-04-14 10:10:20|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|3
1744625460000|2025-04-14 10:11:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1744625510000|2025-04-14 10:11:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744625530000|2025-04-14 10:12:10|||||||||1
1744625570000|2025-04-14 10:12:50|||||||||2
1744625600000|2025-04-14 10:13:20|||||||||1
1744625710000|2025-04-14 10:15:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|5
1744625720000|2025-04-14 10:15:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1744625740000|2025-04-14 10:15:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1744625750000|2025-04-14 10:15:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1744625760000|2025-04-14 10:16:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|3
1744625780000|2025-04-14 10:16:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|6
1744625790000|2025-04-14 10:16:30|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|2
1744625800000|2025-04-14 10:16:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744625810000|2025-04-14 10:16:50|||||||||1
1744625840000|2025-04-14 10:17:20|||||||||2
1744625860000|2025-04-14 10:17:40|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1744625890000|2025-04-14 10:18:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1744625940000|2025-04-14 10:19:00|||||||||1
1744625970000|2025-04-14 10:19:30|||||||||2
1744625980000|2025-04-14 10:19:40|||||||||1
1744626010000|2025-04-14 10:20:10|||||||||1
1744626020000|2025-04-14 10:20:20|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1744626030000|2025-04-14 10:20:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1744626040000|2025-04-14 10:20:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|7
1744626080000|2025-04-14 10:21:20|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|12
1744626090000|2025-04-14 10:21:30|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|0
1744626100000|2025-04-14 10:21:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1744626120000|2025-04-14 10:22:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1744626130000|2025-04-14 10:22:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1744626210000|2025-04-14 10:23:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|5
1744626220000|2025-04-14 10:23:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1744626240000|2025-04-14 10:24:00|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|2
1744626250000|2025-04-14 10:24:10|||||||||1
1744626270000|2025-04-14 10:24:30|||||||||4
1744626290000|2025-04-14 10:24:50|||||||||4
1744626310000|2025-04-14 10:25:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|1
1744626320000|2025-04-14 10:25:20|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|4
1744626330000|2025-04-14 10:25:30|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|1
1744626340000|2025-04-14 10:25:40|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|1
1744626350000|2025-04-14 10:25:50|27.47|27.31|27.47|27.31|27.47|27.31|27.44|27.28|6
1744626370000|2025-04-14 10:26:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1744626420000|2025-04-14 10:27:00|||||||||1
1744626440000|2025-04-14 10:27:20|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|1
1744626480000|2025-04-14 10:28:00|27.37|27.21|27.39|27.23|27.39|27.23|27.36|27.2|2
1744626500000|2025-04-14 10:28:20|27.37|27.21|27.36|27.2|27.39|27.23|27.36|27.2|3
1744626520000|2025-04-14 10:28:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744626540000|2025-04-14 10:29:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1744626550000|2025-04-14 10:29:10|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|1
1744626570000|2025-04-14 10:29:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1744626590000|2025-04-14 10:29:50|||||||||10
1744626620000|2025-04-14 10:30:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744626630000|2025-04-14 10:30:30|27.37|27.21|27.36|27.2|27.39|27.23|27.34|27.18|1
1744626640000|2025-04-14 10:30:40|||||||||3
1744626650000|2025-04-14 10:30:50|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|0
1744626660000|2025-04-14 10:31:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|2
1744626670000|2025-04-14 10:31:10|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1744626680000|2025-04-14 10:31:20|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|0
1744626730000|2025-04-14 10:32:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1744626770000|2025-04-14 10:32:50|||||||||3
1744626780000|2025-04-14 10:33:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1744626790000|2025-04-14 10:33:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1744626900000|2025-04-14 10:35:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|32
1744626960000|2025-04-14 10:36:00|||||||||1
1744626970000|2025-04-14 10:36:10|||||||||1
1744627030000|2025-04-14 10:37:10|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|3
1744627100000|2025-04-14 10:38:20|||||||||2
1744627110000|2025-04-14 10:38:30|||||||||2
1744627140000|2025-04-14 10:39:00|||||||||6
1744627190000|2025-04-14 10:39:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744627200000|2025-04-14 10:40:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744627220000|2025-04-14 10:40:20|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|1
1744627240000|2025-04-14 10:40:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|13
1744627250000|2025-04-14 10:40:50|||||||||2
1744627260000|2025-04-14 10:41:00|||||||||1
1744627300000|2025-04-14 10:41:40|||||||||3
1744627310000|2025-04-14 10:41:50|||||||||1
1744627320000|2025-04-14 10:42:00|||||||||1
1744627330000|2025-04-14 10:42:10|||||||||19
1744627340000|2025-04-14 10:42:20|||||||||1
1744627390000|2025-04-14 10:43:10|||||||||1
1744627400000|2025-04-14 10:43:20|||||||||3
1744627440000|2025-04-14 10:44:00|||||||||1
1744627470000|2025-04-14 10:44:30|||||||||6
1744627490000|2025-04-14 10:44:50|||||||||1
1744627510000|2025-04-14 10:45:10|||||||||1
1744627540000|2025-04-14 10:45:40|||||||||1
1744627590000|2025-04-14 10:46:30|||||||||1
1744627600000|2025-04-14 10:46:40|||||||||1
1744627620000|2025-04-14 10:47:00|||||||||1
1744627640000|2025-04-14 10:47:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|7
1744627650000|2025-04-14 10:47:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|3
1744627660000|2025-04-14 10:47:40|||||||||1
1744627690000|2025-04-14 10:48:10|||||||||3
1744627700000|2025-04-14 10:48:20|||||||||1
1744627740000|2025-04-14 10:49:00|||||||||5
1744627750000|2025-04-14 10:49:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|26
1744627760000|2025-04-14 10:49:20|||||||||13
1744627790000|2025-04-14 10:49:50|||||||||5
1744627800000|2025-04-14 10:50:00|||||||||4
1744627820000|2025-04-14 10:50:20|||||||||13
1744627850000|2025-04-14 10:50:50|||||||||1
1744627880000|2025-04-14 10:51:20|||||||||3
1744627890000|2025-04-14 10:51:30|||||||||1
1744627900000|2025-04-14 10:51:40|||||||||12
1744627910000|2025-04-14 10:51:50|||||||||2
1744627950000|2025-04-14 10:52:30|||||||||3
1744627960000|2025-04-14 10:52:40|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|10
1744627980000|2025-04-14 10:53:00|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|3
1744628010000|2025-04-14 10:53:30|||||||||1
1744628020000|2025-04-14 10:53:40|||||||||1
1744628060000|2025-04-14 10:54:20|||||||||1
1744628070000|2025-04-14 10:54:30|||||||||3
1744628080000|2025-04-14 10:54:40|||||||||1
1744628090000|2025-04-14 10:54:50|||||||||50
1744628110000|2025-04-14 10:55:10|||||||||1
1744628130000|2025-04-14 10:55:30|||||||||5
1744628150000|2025-04-14 10:55:50|||||||||3
1744628160000|2025-04-14 10:56:00|||||||||1
1744628170000|2025-04-14 10:56:10|||||||||7
1744628210000|2025-04-14 10:56:50|||||||||1
1744628260000|2025-04-14 10:57:40|||||||||1
1744628270000|2025-04-14 10:57:50|||||||||1
1744628310000|2025-04-14 10:58:30|||||||||1
1744628320000|2025-04-14 10:58:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1744628370000|2025-04-14 10:59:30|||||||||3
1744628380000|2025-04-14 10:59:40|27.26|27.1|27.24|27.08|27.29|27.13|27.24|27.08|1
1744628390000|2025-04-14 10:59:50|||||||||1
1744628400000|2025-04-14 11:00:00|27.23|27.07|27.26|27.1|27.29|27.13|27.23|27.07|2
1744628410000|2025-04-14 11:00:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744628420000|2025-04-14 11:00:20|||||||||1
1744628430000|2025-04-14 11:00:30|||||||||1
1744628440000|2025-04-14 11:00:40|||||||||1
1744628450000|2025-04-14 11:00:50|27.23|27.07|27.24|27.08|27.24|27.08|27.19|27.03|5
1744628460000|2025-04-14 11:01:00|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|1
1744628470000|2025-04-14 11:01:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|1
1744628480000|2025-04-14 11:01:20|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|2
1744628510000|2025-04-14 11:01:50|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|5
1744628520000|2025-04-14 11:02:00|||||||||3
1744628530000|2025-04-14 11:02:10|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|9
1744628550000|2025-04-14 11:02:30|||||||||1
1744628560000|2025-04-14 11:02:40|||||||||1
1744628570000|2025-04-14 11:02:50|||||||||1
1744628580000|2025-04-14 11:03:00|27.14|26.98|27.16|27|27.16|27|27.14|26.98|6
1744628590000|2025-04-14 11:03:10|27.18|27.02|27.16|27|27.18|27.02|27.16|27|2
1744628600000|2025-04-14 11:03:20|27.18|27.02|27.18|27.02|27.18|27.02|27.16|27|0
1744628610000|2025-04-14 11:03:30|27.16|27|27.18|27.02|27.18|27.02|27.16|27|0
1744628620000|2025-04-14 11:03:40|27.16|27|27.18|27.02|27.18|27.02|27.16|27|1
1744628670000|2025-04-14 11:04:30|27.16|27|27.16|27|27.16|27|27.16|27|1
1744628680000|2025-04-14 11:04:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1744628690000|2025-04-14 11:04:50|27.16|27|27.16|27|27.16|27|27.13|26.97|4
1744628710000|2025-04-14 11:05:10|27.13|26.97|27.16|27|27.16|27|27.13|26.97|2
1744628730000|2025-04-14 11:05:30|||||||||1
1744628740000|2025-04-14 11:05:40|27.14|26.98|27.16|27|27.16|27|27.14|26.98|4
1744628750000|2025-04-14 11:05:50|27.19|27.03|27.18|27.02|27.19|27.03|27.16|27|2
1744628760000|2025-04-14 11:06:00|27.16|27|27.14|26.98|27.16|27|27.14|26.98|5
1744628780000|2025-04-14 11:06:20|||||||||2
1744628800000|2025-04-14 11:06:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|28
1744628810000|2025-04-14 11:06:50|||||||||1
1744628830000|2025-04-14 11:07:10|||||||||6
1744628880000|2025-04-14 11:08:00|27.16|27|27.13|26.97|27.16|27|27.13|26.97|6
1744628890000|2025-04-14 11:08:10|27.16|27|27.18|27.02|27.18|27.02|27.16|27|2
1744628900000|2025-04-14 11:08:20|27.16|27|27.16|27|27.16|27|27.13|26.97|9
1744628930000|2025-04-14 11:08:50|||||||||1
1744628950000|2025-04-14 11:09:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744628980000|2025-04-14 11:09:40|||||||||1
1744629030000|2025-04-14 11:10:30|||||||||1
1744629080000|2025-04-14 11:11:20|||||||||3
1744629090000|2025-04-14 11:11:30|||||||||2
1744629140000|2025-04-14 11:12:20|||||||||4
1744629160000|2025-04-14 11:12:40|||||||||23
1744629190000|2025-04-14 11:13:10|||||||||1
1744629220000|2025-04-14 11:13:40|27.08|26.92|27.08|26.92|27.13|26.97|27.08|26.92|46
1744629230000|2025-04-14 11:13:50|||||||||2
1744629240000|2025-04-14 11:14:00|||||||||13
1744629250000|2025-04-14 11:14:10|||||||||67
1744629280000|2025-04-14 11:14:40|||||||||1
1744629290000|2025-04-14 11:14:50|||||||||4
1744629300000|2025-04-14 11:15:00|||||||||9
1744629310000|2025-04-14 11:15:10|27.11|26.95|27.11|26.95|27.13|26.97|27.08|26.92|11
1744629320000|2025-04-14 11:15:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744629330000|2025-04-14 11:15:30|||||||||1
1744629380000|2025-04-14 11:16:20|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|7
1744629390000|2025-04-14 11:16:30|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|2
1744629400000|2025-04-14 11:16:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|2
1744629440000|2025-04-14 11:17:20|||||||||10
1744629450000|2025-04-14 11:17:30|||||||||5
1744629490000|2025-04-14 11:18:10|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|3
1744629500000|2025-04-14 11:18:20|||||||||1
1744629550000|2025-04-14 11:19:10|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|1
1744629560000|2025-04-14 11:19:20|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|0
1744629600000|2025-04-14 11:20:00|||||||||1
1744629640000|2025-04-14 11:20:40|||||||||1
1744629650000|2025-04-14 11:20:50|||||||||2
1744629660000|2025-04-14 11:21:00|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|0
1744629670000|2025-04-14 11:21:10|||||||||1
1744629680000|2025-04-14 11:21:20|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|3
1744629690000|2025-04-14 11:21:30|||||||||14
1744629700000|2025-04-14 11:21:40|||||||||1
1744629740000|2025-04-14 11:22:20|||||||||1
1744629750000|2025-04-14 11:22:30|||||||||2
1744629800000|2025-04-14 11:23:20|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|0
1744629810000|2025-04-14 11:23:30|||||||||3
1744629820000|2025-04-14 11:23:40|||||||||3
1744629850000|2025-04-14 11:24:10|27.16|27|27.13|26.97|27.16|27|27.13|26.97|5
1744629860000|2025-04-14 11:24:20|27.16|27|27.16|27|27.16|27|27.16|27|11
1744629890000|2025-04-14 11:24:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744629900000|2025-04-14 11:25:00|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|12
1744629910000|2025-04-14 11:25:10|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|13
1744629920000|2025-04-14 11:25:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1744629930000|2025-04-14 11:25:30|||||||||2
1744629940000|2025-04-14 11:25:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|15
1744629950000|2025-04-14 11:25:50|27.08|26.92|27.05|26.89|27.08|26.92|27.03|26.87|3
1744629960000|2025-04-14 11:26:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1744629970000|2025-04-14 11:26:10|||||||||2
1744629980000|2025-04-14 11:26:20|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|3
1744629990000|2025-04-14 11:26:30|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|2
1744630000000|2025-04-14 11:26:40|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|1
1744630010000|2025-04-14 11:26:50|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1744630020000|2025-04-14 11:27:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|11
1744630030000|2025-04-14 11:27:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|8
1744630040000|2025-04-14 11:27:20|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|24
1744630050000|2025-04-14 11:27:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744630060000|2025-04-14 11:27:40|27.05|26.89|27.08|26.92|27.08|26.92|27.05|26.89|3
1744630100000|2025-04-14 11:28:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1744630110000|2025-04-14 11:28:30|||||||||1
1744630120000|2025-04-14 11:28:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744630130000|2025-04-14 11:28:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1744630140000|2025-04-14 11:29:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|1
1744630150000|2025-04-14 11:29:10|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|3
1744630160000|2025-04-14 11:29:20|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|2
1744630170000|2025-04-14 11:29:30|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|0
1744630180000|2025-04-14 11:29:40|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|0
1744630190000|2025-04-14 11:29:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1744630200000|2025-04-14 11:30:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|1
1744630210000|2025-04-14 11:30:10|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|5
1744630220000|2025-04-14 11:30:20|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|5
1744630230000|2025-04-14 11:30:30|27.08|26.92|27.08|26.92|27.08|26.92|27.05|26.89|0
1744630240000|2025-04-14 11:30:40|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|3
1744630250000|2025-04-14 11:30:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744630260000|2025-04-14 11:31:00|||||||||1
1744630270000|2025-04-14 11:31:10|||||||||6
1744630280000|2025-04-14 11:31:20|||||||||14
1744630290000|2025-04-14 11:31:30|27.1|26.94|27.1|26.94|27.13|26.97|27.1|26.94|2
1744630300000|2025-04-14 11:31:40|27.13|26.97|27.08|26.92|27.13|26.97|27.08|26.92|27
1744630310000|2025-04-14 11:31:50|||||||||2
1744630320000|2025-04-14 11:32:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|3
1744630330000|2025-04-14 11:32:10|||||||||14
1744630340000|2025-04-14 11:32:20|||||||||9
1744630350000|2025-04-14 11:32:30|27.1|26.94|27.1|26.94|27.1|26.94|27.08|26.92|22
1744630360000|2025-04-14 11:32:40|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|1
1744630390000|2025-04-14 11:33:10|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|21
1744630400000|2025-04-14 11:33:20|27.16|27|27.13|26.97|27.18|27.02|27.13|26.97|7
1744630410000|2025-04-14 11:33:30|||||||||1
1744630460000|2025-04-14 11:34:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|11
1744630470000|2025-04-14 11:34:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|11
1744630490000|2025-04-14 11:34:50|||||||||1
1744630500000|2025-04-14 11:35:00|||||||||3
1744630520000|2025-04-14 11:35:20|||||||||2
1744630540000|2025-04-14 11:35:40|||||||||1
1744630560000|2025-04-14 11:36:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1744630580000|2025-04-14 11:36:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744630670000|2025-04-14 11:37:50|27.18|27.02|27.18|27.02|27.18|27.02|27.15|26.99|31
1744630680000|2025-04-14 11:38:00|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|1
1744630720000|2025-04-14 11:38:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1744630730000|2025-04-14 11:38:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744630770000|2025-04-14 11:39:30|27.1|26.94|27.1|26.94|27.1|26.94|27.08|26.92|1
1744630780000|2025-04-14 11:39:40|27.13|26.97|27.13|26.97|27.13|26.97|27.1|26.94|1
1744630800000|2025-04-14 11:40:00|||||||||1
1744630810000|2025-04-14 11:40:10|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|1
1744630820000|2025-04-14 11:40:20|||||||||4
1744630830000|2025-04-14 11:40:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1744630840000|2025-04-14 11:40:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1744630860000|2025-04-14 11:41:00|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|0
1744630880000|2025-04-14 11:41:20|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|1
1744630890000|2025-04-14 11:41:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1744630920000|2025-04-14 11:42:00|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|23
1744630950000|2025-04-14 11:42:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1744630960000|2025-04-14 11:42:40|27.23|27.07|27.23|27.07|27.23|27.07|27.2|27.04|0
1744630970000|2025-04-14 11:42:50|27.2|27.04|27.18|27.02|27.23|27.07|27.18|27.02|1
1744630980000|2025-04-14 11:43:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1744630990000|2025-04-14 11:43:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1744631000000|2025-04-14 11:43:20|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1744631010000|2025-04-14 11:43:30|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|7
1744631030000|2025-04-14 11:43:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1744631040000|2025-04-14 11:44:00|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|2
1744631050000|2025-04-14 11:44:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|4
1744631070000|2025-04-14 11:44:30|||||||||1
1744631080000|2025-04-14 11:44:40|||||||||2
1744631090000|2025-04-14 11:44:50|||||||||2
1744631110000|2025-04-14 11:45:10|||||||||10
1744631130000|2025-04-14 11:45:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1744631140000|2025-04-14 11:45:40|||||||||1
1744631150000|2025-04-14 11:45:50|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|0
1744631160000|2025-04-14 11:46:00|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|1
1744631210000|2025-04-14 11:46:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744631230000|2025-04-14 11:47:10|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|3
1744631260000|2025-04-14 11:47:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|5
1744631270000|2025-04-14 11:47:50|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|0
1744631290000|2025-04-14 11:48:10|||||||||18
1744631300000|2025-04-14 11:48:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|23
1744631310000|2025-04-14 11:48:30|||||||||7
1744631320000|2025-04-14 11:48:40|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|1
1744631330000|2025-04-14 11:48:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|15
1744631350000|2025-04-14 11:49:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|6
1744631360000|2025-04-14 11:49:20|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|0
1744631370000|2025-04-14 11:49:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1744631380000|2025-04-14 11:49:40|||||||||2
1744631400000|2025-04-14 11:50:00|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|1
1744631410000|2025-04-14 11:50:10|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|3
1744631420000|2025-04-14 11:50:20|||||||||2
1744631440000|2025-04-14 11:50:40|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|0
1744631450000|2025-04-14 11:50:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1744631460000|2025-04-14 11:51:00|||||||||1
1744631480000|2025-04-14 11:51:20|||||||||2
1744631490000|2025-04-14 11:51:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|1
1744631500000|2025-04-14 11:51:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|3
1744631510000|2025-04-14 11:51:50|||||||||6
1744631560000|2025-04-14 11:52:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|2
1744631570000|2025-04-14 11:52:50|||||||||1
1744631580000|2025-04-14 11:53:00|||||||||17
1744631590000|2025-04-14 11:53:10|27.3|27.14|27.33|27.17|27.33|27.17|27.3|27.14|4
1744631600000|2025-04-14 11:53:20|||||||||1
1744631610000|2025-04-14 11:53:30|||||||||3
1744631620000|2025-04-14 11:53:40|||||||||1
1744631630000|2025-04-14 11:53:50|||||||||7
1744631640000|2025-04-14 11:54:00|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|11
1744631650000|2025-04-14 11:54:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1744631670000|2025-04-14 11:54:30|||||||||23
1744631680000|2025-04-14 11:54:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|48
1744631690000|2025-04-14 11:54:50|27.45|27.29|27.43|27.27|27.48|27.32|27.43|27.27|42
1744631700000|2025-04-14 11:55:00|||||||||8
1744631710000|2025-04-14 11:55:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|11
1744631720000|2025-04-14 11:55:20|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|0
1744631730000|2025-04-14 11:55:30|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|0
1744631740000|2025-04-14 11:55:40|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|0
1744631750000|2025-04-14 11:55:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1744631760000|2025-04-14 11:56:00|||||||||2
1744631770000|2025-04-14 11:56:10|||||||||7
1744631790000|2025-04-14 11:56:30|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|7
1744631810000|2025-04-14 11:56:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|3
1744631830000|2025-04-14 11:57:10|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|0
1744631860000|2025-04-14 11:57:40|27.48|27.32|27.43|27.27|27.48|27.32|27.43|27.27|5
1744631870000|2025-04-14 11:57:50|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|0
1744631880000|2025-04-14 11:58:00|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|3
1744631890000|2025-04-14 11:58:10|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|0
1744631910000|2025-04-14 11:58:30|||||||||3
1744631930000|2025-04-14 11:58:50|||||||||1
1744631940000|2025-04-14 11:59:00|||||||||2
1744631960000|2025-04-14 11:59:20|27.53|27.37|27.53|27.37|27.53|27.37|27.5|27.34|57
1744631970000|2025-04-14 11:59:30|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|74
1744631980000|2025-04-14 11:59:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|11
1744632000000|2025-04-14 12:00:00|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|13
1744632010000|2025-04-14 12:00:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|19
1744632030000|2025-04-14 12:00:30|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|11
1744632040000|2025-04-14 12:00:40|27.4|27.24|27.4|27.24|27.43|27.27|27.4|27.24|2
1744632050000|2025-04-14 12:00:50|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|2
1744632060000|2025-04-14 12:01:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|15
1744632070000|2025-04-14 12:01:10|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|1
1744632080000|2025-04-14 12:01:20|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|0
1744632090000|2025-04-14 12:01:30|27.33|27.17|27.33|27.17|27.35|27.19|27.33|27.17|0
1744632110000|2025-04-14 12:01:50|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|3
1744632120000|2025-04-14 12:02:00|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|2
1744632130000|2025-04-14 12:02:10|||||||||1
1744632140000|2025-04-14 12:02:20|||||||||2
1744632150000|2025-04-14 12:02:30|||||||||2
1744632170000|2025-04-14 12:02:50|||||||||2
1744632180000|2025-04-14 12:03:00|27.43|27.27|27.4|27.24|27.43|27.27|27.4|27.24|6
1744632200000|2025-04-14 12:03:20|27.38|27.22|27.38|27.22|27.38|27.22|27.35|27.19|3
1744632210000|2025-04-14 12:03:30|||||||||5
1744632240000|2025-04-14 12:04:00|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|3
1744632250000|2025-04-14 12:04:10|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|0
1744632260000|2025-04-14 12:04:20|27.35|27.19|27.35|27.19|27.38|27.22|27.33|27.17|2
1744632270000|2025-04-14 12:04:30|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|2
1744632280000|2025-04-14 12:04:40|27.35|27.19|27.28|27.12|27.35|27.19|27.28|27.12|7
1744632290000|2025-04-14 12:04:50|||||||||2
1744632350000|2025-04-14 12:05:50|||||||||1
1744632360000|2025-04-14 12:06:00|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|7
1744632370000|2025-04-14 12:06:10|||||||||2
1744632380000|2025-04-14 12:06:20|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|2
1744632390000|2025-04-14 12:06:30|||||||||7
1744632400000|2025-04-14 12:06:40|||||||||2
1744632410000|2025-04-14 12:06:50|||||||||2
1744632420000|2025-04-14 12:07:00|||||||||2
1744632430000|2025-04-14 12:07:10|||||||||8
1744632440000|2025-04-14 12:07:20|||||||||5
1744632450000|2025-04-14 12:07:30|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|8
1744632460000|2025-04-14 12:07:40|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|4
1744632470000|2025-04-14 12:07:50|||||||||3
1744632480000|2025-04-14 12:08:00|||||||||3
1744632490000|2025-04-14 12:08:10|||||||||2
1744632500000|2025-04-14 12:08:20|||||||||7
1744632510000|2025-04-14 12:08:30|||||||||2
1744632520000|2025-04-14 12:08:40|||||||||5
1744632530000|2025-04-14 12:08:50|||||||||3
1744632540000|2025-04-14 12:09:00|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|3
1744632550000|2025-04-14 12:09:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|4
1744632560000|2025-04-14 12:09:20|||||||||3
1744632570000|2025-04-14 12:09:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|18
1744632580000|2025-04-14 12:09:40|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|11
1744632590000|2025-04-14 12:09:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|4
1744632600000|2025-04-14 12:10:00|27.13|26.97|27.15|26.99|27.18|27.02|27.13|26.97|6
1744632610000|2025-04-14 12:10:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|7
1744632620000|2025-04-14 12:10:20|||||||||1
1744632630000|2025-04-14 12:10:30|||||||||4
1744632640000|2025-04-14 12:10:40|||||||||30
1744632650000|2025-04-14 12:10:50|||||||||4
1744632660000|2025-04-14 12:11:00|||||||||2
1744632670000|2025-04-14 12:11:10|||||||||3
1744632680000|2025-04-14 12:11:20|||||||||3
1744632690000|2025-04-14 12:11:30|||||||||2
1744632700000|2025-04-14 12:11:40|||||||||3
1744632710000|2025-04-14 12:11:50|||||||||2
1744632720000|2025-04-14 12:12:00|||||||||3
1744632730000|2025-04-14 12:12:10|||||||||2
1744632740000|2025-04-14 12:12:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|3
1744632750000|2025-04-14 12:12:30|27.13|26.97|27.13|26.97|27.13|26.97|27.1|26.94|2
1744632760000|2025-04-14 12:12:40|||||||||2
1744632770000|2025-04-14 12:12:50|||||||||4
1744632780000|2025-04-14 12:13:00|||||||||3
1744632790000|2025-04-14 12:13:10|||||||||3
1744632800000|2025-04-14 12:13:20|||||||||4
1744632810000|2025-04-14 12:13:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|2
1744632820000|2025-04-14 12:13:40|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|4
1744632830000|2025-04-14 12:13:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|10
1744632840000|2025-04-14 12:14:00|27.12|26.96|27.1|26.94|27.12|26.96|27.08|26.92|8
1744632850000|2025-04-14 12:14:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|3
1744632860000|2025-04-14 12:14:20|27.12|26.96|27.1|26.94|27.12|26.96|27.08|26.92|8
1744632870000|2025-04-14 12:14:30|27.12|26.96|27.08|26.92|27.12|26.96|27.07|26.91|2
1744632880000|2025-04-14 12:14:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|48
1744632930000|2025-04-14 12:15:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|59
1744632940000|2025-04-14 12:15:40|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|3
1744632950000|2025-04-14 12:15:50|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|1
1744632960000|2025-04-14 12:16:00|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|3
1744632970000|2025-04-14 12:16:10|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|0
1744632980000|2025-04-14 12:16:20|27.15|26.99|27.15|26.99|27.17|27.01|27.15|26.99|1
1744633000000|2025-04-14 12:16:40|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|3
1744633010000|2025-04-14 12:16:50|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|0
1744633020000|2025-04-14 12:17:00|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|0
1744633050000|2025-04-14 12:17:30|27.12|26.96|27.13|26.97|27.13|26.97|27.12|26.96|0
1744633060000|2025-04-14 12:17:40|27.12|26.96|27.13|26.97|27.13|26.97|27.12|26.96|20
1744633070000|2025-04-14 12:17:50|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|0
1744633100000|2025-04-14 12:18:20|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|0
1744633110000|2025-04-14 12:18:30|27.13|26.97|27.12|26.96|27.13|26.97|27.12|26.96|0
1744633120000|2025-04-14 12:18:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1744633130000|2025-04-14 12:18:50|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|42
1744633140000|2025-04-14 12:19:00|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1744633150000|2025-04-14 12:19:10|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|1
1744633180000|2025-04-14 12:19:40|||||||||1
1744633250000|2025-04-14 12:20:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|19
1744633260000|2025-04-14 12:21:00|||||||||3
1744633280000|2025-04-14 12:21:20|||||||||3
1744633300000|2025-04-14 12:21:40|||||||||6
1744633330000|2025-04-14 12:22:10|||||||||1
1744633370000|2025-04-14 12:22:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|5
1744633380000|2025-04-14 12:23:00|||||||||1
1744633390000|2025-04-14 12:23:10|||||||||1
1744633400000|2025-04-14 12:23:20|||||||||1
1744633460000|2025-04-14 12:24:20|||||||||3
1744633480000|2025-04-14 12:24:40|||||||||4
1744633490000|2025-04-14 12:24:50|||||||||1
1744633510000|2025-04-14 12:25:10|||||||||6
1744633540000|2025-04-14 12:25:40|||||||||1
1744633550000|2025-04-14 12:25:50|||||||||1
1744633560000|2025-04-14 12:26:00|||||||||5
1744633600000|2025-04-14 12:26:40|||||||||2
1744633620000|2025-04-14 12:27:00|||||||||37
1744633660000|2025-04-14 12:27:40|||||||||2
1744633670000|2025-04-14 12:27:50|||||||||1
1744633700000|2025-04-14 12:28:20|||||||||3
1744633720000|2025-04-14 12:28:40|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|40
1744633730000|2025-04-14 12:28:50|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|5
1744633740000|2025-04-14 12:29:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|11
1744633770000|2025-04-14 12:29:30|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|1
1744633780000|2025-04-14 12:29:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1744633790000|2025-04-14 12:29:50|||||||||1
1744633800000|2025-04-14 12:30:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|4
1744633810000|2025-04-14 12:30:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|4
1744633820000|2025-04-14 12:30:20|||||||||2
1744633830000|2025-04-14 12:30:30|||||||||2
1744633840000|2025-04-14 12:30:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|13
1744633850000|2025-04-14 12:30:50|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|12
1744633860000|2025-04-14 12:31:00|27.15|26.99|27.12|26.96|27.15|26.99|27.12|26.96|0
1744633870000|2025-04-14 12:31:10|27.15|26.99|27.17|27.01|27.17|27.01|27.12|26.96|15
1744633890000|2025-04-14 12:31:30|||||||||2
1744633900000|2025-04-14 12:31:40|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|6
1744633910000|2025-04-14 12:31:50|||||||||51
1744633920000|2025-04-14 12:32:00|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|27
1744633940000|2025-04-14 12:32:20|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|4
1744633950000|2025-04-14 12:32:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1744633970000|2025-04-14 12:32:50|||||||||5
1744633980000|2025-04-14 12:33:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1744633990000|2025-04-14 12:33:10|27.12|26.96|27.12|26.96|27.15|26.99|27.12|26.96|6
1744634010000|2025-04-14 12:33:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1744634020000|2025-04-14 12:33:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1744634030000|2025-04-14 12:33:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1744634040000|2025-04-14 12:34:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1744634050000|2025-04-14 12:34:10|||||||||2
1744634060000|2025-04-14 12:34:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1744634070000|2025-04-14 12:34:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1744634080000|2025-04-14 12:34:40|||||||||1
1744634090000|2025-04-14 12:34:50|||||||||1
1744634100000|2025-04-14 12:35:00|||||||||5
1744634110000|2025-04-14 12:35:10|||||||||3
1744634120000|2025-04-14 12:35:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|75
1744634130000|2025-04-14 12:35:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|12
1744634140000|2025-04-14 12:35:40|||||||||1
1744634150000|2025-04-14 12:35:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|25
1744634160000|2025-04-14 12:36:00|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|2
1744634170000|2025-04-14 12:36:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|13
1744634180000|2025-04-14 12:36:20|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|7
1744634190000|2025-04-14 12:36:30|||||||||3
1744634200000|2025-04-14 12:36:40|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|8
1744634210000|2025-04-14 12:36:50|||||||||1
1744634220000|2025-04-14 12:37:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1744634230000|2025-04-14 12:37:10|||||||||8
1744634240000|2025-04-14 12:37:20|||||||||10
1744634250000|2025-04-14 12:37:30|||||||||11
1744634260000|2025-04-14 12:37:40|||||||||1
1744634270000|2025-04-14 12:37:50|||||||||1
1744634280000|2025-04-14 12:38:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1744634290000|2025-04-14 12:38:10|||||||||6
1744634300000|2025-04-14 12:38:20|||||||||10
1744634320000|2025-04-14 12:38:40|||||||||5
1744634360000|2025-04-14 12:39:20|||||||||3
1744634370000|2025-04-14 12:39:30|||||||||1
1744634390000|2025-04-14 12:39:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|8
1744634400000|2025-04-14 12:40:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|0
1744634410000|2025-04-14 12:40:10|||||||||12
1744634420000|2025-04-14 12:40:20|||||||||12
1744634430000|2025-04-14 12:40:30|||||||||1
1744634440000|2025-04-14 12:40:40|||||||||4
1744634460000|2025-04-14 12:41:00|||||||||5
1744634470000|2025-04-14 12:41:10|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|18
1744634480000|2025-04-14 12:41:20|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|2
1744634500000|2025-04-14 12:41:40|||||||||5
1744634530000|2025-04-14 12:42:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|5
1744634540000|2025-04-14 12:42:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744634570000|2025-04-14 12:42:50|||||||||7
1744634580000|2025-04-14 12:43:00|||||||||1
1744634630000|2025-04-14 12:43:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|3
1744634640000|2025-04-14 12:44:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|19
1744634650000|2025-04-14 12:44:10|||||||||2
1744634670000|2025-04-14 12:44:30|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|14
1744634680000|2025-04-14 12:44:40|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744634720000|2025-04-14 12:45:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|17
1744634740000|2025-04-14 12:45:40|||||||||6
1744634750000|2025-04-14 12:45:50|||||||||21
1744634760000|2025-04-14 12:46:00|||||||||3
1744634770000|2025-04-14 12:46:10|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|7
1744634800000|2025-04-14 12:46:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744634880000|2025-04-14 12:48:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|18
1744634890000|2025-04-14 12:48:10|||||||||1
1744634900000|2025-04-14 12:48:20|26.97|26.81|26.94|26.78|26.97|26.81|26.92|26.76|8
1744634910000|2025-04-14 12:48:30|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|1
1744634920000|2025-04-14 12:48:40|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|1
1744634930000|2025-04-14 12:48:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|6
1744634940000|2025-04-14 12:49:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|1
1744634950000|2025-04-14 12:49:10|26.92|26.76|26.89|26.73|26.92|26.76|26.87|26.71|11
1744634970000|2025-04-14 12:49:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744634980000|2025-04-14 12:49:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|7
1744634990000|2025-04-14 12:49:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|13
1744635000000|2025-04-14 12:50:00|26.92|26.76|26.92|26.76|26.92|26.76|26.89|26.73|4
1744635010000|2025-04-14 12:50:10|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|2
1744635020000|2025-04-14 12:50:20|26.89|26.73|26.89|26.73|26.92|26.76|26.89|26.73|2
1744635030000|2025-04-14 12:50:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744635050000|2025-04-14 12:50:50|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|17
1744635060000|2025-04-14 12:51:00|||||||||15
1744635070000|2025-04-14 12:51:10|||||||||14
1744635110000|2025-04-14 12:51:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|11
1744635120000|2025-04-14 12:52:00|||||||||4
1744635130000|2025-04-14 12:52:10|||||||||1
1744635140000|2025-04-14 12:52:20|||||||||2
1744635150000|2025-04-14 12:52:30|||||||||1
1744635160000|2025-04-14 12:52:40|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|2
1744635170000|2025-04-14 12:52:50|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|13
1744635190000|2025-04-14 12:53:10|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|2
1744635200000|2025-04-14 12:53:20|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|10
1744635210000|2025-04-14 12:53:30|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|32
1744635220000|2025-04-14 12:53:40|||||||||41
1744635230000|2025-04-14 12:53:50|||||||||12
1744635240000|2025-04-14 12:54:00|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|6
1744635250000|2025-04-14 12:54:10|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|11
1744635260000|2025-04-14 12:54:20|27.07|26.91|27.02|26.86|27.12|26.96|27.02|26.86|15
1744635270000|2025-04-14 12:54:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|15
1744635280000|2025-04-14 12:54:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744635290000|2025-04-14 12:54:50|||||||||1
1744635310000|2025-04-14 12:55:10|||||||||10
1744635320000|2025-04-14 12:55:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|2
1744635330000|2025-04-14 12:55:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744635340000|2025-04-14 12:55:40|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744635350000|2025-04-14 12:55:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744635360000|2025-04-14 12:56:00|||||||||1
1744635370000|2025-04-14 12:56:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1744635380000|2025-04-14 12:56:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744635390000|2025-04-14 12:56:30|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744635410000|2025-04-14 12:56:50|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|4
1744635420000|2025-04-14 12:57:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744635440000|2025-04-14 12:57:20|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|13
1744635450000|2025-04-14 12:57:30|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|4
1744635460000|2025-04-14 12:57:40|26.94|26.78|26.94|26.78|26.96|26.8|26.94|26.78|5
1744635480000|2025-04-14 12:58:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|3
1744635490000|2025-04-14 12:58:10|26.96|26.8|26.94|26.78|26.96|26.8|26.92|26.76|14
1744635510000|2025-04-14 12:58:30|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|5
1744635520000|2025-04-14 12:58:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1744635540000|2025-04-14 12:59:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1744635550000|2025-04-14 12:59:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1744635560000|2025-04-14 12:59:20|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|0
1744635570000|2025-04-14 12:59:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744635580000|2025-04-14 12:59:40|||||||||2
1744635600000|2025-04-14 13:00:00|26.96|26.8|26.97|26.81|26.97|26.81|26.94|26.78|2
1744635610000|2025-04-14 13:00:10|26.99|26.83|26.91|26.75|26.99|26.83|26.91|26.75|13
1744635620000|2025-04-14 13:00:20|26.94|26.78|26.94|26.78|26.94|26.78|26.91|26.75|2
1744635630000|2025-04-14 13:00:30|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|2
1744635640000|2025-04-14 13:00:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1744635650000|2025-04-14 13:00:50|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|1
1744635660000|2025-04-14 13:01:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|3
1744635700000|2025-04-14 13:01:40|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|4
1744635720000|2025-04-14 13:02:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|6
1744635730000|2025-04-14 13:02:10|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|30
1744635740000|2025-04-14 13:02:20|||||||||1
1744635790000|2025-04-14 13:03:10|||||||||8
1744635840000|2025-04-14 13:04:00|||||||||1
1744635850000|2025-04-14 13:04:10|||||||||8
1744635860000|2025-04-14 13:04:20|||||||||1
1744635870000|2025-04-14 13:04:30|||||||||1
1744635880000|2025-04-14 13:04:40|||||||||1
1744635900000|2025-04-14 13:05:00|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|4
1744635910000|2025-04-14 13:05:10|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|13
1744635920000|2025-04-14 13:05:20|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|4
1744635930000|2025-04-14 13:05:30|||||||||2
1744635940000|2025-04-14 13:05:40|||||||||1
1744635950000|2025-04-14 13:05:50|||||||||2
1744635960000|2025-04-14 13:06:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|10
1744635970000|2025-04-14 13:06:10|||||||||2
1744635980000|2025-04-14 13:06:20|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|7
1744635990000|2025-04-14 13:06:30|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|4
1744636000000|2025-04-14 13:06:40|||||||||4
1744636010000|2025-04-14 13:06:50|26.92|26.76|26.94|26.78|26.94|26.78|26.91|26.75|18
1744636020000|2025-04-14 13:07:00|26.96|26.8|26.99|26.83|26.99|26.83|26.92|26.76|28
1744636030000|2025-04-14 13:07:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1744636040000|2025-04-14 13:07:20|26.94|26.78|26.94|26.78|26.97|26.81|26.94|26.78|9
1744636050000|2025-04-14 13:07:30|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|24
1744636060000|2025-04-14 13:07:40|||||||||4
1744636070000|2025-04-14 13:07:50|||||||||5
1744636080000|2025-04-14 13:08:00|||||||||3
1744636090000|2025-04-14 13:08:10|||||||||7
1744636100000|2025-04-14 13:08:20|||||||||4
1744636110000|2025-04-14 13:08:30|||||||||4
1744636120000|2025-04-14 13:08:40|||||||||5
1744636130000|2025-04-14 13:08:50|||||||||13
1744636140000|2025-04-14 13:09:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|9
1744636150000|2025-04-14 13:09:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1744636160000|2025-04-14 13:09:20|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|13
1744636170000|2025-04-14 13:09:30|||||||||2
1744636180000|2025-04-14 13:09:40|||||||||7
1744636190000|2025-04-14 13:09:50|||||||||7
1744636200000|2025-04-14 13:10:00|||||||||4
1744636210000|2025-04-14 13:10:10|||||||||5
1744636220000|2025-04-14 13:10:20|||||||||11
1744636230000|2025-04-14 13:10:30|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|4
1744636240000|2025-04-14 13:10:40|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|2
1744636260000|2025-04-14 13:11:00|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|18
1744636270000|2025-04-14 13:11:10|26.84|26.68|26.84|26.68|26.84|26.68|26.82|26.66|7
1744636280000|2025-04-14 13:11:20|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|0
1744636290000|2025-04-14 13:11:30|26.87|26.71|26.92|26.76|26.92|26.76|26.84|26.68|9
1744636300000|2025-04-14 13:11:40|||||||||2
1744636320000|2025-04-14 13:12:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|13
1744636330000|2025-04-14 13:12:10|||||||||1
1744636360000|2025-04-14 13:12:40|26.89|26.73|26.89|26.73|26.92|26.76|26.89|26.73|5
1744636370000|2025-04-14 13:12:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1744636380000|2025-04-14 13:13:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1744636400000|2025-04-14 13:13:20|||||||||15
1744636410000|2025-04-14 13:13:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744636430000|2025-04-14 13:13:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|4
1744636440000|2025-04-14 13:14:00|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|0
1744636470000|2025-04-14 13:14:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|17
1744636480000|2025-04-14 13:14:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1744636490000|2025-04-14 13:14:50|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|1
1744636500000|2025-04-14 13:15:00|||||||||1
1744636510000|2025-04-14 13:15:10|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|0
1744636530000|2025-04-14 13:15:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744636550000|2025-04-14 13:15:50|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|11
1744636560000|2025-04-14 13:16:00|||||||||17
1744636570000|2025-04-14 13:16:10|||||||||11
1744636590000|2025-04-14 13:16:30|||||||||12
1744636600000|2025-04-14 13:16:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|2
1744636610000|2025-04-14 13:16:50|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|20
1744636620000|2025-04-14 13:17:00|||||||||2
1744636630000|2025-04-14 13:17:10|||||||||4
1744636640000|2025-04-14 13:17:20|26.74|26.58|26.66|26.5|26.74|26.58|26.66|26.5|37
1744636650000|2025-04-14 13:17:30|||||||||6
1744636660000|2025-04-14 13:17:40|||||||||16
1744636670000|2025-04-14 13:17:50|||||||||1
1744636690000|2025-04-14 13:18:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|22
1744636710000|2025-04-14 13:18:30|||||||||1
1744636730000|2025-04-14 13:18:50|26.76|26.6|26.79|26.63|26.79|26.63|26.76|26.6|8
1744636740000|2025-04-14 13:19:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|1
1744636750000|2025-04-14 13:19:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|21
1744636780000|2025-04-14 13:19:40|||||||||2
1744636800000|2025-04-14 13:20:00|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|1
1744636810000|2025-04-14 13:20:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|1
1744636820000|2025-04-14 13:20:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|11
1744636830000|2025-04-14 13:20:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|4
1744636850000|2025-04-14 13:20:50|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|7
1744636860000|2025-04-14 13:21:00|26.86|26.7|26.86|26.7|26.86|26.7|26.84|26.68|7
1744636880000|2025-04-14 13:21:20|26.84|26.68|26.84|26.68|26.86|26.7|26.84|26.68|5
1744636890000|2025-04-14 13:21:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|10
1744636900000|2025-04-14 13:21:40|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|16
1744636910000|2025-04-14 13:21:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|25
1744636920000|2025-04-14 13:22:00|||||||||1
1744636940000|2025-04-14 13:22:20|26.76|26.6|26.76|26.6|26.81|26.65|26.76|26.6|20
1744636950000|2025-04-14 13:22:30|||||||||11
1744636960000|2025-04-14 13:22:40|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|2
1744636980000|2025-04-14 13:23:00|||||||||2
1744637000000|2025-04-14 13:23:20|||||||||3
1744637010000|2025-04-14 13:23:30|||||||||24
1744637050000|2025-04-14 13:24:10|||||||||1
1744637070000|2025-04-14 13:24:30|||||||||9
1744637090000|2025-04-14 13:24:50|||||||||1
1744637100000|2025-04-14 13:25:00|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|22
1744637120000|2025-04-14 13:25:20|||||||||2
1744637130000|2025-04-14 13:25:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|16
1744637140000|2025-04-14 13:25:40|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|8
1744637150000|2025-04-14 13:25:50|||||||||2
1744637160000|2025-04-14 13:26:00|||||||||11
1744637170000|2025-04-14 13:26:10|26.81|26.65|26.71|26.55|26.81|26.65|26.71|26.55|35
1744637180000|2025-04-14 13:26:20|||||||||1
1744637190000|2025-04-14 13:26:30|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|21
1744637200000|2025-04-14 13:26:40|||||||||4
1744637210000|2025-04-14 13:26:50|||||||||1
1744637220000|2025-04-14 13:27:00|||||||||7
1744637230000|2025-04-14 13:27:10|||||||||3
1744637280000|2025-04-14 13:28:00|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|32
1744637290000|2025-04-14 13:28:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1744637300000|2025-04-14 13:28:20|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|6
1744637310000|2025-04-14 13:28:30|||||||||2
1744637320000|2025-04-14 13:28:40|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|5
1744637340000|2025-04-14 13:29:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|7
1744637350000|2025-04-14 13:29:10|||||||||2
1744637360000|2025-04-14 13:29:20|||||||||11
1744637370000|2025-04-14 13:29:30|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|7
1744637380000|2025-04-14 13:29:40|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|8
1744637390000|2025-04-14 13:29:50|||||||||25
1744637400000|2025-04-14 13:30:00|26.61|26.45|26.51|26.35|26.66|26.5|26.51|26.35|361
1744637410000|2025-04-14 13:30:10|26.46|26.3|26.66|26.5|26.66|26.5|26.46|26.3|125
1744637420000|2025-04-14 13:30:20|26.63|26.47|26.71|26.55|26.71|26.55|26.61|26.45|49
1744637430000|2025-04-14 13:30:30|26.73|26.57|26.76|26.6|26.76|26.6|26.71|26.55|55
1744637440000|2025-04-14 13:30:40|26.73|26.57|26.76|26.6|26.76|26.6|26.71|26.55|30
1744637450000|2025-04-14 13:30:50|26.78|26.62|26.71|26.55|26.81|26.65|26.71|26.55|97
1744637460000|2025-04-14 13:31:00|26.66|26.5|26.71|26.55|26.71|26.55|26.61|26.45|105
1744637470000|2025-04-14 13:31:10|26.73|26.57|26.76|26.6|26.76|26.6|26.71|26.55|29
1744637480000|2025-04-14 13:31:20|26.73|26.57|26.76|26.6|26.76|26.6|26.71|26.55|41
1744637490000|2025-04-14 13:31:30|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|47
1744637500000|2025-04-14 13:31:40|26.88|26.72|26.91|26.75|26.91|26.75|26.88|26.72|51
1744637510000|2025-04-14 13:31:50|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|42
1744637520000|2025-04-14 13:32:00|26.91|26.75|26.73|26.57|26.91|26.75|26.71|26.55|199
1744637530000|2025-04-14 13:32:10|26.76|26.6|26.86|26.7|26.86|26.7|26.71|26.55|82
1744637540000|2025-04-14 13:32:20|26.81|26.65|26.81|26.65|26.86|26.7|26.81|26.65|59
1744637550000|2025-04-14 13:32:30|26.78|26.62|26.86|26.7|26.86|26.7|26.76|26.6|26
1744637560000|2025-04-14 13:32:40|26.91|26.75|26.81|26.65|26.91|26.75|26.81|26.65|54
1744637570000|2025-04-14 13:32:50|26.83|26.67|26.86|26.7|26.86|26.7|26.81|26.65|44
1744637580000|2025-04-14 13:33:00|26.81|26.65|26.81|26.65|26.86|26.7|26.76|26.6|81
1744637590000|2025-04-14 13:33:10|26.78|26.62|26.83|26.67|26.83|26.67|26.76|26.6|41
1744637600000|2025-04-14 13:33:20|26.86|26.7|26.86|26.7|26.91|26.75|26.81|26.65|100
1744637610000|2025-04-14 13:33:30|26.91|26.75|26.91|26.75|26.93|26.77|26.88|26.72|44
1744637620000|2025-04-14 13:33:40|26.96|26.8|26.96|26.8|26.96|26.8|26.91|26.75|30
1744637630000|2025-04-14 13:33:50|26.98|26.82|26.96|26.8|27.01|26.85|26.96|26.8|18
1744637640000|2025-04-14 13:34:00|27.01|26.85|27.01|26.85|27.01|26.85|26.96|26.8|28
1744637650000|2025-04-14 13:34:10|26.96|26.8|27.01|26.85|27.06|26.9|26.96|26.8|34
1744637660000|2025-04-14 13:34:20|27.03|26.87|26.96|26.8|27.06|26.9|26.96|26.8|32
1744637670000|2025-04-14 13:34:30|26.91|26.75|26.86|26.7|26.96|26.8|26.86|26.7|66
1744637680000|2025-04-14 13:34:40|26.83|26.67|26.86|26.7|26.86|26.7|26.81|26.65|53
1744637690000|2025-04-14 13:34:50|26.91|26.75|26.91|26.75|26.91|26.75|26.86|26.7|55
1744637700000|2025-04-14 13:35:00|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|72
1744637710000|2025-04-14 13:35:10|26.86|26.7|26.86|26.7|26.86|26.7|26.81|26.65|58
1744637720000|2025-04-14 13:35:20|26.83|26.67|26.86|26.7|26.86|26.7|26.81|26.65|74
1744637730000|2025-04-14 13:35:30|26.83|26.67|26.96|26.8|26.96|26.8|26.83|26.67|20
1744637740000|2025-04-14 13:35:40|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|66
1744637750000|2025-04-14 13:35:50|27.03|26.87|27.03|26.87|27.06|26.9|27.01|26.85|86
1744637760000|2025-04-14 13:36:00|27.06|26.9|27.01|26.85|27.06|26.9|26.96|26.8|52
1744637770000|2025-04-14 13:36:10|27.06|26.9|27.11|26.95|27.11|26.95|27.01|26.85|60
1744637780000|2025-04-14 13:36:20|27.16|27|27.13|26.97|27.16|27|27.06|26.9|195
1744637790000|2025-04-14 13:36:30|27.11|26.95|27.16|27|27.16|27|27.11|26.95|51
1744637800000|2025-04-14 13:36:40|27.11|26.95|27.16|27|27.16|27|27.11|26.95|31
1744637810000|2025-04-14 13:36:50|27.18|27.02|27.16|27|27.21|27.05|27.11|26.95|26
1744637820000|2025-04-14 13:37:00|27.13|26.97|27.11|26.95|27.13|26.97|27.06|26.9|20
1744637830000|2025-04-14 13:37:10|27.16|27|27.16|27|27.16|27|27.11|26.95|18
1744637840000|2025-04-14 13:37:20|27.11|26.95|27.16|27|27.16|27|27.11|26.95|47
1744637850000|2025-04-14 13:37:30|27.21|27.05|27.21|27.05|27.26|27.1|27.21|27.05|152
1744637860000|2025-04-14 13:37:40|27.26|27.1|27.26|27.1|27.26|27.1|27.21|27.05|37
1744637870000|2025-04-14 13:37:50|||||||||6
1744637880000|2025-04-14 13:38:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|78
1744637890000|2025-04-14 13:38:10|27.21|27.05|27.16|27|27.26|27.1|27.16|27|36
1744637900000|2025-04-14 13:38:20|27.21|27.05|27.21|27.05|27.21|27.05|27.16|27|46
1744637910000|2025-04-14 13:38:30|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|93
1744637920000|2025-04-14 13:38:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|19
1744637930000|2025-04-14 13:38:50|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|32
1744637940000|2025-04-14 13:39:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|49
1744637950000|2025-04-14 13:39:10|27.23|27.07|27.11|26.95|27.26|27.1|27.11|26.95|59
1744637960000|2025-04-14 13:39:20|27.13|26.97|27.16|27|27.16|27|27.13|26.97|44
1744637970000|2025-04-14 13:39:30|27.13|26.97|27.16|27|27.16|27|27.11|26.95|47
1744637980000|2025-04-14 13:39:40|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|68
1744637990000|2025-04-14 13:39:50|27.21|27.05|27.31|27.15|27.31|27.15|27.21|27.05|35
1744638000000|2025-04-14 13:40:00|27.26|27.1|27.36|27.2|27.36|27.2|27.26|27.1|67
1744638010000|2025-04-14 13:40:10|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|29
1744638020000|2025-04-14 13:40:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|47
1744638030000|2025-04-14 13:40:30|27.41|27.25|27.41|27.25|27.46|27.3|27.36|27.2|162
1744638040000|2025-04-14 13:40:40|27.36|27.2|27.36|27.2|27.41|27.25|27.34|27.18|73
1744638050000|2025-04-14 13:40:50|27.41|27.25|27.51|27.35|27.51|27.35|27.36|27.2|40
1744638060000|2025-04-14 13:41:00|27.46|27.3|27.46|27.3|27.51|27.35|27.46|27.3|66
1744638070000|2025-04-14 13:41:10|27.49|27.33|27.51|27.35|27.51|27.35|27.46|27.3|37
1744638080000|2025-04-14 13:41:20|27.49|27.33|27.46|27.3|27.51|27.35|27.46|27.3|17
1744638090000|2025-04-14 13:41:30|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|41
1744638100000|2025-04-14 13:41:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|80
1744638110000|2025-04-14 13:41:50|27.49|27.33|27.51|27.35|27.51|27.35|27.46|27.3|68
1744638120000|2025-04-14 13:42:00|27.46|27.3|27.51|27.35|27.51|27.35|27.46|27.3|50
1744638130000|2025-04-14 13:42:10|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|59
1744638140000|2025-04-14 13:42:20|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|122
1744638150000|2025-04-14 13:42:30|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|76
1744638160000|2025-04-14 13:42:40|||||||||2
1744638170000|2025-04-14 13:42:50|27.44|27.28|27.44|27.28|27.46|27.3|27.41|27.25|29
1744638180000|2025-04-14 13:43:00|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|27
1744638190000|2025-04-14 13:43:10|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|67
1744638200000|2025-04-14 13:43:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|17
1744638210000|2025-04-14 13:43:30|||||||||58
1744638220000|2025-04-14 13:43:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|80
1744638230000|2025-04-14 13:43:50|27.51|27.35|27.56|27.4|27.61|27.45|27.51|27.35|82
1744638240000|2025-04-14 13:44:00|27.54|27.38|27.51|27.35|27.61|27.45|27.51|27.35|61
1744638250000|2025-04-14 13:44:10|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|99
1744638260000|2025-04-14 13:44:20|27.49|27.33|27.46|27.3|27.51|27.35|27.46|27.3|43
1744638270000|2025-04-14 13:44:30|27.44|27.28|27.41|27.25|27.46|27.3|27.41|27.25|10
1744638280000|2025-04-14 13:44:40|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|77
1744638290000|2025-04-14 13:44:50|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|81
1744638300000|2025-04-14 13:45:00|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|42
1744638310000|2025-04-14 13:45:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|25
1744638320000|2025-04-14 13:45:20|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|42
1744638330000|2025-04-14 13:45:30|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|50
1744638340000|2025-04-14 13:45:40|27.36|27.2|27.44|27.28|27.44|27.28|27.31|27.15|53
1744638350000|2025-04-14 13:45:50|27.46|27.3|27.44|27.28|27.46|27.3|27.41|27.25|45
1744638360000|2025-04-14 13:46:00|27.41|27.25|27.36|27.2|27.44|27.28|27.36|27.2|24
1744638370000|2025-04-14 13:46:10|27.41|27.25|27.41|27.25|27.41|27.25|27.39|27.23|30
1744638380000|2025-04-14 13:46:20|27.46|27.3|27.41|27.25|27.46|27.3|27.39|27.23|33
1744638390000|2025-04-14 13:46:30|27.46|27.3|27.51|27.35|27.54|27.38|27.41|27.25|19
1744638400000|2025-04-14 13:46:40|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|79
1744638410000|2025-04-14 13:46:50|27.61|27.45|27.61|27.45|27.61|27.45|27.56|27.4|36
1744638420000|2025-04-14 13:47:00|27.64|27.48|27.66|27.5|27.66|27.5|27.64|27.48|14
1744638430000|2025-04-14 13:47:10|27.64|27.48|27.66|27.5|27.66|27.5|27.61|27.45|65
1744638440000|2025-04-14 13:47:20|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|53
1744638450000|2025-04-14 13:47:30|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|41
1744638460000|2025-04-14 13:47:40|27.61|27.45|27.56|27.4|27.64|27.48|27.56|27.4|90
1744638470000|2025-04-14 13:47:50|27.51|27.35|27.49|27.33|27.51|27.35|27.46|27.3|41
1744638480000|2025-04-14 13:48:00|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|33
1744638490000|2025-04-14 13:48:10|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|24
1744638500000|2025-04-14 13:48:20|27.44|27.28|27.46|27.3|27.46|27.3|27.41|27.25|21
1744638510000|2025-04-14 13:48:30|27.44|27.28|27.46|27.3|27.46|27.3|27.41|27.25|60
1744638520000|2025-04-14 13:48:40|27.43|27.27|27.43|27.27|27.46|27.3|27.41|27.25|18
1744638530000|2025-04-14 13:48:50|27.41|27.25|27.41|27.25|27.46|27.3|27.41|27.25|17
1744638540000|2025-04-14 13:49:00|27.46|27.3|27.46|27.3|27.51|27.35|27.41|27.25|30
1744638550000|2025-04-14 13:49:10|||||||||43
1744638560000|2025-04-14 13:49:20|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|71
1744638570000|2025-04-14 13:49:30|27.41|27.25|27.41|27.25|27.41|27.25|27.36|27.2|66
1744638580000|2025-04-14 13:49:40|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|37
1744638590000|2025-04-14 13:49:50|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|29
1744638600000|2025-04-14 13:50:00|27.31|27.15|27.31|27.15|27.36|27.2|27.26|27.1|54
1744638610000|2025-04-14 13:50:10|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|49
1744638620000|2025-04-14 13:50:20|27.31|27.15|27.31|27.15|27.31|27.15|27.26|27.1|70
1744638630000|2025-04-14 13:50:30|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|23
1744638640000|2025-04-14 13:50:40|27.28|27.12|27.28|27.12|27.31|27.15|27.26|27.1|28
1744638650000|2025-04-14 13:50:50|27.26|27.1|27.21|27.05|27.31|27.15|27.21|27.05|46
1744638660000|2025-04-14 13:51:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|23
1744638670000|2025-04-14 13:51:10|27.23|27.07|27.21|27.05|27.26|27.1|27.21|27.05|49
1744638680000|2025-04-14 13:51:20|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|60
1744638690000|2025-04-14 13:51:30|||||||||1
1744638700000|2025-04-14 13:51:40|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|76
1744638710000|2025-04-14 13:51:50|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|62
1744638720000|2025-04-14 13:52:00|27.41|27.25|27.31|27.15|27.41|27.25|27.31|27.15|18
1744638730000|2025-04-14 13:52:10|27.33|27.17|27.36|27.2|27.36|27.2|27.31|27.15|10
1744638740000|2025-04-14 13:52:20|27.38|27.22|27.36|27.2|27.38|27.22|27.31|27.15|60
1744638750000|2025-04-14 13:52:30|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|31
1744638760000|2025-04-14 13:52:40|27.38|27.22|27.41|27.25|27.46|27.3|27.38|27.22|40
1744638770000|2025-04-14 13:52:50|27.38|27.22|27.31|27.15|27.41|27.25|27.31|27.15|37
1744638780000|2025-04-14 13:53:00|27.33|27.17|27.43|27.27|27.46|27.3|27.33|27.17|29
1744638790000|2025-04-14 13:53:10|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|18
1744638800000|2025-04-14 13:53:20|27.31|27.15|27.21|27.05|27.36|27.2|27.21|27.05|52
1744638810000|2025-04-14 13:53:30|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|38
1744638820000|2025-04-14 13:53:40|||||||||14
1744638830000|2025-04-14 13:53:50|||||||||14
1744638840000|2025-04-14 13:54:00|27.26|27.1|27.21|27.05|27.26|27.1|27.16|27|61
1744638850000|2025-04-14 13:54:10|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|12
1744638860000|2025-04-14 13:54:20|27.31|27.15|27.26|27.1|27.36|27.2|27.25|27.09|171
1744638870000|2025-04-14 13:54:30|27.25|27.09|27.21|27.05|27.26|27.1|27.2|27.04|35
1744638880000|2025-04-14 13:54:40|27.2|27.04|27.23|27.07|27.26|27.1|27.2|27.04|21
1744638890000|2025-04-14 13:54:50|27.21|27.05|27.26|27.1|27.26|27.1|27.2|27.04|24
1744638900000|2025-04-14 13:55:00|27.23|27.07|27.21|27.05|27.26|27.1|27.2|27.04|56
1744638910000|2025-04-14 13:55:10|27.25|27.09|27.26|27.1|27.26|27.1|27.2|27.04|24
1744638920000|2025-04-14 13:55:20|27.21|27.05|27.21|27.05|27.26|27.1|27.21|27.05|59
1744638930000|2025-04-14 13:55:30|27.26|27.1|27.26|27.1|27.31|27.15|27.21|27.05|16
1744638940000|2025-04-14 13:55:40|27.23|27.07|27.25|27.09|27.26|27.1|27.21|27.05|28
1744638950000|2025-04-14 13:55:50|27.23|27.07|27.21|27.05|27.26|27.1|27.2|27.04|9
1744638960000|2025-04-14 13:56:00|27.25|27.09|27.31|27.15|27.31|27.15|27.23|27.07|24
1744638970000|2025-04-14 13:56:10|27.3|27.14|27.26|27.1|27.3|27.14|27.25|27.09|39
1744638980000|2025-04-14 13:56:20|27.25|27.09|27.2|27.04|27.26|27.1|27.2|27.04|7
1744638990000|2025-04-14 13:56:30|27.23|27.07|27.3|27.14|27.31|27.15|27.23|27.07|23
1744639000000|2025-04-14 13:56:40|27.31|27.15|27.41|27.25|27.41|27.25|27.3|27.14|31
1744639010000|2025-04-14 13:56:50|27.38|27.22|27.38|27.22|27.41|27.25|27.35|27.19|37
1744639020000|2025-04-14 13:57:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|18
1744639030000|2025-04-14 13:57:10|27.35|27.19|27.4|27.24|27.4|27.24|27.35|27.19|38
1744639040000|2025-04-14 13:57:20|27.38|27.22|27.36|27.2|27.38|27.22|27.35|27.19|17
1744639050000|2025-04-14 13:57:30|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|24
1744639060000|2025-04-14 13:57:40|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|10
1744639070000|2025-04-14 13:57:50|27.36|27.2|27.4|27.24|27.41|27.25|27.35|27.19|33
1744639080000|2025-04-14 13:58:00|27.36|27.2|27.35|27.19|27.41|27.25|27.35|27.19|40
1744639090000|2025-04-14 13:58:10|27.31|27.15|27.33|27.17|27.33|27.17|27.3|27.14|20
1744639100000|2025-04-14 13:58:20|27.31|27.15|27.3|27.14|27.35|27.19|27.3|27.14|18
1744639110000|2025-04-14 13:58:30|27.25|27.09|27.23|27.07|27.25|27.09|27.23|27.07|12
1744639120000|2025-04-14 13:58:40|27.2|27.04|27.33|27.17|27.36|27.2|27.2|27.04|29
1744639130000|2025-04-14 13:58:50|27.35|27.19|27.31|27.15|27.35|27.19|27.3|27.14|9
1744639140000|2025-04-14 13:59:00|27.36|27.2|27.36|27.2|27.36|27.2|27.33|27.17|46
1744639150000|2025-04-14 13:59:10|27.38|27.22|27.38|27.22|27.41|27.25|27.36|27.2|37
1744639160000|2025-04-14 13:59:20|27.41|27.25|27.41|27.25|27.41|27.25|27.36|27.2|9
1744639170000|2025-04-14 13:59:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|11
1744639180000|2025-04-14 13:59:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|10
1744639190000|2025-04-14 13:59:50|27.36|27.2|27.31|27.15|27.36|27.2|27.26|27.1|20
1744639200000|2025-04-14 14:00:00|27.26|27.1|27.26|27.1|27.26|27.1|27.2|27.04|95
1744639210000|2025-04-14 14:00:10|27.21|27.05|27.21|27.05|27.21|27.05|27.16|27|23
1744639220000|2025-04-14 14:00:20|27.23|27.07|27.31|27.15|27.31|27.15|27.2|27.04|19
1744639230000|2025-04-14 14:00:30|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|23
1744639240000|2025-04-14 14:00:40|27.28|27.12|27.26|27.1|27.31|27.15|27.26|27.1|16
1744639250000|2025-04-14 14:00:50|27.31|27.15|27.31|27.15|27.31|27.15|27.26|27.1|50
1744639260000|2025-04-14 14:01:00|27.26|27.1|27.36|27.2|27.36|27.2|27.26|27.1|43
1744639270000|2025-04-14 14:01:10|27.31|27.15|27.31|27.15|27.36|27.2|27.26|27.1|33
1744639280000|2025-04-14 14:01:20|27.26|27.1|27.21|27.05|27.26|27.1|27.21|27.05|55
1744639290000|2025-04-14 14:01:30|||||||||23
1744639300000|2025-04-14 14:01:40|27.16|27|27.28|27.12|27.28|27.12|27.16|27|60
1744639310000|2025-04-14 14:01:50|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|32
1744639320000|2025-04-14 14:02:00|27.23|27.07|27.26|27.1|27.28|27.12|27.21|27.05|58
1744639330000|2025-04-14 14:02:10|27.23|27.07|27.16|27|27.26|27.1|27.11|26.95|77
1744639340000|2025-04-14 14:02:20|27.15|26.99|27.15|26.99|27.16|27|27.11|26.95|72
1744639350000|2025-04-14 14:02:30|27.18|27.02|27.15|26.99|27.2|27.04|27.1|26.94|92
1744639360000|2025-04-14 14:02:40|27.13|26.97|27.1|26.94|27.15|26.99|27.1|26.94|99
1744639370000|2025-04-14 14:02:50|27.13|26.97|27.15|26.99|27.15|26.99|27.1|26.94|33
1744639380000|2025-04-14 14:03:00|27.13|26.97|27.13|26.97|27.15|26.99|27.1|26.94|28
1744639390000|2025-04-14 14:03:10|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|13
1744639400000|2025-04-14 14:03:20|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|47
1744639410000|2025-04-14 14:03:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|31
1744639420000|2025-04-14 14:03:40|27.13|26.97|27.05|26.89|27.15|26.99|27.05|26.89|32
1744639430000|2025-04-14 14:03:50|27.1|26.94|27.1|26.94|27.1|26.94|27.05|26.89|26
1744639440000|2025-04-14 14:04:00|27.08|26.92|27.1|26.94|27.1|26.94|27.05|26.89|39
1744639450000|2025-04-14 14:04:10|27.08|26.92|27|26.84|27.08|26.92|27|26.84|40
1744639460000|2025-04-14 14:04:20|27.05|26.89|27|26.84|27.05|26.89|27|26.84|37
1744639470000|2025-04-14 14:04:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|76
1744639480000|2025-04-14 14:04:40|27.07|26.91|27.1|26.94|27.1|26.94|27.07|26.91|51
1744639490000|2025-04-14 14:04:50|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|25
1744639500000|2025-04-14 14:05:00|27.05|26.89|27.05|26.89|27.15|26.99|27.05|26.89|63
1744639510000|2025-04-14 14:05:10|27.1|26.94|27.07|26.91|27.12|26.96|27.05|26.89|82
1744639520000|2025-04-14 14:05:20|27.05|26.89|27|26.84|27.05|26.89|27|26.84|20
1744639530000|2025-04-14 14:05:30|||||||||38
1744639540000|2025-04-14 14:05:40|||||||||21
1744639550000|2025-04-14 14:05:50|27.05|26.89|27|26.84|27.05|26.89|27|26.84|71
1744639560000|2025-04-14 14:06:00|27.05|26.89|27.05|26.89|27.05|26.89|27|26.84|53
1744639570000|2025-04-14 14:06:10|27.07|26.91|27.1|26.94|27.1|26.94|27.05|26.89|24
1744639580000|2025-04-14 14:06:20|27.07|26.91|27|26.84|27.07|26.91|27|26.84|43
1744639590000|2025-04-14 14:06:30|27.05|26.89|27.1|26.94|27.15|26.99|27.05|26.89|30
1744639600000|2025-04-14 14:06:40|27.15|26.99|27.1|26.94|27.15|26.99|27.05|26.89|29
1744639610000|2025-04-14 14:06:50|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|62
1744639620000|2025-04-14 14:07:00|27.15|26.99|27.07|26.91|27.15|26.99|27.05|26.89|41
1744639630000|2025-04-14 14:07:10|27.05|26.89|27.1|26.94|27.15|26.99|27.05|26.89|13
1744639640000|2025-04-14 14:07:20|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|45
1744639650000|2025-04-14 14:07:30|27.1|26.94|27.15|26.99|27.15|26.99|27.1|26.94|51
1744639660000|2025-04-14 14:07:40|27.13|26.97|27.15|26.99|27.15|26.99|27.1|26.94|19
1744639670000|2025-04-14 14:07:50|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|18
1744639680000|2025-04-14 14:08:00|||||||||26
1744639690000|2025-04-14 14:08:10|27.12|26.96|27.15|26.99|27.15|26.99|27.1|26.94|25
1744639700000|2025-04-14 14:08:20|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|13
1744639710000|2025-04-14 14:08:30|27.12|26.96|27.15|26.99|27.2|27.04|27.12|26.96|34
1744639720000|2025-04-14 14:08:40|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|31
1744639730000|2025-04-14 14:08:50|||||||||15
1744639740000|2025-04-14 14:09:00|27.2|27.04|27.2|27.04|27.25|27.09|27.2|27.04|33
1744639750000|2025-04-14 14:09:10|27.25|27.09|27.23|27.07|27.25|27.09|27.2|27.04|41
1744639760000|2025-04-14 14:09:20|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|13
1744639770000|2025-04-14 14:09:30|27.23|27.07|27.23|27.07|27.25|27.09|27.2|27.04|33
1744639780000|2025-04-14 14:09:40|27.25|27.09|27.25|27.09|27.25|27.09|27.2|27.04|26
1744639790000|2025-04-14 14:09:50|27.23|27.07|27.25|27.09|27.25|27.09|27.2|27.04|15
1744639800000|2025-04-14 14:10:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|14
1744639810000|2025-04-14 14:10:10|27.23|27.07|27.3|27.14|27.3|27.14|27.2|27.04|55
1744639820000|2025-04-14 14:10:20|27.33|27.17|27.3|27.14|27.35|27.19|27.3|27.14|21
1744639830000|2025-04-14 14:10:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|25
1744639840000|2025-04-14 14:10:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|13
1744639850000|2025-04-14 14:10:50|||||||||16
1744639860000|2025-04-14 14:11:00|27.25|27.09|27.2|27.04|27.25|27.09|27.2|27.04|51
1744639870000|2025-04-14 14:11:10|||||||||44
1744639880000|2025-04-14 14:11:20|||||||||31
1744639890000|2025-04-14 14:11:30|||||||||10
1744639900000|2025-04-14 14:11:40|27.25|27.09|27.23|27.07|27.25|27.09|27.2|27.04|41
1744639910000|2025-04-14 14:11:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|17
1744639920000|2025-04-14 14:12:00|27.23|27.07|27.23|27.07|27.25|27.09|27.2|27.04|20
1744639930000|2025-04-14 14:12:10|27.25|27.09|27.3|27.14|27.3|27.14|27.2|27.04|50
1744639940000|2025-04-14 14:12:20|27.33|27.17|27.25|27.09|27.35|27.19|27.25|27.09|51
1744639950000|2025-04-14 14:12:30|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|24
1744639960000|2025-04-14 14:12:40|27.2|27.04|27.35|27.19|27.35|27.19|27.2|27.04|22
1744639970000|2025-04-14 14:12:50|27.33|27.17|27.3|27.14|27.35|27.19|27.3|27.14|28
1744639980000|2025-04-14 14:13:00|27.25|27.09|27.2|27.04|27.3|27.14|27.2|27.04|25
1744639990000|2025-04-14 14:13:10|27.25|27.09|27.2|27.04|27.25|27.09|27.2|27.04|16
1744640000000|2025-04-14 14:13:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|21
1744640010000|2025-04-14 14:13:30|27.18|27.02|27.15|26.99|27.2|27.04|27.13|26.97|15
1744640020000|2025-04-14 14:13:40|27.13|26.97|27.1|26.94|27.15|26.99|27.1|26.94|38
1744640030000|2025-04-14 14:13:50|27.12|26.96|27.15|26.99|27.15|26.99|27.12|26.96|7
1744640040000|2025-04-14 14:14:00|27.1|26.94|27.1|26.94|27.15|26.99|27.1|26.94|12
1744640050000|2025-04-14 14:14:10|27.12|26.96|27.15|26.99|27.2|27.04|27.12|26.96|21
1744640060000|2025-04-14 14:14:20|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|12
1744640070000|2025-04-14 14:14:30|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|19
1744640080000|2025-04-14 14:14:40|27.18|27.02|27.2|27.04|27.2|27.04|27.15|26.99|24
1744640090000|2025-04-14 14:14:50|27.15|26.99|27.23|27.07|27.25|27.09|27.15|26.99|26
1744640100000|2025-04-14 14:15:00|27.2|27.04|27.1|26.94|27.2|27.04|27.1|26.94|18
1744640110000|2025-04-14 14:15:10|27.05|26.89|27.2|27.04|27.2|27.04|27.05|26.89|46
1744640120000|2025-04-14 14:15:20|||||||||16
1744640130000|2025-04-14 14:15:30|27.23|27.07|27.3|27.14|27.3|27.14|27.2|27.04|43
1744640140000|2025-04-14 14:15:40|27.33|27.17|27.33|27.17|27.35|27.19|27.3|27.14|51
1744640150000|2025-04-14 14:15:50|27.3|27.14|27.3|27.14|27.35|27.19|27.3|27.14|33
1744640160000|2025-04-14 14:16:00|27.25|27.09|27.3|27.14|27.3|27.14|27.25|27.09|51
1744640170000|2025-04-14 14:16:10|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|61
1744640180000|2025-04-14 14:16:20|||||||||15
1744640190000|2025-04-14 14:16:30|27.28|27.12|27.25|27.09|27.3|27.14|27.25|27.09|29
1744640200000|2025-04-14 14:16:40|||||||||23
1744640210000|2025-04-14 14:16:50|27.2|27.04|27.2|27.04|27.25|27.09|27.2|27.04|36
1744640220000|2025-04-14 14:17:00|27.18|27.02|27.25|27.09|27.25|27.09|27.18|27.02|58
1744640230000|2025-04-14 14:17:10|27.2|27.04|27.23|27.07|27.25|27.09|27.2|27.04|65
1744640240000|2025-04-14 14:17:20|27.2|27.04|27.3|27.14|27.33|27.17|27.2|27.04|80
1744640250000|2025-04-14 14:17:30|||||||||54
1744640260000|2025-04-14 14:17:40|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|20
1744640270000|2025-04-14 14:17:50|27.3|27.14|27.35|27.19|27.35|27.19|27.28|27.12|92
1744640280000|2025-04-14 14:18:00|27.33|27.17|27.35|27.19|27.35|27.19|27.3|27.14|64
1744640290000|2025-04-14 14:18:10|27.3|27.14|27.28|27.12|27.3|27.14|27.25|27.09|37
1744640300000|2025-04-14 14:18:20|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|10
1744640310000|2025-04-14 14:18:30|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|45
1744640320000|2025-04-14 14:18:40|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|18
1744640330000|2025-04-14 14:18:50|||||||||23
1744640340000|2025-04-14 14:19:00|27.15|26.99|27.15|26.99|27.15|26.99|27.1|26.94|65
1744640350000|2025-04-14 14:19:10|27.13|26.97|27.1|26.94|27.15|26.99|27.1|26.94|22
1744640360000|2025-04-14 14:19:20|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|63
1744640370000|2025-04-14 14:19:30|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|41
1744640380000|2025-04-14 14:19:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|14
1744640390000|2025-04-14 14:19:50|||||||||6
1744640400000|2025-04-14 14:20:00|27.03|26.87|27|26.84|27.03|26.87|26.95|26.79|55
1744640410000|2025-04-14 14:20:10|||||||||7
1744640420000|2025-04-14 14:20:20|||||||||9
1744640430000|2025-04-14 14:20:30|26.95|26.79|27|26.84|27|26.84|26.95|26.79|57
1744640440000|2025-04-14 14:20:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|30
1744640450000|2025-04-14 14:20:50|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|22
1744640460000|2025-04-14 14:21:00|27|26.84|27|26.84|27|26.84|27|26.84|92
1744640470000|2025-04-14 14:21:10|27.05|26.89|27.05|26.89|27.1|26.94|27.05|26.89|42
1744640480000|2025-04-14 14:21:20|||||||||15
1744640490000|2025-04-14 14:21:30|27.03|26.87|27|26.84|27.05|26.89|27|26.84|43
1744640500000|2025-04-14 14:21:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|24
1744640510000|2025-04-14 14:21:50|26.93|26.77|26.95|26.79|26.95|26.79|26.9|26.74|16
1744640520000|2025-04-14 14:22:00|26.93|26.77|26.95|26.79|26.98|26.82|26.93|26.77|68
1744640530000|2025-04-14 14:22:10|||||||||7
1744640540000|2025-04-14 14:22:20|||||||||6
1744640550000|2025-04-14 14:22:30|||||||||13
1744640560000|2025-04-14 14:22:40|27|26.84|27|26.84|27|26.84|27|26.84|19
1744640570000|2025-04-14 14:22:50|27.05|26.89|27|26.84|27.05|26.89|27|26.84|18
1744640580000|2025-04-14 14:23:00|26.95|26.79|26.9|26.74|27|26.84|26.9|26.74|53
1744640590000|2025-04-14 14:23:10|26.95|26.79|26.95|26.79|26.95|26.79|26.9|26.74|37
1744640600000|2025-04-14 14:23:20|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|26
1744640610000|2025-04-14 14:23:30|27|26.84|26.95|26.79|27|26.84|26.95|26.79|43
1744640620000|2025-04-14 14:23:40|27|26.84|27|26.84|27|26.84|27|26.84|24
1744640630000|2025-04-14 14:23:50|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|57
1744640640000|2025-04-14 14:24:00|27.03|26.87|27|26.84|27.05|26.89|27|26.84|27
1744640650000|2025-04-14 14:24:10|26.98|26.82|26.9|26.74|27|26.84|26.9|26.74|30
1744640660000|2025-04-14 14:24:20|||||||||7
1744640670000|2025-04-14 14:24:30|||||||||20
1744640680000|2025-04-14 14:24:40|26.88|26.72|26.85|26.69|26.9|26.74|26.85|26.69|10
1744640690000|2025-04-14 14:24:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|24
1744640700000|2025-04-14 14:25:00|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|61
1744640710000|2025-04-14 14:25:10|26.75|26.59|26.85|26.69|26.85|26.69|26.75|26.59|82
1744640720000|2025-04-14 14:25:20|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|12
1744640730000|2025-04-14 14:25:30|26.83|26.67|26.8|26.64|26.85|26.69|26.8|26.64|12
1744640740000|2025-04-14 14:25:40|26.83|26.67|26.8|26.64|26.85|26.69|26.8|26.64|29
1744640750000|2025-04-14 14:25:50|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|27
1744640760000|2025-04-14 14:26:00|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|39
1744640770000|2025-04-14 14:26:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|22
1744640780000|2025-04-14 14:26:20|26.8|26.64|26.8|26.64|26.85|26.69|26.8|26.64|42
1744640790000|2025-04-14 14:26:30|||||||||15
1744640800000|2025-04-14 14:26:40|||||||||41
1744640810000|2025-04-14 14:26:50|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|42
1744640820000|2025-04-14 14:27:00|||||||||12
1744640830000|2025-04-14 14:27:10|||||||||8
1744640840000|2025-04-14 14:27:20|||||||||4
1744640850000|2025-04-14 14:27:30|||||||||47
1744640860000|2025-04-14 14:27:40|||||||||32
1744640870000|2025-04-14 14:27:50|||||||||23
1744640880000|2025-04-14 14:28:00|||||||||13
1744640890000|2025-04-14 14:28:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|57
1744640900000|2025-04-14 14:28:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|18
1744640910000|2025-04-14 14:28:30|||||||||32
1744640920000|2025-04-14 14:28:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|30
1744640930000|2025-04-14 14:28:50|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|49
1744640940000|2025-04-14 14:29:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|30
1744640950000|2025-04-14 14:29:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|37
1744640960000|2025-04-14 14:29:20|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|34
1744640970000|2025-04-14 14:29:30|||||||||42
1744640980000|2025-04-14 14:29:40|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|20
1744640990000|2025-04-14 14:29:50|26.8|26.64|26.75|26.59|26.8|26.64|26.75|26.59|46
1744641000000|2025-04-14 14:30:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|55
1744641010000|2025-04-14 14:30:10|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|50
1744641020000|2025-04-14 14:30:20|||||||||8
1744641030000|2025-04-14 14:30:30|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|77
1744641040000|2025-04-14 14:30:40|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|15
1744641050000|2025-04-14 14:30:50|||||||||8
1744641060000|2025-04-14 14:31:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|53
1744641070000|2025-04-14 14:31:10|||||||||16
1744641080000|2025-04-14 14:31:20|||||||||20
1744641090000|2025-04-14 14:31:30|||||||||4
1744641100000|2025-04-14 14:31:40|||||||||23
1744641110000|2025-04-14 14:31:50|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|17
1744641120000|2025-04-14 14:32:00|||||||||19
1744641130000|2025-04-14 14:32:10|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|55
1744641140000|2025-04-14 14:32:20|||||||||26
1744641150000|2025-04-14 14:32:30|||||||||18
1744641160000|2025-04-14 14:32:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|19
1744641170000|2025-04-14 14:32:50|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|29
1744641180000|2025-04-14 14:33:00|||||||||16
1744641190000|2025-04-14 14:33:10|||||||||14
1744641200000|2025-04-14 14:33:20|26.64|26.48|26.6|26.44|26.64|26.48|26.6|26.44|69
1744641210000|2025-04-14 14:33:30|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|61
1744641220000|2025-04-14 14:33:40|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|13
1744641230000|2025-04-14 14:33:50|||||||||28
1744641240000|2025-04-14 14:34:00|26.65|26.49|26.7|26.54|26.7|26.54|26.64|26.48|65
1744641250000|2025-04-14 14:34:10|26.74|26.58|26.67|26.51|26.75|26.59|26.67|26.51|60
1744641260000|2025-04-14 14:34:20|26.69|26.53|26.64|26.48|26.69|26.53|26.64|26.48|8
1744641270000|2025-04-14 14:34:30|26.65|26.49|26.64|26.48|26.65|26.49|26.6|26.44|20
1744641280000|2025-04-14 14:34:40|26.62|26.46|26.62|26.46|26.64|26.48|26.59|26.43|33
1744641290000|2025-04-14 14:34:50|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|10
1744641300000|2025-04-14 14:35:00|26.64|26.48|26.69|26.53|26.69|26.53|26.59|26.43|15
1744641310000|2025-04-14 14:35:10|26.67|26.51|26.69|26.53|26.7|26.54|26.64|26.48|61
1744641320000|2025-04-14 14:35:20|26.67|26.51|26.64|26.48|26.67|26.51|26.59|26.43|34
1744641330000|2025-04-14 14:35:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|20
1744641340000|2025-04-14 14:35:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|16
1744641350000|2025-04-14 14:35:50|26.62|26.46|26.59|26.43|26.62|26.46|26.59|26.43|12
1744641360000|2025-04-14 14:36:00|||||||||39
1744641370000|2025-04-14 14:36:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|24
1744641380000|2025-04-14 14:36:20|||||||||8
1744641390000|2025-04-14 14:36:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|73
1744641400000|2025-04-14 14:36:40|26.64|26.48|26.54|26.38|26.64|26.48|26.54|26.38|38
1744641410000|2025-04-14 14:36:50|26.49|26.33|26.54|26.38|26.54|26.38|26.49|26.33|33
1744641420000|2025-04-14 14:37:00|26.49|26.33|26.54|26.38|26.54|26.38|26.49|26.33|26
1744641430000|2025-04-14 14:37:10|||||||||34
1744641440000|2025-04-14 14:37:20|||||||||65
1744641450000|2025-04-14 14:37:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|27
1744641460000|2025-04-14 14:37:40|||||||||12
1744641470000|2025-04-14 14:37:50|26.54|26.38|26.54|26.38|26.57|26.41|26.54|26.38|17
1744641480000|2025-04-14 14:38:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|33
1744641490000|2025-04-14 14:38:10|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|26
1744641500000|2025-04-14 14:38:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|24
1744641510000|2025-04-14 14:38:30|||||||||2
1744641520000|2025-04-14 14:38:40|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|18
1744641530000|2025-04-14 14:38:50|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|7
1744641540000|2025-04-14 14:39:00|26.5|26.34|26.44|26.28|26.5|26.34|26.44|26.28|26
1744641550000|2025-04-14 14:39:10|26.49|26.33|26.42|26.26|26.49|26.33|26.42|26.26|17
1744641560000|2025-04-14 14:39:20|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|33
1744641570000|2025-04-14 14:39:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|97
1744641580000|2025-04-14 14:39:40|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|63
1744641590000|2025-04-14 14:39:50|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|30
1744641600000|2025-04-14 14:40:00|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|62
1744641610000|2025-04-14 14:40:10|26.34|26.18|26.44|26.28|26.44|26.28|26.34|26.18|38
1744641620000|2025-04-14 14:40:20|26.42|26.26|26.34|26.18|26.42|26.26|26.34|26.18|32
1744641630000|2025-04-14 14:40:30|26.39|26.23|26.34|26.18|26.39|26.23|26.34|26.18|37
1744641640000|2025-04-14 14:40:40|||||||||19
1744641650000|2025-04-14 14:40:50|||||||||3
1744641660000|2025-04-14 14:41:00|26.32|26.16|26.29|26.13|26.34|26.18|26.29|26.13|89
1744641670000|2025-04-14 14:41:10|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|18
1744641680000|2025-04-14 14:41:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|79
1744641690000|2025-04-14 14:41:30|26.27|26.11|26.24|26.08|26.29|26.13|26.24|26.08|25
1744641700000|2025-04-14 14:41:40|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|47
1744641710000|2025-04-14 14:41:50|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|169
1744641720000|2025-04-14 14:42:00|26.19|26.03|26.19|26.03|26.24|26.08|26.19|26.03|42
1744641730000|2025-04-14 14:42:10|26.24|26.08|26.24|26.08|26.24|26.08|26.22|26.06|11
1744641740000|2025-04-14 14:42:20|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|42
1744641750000|2025-04-14 14:42:30|26.27|26.11|26.24|26.08|26.29|26.13|26.24|26.08|14
1744641760000|2025-04-14 14:42:40|||||||||24
1744641770000|2025-04-14 14:42:50|||||||||22
1744641780000|2025-04-14 14:43:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|10
1744641790000|2025-04-14 14:43:10|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|53
1744641800000|2025-04-14 14:43:20|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|4
1744641810000|2025-04-14 14:43:30|||||||||6
1744641820000|2025-04-14 14:43:40|||||||||12
1744641830000|2025-04-14 14:43:50|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|88
1744641840000|2025-04-14 14:44:00|26.14|25.98|26.14|25.98|26.19|26.03|26.14|25.98|45
1744641850000|2025-04-14 14:44:10|26.19|26.03|26.19|26.03|26.19|26.03|26.14|25.98|60
1744641860000|2025-04-14 14:44:20|||||||||11
1744641870000|2025-04-14 14:44:30|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|103
1744641880000|2025-04-14 14:44:40|26.34|26.18|26.39|26.23|26.39|26.23|26.29|26.13|114
1744641890000|2025-04-14 14:44:50|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|52
1744641900000|2025-04-14 14:45:00|26.34|26.18|26.39|26.23|26.39|26.23|26.34|26.18|16
1744641910000|2025-04-14 14:45:10|26.37|26.21|26.34|26.18|26.39|26.23|26.34|26.18|22
1744641920000|2025-04-14 14:45:20|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|45
1744641930000|2025-04-14 14:45:30|26.34|26.18|26.34|26.18|26.39|26.23|26.34|26.18|45
1744641940000|2025-04-14 14:45:40|||||||||5
1744641950000|2025-04-14 14:45:50|||||||||8
1744641960000|2025-04-14 14:46:00|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|30
1744641970000|2025-04-14 14:46:10|||||||||68
1744641980000|2025-04-14 14:46:20|||||||||3
1744641990000|2025-04-14 14:46:30|26.44|26.28|26.47|26.31|26.49|26.33|26.44|26.28|50
1744642000000|2025-04-14 14:46:40|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|21
1744642010000|2025-04-14 14:46:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|23
1744642020000|2025-04-14 14:47:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|20
1744642030000|2025-04-14 14:47:10|||||||||10
1744642040000|2025-04-14 14:47:20|26.39|26.23|26.34|26.18|26.39|26.23|26.34|26.18|43
1744642050000|2025-04-14 14:47:30|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|56
1744642060000|2025-04-14 14:47:40|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|26
1744642070000|2025-04-14 14:47:50|||||||||17
1744642080000|2025-04-14 14:48:00|26.32|26.16|26.34|26.18|26.34|26.18|26.29|26.13|22
1744642090000|2025-04-14 14:48:10|26.29|26.13|26.29|26.13|26.34|26.18|26.29|26.13|15
1744642100000|2025-04-14 14:48:20|26.32|26.16|26.29|26.13|26.32|26.16|26.29|26.13|12
1744642110000|2025-04-14 14:48:30|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|54
1744642120000|2025-04-14 14:48:40|26.29|26.13|26.29|26.13|26.34|26.18|26.29|26.13|21
1744642130000|2025-04-14 14:48:50|26.32|26.16|26.32|26.16|26.34|26.18|26.29|26.13|43
1744642140000|2025-04-14 14:49:00|26.34|26.18|26.39|26.23|26.39|26.23|26.32|26.16|120
1744642150000|2025-04-14 14:49:10|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|52
1744642160000|2025-04-14 14:49:20|26.34|26.18|26.29|26.13|26.37|26.21|26.29|26.13|26
1744642170000|2025-04-14 14:49:30|||||||||13
1744642180000|2025-04-14 14:49:40|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|56
1744642190000|2025-04-14 14:49:50|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|57
1744642200000|2025-04-14 14:50:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|7
1744642210000|2025-04-14 14:50:10|||||||||14
1744642220000|2025-04-14 14:50:20|||||||||30
1744642230000|2025-04-14 14:50:30|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|28
1744642240000|2025-04-14 14:50:40|||||||||15
1744642260000|2025-04-14 14:51:00|||||||||15
1744642270000|2025-04-14 14:51:10|||||||||3
1744642280000|2025-04-14 14:51:20|||||||||1
1744642290000|2025-04-14 14:51:30|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|24
1744642300000|2025-04-14 14:51:40|26.29|26.13|26.29|26.13|26.29|26.13|26.27|26.11|34
1744642310000|2025-04-14 14:51:50|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|37
1744642320000|2025-04-14 14:52:00|26.32|26.16|26.29|26.13|26.34|26.18|26.29|26.13|49
1744642330000|2025-04-14 14:52:10|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|32
1744642340000|2025-04-14 14:52:20|26.32|26.16|26.29|26.13|26.32|26.16|26.29|26.13|13
1744642350000|2025-04-14 14:52:30|||||||||17
1744642360000|2025-04-14 14:52:40|26.27|26.11|26.29|26.13|26.29|26.13|26.24|26.08|18
1744642370000|2025-04-14 14:52:50|||||||||10
1744642380000|2025-04-14 14:53:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|10
1744642390000|2025-04-14 14:53:10|||||||||4
1744642400000|2025-04-14 14:53:20|||||||||15
1744642410000|2025-04-14 14:53:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|52
1744642420000|2025-04-14 14:53:40|26.34|26.18|26.34|26.18|26.34|26.18|26.32|26.16|30
1744642430000|2025-04-14 14:53:50|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|8
1744642440000|2025-04-14 14:54:00|||||||||3
1744642450000|2025-04-14 14:54:10|26.32|26.16|26.29|26.13|26.32|26.16|26.29|26.13|6
1744642460000|2025-04-14 14:54:20|||||||||7
1744642470000|2025-04-14 14:54:30|||||||||17
1744642480000|2025-04-14 14:54:40|26.34|26.18|26.34|26.18|26.39|26.23|26.34|26.18|85
1744642490000|2025-04-14 14:54:50|||||||||8
1744642500000|2025-04-14 14:55:00|||||||||3
1744642510000|2025-04-14 14:55:10|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|41
1744642520000|2025-04-14 14:55:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|29
1744642530000|2025-04-14 14:55:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|69
1744642540000|2025-04-14 14:55:40|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|24
1744642550000|2025-04-14 14:55:50|26.42|26.26|26.42|26.26|26.44|26.28|26.39|26.23|13
1744642560000|2025-04-14 14:56:00|26.44|26.28|26.44|26.28|26.44|26.28|26.42|26.26|20
1744642570000|2025-04-14 14:56:10|||||||||15
1744642580000|2025-04-14 14:56:20|||||||||30
1744642590000|2025-04-14 14:56:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|55
1744642600000|2025-04-14 14:56:40|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|53
1744642610000|2025-04-14 14:56:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|13
1744642620000|2025-04-14 14:57:00|26.59|26.43|26.49|26.33|26.59|26.43|26.49|26.33|52
1744642630000|2025-04-14 14:57:10|||||||||10
1744642640000|2025-04-14 14:57:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|28
1744642650000|2025-04-14 14:57:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|88
1744642660000|2025-04-14 14:57:40|||||||||13
1744642670000|2025-04-14 14:57:50|||||||||16
1744642680000|2025-04-14 14:58:00|||||||||31
1744642690000|2025-04-14 14:58:10|26.52|26.36|26.59|26.43|26.59|26.43|26.52|26.36|90
1744642700000|2025-04-14 14:58:20|26.57|26.41|26.54|26.38|26.59|26.43|26.54|26.38|9
1744642710000|2025-04-14 14:58:30|26.52|26.36|26.52|26.36|26.54|26.38|26.49|26.33|71
1744642720000|2025-04-14 14:58:40|26.54|26.38|26.44|26.28|26.54|26.38|26.44|26.28|13
1744642730000|2025-04-14 14:58:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|35
1744642740000|2025-04-14 14:59:00|26.54|26.38|26.49|26.33|26.54|26.38|26.44|26.28|40
1744642750000|2025-04-14 14:59:10|26.47|26.31|26.44|26.28|26.49|26.33|26.44|26.28|17
1744642760000|2025-04-14 14:59:20|||||||||12
1744642770000|2025-04-14 14:59:30|26.47|26.31|26.49|26.33|26.49|26.33|26.44|26.28|122
1744642780000|2025-04-14 14:59:40|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|8
1744642790000|2025-04-14 14:59:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|45
1744642800000|2025-04-14 15:00:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|38
1744642810000|2025-04-14 15:00:10|26.44|26.28|26.49|26.33|26.49|26.33|26.42|26.26|88
1744642820000|2025-04-14 15:00:20|||||||||9
1744642830000|2025-04-14 15:00:30|||||||||32
1744642840000|2025-04-14 15:00:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|24
1744642850000|2025-04-14 15:00:50|||||||||38
1744642860000|2025-04-14 15:01:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|52
1744642870000|2025-04-14 15:01:10|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|6
1744642880000|2025-04-14 15:01:20|||||||||26
1744642890000|2025-04-14 15:01:30|||||||||142
1744642900000|2025-04-14 15:01:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|5
1744642910000|2025-04-14 15:01:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|44
1744642920000|2025-04-14 15:02:00|26.59|26.43|26.64|26.48|26.64|26.48|26.59|26.43|22
1744642930000|2025-04-14 15:02:10|26.62|26.46|26.59|26.43|26.64|26.48|26.59|26.43|21
1744642940000|2025-04-14 15:02:20|||||||||37
1744642950000|2025-04-14 15:02:30|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|25
1744642960000|2025-04-14 15:02:40|26.62|26.46|26.59|26.43|26.64|26.48|26.59|26.43|42
1744642970000|2025-04-14 15:02:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|12
1744642980000|2025-04-14 15:03:00|26.59|26.43|26.69|26.53|26.69|26.53|26.59|26.43|75
1744642990000|2025-04-14 15:03:10|26.67|26.51|26.67|26.51|26.69|26.53|26.64|26.48|39
1744643000000|2025-04-14 15:03:20|26.69|26.53|26.64|26.48|26.69|26.53|26.64|26.48|21
1744643010000|2025-04-14 15:03:30|26.69|26.53|26.69|26.53|26.69|26.53|26.64|26.48|17
1744643020000|2025-04-14 15:03:40|26.67|26.51|26.67|26.51|26.69|26.53|26.67|26.51|4
1744643030000|2025-04-14 15:03:50|26.69|26.53|26.64|26.48|26.69|26.53|26.64|26.48|31
1744643040000|2025-04-14 15:04:00|||||||||14
1744643050000|2025-04-14 15:04:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|46
1744643060000|2025-04-14 15:04:20|||||||||6
1744643070000|2025-04-14 15:04:30|26.64|26.48|26.64|26.48|26.64|26.48|26.62|26.46|19
1744643080000|2025-04-14 15:04:40|||||||||13
1744643090000|2025-04-14 15:04:50|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|21
1744643100000|2025-04-14 15:05:00|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|42
1744643110000|2025-04-14 15:05:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|16
1744643120000|2025-04-14 15:05:20|26.67|26.51|26.74|26.58|26.74|26.58|26.64|26.48|32
1744643130000|2025-04-14 15:05:30|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|34
1744643140000|2025-04-14 15:05:40|26.72|26.56|26.74|26.58|26.74|26.58|26.69|26.53|9
1744643150000|2025-04-14 15:05:50|26.77|26.61|26.79|26.63|26.79|26.63|26.74|26.58|30
1744643160000|2025-04-14 15:06:00|26.82|26.66|26.79|26.63|26.82|26.66|26.79|26.63|28
1744643170000|2025-04-14 15:06:10|26.8|26.64|26.79|26.63|26.84|26.68|26.79|26.63|12
1744643180000|2025-04-14 15:06:20|26.8|26.64|26.84|26.68|26.84|26.68|26.8|26.64|18
1744643190000|2025-04-14 15:06:30|26.85|26.69|26.85|26.69|26.9|26.74|26.84|26.68|25
1744643200000|2025-04-14 15:06:40|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|9
1744643210000|2025-04-14 15:06:50|26.87|26.71|26.85|26.69|26.9|26.74|26.85|26.69|78
1744643220000|2025-04-14 15:07:00|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|23
1744643230000|2025-04-14 15:07:10|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|7
1744643240000|2025-04-14 15:07:20|26.9|26.74|26.95|26.79|26.95|26.79|26.87|26.71|30
1744643250000|2025-04-14 15:07:30|26.9|26.74|26.9|26.74|26.95|26.79|26.9|26.74|49
1744643260000|2025-04-14 15:07:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|18
1744643270000|2025-04-14 15:07:50|||||||||14
1744643280000|2025-04-14 15:08:00|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|20
1744643290000|2025-04-14 15:08:10|26.8|26.64|26.8|26.64|26.85|26.69|26.8|26.64|22
1744643300000|2025-04-14 15:08:20|26.85|26.69|26.85|26.69|26.87|26.71|26.8|26.64|54
1744643310000|2025-04-14 15:08:30|26.9|26.74|26.87|26.71|26.9|26.74|26.85|26.69|29
1744643320000|2025-04-14 15:08:40|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|2
1744643330000|2025-04-14 15:08:50|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|18
1744643340000|2025-04-14 15:09:00|||||||||5
1744643350000|2025-04-14 15:09:10|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|35
1744643360000|2025-04-14 15:09:20|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|26
1744643370000|2025-04-14 15:09:30|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|21
1744643380000|2025-04-14 15:09:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|10
1744643390000|2025-04-14 15:09:50|26.8|26.64|26.8|26.64|26.8|26.64|26.75|26.59|9
1744643400000|2025-04-14 15:10:00|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|74
1744643410000|2025-04-14 15:10:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|21
1744643420000|2025-04-14 15:10:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|17
1744643430000|2025-04-14 15:10:30|||||||||16
1744643440000|2025-04-14 15:10:40|||||||||13
1744643450000|2025-04-14 15:10:50|26.85|26.69|26.82|26.66|26.85|26.69|26.8|26.64|84
1744643460000|2025-04-14 15:11:00|26.8|26.64|26.9|26.74|26.9|26.74|26.8|26.64|29
1744643470000|2025-04-14 15:11:10|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|17
1744643480000|2025-04-14 15:11:20|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|3
1744643490000|2025-04-14 15:11:30|||||||||7
1744643500000|2025-04-14 15:11:40|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|25
1744643510000|2025-04-14 15:11:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|18
1744643520000|2025-04-14 15:12:00|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|30
1744643530000|2025-04-14 15:12:10|||||||||18
1744643540000|2025-04-14 15:12:20|||||||||4
1744643550000|2025-04-14 15:12:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|37
1744643560000|2025-04-14 15:12:40|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|7
1744643570000|2025-04-14 15:12:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|11
1744643580000|2025-04-14 15:13:00|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|24
1744643590000|2025-04-14 15:13:10|||||||||8
1744643600000|2025-04-14 15:13:20|||||||||4
1744643610000|2025-04-14 15:13:30|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|42
1744643620000|2025-04-14 15:13:40|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|81
1744643630000|2025-04-14 15:13:50|||||||||8
1744643640000|2025-04-14 15:14:00|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|29
1744643650000|2025-04-14 15:14:10|||||||||12
1744643660000|2025-04-14 15:14:20|||||||||5
1744643670000|2025-04-14 15:14:30|26.95|26.79|27|26.84|27|26.84|26.95|26.79|45
1744643680000|2025-04-14 15:14:40|26.97|26.81|26.97|26.81|27|26.84|26.95|26.79|30
1744643690000|2025-04-14 15:14:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|11
1744643700000|2025-04-14 15:15:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|22
1744643710000|2025-04-14 15:15:10|27|26.84|26.97|26.81|27|26.84|26.95|26.79|18
1744643720000|2025-04-14 15:15:20|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|7
1744643730000|2025-04-14 15:15:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|6
1744643740000|2025-04-14 15:15:40|26.87|26.71|26.85|26.69|26.9|26.74|26.85|26.69|16
1744643750000|2025-04-14 15:15:50|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|29
1744643760000|2025-04-14 15:16:00|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|36
1744643770000|2025-04-14 15:16:10|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|50
1744643780000|2025-04-14 15:16:20|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|12
1744643790000|2025-04-14 15:16:30|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|24
1744643800000|2025-04-14 15:16:40|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|16
1744643810000|2025-04-14 15:16:50|||||||||6
1744643820000|2025-04-14 15:17:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|38
1744643830000|2025-04-14 15:17:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|23
1744643840000|2025-04-14 15:17:20|||||||||11
1744643860000|2025-04-14 15:17:40|||||||||23
1744643870000|2025-04-14 15:17:50|27|26.84|27|26.84|27|26.84|27|26.84|40
1744643880000|2025-04-14 15:18:00|||||||||2
1744643890000|2025-04-14 15:18:10|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|80
1744643910000|2025-04-14 15:18:30|||||||||20
1744643920000|2025-04-14 15:18:40|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|27
1744643930000|2025-04-14 15:18:50|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|17
1744643940000|2025-04-14 15:19:00|||||||||15
1744643950000|2025-04-14 15:19:10|||||||||18
1744643960000|2025-04-14 15:19:20|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|46
1744643970000|2025-04-14 15:19:30|||||||||5
1744643980000|2025-04-14 15:19:40|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|86
1744643990000|2025-04-14 15:19:50|26.77|26.61|26.75|26.59|26.8|26.64|26.75|26.59|33
1744644000000|2025-04-14 15:20:00|||||||||22
1744644010000|2025-04-14 15:20:10|26.8|26.64|26.8|26.64|26.8|26.64|26.77|26.61|25
1744644020000|2025-04-14 15:20:20|26.85|26.69|26.85|26.69|26.85|26.69|26.82|26.66|30
1744644030000|2025-04-14 15:20:30|||||||||29
1744644040000|2025-04-14 15:20:40|||||||||1
1744644050000|2025-04-14 15:20:50|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|22
1744644060000|2025-04-14 15:21:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|11
1744644070000|2025-04-14 15:21:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|41
1744644080000|2025-04-14 15:21:20|||||||||4
1744644090000|2025-04-14 15:21:30|||||||||27
1744644100000|2025-04-14 15:21:40|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|38
1744644110000|2025-04-14 15:21:50|26.75|26.59|26.75|26.59|26.75|26.59|26.72|26.56|3
1744644120000|2025-04-14 15:22:00|||||||||6
1744644130000|2025-04-14 15:22:10|||||||||13
1744644140000|2025-04-14 15:22:20|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|33
1744644150000|2025-04-14 15:22:30|26.65|26.49|26.65|26.49|26.67|26.51|26.65|26.49|23
1744644160000|2025-04-14 15:22:40|26.67|26.51|26.65|26.49|26.7|26.54|26.65|26.49|9
1744644170000|2025-04-14 15:22:50|26.67|26.51|26.65|26.49|26.7|26.54|26.65|26.49|4
1744644180000|2025-04-14 15:23:00|||||||||25
1744644190000|2025-04-14 15:23:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|10
1744644200000|2025-04-14 15:23:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|18
1744644210000|2025-04-14 15:23:30|||||||||10
1744644220000|2025-04-14 15:23:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|32
1744644230000|2025-04-14 15:23:50|||||||||15
1744644240000|2025-04-14 15:24:00|||||||||3
1744644250000|2025-04-14 15:24:10|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|10
1744644260000|2025-04-14 15:24:20|26.77|26.61|26.8|26.64|26.8|26.64|26.77|26.61|18
1744644270000|2025-04-14 15:24:30|||||||||12
1744644280000|2025-04-14 15:24:40|||||||||2
1744644290000|2025-04-14 15:24:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|125
1744644300000|2025-04-14 15:25:00|26.8|26.64|26.8|26.64|26.85|26.69|26.8|26.64|18
1744644310000|2025-04-14 15:25:10|||||||||1
1744644320000|2025-04-14 15:25:20|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|30
1744644330000|2025-04-14 15:25:30|26.85|26.69|26.85|26.69|26.85|26.69|26.8|26.64|82
1744644340000|2025-04-14 15:25:40|||||||||12
1744644350000|2025-04-14 15:25:50|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|21
1744644370000|2025-04-14 15:26:10|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|38
1744644380000|2025-04-14 15:26:20|||||||||10
1744644390000|2025-04-14 15:26:30|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|83
1744644400000|2025-04-14 15:26:40|||||||||1
1744644410000|2025-04-14 15:26:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|52
1744644430000|2025-04-14 15:27:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|50
1744644440000|2025-04-14 15:27:20|27|26.84|26.95|26.79|27|26.84|26.95|26.79|43
1744644450000|2025-04-14 15:27:30|27|26.84|27|26.84|27|26.84|26.95|26.79|103
1744644460000|2025-04-14 15:27:40|||||||||2
1744644470000|2025-04-14 15:27:50|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|62
1744644480000|2025-04-14 15:28:00|27.02|26.86|27.1|26.94|27.1|26.94|27.02|26.86|58
1744644490000|2025-04-14 15:28:10|27.15|26.99|27.05|26.89|27.15|26.99|27.05|26.89|61
1744644500000|2025-04-14 15:28:20|27.02|26.86|27.05|26.89|27.05|26.89|27|26.84|23
1744644510000|2025-04-14 15:28:30|||||||||37
1744644520000|2025-04-14 15:28:40|27.07|26.91|27.05|26.89|27.1|26.94|27.05|26.89|81
1744644530000|2025-04-14 15:28:50|27.08|26.92|27.05|26.89|27.1|26.94|27.05|26.89|27
1744644540000|2025-04-14 15:29:00|27.1|26.94|27.05|26.89|27.1|26.94|27.05|26.89|34
1744644560000|2025-04-14 15:29:20|27.08|26.92|27|26.84|27.1|26.94|27|26.84|20
1744644570000|2025-04-14 15:29:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|29
1744644580000|2025-04-14 15:29:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|30
1744644590000|2025-04-14 15:29:50|27.08|26.92|27.05|26.89|27.1|26.94|27.05|26.89|33
1744644600000|2025-04-14 15:30:00|27.08|26.92|27.1|26.94|27.1|26.94|27.05|26.89|69
1744644610000|2025-04-14 15:30:10|27.13|26.97|27.05|26.89|27.15|26.99|27.05|26.89|79
1744644620000|2025-04-14 15:30:20|27.1|26.94|27.1|26.94|27.15|26.99|27.1|26.94|37
1744644630000|2025-04-14 15:30:30|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|62
1744644640000|2025-04-14 15:30:40|27.1|26.94|27.1|26.94|27.15|26.99|27.1|26.94|31
1744644650000|2025-04-14 15:30:50|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|9
1744644660000|2025-04-14 15:31:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|10
1744644670000|2025-04-14 15:31:10|27.1|26.94|27.05|26.89|27.1|26.94|27.05|26.89|37
1744644680000|2025-04-14 15:31:20|27.03|26.87|27|26.84|27.05|26.89|27|26.84|52
1744644690000|2025-04-14 15:31:30|||||||||30
1744644700000|2025-04-14 15:31:40|26.98|26.82|26.9|26.74|26.98|26.82|26.9|26.74|14
1744644710000|2025-04-14 15:31:50|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|57
1744644720000|2025-04-14 15:32:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|8
1744644730000|2025-04-14 15:32:10|||||||||11
1744644740000|2025-04-14 15:32:20|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|96
1744644750000|2025-04-14 15:32:30|26.95|26.79|26.95|26.79|26.95|26.79|26.9|26.74|31
1744644760000|2025-04-14 15:32:40|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|8
1744644770000|2025-04-14 15:32:50|||||||||26
1744644780000|2025-04-14 15:33:00|||||||||7
1744644790000|2025-04-14 15:33:10|27|26.84|27|26.84|27|26.84|27|26.84|31
1744644800000|2025-04-14 15:33:20|26.97|26.81|27|26.84|27|26.84|26.95|26.79|24
1744644810000|2025-04-14 15:33:30|||||||||6
1744644820000|2025-04-14 15:33:40|||||||||6
1744644830000|2025-04-14 15:33:50|||||||||19
1744644840000|2025-04-14 15:34:00|27.05|26.89|27|26.84|27.05|26.89|27|26.84|42
1744644850000|2025-04-14 15:34:10|||||||||6
1744644860000|2025-04-14 15:34:20|26.98|26.82|27|26.84|27|26.84|26.98|26.82|20
1744644870000|2025-04-14 15:34:30|26.98|26.82|26.9|26.74|27|26.84|26.9|26.74|39
1744644880000|2025-04-14 15:34:40|||||||||34
1744644890000|2025-04-14 15:34:50|||||||||4
1744644900000|2025-04-14 15:35:00|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|40
1744644910000|2025-04-14 15:35:10|||||||||4
1744644920000|2025-04-14 15:35:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|31
1744644930000|2025-04-14 15:35:30|27|26.84|26.95|26.79|27|26.84|26.95|26.79|35
1744644940000|2025-04-14 15:35:40|||||||||7
1744644950000|2025-04-14 15:35:50|27|26.84|27|26.84|27|26.84|26.95|26.79|37
1744644960000|2025-04-14 15:36:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|18
1744644970000|2025-04-14 15:36:10|27|26.84|27|26.84|27|26.84|27|26.84|19
1744644980000|2025-04-14 15:36:20|26.97|26.81|26.97|26.81|27|26.84|26.95|26.79|19
1744644990000|2025-04-14 15:36:30|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|14
1744645000000|2025-04-14 15:36:40|27|26.84|27|26.84|27|26.84|26.97|26.81|22
1744645010000|2025-04-14 15:36:50|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|8
1744645020000|2025-04-14 15:37:00|27|26.84|27|26.84|27|26.84|27|26.84|22
1744645030000|2025-04-14 15:37:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|15
1744645040000|2025-04-14 15:37:20|27.1|26.94|27.05|26.89|27.1|26.94|27.05|26.89|30
1744645050000|2025-04-14 15:37:30|27.08|26.92|27.05|26.89|27.1|26.94|27.05|26.89|20
1744645060000|2025-04-14 15:37:40|27.07|26.91|27.1|26.94|27.1|26.94|27.05|26.89|24
1744645070000|2025-04-14 15:37:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|8
1744645080000|2025-04-14 15:38:00|||||||||17
1744645090000|2025-04-14 15:38:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|48
1744645100000|2025-04-14 15:38:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|35
1744645110000|2025-04-14 15:38:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|87
1744645120000|2025-04-14 15:38:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|9
1744645130000|2025-04-14 15:38:50|27.23|27.07|27.25|27.09|27.25|27.09|27.23|27.07|2
1744645140000|2025-04-14 15:39:00|27.3|27.14|27.3|27.14|27.3|27.14|27.25|27.09|37
1744645150000|2025-04-14 15:39:10|27.28|27.12|27.35|27.19|27.35|27.19|27.25|27.09|34
1744645160000|2025-04-14 15:39:20|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|28
1744645170000|2025-04-14 15:39:30|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|58
1744645180000|2025-04-14 15:39:40|27.33|27.17|27.4|27.24|27.4|27.24|27.33|27.17|35
1744645190000|2025-04-14 15:39:50|27.38|27.22|27.4|27.24|27.4|27.24|27.35|27.19|19
1744645200000|2025-04-14 15:40:00|27.45|27.29|27.4|27.24|27.45|27.29|27.38|27.22|154
1744645210000|2025-04-14 15:40:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|39
1744645220000|2025-04-14 15:40:20|27.43|27.27|27.45|27.29|27.45|27.29|27.4|27.24|22
1744645230000|2025-04-14 15:40:30|27.48|27.32|27.5|27.34|27.5|27.34|27.45|27.29|101
1744645240000|2025-04-14 15:40:40|||||||||19
1744645250000|2025-04-14 15:40:50|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|106
1744645260000|2025-04-14 15:41:00|27.5|27.34|27.6|27.44|27.6|27.44|27.5|27.34|88
1744645270000|2025-04-14 15:41:10|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|60
1744645280000|2025-04-14 15:41:20|27.63|27.47|27.6|27.44|27.63|27.47|27.6|27.44|20
1744645290000|2025-04-14 15:41:30|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|33
1744645300000|2025-04-14 15:41:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|52
1744645310000|2025-04-14 15:41:50|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|39
1744645320000|2025-04-14 15:42:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|15
1744645330000|2025-04-14 15:42:10|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|18
1744645340000|2025-04-14 15:42:20|27.68|27.52|27.7|27.54|27.7|27.54|27.65|27.49|42
1744645350000|2025-04-14 15:42:30|27.68|27.52|27.7|27.54|27.7|27.54|27.65|27.49|7
1744645360000|2025-04-14 15:42:40|27.75|27.59|27.75|27.59|27.75|27.59|27.7|27.54|51
1744645370000|2025-04-14 15:42:50|||||||||12
1744645380000|2025-04-14 15:43:00|27.7|27.54|27.7|27.54|27.75|27.59|27.65|27.49|93
1744645390000|2025-04-14 15:43:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|11
1744645400000|2025-04-14 15:43:20|27.8|27.64|27.8|27.64|27.8|27.64|27.78|27.62|28
1744645410000|2025-04-14 15:43:30|27.75|27.59|27.75|27.59|27.78|27.62|27.75|27.59|10
1744645420000|2025-04-14 15:43:40|27.73|27.57|27.75|27.59|27.75|27.59|27.65|27.49|34
1744645430000|2025-04-14 15:43:50|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|8
1744645440000|2025-04-14 15:44:00|27.68|27.52|27.6|27.44|27.7|27.54|27.6|27.44|78
1744645450000|2025-04-14 15:44:10|||||||||7
1744645460000|2025-04-14 15:44:20|27.55|27.39|27.55|27.39|27.6|27.44|27.55|27.39|27
1744645470000|2025-04-14 15:44:30|27.5|27.34|27.5|27.34|27.5|27.34|27.45|27.29|125
1744645480000|2025-04-14 15:44:40|27.45|27.29|27.45|27.29|27.5|27.34|27.45|27.29|76
1744645490000|2025-04-14 15:44:50|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|38
1744645500000|2025-04-14 15:45:00|27.5|27.34|27.55|27.39|27.6|27.44|27.47|27.31|19
1744645510000|2025-04-14 15:45:10|27.52|27.36|27.6|27.44|27.6|27.44|27.5|27.34|15
1744645520000|2025-04-14 15:45:20|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|15
1744645530000|2025-04-14 15:45:30|27.65|27.49|27.7|27.54|27.7|27.54|27.65|27.49|23
1744645540000|2025-04-14 15:45:40|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|7
1744645550000|2025-04-14 15:45:50|27.75|27.59|27.75|27.59|27.75|27.59|27.7|27.54|31
1744645560000|2025-04-14 15:46:00|27.7|27.54|27.73|27.57|27.75|27.59|27.7|27.54|19
1744645570000|2025-04-14 15:46:10|27.75|27.59|27.75|27.59|27.75|27.59|27.7|27.54|4
1744645580000|2025-04-14 15:46:20|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|19
1744645590000|2025-04-14 15:46:30|27.78|27.62|27.8|27.64|27.8|27.64|27.75|27.59|9
1744645600000|2025-04-14 15:46:40|27.85|27.69|27.85|27.69|27.9|27.74|27.85|27.69|144
1744645610000|2025-04-14 15:46:50|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|46
1744645620000|2025-04-14 15:47:00|27.9|27.74|27.8|27.64|27.9|27.74|27.8|27.64|83
1744645630000|2025-04-14 15:47:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|7
1744645640000|2025-04-14 15:47:20|27.9|27.74|27.9|27.74|27.9|27.74|27.85|27.69|61
1744645650000|2025-04-14 15:47:30|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|6
1744645660000|2025-04-14 15:47:40|||||||||11
1744645670000|2025-04-14 15:47:50|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|6
1744645680000|2025-04-14 15:48:00|27.9|27.74|27.9|27.74|27.9|27.74|27.88|27.72|13
1744645700000|2025-04-14 15:48:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744645720000|2025-04-14 15:48:40|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|10
1744645730000|2025-04-14 15:48:50|27.95|27.79|28|27.84|28|27.84|27.95|27.79|19
1744645740000|2025-04-14 15:49:00|||||||||1
1744645750000|2025-04-14 15:49:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|50
1744645760000|2025-04-14 15:49:20|28|27.84|28|27.84|28.05|27.89|28|27.84|126
1744645770000|2025-04-14 15:49:30|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|25
1744645780000|2025-04-14 15:49:40|28|27.84|28.05|27.89|28.05|27.89|28|27.84|47
1744645790000|2025-04-14 15:49:50|||||||||31
1744645800000|2025-04-14 15:50:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|88
1744645810000|2025-04-14 15:50:10|||||||||17
1744645820000|2025-04-14 15:50:20|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|70
1744645830000|2025-04-14 15:50:30|28|27.84|28.08|27.92|28.08|27.92|28|27.84|13
1744645840000|2025-04-14 15:50:40|28.05|27.89|28.03|27.87|28.1|27.94|28.03|27.87|43
1744645850000|2025-04-14 15:50:50|28.05|27.89|28.05|27.89|28.05|27.89|28|27.84|85
1744645860000|2025-04-14 15:51:00|28.1|27.94|28.15|27.99|28.15|27.99|28.05|27.89|21
1744645870000|2025-04-14 15:51:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|61
1744645880000|2025-04-14 15:51:20|||||||||3
1744645890000|2025-04-14 15:51:30|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|11
1744645900000|2025-04-14 15:51:40|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|26
1744645910000|2025-04-14 15:51:50|28.18|28.02|28.1|27.94|28.18|28.02|28.1|27.94|11
1744645920000|2025-04-14 15:52:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|16
1744645930000|2025-04-14 15:52:10|28.2|28.04|28.2|28.04|28.2|28.04|28.15|27.99|40
1744645940000|2025-04-14 15:52:20|||||||||19
1744645950000|2025-04-14 15:52:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|5
1744645960000|2025-04-14 15:52:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|21
1744645970000|2025-04-14 15:52:50|28.18|28.02|28.25|28.09|28.25|28.09|28.18|28.02|26
1744645980000|2025-04-14 15:53:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|9
1744645990000|2025-04-14 15:53:10|28.26|28.1|28.25|28.09|28.26|28.1|28.2|28.04|24
1744646000000|2025-04-14 15:53:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|29
1744646010000|2025-04-14 15:53:30|28.15|27.99|28.05|27.89|28.18|28.02|28.05|27.89|45
1744646020000|2025-04-14 15:53:40|28|27.84|28.05|27.89|28.05|27.89|28|27.84|85
1744646030000|2025-04-14 15:53:50|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.89|43
1744646040000|2025-04-14 15:54:00|28.03|27.87|28.1|27.94|28.1|27.94|28|27.84|55
1744646050000|2025-04-14 15:54:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|20
1744646060000|2025-04-14 15:54:20|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|22
1744646070000|2025-04-14 15:54:30|28|27.84|28|27.84|28|27.84|28|27.84|7
1744646080000|2025-04-14 15:54:40|||||||||106
1744646090000|2025-04-14 15:54:50|||||||||11
1744646100000|2025-04-14 15:55:00|28.05|27.89|28|27.84|28.1|27.94|28|27.84|40
1744646110000|2025-04-14 15:55:10|28.05|27.89|28|27.84|28.05|27.89|28|27.84|9
1744646120000|2025-04-14 15:55:20|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1744646130000|2025-04-14 15:55:30|28|27.84|28|27.84|28|27.84|27.95|27.79|30
1744646140000|2025-04-14 15:55:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|9
1744646150000|2025-04-14 15:55:50|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|20
1744646160000|2025-04-14 15:56:00|27.8|27.64|27.8|27.64|27.9|27.74|27.8|27.64|39
1744646170000|2025-04-14 15:56:10|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|31
1744646180000|2025-04-14 15:56:20|27.78|27.62|27.85|27.69|27.85|27.69|27.78|27.62|40
1744646190000|2025-04-14 15:56:30|27.9|27.74|27.9|27.74|27.9|27.74|27.85|27.69|5
1744646200000|2025-04-14 15:56:40|27.95|27.79|27.85|27.69|27.95|27.79|27.85|27.69|78
1744646210000|2025-04-14 15:56:50|27.9|27.74|27.9|27.74|27.9|27.74|27.85|27.69|41
1744646220000|2025-04-14 15:57:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|10
1744646230000|2025-04-14 15:57:10|||||||||3
1744646240000|2025-04-14 15:57:20|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|23
1744646250000|2025-04-14 15:57:30|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|17
1744646260000|2025-04-14 15:57:40|||||||||2
1744646270000|2025-04-14 15:57:50|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|8
1744646280000|2025-04-14 15:58:00|27.85|27.69|27.9|27.74|27.9|27.74|27.83|27.67|48
1744646290000|2025-04-14 15:58:10|27.95|27.79|27.95|27.79|27.95|27.79|27.9|27.74|40
1744646300000|2025-04-14 15:58:20|28|27.84|28|27.84|28|27.84|28|27.84|14
1744646310000|2025-04-14 15:58:30|27.95|27.79|28|27.84|28|27.84|27.95|27.79|70
1744646320000|2025-04-14 15:58:40|||||||||26
1744646330000|2025-04-14 15:58:50|27.98|27.82|28.05|27.89|28.05|27.89|27.95|27.79|14
1744646340000|2025-04-14 15:59:00|||||||||24
1744646350000|2025-04-14 15:59:10|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|57
1744646360000|2025-04-14 15:59:20|28.1|27.94|28.15|27.99|28.2|28.04|28.1|27.94|36
1744646370000|2025-04-14 15:59:30|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|20
1744646380000|2025-04-14 15:59:40|||||||||13
1744646390000|2025-04-14 15:59:50|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|62
1744646400000|2025-04-14 16:00:00|28.25|28.09|28.2|28.04|28.3|28.14|28.2|28.04|67
1744646410000|2025-04-14 16:00:10|28.23|28.07|28.3|28.14|28.3|28.14|28.2|28.04|44
1744646420000|2025-04-14 16:00:20|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|10
1744646430000|2025-04-14 16:00:30|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|27
1744646440000|2025-04-14 16:00:40|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|11
1744646450000|2025-04-14 16:00:50|28.25|28.09|28.2|28.04|28.25|28.09|28.2|28.04|28
1744646460000|2025-04-14 16:01:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|4
1744646470000|2025-04-14 16:01:10|28.2|28.04|28.1|27.94|28.2|28.04|28.1|27.94|46
1744646480000|2025-04-14 16:01:20|28.05|27.89|28.05|27.89|28.05|27.89|28|27.84|25
1744646490000|2025-04-14 16:01:30|28|27.84|28|27.84|28.1|27.94|28|27.84|34
1744646500000|2025-04-14 16:01:40|27.95|27.79|28|27.84|28.03|27.87|27.95|27.79|21
1744646510000|2025-04-14 16:01:50|27.95|27.79|27.95|27.79|28|27.84|27.95|27.79|12
1744646520000|2025-04-14 16:02:00|27.98|27.82|27.95|27.79|28|27.84|27.95|27.79|10
1744646530000|2025-04-14 16:02:10|28|27.84|27.9|27.74|28|27.84|27.9|27.74|26
1744646540000|2025-04-14 16:02:20|27.93|27.77|27.9|27.74|27.95|27.79|27.9|27.74|20
1744646560000|2025-04-14 16:02:40|27.93|27.77|27.93|27.77|27.95|27.79|27.9|27.74|15
1744646570000|2025-04-14 16:02:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1744646580000|2025-04-14 16:03:00|28|27.84|28.05|27.89|28.05|27.89|28|27.84|18
1744646590000|2025-04-14 16:03:10|28.08|27.92|28|27.84|28.1|27.94|28|27.84|4
1744646600000|2025-04-14 16:03:20|28.03|27.87|28.1|27.94|28.1|27.94|28.03|27.87|1
1744646610000|2025-04-14 16:03:30|||||||||1
1744646620000|2025-04-14 16:03:40|28.05|27.89|28.15|27.99|28.15|27.99|28.05|27.89|18
1744646630000|2025-04-14 16:03:50|||||||||1
1744646640000|2025-04-14 16:04:00|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|13
1744646650000|2025-04-14 16:04:10|28.13|27.97|28.1|27.94|28.15|27.99|28.1|27.94|10
1744646660000|2025-04-14 16:04:20|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|6
1744646670000|2025-04-14 16:04:30|28.03|27.87|28.05|27.89|28.05|27.89|28|27.84|8
1744646680000|2025-04-14 16:04:40|28.03|27.87|28|27.84|28.03|27.87|28|27.84|6
1744646690000|2025-04-14 16:04:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|6
1744646700000|2025-04-14 16:05:00|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|5
1744646710000|2025-04-14 16:05:10|27.98|27.82|27.98|27.82|28.03|27.87|27.95|27.79|30
1744646720000|2025-04-14 16:05:20|27.95|27.79|27.95|27.79|27.95|27.79|27.9|27.74|27
1744646730000|2025-04-14 16:05:30|||||||||8
1744646740000|2025-04-14 16:05:40|28|27.84|27.95|27.79|28|27.84|27.95|27.79|8
1744646750000|2025-04-14 16:05:50|28|27.84|28|27.84|28|27.84|28|27.84|8
1744646760000|2025-04-14 16:06:00|28.05|27.89|28.05|27.89|28.1|27.94|28.05|27.89|17
1744646770000|2025-04-14 16:06:10|28.08|27.92|28.1|27.94|28.1|27.94|28.05|27.89|17
1744646780000|2025-04-14 16:06:20|28.15|27.99|28.15|27.99|28.15|27.99|28.13|27.97|13
1744646790000|2025-04-14 16:06:30|28.1|27.94|28.1|27.94|28.15|27.99|28.1|27.94|29
1744646800000|2025-04-14 16:06:40|28.15|27.99|28.1|27.94|28.15|27.99|28.1|27.94|23
1744646810000|2025-04-14 16:06:50|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|9
1744646820000|2025-04-14 16:07:00|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|30
1744646830000|2025-04-14 16:07:10|28.08|27.92|28.1|27.94|28.1|27.94|28.05|27.89|29
1744646840000|2025-04-14 16:07:20|28.08|27.92|27.95|27.79|28.08|27.92|27.95|27.79|9
1744646850000|2025-04-14 16:07:30|||||||||21
1744646860000|2025-04-14 16:07:40|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|39
1744646870000|2025-04-14 16:07:50|28|27.84|28.05|27.89|28.05|27.89|27.95|27.79|30
1744646880000|2025-04-14 16:08:00|28.03|27.87|28.05|27.89|28.1|27.94|28.03|27.87|19
1744646890000|2025-04-14 16:08:10|28.08|27.92|28.1|27.94|28.15|27.99|28.08|27.92|4
1744646900000|2025-04-14 16:08:20|28.15|27.99|28.2|28.04|28.2|28.04|28.1|27.94|10
1744646910000|2025-04-14 16:08:30|28.15|27.99|28.15|27.99|28.15|27.99|28.13|27.97|10
1744646920000|2025-04-14 16:08:40|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|3
1744646930000|2025-04-14 16:08:50|28.1|27.94|28.1|27.94|28.15|27.99|28.1|27.94|12
1744646940000|2025-04-14 16:09:00|28.05|27.89|28.2|28.04|28.2|28.04|28.05|27.89|44
1744646950000|2025-04-14 16:09:10|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|18
1744646960000|2025-04-14 16:09:20|||||||||2
1744646970000|2025-04-14 16:09:30|||||||||1
1744646980000|2025-04-14 16:09:40|28.15|27.99|28.15|27.99|28.2|28.04|28.15|27.99|13
1744646990000|2025-04-14 16:09:50|||||||||2
1744647000000|2025-04-14 16:10:00|28.2|28.04|28.2|28.04|28.2|28.04|28.15|27.99|12
1744647010000|2025-04-14 16:10:10|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|8
1744647020000|2025-04-14 16:10:20|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|13
1744647030000|2025-04-14 16:10:30|28.15|27.99|28.05|27.89|28.15|27.99|28.05|27.89|21
1744647040000|2025-04-14 16:10:40|28.08|27.92|28.15|27.99|28.15|27.99|28.03|27.87|48
1744647050000|2025-04-14 16:10:50|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|26
1744647060000|2025-04-14 16:11:00|28.15|27.99|28.3|28.14|28.35|28.19|28.15|27.99|57
1744647070000|2025-04-14 16:11:10|28.28|28.12|28.2|28.04|28.3|28.14|28.2|28.04|25
1744647080000|2025-04-14 16:11:20|28.25|28.09|28.3|28.14|28.3|28.14|28.2|28.04|38
1744647090000|2025-04-14 16:11:30|28.35|28.19|28.35|28.19|28.38|28.22|28.35|28.19|45
1744647100000|2025-04-14 16:11:40|28.4|28.24|28.4|28.24|28.4|28.24|28.35|28.19|66
1744647110000|2025-04-14 16:11:50|28.45|28.29|28.45|28.29|28.45|28.29|28.4|28.24|33
1744647120000|2025-04-14 16:12:00|28.4|28.24|28.4|28.24|28.4|28.24|28.35|28.19|44
1744647130000|2025-04-14 16:12:10|||||||||3
1744647140000|2025-04-14 16:12:20|28.45|28.29|28.45|28.29|28.45|28.29|28.4|28.24|29
1744647150000|2025-04-14 16:12:30|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|106
1744647160000|2025-04-14 16:12:40|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|17
1744647170000|2025-04-14 16:12:50|28.38|28.22|28.35|28.19|28.38|28.22|28.35|28.19|7
1744647180000|2025-04-14 16:13:00|28.3|28.14|28.3|28.14|28.35|28.19|28.3|28.14|33
1744647190000|2025-04-14 16:13:10|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|5
1744647200000|2025-04-14 16:13:20|||||||||6
1744647210000|2025-04-14 16:13:30|28.33|28.17|28.25|28.09|28.35|28.19|28.25|28.09|26
1744647220000|2025-04-14 16:13:40|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|7
1744647230000|2025-04-14 16:13:50|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|10
1744647240000|2025-04-14 16:14:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|15
1744647250000|2025-04-14 16:14:10|28.25|28.09|28.23|28.07|28.25|28.09|28.2|28.04|28
1744647260000|2025-04-14 16:14:20|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|5
1744647270000|2025-04-14 16:14:30|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|19
1744647280000|2025-04-14 16:14:40|||||||||7
1744647290000|2025-04-14 16:14:50|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|46
1744647300000|2025-04-14 16:15:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|38
1744647310000|2025-04-14 16:15:10|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|26
1744647320000|2025-04-14 16:15:20|28.1|27.94|28|27.84|28.1|27.94|28|27.84|17
1744647330000|2025-04-14 16:15:30|||||||||10
1744647340000|2025-04-14 16:15:40|28.05|27.89|28.03|27.87|28.05|27.89|28|27.84|60
1744647350000|2025-04-14 16:15:50|28|27.84|28.05|27.89|28.05|27.89|28|27.84|4
1744647360000|2025-04-14 16:16:00|28|27.84|28.1|27.94|28.1|27.94|28|27.84|49
1744647370000|2025-04-14 16:16:10|28.05|27.89|28.05|27.89|28.1|27.94|28.05|27.89|20
1744647380000|2025-04-14 16:16:20|||||||||3
1744647390000|2025-04-14 16:16:30|28|27.84|27.95|27.79|28|27.84|27.95|27.79|17
1744647400000|2025-04-14 16:16:40|28|27.84|28|27.84|28.05|27.89|28|27.84|41
1744647410000|2025-04-14 16:16:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|14
1744647420000|2025-04-14 16:17:00|||||||||16
1744647430000|2025-04-14 16:17:10|27.9|27.74|27.9|27.74|27.93|27.77|27.9|27.74|19
1744647440000|2025-04-14 16:17:20|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|65
1744647450000|2025-04-14 16:17:30|27.95|27.79|27.9|27.74|27.95|27.79|27.9|27.74|36
1744647460000|2025-04-14 16:17:40|27.88|27.72|27.9|27.74|27.9|27.74|27.85|27.69|62
1744647470000|2025-04-14 16:17:50|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|28
1744647480000|2025-04-14 16:18:00|27.95|27.79|28|27.84|28|27.84|27.95|27.79|15
1744647490000|2025-04-14 16:18:10|27.98|27.82|28|27.84|28|27.84|27.95|27.79|5
1744647500000|2025-04-14 16:18:20|27.95|27.79|27.95|27.79|28|27.84|27.95|27.79|8
1744647510000|2025-04-14 16:18:30|28|27.84|27.9|27.74|28|27.84|27.9|27.74|58
1744647520000|2025-04-14 16:18:40|27.85|27.69|27.85|27.69|27.9|27.74|27.85|27.69|33
1744647530000|2025-04-14 16:18:50|27.88|27.72|27.85|27.69|27.9|27.74|27.85|27.69|15
1744647540000|2025-04-14 16:19:00|27.8|27.64|27.8|27.64|27.85|27.69|27.75|27.59|86
1744647550000|2025-04-14 16:19:10|27.75|27.59|27.7|27.54|27.8|27.64|27.7|27.54|47
1744647560000|2025-04-14 16:19:20|27.65|27.49|27.6|27.44|27.7|27.54|27.6|27.44|84
1744647570000|2025-04-14 16:19:30|27.65|27.49|27.7|27.54|27.7|27.54|27.6|27.44|163
1744647580000|2025-04-14 16:19:40|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|78
1744647590000|2025-04-14 16:19:50|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|21
1744647600000|2025-04-14 16:20:00|27.72|27.56|27.75|27.59|27.75|27.59|27.65|27.49|19
1744647610000|2025-04-14 16:20:10|27.77|27.61|27.7|27.54|27.8|27.64|27.7|27.54|40
1744647620000|2025-04-14 16:20:20|27.72|27.56|27.7|27.54|27.77|27.61|27.65|27.49|18
1744647630000|2025-04-14 16:20:30|27.75|27.59|27.72|27.56|27.75|27.59|27.7|27.54|63
1744647640000|2025-04-14 16:20:40|27.75|27.59|27.75|27.59|27.75|27.59|27.7|27.54|18
1744647650000|2025-04-14 16:20:50|27.8|27.64|27.82|27.66|27.85|27.69|27.8|27.64|21
1744647660000|2025-04-14 16:21:00|27.8|27.64|27.77|27.61|27.8|27.64|27.75|27.59|26
1744647670000|2025-04-14 16:21:10|27.8|27.64|27.72|27.56|27.85|27.69|27.72|27.56|33
1744647680000|2025-04-14 16:21:20|27.7|27.54|27.67|27.51|27.7|27.54|27.65|27.49|10
1744647690000|2025-04-14 16:21:30|27.65|27.49|27.65|27.49|27.67|27.51|27.65|27.49|9
1744647700000|2025-04-14 16:21:40|27.62|27.46|27.6|27.44|27.65|27.49|27.6|27.44|24
1744647710000|2025-04-14 16:21:50|27.57|27.41|27.57|27.41|27.6|27.44|27.55|27.39|24
1744647720000|2025-04-14 16:22:00|27.55|27.39|27.65|27.49|27.65|27.49|27.55|27.39|44
1744647730000|2025-04-14 16:22:10|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|13
1744647740000|2025-04-14 16:22:20|27.67|27.51|27.6|27.44|27.7|27.54|27.6|27.44|15
1744647750000|2025-04-14 16:22:30|27.62|27.46|27.7|27.54|27.7|27.54|27.6|27.44|27
1744647760000|2025-04-14 16:22:40|27.65|27.49|27.65|27.49|27.67|27.51|27.65|27.49|14
1744647770000|2025-04-14 16:22:50|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|9
1744647780000|2025-04-14 16:23:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|30
1744647790000|2025-04-14 16:23:10|27.72|27.56|27.72|27.56|27.75|27.59|27.7|27.54|16
1744647800000|2025-04-14 16:23:20|27.7|27.54|27.7|27.54|27.75|27.59|27.7|27.54|6
1744647810000|2025-04-14 16:23:30|27.72|27.56|27.8|27.64|27.8|27.64|27.72|27.56|51
1744647820000|2025-04-14 16:23:40|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|12
1744647830000|2025-04-14 16:23:50|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|35
1744647840000|2025-04-14 16:24:00|27.82|27.66|27.85|27.69|27.85|27.69|27.82|27.66|6
1744647850000|2025-04-14 16:24:10|||||||||9
1744647860000|2025-04-14 16:24:20|27.87|27.71|27.87|27.71|27.9|27.74|27.85|27.69|8
1744647870000|2025-04-14 16:24:30|27.9|27.74|27.8|27.64|27.9|27.74|27.8|27.64|6
1744647880000|2025-04-14 16:24:40|27.77|27.61|27.7|27.54|27.77|27.61|27.7|27.54|28
1744647890000|2025-04-14 16:24:50|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|11
1744647900000|2025-04-14 16:25:00|27.8|27.64|27.77|27.61|27.8|27.64|27.75|27.59|19
1744647910000|2025-04-14 16:25:10|27.8|27.64|27.8|27.64|27.85|27.69|27.75|27.59|18
1744647920000|2025-04-14 16:25:20|27.82|27.66|27.82|27.66|27.85|27.69|27.8|27.64|6
1744647930000|2025-04-14 16:25:30|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|22
1744647940000|2025-04-14 16:25:40|27.85|27.69|27.8|27.64|27.85|27.69|27.75|27.59|25
1744647950000|2025-04-14 16:25:50|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|10
1744647960000|2025-04-14 16:26:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|24
1744647970000|2025-04-14 16:26:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|7
1744647980000|2025-04-14 16:26:20|27.82|27.66|27.9|27.74|27.9|27.74|27.82|27.66|37
1744647990000|2025-04-14 16:26:30|27.87|27.71|27.85|27.69|27.9|27.74|27.85|27.69|15
1744648000000|2025-04-14 16:26:40|27.9|27.74|27.9|27.74|27.9|27.74|27.85|27.69|43
1744648010000|2025-04-14 16:26:50|27.95|27.79|27.85|27.69|27.95|27.79|27.85|27.69|9
1744648020000|2025-04-14 16:27:00|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|23
1744648030000|2025-04-14 16:27:10|27.93|27.77|27.9|27.74|27.93|27.77|27.9|27.74|21
1744648040000|2025-04-14 16:27:20|27.95|27.79|27.95|27.79|27.95|27.79|27.93|27.77|15
1744648050000|2025-04-14 16:27:30|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|28
1744648060000|2025-04-14 16:27:40|27.98|27.82|28|27.84|28|27.84|27.98|27.82|5
1744648070000|2025-04-14 16:27:50|27.95|27.79|28|27.84|28|27.84|27.95|27.79|13
1744648080000|2025-04-14 16:28:00|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|26
1744648090000|2025-04-14 16:28:10|27.9|27.74|27.85|27.69|27.95|27.79|27.85|27.69|38
1744648100000|2025-04-14 16:28:20|27.8|27.64|27.8|27.64|27.85|27.69|27.8|27.64|7
1744648110000|2025-04-14 16:28:30|27.82|27.66|27.85|27.69|27.85|27.69|27.82|27.66|6
1744648120000|2025-04-14 16:28:40|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|16
1744648130000|2025-04-14 16:28:50|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|31
1744648140000|2025-04-14 16:29:00|27.87|27.71|27.8|27.64|27.9|27.74|27.8|27.64|28
1744648150000|2025-04-14 16:29:10|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|11
1744648170000|2025-04-14 16:29:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|17
1744648180000|2025-04-14 16:29:40|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|27
1744648190000|2025-04-14 16:29:50|27.82|27.66|27.85|27.69|27.85|27.69|27.8|27.64|5
1744648200000|2025-04-14 16:30:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|26
1744648210000|2025-04-14 16:30:10|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|9
1744648220000|2025-04-14 16:30:20|27.82|27.66|27.82|27.66|27.82|27.66|27.8|27.64|4
1744648230000|2025-04-14 16:30:30|27.85|27.69|27.9|27.74|27.9|27.74|27.82|27.66|10
1744648240000|2025-04-14 16:30:40|||||||||4
1744648250000|2025-04-14 16:30:50|27.87|27.71|27.8|27.64|27.87|27.71|27.8|27.64|16
1744648260000|2025-04-14 16:31:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|3
1744648270000|2025-04-14 16:31:10|||||||||17
1744648280000|2025-04-14 16:31:20|||||||||15
1744648290000|2025-04-14 16:31:30|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|47
1744648300000|2025-04-14 16:31:40|27.77|27.61|27.75|27.59|27.8|27.64|27.75|27.59|35
1744648310000|2025-04-14 16:31:50|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|62
1744648320000|2025-04-14 16:32:00|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|7
1744648330000|2025-04-14 16:32:10|27.65|27.49|27.7|27.54|27.7|27.54|27.65|27.49|26
1744648340000|2025-04-14 16:32:20|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|7
1744648350000|2025-04-14 16:32:30|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|5
1744648360000|2025-04-14 16:32:40|||||||||15
1744648370000|2025-04-14 16:32:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|11
1744648380000|2025-04-14 16:33:00|27.65|27.49|27.67|27.51|27.7|27.54|27.65|27.49|14
1744648390000|2025-04-14 16:33:10|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|13
1744648400000|2025-04-14 16:33:20|||||||||7
1744648410000|2025-04-14 16:33:30|27.62|27.46|27.65|27.49|27.65|27.49|27.62|27.46|5
1744648420000|2025-04-14 16:33:40|27.6|27.44|27.62|27.46|27.65|27.49|27.6|27.44|24
1744648430000|2025-04-14 16:33:50|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|8
1744648440000|2025-04-14 16:34:00|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|23
1744648460000|2025-04-14 16:34:20|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|45
1744648470000|2025-04-14 16:34:30|27.55|27.39|27.55|27.39|27.6|27.44|27.55|27.39|18
1744648480000|2025-04-14 16:34:40|||||||||14
1744648490000|2025-04-14 16:34:50|||||||||5
1744648500000|2025-04-14 16:35:00|27.57|27.41|27.52|27.36|27.57|27.41|27.5|27.34|32
1744648510000|2025-04-14 16:35:10|27.5|27.34|27.5|27.34|27.55|27.39|27.5|27.34|14
1744648520000|2025-04-14 16:35:20|||||||||1
1744648530000|2025-04-14 16:35:30|27.55|27.39|27.55|27.39|27.6|27.44|27.5|27.34|38
1744648540000|2025-04-14 16:35:40|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|10
1744648550000|2025-04-14 16:35:50|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|27
1744648560000|2025-04-14 16:36:00|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|4
1744648570000|2025-04-14 16:36:10|||||||||2
1744648580000|2025-04-14 16:36:20|27.55|27.39|27.52|27.36|27.55|27.39|27.5|27.34|33
1744648590000|2025-04-14 16:36:30|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|1
1744648600000|2025-04-14 16:36:40|||||||||2
1744648610000|2025-04-14 16:36:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|14
1744648620000|2025-04-14 16:37:00|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|15
1744648630000|2025-04-14 16:37:10|27.52|27.36|27.57|27.41|27.6|27.44|27.5|27.34|60
1744648640000|2025-04-14 16:37:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|21
1744648650000|2025-04-14 16:37:30|||||||||6
1744648660000|2025-04-14 16:37:40|27.52|27.36|27.52|27.36|27.55|27.39|27.52|27.36|0
1744648670000|2025-04-14 16:37:50|27.55|27.39|27.5|27.34|27.55|27.39|27.45|27.29|27
1744648680000|2025-04-14 16:38:00|27.47|27.31|27.45|27.29|27.5|27.34|27.45|27.29|12
1744648690000|2025-04-14 16:38:10|27.47|27.31|27.47|27.31|27.5|27.34|27.45|27.29|18
1744648700000|2025-04-14 16:38:20|27.5|27.34|27.5|27.34|27.5|27.34|27.47|27.31|21
1744648710000|2025-04-14 16:38:30|27.47|27.31|27.5|27.34|27.5|27.34|27.45|27.29|18
1744648720000|2025-04-14 16:38:40|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|23
1744648730000|2025-04-14 16:38:50|27.55|27.39|27.55|27.39|27.55|27.39|27.52|27.36|10
1744648740000|2025-04-14 16:39:00|27.52|27.36|27.5|27.34|27.55|27.39|27.5|27.34|13
1744648750000|2025-04-14 16:39:10|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|12
1744648760000|2025-04-14 16:39:20|||||||||5
1744648770000|2025-04-14 16:39:30|27.6|27.44|27.6|27.44|27.6|27.44|27.57|27.41|15
1744648780000|2025-04-14 16:39:40|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|19
1744648790000|2025-04-14 16:39:50|27.57|27.41|27.55|27.39|27.6|27.44|27.55|27.39|14
1744648800000|2025-04-14 16:40:00|27.57|27.41|27.6|27.44|27.6|27.44|27.55|27.39|42
1744648810000|2025-04-14 16:40:10|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|25
1744648820000|2025-04-14 16:40:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1744648830000|2025-04-14 16:40:30|||||||||2
1744648840000|2025-04-14 16:40:40|27.57|27.41|27.55|27.39|27.6|27.44|27.55|27.39|28
1744648850000|2025-04-14 16:40:50|27.6|27.44|27.55|27.39|27.6|27.44|27.55|27.39|8
1744648860000|2025-04-14 16:41:00|27.52|27.36|27.5|27.34|27.55|27.39|27.5|27.34|9
1744648870000|2025-04-14 16:41:10|27.49|27.33|27.49|27.33|27.49|27.33|27.45|27.29|12
1744648880000|2025-04-14 16:41:20|27.5|27.34|27.54|27.38|27.54|27.38|27.49|27.33|27
1744648890000|2025-04-14 16:41:30|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|11
1744648900000|2025-04-14 16:41:40|||||||||4
1744648910000|2025-04-14 16:41:50|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|8
1744648920000|2025-04-14 16:42:00|||||||||14
1744648930000|2025-04-14 16:42:10|||||||||4
1744648940000|2025-04-14 16:42:20|||||||||1
1744648950000|2025-04-14 16:42:30|27.42|27.26|27.54|27.38|27.54|27.38|27.42|27.26|42
1744648960000|2025-04-14 16:42:40|27.55|27.39|27.59|27.43|27.64|27.48|27.55|27.39|45
1744648970000|2025-04-14 16:42:50|27.57|27.41|27.6|27.44|27.6|27.44|27.54|27.38|5
1744648980000|2025-04-14 16:43:00|27.65|27.49|27.62|27.46|27.65|27.49|27.6|27.44|19
1744648990000|2025-04-14 16:43:10|27.6|27.44|27.54|27.38|27.62|27.46|27.54|27.38|7
1744649000000|2025-04-14 16:43:20|27.52|27.36|27.44|27.28|27.52|27.36|27.44|27.28|14
1744649010000|2025-04-14 16:43:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|20
1744649020000|2025-04-14 16:43:40|27.44|27.28|27.44|27.28|27.47|27.31|27.44|27.28|4
1744649030000|2025-04-14 16:43:50|27.45|27.29|27.44|27.28|27.45|27.29|27.44|27.28|3
1744649040000|2025-04-14 16:44:00|27.47|27.31|27.54|27.38|27.55|27.39|27.47|27.31|21
1744649050000|2025-04-14 16:44:10|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|0
1744649060000|2025-04-14 16:44:20|27.54|27.38|27.54|27.38|27.55|27.39|27.54|27.38|6
1744649070000|2025-04-14 16:44:30|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|3
1744649080000|2025-04-14 16:44:40|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1744649090000|2025-04-14 16:44:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|9
1744649100000|2025-04-14 16:45:00|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|39
1744649110000|2025-04-14 16:45:10|27.44|27.28|27.42|27.26|27.44|27.28|27.39|27.23|19
1744649120000|2025-04-14 16:45:20|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|7
1744649130000|2025-04-14 16:45:30|||||||||4
1744649140000|2025-04-14 16:45:40|||||||||2
1744649150000|2025-04-14 16:45:50|||||||||23
1744649160000|2025-04-14 16:46:00|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|44
1744649170000|2025-04-14 16:46:10|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|17
1744649180000|2025-04-14 16:46:20|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|16
1744649190000|2025-04-14 16:46:30|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|11
1744649200000|2025-04-14 16:46:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|10
1744649220000|2025-04-14 16:47:00|||||||||2
1744649230000|2025-04-14 16:47:10|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|25
1744649240000|2025-04-14 16:47:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744649250000|2025-04-14 16:47:30|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|26
1744649260000|2025-04-14 16:47:40|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|14
1744649270000|2025-04-14 16:47:50|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|28
1744649280000|2025-04-14 16:48:00|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|26
1744649290000|2025-04-14 16:48:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|2
1744649300000|2025-04-14 16:48:20|||||||||3
1744649310000|2025-04-14 16:48:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|6
1744649320000|2025-04-14 16:48:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|26
1744649330000|2025-04-14 16:48:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|25
1744649340000|2025-04-14 16:49:00|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|35
1744649350000|2025-04-14 16:49:10|27.29|27.13|27.32|27.16|27.34|27.18|27.29|27.13|15
1744649360000|2025-04-14 16:49:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1744649370000|2025-04-14 16:49:30|||||||||4
1744649380000|2025-04-14 16:49:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|9
1744649390000|2025-04-14 16:49:50|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|32
1744649400000|2025-04-14 16:50:00|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|4
1744649410000|2025-04-14 16:50:10|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|5
1744649420000|2025-04-14 16:50:20|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|20
1744649430000|2025-04-14 16:50:30|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|5
1744649440000|2025-04-14 16:50:40|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|29
1744649450000|2025-04-14 16:50:50|27.52|27.36|27.54|27.38|27.59|27.43|27.52|27.36|17
1744649460000|2025-04-14 16:51:00|27.59|27.43|27.59|27.43|27.64|27.48|27.57|27.41|23
1744649470000|2025-04-14 16:51:10|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|7
1744649480000|2025-04-14 16:51:20|27.62|27.46|27.59|27.43|27.62|27.46|27.59|27.43|4
1744649490000|2025-04-14 16:51:30|27.64|27.48|27.64|27.48|27.64|27.48|27.59|27.43|24
1744649500000|2025-04-14 16:51:40|27.62|27.46|27.59|27.43|27.64|27.48|27.59|27.43|11
1744649520000|2025-04-14 16:52:00|27.6|27.44|27.59|27.43|27.64|27.48|27.59|27.43|51
1744649530000|2025-04-14 16:52:10|27.6|27.44|27.64|27.48|27.64|27.48|27.59|27.43|21
1744649540000|2025-04-14 16:52:20|27.62|27.46|27.62|27.46|27.64|27.48|27.62|27.46|8
1744649550000|2025-04-14 16:52:30|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|1
1744649560000|2025-04-14 16:52:40|27.6|27.44|27.64|27.48|27.64|27.48|27.6|27.44|22
1744649570000|2025-04-14 16:52:50|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|39
1744649580000|2025-04-14 16:53:00|27.62|27.46|27.65|27.49|27.65|27.49|27.59|27.43|21
1744649590000|2025-04-14 16:53:10|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|2
1744649600000|2025-04-14 16:53:20|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|9
1744649610000|2025-04-14 16:53:30|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|38
1744649630000|2025-04-14 16:53:50|||||||||1
1744649640000|2025-04-14 16:54:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|32
1744649650000|2025-04-14 16:54:10|27.49|27.33|27.49|27.33|27.54|27.38|27.49|27.33|22
1744649670000|2025-04-14 16:54:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1744649680000|2025-04-14 16:54:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|18
1744649690000|2025-04-14 16:54:50|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|23
1744649700000|2025-04-14 16:55:00|||||||||6
1744649710000|2025-04-14 16:55:10|||||||||10
1744649720000|2025-04-14 16:55:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|8
1744649730000|2025-04-14 16:55:30|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|24
1744649740000|2025-04-14 16:55:40|27.39|27.23|27.44|27.28|27.49|27.33|27.39|27.23|77
1744649750000|2025-04-14 16:55:50|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|52
1744649760000|2025-04-14 16:56:00|27.47|27.31|27.54|27.38|27.54|27.38|27.44|27.28|25
1744649770000|2025-04-14 16:56:10|27.57|27.41|27.59|27.43|27.59|27.43|27.54|27.38|42
1744649780000|2025-04-14 16:56:20|27.57|27.41|27.59|27.43|27.59|27.43|27.54|27.38|26
1744649790000|2025-04-14 16:56:30|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|7
1744649800000|2025-04-14 16:56:40|27.59|27.43|27.65|27.49|27.65|27.49|27.59|27.43|10
1744649810000|2025-04-14 16:56:50|27.64|27.48|27.64|27.48|27.64|27.48|27.6|27.44|23
1744649820000|2025-04-14 16:57:00|27.65|27.49|27.7|27.54|27.7|27.54|27.65|27.49|20
1744649830000|2025-04-14 16:57:10|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|11
1744649840000|2025-04-14 16:57:20|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|16
1744649850000|2025-04-14 16:57:30|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|12
1744649860000|2025-04-14 16:57:40|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|32
1744649870000|2025-04-14 16:57:50|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|8
1744649880000|2025-04-14 16:58:00|27.67|27.51|27.69|27.53|27.69|27.53|27.64|27.48|36
1744649890000|2025-04-14 16:58:10|27.72|27.56|27.74|27.58|27.77|27.61|27.69|27.53|44
1744649900000|2025-04-14 16:58:20|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1744649910000|2025-04-14 16:58:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|4
1744649920000|2025-04-14 16:58:40|27.75|27.59|27.79|27.63|27.8|27.64|27.75|27.59|8
1744649930000|2025-04-14 16:58:50|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|1
1744649940000|2025-04-14 16:59:00|27.77|27.61|27.74|27.58|27.77|27.61|27.74|27.58|16
1744649950000|2025-04-14 16:59:10|27.77|27.61|27.8|27.64|27.8|27.64|27.74|27.58|31
1744649960000|2025-04-14 16:59:20|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|30
1744649970000|2025-04-14 16:59:30|27.79|27.63|27.79|27.63|27.8|27.64|27.79|27.63|2
1744649980000|2025-04-14 16:59:40|27.77|27.61|27.75|27.59|27.8|27.64|27.74|27.58|31
1744649990000|2025-04-14 16:59:50|27.77|27.61|27.8|27.64|27.8|27.64|27.75|27.59|2
1744650000000|2025-04-14 17:00:00|27.75|27.59|27.17|27.01|27.82|27.66|27.14|26.98|227
1744650010000|2025-04-14 17:00:10|27.19|27.03|27.34|27.18|27.34|27.18|27.14|26.98|102
1744650020000|2025-04-14 17:00:20|27.39|27.23|27.24|27.08|27.54|27.38|27.19|27.03|285
1744650030000|2025-04-14 17:00:30|27.27|27.11|27.39|27.23|27.42|27.26|27.19|27.03|84
1744650040000|2025-04-14 17:00:40|27.42|27.26|27.44|27.28|27.49|27.33|27.29|27.13|106
1744650050000|2025-04-14 17:00:50|27.42|27.26|27.39|27.23|27.49|27.33|27.39|27.23|38
1744650060000|2025-04-14 17:01:00|27.34|27.18|27.44|27.28|27.49|27.33|27.34|27.18|47
1744650070000|2025-04-14 17:01:10|27.42|27.26|27.49|27.33|27.49|27.33|27.42|27.26|57
1744650080000|2025-04-14 17:01:20|27.47|27.31|27.39|27.23|27.49|27.33|27.39|27.23|27
1744650090000|2025-04-14 17:01:30|27.34|27.18|27.42|27.26|27.42|27.26|27.34|27.18|23
1744650100000|2025-04-14 17:01:40|27.39|27.23|27.39|27.23|27.44|27.28|27.29|27.13|31
1744650110000|2025-04-14 17:01:50|27.34|27.18|27.39|27.23|27.42|27.26|27.34|27.18|16
1744650120000|2025-04-14 17:02:00|27.37|27.21|27.34|27.18|27.39|27.23|27.34|27.18|17
1744650130000|2025-04-14 17:02:10|27.32|27.16|27.32|27.16|27.34|27.18|27.32|27.16|11
1744650140000|2025-04-14 17:02:20|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|16
1744650150000|2025-04-14 17:02:30|27.34|27.18|27.49|27.33|27.49|27.33|27.34|27.18|44
1744650160000|2025-04-14 17:02:40|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|2
1744650170000|2025-04-14 17:02:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|12
1744650180000|2025-04-14 17:03:00|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|15
1744650190000|2025-04-14 17:03:10|27.49|27.33|27.54|27.38|27.54|27.38|27.49|27.33|6
1744650200000|2025-04-14 17:03:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|4
1744650210000|2025-04-14 17:03:30|27.59|27.43|27.59|27.43|27.59|27.43|27.54|27.38|24
1744650220000|2025-04-14 17:03:40|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|13
1744650230000|2025-04-14 17:03:50|27.57|27.41|27.54|27.38|27.59|27.43|27.54|27.38|5
1744650240000|2025-04-14 17:04:00|27.57|27.41|27.54|27.38|27.59|27.43|27.49|27.33|28
1744650250000|2025-04-14 17:04:10|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|2
1744650260000|2025-04-14 17:04:20|27.52|27.36|27.54|27.38|27.54|27.38|27.49|27.33|6
1744650270000|2025-04-14 17:04:30|27.52|27.36|27.54|27.38|27.57|27.41|27.52|27.36|45
1744650280000|2025-04-14 17:04:40|27.57|27.41|27.54|27.38|27.59|27.43|27.54|27.38|12
1744650290000|2025-04-14 17:04:50|27.57|27.41|27.54|27.38|27.59|27.43|27.54|27.38|3
1744650300000|2025-04-14 17:05:00|27.52|27.36|27.52|27.36|27.54|27.38|27.49|27.33|43
1744650310000|2025-04-14 17:05:10|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|10
1744650320000|2025-04-14 17:05:20|27.54|27.38|27.44|27.28|27.54|27.38|27.44|27.28|23
1744650330000|2025-04-14 17:05:30|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|19
1744650340000|2025-04-14 17:05:40|27.42|27.26|27.44|27.28|27.49|27.33|27.39|27.23|29
1744650350000|2025-04-14 17:05:50|27.49|27.33|27.59|27.43|27.6|27.44|27.44|27.28|14
1744650360000|2025-04-14 17:06:00|27.57|27.41|27.59|27.43|27.6|27.44|27.54|27.38|15
1744650370000|2025-04-14 17:06:10|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|0
1744650380000|2025-04-14 17:06:20|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|11
1744650390000|2025-04-14 17:06:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|24
1744650400000|2025-04-14 17:06:40|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|18
1744650410000|2025-04-14 17:06:50|||||||||3
1744650420000|2025-04-14 17:07:00|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|8
1744650430000|2025-04-14 17:07:10|27.52|27.36|27.59|27.43|27.59|27.43|27.49|27.33|7
1744650440000|2025-04-14 17:07:20|27.57|27.41|27.59|27.43|27.62|27.46|27.54|27.38|29
1744650450000|2025-04-14 17:07:30|27.64|27.48|27.64|27.48|27.69|27.53|27.64|27.48|44
1744650460000|2025-04-14 17:07:40|27.67|27.51|27.59|27.43|27.69|27.53|27.59|27.43|16
1744650470000|2025-04-14 17:07:50|27.57|27.41|27.64|27.48|27.64|27.48|27.54|27.38|13
1744650480000|2025-04-14 17:08:00|27.67|27.51|27.75|27.59|27.75|27.59|27.67|27.51|19
1744650490000|2025-04-14 17:08:10|27.74|27.58|27.59|27.43|27.74|27.58|27.59|27.43|21
1744650500000|2025-04-14 17:08:20|27.64|27.48|27.64|27.48|27.69|27.53|27.64|27.48|10
1744650510000|2025-04-14 17:08:30|27.59|27.43|27.54|27.38|27.59|27.43|27.49|27.33|105
1744650520000|2025-04-14 17:08:40|27.59|27.43|27.59|27.43|27.59|27.43|27.49|27.33|49
1744650530000|2025-04-14 17:08:50|27.54|27.38|27.64|27.48|27.64|27.48|27.54|27.38|9
1744650540000|2025-04-14 17:09:00|27.6|27.44|27.59|27.43|27.65|27.49|27.59|27.43|6
1744650560000|2025-04-14 17:09:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1744650570000|2025-04-14 17:09:30|||||||||1
1744650580000|2025-04-14 17:09:40|27.49|27.33|27.52|27.36|27.54|27.38|27.49|27.33|6
1744650590000|2025-04-14 17:09:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1744650600000|2025-04-14 17:10:00|27.54|27.38|27.44|27.28|27.54|27.38|27.44|27.28|20
1744650610000|2025-04-14 17:10:10|27.47|27.31|27.49|27.33|27.49|27.33|27.44|27.28|4
1744650620000|2025-04-14 17:10:20|27.54|27.38|27.54|27.38|27.59|27.43|27.49|27.33|61
1744650630000|2025-04-14 17:10:30|27.57|27.41|27.54|27.38|27.59|27.43|27.54|27.38|9
1744650640000|2025-04-14 17:10:40|27.59|27.43|27.54|27.38|27.64|27.48|27.54|27.38|13
1744650650000|2025-04-14 17:10:50|27.57|27.41|27.54|27.38|27.59|27.43|27.54|27.38|4
1744650660000|2025-04-14 17:11:00|27.52|27.36|27.54|27.38|27.54|27.38|27.49|27.33|5
1744650670000|2025-04-14 17:11:10|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|5
1744650680000|2025-04-14 17:11:20|||||||||2
1744650690000|2025-04-14 17:11:30|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|10
1744650700000|2025-04-14 17:11:40|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|16
1744650710000|2025-04-14 17:11:50|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|5
1744650720000|2025-04-14 17:12:00|27.49|27.33|27.54|27.38|27.54|27.38|27.49|27.33|14
1744650730000|2025-04-14 17:12:10|27.52|27.36|27.47|27.31|27.54|27.38|27.44|27.28|29
1744650740000|2025-04-14 17:12:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|5
1744650750000|2025-04-14 17:12:30|||||||||1
1744650760000|2025-04-14 17:12:40|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|24
1744650780000|2025-04-14 17:13:00|||||||||2
1744650790000|2025-04-14 17:13:10|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|14
1744650800000|2025-04-14 17:13:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|35
1744650810000|2025-04-14 17:13:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|13
1744650820000|2025-04-14 17:13:40|||||||||1
1744650830000|2025-04-14 17:13:50|27.37|27.21|27.29|27.13|27.37|27.21|27.29|27.13|11
1744650840000|2025-04-14 17:14:00|27.34|27.18|27.49|27.33|27.49|27.33|27.34|27.18|102
1744650850000|2025-04-14 17:14:10|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|26
1744650860000|2025-04-14 17:14:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|3
1744650870000|2025-04-14 17:14:30|||||||||1
1744650880000|2025-04-14 17:14:40|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|15
1744650890000|2025-04-14 17:14:50|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|9
1744650900000|2025-04-14 17:15:00|27.47|27.31|27.49|27.33|27.49|27.33|27.44|27.28|16
1744650910000|2025-04-14 17:15:10|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|23
1744650920000|2025-04-14 17:15:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|9
1744650930000|2025-04-14 17:15:30|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|4
1744650940000|2025-04-14 17:15:40|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|1
1744650950000|2025-04-14 17:15:50|||||||||4
1744650960000|2025-04-14 17:16:00|27.52|27.36|27.54|27.38|27.54|27.38|27.49|27.33|26
1744650970000|2025-04-14 17:16:10|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|15
1744650980000|2025-04-14 17:16:20|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|7
1744650990000|2025-04-14 17:16:30|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|3
1744651000000|2025-04-14 17:16:40|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|18
1744651010000|2025-04-14 17:16:50|27.59|27.43|27.62|27.46|27.64|27.48|27.59|27.43|23
1744651020000|2025-04-14 17:17:00|27.64|27.48|27.62|27.46|27.64|27.48|27.59|27.43|4
1744651030000|2025-04-14 17:17:10|27.59|27.43|27.54|27.38|27.62|27.46|27.54|27.38|6
1744651040000|2025-04-14 17:17:20|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|8
1744651050000|2025-04-14 17:17:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|9
1744651060000|2025-04-14 17:17:40|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|6
1744651070000|2025-04-14 17:17:50|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|7
1744651080000|2025-04-14 17:18:00|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|17
1744651090000|2025-04-14 17:18:10|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|11
1744651100000|2025-04-14 17:18:20|27.44|27.28|27.39|27.23|27.47|27.31|27.39|27.23|87
1744651110000|2025-04-14 17:18:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|22
1744651120000|2025-04-14 17:18:40|||||||||1
1744651130000|2025-04-14 17:18:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|8
1744651140000|2025-04-14 17:19:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|11
1744651150000|2025-04-14 17:19:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|3
1744651160000|2025-04-14 17:19:20|||||||||10
1744651170000|2025-04-14 17:19:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|4
1744651180000|2025-04-14 17:19:40|||||||||1
1744651190000|2025-04-14 17:19:50|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|4
1744651200000|2025-04-14 17:20:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|19
1744651210000|2025-04-14 17:20:10|||||||||1
1744651220000|2025-04-14 17:20:20|27.24|27.08|27.29|27.13|27.34|27.18|27.24|27.08|50
1744651230000|2025-04-14 17:20:30|27.24|27.08|27.24|27.08|27.27|27.11|27.24|27.08|19
1744651240000|2025-04-14 17:20:40|||||||||8
1744651250000|2025-04-14 17:20:50|||||||||1
1744651260000|2025-04-14 17:21:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|6
1744651280000|2025-04-14 17:21:20|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|61
1744651290000|2025-04-14 17:21:30|||||||||2
1744651300000|2025-04-14 17:21:40|||||||||2
1744651310000|2025-04-14 17:21:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|13
1744651320000|2025-04-14 17:22:00|||||||||9
1744651330000|2025-04-14 17:22:10|||||||||4
1744651340000|2025-04-14 17:22:20|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|25
1744651350000|2025-04-14 17:22:30|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|22
1744651360000|2025-04-14 17:22:40|27.19|27.03|27.17|27.01|27.19|27.03|27.14|26.98|31
1744651370000|2025-04-14 17:22:50|27.14|26.98|27.14|26.98|27.19|27.03|27.14|26.98|3
1744651380000|2025-04-14 17:23:00|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|2
1744651390000|2025-04-14 17:23:10|||||||||2
1744651400000|2025-04-14 17:23:20|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|10
1744651410000|2025-04-14 17:23:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1744651420000|2025-04-14 17:23:40|||||||||2
1744651430000|2025-04-14 17:23:50|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|71
1744651440000|2025-04-14 17:24:00|27.12|26.96|27.12|26.96|27.14|26.98|27.09|26.93|82
1744651450000|2025-04-14 17:24:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1744651460000|2025-04-14 17:24:20|||||||||11
1744651470000|2025-04-14 17:24:30|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|14
1744651480000|2025-04-14 17:24:40|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|8
1744651490000|2025-04-14 17:24:50|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|16
1744651500000|2025-04-14 17:25:00|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|11
1744651510000|2025-04-14 17:25:10|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|71
1744651520000|2025-04-14 17:25:20|27.09|26.93|27.09|26.93|27.09|26.93|27.04|26.88|43
1744651530000|2025-04-14 17:25:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|29
1744651540000|2025-04-14 17:25:40|||||||||16
1744651550000|2025-04-14 17:25:50|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|41
1744651560000|2025-04-14 17:26:00|27.09|26.93|26.99|26.83|27.09|26.93|26.99|26.83|31
1744651570000|2025-04-14 17:26:10|||||||||5
1744651580000|2025-04-14 17:26:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|27
1744651590000|2025-04-14 17:26:30|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|18
1744651600000|2025-04-14 17:26:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|9
1744651610000|2025-04-14 17:26:50|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|41
1744651620000|2025-04-14 17:27:00|26.97|26.81|26.99|26.83|26.99|26.83|26.94|26.78|43
1744651630000|2025-04-14 17:27:10|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|26
1744651640000|2025-04-14 17:27:20|27.04|26.88|27.14|26.98|27.14|26.98|26.99|26.83|100
1744651650000|2025-04-14 17:27:30|||||||||10
1744651660000|2025-04-14 17:27:40|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|9
1744651670000|2025-04-14 17:27:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|14
1744651680000|2025-04-14 17:28:00|27.09|26.93|27.09|26.93|27.09|26.93|27.04|26.88|19
1744651690000|2025-04-14 17:28:10|||||||||3
1744651700000|2025-04-14 17:28:20|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|25
1744651710000|2025-04-14 17:28:30|||||||||8
1744651720000|2025-04-14 17:28:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|27
1744651730000|2025-04-14 17:28:50|||||||||2
1744651740000|2025-04-14 17:29:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|43
1744651750000|2025-04-14 17:29:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|32
1744651760000|2025-04-14 17:29:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|30
1744651770000|2025-04-14 17:29:30|27.14|26.98|27.04|26.88|27.14|26.98|27.04|26.88|49
1744651780000|2025-04-14 17:29:40|27.07|26.91|27.04|26.88|27.09|26.93|27.04|26.88|55
1744651790000|2025-04-14 17:29:50|||||||||9
1744651800000|2025-04-14 17:30:00|27.09|26.93|27.09|26.93|27.14|26.98|27.04|26.88|57
1744651810000|2025-04-14 17:30:10|27.04|26.88|27.04|26.88|27.07|26.91|27.04|26.88|7
1744651820000|2025-04-14 17:30:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|14
1744651830000|2025-04-14 17:30:30|27.02|26.86|26.99|26.83|27.04|26.88|26.99|26.83|68
1744651840000|2025-04-14 17:30:40|||||||||3
1744651850000|2025-04-14 17:30:50|27.04|26.88|27.04|26.88|27.04|26.88|26.99|26.83|24
1744651860000|2025-04-14 17:31:00|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|15
1744651870000|2025-04-14 17:31:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|21
1744651880000|2025-04-14 17:31:20|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|27
1744651890000|2025-04-14 17:31:30|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|7
1744651900000|2025-04-14 17:31:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|16
1744651910000|2025-04-14 17:31:50|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|23
1744651920000|2025-04-14 17:32:00|27.12|26.96|27.09|26.93|27.14|26.98|27.09|26.93|17
1744651930000|2025-04-14 17:32:10|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|45
1744651940000|2025-04-14 17:32:20|||||||||5
1744651950000|2025-04-14 17:32:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|115
1744651960000|2025-04-14 17:32:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|8
1744651970000|2025-04-14 17:32:50|||||||||1
1744651980000|2025-04-14 17:33:00|26.94|26.78|26.84|26.68|26.99|26.83|26.84|26.68|62
1744651990000|2025-04-14 17:33:10|26.79|26.63|26.79|26.63|26.84|26.68|26.79|26.63|38
1744652000000|2025-04-14 17:33:20|26.84|26.68|26.84|26.68|26.84|26.68|26.79|26.63|35
1744652010000|2025-04-14 17:33:30|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|42
1744652020000|2025-04-14 17:33:40|26.82|26.66|26.74|26.58|26.84|26.68|26.74|26.58|43
1744652030000|2025-04-14 17:33:50|26.79|26.63|26.79|26.63|26.84|26.68|26.74|26.58|104
1744652040000|2025-04-14 17:34:00|26.82|26.66|26.79|26.63|26.84|26.68|26.79|26.63|76
1744652050000|2025-04-14 17:34:10|||||||||57
1744652060000|2025-04-14 17:34:20|26.84|26.68|26.89|26.73|26.89|26.73|26.79|26.63|24
1744652070000|2025-04-14 17:34:30|26.84|26.68|26.89|26.73|26.94|26.78|26.84|26.68|89
1744652080000|2025-04-14 17:34:40|26.94|26.78|26.89|26.73|26.94|26.78|26.89|26.73|46
1744652090000|2025-04-14 17:34:50|26.94|26.78|26.94|26.78|26.94|26.78|26.89|26.73|46
1744652100000|2025-04-14 17:35:00|26.89|26.73|26.89|26.73|26.94|26.78|26.89|26.73|39
1744652110000|2025-04-14 17:35:10|26.92|26.76|26.94|26.78|26.94|26.78|26.89|26.73|12
1744652120000|2025-04-14 17:35:20|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|23
1744652130000|2025-04-14 17:35:30|26.87|26.71|26.87|26.71|26.89|26.73|26.84|26.68|33
1744652140000|2025-04-14 17:35:40|26.84|26.68|26.84|26.68|26.87|26.71|26.84|26.68|5
1744652150000|2025-04-14 17:35:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|25
1744652160000|2025-04-14 17:36:00|26.84|26.68|26.84|26.68|26.84|26.68|26.79|26.63|81
1744652170000|2025-04-14 17:36:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|24
1744652180000|2025-04-14 17:36:20|||||||||15
1744652190000|2025-04-14 17:36:30|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|13
1744652200000|2025-04-14 17:36:40|26.77|26.61|26.79|26.63|26.79|26.63|26.74|26.58|65
1744652210000|2025-04-14 17:36:50|26.82|26.66|26.84|26.68|26.89|26.73|26.82|26.66|32
1744652220000|2025-04-14 17:37:00|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|7
1744652230000|2025-04-14 17:37:10|||||||||12
1744652240000|2025-04-14 17:37:20|||||||||2
1744652250000|2025-04-14 17:37:30|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|6
1744652260000|2025-04-14 17:37:40|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|80
1744652270000|2025-04-14 17:37:50|||||||||2
1744652280000|2025-04-14 17:38:00|||||||||6
1744652290000|2025-04-14 17:38:10|||||||||14
1744652300000|2025-04-14 17:38:20|26.76|26.6|26.76|26.6|26.79|26.63|26.74|26.58|15
1744652310000|2025-04-14 17:38:30|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|21
1744652320000|2025-04-14 17:38:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|16
1744652330000|2025-04-14 17:38:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|8
1744652340000|2025-04-14 17:39:00|||||||||13
1744652350000|2025-04-14 17:39:10|||||||||23
1744652360000|2025-04-14 17:39:20|||||||||1
1744652370000|2025-04-14 17:39:30|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|34
1744652380000|2025-04-14 17:39:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|17
1744652390000|2025-04-14 17:39:50|26.79|26.63|26.79|26.63|26.84|26.68|26.79|26.63|10
1744652400000|2025-04-14 17:40:00|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|11
1744652410000|2025-04-14 17:40:10|26.91|26.75|26.94|26.78|26.94|26.78|26.89|26.73|16
1744652420000|2025-04-14 17:40:20|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|43
1744652440000|2025-04-14 17:40:40|||||||||6
1744652450000|2025-04-14 17:40:50|||||||||5
1744652460000|2025-04-14 17:41:00|26.89|26.73|26.94|26.78|26.94|26.78|26.89|26.73|20
1744652470000|2025-04-14 17:41:10|||||||||4
1744652480000|2025-04-14 17:41:20|26.99|26.83|26.94|26.78|26.99|26.83|26.94|26.78|24
1744652490000|2025-04-14 17:41:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|9
1744652500000|2025-04-14 17:41:40|||||||||4
1744652510000|2025-04-14 17:41:50|26.94|26.78|26.94|26.78|26.94|26.78|26.89|26.73|32
1744652520000|2025-04-14 17:42:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|21
1744652530000|2025-04-14 17:42:10|||||||||7
1744652540000|2025-04-14 17:42:20|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|21
1744652550000|2025-04-14 17:42:30|26.94|26.78|26.94|26.78|26.96|26.8|26.91|26.75|45
1744652560000|2025-04-14 17:42:40|26.91|26.75|26.94|26.78|26.94|26.78|26.89|26.73|16
1744652570000|2025-04-14 17:42:50|||||||||19
1744652580000|2025-04-14 17:43:00|26.89|26.73|26.94|26.78|26.94|26.78|26.89|26.73|51
1744652600000|2025-04-14 17:43:20|||||||||1
1744652610000|2025-04-14 17:43:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|30
1744652620000|2025-04-14 17:43:40|||||||||5
1744652640000|2025-04-14 17:44:00|27.01|26.85|27.09|26.93|27.09|26.93|27.01|26.85|39
1744652650000|2025-04-14 17:44:10|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|2
1744652670000|2025-04-14 17:44:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|18
1744652680000|2025-04-14 17:44:40|||||||||7
1744652690000|2025-04-14 17:44:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|6
1744652700000|2025-04-14 17:45:00|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|13
1744652710000|2025-04-14 17:45:10|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|9
1744652720000|2025-04-14 17:45:20|27.16|27|27.14|26.98|27.19|27.03|27.14|26.98|4
1744652730000|2025-04-14 17:45:30|||||||||21
1744652740000|2025-04-14 17:45:40|27.19|27.03|27.14|26.98|27.19|27.03|27.09|26.93|31
1744652750000|2025-04-14 17:45:50|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|11
1744652760000|2025-04-14 17:46:00|27.01|26.85|27.04|26.88|27.04|26.88|27.01|26.85|69
1744652770000|2025-04-14 17:46:10|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|26
1744652780000|2025-04-14 17:46:20|||||||||1
1744652790000|2025-04-14 17:46:30|||||||||21
1744652810000|2025-04-14 17:46:50|27.19|27.03|27.19|27.03|27.19|27.03|27.16|27|26
1744652820000|2025-04-14 17:47:00|||||||||3
1744652840000|2025-04-14 17:47:20|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|2
1744652860000|2025-04-14 17:47:40|27.24|27.08|27.24|27.08|27.24|27.08|27.21|27.05|57
1744652870000|2025-04-14 17:47:50|||||||||1
1744652880000|2025-04-14 17:48:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|53
1744652890000|2025-04-14 17:48:10|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|28
1744652900000|2025-04-14 17:48:20|27.14|26.98|27.11|26.95|27.14|26.98|27.09|26.93|46
1744652910000|2025-04-14 17:48:30|27.14|26.98|27.04|26.88|27.14|26.98|27.04|26.88|34
1744652920000|2025-04-14 17:48:40|||||||||7
1744652930000|2025-04-14 17:48:50|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|52
1744652940000|2025-04-14 17:49:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|16
1744652950000|2025-04-14 17:49:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|12
1744652960000|2025-04-14 17:49:20|||||||||3
1744652970000|2025-04-14 17:49:30|||||||||17
1744652980000|2025-04-14 17:49:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|10
1744652990000|2025-04-14 17:49:50|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|19
1744653000000|2025-04-14 17:50:00|||||||||6
1744653010000|2025-04-14 17:50:10|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|34
1744653020000|2025-04-14 17:50:20|||||||||11
1744653030000|2025-04-14 17:50:30|||||||||3
1744653040000|2025-04-14 17:50:40|||||||||7
1744653050000|2025-04-14 17:50:50|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|26
1744653060000|2025-04-14 17:51:00|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|30
1744653070000|2025-04-14 17:51:10|||||||||11
1744653080000|2025-04-14 17:51:20|||||||||21
1744653100000|2025-04-14 17:51:40|||||||||4
1744653110000|2025-04-14 17:51:50|||||||||3
1744653120000|2025-04-14 17:52:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|40
1744653130000|2025-04-14 17:52:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|18
1744653140000|2025-04-14 17:52:20|26.94|26.78|26.89|26.73|26.94|26.78|26.89|26.73|31
1744653160000|2025-04-14 17:52:40|||||||||10
1744653170000|2025-04-14 17:52:50|||||||||2
1744653180000|2025-04-14 17:53:00|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|15
1744653190000|2025-04-14 17:53:10|26.79|26.63|26.74|26.58|26.84|26.68|26.74|26.58|17
1744653200000|2025-04-14 17:53:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|14
1744653210000|2025-04-14 17:53:30|||||||||4
1744653220000|2025-04-14 17:53:40|26.78|26.62|26.74|26.58|26.78|26.62|26.74|26.58|26
1744653230000|2025-04-14 17:53:50|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|16
1744653240000|2025-04-14 17:54:00|||||||||10
1744653250000|2025-04-14 17:54:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|4
1744653260000|2025-04-14 17:54:20|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|30
1744653270000|2025-04-14 17:54:30|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|4
1744653280000|2025-04-14 17:54:40|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|1
1744653290000|2025-04-14 17:54:50|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|1
1744653300000|2025-04-14 17:55:00|26.78|26.62|26.74|26.58|26.78|26.62|26.73|26.57|30
1744653310000|2025-04-14 17:55:10|26.73|26.57|26.73|26.57|26.74|26.58|26.73|26.57|0
1744653320000|2025-04-14 17:55:20|26.69|26.53|26.74|26.58|26.74|26.58|26.68|26.52|26
1744653330000|2025-04-14 17:55:30|||||||||5
1744653340000|2025-04-14 17:55:40|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|29
1744653350000|2025-04-14 17:55:50|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|21
1744653360000|2025-04-14 17:56:00|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|39
1744653370000|2025-04-14 17:56:10|26.68|26.52|26.73|26.57|26.74|26.58|26.68|26.52|8
1744653380000|2025-04-14 17:56:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|20
1744653390000|2025-04-14 17:56:30|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|0
1744653400000|2025-04-14 17:56:40|||||||||2
1744653410000|2025-04-14 17:56:50|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1744653420000|2025-04-14 17:57:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|25
1744653430000|2025-04-14 17:57:10|26.71|26.55|26.68|26.52|26.71|26.55|26.68|26.52|9
1744653440000|2025-04-14 17:57:20|||||||||1
1744653450000|2025-04-14 17:57:30|||||||||21
1744653460000|2025-04-14 17:57:40|||||||||5
1744653470000|2025-04-14 17:57:50|||||||||1
1744653480000|2025-04-14 17:58:00|||||||||1
1744653490000|2025-04-14 17:58:10|||||||||10
1744653500000|2025-04-14 17:58:20|||||||||4
1744653510000|2025-04-14 17:58:30|||||||||11
1744653520000|2025-04-14 17:58:40|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|11
1744653530000|2025-04-14 17:58:50|||||||||4
1744653540000|2025-04-14 17:59:00|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|12
1744653560000|2025-04-14 17:59:20|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|14
1744653570000|2025-04-14 17:59:30|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|5
1744653580000|2025-04-14 17:59:40|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|2
1744653590000|2025-04-14 17:59:50|||||||||10
1744653600000|2025-04-14 18:00:00|||||||||29
1744653610000|2025-04-14 18:00:10|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|15
1744653620000|2025-04-14 18:00:20|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|90
1744653630000|2025-04-14 18:00:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|25
1744653640000|2025-04-14 18:00:40|||||||||7
1744653650000|2025-04-14 18:00:50|||||||||9
1744653660000|2025-04-14 18:01:00|||||||||7
1744653680000|2025-04-14 18:01:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|3
1744653690000|2025-04-14 18:01:30|||||||||26
1744653700000|2025-04-14 18:01:40|||||||||32
1744653710000|2025-04-14 18:01:50|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|57
1744653720000|2025-04-14 18:02:00|||||||||2
1744653730000|2025-04-14 18:02:10|||||||||1
1744653740000|2025-04-14 18:02:20|||||||||7
1744653750000|2025-04-14 18:02:30|||||||||35
1744653760000|2025-04-14 18:02:40|||||||||1
1744653770000|2025-04-14 18:02:50|||||||||29
1744653780000|2025-04-14 18:03:00|||||||||31
1744653790000|2025-04-14 18:03:10|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|78
1744653800000|2025-04-14 18:03:20|26.51|26.35|26.51|26.35|26.51|26.35|26.48|26.32|31
1744653810000|2025-04-14 18:03:30|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|2
1744653820000|2025-04-14 18:03:40|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|24
1744653830000|2025-04-14 18:03:50|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|12
1744653840000|2025-04-14 18:04:00|||||||||10
1744653850000|2025-04-14 18:04:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1744653860000|2025-04-14 18:04:20|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|27
1744653870000|2025-04-14 18:04:30|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|17
1744653880000|2025-04-14 18:04:40|||||||||1
1744653890000|2025-04-14 18:04:50|||||||||12
1744653900000|2025-04-14 18:05:00|||||||||3
1744653910000|2025-04-14 18:05:10|26.58|26.42|26.58|26.42|26.63|26.47|26.58|26.42|63
1744653930000|2025-04-14 18:05:30|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|122
1744653940000|2025-04-14 18:05:40|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|26
1744653950000|2025-04-14 18:05:50|||||||||21
1744653960000|2025-04-14 18:06:00|26.53|26.37|26.51|26.35|26.53|26.37|26.48|26.32|44
1744653970000|2025-04-14 18:06:10|26.48|26.32|26.48|26.32|26.53|26.37|26.48|26.32|17
1744653980000|2025-04-14 18:06:20|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|7
1744653990000|2025-04-14 18:06:30|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|9
1744654000000|2025-04-14 18:06:40|||||||||8
1744654010000|2025-04-14 18:06:50|||||||||6
1744654020000|2025-04-14 18:07:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|1
1744654030000|2025-04-14 18:07:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|44
1744654040000|2025-04-14 18:07:20|||||||||1
1744654050000|2025-04-14 18:07:30|||||||||4
1744654060000|2025-04-14 18:07:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|32
1744654070000|2025-04-14 18:07:50|||||||||7
1744654080000|2025-04-14 18:08:00|||||||||5
1744654090000|2025-04-14 18:08:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|19
1744654110000|2025-04-14 18:08:30|26.56|26.4|26.56|26.4|26.58|26.42|26.53|26.37|18
1744654120000|2025-04-14 18:08:40|26.53|26.37|26.56|26.4|26.56|26.4|26.53|26.37|7
1744654130000|2025-04-14 18:08:50|26.53|26.37|26.53|26.37|26.56|26.4|26.53|26.37|7
1744654140000|2025-04-14 18:09:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|23
1744654150000|2025-04-14 18:09:10|||||||||2
1744654160000|2025-04-14 18:09:20|||||||||15
1744654170000|2025-04-14 18:09:30|||||||||1
1744654180000|2025-04-14 18:09:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|9
1744654190000|2025-04-14 18:09:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|22
1744654200000|2025-04-14 18:10:00|||||||||10
1744654210000|2025-04-14 18:10:10|||||||||14
1744654220000|2025-04-14 18:10:20|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|9
1744654230000|2025-04-14 18:10:30|26.56|26.4|26.56|26.4|26.58|26.42|26.56|26.4|7
1744654240000|2025-04-14 18:10:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|10
1744654250000|2025-04-14 18:10:50|||||||||7
1744654260000|2025-04-14 18:11:00|26.56|26.4|26.58|26.42|26.58|26.42|26.53|26.37|27
1744654270000|2025-04-14 18:11:10|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|2
1744654280000|2025-04-14 18:11:20|26.56|26.4|26.53|26.37|26.56|26.4|26.53|26.37|38
1744654290000|2025-04-14 18:11:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|9
1744654300000|2025-04-14 18:11:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|28
1744654310000|2025-04-14 18:11:50|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|33
1744654320000|2025-04-14 18:12:00|||||||||10
1744654330000|2025-04-14 18:12:10|||||||||3
1744654340000|2025-04-14 18:12:20|||||||||3
1744654350000|2025-04-14 18:12:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|17
1744654360000|2025-04-14 18:12:40|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|50
1744654370000|2025-04-14 18:12:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|55
1744654380000|2025-04-14 18:13:00|||||||||7
1744654390000|2025-04-14 18:13:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|59
1744654400000|2025-04-14 18:13:20|26.63|26.47|26.63|26.47|26.63|26.47|26.58|26.42|48
1744654410000|2025-04-14 18:13:30|26.66|26.5|26.66|26.5|26.68|26.52|26.63|26.47|56
1744654420000|2025-04-14 18:13:40|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|7
1744654430000|2025-04-14 18:13:50|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|13
1744654440000|2025-04-14 18:14:00|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|14
1744654450000|2025-04-14 18:14:10|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|30
1744654460000|2025-04-14 18:14:20|||||||||8
1744654470000|2025-04-14 18:14:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|26
1744654480000|2025-04-14 18:14:40|||||||||8
1744654490000|2025-04-14 18:14:50|26.61|26.45|26.61|26.45|26.63|26.47|26.58|26.42|30
1744654500000|2025-04-14 18:15:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|7
1744654510000|2025-04-14 18:15:10|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|29
1744654520000|2025-04-14 18:15:20|||||||||44
1744654530000|2025-04-14 18:15:30|||||||||35
1744654540000|2025-04-14 18:15:40|26.71|26.55|26.78|26.62|26.78|26.62|26.68|26.52|35
1744654550000|2025-04-14 18:15:50|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|25
1744654560000|2025-04-14 18:16:00|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|55
1744654570000|2025-04-14 18:16:10|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|5
1744654580000|2025-04-14 18:16:20|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|13
1744654590000|2025-04-14 18:16:30|26.66|26.5|26.73|26.57|26.73|26.57|26.63|26.47|32
1744654600000|2025-04-14 18:16:40|26.71|26.55|26.68|26.52|26.73|26.57|26.63|26.47|19
1744654610000|2025-04-14 18:16:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|105
1744654620000|2025-04-14 18:17:00|||||||||6
1744654630000|2025-04-14 18:17:10|||||||||3
1744654640000|2025-04-14 18:17:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|4
1744654650000|2025-04-14 18:17:30|||||||||10
1744654660000|2025-04-14 18:17:40|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|60
1744654670000|2025-04-14 18:17:50|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|0
1744654680000|2025-04-14 18:18:00|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|8
1744654690000|2025-04-14 18:18:10|26.61|26.45|26.63|26.47|26.63|26.47|26.58|26.42|7
1744654700000|2025-04-14 18:18:20|||||||||2
1744654710000|2025-04-14 18:18:30|||||||||2
1744654720000|2025-04-14 18:18:40|||||||||2
1744654730000|2025-04-14 18:18:50|||||||||9
1744654740000|2025-04-14 18:19:00|||||||||4
1744654750000|2025-04-14 18:19:10|||||||||2
1744654760000|2025-04-14 18:19:20|26.68|26.52|26.68|26.52|26.68|26.52|26.65|26.49|40
1744654770000|2025-04-14 18:19:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|35
1744654780000|2025-04-14 18:19:40|26.68|26.52|26.58|26.42|26.68|26.52|26.58|26.42|9
1744654790000|2025-04-14 18:19:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1744654800000|2025-04-14 18:20:00|||||||||4
1744654810000|2025-04-14 18:20:10|||||||||7
1744654820000|2025-04-14 18:20:20|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|21
1744654830000|2025-04-14 18:20:30|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|1
1744654840000|2025-04-14 18:20:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|39
1744654850000|2025-04-14 18:20:50|||||||||2
1744654870000|2025-04-14 18:21:10|||||||||2
1744654880000|2025-04-14 18:21:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|37
1744654890000|2025-04-14 18:21:30|||||||||9
1744654900000|2025-04-14 18:21:40|||||||||2
1744654910000|2025-04-14 18:21:50|||||||||2
1744654920000|2025-04-14 18:22:00|||||||||2
1744654930000|2025-04-14 18:22:10|||||||||3
1744654940000|2025-04-14 18:22:20|||||||||2
1744654950000|2025-04-14 18:22:30|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|68
1744654960000|2025-04-14 18:22:40|||||||||10
1744654970000|2025-04-14 18:22:50|||||||||3
1744654980000|2025-04-14 18:23:00|||||||||17
1744654990000|2025-04-14 18:23:10|||||||||1
1744655000000|2025-04-14 18:23:20|||||||||2
1744655010000|2025-04-14 18:23:30|||||||||2
1744655020000|2025-04-14 18:23:40|||||||||6
1744655030000|2025-04-14 18:23:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|23
1744655040000|2025-04-14 18:24:00|||||||||2
1744655050000|2025-04-14 18:24:10|||||||||3
1744655060000|2025-04-14 18:24:20|||||||||2
1744655070000|2025-04-14 18:24:30|||||||||12
1744655080000|2025-04-14 18:24:40|||||||||10
1744655090000|2025-04-14 18:24:50|||||||||2
1744655100000|2025-04-14 18:25:00|||||||||20
1744655110000|2025-04-14 18:25:10|||||||||4
1744655120000|2025-04-14 18:25:20|||||||||24
1744655130000|2025-04-14 18:25:30|||||||||1
1744655140000|2025-04-14 18:25:40|||||||||1
1744655150000|2025-04-14 18:25:50|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|13
1744655160000|2025-04-14 18:26:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|59
1744655170000|2025-04-14 18:26:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|9
1744655180000|2025-04-14 18:26:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1744655190000|2025-04-14 18:26:30|26.45|26.29|26.48|26.32|26.48|26.32|26.43|26.27|16
1744655200000|2025-04-14 18:26:40|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|23
1744655210000|2025-04-14 18:26:50|||||||||1
1744655220000|2025-04-14 18:27:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|35
1744655230000|2025-04-14 18:27:10|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|3
1744655240000|2025-04-14 18:27:20|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|31
1744655250000|2025-04-14 18:27:30|||||||||35
1744655260000|2025-04-14 18:27:40|||||||||16
1744655270000|2025-04-14 18:27:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|26
1744655280000|2025-04-14 18:28:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|23
1744655290000|2025-04-14 18:28:10|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|3
1744655300000|2025-04-14 18:28:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|13
1744655310000|2025-04-14 18:28:30|||||||||11
1744655320000|2025-04-14 18:28:40|||||||||7
1744655330000|2025-04-14 18:28:50|||||||||20
1744655340000|2025-04-14 18:29:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|54
1744655350000|2025-04-14 18:29:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|9
1744655360000|2025-04-14 18:29:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|3
1744655370000|2025-04-14 18:29:30|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|11
1744655380000|2025-04-14 18:29:40|||||||||18
1744655390000|2025-04-14 18:29:50|||||||||5
1744655400000|2025-04-14 18:30:00|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|171
1744655410000|2025-04-14 18:30:10|26.43|26.27|26.43|26.27|26.43|26.27|26.38|26.22|31
1744655420000|2025-04-14 18:30:20|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|26
1744655430000|2025-04-14 18:30:30|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|16
1744655440000|2025-04-14 18:30:40|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|79
1744655450000|2025-04-14 18:30:50|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|8
1744655460000|2025-04-14 18:31:00|||||||||8
1744655470000|2025-04-14 18:31:10|||||||||31
1744655480000|2025-04-14 18:31:20|26.4|26.24|26.38|26.22|26.43|26.27|26.38|26.22|22
1744655490000|2025-04-14 18:31:30|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|80
1744655500000|2025-04-14 18:31:40|||||||||4
1744655510000|2025-04-14 18:31:50|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|15
1744655520000|2025-04-14 18:32:00|||||||||8
1744655530000|2025-04-14 18:32:10|||||||||54
1744655540000|2025-04-14 18:32:20|||||||||18
1744655550000|2025-04-14 18:32:30|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|35
1744655560000|2025-04-14 18:32:40|||||||||2
1744655570000|2025-04-14 18:32:50|||||||||1
1744655590000|2025-04-14 18:33:10|||||||||7
1744655600000|2025-04-14 18:33:20|26.43|26.27|26.4|26.24|26.48|26.32|26.4|26.24|104
1744655610000|2025-04-14 18:33:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|7
1744655620000|2025-04-14 18:33:40|||||||||81
1744655630000|2025-04-14 18:33:50|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|63
1744655640000|2025-04-14 18:34:00|26.33|26.17|26.33|26.17|26.38|26.22|26.33|26.17|36
1744655650000|2025-04-14 18:34:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|11
1744655660000|2025-04-14 18:34:20|||||||||1
1744655670000|2025-04-14 18:34:30|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|68
1744655680000|2025-04-14 18:34:40|||||||||2
1744655690000|2025-04-14 18:34:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|16
1744655700000|2025-04-14 18:35:00|||||||||16
1744655710000|2025-04-14 18:35:10|||||||||16
1744655720000|2025-04-14 18:35:20|||||||||5
1744655730000|2025-04-14 18:35:30|||||||||4
1744655740000|2025-04-14 18:35:40|26.25|26.09|26.25|26.09|26.28|26.12|26.23|26.07|15
1744655750000|2025-04-14 18:35:50|26.28|26.12|26.28|26.12|26.28|26.12|26.23|26.07|19
1744655760000|2025-04-14 18:36:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|15
1744655770000|2025-04-14 18:36:10|||||||||4
1744655780000|2025-04-14 18:36:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|29
1744655790000|2025-04-14 18:36:30|||||||||4
1744655800000|2025-04-14 18:36:40|||||||||21
1744655810000|2025-04-14 18:36:50|||||||||23
1744655820000|2025-04-14 18:37:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|18
1744655830000|2025-04-14 18:37:10|||||||||8
1744655840000|2025-04-14 18:37:20|||||||||8
1744655850000|2025-04-14 18:37:30|||||||||18
1744655860000|2025-04-14 18:37:40|||||||||4
1744655870000|2025-04-14 18:37:50|||||||||8
1744655880000|2025-04-14 18:38:00|||||||||12
1744655890000|2025-04-14 18:38:10|26.18|26.02|26.18|26.02|26.23|26.07|26.18|26.02|19
1744655900000|2025-04-14 18:38:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|45
1744655910000|2025-04-14 18:38:30|||||||||4
1744655920000|2025-04-14 18:38:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|23
1744655930000|2025-04-14 18:38:50|||||||||6
1744655940000|2025-04-14 18:39:00|||||||||8
1744655950000|2025-04-14 18:39:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|16
1744655960000|2025-04-14 18:39:20|||||||||12
1744655970000|2025-04-14 18:39:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|4
1744655980000|2025-04-14 18:39:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|30
1744655990000|2025-04-14 18:39:50|||||||||6
1744656000000|2025-04-14 18:40:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|43
1744656010000|2025-04-14 18:40:10|||||||||21
1744656020000|2025-04-14 18:40:20|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|155
1744656030000|2025-04-14 18:40:30|||||||||13
1744656040000|2025-04-14 18:40:40|||||||||11
1744656050000|2025-04-14 18:40:50|26.33|26.17|26.33|26.17|26.33|26.17|26.28|26.12|33
1744656060000|2025-04-14 18:41:00|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|11
1744656070000|2025-04-14 18:41:10|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|17
1744656080000|2025-04-14 18:41:20|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|9
1744656090000|2025-04-14 18:41:30|||||||||4
1744656100000|2025-04-14 18:41:40|||||||||16
1744656110000|2025-04-14 18:41:50|||||||||5
1744656120000|2025-04-14 18:42:00|||||||||10
1744656130000|2025-04-14 18:42:10|26.33|26.17|26.33|26.17|26.33|26.17|26.3|26.14|28
1744656140000|2025-04-14 18:42:20|26.3|26.14|26.28|26.12|26.33|26.17|26.28|26.12|5
1744656150000|2025-04-14 18:42:30|||||||||11
1744656160000|2025-04-14 18:42:40|||||||||17
1744656170000|2025-04-14 18:42:50|||||||||18
1744656180000|2025-04-14 18:43:00|26.25|26.09|26.23|26.07|26.28|26.12|26.23|26.07|19
1744656190000|2025-04-14 18:43:10|||||||||19
1744656200000|2025-04-14 18:43:20|||||||||7
1744656210000|2025-04-14 18:43:30|26.28|26.12|26.23|26.07|26.28|26.12|26.23|26.07|44
1744656220000|2025-04-14 18:43:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|139
1744656230000|2025-04-14 18:43:50|26.23|26.07|26.23|26.07|26.28|26.12|26.23|26.07|19
1744656240000|2025-04-14 18:44:00|||||||||4
1744656250000|2025-04-14 18:44:10|||||||||4
1744656260000|2025-04-14 18:44:20|||||||||8
1744656270000|2025-04-14 18:44:30|||||||||40
1744656280000|2025-04-14 18:44:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|27
1744656290000|2025-04-14 18:44:50|||||||||9
1744656300000|2025-04-14 18:45:00|||||||||9
1744656310000|2025-04-14 18:45:10|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|111
1744656320000|2025-04-14 18:45:20|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|9
1744656330000|2025-04-14 18:45:30|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|22
1744656340000|2025-04-14 18:45:40|||||||||4
1744656350000|2025-04-14 18:45:50|26.33|26.17|26.28|26.12|26.33|26.17|26.28|26.12|10
1744656360000|2025-04-14 18:46:00|||||||||4
1744656370000|2025-04-14 18:46:10|||||||||9
1744656380000|2025-04-14 18:46:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|15
1744656390000|2025-04-14 18:46:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|24
1744656400000|2025-04-14 18:46:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|8
1744656410000|2025-04-14 18:46:50|||||||||4
1744656420000|2025-04-14 18:47:00|||||||||6
1744656430000|2025-04-14 18:47:10|26.3|26.14|26.28|26.12|26.33|26.17|26.28|26.12|55
1744656440000|2025-04-14 18:47:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|17
1744656450000|2025-04-14 18:47:30|||||||||11
1744656460000|2025-04-14 18:47:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|42
1744656470000|2025-04-14 18:47:50|||||||||7
1744656480000|2025-04-14 18:48:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|7
1744656490000|2025-04-14 18:48:10|||||||||42
1744656500000|2025-04-14 18:48:20|||||||||31
1744656510000|2025-04-14 18:48:30|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|39
1744656520000|2025-04-14 18:48:40|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|18
1744656530000|2025-04-14 18:48:50|26.4|26.24|26.38|26.22|26.43|26.27|26.38|26.22|35
1744656540000|2025-04-14 18:49:00|||||||||6
1744656550000|2025-04-14 18:49:10|||||||||6
1744656560000|2025-04-14 18:49:20|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|44
1744656570000|2025-04-14 18:49:30|||||||||26
1744656580000|2025-04-14 18:49:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|15
1744656590000|2025-04-14 18:49:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|4
1744656600000|2025-04-14 18:50:00|26.33|26.17|26.38|26.22|26.4|26.24|26.33|26.17|32
1744656610000|2025-04-14 18:50:10|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|15
1744656620000|2025-04-14 18:50:20|26.4|26.24|26.38|26.22|26.43|26.27|26.38|26.22|5
1744656630000|2025-04-14 18:50:30|||||||||2
1744656640000|2025-04-14 18:50:40|||||||||4
1744656650000|2025-04-14 18:50:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|23
1744656660000|2025-04-14 18:51:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|11
1744656670000|2025-04-14 18:51:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|10
1744656680000|2025-04-14 18:51:20|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|1
1744656700000|2025-04-14 18:51:40|||||||||1
1744656720000|2025-04-14 18:52:00|||||||||19
1744656730000|2025-04-14 18:52:10|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|46
1744656740000|2025-04-14 18:52:20|||||||||9
1744656750000|2025-04-14 18:52:30|26.48|26.32|26.38|26.22|26.48|26.32|26.38|26.22|56
1744656760000|2025-04-14 18:52:40|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|15
1744656770000|2025-04-14 18:52:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|4
1744656780000|2025-04-14 18:53:00|||||||||5
1744656790000|2025-04-14 18:53:10|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|21
1744656800000|2025-04-14 18:53:20|||||||||2
1744656810000|2025-04-14 18:53:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|2
1744656820000|2025-04-14 18:53:40|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|1
1744656830000|2025-04-14 18:53:50|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|1
1744656840000|2025-04-14 18:54:00|||||||||12
1744656850000|2025-04-14 18:54:10|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|18
1744656860000|2025-04-14 18:54:20|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|1
1744656870000|2025-04-14 18:54:30|26.33|26.17|26.33|26.17|26.33|26.17|26.32|26.16|15
1744656880000|2025-04-14 18:54:40|26.32|26.16|26.33|26.17|26.33|26.17|26.32|26.16|3
1744656890000|2025-04-14 18:54:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1744656900000|2025-04-14 18:55:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|28
1744656910000|2025-04-14 18:55:10|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|8
1744656930000|2025-04-14 18:55:30|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|3
1744656940000|2025-04-14 18:55:40|26.4|26.24|26.38|26.22|26.43|26.27|26.38|26.22|8
1744656960000|2025-04-14 18:56:00|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|18
1744656970000|2025-04-14 18:56:10|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|22
1744656980000|2025-04-14 18:56:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1744657010000|2025-04-14 18:56:50|||||||||1
1744657020000|2025-04-14 18:57:00|||||||||9
1744657030000|2025-04-14 18:57:10|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|24
1744657040000|2025-04-14 18:57:20|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|3
1744657050000|2025-04-14 18:57:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|5
1744657070000|2025-04-14 18:57:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1744657080000|2025-04-14 18:58:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|22
1744657100000|2025-04-14 18:58:20|||||||||61
1744657110000|2025-04-14 18:58:30|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|28
1744657120000|2025-04-14 18:58:40|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|9
1744657130000|2025-04-14 18:58:50|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|14
1744657140000|2025-04-14 18:59:00|26.42|26.26|26.42|26.26|26.43|26.27|26.42|26.26|4
1744657150000|2025-04-14 18:59:10|||||||||11
1744657160000|2025-04-14 18:59:20|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|0
1744657170000|2025-04-14 18:59:30|26.43|26.27|26.48|26.32|26.48|26.32|26.42|26.26|34
1744657180000|2025-04-14 18:59:40|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|3
1744657190000|2025-04-14 18:59:50|26.47|26.31|26.43|26.27|26.47|26.31|26.43|26.27|6
1744657200000|2025-04-14 19:00:00|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|11
1744657210000|2025-04-14 19:00:10|26.42|26.26|26.37|26.21|26.43|26.27|26.37|26.21|12
1744657220000|2025-04-14 19:00:20|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|27
1744657230000|2025-04-14 19:00:30|||||||||2
1744657240000|2025-04-14 19:00:40|||||||||5
1744657260000|2025-04-14 19:01:00|||||||||4
1744657270000|2025-04-14 19:01:10|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|26
1744657290000|2025-04-14 19:01:30|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|16
1744657310000|2025-04-14 19:01:50|||||||||31
1744657320000|2025-04-14 19:02:00|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|37
1744657330000|2025-04-14 19:02:10|26.3|26.14|26.32|26.16|26.32|26.16|26.27|26.11|8
1744657340000|2025-04-14 19:02:20|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|13
1744657350000|2025-04-14 19:02:30|||||||||14
1744657360000|2025-04-14 19:02:40|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|9
1744657370000|2025-04-14 19:02:50|||||||||11
1744657380000|2025-04-14 19:03:00|26.27|26.11|26.27|26.11|26.32|26.16|26.27|26.11|20
1744657390000|2025-04-14 19:03:10|||||||||2
1744657400000|2025-04-14 19:03:20|||||||||13
1744657410000|2025-04-14 19:03:30|||||||||3
1744657420000|2025-04-14 19:03:40|||||||||6
1744657430000|2025-04-14 19:03:50|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|17
1744657440000|2025-04-14 19:04:00|||||||||1
1744657450000|2025-04-14 19:04:10|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|4
1744657460000|2025-04-14 19:04:20|||||||||4
1744657470000|2025-04-14 19:04:30|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|15
1744657480000|2025-04-14 19:04:40|||||||||17
1744657500000|2025-04-14 19:05:00|||||||||40
1744657510000|2025-04-14 19:05:10|||||||||15
1744657520000|2025-04-14 19:05:20|||||||||2
1744657530000|2025-04-14 19:05:30|||||||||9
1744657540000|2025-04-14 19:05:40|||||||||25
1744657550000|2025-04-14 19:05:50|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|17
1744657560000|2025-04-14 19:06:00|||||||||6
1744657570000|2025-04-14 19:06:10|26.22|26.06|26.22|26.06|26.27|26.11|26.22|26.06|114
1744657580000|2025-04-14 19:06:20|||||||||99
1744657590000|2025-04-14 19:06:30|||||||||19
1744657600000|2025-04-14 19:06:40|||||||||7
1744657610000|2025-04-14 19:06:50|||||||||11
1744657620000|2025-04-14 19:07:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|29
1744657630000|2025-04-14 19:07:10|||||||||12
1744657640000|2025-04-14 19:07:20|||||||||30
1744657650000|2025-04-14 19:07:30|||||||||28
1744657660000|2025-04-14 19:07:40|26.15|25.99|26.12|25.96|26.17|26.01|26.12|25.96|47
1744657670000|2025-04-14 19:07:50|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|26
1744657680000|2025-04-14 19:08:00|26.15|25.99|26.17|26.01|26.17|26.01|26.15|25.99|16
1744657690000|2025-04-14 19:08:10|26.15|25.99|26.12|25.96|26.17|26.01|26.12|25.96|6
1744657700000|2025-04-14 19:08:20|||||||||12
1744657710000|2025-04-14 19:08:30|||||||||18
1744657720000|2025-04-14 19:08:40|||||||||7
1744657730000|2025-04-14 19:08:50|||||||||8
1744657740000|2025-04-14 19:09:00|||||||||7
1744657750000|2025-04-14 19:09:10|||||||||10
1744657760000|2025-04-14 19:09:20|||||||||10
1744657770000|2025-04-14 19:09:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|39
1744657780000|2025-04-14 19:09:40|||||||||23
1744657790000|2025-04-14 19:09:50|||||||||39
1744657800000|2025-04-14 19:10:00|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|39
1744657810000|2025-04-14 19:10:10|||||||||5
1744657820000|2025-04-14 19:10:20|||||||||10
1744657830000|2025-04-14 19:10:30|||||||||10
1744657840000|2025-04-14 19:10:40|||||||||19
1744657850000|2025-04-14 19:10:50|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|63
1744657860000|2025-04-14 19:11:00|26.1|25.94|26.07|25.91|26.1|25.94|26.07|25.91|28
1744657870000|2025-04-14 19:11:10|||||||||8
1744657880000|2025-04-14 19:11:20|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|37
1744657890000|2025-04-14 19:11:30|||||||||10
1744657900000|2025-04-14 19:11:40|||||||||12
1744657910000|2025-04-14 19:11:50|||||||||9
1744657920000|2025-04-14 19:12:00|||||||||6
1744657930000|2025-04-14 19:12:10|||||||||11
1744657940000|2025-04-14 19:12:20|||||||||6
1744657950000|2025-04-14 19:12:30|||||||||5
1744657960000|2025-04-14 19:12:40|||||||||26
1744657970000|2025-04-14 19:12:50|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|20
1744657980000|2025-04-14 19:13:00|||||||||28
1744657990000|2025-04-14 19:13:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|26
1744658000000|2025-04-14 19:13:20|||||||||6
1744658010000|2025-04-14 19:13:30|||||||||11
1744658020000|2025-04-14 19:13:40|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|39
1744658030000|2025-04-14 19:13:50|||||||||5
1744658040000|2025-04-14 19:14:00|||||||||16
1744658050000|2025-04-14 19:14:10|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|41
1744658060000|2025-04-14 19:14:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|56
1744658070000|2025-04-14 19:14:30|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|58
1744658080000|2025-04-14 19:14:40|||||||||7
1744658090000|2025-04-14 19:14:50|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|16
1744658100000|2025-04-14 19:15:00|||||||||10
1744658110000|2025-04-14 19:15:10|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|29
1744658120000|2025-04-14 19:15:20|25.97|25.81|25.97|25.81|25.97|25.81|25.92|25.76|18
1744658130000|2025-04-14 19:15:30|||||||||7
1744658140000|2025-04-14 19:15:40|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|47
1744658150000|2025-04-14 19:15:50|||||||||7
1744658160000|2025-04-14 19:16:00|||||||||16
1744658170000|2025-04-14 19:16:10|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|70
1744658180000|2025-04-14 19:16:20|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|11
1744658190000|2025-04-14 19:16:30|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|59
1744658200000|2025-04-14 19:16:40|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|25
1744658210000|2025-04-14 19:16:50|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|939
1744658220000|2025-04-14 19:17:00|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|10
1744658230000|2025-04-14 19:17:10|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|19
1744658240000|2025-04-14 19:17:20|25.95|25.79|25.97|25.81|25.97|25.81|25.95|25.79|20
1744658250000|2025-04-14 19:17:30|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|15
1744658260000|2025-04-14 19:17:40|25.97|25.81|25.97|25.81|25.97|25.81|25.92|25.76|19
1744658270000|2025-04-14 19:17:50|||||||||8
1744658280000|2025-04-14 19:18:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|58
1744658290000|2025-04-14 19:18:10|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|12
1744658300000|2025-04-14 19:18:20|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|113
1744658310000|2025-04-14 19:18:30|26.05|25.89|26.02|25.86|26.07|25.91|26.02|25.86|29
1744658320000|2025-04-14 19:18:40|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|30
1744658330000|2025-04-14 19:18:50|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|38
1744658350000|2025-04-14 19:19:10|||||||||11
1744658360000|2025-04-14 19:19:20|26|25.84|26|25.84|26.02|25.86|26|25.84|24
1744658370000|2025-04-14 19:19:30|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|30
1744658380000|2025-04-14 19:19:40|||||||||12
1744658390000|2025-04-14 19:19:50|||||||||10
1744658400000|2025-04-14 19:20:00|||||||||4
1744658410000|2025-04-14 19:20:10|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|29
1744658420000|2025-04-14 19:20:20|||||||||39
1744658430000|2025-04-14 19:20:30|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|91
1744658440000|2025-04-14 19:20:40|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|15
1744658450000|2025-04-14 19:20:50|||||||||2
1744658460000|2025-04-14 19:21:00|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|21
1744658470000|2025-04-14 19:21:10|26.05|25.89|26.02|25.86|26.05|25.89|25.97|25.81|15
1744658480000|2025-04-14 19:21:20|26|25.84|26|25.84|26.02|25.86|26|25.84|8
1744658490000|2025-04-14 19:21:30|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|7
1744658500000|2025-04-14 19:21:40|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|29
1744658510000|2025-04-14 19:21:50|25.97|25.81|26|25.84|26.02|25.86|25.97|25.81|18
1744658520000|2025-04-14 19:22:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|7
1744658530000|2025-04-14 19:22:10|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|33
1744658550000|2025-04-14 19:22:30|||||||||6
1744658560000|2025-04-14 19:22:40|||||||||9
1744658570000|2025-04-14 19:22:50|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|9
1744658580000|2025-04-14 19:23:00|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|31
1744658590000|2025-04-14 19:23:10|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|7
1744658600000|2025-04-14 19:23:20|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|9
1744658610000|2025-04-14 19:23:30|||||||||16
1744658620000|2025-04-14 19:23:40|26|25.84|26|25.84|26.02|25.86|26|25.84|6
1744658640000|2025-04-14 19:24:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|7
1744658660000|2025-04-14 19:24:20|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|15
1744658670000|2025-04-14 19:24:30|25.95|25.79|25.97|25.81|25.97|25.81|25.92|25.76|35
1744658680000|2025-04-14 19:24:40|||||||||4
1744658690000|2025-04-14 19:24:50|||||||||12
1744658700000|2025-04-14 19:25:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|91
1744658710000|2025-04-14 19:25:10|||||||||3
1744658720000|2025-04-14 19:25:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|56
1744658730000|2025-04-14 19:25:30|26|25.84|26.02|25.86|26.02|25.86|26|25.84|18
1744658740000|2025-04-14 19:25:40|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|20
1744658750000|2025-04-14 19:25:50|||||||||7
1744658760000|2025-04-14 19:26:00|26.07|25.91|26.07|25.91|26.07|25.91|26.05|25.89|35
1744658770000|2025-04-14 19:26:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|58
1744658780000|2025-04-14 19:26:20|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|15
1744658790000|2025-04-14 19:26:30|||||||||31
1744658800000|2025-04-14 19:26:40|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|21
1744658810000|2025-04-14 19:26:50|||||||||5
1744658820000|2025-04-14 19:27:00|26.22|26.06|26.17|26.01|26.22|26.06|26.17|26.01|92
1744658830000|2025-04-14 19:27:10|26.15|25.99|26.12|25.96|26.15|25.99|26.12|25.96|54
1744658840000|2025-04-14 19:27:20|||||||||16
1744658850000|2025-04-14 19:27:30|||||||||1
1744658860000|2025-04-14 19:27:40|||||||||1
1744658870000|2025-04-14 19:27:50|||||||||5
1744658880000|2025-04-14 19:28:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|42
1744658890000|2025-04-14 19:28:10|26.1|25.94|26.07|25.91|26.1|25.94|26.05|25.89|5
1744658900000|2025-04-14 19:28:20|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|15
1744658910000|2025-04-14 19:28:30|26.05|25.89|26.07|25.91|26.07|25.91|26.05|25.89|0
1744658920000|2025-04-14 19:28:40|26.1|25.94|26.12|25.96|26.12|25.96|26.1|25.94|31
1744658930000|2025-04-14 19:28:50|26.1|25.94|26.12|25.96|26.12|25.96|26.07|25.91|25
1744658940000|2025-04-14 19:29:00|26.1|25.94|26.12|25.96|26.12|25.96|26.07|25.91|43
1744658950000|2025-04-14 19:29:10|26.15|25.99|26.12|25.96|26.15|25.99|26.12|25.96|10
1744658960000|2025-04-14 19:29:20|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|10
1744658970000|2025-04-14 19:29:30|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|7
1744658980000|2025-04-14 19:29:40|26.15|25.99|26.17|26.01|26.17|26.01|26.12|25.96|13
1744658990000|2025-04-14 19:29:50|||||||||7
1744659000000|2025-04-14 19:30:00|26.22|26.06|26.17|26.01|26.22|26.06|26.17|26.01|20
1744659010000|2025-04-14 19:30:10|26.12|25.96|26.17|26.01|26.17|26.01|26.12|25.96|26
1744659020000|2025-04-14 19:30:20|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|48
1744659030000|2025-04-14 19:30:30|||||||||18
1744659040000|2025-04-14 19:30:40|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|37
1744659050000|2025-04-14 19:30:50|26.12|25.96|26.17|26.01|26.17|26.01|26.12|25.96|12
1744659060000|2025-04-14 19:31:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|24
1744659070000|2025-04-14 19:31:10|26.1|25.94|26.17|26.01|26.17|26.01|26.1|25.94|16
1744659080000|2025-04-14 19:31:20|||||||||9
1744659090000|2025-04-14 19:31:30|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|74
1744659100000|2025-04-14 19:31:40|||||||||7
1744659110000|2025-04-14 19:31:50|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|19
1744659120000|2025-04-14 19:32:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|29
1744659130000|2025-04-14 19:32:10|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|38
1744659140000|2025-04-14 19:32:20|26.27|26.11|26.22|26.06|26.27|26.11|26.22|26.06|33
1744659150000|2025-04-14 19:32:30|||||||||18
1744659160000|2025-04-14 19:32:40|||||||||3
1744659170000|2025-04-14 19:32:50|||||||||13
1744659180000|2025-04-14 19:33:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|86
1744659190000|2025-04-14 19:33:10|26.1|25.94|26.12|25.96|26.12|25.96|26.1|25.94|17
1744659200000|2025-04-14 19:33:20|||||||||4
1744659210000|2025-04-14 19:33:30|||||||||20
1744659220000|2025-04-14 19:33:40|||||||||13
1744659230000|2025-04-14 19:33:50|||||||||4
1744659240000|2025-04-14 19:34:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|26
1744659250000|2025-04-14 19:34:10|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|63
1744659260000|2025-04-14 19:34:20|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|30
1744659270000|2025-04-14 19:34:30|||||||||13
1744659280000|2025-04-14 19:34:40|||||||||16
1744659290000|2025-04-14 19:34:50|||||||||13
1744659300000|2025-04-14 19:35:00|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|118
1744659310000|2025-04-14 19:35:10|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|23
1744659320000|2025-04-14 19:35:20|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|42
1744659330000|2025-04-14 19:35:30|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|29
1744659340000|2025-04-14 19:35:40|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|35
1744659350000|2025-04-14 19:35:50|||||||||11
1744659360000|2025-04-14 19:36:00|26.02|25.86|26.02|25.86|26.07|25.91|26.02|25.86|32
1744659370000|2025-04-14 19:36:10|25.97|25.81|25.97|25.81|26.02|25.86|25.97|25.81|52
1744659380000|2025-04-14 19:36:20|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|15
1744659390000|2025-04-14 19:36:30|||||||||15
1744659400000|2025-04-14 19:36:40|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|75
1744659410000|2025-04-14 19:36:50|||||||||38
1744659420000|2025-04-14 19:37:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|46
1744659430000|2025-04-14 19:37:10|||||||||9
1744659440000|2025-04-14 19:37:20|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|20
1744659450000|2025-04-14 19:37:30|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|46
1744659460000|2025-04-14 19:37:40|26.1|25.94|26.07|25.91|26.1|25.94|26.07|25.91|16
1744659470000|2025-04-14 19:37:50|26.1|25.94|26.07|25.91|26.1|25.94|26.07|25.91|14
1744659480000|2025-04-14 19:38:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|15
1744659490000|2025-04-14 19:38:10|||||||||7
1744659500000|2025-04-14 19:38:20|||||||||17
1744659510000|2025-04-14 19:38:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|21
1744659520000|2025-04-14 19:38:40|||||||||17
1744659530000|2025-04-14 19:38:50|||||||||50
1744659540000|2025-04-14 19:39:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|96
1744659550000|2025-04-14 19:39:10|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|69
1744659560000|2025-04-14 19:39:20|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|35
1744659570000|2025-04-14 19:39:30|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|47
1744659580000|2025-04-14 19:39:40|||||||||13
1744659590000|2025-04-14 19:39:50|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|109
1744659600000|2025-04-14 19:40:00|26.05|25.89|26.02|25.86|26.07|25.91|25.97|25.81|84
1744659610000|2025-04-14 19:40:10|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|6
1744659620000|2025-04-14 19:40:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|14
1744659630000|2025-04-14 19:40:30|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|67
1744659640000|2025-04-14 19:40:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|31
1744659650000|2025-04-14 19:40:50|||||||||16
1744659660000|2025-04-14 19:41:00|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|82
1744659670000|2025-04-14 19:41:10|||||||||27
1744659680000|2025-04-14 19:41:20|25.94|25.78|25.97|25.81|25.97|25.81|25.94|25.78|28
1744659690000|2025-04-14 19:41:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|13
1744659700000|2025-04-14 19:41:40|||||||||1
1744659710000|2025-04-14 19:41:50|||||||||28
1744659720000|2025-04-14 19:42:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|23
1744659730000|2025-04-14 19:42:10|||||||||14
1744659740000|2025-04-14 19:42:20|||||||||15
1744659750000|2025-04-14 19:42:30|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|42
1744659760000|2025-04-14 19:42:40|||||||||16
1744659770000|2025-04-14 19:42:50|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|31
1744659780000|2025-04-14 19:43:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|13
1744659790000|2025-04-14 19:43:10|||||||||3
1744659800000|2025-04-14 19:43:20|||||||||34
1744659810000|2025-04-14 19:43:30|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|70
1744659820000|2025-04-14 19:43:40|25.92|25.76|25.87|25.71|25.97|25.81|25.87|25.71|72
1744659830000|2025-04-14 19:43:50|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|44
1744659840000|2025-04-14 19:44:00|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|14
1744659850000|2025-04-14 19:44:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|47
1744659860000|2025-04-14 19:44:20|||||||||19
1744659870000|2025-04-14 19:44:30|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|57
1744659880000|2025-04-14 19:44:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|19
1744659890000|2025-04-14 19:44:50|||||||||28
1744659900000|2025-04-14 19:45:00|||||||||20
1744659910000|2025-04-14 19:45:10|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|63
1744659920000|2025-04-14 19:45:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|35
1744659930000|2025-04-14 19:45:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|13
1744659940000|2025-04-14 19:45:40|||||||||24
1744659950000|2025-04-14 19:45:50|||||||||88
1744659960000|2025-04-14 19:46:00|||||||||75
1744659970000|2025-04-14 19:46:10|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|55
1744659980000|2025-04-14 19:46:20|25.89|25.73|25.87|25.71|25.92|25.76|25.87|25.71|48
1744659990000|2025-04-14 19:46:30|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|47
1744660000000|2025-04-14 19:46:40|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|51
1744660010000|2025-04-14 19:46:50|||||||||57
1744660020000|2025-04-14 19:47:00|||||||||43
1744660030000|2025-04-14 19:47:10|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|95
1744660040000|2025-04-14 19:47:20|||||||||27
1744660050000|2025-04-14 19:47:30|25.82|25.66|25.82|25.66|25.87|25.71|25.82|25.66|51
1744660060000|2025-04-14 19:47:40|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|70
1744660070000|2025-04-14 19:47:50|||||||||50
1744660080000|2025-04-14 19:48:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|35
1744660090000|2025-04-14 19:48:10|25.82|25.66|25.92|25.76|25.92|25.76|25.82|25.66|68
1744660100000|2025-04-14 19:48:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|34
1744660110000|2025-04-14 19:48:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|21
1744660120000|2025-04-14 19:48:40|||||||||39
1744660130000|2025-04-14 19:48:50|||||||||10
1744660140000|2025-04-14 19:49:00|25.97|25.81|25.97|25.81|25.97|25.81|25.92|25.76|98
1744660150000|2025-04-14 19:49:10|||||||||10
1744660160000|2025-04-14 19:49:20|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|68
1744660170000|2025-04-14 19:49:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|16
1744660180000|2025-04-14 19:49:40|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|28
1744660190000|2025-04-14 19:49:50|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|99
1744660200000|2025-04-14 19:50:00|25.87|25.71|25.87|25.71|26.02|25.86|25.87|25.71|585
1744660210000|2025-04-14 19:50:10|25.92|25.76|25.97|25.81|25.97|25.81|25.87|25.71|64
1744660220000|2025-04-14 19:50:20|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|74
1744660230000|2025-04-14 19:50:30|25.97|25.81|25.97|25.81|25.99|25.83|25.92|25.76|102
1744660240000|2025-04-14 19:50:40|25.94|25.78|26.02|25.86|26.02|25.86|25.94|25.78|73
1744660250000|2025-04-14 19:50:50|26.05|25.89|26.02|25.86|26.05|25.89|26.02|25.86|68
1744660260000|2025-04-14 19:51:00|||||||||34
1744660270000|2025-04-14 19:51:10|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|89
1744660280000|2025-04-14 19:51:20|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|34
1744660290000|2025-04-14 19:51:30|||||||||55
1744660300000|2025-04-14 19:51:40|||||||||20
1744660310000|2025-04-14 19:51:50|||||||||108
1744660320000|2025-04-14 19:52:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|36
1744660330000|2025-04-14 19:52:10|||||||||71
1744660340000|2025-04-14 19:52:20|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|56
1744660350000|2025-04-14 19:52:30|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|175
1744660360000|2025-04-14 19:52:40|25.77|25.61|25.77|25.61|25.82|25.66|25.77|25.61|236
1744660370000|2025-04-14 19:52:50|25.8|25.64|25.82|25.66|25.87|25.71|25.8|25.64|265
1744660380000|2025-04-14 19:53:00|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|232
1744660390000|2025-04-14 19:53:10|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|111
1744660400000|2025-04-14 19:53:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|91
1744660410000|2025-04-14 19:53:30|25.82|25.66|25.77|25.61|25.82|25.66|25.77|25.61|111
1744660420000|2025-04-14 19:53:40|25.82|25.66|25.72|25.56|25.82|25.66|25.72|25.56|295
1744660430000|2025-04-14 19:53:50|25.67|25.51|25.67|25.51|25.72|25.56|25.67|25.51|211
1744660440000|2025-04-14 19:54:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|149
1744660450000|2025-04-14 19:54:10|25.65|25.49|25.67|25.51|25.72|25.56|25.65|25.49|94
1744660460000|2025-04-14 19:54:20|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|137
1744660470000|2025-04-14 19:54:30|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|58
1744660480000|2025-04-14 19:54:40|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|67
1744660490000|2025-04-14 19:54:50|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|260
1744660500000|2025-04-14 19:55:00|25.75|25.59|25.77|25.61|25.82|25.66|25.75|25.59|159
1744660510000|2025-04-14 19:55:10|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|170
1744660520000|2025-04-14 19:55:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|131
1744660530000|2025-04-14 19:55:30|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|150
1744660540000|2025-04-14 19:55:40|||||||||91
1744660550000|2025-04-14 19:55:50|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|77
1744660560000|2025-04-14 19:56:00|25.82|25.66|25.82|25.66|25.87|25.71|25.82|25.66|87
1744660570000|2025-04-14 19:56:10|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|122
1744660580000|2025-04-14 19:56:20|||||||||36
1744660590000|2025-04-14 19:56:30|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|57
1744660600000|2025-04-14 19:56:40|||||||||56
1744660610000|2025-04-14 19:56:50|||||||||39
1744660620000|2025-04-14 19:57:00|||||||||84
1744660630000|2025-04-14 19:57:10|||||||||115
1744660640000|2025-04-14 19:57:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|32
1744660650000|2025-04-14 19:57:30|||||||||67
1744660660000|2025-04-14 19:57:40|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|151
1744660670000|2025-04-14 19:57:50|||||||||197
1744660680000|2025-04-14 19:58:00|||||||||115
1744660690000|2025-04-14 19:58:10|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|177
1744660700000|2025-04-14 19:58:20|||||||||206
1744660710000|2025-04-14 19:58:30|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|148
1744660720000|2025-04-14 19:58:40|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|279
1744660730000|2025-04-14 19:58:50|||||||||161
1744660740000|2025-04-14 19:59:00|||||||||162
1744660750000|2025-04-14 19:59:10|25.85|25.69|25.82|25.66|25.87|25.71|25.82|25.66|379
1744660760000|2025-04-14 19:59:20|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|170
1744660770000|2025-04-14 19:59:30|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|232
1744660780000|2025-04-14 19:59:40|25.82|25.66|25.77|25.61|25.82|25.66|25.77|25.61|477
1744660790000|2025-04-14 19:59:50|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|584
1744660800000|2025-04-14 20:00:00|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|491
1744660810000|2025-04-14 20:00:10|25.75|25.59|25.77|25.61|25.77|25.61|25.72|25.56|180
1744660820000|2025-04-14 20:00:20|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|89
1744660830000|2025-04-14 20:00:30|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|59
1744660840000|2025-04-14 20:00:40|||||||||41
1744660850000|2025-04-14 20:00:50|||||||||32
1744660860000|2025-04-14 20:01:00|||||||||8
1744660870000|2025-04-14 20:01:10|25.72|25.56|25.72|25.56|25.72|25.56|25.7|25.54|145
1744660880000|2025-04-14 20:01:20|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|214
1744660890000|2025-04-14 20:01:30|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|57
1744660900000|2025-04-14 20:01:40|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|17
1744660910000|2025-04-14 20:01:50|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|53
1744660920000|2025-04-14 20:02:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|11
1744660930000|2025-04-14 20:02:10|||||||||24
1744660940000|2025-04-14 20:02:20|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|94
1744660950000|2025-04-14 20:02:30|25.72|25.56|25.72|25.56|25.77|25.61|25.72|25.56|41
1744660960000|2025-04-14 20:02:40|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|36
1744660970000|2025-04-14 20:02:50|||||||||37
1744660980000|2025-04-14 20:03:00|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|37
1744660990000|2025-04-14 20:03:10|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|36
1744661000000|2025-04-14 20:03:20|||||||||18
1744661010000|2025-04-14 20:03:30|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|116
1744661020000|2025-04-14 20:03:40|||||||||16
1744661030000|2025-04-14 20:03:50|||||||||6
1744661040000|2025-04-14 20:04:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|105
1744661050000|2025-04-14 20:04:10|||||||||14
1744661060000|2025-04-14 20:04:20|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|15
1744661080000|2025-04-14 20:04:40|||||||||31
1744661090000|2025-04-14 20:04:50|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|27
1744661100000|2025-04-14 20:05:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|14
1744661110000|2025-04-14 20:05:10|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|20
1744661120000|2025-04-14 20:05:20|||||||||41
1744661130000|2025-04-14 20:05:30|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|69
1744661140000|2025-04-14 20:05:40|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|25
1744661150000|2025-04-14 20:05:50|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|26
1744661160000|2025-04-14 20:06:00|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|5
1744661170000|2025-04-14 20:06:10|||||||||2
1744661190000|2025-04-14 20:06:30|||||||||4
1744661200000|2025-04-14 20:06:40|||||||||40
1744661210000|2025-04-14 20:06:50|||||||||11
1744661220000|2025-04-14 20:07:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1744661230000|2025-04-14 20:07:10|25.9|25.74|25.92|25.76|25.92|25.76|25.87|25.71|63
1744661240000|2025-04-14 20:07:20|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|3
1744661250000|2025-04-14 20:07:30|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|51
1744661260000|2025-04-14 20:07:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|12
1744661270000|2025-04-14 20:07:50|||||||||4
1744661280000|2025-04-14 20:08:00|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|32
1744661290000|2025-04-14 20:08:10|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|87
1744661300000|2025-04-14 20:08:20|||||||||1
1744661310000|2025-04-14 20:08:30|||||||||112
1744661320000|2025-04-14 20:08:40|||||||||57
1744661330000|2025-04-14 20:08:50|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|46
1744661340000|2025-04-14 20:09:00|||||||||4
1744661350000|2025-04-14 20:09:10|||||||||9
1744661360000|2025-04-14 20:09:20|||||||||8
1744661370000|2025-04-14 20:09:30|||||||||1
1744661380000|2025-04-14 20:09:40|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|2
1744661400000|2025-04-14 20:10:00|||||||||16
1744661410000|2025-04-14 20:10:10|||||||||6
1744661420000|2025-04-14 20:10:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|41
1744661430000|2025-04-14 20:10:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|3
1744661450000|2025-04-14 20:10:50|25.97|25.81|25.97|25.81|25.97|25.81|25.92|25.76|6
1744661460000|2025-04-14 20:11:00|25.95|25.79|25.97|25.81|25.97|25.81|25.95|25.79|20
1744661470000|2025-04-14 20:11:10|||||||||6
1744661480000|2025-04-14 20:11:20|||||||||30
1744661490000|2025-04-14 20:11:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|4
1744661510000|2025-04-14 20:11:50|||||||||5
1744661550000|2025-04-14 20:12:30|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|44
1744661560000|2025-04-14 20:12:40|||||||||17
1744661570000|2025-04-14 20:12:50|||||||||25
1744661580000|2025-04-14 20:13:00|||||||||4
1744661590000|2025-04-14 20:13:10|||||||||3
1744661610000|2025-04-14 20:13:30|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|42
1744661620000|2025-04-14 20:13:40|||||||||5
1744661630000|2025-04-14 20:13:50|||||||||30
1744661640000|2025-04-14 20:14:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|26
1744661660000|2025-04-14 20:14:20|||||||||12
1744661670000|2025-04-14 20:14:30|||||||||2
1744661680000|2025-04-14 20:14:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|6
1744661690000|2025-04-14 20:14:50|25.9|25.74|25.87|25.71|25.92|25.76|25.87|25.71|6
1744662600000|2025-04-14 20:30:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|8
1744662610000|2025-04-14 20:30:10|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|7
1744662620000|2025-04-14 20:30:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|5
1744662630000|2025-04-14 20:30:30|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|3
1744662670000|2025-04-14 20:31:10|||||||||1
1744662700000|2025-04-14 20:31:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|10
1744662710000|2025-04-14 20:31:50|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1744662720000|2025-04-14 20:32:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|7
1744662730000|2025-04-14 20:32:10|||||||||1
1744662740000|2025-04-14 20:32:20|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|8
1744662750000|2025-04-14 20:32:30|26.2|26.04|26.17|26.01|26.22|26.06|26.17|26.01|10
1744662760000|2025-04-14 20:32:40|||||||||4
1744662770000|2025-04-14 20:32:50|||||||||3
1744662780000|2025-04-14 20:33:00|||||||||6
1744662790000|2025-04-14 20:33:10|||||||||1
1744662800000|2025-04-14 20:33:20|||||||||1
1744662810000|2025-04-14 20:33:30|||||||||1
1744662840000|2025-04-14 20:34:00|||||||||1
1744662860000|2025-04-14 20:34:20|||||||||2
1744662890000|2025-04-14 20:34:50|||||||||1
1744662920000|2025-04-14 20:35:20|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|15
1744662930000|2025-04-14 20:35:30|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|2
1744662940000|2025-04-14 20:35:40|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|1
1744662950000|2025-04-14 20:35:50|||||||||1
1744662960000|2025-04-14 20:36:00|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|0
1744662970000|2025-04-14 20:36:10|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|1
1744662990000|2025-04-14 20:36:30|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1744663010000|2025-04-14 20:36:50|||||||||15
1744663020000|2025-04-14 20:37:00|||||||||2
1744663070000|2025-04-14 20:37:50|||||||||1
1744663090000|2025-04-14 20:38:10|||||||||1
1744663160000|2025-04-14 20:39:20|||||||||1
1744663170000|2025-04-14 20:39:30|||||||||2
1744663180000|2025-04-14 20:39:40|26.14|25.98|26.12|25.96|26.17|26.01|26.12|25.96|6
1744663190000|2025-04-14 20:39:50|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|5
1744663200000|2025-04-14 20:40:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|19
1744663210000|2025-04-14 20:40:10|||||||||1
1744663230000|2025-04-14 20:40:30|||||||||1
1744663250000|2025-04-14 20:40:50|||||||||1
1744663270000|2025-04-14 20:41:10|||||||||2
1744663280000|2025-04-14 20:41:20|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|14
1744663290000|2025-04-14 20:41:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|1
1744663300000|2025-04-14 20:41:40|||||||||1
1744663330000|2025-04-14 20:42:10|||||||||8
1744663340000|2025-04-14 20:42:20|||||||||1
1744663360000|2025-04-14 20:42:40|||||||||1
1744663370000|2025-04-14 20:42:50|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|4
1744663380000|2025-04-14 20:43:00|||||||||1
1744663390000|2025-04-14 20:43:10|||||||||1
1744663400000|2025-04-14 20:43:20|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|0
1744663410000|2025-04-14 20:43:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1744663420000|2025-04-14 20:43:40|26.09|25.93|26.09|25.93|26.09|25.93|26.07|25.91|0
1744663440000|2025-04-14 20:44:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|78
1744663460000|2025-04-14 20:44:20|||||||||2
1744663490000|2025-04-14 20:44:50|||||||||1
1744663510000|2025-04-14 20:45:10|||||||||1
1744663540000|2025-04-14 20:45:40|||||||||1
1744663560000|2025-04-14 20:46:00|||||||||2
1744663620000|2025-04-14 20:47:00|||||||||1
1744663640000|2025-04-14 20:47:20|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|2
1744663680000|2025-04-14 20:48:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|71
1744663700000|2025-04-14 20:48:20|26.02|25.86|26.04|25.88|26.04|25.88|26.02|25.86|5
1744663710000|2025-04-14 20:48:30|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|5
1744663740000|2025-04-14 20:49:00|25.97|25.81|25.94|25.78|25.97|25.81|25.92|25.76|78
1744663750000|2025-04-14 20:49:10|||||||||1
1744663770000|2025-04-14 20:49:30|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1744663820000|2025-04-14 20:50:20|||||||||1
1744663830000|2025-04-14 20:50:30|||||||||2
1744663840000|2025-04-14 20:50:40|||||||||2
1744663850000|2025-04-14 20:50:50|||||||||2
1744663860000|2025-04-14 20:51:00|||||||||2
1744663870000|2025-04-14 20:51:10|25.94|25.78|25.97|25.81|25.97|25.81|25.94|25.78|2
1744663890000|2025-04-14 20:51:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|6
1744663900000|2025-04-14 20:51:40|||||||||3
1744663910000|2025-04-14 20:51:50|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|2
1744663920000|2025-04-14 20:52:00|||||||||1
1744663950000|2025-04-14 20:52:30|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|21
1744663970000|2025-04-14 20:52:50|||||||||9
1744663990000|2025-04-14 20:53:10|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|1
1744664030000|2025-04-14 20:53:50|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|0
1744664050000|2025-04-14 20:54:10|||||||||1
1744664060000|2025-04-14 20:54:20|||||||||1
1744664090000|2025-04-14 20:54:50|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|3
1744664140000|2025-04-14 20:55:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1744664150000|2025-04-14 20:55:50|||||||||1
1744664170000|2025-04-14 20:56:10|||||||||1
1744664180000|2025-04-14 20:56:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1744664190000|2025-04-14 20:56:30|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1744664200000|2025-04-14 20:56:40|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|3
1744664230000|2025-04-14 20:57:10|||||||||1
1744664260000|2025-04-14 20:57:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|19
1744664270000|2025-04-14 20:57:50|||||||||1
1744664280000|2025-04-14 20:58:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1744664310000|2025-04-14 20:58:30|||||||||1
1744664340000|2025-04-14 20:59:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|33
1744664350000|2025-04-14 20:59:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|2
1744664370000|2025-04-14 20:59:30|||||||||1
1744664390000|2025-04-14 20:59:50|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|5
1744668000000|2025-04-14 22:00:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|0
1744668010000|2025-04-14 22:00:10|26.04|25.88|26.01|25.85|26.14|25.98|26.01|25.85|13
1744668020000|2025-04-14 22:00:20|26.04|25.88|25.91|25.75|26.04|25.88|25.91|25.75|5
1744668030000|2025-04-14 22:00:30|||||||||2
1744668040000|2025-04-14 22:00:40|||||||||4
1744668050000|2025-04-14 22:00:50|25.94|25.78|25.94|25.78|25.96|25.8|25.94|25.78|3
1744668060000|2025-04-14 22:01:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|3
1744668080000|2025-04-14 22:01:20|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|0
1744668110000|2025-04-14 22:01:50|||||||||4
1744668140000|2025-04-14 22:02:20|||||||||2
1744668170000|2025-04-14 22:02:50|||||||||1
1744668210000|2025-04-14 22:03:30|||||||||6
1744668220000|2025-04-14 22:03:40|25.99|25.83|26.06|25.9|26.06|25.9|25.99|25.83|9
1744668250000|2025-04-14 22:04:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|3
1744668260000|2025-04-14 22:04:20|||||||||7
1744668270000|2025-04-14 22:04:30|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|5
1744668320000|2025-04-14 22:05:20|||||||||2
1744668360000|2025-04-14 22:06:00|26.11|25.95|26.09|25.93|26.11|25.95|26.09|25.93|3
1744668370000|2025-04-14 22:06:10|||||||||1
1744668440000|2025-04-14 22:07:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1744668450000|2025-04-14 22:07:30|26.16|26|26.16|26|26.16|26|26.16|26|2
1744668460000|2025-04-14 22:07:40|26.14|25.98|26.16|26|26.16|26|26.14|25.98|2
1744668470000|2025-04-14 22:07:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1744668480000|2025-04-14 22:08:00|26.21|26.05|26.36|26.2|26.41|26.25|26.21|26.05|60
1744668490000|2025-04-14 22:08:10|26.31|26.15|26.29|26.13|26.31|26.15|26.29|26.13|10
1744668500000|2025-04-14 22:08:20|26.26|26.1|26.26|26.1|26.29|26.13|26.26|26.1|0
1744668510000|2025-04-14 22:08:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1744668530000|2025-04-14 22:08:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744668540000|2025-04-14 22:09:00|26.16|26|26.16|26|26.16|26|26.16|26|21
1744668560000|2025-04-14 22:09:20|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|8
1744668570000|2025-04-14 22:09:30|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|5
1744668580000|2025-04-14 22:09:40|||||||||3
1744668600000|2025-04-14 22:10:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|1
1744668610000|2025-04-14 22:10:10|26.21|26.05|26.21|26.05|26.24|26.08|26.21|26.05|0
1744668630000|2025-04-14 22:10:30|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|5
1744668640000|2025-04-14 22:10:40|26.21|26.05|26.24|26.08|26.24|26.08|26.21|26.05|0
1744668660000|2025-04-14 22:11:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744668790000|2025-04-14 22:13:10|26.19|26.03|26.16|26|26.19|26.03|26.16|26|3
1744668800000|2025-04-14 22:13:20|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|2
1744668810000|2025-04-14 22:13:30|||||||||1
1744668920000|2025-04-14 22:15:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|19
1744668940000|2025-04-14 22:15:40|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|4
1744668960000|2025-04-14 22:16:00|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|2
1744669010000|2025-04-14 22:16:50|||||||||1
1744669020000|2025-04-14 22:17:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|0
1744669040000|2025-04-14 22:17:20|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|2
1744669050000|2025-04-14 22:17:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744669080000|2025-04-14 22:18:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|5
1744669110000|2025-04-14 22:18:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|13
1744669120000|2025-04-14 22:18:40|||||||||4
1744669140000|2025-04-14 22:19:00|||||||||6
1744669150000|2025-04-14 22:19:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|16
1744669170000|2025-04-14 22:19:30|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|3
1744669180000|2025-04-14 22:19:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744669190000|2025-04-14 22:19:50|||||||||1
1744669210000|2025-04-14 22:20:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|23
1744669240000|2025-04-14 22:20:40|||||||||5
1744669260000|2025-04-14 22:21:00|26.39|26.23|26.36|26.2|26.41|26.25|26.36|26.2|21
1744669290000|2025-04-14 22:21:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|18
1744669300000|2025-04-14 22:21:40|||||||||1
1744669320000|2025-04-14 22:22:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|12
1744669340000|2025-04-14 22:22:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744669360000|2025-04-14 22:22:40|||||||||3
1744669390000|2025-04-14 22:23:10|||||||||21
1744669440000|2025-04-14 22:24:00|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|3
1744669460000|2025-04-14 22:24:20|||||||||1
1744669470000|2025-04-14 22:24:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744669480000|2025-04-14 22:24:40|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|7
1744669500000|2025-04-14 22:25:00|||||||||2
1744669520000|2025-04-14 22:25:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|4
1744669540000|2025-04-14 22:25:40|||||||||1
1744669550000|2025-04-14 22:25:50|26.16|26|26.16|26|26.16|26|26.16|26|10
1744669560000|2025-04-14 22:26:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|79
1744669580000|2025-04-14 22:26:20|||||||||6
1744669600000|2025-04-14 22:26:40|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|8
1744669610000|2025-04-14 22:26:50|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|0
1744669650000|2025-04-14 22:27:30|||||||||2
1744669670000|2025-04-14 22:27:50|||||||||1
1744669690000|2025-04-14 22:28:10|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|12
1744669730000|2025-04-14 22:28:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744669740000|2025-04-14 22:29:00|26.18|26.02|26.31|26.15|26.36|26.2|26.18|26.02|39
1744669760000|2025-04-14 22:29:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|14
1744669770000|2025-04-14 22:29:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744669800000|2025-04-14 22:30:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|1
1744669820000|2025-04-14 22:30:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744669830000|2025-04-14 22:30:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744669910000|2025-04-14 22:31:50|26.21|26.05|26.18|26.02|26.21|26.05|26.18|26.02|12
1744669920000|2025-04-14 22:32:00|||||||||6
1744669930000|2025-04-14 22:32:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744669990000|2025-04-14 22:33:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|6
1744670030000|2025-04-14 22:33:50|||||||||2
1744670080000|2025-04-14 22:34:40|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|1
1744670110000|2025-04-14 22:35:10|||||||||2
1744670300000|2025-04-14 22:38:20|||||||||1
1744670340000|2025-04-14 22:39:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|2
1744670350000|2025-04-14 22:39:10|||||||||1
1744670360000|2025-04-14 22:39:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744670560000|2025-04-14 22:42:40|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744670570000|2025-04-14 22:42:50|26.18|26.02|26.18|26.02|26.21|26.05|26.18|26.02|4
1744670580000|2025-04-14 22:43:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744670600000|2025-04-14 22:43:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744670620000|2025-04-14 22:43:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744670640000|2025-04-14 22:44:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744670670000|2025-04-14 22:44:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744670710000|2025-04-14 22:45:10|||||||||3
1744670740000|2025-04-14 22:45:40|||||||||7
1744670770000|2025-04-14 22:46:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744670790000|2025-04-14 22:46:30|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|1
1744670810000|2025-04-14 22:46:50|26.31|26.15|26.28|26.12|26.31|26.15|26.28|26.12|3
1744670820000|2025-04-14 22:47:00|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|1
1744670850000|2025-04-14 22:47:30|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|1
1744670950000|2025-04-14 22:49:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744670990000|2025-04-14 22:49:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744671060000|2025-04-14 22:51:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744671080000|2025-04-14 22:51:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744671090000|2025-04-14 22:51:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744671120000|2025-04-14 22:52:00|26.31|26.15|26.28|26.12|26.31|26.15|26.28|26.12|4
1744671150000|2025-04-14 22:52:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744671180000|2025-04-14 22:53:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744671220000|2025-04-14 22:53:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744671230000|2025-04-14 22:53:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744671260000|2025-04-14 22:54:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744671270000|2025-04-14 22:54:30|||||||||5
1744671300000|2025-04-14 22:55:00|26.31|26.15|26.31|26.15|26.31|26.15|26.28|26.12|2
1744671310000|2025-04-14 22:55:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1744671320000|2025-04-14 22:55:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744671330000|2025-04-14 22:55:30|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|0
1744671360000|2025-04-14 22:56:00|||||||||2
1744671370000|2025-04-14 22:56:10|||||||||1
1744671380000|2025-04-14 22:56:20|||||||||1
1744671400000|2025-04-14 22:56:40|||||||||7
1744671410000|2025-04-14 22:56:50|||||||||4
1744671510000|2025-04-14 22:58:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744671520000|2025-04-14 22:58:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744671530000|2025-04-14 22:58:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744671620000|2025-04-14 23:00:20|||||||||1
1744671640000|2025-04-14 23:00:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744671650000|2025-04-14 23:00:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1744671660000|2025-04-14 23:01:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744671700000|2025-04-14 23:01:40|||||||||1
1744671740000|2025-04-14 23:02:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|2
1744671750000|2025-04-14 23:02:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744671760000|2025-04-14 23:02:40|||||||||1
1744671790000|2025-04-14 23:03:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744671840000|2025-04-14 23:04:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1744671850000|2025-04-14 23:04:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744671870000|2025-04-14 23:04:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744671940000|2025-04-14 23:05:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744671950000|2025-04-14 23:05:50|26.31|26.15|26.28|26.12|26.31|26.15|26.28|26.12|0
1744671960000|2025-04-14 23:06:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744672020000|2025-04-14 23:07:00|26.28|26.12|26.28|26.12|26.31|26.15|26.26|26.1|3
1744672040000|2025-04-14 23:07:20|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|0
1744672060000|2025-04-14 23:07:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744672200000|2025-04-14 23:10:00|26.31|26.15|26.28|26.12|26.31|26.15|26.28|26.12|4
1744672230000|2025-04-14 23:10:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744672360000|2025-04-14 23:12:40|||||||||1
1744672570000|2025-04-14 23:16:10|||||||||3
1744672650000|2025-04-14 23:17:30|||||||||2
1744672660000|2025-04-14 23:17:40|||||||||2
1744672710000|2025-04-14 23:18:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1744672720000|2025-04-14 23:18:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1744672830000|2025-04-14 23:20:30|||||||||1
1744672920000|2025-04-14 23:22:00|||||||||1
1744673040000|2025-04-14 23:24:00|||||||||2
1744673050000|2025-04-14 23:24:10|||||||||2
1744673070000|2025-04-14 23:24:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|6
1744673220000|2025-04-14 23:27:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|1
1744673340000|2025-04-14 23:29:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1744673350000|2025-04-14 23:29:10|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|1
1744673400000|2025-04-14 23:30:00|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|5
1744673450000|2025-04-14 23:30:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744673550000|2025-04-14 23:32:30|||||||||1
1744673580000|2025-04-14 23:33:00|||||||||1
1744673600000|2025-04-14 23:33:20|||||||||1
1744673620000|2025-04-14 23:33:40|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744673660000|2025-04-14 23:34:20|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1744673670000|2025-04-14 23:34:30|26.16|26|26.16|26|26.16|26|26.16|26|1
1744673700000|2025-04-14 23:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1744673710000|2025-04-14 23:35:10|||||||||1
1744673770000|2025-04-14 23:36:10|||||||||2
1744673870000|2025-04-14 23:37:50|||||||||1
1744673900000|2025-04-14 23:38:20|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|7
1744673930000|2025-04-14 23:38:50|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1744673970000|2025-04-14 23:39:30|||||||||1
1744674050000|2025-04-14 23:40:50|26.3|26.14|26.3|26.14|26.3|26.14|26.28|26.12|2
1744674060000|2025-04-14 23:41:00|26.28|26.12|26.28|26.12|26.28|26.12|26.25|26.09|1
1744674080000|2025-04-14 23:41:20|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1744674110000|2025-04-14 23:41:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1744674120000|2025-04-14 23:42:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744674210000|2025-04-14 23:43:30|||||||||1
1744674280000|2025-04-14 23:44:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744674300000|2025-04-14 23:45:00|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|4
1744674310000|2025-04-14 23:45:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1744674320000|2025-04-14 23:45:20|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744674350000|2025-04-14 23:45:50|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|3
1744674360000|2025-04-14 23:46:00|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|1
1744674390000|2025-04-14 23:46:30|26.33|26.17|26.25|26.09|26.33|26.17|26.25|26.09|71
1744674410000|2025-04-14 23:46:50|||||||||2
1744674420000|2025-04-14 23:47:00|26.28|26.12|26.25|26.09|26.28|26.12|26.25|26.09|5
1744674500000|2025-04-14 23:48:20|||||||||47
1744674520000|2025-04-14 23:48:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|5
1744674530000|2025-04-14 23:48:50|26.28|26.12|26.25|26.09|26.28|26.12|26.25|26.09|1
1744674580000|2025-04-14 23:49:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1744674620000|2025-04-14 23:50:20|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1744674630000|2025-04-14 23:50:30|||||||||1
1744674740000|2025-04-14 23:52:20|||||||||1
1744674850000|2025-04-14 23:54:10|||||||||1
1744674870000|2025-04-14 23:54:30|||||||||2
1744674900000|2025-04-14 23:55:00|26.18|26.02|26.18|26.02|26.2|26.04|26.18|26.02|8
1744674920000|2025-04-14 23:55:20|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1744675070000|2025-04-14 23:57:50|||||||||1
1744675080000|2025-04-14 23:58:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|60
1744675090000|2025-04-14 23:58:10|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|2
1744675100000|2025-04-14 23:58:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1744675110000|2025-04-14 23:58:30|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|5
1744675120000|2025-04-14 23:58:40|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1744675130000|2025-04-14 23:58:50|26.15|25.99|26.13|25.97|26.15|25.99|26.13|25.97|1
1744675140000|2025-04-14 23:59:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|0
1744675200000|2025-04-15 00:00:00|26.05|25.89|26|25.84|26.05|25.89|25.98|25.82|21
1744675210000|2025-04-15 00:00:10|26.03|25.87|26.03|25.87|26.05|25.89|26|25.84|7
1744675220000|2025-04-15 00:00:20|26.05|25.89|26.03|25.87|26.05|25.89|26.03|25.87|1
1744675230000|2025-04-15 00:00:30|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1744675240000|2025-04-15 00:00:40|26|25.84|26|25.84|26|25.84|26|25.84|2
1744675250000|2025-04-15 00:00:50|||||||||6
1744675260000|2025-04-15 00:01:00|25.95|25.79|25.93|25.77|25.95|25.79|25.9|25.74|75
1744675270000|2025-04-15 00:01:10|25.9|25.74|25.95|25.79|25.95|25.79|25.9|25.74|1
1744675280000|2025-04-15 00:01:20|26|25.84|25.95|25.79|26|25.84|25.95|25.79|6
1744675290000|2025-04-15 00:01:30|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|4
1744675300000|2025-04-15 00:01:40|26|25.84|25.98|25.82|26|25.84|25.98|25.82|0
1744675310000|2025-04-15 00:01:50|26|25.84|26|25.84|26|25.84|26|25.84|0
1744675320000|2025-04-15 00:02:00|25.98|25.82|25.98|25.82|26|25.84|25.95|25.79|1
1744675340000|2025-04-15 00:02:20|||||||||1
1744675350000|2025-04-15 00:02:30|26|25.84|26|25.84|26|25.84|26|25.84|0
1744675430000|2025-04-15 00:03:50|||||||||1
1744675470000|2025-04-15 00:04:30|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|10
1744675480000|2025-04-15 00:04:40|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|0
1744675490000|2025-04-15 00:04:50|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1744675500000|2025-04-15 00:05:00|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|13
1744675520000|2025-04-15 00:05:20|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|1
1744675530000|2025-04-15 00:05:30|26.05|25.89|26.03|25.87|26.05|25.89|26.03|25.87|2
1744675540000|2025-04-15 00:05:40|26|25.84|26|25.84|26|25.84|26|25.84|8
1744675570000|2025-04-15 00:06:10|||||||||1
1744675590000|2025-04-15 00:06:30|26.05|25.89|26.08|25.92|26.08|25.92|26.05|25.89|13
1744675600000|2025-04-15 00:06:40|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1744675630000|2025-04-15 00:07:10|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|3
1744675660000|2025-04-15 00:07:40|||||||||2
1744675690000|2025-04-15 00:08:10|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|1
1744675700000|2025-04-15 00:08:20|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|0
1744675720000|2025-04-15 00:08:40|26|25.84|26|25.84|26|25.84|26|25.84|4
1744675750000|2025-04-15 00:09:10|||||||||1
1744675760000|2025-04-15 00:09:20|26.03|25.87|26|25.84|26.05|25.89|26|25.84|3
1744675810000|2025-04-15 00:10:10|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|10
1744675820000|2025-04-15 00:10:20|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744675830000|2025-04-15 00:10:30|26|25.84|26|25.84|26|25.84|26|25.84|1
1744675840000|2025-04-15 00:10:40|||||||||2
1744675850000|2025-04-15 00:10:50|||||||||1
1744675870000|2025-04-15 00:11:10|25.98|25.82|25.95|25.79|25.98|25.82|25.95|25.79|0
1744675890000|2025-04-15 00:11:30|25.98|25.82|26|25.84|26|25.84|25.98|25.82|0
1744675900000|2025-04-15 00:11:40|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1744675910000|2025-04-15 00:11:50|26|25.84|25.98|25.82|26|25.84|25.98|25.82|1
1744675940000|2025-04-15 00:12:20|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1744676030000|2025-04-15 00:13:50|25.9|25.74|25.9|25.74|25.95|25.79|25.9|25.74|7
1744676040000|2025-04-15 00:14:00|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|2
1744676100000|2025-04-15 00:15:00|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|6
1744676110000|2025-04-15 00:15:10|||||||||1
1744676120000|2025-04-15 00:15:20|25.93|25.77|25.93|25.77|25.95|25.79|25.93|25.77|5
1744676130000|2025-04-15 00:15:30|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|8
1744676140000|2025-04-15 00:15:40|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|5
1744676150000|2025-04-15 00:15:50|25.9|25.74|25.88|25.72|25.9|25.74|25.88|25.72|7
1744676160000|2025-04-15 00:16:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|0
1744676170000|2025-04-15 00:16:10|||||||||2
1744676200000|2025-04-15 00:16:40|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|0
1744676210000|2025-04-15 00:16:50|25.93|25.77|25.95|25.79|25.95|25.79|25.9|25.74|2
1744676220000|2025-04-15 00:17:00|25.98|25.82|26|25.84|26|25.84|25.98|25.82|5
1744676230000|2025-04-15 00:17:10|25.98|25.82|25.95|25.79|25.98|25.82|25.95|25.79|0
1744676300000|2025-04-15 00:18:20|25.98|25.82|25.98|25.82|26|25.84|25.95|25.79|0
1744676310000|2025-04-15 00:18:30|25.95|25.79|25.9|25.74|25.95|25.79|25.9|25.74|21
1744676320000|2025-04-15 00:18:40|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|0
1744676390000|2025-04-15 00:19:50|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1744676400000|2025-04-15 00:20:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1744676450000|2025-04-15 00:20:50|25.98|25.82|25.95|25.79|25.98|25.82|25.95|25.79|0
1744676490000|2025-04-15 00:21:30|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|0
1744676500000|2025-04-15 00:21:40|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|0
1744676560000|2025-04-15 00:22:40|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|0
1744676570000|2025-04-15 00:22:50|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|1
1744676590000|2025-04-15 00:23:10|25.93|25.77|25.93|25.77|25.95|25.79|25.93|25.77|1
1744676600000|2025-04-15 00:23:20|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|3
1744676620000|2025-04-15 00:23:40|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|0
1744676630000|2025-04-15 00:23:50|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|1
1744676660000|2025-04-15 00:24:20|||||||||2
1744676700000|2025-04-15 00:25:00|||||||||1
1744676760000|2025-04-15 00:26:00|25.88|25.72|25.85|25.69|25.88|25.72|25.8|25.64|7
1744676790000|2025-04-15 00:26:30|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|0
1744676850000|2025-04-15 00:27:30|||||||||2
1744676880000|2025-04-15 00:28:00|25.83|25.67|25.83|25.67|25.83|25.67|25.8|25.64|0
1744676890000|2025-04-15 00:28:10|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|1
1744676900000|2025-04-15 00:28:20|25.88|25.72|25.85|25.69|25.88|25.72|25.85|25.69|0
1744676930000|2025-04-15 00:28:50|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|0
1744676950000|2025-04-15 00:29:10|||||||||1
1744677000000|2025-04-15 00:30:00|||||||||1
1744677020000|2025-04-15 00:30:20|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|5
1744677040000|2025-04-15 00:30:40|||||||||1
1744677050000|2025-04-15 00:30:50|||||||||1
1744677070000|2025-04-15 00:31:10|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744677090000|2025-04-15 00:31:30|25.75|25.59|25.75|25.59|25.78|25.62|25.75|25.59|3
1744677110000|2025-04-15 00:31:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1744677120000|2025-04-15 00:32:00|||||||||1
1744677170000|2025-04-15 00:32:50|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|2
1744677180000|2025-04-15 00:33:00|25.8|25.64|25.78|25.62|25.8|25.64|25.78|25.62|0
1744677190000|2025-04-15 00:33:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744677240000|2025-04-15 00:34:00|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|5
1744677250000|2025-04-15 00:34:10|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|0
1744677260000|2025-04-15 00:34:20|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|0
1744677290000|2025-04-15 00:34:50|||||||||1
1744677300000|2025-04-15 00:35:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|0
1744677310000|2025-04-15 00:35:10|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|1
1744677400000|2025-04-15 00:36:40|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|5
1744677420000|2025-04-15 00:37:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|27
1744677450000|2025-04-15 00:37:30|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|27
1744677460000|2025-04-15 00:37:40|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|1
1744677470000|2025-04-15 00:37:50|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744677480000|2025-04-15 00:38:00|25.8|25.64|25.78|25.62|25.8|25.64|25.78|25.62|0
1744677490000|2025-04-15 00:38:10|25.75|25.59|25.75|25.59|25.78|25.62|25.75|25.59|2
1744677500000|2025-04-15 00:38:20|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744677560000|2025-04-15 00:39:20|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744677570000|2025-04-15 00:39:30|||||||||1
1744677700000|2025-04-15 00:41:40|||||||||1
1744677740000|2025-04-15 00:42:20|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|8
1744677760000|2025-04-15 00:42:40|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|0
1744677790000|2025-04-15 00:43:10|||||||||1
1744677920000|2025-04-15 00:45:20|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|1
1744677940000|2025-04-15 00:45:40|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744677950000|2025-04-15 00:45:50|25.75|25.59|25.75|25.59|25.78|25.62|25.75|25.59|2
1744677980000|2025-04-15 00:46:20|||||||||2
1744678010000|2025-04-15 00:46:50|||||||||3
1744678030000|2025-04-15 00:47:10|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|5
1744678060000|2025-04-15 00:47:40|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|2
1744678090000|2025-04-15 00:48:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744678100000|2025-04-15 00:48:20|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|2
1744678110000|2025-04-15 00:48:30|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744678120000|2025-04-15 00:48:40|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744678250000|2025-04-15 00:50:50|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744678280000|2025-04-15 00:51:20|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744678310000|2025-04-15 00:51:50|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744678340000|2025-04-15 00:52:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|1
1744678370000|2025-04-15 00:52:50|||||||||1
1744678380000|2025-04-15 00:53:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|15
1744678410000|2025-04-15 00:53:30|||||||||5
1744678500000|2025-04-15 00:55:00|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|0
1744678520000|2025-04-15 00:55:20|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|1
1744678530000|2025-04-15 00:55:30|25.75|25.59|25.78|25.62|25.78|25.62|25.75|25.59|1
1744678540000|2025-04-15 00:55:40|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744678600000|2025-04-15 00:56:40|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1744678610000|2025-04-15 00:56:50|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744678670000|2025-04-15 00:57:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744678680000|2025-04-15 00:58:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744678690000|2025-04-15 00:58:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|5
1744678730000|2025-04-15 00:58:50|25.78|25.62|25.78|25.62|25.78|25.62|25.75|25.59|1
1744678750000|2025-04-15 00:59:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744678790000|2025-04-15 00:59:50|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|0
1744678800000|2025-04-15 01:00:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|0
1744678810000|2025-04-15 01:00:10|25.78|25.62|25.78|25.62|25.78|25.62|25.75|25.59|0
1744678820000|2025-04-15 01:00:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744679130000|2025-04-15 01:05:30|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|0
1744679140000|2025-04-15 01:05:40|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744679240000|2025-04-15 01:07:20|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|0
1744679300000|2025-04-15 01:08:20|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|3
1744679360000|2025-04-15 01:09:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|19
1744679370000|2025-04-15 01:09:30|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|6
1744679390000|2025-04-15 01:09:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1744679400000|2025-04-15 01:10:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|7
1744679410000|2025-04-15 01:10:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|14
1744679440000|2025-04-15 01:10:40|||||||||2
1744679480000|2025-04-15 01:11:20|||||||||1
1744679490000|2025-04-15 01:11:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744679500000|2025-04-15 01:11:40|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|0
1744679510000|2025-04-15 01:11:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744679530000|2025-04-15 01:12:10|||||||||1
1744679580000|2025-04-15 01:13:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744679630000|2025-04-15 01:13:50|25.63|25.47|25.63|25.47|25.65|25.49|25.63|25.47|2
1744679640000|2025-04-15 01:14:00|25.6|25.44|25.63|25.47|25.63|25.47|25.6|25.44|0
1744679650000|2025-04-15 01:14:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744679680000|2025-04-15 01:14:40|||||||||1
1744679700000|2025-04-15 01:15:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|8
1744679710000|2025-04-15 01:15:10|||||||||3
1744679760000|2025-04-15 01:16:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744679790000|2025-04-15 01:16:30|||||||||21
1744679800000|2025-04-15 01:16:40|||||||||1
1744679850000|2025-04-15 01:17:30|||||||||1
1744679950000|2025-04-15 01:19:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|29
1744680080000|2025-04-15 01:21:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|4
1744680090000|2025-04-15 01:21:30|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|8
1744680170000|2025-04-15 01:22:50|||||||||3
1744680230000|2025-04-15 01:23:50|||||||||1
1744680240000|2025-04-15 01:24:00|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|1
1744680300000|2025-04-15 01:25:00|||||||||2
1744680380000|2025-04-15 01:26:20|||||||||1
1744680440000|2025-04-15 01:27:20|||||||||1
1744680460000|2025-04-15 01:27:40|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|3
1744680490000|2025-04-15 01:28:10|||||||||1
1744680500000|2025-04-15 01:28:20|||||||||1
1744680600000|2025-04-15 01:30:00|||||||||2
1744680670000|2025-04-15 01:31:10|||||||||1
1744680690000|2025-04-15 01:31:30|||||||||1
1744680710000|2025-04-15 01:31:50|||||||||1
1744680750000|2025-04-15 01:32:30|||||||||1
1744680790000|2025-04-15 01:33:10|||||||||1
1744680810000|2025-04-15 01:33:30|||||||||1
1744680840000|2025-04-15 01:34:00|||||||||1
1744680870000|2025-04-15 01:34:30|||||||||1
1744680900000|2025-04-15 01:35:00|||||||||1
1744680930000|2025-04-15 01:35:30|||||||||3
1744680940000|2025-04-15 01:35:40|25.75|25.59|25.7|25.54|25.75|25.59|25.7|25.54|48
1744680970000|2025-04-15 01:36:10|||||||||2
1744680980000|2025-04-15 01:36:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1744681030000|2025-04-15 01:37:10|||||||||1
1744681060000|2025-04-15 01:37:40|||||||||1
1744681150000|2025-04-15 01:39:10|||||||||1
1744681220000|2025-04-15 01:40:20|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|19
1744681230000|2025-04-15 01:40:30|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|12
1744681380000|2025-04-15 01:43:00|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1744681390000|2025-04-15 01:43:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1744681400000|2025-04-15 01:43:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|8
1744681470000|2025-04-15 01:44:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1744681480000|2025-04-15 01:44:40|||||||||1
1744681530000|2025-04-15 01:45:30|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|10
1744681540000|2025-04-15 01:45:40|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|2
1744681580000|2025-04-15 01:46:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1744681610000|2025-04-15 01:46:50|||||||||4
1744681630000|2025-04-15 01:47:10|||||||||3
1744681700000|2025-04-15 01:48:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|9
1744681720000|2025-04-15 01:48:40|||||||||1
1744681730000|2025-04-15 01:48:50|||||||||1
1744681780000|2025-04-15 01:49:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|1
1744681800000|2025-04-15 01:50:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744681810000|2025-04-15 01:50:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744681830000|2025-04-15 01:50:30|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|2
1744681840000|2025-04-15 01:50:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|12
1744681850000|2025-04-15 01:50:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744681970000|2025-04-15 01:52:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|8
1744682000000|2025-04-15 01:53:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744682020000|2025-04-15 01:53:40|25.58|25.42|25.6|25.44|25.6|25.44|25.55|25.39|11
1744682040000|2025-04-15 01:54:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|3
1744682060000|2025-04-15 01:54:20|||||||||2
1744682080000|2025-04-15 01:54:40|||||||||1
1744682180000|2025-04-15 01:56:20|||||||||1
1744682190000|2025-04-15 01:56:30|||||||||1
1744682200000|2025-04-15 01:56:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|5
1744682220000|2025-04-15 01:57:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744682300000|2025-04-15 01:58:20|||||||||1
1744682480000|2025-04-15 02:01:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|8
1744682540000|2025-04-15 02:02:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|5
1744682580000|2025-04-15 02:03:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|7
1744682600000|2025-04-15 02:03:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744682800000|2025-04-15 02:06:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|15
1744683040000|2025-04-15 02:10:40|25.53|25.37|25.55|25.39|25.55|25.39|25.5|25.34|14
1744683100000|2025-04-15 02:11:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744683110000|2025-04-15 02:11:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|21
1744683150000|2025-04-15 02:12:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|2
1744683160000|2025-04-15 02:12:40|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1744683180000|2025-04-15 02:13:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1744683190000|2025-04-15 02:13:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1744683230000|2025-04-15 02:13:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744683240000|2025-04-15 02:14:00|||||||||1
1744683290000|2025-04-15 02:14:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|5
1744683310000|2025-04-15 02:15:10|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|1
1744683340000|2025-04-15 02:15:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|2
1744683370000|2025-04-15 02:16:10|||||||||2
1744683400000|2025-04-15 02:16:40|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1744683410000|2025-04-15 02:16:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1744683440000|2025-04-15 02:17:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744683460000|2025-04-15 02:17:40|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1744683660000|2025-04-15 02:21:00|25.58|25.42|25.6|25.44|25.6|25.44|25.58|25.42|11
1744683720000|2025-04-15 02:22:00|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|14
1744683730000|2025-04-15 02:22:10|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|0
1744683740000|2025-04-15 02:22:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744683840000|2025-04-15 02:24:00|||||||||2
1744683850000|2025-04-15 02:24:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|4
1744683870000|2025-04-15 02:24:30|||||||||1
1744683890000|2025-04-15 02:24:50|||||||||1
1744683970000|2025-04-15 02:26:10|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|2
1744684000000|2025-04-15 02:26:40|||||||||2
1744684010000|2025-04-15 02:26:50|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|1
1744684050000|2025-04-15 02:27:30|||||||||1
1744684060000|2025-04-15 02:27:40|||||||||3
1744684320000|2025-04-15 02:32:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|6
1744684510000|2025-04-15 02:35:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1744684770000|2025-04-15 02:39:30|||||||||2
1744684860000|2025-04-15 02:41:00|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|4
1744684910000|2025-04-15 02:41:50|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|2
1744684920000|2025-04-15 02:42:00|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|0
1744684990000|2025-04-15 02:43:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1744685020000|2025-04-15 02:43:40|25.68|25.52|25.7|25.54|25.7|25.54|25.68|25.52|0
1744685030000|2025-04-15 02:43:50|25.68|25.52|25.7|25.54|25.7|25.54|25.68|25.52|0
1744685140000|2025-04-15 02:45:40|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|0
1744685280000|2025-04-15 02:48:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744685380000|2025-04-15 02:49:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|1
1744685410000|2025-04-15 02:50:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744685440000|2025-04-15 02:50:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|4
1744685460000|2025-04-15 02:51:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744685520000|2025-04-15 02:52:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744685630000|2025-04-15 02:53:50|||||||||1
1744685730000|2025-04-15 02:55:30|||||||||11
1744685770000|2025-04-15 02:56:10|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|0
1744685880000|2025-04-15 02:58:00|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|1
1744685950000|2025-04-15 02:59:10|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|7
1744685960000|2025-04-15 02:59:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744685970000|2025-04-15 02:59:30|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744686000000|2025-04-15 03:00:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744686010000|2025-04-15 03:00:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744686020000|2025-04-15 03:00:20|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|2
1744686060000|2025-04-15 03:01:00|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|0
1744686090000|2025-04-15 03:01:30|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744686120000|2025-04-15 03:02:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744686210000|2025-04-15 03:03:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1744686330000|2025-04-15 03:05:30|||||||||1
1744686380000|2025-04-15 03:06:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|2
1744686390000|2025-04-15 03:06:30|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744686460000|2025-04-15 03:07:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744686490000|2025-04-15 03:08:10|||||||||1
1744686530000|2025-04-15 03:08:50|||||||||1
1744686830000|2025-04-15 03:13:50|||||||||2
1744686860000|2025-04-15 03:14:20|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744686900000|2025-04-15 03:15:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744687010000|2025-04-15 03:16:50|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|3
1744687020000|2025-04-15 03:17:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744687030000|2025-04-15 03:17:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|6
1744687090000|2025-04-15 03:18:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744687110000|2025-04-15 03:18:30|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|5
1744687240000|2025-04-15 03:20:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1744687310000|2025-04-15 03:21:50|||||||||1
1744687470000|2025-04-15 03:24:30|||||||||1
1744687570000|2025-04-15 03:26:10|||||||||1
1744687650000|2025-04-15 03:27:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|4
1744687960000|2025-04-15 03:32:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|1
1744688000000|2025-04-15 03:33:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744688010000|2025-04-15 03:33:30|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744688020000|2025-04-15 03:33:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744688040000|2025-04-15 03:34:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|4
1744688270000|2025-04-15 03:37:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744688400000|2025-04-15 03:40:00|||||||||9
1744688600000|2025-04-15 03:43:20|||||||||1
1744688610000|2025-04-15 03:43:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|4
1744688620000|2025-04-15 03:43:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744688700000|2025-04-15 03:45:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744689030000|2025-04-15 03:50:30|||||||||1
1744689040000|2025-04-15 03:50:40|||||||||1
1744689620000|2025-04-15 04:00:20|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|8
1744689630000|2025-04-15 04:00:30|||||||||2
1744689680000|2025-04-15 04:01:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1744689810000|2025-04-15 04:03:30|||||||||1
1744689840000|2025-04-15 04:04:00|||||||||1
1744689940000|2025-04-15 04:05:40|||||||||1
1744689960000|2025-04-15 04:06:00|||||||||8
1744689980000|2025-04-15 04:06:20|||||||||3
1744690020000|2025-04-15 04:07:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744690070000|2025-04-15 04:07:50|||||||||2
1744690080000|2025-04-15 04:08:00|||||||||47
1744690260000|2025-04-15 04:11:00|||||||||2
1744690480000|2025-04-15 04:14:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|4
1744690500000|2025-04-15 04:15:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744690510000|2025-04-15 04:15:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744690540000|2025-04-15 04:15:40|||||||||1
1744690670000|2025-04-15 04:17:50|||||||||1
1744690680000|2025-04-15 04:18:00|||||||||4
1744690740000|2025-04-15 04:19:00|||||||||3
1744690980000|2025-04-15 04:23:00|||||||||5
1744691000000|2025-04-15 04:23:20|||||||||2
1744691090000|2025-04-15 04:24:50|||||||||2
1744691250000|2025-04-15 04:27:30|||||||||1
1744691370000|2025-04-15 04:29:30|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|3
1744691550000|2025-04-15 04:32:30|||||||||1
1744691560000|2025-04-15 04:32:40|||||||||1
1744691580000|2025-04-15 04:33:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744691630000|2025-04-15 04:33:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1744691660000|2025-04-15 04:34:20|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744691670000|2025-04-15 04:34:30|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|0
1744691690000|2025-04-15 04:34:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744691720000|2025-04-15 04:35:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1744691730000|2025-04-15 04:35:30|25.68|25.52|25.7|25.54|25.7|25.54|25.68|25.52|9
1744691790000|2025-04-15 04:36:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744691840000|2025-04-15 04:37:20|||||||||2
1744691930000|2025-04-15 04:38:50|25.68|25.52|25.7|25.54|25.7|25.54|25.68|25.52|3
1744691970000|2025-04-15 04:39:30|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|2
1744691980000|2025-04-15 04:39:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1744691990000|2025-04-15 04:39:50|||||||||2
1744692000000|2025-04-15 04:40:00|||||||||1
1744692010000|2025-04-15 04:40:10|||||||||1
1744692020000|2025-04-15 04:40:20|25.73|25.57|25.7|25.54|25.75|25.59|25.7|25.54|3
1744692270000|2025-04-15 04:44:30|25.75|25.59|25.73|25.57|25.75|25.59|25.73|25.57|1
1744692280000|2025-04-15 04:44:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1744692440000|2025-04-15 04:47:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1744692450000|2025-04-15 04:47:30|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744692490000|2025-04-15 04:48:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744692550000|2025-04-15 04:49:10|||||||||1
1744692570000|2025-04-15 04:49:30|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744692580000|2025-04-15 04:49:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1744692630000|2025-04-15 04:50:30|||||||||1
1744692870000|2025-04-15 04:54:30|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|1
1744692970000|2025-04-15 04:56:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|1
1744692980000|2025-04-15 04:56:20|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744693010000|2025-04-15 04:56:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1744693260000|2025-04-15 05:01:00|||||||||1
1744693510000|2025-04-15 05:05:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1744693600000|2025-04-15 05:06:40|||||||||3
1744693800000|2025-04-15 05:10:00|||||||||2
1744693960000|2025-04-15 05:12:40|||||||||1
1744694010000|2025-04-15 05:13:30|||||||||2
1744694240000|2025-04-15 05:17:20|||||||||1
1744694280000|2025-04-15 05:18:00|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1744694420000|2025-04-15 05:20:20|||||||||1
1744694610000|2025-04-15 05:23:30|||||||||1
1744694630000|2025-04-15 05:23:50|||||||||1
1744694650000|2025-04-15 05:24:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|61
1744694660000|2025-04-15 05:24:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744694800000|2025-04-15 05:26:40|||||||||9
1744694820000|2025-04-15 05:27:00|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|1
1744694860000|2025-04-15 05:27:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1744694880000|2025-04-15 05:28:00|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|2
1744694990000|2025-04-15 05:29:50|||||||||1
1744695010000|2025-04-15 05:30:10|||||||||1
1744695020000|2025-04-15 05:30:20|||||||||1
1744695080000|2025-04-15 05:31:20|||||||||1
1744695160000|2025-04-15 05:32:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|6
1744695170000|2025-04-15 05:32:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744695180000|2025-04-15 05:33:00|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|3
1744695220000|2025-04-15 05:33:40|||||||||1
1744695240000|2025-04-15 05:34:00|||||||||1
1744695250000|2025-04-15 05:34:10|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|12
1744695260000|2025-04-15 05:34:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744695310000|2025-04-15 05:35:10|||||||||1
1744695360000|2025-04-15 05:36:00|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|3
1744695380000|2025-04-15 05:36:20|||||||||4
1744695440000|2025-04-15 05:37:20|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|6
1744695470000|2025-04-15 05:37:50|||||||||1
1744695510000|2025-04-15 05:38:30|||||||||12
1744695600000|2025-04-15 05:40:00|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|3
1744695610000|2025-04-15 05:40:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744695620000|2025-04-15 05:40:20|25.6|25.44|25.65|25.49|25.65|25.49|25.6|25.44|1
1744695680000|2025-04-15 05:41:20|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|2
1744695700000|2025-04-15 05:41:40|||||||||1
1744695860000|2025-04-15 05:44:20|||||||||5
1744695900000|2025-04-15 05:45:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744695930000|2025-04-15 05:45:30|||||||||1
1744696030000|2025-04-15 05:47:10|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|3
1744696070000|2025-04-15 05:47:50|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|1
1744696120000|2025-04-15 05:48:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744696160000|2025-04-15 05:49:20|||||||||1
1744696170000|2025-04-15 05:49:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|4
1744696210000|2025-04-15 05:50:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|3
1744696220000|2025-04-15 05:50:20|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744696230000|2025-04-15 05:50:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744696240000|2025-04-15 05:50:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|3
1744696260000|2025-04-15 05:51:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744696290000|2025-04-15 05:51:30|||||||||1
1744696300000|2025-04-15 05:51:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744696350000|2025-04-15 05:52:30|||||||||1
1744696380000|2025-04-15 05:53:00|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|1
1744696390000|2025-04-15 05:53:10|||||||||1
1744696470000|2025-04-15 05:54:30|||||||||2
1744696630000|2025-04-15 05:57:10|||||||||1
1744696760000|2025-04-15 05:59:20|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|3
1744696770000|2025-04-15 05:59:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744696840000|2025-04-15 06:00:40|||||||||1
1744696850000|2025-04-15 06:00:50|25.68|25.52|25.7|25.54|25.7|25.54|25.68|25.52|4
1744696860000|2025-04-15 06:01:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|6
1744696880000|2025-04-15 06:01:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|8
1744696890000|2025-04-15 06:01:30|||||||||1
1744696910000|2025-04-15 06:01:50|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744696920000|2025-04-15 06:02:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|1
1744696930000|2025-04-15 06:02:10|25.68|25.52|25.65|25.49|25.68|25.52|25.65|25.49|1
1744696940000|2025-04-15 06:02:20|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|8
1744696970000|2025-04-15 06:02:50|||||||||1
1744697030000|2025-04-15 06:03:50|||||||||2
1744697090000|2025-04-15 06:04:50|||||||||1
1744697140000|2025-04-15 06:05:40|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|2
1744697160000|2025-04-15 06:06:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744697210000|2025-04-15 06:06:50|||||||||1
1744697320000|2025-04-15 06:08:40|||||||||1
1744697410000|2025-04-15 06:10:10|||||||||1
1744697450000|2025-04-15 06:10:50|25.6|25.44|25.65|25.49|25.65|25.49|25.6|25.44|6
1744697540000|2025-04-15 06:12:20|||||||||1
1744697560000|2025-04-15 06:12:40|||||||||3
1744697580000|2025-04-15 06:13:00|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|4
1744697590000|2025-04-15 06:13:10|25.63|25.47|25.63|25.47|25.65|25.49|25.6|25.44|10
1744697610000|2025-04-15 06:13:30|25.65|25.49|25.65|25.49|25.65|25.49|25.63|25.47|0
1744697620000|2025-04-15 06:13:40|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|0
1744697630000|2025-04-15 06:13:50|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744697660000|2025-04-15 06:14:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744697700000|2025-04-15 06:15:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744697720000|2025-04-15 06:15:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744697750000|2025-04-15 06:15:50|||||||||1
1744697810000|2025-04-15 06:16:50|||||||||2
1744697820000|2025-04-15 06:17:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|1
1744697890000|2025-04-15 06:18:10|||||||||2
1744697940000|2025-04-15 06:19:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|2
1744697950000|2025-04-15 06:19:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744698030000|2025-04-15 06:20:30|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|2
1744698040000|2025-04-15 06:20:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744698050000|2025-04-15 06:20:50|||||||||9
1744698110000|2025-04-15 06:21:50|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744698120000|2025-04-15 06:22:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744698140000|2025-04-15 06:22:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744698150000|2025-04-15 06:22:30|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|0
1744698160000|2025-04-15 06:22:40|25.65|25.49|25.63|25.47|25.65|25.49|25.63|25.47|0
1744698170000|2025-04-15 06:22:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744698180000|2025-04-15 06:23:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1744698190000|2025-04-15 06:23:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744698300000|2025-04-15 06:25:00|||||||||6
1744698510000|2025-04-15 06:28:30|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|13
1744698520000|2025-04-15 06:28:40|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|3
1744698530000|2025-04-15 06:28:50|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|0
1744698540000|2025-04-15 06:29:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1744698550000|2025-04-15 06:29:10|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|0
1744698580000|2025-04-15 06:29:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744698590000|2025-04-15 06:29:50|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|0
1744698600000|2025-04-15 06:30:00|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|1
1744698610000|2025-04-15 06:30:10|25.62|25.46|25.62|25.46|25.65|25.49|25.62|25.46|0
1744698620000|2025-04-15 06:30:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744698670000|2025-04-15 06:31:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744698720000|2025-04-15 06:32:00|25.57|25.41|25.6|25.44|25.6|25.44|25.55|25.39|10
1744698870000|2025-04-15 06:34:30|||||||||1
1744698930000|2025-04-15 06:35:30|||||||||1
1744699070000|2025-04-15 06:37:50|||||||||5
1744699110000|2025-04-15 06:38:30|||||||||1
1744699210000|2025-04-15 06:40:10|||||||||2
1744699230000|2025-04-15 06:40:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|5
1744699240000|2025-04-15 06:40:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|5
1744699300000|2025-04-15 06:41:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|12
1744699340000|2025-04-15 06:42:20|||||||||5
1744699400000|2025-04-15 06:43:20|||||||||8
1744699670000|2025-04-15 06:47:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|2
1744699700000|2025-04-15 06:48:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1744699710000|2025-04-15 06:48:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|3
1744699740000|2025-04-15 06:49:00|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|5
1744699910000|2025-04-15 06:51:50|||||||||2
1744700140000|2025-04-15 06:55:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744700150000|2025-04-15 06:55:50|||||||||1
1744700180000|2025-04-15 06:56:20|25.58|25.42|25.55|25.39|25.58|25.42|25.55|25.39|1
1744700190000|2025-04-15 06:56:30|||||||||1
1744700200000|2025-04-15 06:56:40|||||||||5
1744700210000|2025-04-15 06:56:50|||||||||2
1744700220000|2025-04-15 06:57:00|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|2
1744700230000|2025-04-15 06:57:10|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|1
1744700240000|2025-04-15 06:57:20|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1744700250000|2025-04-15 06:57:30|||||||||1
1744700280000|2025-04-15 06:58:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744700300000|2025-04-15 06:58:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|9
1744700330000|2025-04-15 06:58:50|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|12
1744700350000|2025-04-15 06:59:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744700380000|2025-04-15 06:59:40|||||||||1
1744700420000|2025-04-15 07:00:20|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|4
1744700440000|2025-04-15 07:00:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|2
1744700450000|2025-04-15 07:00:50|||||||||6
1744700460000|2025-04-15 07:01:00|||||||||5
1744700470000|2025-04-15 07:01:10|||||||||3
1744700480000|2025-04-15 07:01:20|||||||||1
1744700500000|2025-04-15 07:01:40|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|10
1744700510000|2025-04-15 07:01:50|||||||||5
1744700520000|2025-04-15 07:02:00|||||||||1
1744700550000|2025-04-15 07:02:30|||||||||4
1744700560000|2025-04-15 07:02:40|||||||||3
1744700570000|2025-04-15 07:02:50|||||||||1
1744700580000|2025-04-15 07:03:00|||||||||5
1744700590000|2025-04-15 07:03:10|||||||||2
1744700610000|2025-04-15 07:03:30|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|10
1744700630000|2025-04-15 07:03:50|||||||||9
1744700640000|2025-04-15 07:04:00|||||||||12
1744700660000|2025-04-15 07:04:20|25.45|25.29|25.45|25.29|25.45|25.29|25.43|25.27|28
1744700670000|2025-04-15 07:04:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|8
1744700680000|2025-04-15 07:04:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|4
1744700690000|2025-04-15 07:04:50|||||||||6
1744700700000|2025-04-15 07:05:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|2
1744700710000|2025-04-15 07:05:10|25.45|25.29|25.45|25.29|25.45|25.29|25.43|25.27|8
1744700730000|2025-04-15 07:05:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|24
1744700740000|2025-04-15 07:05:40|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|8
1744700760000|2025-04-15 07:06:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|24
1744700770000|2025-04-15 07:06:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|16
1744700780000|2025-04-15 07:06:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|4
1744700790000|2025-04-15 07:06:30|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|9
1744700810000|2025-04-15 07:06:50|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|8
1744700820000|2025-04-15 07:07:00|||||||||2
1744700830000|2025-04-15 07:07:10|25.65|25.49|25.65|25.49|25.65|25.49|25.6|25.44|16
1744700840000|2025-04-15 07:07:20|||||||||4
1744700850000|2025-04-15 07:07:30|25.6|25.44|25.65|25.49|25.65|25.49|25.6|25.44|18
1744700860000|2025-04-15 07:07:40|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|6
1744700870000|2025-04-15 07:07:50|||||||||1
1744700890000|2025-04-15 07:08:10|||||||||1
1744700910000|2025-04-15 07:08:30|||||||||3
1744700920000|2025-04-15 07:08:40|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|4
1744700930000|2025-04-15 07:08:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1744700940000|2025-04-15 07:09:00|||||||||3
1744700960000|2025-04-15 07:09:20|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|0
1744700970000|2025-04-15 07:09:30|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|7
1744700980000|2025-04-15 07:09:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|9
1744700990000|2025-04-15 07:09:50|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|4
1744701000000|2025-04-15 07:10:00|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|1
1744701010000|2025-04-15 07:10:10|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|0
1744701020000|2025-04-15 07:10:20|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|5
1744701030000|2025-04-15 07:10:30|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1744701040000|2025-04-15 07:10:40|||||||||11
1744701050000|2025-04-15 07:10:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744701060000|2025-04-15 07:11:00|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|3
1744701070000|2025-04-15 07:11:10|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|9
1744701080000|2025-04-15 07:11:20|||||||||4
1744701100000|2025-04-15 07:11:40|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|6
1744701110000|2025-04-15 07:11:50|25.55|25.39|25.55|25.39|25.55|25.39|25.52|25.36|2
1744701120000|2025-04-15 07:12:00|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|0
1744701130000|2025-04-15 07:12:10|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|5
1744701170000|2025-04-15 07:12:50|||||||||1
1744701190000|2025-04-15 07:13:10|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|3
1744701200000|2025-04-15 07:13:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744701220000|2025-04-15 07:13:40|||||||||1
1744701230000|2025-04-15 07:13:50|||||||||1
1744701250000|2025-04-15 07:14:10|||||||||2
1744701300000|2025-04-15 07:15:00|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|6
1744701310000|2025-04-15 07:15:10|||||||||2
1744701330000|2025-04-15 07:15:30|||||||||7
1744701340000|2025-04-15 07:15:40|25.57|25.41|25.55|25.39|25.6|25.44|25.55|25.39|3
1744701350000|2025-04-15 07:15:50|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|0
1744701370000|2025-04-15 07:16:10|||||||||1
1744701380000|2025-04-15 07:16:20|||||||||2
1744701400000|2025-04-15 07:16:40|||||||||2
1744701410000|2025-04-15 07:16:50|25.6|25.44|25.6|25.44|25.6|25.44|25.57|25.41|11
1744701420000|2025-04-15 07:17:00|25.57|25.41|25.57|25.41|25.6|25.44|25.57|25.41|1
1744701430000|2025-04-15 07:17:10|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|3
1744701440000|2025-04-15 07:17:20|25.57|25.41|25.6|25.44|25.6|25.44|25.55|25.39|5
1744701450000|2025-04-15 07:17:30|25.57|25.41|25.57|25.41|25.6|25.44|25.55|25.39|8
1744701470000|2025-04-15 07:17:50|25.6|25.44|25.57|25.41|25.6|25.44|25.57|25.41|0
1744701480000|2025-04-15 07:18:00|25.6|25.44|25.6|25.44|25.6|25.44|25.57|25.41|1
1744701490000|2025-04-15 07:18:10|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|7
1744701510000|2025-04-15 07:18:30|||||||||6
1744701520000|2025-04-15 07:18:40|||||||||8
1744701550000|2025-04-15 07:19:10|||||||||4
1744701560000|2025-04-15 07:19:20|||||||||8
1744701570000|2025-04-15 07:19:30|||||||||2
1744701590000|2025-04-15 07:19:50|25.5|25.34|25.5|25.34|25.52|25.36|25.5|25.34|37
1744701600000|2025-04-15 07:20:00|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|4
1744701610000|2025-04-15 07:20:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|5
1744701620000|2025-04-15 07:20:20|25.5|25.34|25.52|25.36|25.55|25.39|25.5|25.34|7
1744701630000|2025-04-15 07:20:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|8
1744701640000|2025-04-15 07:20:40|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|23
1744701650000|2025-04-15 07:20:50|||||||||1
1744701660000|2025-04-15 07:21:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|5
1744701670000|2025-04-15 07:21:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744701680000|2025-04-15 07:21:20|||||||||1
1744701690000|2025-04-15 07:21:30|||||||||1
1744701710000|2025-04-15 07:21:50|||||||||6
1744701730000|2025-04-15 07:22:10|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|12
1744701740000|2025-04-15 07:22:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|6
1744701760000|2025-04-15 07:22:40|||||||||5
1744701780000|2025-04-15 07:23:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|9
1744701790000|2025-04-15 07:23:10|25.6|25.44|25.65|25.49|25.65|25.49|25.6|25.44|1
1744701800000|2025-04-15 07:23:20|25.7|25.54|25.65|25.49|25.7|25.54|25.65|25.49|14
1744701820000|2025-04-15 07:23:40|||||||||2
1744701850000|2025-04-15 07:24:10|||||||||7
1744701860000|2025-04-15 07:24:20|||||||||4
1744701890000|2025-04-15 07:24:50|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|8
1744701900000|2025-04-15 07:25:00|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|9
1744701910000|2025-04-15 07:25:10|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|2
1744701930000|2025-04-15 07:25:30|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|6
1744701940000|2025-04-15 07:25:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1744701960000|2025-04-15 07:26:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744701970000|2025-04-15 07:26:10|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|13
1744701990000|2025-04-15 07:26:30|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|2
1744702050000|2025-04-15 07:27:30|||||||||1
1744702060000|2025-04-15 07:27:40|||||||||1
1744702070000|2025-04-15 07:27:50|||||||||1
1744702080000|2025-04-15 07:28:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|5
1744702090000|2025-04-15 07:28:10|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|0
1744702100000|2025-04-15 07:28:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744702110000|2025-04-15 07:28:30|||||||||2
1744702160000|2025-04-15 07:29:20|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|22
1744702170000|2025-04-15 07:29:30|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|11
1744702190000|2025-04-15 07:29:50|25.65|25.49|25.62|25.46|25.65|25.49|25.6|25.44|13
1744702200000|2025-04-15 07:30:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744702250000|2025-04-15 07:30:50|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1744702260000|2025-04-15 07:31:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744702270000|2025-04-15 07:31:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744702280000|2025-04-15 07:31:20|||||||||2
1744702300000|2025-04-15 07:31:40|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|1
1744702310000|2025-04-15 07:31:50|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|0
1744702320000|2025-04-15 07:32:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744702330000|2025-04-15 07:32:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|6
1744702340000|2025-04-15 07:32:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|14
1744702380000|2025-04-15 07:33:00|||||||||1
1744702390000|2025-04-15 07:33:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744702400000|2025-04-15 07:33:20|||||||||6
1744702420000|2025-04-15 07:33:40|||||||||7
1744702430000|2025-04-15 07:33:50|||||||||4
1744702450000|2025-04-15 07:34:10|||||||||1
1744702460000|2025-04-15 07:34:20|||||||||4
1744702490000|2025-04-15 07:34:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|7
1744702500000|2025-04-15 07:35:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|12
1744702530000|2025-04-15 07:35:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|8
1744702560000|2025-04-15 07:36:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|23
1744702570000|2025-04-15 07:36:10|||||||||4
1744702590000|2025-04-15 07:36:30|||||||||3
1744702610000|2025-04-15 07:36:50|||||||||7
1744702620000|2025-04-15 07:37:00|||||||||1
1744702630000|2025-04-15 07:37:10|||||||||2
1744702640000|2025-04-15 07:37:20|||||||||1
1744702650000|2025-04-15 07:37:30|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|7
1744702660000|2025-04-15 07:37:40|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1744702670000|2025-04-15 07:37:50|||||||||1
1744702700000|2025-04-15 07:38:20|||||||||1
1744702750000|2025-04-15 07:39:10|||||||||2
1744702760000|2025-04-15 07:39:20|||||||||1
1744702770000|2025-04-15 07:39:30|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|8
1744702780000|2025-04-15 07:39:40|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|10
1744702790000|2025-04-15 07:39:50|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|3
1744702800000|2025-04-15 07:40:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|5
1744702810000|2025-04-15 07:40:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|4
1744702820000|2025-04-15 07:40:20|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|9
1744702850000|2025-04-15 07:40:50|||||||||3
1744702860000|2025-04-15 07:41:00|25.53|25.37|25.55|25.39|25.55|25.39|25.5|25.34|19
1744702870000|2025-04-15 07:41:10|||||||||5
1744702910000|2025-04-15 07:41:50|||||||||1
1744702930000|2025-04-15 07:42:10|||||||||5
1744702960000|2025-04-15 07:42:40|||||||||1
1744702970000|2025-04-15 07:42:50|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|7
1744703000000|2025-04-15 07:43:20|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1744703010000|2025-04-15 07:43:30|||||||||3
1744703020000|2025-04-15 07:43:40|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1744703030000|2025-04-15 07:43:50|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|1
1744703060000|2025-04-15 07:44:20|||||||||5
1744703100000|2025-04-15 07:45:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|10
1744703120000|2025-04-15 07:45:20|||||||||1
1744703140000|2025-04-15 07:45:40|||||||||1
1744703160000|2025-04-15 07:46:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|13
1744703210000|2025-04-15 07:46:50|||||||||1
1744703260000|2025-04-15 07:47:40|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|4
1744703270000|2025-04-15 07:47:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744703300000|2025-04-15 07:48:20|||||||||1
1744703310000|2025-04-15 07:48:30|||||||||1
1744703320000|2025-04-15 07:48:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744703410000|2025-04-15 07:50:10|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|16
1744703450000|2025-04-15 07:50:50|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|33
1744703480000|2025-04-15 07:51:20|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|11
1744703500000|2025-04-15 07:51:40|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|21
1744703530000|2025-04-15 07:52:10|||||||||8
1744703540000|2025-04-15 07:52:20|||||||||1
1744703550000|2025-04-15 07:52:30|||||||||7
1744703560000|2025-04-15 07:52:40|||||||||2
1744703620000|2025-04-15 07:53:40|||||||||4
1744703650000|2025-04-15 07:54:10|||||||||5
1744703660000|2025-04-15 07:54:20|||||||||2
1744703700000|2025-04-15 07:55:00|||||||||5
1744703710000|2025-04-15 07:55:10|||||||||11
1744703730000|2025-04-15 07:55:30|||||||||1
1744703750000|2025-04-15 07:55:50|||||||||11
1744703800000|2025-04-15 07:56:40|||||||||10
1744703810000|2025-04-15 07:56:50|||||||||8
1744703830000|2025-04-15 07:57:10|||||||||1
1744703840000|2025-04-15 07:57:20|||||||||1
1744703850000|2025-04-15 07:57:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|4
1744703920000|2025-04-15 07:58:40|||||||||5
1744703930000|2025-04-15 07:58:50|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|7
1744703940000|2025-04-15 07:59:00|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|3
1744703950000|2025-04-15 07:59:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744703960000|2025-04-15 07:59:20|||||||||1
1744704000000|2025-04-15 08:00:00|25.5|25.34|25.6|25.44|25.6|25.44|25.5|25.34|29
1744704010000|2025-04-15 08:00:10|25.55|25.39|25.6|25.44|25.65|25.49|25.5|25.34|97
1744704020000|2025-04-15 08:00:20|25.57|25.41|25.55|25.39|25.6|25.44|25.55|25.39|7
1744704030000|2025-04-15 08:00:30|25.6|25.44|25.6|25.44|25.6|25.44|25.55|25.39|22
1744704040000|2025-04-15 08:00:40|||||||||4
1744704050000|2025-04-15 08:00:50|25.57|25.41|25.55|25.39|25.6|25.44|25.55|25.39|3
1744704060000|2025-04-15 08:01:00|25.6|25.44|25.57|25.41|25.6|25.44|25.55|25.39|6
1744704070000|2025-04-15 08:01:10|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|4
1744704080000|2025-04-15 08:01:20|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|7
1744704090000|2025-04-15 08:01:30|25.57|25.41|25.55|25.39|25.6|25.44|25.55|25.39|4
1744704120000|2025-04-15 08:02:00|||||||||3
1744704130000|2025-04-15 08:02:10|||||||||3
1744704160000|2025-04-15 08:02:40|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|15
1744704170000|2025-04-15 08:02:50|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|6
1744704180000|2025-04-15 08:03:00|25.52|25.36|25.52|25.36|25.55|25.39|25.52|25.36|6
1744704190000|2025-04-15 08:03:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744704200000|2025-04-15 08:03:20|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|0
1744704220000|2025-04-15 08:03:40|25.55|25.39|25.55|25.39|25.57|25.41|25.55|25.39|6
1744704230000|2025-04-15 08:03:50|||||||||1
1744704240000|2025-04-15 08:04:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|10
1744704250000|2025-04-15 08:04:10|25.6|25.44|25.6|25.44|25.6|25.44|25.55|25.39|32
1744704260000|2025-04-15 08:04:20|25.57|25.41|25.6|25.44|25.6|25.44|25.55|25.39|8
1744704270000|2025-04-15 08:04:30|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|17
1744704280000|2025-04-15 08:04:40|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|14
1744704290000|2025-04-15 08:04:50|||||||||6
1744704300000|2025-04-15 08:05:00|25.55|25.39|25.55|25.39|25.57|25.41|25.55|25.39|28
1744704310000|2025-04-15 08:05:10|25.57|25.41|25.57|25.41|25.6|25.44|25.55|25.39|1
1744704320000|2025-04-15 08:05:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744704330000|2025-04-15 08:05:30|25.57|25.41|25.57|25.41|25.57|25.41|25.55|25.39|14
1744704340000|2025-04-15 08:05:40|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|18
1744704350000|2025-04-15 08:05:50|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|3
1744704360000|2025-04-15 08:06:00|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|1
1744704370000|2025-04-15 08:06:10|||||||||6
1744704380000|2025-04-15 08:06:20|||||||||1
1744704400000|2025-04-15 08:06:40|||||||||7
1744704420000|2025-04-15 08:07:00|||||||||5
1744704430000|2025-04-15 08:07:10|25.57|25.41|25.57|25.41|25.6|25.44|25.55|25.39|11
1744704440000|2025-04-15 08:07:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744704450000|2025-04-15 08:07:30|||||||||5
1744704460000|2025-04-15 08:07:40|25.57|25.41|25.57|25.41|25.57|25.41|25.55|25.39|3
1744704470000|2025-04-15 08:07:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744704490000|2025-04-15 08:08:10|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|6
1744704500000|2025-04-15 08:08:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744704520000|2025-04-15 08:08:40|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|7
1744704530000|2025-04-15 08:08:50|||||||||2
1744704540000|2025-04-15 08:09:00|||||||||6
1744704550000|2025-04-15 08:09:10|||||||||2
1744704570000|2025-04-15 08:09:30|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|26
1744704590000|2025-04-15 08:09:50|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|17
1744704610000|2025-04-15 08:10:10|||||||||2
1744704640000|2025-04-15 08:10:40|||||||||2
1744704650000|2025-04-15 08:10:50|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|9
1744704660000|2025-04-15 08:11:00|||||||||3
1744704690000|2025-04-15 08:11:30|||||||||1
1744704700000|2025-04-15 08:11:40|||||||||1
1744704740000|2025-04-15 08:12:20|||||||||2
1744704770000|2025-04-15 08:12:50|||||||||3
1744704800000|2025-04-15 08:13:20|||||||||2
1744704810000|2025-04-15 08:13:30|||||||||2
1744704820000|2025-04-15 08:13:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|12
1744704830000|2025-04-15 08:13:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|1
1744704870000|2025-04-15 08:14:30|||||||||2
1744704880000|2025-04-15 08:14:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|12
1744704910000|2025-04-15 08:15:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|29
1744704980000|2025-04-15 08:16:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|9
1744705020000|2025-04-15 08:17:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|3
1744705040000|2025-04-15 08:17:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744705110000|2025-04-15 08:18:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|14
1744705120000|2025-04-15 08:18:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|127
1744705130000|2025-04-15 08:18:50|||||||||14
1744705140000|2025-04-15 08:19:00|||||||||4
1744705150000|2025-04-15 08:19:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|9
1744705160000|2025-04-15 08:19:20|||||||||7
1744705180000|2025-04-15 08:19:40|||||||||1
1744705210000|2025-04-15 08:20:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|47
1744705220000|2025-04-15 08:20:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|2
1744705230000|2025-04-15 08:20:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1744705240000|2025-04-15 08:20:40|25.52|25.36|25.52|25.36|25.52|25.36|25.5|25.34|5
1744705250000|2025-04-15 08:20:50|25.55|25.39|25.55|25.39|25.55|25.39|25.5|25.34|11
1744705270000|2025-04-15 08:21:10|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|5
1744705330000|2025-04-15 08:22:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1744705390000|2025-04-15 08:23:10|||||||||2
1744705410000|2025-04-15 08:23:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|8
1744705420000|2025-04-15 08:23:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744705450000|2025-04-15 08:24:10|||||||||1
1744705500000|2025-04-15 08:25:00|||||||||1
1744705520000|2025-04-15 08:25:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|27
1744705530000|2025-04-15 08:25:30|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|36
1744705540000|2025-04-15 08:25:40|||||||||5
1744705560000|2025-04-15 08:26:00|||||||||1
1744705570000|2025-04-15 08:26:10|||||||||3
1744705590000|2025-04-15 08:26:30|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|9
1744705620000|2025-04-15 08:27:00|||||||||3
1744705650000|2025-04-15 08:27:30|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|22
1744705660000|2025-04-15 08:27:40|25.6|25.44|25.6|25.44|25.6|25.44|25.57|25.41|4
1744705670000|2025-04-15 08:27:50|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|2
1744705680000|2025-04-15 08:28:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|2
1744705690000|2025-04-15 08:28:10|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|5
1744705720000|2025-04-15 08:28:40|||||||||4
1744705730000|2025-04-15 08:28:50|||||||||1
1744705740000|2025-04-15 08:29:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|13
1744705760000|2025-04-15 08:29:20|25.6|25.44|25.6|25.44|25.6|25.44|25.57|25.41|9
1744705770000|2025-04-15 08:29:30|||||||||12
1744705790000|2025-04-15 08:29:50|||||||||1
1744705800000|2025-04-15 08:30:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1744705820000|2025-04-15 08:30:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|38
1744705830000|2025-04-15 08:30:30|||||||||1
1744705840000|2025-04-15 08:30:40|25.55|25.39|25.55|25.39|25.55|25.39|25.52|25.36|39
1744705850000|2025-04-15 08:30:50|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|0
1744705880000|2025-04-15 08:31:20|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|12
1744705890000|2025-04-15 08:31:30|||||||||1
1744705900000|2025-04-15 08:31:40|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|7
1744705910000|2025-04-15 08:31:50|25.55|25.39|25.55|25.39|25.6|25.44|25.55|25.39|8
1744705920000|2025-04-15 08:32:00|||||||||5
1744705930000|2025-04-15 08:32:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|9
1744705940000|2025-04-15 08:32:20|||||||||1
1744705950000|2025-04-15 08:32:30|||||||||6
1744705960000|2025-04-15 08:32:40|||||||||6
1744705980000|2025-04-15 08:33:00|||||||||2
1744706080000|2025-04-15 08:34:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|27
1744706090000|2025-04-15 08:34:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|7
1744706100000|2025-04-15 08:35:00|||||||||3
1744706140000|2025-04-15 08:35:40|||||||||6
1744706150000|2025-04-15 08:35:50|||||||||1
1744706210000|2025-04-15 08:36:50|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|13
1744706220000|2025-04-15 08:37:00|25.6|25.44|25.6|25.44|25.6|25.44|25.55|25.39|46
1744706230000|2025-04-15 08:37:10|||||||||3
1744706240000|2025-04-15 08:37:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|14
1744706250000|2025-04-15 08:37:30|||||||||1
1744706270000|2025-04-15 08:37:50|||||||||1
1744706320000|2025-04-15 08:38:40|||||||||1
1744706340000|2025-04-15 08:39:00|||||||||21
1744706360000|2025-04-15 08:39:20|||||||||4
1744706390000|2025-04-15 08:39:50|||||||||2
1744706400000|2025-04-15 08:40:00|||||||||1
1744706490000|2025-04-15 08:41:30|||||||||1
1744706540000|2025-04-15 08:42:20|||||||||1
1744706550000|2025-04-15 08:42:30|||||||||7
1744706560000|2025-04-15 08:42:40|25.6|25.44|25.55|25.39|25.6|25.44|25.5|25.34|16
1744706570000|2025-04-15 08:42:50|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|8
1744706580000|2025-04-15 08:43:00|||||||||1
1744706670000|2025-04-15 08:44:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|15
1744706680000|2025-04-15 08:44:40|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|1
1744706690000|2025-04-15 08:44:50|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|0
1744706700000|2025-04-15 08:45:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744706710000|2025-04-15 08:45:10|||||||||6
1744706750000|2025-04-15 08:45:50|||||||||1
1744706820000|2025-04-15 08:47:00|||||||||1
1744706830000|2025-04-15 08:47:10|||||||||1
1744706840000|2025-04-15 08:47:20|||||||||1
1744706850000|2025-04-15 08:47:30|||||||||1
1744706890000|2025-04-15 08:48:10|||||||||2
1744706920000|2025-04-15 08:48:40|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|4
1744706940000|2025-04-15 08:49:00|||||||||1
1744706950000|2025-04-15 08:49:10|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|2
1744706970000|2025-04-15 08:49:30|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|0
1744706980000|2025-04-15 08:49:40|||||||||3
1744707030000|2025-04-15 08:50:30|||||||||1
1744707040000|2025-04-15 08:50:40|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|7
1744707050000|2025-04-15 08:50:50|||||||||1
1744707080000|2025-04-15 08:51:20|||||||||1
1744707140000|2025-04-15 08:52:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|8
1744707150000|2025-04-15 08:52:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744707230000|2025-04-15 08:53:50|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|16
1744707310000|2025-04-15 08:55:10|||||||||1
1744707330000|2025-04-15 08:55:30|||||||||1
1744707380000|2025-04-15 08:56:20|||||||||1
1744707410000|2025-04-15 08:56:50|||||||||8
1744707420000|2025-04-15 08:57:00|||||||||1
1744707430000|2025-04-15 08:57:10|||||||||2
1744707480000|2025-04-15 08:58:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|7
1744707490000|2025-04-15 08:58:10|25.52|25.36|25.55|25.39|25.55|25.39|25.5|25.34|2
1744707520000|2025-04-15 08:58:40|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|7
1744707530000|2025-04-15 08:58:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744707540000|2025-04-15 08:59:00|||||||||5
1744707560000|2025-04-15 08:59:20|||||||||5
1744707600000|2025-04-15 09:00:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|12
1744707670000|2025-04-15 09:01:10|||||||||6
1744707680000|2025-04-15 09:01:20|25.5|25.34|25.5|25.34|25.52|25.36|25.5|25.34|11
1744707690000|2025-04-15 09:01:30|||||||||16
1744707700000|2025-04-15 09:01:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|2
1744707730000|2025-04-15 09:02:10|||||||||2
1744707820000|2025-04-15 09:03:40|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|7
1744707830000|2025-04-15 09:03:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744707880000|2025-04-15 09:04:40|||||||||1
1744707930000|2025-04-15 09:05:30|||||||||10
1744707960000|2025-04-15 09:06:00|||||||||43
1744708010000|2025-04-15 09:06:50|||||||||7
1744708080000|2025-04-15 09:08:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|35
1744708090000|2025-04-15 09:08:10|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|0
1744708100000|2025-04-15 09:08:20|||||||||10
1744708110000|2025-04-15 09:08:30|||||||||10
1744708220000|2025-04-15 09:10:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|23
1744708260000|2025-04-15 09:11:00|25.52|25.36|25.52|25.36|25.55|25.39|25.5|25.34|6
1744708270000|2025-04-15 09:11:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744708280000|2025-04-15 09:11:20|||||||||3
1744708330000|2025-04-15 09:12:10|||||||||5
1744708340000|2025-04-15 09:12:20|||||||||5
1744708380000|2025-04-15 09:13:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|23
1744708400000|2025-04-15 09:13:20|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|11
1744708410000|2025-04-15 09:13:30|||||||||6
1744708470000|2025-04-15 09:14:30|||||||||2
1744708480000|2025-04-15 09:14:40|||||||||2
1744708490000|2025-04-15 09:14:50|||||||||20
1744708500000|2025-04-15 09:15:00|||||||||2
1744708510000|2025-04-15 09:15:10|||||||||3
1744708520000|2025-04-15 09:15:20|||||||||3
1744708530000|2025-04-15 09:15:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|5
1744708540000|2025-04-15 09:15:40|||||||||1
1744708550000|2025-04-15 09:15:50|||||||||5
1744708640000|2025-04-15 09:17:20|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|25
1744708650000|2025-04-15 09:17:30|||||||||4
1744708660000|2025-04-15 09:17:40|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|18
1744708680000|2025-04-15 09:18:00|||||||||3
1744708710000|2025-04-15 09:18:30|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|16
1744708730000|2025-04-15 09:18:50|||||||||1
1744708740000|2025-04-15 09:19:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|7
1744708770000|2025-04-15 09:19:30|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|8
1744708790000|2025-04-15 09:19:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|5
1744708810000|2025-04-15 09:20:10|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|5
1744708820000|2025-04-15 09:20:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1744708830000|2025-04-15 09:20:30|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|5
1744708860000|2025-04-15 09:21:00|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|3
1744708900000|2025-04-15 09:21:40|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|9
1744708910000|2025-04-15 09:21:50|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|0
1744708920000|2025-04-15 09:22:00|25.52|25.36|25.5|25.34|25.55|25.39|25.5|25.34|7
1744708940000|2025-04-15 09:22:20|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|1
1744708980000|2025-04-15 09:23:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|10
1744709010000|2025-04-15 09:23:30|||||||||5
1744709020000|2025-04-15 09:23:40|25.47|25.31|25.45|25.29|25.5|25.34|25.45|25.29|27
1744709030000|2025-04-15 09:23:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|5
1744709040000|2025-04-15 09:24:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1744709070000|2025-04-15 09:24:30|||||||||1
1744709130000|2025-04-15 09:25:30|||||||||1
1744709210000|2025-04-15 09:26:50|||||||||5
1744709230000|2025-04-15 09:27:10|||||||||10
1744709420000|2025-04-15 09:30:20|||||||||1
1744709440000|2025-04-15 09:30:40|25.4|25.24|25.45|25.29|25.45|25.29|25.4|25.24|14
1744709470000|2025-04-15 09:31:10|||||||||7
1744709520000|2025-04-15 09:32:00|||||||||4
1744709530000|2025-04-15 09:32:10|||||||||11
1744709540000|2025-04-15 09:32:20|||||||||4
1744709590000|2025-04-15 09:33:10|||||||||2
1744709630000|2025-04-15 09:33:50|||||||||10
1744709790000|2025-04-15 09:36:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1744709850000|2025-04-15 09:37:30|||||||||2
1744709880000|2025-04-15 09:38:00|||||||||2
1744709890000|2025-04-15 09:38:10|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|3
1744709910000|2025-04-15 09:38:30|||||||||2
1744709940000|2025-04-15 09:39:00|||||||||1
1744709950000|2025-04-15 09:39:10|||||||||1
1744709960000|2025-04-15 09:39:20|||||||||3
1744709970000|2025-04-15 09:39:30|||||||||1
1744710020000|2025-04-15 09:40:20|||||||||1
1744710040000|2025-04-15 09:40:40|||||||||1
1744710050000|2025-04-15 09:40:50|||||||||1
1744710070000|2025-04-15 09:41:10|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|11
1744710080000|2025-04-15 09:41:20|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|4
1744710100000|2025-04-15 09:41:40|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|21
1744710110000|2025-04-15 09:41:50|||||||||1
1744710140000|2025-04-15 09:42:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|27
1744710150000|2025-04-15 09:42:30|25.55|25.39|25.55|25.39|25.57|25.41|25.55|25.39|14
1744710180000|2025-04-15 09:43:00|||||||||37
1744710260000|2025-04-15 09:44:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|15
1744710280000|2025-04-15 09:44:40|||||||||1
1744710300000|2025-04-15 09:45:00|||||||||1
1744710310000|2025-04-15 09:45:10|||||||||1
1744710350000|2025-04-15 09:45:50|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|35
1744710370000|2025-04-15 09:46:10|||||||||20
1744710380000|2025-04-15 09:46:20|||||||||1
1744710440000|2025-04-15 09:47:20|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|4
1744710450000|2025-04-15 09:47:30|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|7
1744710490000|2025-04-15 09:48:10|||||||||1
1744710600000|2025-04-15 09:50:00|||||||||1
1744710620000|2025-04-15 09:50:20|||||||||4
1744710630000|2025-04-15 09:50:30|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|1
1744710700000|2025-04-15 09:51:40|||||||||31
1744710730000|2025-04-15 09:52:10|||||||||3
1744710740000|2025-04-15 09:52:20|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|11
1744710750000|2025-04-15 09:52:30|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|18
1744710770000|2025-04-15 09:52:50|||||||||3
1744710780000|2025-04-15 09:53:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|6
1744710840000|2025-04-15 09:54:00|||||||||1
1744710900000|2025-04-15 09:55:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|32
1744710960000|2025-04-15 09:56:00|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|6
1744711020000|2025-04-15 09:57:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|21
1744711060000|2025-04-15 09:57:40|||||||||1
1744711110000|2025-04-15 09:58:30|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|4
1744711130000|2025-04-15 09:58:50|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|1
1744711160000|2025-04-15 09:59:20|||||||||1
1744711200000|2025-04-15 10:00:00|25.62|25.46|25.65|25.49|25.65|25.49|25.62|25.46|3
1744711210000|2025-04-15 10:00:10|25.6|25.44|25.6|25.44|25.65|25.49|25.6|25.44|13
1744711240000|2025-04-15 10:00:40|||||||||1
1744711310000|2025-04-15 10:01:50|25.55|25.39|25.6|25.44|25.6|25.44|25.55|25.39|32
1744711320000|2025-04-15 10:02:00|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|5
1744711370000|2025-04-15 10:02:50|||||||||1
1744711380000|2025-04-15 10:03:00|||||||||3
1744711400000|2025-04-15 10:03:20|||||||||1
1744711500000|2025-04-15 10:05:00|||||||||2
1744711510000|2025-04-15 10:05:10|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|17
1744711550000|2025-04-15 10:05:50|||||||||7
1744711560000|2025-04-15 10:06:00|||||||||5
1744711620000|2025-04-15 10:07:00|||||||||17
1744711660000|2025-04-15 10:07:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|8
1744711700000|2025-04-15 10:08:20|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744711770000|2025-04-15 10:09:30|||||||||1
1744711850000|2025-04-15 10:10:50|||||||||1
1744711920000|2025-04-15 10:12:00|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|23
1744711930000|2025-04-15 10:12:10|||||||||7
1744711940000|2025-04-15 10:12:20|||||||||17
1744711950000|2025-04-15 10:12:30|||||||||2
1744711960000|2025-04-15 10:12:40|||||||||2
1744712110000|2025-04-15 10:15:10|||||||||2
1744712150000|2025-04-15 10:15:50|||||||||1
1744712200000|2025-04-15 10:16:40|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|22
1744712240000|2025-04-15 10:17:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|13
1744712280000|2025-04-15 10:18:00|||||||||3
1744712310000|2025-04-15 10:18:30|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|25
1744712400000|2025-04-15 10:20:00|||||||||5
1744712420000|2025-04-15 10:20:20|||||||||15
1744712440000|2025-04-15 10:20:40|||||||||1
1744712570000|2025-04-15 10:22:50|||||||||3
1744712600000|2025-04-15 10:23:20|||||||||1
1744712630000|2025-04-15 10:23:50|||||||||1
1744712650000|2025-04-15 10:24:10|||||||||2
1744712660000|2025-04-15 10:24:20|||||||||3
1744712670000|2025-04-15 10:24:30|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|13
1744712680000|2025-04-15 10:24:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744712730000|2025-04-15 10:25:30|||||||||2
1744712790000|2025-04-15 10:26:30|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|1
1744712870000|2025-04-15 10:27:50|||||||||2
1744712930000|2025-04-15 10:28:50|||||||||1
1744712980000|2025-04-15 10:29:40|||||||||2
1744713020000|2025-04-15 10:30:20|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|3
1744713030000|2025-04-15 10:30:30|||||||||1
1744713070000|2025-04-15 10:31:10|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|1
1744713080000|2025-04-15 10:31:20|25.57|25.41|25.57|25.41|25.57|25.41|25.55|25.39|0
1744713100000|2025-04-15 10:31:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1744713140000|2025-04-15 10:32:20|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|22
1744713150000|2025-04-15 10:32:30|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1744713160000|2025-04-15 10:32:40|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744713170000|2025-04-15 10:32:50|||||||||1
1744713200000|2025-04-15 10:33:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|8
1744713230000|2025-04-15 10:33:50|||||||||3
1744713240000|2025-04-15 10:34:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|23
1744713260000|2025-04-15 10:34:20|||||||||1
1744713270000|2025-04-15 10:34:30|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1744713280000|2025-04-15 10:34:40|||||||||1
1744713290000|2025-04-15 10:34:50|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1744713300000|2025-04-15 10:35:00|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|1
1744713310000|2025-04-15 10:35:10|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|2
1744713320000|2025-04-15 10:35:20|25.6|25.44|25.57|25.41|25.6|25.44|25.57|25.41|1
1744713360000|2025-04-15 10:36:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|3
1744713410000|2025-04-15 10:36:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|2
1744713430000|2025-04-15 10:37:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1744713440000|2025-04-15 10:37:20|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|2
1744713490000|2025-04-15 10:38:10|||||||||3
1744713500000|2025-04-15 10:38:20|||||||||3
1744713570000|2025-04-15 10:39:30|||||||||1
1744713590000|2025-04-15 10:39:50|||||||||20
1744713670000|2025-04-15 10:41:10|||||||||1
1744713680000|2025-04-15 10:41:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|13
1744713710000|2025-04-15 10:41:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|14
1744713720000|2025-04-15 10:42:00|||||||||2
1744713790000|2025-04-15 10:43:10|||||||||1
1744713830000|2025-04-15 10:43:50|||||||||2
1744713840000|2025-04-15 10:44:00|||||||||1
1744713870000|2025-04-15 10:44:30|||||||||1
1744713900000|2025-04-15 10:45:00|||||||||7
1744713920000|2025-04-15 10:45:20|||||||||1
1744713930000|2025-04-15 10:45:30|25.65|25.49|25.67|25.51|25.7|25.54|25.65|25.49|6
1744713940000|2025-04-15 10:45:40|25.7|25.54|25.7|25.54|25.7|25.54|25.67|25.51|0
1744713950000|2025-04-15 10:45:50|||||||||1
1744713980000|2025-04-15 10:46:20|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|2
1744714000000|2025-04-15 10:46:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|8
1744714010000|2025-04-15 10:46:50|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|2
1744714030000|2025-04-15 10:47:10|||||||||2
1744714040000|2025-04-15 10:47:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|7
1744714050000|2025-04-15 10:47:30|25.75|25.59|25.79|25.63|25.79|25.63|25.74|25.58|1
1744714060000|2025-04-15 10:47:40|||||||||6
1744714070000|2025-04-15 10:47:50|||||||||11
1744714080000|2025-04-15 10:48:00|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|10
1744714090000|2025-04-15 10:48:10|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|2
1744714100000|2025-04-15 10:48:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|2
1744714110000|2025-04-15 10:48:30|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|1
1744714120000|2025-04-15 10:48:40|||||||||2
1744714130000|2025-04-15 10:48:50|||||||||13
1744714150000|2025-04-15 10:49:10|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|10
1744714170000|2025-04-15 10:49:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1744714190000|2025-04-15 10:49:50|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|4
1744714240000|2025-04-15 10:50:40|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|25
1744714290000|2025-04-15 10:51:30|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|3
1744714300000|2025-04-15 10:51:40|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744714320000|2025-04-15 10:52:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744714370000|2025-04-15 10:52:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|12
1744714460000|2025-04-15 10:54:20|||||||||1
1744714470000|2025-04-15 10:54:30|||||||||2
1744714570000|2025-04-15 10:56:10|||||||||4
1744714600000|2025-04-15 10:56:40|||||||||19
1744714630000|2025-04-15 10:57:10|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|7
1744714670000|2025-04-15 10:57:50|||||||||1
1744714720000|2025-04-15 10:58:40|||||||||1
1744714760000|2025-04-15 10:59:20|25.69|25.53|25.69|25.53|25.7|25.54|25.69|25.53|0
1744714770000|2025-04-15 10:59:30|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|3
1744714780000|2025-04-15 10:59:40|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|1
1744714790000|2025-04-15 10:59:50|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|6
1744714800000|2025-04-15 11:00:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|7
1744714830000|2025-04-15 11:00:30|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|6
1744714860000|2025-04-15 11:01:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744714870000|2025-04-15 11:01:10|25.69|25.53|25.65|25.49|25.69|25.53|25.65|25.49|18
1744714890000|2025-04-15 11:01:30|||||||||2
1744714930000|2025-04-15 11:02:10|25.69|25.53|25.65|25.49|25.69|25.53|25.65|25.49|12
1744714940000|2025-04-15 11:02:20|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|11
1744714960000|2025-04-15 11:02:40|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|7
1744715020000|2025-04-15 11:03:40|25.69|25.53|25.65|25.49|25.7|25.54|25.65|25.49|7
1744715030000|2025-04-15 11:03:50|||||||||1
1744715050000|2025-04-15 11:04:10|||||||||2
1744715100000|2025-04-15 11:05:00|||||||||2
1744715110000|2025-04-15 11:05:10|||||||||5
1744715120000|2025-04-15 11:05:20|||||||||5
1744715150000|2025-04-15 11:05:50|||||||||9
1744715160000|2025-04-15 11:06:00|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|15
1744715170000|2025-04-15 11:06:10|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|14
1744715190000|2025-04-15 11:06:30|||||||||10
1744715200000|2025-04-15 11:06:40|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|1
1744715230000|2025-04-15 11:07:10|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|1
1744715240000|2025-04-15 11:07:20|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|0
1744715350000|2025-04-15 11:09:10|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|3
1744715360000|2025-04-15 11:09:20|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|1
1744715370000|2025-04-15 11:09:30|25.7|25.54|25.67|25.51|25.7|25.54|25.65|25.49|9
1744715380000|2025-04-15 11:09:40|25.65|25.49|25.67|25.51|25.67|25.51|25.65|25.49|3
1744715390000|2025-04-15 11:09:50|25.7|25.54|25.7|25.54|25.7|25.54|25.67|25.51|0
1744715430000|2025-04-15 11:10:30|||||||||1
1744715450000|2025-04-15 11:10:50|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|5
1744715460000|2025-04-15 11:11:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744715470000|2025-04-15 11:11:10|25.72|25.56|25.74|25.58|25.74|25.58|25.72|25.56|0
1744715500000|2025-04-15 11:11:40|25.72|25.56|25.74|25.58|25.74|25.58|25.72|25.56|2
1744715510000|2025-04-15 11:11:50|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|1
1744715520000|2025-04-15 11:12:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744715540000|2025-04-15 11:12:20|||||||||1
1744715550000|2025-04-15 11:12:30|||||||||1
1744715560000|2025-04-15 11:12:40|||||||||2
1744715570000|2025-04-15 11:12:50|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|4
1744715590000|2025-04-15 11:13:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|13
1744715600000|2025-04-15 11:13:20|||||||||3
1744715640000|2025-04-15 11:14:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1744715650000|2025-04-15 11:14:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|1
1744715680000|2025-04-15 11:14:40|||||||||1
1744715720000|2025-04-15 11:15:20|||||||||6
1744715760000|2025-04-15 11:16:00|||||||||1
1744715780000|2025-04-15 11:16:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|4
1744715790000|2025-04-15 11:16:30|25.79|25.63|25.77|25.61|25.79|25.63|25.77|25.61|0
1744715800000|2025-04-15 11:16:40|25.79|25.63|25.79|25.63|25.79|25.63|25.77|25.61|0
1744715830000|2025-04-15 11:17:10|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|1
1744715840000|2025-04-15 11:17:20|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|1
1744715870000|2025-04-15 11:17:50|||||||||3
1744715930000|2025-04-15 11:18:50|||||||||1
1744715960000|2025-04-15 11:19:20|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|5
1744716000000|2025-04-15 11:20:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|0
1744716010000|2025-04-15 11:20:10|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|0
1744716050000|2025-04-15 11:20:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744716080000|2025-04-15 11:21:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1744716100000|2025-04-15 11:21:40|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|0
1744716110000|2025-04-15 11:21:50|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|2
1744716120000|2025-04-15 11:22:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744716160000|2025-04-15 11:22:40|||||||||1
1744716200000|2025-04-15 11:23:20|||||||||8
1744716220000|2025-04-15 11:23:40|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|2
1744716240000|2025-04-15 11:24:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1744716250000|2025-04-15 11:24:10|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1744716260000|2025-04-15 11:24:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1744716270000|2025-04-15 11:24:30|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1744716280000|2025-04-15 11:24:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|1
1744716300000|2025-04-15 11:25:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|1
1744716340000|2025-04-15 11:25:40|25.75|25.59|25.75|25.59|25.77|25.61|25.75|25.59|6
1744716390000|2025-04-15 11:26:30|||||||||3
1744716400000|2025-04-15 11:26:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|2
1744716410000|2025-04-15 11:26:50|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|1
1744716420000|2025-04-15 11:27:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1744716430000|2025-04-15 11:27:10|||||||||6
1744716450000|2025-04-15 11:27:30|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|6
1744716480000|2025-04-15 11:28:00|||||||||6
1744716490000|2025-04-15 11:28:10|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|4
1744716540000|2025-04-15 11:29:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|5
1744716550000|2025-04-15 11:29:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744716590000|2025-04-15 11:29:50|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|4
1744716600000|2025-04-15 11:30:00|25.77|25.61|25.79|25.63|25.79|25.63|25.75|25.59|2
1744716630000|2025-04-15 11:30:30|25.75|25.59|25.75|25.59|25.75|25.59|25.74|25.58|1
1744716640000|2025-04-15 11:30:40|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744716650000|2025-04-15 11:30:50|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1744716660000|2025-04-15 11:31:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744716680000|2025-04-15 11:31:20|||||||||2
1744716700000|2025-04-15 11:31:40|||||||||1
1744716710000|2025-04-15 11:31:50|||||||||1
1744716720000|2025-04-15 11:32:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|7
1744716730000|2025-04-15 11:32:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744716750000|2025-04-15 11:32:30|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|4
1744716760000|2025-04-15 11:32:40|||||||||4
1744716800000|2025-04-15 11:33:20|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|3
1744716820000|2025-04-15 11:33:40|||||||||1
1744716830000|2025-04-15 11:33:50|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|8
1744716840000|2025-04-15 11:34:00|||||||||1
1744716850000|2025-04-15 11:34:10|||||||||1
1744716860000|2025-04-15 11:34:20|||||||||1
1744716870000|2025-04-15 11:34:30|||||||||1
1744716880000|2025-04-15 11:34:40|||||||||1
1744716890000|2025-04-15 11:34:50|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|2
1744716900000|2025-04-15 11:35:00|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|1
1744716930000|2025-04-15 11:35:30|||||||||7
1744716940000|2025-04-15 11:35:40|||||||||30
1744716950000|2025-04-15 11:35:50|||||||||5
1744716960000|2025-04-15 11:36:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|25
1744716980000|2025-04-15 11:36:20|||||||||2
1744717010000|2025-04-15 11:36:50|25.87|25.71|25.79|25.63|25.87|25.71|25.79|25.63|14
1744717020000|2025-04-15 11:37:00|||||||||8
1744717080000|2025-04-15 11:38:00|||||||||1
1744717110000|2025-04-15 11:38:30|||||||||1
1744717130000|2025-04-15 11:38:50|||||||||1
1744717140000|2025-04-15 11:39:00|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|2
1744717180000|2025-04-15 11:39:40|25.82|25.66|25.84|25.68|25.84|25.68|25.79|25.63|3
1744717230000|2025-04-15 11:40:30|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|2
1744717250000|2025-04-15 11:40:50|||||||||1
1744717280000|2025-04-15 11:41:20|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|1
1744717320000|2025-04-15 11:42:00|||||||||1
1744717370000|2025-04-15 11:42:50|25.87|25.71|25.89|25.73|25.89|25.73|25.84|25.68|1
1744717390000|2025-04-15 11:43:10|||||||||1
1744717430000|2025-04-15 11:43:50|||||||||3
1744717460000|2025-04-15 11:44:20|||||||||21
1744717480000|2025-04-15 11:44:40|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|6
1744717500000|2025-04-15 11:45:00|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|16
1744717530000|2025-04-15 11:45:30|||||||||1
1744717540000|2025-04-15 11:45:40|25.94|25.78|25.92|25.76|25.94|25.78|25.89|25.73|5
1744717550000|2025-04-15 11:45:50|25.89|25.73|25.92|25.76|25.94|25.78|25.89|25.73|0
1744717560000|2025-04-15 11:46:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1744717580000|2025-04-15 11:46:20|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|5
1744717600000|2025-04-15 11:46:40|||||||||2
1744717610000|2025-04-15 11:46:50|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|11
1744717620000|2025-04-15 11:47:00|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|0
1744717630000|2025-04-15 11:47:10|||||||||4
1744717640000|2025-04-15 11:47:20|||||||||1
1744717660000|2025-04-15 11:47:40|26.02|25.86|26.04|25.88|26.04|25.88|26.02|25.86|3
1744717680000|2025-04-15 11:48:00|||||||||1
1744717710000|2025-04-15 11:48:30|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|6
1744717720000|2025-04-15 11:48:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1744717750000|2025-04-15 11:49:10|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|5
1744717770000|2025-04-15 11:49:30|26.07|25.91|26.07|25.91|26.07|25.91|26.04|25.88|23
1744717780000|2025-04-15 11:49:40|26.09|25.93|26.09|25.93|26.09|25.93|26.07|25.91|8
1744717800000|2025-04-15 11:50:00|26.07|25.91|26.07|25.91|26.09|25.93|26.04|25.88|6
1744717810000|2025-04-15 11:50:10|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|1
1744717820000|2025-04-15 11:50:20|26.04|25.88|26.09|25.93|26.14|25.98|26.04|25.88|23
1744717830000|2025-04-15 11:50:30|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|6
1744717840000|2025-04-15 11:50:40|||||||||6
1744717850000|2025-04-15 11:50:50|||||||||3
1744717860000|2025-04-15 11:51:00|26.19|26.03|26.14|25.98|26.19|26.03|26.14|25.98|102
1744717870000|2025-04-15 11:51:10|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|10
1744717880000|2025-04-15 11:51:20|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|27
1744717890000|2025-04-15 11:51:30|26.22|26.06|26.27|26.11|26.29|26.13|26.22|26.06|6
1744717900000|2025-04-15 11:51:40|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|6
1744717910000|2025-04-15 11:51:50|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|7
1744717920000|2025-04-15 11:52:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|24
1744717940000|2025-04-15 11:52:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|2
1744717950000|2025-04-15 11:52:30|||||||||1
1744717960000|2025-04-15 11:52:40|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|5
1744717970000|2025-04-15 11:52:50|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|20
1744717980000|2025-04-15 11:53:00|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|1
1744717990000|2025-04-15 11:53:10|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|2
1744718010000|2025-04-15 11:53:30|||||||||1
1744718020000|2025-04-15 11:53:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1744718030000|2025-04-15 11:53:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|15
1744718040000|2025-04-15 11:54:00|26.14|25.98|26.14|25.98|26.14|25.98|26.12|25.96|10
1744718050000|2025-04-15 11:54:10|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|7
1744718060000|2025-04-15 11:54:20|||||||||4
1744718080000|2025-04-15 11:54:40|26.07|25.91|26.07|25.91|26.07|25.91|26.04|25.88|13
1744718090000|2025-04-15 11:54:50|26.09|25.93|26.04|25.88|26.09|25.93|26.04|25.88|4
1744718100000|2025-04-15 11:55:00|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|55
1744718110000|2025-04-15 11:55:10|||||||||9
1744718140000|2025-04-15 11:55:40|26.09|25.93|26.09|25.93|26.09|25.93|26.04|25.88|12
1744718150000|2025-04-15 11:55:50|||||||||1
1744718160000|2025-04-15 11:56:00|26.04|25.88|26.04|25.88|26.07|25.91|26.04|25.88|1
1744718190000|2025-04-15 11:56:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|1
1744718200000|2025-04-15 11:56:40|26.04|25.88|26.04|25.88|26.07|25.91|26.04|25.88|0
1744718210000|2025-04-15 11:56:50|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|1
1744718220000|2025-04-15 11:57:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|9
1744718260000|2025-04-15 11:57:40|26.07|25.91|26.07|25.91|26.09|25.93|26.04|25.88|0
1744718270000|2025-04-15 11:57:50|26.09|25.93|26.09|25.93|26.09|25.93|26.07|25.91|0
1744718280000|2025-04-15 11:58:00|||||||||5
1744718290000|2025-04-15 11:58:10|26.14|25.98|26.14|25.98|26.14|25.98|26.12|25.96|4
1744718300000|2025-04-15 11:58:20|26.12|25.96|26.09|25.93|26.14|25.98|26.09|25.93|11
1744718310000|2025-04-15 11:58:30|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|0
1744718320000|2025-04-15 11:58:40|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|5
1744718330000|2025-04-15 11:58:50|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|2
1744718340000|2025-04-15 11:59:00|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|87
1744718350000|2025-04-15 11:59:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|10
1744718360000|2025-04-15 11:59:20|||||||||1
1744718400000|2025-04-15 12:00:00|||||||||1
1744718420000|2025-04-15 12:00:20|26.19|26.03|26.19|26.03|26.19|26.03|26.17|26.01|3
1744718430000|2025-04-15 12:00:30|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|7
1744718440000|2025-04-15 12:00:40|26.17|26.01|26.17|26.01|26.19|26.03|26.17|26.01|1
1744718450000|2025-04-15 12:00:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1744718460000|2025-04-15 12:01:00|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|2
1744718470000|2025-04-15 12:01:10|||||||||1
1744718500000|2025-04-15 12:01:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|3
1744718510000|2025-04-15 12:01:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|2
1744718520000|2025-04-15 12:02:00|26.09|25.93|26.09|25.93|26.12|25.96|26.09|25.93|5
1744718530000|2025-04-15 12:02:10|||||||||2
1744718540000|2025-04-15 12:02:20|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|6
1744718550000|2025-04-15 12:02:30|26.09|25.93|26.09|25.93|26.12|25.96|26.09|25.93|0
1744718570000|2025-04-15 12:02:50|||||||||1
1744718580000|2025-04-15 12:03:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|66
1744718590000|2025-04-15 12:03:10|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|7
1744718600000|2025-04-15 12:03:20|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|0
1744718610000|2025-04-15 12:03:30|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|3
1744718630000|2025-04-15 12:03:50|||||||||2
1744718640000|2025-04-15 12:04:00|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|74
1744718650000|2025-04-15 12:04:10|||||||||4
1744718660000|2025-04-15 12:04:20|||||||||1
1744718670000|2025-04-15 12:04:30|||||||||1
1744718700000|2025-04-15 12:05:00|||||||||1
1744718720000|2025-04-15 12:05:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|11
1744718730000|2025-04-15 12:05:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|6
1744718740000|2025-04-15 12:05:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|3
1744718760000|2025-04-15 12:06:00|||||||||13
1744718790000|2025-04-15 12:06:30|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|5
1744718800000|2025-04-15 12:06:40|||||||||2
1744718820000|2025-04-15 12:07:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|35
1744718850000|2025-04-15 12:07:30|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|19
1744718860000|2025-04-15 12:07:40|26.04|25.88|26.04|25.88|26.04|25.88|26.02|25.86|4
1744718870000|2025-04-15 12:07:50|||||||||1
1744718880000|2025-04-15 12:08:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|36
1744718890000|2025-04-15 12:08:10|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|1
1744718900000|2025-04-15 12:08:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|2
1744718910000|2025-04-15 12:08:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1744718920000|2025-04-15 12:08:40|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|7
1744718930000|2025-04-15 12:08:50|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|3
1744718940000|2025-04-15 12:09:00|25.97|25.81|25.97|25.81|25.99|25.83|25.94|25.78|2
1744718960000|2025-04-15 12:09:20|25.99|25.83|25.97|25.81|25.99|25.83|25.97|25.81|1
1744718970000|2025-04-15 12:09:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1744718980000|2025-04-15 12:09:40|||||||||1
1744718990000|2025-04-15 12:09:50|||||||||2
1744719000000|2025-04-15 12:10:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|2
1744719010000|2025-04-15 12:10:10|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|2
1744719020000|2025-04-15 12:10:20|||||||||1
1744719040000|2025-04-15 12:10:40|||||||||1
1744719050000|2025-04-15 12:10:50|26.04|25.88|26.04|25.88|26.04|25.88|26.02|25.86|20
1744719060000|2025-04-15 12:11:00|26.07|25.91|26.07|25.91|26.09|25.93|26.04|25.88|22
1744719070000|2025-04-15 12:11:10|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|0
1744719080000|2025-04-15 12:11:20|||||||||3
1744719090000|2025-04-15 12:11:30|||||||||1
1744719120000|2025-04-15 12:12:00|||||||||1
1744719130000|2025-04-15 12:12:10|||||||||12
1744719140000|2025-04-15 12:12:20|||||||||3
1744719190000|2025-04-15 12:13:10|26.07|25.91|26.04|25.88|26.09|25.93|26.04|25.88|4
1744719210000|2025-04-15 12:13:30|||||||||1
1744719220000|2025-04-15 12:13:40|||||||||3
1744719240000|2025-04-15 12:14:00|||||||||1
1744719250000|2025-04-15 12:14:10|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|19
1744719270000|2025-04-15 12:14:30|||||||||1
1744719290000|2025-04-15 12:14:50|||||||||2
1744719300000|2025-04-15 12:15:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|3
1744719310000|2025-04-15 12:15:10|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|1
1744719320000|2025-04-15 12:15:20|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|1
1744719330000|2025-04-15 12:15:30|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|4
1744719340000|2025-04-15 12:15:40|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|1
1744719350000|2025-04-15 12:15:50|26.07|25.91|26.07|25.91|26.09|25.93|26.07|25.91|1
1744719360000|2025-04-15 12:16:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|5
1744719370000|2025-04-15 12:16:10|||||||||1
1744719380000|2025-04-15 12:16:20|||||||||1
1744719390000|2025-04-15 12:16:30|||||||||1
1744719400000|2025-04-15 12:16:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|4
1744719410000|2025-04-15 12:16:50|26.07|25.91|26.04|25.88|26.09|25.93|26.04|25.88|2
1744719420000|2025-04-15 12:17:00|||||||||4
1744719430000|2025-04-15 12:17:10|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|2
1744719440000|2025-04-15 12:17:20|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1744719450000|2025-04-15 12:17:30|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1744719460000|2025-04-15 12:17:40|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1744719470000|2025-04-15 12:17:50|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|2
1744719480000|2025-04-15 12:18:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|3
1744719490000|2025-04-15 12:18:10|26.09|25.93|26.09|25.93|26.09|25.93|26.07|25.91|6
1744719500000|2025-04-15 12:18:20|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|3
1744719510000|2025-04-15 12:18:30|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|0
1744719520000|2025-04-15 12:18:40|26.07|25.91|26.07|25.91|26.09|25.93|26.07|25.91|3
1744719530000|2025-04-15 12:18:50|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1744719540000|2025-04-15 12:19:00|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|0
1744719550000|2025-04-15 12:19:10|26.04|25.88|26.07|25.91|26.07|25.91|26.04|25.88|11
1744719560000|2025-04-15 12:19:20|26.04|25.88|26.04|25.88|26.07|25.91|26.04|25.88|3
1744719570000|2025-04-15 12:19:30|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|0
1744719580000|2025-04-15 12:19:40|||||||||6
1744719600000|2025-04-15 12:20:00|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|78
1744719610000|2025-04-15 12:20:10|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|35
1744719640000|2025-04-15 12:20:40|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|1
1744719650000|2025-04-15 12:20:50|||||||||1
1744719660000|2025-04-15 12:21:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|83
1744719670000|2025-04-15 12:21:10|||||||||1
1744719680000|2025-04-15 12:21:20|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|3
1744719690000|2025-04-15 12:21:30|||||||||1
1744719700000|2025-04-15 12:21:40|||||||||7
1744719740000|2025-04-15 12:22:20|||||||||2
1744719750000|2025-04-15 12:22:30|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|3
1744719760000|2025-04-15 12:22:40|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1744719770000|2025-04-15 12:22:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|8
1744719780000|2025-04-15 12:23:00|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|2
1744719790000|2025-04-15 12:23:10|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|13
1744719800000|2025-04-15 12:23:20|||||||||5
1744719810000|2025-04-15 12:23:30|||||||||3
1744719820000|2025-04-15 12:23:40|||||||||1
1744719830000|2025-04-15 12:23:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|7
1744719840000|2025-04-15 12:24:00|||||||||1
1744719850000|2025-04-15 12:24:10|||||||||8
1744719880000|2025-04-15 12:24:40|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|1
1744719890000|2025-04-15 12:24:50|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|1
1744719900000|2025-04-15 12:25:00|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|5
1744719910000|2025-04-15 12:25:10|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|3
1744719930000|2025-04-15 12:25:30|||||||||6
1744719940000|2025-04-15 12:25:40|||||||||2
1744719950000|2025-04-15 12:25:50|||||||||1
1744719970000|2025-04-15 12:26:10|||||||||5
1744719980000|2025-04-15 12:26:20|26.22|26.06|26.22|26.06|26.24|26.08|26.22|26.06|2
1744719990000|2025-04-15 12:26:30|26.24|26.08|26.19|26.03|26.24|26.08|26.19|26.03|1
1744720000000|2025-04-15 12:26:40|26.22|26.06|26.22|26.06|26.22|26.06|26.19|26.03|7
1744720010000|2025-04-15 12:26:50|||||||||2
1744720020000|2025-04-15 12:27:00|26.24|26.08|26.19|26.03|26.24|26.08|26.19|26.03|3
1744720040000|2025-04-15 12:27:20|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|1
1744720050000|2025-04-15 12:27:30|||||||||6
1744720060000|2025-04-15 12:27:40|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|4
1744720070000|2025-04-15 12:27:50|||||||||1
1744720080000|2025-04-15 12:28:00|||||||||4
1744720110000|2025-04-15 12:28:30|||||||||1
1744720120000|2025-04-15 12:28:40|||||||||5
1744720130000|2025-04-15 12:28:50|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|8
1744720150000|2025-04-15 12:29:10|||||||||1
1744720160000|2025-04-15 12:29:20|||||||||1
1744720170000|2025-04-15 12:29:30|||||||||6
1744720180000|2025-04-15 12:29:40|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|5
1744720190000|2025-04-15 12:29:50|||||||||5
1744720200000|2025-04-15 12:30:00|26.24|26.08|26.19|26.03|26.24|26.08|26.19|26.03|2
1744720210000|2025-04-15 12:30:10|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|0
1744720220000|2025-04-15 12:30:20|26.14|25.98|26.17|26.01|26.19|26.03|26.14|25.98|8
1744720230000|2025-04-15 12:30:30|26.19|26.03|26.19|26.03|26.19|26.03|26.14|25.98|6
1744720240000|2025-04-15 12:30:40|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|6
1744720250000|2025-04-15 12:30:50|||||||||1
1744720260000|2025-04-15 12:31:00|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1744720270000|2025-04-15 12:31:10|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1744720280000|2025-04-15 12:31:20|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|5
1744720290000|2025-04-15 12:31:30|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|2
1744720300000|2025-04-15 12:31:40|26.19|26.03|26.19|26.03|26.19|26.03|26.17|26.01|11
1744720310000|2025-04-15 12:31:50|||||||||3
1744720320000|2025-04-15 12:32:00|||||||||1
1744720330000|2025-04-15 12:32:10|||||||||15
1744720340000|2025-04-15 12:32:20|||||||||1
1744720350000|2025-04-15 12:32:30|||||||||2
1744720360000|2025-04-15 12:32:40|||||||||1
1744720370000|2025-04-15 12:32:50|||||||||4
1744720420000|2025-04-15 12:33:40|||||||||1
1744720430000|2025-04-15 12:33:50|||||||||15
1744720460000|2025-04-15 12:34:20|||||||||3
1744720490000|2025-04-15 12:34:50|||||||||4
1744720500000|2025-04-15 12:35:00|26.17|26.01|26.14|25.98|26.19|26.03|26.14|25.98|8
1744720510000|2025-04-15 12:35:10|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1744720520000|2025-04-15 12:35:20|26.17|26.01|26.19|26.03|26.19|26.03|26.17|26.01|0
1744720530000|2025-04-15 12:35:30|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|0
1744720540000|2025-04-15 12:35:40|26.17|26.01|26.17|26.01|26.19|26.03|26.17|26.01|1
1744720550000|2025-04-15 12:35:50|26.19|26.03|26.17|26.01|26.19|26.03|26.17|26.01|0
1744720560000|2025-04-15 12:36:00|26.14|25.98|26.17|26.01|26.17|26.01|26.14|25.98|5
1744720570000|2025-04-15 12:36:10|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1744720600000|2025-04-15 12:36:40|26.12|25.96|26.09|25.93|26.14|25.98|26.09|25.93|5
1744720610000|2025-04-15 12:36:50|||||||||4
1744720620000|2025-04-15 12:37:00|26.04|25.88|26.04|25.88|26.07|25.91|26.04|25.88|78
1744720630000|2025-04-15 12:37:10|||||||||3
1744720650000|2025-04-15 12:37:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|13
1744720680000|2025-04-15 12:38:00|||||||||84
1744720700000|2025-04-15 12:38:20|||||||||4
1744720740000|2025-04-15 12:39:00|||||||||4
1744720750000|2025-04-15 12:39:10|||||||||1
1744720760000|2025-04-15 12:39:20|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|15
1744720770000|2025-04-15 12:39:30|||||||||3
1744720780000|2025-04-15 12:39:40|||||||||1
1744720790000|2025-04-15 12:39:50|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|2
1744720810000|2025-04-15 12:40:10|||||||||3
1744720820000|2025-04-15 12:40:20|||||||||2
1744720830000|2025-04-15 12:40:30|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|5
1744720840000|2025-04-15 12:40:40|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|1
1744720860000|2025-04-15 12:41:00|25.94|25.78|25.94|25.78|25.97|25.81|25.94|25.78|2
1744720870000|2025-04-15 12:41:10|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|18
1744720880000|2025-04-15 12:41:20|25.92|25.76|25.92|25.76|25.94|25.78|25.92|25.76|3
1744720900000|2025-04-15 12:41:40|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|2
1744720910000|2025-04-15 12:41:50|||||||||2
1744720960000|2025-04-15 12:42:40|||||||||4
1744720970000|2025-04-15 12:42:50|||||||||2
1744720980000|2025-04-15 12:43:00|||||||||5
1744721010000|2025-04-15 12:43:30|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|5
1744721020000|2025-04-15 12:43:40|25.84|25.68|25.84|25.68|25.89|25.73|25.84|25.68|11
1744721030000|2025-04-15 12:43:50|||||||||21
1744721040000|2025-04-15 12:44:00|||||||||2
1744721050000|2025-04-15 12:44:10|||||||||2
1744721060000|2025-04-15 12:44:20|||||||||1
1744721070000|2025-04-15 12:44:30|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|1
1744721080000|2025-04-15 12:44:40|25.82|25.66|25.79|25.63|25.84|25.68|25.79|25.63|1
1744721090000|2025-04-15 12:44:50|||||||||4
1744721100000|2025-04-15 12:45:00|25.82|25.66|25.82|25.66|25.84|25.68|25.82|25.66|8
1744721110000|2025-04-15 12:45:10|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|1
1744721120000|2025-04-15 12:45:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|3
1744721130000|2025-04-15 12:45:30|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|10
1744721140000|2025-04-15 12:45:40|25.87|25.71|25.84|25.68|25.89|25.73|25.84|25.68|2
1744721160000|2025-04-15 12:46:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|4
1744721190000|2025-04-15 12:46:30|||||||||4
1744721200000|2025-04-15 12:46:40|||||||||2
1744721220000|2025-04-15 12:47:00|||||||||1
1744721230000|2025-04-15 12:47:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|29
1744721240000|2025-04-15 12:47:20|||||||||4
1744721250000|2025-04-15 12:47:30|||||||||7
1744721260000|2025-04-15 12:47:40|||||||||2
1744721270000|2025-04-15 12:47:50|25.92|25.76|25.89|25.73|25.94|25.78|25.89|25.73|2
1744721280000|2025-04-15 12:48:00|||||||||5
1744721290000|2025-04-15 12:48:10|||||||||2
1744721300000|2025-04-15 12:48:20|||||||||2
1744721320000|2025-04-15 12:48:40|25.84|25.68|25.89|25.73|25.89|25.73|25.84|25.68|11
1744721330000|2025-04-15 12:48:50|25.84|25.68|25.89|25.73|25.89|25.73|25.84|25.68|6
1744721340000|2025-04-15 12:49:00|||||||||4
1744721350000|2025-04-15 12:49:10|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|2
1744721360000|2025-04-15 12:49:20|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|0
1744721370000|2025-04-15 12:49:30|25.92|25.76|25.94|25.78|25.94|25.78|25.89|25.73|4
1744721380000|2025-04-15 12:49:40|25.92|25.76|25.92|25.76|25.92|25.76|25.89|25.73|0
1744721390000|2025-04-15 12:49:50|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|3
1744721400000|2025-04-15 12:50:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|4
1744721410000|2025-04-15 12:50:10|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|2
1744721440000|2025-04-15 12:50:40|||||||||2
1744721450000|2025-04-15 12:50:50|||||||||3
1744721460000|2025-04-15 12:51:00|||||||||10
1744721470000|2025-04-15 12:51:10|||||||||1
1744721480000|2025-04-15 12:51:20|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|13
1744721490000|2025-04-15 12:51:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|6
1744721520000|2025-04-15 12:52:00|||||||||1
1744721530000|2025-04-15 12:52:10|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|21
1744721540000|2025-04-15 12:52:20|||||||||2
1744721550000|2025-04-15 12:52:30|||||||||3
1744721560000|2025-04-15 12:52:40|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|10
1744721570000|2025-04-15 12:52:50|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|7
1744721590000|2025-04-15 12:53:10|||||||||7
1744721600000|2025-04-15 12:53:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|40
1744721610000|2025-04-15 12:53:30|25.92|25.76|25.94|25.78|25.94|25.78|25.89|25.73|2
1744721620000|2025-04-15 12:53:40|||||||||2
1744721640000|2025-04-15 12:54:00|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|7
1744721650000|2025-04-15 12:54:10|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|33
1744721690000|2025-04-15 12:54:50|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|5
1744721700000|2025-04-15 12:55:00|||||||||7
1744721720000|2025-04-15 12:55:20|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|16
1744721730000|2025-04-15 12:55:30|||||||||7
1744721750000|2025-04-15 12:55:50|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|2
1744721760000|2025-04-15 12:56:00|||||||||1
1744721800000|2025-04-15 12:56:40|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|3
1744721830000|2025-04-15 12:57:10|||||||||2
1744721840000|2025-04-15 12:57:20|||||||||1
1744721860000|2025-04-15 12:57:40|||||||||2
1744721880000|2025-04-15 12:58:00|||||||||1
1744721890000|2025-04-15 12:58:10|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|4
1744721900000|2025-04-15 12:58:20|25.92|25.76|25.89|25.73|25.92|25.76|25.89|25.73|0
1744721910000|2025-04-15 12:58:30|||||||||11
1744721930000|2025-04-15 12:58:50|||||||||1
1744721960000|2025-04-15 12:59:20|||||||||1
1744721970000|2025-04-15 12:59:30|||||||||6
1744722000000|2025-04-15 13:00:00|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|19
1744722010000|2025-04-15 13:00:10|||||||||3
1744722020000|2025-04-15 13:00:20|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|9
1744722030000|2025-04-15 13:00:30|||||||||1
1744722040000|2025-04-15 13:00:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|35
1744722060000|2025-04-15 13:01:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|4
1744722080000|2025-04-15 13:01:20|||||||||16
1744722090000|2025-04-15 13:01:30|25.79|25.63|25.79|25.63|25.82|25.66|25.79|25.63|45
1744722100000|2025-04-15 13:01:40|||||||||20
1744722120000|2025-04-15 13:02:00|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|5
1744722130000|2025-04-15 13:02:10|25.82|25.66|25.82|25.66|25.82|25.66|25.79|25.63|8
1744722140000|2025-04-15 13:02:20|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|2
1744722160000|2025-04-15 13:02:40|||||||||1
1744722180000|2025-04-15 13:03:00|||||||||3
1744722200000|2025-04-15 13:03:20|||||||||2
1744722210000|2025-04-15 13:03:30|||||||||10
1744722220000|2025-04-15 13:03:40|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|1
1744722230000|2025-04-15 13:03:50|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|5
1744722240000|2025-04-15 13:04:00|||||||||1
1744722250000|2025-04-15 13:04:10|||||||||1
1744722270000|2025-04-15 13:04:30|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|8
1744722290000|2025-04-15 13:04:50|||||||||2
1744722300000|2025-04-15 13:05:00|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|5
1744722310000|2025-04-15 13:05:10|||||||||3
1744722320000|2025-04-15 13:05:20|||||||||2
1744722340000|2025-04-15 13:05:40|25.87|25.71|25.84|25.68|25.87|25.71|25.84|25.68|12
1744722350000|2025-04-15 13:05:50|25.89|25.73|25.84|25.68|25.89|25.73|25.84|25.68|13
1744722360000|2025-04-15 13:06:00|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|22
1744722370000|2025-04-15 13:06:10|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|12
1744722380000|2025-04-15 13:06:20|||||||||1
1744722390000|2025-04-15 13:06:30|||||||||1
1744722400000|2025-04-15 13:06:40|||||||||4
1744722410000|2025-04-15 13:06:50|25.79|25.63|25.82|25.66|25.84|25.68|25.79|25.63|9
1744722420000|2025-04-15 13:07:00|25.79|25.63|25.79|25.63|25.84|25.68|25.79|25.63|1
1744722430000|2025-04-15 13:07:10|25.82|25.66|25.84|25.68|25.84|25.68|25.79|25.63|1
1744722460000|2025-04-15 13:07:40|||||||||1
1744722490000|2025-04-15 13:08:10|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|11
1744722510000|2025-04-15 13:08:30|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|4
1744722520000|2025-04-15 13:08:40|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1744722530000|2025-04-15 13:08:50|||||||||6
1744722540000|2025-04-15 13:09:00|||||||||2
1744722550000|2025-04-15 13:09:10|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|19
1744722570000|2025-04-15 13:09:30|25.82|25.66|25.79|25.63|25.84|25.68|25.79|25.63|3
1744722580000|2025-04-15 13:09:40|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|1
1744722600000|2025-04-15 13:10:00|||||||||1
1744722640000|2025-04-15 13:10:40|||||||||2
1744722670000|2025-04-15 13:11:10|||||||||1
1744722680000|2025-04-15 13:11:20|||||||||3
1744722690000|2025-04-15 13:11:30|||||||||2
1744722700000|2025-04-15 13:11:40|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|4
1744722710000|2025-04-15 13:11:50|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|4
1744722720000|2025-04-15 13:12:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|32
1744722730000|2025-04-15 13:12:10|25.74|25.58|25.74|25.58|25.77|25.61|25.74|25.58|2
1744722740000|2025-04-15 13:12:20|25.79|25.63|25.74|25.58|25.79|25.63|25.72|25.56|13
1744722750000|2025-04-15 13:12:30|25.72|25.56|25.74|25.58|25.74|25.58|25.72|25.56|8
1744722760000|2025-04-15 13:12:40|||||||||4
1744722780000|2025-04-15 13:13:00|||||||||1
1744722800000|2025-04-15 13:13:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|2
1744722810000|2025-04-15 13:13:30|||||||||1
1744722830000|2025-04-15 13:13:50|||||||||2
1744722840000|2025-04-15 13:14:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|20
1744722860000|2025-04-15 13:14:20|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|3
1744722870000|2025-04-15 13:14:30|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|16
1744722890000|2025-04-15 13:14:50|||||||||4
1744722900000|2025-04-15 13:15:00|||||||||1
1744722910000|2025-04-15 13:15:10|||||||||28
1744722950000|2025-04-15 13:15:50|||||||||9
1744722970000|2025-04-15 13:16:10|||||||||4
1744722980000|2025-04-15 13:16:20|||||||||1
1744723020000|2025-04-15 13:17:00|||||||||2
1744723050000|2025-04-15 13:17:30|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|4
1744723060000|2025-04-15 13:17:40|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|1
1744723070000|2025-04-15 13:17:50|25.69|25.53|25.72|25.56|25.72|25.56|25.69|25.53|0
1744723080000|2025-04-15 13:18:00|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|0
1744723090000|2025-04-15 13:18:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|0
1744723100000|2025-04-15 13:18:20|25.72|25.56|25.74|25.58|25.74|25.58|25.69|25.53|3
1744723110000|2025-04-15 13:18:30|||||||||4
1744723140000|2025-04-15 13:19:00|||||||||4
1744723150000|2025-04-15 13:19:10|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|4
1744723160000|2025-04-15 13:19:20|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|1
1744723170000|2025-04-15 13:19:30|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|4
1744723180000|2025-04-15 13:19:40|||||||||3
1744723200000|2025-04-15 13:20:00|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|7
1744723210000|2025-04-15 13:20:10|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|10
1744723220000|2025-04-15 13:20:20|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|2
1744723230000|2025-04-15 13:20:30|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|0
1744723240000|2025-04-15 13:20:40|||||||||2
1744723250000|2025-04-15 13:20:50|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|5
1744723260000|2025-04-15 13:21:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|5
1744723280000|2025-04-15 13:21:20|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|4
1744723290000|2025-04-15 13:21:30|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|7
1744723300000|2025-04-15 13:21:40|||||||||3
1744723320000|2025-04-15 13:22:00|||||||||4
1744723330000|2025-04-15 13:22:10|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|7
1744723340000|2025-04-15 13:22:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|1
1744723350000|2025-04-15 13:22:30|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|0
1744723360000|2025-04-15 13:22:40|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|1
1744723370000|2025-04-15 13:22:50|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|2
1744723380000|2025-04-15 13:23:00|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|10
1744723420000|2025-04-15 13:23:40|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|8
1744723440000|2025-04-15 13:24:00|||||||||2
1744723450000|2025-04-15 13:24:10|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|17
1744723460000|2025-04-15 13:24:20|||||||||8
1744723470000|2025-04-15 13:24:30|||||||||4
1744723490000|2025-04-15 13:24:50|||||||||5
1744723500000|2025-04-15 13:25:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|38
1744723510000|2025-04-15 13:25:10|||||||||3
1744723520000|2025-04-15 13:25:20|||||||||1
1744723530000|2025-04-15 13:25:30|25.79|25.63|25.77|25.61|25.79|25.63|25.74|25.58|17
1744723540000|2025-04-15 13:25:40|||||||||2
1744723550000|2025-04-15 13:25:50|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|0
1744723570000|2025-04-15 13:26:10|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|4
1744723580000|2025-04-15 13:26:20|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|10
1744723590000|2025-04-15 13:26:30|25.79|25.63|25.77|25.61|25.79|25.63|25.77|25.61|1
1744723600000|2025-04-15 13:26:40|25.79|25.63|25.79|25.63|25.79|25.63|25.77|25.61|0
1744723610000|2025-04-15 13:26:50|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|2
1744723620000|2025-04-15 13:27:00|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|0
1744723640000|2025-04-15 13:27:20|||||||||1
1744723660000|2025-04-15 13:27:40|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|19
1744723670000|2025-04-15 13:27:50|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|8
1744723680000|2025-04-15 13:28:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|7
1744723690000|2025-04-15 13:28:10|||||||||3
1744723700000|2025-04-15 13:28:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|2
1744723710000|2025-04-15 13:28:30|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|25
1744723720000|2025-04-15 13:28:40|25.77|25.61|25.79|25.63|25.79|25.63|25.74|25.58|16
1744723730000|2025-04-15 13:28:50|||||||||8
1744723750000|2025-04-15 13:29:10|||||||||1
1744723770000|2025-04-15 13:29:30|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|10
1744723780000|2025-04-15 13:29:40|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|0
1744723790000|2025-04-15 13:29:50|||||||||5
1744723800000|2025-04-15 13:30:00|25.72|25.56|25.74|25.58|25.74|25.58|25.69|25.53|202
1744723810000|2025-04-15 13:30:10|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|28
1744723820000|2025-04-15 13:30:20|25.89|25.73|25.74|25.58|25.89|25.73|25.74|25.58|122
1744723830000|2025-04-15 13:30:30|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|43
1744723840000|2025-04-15 13:30:40|||||||||6
1744723850000|2025-04-15 13:30:50|25.84|25.68|25.74|25.58|25.89|25.73|25.74|25.58|88
1744723860000|2025-04-15 13:31:00|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|80
1744723870000|2025-04-15 13:31:10|25.77|25.61|25.67|25.51|25.79|25.63|25.64|25.48|64
1744723880000|2025-04-15 13:31:20|25.64|25.48|25.74|25.58|25.74|25.58|25.64|25.48|41
1744723890000|2025-04-15 13:31:30|25.79|25.63|25.69|25.53|25.79|25.63|25.69|25.53|49
1744723900000|2025-04-15 13:31:40|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|32
1744723910000|2025-04-15 13:31:50|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|61
1744723920000|2025-04-15 13:32:00|25.72|25.56|25.64|25.48|25.74|25.58|25.64|25.48|22
1744723930000|2025-04-15 13:32:10|25.59|25.43|25.59|25.43|25.64|25.48|25.59|25.43|99
1744723940000|2025-04-15 13:32:20|25.55|25.39|25.54|25.38|25.59|25.43|25.54|25.38|27
1744723950000|2025-04-15 13:32:30|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|70
1744723960000|2025-04-15 13:32:40|25.55|25.39|25.59|25.43|25.59|25.43|25.54|25.38|37
1744723970000|2025-04-15 13:32:50|25.57|25.41|25.59|25.43|25.59|25.43|25.55|25.39|54
1744723980000|2025-04-15 13:33:00|25.55|25.39|25.59|25.43|25.59|25.43|25.55|25.39|101
1744723990000|2025-04-15 13:33:10|25.55|25.39|25.55|25.39|25.55|25.39|25.54|25.38|41
1744724000000|2025-04-15 13:33:20|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|25
1744724010000|2025-04-15 13:33:30|25.55|25.39|25.59|25.43|25.59|25.43|25.54|25.38|80
1744724020000|2025-04-15 13:33:40|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|18
1744724030000|2025-04-15 13:33:50|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|92
1744724040000|2025-04-15 13:34:00|25.72|25.56|25.74|25.58|25.79|25.63|25.69|25.53|104
1744724050000|2025-04-15 13:34:10|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|32
1744724060000|2025-04-15 13:34:20|25.72|25.56|25.6|25.44|25.74|25.58|25.6|25.44|190
1744724070000|2025-04-15 13:34:30|25.59|25.43|25.55|25.39|25.6|25.44|25.55|25.39|48
1744724080000|2025-04-15 13:34:40|25.59|25.43|25.55|25.39|25.6|25.44|25.55|25.39|28
1744724090000|2025-04-15 13:34:50|25.57|25.41|25.57|25.41|25.59|25.43|25.55|25.39|29
1744724100000|2025-04-15 13:35:00|25.59|25.43|25.55|25.39|25.62|25.46|25.55|25.39|15
1744724110000|2025-04-15 13:35:10|25.57|25.41|25.59|25.43|25.59|25.43|25.55|25.39|17
1744724120000|2025-04-15 13:35:20|25.55|25.39|25.45|25.29|25.59|25.43|25.45|25.29|131
1744724130000|2025-04-15 13:35:30|25.5|25.34|25.5|25.34|25.55|25.39|25.45|25.29|125
1744724140000|2025-04-15 13:35:40|25.54|25.38|25.59|25.43|25.59|25.43|25.52|25.36|63
1744724150000|2025-04-15 13:35:50|25.55|25.39|25.59|25.43|25.59|25.43|25.52|25.36|42
1744724160000|2025-04-15 13:36:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|23
1744724170000|2025-04-15 13:36:10|25.54|25.38|25.55|25.39|25.55|25.39|25.5|25.34|13
1744724180000|2025-04-15 13:36:20|25.54|25.38|25.5|25.34|25.54|25.38|25.45|25.29|19
1744724190000|2025-04-15 13:36:30|25.45|25.29|25.4|25.24|25.45|25.29|25.35|25.19|161
1744724200000|2025-04-15 13:36:40|25.45|25.29|25.45|25.29|25.5|25.34|25.45|25.29|35
1744724210000|2025-04-15 13:36:50|25.47|25.31|25.5|25.34|25.54|25.38|25.47|25.31|10
1744724220000|2025-04-15 13:37:00|25.54|25.38|25.45|25.29|25.55|25.39|25.45|25.29|71
1744724230000|2025-04-15 13:37:10|25.5|25.34|25.45|25.29|25.5|25.34|25.45|25.29|9
1744724240000|2025-04-15 13:37:20|25.4|25.24|25.45|25.29|25.45|25.29|25.4|25.24|10
1744724250000|2025-04-15 13:37:30|25.42|25.26|25.4|25.24|25.45|25.29|25.4|25.24|27
1744724260000|2025-04-15 13:37:40|25.37|25.21|25.3|25.14|25.4|25.24|25.3|25.14|149
1744724270000|2025-04-15 13:37:50|25.35|25.19|25.3|25.14|25.35|25.19|25.3|25.14|103
1744724280000|2025-04-15 13:38:00|25.35|25.19|25.3|25.14|25.35|25.19|25.3|25.14|27
1744724290000|2025-04-15 13:38:10|25.25|25.09|25.3|25.14|25.3|25.14|25.25|25.09|11
1744724300000|2025-04-15 13:38:20|25.25|25.09|25.3|25.14|25.3|25.14|25.25|25.09|43
1744724310000|2025-04-15 13:38:30|25.27|25.11|25.3|25.14|25.3|25.14|25.25|25.09|73
1744724320000|2025-04-15 13:38:40|||||||||64
1744724330000|2025-04-15 13:38:50|25.25|25.09|25.25|25.09|25.3|25.14|25.25|25.09|69
1744724340000|2025-04-15 13:39:00|25.27|25.11|25.3|25.14|25.3|25.14|25.25|25.09|72
1744724350000|2025-04-15 13:39:10|25.27|25.11|25.2|25.04|25.27|25.11|25.2|25.04|15
1744724360000|2025-04-15 13:39:20|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|151
1744724370000|2025-04-15 13:39:30|25.1|24.94|25.12|24.96|25.12|24.96|25.1|24.94|53
1744724380000|2025-04-15 13:39:40|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|18
1744724390000|2025-04-15 13:39:50|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|77
1744724400000|2025-04-15 13:40:00|25.15|24.99|25.15|24.99|25.2|25.04|25.12|24.96|141
1744724410000|2025-04-15 13:40:10|25.17|25.01|25.2|25.04|25.2|25.04|25.15|24.99|74
1744724420000|2025-04-15 13:40:20|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|56
1744724430000|2025-04-15 13:40:30|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|40
1744724440000|2025-04-15 13:40:40|25.17|25.01|25.17|25.01|25.17|25.01|25.15|24.99|23
1744724450000|2025-04-15 13:40:50|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|32
1744724460000|2025-04-15 13:41:00|||||||||29
1744724470000|2025-04-15 13:41:10|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|39
1744724480000|2025-04-15 13:41:20|25.2|25.04|25.2|25.04|25.25|25.09|25.2|25.04|21
1744724490000|2025-04-15 13:41:30|25.25|25.09|25.3|25.14|25.3|25.14|25.22|25.06|46
1744724500000|2025-04-15 13:41:40|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|43
1744724510000|2025-04-15 13:41:50|||||||||2
1744724520000|2025-04-15 13:42:00|||||||||46
1744724530000|2025-04-15 13:42:10|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|27
1744724540000|2025-04-15 13:42:20|||||||||4
1744724550000|2025-04-15 13:42:30|25.22|25.06|25.15|24.99|25.22|25.06|25.15|24.99|67
1744724560000|2025-04-15 13:42:40|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|17
1744724570000|2025-04-15 13:42:50|25.2|25.04|25.17|25.01|25.2|25.04|25.15|24.99|62
1744724580000|2025-04-15 13:43:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|60
1744724590000|2025-04-15 13:43:10|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|11
1744724600000|2025-04-15 13:43:20|25.1|24.94|25.15|24.99|25.15|24.99|25.1|24.94|104
1744724610000|2025-04-15 13:43:30|||||||||5
1744724620000|2025-04-15 13:43:40|||||||||9
1744724630000|2025-04-15 13:43:50|25.2|25.04|25.2|25.04|25.2|25.04|25.17|25.01|29
1744724640000|2025-04-15 13:44:00|||||||||8
1744724650000|2025-04-15 13:44:10|25.22|25.06|25.3|25.14|25.3|25.14|25.22|25.06|78
1744724660000|2025-04-15 13:44:20|25.25|25.09|25.25|25.09|25.3|25.14|25.25|25.09|90
1744724670000|2025-04-15 13:44:30|25.2|25.04|25.22|25.06|25.25|25.09|25.2|25.04|20
1744724680000|2025-04-15 13:44:40|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|51
1744724690000|2025-04-15 13:44:50|||||||||6
1744724700000|2025-04-15 13:45:00|25.22|25.06|25.25|25.09|25.25|25.09|25.22|25.06|20
1744724710000|2025-04-15 13:45:10|||||||||75
1744724720000|2025-04-15 13:45:20|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|49
1744724730000|2025-04-15 13:45:30|||||||||20
1744724740000|2025-04-15 13:45:40|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|46
1744724750000|2025-04-15 13:45:50|25.3|25.14|25.3|25.14|25.3|25.14|25.25|25.09|37
1744724760000|2025-04-15 13:46:00|||||||||44
1744724770000|2025-04-15 13:46:10|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|39
1744724780000|2025-04-15 13:46:20|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|24
1744724790000|2025-04-15 13:46:30|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|22
1744724800000|2025-04-15 13:46:40|25.15|24.99|25.15|24.99|25.17|25.01|25.15|24.99|57
1744724810000|2025-04-15 13:46:50|||||||||9
1744724820000|2025-04-15 13:47:00|||||||||13
1744724830000|2025-04-15 13:47:10|||||||||13
1744724840000|2025-04-15 13:47:20|25.2|25.04|25.17|25.01|25.2|25.04|25.15|24.99|69
1744724850000|2025-04-15 13:47:30|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|9
1744724860000|2025-04-15 13:47:40|||||||||7
1744724870000|2025-04-15 13:47:50|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|34
1744724880000|2025-04-15 13:48:00|||||||||26
1744724890000|2025-04-15 13:48:10|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|17
1744724900000|2025-04-15 13:48:20|||||||||15
1744724910000|2025-04-15 13:48:30|||||||||17
1744724920000|2025-04-15 13:48:40|||||||||11
1744724930000|2025-04-15 13:48:50|25.05|24.89|25.07|24.91|25.1|24.94|25.05|24.89|151
1744724940000|2025-04-15 13:49:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|8
1744724950000|2025-04-15 13:49:10|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|19
1744724960000|2025-04-15 13:49:20|25.05|24.89|25.07|24.91|25.1|24.94|25.05|24.89|62
1744724970000|2025-04-15 13:49:30|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|6
1744724980000|2025-04-15 13:49:40|||||||||46
1744724990000|2025-04-15 13:49:50|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|71
1744725000000|2025-04-15 13:50:00|25.07|24.91|25.1|24.94|25.1|24.94|25.05|24.89|29
1744725010000|2025-04-15 13:50:10|||||||||14
1744725020000|2025-04-15 13:50:20|||||||||22
1744725030000|2025-04-15 13:50:30|||||||||37
1744725040000|2025-04-15 13:50:40|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|110
1744725050000|2025-04-15 13:50:50|||||||||14
1744725060000|2025-04-15 13:51:00|||||||||36
1744725070000|2025-04-15 13:51:10|||||||||16
1744725080000|2025-04-15 13:51:20|25|24.84|25|24.84|25.02|24.86|25|24.84|39
1744725090000|2025-04-15 13:51:30|||||||||9
1744725100000|2025-04-15 13:51:40|||||||||25
1744725110000|2025-04-15 13:51:50|25.05|24.89|25.05|24.89|25.05|24.89|25|24.84|77
1744725120000|2025-04-15 13:52:00|25.02|24.86|25|24.84|25.02|24.86|25|24.84|31
1744725130000|2025-04-15 13:52:10|||||||||10
1744725140000|2025-04-15 13:52:20|25.02|24.86|25.1|24.94|25.1|24.94|25.02|24.86|84
1744725150000|2025-04-15 13:52:30|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|82
1744725160000|2025-04-15 13:52:40|25.12|24.96|25.15|24.99|25.15|24.99|25.1|24.94|61
1744725170000|2025-04-15 13:52:50|25.12|24.96|25.1|24.94|25.15|24.99|25.1|24.94|30
1744725180000|2025-04-15 13:53:00|25.07|24.91|25.1|24.94|25.1|24.94|25.07|24.91|11
1744725190000|2025-04-15 13:53:10|25.15|24.99|25.15|24.99|25.15|24.99|25.1|24.94|38
1744725200000|2025-04-15 13:53:20|25.12|24.96|25.15|24.99|25.15|24.99|25.12|24.96|131
1744725210000|2025-04-15 13:53:30|||||||||6
1744725220000|2025-04-15 13:53:40|25.12|24.96|25.1|24.94|25.12|24.96|25.1|24.94|24
1744725230000|2025-04-15 13:53:50|25.12|24.96|25.12|24.96|25.15|24.99|25.1|24.94|29
1744725240000|2025-04-15 13:54:00|25.1|24.94|25.07|24.91|25.1|24.94|25.05|24.89|11
1744725250000|2025-04-15 13:54:10|25.05|24.89|25.07|24.91|25.1|24.94|25.05|24.89|24
1744725260000|2025-04-15 13:54:20|25.1|24.94|25.07|24.91|25.1|24.94|25.05|24.89|54
1744725270000|2025-04-15 13:54:30|25.1|24.94|25.1|24.94|25.1|24.94|25.05|24.89|53
1744725280000|2025-04-15 13:54:40|||||||||14
1744725290000|2025-04-15 13:54:50|||||||||12
1744725300000|2025-04-15 13:55:00|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|112
1744725310000|2025-04-15 13:55:10|||||||||16
1744725320000|2025-04-15 13:55:20|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|50
1744725330000|2025-04-15 13:55:30|||||||||23
1744725340000|2025-04-15 13:55:40|||||||||14
1744725350000|2025-04-15 13:55:50|||||||||13
1744725360000|2025-04-15 13:56:00|25.1|24.94|25.1|24.94|25.1|24.94|25.05|24.89|71
1744725370000|2025-04-15 13:56:10|||||||||29
1744725380000|2025-04-15 13:56:20|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|21
1744725390000|2025-04-15 13:56:30|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|51
1744725400000|2025-04-15 13:56:40|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|91
1744725410000|2025-04-15 13:56:50|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|10
1744725420000|2025-04-15 13:57:00|25.05|24.89|25.05|24.89|25.05|24.89|25.02|24.86|39
1744725430000|2025-04-15 13:57:10|||||||||23
1744725440000|2025-04-15 13:57:20|||||||||16
1744725450000|2025-04-15 13:57:30|25.07|24.91|25.05|24.89|25.1|24.94|25.05|24.89|24
1744725460000|2025-04-15 13:57:40|25.02|24.86|25.05|24.89|25.1|24.94|25|24.84|90
1744725470000|2025-04-15 13:57:50|25.1|24.94|25.1|24.94|25.1|24.94|25.05|24.89|51
1744725480000|2025-04-15 13:58:00|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|171
1744725490000|2025-04-15 13:58:10|25.17|25.01|25.3|25.14|25.3|25.14|25.17|25.01|84
1744725500000|2025-04-15 13:58:20|25.27|25.11|25.25|25.09|25.3|25.14|25.25|25.09|43
1744725510000|2025-04-15 13:58:30|25.29|25.13|25.25|25.09|25.3|25.14|25.25|25.09|84
1744725520000|2025-04-15 13:58:40|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|45
1744725530000|2025-04-15 13:58:50|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|53
1744725540000|2025-04-15 13:59:00|||||||||27
1744725550000|2025-04-15 13:59:10|25.2|25.04|25.25|25.09|25.27|25.11|25.2|25.04|82
1744725560000|2025-04-15 13:59:20|25.27|25.11|25.29|25.13|25.3|25.14|25.27|25.11|36
1744725570000|2025-04-15 13:59:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|40
1744725580000|2025-04-15 13:59:40|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|139
1744725590000|2025-04-15 13:59:50|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|47
1744725600000|2025-04-15 14:00:00|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|120
1744725610000|2025-04-15 14:00:10|25.32|25.16|25.25|25.09|25.34|25.18|25.25|25.09|93
1744725620000|2025-04-15 14:00:20|25.27|25.11|25.29|25.13|25.29|25.13|25.25|25.09|31
1744725630000|2025-04-15 14:00:30|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|35
1744725640000|2025-04-15 14:00:40|25.22|25.06|25.24|25.08|25.24|25.08|25.2|25.04|33
1744725650000|2025-04-15 14:00:50|25.2|25.04|25.24|25.08|25.24|25.08|25.2|25.04|39
1744725660000|2025-04-15 14:01:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|56
1744725670000|2025-04-15 14:01:10|25.19|25.03|25.25|25.09|25.29|25.13|25.19|25.03|31
1744725680000|2025-04-15 14:01:20|25.29|25.13|25.24|25.08|25.29|25.13|25.2|25.04|35
1744725690000|2025-04-15 14:01:30|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|13
1744725700000|2025-04-15 14:01:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|22
1744725710000|2025-04-15 14:01:50|25.19|25.03|25.24|25.08|25.24|25.08|25.19|25.03|29
1744725720000|2025-04-15 14:02:00|25.22|25.06|25.19|25.03|25.22|25.06|25.19|25.03|36
1744725730000|2025-04-15 14:02:10|25.17|25.01|25.19|25.03|25.19|25.03|25.15|24.99|54
1744725740000|2025-04-15 14:02:20|25.2|25.04|25.19|25.03|25.24|25.08|25.19|25.03|22
1744725750000|2025-04-15 14:02:30|25.2|25.04|25.19|25.03|25.24|25.08|25.19|25.03|79
1744725760000|2025-04-15 14:02:40|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|91
1744725770000|2025-04-15 14:02:50|||||||||4
1744725780000|2025-04-15 14:03:00|25.15|24.99|25.19|25.03|25.19|25.03|25.15|24.99|58
1744725790000|2025-04-15 14:03:10|25.15|24.99|25.19|25.03|25.19|25.03|25.15|24.99|63
1744725800000|2025-04-15 14:03:20|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|136
1744725810000|2025-04-15 14:03:30|25.17|25.01|25.14|24.98|25.19|25.03|25.14|24.98|71
1744725820000|2025-04-15 14:03:40|25.15|24.99|25.19|25.03|25.19|25.03|25.15|24.99|45
1744725830000|2025-04-15 14:03:50|25.17|25.01|25.19|25.03|25.19|25.03|25.15|24.99|25
1744725840000|2025-04-15 14:04:00|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|24
1744725850000|2025-04-15 14:04:10|||||||||12
1744725860000|2025-04-15 14:04:20|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|33
1744725870000|2025-04-15 14:04:30|25.22|25.06|25.19|25.03|25.22|25.06|25.19|25.03|32
1744725880000|2025-04-15 14:04:40|||||||||11
1744725890000|2025-04-15 14:04:50|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|21
1744725900000|2025-04-15 14:05:00|25.22|25.06|25.14|24.98|25.22|25.06|25.14|24.98|33
1744725910000|2025-04-15 14:05:10|25.17|25.01|25.19|25.03|25.19|25.03|25.14|24.98|32
1744725920000|2025-04-15 14:05:20|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|64
1744725930000|2025-04-15 14:05:30|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|28
1744725940000|2025-04-15 14:05:40|25.14|24.98|25.14|24.98|25.19|25.03|25.14|24.98|33
1744725950000|2025-04-15 14:05:50|||||||||5
1744725960000|2025-04-15 14:06:00|||||||||21
1744725970000|2025-04-15 14:06:10|25.17|25.01|25.14|24.98|25.17|25.01|25.14|24.98|18
1744725980000|2025-04-15 14:06:20|25.17|25.01|25.19|25.03|25.19|25.03|25.14|24.98|22
1744725990000|2025-04-15 14:06:30|25.14|24.98|25.17|25.01|25.19|25.03|25.14|24.98|51
1744726000000|2025-04-15 14:06:40|25.19|25.03|25.14|24.98|25.19|25.03|25.1|24.94|53
1744726010000|2025-04-15 14:06:50|25.1|24.94|25.14|24.98|25.14|24.98|25.1|24.94|15
1744726020000|2025-04-15 14:07:00|25.1|24.94|25.1|24.94|25.14|24.98|25.1|24.94|24
1744726030000|2025-04-15 14:07:10|||||||||14
1744726040000|2025-04-15 14:07:20|25.14|24.98|25.1|24.94|25.14|24.98|25.1|24.94|31
1744726050000|2025-04-15 14:07:30|||||||||11
1744726060000|2025-04-15 14:07:40|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|12
1744726070000|2025-04-15 14:07:50|||||||||7
1744726080000|2025-04-15 14:08:00|25.07|24.91|25.05|24.89|25.07|24.91|25.05|24.89|53
1744726090000|2025-04-15 14:08:10|25.1|24.94|25.09|24.93|25.1|24.94|25.05|24.89|24
1744726100000|2025-04-15 14:08:20|25.05|24.89|25.05|24.89|25.09|24.93|25.05|24.89|25
1744726110000|2025-04-15 14:08:30|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|8
1744726120000|2025-04-15 14:08:40|25.07|24.91|25.05|24.89|25.09|24.93|25.05|24.89|22
1744726130000|2025-04-15 14:08:50|25.09|24.93|25.09|24.93|25.09|24.93|25.05|24.89|18
1744726140000|2025-04-15 14:09:00|25.07|24.91|25.07|24.91|25.09|24.93|25.07|24.91|15
1744726150000|2025-04-15 14:09:10|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|6
1744726160000|2025-04-15 14:09:20|25.07|24.91|25.09|24.93|25.09|24.93|25.07|24.91|33
1744726170000|2025-04-15 14:09:30|25.1|24.94|25.14|24.98|25.14|24.98|25.09|24.93|42
1744726180000|2025-04-15 14:09:40|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|10
1744726190000|2025-04-15 14:09:50|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|35
1744726200000|2025-04-15 14:10:00|25.19|25.03|25.19|25.03|25.19|25.03|25.14|24.98|49
1744726210000|2025-04-15 14:10:10|25.15|24.99|25.14|24.98|25.19|25.03|25.14|24.98|34
1744726220000|2025-04-15 14:10:20|||||||||14
1744726230000|2025-04-15 14:10:30|25.1|24.94|25.14|24.98|25.14|24.98|25.1|24.94|39
1744726240000|2025-04-15 14:10:40|||||||||4
1744726250000|2025-04-15 14:10:50|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|20
1744726260000|2025-04-15 14:11:00|25.1|24.94|25.14|24.98|25.14|24.98|25.1|24.94|15
1744726270000|2025-04-15 14:11:10|||||||||8
1744726280000|2025-04-15 14:11:20|25.12|24.96|25.1|24.94|25.14|24.98|25.1|24.94|12
1744726290000|2025-04-15 14:11:30|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|29
1744726300000|2025-04-15 14:11:40|25.05|24.89|25.05|24.89|25.09|24.93|25.05|24.89|70
1744726310000|2025-04-15 14:11:50|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|37
1744726320000|2025-04-15 14:12:00|25.02|24.86|25|24.84|25.04|24.88|25|24.84|54
1744726330000|2025-04-15 14:12:10|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|92
1744726340000|2025-04-15 14:12:20|||||||||41
1744726350000|2025-04-15 14:12:30|||||||||13
1744726360000|2025-04-15 14:12:40|25|24.84|25.04|24.88|25.04|24.88|25|24.84|43
1744726370000|2025-04-15 14:12:50|25|24.84|25.04|24.88|25.04|24.88|25|24.84|19
1744726380000|2025-04-15 14:13:00|25.02|24.86|25|24.84|25.04|24.88|25|24.84|29
1744726390000|2025-04-15 14:13:10|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|20
1744726400000|2025-04-15 14:13:20|25.04|24.88|25|24.84|25.04|24.88|25|24.84|10
1744726410000|2025-04-15 14:13:30|25.04|24.88|25.09|24.93|25.09|24.93|25.04|24.88|61
1744726420000|2025-04-15 14:13:40|25.07|24.91|25.09|24.93|25.09|24.93|25.04|24.88|41
1744726430000|2025-04-15 14:13:50|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|83
1744726440000|2025-04-15 14:14:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|15
1744726450000|2025-04-15 14:14:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|42
1744726460000|2025-04-15 14:14:20|||||||||4
1744726470000|2025-04-15 14:14:30|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|31
1744726480000|2025-04-15 14:14:40|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|90
1744726490000|2025-04-15 14:14:50|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|31
1744726500000|2025-04-15 14:15:00|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|55
1744726510000|2025-04-15 14:15:10|25.27|25.11|25.22|25.06|25.29|25.13|25.19|25.03|39
1744726520000|2025-04-15 14:15:20|25.19|25.03|25.24|25.08|25.24|25.08|25.19|25.03|20
1744726530000|2025-04-15 14:15:30|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|9
1744726540000|2025-04-15 14:15:40|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|24
1744726550000|2025-04-15 14:15:50|||||||||6
1744726560000|2025-04-15 14:16:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|12
1744726570000|2025-04-15 14:16:10|25.22|25.06|25.14|24.98|25.22|25.06|25.14|24.98|44
1744726580000|2025-04-15 14:16:20|25.19|25.03|25.19|25.03|25.19|25.03|25.15|24.99|19
1744726590000|2025-04-15 14:16:30|||||||||9
1744726600000|2025-04-15 14:16:40|||||||||6
1744726610000|2025-04-15 14:16:50|25.24|25.08|25.24|25.08|25.24|25.08|25.19|25.03|34
1744726620000|2025-04-15 14:17:00|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|59
1744726630000|2025-04-15 14:17:10|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|17
1744726640000|2025-04-15 14:17:20|||||||||4
1744726650000|2025-04-15 14:17:30|25.29|25.13|25.34|25.18|25.49|25.33|25.29|25.13|334
1744726660000|2025-04-15 14:17:40|25.29|25.13|25.44|25.28|25.44|25.28|25.27|25.11|179
1744726670000|2025-04-15 14:17:50|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|149
1744726680000|2025-04-15 14:18:00|25.49|25.33|25.49|25.33|25.59|25.43|25.44|25.28|221
1744726690000|2025-04-15 14:18:10|25.54|25.38|25.54|25.38|25.59|25.43|25.54|25.38|312
1744726700000|2025-04-15 14:18:20|25.52|25.36|25.54|25.38|25.54|25.38|25.44|25.28|110
1744726710000|2025-04-15 14:18:30|25.59|25.43|25.59|25.43|25.64|25.48|25.54|25.38|68
1744726720000|2025-04-15 14:18:40|25.54|25.38|25.59|25.43|25.64|25.48|25.54|25.38|122
1744726730000|2025-04-15 14:18:50|25.62|25.46|25.64|25.48|25.64|25.48|25.59|25.43|98
1744726740000|2025-04-15 14:19:00|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|201
1744726750000|2025-04-15 14:19:10|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|96
1744726760000|2025-04-15 14:19:20|25.79|25.63|25.84|25.68|25.84|25.68|25.74|25.58|192
1744726770000|2025-04-15 14:19:30|25.89|25.73|25.79|25.63|25.89|25.73|25.79|25.63|58
1744726780000|2025-04-15 14:19:40|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|72
1744726790000|2025-04-15 14:19:50|25.74|25.58|25.74|25.58|25.79|25.63|25.74|25.58|91
1744726800000|2025-04-15 14:20:00|25.79|25.63|25.84|25.68|25.84|25.68|25.74|25.58|87
1744726810000|2025-04-15 14:20:10|25.89|25.73|25.94|25.78|25.99|25.83|25.84|25.68|143
1744726820000|2025-04-15 14:20:20|25.92|25.76|25.89|25.73|26.04|25.88|25.84|25.68|158
1744726830000|2025-04-15 14:20:30|25.94|25.78|25.87|25.71|25.94|25.78|25.87|25.71|195
1744726840000|2025-04-15 14:20:40|25.84|25.68|25.74|25.58|25.89|25.73|25.74|25.58|98
1744726850000|2025-04-15 14:20:50|25.69|25.53|25.64|25.48|25.69|25.53|25.62|25.46|72
1744726860000|2025-04-15 14:21:00|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|39
1744726870000|2025-04-15 14:21:10|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|89
1744726880000|2025-04-15 14:21:20|25.59|25.43|25.59|25.43|25.64|25.48|25.59|25.43|104
1744726890000|2025-04-15 14:21:30|25.64|25.48|25.54|25.38|25.64|25.48|25.54|25.38|37
1744726900000|2025-04-15 14:21:40|25.49|25.33|25.54|25.38|25.59|25.43|25.49|25.33|97
1744726910000|2025-04-15 14:21:50|25.52|25.36|25.49|25.33|25.54|25.38|25.49|25.33|33
1744726920000|2025-04-15 14:22:00|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|27
1744726930000|2025-04-15 14:22:10|25.42|25.26|25.34|25.18|25.44|25.28|25.34|25.18|81
1744726940000|2025-04-15 14:22:20|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|57
1744726950000|2025-04-15 14:22:30|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|85
1744726960000|2025-04-15 14:22:40|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|28
1744726970000|2025-04-15 14:22:50|25.42|25.26|25.34|25.18|25.44|25.28|25.34|25.18|27
1744726980000|2025-04-15 14:23:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|28
1744726990000|2025-04-15 14:23:10|25.34|25.18|25.44|25.28|25.44|25.28|25.34|25.18|38
1744727000000|2025-04-15 14:23:20|25.42|25.26|25.42|25.26|25.44|25.28|25.39|25.23|25
1744727010000|2025-04-15 14:23:30|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|16
1744727020000|2025-04-15 14:23:40|25.39|25.23|25.42|25.26|25.44|25.28|25.39|25.23|81
1744727030000|2025-04-15 14:23:50|25.39|25.23|25.39|25.23|25.44|25.28|25.39|25.23|22
1744727040000|2025-04-15 14:24:00|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|27
1744727050000|2025-04-15 14:24:10|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|29
1744727060000|2025-04-15 14:24:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|20
1744727070000|2025-04-15 14:24:30|||||||||25
1744727080000|2025-04-15 14:24:40|||||||||12
1744727090000|2025-04-15 14:24:50|||||||||8
1744727100000|2025-04-15 14:25:00|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|40
1744727110000|2025-04-15 14:25:10|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|79
1744727120000|2025-04-15 14:25:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|8
1744727130000|2025-04-15 14:25:30|25.39|25.23|25.39|25.23|25.44|25.28|25.39|25.23|54
1744727140000|2025-04-15 14:25:40|||||||||31
1744727150000|2025-04-15 14:25:50|25.44|25.28|25.54|25.38|25.54|25.38|25.44|25.28|71
1744727160000|2025-04-15 14:26:00|25.52|25.36|25.54|25.38|25.59|25.43|25.49|25.33|59
1744727170000|2025-04-15 14:26:10|25.59|25.43|25.59|25.43|25.59|25.43|25.54|25.38|19
1744727180000|2025-04-15 14:26:20|25.57|25.41|25.59|25.43|25.59|25.43|25.54|25.38|27
1744727190000|2025-04-15 14:26:30|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|48
1744727200000|2025-04-15 14:26:40|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|81
1744727210000|2025-04-15 14:26:50|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|49
1744727220000|2025-04-15 14:27:00|25.59|25.43|25.54|25.38|25.64|25.48|25.54|25.38|70
1744727230000|2025-04-15 14:27:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|21
1744727240000|2025-04-15 14:27:20|25.64|25.48|25.64|25.48|25.67|25.51|25.64|25.48|75
1744727250000|2025-04-15 14:27:30|25.62|25.46|25.64|25.48|25.64|25.48|25.59|25.43|21
1744727260000|2025-04-15 14:27:40|25.62|25.46|25.59|25.43|25.64|25.48|25.59|25.43|24
1744727270000|2025-04-15 14:27:50|||||||||17
1744727280000|2025-04-15 14:28:00|25.57|25.41|25.54|25.38|25.59|25.43|25.54|25.38|86
1744727290000|2025-04-15 14:28:10|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|22
1744727300000|2025-04-15 14:28:20|||||||||7
1744727310000|2025-04-15 14:28:30|25.52|25.36|25.49|25.33|25.54|25.38|25.49|25.33|46
1744727320000|2025-04-15 14:28:40|25.47|25.31|25.44|25.28|25.49|25.33|25.44|25.28|43
1744727330000|2025-04-15 14:28:50|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|22
1744727340000|2025-04-15 14:29:00|25.39|25.23|25.34|25.18|25.44|25.28|25.34|25.18|34
1744727350000|2025-04-15 14:29:10|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|20
1744727360000|2025-04-15 14:29:20|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|21
1744727370000|2025-04-15 14:29:30|25.39|25.23|25.39|25.23|25.44|25.28|25.34|25.18|35
1744727380000|2025-04-15 14:29:40|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|23
1744727390000|2025-04-15 14:29:50|25.39|25.23|25.49|25.33|25.49|25.33|25.39|25.23|44
1744727400000|2025-04-15 14:30:00|25.44|25.28|25.49|25.33|25.49|25.33|25.42|25.26|99
1744727410000|2025-04-15 14:30:10|25.44|25.28|25.34|25.18|25.44|25.28|25.34|25.18|37
1744727420000|2025-04-15 14:30:20|25.29|25.13|25.34|25.18|25.39|25.23|25.29|25.13|70
1744727430000|2025-04-15 14:30:30|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|16
1744727440000|2025-04-15 14:30:40|||||||||9
1744727450000|2025-04-15 14:30:50|25.37|25.21|25.29|25.13|25.37|25.21|25.29|25.13|15
1744727460000|2025-04-15 14:31:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|6
1744727470000|2025-04-15 14:31:10|||||||||4
1744727480000|2025-04-15 14:31:20|25.34|25.18|25.24|25.08|25.34|25.18|25.24|25.08|140
1744727490000|2025-04-15 14:31:30|25.27|25.11|25.29|25.13|25.29|25.13|25.24|25.08|44
1744727500000|2025-04-15 14:31:40|25.32|25.16|25.29|25.13|25.32|25.16|25.29|25.13|15
1744727510000|2025-04-15 14:31:50|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|21
1744727520000|2025-04-15 14:32:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|15
1744727530000|2025-04-15 14:32:10|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|38
1744727540000|2025-04-15 14:32:20|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|37
1744727550000|2025-04-15 14:32:30|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|148
1744727560000|2025-04-15 14:32:40|25.22|25.06|25.17|25.01|25.22|25.06|25.17|25.01|56
1744727570000|2025-04-15 14:32:50|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|34
1744727580000|2025-04-15 14:33:00|||||||||7
1744727590000|2025-04-15 14:33:10|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|27
1744727600000|2025-04-15 14:33:20|||||||||9
1744727610000|2025-04-15 14:33:30|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|25
1744727620000|2025-04-15 14:33:40|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|21
1744727630000|2025-04-15 14:33:50|25.04|24.88|25.04|24.88|25.09|24.93|25.04|24.88|83
1744727640000|2025-04-15 14:34:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|25
1744727650000|2025-04-15 14:34:10|||||||||14
1744727660000|2025-04-15 14:34:20|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|60
1744727670000|2025-04-15 14:34:30|25.12|24.96|25.09|24.93|25.14|24.98|25.09|24.93|7
1744727680000|2025-04-15 14:34:40|25.14|24.98|25.14|24.98|25.14|24.98|25.12|24.96|21
1744727690000|2025-04-15 14:34:50|||||||||3
1744727700000|2025-04-15 14:35:00|||||||||7
1744727710000|2025-04-15 14:35:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|22
1744727720000|2025-04-15 14:35:20|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|110
1744727730000|2025-04-15 14:35:30|25.12|24.96|25.19|25.03|25.19|25.03|25.12|24.96|259
1744727740000|2025-04-15 14:35:40|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|29
1744727750000|2025-04-15 14:35:50|||||||||8
1744727760000|2025-04-15 14:36:00|25.24|25.08|25.24|25.08|25.29|25.13|25.24|25.08|18
1744727770000|2025-04-15 14:36:10|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|16
1744727780000|2025-04-15 14:36:20|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|128
1744727790000|2025-04-15 14:36:30|||||||||45
1744727800000|2025-04-15 14:36:40|25.09|24.93|25.14|24.98|25.14|24.98|25.09|24.93|46
1744727810000|2025-04-15 14:36:50|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|17
1744727820000|2025-04-15 14:37:00|||||||||11
1744727830000|2025-04-15 14:37:10|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|50
1744727840000|2025-04-15 14:37:20|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|31
1744727850000|2025-04-15 14:37:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|66
1744727860000|2025-04-15 14:37:40|25.32|25.16|25.29|25.13|25.32|25.16|25.29|25.13|20
1744727870000|2025-04-15 14:37:50|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|21
1744727880000|2025-04-15 14:38:00|25.29|25.13|25.29|25.13|25.32|25.16|25.29|25.13|6
1744727890000|2025-04-15 14:38:10|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|20
1744727900000|2025-04-15 14:38:20|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|16
1744727910000|2025-04-15 14:38:30|25.37|25.21|25.29|25.13|25.37|25.21|25.29|25.13|9
1744727920000|2025-04-15 14:38:40|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|83
1744727930000|2025-04-15 14:38:50|||||||||19
1744727940000|2025-04-15 14:39:00|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|21
1744727950000|2025-04-15 14:39:10|||||||||6
1744727960000|2025-04-15 14:39:20|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|51
1744727970000|2025-04-15 14:39:30|||||||||4
1744727980000|2025-04-15 14:39:40|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|46
1744727990000|2025-04-15 14:39:50|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|32
1744728000000|2025-04-15 14:40:00|25.29|25.13|25.39|25.23|25.39|25.23|25.29|25.13|29
1744728010000|2025-04-15 14:40:10|25.34|25.18|25.34|25.18|25.39|25.23|25.34|25.18|20
1744728020000|2025-04-15 14:40:20|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|10
1744728030000|2025-04-15 14:40:30|||||||||4
1744728040000|2025-04-15 14:40:40|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|36
1744728050000|2025-04-15 14:40:50|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|33
1744728060000|2025-04-15 14:41:00|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|45
1744728070000|2025-04-15 14:41:10|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|42
1744728080000|2025-04-15 14:41:20|||||||||9
1744728090000|2025-04-15 14:41:30|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|41
1744728100000|2025-04-15 14:41:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|3
1744728110000|2025-04-15 14:41:50|||||||||12
1744728120000|2025-04-15 14:42:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|28
1744728130000|2025-04-15 14:42:10|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|30
1744728140000|2025-04-15 14:42:20|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|10
1744728150000|2025-04-15 14:42:30|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|47
1744728160000|2025-04-15 14:42:40|25.19|25.03|25.17|25.01|25.19|25.03|25.14|24.98|10
1744728170000|2025-04-15 14:42:50|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|21
1744728180000|2025-04-15 14:43:00|||||||||11
1744728190000|2025-04-15 14:43:10|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|12
1744728200000|2025-04-15 14:43:20|25.14|24.98|25.14|24.98|25.17|25.01|25.14|24.98|17
1744728210000|2025-04-15 14:43:30|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|43
1744728220000|2025-04-15 14:43:40|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|31
1744728230000|2025-04-15 14:43:50|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|25
1744728240000|2025-04-15 14:44:00|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|34
1744728250000|2025-04-15 14:44:10|||||||||9
1744728260000|2025-04-15 14:44:20|||||||||2
1744728270000|2025-04-15 14:44:30|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|18
1744728280000|2025-04-15 14:44:40|||||||||4
1744728290000|2025-04-15 14:44:50|||||||||43
1744728300000|2025-04-15 14:45:00|25.07|24.91|25.04|24.88|25.07|24.91|25.04|24.88|70
1744728310000|2025-04-15 14:45:10|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|4
1744728320000|2025-04-15 14:45:20|25.12|24.96|25.09|24.93|25.14|24.98|25.09|24.93|39
1744728330000|2025-04-15 14:45:30|25.12|24.96|25.09|24.93|25.14|24.98|25.09|24.93|32
1744728340000|2025-04-15 14:45:40|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|27
1744728350000|2025-04-15 14:45:50|||||||||7
1744728360000|2025-04-15 14:46:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|16
1744728370000|2025-04-15 14:46:10|25.07|24.91|25.39|25.23|25.39|25.23|25.04|24.88|244
1744728380000|2025-04-15 14:46:20|25.44|25.28|25.19|25.03|25.49|25.33|25.14|24.98|349
1744728390000|2025-04-15 14:46:30|25.22|25.06|25.19|25.03|25.29|25.13|25.14|24.98|200
1744728400000|2025-04-15 14:46:40|25.22|25.06|25.19|25.03|25.29|25.13|25.19|25.03|76
1744728410000|2025-04-15 14:46:50|25.14|24.98|25.19|25.03|25.24|25.08|25.14|24.98|117
1744728420000|2025-04-15 14:47:00|25.22|25.06|25.14|24.98|25.22|25.06|25.14|24.98|50
1744728430000|2025-04-15 14:47:10|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|34
1744728440000|2025-04-15 14:47:20|25.24|25.08|25.24|25.08|25.24|25.08|25.19|25.03|22
1744728450000|2025-04-15 14:47:30|25.19|25.03|25.29|25.13|25.29|25.13|25.19|25.03|209
1744728460000|2025-04-15 14:47:40|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|12
1744728470000|2025-04-15 14:47:50|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|14
1744728480000|2025-04-15 14:48:00|25.19|25.03|25.27|25.11|25.29|25.13|25.19|25.03|44
1744728490000|2025-04-15 14:48:10|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|26
1744728500000|2025-04-15 14:48:20|||||||||3
1744728510000|2025-04-15 14:48:30|25.24|25.08|25.29|25.13|25.34|25.18|25.24|25.08|14
1744728520000|2025-04-15 14:48:40|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|13
1744728530000|2025-04-15 14:48:50|||||||||6
1744728540000|2025-04-15 14:49:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|15
1744728550000|2025-04-15 14:49:10|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|24
1744728560000|2025-04-15 14:49:20|25.22|25.06|25.19|25.03|25.22|25.06|25.19|25.03|9
1744728570000|2025-04-15 14:49:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|72
1744728580000|2025-04-15 14:49:40|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|29
1744728590000|2025-04-15 14:49:50|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|19
1744728600000|2025-04-15 14:50:00|25.09|24.93|25.19|25.03|25.19|25.03|25.09|24.93|110
1744728610000|2025-04-15 14:50:10|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|15
1744728620000|2025-04-15 14:50:20|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|17
1744728630000|2025-04-15 14:50:30|||||||||6
1744728640000|2025-04-15 14:50:40|25.27|25.11|25.27|25.11|25.29|25.13|25.24|25.08|116
1744728650000|2025-04-15 14:50:50|25.24|25.08|25.27|25.11|25.29|25.13|25.24|25.08|12
1744728660000|2025-04-15 14:51:00|25.29|25.13|25.19|25.03|25.29|25.13|25.19|25.03|41
1744728670000|2025-04-15 14:51:10|||||||||4
1744728680000|2025-04-15 14:51:20|25.24|25.08|25.14|24.98|25.24|25.08|25.14|24.98|23
1744728690000|2025-04-15 14:51:30|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|24
1744728700000|2025-04-15 14:51:40|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|70
1744728710000|2025-04-15 14:51:50|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|18
1744728720000|2025-04-15 14:52:00|25.14|24.98|25.04|24.88|25.14|24.98|25.04|24.88|18
1744728730000|2025-04-15 14:52:10|25.07|24.91|25.09|24.93|25.09|24.93|25.07|24.91|7
1744728740000|2025-04-15 14:52:20|||||||||14
1744728750000|2025-04-15 14:52:30|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|16
1744728760000|2025-04-15 14:52:40|25.09|24.93|25.07|24.91|25.09|24.93|25.04|24.88|25
1744728770000|2025-04-15 14:52:50|25.09|24.93|25.19|25.03|25.19|25.03|25.09|24.93|81
1744728780000|2025-04-15 14:53:00|25.14|24.98|25.09|24.93|25.19|25.03|25.09|24.93|19
1744728790000|2025-04-15 14:53:10|25.07|24.91|25.07|24.91|25.09|24.93|25.04|24.88|22
1744728800000|2025-04-15 14:53:20|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|18
1744728810000|2025-04-15 14:53:30|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|36
1744728820000|2025-04-15 14:53:40|25.09|24.93|25.09|24.93|25.09|24.93|25.04|24.88|22
1744728830000|2025-04-15 14:53:50|||||||||4
1744728840000|2025-04-15 14:54:00|||||||||2
1744728850000|2025-04-15 14:54:10|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|3
1744728860000|2025-04-15 14:54:20|||||||||10
1744728870000|2025-04-15 14:54:30|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|35
1744728880000|2025-04-15 14:54:40|25.02|24.86|25.04|24.88|25.04|24.88|25.02|24.86|6
1744728890000|2025-04-15 14:54:50|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|42
1744728900000|2025-04-15 14:55:00|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|28
1744728910000|2025-04-15 14:55:10|25.02|24.86|25.07|24.91|25.09|24.93|25.02|24.86|7
1744728920000|2025-04-15 14:55:20|25.04|24.88|25.09|24.93|25.09|24.93|25.04|24.88|25
1744728930000|2025-04-15 14:55:30|25.07|24.91|25.09|24.93|25.09|24.93|25.07|24.91|12
1744728940000|2025-04-15 14:55:40|25.07|24.91|24.99|24.83|25.07|24.91|24.99|24.83|16
1744728950000|2025-04-15 14:55:50|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|16
1744728960000|2025-04-15 14:56:00|25.02|24.86|24.99|24.83|25.04|24.88|24.99|24.83|19
1744728970000|2025-04-15 14:56:10|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|13
1744728980000|2025-04-15 14:56:20|||||||||28
1744728990000|2025-04-15 14:56:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|21
1744729000000|2025-04-15 14:56:40|||||||||23
1744729010000|2025-04-15 14:56:50|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|82
1744729020000|2025-04-15 14:57:00|||||||||71
1744729030000|2025-04-15 14:57:10|24.99|24.83|24.99|24.83|24.99|24.83|24.97|24.81|34
1744729040000|2025-04-15 14:57:20|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|12
1744729050000|2025-04-15 14:57:30|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|17
1744729060000|2025-04-15 14:57:40|24.97|24.81|24.94|24.78|24.97|24.81|24.94|24.78|15
1744729070000|2025-04-15 14:57:50|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|23
1744729080000|2025-04-15 14:58:00|24.99|24.83|24.99|24.83|24.99|24.83|24.94|24.78|24
1744729090000|2025-04-15 14:58:10|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|24
1744729100000|2025-04-15 14:58:20|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|76
1744729110000|2025-04-15 14:58:30|||||||||1
1744729120000|2025-04-15 14:58:40|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|33
1744729130000|2025-04-15 14:58:50|||||||||16
1744729140000|2025-04-15 14:59:00|24.97|24.81|24.94|24.78|24.97|24.81|24.94|24.78|6
1744729150000|2025-04-15 14:59:10|||||||||11
1744729160000|2025-04-15 14:59:20|||||||||9
1744729170000|2025-04-15 14:59:30|24.99|24.83|24.99|24.83|25.04|24.88|24.99|24.83|33
1744729180000|2025-04-15 14:59:40|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|8
1744729190000|2025-04-15 14:59:50|||||||||14
1744729200000|2025-04-15 15:00:00|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|27
1744729210000|2025-04-15 15:00:10|||||||||16
1744729220000|2025-04-15 15:00:20|25.02|24.86|24.99|24.83|25.04|24.88|24.99|24.83|22
1744729230000|2025-04-15 15:00:30|||||||||17
1744729240000|2025-04-15 15:00:40|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|20
1744729250000|2025-04-15 15:00:50|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|27
1744729260000|2025-04-15 15:01:00|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|51
1744729270000|2025-04-15 15:01:10|||||||||1
1744729280000|2025-04-15 15:01:20|||||||||16
1744729290000|2025-04-15 15:01:30|||||||||2
1744729300000|2025-04-15 15:01:40|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|40
1744729310000|2025-04-15 15:01:50|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|20
1744729320000|2025-04-15 15:02:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|17
1744729330000|2025-04-15 15:02:10|||||||||6
1744729340000|2025-04-15 15:02:20|||||||||8
1744729350000|2025-04-15 15:02:30|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|47
1744729360000|2025-04-15 15:02:40|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|12
1744729370000|2025-04-15 15:02:50|24.84|24.68|24.84|24.68|24.89|24.73|24.84|24.68|18
1744729380000|2025-04-15 15:03:00|||||||||3
1744729390000|2025-04-15 15:03:10|24.89|24.73|24.84|24.68|24.94|24.78|24.84|24.68|27
1744729400000|2025-04-15 15:03:20|||||||||4
1744729410000|2025-04-15 15:03:30|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|32
1744729420000|2025-04-15 15:03:40|||||||||1
1744729430000|2025-04-15 15:03:50|||||||||17
1744729440000|2025-04-15 15:04:00|24.87|24.71|24.87|24.71|24.89|24.73|24.87|24.71|10
1744729450000|2025-04-15 15:04:10|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|23
1744729460000|2025-04-15 15:04:20|||||||||15
1744729470000|2025-04-15 15:04:30|24.87|24.71|24.84|24.68|24.89|24.73|24.84|24.68|11
1744729480000|2025-04-15 15:04:40|||||||||18
1744729490000|2025-04-15 15:04:50|||||||||10
1744729500000|2025-04-15 15:05:00|||||||||7
1744729510000|2025-04-15 15:05:10|||||||||8
1744729520000|2025-04-15 15:05:20|||||||||9
1744729530000|2025-04-15 15:05:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|39
1744729540000|2025-04-15 15:05:40|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|35
1744729550000|2025-04-15 15:05:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|44
1744729560000|2025-04-15 15:06:00|||||||||17
1744729570000|2025-04-15 15:06:10|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|13
1744729580000|2025-04-15 15:06:20|24.89|24.73|24.92|24.76|24.94|24.78|24.84|24.68|49
1744729590000|2025-04-15 15:06:30|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|13
1744729600000|2025-04-15 15:06:40|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|42
1744729610000|2025-04-15 15:06:50|||||||||6
1744729620000|2025-04-15 15:07:00|24.99|24.83|24.99|24.83|24.99|24.83|24.94|24.78|33
1744729630000|2025-04-15 15:07:10|||||||||12
1744729640000|2025-04-15 15:07:20|||||||||20
1744729650000|2025-04-15 15:07:30|||||||||25
1744729660000|2025-04-15 15:07:40|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|123
1744729670000|2025-04-15 15:07:50|||||||||6
1744729680000|2025-04-15 15:08:00|||||||||2
1744729690000|2025-04-15 15:08:10|25.04|24.88|24.99|24.83|25.04|24.88|24.99|24.83|31
1744729700000|2025-04-15 15:08:20|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|28
1744729710000|2025-04-15 15:08:30|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|22
1744729720000|2025-04-15 15:08:40|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|20
1744729730000|2025-04-15 15:08:50|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|22
1744729740000|2025-04-15 15:09:00|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|7
1744729750000|2025-04-15 15:09:10|||||||||2
1744729760000|2025-04-15 15:09:20|||||||||1
1744729770000|2025-04-15 15:09:30|||||||||7
1744729780000|2025-04-15 15:09:40|||||||||9
1744729790000|2025-04-15 15:09:50|||||||||5
1744729800000|2025-04-15 15:10:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|10
1744729810000|2025-04-15 15:10:10|||||||||2
1744729820000|2025-04-15 15:10:20|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|37
1744729830000|2025-04-15 15:10:30|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|11
1744729840000|2025-04-15 15:10:40|24.94|24.78|24.94|24.78|24.99|24.83|24.94|24.78|17
1744729850000|2025-04-15 15:10:50|||||||||4
1744729860000|2025-04-15 15:11:00|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|20
1744729870000|2025-04-15 15:11:10|||||||||6
1744729880000|2025-04-15 15:11:20|||||||||6
1744729890000|2025-04-15 15:11:30|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|46
1744729900000|2025-04-15 15:11:40|25.02|24.86|25.02|24.86|25.02|24.86|24.99|24.83|14
1744729910000|2025-04-15 15:11:50|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|6
1744729920000|2025-04-15 15:12:00|||||||||5
1744729930000|2025-04-15 15:12:10|25.02|24.86|24.99|24.83|25.04|24.88|24.99|24.83|20
1744729940000|2025-04-15 15:12:20|||||||||4
1744729950000|2025-04-15 15:12:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|19
1744729960000|2025-04-15 15:12:40|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|30
1744729970000|2025-04-15 15:12:50|24.94|24.78|24.84|24.68|24.94|24.78|24.84|24.68|90
1744729980000|2025-04-15 15:13:00|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|39
1744729990000|2025-04-15 15:13:10|24.87|24.71|24.89|24.73|24.89|24.73|24.84|24.68|9
1744730000000|2025-04-15 15:13:20|||||||||3
1744730010000|2025-04-15 15:13:30|||||||||2
1744730020000|2025-04-15 15:13:40|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|10
1744730030000|2025-04-15 15:13:50|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|41
1744730040000|2025-04-15 15:14:00|24.92|24.76|24.84|24.68|24.94|24.78|24.84|24.68|75
1744730050000|2025-04-15 15:14:10|||||||||1
1744730060000|2025-04-15 15:14:20|||||||||13
1744730070000|2025-04-15 15:14:30|||||||||2
1744730080000|2025-04-15 15:14:40|||||||||16
1744730090000|2025-04-15 15:14:50|||||||||27
1744730100000|2025-04-15 15:15:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|52
1744730110000|2025-04-15 15:15:10|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|22
1744730120000|2025-04-15 15:15:20|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|27
1744730130000|2025-04-15 15:15:30|||||||||9
1744730140000|2025-04-15 15:15:40|||||||||21
1744730150000|2025-04-15 15:15:50|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|30
1744730160000|2025-04-15 15:16:00|24.79|24.63|24.79|24.63|24.84|24.68|24.79|24.63|32
1744730170000|2025-04-15 15:16:10|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|24
1744730180000|2025-04-15 15:16:20|||||||||23
1744730190000|2025-04-15 15:16:30|||||||||1
1744730200000|2025-04-15 15:16:40|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|10
1744730210000|2025-04-15 15:16:50|||||||||4
1744730220000|2025-04-15 15:17:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|42
1744730230000|2025-04-15 15:17:10|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|22
1744730240000|2025-04-15 15:17:20|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|24
1744730250000|2025-04-15 15:17:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|5
1744730260000|2025-04-15 15:17:40|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|28
1744730270000|2025-04-15 15:17:50|24.79|24.63|24.79|24.63|24.84|24.68|24.79|24.63|8
1744730280000|2025-04-15 15:18:00|||||||||3
1744730290000|2025-04-15 15:18:10|||||||||15
1744730300000|2025-04-15 15:18:20|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|39
1744730310000|2025-04-15 15:18:30|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|24
1744730320000|2025-04-15 15:18:40|||||||||28
1744730330000|2025-04-15 15:18:50|||||||||8
1744730340000|2025-04-15 15:19:00|||||||||7
1744730350000|2025-04-15 15:19:10|||||||||2
1744730360000|2025-04-15 15:19:20|||||||||1
1744730370000|2025-04-15 15:19:30|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|19
1744730380000|2025-04-15 15:19:40|24.84|24.68|24.84|24.68|24.87|24.71|24.84|24.68|8
1744730390000|2025-04-15 15:19:50|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|23
1744730400000|2025-04-15 15:20:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|47
1744730410000|2025-04-15 15:20:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|18
1744730420000|2025-04-15 15:20:20|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|14
1744730430000|2025-04-15 15:20:30|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|6
1744730440000|2025-04-15 15:20:40|||||||||5
1744730450000|2025-04-15 15:20:50|||||||||18
1744730460000|2025-04-15 15:21:00|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|24
1744730470000|2025-04-15 15:21:10|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|7
1744730480000|2025-04-15 15:21:20|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|11
1744730500000|2025-04-15 15:21:40|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|19
1744730510000|2025-04-15 15:21:50|||||||||4
1744730520000|2025-04-15 15:22:00|||||||||3
1744730530000|2025-04-15 15:22:10|||||||||2
1744730540000|2025-04-15 15:22:20|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|13
1744730550000|2025-04-15 15:22:30|||||||||10
1744730560000|2025-04-15 15:22:40|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|29
1744730570000|2025-04-15 15:22:50|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|5
1744730580000|2025-04-15 15:23:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|18
1744730590000|2025-04-15 15:23:10|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|23
1744730610000|2025-04-15 15:23:30|||||||||11
1744730620000|2025-04-15 15:23:40|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|19
1744730630000|2025-04-15 15:23:50|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|53
1744730640000|2025-04-15 15:24:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|49
1744730650000|2025-04-15 15:24:10|||||||||2
1744730660000|2025-04-15 15:24:20|||||||||10
1744730670000|2025-04-15 15:24:30|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|24
1744730680000|2025-04-15 15:24:40|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|20
1744730690000|2025-04-15 15:24:50|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|11
1744730700000|2025-04-15 15:25:00|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|17
1744730710000|2025-04-15 15:25:10|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|63
1744730720000|2025-04-15 15:25:20|24.89|24.73|24.89|24.73|24.89|24.73|24.87|24.71|60
1744730730000|2025-04-15 15:25:30|24.87|24.71|24.89|24.73|24.89|24.73|24.84|24.68|25
1744730740000|2025-04-15 15:25:40|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|29
1744730750000|2025-04-15 15:25:50|||||||||12
1744730760000|2025-04-15 15:26:00|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|36
1744730770000|2025-04-15 15:26:10|||||||||30
1744730780000|2025-04-15 15:26:20|24.94|24.78|24.92|24.76|24.94|24.78|24.89|24.73|23
1744730790000|2025-04-15 15:26:30|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|32
1744730800000|2025-04-15 15:26:40|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|16
1744730810000|2025-04-15 15:26:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|17
1744730820000|2025-04-15 15:27:00|24.92|24.76|24.92|24.76|24.94|24.78|24.92|24.76|8
1744730830000|2025-04-15 15:27:10|24.89|24.73|24.89|24.73|24.92|24.76|24.89|24.73|24
1744730840000|2025-04-15 15:27:20|||||||||8
1744730850000|2025-04-15 15:27:30|||||||||7
1744730860000|2025-04-15 15:27:40|||||||||12
1744730870000|2025-04-15 15:27:50|||||||||3
1744730880000|2025-04-15 15:28:00|24.92|24.76|24.92|24.76|24.94|24.78|24.89|24.73|11
1744730890000|2025-04-15 15:28:10|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|46
1744730900000|2025-04-15 15:28:20|24.89|24.73|24.92|24.76|24.94|24.78|24.89|24.73|17
1744730910000|2025-04-15 15:28:30|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|14
1744730920000|2025-04-15 15:28:40|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|3
1744730930000|2025-04-15 15:28:50|||||||||16
1744730940000|2025-04-15 15:29:00|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|77
1744730950000|2025-04-15 15:29:10|||||||||5
1744730960000|2025-04-15 15:29:20|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|146
1744730970000|2025-04-15 15:29:30|||||||||19
1744730980000|2025-04-15 15:29:40|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|24
1744730990000|2025-04-15 15:29:50|||||||||59
1744731000000|2025-04-15 15:30:00|||||||||8
1744731010000|2025-04-15 15:30:10|||||||||15
1744731020000|2025-04-15 15:30:20|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|16
1744731030000|2025-04-15 15:30:30|||||||||7
1744731040000|2025-04-15 15:30:40|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|56
1744731050000|2025-04-15 15:30:50|||||||||40
1744731060000|2025-04-15 15:31:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|45
1744731070000|2025-04-15 15:31:10|24.87|24.71|24.87|24.71|24.89|24.73|24.84|24.68|31
1744731080000|2025-04-15 15:31:20|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|20
1744731090000|2025-04-15 15:31:30|||||||||2
1744731100000|2025-04-15 15:31:40|24.82|24.66|24.82|24.66|24.84|24.68|24.82|24.66|79
1744731110000|2025-04-15 15:31:50|24.79|24.63|24.79|24.63|24.82|24.66|24.79|24.63|33
1744731120000|2025-04-15 15:32:00|24.74|24.58|24.79|24.63|24.79|24.63|24.74|24.58|32
1744731130000|2025-04-15 15:32:10|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|18
1744731140000|2025-04-15 15:32:20|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|24
1744731150000|2025-04-15 15:32:30|||||||||37
1744731160000|2025-04-15 15:32:40|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|37
1744731170000|2025-04-15 15:32:50|||||||||1
1744731180000|2025-04-15 15:33:00|||||||||9
1744731190000|2025-04-15 15:33:10|||||||||2
1744731200000|2025-04-15 15:33:20|||||||||10
1744731210000|2025-04-15 15:33:30|||||||||13
1744731220000|2025-04-15 15:33:40|||||||||15
1744731230000|2025-04-15 15:33:50|||||||||2
1744731240000|2025-04-15 15:34:00|||||||||17
1744731250000|2025-04-15 15:34:10|||||||||2
1744731260000|2025-04-15 15:34:20|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|23
1744731270000|2025-04-15 15:34:30|||||||||6
1744731280000|2025-04-15 15:34:40|||||||||4
1744731290000|2025-04-15 15:34:50|||||||||9
1744731300000|2025-04-15 15:35:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|21
1744731310000|2025-04-15 15:35:10|||||||||21
1744731320000|2025-04-15 15:35:20|||||||||11
1744731330000|2025-04-15 15:35:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|34
1744731340000|2025-04-15 15:35:40|||||||||40
1744731350000|2025-04-15 15:35:50|||||||||4
1744731360000|2025-04-15 15:36:00|24.89|24.73|24.89|24.73|24.89|24.73|24.87|24.71|10
1744731370000|2025-04-15 15:36:10|24.87|24.71|24.89|24.73|24.89|24.73|24.84|24.68|11
1744731380000|2025-04-15 15:36:20|||||||||12
1744731390000|2025-04-15 15:36:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|7
1744731400000|2025-04-15 15:36:40|||||||||2
1744731410000|2025-04-15 15:36:50|||||||||2
1744731420000|2025-04-15 15:37:00|24.97|24.81|24.94|24.78|24.97|24.81|24.94|24.78|27
1744731430000|2025-04-15 15:37:10|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|30
1744731440000|2025-04-15 15:37:20|24.99|24.83|24.99|24.83|24.99|24.83|24.94|24.78|17
1744731450000|2025-04-15 15:37:30|||||||||9
1744731460000|2025-04-15 15:37:40|25.04|24.88|24.99|24.83|25.04|24.88|24.99|24.83|23
1744731470000|2025-04-15 15:37:50|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|46
1744731480000|2025-04-15 15:38:00|25.02|24.86|25.04|24.88|25.04|24.88|24.99|24.83|72
1744731490000|2025-04-15 15:38:10|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|24
1744731500000|2025-04-15 15:38:20|||||||||4
1744731510000|2025-04-15 15:38:30|||||||||5
1744731520000|2025-04-15 15:38:40|25.02|24.86|25.02|24.86|25.04|24.88|24.99|24.83|30
1744731530000|2025-04-15 15:38:50|25.04|24.88|24.99|24.83|25.04|24.88|24.99|24.83|8
1744731540000|2025-04-15 15:39:00|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|15
1744731550000|2025-04-15 15:39:10|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|12
1744731560000|2025-04-15 15:39:20|||||||||15
1744731570000|2025-04-15 15:39:30|||||||||2
1744731580000|2025-04-15 15:39:40|24.89|24.73|24.89|24.73|24.92|24.76|24.89|24.73|26
1744731590000|2025-04-15 15:39:50|||||||||3
1744731600000|2025-04-15 15:40:00|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|32
1744731610000|2025-04-15 15:40:10|24.92|24.76|24.94|24.78|24.99|24.83|24.89|24.73|27
1744731620000|2025-04-15 15:40:20|||||||||8
1744731630000|2025-04-15 15:40:30|24.89|24.73|24.92|24.76|24.94|24.78|24.89|24.73|24
1744731640000|2025-04-15 15:40:40|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|3
1744731650000|2025-04-15 15:40:50|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|9
1744731660000|2025-04-15 15:41:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|7
1744731670000|2025-04-15 15:41:10|||||||||1
1744731680000|2025-04-15 15:41:20|||||||||9
1744731690000|2025-04-15 15:41:30|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|3
1744731700000|2025-04-15 15:41:40|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|3
1744731710000|2025-04-15 15:41:50|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|11
1744731720000|2025-04-15 15:42:00|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|32
1744731730000|2025-04-15 15:42:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|24
1744731740000|2025-04-15 15:42:20|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|33
1744731750000|2025-04-15 15:42:30|||||||||13
1744731760000|2025-04-15 15:42:40|||||||||4
1744731770000|2025-04-15 15:42:50|||||||||7
1744731780000|2025-04-15 15:43:00|||||||||4
1744731790000|2025-04-15 15:43:10|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|12
1744731800000|2025-04-15 15:43:20|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|21
1744731810000|2025-04-15 15:43:30|||||||||9
1744731820000|2025-04-15 15:43:40|||||||||7
1744731830000|2025-04-15 15:43:50|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|9
1744731840000|2025-04-15 15:44:00|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|4
1744731850000|2025-04-15 15:44:10|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|19
1744731860000|2025-04-15 15:44:20|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|13
1744731870000|2025-04-15 15:44:30|24.89|24.73|24.92|24.76|24.92|24.76|24.89|24.73|8
1744731880000|2025-04-15 15:44:40|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|55
1744731890000|2025-04-15 15:44:50|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|14
1744731900000|2025-04-15 15:45:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|21
1744731920000|2025-04-15 15:45:20|||||||||7
1744731930000|2025-04-15 15:45:30|24.84|24.68|24.84|24.68|24.89|24.73|24.84|24.68|47
1744731940000|2025-04-15 15:45:40|||||||||15
1744731950000|2025-04-15 15:45:50|||||||||5
1744731960000|2025-04-15 15:46:00|||||||||94
1744731970000|2025-04-15 15:46:10|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|27
1744731980000|2025-04-15 15:46:20|||||||||5
1744731990000|2025-04-15 15:46:30|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|12
1744732000000|2025-04-15 15:46:40|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|15
1744732010000|2025-04-15 15:46:50|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|8
1744732020000|2025-04-15 15:47:00|24.94|24.78|24.94|24.78|24.99|24.83|24.89|24.73|45
1744732030000|2025-04-15 15:47:10|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|7
1744732040000|2025-04-15 15:47:20|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|44
1744732050000|2025-04-15 15:47:30|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|5
1744732060000|2025-04-15 15:47:40|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|8
1744732070000|2025-04-15 15:47:50|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|6
1744732080000|2025-04-15 15:48:00|||||||||13
1744732090000|2025-04-15 15:48:10|||||||||5
1744732100000|2025-04-15 15:48:20|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|5
1744732110000|2025-04-15 15:48:30|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|9
1744732120000|2025-04-15 15:48:40|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|76
1744732130000|2025-04-15 15:48:50|24.99|24.83|24.99|24.83|25.02|24.86|24.99|24.83|26
1744732140000|2025-04-15 15:49:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|16
1744732150000|2025-04-15 15:49:10|||||||||6
1744732160000|2025-04-15 15:49:20|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|96
1744732170000|2025-04-15 15:49:30|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|36
1744732180000|2025-04-15 15:49:40|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|35
1744732190000|2025-04-15 15:49:50|||||||||8
1744732200000|2025-04-15 15:50:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|4
1744732210000|2025-04-15 15:50:10|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|34
1744732220000|2025-04-15 15:50:20|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|23
1744732230000|2025-04-15 15:50:30|||||||||5
1744732240000|2025-04-15 15:50:40|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|25
1744732250000|2025-04-15 15:50:50|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|10
1744732260000|2025-04-15 15:51:00|||||||||22
1744732270000|2025-04-15 15:51:10|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|21
1744732280000|2025-04-15 15:51:20|||||||||20
1744732290000|2025-04-15 15:51:30|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|39
1744732300000|2025-04-15 15:51:40|||||||||13
1744732310000|2025-04-15 15:51:50|25.09|24.93|25.09|24.93|25.09|24.93|25.07|24.91|9
1744732320000|2025-04-15 15:52:00|25.04|24.88|25.04|24.88|25.07|24.91|25.04|24.88|46
1744732330000|2025-04-15 15:52:10|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|15
1744732340000|2025-04-15 15:52:20|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|27
1744732350000|2025-04-15 15:52:30|24.89|24.73|24.94|24.78|24.99|24.83|24.89|24.73|35
1744732360000|2025-04-15 15:52:40|||||||||4
1744732370000|2025-04-15 15:52:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|15
1744732380000|2025-04-15 15:53:00|||||||||23
1744732390000|2025-04-15 15:53:10|||||||||2
1744732400000|2025-04-15 15:53:20|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|19
1744732410000|2025-04-15 15:53:30|24.87|24.71|24.84|24.68|24.89|24.73|24.84|24.68|17
1744732420000|2025-04-15 15:53:40|||||||||10
1744732430000|2025-04-15 15:53:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|20
1744732440000|2025-04-15 15:54:00|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|26
1744732450000|2025-04-15 15:54:10|24.87|24.71|24.89|24.73|24.89|24.73|24.84|24.68|10
1744732460000|2025-04-15 15:54:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|5
1744732470000|2025-04-15 15:54:30|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|18
1744732480000|2025-04-15 15:54:40|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|28
1744732490000|2025-04-15 15:54:50|||||||||9
1744732500000|2025-04-15 15:55:00|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|7
1744732510000|2025-04-15 15:55:10|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|18
1744732520000|2025-04-15 15:55:20|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|10
1744732530000|2025-04-15 15:55:30|||||||||2
1744732560000|2025-04-15 15:56:00|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|34
1744732570000|2025-04-15 15:56:10|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|41
1744732580000|2025-04-15 15:56:20|||||||||6
1744732590000|2025-04-15 15:56:30|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|10
1744732600000|2025-04-15 15:56:40|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|13
1744732610000|2025-04-15 15:56:50|||||||||39
1744732620000|2025-04-15 15:57:00|25.02|24.86|24.99|24.83|25.04|24.88|24.99|24.83|10
1744732630000|2025-04-15 15:57:10|||||||||4
1744732640000|2025-04-15 15:57:20|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|8
1744732650000|2025-04-15 15:57:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|8
1744732660000|2025-04-15 15:57:40|||||||||2
1744732670000|2025-04-15 15:57:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|6
1744732680000|2025-04-15 15:58:00|||||||||1
1744732690000|2025-04-15 15:58:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|17
1744732700000|2025-04-15 15:58:20|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|12
1744732710000|2025-04-15 15:58:30|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|4
1744732720000|2025-04-15 15:58:40|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|21
1744732730000|2025-04-15 15:58:50|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|5
1744732760000|2025-04-15 15:59:20|||||||||4
1744732770000|2025-04-15 15:59:30|||||||||9
1744732780000|2025-04-15 15:59:40|||||||||1
1744732790000|2025-04-15 15:59:50|||||||||2
1744732800000|2025-04-15 16:00:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|25
1744732810000|2025-04-15 16:00:10|||||||||4
1744732820000|2025-04-15 16:00:20|||||||||2
1744732830000|2025-04-15 16:00:30|||||||||2
1744732840000|2025-04-15 16:00:40|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|35
1744732850000|2025-04-15 16:00:50|||||||||2
1744732860000|2025-04-15 16:01:00|||||||||6
1744732870000|2025-04-15 16:01:10|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|31
1744732880000|2025-04-15 16:01:20|||||||||25
1744732890000|2025-04-15 16:01:30|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|10
1744732900000|2025-04-15 16:01:40|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|2
1744732910000|2025-04-15 16:01:50|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|31
1744732920000|2025-04-15 16:02:00|||||||||2
1744732940000|2025-04-15 16:02:20|||||||||6
1744732950000|2025-04-15 16:02:30|||||||||1
1744732960000|2025-04-15 16:02:40|||||||||3
1744732970000|2025-04-15 16:02:50|||||||||1
1744732980000|2025-04-15 16:03:00|||||||||2
1744732990000|2025-04-15 16:03:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|97
1744733000000|2025-04-15 16:03:20|||||||||1
1744733010000|2025-04-15 16:03:30|||||||||4
1744733020000|2025-04-15 16:03:40|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|49
1744733030000|2025-04-15 16:03:50|||||||||7
1744733040000|2025-04-15 16:04:00|||||||||48
1744733050000|2025-04-15 16:04:10|||||||||1
1744733060000|2025-04-15 16:04:20|||||||||1
1744733070000|2025-04-15 16:04:30|||||||||5
1744733080000|2025-04-15 16:04:40|||||||||3
1744733090000|2025-04-15 16:04:50|||||||||3
1744733100000|2025-04-15 16:05:00|||||||||2
1744733110000|2025-04-15 16:05:10|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|128
1744733120000|2025-04-15 16:05:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|17
1744733130000|2025-04-15 16:05:30|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|16
1744733140000|2025-04-15 16:05:40|24.69|24.53|24.69|24.53|24.74|24.58|24.69|24.53|44
1744733150000|2025-04-15 16:05:50|24.74|24.58|24.74|24.58|24.74|24.58|24.69|24.53|14
1744733160000|2025-04-15 16:06:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|28
1744733170000|2025-04-15 16:06:10|||||||||3
1744733180000|2025-04-15 16:06:20|||||||||15
1744733190000|2025-04-15 16:06:30|||||||||4
1744733210000|2025-04-15 16:06:50|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|44
1744733220000|2025-04-15 16:07:00|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|28
1744733230000|2025-04-15 16:07:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|3
1744733240000|2025-04-15 16:07:20|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|12
1744733250000|2025-04-15 16:07:30|||||||||2
1744733260000|2025-04-15 16:07:40|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|26
1744733270000|2025-04-15 16:07:50|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|24
1744733280000|2025-04-15 16:08:00|||||||||2
1744733290000|2025-04-15 16:08:10|||||||||3
1744733300000|2025-04-15 16:08:20|||||||||3
1744733310000|2025-04-15 16:08:30|||||||||2
1744733320000|2025-04-15 16:08:40|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|22
1744733330000|2025-04-15 16:08:50|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|6
1744733340000|2025-04-15 16:09:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|129
1744733350000|2025-04-15 16:09:10|||||||||3
1744733360000|2025-04-15 16:09:20|||||||||2
1744733370000|2025-04-15 16:09:30|||||||||9
1744733400000|2025-04-15 16:10:00|||||||||4
1744733410000|2025-04-15 16:10:10|||||||||7
1744733420000|2025-04-15 16:10:20|||||||||4
1744733430000|2025-04-15 16:10:30|||||||||4
1744733440000|2025-04-15 16:10:40|||||||||7
1744733450000|2025-04-15 16:10:50|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|75
1744733460000|2025-04-15 16:11:00|||||||||18
1744733470000|2025-04-15 16:11:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|19
1744733480000|2025-04-15 16:11:20|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|42
1744733490000|2025-04-15 16:11:30|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|9
1744733500000|2025-04-15 16:11:40|24.84|24.68|24.82|24.66|24.84|24.68|24.79|24.63|6
1744733510000|2025-04-15 16:11:50|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|9
1744733520000|2025-04-15 16:12:00|||||||||2
1744733530000|2025-04-15 16:12:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|7
1744733540000|2025-04-15 16:12:20|||||||||22
1744733550000|2025-04-15 16:12:30|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|6
1744733560000|2025-04-15 16:12:40|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|19
1744733570000|2025-04-15 16:12:50|||||||||13
1744733580000|2025-04-15 16:13:00|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|14
1744733590000|2025-04-15 16:13:10|||||||||5
1744733600000|2025-04-15 16:13:20|||||||||5
1744733610000|2025-04-15 16:13:30|||||||||4
1744733620000|2025-04-15 16:13:40|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|14
1744733630000|2025-04-15 16:13:50|||||||||3
1744733640000|2025-04-15 16:14:00|||||||||8
1744733650000|2025-04-15 16:14:10|||||||||4
1744733660000|2025-04-15 16:14:20|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|23
1744733670000|2025-04-15 16:14:30|||||||||3
1744733680000|2025-04-15 16:14:40|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|11
1744733690000|2025-04-15 16:14:50|||||||||8
1744733700000|2025-04-15 16:15:00|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|6
1744733710000|2025-04-15 16:15:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|25
1744733720000|2025-04-15 16:15:20|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|19
1744733730000|2025-04-15 16:15:30|24.77|24.61|24.77|24.61|24.77|24.61|24.74|24.58|17
1744733740000|2025-04-15 16:15:40|24.74|24.58|24.79|24.63|24.79|24.63|24.74|24.58|15
1744733750000|2025-04-15 16:15:50|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|10
1744733760000|2025-04-15 16:16:00|||||||||5
1744733770000|2025-04-15 16:16:10|||||||||3
1744733780000|2025-04-15 16:16:20|||||||||4
1744733790000|2025-04-15 16:16:30|||||||||2
1744733800000|2025-04-15 16:16:40|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|12
1744733810000|2025-04-15 16:16:50|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|23
1744733820000|2025-04-15 16:17:00|||||||||4
1744733830000|2025-04-15 16:17:10|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|25
1744733840000|2025-04-15 16:17:20|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|10
1744733850000|2025-04-15 16:17:30|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|9
1744733860000|2025-04-15 16:17:40|||||||||5
1744733870000|2025-04-15 16:17:50|||||||||4
1744733880000|2025-04-15 16:18:00|||||||||15
1744733890000|2025-04-15 16:18:10|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|11
1744733900000|2025-04-15 16:18:20|||||||||6
1744733910000|2025-04-15 16:18:30|||||||||2
1744733920000|2025-04-15 16:18:40|||||||||4
1744733930000|2025-04-15 16:18:50|||||||||3
1744733940000|2025-04-15 16:19:00|||||||||3
1744733950000|2025-04-15 16:19:10|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|37
1744733960000|2025-04-15 16:19:20|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|15
1744733970000|2025-04-15 16:19:30|24.84|24.68|24.82|24.66|24.84|24.68|24.79|24.63|11
1744733980000|2025-04-15 16:19:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|6
1744733990000|2025-04-15 16:19:50|||||||||9
1744734000000|2025-04-15 16:20:00|||||||||3
1744734010000|2025-04-15 16:20:10|||||||||3
1744734020000|2025-04-15 16:20:20|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|29
1744734030000|2025-04-15 16:20:30|||||||||8
1744734040000|2025-04-15 16:20:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|13
1744734050000|2025-04-15 16:20:50|||||||||3
1744734060000|2025-04-15 16:21:00|||||||||30
1744734070000|2025-04-15 16:21:10|||||||||6
1744734080000|2025-04-15 16:21:20|||||||||5
1744734090000|2025-04-15 16:21:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|20
1744734100000|2025-04-15 16:21:40|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|19
1744734110000|2025-04-15 16:21:50|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|15
1744734120000|2025-04-15 16:22:00|24.79|24.63|24.82|24.66|24.84|24.68|24.79|24.63|19
1744734130000|2025-04-15 16:22:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|10
1744734140000|2025-04-15 16:22:20|||||||||7
1744734150000|2025-04-15 16:22:30|||||||||5
1744734160000|2025-04-15 16:22:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|36
1744734170000|2025-04-15 16:22:50|||||||||10
1744734180000|2025-04-15 16:23:00|||||||||7
1744734190000|2025-04-15 16:23:10|||||||||19
1744734200000|2025-04-15 16:23:20|||||||||13
1744734210000|2025-04-15 16:23:30|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|31
1744734220000|2025-04-15 16:23:40|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|23
1744734230000|2025-04-15 16:23:50|||||||||10
1744734240000|2025-04-15 16:24:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|5
1744734250000|2025-04-15 16:24:10|||||||||3
1744734260000|2025-04-15 16:24:20|||||||||6
1744734270000|2025-04-15 16:24:30|||||||||3
1744734280000|2025-04-15 16:24:40|||||||||7
1744734290000|2025-04-15 16:24:50|||||||||9
1744734300000|2025-04-15 16:25:00|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|20
1744734310000|2025-04-15 16:25:10|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|26
1744734320000|2025-04-15 16:25:20|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|7
1744734330000|2025-04-15 16:25:30|||||||||5
1744734340000|2025-04-15 16:25:40|||||||||2
1744734350000|2025-04-15 16:25:50|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|20
1744734360000|2025-04-15 16:26:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|9
1744734370000|2025-04-15 16:26:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|7
1744734380000|2025-04-15 16:26:20|24.74|24.58|24.74|24.58|24.74|24.58|24.72|24.56|10
1744734390000|2025-04-15 16:26:30|||||||||7
1744734400000|2025-04-15 16:26:40|||||||||9
1744734410000|2025-04-15 16:26:50|||||||||33
1744734420000|2025-04-15 16:27:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|9
1744734430000|2025-04-15 16:27:10|||||||||11
1744734440000|2025-04-15 16:27:20|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|1
1744734450000|2025-04-15 16:27:30|||||||||7
1744734460000|2025-04-15 16:27:40|||||||||2
1744734470000|2025-04-15 16:27:50|||||||||19
1744734480000|2025-04-15 16:28:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|38
1744734490000|2025-04-15 16:28:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|13
1744734500000|2025-04-15 16:28:20|||||||||8
1744734510000|2025-04-15 16:28:30|||||||||10
1744734520000|2025-04-15 16:28:40|||||||||4
1744734530000|2025-04-15 16:28:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|26
1744734540000|2025-04-15 16:29:00|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|17
1744734550000|2025-04-15 16:29:10|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|11
1744734560000|2025-04-15 16:29:20|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|13
1744734570000|2025-04-15 16:29:30|||||||||28
1744734580000|2025-04-15 16:29:40|||||||||6
1744734590000|2025-04-15 16:29:50|||||||||7
1744734600000|2025-04-15 16:30:00|||||||||43
1744734610000|2025-04-15 16:30:10|||||||||27
1744734620000|2025-04-15 16:30:20|24.79|24.63|24.79|24.63|24.84|24.68|24.79|24.63|16
1744734630000|2025-04-15 16:30:30|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|48
1744734640000|2025-04-15 16:30:40|||||||||3
1744734650000|2025-04-15 16:30:50|||||||||5
1744734660000|2025-04-15 16:31:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|20
1744734680000|2025-04-15 16:31:20|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|20
1744734690000|2025-04-15 16:31:30|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|11
1744734700000|2025-04-15 16:31:40|||||||||7
1744734720000|2025-04-15 16:32:00|||||||||2
1744734730000|2025-04-15 16:32:10|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|11
1744734740000|2025-04-15 16:32:20|||||||||3
1744734750000|2025-04-15 16:32:30|||||||||8
1744734770000|2025-04-15 16:32:50|||||||||17
1744734780000|2025-04-15 16:33:00|||||||||10
1744734790000|2025-04-15 16:33:10|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|7
1744734800000|2025-04-15 16:33:20|||||||||6
1744734810000|2025-04-15 16:33:30|||||||||3
1744734820000|2025-04-15 16:33:40|||||||||9
1744734830000|2025-04-15 16:33:50|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|54
1744734840000|2025-04-15 16:34:00|24.89|24.73|24.89|24.73|24.89|24.73|24.87|24.71|4
1744734850000|2025-04-15 16:34:10|24.87|24.71|24.89|24.73|24.89|24.73|24.84|24.68|21
1744734860000|2025-04-15 16:34:20|24.84|24.68|24.84|24.68|24.87|24.71|24.84|24.68|18
1744734870000|2025-04-15 16:34:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|19
1744734880000|2025-04-15 16:34:40|24.89|24.73|24.87|24.71|24.89|24.73|24.84|24.68|23
1744734890000|2025-04-15 16:34:50|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|2
1744734900000|2025-04-15 16:35:00|||||||||2
1744734910000|2025-04-15 16:35:10|||||||||13
1744734920000|2025-04-15 16:35:20|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|16
1744734930000|2025-04-15 16:35:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|14
1744734950000|2025-04-15 16:35:50|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|6
1744734960000|2025-04-15 16:36:00|||||||||2
1744734970000|2025-04-15 16:36:10|||||||||3
1744734990000|2025-04-15 16:36:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|26
1744735000000|2025-04-15 16:36:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|10
1744735010000|2025-04-15 16:36:50|||||||||17
1744735020000|2025-04-15 16:37:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|4
1744735030000|2025-04-15 16:37:10|||||||||3
1744735040000|2025-04-15 16:37:20|||||||||2
1744735050000|2025-04-15 16:37:30|||||||||3
1744735060000|2025-04-15 16:37:40|||||||||15
1744735070000|2025-04-15 16:37:50|||||||||2
1744735080000|2025-04-15 16:38:00|||||||||13
1744735090000|2025-04-15 16:38:10|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|66
1744735100000|2025-04-15 16:38:20|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|19
1744735110000|2025-04-15 16:38:30|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|20
1744735120000|2025-04-15 16:38:40|||||||||1
1744735130000|2025-04-15 16:38:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|11
1744735140000|2025-04-15 16:39:00|||||||||2
1744735150000|2025-04-15 16:39:10|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|25
1744735160000|2025-04-15 16:39:20|||||||||10
1744735170000|2025-04-15 16:39:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|20
1744735180000|2025-04-15 16:39:40|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|14
1744735190000|2025-04-15 16:39:50|||||||||9
1744735200000|2025-04-15 16:40:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|5
1744735210000|2025-04-15 16:40:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|2
1744735250000|2025-04-15 16:40:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|29
1744735260000|2025-04-15 16:41:00|||||||||7
1744735270000|2025-04-15 16:41:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|27
1744735280000|2025-04-15 16:41:20|||||||||11
1744735290000|2025-04-15 16:41:30|||||||||9
1744735300000|2025-04-15 16:41:40|||||||||63
1744735310000|2025-04-15 16:41:50|||||||||1
1744735320000|2025-04-15 16:42:00|||||||||3
1744735330000|2025-04-15 16:42:10|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|17
1744735340000|2025-04-15 16:42:20|||||||||13
1744735350000|2025-04-15 16:42:30|||||||||6
1744735380000|2025-04-15 16:43:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|22
1744735390000|2025-04-15 16:43:10|||||||||1
1744735400000|2025-04-15 16:43:20|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|35
1744735410000|2025-04-15 16:43:30|||||||||57
1744735420000|2025-04-15 16:43:40|||||||||12
1744735430000|2025-04-15 16:43:50|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|13
1744735440000|2025-04-15 16:44:00|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|32
1744735450000|2025-04-15 16:44:10|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|79
1744735460000|2025-04-15 16:44:20|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|36
1744735470000|2025-04-15 16:44:30|24.87|24.71|24.87|24.71|24.89|24.73|24.87|24.71|13
1744735480000|2025-04-15 16:44:40|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|2
1744735490000|2025-04-15 16:44:50|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|12
1744735500000|2025-04-15 16:45:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|18
1744735510000|2025-04-15 16:45:10|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|25
1744735530000|2025-04-15 16:45:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|3
1744735540000|2025-04-15 16:45:40|||||||||4
1744735550000|2025-04-15 16:45:50|||||||||21
1744735560000|2025-04-15 16:46:00|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|75
1744735570000|2025-04-15 16:46:10|||||||||8
1744735580000|2025-04-15 16:46:20|24.74|24.58|24.79|24.63|24.79|24.63|24.74|24.58|22
1744735590000|2025-04-15 16:46:30|||||||||5
1744735600000|2025-04-15 16:46:40|||||||||7
1744735610000|2025-04-15 16:46:50|||||||||1
1744735620000|2025-04-15 16:47:00|||||||||2
1744735630000|2025-04-15 16:47:10|||||||||1
1744735640000|2025-04-15 16:47:20|24.77|24.61|24.77|24.61|24.79|24.63|24.77|24.61|21
1744735650000|2025-04-15 16:47:30|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|3
1744735660000|2025-04-15 16:47:40|||||||||5
1744735670000|2025-04-15 16:47:50|||||||||8
1744735690000|2025-04-15 16:48:10|24.79|24.63|24.82|24.66|24.84|24.68|24.79|24.63|42
1744735700000|2025-04-15 16:48:20|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|10
1744735720000|2025-04-15 16:48:40|||||||||6
1744735730000|2025-04-15 16:48:50|||||||||11
1744735740000|2025-04-15 16:49:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|5
1744735750000|2025-04-15 16:49:10|||||||||10
1744735760000|2025-04-15 16:49:20|||||||||4
1744735770000|2025-04-15 16:49:30|||||||||4
1744735780000|2025-04-15 16:49:40|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|11
1744735790000|2025-04-15 16:49:50|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|15
1744735800000|2025-04-15 16:50:00|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|9
1744735810000|2025-04-15 16:50:10|||||||||7
1744735820000|2025-04-15 16:50:20|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|18
1744735830000|2025-04-15 16:50:30|||||||||6
1744735840000|2025-04-15 16:50:40|||||||||2
1744735850000|2025-04-15 16:50:50|||||||||3
1744735860000|2025-04-15 16:51:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|35
1744735880000|2025-04-15 16:51:20|||||||||12
1744735890000|2025-04-15 16:51:30|||||||||1
1744735900000|2025-04-15 16:51:40|||||||||9
1744735910000|2025-04-15 16:51:50|||||||||3
1744735920000|2025-04-15 16:52:00|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|55
1744735930000|2025-04-15 16:52:10|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|10
1744735960000|2025-04-15 16:52:40|||||||||10
1744735970000|2025-04-15 16:52:50|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|28
1744735980000|2025-04-15 16:53:00|||||||||36
1744735990000|2025-04-15 16:53:10|||||||||4
1744736000000|2025-04-15 16:53:20|||||||||4
1744736010000|2025-04-15 16:53:30|||||||||14
1744736020000|2025-04-15 16:53:40|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|5
1744736030000|2025-04-15 16:53:50|||||||||27
1744736040000|2025-04-15 16:54:00|||||||||3
1744736050000|2025-04-15 16:54:10|||||||||46
1744736060000|2025-04-15 16:54:20|25.02|24.86|25.04|24.88|25.04|24.88|24.99|24.83|57
1744736070000|2025-04-15 16:54:30|25.02|24.86|25.09|24.93|25.09|24.93|24.99|24.83|52
1744736080000|2025-04-15 16:54:40|||||||||5
1744736090000|2025-04-15 16:54:50|||||||||6
1744736100000|2025-04-15 16:55:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|11
1744736110000|2025-04-15 16:55:10|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|18
1744736120000|2025-04-15 16:55:20|25.19|25.03|25.19|25.03|25.19|25.03|25.14|24.98|75
1744736130000|2025-04-15 16:55:30|||||||||3
1744736140000|2025-04-15 16:55:40|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|13
1744736150000|2025-04-15 16:55:50|25.19|25.03|25.29|25.13|25.29|25.13|25.19|25.03|38
1744736160000|2025-04-15 16:56:00|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|61
1744736170000|2025-04-15 16:56:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|21
1744736180000|2025-04-15 16:56:20|||||||||26
1744736190000|2025-04-15 16:56:30|25.17|25.01|25.14|24.98|25.19|25.03|25.14|24.98|12
1744736200000|2025-04-15 16:56:40|||||||||16
1744736210000|2025-04-15 16:56:50|25.19|25.03|25.19|25.03|25.19|25.03|25.14|24.98|19
1744736220000|2025-04-15 16:57:00|||||||||4
1744736230000|2025-04-15 16:57:10|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|47
1744736240000|2025-04-15 16:57:20|||||||||36
1744736250000|2025-04-15 16:57:30|25.34|25.18|25.34|25.18|25.34|25.18|25.31|25.15|19
1744736260000|2025-04-15 16:57:40|||||||||58
1744736270000|2025-04-15 16:57:50|||||||||43
1744736280000|2025-04-15 16:58:00|||||||||5
1744736290000|2025-04-15 16:58:10|||||||||8
1744736300000|2025-04-15 16:58:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|50
1744736310000|2025-04-15 16:58:30|||||||||3
1744736320000|2025-04-15 16:58:40|||||||||18
1744736330000|2025-04-15 16:58:50|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|106
1744736340000|2025-04-15 16:59:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|75
1744736350000|2025-04-15 16:59:10|||||||||12
1744736360000|2025-04-15 16:59:20|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|1
1744736370000|2025-04-15 16:59:30|25.29|25.13|25.29|25.13|25.29|25.13|25.27|25.11|30
1744736380000|2025-04-15 16:59:40|||||||||4
1744736390000|2025-04-15 16:59:50|||||||||4
1744736400000|2025-04-15 17:00:00|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|83
1744736410000|2025-04-15 17:00:10|||||||||4
1744736420000|2025-04-15 17:00:20|25.34|25.18|25.34|25.18|25.34|25.18|25.32|25.16|17
1744736430000|2025-04-15 17:00:30|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|18
1744736440000|2025-04-15 17:00:40|||||||||22
1744736450000|2025-04-15 17:00:50|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|35
1744736460000|2025-04-15 17:01:00|25.44|25.28|25.34|25.18|25.44|25.28|25.34|25.18|24
1744736470000|2025-04-15 17:01:10|||||||||5
1744736480000|2025-04-15 17:01:20|25.39|25.23|25.39|25.23|25.39|25.23|25.37|25.21|33
1744736490000|2025-04-15 17:01:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|4
1744736500000|2025-04-15 17:01:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|8
1744736510000|2025-04-15 17:01:50|||||||||18
1744736520000|2025-04-15 17:02:00|||||||||1
1744736530000|2025-04-15 17:02:10|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|18
1744736540000|2025-04-15 17:02:20|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|32
1744736550000|2025-04-15 17:02:30|||||||||53
1744736560000|2025-04-15 17:02:40|||||||||2
1744736570000|2025-04-15 17:02:50|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|12
1744736580000|2025-04-15 17:03:00|||||||||4
1744736590000|2025-04-15 17:03:10|||||||||2
1744736600000|2025-04-15 17:03:20|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|19
1744736610000|2025-04-15 17:03:30|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|18
1744736620000|2025-04-15 17:03:40|||||||||4
1744736630000|2025-04-15 17:03:50|||||||||7
1744736640000|2025-04-15 17:04:00|25.24|25.08|25.24|25.08|25.24|25.08|25.22|25.06|46
1744736650000|2025-04-15 17:04:10|25.19|25.03|25.22|25.06|25.22|25.06|25.19|25.03|17
1744736660000|2025-04-15 17:04:20|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|14
1744736670000|2025-04-15 17:04:30|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|9
1744736680000|2025-04-15 17:04:40|||||||||3
1744736700000|2025-04-15 17:05:00|||||||||3
1744736710000|2025-04-15 17:05:10|25.24|25.08|25.24|25.08|25.24|25.08|25.19|25.03|22
1744736720000|2025-04-15 17:05:20|25.19|25.03|25.22|25.06|25.24|25.08|25.19|25.03|25
1744736730000|2025-04-15 17:05:30|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|6
1744736740000|2025-04-15 17:05:40|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|27
1744736750000|2025-04-15 17:05:50|||||||||3
1744736760000|2025-04-15 17:06:00|||||||||4
1744736770000|2025-04-15 17:06:10|25.14|24.98|25.14|24.98|25.17|25.01|25.14|24.98|13
1744736780000|2025-04-15 17:06:20|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|9
1744736790000|2025-04-15 17:06:30|||||||||1
1744736800000|2025-04-15 17:06:40|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|17
1744736810000|2025-04-15 17:06:50|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|7
1744736820000|2025-04-15 17:07:00|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|11
1744736870000|2025-04-15 17:07:50|||||||||2
1744736880000|2025-04-15 17:08:00|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|33
1744736890000|2025-04-15 17:08:10|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|4
1744736900000|2025-04-15 17:08:20|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|32
1744736910000|2025-04-15 17:08:30|25.27|25.11|25.27|25.11|25.29|25.13|25.24|25.08|5
1744736920000|2025-04-15 17:08:40|25.24|25.08|25.24|25.08|25.24|25.08|25.22|25.06|9
1744736960000|2025-04-15 17:09:20|25.19|25.03|25.24|25.08|25.24|25.08|25.19|25.03|14
1744736970000|2025-04-15 17:09:30|||||||||2
1744736980000|2025-04-15 17:09:40|25.27|25.11|25.27|25.11|25.29|25.13|25.27|25.11|0
1744736990000|2025-04-15 17:09:50|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|3
1744737010000|2025-04-15 17:10:10|||||||||2
1744737030000|2025-04-15 17:10:30|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|21
1744737040000|2025-04-15 17:10:40|25.32|25.16|25.29|25.13|25.32|25.16|25.24|25.08|50
1744737050000|2025-04-15 17:10:50|||||||||2
1744737060000|2025-04-15 17:11:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|10
1744737070000|2025-04-15 17:11:10|||||||||2
1744737110000|2025-04-15 17:11:50|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|18
1744737120000|2025-04-15 17:12:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|8
1744737130000|2025-04-15 17:12:10|||||||||7
1744737140000|2025-04-15 17:12:20|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|32
1744737160000|2025-04-15 17:12:40|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|17
1744737180000|2025-04-15 17:13:00|25.24|25.08|25.27|25.11|25.29|25.13|25.24|25.08|36
1744737190000|2025-04-15 17:13:10|25.29|25.13|25.27|25.11|25.29|25.13|25.24|25.08|10
1744737200000|2025-04-15 17:13:20|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|25
1744737210000|2025-04-15 17:13:30|||||||||10
1744737220000|2025-04-15 17:13:40|25.19|25.03|25.24|25.08|25.24|25.08|25.19|25.03|31
1744737240000|2025-04-15 17:14:00|||||||||3
1744737250000|2025-04-15 17:14:10|||||||||5
1744737260000|2025-04-15 17:14:20|||||||||3
1744737270000|2025-04-15 17:14:30|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|11
1744737280000|2025-04-15 17:14:40|25.22|25.06|25.19|25.03|25.22|25.06|25.19|25.03|9
1744737290000|2025-04-15 17:14:50|||||||||2
1744737300000|2025-04-15 17:15:00|||||||||2
1744737310000|2025-04-15 17:15:10|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|15
1744737320000|2025-04-15 17:15:20|25.19|25.03|25.22|25.06|25.22|25.06|25.19|25.03|4
1744737330000|2025-04-15 17:15:30|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|29
1744737350000|2025-04-15 17:15:50|||||||||2
1744737360000|2025-04-15 17:16:00|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|26
1744737370000|2025-04-15 17:16:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|3
1744737380000|2025-04-15 17:16:20|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|6
1744737390000|2025-04-15 17:16:30|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|7
1744737400000|2025-04-15 17:16:40|||||||||38
1744737410000|2025-04-15 17:16:50|||||||||7
1744737420000|2025-04-15 17:17:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|14
1744737430000|2025-04-15 17:17:10|||||||||2
1744737440000|2025-04-15 17:17:20|||||||||6
1744737450000|2025-04-15 17:17:30|||||||||4
1744737460000|2025-04-15 17:17:40|25.37|25.21|25.34|25.18|25.39|25.23|25.34|25.18|24
1744737470000|2025-04-15 17:17:50|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|11
1744737490000|2025-04-15 17:18:10|25.37|25.21|25.34|25.18|25.39|25.23|25.34|25.18|17
1744737500000|2025-04-15 17:18:20|||||||||4
1744737510000|2025-04-15 17:18:30|||||||||8
1744737520000|2025-04-15 17:18:40|||||||||2
1744737540000|2025-04-15 17:19:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|21
1744737550000|2025-04-15 17:19:10|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|2
1744737560000|2025-04-15 17:19:20|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|16
1744737570000|2025-04-15 17:19:30|25.29|25.13|25.32|25.16|25.32|25.16|25.29|25.13|15
1744737580000|2025-04-15 17:19:40|25.34|25.18|25.34|25.18|25.34|25.18|25.32|25.16|0
1744737590000|2025-04-15 17:19:50|25.32|25.16|25.32|25.16|25.34|25.18|25.29|25.13|19
1744737600000|2025-04-15 17:20:00|25.34|25.18|25.32|25.16|25.34|25.18|25.29|25.13|6
1744737610000|2025-04-15 17:20:10|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|47
1744737620000|2025-04-15 17:20:20|||||||||4
1744737630000|2025-04-15 17:20:30|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|15
1744737640000|2025-04-15 17:20:40|25.29|25.13|25.29|25.13|25.34|25.18|25.29|25.13|6
1744737650000|2025-04-15 17:20:50|||||||||20
1744737680000|2025-04-15 17:21:20|||||||||1
1744737690000|2025-04-15 17:21:30|25.27|25.11|25.29|25.13|25.29|25.13|25.24|25.08|12
1744737700000|2025-04-15 17:21:40|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|15
1744737710000|2025-04-15 17:21:50|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|236
1744737720000|2025-04-15 17:22:00|25.44|25.28|25.44|25.28|25.44|25.28|25.42|25.26|44
1744737730000|2025-04-15 17:22:10|||||||||2
1744737740000|2025-04-15 17:22:20|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|81
1744737750000|2025-04-15 17:22:30|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|23
1744737760000|2025-04-15 17:22:40|||||||||7
1744737770000|2025-04-15 17:22:50|||||||||6
1744737780000|2025-04-15 17:23:00|||||||||11
1744737790000|2025-04-15 17:23:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|21
1744737800000|2025-04-15 17:23:20|25.59|25.43|25.59|25.43|25.59|25.43|25.54|25.38|16
1744737820000|2025-04-15 17:23:40|25.56|25.4|25.54|25.38|25.59|25.43|25.54|25.38|21
1744737830000|2025-04-15 17:23:50|||||||||5
1744737840000|2025-04-15 17:24:00|25.52|25.36|25.52|25.36|25.54|25.38|25.51|25.35|21
1744737850000|2025-04-15 17:24:10|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|4
1744737860000|2025-04-15 17:24:20|25.47|25.31|25.49|25.33|25.49|25.33|25.44|25.28|22
1744737870000|2025-04-15 17:24:30|25.44|25.28|25.47|25.31|25.49|25.33|25.44|25.28|17
1744737880000|2025-04-15 17:24:40|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|3
1744737890000|2025-04-15 17:24:50|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|10
1744737900000|2025-04-15 17:25:00|||||||||11
1744737910000|2025-04-15 17:25:10|||||||||2
1744737920000|2025-04-15 17:25:20|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|12
1744737930000|2025-04-15 17:25:30|||||||||2
1744737940000|2025-04-15 17:25:40|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|40
1744737950000|2025-04-15 17:25:50|25.57|25.41|25.59|25.43|25.59|25.43|25.54|25.38|16
1744737960000|2025-04-15 17:26:00|25.64|25.48|25.59|25.43|25.64|25.48|25.57|25.41|85
1744737970000|2025-04-15 17:26:10|25.57|25.41|25.54|25.38|25.59|25.43|25.54|25.38|18
1744737980000|2025-04-15 17:26:20|||||||||3
1744737990000|2025-04-15 17:26:30|||||||||3
1744738000000|2025-04-15 17:26:40|25.57|25.41|25.54|25.38|25.57|25.41|25.49|25.33|21
1744738010000|2025-04-15 17:26:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|65
1744738020000|2025-04-15 17:27:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|13
1744738030000|2025-04-15 17:27:10|25.47|25.31|25.44|25.28|25.49|25.33|25.44|25.28|20
1744738040000|2025-04-15 17:27:20|||||||||7
1744738050000|2025-04-15 17:27:30|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|14
1744738060000|2025-04-15 17:27:40|25.42|25.26|25.44|25.28|25.49|25.33|25.42|25.26|19
1744738070000|2025-04-15 17:27:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|11
1744738080000|2025-04-15 17:28:00|||||||||2
1744738090000|2025-04-15 17:28:10|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|28
1744738100000|2025-04-15 17:28:20|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|16
1744738110000|2025-04-15 17:28:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|23
1744738120000|2025-04-15 17:28:40|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|41
1744738130000|2025-04-15 17:28:50|25.49|25.33|25.47|25.31|25.49|25.33|25.44|25.28|34
1744738140000|2025-04-15 17:29:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|4
1744738150000|2025-04-15 17:29:10|||||||||2
1744738160000|2025-04-15 17:29:20|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|18
1744738170000|2025-04-15 17:29:30|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|7
1744738180000|2025-04-15 17:29:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|19
1744738190000|2025-04-15 17:29:50|||||||||5
1744738200000|2025-04-15 17:30:00|25.49|25.33|25.49|25.33|25.54|25.38|25.49|25.33|68
1744738210000|2025-04-15 17:30:10|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|74
1744738220000|2025-04-15 17:30:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|29
1744738230000|2025-04-15 17:30:30|||||||||4
1744738240000|2025-04-15 17:30:40|||||||||7
1744738250000|2025-04-15 17:30:50|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|34
1744738260000|2025-04-15 17:31:00|25.42|25.26|25.49|25.33|25.49|25.33|25.42|25.26|47
1744738270000|2025-04-15 17:31:10|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|29
1744738280000|2025-04-15 17:31:20|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|11
1744738290000|2025-04-15 17:31:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|16
1744738300000|2025-04-15 17:31:40|25.44|25.28|25.47|25.31|25.49|25.33|25.44|25.28|18
1744738310000|2025-04-15 17:31:50|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|2
1744738320000|2025-04-15 17:32:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|15
1744738330000|2025-04-15 17:32:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|24
1744738340000|2025-04-15 17:32:20|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|34
1744738350000|2025-04-15 17:32:30|||||||||11
1744738360000|2025-04-15 17:32:40|||||||||10
1744738370000|2025-04-15 17:32:50|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|42
1744738380000|2025-04-15 17:33:00|||||||||9
1744738390000|2025-04-15 17:33:10|||||||||2
1744738400000|2025-04-15 17:33:20|||||||||53
1744738410000|2025-04-15 17:33:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|18
1744738420000|2025-04-15 17:33:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|31
1744738430000|2025-04-15 17:33:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|21
1744738440000|2025-04-15 17:34:00|||||||||4
1744738450000|2025-04-15 17:34:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|16
1744738460000|2025-04-15 17:34:20|||||||||15
1744738470000|2025-04-15 17:34:30|||||||||2
1744738480000|2025-04-15 17:34:40|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|8
1744738490000|2025-04-15 17:34:50|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|10
1744738500000|2025-04-15 17:35:00|||||||||20
1744738510000|2025-04-15 17:35:10|||||||||11
1744738520000|2025-04-15 17:35:20|25.39|25.23|25.47|25.31|25.49|25.33|25.39|25.23|42
1744738530000|2025-04-15 17:35:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|4
1744738540000|2025-04-15 17:35:40|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|80
1744738550000|2025-04-15 17:35:50|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|10
1744738560000|2025-04-15 17:36:00|25.59|25.43|25.54|25.38|25.64|25.48|25.54|25.38|26
1744738570000|2025-04-15 17:36:10|25.59|25.43|25.59|25.43|25.59|25.43|25.54|25.38|12
1744738580000|2025-04-15 17:36:20|25.54|25.38|25.54|25.38|25.59|25.43|25.54|25.38|22
1744738590000|2025-04-15 17:36:30|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|22
1744738600000|2025-04-15 17:36:40|||||||||3
1744738610000|2025-04-15 17:36:50|25.47|25.31|25.54|25.38|25.54|25.38|25.47|25.31|82
1744738620000|2025-04-15 17:37:00|25.49|25.33|25.49|25.33|25.54|25.38|25.49|25.33|15
1744738630000|2025-04-15 17:37:10|||||||||12
1744738640000|2025-04-15 17:37:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|24
1744738650000|2025-04-15 17:37:30|||||||||5
1744738660000|2025-04-15 17:37:40|||||||||3
1744738670000|2025-04-15 17:37:50|||||||||20
1744738680000|2025-04-15 17:38:00|||||||||4
1744738690000|2025-04-15 17:38:10|||||||||14
1744738700000|2025-04-15 17:38:20|||||||||2
1744738710000|2025-04-15 17:38:30|||||||||5
1744738720000|2025-04-15 17:38:40|||||||||4
1744738730000|2025-04-15 17:38:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|47
1744738740000|2025-04-15 17:39:00|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|33
1744738750000|2025-04-15 17:39:10|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|18
1744738760000|2025-04-15 17:39:20|||||||||5
1744738770000|2025-04-15 17:39:30|||||||||3
1744738780000|2025-04-15 17:39:40|||||||||23
1744738790000|2025-04-15 17:39:50|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|16
1744738800000|2025-04-15 17:40:00|||||||||8
1744738810000|2025-04-15 17:40:10|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|42
1744738820000|2025-04-15 17:40:20|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|18
1744738830000|2025-04-15 17:40:30|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|14
1744738840000|2025-04-15 17:40:40|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|31
1744738850000|2025-04-15 17:40:50|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|8
1744738860000|2025-04-15 17:41:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|26
1744738870000|2025-04-15 17:41:10|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|67
1744738880000|2025-04-15 17:41:20|||||||||25
1744738890000|2025-04-15 17:41:30|||||||||11
1744738900000|2025-04-15 17:41:40|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|44
1744738910000|2025-04-15 17:41:50|||||||||1
1744738920000|2025-04-15 17:42:00|25.37|25.21|25.39|25.23|25.39|25.23|25.37|25.21|18
1744738930000|2025-04-15 17:42:10|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|7
1744738940000|2025-04-15 17:42:20|||||||||3
1744738950000|2025-04-15 17:42:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|3
1744738960000|2025-04-15 17:42:40|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|15
1744738970000|2025-04-15 17:42:50|||||||||7
1744738980000|2025-04-15 17:43:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|32
1744738990000|2025-04-15 17:43:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|25
1744739000000|2025-04-15 17:43:20|||||||||7
1744739010000|2025-04-15 17:43:30|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|30
1744739020000|2025-04-15 17:43:40|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|4
1744739030000|2025-04-15 17:43:50|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|4
1744739040000|2025-04-15 17:44:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|9
1744739050000|2025-04-15 17:44:10|||||||||18
1744739070000|2025-04-15 17:44:30|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|20
1744739080000|2025-04-15 17:44:40|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|9
1744739090000|2025-04-15 17:44:50|25.37|25.21|25.39|25.23|25.39|25.23|25.37|25.21|2
1744739100000|2025-04-15 17:45:00|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|17
1744739110000|2025-04-15 17:45:10|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|25
1744739130000|2025-04-15 17:45:30|25.44|25.28|25.44|25.28|25.44|25.28|25.39|25.23|21
1744739140000|2025-04-15 17:45:40|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|4
1744739150000|2025-04-15 17:45:50|||||||||2
1744739160000|2025-04-15 17:46:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|9
1744739170000|2025-04-15 17:46:10|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|33
1744739180000|2025-04-15 17:46:20|||||||||6
1744739200000|2025-04-15 17:46:40|||||||||1
1744739210000|2025-04-15 17:46:50|||||||||6
1744739220000|2025-04-15 17:47:00|||||||||2
1744739230000|2025-04-15 17:47:10|||||||||74
1744739250000|2025-04-15 17:47:30|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|12
1744739260000|2025-04-15 17:47:40|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|22
1744739270000|2025-04-15 17:47:50|||||||||2
1744739280000|2025-04-15 17:48:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|14
1744739290000|2025-04-15 17:48:10|||||||||4
1744739300000|2025-04-15 17:48:20|||||||||7
1744739310000|2025-04-15 17:48:30|||||||||12
1744739320000|2025-04-15 17:48:40|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|16
1744739330000|2025-04-15 17:48:50|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|37
1744739340000|2025-04-15 17:49:00|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|4
1744739350000|2025-04-15 17:49:10|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|27
1744739360000|2025-04-15 17:49:20|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|33
1744739370000|2025-04-15 17:49:30|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|60
1744739380000|2025-04-15 17:49:40|||||||||17
1744739400000|2025-04-15 17:50:00|||||||||13
1744739410000|2025-04-15 17:50:10|||||||||4
1744739420000|2025-04-15 17:50:20|||||||||1
1744739430000|2025-04-15 17:50:30|||||||||17
1744739440000|2025-04-15 17:50:40|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|33
1744739450000|2025-04-15 17:50:50|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|12
1744739460000|2025-04-15 17:51:00|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|8
1744739470000|2025-04-15 17:51:10|||||||||9
1744739490000|2025-04-15 17:51:30|25.44|25.28|25.44|25.28|25.44|25.28|25.39|25.23|28
1744739500000|2025-04-15 17:51:40|||||||||13
1744739510000|2025-04-15 17:51:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|14
1744739530000|2025-04-15 17:52:10|||||||||6
1744739540000|2025-04-15 17:52:20|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|66
1744739550000|2025-04-15 17:52:30|||||||||21
1744739560000|2025-04-15 17:52:40|||||||||8
1744739570000|2025-04-15 17:52:50|||||||||15
1744739580000|2025-04-15 17:53:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|26
1744739590000|2025-04-15 17:53:10|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|43
1744739600000|2025-04-15 17:53:20|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|19
1744739610000|2025-04-15 17:53:30|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|22
1744739620000|2025-04-15 17:53:40|25.72|25.56|25.79|25.63|25.79|25.63|25.69|25.53|102
1744739630000|2025-04-15 17:53:50|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|87
1744739640000|2025-04-15 17:54:00|||||||||12
1744739650000|2025-04-15 17:54:10|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|13
1744739660000|2025-04-15 17:54:20|||||||||19
1744739670000|2025-04-15 17:54:30|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|23
1744739680000|2025-04-15 17:54:40|25.84|25.68|25.94|25.78|25.94|25.78|25.84|25.68|202
1744739690000|2025-04-15 17:54:50|||||||||25
1744739700000|2025-04-15 17:55:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|63
1744739710000|2025-04-15 17:55:10|25.96|25.8|25.84|25.68|25.99|25.83|25.84|25.68|74
1744739720000|2025-04-15 17:55:20|||||||||6
1744739730000|2025-04-15 17:55:30|25.82|25.66|25.79|25.63|25.84|25.68|25.79|25.63|43
1744739740000|2025-04-15 17:55:40|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|54
1744739750000|2025-04-15 17:55:50|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|13
1744739760000|2025-04-15 17:56:00|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|26
1744739770000|2025-04-15 17:56:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|4
1744739780000|2025-04-15 17:56:20|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|42
1744739790000|2025-04-15 17:56:30|||||||||13
1744739800000|2025-04-15 17:56:40|25.77|25.61|25.77|25.61|25.79|25.63|25.77|25.61|26
1744739810000|2025-04-15 17:56:50|25.79|25.63|25.79|25.63|25.79|25.63|25.77|25.61|2
1744739820000|2025-04-15 17:57:00|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|35
1744739830000|2025-04-15 17:57:10|25.82|25.66|25.84|25.68|25.84|25.68|25.79|25.63|52
1744739840000|2025-04-15 17:57:20|||||||||14
1744739850000|2025-04-15 17:57:30|25.82|25.66|25.79|25.63|25.82|25.66|25.79|25.63|8
1744739860000|2025-04-15 17:57:40|||||||||4
1744739870000|2025-04-15 17:57:50|||||||||403
1744739880000|2025-04-15 17:58:00|25.74|25.58|25.74|25.58|25.79|25.63|25.74|25.58|40
1744739890000|2025-04-15 17:58:10|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|111
1744739900000|2025-04-15 17:58:20|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|14
1744739910000|2025-04-15 17:58:30|||||||||2
1744739920000|2025-04-15 17:58:40|25.64|25.48|25.64|25.48|25.64|25.48|25.59|25.43|66
1744739930000|2025-04-15 17:58:50|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|20
1744739940000|2025-04-15 17:59:00|||||||||2
1744739950000|2025-04-15 17:59:10|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|24
1744739960000|2025-04-15 17:59:20|25.67|25.51|25.64|25.48|25.69|25.53|25.64|25.48|20
1744739970000|2025-04-15 17:59:30|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|13
1744739980000|2025-04-15 17:59:40|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|13
1744739990000|2025-04-15 17:59:50|||||||||5
1744740000000|2025-04-15 18:00:00|25.74|25.58|25.69|25.53|25.74|25.58|25.67|25.51|54
1744740010000|2025-04-15 18:00:10|25.64|25.48|25.67|25.51|25.69|25.53|25.64|25.48|20
1744740020000|2025-04-15 18:00:20|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|3
1744740030000|2025-04-15 18:00:30|25.59|25.43|25.62|25.46|25.64|25.48|25.59|25.43|32
1744740040000|2025-04-15 18:00:40|25.59|25.43|25.59|25.43|25.64|25.48|25.59|25.43|9
1744740050000|2025-04-15 18:00:50|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|9
1744740060000|2025-04-15 18:01:00|25.67|25.51|25.64|25.48|25.67|25.51|25.64|25.48|98
1744740070000|2025-04-15 18:01:10|||||||||37
1744740080000|2025-04-15 18:01:20|||||||||5
1744740090000|2025-04-15 18:01:30|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|68
1744740100000|2025-04-15 18:01:40|||||||||2
1744740110000|2025-04-15 18:01:50|||||||||3
1744740120000|2025-04-15 18:02:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|65
1744740130000|2025-04-15 18:02:10|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|37
1744740140000|2025-04-15 18:02:20|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|22
1744740150000|2025-04-15 18:02:30|25.69|25.53|25.69|25.53|25.74|25.58|25.66|25.5|52
1744740160000|2025-04-15 18:02:40|||||||||12
1744740170000|2025-04-15 18:02:50|||||||||5
1744740180000|2025-04-15 18:03:00|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|39
1744740190000|2025-04-15 18:03:10|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|20
1744740200000|2025-04-15 18:03:20|||||||||8
1744740210000|2025-04-15 18:03:30|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|20
1744740220000|2025-04-15 18:03:40|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|5
1744740230000|2025-04-15 18:03:50|||||||||2
1744740240000|2025-04-15 18:04:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|29
1744740250000|2025-04-15 18:04:10|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|25
1744740260000|2025-04-15 18:04:20|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|18
1744740270000|2025-04-15 18:04:30|||||||||2
1744740280000|2025-04-15 18:04:40|||||||||5
1744740290000|2025-04-15 18:04:50|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|28
1744740300000|2025-04-15 18:05:00|||||||||5
1744740310000|2025-04-15 18:05:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|21
1744740320000|2025-04-15 18:05:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|5
1744740330000|2025-04-15 18:05:30|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|28
1744740340000|2025-04-15 18:05:40|||||||||4
1744740350000|2025-04-15 18:05:50|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|34
1744740360000|2025-04-15 18:06:00|||||||||8
1744740370000|2025-04-15 18:06:10|||||||||11
1744740380000|2025-04-15 18:06:20|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|9
1744740390000|2025-04-15 18:06:30|25.74|25.58|25.74|25.58|25.76|25.6|25.74|25.58|26
1744740400000|2025-04-15 18:06:40|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|14
1744740410000|2025-04-15 18:06:50|||||||||22
1744740420000|2025-04-15 18:07:00|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|38
1744740430000|2025-04-15 18:07:10|||||||||5
1744740440000|2025-04-15 18:07:20|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|24
1744740450000|2025-04-15 18:07:30|25.81|25.65|25.79|25.63|25.81|25.65|25.74|25.58|32
1744740460000|2025-04-15 18:07:40|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|51
1744740470000|2025-04-15 18:07:50|||||||||6
1744740480000|2025-04-15 18:08:00|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|31
1744740490000|2025-04-15 18:08:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|12
1744740500000|2025-04-15 18:08:20|25.71|25.55|25.69|25.53|25.74|25.58|25.69|25.53|31
1744740510000|2025-04-15 18:08:30|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|8
1744740520000|2025-04-15 18:08:40|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|19
1744740530000|2025-04-15 18:08:50|||||||||31
1744740540000|2025-04-15 18:09:00|||||||||6
1744740550000|2025-04-15 18:09:10|||||||||5
1744740560000|2025-04-15 18:09:20|||||||||23
1744740570000|2025-04-15 18:09:30|25.69|25.53|25.69|25.53|25.74|25.58|25.69|25.53|12
1744740580000|2025-04-15 18:09:40|||||||||24
1744740590000|2025-04-15 18:09:50|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|12
1744740600000|2025-04-15 18:10:00|||||||||16
1744740610000|2025-04-15 18:10:10|||||||||3
1744740620000|2025-04-15 18:10:20|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|40
1744740630000|2025-04-15 18:10:30|25.66|25.5|25.69|25.53|25.69|25.53|25.66|25.5|14
1744740640000|2025-04-15 18:10:40|||||||||2
1744740650000|2025-04-15 18:10:50|||||||||2
1744740660000|2025-04-15 18:11:00|25.74|25.58|25.71|25.55|25.74|25.58|25.69|25.53|39
1744740670000|2025-04-15 18:11:10|25.74|25.58|25.74|25.58|25.74|25.58|25.69|25.53|4
1744740680000|2025-04-15 18:11:20|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|8
1744740690000|2025-04-15 18:11:30|25.71|25.55|25.69|25.53|25.74|25.58|25.69|25.53|10
1744740700000|2025-04-15 18:11:40|25.71|25.55|25.69|25.53|25.74|25.58|25.69|25.53|7
1744740710000|2025-04-15 18:11:50|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|9
1744740720000|2025-04-15 18:12:00|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|22
1744740730000|2025-04-15 18:12:10|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|22
1744740740000|2025-04-15 18:12:20|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|17
1744740750000|2025-04-15 18:12:30|||||||||2
1744740760000|2025-04-15 18:12:40|25.84|25.68|25.74|25.58|25.84|25.68|25.74|25.58|68
1744740770000|2025-04-15 18:12:50|||||||||2
1744740780000|2025-04-15 18:13:00|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|20
1744740790000|2025-04-15 18:13:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|12
1744740800000|2025-04-15 18:13:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|4
1744740810000|2025-04-15 18:13:30|||||||||10
1744740820000|2025-04-15 18:13:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|13
1744740830000|2025-04-15 18:13:50|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|5
1744740840000|2025-04-15 18:14:00|||||||||3
1744740850000|2025-04-15 18:14:10|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|29
1744740860000|2025-04-15 18:14:20|||||||||5
1744740870000|2025-04-15 18:14:30|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|27
1744740880000|2025-04-15 18:14:40|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|4
1744740890000|2025-04-15 18:14:50|25.86|25.7|25.84|25.68|25.86|25.7|25.84|25.68|66
1744740900000|2025-04-15 18:15:00|25.89|25.73|25.84|25.68|25.89|25.73|25.84|25.68|32
1744740910000|2025-04-15 18:15:10|||||||||8
1744740920000|2025-04-15 18:15:20|25.86|25.7|25.84|25.68|25.86|25.7|25.84|25.68|6
1744740930000|2025-04-15 18:15:30|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|77
1744740940000|2025-04-15 18:15:40|||||||||48
1744740950000|2025-04-15 18:15:50|||||||||30
1744740960000|2025-04-15 18:16:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|10
1744740970000|2025-04-15 18:16:10|25.91|25.75|25.94|25.78|25.94|25.78|25.89|25.73|43
1744740980000|2025-04-15 18:16:20|||||||||7
1744740990000|2025-04-15 18:16:30|25.89|25.73|25.91|25.75|25.94|25.78|25.89|25.73|73
1744741000000|2025-04-15 18:16:40|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|23
1744741010000|2025-04-15 18:16:50|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|7
1744741020000|2025-04-15 18:17:00|||||||||4
1744741030000|2025-04-15 18:17:10|25.99|25.83|25.99|25.83|25.99|25.83|25.96|25.8|25
1744741040000|2025-04-15 18:17:20|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|7
1744741050000|2025-04-15 18:17:30|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|7
1744741060000|2025-04-15 18:17:40|||||||||9
1744741070000|2025-04-15 18:17:50|||||||||8
1744741080000|2025-04-15 18:18:00|||||||||11
1744741090000|2025-04-15 18:18:10|||||||||2
1744741100000|2025-04-15 18:18:20|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|49
1744741110000|2025-04-15 18:18:30|||||||||8
1744741120000|2025-04-15 18:18:40|||||||||2
1744741130000|2025-04-15 18:18:50|||||||||2
1744741140000|2025-04-15 18:19:00|||||||||26
1744741150000|2025-04-15 18:19:10|25.96|25.8|25.99|25.83|25.99|25.83|25.94|25.78|15
1744741160000|2025-04-15 18:19:20|||||||||3
1744741170000|2025-04-15 18:19:30|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|16
1744741180000|2025-04-15 18:19:40|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|15
1744741190000|2025-04-15 18:19:50|||||||||6
1744741200000|2025-04-15 18:20:00|||||||||7
1744741210000|2025-04-15 18:20:10|||||||||1
1744741220000|2025-04-15 18:20:20|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|21
1744741230000|2025-04-15 18:20:30|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|12
1744741240000|2025-04-15 18:20:40|||||||||2
1744741250000|2025-04-15 18:20:50|||||||||7
1744741260000|2025-04-15 18:21:00|||||||||12
1744741270000|2025-04-15 18:21:10|||||||||6
1744741280000|2025-04-15 18:21:20|25.94|25.78|25.96|25.8|25.99|25.83|25.94|25.78|27
1744741290000|2025-04-15 18:21:30|25.94|25.78|25.94|25.78|25.99|25.83|25.94|25.78|11
1744741300000|2025-04-15 18:21:40|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|10
1744741310000|2025-04-15 18:21:50|||||||||28
1744741320000|2025-04-15 18:22:00|||||||||3
1744741330000|2025-04-15 18:22:10|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|61
1744741340000|2025-04-15 18:22:20|||||||||4
1744741350000|2025-04-15 18:22:30|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|15
1744741360000|2025-04-15 18:22:40|||||||||8
1744741370000|2025-04-15 18:22:50|25.79|25.63|25.79|25.63|25.84|25.68|25.79|25.63|11
1744741380000|2025-04-15 18:23:00|25.84|25.68|25.84|25.68|25.89|25.73|25.84|25.68|30
1744741390000|2025-04-15 18:23:10|||||||||20
1744741400000|2025-04-15 18:23:20|25.86|25.7|25.84|25.68|25.86|25.7|25.84|25.68|10
1744741410000|2025-04-15 18:23:30|||||||||3
1744741420000|2025-04-15 18:23:40|||||||||5
1744741430000|2025-04-15 18:23:50|||||||||18
1744741440000|2025-04-15 18:24:00|25.89|25.73|25.89|25.73|25.89|25.73|25.84|25.68|24
1744741450000|2025-04-15 18:24:10|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|14
1744741460000|2025-04-15 18:24:20|||||||||20
1744741470000|2025-04-15 18:24:30|||||||||3
1744741480000|2025-04-15 18:24:40|||||||||4
1744741490000|2025-04-15 18:24:50|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|34
1744741500000|2025-04-15 18:25:00|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|15
1744741510000|2025-04-15 18:25:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|40
1744741520000|2025-04-15 18:25:20|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|32
1744741530000|2025-04-15 18:25:30|||||||||8
1744741540000|2025-04-15 18:25:40|||||||||6
1744741550000|2025-04-15 18:25:50|||||||||52
1744741560000|2025-04-15 18:26:00|||||||||40
1744741570000|2025-04-15 18:26:10|||||||||4
1744741580000|2025-04-15 18:26:20|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|23
1744741590000|2025-04-15 18:26:30|||||||||16
1744741600000|2025-04-15 18:26:40|||||||||5
1744741610000|2025-04-15 18:26:50|25.66|25.5|25.69|25.53|25.69|25.53|25.66|25.5|18
1744741620000|2025-04-15 18:27:00|||||||||2
1744741630000|2025-04-15 18:27:10|||||||||2
1744741640000|2025-04-15 18:27:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|27
1744741650000|2025-04-15 18:27:30|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|15
1744741660000|2025-04-15 18:27:40|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|8
1744741670000|2025-04-15 18:27:50|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|10
1744741680000|2025-04-15 18:28:00|||||||||2
1744741690000|2025-04-15 18:28:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|38
1744741700000|2025-04-15 18:28:20|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|13
1744741710000|2025-04-15 18:28:30|||||||||4
1744741720000|2025-04-15 18:28:40|||||||||3
1744741730000|2025-04-15 18:28:50|||||||||8
1744741740000|2025-04-15 18:29:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|60
1744741750000|2025-04-15 18:29:10|||||||||4
1744741760000|2025-04-15 18:29:20|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|17
1744741770000|2025-04-15 18:29:30|||||||||1
1744741780000|2025-04-15 18:29:40|||||||||2
1744741790000|2025-04-15 18:29:50|||||||||10
1744741800000|2025-04-15 18:30:00|||||||||2
1744741810000|2025-04-15 18:30:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|40
1744741820000|2025-04-15 18:30:20|25.74|25.58|25.74|25.58|25.74|25.58|25.69|25.53|22
1744741830000|2025-04-15 18:30:30|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|25
1744741840000|2025-04-15 18:30:40|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|15
1744741850000|2025-04-15 18:30:50|25.74|25.58|25.74|25.58|25.74|25.58|25.69|25.53|45
1744741860000|2025-04-15 18:31:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|8
1744741870000|2025-04-15 18:31:10|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|68
1744741880000|2025-04-15 18:31:20|||||||||7
1744741890000|2025-04-15 18:31:30|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|39
1744741900000|2025-04-15 18:31:40|||||||||19
1744741910000|2025-04-15 18:31:50|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|41
1744741920000|2025-04-15 18:32:00|25.66|25.5|25.69|25.53|25.69|25.53|25.64|25.48|13
1744741930000|2025-04-15 18:32:10|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|13
1744741940000|2025-04-15 18:32:20|||||||||16
1744741950000|2025-04-15 18:32:30|||||||||12
1744741960000|2025-04-15 18:32:40|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|21
1744741970000|2025-04-15 18:32:50|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|17
1744741980000|2025-04-15 18:33:00|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|37
1744741990000|2025-04-15 18:33:10|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|19
1744742000000|2025-04-15 18:33:20|||||||||10
1744742010000|2025-04-15 18:33:30|||||||||1
1744742020000|2025-04-15 18:33:40|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|20
1744742030000|2025-04-15 18:33:50|25.61|25.45|25.64|25.48|25.64|25.48|25.59|25.43|29
1744742040000|2025-04-15 18:34:00|25.61|25.45|25.59|25.43|25.64|25.48|25.59|25.43|26
1744742050000|2025-04-15 18:34:10|||||||||4
1744742060000|2025-04-15 18:34:20|||||||||4
1744742070000|2025-04-15 18:34:30|||||||||6
1744742080000|2025-04-15 18:34:40|||||||||26
1744742090000|2025-04-15 18:34:50|||||||||3
1744742100000|2025-04-15 18:35:00|25.56|25.4|25.59|25.43|25.59|25.43|25.56|25.4|22
1744742110000|2025-04-15 18:35:10|||||||||14
1744742120000|2025-04-15 18:35:20|25.56|25.4|25.54|25.38|25.59|25.43|25.54|25.38|56
1744742130000|2025-04-15 18:35:30|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|74
1744742140000|2025-04-15 18:35:40|||||||||48
1744742150000|2025-04-15 18:35:50|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|45
1744742160000|2025-04-15 18:36:00|25.56|25.4|25.54|25.38|25.59|25.43|25.54|25.38|13
1744742170000|2025-04-15 18:36:10|||||||||4
1744742180000|2025-04-15 18:36:20|||||||||16
1744742190000|2025-04-15 18:36:30|||||||||3
1744742200000|2025-04-15 18:36:40|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|18
1744742210000|2025-04-15 18:36:50|||||||||4
1744742220000|2025-04-15 18:37:00|||||||||6
1744742230000|2025-04-15 18:37:10|||||||||13
1744742240000|2025-04-15 18:37:20|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|18
1744742250000|2025-04-15 18:37:30|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|35
1744742260000|2025-04-15 18:37:40|25.61|25.45|25.64|25.48|25.64|25.48|25.59|25.43|24
1744742270000|2025-04-15 18:37:50|25.59|25.43|25.59|25.43|25.61|25.45|25.59|25.43|14
1744742280000|2025-04-15 18:38:00|25.61|25.45|25.59|25.43|25.64|25.48|25.59|25.43|11
1744742290000|2025-04-15 18:38:10|25.61|25.45|25.64|25.48|25.64|25.48|25.59|25.43|8
1744742300000|2025-04-15 18:38:20|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|4
1744742310000|2025-04-15 18:38:30|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|11
1744742320000|2025-04-15 18:38:40|||||||||5
1744742330000|2025-04-15 18:38:50|||||||||9
1744742340000|2025-04-15 18:39:00|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|30
1744742350000|2025-04-15 18:39:10|||||||||13
1744742360000|2025-04-15 18:39:20|||||||||25
1744742370000|2025-04-15 18:39:30|||||||||5
1744742380000|2025-04-15 18:39:40|||||||||3
1744742390000|2025-04-15 18:39:50|25.61|25.45|25.59|25.43|25.61|25.45|25.59|25.43|7
1744742400000|2025-04-15 18:40:00|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|19
1744742410000|2025-04-15 18:40:10|||||||||2
1744742420000|2025-04-15 18:40:20|||||||||31
1744742430000|2025-04-15 18:40:30|||||||||22
1744742440000|2025-04-15 18:40:40|||||||||10
1744742450000|2025-04-15 18:40:50|||||||||5
1744742460000|2025-04-15 18:41:00|||||||||10
1744742470000|2025-04-15 18:41:10|25.54|25.38|25.54|25.38|25.59|25.43|25.54|25.38|55
1744742480000|2025-04-15 18:41:20|||||||||25
1744742490000|2025-04-15 18:41:30|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|21
1744742500000|2025-04-15 18:41:40|||||||||12
1744742510000|2025-04-15 18:41:50|||||||||5
1744742520000|2025-04-15 18:42:00|||||||||6
1744742530000|2025-04-15 18:42:10|||||||||12
1744742540000|2025-04-15 18:42:20|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|19
1744742550000|2025-04-15 18:42:30|||||||||10
1744742560000|2025-04-15 18:42:40|||||||||18
1744742570000|2025-04-15 18:42:50|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|70
1744742580000|2025-04-15 18:43:00|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|9
1744742590000|2025-04-15 18:43:10|||||||||11
1744742600000|2025-04-15 18:43:20|||||||||2
1744742610000|2025-04-15 18:43:30|||||||||3
1744742620000|2025-04-15 18:43:40|||||||||9
1744742630000|2025-04-15 18:43:50|||||||||10
1744742640000|2025-04-15 18:44:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|31
1744742650000|2025-04-15 18:44:10|||||||||5
1744742660000|2025-04-15 18:44:20|||||||||35
1744742670000|2025-04-15 18:44:30|||||||||8
1744742680000|2025-04-15 18:44:40|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|34
1744742690000|2025-04-15 18:44:50|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|31
1744742700000|2025-04-15 18:45:00|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|15
1744742710000|2025-04-15 18:45:10|||||||||5
1744742720000|2025-04-15 18:45:20|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|15
1744742730000|2025-04-15 18:45:30|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|35
1744742740000|2025-04-15 18:45:40|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|56
1744742750000|2025-04-15 18:45:50|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|31
1744742760000|2025-04-15 18:46:00|||||||||11
1744742770000|2025-04-15 18:46:10|||||||||29
1744742780000|2025-04-15 18:46:20|||||||||9
1744742790000|2025-04-15 18:46:30|||||||||15
1744742800000|2025-04-15 18:46:40|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|7
1744742810000|2025-04-15 18:46:50|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|20
1744742820000|2025-04-15 18:47:00|||||||||4
1744742830000|2025-04-15 18:47:10|||||||||2
1744742840000|2025-04-15 18:47:20|||||||||4
1744742850000|2025-04-15 18:47:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|12
1744742860000|2025-04-15 18:47:40|||||||||6
1744742870000|2025-04-15 18:47:50|||||||||17
1744742880000|2025-04-15 18:48:00|||||||||5
1744742890000|2025-04-15 18:48:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|33
1744742900000|2025-04-15 18:48:20|||||||||6
1744742910000|2025-04-15 18:48:30|||||||||26
1744742920000|2025-04-15 18:48:40|||||||||4
1744742930000|2025-04-15 18:48:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|37
1744742940000|2025-04-15 18:49:00|25.54|25.38|25.54|25.38|25.54|25.38|25.51|25.35|12
1744742950000|2025-04-15 18:49:10|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|6
1744742960000|2025-04-15 18:49:20|25.51|25.35|25.51|25.35|25.54|25.38|25.49|25.33|33
1744742970000|2025-04-15 18:49:30|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|29
1744742980000|2025-04-15 18:49:40|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|9
1744742990000|2025-04-15 18:49:50|||||||||9
1744743000000|2025-04-15 18:50:00|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|25
1744743010000|2025-04-15 18:50:10|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|4
1744743020000|2025-04-15 18:50:20|25.51|25.35|25.49|25.33|25.54|25.38|25.49|25.33|10
1744743030000|2025-04-15 18:50:30|||||||||31
1744743040000|2025-04-15 18:50:40|||||||||7
1744743050000|2025-04-15 18:50:50|||||||||4
1744743060000|2025-04-15 18:51:00|||||||||3
1744743070000|2025-04-15 18:51:10|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|25
1744743080000|2025-04-15 18:51:20|||||||||8
1744743090000|2025-04-15 18:51:30|||||||||3
1744743100000|2025-04-15 18:51:40|||||||||10
1744743110000|2025-04-15 18:51:50|||||||||4
1744743120000|2025-04-15 18:52:00|||||||||3
1744743130000|2025-04-15 18:52:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|18
1744743140000|2025-04-15 18:52:20|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|21
1744743150000|2025-04-15 18:52:30|25.59|25.43|25.56|25.4|25.59|25.43|25.54|25.38|26
1744743160000|2025-04-15 18:52:40|25.59|25.43|25.56|25.4|25.59|25.43|25.54|25.38|23
1744743170000|2025-04-15 18:52:50|25.59|25.43|25.56|25.4|25.59|25.43|25.54|25.38|16
1744743180000|2025-04-15 18:53:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|38
1744743190000|2025-04-15 18:53:10|||||||||2
1744743200000|2025-04-15 18:53:20|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|23
1744743210000|2025-04-15 18:53:30|||||||||9
1744743220000|2025-04-15 18:53:40|||||||||1
1744743230000|2025-04-15 18:53:50|||||||||33
1744743240000|2025-04-15 18:54:00|||||||||1
1744743260000|2025-04-15 18:54:20|||||||||7
1744743270000|2025-04-15 18:54:30|||||||||1
1744743280000|2025-04-15 18:54:40|||||||||3
1744743290000|2025-04-15 18:54:50|||||||||2
1744743300000|2025-04-15 18:55:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|4
1744743310000|2025-04-15 18:55:10|||||||||5
1744743320000|2025-04-15 18:55:20|||||||||27
1744743330000|2025-04-15 18:55:30|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|6
1744743340000|2025-04-15 18:55:40|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|11
1744743350000|2025-04-15 18:55:50|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|48
1744743360000|2025-04-15 18:56:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|9
1744743370000|2025-04-15 18:56:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|11
1744743380000|2025-04-15 18:56:20|25.44|25.28|25.44|25.28|25.44|25.28|25.39|25.23|81
1744743390000|2025-04-15 18:56:30|||||||||7
1744743400000|2025-04-15 18:56:40|25.46|25.3|25.46|25.3|25.49|25.33|25.46|25.3|10
1744743410000|2025-04-15 18:56:50|25.44|25.28|25.44|25.28|25.46|25.3|25.44|25.28|3
1744743420000|2025-04-15 18:57:00|25.46|25.3|25.46|25.3|25.49|25.33|25.44|25.28|23
1744743430000|2025-04-15 18:57:10|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|21
1744743440000|2025-04-15 18:57:20|||||||||2
1744743450000|2025-04-15 18:57:30|||||||||1
1744743460000|2025-04-15 18:57:40|||||||||4
1744743470000|2025-04-15 18:57:50|||||||||2
1744743480000|2025-04-15 18:58:00|||||||||9
1744743500000|2025-04-15 18:58:20|||||||||38
1744743510000|2025-04-15 18:58:30|||||||||15
1744743520000|2025-04-15 18:58:40|||||||||1
1744743530000|2025-04-15 18:58:50|||||||||8
1744743540000|2025-04-15 18:59:00|||||||||1
1744743550000|2025-04-15 18:59:10|||||||||52
1744743560000|2025-04-15 18:59:20|||||||||4
1744743570000|2025-04-15 18:59:30|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|15
1744743580000|2025-04-15 18:59:40|||||||||27
1744743590000|2025-04-15 18:59:50|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|28
1744743600000|2025-04-15 19:00:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|23
1744743610000|2025-04-15 19:00:10|||||||||34
1744743620000|2025-04-15 19:00:20|25.51|25.35|25.51|25.35|25.54|25.38|25.51|25.35|12
1744743630000|2025-04-15 19:00:30|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|4
1744743640000|2025-04-15 19:00:40|||||||||47
1744743650000|2025-04-15 19:00:50|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|1
1744743660000|2025-04-15 19:01:00|25.51|25.35|25.54|25.38|25.54|25.38|25.51|25.35|38
1744743670000|2025-04-15 19:01:10|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|21
1744743680000|2025-04-15 19:01:20|||||||||20
1744743690000|2025-04-15 19:01:30|||||||||14
1744743700000|2025-04-15 19:01:40|||||||||9
1744743710000|2025-04-15 19:01:50|||||||||1
1744743720000|2025-04-15 19:02:00|25.51|25.35|25.49|25.33|25.54|25.38|25.49|25.33|11
1744743730000|2025-04-15 19:02:10|||||||||15
1744743750000|2025-04-15 19:02:30|||||||||1
1744743760000|2025-04-15 19:02:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|34
1744743770000|2025-04-15 19:02:50|||||||||23
1744743780000|2025-04-15 19:03:00|||||||||1
1744743790000|2025-04-15 19:03:10|||||||||13
1744743800000|2025-04-15 19:03:20|||||||||28
1744743810000|2025-04-15 19:03:30|||||||||1
1744743820000|2025-04-15 19:03:40|||||||||3
1744743830000|2025-04-15 19:03:50|25.56|25.4|25.59|25.43|25.59|25.43|25.56|25.4|49
1744743840000|2025-04-15 19:04:00|25.54|25.38|25.54|25.38|25.56|25.4|25.54|25.38|17
1744743850000|2025-04-15 19:04:10|25.51|25.35|25.51|25.35|25.54|25.38|25.51|25.35|8
1744743860000|2025-04-15 19:04:20|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|9
1744743870000|2025-04-15 19:04:30|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|26
1744743880000|2025-04-15 19:04:40|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|4
1744743890000|2025-04-15 19:04:50|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|16
1744743900000|2025-04-15 19:05:00|||||||||6
1744743910000|2025-04-15 19:05:10|||||||||10
1744743920000|2025-04-15 19:05:20|||||||||5
1744743930000|2025-04-15 19:05:30|||||||||2
1744743940000|2025-04-15 19:05:40|||||||||10
1744743950000|2025-04-15 19:05:50|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|10
1744743960000|2025-04-15 19:06:00|||||||||10
1744743970000|2025-04-15 19:06:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|9
1744743980000|2025-04-15 19:06:20|||||||||9
1744743990000|2025-04-15 19:06:30|||||||||6
1744744000000|2025-04-15 19:06:40|||||||||12
1744744010000|2025-04-15 19:06:50|||||||||14
1744744020000|2025-04-15 19:07:00|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|31
1744744030000|2025-04-15 19:07:10|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|37
1744744040000|2025-04-15 19:07:20|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|10
1744744050000|2025-04-15 19:07:30|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|7
1744744060000|2025-04-15 19:07:40|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|7
1744744070000|2025-04-15 19:07:50|||||||||13
1744744080000|2025-04-15 19:08:00|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|7
1744744090000|2025-04-15 19:08:10|||||||||11
1744744100000|2025-04-15 19:08:20|||||||||5
1744744110000|2025-04-15 19:08:30|||||||||7
1744744120000|2025-04-15 19:08:40|||||||||4
1744744130000|2025-04-15 19:08:50|||||||||7
1744744140000|2025-04-15 19:09:00|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|21
1744744150000|2025-04-15 19:09:10|||||||||8
1744744160000|2025-04-15 19:09:20|||||||||4
1744744170000|2025-04-15 19:09:30|25.46|25.3|25.44|25.28|25.49|25.33|25.44|25.28|11
1744744180000|2025-04-15 19:09:40|||||||||7
1744744190000|2025-04-15 19:09:50|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|14
1744744200000|2025-04-15 19:10:00|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|7
1744744210000|2025-04-15 19:10:10|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|8
1744744220000|2025-04-15 19:10:20|||||||||12
1744744230000|2025-04-15 19:10:30|||||||||5
1744744240000|2025-04-15 19:10:40|||||||||9
1744744250000|2025-04-15 19:10:50|||||||||7
1744744260000|2025-04-15 19:11:00|||||||||5
1744744270000|2025-04-15 19:11:10|||||||||7
1744744280000|2025-04-15 19:11:20|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|30
1744744290000|2025-04-15 19:11:30|||||||||8
1744744300000|2025-04-15 19:11:40|||||||||8
1744744310000|2025-04-15 19:11:50|||||||||3
1744744320000|2025-04-15 19:12:00|||||||||16
1744744330000|2025-04-15 19:12:10|||||||||17
1744744340000|2025-04-15 19:12:20|||||||||22
1744744350000|2025-04-15 19:12:30|||||||||8
1744744360000|2025-04-15 19:12:40|||||||||39
1744744370000|2025-04-15 19:12:50|||||||||6
1744744380000|2025-04-15 19:13:00|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|15
1744744390000|2025-04-15 19:13:10|||||||||8
1744744400000|2025-04-15 19:13:20|||||||||3
1744744410000|2025-04-15 19:13:30|||||||||5
1744744420000|2025-04-15 19:13:40|||||||||109
1744744430000|2025-04-15 19:13:50|||||||||10
1744744440000|2025-04-15 19:14:00|||||||||6
1744744450000|2025-04-15 19:14:10|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|22
1744744460000|2025-04-15 19:14:20|||||||||6
1744744470000|2025-04-15 19:14:30|||||||||4
1744744480000|2025-04-15 19:14:40|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|42
1744744490000|2025-04-15 19:14:50|25.41|25.25|25.44|25.28|25.44|25.28|25.39|25.23|32
1744744500000|2025-04-15 19:15:00|||||||||4
1744744510000|2025-04-15 19:15:10|||||||||26
1744744520000|2025-04-15 19:15:20|||||||||20
1744744530000|2025-04-15 19:15:30|||||||||31
1744744540000|2025-04-15 19:15:40|||||||||23
1744744550000|2025-04-15 19:15:50|||||||||4
1744744560000|2025-04-15 19:16:00|25.41|25.25|25.39|25.23|25.44|25.28|25.39|25.23|44
1744744570000|2025-04-15 19:16:10|||||||||5
1744744580000|2025-04-15 19:16:20|||||||||11
1744744590000|2025-04-15 19:16:30|||||||||4
1744744600000|2025-04-15 19:16:40|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|5
1744744610000|2025-04-15 19:16:50|25.39|25.23|25.39|25.23|25.44|25.28|25.39|25.23|14
1744744620000|2025-04-15 19:17:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|35
1744744630000|2025-04-15 19:17:10|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|72
1744744640000|2025-04-15 19:17:20|||||||||5
1744744650000|2025-04-15 19:17:30|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|10
1744744660000|2025-04-15 19:17:40|25.46|25.3|25.44|25.28|25.49|25.33|25.44|25.28|21
1744744670000|2025-04-15 19:17:50|||||||||5
1744744680000|2025-04-15 19:18:00|||||||||8
1744744690000|2025-04-15 19:18:10|||||||||5
1744744700000|2025-04-15 19:18:20|25.41|25.25|25.44|25.28|25.44|25.28|25.41|25.25|4
1744744710000|2025-04-15 19:18:30|||||||||14
1744744720000|2025-04-15 19:18:40|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|24
1744744730000|2025-04-15 19:18:50|||||||||3
1744744740000|2025-04-15 19:19:00|||||||||19
1744744750000|2025-04-15 19:19:10|||||||||9
1744744760000|2025-04-15 19:19:20|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|157
1744744770000|2025-04-15 19:19:30|||||||||8
1744744780000|2025-04-15 19:19:40|||||||||6
1744744790000|2025-04-15 19:19:50|||||||||9
1744744800000|2025-04-15 19:20:00|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|39
1744744810000|2025-04-15 19:20:10|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|11
1744744820000|2025-04-15 19:20:20|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|34
1744744830000|2025-04-15 19:20:30|||||||||2
1744744840000|2025-04-15 19:20:40|||||||||1
1744744850000|2025-04-15 19:20:50|||||||||2
1744744860000|2025-04-15 19:21:00|||||||||1
1744744870000|2025-04-15 19:21:10|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|23
1744744880000|2025-04-15 19:21:20|25.44|25.28|25.46|25.3|25.46|25.3|25.44|25.28|6
1744744890000|2025-04-15 19:21:30|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|9
1744744900000|2025-04-15 19:21:40|||||||||2
1744744910000|2025-04-15 19:21:50|||||||||5
1744744920000|2025-04-15 19:22:00|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|3
1744744930000|2025-04-15 19:22:10|||||||||3
1744744940000|2025-04-15 19:22:20|||||||||1
1744744950000|2025-04-15 19:22:30|25.46|25.3|25.44|25.28|25.49|25.33|25.44|25.28|3
1744744960000|2025-04-15 19:22:40|||||||||3
1744744970000|2025-04-15 19:22:50|||||||||11
1744744980000|2025-04-15 19:23:00|||||||||4
1744744990000|2025-04-15 19:23:10|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|31
1744745000000|2025-04-15 19:23:20|||||||||1
1744745010000|2025-04-15 19:23:30|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|33
1744745020000|2025-04-15 19:23:40|||||||||7
1744745030000|2025-04-15 19:23:50|||||||||3
1744745040000|2025-04-15 19:24:00|||||||||4
1744745050000|2025-04-15 19:24:10|||||||||9
1744745060000|2025-04-15 19:24:20|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|38
1744745070000|2025-04-15 19:24:30|||||||||31
1744745080000|2025-04-15 19:24:40|||||||||1
1744745090000|2025-04-15 19:24:50|||||||||1
1744745100000|2025-04-15 19:25:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|58
1744745110000|2025-04-15 19:25:10|||||||||2
1744745120000|2025-04-15 19:25:20|||||||||10
1744745130000|2025-04-15 19:25:30|||||||||8
1744745140000|2025-04-15 19:25:40|||||||||4
1744745150000|2025-04-15 19:25:50|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|23
1744745160000|2025-04-15 19:26:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|7
1744745170000|2025-04-15 19:26:10|||||||||20
1744745180000|2025-04-15 19:26:20|||||||||101
1744745190000|2025-04-15 19:26:30|||||||||2
1744745200000|2025-04-15 19:26:40|||||||||2
1744745210000|2025-04-15 19:26:50|||||||||20
1744745220000|2025-04-15 19:27:00|||||||||4
1744745230000|2025-04-15 19:27:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|34
1744745240000|2025-04-15 19:27:20|25.69|25.53|25.69|25.53|25.71|25.55|25.69|25.53|67
1744745250000|2025-04-15 19:27:30|25.66|25.5|25.69|25.53|25.69|25.53|25.64|25.48|49
1744745260000|2025-04-15 19:27:40|||||||||11
1744745280000|2025-04-15 19:28:00|||||||||35
1744745290000|2025-04-15 19:28:10|||||||||1
1744745300000|2025-04-15 19:28:20|||||||||25
1744745310000|2025-04-15 19:28:30|||||||||7
1744745320000|2025-04-15 19:28:40|||||||||5
1744745330000|2025-04-15 19:28:50|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|6
1744745350000|2025-04-15 19:29:10|25.66|25.5|25.69|25.53|25.69|25.53|25.64|25.48|33
1744745360000|2025-04-15 19:29:20|||||||||11
1744745370000|2025-04-15 19:29:30|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|20
1744745380000|2025-04-15 19:29:40|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|31
1744745390000|2025-04-15 19:29:50|||||||||2
1744745400000|2025-04-15 19:30:00|||||||||32
1744745410000|2025-04-15 19:30:10|||||||||1
1744745420000|2025-04-15 19:30:20|25.74|25.58|25.74|25.58|25.74|25.58|25.69|25.53|45
1744745430000|2025-04-15 19:30:30|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|46
1744745440000|2025-04-15 19:30:40|25.69|25.53|25.69|25.53|25.69|25.53|25.66|25.5|40
1744745450000|2025-04-15 19:30:50|||||||||8
1744745460000|2025-04-15 19:31:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|4
1744745470000|2025-04-15 19:31:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|31
1744745480000|2025-04-15 19:31:20|||||||||6
1744745490000|2025-04-15 19:31:30|||||||||51
1744745500000|2025-04-15 19:31:40|||||||||3
1744745510000|2025-04-15 19:31:50|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|64
1744745520000|2025-04-15 19:32:00|||||||||15
1744745530000|2025-04-15 19:32:10|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|26
1744745540000|2025-04-15 19:32:20|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|17
1744745550000|2025-04-15 19:32:30|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|1
1744745560000|2025-04-15 19:32:40|||||||||9
1744745570000|2025-04-15 19:32:50|||||||||2
1744745580000|2025-04-15 19:33:00|||||||||62
1744745590000|2025-04-15 19:33:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|38
1744745600000|2025-04-15 19:33:20|||||||||6
1744745610000|2025-04-15 19:33:30|||||||||1
1744745620000|2025-04-15 19:33:40|||||||||1
1744745630000|2025-04-15 19:33:50|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|38
1744745640000|2025-04-15 19:34:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|16
1744745650000|2025-04-15 19:34:10|||||||||2
1744745660000|2025-04-15 19:34:20|||||||||16
1744745670000|2025-04-15 19:34:30|||||||||15
1744745680000|2025-04-15 19:34:40|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|28
1744745700000|2025-04-15 19:35:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|52
1744745710000|2025-04-15 19:35:10|||||||||1
1744745720000|2025-04-15 19:35:20|||||||||19
1744745730000|2025-04-15 19:35:30|||||||||5
1744745740000|2025-04-15 19:35:40|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|36
1744745760000|2025-04-15 19:36:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|8
1744745770000|2025-04-15 19:36:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|33
1744745780000|2025-04-15 19:36:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|43
1744745790000|2025-04-15 19:36:30|||||||||5
1744745800000|2025-04-15 19:36:40|||||||||70
1744745810000|2025-04-15 19:36:50|||||||||5
1744745820000|2025-04-15 19:37:00|||||||||5
1744745830000|2025-04-15 19:37:10|25.74|25.58|25.74|25.58|25.79|25.63|25.74|25.58|34
1744745840000|2025-04-15 19:37:20|||||||||22
1744745850000|2025-04-15 19:37:30|||||||||19
1744745860000|2025-04-15 19:37:40|||||||||3
1744745870000|2025-04-15 19:37:50|||||||||4
1744745880000|2025-04-15 19:38:00|||||||||2
1744745890000|2025-04-15 19:38:10|||||||||7
1744745900000|2025-04-15 19:38:20|||||||||5
1744745910000|2025-04-15 19:38:30|||||||||5
1744745920000|2025-04-15 19:38:40|||||||||4
1744745930000|2025-04-15 19:38:50|||||||||9
1744745940000|2025-04-15 19:39:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|5
1744745950000|2025-04-15 19:39:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|6
1744745960000|2025-04-15 19:39:20|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|3
1744745970000|2025-04-15 19:39:30|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|11
1744745980000|2025-04-15 19:39:40|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|64
1744745990000|2025-04-15 19:39:50|||||||||4
1744746000000|2025-04-15 19:40:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|53
1744746010000|2025-04-15 19:40:10|||||||||13
1744746020000|2025-04-15 19:40:20|||||||||29
1744746030000|2025-04-15 19:40:30|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|61
1744746040000|2025-04-15 19:40:40|||||||||37
1744746050000|2025-04-15 19:40:50|||||||||14
1744746060000|2025-04-15 19:41:00|||||||||7
1744746070000|2025-04-15 19:41:10|||||||||20
1744746080000|2025-04-15 19:41:20|||||||||8
1744746090000|2025-04-15 19:41:30|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|31
1744746100000|2025-04-15 19:41:40|||||||||31
1744746110000|2025-04-15 19:41:50|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|1
1744746120000|2025-04-15 19:42:00|||||||||2
1744746130000|2025-04-15 19:42:10|||||||||6
1744746140000|2025-04-15 19:42:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|3
1744746150000|2025-04-15 19:42:30|||||||||61
1744746160000|2025-04-15 19:42:40|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|30
1744746170000|2025-04-15 19:42:50|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|16
1744746180000|2025-04-15 19:43:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|7
1744746190000|2025-04-15 19:43:10|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|25
1744746200000|2025-04-15 19:43:20|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|5
1744746210000|2025-04-15 19:43:30|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|57
1744746220000|2025-04-15 19:43:40|||||||||7
1744746230000|2025-04-15 19:43:50|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|10
1744746240000|2025-04-15 19:44:00|||||||||76
1744746250000|2025-04-15 19:44:10|||||||||2
1744746260000|2025-04-15 19:44:20|||||||||34
1744746270000|2025-04-15 19:44:30|||||||||80
1744746280000|2025-04-15 19:44:40|||||||||5
1744746290000|2025-04-15 19:44:50|||||||||13
1744746300000|2025-04-15 19:45:00|25.83|25.67|25.84|25.68|25.84|25.68|25.83|25.67|139
1744746310000|2025-04-15 19:45:10|||||||||29
1744746320000|2025-04-15 19:45:20|||||||||20
1744746330000|2025-04-15 19:45:30|||||||||11
1744746340000|2025-04-15 19:45:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|108
1744746350000|2025-04-15 19:45:50|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|20
1744746360000|2025-04-15 19:46:00|||||||||21
1744746370000|2025-04-15 19:46:10|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|11
1744746380000|2025-04-15 19:46:20|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|45
1744746390000|2025-04-15 19:46:30|25.76|25.6|25.74|25.58|25.79|25.63|25.74|25.58|31
1744746400000|2025-04-15 19:46:40|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|19
1744746410000|2025-04-15 19:46:50|||||||||17
1744746420000|2025-04-15 19:47:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|76
1744746430000|2025-04-15 19:47:10|||||||||23
1744746440000|2025-04-15 19:47:20|||||||||32
1744746450000|2025-04-15 19:47:30|25.81|25.65|25.79|25.63|25.84|25.68|25.79|25.63|132
1744746460000|2025-04-15 19:47:40|||||||||32
1744746470000|2025-04-15 19:47:50|||||||||8
1744746480000|2025-04-15 19:48:00|||||||||30
1744746490000|2025-04-15 19:48:10|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|54
1744746500000|2025-04-15 19:48:20|||||||||2
1744746510000|2025-04-15 19:48:30|||||||||24
1744746520000|2025-04-15 19:48:40|||||||||7
1744746530000|2025-04-15 19:48:50|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|27
1744746540000|2025-04-15 19:49:00|||||||||13
1744746550000|2025-04-15 19:49:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|17
1744746560000|2025-04-15 19:49:20|||||||||7
1744746570000|2025-04-15 19:49:30|||||||||119
1744746580000|2025-04-15 19:49:40|||||||||10
1744746590000|2025-04-15 19:49:50|||||||||9
1744746600000|2025-04-15 19:50:00|25.79|25.63|25.74|25.58|25.79|25.63|25.59|25.43|458
1744746610000|2025-04-15 19:50:10|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|47
1744746620000|2025-04-15 19:50:20|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|1
1744746630000|2025-04-15 19:50:30|25.69|25.53|25.64|25.48|25.74|25.58|25.64|25.48|97
1744746660000|2025-04-15 19:51:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|8
1744746670000|2025-04-15 19:51:10|||||||||5
1744746680000|2025-04-15 19:51:20|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|247
1744746690000|2025-04-15 19:51:30|||||||||15
1744746700000|2025-04-15 19:51:40|||||||||3
1744746710000|2025-04-15 19:51:50|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|103
1744746720000|2025-04-15 19:52:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|34
1744746730000|2025-04-15 19:52:10|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|78
1744746740000|2025-04-15 19:52:20|25.66|25.5|25.66|25.5|25.69|25.53|25.64|25.48|74
1744746750000|2025-04-15 19:52:30|25.64|25.48|25.64|25.48|25.69|25.53|25.64|25.48|15
1744746760000|2025-04-15 19:52:40|||||||||27
1744746770000|2025-04-15 19:52:50|25.59|25.43|25.59|25.43|25.64|25.48|25.59|25.43|49
1744746780000|2025-04-15 19:53:00|||||||||19
1744746790000|2025-04-15 19:53:10|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|134
1744746800000|2025-04-15 19:53:20|||||||||1
1744746810000|2025-04-15 19:53:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|16
1744746820000|2025-04-15 19:53:40|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|6
1744746830000|2025-04-15 19:53:50|25.59|25.43|25.59|25.43|25.64|25.48|25.59|25.43|100
1744746840000|2025-04-15 19:54:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|178
1744746850000|2025-04-15 19:54:10|||||||||10
1744746860000|2025-04-15 19:54:20|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|38
1744746870000|2025-04-15 19:54:30|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|69
1744746880000|2025-04-15 19:54:40|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|94
1744746890000|2025-04-15 19:54:50|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|68
1744746900000|2025-04-15 19:55:00|25.64|25.48|25.69|25.53|25.69|25.53|25.59|25.43|153
1744746910000|2025-04-15 19:55:10|25.66|25.5|25.64|25.48|25.69|25.53|25.64|25.48|128
1744746920000|2025-04-15 19:55:20|||||||||3
1744746930000|2025-04-15 19:55:30|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|162
1744746940000|2025-04-15 19:55:40|||||||||70
1744746950000|2025-04-15 19:55:50|||||||||46
1744746960000|2025-04-15 19:56:00|||||||||61
1744746970000|2025-04-15 19:56:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|42
1744746980000|2025-04-15 19:56:20|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|43
1744746990000|2025-04-15 19:56:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|31
1744747000000|2025-04-15 19:56:40|||||||||5
1744747010000|2025-04-15 19:56:50|||||||||38
1744747020000|2025-04-15 19:57:00|25.61|25.45|25.64|25.48|25.64|25.48|25.61|25.45|41
1744747030000|2025-04-15 19:57:10|||||||||5
1744747040000|2025-04-15 19:57:20|||||||||15
1744747050000|2025-04-15 19:57:30|||||||||1
1744747060000|2025-04-15 19:57:40|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|16
1744747070000|2025-04-15 19:57:50|||||||||1
1744747080000|2025-04-15 19:58:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|28
1744747090000|2025-04-15 19:58:10|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|147
1744747100000|2025-04-15 19:58:20|||||||||16
1744747110000|2025-04-15 19:58:30|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|62
1744747120000|2025-04-15 19:58:40|||||||||34
1744747130000|2025-04-15 19:58:50|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|40
1744747140000|2025-04-15 19:59:00|||||||||111
1744747150000|2025-04-15 19:59:10|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|91
1744747160000|2025-04-15 19:59:20|||||||||150
1744747170000|2025-04-15 19:59:30|||||||||117
1744747180000|2025-04-15 19:59:40|||||||||167
1744747190000|2025-04-15 19:59:50|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|242
1744747200000|2025-04-15 20:00:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|146
1744747210000|2025-04-15 20:00:10|||||||||75
1744747220000|2025-04-15 20:00:20|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|57
1744747230000|2025-04-15 20:00:30|||||||||7
1744747240000|2025-04-15 20:00:40|||||||||5
1744747250000|2025-04-15 20:00:50|||||||||3
1744747260000|2025-04-15 20:01:00|||||||||42
1744747270000|2025-04-15 20:01:10|||||||||25
1744747280000|2025-04-15 20:01:20|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|87
1744747290000|2025-04-15 20:01:30|||||||||12
1744747300000|2025-04-15 20:01:40|||||||||23
1744747310000|2025-04-15 20:01:50|||||||||3
1744747320000|2025-04-15 20:02:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|65
1744747330000|2025-04-15 20:02:10|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|68
1744747340000|2025-04-15 20:02:20|||||||||29
1744747350000|2025-04-15 20:02:30|||||||||36
1744747360000|2025-04-15 20:02:40|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|51
1744747370000|2025-04-15 20:02:50|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|16
1744747380000|2025-04-15 20:03:00|||||||||25
1744747390000|2025-04-15 20:03:10|||||||||2
1744747400000|2025-04-15 20:03:20|||||||||30
1744747410000|2025-04-15 20:03:30|||||||||2
1744747420000|2025-04-15 20:03:40|||||||||1
1744747440000|2025-04-15 20:04:00|||||||||2
1744747450000|2025-04-15 20:04:10|25.51|25.35|25.54|25.38|25.54|25.38|25.51|25.35|178
1744747460000|2025-04-15 20:04:20|||||||||6
1744747470000|2025-04-15 20:04:30|||||||||1
1744747490000|2025-04-15 20:04:50|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|34
1744747500000|2025-04-15 20:05:00|||||||||8
1744747510000|2025-04-15 20:05:10|25.51|25.35|25.54|25.38|25.54|25.38|25.51|25.35|79
1744747520000|2025-04-15 20:05:20|25.51|25.35|25.49|25.33|25.54|25.38|25.49|25.33|8
1744747530000|2025-04-15 20:05:30|||||||||12
1744747540000|2025-04-15 20:05:40|||||||||1
1744747550000|2025-04-15 20:05:50|||||||||5
1744747560000|2025-04-15 20:06:00|||||||||3
1744747570000|2025-04-15 20:06:10|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|45
1744747590000|2025-04-15 20:06:30|||||||||1
1744747610000|2025-04-15 20:06:50|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|11
1744747620000|2025-04-15 20:07:00|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|27
1744747630000|2025-04-15 20:07:10|||||||||37
1744747640000|2025-04-15 20:07:20|||||||||20
1744747650000|2025-04-15 20:07:30|||||||||33
1744747660000|2025-04-15 20:07:40|||||||||40
1744747670000|2025-04-15 20:07:50|||||||||25
1744747680000|2025-04-15 20:08:00|||||||||21
1744747690000|2025-04-15 20:08:10|||||||||25
1744747700000|2025-04-15 20:08:20|||||||||39
1744747710000|2025-04-15 20:08:30|||||||||62
1744747720000|2025-04-15 20:08:40|||||||||9
1744747730000|2025-04-15 20:08:50|||||||||31
1744747740000|2025-04-15 20:09:00|||||||||70
1744747750000|2025-04-15 20:09:10|||||||||1
1744747780000|2025-04-15 20:09:40|||||||||3
1744747790000|2025-04-15 20:09:50|||||||||2
1744747800000|2025-04-15 20:10:00|||||||||5
1744747810000|2025-04-15 20:10:10|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|105
1744747840000|2025-04-15 20:10:40|25.59|25.43|25.56|25.4|25.59|25.43|25.56|25.4|6
1744747850000|2025-04-15 20:10:50|25.54|25.38|25.54|25.38|25.56|25.4|25.54|25.38|2
1744747860000|2025-04-15 20:11:00|||||||||4
1744747880000|2025-04-15 20:11:20|||||||||1
1744747920000|2025-04-15 20:12:00|25.59|25.43|25.56|25.4|25.59|25.43|25.54|25.38|35
1744747930000|2025-04-15 20:12:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1744747950000|2025-04-15 20:12:30|||||||||5
1744747960000|2025-04-15 20:12:40|25.56|25.4|25.59|25.43|25.59|25.43|25.54|25.38|10
1744747970000|2025-04-15 20:12:50|||||||||1
1744747980000|2025-04-15 20:13:00|||||||||22
1744747990000|2025-04-15 20:13:10|||||||||7
1744748000000|2025-04-15 20:13:20|||||||||12
1744748010000|2025-04-15 20:13:30|||||||||4
1744748020000|2025-04-15 20:13:40|||||||||10
1744748030000|2025-04-15 20:13:50|||||||||4
1744748040000|2025-04-15 20:14:00|||||||||12
1744748050000|2025-04-15 20:14:10|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|8
1744748060000|2025-04-15 20:14:20|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|4
1744748080000|2025-04-15 20:14:40|||||||||22
1744748090000|2025-04-15 20:14:50|||||||||29
1744749000000|2025-04-15 20:30:00|||||||||24
1744749020000|2025-04-15 20:30:20|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|13
1744749040000|2025-04-15 20:30:40|||||||||1
1744749070000|2025-04-15 20:31:10|||||||||1
1744749080000|2025-04-15 20:31:20|||||||||1
1744749090000|2025-04-15 20:31:30|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744749160000|2025-04-15 20:32:40|||||||||1
1744749170000|2025-04-15 20:32:50|||||||||3
1744749180000|2025-04-15 20:33:00|||||||||1
1744749190000|2025-04-15 20:33:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|35
1744749340000|2025-04-15 20:35:40|||||||||2
1744749350000|2025-04-15 20:35:50|||||||||5
1744749360000|2025-04-15 20:36:00|||||||||14
1744749410000|2025-04-15 20:36:50|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|11
1744749490000|2025-04-15 20:38:10|||||||||1
1744749510000|2025-04-15 20:38:30|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|4
1744749550000|2025-04-15 20:39:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|14
1744749560000|2025-04-15 20:39:20|25.78|25.62|25.74|25.58|25.78|25.62|25.74|25.58|13
1744749570000|2025-04-15 20:39:30|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744749590000|2025-04-15 20:39:50|||||||||3
1744749620000|2025-04-15 20:40:20|||||||||6
1744749630000|2025-04-15 20:40:30|||||||||1
1744749690000|2025-04-15 20:41:30|||||||||10
1744749740000|2025-04-15 20:42:20|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|18
1744749780000|2025-04-15 20:43:00|||||||||2
1744749790000|2025-04-15 20:43:10|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744749900000|2025-04-15 20:45:00|||||||||1
1744749910000|2025-04-15 20:45:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1744749950000|2025-04-15 20:45:50|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1744749960000|2025-04-15 20:46:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|4
1744749980000|2025-04-15 20:46:20|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744750000000|2025-04-15 20:46:40|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|2
1744750010000|2025-04-15 20:46:50|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|1
1744750020000|2025-04-15 20:47:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1744750060000|2025-04-15 20:47:40|||||||||1
1744750090000|2025-04-15 20:48:10|||||||||1
1744750130000|2025-04-15 20:48:50|||||||||5
1744750150000|2025-04-15 20:49:10|25.73|25.57|25.73|25.57|25.73|25.57|25.69|25.53|10
1744750160000|2025-04-15 20:49:20|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|1
1744750190000|2025-04-15 20:49:50|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|1
1744750210000|2025-04-15 20:50:10|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744750220000|2025-04-15 20:50:20|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|1
1744750230000|2025-04-15 20:50:30|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1744750380000|2025-04-15 20:53:00|||||||||2
1744750420000|2025-04-15 20:53:40|25.73|25.57|25.71|25.55|25.73|25.57|25.71|25.55|19
1744750430000|2025-04-15 20:53:50|25.68|25.52|25.69|25.53|25.71|25.55|25.68|25.52|0
1744750460000|2025-04-15 20:54:20|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|10
1744750470000|2025-04-15 20:54:30|||||||||9
1744750480000|2025-04-15 20:54:40|||||||||1
1744750550000|2025-04-15 20:55:50|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|12
1744750560000|2025-04-15 20:56:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1744750620000|2025-04-15 20:57:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|10
1744750660000|2025-04-15 20:57:40|||||||||19
1744750670000|2025-04-15 20:57:50|||||||||6
1744750690000|2025-04-15 20:58:10|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|7
1744750700000|2025-04-15 20:58:20|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|0
1744750710000|2025-04-15 20:58:30|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|0
1744750750000|2025-04-15 20:59:10|||||||||15
1744750760000|2025-04-15 20:59:20|||||||||23
1744750790000|2025-04-15 20:59:50|25.76|25.6|25.73|25.57|25.76|25.6|25.73|25.57|45
1744754400000|2025-04-15 22:00:00|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|5
1744754410000|2025-04-15 22:00:10|26.28|26.12|26.18|26.02|26.31|26.15|26.18|26.02|18
1744754420000|2025-04-15 22:00:20|26.21|26.05|26.16|26|26.21|26.05|26.16|26|2
1744754430000|2025-04-15 22:00:30|26.13|25.97|26.13|25.97|26.16|26|26.08|25.92|15
1744754440000|2025-04-15 22:00:40|26.16|26|26.23|26.07|26.23|26.07|26.13|25.97|1
1744754450000|2025-04-15 22:00:50|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|1
1744754460000|2025-04-15 22:01:00|26.23|26.07|26.4|26.24|26.45|26.29|26.23|26.07|119
1744754470000|2025-04-15 22:01:10|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|0
1744754480000|2025-04-15 22:01:20|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|0
1744754490000|2025-04-15 22:01:30|26.33|26.17|26.33|26.17|26.33|26.17|26.3|26.14|0
1744754500000|2025-04-15 22:01:40|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|1
1744754510000|2025-04-15 22:01:50|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|3
1744754530000|2025-04-15 22:02:10|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|2
1744754550000|2025-04-15 22:02:30|26.4|26.24|26.4|26.24|26.43|26.27|26.4|26.24|5
1744754560000|2025-04-15 22:02:40|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|4
1744754570000|2025-04-15 22:02:50|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|23
1744754580000|2025-04-15 22:03:00|26.53|26.37|26.63|26.47|26.63|26.47|26.5|26.34|74
1744754590000|2025-04-15 22:03:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|36
1744754600000|2025-04-15 22:03:20|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|5
1744754610000|2025-04-15 22:03:30|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|5
1744754630000|2025-04-15 22:03:50|||||||||1
1744754670000|2025-04-15 22:04:30|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1744754700000|2025-04-15 22:05:00|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|5
1744754710000|2025-04-15 22:05:10|||||||||2
1744754720000|2025-04-15 22:05:20|||||||||3
1744754730000|2025-04-15 22:05:30|||||||||1
1744754740000|2025-04-15 22:05:40|||||||||1
1744754760000|2025-04-15 22:06:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|5
1744754770000|2025-04-15 22:06:10|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|3
1744754780000|2025-04-15 22:06:20|||||||||2
1744754790000|2025-04-15 22:06:30|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|4
1744754800000|2025-04-15 22:06:40|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|5
1744754810000|2025-04-15 22:06:50|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|1
1744754830000|2025-04-15 22:07:10|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1744754860000|2025-04-15 22:07:40|26.28|26.12|26.25|26.09|26.28|26.12|26.25|26.09|2
1744754870000|2025-04-15 22:07:50|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|10
1744754880000|2025-04-15 22:08:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|4
1744754890000|2025-04-15 22:08:10|||||||||2
1744754900000|2025-04-15 22:08:20|26.2|26.04|26.23|26.07|26.23|26.07|26.2|26.04|0
1744754920000|2025-04-15 22:08:40|||||||||2
1744754950000|2025-04-15 22:09:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744754960000|2025-04-15 22:09:20|26.3|26.14|26.3|26.14|26.33|26.17|26.28|26.12|2
1744754970000|2025-04-15 22:09:30|26.33|26.17|26.3|26.14|26.33|26.17|26.3|26.14|1
1744754980000|2025-04-15 22:09:40|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|2
1744755020000|2025-04-15 22:10:20|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744755080000|2025-04-15 22:11:20|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|0
1744755120000|2025-04-15 22:12:00|||||||||1
1744755130000|2025-04-15 22:12:10|||||||||1
1744755150000|2025-04-15 22:12:30|||||||||1
1744755170000|2025-04-15 22:12:50|||||||||1
1744755180000|2025-04-15 22:13:00|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|4
1744755190000|2025-04-15 22:13:10|26.35|26.19|26.35|26.19|26.35|26.19|26.33|26.17|1
1744755200000|2025-04-15 22:13:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744755220000|2025-04-15 22:13:40|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|1
1744755250000|2025-04-15 22:14:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1744755260000|2025-04-15 22:14:20|||||||||1
1744755270000|2025-04-15 22:14:30|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1744755280000|2025-04-15 22:14:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744755300000|2025-04-15 22:15:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|1
1744755310000|2025-04-15 22:15:10|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744755340000|2025-04-15 22:15:40|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|0
1744755380000|2025-04-15 22:16:20|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|0
1744755400000|2025-04-15 22:16:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744755410000|2025-04-15 22:16:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1744755440000|2025-04-15 22:17:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744755450000|2025-04-15 22:17:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1744755490000|2025-04-15 22:18:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744755500000|2025-04-15 22:18:20|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|1
1744755510000|2025-04-15 22:18:30|26.28|26.12|26.25|26.09|26.28|26.12|26.25|26.09|1
1744755570000|2025-04-15 22:19:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744755580000|2025-04-15 22:19:40|||||||||1
1744755600000|2025-04-15 22:20:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1744755640000|2025-04-15 22:20:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744755690000|2025-04-15 22:21:30|||||||||1
1744755700000|2025-04-15 22:21:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|58
1744755730000|2025-04-15 22:22:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|12
1744755740000|2025-04-15 22:22:20|26.33|26.17|26.28|26.12|26.33|26.17|26.28|26.12|16
1744755760000|2025-04-15 22:22:40|||||||||1
1744755780000|2025-04-15 22:23:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|4
1744755790000|2025-04-15 22:23:10|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|5
1744755960000|2025-04-15 22:26:00|||||||||2
1744756000000|2025-04-15 22:26:40|||||||||1
1744756010000|2025-04-15 22:26:50|||||||||2
1744756060000|2025-04-15 22:27:40|26.35|26.19|26.33|26.17|26.38|26.22|26.33|26.17|61
1744756070000|2025-04-15 22:27:50|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|5
1744756080000|2025-04-15 22:28:00|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|2
1744756100000|2025-04-15 22:28:20|26.3|26.14|26.28|26.12|26.3|26.14|26.23|26.07|16
1744756110000|2025-04-15 22:28:30|26.25|26.09|26.28|26.12|26.28|26.12|26.23|26.07|6
1744756130000|2025-04-15 22:28:50|||||||||2
1744756150000|2025-04-15 22:29:10|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|2
1744756170000|2025-04-15 22:29:30|||||||||1
1744756190000|2025-04-15 22:29:50|||||||||1
1744756230000|2025-04-15 22:30:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1744756240000|2025-04-15 22:30:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|0
1744756250000|2025-04-15 22:30:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744756300000|2025-04-15 22:31:40|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|1
1744756310000|2025-04-15 22:31:50|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744756320000|2025-04-15 22:32:00|||||||||3
1744756360000|2025-04-15 22:32:40|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|6
1744756380000|2025-04-15 22:33:00|||||||||1
1744756440000|2025-04-15 22:34:00|||||||||1
1744756450000|2025-04-15 22:34:10|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|5
1744756560000|2025-04-15 22:36:00|||||||||1
1744756570000|2025-04-15 22:36:10|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|0
1744756580000|2025-04-15 22:36:20|26.25|26.09|26.28|26.12|26.28|26.12|26.23|26.07|4
1744756610000|2025-04-15 22:36:50|||||||||1
1744756630000|2025-04-15 22:37:10|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|5
1744756640000|2025-04-15 22:37:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744756660000|2025-04-15 22:37:40|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|1
1744756710000|2025-04-15 22:38:30|||||||||2
1744756810000|2025-04-15 22:40:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|1
1744756830000|2025-04-15 22:40:30|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|6
1744756860000|2025-04-15 22:41:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744756930000|2025-04-15 22:42:10|||||||||2
1744756960000|2025-04-15 22:42:40|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|6
1744756970000|2025-04-15 22:42:50|26.25|26.09|26.25|26.09|26.25|26.09|26.23|26.07|1
1744756980000|2025-04-15 22:43:00|26.23|26.07|26.23|26.07|26.25|26.09|26.23|26.07|0
1744757000000|2025-04-15 22:43:20|26.25|26.09|26.28|26.12|26.28|26.12|26.23|26.07|2
1744757010000|2025-04-15 22:43:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|11
1744757030000|2025-04-15 22:43:50|26.2|26.04|26.25|26.09|26.25|26.09|26.18|26.02|13
1744757040000|2025-04-15 22:44:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744757050000|2025-04-15 22:44:10|||||||||13
1744757080000|2025-04-15 22:44:40|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|2
1744757090000|2025-04-15 22:44:50|26.25|26.09|26.28|26.12|26.28|26.12|26.25|26.09|2
1744757160000|2025-04-15 22:46:00|||||||||2
1744757180000|2025-04-15 22:46:20|||||||||2
1744757220000|2025-04-15 22:47:00|||||||||3
1744757230000|2025-04-15 22:47:10|||||||||2
1744757250000|2025-04-15 22:47:30|||||||||1
1744757270000|2025-04-15 22:47:50|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|2
1744757290000|2025-04-15 22:48:10|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744757310000|2025-04-15 22:48:30|||||||||1
1744757320000|2025-04-15 22:48:40|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|3
1744757330000|2025-04-15 22:48:50|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|0
1744757390000|2025-04-15 22:49:50|||||||||2
1744757450000|2025-04-15 22:50:50|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744757560000|2025-04-15 22:52:40|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|7
1744757590000|2025-04-15 22:53:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|4
1744757660000|2025-04-15 22:54:20|26.33|26.17|26.35|26.19|26.38|26.22|26.33|26.17|5
1744757670000|2025-04-15 22:54:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744757710000|2025-04-15 22:55:10|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744757740000|2025-04-15 22:55:40|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|0
1744757760000|2025-04-15 22:56:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1744757770000|2025-04-15 22:56:10|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|0
1744757780000|2025-04-15 22:56:20|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1744757870000|2025-04-15 22:57:50|||||||||1
1744757880000|2025-04-15 22:58:00|||||||||1
1744757930000|2025-04-15 22:58:50|||||||||1
1744757960000|2025-04-15 22:59:20|||||||||1
1744757990000|2025-04-15 22:59:50|||||||||1
1744758000000|2025-04-15 23:00:00|||||||||1
1744758040000|2025-04-15 23:00:40|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|15
1744758050000|2025-04-15 23:00:50|||||||||1
1744758110000|2025-04-15 23:01:50|26.3|26.14|26.33|26.17|26.33|26.17|26.3|26.14|2
1744758280000|2025-04-15 23:04:40|||||||||1
1744758330000|2025-04-15 23:05:30|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|2
1744758530000|2025-04-15 23:08:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744758540000|2025-04-15 23:09:00|||||||||1
1744758610000|2025-04-15 23:10:10|||||||||2
1744758640000|2025-04-15 23:10:40|||||||||4
1744758730000|2025-04-15 23:12:10|||||||||1
1744758740000|2025-04-15 23:12:20|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|1
1744758750000|2025-04-15 23:12:30|||||||||1
1744758770000|2025-04-15 23:12:50|||||||||1
1744758830000|2025-04-15 23:13:50|||||||||2
1744758860000|2025-04-15 23:14:20|||||||||2
1744758880000|2025-04-15 23:14:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1744758910000|2025-04-15 23:15:10|||||||||2
1744758920000|2025-04-15 23:15:20|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744758950000|2025-04-15 23:15:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1744759030000|2025-04-15 23:17:10|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744759040000|2025-04-15 23:17:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744759050000|2025-04-15 23:17:30|||||||||1
1744759070000|2025-04-15 23:17:50|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744759080000|2025-04-15 23:18:00|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|0
1744759090000|2025-04-15 23:18:10|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|0
1744759110000|2025-04-15 23:18:30|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|0
1744759150000|2025-04-15 23:19:10|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|0
1744759190000|2025-04-15 23:19:50|||||||||1
1744759200000|2025-04-15 23:20:00|||||||||1
1744759210000|2025-04-15 23:20:10|||||||||2
1744759220000|2025-04-15 23:20:20|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|1
1744759230000|2025-04-15 23:20:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1744759240000|2025-04-15 23:20:40|26.43|26.27|26.43|26.27|26.45|26.29|26.43|26.27|0
1744759250000|2025-04-15 23:20:50|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|0
1744759260000|2025-04-15 23:21:00|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|0
1744759270000|2025-04-15 23:21:10|26.45|26.29|26.45|26.29|26.45|26.29|26.43|26.27|0
1744759280000|2025-04-15 23:21:20|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|0
1744759290000|2025-04-15 23:21:30|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|0
1744759300000|2025-04-15 23:21:40|26.45|26.29|26.45|26.29|26.48|26.32|26.45|26.29|0
1744759310000|2025-04-15 23:21:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1744759380000|2025-04-15 23:23:00|||||||||3
1744759390000|2025-04-15 23:23:10|26.5|26.34|26.5|26.34|26.53|26.37|26.5|26.34|1
1744759420000|2025-04-15 23:23:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744759440000|2025-04-15 23:24:00|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|1
1744759450000|2025-04-15 23:24:10|26.52|26.36|26.53|26.37|26.53|26.37|26.52|26.36|0
1744759470000|2025-04-15 23:24:30|||||||||1
1744759480000|2025-04-15 23:24:40|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744759550000|2025-04-15 23:25:50|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|0
1744759590000|2025-04-15 23:26:30|||||||||1
1744759630000|2025-04-15 23:27:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744759640000|2025-04-15 23:27:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744759650000|2025-04-15 23:27:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1744759660000|2025-04-15 23:27:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|5
1744759670000|2025-04-15 23:27:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744759680000|2025-04-15 23:28:00|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|11
1744759690000|2025-04-15 23:28:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744759730000|2025-04-15 23:28:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|1
1744759740000|2025-04-15 23:29:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|8
1744759840000|2025-04-15 23:30:40|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|1
1744759860000|2025-04-15 23:31:00|||||||||1
1744759870000|2025-04-15 23:31:10|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|5
1744759890000|2025-04-15 23:31:30|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|0
1744759900000|2025-04-15 23:31:40|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744759910000|2025-04-15 23:31:50|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1744759920000|2025-04-15 23:32:00|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|0
1744759940000|2025-04-15 23:32:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744759950000|2025-04-15 23:32:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1744759960000|2025-04-15 23:32:40|||||||||3
1744759980000|2025-04-15 23:33:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|3
1744760030000|2025-04-15 23:33:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1744760040000|2025-04-15 23:34:00|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|3
1744760050000|2025-04-15 23:34:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744760070000|2025-04-15 23:34:30|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|0
1744760080000|2025-04-15 23:34:40|26.55|26.39|26.55|26.39|26.55|26.39|26.53|26.37|0
1744760100000|2025-04-15 23:35:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744760110000|2025-04-15 23:35:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1744760120000|2025-04-15 23:35:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|5
1744760170000|2025-04-15 23:36:10|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|0
1744760180000|2025-04-15 23:36:20|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|1
1744760190000|2025-04-15 23:36:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744760210000|2025-04-15 23:36:50|||||||||1
1744760240000|2025-04-15 23:37:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1744760250000|2025-04-15 23:37:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744760260000|2025-04-15 23:37:40|||||||||2
1744760310000|2025-04-15 23:38:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1744760320000|2025-04-15 23:38:40|||||||||1
1744760340000|2025-04-15 23:39:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744760350000|2025-04-15 23:39:10|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|0
1744760370000|2025-04-15 23:39:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1744760380000|2025-04-15 23:39:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|2
1744760400000|2025-04-15 23:40:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|8
1744760410000|2025-04-15 23:40:10|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|2
1744760490000|2025-04-15 23:41:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|5
1744760520000|2025-04-15 23:42:00|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|0
1744760540000|2025-04-15 23:42:20|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|5
1744760560000|2025-04-15 23:42:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|7
1744760570000|2025-04-15 23:42:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|5
1744760610000|2025-04-15 23:43:30|||||||||2
1744760640000|2025-04-15 23:44:00|||||||||1
1744760650000|2025-04-15 23:44:10|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|1
1744760690000|2025-04-15 23:44:50|||||||||1
1744760710000|2025-04-15 23:45:10|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|0
1744760720000|2025-04-15 23:45:20|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|1
1744760740000|2025-04-15 23:45:40|||||||||1
1744760750000|2025-04-15 23:45:50|26.45|26.29|26.43|26.27|26.48|26.32|26.43|26.27|2
1744760770000|2025-04-15 23:46:10|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|0
1744760780000|2025-04-15 23:46:20|||||||||1
1744760800000|2025-04-15 23:46:40|||||||||1
1744760810000|2025-04-15 23:46:50|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|4
1744760820000|2025-04-15 23:47:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|4
1744760870000|2025-04-15 23:47:50|||||||||1
1744760900000|2025-04-15 23:48:20|||||||||1
1744760910000|2025-04-15 23:48:30|||||||||2
1744760920000|2025-04-15 23:48:40|||||||||1
1744760960000|2025-04-15 23:49:20|||||||||1
1744760970000|2025-04-15 23:49:30|||||||||1
1744760990000|2025-04-15 23:49:50|||||||||1
1744761010000|2025-04-15 23:50:10|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|27
1744761020000|2025-04-15 23:50:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1744761040000|2025-04-15 23:50:40|||||||||1
1744761070000|2025-04-15 23:51:10|||||||||1
1744761080000|2025-04-15 23:51:20|||||||||1
1744761090000|2025-04-15 23:51:30|||||||||7
1744761100000|2025-04-15 23:51:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1744761120000|2025-04-15 23:52:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744761130000|2025-04-15 23:52:10|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|2
1744761140000|2025-04-15 23:52:20|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|4
1744761160000|2025-04-15 23:52:40|||||||||12
1744761170000|2025-04-15 23:52:50|||||||||1
1744761180000|2025-04-15 23:53:00|||||||||4
1744761190000|2025-04-15 23:53:10|||||||||2
1744761200000|2025-04-15 23:53:20|||||||||1
1744761220000|2025-04-15 23:53:40|||||||||2
1744761240000|2025-04-15 23:54:00|||||||||1
1744761250000|2025-04-15 23:54:10|||||||||4
1744761260000|2025-04-15 23:54:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744761270000|2025-04-15 23:54:30|||||||||1
1744761310000|2025-04-15 23:55:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1744761340000|2025-04-15 23:55:40|||||||||1
1744761370000|2025-04-15 23:56:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744761390000|2025-04-15 23:56:30|||||||||1
1744761420000|2025-04-15 23:57:00|||||||||2
1744761450000|2025-04-15 23:57:30|||||||||1
1744761490000|2025-04-15 23:58:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|12
1744761510000|2025-04-15 23:58:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744761540000|2025-04-15 23:59:00|||||||||1
1744761550000|2025-04-15 23:59:10|||||||||2
1744761570000|2025-04-15 23:59:30|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|3
1744761580000|2025-04-15 23:59:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|1
1744761590000|2025-04-15 23:59:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744761600000|2025-04-16 00:00:00|26.53|26.37|26.62|26.46|26.62|26.46|26.53|26.37|44
1744761610000|2025-04-16 00:00:10|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|7
1744761620000|2025-04-16 00:00:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|2
1744761630000|2025-04-16 00:00:30|26.63|26.47|26.62|26.46|26.67|26.51|26.62|26.46|9
1744761640000|2025-04-16 00:00:40|26.65|26.49|26.67|26.51|26.67|26.51|26.63|26.47|5
1744761650000|2025-04-16 00:00:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1744761660000|2025-04-16 00:01:00|26.65|26.49|26.65|26.49|26.65|26.49|26.62|26.46|0
1744761670000|2025-04-16 00:01:10|26.62|26.46|26.62|26.46|26.65|26.49|26.62|26.46|0
1744761680000|2025-04-16 00:01:20|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|1
1744761690000|2025-04-16 00:01:30|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|1
1744761700000|2025-04-16 00:01:40|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|5
1744761710000|2025-04-16 00:01:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|6
1744761720000|2025-04-16 00:02:00|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|0
1744761730000|2025-04-16 00:02:10|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|7
1744761760000|2025-04-16 00:02:40|26.53|26.37|26.57|26.41|26.57|26.41|26.53|26.37|1
1744761790000|2025-04-16 00:03:10|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|5
1744761820000|2025-04-16 00:03:40|26.58|26.42|26.62|26.46|26.62|26.46|26.58|26.42|6
1744761850000|2025-04-16 00:04:10|||||||||4
1744761860000|2025-04-16 00:04:20|||||||||2
1744761890000|2025-04-16 00:04:50|||||||||2
1744761900000|2025-04-16 00:05:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|2
1744761920000|2025-04-16 00:05:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|11
1744761930000|2025-04-16 00:05:30|||||||||1
1744761960000|2025-04-16 00:06:00|||||||||4
1744761970000|2025-04-16 00:06:10|||||||||2
1744761990000|2025-04-16 00:06:30|26.7|26.54|26.72|26.56|26.72|26.56|26.67|26.51|6
1744762000000|2025-04-16 00:06:40|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|5
1744762020000|2025-04-16 00:07:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|3
1744762030000|2025-04-16 00:07:10|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1744762050000|2025-04-16 00:07:30|||||||||2
1744762070000|2025-04-16 00:07:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1744762080000|2025-04-16 00:08:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1744762090000|2025-04-16 00:08:10|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|20
1744762110000|2025-04-16 00:08:30|||||||||2
1744762120000|2025-04-16 00:08:40|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|0
1744762140000|2025-04-16 00:09:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|8
1744762200000|2025-04-16 00:10:00|||||||||1
1744762220000|2025-04-16 00:10:20|||||||||1
1744762240000|2025-04-16 00:10:40|||||||||1
1744762310000|2025-04-16 00:11:50|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|1
1744762320000|2025-04-16 00:12:00|26.7|26.54|26.72|26.56|26.72|26.56|26.67|26.51|1
1744762350000|2025-04-16 00:12:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1744762360000|2025-04-16 00:12:40|||||||||1
1744762370000|2025-04-16 00:12:50|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|19
1744762400000|2025-04-16 00:13:20|26.85|26.69|26.9|26.74|26.92|26.76|26.82|26.66|9
1744762410000|2025-04-16 00:13:30|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|1
1744762430000|2025-04-16 00:13:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1744762460000|2025-04-16 00:14:20|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|1
1744762470000|2025-04-16 00:14:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744762480000|2025-04-16 00:14:40|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|4
1744762490000|2025-04-16 00:14:50|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|1
1744762500000|2025-04-16 00:15:00|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|0
1744762510000|2025-04-16 00:15:10|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|0
1744762520000|2025-04-16 00:15:20|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|2
1744762530000|2025-04-16 00:15:30|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|0
1744762540000|2025-04-16 00:15:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744762570000|2025-04-16 00:16:10|||||||||1
1744762580000|2025-04-16 00:16:20|||||||||3
1744762590000|2025-04-16 00:16:30|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|5
1744762600000|2025-04-16 00:16:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|3
1744762610000|2025-04-16 00:16:50|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|3
1744762620000|2025-04-16 00:17:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1744762630000|2025-04-16 00:17:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1744762640000|2025-04-16 00:17:20|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|1
1744762650000|2025-04-16 00:17:30|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|4
1744762660000|2025-04-16 00:17:40|||||||||1
1744762680000|2025-04-16 00:18:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1744762710000|2025-04-16 00:18:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|5
1744762720000|2025-04-16 00:18:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744762730000|2025-04-16 00:18:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744762780000|2025-04-16 00:19:40|||||||||1
1744762810000|2025-04-16 00:20:10|||||||||1
1744762830000|2025-04-16 00:20:30|||||||||2
1744762840000|2025-04-16 00:20:40|||||||||1
1744762850000|2025-04-16 00:20:50|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|1
1744762860000|2025-04-16 00:21:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1744762880000|2025-04-16 00:21:20|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744762950000|2025-04-16 00:22:30|||||||||1
1744762960000|2025-04-16 00:22:40|||||||||1
1744762970000|2025-04-16 00:22:50|||||||||5
1744763020000|2025-04-16 00:23:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|8
1744763040000|2025-04-16 00:24:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|9
1744763070000|2025-04-16 00:24:30|||||||||3
1744763130000|2025-04-16 00:25:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|8
1744763140000|2025-04-16 00:25:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744763150000|2025-04-16 00:25:50|||||||||31
1744763160000|2025-04-16 00:26:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1744763170000|2025-04-16 00:26:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1744763180000|2025-04-16 00:26:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|6
1744763190000|2025-04-16 00:26:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744763200000|2025-04-16 00:26:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|8
1744763210000|2025-04-16 00:26:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|4
1744763220000|2025-04-16 00:27:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|7
1744763240000|2025-04-16 00:27:20|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|3
1744763260000|2025-04-16 00:27:40|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|2
1744763270000|2025-04-16 00:27:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744763280000|2025-04-16 00:28:00|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|4
1744763290000|2025-04-16 00:28:10|26.7|26.54|26.7|26.54|26.7|26.54|26.67|26.51|1
1744763300000|2025-04-16 00:28:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1744763350000|2025-04-16 00:29:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|2
1744763360000|2025-04-16 00:29:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744763370000|2025-04-16 00:29:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|10
1744763380000|2025-04-16 00:29:40|26.67|26.51|26.67|26.51|26.67|26.51|26.62|26.46|17
1744763450000|2025-04-16 00:30:50|26.62|26.46|26.65|26.49|26.65|26.49|26.62|26.46|3
1744763460000|2025-04-16 00:31:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744763480000|2025-04-16 00:31:20|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|1
1744763500000|2025-04-16 00:31:40|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1744763510000|2025-04-16 00:31:50|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|3
1744763520000|2025-04-16 00:32:00|26.63|26.47|26.63|26.47|26.65|26.49|26.63|26.47|5
1744763530000|2025-04-16 00:32:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|1
1744763540000|2025-04-16 00:32:20|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|1
1744763550000|2025-04-16 00:32:30|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|0
1744763580000|2025-04-16 00:33:00|||||||||1
1744763600000|2025-04-16 00:33:20|||||||||1
1744763610000|2025-04-16 00:33:30|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|12
1744763620000|2025-04-16 00:33:40|26.75|26.59|26.77|26.61|26.77|26.61|26.72|26.56|0
1744763630000|2025-04-16 00:33:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|4
1744763650000|2025-04-16 00:34:10|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|3
1744763660000|2025-04-16 00:34:20|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|5
1744763670000|2025-04-16 00:34:30|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|0
1744763700000|2025-04-16 00:35:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|0
1744763710000|2025-04-16 00:35:10|||||||||1
1744763730000|2025-04-16 00:35:30|||||||||1
1744763760000|2025-04-16 00:36:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|5
1744763770000|2025-04-16 00:36:10|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|0
1744763820000|2025-04-16 00:37:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|1
1744763830000|2025-04-16 00:37:10|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744763840000|2025-04-16 00:37:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1744763850000|2025-04-16 00:37:30|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|0
1744763860000|2025-04-16 00:37:40|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|0
1744763890000|2025-04-16 00:38:10|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|2
1744763900000|2025-04-16 00:38:20|||||||||2
1744763960000|2025-04-16 00:39:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1744764010000|2025-04-16 00:40:10|26.82|26.66|26.85|26.69|26.87|26.71|26.82|26.66|5
1744764020000|2025-04-16 00:40:20|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|1
1744764030000|2025-04-16 00:40:30|||||||||1
1744764050000|2025-04-16 00:40:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744764060000|2025-04-16 00:41:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|5
1744764070000|2025-04-16 00:41:10|26.82|26.66|26.85|26.69|26.85|26.69|26.82|26.66|0
1744764080000|2025-04-16 00:41:20|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|0
1744764090000|2025-04-16 00:41:30|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|0
1744764140000|2025-04-16 00:42:20|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1744764160000|2025-04-16 00:42:40|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1744764180000|2025-04-16 00:43:00|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|2
1744764190000|2025-04-16 00:43:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744764200000|2025-04-16 00:43:20|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1744764300000|2025-04-16 00:45:00|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|2
1744764330000|2025-04-16 00:45:30|||||||||1
1744764360000|2025-04-16 00:46:00|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|9
1744764410000|2025-04-16 00:46:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1744764440000|2025-04-16 00:47:20|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|4
1744764450000|2025-04-16 00:47:30|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|2
1744764470000|2025-04-16 00:47:50|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|0
1744764490000|2025-04-16 00:48:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744764500000|2025-04-16 00:48:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1744764510000|2025-04-16 00:48:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744764530000|2025-04-16 00:48:50|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1744764550000|2025-04-16 00:49:10|||||||||1
1744764620000|2025-04-16 00:50:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1744764630000|2025-04-16 00:50:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744764750000|2025-04-16 00:52:30|||||||||2
1744764820000|2025-04-16 00:53:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1744764940000|2025-04-16 00:55:40|||||||||2
1744765000000|2025-04-16 00:56:40|||||||||1
1744765050000|2025-04-16 00:57:30|||||||||1
1744765080000|2025-04-16 00:58:00|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|0
1744765090000|2025-04-16 00:58:10|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|26
1744765110000|2025-04-16 00:58:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744765170000|2025-04-16 00:59:30|||||||||2
1744765260000|2025-04-16 01:01:00|||||||||2
1744765290000|2025-04-16 01:01:30|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|1
1744765300000|2025-04-16 01:01:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1744765310000|2025-04-16 01:01:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744765320000|2025-04-16 01:02:00|||||||||2
1744765370000|2025-04-16 01:02:50|||||||||2
1744765510000|2025-04-16 01:05:10|||||||||1
1744765530000|2025-04-16 01:05:30|||||||||1
1744765560000|2025-04-16 01:06:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|6
1744765590000|2025-04-16 01:06:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1744765670000|2025-04-16 01:07:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|1
1744765690000|2025-04-16 01:08:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744765700000|2025-04-16 01:08:20|||||||||1
1744765720000|2025-04-16 01:08:40|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|2
1744765730000|2025-04-16 01:08:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|1
1744765780000|2025-04-16 01:09:40|||||||||5
1744765820000|2025-04-16 01:10:20|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|1
1744765930000|2025-04-16 01:12:10|26.75|26.59|26.75|26.59|26.77|26.61|26.72|26.56|3
1744765940000|2025-04-16 01:12:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744766010000|2025-04-16 01:13:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1744766020000|2025-04-16 01:13:40|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744766040000|2025-04-16 01:14:00|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|0
1744766080000|2025-04-16 01:14:40|||||||||5
1744766100000|2025-04-16 01:15:00|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|0
1744766150000|2025-04-16 01:15:50|26.62|26.46|26.62|26.46|26.65|26.49|26.62|26.46|5
1744766160000|2025-04-16 01:16:00|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|0
1744766230000|2025-04-16 01:17:10|||||||||1
1744766240000|2025-04-16 01:17:20|||||||||1
1744766270000|2025-04-16 01:17:50|26.6|26.44|26.57|26.41|26.6|26.44|26.57|26.41|0
1744766280000|2025-04-16 01:18:00|||||||||2
1744766400000|2025-04-16 01:20:00|||||||||2
1744766450000|2025-04-16 01:20:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|4
1744766500000|2025-04-16 01:21:40|26.48|26.32|26.47|26.31|26.5|26.34|26.47|26.31|8
1744766550000|2025-04-16 01:22:30|||||||||1
1744766580000|2025-04-16 01:23:00|||||||||1
1744766630000|2025-04-16 01:23:50|||||||||1
1744766650000|2025-04-16 01:24:10|26.5|26.34|26.47|26.31|26.5|26.34|26.47|26.31|4
1744766750000|2025-04-16 01:25:50|||||||||1
1744766770000|2025-04-16 01:26:10|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|8
1744766780000|2025-04-16 01:26:20|||||||||7
1744766790000|2025-04-16 01:26:30|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|0
1744766800000|2025-04-16 01:26:40|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|4
1744766850000|2025-04-16 01:27:30|||||||||2
1744766950000|2025-04-16 01:29:10|||||||||1
1744766990000|2025-04-16 01:29:50|||||||||4
1744767010000|2025-04-16 01:30:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|4
1744767170000|2025-04-16 01:32:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|2
1744767180000|2025-04-16 01:33:00|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|2
1744767190000|2025-04-16 01:33:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1744767200000|2025-04-16 01:33:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744767220000|2025-04-16 01:33:40|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|6
1744767240000|2025-04-16 01:34:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|1
1744767270000|2025-04-16 01:34:30|||||||||1
1744767300000|2025-04-16 01:35:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744767330000|2025-04-16 01:35:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1744767340000|2025-04-16 01:35:40|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|6
1744767420000|2025-04-16 01:37:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744767620000|2025-04-16 01:40:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1744767730000|2025-04-16 01:42:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|6
1744767820000|2025-04-16 01:43:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|5
1744767950000|2025-04-16 01:45:50|||||||||2
1744768010000|2025-04-16 01:46:50|26.52|26.36|26.55|26.39|26.57|26.41|26.52|26.36|9
1744768020000|2025-04-16 01:47:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744768190000|2025-04-16 01:49:50|||||||||1
1744768320000|2025-04-16 01:52:00|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|2
1744768330000|2025-04-16 01:52:10|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744768340000|2025-04-16 01:52:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744768350000|2025-04-16 01:52:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744768360000|2025-04-16 01:52:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744768370000|2025-04-16 01:52:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744768380000|2025-04-16 01:53:00|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744768390000|2025-04-16 01:53:10|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|1
1744768440000|2025-04-16 01:54:00|||||||||3
1744768450000|2025-04-16 01:54:10|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|0
1744768490000|2025-04-16 01:54:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1744768500000|2025-04-16 01:55:00|||||||||1
1744768560000|2025-04-16 01:56:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1744768610000|2025-04-16 01:56:50|||||||||1
1744768770000|2025-04-16 01:59:30|||||||||1
1744768800000|2025-04-16 02:00:00|26.55|26.39|26.57|26.41|26.57|26.41|26.47|26.31|3
1744768850000|2025-04-16 02:00:50|26.55|26.39|26.55|26.39|26.55|26.39|26.52|26.36|1
1744768860000|2025-04-16 02:01:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744768900000|2025-04-16 02:01:40|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|0
1744768930000|2025-04-16 02:02:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744768940000|2025-04-16 02:02:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744768950000|2025-04-16 02:02:30|26.52|26.36|26.52|26.36|26.55|26.39|26.52|26.36|0
1744768990000|2025-04-16 02:03:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|12
1744769000000|2025-04-16 02:03:20|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|1
1744769010000|2025-04-16 02:03:30|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|18
1744769130000|2025-04-16 02:05:30|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|3
1744769140000|2025-04-16 02:05:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744769170000|2025-04-16 02:06:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744769180000|2025-04-16 02:06:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744769190000|2025-04-16 02:06:30|||||||||1
1744769200000|2025-04-16 02:06:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744769210000|2025-04-16 02:06:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744769280000|2025-04-16 02:08:00|||||||||7
1744769300000|2025-04-16 02:08:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|8
1744769310000|2025-04-16 02:08:30|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|0
1744769320000|2025-04-16 02:08:40|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|0
1744769330000|2025-04-16 02:08:50|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|1
1744769420000|2025-04-16 02:10:20|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|2
1744769430000|2025-04-16 02:10:30|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744769450000|2025-04-16 02:10:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744769470000|2025-04-16 02:11:10|||||||||1
1744769550000|2025-04-16 02:12:30|||||||||1
1744769560000|2025-04-16 02:12:40|||||||||2
1744769640000|2025-04-16 02:14:00|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|0
1744769660000|2025-04-16 02:14:20|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|1
1744769700000|2025-04-16 02:15:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1744769710000|2025-04-16 02:15:10|||||||||1
1744769730000|2025-04-16 02:15:30|||||||||3
1744769740000|2025-04-16 02:15:40|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|4
1744769750000|2025-04-16 02:15:50|||||||||1
1744769790000|2025-04-16 02:16:30|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|0
1744769830000|2025-04-16 02:17:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|1
1744769840000|2025-04-16 02:17:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744769850000|2025-04-16 02:17:30|26.7|26.54|26.7|26.54|26.7|26.54|26.67|26.51|0
1744769860000|2025-04-16 02:17:40|26.67|26.51|26.7|26.54|26.72|26.56|26.67|26.51|0
1744769870000|2025-04-16 02:17:50|26.72|26.56|26.67|26.51|26.72|26.56|26.67|26.51|0
1744769890000|2025-04-16 02:18:10|||||||||1
1744769900000|2025-04-16 02:18:20|||||||||1
1744769910000|2025-04-16 02:18:30|26.7|26.54|26.7|26.54|26.72|26.56|26.67|26.51|0
1744769930000|2025-04-16 02:18:50|26.67|26.51|26.67|26.51|26.7|26.54|26.67|26.51|0
1744769940000|2025-04-16 02:19:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1744769950000|2025-04-16 02:19:10|26.67|26.51|26.72|26.56|26.72|26.56|26.67|26.51|3
1744769990000|2025-04-16 02:19:50|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|6
1744770000000|2025-04-16 02:20:00|||||||||2
1744770130000|2025-04-16 02:22:10|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|2
1744770150000|2025-04-16 02:22:30|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|2
1744770160000|2025-04-16 02:22:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744770190000|2025-04-16 02:23:10|||||||||1
1744770270000|2025-04-16 02:24:30|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|6
1744770340000|2025-04-16 02:25:40|||||||||1
1744770370000|2025-04-16 02:26:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|3
1744770430000|2025-04-16 02:27:10|||||||||3
1744770520000|2025-04-16 02:28:40|||||||||2
1744770560000|2025-04-16 02:29:20|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|2
1744770570000|2025-04-16 02:29:30|26.57|26.41|26.57|26.41|26.6|26.44|26.57|26.41|1
1744770580000|2025-04-16 02:29:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744770590000|2025-04-16 02:29:50|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|0
1744770600000|2025-04-16 02:30:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744770620000|2025-04-16 02:30:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1744770630000|2025-04-16 02:30:30|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1744770640000|2025-04-16 02:30:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744770660000|2025-04-16 02:31:00|26.62|26.46|26.62|26.46|26.62|26.46|26.6|26.44|0
1744770670000|2025-04-16 02:31:10|26.6|26.44|26.6|26.44|26.62|26.46|26.6|26.44|0
1744770680000|2025-04-16 02:31:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744770700000|2025-04-16 02:31:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|2
1744770920000|2025-04-16 02:35:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|12
1744770930000|2025-04-16 02:35:30|||||||||1
1744770970000|2025-04-16 02:36:10|||||||||1
1744770980000|2025-04-16 02:36:20|||||||||1
1744770990000|2025-04-16 02:36:30|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|2
1744771000000|2025-04-16 02:36:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744771010000|2025-04-16 02:36:50|26.57|26.41|26.57|26.41|26.57|26.41|26.55|26.39|0
1744771080000|2025-04-16 02:38:00|||||||||1
1744771240000|2025-04-16 02:40:40|||||||||1
1744771270000|2025-04-16 02:41:10|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|3
1744771290000|2025-04-16 02:41:30|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744771330000|2025-04-16 02:42:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744771340000|2025-04-16 02:42:20|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|1
1744771360000|2025-04-16 02:42:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744771370000|2025-04-16 02:42:50|26.52|26.36|26.52|26.36|26.55|26.39|26.52|26.36|1
1744771390000|2025-04-16 02:43:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1744771400000|2025-04-16 02:43:20|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|0
1744771420000|2025-04-16 02:43:40|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744771430000|2025-04-16 02:43:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744771490000|2025-04-16 02:44:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|0
1744771500000|2025-04-16 02:45:00|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|0
1744771520000|2025-04-16 02:45:20|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744771570000|2025-04-16 02:46:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|1
1744771580000|2025-04-16 02:46:20|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|1
1744771720000|2025-04-16 02:48:40|||||||||1
1744771730000|2025-04-16 02:48:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|17
1744771840000|2025-04-16 02:50:40|||||||||1
1744772020000|2025-04-16 02:53:40|26.5|26.34|26.47|26.31|26.52|26.36|26.47|26.31|5
1744772070000|2025-04-16 02:54:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1744772100000|2025-04-16 02:55:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|3
1744772120000|2025-04-16 02:55:20|||||||||2
1744772130000|2025-04-16 02:55:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|0
1744772140000|2025-04-16 02:55:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744772230000|2025-04-16 02:57:10|26.5|26.34|26.5|26.34|26.5|26.34|26.47|26.31|0
1744772240000|2025-04-16 02:57:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744772630000|2025-04-16 03:03:50|||||||||1
1744773100000|2025-04-16 03:11:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|6
1744773120000|2025-04-16 03:12:00|26.42|26.26|26.47|26.31|26.47|26.31|26.42|26.26|3
1744773570000|2025-04-16 03:19:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|12
1744773580000|2025-04-16 03:19:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744773590000|2025-04-16 03:19:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1744773600000|2025-04-16 03:20:00|26.5|26.34|26.52|26.36|26.52|26.36|26.47|26.31|2
1744773620000|2025-04-16 03:20:20|||||||||1
1744773640000|2025-04-16 03:20:40|||||||||1
1744773830000|2025-04-16 03:23:50|||||||||1
1744773860000|2025-04-16 03:24:20|||||||||1
1744774040000|2025-04-16 03:27:20|||||||||1
1744774100000|2025-04-16 03:28:20|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|2
1744774120000|2025-04-16 03:28:40|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|9
1744774130000|2025-04-16 03:28:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1744774140000|2025-04-16 03:29:00|26.64|26.48|26.67|26.51|26.67|26.51|26.64|26.48|3
1744774200000|2025-04-16 03:30:00|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|2
1744774280000|2025-04-16 03:31:20|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|0
1744774290000|2025-04-16 03:31:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|1
1744774300000|2025-04-16 03:31:40|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1744774330000|2025-04-16 03:32:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744774340000|2025-04-16 03:32:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744774440000|2025-04-16 03:34:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744774510000|2025-04-16 03:35:10|||||||||2
1744774570000|2025-04-16 03:36:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|9
1744774690000|2025-04-16 03:38:10|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|3
1744774700000|2025-04-16 03:38:20|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744774870000|2025-04-16 03:41:10|||||||||1
1744774890000|2025-04-16 03:41:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|2
1744774900000|2025-04-16 03:41:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744775070000|2025-04-16 03:44:30|26.69|26.53|26.69|26.53|26.69|26.53|26.67|26.51|3
1744775080000|2025-04-16 03:44:40|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|0
1744775100000|2025-04-16 03:45:00|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|0
1744775110000|2025-04-16 03:45:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744775210000|2025-04-16 03:46:50|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|1
1744775250000|2025-04-16 03:47:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744775390000|2025-04-16 03:49:50|||||||||1
1744775460000|2025-04-16 03:51:00|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1744775470000|2025-04-16 03:51:10|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|2
1744775520000|2025-04-16 03:52:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744775560000|2025-04-16 03:52:40|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|1
1744775600000|2025-04-16 03:53:20|26.72|26.56|26.67|26.51|26.72|26.56|26.67|26.51|2
1744775610000|2025-04-16 03:53:30|||||||||1
1744775700000|2025-04-16 03:55:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744775930000|2025-04-16 03:58:50|||||||||1
1744775950000|2025-04-16 03:59:10|||||||||2
1744775960000|2025-04-16 03:59:20|||||||||1
1744776000000|2025-04-16 04:00:00|||||||||1
1744776100000|2025-04-16 04:01:40|||||||||1
1744776130000|2025-04-16 04:02:10|||||||||12
1744776180000|2025-04-16 04:03:00|||||||||4
1744776280000|2025-04-16 04:04:40|||||||||2
1744776360000|2025-04-16 04:06:00|||||||||5
1744776390000|2025-04-16 04:06:30|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|0
1744776500000|2025-04-16 04:08:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|3
1744776510000|2025-04-16 04:08:30|||||||||1
1744776580000|2025-04-16 04:09:40|||||||||3
1744776650000|2025-04-16 04:10:50|||||||||4
1744776740000|2025-04-16 04:12:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|34
1744776840000|2025-04-16 04:14:00|||||||||1
1744776910000|2025-04-16 04:15:10|||||||||9
1744776920000|2025-04-16 04:15:20|||||||||4
1744777050000|2025-04-16 04:17:30|||||||||1
1744777060000|2025-04-16 04:17:40|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|3
1744777110000|2025-04-16 04:18:30|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|0
1744777120000|2025-04-16 04:18:40|26.82|26.66|26.82|26.66|26.84|26.68|26.82|26.66|5
1744777130000|2025-04-16 04:18:50|||||||||26
1744777230000|2025-04-16 04:20:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744777360000|2025-04-16 04:22:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744777380000|2025-04-16 04:23:00|||||||||1
1744777510000|2025-04-16 04:25:10|||||||||19
1744777550000|2025-04-16 04:25:50|||||||||2
1744777680000|2025-04-16 04:28:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1744777750000|2025-04-16 04:29:10|||||||||2
1744777830000|2025-04-16 04:30:30|||||||||42
1744777840000|2025-04-16 04:30:40|||||||||2
1744778240000|2025-04-16 04:37:20|||||||||2
1744778320000|2025-04-16 04:38:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|2
1744778380000|2025-04-16 04:39:40|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|2
1744778390000|2025-04-16 04:39:50|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744778400000|2025-04-16 04:40:00|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744778410000|2025-04-16 04:40:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778420000|2025-04-16 04:40:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744778430000|2025-04-16 04:40:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778460000|2025-04-16 04:41:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744778500000|2025-04-16 04:41:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778570000|2025-04-16 04:42:50|||||||||1
1744778610000|2025-04-16 04:43:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|2
1744778660000|2025-04-16 04:44:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778690000|2025-04-16 04:44:50|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|2
1744778720000|2025-04-16 04:45:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744778760000|2025-04-16 04:46:00|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1744778790000|2025-04-16 04:46:30|||||||||1
1744778880000|2025-04-16 04:48:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744778890000|2025-04-16 04:48:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778900000|2025-04-16 04:48:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744778920000|2025-04-16 04:48:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1744778940000|2025-04-16 04:49:00|||||||||7
1744778950000|2025-04-16 04:49:10|||||||||5
1744779070000|2025-04-16 04:51:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744779170000|2025-04-16 04:52:50|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|1
1744779190000|2025-04-16 04:53:10|26.86|26.7|26.86|26.7|26.86|26.7|26.82|26.66|3
1744779420000|2025-04-16 04:57:00|26.84|26.68|26.84|26.68|26.84|26.68|26.82|26.66|2
1744779430000|2025-04-16 04:57:10|26.86|26.7|26.82|26.66|26.86|26.7|26.82|26.66|2
1744779440000|2025-04-16 04:57:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744779450000|2025-04-16 04:57:30|26.86|26.7|26.84|26.68|26.86|26.7|26.84|26.68|0
1744779460000|2025-04-16 04:57:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744779510000|2025-04-16 04:58:30|||||||||2
1744779590000|2025-04-16 04:59:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744779600000|2025-04-16 05:00:00|26.86|26.7|26.82|26.66|26.92|26.76|26.82|26.66|50
1744779610000|2025-04-16 05:00:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|5
1744779620000|2025-04-16 05:00:20|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|2
1744779630000|2025-04-16 05:00:30|26.82|26.66|26.82|26.66|26.84|26.68|26.82|26.66|0
1744779640000|2025-04-16 05:00:40|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|1
1744779660000|2025-04-16 05:01:00|26.87|26.71|26.87|26.71|26.87|26.71|26.84|26.68|2
1744779690000|2025-04-16 05:01:30|||||||||2
1744779710000|2025-04-16 05:01:50|||||||||1
1744779720000|2025-04-16 05:02:00|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|4
1744779740000|2025-04-16 05:02:20|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|4
1744779760000|2025-04-16 05:02:40|||||||||1
1744779770000|2025-04-16 05:02:50|||||||||1
1744779780000|2025-04-16 05:03:00|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|3
1744779800000|2025-04-16 05:03:20|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|1
1744779810000|2025-04-16 05:03:30|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|0
1744779820000|2025-04-16 05:03:40|26.89|26.73|26.89|26.73|26.89|26.73|26.87|26.71|1
1744779830000|2025-04-16 05:03:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744779840000|2025-04-16 05:04:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|1
1744779870000|2025-04-16 05:04:30|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|0
1744779880000|2025-04-16 05:04:40|26.89|26.73|26.91|26.75|26.91|26.75|26.87|26.71|3
1744779900000|2025-04-16 05:05:00|||||||||1
1744779920000|2025-04-16 05:05:20|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|6
1744779930000|2025-04-16 05:05:30|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|1
1744779940000|2025-04-16 05:05:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744779950000|2025-04-16 05:05:50|||||||||2
1744779960000|2025-04-16 05:06:00|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|1
1744779970000|2025-04-16 05:06:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744779990000|2025-04-16 05:06:30|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|0
1744780000000|2025-04-16 05:06:40|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|0
1744780020000|2025-04-16 05:07:00|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|0
1744780030000|2025-04-16 05:07:10|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1744780040000|2025-04-16 05:07:20|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1744780050000|2025-04-16 05:07:30|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|0
1744780060000|2025-04-16 05:07:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744780070000|2025-04-16 05:07:50|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|3
1744780080000|2025-04-16 05:08:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744780150000|2025-04-16 05:09:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744780160000|2025-04-16 05:09:20|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|3
1744780170000|2025-04-16 05:09:30|||||||||3
1744780180000|2025-04-16 05:09:40|||||||||1
1744780190000|2025-04-16 05:09:50|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1744780200000|2025-04-16 05:10:00|26.94|26.78|26.92|26.76|26.96|26.8|26.91|26.75|0
1744780210000|2025-04-16 05:10:10|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|0
1744780220000|2025-04-16 05:10:20|26.91|26.75|26.91|26.75|26.91|26.75|26.87|26.71|0
1744780230000|2025-04-16 05:10:30|26.89|26.73|26.87|26.71|26.91|26.75|26.87|26.71|0
1744780240000|2025-04-16 05:10:40|26.91|26.75|26.89|26.73|26.91|26.75|26.87|26.71|0
1744780260000|2025-04-16 05:11:00|26.91|26.75|26.91|26.75|26.92|26.76|26.89|26.73|0
1744780270000|2025-04-16 05:11:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744780300000|2025-04-16 05:11:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744780320000|2025-04-16 05:12:00|||||||||1
1744780330000|2025-04-16 05:12:10|||||||||1
1744780350000|2025-04-16 05:12:30|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1744780360000|2025-04-16 05:12:40|26.89|26.73|26.89|26.73|26.91|26.75|26.87|26.71|0
1744780370000|2025-04-16 05:12:50|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|0
1744780380000|2025-04-16 05:13:00|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|0
1744780390000|2025-04-16 05:13:10|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|0
1744780410000|2025-04-16 05:13:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744780420000|2025-04-16 05:13:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744780430000|2025-04-16 05:13:50|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|0
1744780450000|2025-04-16 05:14:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1744780460000|2025-04-16 05:14:20|26.91|26.75|26.91|26.75|26.92|26.76|26.91|26.75|0
1744780470000|2025-04-16 05:14:30|||||||||1
1744780500000|2025-04-16 05:15:00|26.92|26.76|26.96|26.8|26.96|26.8|26.92|26.76|2
1744780570000|2025-04-16 05:16:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744780580000|2025-04-16 05:16:20|26.96|26.8|26.94|26.78|26.96|26.8|26.91|26.75|0
1744780590000|2025-04-16 05:16:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744780610000|2025-04-16 05:16:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744780630000|2025-04-16 05:17:10|||||||||1
1744780640000|2025-04-16 05:17:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1744780710000|2025-04-16 05:18:30|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|6
1744780720000|2025-04-16 05:18:40|27.01|26.85|27.06|26.9|27.09|26.93|27.01|26.85|7
1744780730000|2025-04-16 05:18:50|27.09|26.93|27.11|26.95|27.11|26.95|27.09|26.93|3
1744780740000|2025-04-16 05:19:00|27.14|26.98|27.16|27|27.16|27|27.11|26.95|10
1744780790000|2025-04-16 05:19:50|||||||||3
1744780810000|2025-04-16 05:20:10|||||||||4
1744780820000|2025-04-16 05:20:20|27.19|27.03|27.16|27|27.19|27.03|27.16|27|0
1744780850000|2025-04-16 05:20:50|||||||||5
1744780870000|2025-04-16 05:21:10|27.19|27.03|27.16|27|27.19|27.03|27.16|27|0
1744780890000|2025-04-16 05:21:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1744780900000|2025-04-16 05:21:40|27.16|27|27.19|27.03|27.19|27.03|27.16|27|0
1744780910000|2025-04-16 05:21:50|27.16|27|27.16|27|27.19|27.03|27.16|27|0
1744780960000|2025-04-16 05:22:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|20
1744781020000|2025-04-16 05:23:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|4
1744781030000|2025-04-16 05:23:50|||||||||1
1744781050000|2025-04-16 05:24:10|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|9
1744781080000|2025-04-16 05:24:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|7
1744781090000|2025-04-16 05:24:50|27.29|27.13|27.31|27.15|27.31|27.15|27.26|27.1|4
1744781100000|2025-04-16 05:25:00|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1744781110000|2025-04-16 05:25:10|||||||||1
1744781120000|2025-04-16 05:25:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1744781130000|2025-04-16 05:25:30|27.36|27.2|27.33|27.17|27.36|27.2|27.33|27.17|1
1744781140000|2025-04-16 05:25:40|27.31|27.15|27.33|27.17|27.36|27.2|27.31|27.15|4
1744781150000|2025-04-16 05:25:50|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|1
1744781160000|2025-04-16 05:26:00|27.33|27.17|27.36|27.2|27.36|27.2|27.31|27.15|4
1744781170000|2025-04-16 05:26:10|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|2
1744781190000|2025-04-16 05:26:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|7
1744781200000|2025-04-16 05:26:40|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|5
1744781210000|2025-04-16 05:26:50|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|1
1744781220000|2025-04-16 05:27:00|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|1
1744781240000|2025-04-16 05:27:20|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|3
1744781250000|2025-04-16 05:27:30|||||||||4
1744781260000|2025-04-16 05:27:40|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|1
1744781270000|2025-04-16 05:27:50|||||||||1
1744781280000|2025-04-16 05:28:00|27.43|27.27|27.46|27.3|27.46|27.3|27.41|27.25|6
1744781290000|2025-04-16 05:28:10|||||||||4
1744781300000|2025-04-16 05:28:20|27.48|27.32|27.48|27.32|27.51|27.35|27.46|27.3|13
1744781310000|2025-04-16 05:28:30|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|4
1744781320000|2025-04-16 05:28:40|27.46|27.3|27.36|27.2|27.46|27.3|27.36|27.2|3
1744781330000|2025-04-16 05:28:50|27.38|27.22|27.38|27.22|27.38|27.22|27.36|27.2|1
1744781340000|2025-04-16 05:29:00|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|0
1744781350000|2025-04-16 05:29:10|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|0
1744781360000|2025-04-16 05:29:20|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|2
1744781410000|2025-04-16 05:30:10|||||||||2
1744781420000|2025-04-16 05:30:20|27.43|27.27|27.41|27.25|27.46|27.3|27.41|27.25|3
1744781430000|2025-04-16 05:30:30|27.43|27.27|27.43|27.27|27.46|27.3|27.41|27.25|1
1744781440000|2025-04-16 05:30:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1744781460000|2025-04-16 05:31:00|27.51|27.35|27.51|27.35|27.51|27.35|27.46|27.3|2
1744781470000|2025-04-16 05:31:10|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|0
1744781480000|2025-04-16 05:31:20|||||||||1
1744781490000|2025-04-16 05:31:30|||||||||2
1744781530000|2025-04-16 05:32:10|27.56|27.4|27.56|27.4|27.56|27.4|27.53|27.37|35
1744781550000|2025-04-16 05:32:30|27.58|27.42|27.58|27.42|27.61|27.45|27.56|27.4|3
1744781560000|2025-04-16 05:32:40|27.61|27.45|27.61|27.45|27.61|27.45|27.56|27.4|5
1744781570000|2025-04-16 05:32:50|27.58|27.42|27.61|27.45|27.61|27.45|27.58|27.42|2
1744781590000|2025-04-16 05:33:10|27.58|27.42|27.61|27.45|27.61|27.45|27.58|27.42|0
1744781600000|2025-04-16 05:33:20|||||||||2
1744781640000|2025-04-16 05:34:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|5
1744781660000|2025-04-16 05:34:20|||||||||1
1744781670000|2025-04-16 05:34:30|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|7
1744781680000|2025-04-16 05:34:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1744781690000|2025-04-16 05:34:50|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|3
1744781700000|2025-04-16 05:35:00|||||||||3
1744781710000|2025-04-16 05:35:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|4
1744781720000|2025-04-16 05:35:20|||||||||3
1744781740000|2025-04-16 05:35:40|||||||||7
1744781760000|2025-04-16 05:36:00|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|2
1744781770000|2025-04-16 05:36:10|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|1
1744781780000|2025-04-16 05:36:20|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|0
1744781790000|2025-04-16 05:36:30|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|2
1744781810000|2025-04-16 05:36:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|31
1744781820000|2025-04-16 05:37:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1744781830000|2025-04-16 05:37:10|27.48|27.32|27.51|27.35|27.51|27.35|27.46|27.3|1
1744781860000|2025-04-16 05:37:40|||||||||1
1744781880000|2025-04-16 05:38:00|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|0
1744781890000|2025-04-16 05:38:10|||||||||1
1744781910000|2025-04-16 05:38:30|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|0
1744781920000|2025-04-16 05:38:40|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|0
1744781930000|2025-04-16 05:38:50|||||||||1
1744781940000|2025-04-16 05:39:00|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|6
1744781950000|2025-04-16 05:39:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|5
1744781960000|2025-04-16 05:39:20|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|1
1744781970000|2025-04-16 05:39:30|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1744781980000|2025-04-16 05:39:40|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|2
1744782000000|2025-04-16 05:40:00|||||||||3
1744782040000|2025-04-16 05:40:40|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|2
1744782050000|2025-04-16 05:40:50|||||||||3
1744782060000|2025-04-16 05:41:00|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|0
1744782070000|2025-04-16 05:41:10|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|0
1744782080000|2025-04-16 05:41:20|||||||||1
1744782130000|2025-04-16 05:42:10|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|1
1744782140000|2025-04-16 05:42:20|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|2
1744782160000|2025-04-16 05:42:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|5
1744782170000|2025-04-16 05:42:50|||||||||1
1744782210000|2025-04-16 05:43:30|||||||||1
1744782230000|2025-04-16 05:43:50|||||||||2
1744782270000|2025-04-16 05:44:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744782300000|2025-04-16 05:45:00|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|1
1744782310000|2025-04-16 05:45:10|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|0
1744782340000|2025-04-16 05:45:40|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|0
1744782360000|2025-04-16 05:46:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|0
1744782400000|2025-04-16 05:46:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|2
1744782420000|2025-04-16 05:47:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|11
1744782450000|2025-04-16 05:47:30|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|3
1744782460000|2025-04-16 05:47:40|||||||||1
1744782470000|2025-04-16 05:47:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|3
1744782500000|2025-04-16 05:48:20|||||||||1
1744782510000|2025-04-16 05:48:30|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|4
1744782560000|2025-04-16 05:49:20|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|2
1744782570000|2025-04-16 05:49:30|||||||||2
1744782580000|2025-04-16 05:49:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|4
1744782620000|2025-04-16 05:50:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744782630000|2025-04-16 05:50:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1744782640000|2025-04-16 05:50:40|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|16
1744782670000|2025-04-16 05:51:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|7
1744782680000|2025-04-16 05:51:20|27.43|27.27|27.41|27.25|27.46|27.3|27.41|27.25|2
1744782690000|2025-04-16 05:51:30|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|1
1744782710000|2025-04-16 05:51:50|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|2
1744782720000|2025-04-16 05:52:00|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|4
1744782730000|2025-04-16 05:52:10|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|3
1744782770000|2025-04-16 05:52:50|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|10
1744782780000|2025-04-16 05:53:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744782790000|2025-04-16 05:53:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1744782800000|2025-04-16 05:53:20|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|0
1744782810000|2025-04-16 05:53:30|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|10
1744782820000|2025-04-16 05:53:40|27.29|27.13|27.31|27.15|27.31|27.15|27.26|27.1|0
1744782830000|2025-04-16 05:53:50|||||||||3
1744782840000|2025-04-16 05:54:00|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|1
1744782860000|2025-04-16 05:54:20|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|2
1744782870000|2025-04-16 05:54:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744782880000|2025-04-16 05:54:40|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|1
1744782900000|2025-04-16 05:55:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|14
1744782910000|2025-04-16 05:55:10|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|12
1744782920000|2025-04-16 05:55:20|27.24|27.08|27.24|27.08|27.24|27.08|27.21|27.05|3
1744782930000|2025-04-16 05:55:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1744782940000|2025-04-16 05:55:40|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1744782950000|2025-04-16 05:55:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1744782960000|2025-04-16 05:56:00|27.26|27.1|27.26|27.1|27.29|27.13|27.26|27.1|1
1744782970000|2025-04-16 05:56:10|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|2
1744782980000|2025-04-16 05:56:20|||||||||1
1744782990000|2025-04-16 05:56:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744783080000|2025-04-16 05:58:00|27.34|27.18|27.34|27.18|27.36|27.2|27.34|27.18|1
1744783100000|2025-04-16 05:58:20|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|3
1744783120000|2025-04-16 05:58:40|||||||||1
1744783140000|2025-04-16 05:59:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744783150000|2025-04-16 05:59:10|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1744783160000|2025-04-16 05:59:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1744783190000|2025-04-16 05:59:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1744783200000|2025-04-16 06:00:00|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|11
1744783210000|2025-04-16 06:00:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1744783230000|2025-04-16 06:00:30|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|3
1744783240000|2025-04-16 06:00:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|6
1744783250000|2025-04-16 06:00:50|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|0
1744783270000|2025-04-16 06:01:10|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|1
1744783320000|2025-04-16 06:02:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1744783340000|2025-04-16 06:02:20|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|4
1744783350000|2025-04-16 06:02:30|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|0
1744783360000|2025-04-16 06:02:40|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|0
1744783370000|2025-04-16 06:02:50|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|0
1744783380000|2025-04-16 06:03:00|27.43|27.27|27.43|27.27|27.46|27.3|27.43|27.27|0
1744783390000|2025-04-16 06:03:10|27.46|27.3|27.46|27.3|27.46|27.3|27.43|27.27|0
1744783460000|2025-04-16 06:04:20|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|0
1744783480000|2025-04-16 06:04:40|||||||||1
1744783490000|2025-04-16 06:04:50|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|1
1744783500000|2025-04-16 06:05:00|27.43|27.27|27.46|27.3|27.46|27.3|27.41|27.25|1
1744783550000|2025-04-16 06:05:50|27.43|27.27|27.46|27.3|27.46|27.3|27.41|27.25|3
1744783560000|2025-04-16 06:06:00|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|0
1744783570000|2025-04-16 06:06:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|10
1744783590000|2025-04-16 06:06:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1744783610000|2025-04-16 06:06:50|||||||||1
1744783630000|2025-04-16 06:07:10|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|2
1744783640000|2025-04-16 06:07:20|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|1
1744783650000|2025-04-16 06:07:30|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|0
1744783660000|2025-04-16 06:07:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1744783720000|2025-04-16 06:08:40|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|5
1744783740000|2025-04-16 06:09:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|0
1744783750000|2025-04-16 06:09:10|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|2
1744783770000|2025-04-16 06:09:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|4
1744783800000|2025-04-16 06:10:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|3
1744783930000|2025-04-16 06:12:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|5
1744783940000|2025-04-16 06:12:20|27.16|27|27.06|26.9|27.16|27|27.01|26.85|55
1744783950000|2025-04-16 06:12:30|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|3
1744783960000|2025-04-16 06:12:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744783970000|2025-04-16 06:12:50|27.04|26.88|27.11|26.95|27.11|26.95|27.01|26.85|13
1744783980000|2025-04-16 06:13:00|||||||||1
1744783990000|2025-04-16 06:13:10|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|2
1744784000000|2025-04-16 06:13:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|4
1744784010000|2025-04-16 06:13:30|||||||||1
1744784020000|2025-04-16 06:13:40|||||||||1
1744784040000|2025-04-16 06:14:00|||||||||1
1744784050000|2025-04-16 06:14:10|||||||||2
1744784080000|2025-04-16 06:14:40|||||||||1
1744784090000|2025-04-16 06:14:50|||||||||1
1744784100000|2025-04-16 06:15:00|27.01|26.85|26.99|26.83|27.01|26.85|26.96|26.8|35
1744784110000|2025-04-16 06:15:10|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|3
1744784130000|2025-04-16 06:15:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744784150000|2025-04-16 06:15:50|||||||||1
1744784160000|2025-04-16 06:16:00|||||||||1
1744784170000|2025-04-16 06:16:10|||||||||1
1744784180000|2025-04-16 06:16:20|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1744784190000|2025-04-16 06:16:30|26.99|26.83|26.99|26.83|27.01|26.85|26.96|26.8|4
1744784200000|2025-04-16 06:16:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744784210000|2025-04-16 06:16:50|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1744784220000|2025-04-16 06:17:00|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|1
1744784230000|2025-04-16 06:17:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1744784240000|2025-04-16 06:17:20|27.06|26.9|27.06|26.9|27.06|26.9|27.04|26.88|0
1744784310000|2025-04-16 06:18:30|||||||||2
1744784340000|2025-04-16 06:19:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1744784360000|2025-04-16 06:19:20|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|1
1744784400000|2025-04-16 06:20:00|27.09|26.93|27.09|26.93|27.09|26.93|27.06|26.9|1
1744784410000|2025-04-16 06:20:10|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|0
1744784420000|2025-04-16 06:20:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744784430000|2025-04-16 06:20:30|||||||||1
1744784440000|2025-04-16 06:20:40|||||||||1
1744784500000|2025-04-16 06:21:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1744784520000|2025-04-16 06:22:00|27.11|26.95|27.11|26.95|27.11|26.95|27.09|26.93|1
1744784550000|2025-04-16 06:22:30|27.09|26.93|27.06|26.9|27.09|26.93|27.06|26.9|2
1744784560000|2025-04-16 06:22:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|10
1744784690000|2025-04-16 06:24:50|||||||||5
1744784700000|2025-04-16 06:25:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|11
1744784710000|2025-04-16 06:25:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744784740000|2025-04-16 06:25:40|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|6
1744784750000|2025-04-16 06:25:50|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|1
1744784760000|2025-04-16 06:26:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1744784790000|2025-04-16 06:26:30|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|0
1744784800000|2025-04-16 06:26:40|26.99|26.83|26.99|26.83|27.01|26.85|26.99|26.83|0
1744784810000|2025-04-16 06:26:50|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|0
1744784820000|2025-04-16 06:27:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|1
1744784830000|2025-04-16 06:27:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744784840000|2025-04-16 06:27:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|2
1744784850000|2025-04-16 06:27:30|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|0
1744784860000|2025-04-16 06:27:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744784880000|2025-04-16 06:28:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744784890000|2025-04-16 06:28:10|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|0
1744784900000|2025-04-16 06:28:20|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|1
1744784920000|2025-04-16 06:28:40|||||||||3
1744784930000|2025-04-16 06:28:50|||||||||2
1744784940000|2025-04-16 06:29:00|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|0
1744784950000|2025-04-16 06:29:10|||||||||1
1744784960000|2025-04-16 06:29:20|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|0
1744784990000|2025-04-16 06:29:50|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1744785010000|2025-04-16 06:30:10|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|3
1744785020000|2025-04-16 06:30:20|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|1
1744785030000|2025-04-16 06:30:30|27.04|26.88|27.04|26.88|27.04|26.88|27.01|26.85|0
1744785050000|2025-04-16 06:30:50|27.01|26.85|27.04|26.88|27.04|26.88|27.01|26.85|0
1744785070000|2025-04-16 06:31:10|27.01|26.85|27.01|26.85|27.04|26.88|27.01|26.85|1
1744785080000|2025-04-16 06:31:20|27.04|26.88|27.01|26.85|27.06|26.9|27.01|26.85|0
1744785110000|2025-04-16 06:31:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1744785120000|2025-04-16 06:32:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1744785130000|2025-04-16 06:32:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744785150000|2025-04-16 06:32:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|12
1744785170000|2025-04-16 06:32:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|2
1744785190000|2025-04-16 06:33:10|||||||||4
1744785200000|2025-04-16 06:33:20|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|1
1744785220000|2025-04-16 06:33:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|2
1744785250000|2025-04-16 06:34:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1744785260000|2025-04-16 06:34:20|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|1
1744785270000|2025-04-16 06:34:30|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|1
1744785320000|2025-04-16 06:35:20|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|0
1744785360000|2025-04-16 06:36:00|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|0
1744785400000|2025-04-16 06:36:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|9
1744785430000|2025-04-16 06:37:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1744785440000|2025-04-16 06:37:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1744785450000|2025-04-16 06:37:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1744785460000|2025-04-16 06:37:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1744785470000|2025-04-16 06:37:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744785480000|2025-04-16 06:38:00|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|4
1744785490000|2025-04-16 06:38:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1744785500000|2025-04-16 06:38:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744785600000|2025-04-16 06:40:00|26.96|26.8|26.94|26.78|26.96|26.8|26.91|26.75|14
1744785610000|2025-04-16 06:40:10|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|1
1744785620000|2025-04-16 06:40:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1744785630000|2025-04-16 06:40:30|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1744785640000|2025-04-16 06:40:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744785650000|2025-04-16 06:40:50|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1744785660000|2025-04-16 06:41:00|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1744785680000|2025-04-16 06:41:20|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|2
1744785730000|2025-04-16 06:42:10|||||||||5
1744785740000|2025-04-16 06:42:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|2
1744785750000|2025-04-16 06:42:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|19
1744785770000|2025-04-16 06:42:50|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|2
1744785780000|2025-04-16 06:43:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744785800000|2025-04-16 06:43:20|||||||||3
1744785810000|2025-04-16 06:43:30|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|3
1744785840000|2025-04-16 06:44:00|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|2
1744785850000|2025-04-16 06:44:10|||||||||1
1744785960000|2025-04-16 06:46:00|||||||||2
1744786030000|2025-04-16 06:47:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|2
1744786040000|2025-04-16 06:47:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|7
1744786080000|2025-04-16 06:48:00|||||||||13
1744786090000|2025-04-16 06:48:10|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|2
1744786100000|2025-04-16 06:48:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744786110000|2025-04-16 06:48:30|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|1
1744786120000|2025-04-16 06:48:40|||||||||10
1744786130000|2025-04-16 06:48:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|11
1744786140000|2025-04-16 06:49:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744786150000|2025-04-16 06:49:10|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744786160000|2025-04-16 06:49:20|||||||||1
1744786230000|2025-04-16 06:50:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1744786240000|2025-04-16 06:50:40|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|0
1744786260000|2025-04-16 06:51:00|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|0
1744786270000|2025-04-16 06:51:10|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744786320000|2025-04-16 06:52:00|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|3
1744786340000|2025-04-16 06:52:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744786350000|2025-04-16 06:52:30|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|1
1744786360000|2025-04-16 06:52:40|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1744786370000|2025-04-16 06:52:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744786380000|2025-04-16 06:53:00|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|1
1744786400000|2025-04-16 06:53:20|26.89|26.73|26.91|26.75|26.91|26.75|26.89|26.73|0
1744786450000|2025-04-16 06:54:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744786460000|2025-04-16 06:54:20|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|0
1744786470000|2025-04-16 06:54:30|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|1
1744786540000|2025-04-16 06:55:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|1
1744786550000|2025-04-16 06:55:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1744786560000|2025-04-16 06:56:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|2
1744786600000|2025-04-16 06:56:40|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|1
1744786620000|2025-04-16 06:57:00|||||||||1
1744786650000|2025-04-16 06:57:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744786660000|2025-04-16 06:57:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1744786670000|2025-04-16 06:57:50|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|7
1744786690000|2025-04-16 06:58:10|||||||||1
1744786740000|2025-04-16 06:59:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|5
1744786750000|2025-04-16 06:59:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744786760000|2025-04-16 06:59:20|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|1
1744786770000|2025-04-16 06:59:30|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|1
1744786800000|2025-04-16 07:00:00|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|8
1744786810000|2025-04-16 07:00:10|26.89|26.73|26.91|26.75|26.96|26.8|26.86|26.7|7
1744786850000|2025-04-16 07:00:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744786860000|2025-04-16 07:01:00|||||||||1
1744786870000|2025-04-16 07:01:10|||||||||2
1744786920000|2025-04-16 07:02:00|26.91|26.75|26.91|26.75|26.91|26.75|26.86|26.7|4
1744786930000|2025-04-16 07:02:10|26.94|26.78|26.91|26.75|26.96|26.8|26.91|26.75|12
1744786940000|2025-04-16 07:02:20|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|3
1744786950000|2025-04-16 07:02:30|26.94|26.78|26.91|26.75|26.96|26.8|26.91|26.75|3
1744786960000|2025-04-16 07:02:40|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|4
1744786990000|2025-04-16 07:03:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|4
1744787010000|2025-04-16 07:03:30|||||||||1
1744787020000|2025-04-16 07:03:40|||||||||1
1744787030000|2025-04-16 07:03:50|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|30
1744787040000|2025-04-16 07:04:00|||||||||10
1744787050000|2025-04-16 07:04:10|||||||||2
1744787060000|2025-04-16 07:04:20|||||||||2
1744787070000|2025-04-16 07:04:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|7
1744787080000|2025-04-16 07:04:40|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|44
1744787090000|2025-04-16 07:04:50|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|3
1744787100000|2025-04-16 07:05:00|26.91|26.75|26.91|26.75|26.94|26.78|26.91|26.75|16
1744787110000|2025-04-16 07:05:10|26.94|26.78|26.91|26.75|26.96|26.8|26.91|26.75|3
1744787140000|2025-04-16 07:05:40|||||||||1
1744787150000|2025-04-16 07:05:50|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|1
1744787160000|2025-04-16 07:06:00|26.94|26.78|26.91|26.75|26.94|26.78|26.89|26.73|7
1744787180000|2025-04-16 07:06:20|||||||||2
1744787190000|2025-04-16 07:06:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|1
1744787210000|2025-04-16 07:06:50|||||||||2
1744787230000|2025-04-16 07:07:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|1
1744787270000|2025-04-16 07:07:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|1
1744787280000|2025-04-16 07:08:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|8
1744787300000|2025-04-16 07:08:20|||||||||2
1744787340000|2025-04-16 07:09:00|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|0
1744787350000|2025-04-16 07:09:10|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|0
1744787380000|2025-04-16 07:09:40|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|1
1744787390000|2025-04-16 07:09:50|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|0
1744787400000|2025-04-16 07:10:00|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|0
1744787410000|2025-04-16 07:10:10|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|22
1744787420000|2025-04-16 07:10:20|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|0
1744787440000|2025-04-16 07:10:40|||||||||1
1744787470000|2025-04-16 07:11:10|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|3
1744787480000|2025-04-16 07:11:20|||||||||1
1744787490000|2025-04-16 07:11:30|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|12
1744787500000|2025-04-16 07:11:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|2
1744787510000|2025-04-16 07:11:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1744787520000|2025-04-16 07:12:00|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|2
1744787540000|2025-04-16 07:12:20|||||||||2
1744787560000|2025-04-16 07:12:40|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|4
1744787590000|2025-04-16 07:13:10|26.84|26.68|26.84|26.68|26.84|26.68|26.81|26.65|4
1744787600000|2025-04-16 07:13:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744787620000|2025-04-16 07:13:40|||||||||1
1744787630000|2025-04-16 07:13:50|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|4
1744787680000|2025-04-16 07:14:40|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|2
1744787690000|2025-04-16 07:14:50|26.89|26.73|26.86|26.7|26.91|26.75|26.86|26.7|3
1744787700000|2025-04-16 07:15:00|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|1
1744787710000|2025-04-16 07:15:10|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|17
1744787730000|2025-04-16 07:15:30|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|0
1744787740000|2025-04-16 07:15:40|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|0
1744787770000|2025-04-16 07:16:10|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|2
1744787790000|2025-04-16 07:16:30|||||||||1
1744787800000|2025-04-16 07:16:40|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|3
1744787810000|2025-04-16 07:16:50|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1744787820000|2025-04-16 07:17:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1744787830000|2025-04-16 07:17:10|26.99|26.83|26.99|26.83|27.01|26.85|26.99|26.83|3
1744787840000|2025-04-16 07:17:20|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|1
1744787850000|2025-04-16 07:17:30|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|0
1744787870000|2025-04-16 07:17:50|26.99|26.83|26.99|26.83|26.99|26.83|26.96|26.8|1
1744787880000|2025-04-16 07:18:00|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|1
1744787890000|2025-04-16 07:18:10|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|1
1744787900000|2025-04-16 07:18:20|||||||||9
1744787910000|2025-04-16 07:18:30|||||||||1
1744787930000|2025-04-16 07:18:50|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|3
1744787940000|2025-04-16 07:19:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|1
1744787950000|2025-04-16 07:19:10|26.94|26.78|26.96|26.8|26.96|26.8|26.91|26.75|0
1744787980000|2025-04-16 07:19:40|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|1
1744787990000|2025-04-16 07:19:50|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|2
1744788000000|2025-04-16 07:20:00|||||||||3
1744788010000|2025-04-16 07:20:10|27.03|26.87|27.03|26.87|27.06|26.9|27.01|26.85|2
1744788020000|2025-04-16 07:20:20|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|3
1744788040000|2025-04-16 07:20:40|||||||||1
1744788060000|2025-04-16 07:21:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744788070000|2025-04-16 07:21:10|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|18
1744788080000|2025-04-16 07:21:20|||||||||1
1744788090000|2025-04-16 07:21:30|27.03|26.87|27.03|26.87|27.06|26.9|27.01|26.85|2
1744788100000|2025-04-16 07:21:40|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|0
1744788110000|2025-04-16 07:21:50|||||||||2
1744788130000|2025-04-16 07:22:10|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1744788140000|2025-04-16 07:22:20|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1744788150000|2025-04-16 07:22:30|27.04|26.88|27.04|26.88|27.04|26.88|27.03|26.87|1
1744788160000|2025-04-16 07:22:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788200000|2025-04-16 07:23:20|27.03|26.87|27.06|26.9|27.06|26.9|27.01|26.85|7
1744788270000|2025-04-16 07:24:30|||||||||1
1744788290000|2025-04-16 07:24:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1744788300000|2025-04-16 07:25:00|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|5
1744788320000|2025-04-16 07:25:20|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|7
1744788330000|2025-04-16 07:25:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1744788340000|2025-04-16 07:25:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788350000|2025-04-16 07:25:50|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|11
1744788370000|2025-04-16 07:26:10|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|4
1744788390000|2025-04-16 07:26:30|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1744788400000|2025-04-16 07:26:40|27.03|26.87|27.03|26.87|27.06|26.9|27.03|26.87|0
1744788410000|2025-04-16 07:26:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788420000|2025-04-16 07:27:00|27.04|26.88|27.06|26.9|27.06|26.9|27.03|26.87|0
1744788440000|2025-04-16 07:27:20|27.03|26.87|27.03|26.87|27.06|26.9|27.03|26.87|1
1744788450000|2025-04-16 07:27:30|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|0
1744788460000|2025-04-16 07:27:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788470000|2025-04-16 07:27:50|27.04|26.88|27.01|26.85|27.04|26.88|27.01|26.85|0
1744788480000|2025-04-16 07:28:00|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|8
1744788490000|2025-04-16 07:28:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788550000|2025-04-16 07:29:10|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|3
1744788590000|2025-04-16 07:29:50|||||||||1
1744788610000|2025-04-16 07:30:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1744788620000|2025-04-16 07:30:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|4
1744788630000|2025-04-16 07:30:30|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|0
1744788640000|2025-04-16 07:30:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744788720000|2025-04-16 07:32:00|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|6
1744788730000|2025-04-16 07:32:10|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|1
1744788740000|2025-04-16 07:32:20|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|2
1744788780000|2025-04-16 07:33:00|27.08|26.92|27.11|26.95|27.11|26.95|27.08|26.92|1
1744788790000|2025-04-16 07:33:10|27.06|26.9|27.11|26.95|27.11|26.95|27.06|26.9|1
1744788820000|2025-04-16 07:33:40|||||||||1
1744788900000|2025-04-16 07:35:00|27.16|27|27.13|26.97|27.16|27|27.13|26.97|7
1744788910000|2025-04-16 07:35:10|27.11|26.95|27.11|26.95|27.16|27|27.11|26.95|2
1744788920000|2025-04-16 07:35:20|||||||||1
1744788950000|2025-04-16 07:35:50|||||||||2
1744789050000|2025-04-16 07:37:30|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1744789060000|2025-04-16 07:37:40|||||||||1
1744789090000|2025-04-16 07:38:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|6
1744789120000|2025-04-16 07:38:40|||||||||2
1744789130000|2025-04-16 07:38:50|||||||||2
1744789200000|2025-04-16 07:40:00|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|0
1744789220000|2025-04-16 07:40:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|6
1744789250000|2025-04-16 07:40:50|||||||||1
1744789260000|2025-04-16 07:41:00|||||||||6
1744789320000|2025-04-16 07:42:00|||||||||4
1744789330000|2025-04-16 07:42:10|26.98|26.82|26.98|26.82|26.98|26.82|26.96|26.8|1
1744789340000|2025-04-16 07:42:20|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1744789350000|2025-04-16 07:42:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744789360000|2025-04-16 07:42:40|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1744789370000|2025-04-16 07:42:50|26.98|26.82|26.98|26.82|26.98|26.82|26.96|26.8|0
1744789380000|2025-04-16 07:43:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744789450000|2025-04-16 07:44:10|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|1
1744789470000|2025-04-16 07:44:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|3
1744789480000|2025-04-16 07:44:40|26.96|26.8|26.93|26.77|26.96|26.8|26.93|26.77|0
1744789490000|2025-04-16 07:44:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744789500000|2025-04-16 07:45:00|||||||||2
1744789510000|2025-04-16 07:45:10|26.96|26.8|26.96|26.8|26.96|26.8|26.93|26.77|4
1744789520000|2025-04-16 07:45:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1744789530000|2025-04-16 07:45:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1744789540000|2025-04-16 07:45:40|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|0
1744789550000|2025-04-16 07:45:50|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|3
1744789590000|2025-04-16 07:46:30|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1744789610000|2025-04-16 07:46:50|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|2
1744789630000|2025-04-16 07:47:10|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1744789670000|2025-04-16 07:47:50|27.01|26.85|27.01|26.85|27.01|26.85|26.96|26.8|8
1744789680000|2025-04-16 07:48:00|||||||||1
1744789720000|2025-04-16 07:48:40|26.98|26.82|27.01|26.85|27.01|26.85|26.96|26.8|15
1744789730000|2025-04-16 07:48:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1744789740000|2025-04-16 07:49:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744789840000|2025-04-16 07:50:40|||||||||1
1744789920000|2025-04-16 07:52:00|||||||||1
1744789930000|2025-04-16 07:52:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|6
1744789960000|2025-04-16 07:52:40|||||||||3
1744789970000|2025-04-16 07:52:50|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|1
1744789980000|2025-04-16 07:53:00|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|0
1744789990000|2025-04-16 07:53:10|27.01|26.85|27.01|26.85|27.06|26.9|27.01|26.85|11
1744790040000|2025-04-16 07:54:00|||||||||1
1744790050000|2025-04-16 07:54:10|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1744790060000|2025-04-16 07:54:20|||||||||1
1744790070000|2025-04-16 07:54:30|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|4
1744790080000|2025-04-16 07:54:40|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|3
1744790090000|2025-04-16 07:54:50|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|0
1744790110000|2025-04-16 07:55:10|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|1
1744790130000|2025-04-16 07:55:30|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|5
1744790140000|2025-04-16 07:55:40|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|2
1744790170000|2025-04-16 07:56:10|||||||||2
1744790180000|2025-04-16 07:56:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|14
1744790190000|2025-04-16 07:56:30|||||||||1
1744790210000|2025-04-16 07:56:50|||||||||1
1744790250000|2025-04-16 07:57:30|||||||||1
1744790300000|2025-04-16 07:58:20|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|39
1744790330000|2025-04-16 07:58:50|27.03|26.87|27.03|26.87|27.06|26.9|27.03|26.87|8
1744790340000|2025-04-16 07:59:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|3
1744790350000|2025-04-16 07:59:10|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|1
1744790360000|2025-04-16 07:59:20|||||||||1
1744790370000|2025-04-16 07:59:30|||||||||4
1744790390000|2025-04-16 07:59:50|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|3
1744790410000|2025-04-16 08:00:10|||||||||1
1744790420000|2025-04-16 08:00:20|||||||||12
1744790440000|2025-04-16 08:00:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|6
1744790450000|2025-04-16 08:00:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744790460000|2025-04-16 08:01:00|||||||||10
1744790470000|2025-04-16 08:01:10|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|2
1744790480000|2025-04-16 08:01:20|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|1
1744790490000|2025-04-16 08:01:30|||||||||1
1744790500000|2025-04-16 08:01:40|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|5
1744790510000|2025-04-16 08:01:50|26.88|26.72|26.88|26.72|26.88|26.72|26.86|26.7|7
1744790520000|2025-04-16 08:02:00|26.91|26.75|26.91|26.75|26.91|26.75|26.88|26.72|0
1744790530000|2025-04-16 08:02:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|12
1744790560000|2025-04-16 08:02:40|||||||||5
1744790580000|2025-04-16 08:03:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1744790650000|2025-04-16 08:04:10|||||||||1
1744790660000|2025-04-16 08:04:20|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|10
1744790670000|2025-04-16 08:04:30|||||||||1
1744790700000|2025-04-16 08:05:00|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|1
1744790750000|2025-04-16 08:05:50|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|2
1744790760000|2025-04-16 08:06:00|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|0
1744790770000|2025-04-16 08:06:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1744790780000|2025-04-16 08:06:20|||||||||1
1744790800000|2025-04-16 08:06:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1744790810000|2025-04-16 08:06:50|26.96|26.8|26.98|26.82|27.01|26.85|26.96|26.8|2
1744790820000|2025-04-16 08:07:00|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|1
1744790830000|2025-04-16 08:07:10|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|1
1744790840000|2025-04-16 08:07:20|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|1
1744790860000|2025-04-16 08:07:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744790870000|2025-04-16 08:07:50|||||||||1
1744790880000|2025-04-16 08:08:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|3
1744790900000|2025-04-16 08:08:20|27.03|26.87|27.03|26.87|27.06|26.9|27.01|26.85|0
1744790910000|2025-04-16 08:08:30|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|2
1744790920000|2025-04-16 08:08:40|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|1
1744791010000|2025-04-16 08:10:10|||||||||4
1744791050000|2025-04-16 08:10:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1744791060000|2025-04-16 08:11:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|7
1744791070000|2025-04-16 08:11:10|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|0
1744791080000|2025-04-16 08:11:20|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|0
1744791090000|2025-04-16 08:11:30|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|1
1744791100000|2025-04-16 08:11:40|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|1
1744791120000|2025-04-16 08:12:00|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|0
1744791150000|2025-04-16 08:12:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|2
1744791160000|2025-04-16 08:12:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|3
1744791170000|2025-04-16 08:12:50|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|3
1744791210000|2025-04-16 08:13:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1744791220000|2025-04-16 08:13:40|27.06|26.9|27.11|26.95|27.11|26.95|27.06|26.9|1
1744791230000|2025-04-16 08:13:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|5
1744791240000|2025-04-16 08:14:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|1
1744791280000|2025-04-16 08:14:40|||||||||5
1744791290000|2025-04-16 08:14:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|26
1744791300000|2025-04-16 08:15:00|27.03|26.87|27.01|26.85|27.06|26.9|27.01|26.85|1
1744791310000|2025-04-16 08:15:10|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|0
1744791320000|2025-04-16 08:15:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744791330000|2025-04-16 08:15:30|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|1
1744791340000|2025-04-16 08:15:40|||||||||1
1744791350000|2025-04-16 08:15:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1744791360000|2025-04-16 08:16:00|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|1
1744791390000|2025-04-16 08:16:30|||||||||1
1744791520000|2025-04-16 08:18:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|8
1744791530000|2025-04-16 08:18:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1744791540000|2025-04-16 08:19:00|27.06|26.9|27.03|26.87|27.06|26.9|27.01|26.85|0
1744791550000|2025-04-16 08:19:10|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|0
1744791560000|2025-04-16 08:19:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1744791580000|2025-04-16 08:19:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|3
1744791610000|2025-04-16 08:20:10|||||||||3
1744791620000|2025-04-16 08:20:20|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|0
1744791650000|2025-04-16 08:20:50|||||||||2
1744791660000|2025-04-16 08:21:00|26.98|26.82|26.98|26.82|27.01|26.85|26.96|26.8|2
1744791670000|2025-04-16 08:21:10|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|2
1744791680000|2025-04-16 08:21:20|27.01|26.85|26.96|26.8|27.01|26.85|26.96|26.8|0
1744791690000|2025-04-16 08:21:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1744791700000|2025-04-16 08:21:40|26.96|26.8|26.96|26.8|26.98|26.82|26.96|26.8|0
1744791710000|2025-04-16 08:21:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|19
1744791720000|2025-04-16 08:22:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|15
1744791740000|2025-04-16 08:22:20|26.81|26.65|26.81|26.65|26.84|26.68|26.81|26.65|2
1744791750000|2025-04-16 08:22:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|13
1744791760000|2025-04-16 08:22:40|26.84|26.68|26.81|26.65|26.86|26.7|26.81|26.65|5
1744791770000|2025-04-16 08:22:50|26.84|26.68|26.81|26.65|26.84|26.68|26.81|26.65|0
1744791780000|2025-04-16 08:23:00|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|1
1744791790000|2025-04-16 08:23:10|26.84|26.68|26.84|26.68|26.86|26.7|26.84|26.68|4
1744791800000|2025-04-16 08:23:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|2
1744791810000|2025-04-16 08:23:30|26.84|26.68|26.84|26.68|26.86|26.7|26.84|26.68|3
1744791820000|2025-04-16 08:23:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744791830000|2025-04-16 08:23:50|||||||||1
1744791840000|2025-04-16 08:24:00|||||||||1
1744791880000|2025-04-16 08:24:40|26.89|26.73|26.88|26.72|26.89|26.73|26.86|26.7|6
1744791890000|2025-04-16 08:24:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1744791900000|2025-04-16 08:25:00|26.86|26.7|26.86|26.7|26.88|26.72|26.86|26.7|1
1744791910000|2025-04-16 08:25:10|26.88|26.72|26.91|26.75|26.91|26.75|26.88|26.72|0
1744791920000|2025-04-16 08:25:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1744791940000|2025-04-16 08:25:40|||||||||3
1744791960000|2025-04-16 08:26:00|26.81|26.65|26.84|26.68|26.84|26.68|26.81|26.65|4
1744791970000|2025-04-16 08:26:10|26.86|26.7|26.84|26.68|26.86|26.7|26.81|26.65|12
1744791980000|2025-04-16 08:26:20|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|31
1744791990000|2025-04-16 08:26:30|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|2
1744792000000|2025-04-16 08:26:40|||||||||9
1744792010000|2025-04-16 08:26:50|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|4
1744792020000|2025-04-16 08:27:00|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|1
1744792030000|2025-04-16 08:27:10|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|9
1744792040000|2025-04-16 08:27:20|26.76|26.6|26.61|26.45|26.76|26.6|26.61|26.45|75
1744792050000|2025-04-16 08:27:30|26.56|26.4|26.22|26.06|26.61|26.45|26.05|25.89|246
1744792060000|2025-04-16 08:27:40|26.27|26.11|26.12|25.96|26.37|26.21|25.97|25.81|147
1744792070000|2025-04-16 08:27:50|26.14|25.98|25.92|25.76|26.22|26.06|25.87|25.71|47
1744792080000|2025-04-16 08:28:00|25.87|25.71|26.07|25.91|26.12|25.96|25.87|25.71|268
1744792090000|2025-04-16 08:28:10|26.12|25.96|26.12|25.96|26.17|26.01|26.02|25.86|37
1744792100000|2025-04-16 08:28:20|26.14|25.98|26.12|25.96|26.17|26.01|26.07|25.91|11
1744792110000|2025-04-16 08:28:30|26.14|25.98|26.12|25.96|26.17|26.01|26.09|25.93|14
1744792120000|2025-04-16 08:28:40|26.14|25.98|26.17|26.01|26.22|26.06|26.12|25.96|42
1744792130000|2025-04-16 08:28:50|26.12|25.96|26.22|26.06|26.22|26.06|26.07|25.91|28
1744792140000|2025-04-16 08:29:00|26.19|26.03|26.12|25.96|26.27|26.11|26.07|25.91|21
1744792150000|2025-04-16 08:29:10|26.17|26.01|26.12|25.96|26.17|26.01|26.07|25.91|19
1744792160000|2025-04-16 08:29:20|26.17|26.01|26.17|26.01|26.17|26.01|26.14|25.98|11
1744792170000|2025-04-16 08:29:30|26.14|25.98|26.27|26.11|26.32|26.16|26.14|25.98|12
1744792180000|2025-04-16 08:29:40|26.29|26.13|26.41|26.25|26.41|26.25|26.29|26.13|42
1744792190000|2025-04-16 08:29:50|26.39|26.23|26.41|26.25|26.41|26.25|26.36|26.2|4
1744792200000|2025-04-16 08:30:00|26.37|26.21|26.22|26.06|26.37|26.21|26.22|26.06|8
1744792210000|2025-04-16 08:30:10|26.24|26.08|26.22|26.06|26.27|26.11|26.17|26.01|71
1744792220000|2025-04-16 08:30:20|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|16
1744792230000|2025-04-16 08:30:30|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|13
1744792240000|2025-04-16 08:30:40|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|5
1744792250000|2025-04-16 08:30:50|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|7
1744792260000|2025-04-16 08:31:00|26.14|25.98|26.22|26.06|26.22|26.06|26.14|25.98|8
1744792270000|2025-04-16 08:31:10|26.17|26.01|26.22|26.06|26.22|26.06|26.17|26.01|4
1744792280000|2025-04-16 08:31:20|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|1
1744792290000|2025-04-16 08:31:30|26.27|26.11|26.27|26.11|26.29|26.13|26.27|26.11|4
1744792300000|2025-04-16 08:31:40|26.29|26.13|26.27|26.11|26.31|26.15|26.27|26.11|11
1744792310000|2025-04-16 08:31:50|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|1
1744792320000|2025-04-16 08:32:00|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|2
1744792330000|2025-04-16 08:32:10|26.22|26.06|26.22|26.06|26.27|26.11|26.17|26.01|24
1744792340000|2025-04-16 08:32:20|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|4
1744792350000|2025-04-16 08:32:30|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|26
1744792360000|2025-04-16 08:32:40|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|26
1744792370000|2025-04-16 08:32:50|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|9
1744792380000|2025-04-16 08:33:00|26.29|26.13|26.31|26.15|26.32|26.16|26.29|26.13|2
1744792390000|2025-04-16 08:33:10|26.29|26.13|26.31|26.15|26.31|26.15|26.27|26.11|5
1744792400000|2025-04-16 08:33:20|26.29|26.13|26.22|26.06|26.31|26.15|26.22|26.06|23
1744792410000|2025-04-16 08:33:30|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|7
1744792420000|2025-04-16 08:33:40|26.17|26.01|26.17|26.01|26.22|26.06|26.17|26.01|23
1744792430000|2025-04-16 08:33:50|||||||||5
1744792440000|2025-04-16 08:34:00|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|79
1744792450000|2025-04-16 08:34:10|26.07|25.91|26.09|25.93|26.12|25.96|26.07|25.91|5
1744792460000|2025-04-16 08:34:20|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|0
1744792470000|2025-04-16 08:34:30|26.09|25.93|26.07|25.91|26.12|25.96|26.07|25.91|1
1744792480000|2025-04-16 08:34:40|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|23
1744792490000|2025-04-16 08:34:50|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|33
1744792500000|2025-04-16 08:35:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|3
1744792520000|2025-04-16 08:35:20|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|27
1744792530000|2025-04-16 08:35:30|25.97|25.81|26.07|25.91|26.07|25.91|25.97|25.81|10
1744792540000|2025-04-16 08:35:40|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|1
1744792550000|2025-04-16 08:35:50|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|3
1744792580000|2025-04-16 08:36:20|26.02|25.86|26.04|25.88|26.07|25.91|26.02|25.86|9
1744792590000|2025-04-16 08:36:30|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|16
1744792600000|2025-04-16 08:36:40|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|11
1744792610000|2025-04-16 08:36:50|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|4
1744792630000|2025-04-16 08:37:10|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|1
1744792640000|2025-04-16 08:37:20|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|7
1744792650000|2025-04-16 08:37:30|||||||||1
1744792670000|2025-04-16 08:37:50|26.07|25.91|26.07|25.91|26.09|25.93|26.07|25.91|0
1744792680000|2025-04-16 08:38:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|4
1744792700000|2025-04-16 08:38:20|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|4
1744792710000|2025-04-16 08:38:30|26.04|25.88|26.07|25.91|26.07|25.91|26.04|25.88|3
1744792720000|2025-04-16 08:38:40|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|1
1744792730000|2025-04-16 08:38:50|25.99|25.83|25.97|25.81|26.02|25.86|25.97|25.81|2
1744792740000|2025-04-16 08:39:00|25.99|25.83|25.97|25.81|26.02|25.86|25.97|25.81|4
1744792750000|2025-04-16 08:39:10|||||||||40
1744792770000|2025-04-16 08:39:30|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|8
1744792790000|2025-04-16 08:39:50|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|2
1744792800000|2025-04-16 08:40:00|25.99|25.83|26.02|25.86|26.02|25.86|25.97|25.81|10
1744792810000|2025-04-16 08:40:10|25.99|25.83|25.99|25.83|26.02|25.86|25.97|25.81|3
1744792820000|2025-04-16 08:40:20|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|13
1744792830000|2025-04-16 08:40:30|25.99|25.83|25.97|25.81|25.99|25.83|25.94|25.78|2
1744792840000|2025-04-16 08:40:40|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|1
1744792850000|2025-04-16 08:40:50|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|35
1744792860000|2025-04-16 08:41:00|25.85|25.69|25.77|25.61|25.85|25.69|25.77|25.61|98
1744792870000|2025-04-16 08:41:10|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|24
1744792880000|2025-04-16 08:41:20|25.75|25.59|25.77|25.61|25.82|25.66|25.75|25.59|20
1744792890000|2025-04-16 08:41:30|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|6
1744792900000|2025-04-16 08:41:40|25.67|25.51|25.62|25.46|25.72|25.56|25.62|25.46|56
1744792910000|2025-04-16 08:41:50|25.65|25.49|25.62|25.46|25.67|25.51|25.62|25.46|8
1744792920000|2025-04-16 08:42:00|25.6|25.44|25.67|25.51|25.67|25.51|25.6|25.44|2
1744792930000|2025-04-16 08:42:10|25.7|25.54|25.72|25.56|25.77|25.61|25.7|25.54|6
1744792940000|2025-04-16 08:42:20|25.75|25.59|25.67|25.51|25.75|25.59|25.67|25.51|8
1744792950000|2025-04-16 08:42:30|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|8
1744792960000|2025-04-16 08:42:40|25.65|25.49|25.62|25.46|25.67|25.51|25.62|25.46|2
1744792970000|2025-04-16 08:42:50|25.65|25.49|25.67|25.51|25.67|25.51|25.62|25.46|8
1744792980000|2025-04-16 08:43:00|||||||||5
1744792990000|2025-04-16 08:43:10|25.72|25.56|25.67|25.51|25.72|25.56|25.67|25.51|13
1744793000000|2025-04-16 08:43:20|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|8
1744793010000|2025-04-16 08:43:30|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|7
1744793040000|2025-04-16 08:44:00|25.77|25.61|25.77|25.61|25.77|25.61|25.75|25.59|3
1744793050000|2025-04-16 08:44:10|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|2
1744793060000|2025-04-16 08:44:20|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|2
1744793070000|2025-04-16 08:44:30|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|1
1744793080000|2025-04-16 08:44:40|25.7|25.54|25.72|25.56|25.72|25.56|25.67|25.51|4
1744793090000|2025-04-16 08:44:50|||||||||5
1744793100000|2025-04-16 08:45:00|25.82|25.66|25.82|25.66|25.82|25.66|25.77|25.61|24
1744793110000|2025-04-16 08:45:10|25.85|25.69|25.82|25.66|25.87|25.71|25.82|25.66|6
1744793120000|2025-04-16 08:45:20|||||||||3
1744793130000|2025-04-16 08:45:30|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|3
1744793140000|2025-04-16 08:45:40|||||||||1
1744793150000|2025-04-16 08:45:50|||||||||1
1744793160000|2025-04-16 08:46:00|25.85|25.69|25.85|25.69|25.87|25.71|25.82|25.66|8
1744793170000|2025-04-16 08:46:10|25.87|25.71|25.87|25.71|25.87|25.71|25.85|25.69|4
1744793180000|2025-04-16 08:46:20|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|9
1744793200000|2025-04-16 08:46:40|25.85|25.69|25.87|25.71|25.87|25.71|25.82|25.66|21
1744793210000|2025-04-16 08:46:50|25.85|25.69|25.82|25.66|25.87|25.71|25.77|25.61|10
1744793220000|2025-04-16 08:47:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|14
1744793230000|2025-04-16 08:47:10|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|1
1744793240000|2025-04-16 08:47:20|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|10
1744793260000|2025-04-16 08:47:40|25.9|25.74|25.92|25.76|25.92|25.76|25.9|25.74|1
1744793280000|2025-04-16 08:48:00|||||||||2
1744793300000|2025-04-16 08:48:20|||||||||1
1744793310000|2025-04-16 08:48:30|25.87|25.71|25.87|25.71|25.92|25.76|25.87|25.71|8
1744793320000|2025-04-16 08:48:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|3
1744793330000|2025-04-16 08:48:50|||||||||4
1744793340000|2025-04-16 08:49:00|25.89|25.73|25.89|25.73|25.92|25.76|25.87|25.71|21
1744793350000|2025-04-16 08:49:10|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|5
1744793360000|2025-04-16 08:49:20|25.82|25.66|25.92|25.76|25.92|25.76|25.82|25.66|11
1744793370000|2025-04-16 08:49:30|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|25
1744793380000|2025-04-16 08:49:40|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|4
1744793390000|2025-04-16 08:49:50|25.89|25.73|25.89|25.73|25.89|25.73|25.87|25.71|6
1744793400000|2025-04-16 08:50:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|5
1744793410000|2025-04-16 08:50:10|||||||||9
1744793420000|2025-04-16 08:50:20|25.82|25.66|25.82|25.66|25.87|25.71|25.82|25.66|4
1744793430000|2025-04-16 08:50:30|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|5
1744793440000|2025-04-16 08:50:40|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|0
1744793450000|2025-04-16 08:50:50|||||||||1
1744793460000|2025-04-16 08:51:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|8
1744793470000|2025-04-16 08:51:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|9
1744793480000|2025-04-16 08:51:20|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|9
1744793490000|2025-04-16 08:51:30|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|8
1744793500000|2025-04-16 08:51:40|||||||||2
1744793510000|2025-04-16 08:51:50|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|29
1744793520000|2025-04-16 08:52:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|9
1744793530000|2025-04-16 08:52:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|32
1744793540000|2025-04-16 08:52:20|25.97|25.81|26.07|25.91|26.07|25.91|25.97|25.81|9
1744793550000|2025-04-16 08:52:30|26.02|25.86|25.92|25.76|26.02|25.86|25.92|25.76|19
1744793560000|2025-04-16 08:52:40|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|2
1744793570000|2025-04-16 08:52:50|||||||||1
1744793580000|2025-04-16 08:53:00|||||||||2
1744793590000|2025-04-16 08:53:10|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|1
1744793600000|2025-04-16 08:53:20|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|0
1744793620000|2025-04-16 08:53:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|45
1744793630000|2025-04-16 08:53:50|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|4
1744793640000|2025-04-16 08:54:00|26.07|25.91|26.02|25.86|26.12|25.96|26.02|25.86|17
1744793650000|2025-04-16 08:54:10|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|41
1744793660000|2025-04-16 08:54:20|26.04|25.88|26.02|25.86|26.07|25.91|26.02|25.86|11
1744793680000|2025-04-16 08:54:40|26.04|25.88|26.07|25.91|26.07|25.91|25.99|25.83|51
1744793700000|2025-04-16 08:55:00|||||||||4
1744793710000|2025-04-16 08:55:10|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|30
1744793720000|2025-04-16 08:55:20|25.99|25.83|25.97|25.81|26.02|25.86|25.97|25.81|0
1744793730000|2025-04-16 08:55:30|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|10
1744793740000|2025-04-16 08:55:40|||||||||1
1744793760000|2025-04-16 08:56:00|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|1
1744793780000|2025-04-16 08:56:20|||||||||6
1744793790000|2025-04-16 08:56:30|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|7
1744793820000|2025-04-16 08:57:00|||||||||6
1744793850000|2025-04-16 08:57:30|26.02|25.86|26.02|25.86|26.02|25.86|25.99|25.83|56
1744793860000|2025-04-16 08:57:40|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|1
1744793870000|2025-04-16 08:57:50|26.04|25.88|26.02|25.86|26.07|25.91|26.02|25.86|11
1744793880000|2025-04-16 08:58:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|8
1744793890000|2025-04-16 08:58:10|26.04|25.88|26.07|25.91|26.07|25.91|26.02|25.86|18
1744793900000|2025-04-16 08:58:20|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|2
1744793910000|2025-04-16 08:58:30|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|2
1744793950000|2025-04-16 08:59:10|||||||||3
1744793960000|2025-04-16 08:59:20|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|8
1744793980000|2025-04-16 08:59:40|||||||||1
1744793990000|2025-04-16 08:59:50|26.11|25.95|26.07|25.91|26.11|25.95|26.07|25.91|4
1744794000000|2025-04-16 09:00:00|26.11|25.95|26.07|25.91|26.11|25.95|26.07|25.91|64
1744794010000|2025-04-16 09:00:10|||||||||1
1744794020000|2025-04-16 09:00:20|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|4
1744794030000|2025-04-16 09:00:30|26.04|25.88|26.02|25.86|26.07|25.91|26.02|25.86|10
1744794050000|2025-04-16 09:00:50|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|2
1744794060000|2025-04-16 09:01:00|26.04|25.88|25.97|25.81|26.04|25.88|25.97|25.81|64
1744794070000|2025-04-16 09:01:10|26.02|25.86|26.01|25.85|26.02|25.86|26.01|25.85|2
1744794080000|2025-04-16 09:01:20|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|1
1744794090000|2025-04-16 09:01:30|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|2
1744794100000|2025-04-16 09:01:40|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|2
1744794110000|2025-04-16 09:01:50|25.97|25.81|26.01|25.85|26.01|25.85|25.97|25.81|1
1744794140000|2025-04-16 09:02:20|25.99|25.83|26.01|25.85|26.01|25.85|25.97|25.81|19
1744794150000|2025-04-16 09:02:30|||||||||2
1744794160000|2025-04-16 09:02:40|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|3
1744794170000|2025-04-16 09:02:50|26.01|25.85|26.01|25.85|26.01|25.85|25.99|25.83|12
1744794180000|2025-04-16 09:03:00|25.99|25.83|25.99|25.83|25.99|25.83|25.97|25.81|2
1744794190000|2025-04-16 09:03:10|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|3
1744794210000|2025-04-16 09:03:30|25.99|25.83|25.99|25.83|26.01|25.85|25.97|25.81|7
1744794220000|2025-04-16 09:03:40|25.97|25.81|26.01|25.85|26.01|25.85|25.97|25.81|7
1744794230000|2025-04-16 09:03:50|25.99|25.83|26.01|25.85|26.01|25.85|25.97|25.81|3
1744794240000|2025-04-16 09:04:00|25.97|25.81|26.01|25.85|26.01|25.85|25.97|25.81|11
1744794260000|2025-04-16 09:04:20|||||||||12
1744794270000|2025-04-16 09:04:30|26.02|25.86|26.06|25.9|26.06|25.9|26.02|25.86|16
1744794290000|2025-04-16 09:04:50|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|6
1744794300000|2025-04-16 09:05:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|70
1744794310000|2025-04-16 09:05:10|26.14|25.98|26.11|25.95|26.14|25.98|26.11|25.95|2
1744794320000|2025-04-16 09:05:20|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|3
1744794330000|2025-04-16 09:05:30|26.16|26|26.16|26|26.21|26.05|26.16|26|25
1744794340000|2025-04-16 09:05:40|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|2
1744794370000|2025-04-16 09:06:10|26.16|26|26.19|26.03|26.21|26.05|26.16|26|5
1744794380000|2025-04-16 09:06:20|26.16|26|26.16|26|26.21|26.05|26.16|26|0
1744794400000|2025-04-16 09:06:40|||||||||1
1744794420000|2025-04-16 09:07:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|5
1744794470000|2025-04-16 09:07:50|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|1
1744794480000|2025-04-16 09:08:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|2
1744794490000|2025-04-16 09:08:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744794500000|2025-04-16 09:08:20|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|1
1744794540000|2025-04-16 09:09:00|26.11|25.95|26.04|25.88|26.11|25.95|26.04|25.88|16
1744794550000|2025-04-16 09:09:10|26.02|25.86|26.06|25.9|26.06|25.9|26.02|25.86|1
1744794560000|2025-04-16 09:09:20|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|6
1744794570000|2025-04-16 09:09:30|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|2
1744794630000|2025-04-16 09:10:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744794640000|2025-04-16 09:10:40|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|0
1744794650000|2025-04-16 09:10:50|||||||||3
1744794670000|2025-04-16 09:11:10|26.14|25.98|26.16|26|26.16|26|26.11|25.95|3
1744794690000|2025-04-16 09:11:30|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|12
1744794700000|2025-04-16 09:11:40|26.16|26|26.11|25.95|26.16|26|26.11|25.95|1
1744794710000|2025-04-16 09:11:50|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|8
1744794720000|2025-04-16 09:12:00|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|0
1744794730000|2025-04-16 09:12:10|26.16|26|26.11|25.95|26.16|26|26.11|25.95|1
1744794760000|2025-04-16 09:12:40|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|0
1744794770000|2025-04-16 09:12:50|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|5
1744794780000|2025-04-16 09:13:00|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|2
1744794790000|2025-04-16 09:13:10|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|5
1744794800000|2025-04-16 09:13:20|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|2
1744794830000|2025-04-16 09:13:50|||||||||4
1744794850000|2025-04-16 09:14:10|||||||||2
1744794860000|2025-04-16 09:14:20|||||||||1
1744794900000|2025-04-16 09:15:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|8
1744794910000|2025-04-16 09:15:10|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|5
1744794920000|2025-04-16 09:15:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|4
1744794930000|2025-04-16 09:15:30|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|0
1744794940000|2025-04-16 09:15:40|26.14|25.98|26.11|25.95|26.14|25.98|26.11|25.95|8
1744794950000|2025-04-16 09:15:50|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|2
1744794960000|2025-04-16 09:16:00|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|17
1744794970000|2025-04-16 09:16:10|||||||||5
1744794980000|2025-04-16 09:16:20|26.16|26|26.11|25.95|26.16|26|26.11|25.95|4
1744795000000|2025-04-16 09:16:40|26.14|25.98|26.16|26|26.16|26|26.14|25.98|1
1744795010000|2025-04-16 09:16:50|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|2
1744795020000|2025-04-16 09:17:00|||||||||1
1744795030000|2025-04-16 09:17:10|||||||||1
1744795040000|2025-04-16 09:17:20|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|1
1744795150000|2025-04-16 09:19:10|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|5
1744795160000|2025-04-16 09:19:20|||||||||1
1744795190000|2025-04-16 09:19:50|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|13
1744795200000|2025-04-16 09:20:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|3
1744795210000|2025-04-16 09:20:10|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|1
1744795220000|2025-04-16 09:20:20|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|1
1744795230000|2025-04-16 09:20:30|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|1
1744795240000|2025-04-16 09:20:40|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|0
1744795280000|2025-04-16 09:21:20|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|10
1744795290000|2025-04-16 09:21:30|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|1
1744795300000|2025-04-16 09:21:40|26.04|25.88|26.04|25.88|26.06|25.9|26.04|25.88|0
1744795310000|2025-04-16 09:21:50|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|2
1744795320000|2025-04-16 09:22:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|2
1744795330000|2025-04-16 09:22:10|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|2
1744795340000|2025-04-16 09:22:20|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|0
1744795350000|2025-04-16 09:22:30|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|6
1744795370000|2025-04-16 09:22:50|||||||||1
1744795390000|2025-04-16 09:23:10|||||||||2
1744795440000|2025-04-16 09:24:00|25.99|25.83|26.01|25.85|26.01|25.85|25.97|25.81|3
1744795500000|2025-04-16 09:25:00|||||||||1
1744795510000|2025-04-16 09:25:10|||||||||1
1744795540000|2025-04-16 09:25:40|||||||||5
1744795550000|2025-04-16 09:25:50|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|5
1744795560000|2025-04-16 09:26:00|25.91|25.75|25.86|25.7|25.91|25.75|25.82|25.66|28
1744795570000|2025-04-16 09:26:10|25.91|25.75|25.89|25.73|25.91|25.75|25.87|25.71|31
1744795580000|2025-04-16 09:26:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1744795590000|2025-04-16 09:26:30|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|11
1744795600000|2025-04-16 09:26:40|25.84|25.68|25.86|25.7|25.86|25.7|25.82|25.66|4
1744795610000|2025-04-16 09:26:50|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|1
1744795620000|2025-04-16 09:27:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1744795630000|2025-04-16 09:27:10|||||||||1
1744795650000|2025-04-16 09:27:30|||||||||1
1744795660000|2025-04-16 09:27:40|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|1
1744795690000|2025-04-16 09:28:10|||||||||5
1744795700000|2025-04-16 09:28:20|||||||||5
1744795720000|2025-04-16 09:28:40|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|16
1744795740000|2025-04-16 09:29:00|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|2
1744795760000|2025-04-16 09:29:20|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|28
1744795780000|2025-04-16 09:29:40|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|2
1744795790000|2025-04-16 09:29:50|||||||||2
1744795800000|2025-04-16 09:30:00|||||||||1
1744795810000|2025-04-16 09:30:10|||||||||4
1744795840000|2025-04-16 09:30:40|||||||||5
1744795860000|2025-04-16 09:31:00|||||||||2
1744795870000|2025-04-16 09:31:10|||||||||1
1744795880000|2025-04-16 09:31:20|||||||||3
1744795890000|2025-04-16 09:31:30|25.92|25.76|25.91|25.75|25.92|25.76|25.87|25.71|24
1744795900000|2025-04-16 09:31:40|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1744795910000|2025-04-16 09:31:50|25.91|25.75|25.91|25.75|25.92|25.76|25.87|25.71|5
1744795920000|2025-04-16 09:32:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|1
1744795930000|2025-04-16 09:32:10|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|0
1744795940000|2025-04-16 09:32:20|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|0
1744795950000|2025-04-16 09:32:30|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1744795960000|2025-04-16 09:32:40|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|2
1744795970000|2025-04-16 09:32:50|||||||||1
1744795980000|2025-04-16 09:33:00|25.91|25.75|25.91|25.75|25.91|25.75|25.87|25.71|23
1744795990000|2025-04-16 09:33:10|25.87|25.71|25.89|25.73|25.91|25.75|25.87|25.71|3
1744796000000|2025-04-16 09:33:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1744796040000|2025-04-16 09:34:00|||||||||1
1744796050000|2025-04-16 09:34:10|25.89|25.73|25.91|25.75|25.91|25.75|25.89|25.73|3
1744796060000|2025-04-16 09:34:20|25.89|25.73|25.91|25.75|25.91|25.75|25.89|25.73|0
1744796080000|2025-04-16 09:34:40|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1744796100000|2025-04-16 09:35:00|||||||||1
1744796120000|2025-04-16 09:35:20|||||||||1
1744796130000|2025-04-16 09:35:30|25.86|25.7|25.86|25.7|25.87|25.71|25.84|25.68|1
1744796140000|2025-04-16 09:35:40|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|8
1744796160000|2025-04-16 09:36:00|25.86|25.7|25.86|25.7|25.86|25.7|25.84|25.68|8
1744796170000|2025-04-16 09:36:10|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|0
1744796190000|2025-04-16 09:36:30|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|1
1744796200000|2025-04-16 09:36:40|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|0
1744796210000|2025-04-16 09:36:50|25.91|25.75|25.89|25.73|25.91|25.75|25.89|25.73|2
1744796220000|2025-04-16 09:37:00|25.91|25.75|25.91|25.75|25.92|25.76|25.91|25.75|0
1744796230000|2025-04-16 09:37:10|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|0
1744796240000|2025-04-16 09:37:20|25.91|25.75|25.91|25.75|25.91|25.75|25.87|25.71|4
1744796270000|2025-04-16 09:37:50|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|19
1744796300000|2025-04-16 09:38:20|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|1
1744796390000|2025-04-16 09:39:50|||||||||2
1744796400000|2025-04-16 09:40:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|3
1744796410000|2025-04-16 09:40:10|||||||||2
1744796420000|2025-04-16 09:40:20|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|0
1744796430000|2025-04-16 09:40:30|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|0
1744796450000|2025-04-16 09:40:50|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|0
1744796460000|2025-04-16 09:41:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|5
1744796470000|2025-04-16 09:41:10|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|4
1744796520000|2025-04-16 09:42:00|||||||||1
1744796540000|2025-04-16 09:42:20|25.87|25.71|25.91|25.75|25.91|25.75|25.87|25.71|12
1744796580000|2025-04-16 09:43:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|1
1744796590000|2025-04-16 09:43:10|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|1
1744796610000|2025-04-16 09:43:30|||||||||2
1744796620000|2025-04-16 09:43:40|||||||||1
1744796630000|2025-04-16 09:43:50|||||||||1
1744796680000|2025-04-16 09:44:40|25.94|25.78|26.01|25.85|26.01|25.85|25.94|25.78|29
1744796690000|2025-04-16 09:44:50|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|3
1744796700000|2025-04-16 09:45:00|25.99|25.83|25.99|25.83|26.01|25.85|25.96|25.8|1
1744796710000|2025-04-16 09:45:10|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1744796720000|2025-04-16 09:45:20|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|3
1744796730000|2025-04-16 09:45:30|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|3
1744796750000|2025-04-16 09:45:50|26.01|25.85|25.97|25.81|26.01|25.85|25.97|25.81|4
1744796760000|2025-04-16 09:46:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1744796770000|2025-04-16 09:46:10|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|2
1744796800000|2025-04-16 09:46:40|||||||||1
1744796900000|2025-04-16 09:48:20|||||||||2
1744796930000|2025-04-16 09:48:50|||||||||2
1744796970000|2025-04-16 09:49:30|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|1
1744796980000|2025-04-16 09:49:40|26.01|25.85|25.97|25.81|26.01|25.85|25.97|25.81|0
1744796990000|2025-04-16 09:49:50|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|0
1744797010000|2025-04-16 09:50:10|||||||||1
1744797040000|2025-04-16 09:50:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|12
1744797050000|2025-04-16 09:50:50|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|8
1744797060000|2025-04-16 09:51:00|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|1
1744797080000|2025-04-16 09:51:20|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|2
1744797110000|2025-04-16 09:51:50|||||||||1
1744797140000|2025-04-16 09:52:20|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|7
1744797150000|2025-04-16 09:52:30|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|2
1744797160000|2025-04-16 09:52:40|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|1
1744797170000|2025-04-16 09:52:50|25.99|25.83|25.96|25.8|26.01|25.85|25.96|25.8|2
1744797180000|2025-04-16 09:53:00|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|0
1744797190000|2025-04-16 09:53:10|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|0
1744797230000|2025-04-16 09:53:50|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|1
1744797240000|2025-04-16 09:54:00|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|0
1744797250000|2025-04-16 09:54:10|26.01|25.85|25.94|25.78|26.01|25.85|25.91|25.75|2
1744797260000|2025-04-16 09:54:20|25.96|25.8|25.94|25.78|25.96|25.8|25.94|25.78|3
1744797270000|2025-04-16 09:54:30|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1744797280000|2025-04-16 09:54:40|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|1
1744797300000|2025-04-16 09:55:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|6
1744797350000|2025-04-16 09:55:50|||||||||1
1744797360000|2025-04-16 09:56:00|25.94|25.78|25.91|25.75|25.96|25.8|25.91|25.75|0
1744797380000|2025-04-16 09:56:20|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|3
1744797390000|2025-04-16 09:56:30|25.94|25.78|25.96|25.8|25.96|25.8|25.91|25.75|2
1744797410000|2025-04-16 09:56:50|||||||||1
1744797450000|2025-04-16 09:57:30|||||||||1
1744797460000|2025-04-16 09:57:40|||||||||10
1744797470000|2025-04-16 09:57:50|||||||||10
1744797490000|2025-04-16 09:58:10|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|2
1744797520000|2025-04-16 09:58:40|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|2
1744797530000|2025-04-16 09:58:50|26.01|25.85|26.01|25.85|26.01|25.85|25.99|25.83|0
1744797560000|2025-04-16 09:59:20|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|4
1744797570000|2025-04-16 09:59:30|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|66
1744797580000|2025-04-16 09:59:40|||||||||2
1744797600000|2025-04-16 10:00:00|26.16|26|26.16|26|26.19|26.03|26.16|26|66
1744797610000|2025-04-16 10:00:10|||||||||1
1744797620000|2025-04-16 10:00:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744797740000|2025-04-16 10:02:20|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|8
1744797750000|2025-04-16 10:02:30|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|5
1744797770000|2025-04-16 10:02:50|||||||||5
1744797780000|2025-04-16 10:03:00|25.96|25.8|25.91|25.75|25.96|25.8|25.82|25.66|73
1744797790000|2025-04-16 10:03:10|||||||||1
1744797800000|2025-04-16 10:03:20|25.94|25.78|25.91|25.75|25.96|25.8|25.91|25.75|0
1744797810000|2025-04-16 10:03:30|25.94|25.78|25.91|25.75|25.96|25.8|25.91|25.75|0
1744797840000|2025-04-16 10:04:00|25.89|25.73|25.87|25.71|25.91|25.75|25.86|25.7|2
1744797850000|2025-04-16 10:04:10|25.86|25.7|25.89|25.73|25.89|25.73|25.86|25.7|1
1744797860000|2025-04-16 10:04:20|25.86|25.7|25.87|25.71|25.91|25.75|25.86|25.7|1
1744797870000|2025-04-16 10:04:30|25.86|25.7|25.86|25.7|25.87|25.71|25.86|25.7|0
1744797910000|2025-04-16 10:05:10|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|1
1744797920000|2025-04-16 10:05:20|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|1
1744797970000|2025-04-16 10:06:10|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|1
1744797980000|2025-04-16 10:06:20|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|1
1744797990000|2025-04-16 10:06:30|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|7
1744798010000|2025-04-16 10:06:50|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|0
1744798020000|2025-04-16 10:07:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|0
1744798030000|2025-04-16 10:07:10|25.84|25.68|25.86|25.7|25.86|25.7|25.82|25.66|1
1744798040000|2025-04-16 10:07:20|25.82|25.66|25.82|25.66|25.84|25.68|25.82|25.66|6
1744798050000|2025-04-16 10:07:30|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|2
1744798120000|2025-04-16 10:08:40|||||||||2
1744798140000|2025-04-16 10:09:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1744798160000|2025-04-16 10:09:20|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|3
1744798170000|2025-04-16 10:09:30|25.82|25.66|25.82|25.66|25.84|25.68|25.82|25.66|1
1744798180000|2025-04-16 10:09:40|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|1
1744798190000|2025-04-16 10:09:50|25.86|25.7|25.86|25.7|25.86|25.7|25.82|25.66|3
1744798250000|2025-04-16 10:10:50|25.91|25.75|25.89|25.73|25.91|25.75|25.89|25.73|3
1744798260000|2025-04-16 10:11:00|25.87|25.71|25.91|25.75|25.91|25.75|25.86|25.7|0
1744798280000|2025-04-16 10:11:20|||||||||1
1744798310000|2025-04-16 10:11:50|25.87|25.71|25.86|25.7|25.87|25.71|25.86|25.7|2
1744798320000|2025-04-16 10:12:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|3
1744798340000|2025-04-16 10:12:20|||||||||1
1744798400000|2025-04-16 10:13:20|||||||||3
1744798410000|2025-04-16 10:13:30|||||||||1
1744798440000|2025-04-16 10:14:00|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|11
1744798450000|2025-04-16 10:14:10|||||||||1
1744798500000|2025-04-16 10:15:00|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|2
1744798530000|2025-04-16 10:15:30|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|0
1744798540000|2025-04-16 10:15:40|||||||||1
1744798560000|2025-04-16 10:16:00|||||||||2
1744798580000|2025-04-16 10:16:20|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|0
1744798590000|2025-04-16 10:16:30|||||||||6
1744798600000|2025-04-16 10:16:40|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|2
1744798620000|2025-04-16 10:17:00|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|7
1744798640000|2025-04-16 10:17:20|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|0
1744798690000|2025-04-16 10:18:10|26.06|25.9|26.06|25.9|26.06|25.9|26.01|25.85|8
1744798700000|2025-04-16 10:18:20|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|0
1744798710000|2025-04-16 10:18:30|26.04|25.88|26.01|25.85|26.04|25.88|25.86|25.7|20
1744798720000|2025-04-16 10:18:40|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|1
1744798730000|2025-04-16 10:18:50|25.91|25.75|25.94|25.78|25.94|25.78|25.91|25.75|4
1744798740000|2025-04-16 10:19:00|25.96|25.8|25.96|25.8|25.96|25.8|25.91|25.75|2
1744798750000|2025-04-16 10:19:10|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|1
1744798780000|2025-04-16 10:19:40|25.92|25.76|25.91|25.75|25.92|25.76|25.91|25.75|0
1744798790000|2025-04-16 10:19:50|||||||||5
1744798800000|2025-04-16 10:20:00|25.94|25.78|25.91|25.75|25.96|25.8|25.91|25.75|5
1744798810000|2025-04-16 10:20:10|||||||||2
1744798820000|2025-04-16 10:20:20|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|1
1744798840000|2025-04-16 10:20:40|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|0
1744798880000|2025-04-16 10:21:20|||||||||5
1744798890000|2025-04-16 10:21:30|||||||||2
1744798940000|2025-04-16 10:22:20|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|2
1744798970000|2025-04-16 10:22:50|||||||||1
1744799010000|2025-04-16 10:23:30|25.89|25.73|25.96|25.8|25.96|25.8|25.89|25.73|7
1744799060000|2025-04-16 10:24:20|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|1
1744799070000|2025-04-16 10:24:30|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|0
1744799110000|2025-04-16 10:25:10|||||||||2
1744799130000|2025-04-16 10:25:30|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|1
1744799160000|2025-04-16 10:26:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|2
1744799170000|2025-04-16 10:26:10|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|1
1744799180000|2025-04-16 10:26:20|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|3
1744799280000|2025-04-16 10:28:00|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|0
1744799290000|2025-04-16 10:28:10|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|0
1744799350000|2025-04-16 10:29:10|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|10
1744799360000|2025-04-16 10:29:20|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|3
1744799370000|2025-04-16 10:29:30|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|1
1744799380000|2025-04-16 10:29:40|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|0
1744799390000|2025-04-16 10:29:50|||||||||5
1744799400000|2025-04-16 10:30:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|5
1744799410000|2025-04-16 10:30:10|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|0
1744799420000|2025-04-16 10:30:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|18
1744799430000|2025-04-16 10:30:30|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|1
1744799460000|2025-04-16 10:31:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|33
1744799470000|2025-04-16 10:31:10|26.16|26|26.16|26|26.16|26|26.16|26|1
1744799510000|2025-04-16 10:31:50|26.13|25.97|26.16|26|26.16|26|26.13|25.97|21
1744799520000|2025-04-16 10:32:00|||||||||1
1744799530000|2025-04-16 10:32:10|||||||||4
1744799580000|2025-04-16 10:33:00|26.13|25.97|26.14|25.98|26.14|25.98|26.11|25.95|3
1744799590000|2025-04-16 10:33:10|26.16|26|26.16|26|26.16|26|26.13|25.97|0
1744799600000|2025-04-16 10:33:20|||||||||2
1744799620000|2025-04-16 10:33:40|||||||||1
1744799630000|2025-04-16 10:33:50|||||||||3
1744799670000|2025-04-16 10:34:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|2
1744799680000|2025-04-16 10:34:40|26.21|26.05|26.18|26.02|26.21|26.05|26.18|26.02|4
1744799690000|2025-04-16 10:34:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744799720000|2025-04-16 10:35:20|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|4
1744799750000|2025-04-16 10:35:50|26.16|26|26.16|26|26.16|26|26.16|26|6
1744799760000|2025-04-16 10:36:00|26.18|26.02|26.16|26|26.21|26.05|26.16|26|3
1744799790000|2025-04-16 10:36:30|||||||||1
1744799820000|2025-04-16 10:37:00|26.18|26.02|26.18|26.02|26.21|26.05|26.16|26|5
1744799830000|2025-04-16 10:37:10|26.16|26|26.18|26.02|26.18|26.02|26.16|26|1
1744799840000|2025-04-16 10:37:20|26.21|26.05|26.21|26.05|26.21|26.05|26.18|26.02|1
1744799860000|2025-04-16 10:37:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|1
1744799880000|2025-04-16 10:38:00|||||||||9
1744799900000|2025-04-16 10:38:20|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|9
1744799910000|2025-04-16 10:38:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|4
1744799920000|2025-04-16 10:38:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744799940000|2025-04-16 10:39:00|||||||||27
1744799950000|2025-04-16 10:39:10|||||||||12
1744799960000|2025-04-16 10:39:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|19
1744799970000|2025-04-16 10:39:30|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|2
1744799980000|2025-04-16 10:39:40|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|1
1744799990000|2025-04-16 10:39:50|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|2
1744800010000|2025-04-16 10:40:10|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|5
1744800030000|2025-04-16 10:40:30|||||||||1
1744800040000|2025-04-16 10:40:40|26.16|26|26.16|26|26.16|26|26.16|26|7
1744800050000|2025-04-16 10:40:50|26.18|26.02|26.16|26|26.18|26.02|26.16|26|1
1744800060000|2025-04-16 10:41:00|||||||||2
1744800070000|2025-04-16 10:41:10|26.18|26.02|26.18|26.02|26.18|26.02|26.16|26|6
1744800080000|2025-04-16 10:41:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1744800090000|2025-04-16 10:41:30|26.16|26|26.16|26|26.21|26.05|26.16|26|14
1744800100000|2025-04-16 10:41:40|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|0
1744800110000|2025-04-16 10:41:50|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|2
1744800120000|2025-04-16 10:42:00|26.18|26.02|26.16|26|26.18|26.02|26.16|26|2
1744800130000|2025-04-16 10:42:10|26.21|26.05|26.16|26|26.21|26.05|26.16|26|8
1744800140000|2025-04-16 10:42:20|26.18|26.02|26.16|26|26.18|26.02|26.16|26|1
1744800190000|2025-04-16 10:43:10|||||||||1
1744800200000|2025-04-16 10:43:20|26.21|26.05|26.21|26.05|26.21|26.05|26.18|26.02|4
1744800210000|2025-04-16 10:43:30|26.16|26|26.16|26|26.16|26|26.16|26|1
1744800220000|2025-04-16 10:43:40|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|8
1744800230000|2025-04-16 10:43:50|26.16|26|26.16|26|26.16|26|26.16|26|4
1744800340000|2025-04-16 10:45:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744800350000|2025-04-16 10:45:50|26.13|25.97|26.16|26|26.16|26|26.13|25.97|1
1744800360000|2025-04-16 10:46:00|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|1
1744800370000|2025-04-16 10:46:10|26.16|26|26.16|26|26.16|26|26.16|26|3
1744800380000|2025-04-16 10:46:20|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|1
1744800410000|2025-04-16 10:46:50|26.13|25.97|26.16|26|26.16|26|26.11|25.95|0
1744800420000|2025-04-16 10:47:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744800440000|2025-04-16 10:47:20|26.16|26|26.16|26|26.16|26|26.16|26|2
1744800450000|2025-04-16 10:47:30|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1744800460000|2025-04-16 10:47:40|26.11|25.95|26.16|26|26.16|26|26.11|25.95|0
1744800470000|2025-04-16 10:47:50|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|3
1744800540000|2025-04-16 10:49:00|||||||||1
1744800570000|2025-04-16 10:49:30|||||||||3
1744800730000|2025-04-16 10:52:10|26.16|26|26.13|25.97|26.16|26|26.13|25.97|6
1744800740000|2025-04-16 10:52:20|26.16|26|26.11|25.95|26.16|26|26.11|25.95|1
1744800780000|2025-04-16 10:53:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|6
1744800790000|2025-04-16 10:53:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1744800850000|2025-04-16 10:54:10|||||||||2
1744800880000|2025-04-16 10:54:40|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|5
1744800890000|2025-04-16 10:54:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1744800900000|2025-04-16 10:55:00|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|10
1744800910000|2025-04-16 10:55:10|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|5
1744800950000|2025-04-16 10:55:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1744800960000|2025-04-16 10:56:00|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|1
1744801000000|2025-04-16 10:56:40|||||||||2
1744801020000|2025-04-16 10:57:00|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|3
1744801030000|2025-04-16 10:57:10|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|0
1744801120000|2025-04-16 10:58:40|26.08|25.92|26.08|25.92|26.11|25.95|26.08|25.92|0
1744801130000|2025-04-16 10:58:50|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|4
1744801140000|2025-04-16 10:59:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|0
1744801150000|2025-04-16 10:59:10|26.08|25.92|26.08|25.92|26.11|25.95|26.08|25.92|0
1744801160000|2025-04-16 10:59:20|26.11|25.95|26.08|25.92|26.11|25.95|26.06|25.9|1
1744801170000|2025-04-16 10:59:30|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|0
1744801180000|2025-04-16 10:59:40|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|1
1744801190000|2025-04-16 10:59:50|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|0
1744801200000|2025-04-16 11:00:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|15
1744801210000|2025-04-16 11:00:10|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|6
1744801220000|2025-04-16 11:00:20|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|1
1744801230000|2025-04-16 11:00:30|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|8
1744801280000|2025-04-16 11:01:20|26.16|26|26.16|26|26.16|26|26.16|26|8
1744801290000|2025-04-16 11:01:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|6
1744801310000|2025-04-16 11:01:50|26.13|25.97|26.16|26|26.16|26|26.11|25.95|0
1744801320000|2025-04-16 11:02:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1744801330000|2025-04-16 11:02:10|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|2
1744801360000|2025-04-16 11:02:40|26.13|25.97|26.13|25.97|26.16|26|26.13|25.97|3
1744801370000|2025-04-16 11:02:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744801400000|2025-04-16 11:03:20|26.11|25.95|26.16|26|26.16|26|26.11|25.95|1
1744801440000|2025-04-16 11:04:00|26.21|26.05|26.16|26|26.21|26.05|26.16|26|1
1744801460000|2025-04-16 11:04:20|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|12
1744801490000|2025-04-16 11:04:50|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|13
1744801500000|2025-04-16 11:05:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|2
1744801510000|2025-04-16 11:05:10|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|6
1744801520000|2025-04-16 11:05:20|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|2
1744801530000|2025-04-16 11:05:30|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1744801540000|2025-04-16 11:05:40|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|1
1744801550000|2025-04-16 11:05:50|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|2
1744801560000|2025-04-16 11:06:00|26.21|26.05|26.16|26|26.23|26.07|26.16|26|7
1744801570000|2025-04-16 11:06:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|2
1744801580000|2025-04-16 11:06:20|26.16|26|26.16|26|26.16|26|26.16|26|1
1744801590000|2025-04-16 11:06:30|26.13|25.97|26.16|26|26.16|26|26.13|25.97|0
1744801620000|2025-04-16 11:07:00|26.13|25.97|26.16|26|26.16|26|26.11|25.95|0
1744801650000|2025-04-16 11:07:30|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|2
1744801660000|2025-04-16 11:07:40|||||||||1
1744801670000|2025-04-16 11:07:50|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|0
1744801680000|2025-04-16 11:08:00|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|1
1744801690000|2025-04-16 11:08:10|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|0
1744801700000|2025-04-16 11:08:20|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|0
1744801710000|2025-04-16 11:08:30|26.08|25.92|26.08|25.92|26.08|25.92|26.06|25.9|0
1744801720000|2025-04-16 11:08:40|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|2
1744801730000|2025-04-16 11:08:50|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|3
1744801770000|2025-04-16 11:09:30|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|8
1744801780000|2025-04-16 11:09:40|26.13|25.97|26.13|25.97|26.13|25.97|26.11|25.95|7
1744801790000|2025-04-16 11:09:50|26.11|25.95|26.13|25.97|26.16|26|26.11|25.95|1
1744801800000|2025-04-16 11:10:00|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|1
1744801810000|2025-04-16 11:10:10|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|0
1744801820000|2025-04-16 11:10:20|26.13|25.97|26.16|26|26.16|26|26.13|25.97|0
1744801940000|2025-04-16 11:12:20|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|0
1744801970000|2025-04-16 11:12:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744801990000|2025-04-16 11:13:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744802000000|2025-04-16 11:13:20|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|4
1744802010000|2025-04-16 11:13:30|||||||||1
1744802040000|2025-04-16 11:14:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744802070000|2025-04-16 11:14:30|26.16|26|26.16|26|26.16|26|26.16|26|2
1744802080000|2025-04-16 11:14:40|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|2
1744802090000|2025-04-16 11:14:50|26.16|26|26.16|26|26.16|26|26.16|26|0
1744802110000|2025-04-16 11:15:10|26.18|26.02|26.16|26|26.18|26.02|26.16|26|0
1744802170000|2025-04-16 11:16:10|||||||||7
1744802250000|2025-04-16 11:17:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|13
1744802260000|2025-04-16 11:17:40|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|13
1744802270000|2025-04-16 11:17:50|26.13|25.97|26.16|26|26.16|26|26.11|25.95|0
1744802300000|2025-04-16 11:18:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1744802330000|2025-04-16 11:18:50|26.16|26|26.16|26|26.18|26.02|26.16|26|3
1744802340000|2025-04-16 11:19:00|||||||||2
1744802370000|2025-04-16 11:19:30|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|15
1744802380000|2025-04-16 11:19:40|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|0
1744802400000|2025-04-16 11:20:00|||||||||1
1744802450000|2025-04-16 11:20:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744802460000|2025-04-16 11:21:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744802470000|2025-04-16 11:21:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|0
1744802480000|2025-04-16 11:21:20|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744802490000|2025-04-16 11:21:30|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1744802500000|2025-04-16 11:21:40|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|0
1744802510000|2025-04-16 11:21:50|26.18|26.02|26.16|26|26.18|26.02|26.16|26|3
1744802530000|2025-04-16 11:22:10|||||||||1
1744802550000|2025-04-16 11:22:30|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744802560000|2025-04-16 11:22:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|2
1744802620000|2025-04-16 11:23:40|||||||||5
1744802640000|2025-04-16 11:24:00|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|3
1744802650000|2025-04-16 11:24:10|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|0
1744802660000|2025-04-16 11:24:20|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|2
1744802690000|2025-04-16 11:24:50|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744802750000|2025-04-16 11:25:50|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|2
1744802790000|2025-04-16 11:26:30|||||||||1
1744802800000|2025-04-16 11:26:40|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1744802810000|2025-04-16 11:26:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744802830000|2025-04-16 11:27:10|26.18|26.02|26.16|26|26.18|26.02|26.16|26|0
1744802860000|2025-04-16 11:27:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1744802870000|2025-04-16 11:27:50|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|2
1744802880000|2025-04-16 11:28:00|||||||||4
1744802890000|2025-04-16 11:28:10|26.16|26|26.16|26|26.16|26|26.16|26|2
1744802920000|2025-04-16 11:28:40|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|0
1744802930000|2025-04-16 11:28:50|26.16|26|26.16|26|26.16|26|26.13|25.97|3
1744802940000|2025-04-16 11:29:00|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|0
1744802950000|2025-04-16 11:29:10|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|5
1744802960000|2025-04-16 11:29:20|26.13|25.97|26.13|25.97|26.16|26|26.13|25.97|1
1744802970000|2025-04-16 11:29:30|26.16|26|26.16|26|26.16|26|26.16|26|0
1744803000000|2025-04-16 11:30:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1744803020000|2025-04-16 11:30:20|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|0
1744803030000|2025-04-16 11:30:30|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|36
1744803070000|2025-04-16 11:31:10|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|0
1744803160000|2025-04-16 11:32:40|||||||||1
1744803170000|2025-04-16 11:32:50|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|2
1744803230000|2025-04-16 11:33:50|26.08|25.92|26.08|25.92|26.08|25.92|26.06|25.9|4
1744803240000|2025-04-16 11:34:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1744803260000|2025-04-16 11:34:20|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|1
1744803270000|2025-04-16 11:34:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1744803280000|2025-04-16 11:34:40|26.09|25.93|26.11|25.95|26.11|25.95|26.08|25.92|0
1744803290000|2025-04-16 11:34:50|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|0
1744803300000|2025-04-16 11:35:00|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|0
1744803370000|2025-04-16 11:36:10|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|1
1744803490000|2025-04-16 11:38:10|26.13|25.97|26.16|26|26.16|26|26.11|25.95|1
1744803520000|2025-04-16 11:38:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|1
1744803530000|2025-04-16 11:38:50|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1744803540000|2025-04-16 11:39:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1744803550000|2025-04-16 11:39:10|||||||||3
1744803590000|2025-04-16 11:39:50|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|1
1744803600000|2025-04-16 11:40:00|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|1
1744803610000|2025-04-16 11:40:10|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|1
1744803670000|2025-04-16 11:41:10|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|2
1744803700000|2025-04-16 11:41:40|||||||||1
1744803710000|2025-04-16 11:41:50|26.16|26|26.16|26|26.16|26|26.16|26|7
1744803720000|2025-04-16 11:42:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|52
1744803740000|2025-04-16 11:42:20|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|2
1744803760000|2025-04-16 11:42:40|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|6
1744803770000|2025-04-16 11:42:50|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|20
1744803780000|2025-04-16 11:43:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|2
1744803860000|2025-04-16 11:44:20|||||||||10
1744803870000|2025-04-16 11:44:30|||||||||1
1744803880000|2025-04-16 11:44:40|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|6
1744803910000|2025-04-16 11:45:10|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|5
1744804080000|2025-04-16 11:48:00|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|4
1744804100000|2025-04-16 11:48:20|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|1
1744804110000|2025-04-16 11:48:30|26.01|25.85|26.01|25.85|26.04|25.88|26.01|25.85|2
1744804120000|2025-04-16 11:48:40|26.06|25.9|26.06|25.9|26.06|25.9|26.04|25.88|1
1744804180000|2025-04-16 11:49:40|||||||||4
1744804190000|2025-04-16 11:49:50|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|1
1744804210000|2025-04-16 11:50:10|||||||||7
1744804270000|2025-04-16 11:51:10|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|5
1744804290000|2025-04-16 11:51:30|26.16|26|26.16|26|26.16|26|26.16|26|2
1744804300000|2025-04-16 11:51:40|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|3
1744804310000|2025-04-16 11:51:50|26.11|25.95|26.16|26|26.16|26|26.11|25.95|1
1744804320000|2025-04-16 11:52:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|49
1744804340000|2025-04-16 11:52:20|26.16|26|26.21|26.05|26.21|26.05|26.16|26|0
1744804380000|2025-04-16 11:53:00|||||||||2
1744804390000|2025-04-16 11:53:10|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|2
1744804400000|2025-04-16 11:53:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744804410000|2025-04-16 11:53:30|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|2
1744804430000|2025-04-16 11:53:50|||||||||27
1744804460000|2025-04-16 11:54:20|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|5
1744804510000|2025-04-16 11:55:10|26.19|26.03|26.16|26|26.19|26.03|26.16|26|6
1744804660000|2025-04-16 11:57:40|||||||||3
1744804770000|2025-04-16 11:59:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1744804780000|2025-04-16 11:59:40|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|4
1744804790000|2025-04-16 11:59:50|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|0
1744804800000|2025-04-16 12:00:00|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|0
1744804810000|2025-04-16 12:00:10|26.16|26|26.21|26.05|26.21|26.05|26.16|26|1
1744804830000|2025-04-16 12:00:30|26.16|26|26.21|26.05|26.21|26.05|26.16|26|6
1744804850000|2025-04-16 12:00:50|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|26
1744804860000|2025-04-16 12:01:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|1
1744804870000|2025-04-16 12:01:10|||||||||1
1744804880000|2025-04-16 12:01:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|11
1744804900000|2025-04-16 12:01:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744804930000|2025-04-16 12:02:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|7
1744804940000|2025-04-16 12:02:20|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|2
1744804950000|2025-04-16 12:02:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|5
1744804960000|2025-04-16 12:02:40|26.26|26.1|26.26|26.1|26.26|26.1|26.23|26.07|2
1744804980000|2025-04-16 12:03:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|3
1744804990000|2025-04-16 12:03:10|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|0
1744805000000|2025-04-16 12:03:20|||||||||10
1744805010000|2025-04-16 12:03:30|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|7
1744805020000|2025-04-16 12:03:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744805030000|2025-04-16 12:03:50|26.26|26.1|26.23|26.07|26.26|26.1|26.21|26.05|3
1744805040000|2025-04-16 12:04:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744805050000|2025-04-16 12:04:10|26.26|26.1|26.23|26.07|26.26|26.1|26.21|26.05|4
1744805060000|2025-04-16 12:04:20|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|1
1744805070000|2025-04-16 12:04:30|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|1
1744805080000|2025-04-16 12:04:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|1
1744805090000|2025-04-16 12:04:50|26.26|26.1|26.23|26.07|26.26|26.1|26.21|26.05|1
1744805100000|2025-04-16 12:05:00|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|1
1744805110000|2025-04-16 12:05:10|26.23|26.07|26.23|26.07|26.26|26.1|26.21|26.05|4
1744805120000|2025-04-16 12:05:20|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|1
1744805130000|2025-04-16 12:05:30|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744805140000|2025-04-16 12:05:40|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744805160000|2025-04-16 12:06:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744805180000|2025-04-16 12:06:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744805190000|2025-04-16 12:06:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744805200000|2025-04-16 12:06:40|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|4
1744805230000|2025-04-16 12:07:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744805240000|2025-04-16 12:07:20|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|3
1744805250000|2025-04-16 12:07:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744805270000|2025-04-16 12:07:50|||||||||4
1744805290000|2025-04-16 12:08:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744805320000|2025-04-16 12:08:40|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|1
1744805340000|2025-04-16 12:09:00|||||||||5
1744805350000|2025-04-16 12:09:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|8
1744805370000|2025-04-16 12:09:30|||||||||1
1744805380000|2025-04-16 12:09:40|26.19|26.03|26.16|26|26.19|26.03|26.16|26|15
1744805410000|2025-04-16 12:10:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|8
1744805420000|2025-04-16 12:10:20|26.19|26.03|26.19|26.03|26.21|26.05|26.16|26|0
1744805430000|2025-04-16 12:10:30|26.16|26|26.21|26.05|26.21|26.05|26.16|26|2
1744805440000|2025-04-16 12:10:40|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|0
1744805450000|2025-04-16 12:10:50|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|1
1744805460000|2025-04-16 12:11:00|26.16|26|26.16|26|26.16|26|26.16|26|0
1744805470000|2025-04-16 12:11:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|15
1744805480000|2025-04-16 12:11:20|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|5
1744805520000|2025-04-16 12:12:00|||||||||1
1744805540000|2025-04-16 12:12:20|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|4
1744805550000|2025-04-16 12:12:30|||||||||9
1744805560000|2025-04-16 12:12:40|26.29|26.13|26.28|26.12|26.29|26.13|26.26|26.1|0
1744805570000|2025-04-16 12:12:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744805620000|2025-04-16 12:13:40|||||||||6
1744805640000|2025-04-16 12:14:00|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|1
1744805650000|2025-04-16 12:14:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744805670000|2025-04-16 12:14:30|||||||||1
1744805680000|2025-04-16 12:14:40|||||||||5
1744805690000|2025-04-16 12:14:50|26.24|26.08|26.24|26.08|26.26|26.1|26.24|26.08|5
1744805700000|2025-04-16 12:15:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|5
1744805710000|2025-04-16 12:15:10|26.24|26.08|26.21|26.05|26.26|26.1|26.21|26.05|1
1744805770000|2025-04-16 12:16:10|26.19|26.03|26.16|26|26.19|26.03|26.16|26|10
1744805790000|2025-04-16 12:16:30|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|7
1744805800000|2025-04-16 12:16:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|1
1744805810000|2025-04-16 12:16:50|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|0
1744805820000|2025-04-16 12:17:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|8
1744805850000|2025-04-16 12:17:30|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|9
1744805880000|2025-04-16 12:18:00|||||||||1
1744805890000|2025-04-16 12:18:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|8
1744805900000|2025-04-16 12:18:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|3
1744805940000|2025-04-16 12:19:00|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|11
1744805970000|2025-04-16 12:19:30|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|8
1744805980000|2025-04-16 12:19:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1744805990000|2025-04-16 12:19:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744806010000|2025-04-16 12:20:10|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|5
1744806020000|2025-04-16 12:20:20|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|1
1744806060000|2025-04-16 12:21:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|12
1744806070000|2025-04-16 12:21:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806090000|2025-04-16 12:21:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|6
1744806100000|2025-04-16 12:21:40|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|1
1744806130000|2025-04-16 12:22:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|1
1744806150000|2025-04-16 12:22:30|26.21|26.05|26.23|26.07|26.26|26.1|26.21|26.05|8
1744806160000|2025-04-16 12:22:40|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|0
1744806170000|2025-04-16 12:22:50|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|3
1744806180000|2025-04-16 12:23:00|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|0
1744806190000|2025-04-16 12:23:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806210000|2025-04-16 12:23:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|5
1744806230000|2025-04-16 12:23:50|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|6
1744806240000|2025-04-16 12:24:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|1
1744806250000|2025-04-16 12:24:10|26.26|26.1|26.26|26.1|26.26|26.1|26.23|26.07|1
1744806260000|2025-04-16 12:24:20|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744806280000|2025-04-16 12:24:40|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|4
1744806290000|2025-04-16 12:24:50|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|4
1744806300000|2025-04-16 12:25:00|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|0
1744806320000|2025-04-16 12:25:20|||||||||1
1744806360000|2025-04-16 12:26:00|||||||||1
1744806370000|2025-04-16 12:26:10|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|1
1744806400000|2025-04-16 12:26:40|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|10
1744806410000|2025-04-16 12:26:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806420000|2025-04-16 12:27:00|26.23|26.07|26.23|26.07|26.26|26.1|26.21|26.05|4
1744806430000|2025-04-16 12:27:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806440000|2025-04-16 12:27:20|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|4
1744806470000|2025-04-16 12:27:50|||||||||2
1744806490000|2025-04-16 12:28:10|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|7
1744806540000|2025-04-16 12:29:00|||||||||5
1744806550000|2025-04-16 12:29:10|||||||||2
1744806560000|2025-04-16 12:29:20|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|6
1744806570000|2025-04-16 12:29:30|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|7
1744806580000|2025-04-16 12:29:40|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|2
1744806590000|2025-04-16 12:29:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806600000|2025-04-16 12:30:00|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|11
1744806610000|2025-04-16 12:30:10|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|7
1744806620000|2025-04-16 12:30:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|18
1744806630000|2025-04-16 12:30:30|||||||||20
1744806640000|2025-04-16 12:30:40|||||||||35
1744806650000|2025-04-16 12:30:50|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|28
1744806660000|2025-04-16 12:31:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|4
1744806670000|2025-04-16 12:31:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744806680000|2025-04-16 12:31:20|26.23|26.07|26.23|26.07|26.23|26.07|26.21|26.05|2
1744806690000|2025-04-16 12:31:30|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1744806700000|2025-04-16 12:31:40|26.21|26.05|26.16|26|26.26|26.1|26.16|26|25
1744806710000|2025-04-16 12:31:50|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|5
1744806720000|2025-04-16 12:32:00|26.18|26.02|26.13|25.97|26.21|26.05|26.13|25.97|0
1744806730000|2025-04-16 12:32:10|26.16|26|26.21|26.05|26.23|26.07|26.16|26|4
1744806740000|2025-04-16 12:32:20|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|1
1744806750000|2025-04-16 12:32:30|26.26|26.1|26.26|26.1|26.26|26.1|26.23|26.07|3
1744806760000|2025-04-16 12:32:40|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|0
1744806770000|2025-04-16 12:32:50|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|21
1744806780000|2025-04-16 12:33:00|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|4
1744806790000|2025-04-16 12:33:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1744806800000|2025-04-16 12:33:20|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|14
1744806810000|2025-04-16 12:33:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744806820000|2025-04-16 12:33:40|26.26|26.1|26.26|26.1|26.26|26.1|26.23|26.07|7
1744806830000|2025-04-16 12:33:50|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|1
1744806840000|2025-04-16 12:34:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1744806850000|2025-04-16 12:34:10|||||||||1
1744806860000|2025-04-16 12:34:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744806880000|2025-04-16 12:34:40|||||||||3
1744806890000|2025-04-16 12:34:50|||||||||1
1744806910000|2025-04-16 12:35:10|||||||||1
1744806930000|2025-04-16 12:35:30|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|0
1744806940000|2025-04-16 12:35:40|26.26|26.1|26.23|26.07|26.26|26.1|26.23|26.07|2
1744806950000|2025-04-16 12:35:50|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|1
1744806970000|2025-04-16 12:36:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|0
1744806980000|2025-04-16 12:36:20|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|0
1744807020000|2025-04-16 12:37:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744807030000|2025-04-16 12:37:10|||||||||4
1744807050000|2025-04-16 12:37:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1744807060000|2025-04-16 12:37:40|26.31|26.15|26.31|26.15|26.31|26.15|26.28|26.12|4
1744807070000|2025-04-16 12:37:50|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|5
1744807080000|2025-04-16 12:38:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744807100000|2025-04-16 12:38:20|||||||||1
1744807110000|2025-04-16 12:38:30|||||||||2
1744807120000|2025-04-16 12:38:40|||||||||1
1744807140000|2025-04-16 12:39:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|35
1744807170000|2025-04-16 12:39:30|||||||||5
1744807180000|2025-04-16 12:39:40|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|9
1744807190000|2025-04-16 12:39:50|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|0
1744807200000|2025-04-16 12:40:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|0
1744807210000|2025-04-16 12:40:10|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|0
1744807220000|2025-04-16 12:40:20|26.33|26.17|26.33|26.17|26.36|26.2|26.33|26.17|2
1744807230000|2025-04-16 12:40:30|26.31|26.15|26.31|26.15|26.36|26.2|26.31|26.15|3
1744807240000|2025-04-16 12:40:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|2
1744807280000|2025-04-16 12:41:20|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|10
1744807290000|2025-04-16 12:41:30|||||||||1
1744807300000|2025-04-16 12:41:40|||||||||1
1744807310000|2025-04-16 12:41:50|||||||||1
1744807330000|2025-04-16 12:42:10|||||||||1
1744807360000|2025-04-16 12:42:40|||||||||3
1744807370000|2025-04-16 12:42:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|9
1744807380000|2025-04-16 12:43:00|||||||||5
1744807390000|2025-04-16 12:43:10|||||||||4
1744807400000|2025-04-16 12:43:20|||||||||1
1744807410000|2025-04-16 12:43:30|||||||||5
1744807430000|2025-04-16 12:43:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|9
1744807450000|2025-04-16 12:44:10|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|0
1744807510000|2025-04-16 12:45:10|||||||||13
1744807540000|2025-04-16 12:45:40|||||||||11
1744807560000|2025-04-16 12:46:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|6
1744807580000|2025-04-16 12:46:20|||||||||1
1744807590000|2025-04-16 12:46:30|||||||||1
1744807600000|2025-04-16 12:46:40|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|19
1744807610000|2025-04-16 12:46:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|5
1744807620000|2025-04-16 12:47:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|1
1744807630000|2025-04-16 12:47:10|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|7
1744807760000|2025-04-16 12:49:20|||||||||1
1744807770000|2025-04-16 12:49:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|4
1744807790000|2025-04-16 12:49:50|||||||||1
1744807820000|2025-04-16 12:50:20|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|6
1744807840000|2025-04-16 12:50:40|||||||||10
1744807850000|2025-04-16 12:50:50|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|1
1744807860000|2025-04-16 12:51:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|1
1744807880000|2025-04-16 12:51:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744807890000|2025-04-16 12:51:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1744807900000|2025-04-16 12:51:40|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|0
1744807940000|2025-04-16 12:52:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|8
1744807950000|2025-04-16 12:52:30|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|2
1744807960000|2025-04-16 12:52:40|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|0
1744807970000|2025-04-16 12:52:50|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|0
1744808010000|2025-04-16 12:53:30|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|1
1744808020000|2025-04-16 12:53:40|26.31|26.15|26.33|26.17|26.36|26.2|26.31|26.15|0
1744808030000|2025-04-16 12:53:50|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|0
1744808040000|2025-04-16 12:54:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|17
1744808080000|2025-04-16 12:54:40|||||||||9
1744808110000|2025-04-16 12:55:10|||||||||3
1744808120000|2025-04-16 12:55:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|4
1744808130000|2025-04-16 12:55:30|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|17
1744808140000|2025-04-16 12:55:40|||||||||5
1744808160000|2025-04-16 12:56:00|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|9
1744808180000|2025-04-16 12:56:20|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|2
1744808190000|2025-04-16 12:56:30|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|4
1744808200000|2025-04-16 12:56:40|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|2
1744808210000|2025-04-16 12:56:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|0
1744808220000|2025-04-16 12:57:00|||||||||1
1744808240000|2025-04-16 12:57:20|||||||||1
1744808310000|2025-04-16 12:58:30|||||||||1
1744808350000|2025-04-16 12:59:10|||||||||3
1744808360000|2025-04-16 12:59:20|||||||||1
1744808400000|2025-04-16 13:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|32
1744808410000|2025-04-16 13:00:10|||||||||3
1744808420000|2025-04-16 13:00:20|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|3
1744808430000|2025-04-16 13:00:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|50
1744808440000|2025-04-16 13:00:40|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|21
1744808460000|2025-04-16 13:01:00|||||||||4
1744808470000|2025-04-16 13:01:10|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|35
1744808480000|2025-04-16 13:01:20|||||||||9
1744808510000|2025-04-16 13:01:50|||||||||3
1744808520000|2025-04-16 13:02:00|||||||||1
1744808540000|2025-04-16 13:02:20|||||||||1
1744808580000|2025-04-16 13:03:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|30
1744808590000|2025-04-16 13:03:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|2
1744808600000|2025-04-16 13:03:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|6
1744808630000|2025-04-16 13:03:50|||||||||3
1744808640000|2025-04-16 13:04:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744808670000|2025-04-16 13:04:30|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|7
1744808680000|2025-04-16 13:04:40|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|1
1744808690000|2025-04-16 13:04:50|||||||||1
1744808700000|2025-04-16 13:05:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|38
1744808710000|2025-04-16 13:05:10|||||||||2
1744808720000|2025-04-16 13:05:20|||||||||21
1744808730000|2025-04-16 13:05:30|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|1
1744808740000|2025-04-16 13:05:40|||||||||1
1744808750000|2025-04-16 13:05:50|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|2
1744808760000|2025-04-16 13:06:00|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|0
1744808770000|2025-04-16 13:06:10|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|5
1744808780000|2025-04-16 13:06:20|||||||||1
1744808790000|2025-04-16 13:06:30|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|8
1744808800000|2025-04-16 13:06:40|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|1
1744808810000|2025-04-16 13:06:50|26.46|26.3|26.46|26.3|26.46|26.3|26.41|26.25|6
1744808830000|2025-04-16 13:07:10|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|2
1744808840000|2025-04-16 13:07:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|3
1744808860000|2025-04-16 13:07:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|31
1744808870000|2025-04-16 13:07:50|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|5
1744808880000|2025-04-16 13:08:00|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|4
1744808890000|2025-04-16 13:08:10|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|0
1744808930000|2025-04-16 13:08:50|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|9
1744808940000|2025-04-16 13:09:00|26.46|26.3|26.46|26.3|26.46|26.3|26.43|26.27|3
1744808960000|2025-04-16 13:09:20|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|4
1744808970000|2025-04-16 13:09:30|||||||||1
1744808980000|2025-04-16 13:09:40|||||||||5
1744809000000|2025-04-16 13:10:00|||||||||5
1744809010000|2025-04-16 13:10:10|||||||||4
1744809040000|2025-04-16 13:10:40|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1744809050000|2025-04-16 13:10:50|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|10
1744809060000|2025-04-16 13:11:00|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|3
1744809070000|2025-04-16 13:11:10|26.48|26.32|26.48|26.32|26.51|26.35|26.46|26.3|1
1744809080000|2025-04-16 13:11:20|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|2
1744809110000|2025-04-16 13:11:50|||||||||6
1744809150000|2025-04-16 13:12:30|||||||||1
1744809170000|2025-04-16 13:12:50|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|2
1744809180000|2025-04-16 13:13:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|0
1744809260000|2025-04-16 13:14:20|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|6
1744809270000|2025-04-16 13:14:30|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|0
1744809280000|2025-04-16 13:14:40|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|0
1744809290000|2025-04-16 13:14:50|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|4
1744809300000|2025-04-16 13:15:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744809310000|2025-04-16 13:15:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|4
1744809320000|2025-04-16 13:15:20|||||||||1
1744809330000|2025-04-16 13:15:30|||||||||5
1744809340000|2025-04-16 13:15:40|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|0
1744809350000|2025-04-16 13:15:50|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|0
1744809370000|2025-04-16 13:16:10|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|3
1744809400000|2025-04-16 13:16:40|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|8
1744809410000|2025-04-16 13:16:50|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|49
1744809430000|2025-04-16 13:17:10|||||||||2
1744809440000|2025-04-16 13:17:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|5
1744809450000|2025-04-16 13:17:30|26.58|26.42|26.56|26.4|26.61|26.45|26.56|26.4|12
1744809460000|2025-04-16 13:17:40|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|11
1744809490000|2025-04-16 13:18:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|2
1744809500000|2025-04-16 13:18:20|26.61|26.45|26.61|26.45|26.61|26.45|26.58|26.42|3
1744809510000|2025-04-16 13:18:30|26.58|26.42|26.56|26.4|26.61|26.45|26.56|26.4|2
1744809520000|2025-04-16 13:18:40|26.58|26.42|26.61|26.45|26.61|26.45|26.58|26.42|3
1744809620000|2025-04-16 13:20:20|||||||||1
1744809630000|2025-04-16 13:20:30|||||||||4
1744809640000|2025-04-16 13:20:40|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|21
1744809660000|2025-04-16 13:21:00|26.63|26.47|26.66|26.5|26.66|26.5|26.63|26.47|4
1744809670000|2025-04-16 13:21:10|||||||||2
1744809700000|2025-04-16 13:21:40|||||||||1
1744809710000|2025-04-16 13:21:50|||||||||4
1744809720000|2025-04-16 13:22:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|3
1744809730000|2025-04-16 13:22:10|26.61|26.45|26.61|26.45|26.66|26.5|26.61|26.45|2
1744809780000|2025-04-16 13:23:00|||||||||1
1744809810000|2025-04-16 13:23:30|||||||||5
1744809820000|2025-04-16 13:23:40|||||||||10
1744809830000|2025-04-16 13:23:50|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|3
1744809840000|2025-04-16 13:24:00|||||||||2
1744809850000|2025-04-16 13:24:10|||||||||2
1744809860000|2025-04-16 13:24:20|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|5
1744809870000|2025-04-16 13:24:30|||||||||1
1744809880000|2025-04-16 13:24:40|||||||||1
1744809890000|2025-04-16 13:24:50|||||||||19
1744809900000|2025-04-16 13:25:00|26.51|26.35|26.51|26.35|26.56|26.4|26.51|26.35|6
1744809910000|2025-04-16 13:25:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|6
1744809920000|2025-04-16 13:25:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1744809940000|2025-04-16 13:25:40|||||||||1
1744809960000|2025-04-16 13:26:00|26.46|26.3|26.46|26.3|26.48|26.32|26.46|26.3|3
1744809970000|2025-04-16 13:26:10|26.51|26.35|26.51|26.35|26.51|26.35|26.46|26.3|3
1744809980000|2025-04-16 13:26:20|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|2
1744809990000|2025-04-16 13:26:30|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|3
1744810000000|2025-04-16 13:26:40|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|2
1744810010000|2025-04-16 13:26:50|||||||||17
1744810020000|2025-04-16 13:27:00|||||||||2
1744810030000|2025-04-16 13:27:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|1
1744810040000|2025-04-16 13:27:20|26.46|26.3|26.46|26.3|26.51|26.35|26.46|26.3|8
1744810080000|2025-04-16 13:28:00|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|69
1744810110000|2025-04-16 13:28:30|||||||||1
1744810120000|2025-04-16 13:28:40|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|6
1744810130000|2025-04-16 13:28:50|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|61
1744810140000|2025-04-16 13:29:00|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|17
1744810150000|2025-04-16 13:29:10|26.53|26.37|26.46|26.3|26.53|26.37|26.46|26.3|10
1744810160000|2025-04-16 13:29:20|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|51
1744810170000|2025-04-16 13:29:30|26.43|26.27|26.51|26.35|26.51|26.35|26.41|26.25|109
1744810180000|2025-04-16 13:29:40|||||||||9
1744810190000|2025-04-16 13:29:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1744810200000|2025-04-16 13:30:00|26.46|26.3|26.36|26.2|26.51|26.35|26.26|26.1|277
1744810210000|2025-04-16 13:30:10|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|36
1744810220000|2025-04-16 13:30:20|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|14
1744810230000|2025-04-16 13:30:30|||||||||6
1744810240000|2025-04-16 13:30:40|26.41|26.25|26.51|26.35|26.51|26.35|26.41|26.25|43
1744810250000|2025-04-16 13:30:50|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|50
1744810260000|2025-04-16 13:31:00|26.61|26.45|26.66|26.5|26.66|26.5|26.56|26.4|50
1744810270000|2025-04-16 13:31:10|26.71|26.55|26.46|26.3|26.71|26.55|26.46|26.3|49
1744810280000|2025-04-16 13:31:20|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|36
1744810290000|2025-04-16 13:31:30|26.46|26.3|26.46|26.3|26.48|26.32|26.41|26.25|17
1744810300000|2025-04-16 13:31:40|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|10
1744810310000|2025-04-16 13:31:50|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|12
1744810320000|2025-04-16 13:32:00|26.36|26.2|26.36|26.2|26.41|26.25|26.36|26.2|6
1744810330000|2025-04-16 13:32:10|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|18
1744810340000|2025-04-16 13:32:20|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|24
1744810350000|2025-04-16 13:32:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|26
1744810360000|2025-04-16 13:32:40|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|4
1744810370000|2025-04-16 13:32:50|26.29|26.13|26.31|26.15|26.31|26.15|26.26|26.1|12
1744810380000|2025-04-16 13:33:00|26.26|26.1|26.26|26.1|26.41|26.25|26.26|26.1|49
1744810390000|2025-04-16 13:33:10|26.21|26.05|26.21|26.05|26.24|26.08|26.21|26.05|21
1744810400000|2025-04-16 13:33:20|26.26|26.1|26.21|26.05|26.31|26.15|26.21|26.05|21
1744810410000|2025-04-16 13:33:30|26.24|26.08|26.31|26.15|26.31|26.15|26.21|26.05|7
1744810420000|2025-04-16 13:33:40|26.26|26.1|26.36|26.2|26.36|26.2|26.26|26.1|16
1744810430000|2025-04-16 13:33:50|26.34|26.18|26.31|26.15|26.41|26.25|26.31|26.15|17
1744810440000|2025-04-16 13:34:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|19
1744810450000|2025-04-16 13:34:10|26.36|26.2|26.31|26.15|26.41|26.25|26.31|26.15|14
1744810460000|2025-04-16 13:34:20|26.26|26.1|26.24|26.08|26.26|26.1|26.21|26.05|57
1744810470000|2025-04-16 13:34:30|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|2
1744810480000|2025-04-16 13:34:40|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|16
1744810490000|2025-04-16 13:34:50|26.29|26.13|26.31|26.15|26.31|26.15|26.26|26.1|8
1744810500000|2025-04-16 13:35:00|26.36|26.2|26.26|26.1|26.36|26.2|26.26|26.1|31
1744810510000|2025-04-16 13:35:10|26.29|26.13|26.21|26.05|26.31|26.15|26.21|26.05|30
1744810520000|2025-04-16 13:35:20|26.24|26.08|26.21|26.05|26.26|26.1|26.21|26.05|23
1744810530000|2025-04-16 13:35:30|26.24|26.08|26.31|26.15|26.31|26.15|26.21|26.05|5
1744810540000|2025-04-16 13:35:40|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|15
1744810550000|2025-04-16 13:35:50|26.41|26.25|26.31|26.15|26.41|26.25|26.31|26.15|28
1744810560000|2025-04-16 13:36:00|26.26|26.1|26.36|26.2|26.36|26.2|26.26|26.1|23
1744810570000|2025-04-16 13:36:10|26.31|26.15|26.31|26.15|26.36|26.2|26.31|26.15|17
1744810580000|2025-04-16 13:36:20|26.26|26.1|26.26|26.1|26.31|26.15|26.21|26.05|63
1744810590000|2025-04-16 13:36:30|26.31|26.15|26.21|26.05|26.31|26.15|26.21|26.05|20
1744810600000|2025-04-16 13:36:40|26.16|26|26.16|26|26.21|26.05|26.16|26|66
1744810610000|2025-04-16 13:36:50|26.21|26.05|26.21|26.05|26.26|26.1|26.19|26.03|5
1744810620000|2025-04-16 13:37:00|26.16|26|26.11|25.95|26.19|26.03|26.11|25.95|66
1744810630000|2025-04-16 13:37:10|26.14|25.98|26.16|26|26.16|26|26.11|25.95|13
1744810640000|2025-04-16 13:37:20|26.11|25.95|26.16|26|26.16|26|26.11|25.95|26
1744810650000|2025-04-16 13:37:30|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|148
1744810660000|2025-04-16 13:37:40|26.19|26.03|26.21|26.05|26.26|26.1|26.16|26|26
1744810670000|2025-04-16 13:37:50|26.24|26.08|26.16|26|26.26|26.1|26.16|26|10
1744810680000|2025-04-16 13:38:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|40
1744810690000|2025-04-16 13:38:10|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|26
1744810700000|2025-04-16 13:38:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|27
1744810710000|2025-04-16 13:38:30|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|24
1744810720000|2025-04-16 13:38:40|26.21|26.05|26.26|26.1|26.31|26.15|26.21|26.05|18
1744810730000|2025-04-16 13:38:50|26.29|26.13|26.31|26.15|26.31|26.15|26.26|26.1|9
1744810740000|2025-04-16 13:39:00|26.34|26.18|26.31|26.15|26.36|26.2|26.31|26.15|28
1744810750000|2025-04-16 13:39:10|26.29|26.13|26.36|26.2|26.36|26.2|26.26|26.1|52
1744810760000|2025-04-16 13:39:20|26.31|26.15|26.31|26.15|26.34|26.18|26.31|26.15|3
1744810770000|2025-04-16 13:39:30|26.36|26.2|26.33|26.17|26.36|26.2|26.31|26.15|28
1744810780000|2025-04-16 13:39:40|26.36|26.2|26.26|26.1|26.36|26.2|26.26|26.1|46
1744810790000|2025-04-16 13:39:50|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|43
1744810800000|2025-04-16 13:40:00|26.31|26.15|26.41|26.25|26.46|26.3|26.26|26.1|82
1744810810000|2025-04-16 13:40:10|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|12
1744810820000|2025-04-16 13:40:20|26.46|26.3|26.36|26.2|26.46|26.3|26.36|26.2|41
1744810830000|2025-04-16 13:40:30|26.31|26.15|26.31|26.15|26.34|26.18|26.31|26.15|5
1744810840000|2025-04-16 13:40:40|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|8
1744810850000|2025-04-16 13:40:50|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|14
1744810860000|2025-04-16 13:41:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|18
1744810870000|2025-04-16 13:41:10|26.36|26.2|26.41|26.25|26.46|26.3|26.36|26.2|29
1744810880000|2025-04-16 13:41:20|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|37
1744810890000|2025-04-16 13:41:30|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|36
1744810900000|2025-04-16 13:41:40|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|49
1744810910000|2025-04-16 13:41:50|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|22
1744810920000|2025-04-16 13:42:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|8
1744810930000|2025-04-16 13:42:10|||||||||45
1744810940000|2025-04-16 13:42:20|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|18
1744810950000|2025-04-16 13:42:30|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|42
1744810960000|2025-04-16 13:42:40|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|11
1744810970000|2025-04-16 13:42:50|26.34|26.18|26.36|26.2|26.36|26.2|26.31|26.15|16
1744810980000|2025-04-16 13:43:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|22
1744810990000|2025-04-16 13:43:10|26.34|26.18|26.46|26.3|26.46|26.3|26.31|26.15|80
1744811000000|2025-04-16 13:43:20|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|12
1744811010000|2025-04-16 13:43:30|||||||||3
1744811020000|2025-04-16 13:43:40|26.51|26.35|26.36|26.2|26.51|26.35|26.36|26.2|11
1744811030000|2025-04-16 13:43:50|26.31|26.15|26.41|26.25|26.41|26.25|26.31|26.15|56
1744811040000|2025-04-16 13:44:00|26.39|26.23|26.46|26.3|26.46|26.3|26.39|26.23|3
1744811050000|2025-04-16 13:44:10|26.41|26.25|26.46|26.3|26.51|26.35|26.41|26.25|11
1744811060000|2025-04-16 13:44:20|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|27
1744811070000|2025-04-16 13:44:30|26.51|26.35|26.51|26.35|26.51|26.35|26.46|26.3|54
1744811080000|2025-04-16 13:44:40|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|24
1744811100000|2025-04-16 13:45:00|26.56|26.4|26.51|26.35|26.56|26.4|26.46|26.3|21
1744811110000|2025-04-16 13:45:10|26.53|26.37|26.51|26.35|26.56|26.4|26.51|26.35|23
1744811120000|2025-04-16 13:45:20|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|4
1744811130000|2025-04-16 13:45:30|26.6|26.44|26.56|26.4|26.61|26.45|26.56|26.4|48
1744811140000|2025-04-16 13:45:40|26.58|26.42|26.65|26.49|26.65|26.49|26.56|26.4|40
1744811150000|2025-04-16 13:45:50|26.63|26.47|26.65|26.49|26.65|26.49|26.61|26.45|10
1744811160000|2025-04-16 13:46:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|74
1744811170000|2025-04-16 13:46:10|26.75|26.59|26.65|26.49|26.75|26.59|26.65|26.49|33
1744811180000|2025-04-16 13:46:20|26.61|26.45|26.6|26.44|26.7|26.54|26.6|26.44|84
1744811190000|2025-04-16 13:46:30|26.61|26.45|26.61|26.45|26.65|26.49|26.56|26.4|57
1744811200000|2025-04-16 13:46:40|26.56|26.4|26.56|26.4|26.61|26.45|26.56|26.4|33
1744811210000|2025-04-16 13:46:50|26.58|26.42|26.66|26.5|26.7|26.54|26.58|26.42|36
1744811220000|2025-04-16 13:47:00|26.68|26.52|26.66|26.5|26.7|26.54|26.65|26.49|6
1744811230000|2025-04-16 13:47:10|26.68|26.52|26.7|26.54|26.7|26.54|26.66|26.5|28
1744811240000|2025-04-16 13:47:20|26.71|26.55|26.7|26.54|26.73|26.57|26.7|26.54|13
1744811250000|2025-04-16 13:47:30|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|37
1744811260000|2025-04-16 13:47:40|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|212
1744811270000|2025-04-16 13:47:50|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|15
1744811280000|2025-04-16 13:48:00|26.66|26.5|26.7|26.54|26.75|26.59|26.66|26.5|19
1744811290000|2025-04-16 13:48:10|26.68|26.52|26.7|26.54|26.75|26.59|26.68|26.52|11
1744811300000|2025-04-16 13:48:20|||||||||3
1744811310000|2025-04-16 13:48:30|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|9
1744811320000|2025-04-16 13:48:40|26.61|26.45|26.56|26.4|26.65|26.49|26.56|26.4|13
1744811330000|2025-04-16 13:48:50|26.61|26.45|26.56|26.4|26.61|26.45|26.51|26.35|30
1744811340000|2025-04-16 13:49:00|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|20
1744811350000|2025-04-16 13:49:10|26.51|26.35|26.51|26.35|26.56|26.4|26.51|26.35|21
1744811360000|2025-04-16 13:49:20|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|16
1744811370000|2025-04-16 13:49:30|26.51|26.35|26.51|26.35|26.56|26.4|26.51|26.35|32
1744811380000|2025-04-16 13:49:40|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|6
1744811390000|2025-04-16 13:49:50|26.63|26.47|26.63|26.47|26.66|26.5|26.63|26.47|13
1744811400000|2025-04-16 13:50:00|26.65|26.49|26.7|26.54|26.7|26.54|26.61|26.45|23
1744811410000|2025-04-16 13:50:10|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|5
1744811420000|2025-04-16 13:50:20|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|25
1744811430000|2025-04-16 13:50:30|26.71|26.55|26.66|26.5|26.75|26.59|26.66|26.5|22
1744811450000|2025-04-16 13:50:50|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|5
1744811460000|2025-04-16 13:51:00|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|4
1744811470000|2025-04-16 13:51:10|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|2
1744811480000|2025-04-16 13:51:20|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|12
1744811490000|2025-04-16 13:51:30|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|3
1744811500000|2025-04-16 13:51:40|26.71|26.55|26.71|26.55|26.8|26.64|26.7|26.54|82
1744811510000|2025-04-16 13:51:50|26.75|26.59|26.71|26.55|26.75|26.59|26.71|26.55|9
1744811520000|2025-04-16 13:52:00|26.75|26.59|26.76|26.6|26.8|26.64|26.71|26.55|13
1744811530000|2025-04-16 13:52:10|26.8|26.64|26.76|26.6|26.8|26.64|26.76|26.6|10
1744811540000|2025-04-16 13:52:20|26.75|26.59|26.71|26.55|26.75|26.59|26.71|26.55|14
1744811550000|2025-04-16 13:52:30|26.68|26.52|26.66|26.5|26.71|26.55|26.66|26.5|11
1744811560000|2025-04-16 13:52:40|26.71|26.55|26.75|26.59|26.75|26.59|26.71|26.55|13
1744811570000|2025-04-16 13:52:50|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|4
1744811580000|2025-04-16 13:53:00|26.8|26.64|26.8|26.64|26.8|26.64|26.76|26.6|66
1744811590000|2025-04-16 13:53:10|26.81|26.65|26.81|26.65|26.85|26.69|26.8|26.64|14
1744811600000|2025-04-16 13:53:20|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|21
1744811610000|2025-04-16 13:53:30|26.8|26.64|26.83|26.67|26.85|26.69|26.8|26.64|71
1744811620000|2025-04-16 13:53:40|26.85|26.69|26.85|26.69|26.85|26.69|26.81|26.65|41
1744811630000|2025-04-16 13:53:50|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|40
1744811640000|2025-04-16 13:54:00|||||||||81
1744811650000|2025-04-16 13:54:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|15
1744811660000|2025-04-16 13:54:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|6
1744811670000|2025-04-16 13:54:30|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|3
1744811680000|2025-04-16 13:54:40|26.83|26.67|26.9|26.74|26.9|26.74|26.81|26.65|20
1744811700000|2025-04-16 13:55:00|||||||||18
1744811710000|2025-04-16 13:55:10|26.95|26.79|26.95|26.79|26.95|26.79|26.9|26.74|17
1744811730000|2025-04-16 13:55:30|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|93
1744811740000|2025-04-16 13:55:40|||||||||15
1744811750000|2025-04-16 13:55:50|27|26.84|26.95|26.79|27|26.84|26.95|26.79|45
1744811760000|2025-04-16 13:56:00|27|26.84|27|26.84|27|26.84|27|26.84|28
1744811770000|2025-04-16 13:56:10|26.95|26.79|27|26.84|27|26.84|26.95|26.79|40
1744811780000|2025-04-16 13:56:20|||||||||12
1744811790000|2025-04-16 13:56:30|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|24
1744811800000|2025-04-16 13:56:40|26.91|26.75|26.9|26.74|26.95|26.79|26.9|26.74|7
1744811810000|2025-04-16 13:56:50|26.95|26.79|26.91|26.75|26.95|26.79|26.9|26.74|36
1744811820000|2025-04-16 13:57:00|26.9|26.74|26.9|26.74|26.93|26.77|26.86|26.7|22
1744811830000|2025-04-16 13:57:10|26.86|26.7|26.9|26.74|26.9|26.74|26.86|26.7|36
1744811840000|2025-04-16 13:57:20|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|23
1744811850000|2025-04-16 13:57:30|26.83|26.67|26.81|26.65|26.83|26.67|26.76|26.6|115
1744811860000|2025-04-16 13:57:40|26.76|26.6|26.76|26.6|26.81|26.65|26.76|26.6|18
1744811870000|2025-04-16 13:57:50|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|24
1744811880000|2025-04-16 13:58:00|26.66|26.5|26.81|26.65|26.81|26.65|26.66|26.5|41
1744811890000|2025-04-16 13:58:10|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|16
1744811900000|2025-04-16 13:58:20|26.83|26.67|26.81|26.65|26.86|26.7|26.81|26.65|6
1744811910000|2025-04-16 13:58:30|||||||||2
1744811920000|2025-04-16 13:58:40|26.83|26.67|26.83|26.67|26.86|26.7|26.81|26.65|2
1744811930000|2025-04-16 13:58:50|26.86|26.7|26.86|26.7|26.86|26.7|26.81|26.65|2
1744811940000|2025-04-16 13:59:00|||||||||4
1744811960000|2025-04-16 13:59:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|67
1744811970000|2025-04-16 13:59:30|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|17
1744811980000|2025-04-16 13:59:40|26.93|26.77|26.93|26.77|26.95|26.79|26.91|26.75|6
1744811990000|2025-04-16 13:59:50|26.91|26.75|26.93|26.77|26.95|26.79|26.91|26.75|11
1744812000000|2025-04-16 14:00:00|26.95|26.79|26.91|26.75|26.96|26.8|26.86|26.7|23
1744812010000|2025-04-16 14:00:10|26.93|26.77|26.91|26.75|26.95|26.79|26.91|26.75|6
1744812020000|2025-04-16 14:00:20|26.93|26.77|26.95|26.79|26.95|26.79|26.9|26.74|1
1744812030000|2025-04-16 14:00:30|26.93|26.77|26.95|26.79|26.95|26.79|26.9|26.74|13
1744812040000|2025-04-16 14:00:40|26.91|26.75|26.86|26.7|26.95|26.79|26.86|26.7|14
1744812050000|2025-04-16 14:00:50|26.9|26.74|26.86|26.7|26.9|26.74|26.86|26.7|7
1744812060000|2025-04-16 14:01:00|26.85|26.69|26.85|26.69|26.86|26.7|26.81|26.65|41
1744812070000|2025-04-16 14:01:10|26.81|26.65|26.86|26.7|26.9|26.74|26.81|26.65|18
1744812080000|2025-04-16 14:01:20|||||||||6
1744812090000|2025-04-16 14:01:30|26.88|26.72|26.91|26.75|26.91|26.75|26.88|26.72|7
1744812100000|2025-04-16 14:01:40|26.9|26.74|26.91|26.75|26.95|26.79|26.9|26.74|6
1744812110000|2025-04-16 14:01:50|26.93|26.77|26.86|26.7|26.93|26.77|26.86|26.7|10
1744812120000|2025-04-16 14:02:00|26.9|26.74|26.91|26.75|26.91|26.75|26.86|26.7|6
1744812130000|2025-04-16 14:02:10|26.9|26.74|26.81|26.65|26.91|26.75|26.81|26.65|13
1744812140000|2025-04-16 14:02:20|26.85|26.69|26.81|26.65|26.86|26.7|26.81|26.65|79
1744812150000|2025-04-16 14:02:30|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|5
1744812160000|2025-04-16 14:02:40|26.9|26.74|26.9|26.74|26.9|26.74|26.86|26.7|13
1744812170000|2025-04-16 14:02:50|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|2
1744812180000|2025-04-16 14:03:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|1
1744812190000|2025-04-16 14:03:10|||||||||2
1744812200000|2025-04-16 14:03:20|||||||||3
1744812210000|2025-04-16 14:03:30|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|13
1744812220000|2025-04-16 14:03:40|26.85|26.69|26.81|26.65|26.85|26.69|26.81|26.65|21
1744812230000|2025-04-16 14:03:50|26.76|26.6|26.73|26.57|26.76|26.6|26.71|26.55|94
1744812240000|2025-04-16 14:04:00|26.76|26.6|26.76|26.6|26.76|26.6|26.71|26.55|26
1744812250000|2025-04-16 14:04:10|||||||||13
1744812260000|2025-04-16 14:04:20|||||||||1
1744812270000|2025-04-16 14:04:30|||||||||13
1744812280000|2025-04-16 14:04:40|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|16
1744812290000|2025-04-16 14:04:50|||||||||9
1744812300000|2025-04-16 14:05:00|26.71|26.55|26.71|26.55|26.76|26.6|26.71|26.55|20
1744812310000|2025-04-16 14:05:10|26.73|26.57|26.75|26.59|26.75|26.59|26.71|26.55|23
1744812320000|2025-04-16 14:05:20|26.73|26.57|26.66|26.5|26.75|26.59|26.66|26.5|7
1744812330000|2025-04-16 14:05:30|||||||||2
1744812340000|2025-04-16 14:05:40|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|21
1744812350000|2025-04-16 14:05:50|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|31
1744812360000|2025-04-16 14:06:00|||||||||13
1744812370000|2025-04-16 14:06:10|26.58|26.42|26.56|26.4|26.61|26.45|26.56|26.4|5
1744812380000|2025-04-16 14:06:20|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|12
1744812390000|2025-04-16 14:06:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|2
1744812400000|2025-04-16 14:06:40|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|38
1744812410000|2025-04-16 14:06:50|26.58|26.42|26.51|26.35|26.61|26.45|26.51|26.35|21
1744812420000|2025-04-16 14:07:00|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|25
1744812430000|2025-04-16 14:07:10|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|53
1744812440000|2025-04-16 14:07:20|26.51|26.35|26.51|26.35|26.51|26.35|26.46|26.3|18
1744812450000|2025-04-16 14:07:30|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|15
1744812460000|2025-04-16 14:07:40|26.46|26.3|26.46|26.3|26.51|26.35|26.46|26.3|37
1744812470000|2025-04-16 14:07:50|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|28
1744812480000|2025-04-16 14:08:00|26.44|26.28|26.41|26.25|26.46|26.3|26.36|26.2|20
1744812490000|2025-04-16 14:08:10|26.39|26.23|26.44|26.28|26.46|26.3|26.36|26.2|8
1744812500000|2025-04-16 14:08:20|26.41|26.25|26.46|26.3|26.48|26.32|26.41|26.25|17
1744812510000|2025-04-16 14:08:30|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|19
1744812520000|2025-04-16 14:08:40|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|5
1744812530000|2025-04-16 14:08:50|||||||||7
1744812540000|2025-04-16 14:09:00|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|19
1744812550000|2025-04-16 14:09:10|26.56|26.4|26.46|26.3|26.56|26.4|26.46|26.3|48
1744812560000|2025-04-16 14:09:20|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|8
1744812570000|2025-04-16 14:09:30|||||||||2
1744812580000|2025-04-16 14:09:40|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|21
1744812590000|2025-04-16 14:09:50|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1744812600000|2025-04-16 14:10:00|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|13
1744812610000|2025-04-16 14:10:10|||||||||2
1744812620000|2025-04-16 14:10:20|26.44|26.28|26.46|26.3|26.46|26.3|26.41|26.25|18
1744812630000|2025-04-16 14:10:30|26.44|26.28|26.48|26.32|26.51|26.35|26.44|26.28|24
1744812640000|2025-04-16 14:10:40|26.46|26.3|26.36|26.2|26.48|26.32|26.36|26.2|79
1744812650000|2025-04-16 14:10:50|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|10
1744812660000|2025-04-16 14:11:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|53
1744812670000|2025-04-16 14:11:10|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|35
1744812680000|2025-04-16 14:11:20|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|3
1744812690000|2025-04-16 14:11:30|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|22
1744812700000|2025-04-16 14:11:40|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|24
1744812710000|2025-04-16 14:11:50|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|13
1744812720000|2025-04-16 14:12:00|26.43|26.27|26.36|26.2|26.43|26.27|26.36|26.2|6
1744812730000|2025-04-16 14:12:10|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|19
1744812740000|2025-04-16 14:12:20|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|11
1744812750000|2025-04-16 14:12:30|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|40
1744812760000|2025-04-16 14:12:40|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|18
1744812770000|2025-04-16 14:12:50|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|49
1744812780000|2025-04-16 14:13:00|26.43|26.27|26.46|26.3|26.51|26.35|26.43|26.27|48
1744812790000|2025-04-16 14:13:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|18
1744812800000|2025-04-16 14:13:20|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|13
1744812810000|2025-04-16 14:13:30|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|9
1744812820000|2025-04-16 14:13:40|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|42
1744812830000|2025-04-16 14:13:50|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|13
1744812840000|2025-04-16 14:14:00|26.53|26.37|26.53|26.37|26.56|26.4|26.51|26.35|23
1744812850000|2025-04-16 14:14:10|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|9
1744812870000|2025-04-16 14:14:30|26.61|26.45|26.61|26.45|26.61|26.45|26.56|26.4|31
1744812880000|2025-04-16 14:14:40|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|5
1744812890000|2025-04-16 14:14:50|26.66|26.5|26.66|26.5|26.66|26.5|26.61|26.45|18
1744812900000|2025-04-16 14:15:00|26.61|26.45|26.56|26.4|26.61|26.45|26.51|26.35|66
1744812910000|2025-04-16 14:15:10|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|6
1744812920000|2025-04-16 14:15:20|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|11
1744812930000|2025-04-16 14:15:30|||||||||1
1744812940000|2025-04-16 14:15:40|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|15
1744812950000|2025-04-16 14:15:50|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|1
1744812960000|2025-04-16 14:16:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|9
1744812970000|2025-04-16 14:16:10|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|2
1744812980000|2025-04-16 14:16:20|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|14
1744812990000|2025-04-16 14:16:30|||||||||1
1744813000000|2025-04-16 14:16:40|26.61|26.45|26.63|26.47|26.66|26.5|26.61|26.45|18
1744813010000|2025-04-16 14:16:50|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|24
1744813020000|2025-04-16 14:17:00|26.63|26.47|26.66|26.5|26.66|26.5|26.61|26.45|29
1744813030000|2025-04-16 14:17:10|||||||||2
1744813040000|2025-04-16 14:17:20|26.61|26.45|26.61|26.45|26.66|26.5|26.61|26.45|18
1744813050000|2025-04-16 14:17:30|26.63|26.47|26.66|26.5|26.66|26.5|26.61|26.45|14
1744813060000|2025-04-16 14:17:40|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|8
1744813070000|2025-04-16 14:17:50|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|12
1744813080000|2025-04-16 14:18:00|26.63|26.47|26.61|26.45|26.66|26.5|26.61|26.45|28
1744813090000|2025-04-16 14:18:10|26.63|26.47|26.63|26.47|26.63|26.47|26.61|26.45|4
1744813100000|2025-04-16 14:18:20|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|11
1744813110000|2025-04-16 14:18:30|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|15
1744813120000|2025-04-16 14:18:40|26.63|26.47|26.63|26.47|26.66|26.5|26.61|26.45|11
1744813130000|2025-04-16 14:18:50|26.61|26.45|26.61|26.45|26.66|26.5|26.61|26.45|15
1744813140000|2025-04-16 14:19:00|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|32
1744813150000|2025-04-16 14:19:10|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|21
1744813160000|2025-04-16 14:19:20|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|22
1744813170000|2025-04-16 14:19:30|||||||||2
1744813180000|2025-04-16 14:19:40|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|30
1744813190000|2025-04-16 14:19:50|26.58|26.42|26.56|26.4|26.61|26.45|26.51|26.35|11
1744813200000|2025-04-16 14:20:00|26.51|26.35|26.56|26.4|26.61|26.45|26.51|26.35|20
1744813210000|2025-04-16 14:20:10|26.58|26.42|26.56|26.4|26.61|26.45|26.56|26.4|6
1744813220000|2025-04-16 14:20:20|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|44
1744813230000|2025-04-16 14:20:30|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|50
1744813240000|2025-04-16 14:20:40|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|14
1744813250000|2025-04-16 14:20:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1744813260000|2025-04-16 14:21:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|15
1744813270000|2025-04-16 14:21:10|26.36|26.2|26.36|26.2|26.41|26.25|26.36|26.2|26
1744813280000|2025-04-16 14:21:20|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|24
1744813290000|2025-04-16 14:21:30|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|0
1744813300000|2025-04-16 14:21:40|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|11
1744813310000|2025-04-16 14:21:50|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|1
1744813320000|2025-04-16 14:22:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|14
1744813330000|2025-04-16 14:22:10|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|13
1744813340000|2025-04-16 14:22:20|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|70
1744813350000|2025-04-16 14:22:30|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|16
1744813360000|2025-04-16 14:22:40|26.36|26.2|26.36|26.2|26.41|26.25|26.36|26.2|36
1744813370000|2025-04-16 14:22:50|26.31|26.15|26.26|26.1|26.31|26.15|26.21|26.05|50
1744813380000|2025-04-16 14:23:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|35
1744813390000|2025-04-16 14:23:10|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|36
1744813400000|2025-04-16 14:23:20|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|24
1744813410000|2025-04-16 14:23:30|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|5
1744813420000|2025-04-16 14:23:40|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|32
1744813430000|2025-04-16 14:23:50|26.46|26.3|26.36|26.2|26.46|26.3|26.36|26.2|27
1744813440000|2025-04-16 14:24:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|2
1744813450000|2025-04-16 14:24:10|26.36|26.2|26.31|26.15|26.41|26.25|26.31|26.15|51
1744813460000|2025-04-16 14:24:20|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|9
1744813470000|2025-04-16 14:24:30|||||||||1
1744813480000|2025-04-16 14:24:40|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|18
1744813490000|2025-04-16 14:24:50|26.29|26.13|26.26|26.1|26.31|26.15|26.26|26.1|6
1744813500000|2025-04-16 14:25:00|||||||||6
1744813510000|2025-04-16 14:25:10|||||||||2
1744813520000|2025-04-16 14:25:20|||||||||1
1744813530000|2025-04-16 14:25:30|26.24|26.08|26.26|26.1|26.26|26.1|26.21|26.05|11
1744813540000|2025-04-16 14:25:40|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|3
1744813550000|2025-04-16 14:25:50|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|23
1744813560000|2025-04-16 14:26:00|26.19|26.03|26.16|26|26.21|26.05|26.16|26|11
1744813570000|2025-04-16 14:26:10|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|17
1744813580000|2025-04-16 14:26:20|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|3
1744813590000|2025-04-16 14:26:30|26.26|26.1|26.26|26.1|26.31|26.15|26.26|26.1|8
1744813600000|2025-04-16 14:26:40|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|23
1744813610000|2025-04-16 14:26:50|||||||||4
1744813620000|2025-04-16 14:27:00|||||||||1
1744813630000|2025-04-16 14:27:10|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|10
1744813640000|2025-04-16 14:27:20|||||||||5
1744813650000|2025-04-16 14:27:30|||||||||2
1744813660000|2025-04-16 14:27:40|||||||||6
1744813670000|2025-04-16 14:27:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|20
1744813680000|2025-04-16 14:28:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|11
1744813690000|2025-04-16 14:28:10|26.29|26.13|26.26|26.1|26.31|26.15|26.26|26.1|17
1744813720000|2025-04-16 14:28:40|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|7
1744813740000|2025-04-16 14:29:00|||||||||5
1744813750000|2025-04-16 14:29:10|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|12
1744813770000|2025-04-16 14:29:30|||||||||10
1744813780000|2025-04-16 14:29:40|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|11
1744813790000|2025-04-16 14:29:50|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|23
1744813800000|2025-04-16 14:30:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|28
1744813810000|2025-04-16 14:30:10|||||||||6
1744813820000|2025-04-16 14:30:20|||||||||23
1744813830000|2025-04-16 14:30:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|14
1744813840000|2025-04-16 14:30:40|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|181
1744813850000|2025-04-16 14:30:50|26.31|26.15|26.31|26.15|26.31|26.15|26.28|26.12|16
1744813860000|2025-04-16 14:31:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|35
1744813880000|2025-04-16 14:31:20|||||||||2
1744813910000|2025-04-16 14:31:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|17
1744813920000|2025-04-16 14:32:00|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|30
1744813930000|2025-04-16 14:32:10|26.16|26|26.16|26|26.21|26.05|26.16|26|9
1744813940000|2025-04-16 14:32:20|26.19|26.03|26.16|26|26.21|26.05|26.16|26|22
1744813950000|2025-04-16 14:32:30|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|4
1744813960000|2025-04-16 14:32:40|||||||||15
1744813980000|2025-04-16 14:33:00|||||||||14
1744813990000|2025-04-16 14:33:10|||||||||15
1744814000000|2025-04-16 14:33:20|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|23
1744814010000|2025-04-16 14:33:30|||||||||2
1744814020000|2025-04-16 14:33:40|26.16|26|26.16|26|26.16|26|26.16|26|10
1744814030000|2025-04-16 14:33:50|||||||||1
1744814040000|2025-04-16 14:34:00|26.21|26.05|26.16|26|26.21|26.05|26.16|26|20
1744814050000|2025-04-16 14:34:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|9
1744814070000|2025-04-16 14:34:30|||||||||4
1744814080000|2025-04-16 14:34:40|26.16|26|26.16|26|26.19|26.03|26.16|26|13
1744814100000|2025-04-16 14:35:00|||||||||1
1744814110000|2025-04-16 14:35:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|31
1744814120000|2025-04-16 14:35:20|26.19|26.03|26.16|26|26.21|26.05|26.16|26|10
1744814130000|2025-04-16 14:35:30|26.21|26.05|26.16|26|26.21|26.05|26.16|26|12
1744814140000|2025-04-16 14:35:40|||||||||10
1744814150000|2025-04-16 14:35:50|||||||||1
1744814160000|2025-04-16 14:36:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|35
1744814170000|2025-04-16 14:36:10|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|8
1744814180000|2025-04-16 14:36:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|34
1744814190000|2025-04-16 14:36:30|||||||||1
1744814200000|2025-04-16 14:36:40|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|10
1744814210000|2025-04-16 14:36:50|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|7
1744814220000|2025-04-16 14:37:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|3
1744814240000|2025-04-16 14:37:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|3
1744814250000|2025-04-16 14:37:30|26.29|26.13|26.26|26.1|26.29|26.13|26.26|26.1|8
1744814260000|2025-04-16 14:37:40|||||||||8
1744814270000|2025-04-16 14:37:50|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|3
1744814280000|2025-04-16 14:38:00|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|19
1744814290000|2025-04-16 14:38:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|25
1744814300000|2025-04-16 14:38:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|7
1744814310000|2025-04-16 14:38:30|26.26|26.1|26.26|26.1|26.26|26.1|26.23|26.07|7
1744814340000|2025-04-16 14:39:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|44
1744814350000|2025-04-16 14:39:10|||||||||23
1744814360000|2025-04-16 14:39:20|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|44
1744814370000|2025-04-16 14:39:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|9
1744814380000|2025-04-16 14:39:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|17
1744814390000|2025-04-16 14:39:50|26.16|26|26.16|26|26.21|26.05|26.16|26|3
1744814400000|2025-04-16 14:40:00|26.21|26.05|26.16|26|26.21|26.05|26.16|26|8
1744814410000|2025-04-16 14:40:10|26.21|26.05|26.19|26.03|26.21|26.05|26.16|26|2
1744814420000|2025-04-16 14:40:20|26.21|26.05|26.16|26|26.21|26.05|26.16|26|3
1744814430000|2025-04-16 14:40:30|||||||||1
1744814440000|2025-04-16 14:40:40|||||||||16
1744814450000|2025-04-16 14:40:50|26.14|25.98|26.16|26|26.16|26|26.14|25.98|1
1744814460000|2025-04-16 14:41:00|||||||||1
1744814470000|2025-04-16 14:41:10|26.14|25.98|26.14|25.98|26.16|26|26.14|25.98|1
1744814480000|2025-04-16 14:41:20|26.11|25.95|26.16|26|26.16|26|26.11|25.95|9
1744814490000|2025-04-16 14:41:30|26.11|25.95|26.16|26|26.16|26|26.11|25.95|3
1744814500000|2025-04-16 14:41:40|26.14|25.98|26.16|26|26.16|26|26.11|25.95|1
1744814520000|2025-04-16 14:42:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|35
1744814530000|2025-04-16 14:42:10|26.11|25.95|26.16|26|26.16|26|26.11|25.95|5
1744814540000|2025-04-16 14:42:20|26.11|25.95|26.16|26|26.16|26|26.11|25.95|5
1744814550000|2025-04-16 14:42:30|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|3
1744814560000|2025-04-16 14:42:40|26.16|26|26.16|26|26.16|26|26.16|26|3
1744814570000|2025-04-16 14:42:50|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|0
1744814580000|2025-04-16 14:43:00|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|8
1744814590000|2025-04-16 14:43:10|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|14
1744814600000|2025-04-16 14:43:20|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|25
1744814610000|2025-04-16 14:43:30|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|8
1744814620000|2025-04-16 14:43:40|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|2
1744814640000|2025-04-16 14:44:00|||||||||26
1744814650000|2025-04-16 14:44:10|26.07|25.91|26.06|25.9|26.07|25.91|26.06|25.9|4
1744814660000|2025-04-16 14:44:20|26.07|25.91|26.11|25.95|26.11|25.95|26.06|25.9|8
1744814670000|2025-04-16 14:44:30|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|10
1744814680000|2025-04-16 14:44:40|||||||||3
1744814690000|2025-04-16 14:44:50|||||||||10
1744814700000|2025-04-16 14:45:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|16
1744814730000|2025-04-16 14:45:30|26.07|25.91|26.07|25.91|26.11|25.95|26.06|25.9|16
1744814740000|2025-04-16 14:45:40|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|14
1744814750000|2025-04-16 14:45:50|26.09|25.93|26.07|25.91|26.11|25.95|26.06|25.9|3
1744814760000|2025-04-16 14:46:00|26.11|25.95|26.16|26|26.16|26|26.09|25.93|58
1744814770000|2025-04-16 14:46:10|26.11|25.95|26.16|26|26.16|26|26.11|25.95|4
1744814790000|2025-04-16 14:46:30|||||||||2
1744814800000|2025-04-16 14:46:40|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|4
1744814810000|2025-04-16 14:46:50|26.14|25.98|26.11|25.95|26.14|25.98|26.11|25.95|1
1744814820000|2025-04-16 14:47:00|26.07|25.91|26.07|25.91|26.07|25.91|26.06|25.9|3
1744814830000|2025-04-16 14:47:10|26.06|25.9|26.07|25.91|26.11|25.95|26.06|25.9|4
1744814840000|2025-04-16 14:47:20|26.09|25.93|26.11|25.95|26.11|25.95|26.07|25.91|4
1744814850000|2025-04-16 14:47:30|26.16|26|26.16|26|26.16|26|26.16|26|2
1744814870000|2025-04-16 14:47:50|||||||||3
1744814880000|2025-04-16 14:48:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|7
1744814890000|2025-04-16 14:48:10|26.16|26|26.21|26.05|26.21|26.05|26.16|26|1
1744814900000|2025-04-16 14:48:20|26.16|26|26.16|26|26.21|26.05|26.16|26|7
1744814910000|2025-04-16 14:48:30|26.19|26.03|26.16|26|26.21|26.05|26.16|26|3
1744814920000|2025-04-16 14:48:40|26.19|26.03|26.16|26|26.21|26.05|26.16|26|3
1744814930000|2025-04-16 14:48:50|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|1
1744814940000|2025-04-16 14:49:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|6
1744814950000|2025-04-16 14:49:10|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|6
1744814960000|2025-04-16 14:49:20|||||||||1
1744814970000|2025-04-16 14:49:30|26.16|26|26.16|26|26.21|26.05|26.16|26|27
1744814980000|2025-04-16 14:49:40|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|3
1744815000000|2025-04-16 14:50:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|11
1744815010000|2025-04-16 14:50:10|26.24|26.08|26.21|26.05|26.26|26.1|26.21|26.05|7
1744815020000|2025-04-16 14:50:20|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|2
1744815030000|2025-04-16 14:50:30|||||||||5
1744815040000|2025-04-16 14:50:40|||||||||5
1744815050000|2025-04-16 14:50:50|26.16|26|26.21|26.05|26.21|26.05|26.16|26|7
1744815060000|2025-04-16 14:51:00|26.16|26|26.16|26|26.21|26.05|26.16|26|15
1744815070000|2025-04-16 14:51:10|||||||||1
1744815080000|2025-04-16 14:51:20|26.19|26.03|26.16|26|26.21|26.05|26.16|26|1
1744815090000|2025-04-16 14:51:30|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|15
1744815100000|2025-04-16 14:51:40|26.16|26|26.21|26.05|26.21|26.05|26.16|26|7
1744815110000|2025-04-16 14:51:50|26.16|26|26.14|25.98|26.16|26|26.11|25.95|33
1744815120000|2025-04-16 14:52:00|26.16|26|26.16|26|26.16|26|26.11|25.95|8
1744815130000|2025-04-16 14:52:10|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|4
1744815150000|2025-04-16 14:52:30|||||||||1
1744815160000|2025-04-16 14:52:40|26.06|25.9|26.06|25.9|26.09|25.93|26.06|25.9|20
1744815170000|2025-04-16 14:52:50|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|15
1744815180000|2025-04-16 14:53:00|||||||||1
1744815190000|2025-04-16 14:53:10|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|4
1744815200000|2025-04-16 14:53:20|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|4
1744815210000|2025-04-16 14:53:30|||||||||2
1744815220000|2025-04-16 14:53:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|6
1744815230000|2025-04-16 14:53:50|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|1
1744815240000|2025-04-16 14:54:00|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|16
1744815250000|2025-04-16 14:54:10|26.11|25.95|26.16|26|26.16|26|26.06|25.9|19
1744815260000|2025-04-16 14:54:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|5
1744815270000|2025-04-16 14:54:30|26.14|25.98|26.16|26|26.16|26|26.11|25.95|37
1744815280000|2025-04-16 14:54:40|26.14|25.98|26.16|26|26.16|26|26.11|25.95|18
1744815290000|2025-04-16 14:54:50|||||||||1
1744815300000|2025-04-16 14:55:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|29
1744815310000|2025-04-16 14:55:10|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|19
1744815320000|2025-04-16 14:55:20|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|12
1744815330000|2025-04-16 14:55:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|18
1744815340000|2025-04-16 14:55:40|||||||||4
1744815350000|2025-04-16 14:55:50|26.16|26|26.21|26.05|26.21|26.05|26.16|26|30
1744815360000|2025-04-16 14:56:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|10
1744815370000|2025-04-16 14:56:10|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|12
1744815390000|2025-04-16 14:56:30|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|15
1744815400000|2025-04-16 14:56:40|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|2
1744815410000|2025-04-16 14:56:50|||||||||1
1744815420000|2025-04-16 14:57:00|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|9
1744815430000|2025-04-16 14:57:10|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|5
1744815440000|2025-04-16 14:57:20|26.28|26.12|26.21|26.05|26.28|26.12|26.21|26.05|14
1744815450000|2025-04-16 14:57:30|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|7
1744815460000|2025-04-16 14:57:40|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|3
1744815480000|2025-04-16 14:58:00|26.16|26|26.16|26|26.18|26.02|26.16|26|22
1744815490000|2025-04-16 14:58:10|26.18|26.02|26.11|25.95|26.18|26.02|26.11|25.95|5
1744815510000|2025-04-16 14:58:30|||||||||7
1744815520000|2025-04-16 14:58:40|||||||||7
1744815530000|2025-04-16 14:58:50|26.16|26|26.11|25.95|26.16|26|26.11|25.95|3
1744815540000|2025-04-16 14:59:00|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|1
1744815550000|2025-04-16 14:59:10|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|8
1744815560000|2025-04-16 14:59:20|26.16|26|26.11|25.95|26.16|26|26.11|25.95|3
1744815570000|2025-04-16 14:59:30|26.13|25.97|26.16|26|26.16|26|26.11|25.95|3
1744815580000|2025-04-16 14:59:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|6
1744815590000|2025-04-16 14:59:50|||||||||3
1744815600000|2025-04-16 15:00:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|4
1744815610000|2025-04-16 15:00:10|||||||||4
1744815620000|2025-04-16 15:00:20|||||||||5
1744815630000|2025-04-16 15:00:30|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|8
1744815640000|2025-04-16 15:00:40|||||||||1
1744815650000|2025-04-16 15:00:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|18
1744815660000|2025-04-16 15:01:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|1
1744815670000|2025-04-16 15:01:10|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|15
1744815680000|2025-04-16 15:01:20|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|69
1744815690000|2025-04-16 15:01:30|26.08|25.92|26.16|26|26.16|26|26.08|25.92|16
1744815700000|2025-04-16 15:01:40|26.11|25.95|26.16|26|26.16|26|26.11|25.95|8
1744815710000|2025-04-16 15:01:50|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|13
1744815720000|2025-04-16 15:02:00|26.06|25.9|26.06|25.9|26.09|25.93|26.06|25.9|3
1744815730000|2025-04-16 15:02:10|||||||||3
1744815740000|2025-04-16 15:02:20|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|8
1744815750000|2025-04-16 15:02:30|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|8
1744815760000|2025-04-16 15:02:40|26.13|25.97|26.16|26|26.16|26|26.11|25.95|22
1744815770000|2025-04-16 15:02:50|||||||||2
1744815780000|2025-04-16 15:03:00|26.21|26.05|26.18|26.02|26.21|26.05|26.16|26|19
1744815790000|2025-04-16 15:03:10|26.21|26.05|26.16|26|26.21|26.05|26.16|26|30
1744815800000|2025-04-16 15:03:20|||||||||2
1744815810000|2025-04-16 15:03:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|20
1744815820000|2025-04-16 15:03:40|||||||||7
1744815830000|2025-04-16 15:03:50|26.16|26|26.16|26|26.21|26.05|26.16|26|22
1744815840000|2025-04-16 15:04:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1744815850000|2025-04-16 15:04:10|||||||||4
1744815860000|2025-04-16 15:04:20|26.18|26.02|26.16|26|26.18|26.02|26.11|25.95|28
1744815870000|2025-04-16 15:04:30|||||||||2
1744815880000|2025-04-16 15:04:40|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|26
1744815890000|2025-04-16 15:04:50|||||||||4
1744815900000|2025-04-16 15:05:00|26.18|26.02|26.16|26|26.21|26.05|26.16|26|8
1744815910000|2025-04-16 15:05:10|26.18|26.02|26.21|26.05|26.23|26.07|26.16|26|3
1744815920000|2025-04-16 15:05:20|26.16|26|26.16|26|26.16|26|26.16|26|9
1744815930000|2025-04-16 15:05:30|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|7
1744815940000|2025-04-16 15:05:40|||||||||5
1744815950000|2025-04-16 15:05:50|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|3
1744815960000|2025-04-16 15:06:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|13
1744815970000|2025-04-16 15:06:10|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|30
1744815980000|2025-04-16 15:06:20|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|21
1744815990000|2025-04-16 15:06:30|||||||||3
1744816000000|2025-04-16 15:06:40|||||||||2
1744816010000|2025-04-16 15:06:50|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|16
1744816020000|2025-04-16 15:07:00|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|22
1744816030000|2025-04-16 15:07:10|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|15
1744816040000|2025-04-16 15:07:20|26.21|26.05|26.23|26.07|26.26|26.1|26.21|26.05|9
1744816050000|2025-04-16 15:07:30|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|4
1744816060000|2025-04-16 15:07:40|26.16|26|26.16|26|26.16|26|26.16|26|30
1744816080000|2025-04-16 15:08:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|13
1744816090000|2025-04-16 15:08:10|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|11
1744816100000|2025-04-16 15:08:20|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|3
1744816110000|2025-04-16 15:08:30|||||||||2
1744816120000|2025-04-16 15:08:40|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|6
1744816130000|2025-04-16 15:08:50|26.06|25.9|26.09|25.93|26.11|25.95|26.06|25.9|7
1744816140000|2025-04-16 15:09:00|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|2
1744816150000|2025-04-16 15:09:10|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|11
1744816160000|2025-04-16 15:09:20|||||||||1
1744816170000|2025-04-16 15:09:30|||||||||3
1744816180000|2025-04-16 15:09:40|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|13
1744816190000|2025-04-16 15:09:50|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|7
1744816200000|2025-04-16 15:10:00|||||||||2
1744816210000|2025-04-16 15:10:10|||||||||4
1744816220000|2025-04-16 15:10:20|||||||||3
1744816230000|2025-04-16 15:10:30|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|13
1744816240000|2025-04-16 15:10:40|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|7
1744816250000|2025-04-16 15:10:50|||||||||2
1744816260000|2025-04-16 15:11:00|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|4
1744816270000|2025-04-16 15:11:10|||||||||5
1744816280000|2025-04-16 15:11:20|26.11|25.95|26.08|25.92|26.11|25.95|26.06|25.9|30
1744816290000|2025-04-16 15:11:30|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|5
1744816300000|2025-04-16 15:11:40|||||||||20
1744816310000|2025-04-16 15:11:50|||||||||4
1744816320000|2025-04-16 15:12:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|12
1744816330000|2025-04-16 15:12:10|||||||||4
1744816340000|2025-04-16 15:12:20|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|7
1744816350000|2025-04-16 15:12:30|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|5
1744816360000|2025-04-16 15:12:40|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|5
1744816370000|2025-04-16 15:12:50|||||||||2
1744816380000|2025-04-16 15:13:00|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|96
1744816390000|2025-04-16 15:13:10|25.99|25.83|25.96|25.8|26.01|25.85|25.96|25.8|8
1744816400000|2025-04-16 15:13:20|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|13
1744816410000|2025-04-16 15:13:30|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|20
1744816420000|2025-04-16 15:13:40|||||||||11
1744816430000|2025-04-16 15:13:50|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|45
1744816440000|2025-04-16 15:14:00|25.96|25.8|25.96|25.8|26.01|25.85|25.96|25.8|9
1744816460000|2025-04-16 15:14:20|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|28
1744816470000|2025-04-16 15:14:30|||||||||3
1744816480000|2025-04-16 15:14:40|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|14
1744816490000|2025-04-16 15:14:50|||||||||3
1744816500000|2025-04-16 15:15:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|14
1744816510000|2025-04-16 15:15:10|||||||||2
1744816520000|2025-04-16 15:15:20|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|11
1744816530000|2025-04-16 15:15:30|||||||||24
1744816540000|2025-04-16 15:15:40|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|62
1744816550000|2025-04-16 15:15:50|26.11|25.95|26.16|26|26.16|26|26.06|25.9|31
1744816560000|2025-04-16 15:16:00|||||||||46
1744816570000|2025-04-16 15:16:10|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|33
1744816580000|2025-04-16 15:16:20|26.18|26.02|26.16|26|26.21|26.05|26.16|26|8
1744816590000|2025-04-16 15:16:30|||||||||7
1744816600000|2025-04-16 15:16:40|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|7
1744816610000|2025-04-16 15:16:50|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|7
1744816620000|2025-04-16 15:17:00|||||||||3
1744816630000|2025-04-16 15:17:10|||||||||8
1744816640000|2025-04-16 15:17:20|||||||||2
1744816650000|2025-04-16 15:17:30|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|9
1744816660000|2025-04-16 15:17:40|26.08|25.92|26.06|25.9|26.11|25.95|26.06|25.9|6
1744816670000|2025-04-16 15:17:50|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|4
1744816680000|2025-04-16 15:18:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|13
1744816690000|2025-04-16 15:18:10|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|3
1744816700000|2025-04-16 15:18:20|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|11
1744816710000|2025-04-16 15:18:30|26.08|25.92|26.06|25.9|26.09|25.93|26.06|25.9|2
1744816720000|2025-04-16 15:18:40|||||||||3
1744816730000|2025-04-16 15:18:50|26.01|25.85|26.04|25.88|26.06|25.9|26.01|25.85|18
1744816740000|2025-04-16 15:19:00|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|7
1744816750000|2025-04-16 15:19:10|||||||||3
1744816760000|2025-04-16 15:19:20|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|5
1744816770000|2025-04-16 15:19:30|||||||||2
1744816780000|2025-04-16 15:19:40|||||||||6
1744816790000|2025-04-16 15:19:50|26.04|25.88|26.08|25.92|26.08|25.92|26.01|25.85|10
1744816800000|2025-04-16 15:20:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|7
1744816810000|2025-04-16 15:20:10|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|13
1744816820000|2025-04-16 15:20:20|||||||||4
1744816830000|2025-04-16 15:20:30|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|17
1744816850000|2025-04-16 15:20:50|26.01|25.85|26.01|25.85|26.04|25.88|26.01|25.85|14
1744816860000|2025-04-16 15:21:00|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|13
1744816870000|2025-04-16 15:21:10|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|4
1744816880000|2025-04-16 15:21:20|||||||||2
1744816890000|2025-04-16 15:21:30|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|5
1744816900000|2025-04-16 15:21:40|||||||||2
1744816910000|2025-04-16 15:21:50|||||||||2
1744816920000|2025-04-16 15:22:00|25.96|25.8|25.96|25.8|25.99|25.83|25.96|25.8|7
1744816930000|2025-04-16 15:22:10|||||||||1
1744816940000|2025-04-16 15:22:20|25.91|25.75|25.91|25.75|25.96|25.8|25.91|25.75|20
1744816950000|2025-04-16 15:22:30|||||||||8
1744816960000|2025-04-16 15:22:40|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|10
1744816970000|2025-04-16 15:22:50|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|51
1744816980000|2025-04-16 15:23:00|25.86|25.7|25.86|25.7|25.86|25.7|25.81|25.65|198
1744816990000|2025-04-16 15:23:10|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|19
1744817000000|2025-04-16 15:23:20|||||||||14
1744817010000|2025-04-16 15:23:30|||||||||2
1744817020000|2025-04-16 15:23:40|||||||||6
1744817030000|2025-04-16 15:23:50|||||||||13
1744817040000|2025-04-16 15:24:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|50
1744817050000|2025-04-16 15:24:10|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|40
1744817060000|2025-04-16 15:24:20|||||||||5
1744817070000|2025-04-16 15:24:30|||||||||17
1744817080000|2025-04-16 15:24:40|25.72|25.56|25.72|25.56|25.72|25.56|25.71|25.55|34
1744817090000|2025-04-16 15:24:50|25.71|25.55|25.72|25.56|25.76|25.6|25.71|25.55|10
1744817100000|2025-04-16 15:25:00|25.71|25.55|25.71|25.55|25.71|25.55|25.67|25.51|45
1744817110000|2025-04-16 15:25:10|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|17
1744817120000|2025-04-16 15:25:20|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|11
1744817130000|2025-04-16 15:25:30|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|3
1744817140000|2025-04-16 15:25:40|||||||||2
1744817150000|2025-04-16 15:25:50|||||||||16
1744817160000|2025-04-16 15:26:00|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|20
1744817180000|2025-04-16 15:26:20|25.74|25.58|25.71|25.55|25.76|25.6|25.71|25.55|11
1744817190000|2025-04-16 15:26:30|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|7
1744817200000|2025-04-16 15:26:40|||||||||31
1744817210000|2025-04-16 15:26:50|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|6
1744817220000|2025-04-16 15:27:00|25.71|25.55|25.71|25.55|25.76|25.6|25.71|25.55|26
1744817230000|2025-04-16 15:27:10|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|23
1744817240000|2025-04-16 15:27:20|25.71|25.55|25.71|25.55|25.71|25.55|25.69|25.53|7
1744817250000|2025-04-16 15:27:30|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|6
1744817260000|2025-04-16 15:27:40|25.71|25.55|25.71|25.55|25.74|25.58|25.71|25.55|7
1744817270000|2025-04-16 15:27:50|25.74|25.58|25.76|25.6|25.76|25.6|25.71|25.55|2
1744817280000|2025-04-16 15:28:00|25.74|25.58|25.76|25.6|25.76|25.6|25.71|25.55|73
1744817290000|2025-04-16 15:28:10|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|10
1744817310000|2025-04-16 15:28:30|||||||||8
1744817320000|2025-04-16 15:28:40|||||||||3
1744817330000|2025-04-16 15:28:50|||||||||5
1744817340000|2025-04-16 15:29:00|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|7
1744817350000|2025-04-16 15:29:10|||||||||7
1744817360000|2025-04-16 15:29:20|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|9
1744817370000|2025-04-16 15:29:30|||||||||5
1744817380000|2025-04-16 15:29:40|||||||||14
1744817390000|2025-04-16 15:29:50|25.74|25.58|25.71|25.55|25.76|25.6|25.71|25.55|10
1744817400000|2025-04-16 15:30:00|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|17
1744817410000|2025-04-16 15:30:10|25.81|25.65|25.81|25.65|25.81|25.65|25.76|25.6|14
1744817420000|2025-04-16 15:30:20|||||||||2
1744817430000|2025-04-16 15:30:30|25.86|25.7|25.81|25.65|25.86|25.7|25.81|25.65|5
1744817440000|2025-04-16 15:30:40|25.84|25.68|25.86|25.7|25.86|25.7|25.81|25.65|8
1744817450000|2025-04-16 15:30:50|||||||||4
1744817460000|2025-04-16 15:31:00|||||||||9
1744817470000|2025-04-16 15:31:10|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|23
1744817480000|2025-04-16 15:31:20|25.86|25.7|25.91|25.75|25.91|25.75|25.86|25.7|23
1744817490000|2025-04-16 15:31:30|||||||||5
1744817500000|2025-04-16 15:31:40|||||||||2
1744817510000|2025-04-16 15:31:50|||||||||13
1744817520000|2025-04-16 15:32:00|||||||||3
1744817530000|2025-04-16 15:32:10|25.86|25.7|25.91|25.75|25.91|25.75|25.86|25.7|15
1744817540000|2025-04-16 15:32:20|25.89|25.73|25.89|25.73|25.89|25.73|25.86|25.7|29
1744817550000|2025-04-16 15:32:30|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|2
1744817560000|2025-04-16 15:32:40|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|10
1744817570000|2025-04-16 15:32:50|25.86|25.7|25.86|25.7|25.91|25.75|25.86|25.7|14
1744817580000|2025-04-16 15:33:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|19
1744817590000|2025-04-16 15:33:10|25.89|25.73|25.86|25.7|25.91|25.75|25.86|25.7|13
1744817600000|2025-04-16 15:33:20|||||||||13
1744817610000|2025-04-16 15:33:30|||||||||3
1744817620000|2025-04-16 15:33:40|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|9
1744817630000|2025-04-16 15:33:50|||||||||4
1744817640000|2025-04-16 15:34:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|19
1744817650000|2025-04-16 15:34:10|||||||||5
1744817660000|2025-04-16 15:34:20|||||||||6
1744817670000|2025-04-16 15:34:30|||||||||3
1744817680000|2025-04-16 15:34:40|||||||||4
1744817690000|2025-04-16 15:34:50|||||||||7
1744817700000|2025-04-16 15:35:00|25.91|25.75|25.91|25.75|25.91|25.75|25.89|25.73|42
1744817710000|2025-04-16 15:35:10|25.86|25.7|25.86|25.7|25.91|25.75|25.86|25.7|20
1744817720000|2025-04-16 15:35:20|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|15
1744817730000|2025-04-16 15:35:30|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|15
1744817740000|2025-04-16 15:35:40|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|13
1744817750000|2025-04-16 15:35:50|||||||||10
1744817760000|2025-04-16 15:36:00|||||||||3
1744817770000|2025-04-16 15:36:10|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|16
1744817780000|2025-04-16 15:36:20|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|30
1744817790000|2025-04-16 15:36:30|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|17
1744817800000|2025-04-16 15:36:40|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|19
1744817810000|2025-04-16 15:36:50|||||||||2
1744817820000|2025-04-16 15:37:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|50
1744817830000|2025-04-16 15:37:10|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|45
1744817840000|2025-04-16 15:37:20|26.03|25.87|26.01|25.85|26.03|25.87|26.01|25.85|7
1744817850000|2025-04-16 15:37:30|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|14
1744817860000|2025-04-16 15:37:40|26.03|25.87|26.01|25.85|26.06|25.9|26.01|25.85|3
1744817870000|2025-04-16 15:37:50|26.03|25.87|26.06|25.9|26.06|25.9|26.03|25.87|4
1744817880000|2025-04-16 15:38:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|31
1744817890000|2025-04-16 15:38:10|||||||||4
1744817900000|2025-04-16 15:38:20|||||||||2
1744817910000|2025-04-16 15:38:30|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|25
1744817920000|2025-04-16 15:38:40|||||||||5
1744817930000|2025-04-16 15:38:50|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|12
1744817940000|2025-04-16 15:39:00|26.08|25.92|26.06|25.9|26.11|25.95|26.06|25.9|16
1744817950000|2025-04-16 15:39:10|||||||||3
1744817960000|2025-04-16 15:39:20|||||||||3
1744817970000|2025-04-16 15:39:30|||||||||2
1744817980000|2025-04-16 15:39:40|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|19
1744817990000|2025-04-16 15:39:50|26.11|25.95|26.08|25.92|26.11|25.95|26.06|25.9|5
1744818000000|2025-04-16 15:40:00|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|5
1744818010000|2025-04-16 15:40:10|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|30
1744818020000|2025-04-16 15:40:20|||||||||9
1744818030000|2025-04-16 15:40:30|||||||||4
1744818040000|2025-04-16 15:40:40|||||||||26
1744818050000|2025-04-16 15:40:50|26.16|26|26.16|26|26.16|26|26.16|26|4
1744818060000|2025-04-16 15:41:00|||||||||6
1744818070000|2025-04-16 15:41:10|26.2|26.04|26.16|26|26.2|26.04|26.16|26|28
1744818080000|2025-04-16 15:41:20|||||||||5
1744818090000|2025-04-16 15:41:30|||||||||1
1744818100000|2025-04-16 15:41:40|||||||||2
1744818110000|2025-04-16 15:41:50|||||||||3
1744818120000|2025-04-16 15:42:00|||||||||2
1744818130000|2025-04-16 15:42:10|26.2|26.04|26.2|26.04|26.2|26.04|26.16|26|16
1744818140000|2025-04-16 15:42:20|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|0
1744818150000|2025-04-16 15:42:30|||||||||2
1744818160000|2025-04-16 15:42:40|||||||||9
1744818170000|2025-04-16 15:42:50|||||||||1
1744818180000|2025-04-16 15:43:00|26.25|26.09|26.25|26.09|26.25|26.09|26.21|26.05|16
1744818190000|2025-04-16 15:43:10|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|6
1744818200000|2025-04-16 15:43:20|||||||||6
1744818210000|2025-04-16 15:43:30|||||||||3
1744818220000|2025-04-16 15:43:40|26.2|26.04|26.18|26.02|26.2|26.04|26.16|26|6
1744818230000|2025-04-16 15:43:50|26.2|26.04|26.2|26.04|26.2|26.04|26.16|26|6
1744818240000|2025-04-16 15:44:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|15
1744818250000|2025-04-16 15:44:10|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|6
1744818260000|2025-04-16 15:44:20|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|14
1744818270000|2025-04-16 15:44:30|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|15
1744818280000|2025-04-16 15:44:40|||||||||5
1744818290000|2025-04-16 15:44:50|26.23|26.07|26.21|26.05|26.25|26.09|26.21|26.05|25
1744818300000|2025-04-16 15:45:00|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|0
1744818310000|2025-04-16 15:45:10|26.2|26.04|26.21|26.05|26.25|26.09|26.2|26.04|5
1744818320000|2025-04-16 15:45:20|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|2
1744818330000|2025-04-16 15:45:30|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|3
1744818340000|2025-04-16 15:45:40|26.26|26.1|26.26|26.1|26.26|26.1|26.25|26.09|2
1744818350000|2025-04-16 15:45:50|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|21
1744818360000|2025-04-16 15:46:00|26.26|26.1|26.3|26.14|26.3|26.14|26.26|26.1|9
1744818370000|2025-04-16 15:46:10|||||||||5
1744818380000|2025-04-16 15:46:20|26.31|26.15|26.35|26.19|26.35|26.19|26.31|26.15|9
1744818390000|2025-04-16 15:46:30|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|7
1744818410000|2025-04-16 15:46:50|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|28
1744818420000|2025-04-16 15:47:00|||||||||1
1744818430000|2025-04-16 15:47:10|||||||||2
1744818440000|2025-04-16 15:47:20|||||||||2
1744818450000|2025-04-16 15:47:30|||||||||2
1744818460000|2025-04-16 15:47:40|26.3|26.14|26.35|26.19|26.35|26.19|26.3|26.14|14
1744818470000|2025-04-16 15:47:50|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|18
1744818480000|2025-04-16 15:48:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|33
1744818490000|2025-04-16 15:48:10|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|41
1744818500000|2025-04-16 15:48:20|||||||||2
1744818510000|2025-04-16 15:48:30|||||||||3
1744818520000|2025-04-16 15:48:40|||||||||5
1744818530000|2025-04-16 15:48:50|26.31|26.15|26.31|26.15|26.35|26.19|26.31|26.15|48
1744818540000|2025-04-16 15:49:00|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|4
1744818550000|2025-04-16 15:49:10|||||||||3
1744818560000|2025-04-16 15:49:20|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|12
1744818570000|2025-04-16 15:49:30|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|6
1744818580000|2025-04-16 15:49:40|||||||||5
1744818590000|2025-04-16 15:49:50|||||||||6
1744818600000|2025-04-16 15:50:00|26.36|26.2|26.4|26.24|26.4|26.24|26.35|26.19|19
1744818610000|2025-04-16 15:50:10|26.38|26.22|26.4|26.24|26.4|26.24|26.36|26.2|12
1744818620000|2025-04-16 15:50:20|26.38|26.22|26.4|26.24|26.4|26.24|26.36|26.2|7
1744818630000|2025-04-16 15:50:30|26.38|26.22|26.38|26.22|26.4|26.24|26.36|26.2|23
1744818640000|2025-04-16 15:50:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744818650000|2025-04-16 15:50:50|||||||||2
1744818660000|2025-04-16 15:51:00|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|22
1744818670000|2025-04-16 15:51:10|26.43|26.27|26.4|26.24|26.45|26.29|26.4|26.24|11
1744818680000|2025-04-16 15:51:20|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|21
1744818690000|2025-04-16 15:51:30|26.38|26.22|26.36|26.2|26.4|26.24|26.36|26.2|11
1744818700000|2025-04-16 15:51:40|26.35|26.19|26.35|26.19|26.35|26.19|26.31|26.15|4
1744818710000|2025-04-16 15:51:50|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|11
1744818720000|2025-04-16 15:52:00|26.36|26.2|26.35|26.19|26.4|26.24|26.35|26.19|8
1744818730000|2025-04-16 15:52:10|26.38|26.22|26.45|26.29|26.45|26.29|26.38|26.22|15
1744818740000|2025-04-16 15:52:20|26.43|26.27|26.43|26.27|26.43|26.27|26.4|26.24|5
1744818750000|2025-04-16 15:52:30|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|16
1744818760000|2025-04-16 15:52:40|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|15
1744818770000|2025-04-16 15:52:50|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|4
1744818780000|2025-04-16 15:53:00|26.38|26.22|26.35|26.19|26.4|26.24|26.35|26.19|7
1744818790000|2025-04-16 15:53:10|26.31|26.15|26.35|26.19|26.35|26.19|26.31|26.15|57
1744818800000|2025-04-16 15:53:20|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|3
1744818810000|2025-04-16 15:53:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|11
1744818820000|2025-04-16 15:53:40|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|55
1744818830000|2025-04-16 15:53:50|26.38|26.22|26.4|26.24|26.4|26.24|26.36|26.2|43
1744818840000|2025-04-16 15:54:00|26.43|26.27|26.43|26.27|26.45|26.29|26.4|26.24|5
1744818850000|2025-04-16 15:54:10|26.45|26.29|26.45|26.29|26.45|26.29|26.43|26.27|2
1744818860000|2025-04-16 15:54:20|||||||||3
1744818870000|2025-04-16 15:54:30|||||||||2
1744818880000|2025-04-16 15:54:40|||||||||1
1744818890000|2025-04-16 15:54:50|||||||||4
1744818900000|2025-04-16 15:55:00|||||||||7
1744818910000|2025-04-16 15:55:10|26.5|26.34|26.4|26.24|26.5|26.34|26.4|26.24|60
1744818920000|2025-04-16 15:55:20|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|26
1744818930000|2025-04-16 15:55:30|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|5
1744818940000|2025-04-16 15:55:40|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|13
1744818950000|2025-04-16 15:55:50|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1744818960000|2025-04-16 15:56:00|||||||||7
1744818970000|2025-04-16 15:56:10|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|25
1744818980000|2025-04-16 15:56:20|26.38|26.22|26.38|26.22|26.4|26.24|26.36|26.2|22
1744818990000|2025-04-16 15:56:30|26.36|26.2|26.35|26.19|26.38|26.22|26.35|26.19|10
1744819000000|2025-04-16 15:56:40|26.31|26.15|26.3|26.14|26.35|26.19|26.26|26.1|72
1744819010000|2025-04-16 15:56:50|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|3
1744819020000|2025-04-16 15:57:00|26.3|26.14|26.26|26.1|26.31|26.15|26.26|26.1|14
1744819030000|2025-04-16 15:57:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|11
1744819040000|2025-04-16 15:57:20|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|3
1744819050000|2025-04-16 15:57:30|26.3|26.14|26.3|26.14|26.3|26.14|26.26|26.1|8
1744819060000|2025-04-16 15:57:40|26.26|26.1|26.28|26.12|26.3|26.14|26.26|26.1|6
1744819070000|2025-04-16 15:57:50|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|15
1744819080000|2025-04-16 15:58:00|26.31|26.15|26.31|26.15|26.35|26.19|26.3|26.14|10
1744819090000|2025-04-16 15:58:10|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|6
1744819100000|2025-04-16 15:58:20|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|5
1744819110000|2025-04-16 15:58:30|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|5
1744819120000|2025-04-16 15:58:40|||||||||2
1744819130000|2025-04-16 15:58:50|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|11
1744819140000|2025-04-16 15:59:00|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|2
1744819150000|2025-04-16 15:59:10|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|4
1744819160000|2025-04-16 15:59:20|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|5
1744819180000|2025-04-16 15:59:40|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|19
1744819190000|2025-04-16 15:59:50|||||||||3
1744819200000|2025-04-16 16:00:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|10
1744819210000|2025-04-16 16:00:10|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|6
1744819220000|2025-04-16 16:00:20|26.45|26.29|26.43|26.27|26.45|26.29|26.4|26.24|8
1744819230000|2025-04-16 16:00:30|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|12
1744819240000|2025-04-16 16:00:40|26.4|26.24|26.4|26.24|26.4|26.24|26.35|26.19|31
1744819250000|2025-04-16 16:00:50|||||||||1
1744819260000|2025-04-16 16:01:00|26.45|26.29|26.45|26.29|26.45|26.29|26.43|26.27|8
1744819270000|2025-04-16 16:01:10|||||||||3
1744819280000|2025-04-16 16:01:20|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|7
1744819290000|2025-04-16 16:01:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|45
1744819300000|2025-04-16 16:01:40|26.43|26.27|26.43|26.27|26.45|26.29|26.43|26.27|47
1744819310000|2025-04-16 16:01:50|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|3
1744819320000|2025-04-16 16:02:00|||||||||2
1744819330000|2025-04-16 16:02:10|26.4|26.24|26.4|26.24|26.45|26.29|26.4|26.24|13
1744819340000|2025-04-16 16:02:20|||||||||1
1744819350000|2025-04-16 16:02:30|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|12
1744819360000|2025-04-16 16:02:40|26.43|26.27|26.4|26.24|26.45|26.29|26.4|26.24|22
1744819380000|2025-04-16 16:03:00|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|9
1744819390000|2025-04-16 16:03:10|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|48
1744819400000|2025-04-16 16:03:20|26.4|26.24|26.4|26.24|26.43|26.27|26.4|26.24|2
1744819410000|2025-04-16 16:03:30|||||||||2
1744819420000|2025-04-16 16:03:40|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|37
1744819430000|2025-04-16 16:03:50|||||||||4
1744819440000|2025-04-16 16:04:00|||||||||39
1744819450000|2025-04-16 16:04:10|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|16
1744819460000|2025-04-16 16:04:20|||||||||1
1744819470000|2025-04-16 16:04:30|||||||||2
1744819480000|2025-04-16 16:04:40|26.31|26.15|26.31|26.15|26.35|26.19|26.31|26.15|6
1744819490000|2025-04-16 16:04:50|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|11
1744819500000|2025-04-16 16:05:00|26.35|26.19|26.35|26.19|26.35|26.19|26.31|26.15|55
1744819510000|2025-04-16 16:05:10|||||||||2
1744819520000|2025-04-16 16:05:20|26.36|26.2|26.4|26.24|26.4|26.24|26.36|26.2|21
1744819530000|2025-04-16 16:05:30|||||||||2
1744819540000|2025-04-16 16:05:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|14
1744819550000|2025-04-16 16:05:50|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|6
1744819560000|2025-04-16 16:06:00|26.4|26.24|26.4|26.24|26.45|26.29|26.4|26.24|47
1744819570000|2025-04-16 16:06:10|26.41|26.25|26.4|26.24|26.45|26.29|26.4|26.24|17
1744819580000|2025-04-16 16:06:20|||||||||2
1744819590000|2025-04-16 16:06:30|26.41|26.25|26.45|26.29|26.45|26.29|26.4|26.24|4
1744819600000|2025-04-16 16:06:40|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|14
1744819610000|2025-04-16 16:06:50|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|17
1744819620000|2025-04-16 16:07:00|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|13
1744819630000|2025-04-16 16:07:10|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|6
1744819640000|2025-04-16 16:07:20|||||||||5
1744819650000|2025-04-16 16:07:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|22
1744819660000|2025-04-16 16:07:40|||||||||7
1744819670000|2025-04-16 16:07:50|||||||||4
1744819680000|2025-04-16 16:08:00|||||||||10
1744819690000|2025-04-16 16:08:10|||||||||3
1744819700000|2025-04-16 16:08:20|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|56
1744819710000|2025-04-16 16:08:30|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|17
1744819720000|2025-04-16 16:08:40|||||||||23
1744819730000|2025-04-16 16:08:50|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|17
1744819740000|2025-04-16 16:09:00|26.36|26.2|26.36|26.2|26.36|26.2|26.35|26.19|1
1744819750000|2025-04-16 16:09:10|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|5
1744819760000|2025-04-16 16:09:20|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|34
1744819770000|2025-04-16 16:09:30|26.33|26.17|26.26|26.1|26.35|26.19|26.26|26.1|16
1744819780000|2025-04-16 16:09:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|69
1744819790000|2025-04-16 16:09:50|||||||||28
1744819800000|2025-04-16 16:10:00|||||||||2
1744819810000|2025-04-16 16:10:10|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|39
1744819820000|2025-04-16 16:10:20|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|18
1744819830000|2025-04-16 16:10:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|9
1744819840000|2025-04-16 16:10:40|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|5
1744819850000|2025-04-16 16:10:50|||||||||1
1744819860000|2025-04-16 16:11:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|45
1744819870000|2025-04-16 16:11:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|10
1744819880000|2025-04-16 16:11:20|||||||||2
1744819890000|2025-04-16 16:11:30|||||||||19
1744819900000|2025-04-16 16:11:40|||||||||2
1744819910000|2025-04-16 16:11:50|||||||||12
1744819920000|2025-04-16 16:12:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|12
1744819930000|2025-04-16 16:12:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|8
1744819940000|2025-04-16 16:12:20|||||||||2
1744819950000|2025-04-16 16:12:30|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|3
1744819960000|2025-04-16 16:12:40|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|8
1744819970000|2025-04-16 16:12:50|||||||||2
1744819980000|2025-04-16 16:13:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|19
1744819990000|2025-04-16 16:13:10|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|1
1744820000000|2025-04-16 16:13:20|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|12
1744820010000|2025-04-16 16:13:30|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|1
1744820020000|2025-04-16 16:13:40|||||||||5
1744820030000|2025-04-16 16:13:50|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|5
1744820040000|2025-04-16 16:14:00|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|3
1744820050000|2025-04-16 16:14:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|13
1744820060000|2025-04-16 16:14:20|26.31|26.15|26.31|26.15|26.31|26.15|26.28|26.12|8
1744820070000|2025-04-16 16:14:30|||||||||7
1744820080000|2025-04-16 16:14:40|||||||||1
1744820090000|2025-04-16 16:14:50|||||||||9
1744820100000|2025-04-16 16:15:00|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|2
1744820110000|2025-04-16 16:15:10|||||||||3
1744820120000|2025-04-16 16:15:20|||||||||3
1744820130000|2025-04-16 16:15:30|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|12
1744820140000|2025-04-16 16:15:40|||||||||1
1744820150000|2025-04-16 16:15:50|||||||||3
1744820160000|2025-04-16 16:16:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|4
1744820170000|2025-04-16 16:16:10|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|7
1744820180000|2025-04-16 16:16:20|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|4
1744820190000|2025-04-16 16:16:30|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|20
1744820200000|2025-04-16 16:16:40|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|13
1744820210000|2025-04-16 16:16:50|||||||||1
1744820220000|2025-04-16 16:17:00|||||||||3
1744820230000|2025-04-16 16:17:10|26.45|26.29|26.45|26.29|26.45|26.29|26.41|26.25|37
1744820240000|2025-04-16 16:17:20|26.43|26.27|26.43|26.27|26.46|26.3|26.43|26.27|4
1744820250000|2025-04-16 16:17:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1744820260000|2025-04-16 16:17:40|||||||||3
1744820270000|2025-04-16 16:17:50|||||||||1
1744820280000|2025-04-16 16:18:00|||||||||2
1744820290000|2025-04-16 16:18:10|||||||||3
1744820300000|2025-04-16 16:18:20|26.41|26.25|26.41|26.25|26.45|26.29|26.41|26.25|29
1744820310000|2025-04-16 16:18:30|26.43|26.27|26.45|26.29|26.45|26.29|26.41|26.25|5
1744820320000|2025-04-16 16:18:40|26.41|26.25|26.43|26.27|26.45|26.29|26.41|26.25|16
1744820330000|2025-04-16 16:18:50|26.45|26.29|26.46|26.3|26.46|26.3|26.41|26.25|10
1744820340000|2025-04-16 16:19:00|26.45|26.29|26.43|26.27|26.45|26.29|26.43|26.27|6
1744820350000|2025-04-16 16:19:10|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|1
1744820360000|2025-04-16 16:19:20|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|3
1744820370000|2025-04-16 16:19:30|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|2
1744820380000|2025-04-16 16:19:40|26.45|26.29|26.41|26.25|26.45|26.29|26.41|26.25|6
1744820390000|2025-04-16 16:19:50|26.43|26.27|26.41|26.25|26.45|26.29|26.41|26.25|12
1744820400000|2025-04-16 16:20:00|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|16
1744820410000|2025-04-16 16:20:10|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|7
1744820420000|2025-04-16 16:20:20|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|21
1744820430000|2025-04-16 16:20:30|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|3
1744820440000|2025-04-16 16:20:40|||||||||1
1744820450000|2025-04-16 16:20:50|||||||||3
1744820460000|2025-04-16 16:21:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|29
1744820470000|2025-04-16 16:21:10|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|11
1744820480000|2025-04-16 16:21:20|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|6
1744820490000|2025-04-16 16:21:30|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|7
1744820500000|2025-04-16 16:21:40|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|30
1744820510000|2025-04-16 16:21:50|||||||||9
1744820520000|2025-04-16 16:22:00|||||||||3
1744820530000|2025-04-16 16:22:10|||||||||2
1744820540000|2025-04-16 16:22:20|||||||||1
1744820550000|2025-04-16 16:22:30|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|4
1744820560000|2025-04-16 16:22:40|||||||||2
1744820570000|2025-04-16 16:22:50|26.51|26.35|26.51|26.35|26.51|26.35|26.46|26.3|14
1744820580000|2025-04-16 16:23:00|26.48|26.32|26.46|26.3|26.5|26.34|26.46|26.3|13
1744820590000|2025-04-16 16:23:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|6
1744820600000|2025-04-16 16:23:20|26.5|26.34|26.51|26.35|26.51|26.35|26.46|26.3|3
1744820610000|2025-04-16 16:23:30|||||||||5
1744820620000|2025-04-16 16:23:40|||||||||4
1744820630000|2025-04-16 16:23:50|26.5|26.34|26.46|26.3|26.5|26.34|26.46|26.3|24
1744820640000|2025-04-16 16:24:00|||||||||5
1744820650000|2025-04-16 16:24:10|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|17
1744820660000|2025-04-16 16:24:20|||||||||1
1744820670000|2025-04-16 16:24:30|||||||||2
1744820680000|2025-04-16 16:24:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|6
1744820690000|2025-04-16 16:24:50|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|7
1744820700000|2025-04-16 16:25:00|26.36|26.2|26.38|26.22|26.41|26.25|26.36|26.2|27
1744820710000|2025-04-16 16:25:10|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|2
1744820720000|2025-04-16 16:25:20|||||||||6
1744820730000|2025-04-16 16:25:30|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|17
1744820740000|2025-04-16 16:25:40|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|11
1744820750000|2025-04-16 16:25:50|||||||||2
1744820760000|2025-04-16 16:26:00|||||||||2
1744820770000|2025-04-16 16:26:10|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|8
1744820780000|2025-04-16 16:26:20|26.31|26.15|26.33|26.17|26.36|26.2|26.31|26.15|14
1744820790000|2025-04-16 16:26:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|2
1744820800000|2025-04-16 16:26:40|||||||||7
1744820810000|2025-04-16 16:26:50|||||||||2
1744820820000|2025-04-16 16:27:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|19
1744820830000|2025-04-16 16:27:10|||||||||12
1744820840000|2025-04-16 16:27:20|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|35
1744820850000|2025-04-16 16:27:30|||||||||2
1744820860000|2025-04-16 16:27:40|||||||||30
1744820870000|2025-04-16 16:27:50|||||||||3
1744820880000|2025-04-16 16:28:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|22
1744820890000|2025-04-16 16:28:10|26.36|26.2|26.33|26.17|26.36|26.2|26.31|26.15|33
1744820900000|2025-04-16 16:28:20|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|18
1744820910000|2025-04-16 16:28:30|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|5
1744820920000|2025-04-16 16:28:40|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|3
1744820930000|2025-04-16 16:28:50|||||||||3
1744820940000|2025-04-16 16:29:00|||||||||3
1744820950000|2025-04-16 16:29:10|||||||||4
1744820960000|2025-04-16 16:29:20|||||||||17
1744820970000|2025-04-16 16:29:30|||||||||9
1744820980000|2025-04-16 16:29:40|||||||||1
1744820990000|2025-04-16 16:29:50|||||||||4
1744821000000|2025-04-16 16:30:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|4
1744821010000|2025-04-16 16:30:10|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|10
1744821020000|2025-04-16 16:30:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1744821030000|2025-04-16 16:30:30|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|11
1744821040000|2025-04-16 16:30:40|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|7
1744821050000|2025-04-16 16:30:50|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|38
1744821060000|2025-04-16 16:31:00|||||||||15
1744821070000|2025-04-16 16:31:10|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|28
1744821080000|2025-04-16 16:31:20|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|21
1744821090000|2025-04-16 16:31:30|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|18
1744821100000|2025-04-16 16:31:40|||||||||2
1744821110000|2025-04-16 16:31:50|||||||||1
1744821120000|2025-04-16 16:32:00|||||||||3
1744821130000|2025-04-16 16:32:10|||||||||3
1744821140000|2025-04-16 16:32:20|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|25
1744821150000|2025-04-16 16:32:30|||||||||3
1744821160000|2025-04-16 16:32:40|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|10
1744821170000|2025-04-16 16:32:50|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|5
1744821180000|2025-04-16 16:33:00|||||||||4
1744821190000|2025-04-16 16:33:10|||||||||3
1744821200000|2025-04-16 16:33:20|||||||||2
1744821210000|2025-04-16 16:33:30|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|52
1744821220000|2025-04-16 16:33:40|||||||||2
1744821230000|2025-04-16 16:33:50|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|21
1744821240000|2025-04-16 16:34:00|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|6
1744821250000|2025-04-16 16:34:10|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|7
1744821260000|2025-04-16 16:34:20|||||||||6
1744821270000|2025-04-16 16:34:30|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|5
1744821280000|2025-04-16 16:34:40|||||||||1
1744821290000|2025-04-16 16:34:50|||||||||4
1744821300000|2025-04-16 16:35:00|||||||||3
1744821310000|2025-04-16 16:35:10|||||||||1
1744821320000|2025-04-16 16:35:20|||||||||3
1744821330000|2025-04-16 16:35:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|9
1744821340000|2025-04-16 16:35:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|8
1744821350000|2025-04-16 16:35:50|||||||||4
1744821360000|2025-04-16 16:36:00|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|6
1744821370000|2025-04-16 16:36:10|26.4|26.24|26.36|26.2|26.41|26.25|26.36|26.2|16
1744821380000|2025-04-16 16:36:20|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|26
1744821390000|2025-04-16 16:36:30|26.38|26.22|26.36|26.2|26.4|26.24|26.36|26.2|17
1744821400000|2025-04-16 16:36:40|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|5
1744821410000|2025-04-16 16:36:50|26.38|26.22|26.36|26.2|26.4|26.24|26.36|26.2|14
1744821420000|2025-04-16 16:37:00|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|17
1744821430000|2025-04-16 16:37:10|26.36|26.2|26.4|26.24|26.4|26.24|26.36|26.2|3
1744821440000|2025-04-16 16:37:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744821450000|2025-04-16 16:37:30|26.45|26.29|26.45|26.29|26.45|26.29|26.43|26.27|19
1744821460000|2025-04-16 16:37:40|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|11
1744821470000|2025-04-16 16:37:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|4
1744821480000|2025-04-16 16:38:00|||||||||3
1744821490000|2025-04-16 16:38:10|||||||||3
1744821500000|2025-04-16 16:38:20|26.45|26.29|26.41|26.25|26.45|26.29|26.41|26.25|25
1744821510000|2025-04-16 16:38:30|26.45|26.29|26.41|26.25|26.45|26.29|26.41|26.25|4
1744821520000|2025-04-16 16:38:40|||||||||3
1744821530000|2025-04-16 16:38:50|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|4
1744821540000|2025-04-16 16:39:00|26.43|26.27|26.45|26.29|26.45|26.29|26.41|26.25|7
1744821550000|2025-04-16 16:39:10|||||||||3
1744821560000|2025-04-16 16:39:20|||||||||2
1744821570000|2025-04-16 16:39:30|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|4
1744821580000|2025-04-16 16:39:40|26.43|26.27|26.41|26.25|26.45|26.29|26.41|26.25|5
1744821590000|2025-04-16 16:39:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|4
1744821600000|2025-04-16 16:40:00|26.43|26.27|26.43|26.27|26.45|26.29|26.41|26.25|7
1744821610000|2025-04-16 16:40:10|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|2
1744821620000|2025-04-16 16:40:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|10
1744821630000|2025-04-16 16:40:30|||||||||2
1744821640000|2025-04-16 16:40:40|26.46|26.3|26.5|26.34|26.5|26.34|26.46|26.3|4
1744821650000|2025-04-16 16:40:50|||||||||1
1744821660000|2025-04-16 16:41:00|||||||||2
1744821670000|2025-04-16 16:41:10|26.46|26.3|26.45|26.29|26.5|26.34|26.45|26.29|17
1744821680000|2025-04-16 16:41:20|||||||||6
1744821690000|2025-04-16 16:41:30|26.41|26.25|26.41|26.25|26.41|26.25|26.4|26.24|29
1744821700000|2025-04-16 16:41:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1744821710000|2025-04-16 16:41:50|26.41|26.25|26.41|26.25|26.45|26.29|26.41|26.25|16
1744821720000|2025-04-16 16:42:00|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|42
1744821730000|2025-04-16 16:42:10|26.43|26.27|26.45|26.29|26.45|26.29|26.41|26.25|3
1744821740000|2025-04-16 16:42:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|5
1744821750000|2025-04-16 16:42:30|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|16
1744821760000|2025-04-16 16:42:40|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|9
1744821770000|2025-04-16 16:42:50|||||||||3
1744821780000|2025-04-16 16:43:00|26.4|26.24|26.4|26.24|26.4|26.24|26.36|26.2|53
1744821790000|2025-04-16 16:43:10|26.38|26.22|26.36|26.2|26.38|26.22|26.35|26.19|11
1744821800000|2025-04-16 16:43:20|26.35|26.19|26.35|26.19|26.35|26.19|26.31|26.15|33
1744821810000|2025-04-16 16:43:30|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1744821820000|2025-04-16 16:43:40|||||||||4
1744821830000|2025-04-16 16:43:50|||||||||3
1744821840000|2025-04-16 16:44:00|||||||||1
1744821850000|2025-04-16 16:44:10|||||||||4
1744821860000|2025-04-16 16:44:20|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|3
1744821870000|2025-04-16 16:44:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|1
1744821880000|2025-04-16 16:44:40|26.36|26.2|26.36|26.2|26.36|26.2|26.35|26.19|5
1744821890000|2025-04-16 16:44:50|26.35|26.19|26.31|26.15|26.35|26.19|26.31|26.15|59
1744821900000|2025-04-16 16:45:00|26.35|26.19|26.36|26.2|26.36|26.2|26.33|26.17|6
1744821910000|2025-04-16 16:45:10|||||||||16
1744821920000|2025-04-16 16:45:20|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|11
1744821930000|2025-04-16 16:45:30|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|4
1744821940000|2025-04-16 16:45:40|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|42
1744821950000|2025-04-16 16:45:50|26.43|26.27|26.45|26.29|26.45|26.29|26.41|26.25|6
1744821960000|2025-04-16 16:46:00|||||||||3
1744821970000|2025-04-16 16:46:10|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|15
1744821980000|2025-04-16 16:46:20|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|20
1744821990000|2025-04-16 16:46:30|||||||||18
1744822000000|2025-04-16 16:46:40|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|3
1744822010000|2025-04-16 16:46:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|7
1744822020000|2025-04-16 16:47:00|26.5|26.34|26.48|26.32|26.5|26.34|26.45|26.29|4
1744822030000|2025-04-16 16:47:10|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|11
1744822040000|2025-04-16 16:47:20|||||||||1
1744822050000|2025-04-16 16:47:30|||||||||3
1744822060000|2025-04-16 16:47:40|||||||||3
1744822070000|2025-04-16 16:47:50|26.46|26.3|26.5|26.34|26.5|26.34|26.45|26.29|32
1744822080000|2025-04-16 16:48:00|||||||||2
1744822090000|2025-04-16 16:48:10|||||||||2
1744822100000|2025-04-16 16:48:20|||||||||1
1744822110000|2025-04-16 16:48:30|||||||||4
1744822120000|2025-04-16 16:48:40|||||||||14
1744822130000|2025-04-16 16:48:50|||||||||3
1744822140000|2025-04-16 16:49:00|||||||||2
1744822150000|2025-04-16 16:49:10|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|19
1744822160000|2025-04-16 16:49:20|||||||||3
1744822170000|2025-04-16 16:49:30|||||||||3
1744822180000|2025-04-16 16:49:40|||||||||2
1744822190000|2025-04-16 16:49:50|||||||||4
1744822200000|2025-04-16 16:50:00|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|21
1744822210000|2025-04-16 16:50:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|5
1744822220000|2025-04-16 16:50:20|26.53|26.37|26.55|26.39|26.55|26.39|26.5|26.34|14
1744822230000|2025-04-16 16:50:30|||||||||6
1744822240000|2025-04-16 16:50:40|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|3
1744822250000|2025-04-16 16:50:50|26.5|26.34|26.5|26.34|26.53|26.37|26.5|26.34|18
1744822260000|2025-04-16 16:51:00|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|10
1744822270000|2025-04-16 16:51:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|5
1744822280000|2025-04-16 16:51:20|26.5|26.34|26.5|26.34|26.55|26.39|26.5|26.34|11
1744822290000|2025-04-16 16:51:30|||||||||2
1744822300000|2025-04-16 16:51:40|26.55|26.39|26.53|26.37|26.55|26.39|26.5|26.34|11
1744822310000|2025-04-16 16:51:50|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|2
1744822320000|2025-04-16 16:52:00|||||||||3
1744822330000|2025-04-16 16:52:10|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|24
1744822340000|2025-04-16 16:52:20|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|5
1744822350000|2025-04-16 16:52:30|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|4
1744822360000|2025-04-16 16:52:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|4
1744822370000|2025-04-16 16:52:50|26.55|26.39|26.55|26.39|26.55|26.39|26.5|26.34|1
1744822380000|2025-04-16 16:53:00|26.53|26.37|26.55|26.39|26.55|26.39|26.5|26.34|5
1744822390000|2025-04-16 16:53:10|26.53|26.37|26.55|26.39|26.55|26.39|26.5|26.34|7
1744822400000|2025-04-16 16:53:20|||||||||1
1744822410000|2025-04-16 16:53:30|||||||||3
1744822420000|2025-04-16 16:53:40|26.5|26.34|26.5|26.34|26.55|26.39|26.5|26.34|9
1744822430000|2025-04-16 16:53:50|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|18
1744822440000|2025-04-16 16:54:00|26.46|26.3|26.5|26.34|26.5|26.34|26.46|26.3|6
1744822450000|2025-04-16 16:54:10|||||||||2
1744822460000|2025-04-16 16:54:20|||||||||3
1744822470000|2025-04-16 16:54:30|||||||||1
1744822480000|2025-04-16 16:54:40|||||||||3
1744822490000|2025-04-16 16:54:50|||||||||3
1744822500000|2025-04-16 16:55:00|26.46|26.3|26.45|26.29|26.5|26.34|26.45|26.29|26
1744822510000|2025-04-16 16:55:10|26.46|26.3|26.5|26.34|26.5|26.34|26.45|26.29|19
1744822520000|2025-04-16 16:55:20|||||||||4
1744822530000|2025-04-16 16:55:30|26.46|26.3|26.45|26.29|26.48|26.32|26.45|26.29|34
1744822540000|2025-04-16 16:55:40|||||||||3
1744822550000|2025-04-16 16:55:50|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|12
1744822560000|2025-04-16 16:56:00|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|2
1744822570000|2025-04-16 16:56:10|26.43|26.27|26.41|26.25|26.45|26.29|26.41|26.25|9
1744822580000|2025-04-16 16:56:20|26.43|26.27|26.45|26.29|26.45|26.29|26.41|26.25|3
1744822590000|2025-04-16 16:56:30|26.48|26.32|26.46|26.3|26.5|26.34|26.46|26.3|10
1744822600000|2025-04-16 16:56:40|26.45|26.29|26.46|26.3|26.5|26.34|26.45|26.29|7
1744822610000|2025-04-16 16:56:50|26.48|26.32|26.46|26.3|26.5|26.34|26.46|26.3|5
1744822620000|2025-04-16 16:57:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|4
1744822630000|2025-04-16 16:57:10|||||||||1
1744822640000|2025-04-16 16:57:20|||||||||2
1744822650000|2025-04-16 16:57:30|||||||||3
1744822660000|2025-04-16 16:57:40|||||||||3
1744822670000|2025-04-16 16:57:50|26.53|26.37|26.5|26.34|26.55|26.39|26.5|26.34|23
1744822680000|2025-04-16 16:58:00|||||||||3
1744822690000|2025-04-16 16:58:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|3
1744822700000|2025-04-16 16:58:20|26.46|26.3|26.45|26.29|26.48|26.32|26.45|26.29|10
1744822710000|2025-04-16 16:58:30|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|5
1744822720000|2025-04-16 16:58:40|||||||||3
1744822730000|2025-04-16 16:58:50|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|2
1744822740000|2025-04-16 16:59:00|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|2
1744822750000|2025-04-16 16:59:10|||||||||3
1744822760000|2025-04-16 16:59:20|||||||||4
1744822770000|2025-04-16 16:59:30|||||||||3
1744822780000|2025-04-16 16:59:40|||||||||5
1744822790000|2025-04-16 16:59:50|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|13
1744822800000|2025-04-16 17:00:00|26.53|26.37|26.5|26.34|26.55|26.39|26.5|26.34|19
1744822810000|2025-04-16 17:00:10|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|19
1744822820000|2025-04-16 17:00:20|26.5|26.34|26.45|26.29|26.5|26.34|26.45|26.29|7
1744822830000|2025-04-16 17:00:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|7
1744822840000|2025-04-16 17:00:40|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|10
1744822850000|2025-04-16 17:00:50|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|1
1744822860000|2025-04-16 17:01:00|26.4|26.24|26.5|26.34|26.5|26.34|26.4|26.24|16
1744822870000|2025-04-16 17:01:10|26.45|26.29|26.45|26.29|26.48|26.32|26.45|26.29|6
1744822880000|2025-04-16 17:01:20|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|7
1744822890000|2025-04-16 17:01:30|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|3
1744822900000|2025-04-16 17:01:40|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|17
1744822910000|2025-04-16 17:01:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|3
1744822920000|2025-04-16 17:02:00|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|37
1744822930000|2025-04-16 17:02:10|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|10
1744822940000|2025-04-16 17:02:20|||||||||18
1744822950000|2025-04-16 17:02:30|26.48|26.32|26.45|26.29|26.5|26.34|26.45|26.29|12
1744822960000|2025-04-16 17:02:40|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|4
1744822970000|2025-04-16 17:02:50|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|8
1744822980000|2025-04-16 17:03:00|||||||||23
1744822990000|2025-04-16 17:03:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|16
1744823000000|2025-04-16 17:03:20|||||||||1
1744823010000|2025-04-16 17:03:30|26.43|26.27|26.4|26.24|26.45|26.29|26.4|26.24|14
1744823020000|2025-04-16 17:03:40|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|0
1744823030000|2025-04-16 17:03:50|||||||||2
1744823040000|2025-04-16 17:04:00|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|3
1744823050000|2025-04-16 17:04:10|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|2
1744823060000|2025-04-16 17:04:20|||||||||3
1744823070000|2025-04-16 17:04:30|||||||||1
1744823080000|2025-04-16 17:04:40|||||||||2
1744823090000|2025-04-16 17:04:50|||||||||5
1744823100000|2025-04-16 17:05:00|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|21
1744823110000|2025-04-16 17:05:10|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|20
1744823120000|2025-04-16 17:05:20|26.53|26.37|26.45|26.29|26.53|26.37|26.45|26.29|33
1744823130000|2025-04-16 17:05:30|26.43|26.27|26.43|26.27|26.45|26.29|26.4|26.24|19
1744823140000|2025-04-16 17:05:40|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|11
1744823150000|2025-04-16 17:05:50|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|2
1744823160000|2025-04-16 17:06:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|10
1744823170000|2025-04-16 17:06:10|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|7
1744823180000|2025-04-16 17:06:20|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|24
1744823190000|2025-04-16 17:06:30|||||||||3
1744823200000|2025-04-16 17:06:40|||||||||2
1744823210000|2025-04-16 17:06:50|26.41|26.25|26.41|26.25|26.41|26.25|26.4|26.24|25
1744823220000|2025-04-16 17:07:00|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|31
1744823230000|2025-04-16 17:07:10|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|3
1744823240000|2025-04-16 17:07:20|26.4|26.24|26.36|26.2|26.4|26.24|26.36|26.2|24
1744823250000|2025-04-16 17:07:30|26.4|26.24|26.36|26.2|26.4|26.24|26.35|26.19|7
1744823260000|2025-04-16 17:07:40|26.4|26.24|26.36|26.2|26.4|26.24|26.36|26.2|85
1744823270000|2025-04-16 17:07:50|26.4|26.24|26.36|26.2|26.4|26.24|26.36|26.2|13
1744823280000|2025-04-16 17:08:00|26.38|26.22|26.4|26.24|26.45|26.29|26.36|26.2|11
1744823290000|2025-04-16 17:08:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|3
1744823300000|2025-04-16 17:08:20|26.41|26.25|26.45|26.29|26.45|26.29|26.4|26.24|18
1744823320000|2025-04-16 17:08:40|26.5|26.34|26.45|26.29|26.5|26.34|26.45|26.29|31
1744823330000|2025-04-16 17:08:50|||||||||11
1744823340000|2025-04-16 17:09:00|||||||||1
1744823350000|2025-04-16 17:09:10|26.5|26.34|26.45|26.29|26.5|26.34|26.45|26.29|14
1744823360000|2025-04-16 17:09:20|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|2
1744823370000|2025-04-16 17:09:30|||||||||1
1744823380000|2025-04-16 17:09:40|||||||||2
1744823390000|2025-04-16 17:09:50|||||||||6
1744823400000|2025-04-16 17:10:00|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|14
1744823410000|2025-04-16 17:10:10|||||||||20
1744823420000|2025-04-16 17:10:20|||||||||4
1744823430000|2025-04-16 17:10:30|26.53|26.37|26.5|26.34|26.53|26.37|26.5|26.34|10
1744823440000|2025-04-16 17:10:40|||||||||1
1744823450000|2025-04-16 17:10:50|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|16
1744823460000|2025-04-16 17:11:00|||||||||2
1744823470000|2025-04-16 17:11:10|||||||||1
1744823480000|2025-04-16 17:11:20|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|16
1744823490000|2025-04-16 17:11:30|||||||||5
1744823500000|2025-04-16 17:11:40|||||||||1
1744823510000|2025-04-16 17:11:50|||||||||2
1744823520000|2025-04-16 17:12:00|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|22
1744823530000|2025-04-16 17:12:10|26.58|26.42|26.6|26.44|26.6|26.44|26.55|26.39|5
1744823540000|2025-04-16 17:12:20|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|8
1744823550000|2025-04-16 17:12:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|9
1744823560000|2025-04-16 17:12:40|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|1
1744823570000|2025-04-16 17:12:50|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|0
1744823580000|2025-04-16 17:13:00|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|15
1744823590000|2025-04-16 17:13:10|26.5|26.34|26.5|26.34|26.51|26.35|26.5|26.34|53
1744823600000|2025-04-16 17:13:20|26.51|26.35|26.5|26.34|26.53|26.37|26.5|26.34|1
1744823610000|2025-04-16 17:13:30|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|3
1744823620000|2025-04-16 17:13:40|26.46|26.3|26.46|26.3|26.46|26.3|26.45|26.29|36
1744823630000|2025-04-16 17:13:50|26.45|26.29|26.45|26.29|26.46|26.3|26.45|26.29|2
1744823640000|2025-04-16 17:14:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|37
1744823650000|2025-04-16 17:14:10|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|40
1744823660000|2025-04-16 17:14:20|26.43|26.27|26.41|26.25|26.45|26.29|26.4|26.24|19
1744823670000|2025-04-16 17:14:30|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|15
1744823680000|2025-04-16 17:14:40|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|5
1744823690000|2025-04-16 17:14:50|||||||||4
1744823700000|2025-04-16 17:15:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|25
1744823710000|2025-04-16 17:15:10|||||||||4
1744823720000|2025-04-16 17:15:20|||||||||3
1744823730000|2025-04-16 17:15:30|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|22
1744823740000|2025-04-16 17:15:40|26.35|26.19|26.35|26.19|26.36|26.2|26.35|26.19|14
1744823750000|2025-04-16 17:15:50|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|8
1744823760000|2025-04-16 17:16:00|||||||||1
1744823770000|2025-04-16 17:16:10|26.35|26.19|26.35|26.19|26.36|26.2|26.35|26.19|2
1744823780000|2025-04-16 17:16:20|||||||||2
1744823790000|2025-04-16 17:16:30|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|3
1744823800000|2025-04-16 17:16:40|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|6
1744823810000|2025-04-16 17:16:50|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|7
1744823820000|2025-04-16 17:17:00|26.33|26.17|26.35|26.19|26.35|26.19|26.33|26.17|7
1744823830000|2025-04-16 17:17:10|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|4
1744823840000|2025-04-16 17:17:20|26.35|26.19|26.35|26.19|26.35|26.19|26.33|26.17|2
1744823850000|2025-04-16 17:17:30|||||||||10
1744823860000|2025-04-16 17:17:40|||||||||2
1744823870000|2025-04-16 17:17:50|||||||||9
1744823880000|2025-04-16 17:18:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|9
1744823890000|2025-04-16 17:18:10|||||||||2
1744823900000|2025-04-16 17:18:20|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|7
1744823910000|2025-04-16 17:18:30|||||||||4
1744823920000|2025-04-16 17:18:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|5
1744823930000|2025-04-16 17:18:50|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|2
1744823940000|2025-04-16 17:19:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|3
1744823950000|2025-04-16 17:19:10|26.26|26.1|26.3|26.14|26.31|26.15|26.26|26.1|83
1744823960000|2025-04-16 17:19:20|||||||||3
1744823970000|2025-04-16 17:19:30|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|11
1744823980000|2025-04-16 17:19:40|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|3
1744823990000|2025-04-16 17:19:50|26.31|26.15|26.3|26.14|26.35|26.19|26.3|26.14|29
1744824000000|2025-04-16 17:20:00|26.31|26.15|26.3|26.14|26.33|26.17|26.3|26.14|14
1744824010000|2025-04-16 17:20:10|26.35|26.19|26.3|26.14|26.35|26.19|26.3|26.14|22
1744824020000|2025-04-16 17:20:20|26.26|26.1|26.3|26.14|26.3|26.14|26.26|26.1|17
1744824030000|2025-04-16 17:20:30|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|52
1744824040000|2025-04-16 17:20:40|26.3|26.14|26.31|26.15|26.33|26.17|26.3|26.14|5
1744824050000|2025-04-16 17:20:50|26.33|26.17|26.31|26.15|26.35|26.19|26.31|26.15|24
1744824060000|2025-04-16 17:21:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|3
1744824070000|2025-04-16 17:21:10|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|59
1744824080000|2025-04-16 17:21:20|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|63
1744824090000|2025-04-16 17:21:30|||||||||7
1744824100000|2025-04-16 17:21:40|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|12
1744824110000|2025-04-16 17:21:50|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1744824120000|2025-04-16 17:22:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1744824130000|2025-04-16 17:22:10|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|13
1744824140000|2025-04-16 17:22:20|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|9
1744824150000|2025-04-16 17:22:30|||||||||11
1744824160000|2025-04-16 17:22:40|||||||||3
1744824170000|2025-04-16 17:22:50|||||||||4
1744824180000|2025-04-16 17:23:00|||||||||4
1744824190000|2025-04-16 17:23:10|26.23|26.07|26.26|26.1|26.26|26.1|26.21|26.05|19
1744824200000|2025-04-16 17:23:20|||||||||2
1744824210000|2025-04-16 17:23:30|26.28|26.12|26.31|26.15|26.31|26.15|26.26|26.1|9
1744824220000|2025-04-16 17:23:40|26.26|26.1|26.35|26.19|26.35|26.19|26.26|26.1|104
1744824230000|2025-04-16 17:23:50|26.36|26.2|26.35|26.19|26.36|26.2|26.31|26.15|17
1744824240000|2025-04-16 17:24:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|2
1744824250000|2025-04-16 17:24:10|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|5
1744824260000|2025-04-16 17:24:20|26.35|26.19|26.35|26.19|26.35|26.19|26.31|26.15|19
1744824270000|2025-04-16 17:24:30|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|12
1744824280000|2025-04-16 17:24:40|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|10
1744824290000|2025-04-16 17:24:50|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|3
1744824300000|2025-04-16 17:25:00|26.35|26.19|26.33|26.17|26.35|26.19|26.33|26.17|6
1744824310000|2025-04-16 17:25:10|26.31|26.15|26.3|26.14|26.35|26.19|26.3|26.14|8
1744824320000|2025-04-16 17:25:20|||||||||3
1744824330000|2025-04-16 17:25:30|26.26|26.1|26.3|26.14|26.3|26.14|26.26|26.1|8
1744824340000|2025-04-16 17:25:40|||||||||2
1744824350000|2025-04-16 17:25:50|||||||||2
1744824360000|2025-04-16 17:26:00|||||||||3
1744824370000|2025-04-16 17:26:10|||||||||2
1744824380000|2025-04-16 17:26:20|||||||||3
1744824390000|2025-04-16 17:26:30|||||||||2
1744824400000|2025-04-16 17:26:40|||||||||3
1744824410000|2025-04-16 17:26:50|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|15
1744824420000|2025-04-16 17:27:00|||||||||2
1744824430000|2025-04-16 17:27:10|||||||||3
1744824440000|2025-04-16 17:27:20|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|29
1744824450000|2025-04-16 17:27:30|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|48
1744824460000|2025-04-16 17:27:40|||||||||4
1744824470000|2025-04-16 17:27:50|||||||||4
1744824480000|2025-04-16 17:28:00|||||||||3
1744824490000|2025-04-16 17:28:10|26.16|26|26.16|26|26.16|26|26.16|26|7
1744824500000|2025-04-16 17:28:20|26.18|26.02|26.16|26|26.18|26.02|26.16|26|8
1744824510000|2025-04-16 17:28:30|||||||||3
1744824520000|2025-04-16 17:28:40|||||||||4
1744824530000|2025-04-16 17:28:50|||||||||2
1744824540000|2025-04-16 17:29:00|||||||||14
1744824550000|2025-04-16 17:29:10|26.14|25.98|26.16|26|26.16|26|26.14|25.98|10
1744824560000|2025-04-16 17:29:20|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|25
1744824570000|2025-04-16 17:29:30|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|24
1744824580000|2025-04-16 17:29:40|26.14|25.98|26.16|26|26.16|26|26.14|25.98|11
1744824590000|2025-04-16 17:29:50|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|30
1744824600000|2025-04-16 17:30:00|26.16|26|26.26|26.1|26.36|26.2|26.16|26|92
1744824610000|2025-04-16 17:30:10|26.21|26.05|26.41|26.25|26.41|26.25|26.21|26.05|32
1744824620000|2025-04-16 17:30:20|26.4|26.24|26.31|26.15|26.4|26.24|26.31|26.15|17
1744824630000|2025-04-16 17:30:30|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|9
1744824640000|2025-04-16 17:30:40|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|21
1744824650000|2025-04-16 17:30:50|||||||||1
1744824660000|2025-04-16 17:31:00|26.38|26.22|26.5|26.34|26.53|26.37|26.36|26.2|42
1744824670000|2025-04-16 17:31:10|26.55|26.39|26.5|26.34|26.55|26.39|26.45|26.29|24
1744824680000|2025-04-16 17:31:20|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|21
1744824690000|2025-04-16 17:31:30|26.65|26.49|26.55|26.39|26.65|26.49|26.55|26.39|27
1744824700000|2025-04-16 17:31:40|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|31
1744824710000|2025-04-16 17:31:50|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|21
1744824720000|2025-04-16 17:32:00|26.6|26.44|26.55|26.39|26.65|26.49|26.55|26.39|78
1744824730000|2025-04-16 17:32:10|26.53|26.37|26.5|26.34|26.55|26.39|26.45|26.29|26
1744824740000|2025-04-16 17:32:20|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|11
1744824750000|2025-04-16 17:32:30|26.46|26.3|26.45|26.29|26.5|26.34|26.45|26.29|11
1744824760000|2025-04-16 17:32:40|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|15
1744824770000|2025-04-16 17:32:50|26.53|26.37|26.5|26.34|26.55|26.39|26.5|26.34|23
1744824780000|2025-04-16 17:33:00|26.53|26.37|26.6|26.44|26.6|26.44|26.53|26.37|23
1744824790000|2025-04-16 17:33:10|26.65|26.49|26.7|26.54|26.7|26.54|26.6|26.44|151
1744824800000|2025-04-16 17:33:20|26.65|26.49|26.6|26.44|26.65|26.49|26.6|26.44|41
1744824810000|2025-04-16 17:33:30|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|19
1744824820000|2025-04-16 17:33:40|26.65|26.49|26.63|26.47|26.65|26.49|26.6|26.44|19
1744824830000|2025-04-16 17:33:50|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|11
1744824840000|2025-04-16 17:34:00|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|41
1744824850000|2025-04-16 17:34:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|14
1744824860000|2025-04-16 17:34:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|7
1744824870000|2025-04-16 17:34:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|2
1744824880000|2025-04-16 17:34:40|26.55|26.39|26.65|26.49|26.65|26.49|26.55|26.39|7
1744824890000|2025-04-16 17:34:50|||||||||6
1744824900000|2025-04-16 17:35:00|26.6|26.44|26.6|26.44|26.65|26.49|26.55|26.39|28
1744824910000|2025-04-16 17:35:10|||||||||5
1744824920000|2025-04-16 17:35:20|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|24
1744824930000|2025-04-16 17:35:30|26.6|26.44|26.6|26.44|26.65|26.49|26.58|26.42|7
1744824940000|2025-04-16 17:35:40|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|39
1744824950000|2025-04-16 17:35:50|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|19
1744824960000|2025-04-16 17:36:00|26.65|26.49|26.6|26.44|26.65|26.49|26.6|26.44|69
1744824970000|2025-04-16 17:36:10|26.63|26.47|26.6|26.44|26.65|26.49|26.6|26.44|10
1744824980000|2025-04-16 17:36:20|26.65|26.49|26.6|26.44|26.65|26.49|26.6|26.44|6
1744824990000|2025-04-16 17:36:30|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|11
1744825000000|2025-04-16 17:36:40|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|6
1744825010000|2025-04-16 17:36:50|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|17
1744825020000|2025-04-16 17:37:00|26.6|26.44|26.5|26.34|26.6|26.44|26.5|26.34|24
1744825030000|2025-04-16 17:37:10|26.53|26.37|26.55|26.39|26.55|26.39|26.5|26.34|4
1744825040000|2025-04-16 17:37:20|26.6|26.44|26.5|26.34|26.6|26.44|26.5|26.34|30
1744825050000|2025-04-16 17:37:30|26.45|26.29|26.45|26.29|26.48|26.32|26.45|26.29|69
1744825060000|2025-04-16 17:37:40|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|12
1744825070000|2025-04-16 17:37:50|26.5|26.34|26.45|26.29|26.5|26.34|26.45|26.29|14
1744825080000|2025-04-16 17:38:00|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|29
1744825090000|2025-04-16 17:38:10|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|21
1744825100000|2025-04-16 17:38:20|26.46|26.3|26.5|26.34|26.5|26.34|26.46|26.3|9
1744825110000|2025-04-16 17:38:30|26.55|26.39|26.55|26.39|26.6|26.44|26.55|26.39|32
1744825120000|2025-04-16 17:38:40|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|3
1744825130000|2025-04-16 17:38:50|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|6
1744825140000|2025-04-16 17:39:00|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|22
1744825150000|2025-04-16 17:39:10|26.6|26.44|26.55|26.39|26.6|26.44|26.55|26.39|49
1744825160000|2025-04-16 17:39:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|3
1744825170000|2025-04-16 17:39:30|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|23
1744825180000|2025-04-16 17:39:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|55
1744825190000|2025-04-16 17:39:50|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|36
1744825200000|2025-04-16 17:40:00|26.7|26.54|26.7|26.54|26.7|26.54|26.68|26.52|8
1744825210000|2025-04-16 17:40:10|||||||||3
1744825220000|2025-04-16 17:40:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|44
1744825230000|2025-04-16 17:40:30|||||||||12
1744825240000|2025-04-16 17:40:40|26.78|26.62|26.8|26.64|26.8|26.64|26.75|26.59|18
1744825250000|2025-04-16 17:40:50|26.75|26.59|26.8|26.64|26.8|26.64|26.75|26.59|43
1744825260000|2025-04-16 17:41:00|||||||||33
1744825270000|2025-04-16 17:41:10|26.83|26.67|26.85|26.69|26.85|26.69|26.8|26.64|25
1744825280000|2025-04-16 17:41:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|2
1744825290000|2025-04-16 17:41:30|26.83|26.67|26.85|26.69|26.85|26.69|26.8|26.64|27
1744825300000|2025-04-16 17:41:40|26.8|26.64|26.8|26.64|26.85|26.69|26.8|26.64|9
1744825310000|2025-04-16 17:41:50|||||||||11
1744825320000|2025-04-16 17:42:00|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|22
1744825330000|2025-04-16 17:42:10|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|50
1744825340000|2025-04-16 17:42:20|26.75|26.59|26.7|26.54|26.75|26.59|26.65|26.49|24
1744825350000|2025-04-16 17:42:30|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|32
1744825360000|2025-04-16 17:42:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|2
1744825370000|2025-04-16 17:42:50|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|39
1744825380000|2025-04-16 17:43:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|30
1744825390000|2025-04-16 17:43:10|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|6
1744825400000|2025-04-16 17:43:20|26.65|26.49|26.68|26.52|26.7|26.54|26.6|26.44|17
1744825410000|2025-04-16 17:43:30|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|17
1744825420000|2025-04-16 17:43:40|||||||||46
1744825430000|2025-04-16 17:43:50|||||||||6
1744825440000|2025-04-16 17:44:00|||||||||2
1744825450000|2025-04-16 17:44:10|26.75|26.59|26.73|26.57|26.75|26.59|26.7|26.54|14
1744825460000|2025-04-16 17:44:20|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|3
1744825470000|2025-04-16 17:44:30|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|10
1744825480000|2025-04-16 17:44:40|26.73|26.57|26.75|26.59|26.75|26.59|26.7|26.54|3
1744825490000|2025-04-16 17:44:50|26.7|26.54|26.7|26.54|26.73|26.57|26.7|26.54|15
1744825500000|2025-04-16 17:45:00|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|6
1744825510000|2025-04-16 17:45:10|26.8|26.64|26.8|26.64|26.8|26.64|26.78|26.62|26
1744825520000|2025-04-16 17:45:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|13
1744825530000|2025-04-16 17:45:30|26.78|26.62|26.8|26.64|26.8|26.64|26.75|26.59|18
1744825540000|2025-04-16 17:45:40|26.78|26.62|26.85|26.69|26.85|26.69|26.75|26.59|10
1744825550000|2025-04-16 17:45:50|||||||||4
1744825560000|2025-04-16 17:46:00|26.8|26.64|26.75|26.59|26.8|26.64|26.75|26.59|27
1744825570000|2025-04-16 17:46:10|26.8|26.64|26.85|26.69|26.9|26.74|26.8|26.64|21
1744825580000|2025-04-16 17:46:20|26.87|26.71|26.85|26.69|26.9|26.74|26.8|26.64|16
1744825590000|2025-04-16 17:46:30|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|18
1744825600000|2025-04-16 17:46:40|||||||||2
1744825610000|2025-04-16 17:46:50|||||||||3
1744825620000|2025-04-16 17:47:00|||||||||7
1744825630000|2025-04-16 17:47:10|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|47
1744825640000|2025-04-16 17:47:20|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|54
1744825650000|2025-04-16 17:47:30|||||||||3
1744825660000|2025-04-16 17:47:40|27|26.84|27|26.84|27|26.84|27|26.84|5
1744825670000|2025-04-16 17:47:50|||||||||1
1744825680000|2025-04-16 17:48:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|47
1744825690000|2025-04-16 17:48:10|27|26.84|27|26.84|27|26.84|27|26.84|46
1744825700000|2025-04-16 17:48:20|||||||||56
1744825710000|2025-04-16 17:48:30|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|23
1744825720000|2025-04-16 17:48:40|27|26.84|26.95|26.79|27|26.84|26.95|26.79|4
1744825730000|2025-04-16 17:48:50|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|7
1744825740000|2025-04-16 17:49:00|26.97|26.81|27|26.84|27|26.84|26.95|26.79|18
1744825750000|2025-04-16 17:49:10|26.95|26.79|27|26.84|27|26.84|26.95|26.79|7
1744825760000|2025-04-16 17:49:20|27.02|26.86|27|26.84|27.02|26.86|27|26.84|9
1744825770000|2025-04-16 17:49:30|27.02|26.86|27.05|26.89|27.05|26.89|27|26.84|22
1744825780000|2025-04-16 17:49:40|27|26.84|27|26.84|27|26.84|27|26.84|41
1744825790000|2025-04-16 17:49:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1744825800000|2025-04-16 17:50:00|27|26.84|27|26.84|27|26.84|27|26.84|19
1744825810000|2025-04-16 17:50:10|||||||||38
1744825820000|2025-04-16 17:50:20|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|44
1744825830000|2025-04-16 17:50:30|27|26.84|27|26.84|27.05|26.89|27|26.84|31
1744825840000|2025-04-16 17:50:40|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|2
1744825850000|2025-04-16 17:50:50|27.04|26.88|27|26.84|27.05|26.89|27|26.84|14
1744825860000|2025-04-16 17:51:00|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|2
1744825870000|2025-04-16 17:51:10|27.04|26.88|26.95|26.79|27.04|26.88|26.9|26.74|107
1744825880000|2025-04-16 17:51:20|26.97|26.81|27|26.84|27|26.84|26.95|26.79|23
1744825890000|2025-04-16 17:51:30|27.04|26.88|27|26.84|27.05|26.89|27|26.84|55
1744825900000|2025-04-16 17:51:40|||||||||1
1744825910000|2025-04-16 17:51:50|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|33
1744825920000|2025-04-16 17:52:00|26.9|26.74|26.9|26.74|26.95|26.79|26.9|26.74|32
1744825930000|2025-04-16 17:52:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|8
1744825940000|2025-04-16 17:52:20|27|26.84|26.9|26.74|27|26.84|26.9|26.74|29
1744825950000|2025-04-16 17:52:30|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|53
1744825960000|2025-04-16 17:52:40|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|56
1744825970000|2025-04-16 17:52:50|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|45
1744825980000|2025-04-16 17:53:00|26.92|26.76|26.85|26.69|26.95|26.79|26.85|26.69|49
1744825990000|2025-04-16 17:53:10|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|21
1744826000000|2025-04-16 17:53:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|14
1744826010000|2025-04-16 17:53:30|26.85|26.69|26.85|26.69|26.9|26.74|26.85|26.69|22
1744826020000|2025-04-16 17:53:40|26.87|26.71|26.9|26.74|26.9|26.74|26.85|26.69|2
1744826030000|2025-04-16 17:53:50|||||||||4
1744826040000|2025-04-16 17:54:00|26.95|26.79|26.92|26.76|26.95|26.79|26.9|26.74|30
1744826050000|2025-04-16 17:54:10|26.95|26.79|27.04|26.88|27.04|26.88|26.95|26.79|123
1744826060000|2025-04-16 17:54:20|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|5
1744826070000|2025-04-16 17:54:30|27.04|26.88|27.04|26.88|27.05|26.89|27|26.84|23
1744826080000|2025-04-16 17:54:40|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|2
1744826090000|2025-04-16 17:54:50|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|4
1744826100000|2025-04-16 17:55:00|27.04|26.88|27.04|26.88|27.05|26.89|27|26.84|14
1744826110000|2025-04-16 17:55:10|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|7
1744826120000|2025-04-16 17:55:20|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|24
1744826130000|2025-04-16 17:55:30|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|68
1744826140000|2025-04-16 17:55:40|27.07|26.91|27.09|26.93|27.09|26.93|27.04|26.88|15
1744826150000|2025-04-16 17:55:50|||||||||4
1744826160000|2025-04-16 17:56:00|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|13
1744826170000|2025-04-16 17:56:10|27.14|26.98|27.1|26.94|27.14|26.98|27.09|26.93|25
1744826180000|2025-04-16 17:56:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|25
1744826190000|2025-04-16 17:56:30|||||||||1
1744826200000|2025-04-16 17:56:40|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|40
1744826210000|2025-04-16 17:56:50|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|15
1744826220000|2025-04-16 17:57:00|27.14|26.98|27.19|27.03|27.24|27.08|27.14|26.98|25
1744826230000|2025-04-16 17:57:10|27.24|27.08|27.24|27.08|27.24|27.08|27.19|27.03|106
1744826240000|2025-04-16 17:57:20|||||||||3
1744826250000|2025-04-16 17:57:30|27.22|27.06|27.24|27.08|27.34|27.18|27.19|27.03|120
1744826260000|2025-04-16 17:57:40|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|18
1744826270000|2025-04-16 17:57:50|27.29|27.13|27.34|27.18|27.34|27.18|27.24|27.08|53
1744826280000|2025-04-16 17:58:00|27.24|27.08|27.34|27.18|27.34|27.18|27.24|27.08|79
1744826290000|2025-04-16 17:58:10|27.39|27.23|27.39|27.23|27.39|27.23|27.34|27.18|135
1744826300000|2025-04-16 17:58:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|42
1744826310000|2025-04-16 17:58:30|27.39|27.23|27.29|27.13|27.39|27.23|27.24|27.08|40
1744826320000|2025-04-16 17:58:40|27.27|27.11|27.24|27.08|27.29|27.13|27.24|27.08|20
1744826330000|2025-04-16 17:58:50|27.27|27.11|27.24|27.08|27.29|27.13|27.24|27.08|10
1744826340000|2025-04-16 17:59:00|27.22|27.06|27.34|27.18|27.34|27.18|27.22|27.06|85
1744826350000|2025-04-16 17:59:10|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|11
1744826360000|2025-04-16 17:59:20|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|27
1744826370000|2025-04-16 17:59:30|||||||||13
1744826380000|2025-04-16 17:59:40|||||||||2
1744826390000|2025-04-16 17:59:50|||||||||15
1744826400000|2025-04-16 18:00:00|27.29|27.13|27.19|27.03|27.29|27.13|27.04|26.88|225
1744826410000|2025-04-16 18:00:10|27.24|27.08|27.19|27.03|27.24|27.08|27.15|26.99|123
1744826420000|2025-04-16 18:00:20|27.22|27.06|27.24|27.08|27.29|27.13|27.19|27.03|79
1744826430000|2025-04-16 18:00:30|27.27|27.11|27.24|27.08|27.29|27.13|27.19|27.03|40
1744826440000|2025-04-16 18:00:40|27.22|27.06|27.24|27.08|27.24|27.08|27.19|27.03|34
1744826450000|2025-04-16 18:00:50|27.27|27.11|27.24|27.08|27.27|27.11|27.24|27.08|4
1744826460000|2025-04-16 18:01:00|27.22|27.06|27.29|27.13|27.34|27.18|27.19|27.03|68
1744826470000|2025-04-16 18:01:10|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|17
1744826480000|2025-04-16 18:01:20|27.29|27.13|27.29|27.13|27.32|27.16|27.29|27.13|7
1744826490000|2025-04-16 18:01:30|27.32|27.16|27.32|27.16|27.34|27.18|27.29|27.13|53
1744826500000|2025-04-16 18:01:40|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|10
1744826510000|2025-04-16 18:01:50|||||||||1
1744826520000|2025-04-16 18:02:00|27.37|27.21|27.39|27.23|27.39|27.23|27.34|27.18|54
1744826530000|2025-04-16 18:02:10|27.37|27.21|27.34|27.18|27.39|27.23|27.34|27.18|24
1744826540000|2025-04-16 18:02:20|27.37|27.21|27.39|27.23|27.44|27.28|27.34|27.18|21
1744826550000|2025-04-16 18:02:30|||||||||4
1744826560000|2025-04-16 18:02:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|11
1744826570000|2025-04-16 18:02:50|27.29|27.13|27.34|27.18|27.39|27.23|27.29|27.13|67
1744826580000|2025-04-16 18:03:00|27.32|27.16|27.29|27.13|27.34|27.18|27.24|27.08|54
1744826590000|2025-04-16 18:03:10|27.27|27.11|27.29|27.13|27.29|27.13|27.24|27.08|12
1744826600000|2025-04-16 18:03:20|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|6
1744826610000|2025-04-16 18:03:30|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|20
1744826620000|2025-04-16 18:03:40|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|21
1744826630000|2025-04-16 18:03:50|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|8
1744826640000|2025-04-16 18:04:00|27.24|27.08|27.27|27.11|27.29|27.13|27.24|27.08|17
1744826650000|2025-04-16 18:04:10|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|15
1744826660000|2025-04-16 18:04:20|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|63
1744826670000|2025-04-16 18:04:30|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|14
1744826680000|2025-04-16 18:04:40|27.24|27.08|27.27|27.11|27.29|27.13|27.24|27.08|23
1744826690000|2025-04-16 18:04:50|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|17
1744826700000|2025-04-16 18:05:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|7
1744826710000|2025-04-16 18:05:10|27.24|27.08|27.24|27.08|27.24|27.08|27.19|27.03|8
1744826720000|2025-04-16 18:05:20|27.19|27.03|27.19|27.03|27.24|27.08|27.14|26.98|99
1744826730000|2025-04-16 18:05:30|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|9
1744826740000|2025-04-16 18:05:40|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|8
1744826750000|2025-04-16 18:05:50|27.17|27.01|27.14|26.98|27.19|27.03|27.14|26.98|20
1744826760000|2025-04-16 18:06:00|27.19|27.03|27.19|27.03|27.19|27.03|27.17|27.01|15
1744826770000|2025-04-16 18:06:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|4
1744826780000|2025-04-16 18:06:20|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|30
1744826790000|2025-04-16 18:06:30|27.12|26.96|27.09|26.93|27.14|26.98|27.09|26.93|25
1744826800000|2025-04-16 18:06:40|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|1
1744826810000|2025-04-16 18:06:50|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|8
1744826820000|2025-04-16 18:07:00|||||||||28
1744826830000|2025-04-16 18:07:10|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|33
1744826840000|2025-04-16 18:07:20|27.12|26.96|27.09|26.93|27.14|26.98|27.05|26.89|28
1744826850000|2025-04-16 18:07:30|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|47
1744826860000|2025-04-16 18:07:40|27.12|26.96|27.14|26.98|27.14|26.98|27.09|26.93|17
1744826870000|2025-04-16 18:07:50|||||||||1
1744826880000|2025-04-16 18:08:00|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|44
1744826890000|2025-04-16 18:08:10|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|11
1744826900000|2025-04-16 18:08:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|4
1744826910000|2025-04-16 18:08:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|9
1744826920000|2025-04-16 18:08:40|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|9
1744826930000|2025-04-16 18:08:50|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|115
1744826940000|2025-04-16 18:09:00|27.24|27.08|27.29|27.13|27.29|27.13|27.19|27.03|34
1744826950000|2025-04-16 18:09:10|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|20
1744826960000|2025-04-16 18:09:20|27.27|27.11|27.24|27.08|27.29|27.13|27.24|27.08|13
1744826970000|2025-04-16 18:09:30|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|24
1744826980000|2025-04-16 18:09:40|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|7
1744826990000|2025-04-16 18:09:50|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|7
1744827000000|2025-04-16 18:10:00|27|26.84|27|26.84|27.05|26.89|27|26.84|40
1744827010000|2025-04-16 18:10:10|27.04|26.88|27.04|26.88|27.04|26.88|27|26.84|41
1744827020000|2025-04-16 18:10:20|27.02|26.86|26.95|26.79|27.02|26.86|26.95|26.79|16
1744827030000|2025-04-16 18:10:30|26.99|26.83|27|26.84|27.05|26.89|26.95|26.79|26
1744827040000|2025-04-16 18:10:40|27.04|26.88|27|26.84|27.04|26.88|27|26.84|8
1744827050000|2025-04-16 18:10:50|26.95|26.79|27|26.84|27|26.84|26.95|26.79|16
1744827060000|2025-04-16 18:11:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|11
1744827070000|2025-04-16 18:11:10|26.97|26.81|27|26.84|27|26.84|26.95|26.79|15
1744827080000|2025-04-16 18:11:20|27.04|26.88|27.02|26.86|27.04|26.88|27|26.84|8
1744827090000|2025-04-16 18:11:30|27|26.84|27.04|26.88|27.04|26.88|27|26.84|10
1744827100000|2025-04-16 18:11:40|27|26.84|27|26.84|27.04|26.88|27|26.84|21
1744827110000|2025-04-16 18:11:50|27.04|26.88|27.04|26.88|27.05|26.89|27.04|26.88|3
1744827120000|2025-04-16 18:12:00|27.05|26.89|27|26.84|27.05|26.89|27|26.84|11
1744827130000|2025-04-16 18:12:10|27.02|26.86|27.02|26.86|27.05|26.89|27|26.84|16
1744827140000|2025-04-16 18:12:20|27.04|26.88|27|26.84|27.04|26.88|27|26.84|16
1744827150000|2025-04-16 18:12:30|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|12
1744827160000|2025-04-16 18:12:40|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|5
1744827170000|2025-04-16 18:12:50|||||||||3
1744827180000|2025-04-16 18:13:00|27.07|26.91|27.05|26.89|27.09|26.93|27.05|26.89|35
1744827190000|2025-04-16 18:13:10|27.09|26.93|27.05|26.89|27.09|26.93|27.05|26.89|6
1744827200000|2025-04-16 18:13:20|27.07|26.91|27.14|26.98|27.14|26.98|27.05|26.89|20
1744827210000|2025-04-16 18:13:30|||||||||2
1744827220000|2025-04-16 18:13:40|||||||||1
1744827230000|2025-04-16 18:13:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|8
1744827240000|2025-04-16 18:14:00|27.04|26.88|27.02|26.86|27.04|26.88|27|26.84|112
1744827250000|2025-04-16 18:14:10|27|26.84|27.04|26.88|27.04|26.88|26.99|26.83|12
1744827260000|2025-04-16 18:14:20|27|26.84|27.07|26.91|27.09|26.93|27|26.84|25
1744827270000|2025-04-16 18:14:30|27.05|26.89|27.04|26.88|27.09|26.93|27.04|26.88|35
1744827280000|2025-04-16 18:14:40|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|18
1744827290000|2025-04-16 18:14:50|27.04|26.88|27|26.84|27.04|26.88|27|26.84|35
1744827300000|2025-04-16 18:15:00|26.95|26.79|26.99|26.83|27.04|26.88|26.95|26.79|43
1744827310000|2025-04-16 18:15:10|27|26.84|26.99|26.83|27|26.84|26.95|26.79|33
1744827320000|2025-04-16 18:15:20|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|39
1744827330000|2025-04-16 18:15:30|27|26.84|27.04|26.88|27.04|26.88|26.99|26.83|33
1744827340000|2025-04-16 18:15:40|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|11
1744827350000|2025-04-16 18:15:50|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|14
1744827360000|2025-04-16 18:16:00|27.07|26.91|27.09|26.93|27.09|26.93|27.05|26.89|18
1744827370000|2025-04-16 18:16:10|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|37
1744827380000|2025-04-16 18:16:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|36
1744827390000|2025-04-16 18:16:30|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|44
1744827400000|2025-04-16 18:16:40|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|29
1744827410000|2025-04-16 18:16:50|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|26
1744827420000|2025-04-16 18:17:00|27.14|26.98|27.24|27.08|27.24|27.08|27.14|26.98|34
1744827430000|2025-04-16 18:17:10|27.26|27.1|27.29|27.13|27.29|27.13|27.24|27.08|118
1744827440000|2025-04-16 18:17:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|7
1744827450000|2025-04-16 18:17:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|42
1744827460000|2025-04-16 18:17:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|37
1744827470000|2025-04-16 18:17:50|||||||||1
1744827480000|2025-04-16 18:18:00|27.19|27.03|27.14|26.98|27.24|27.08|27.14|26.98|40
1744827490000|2025-04-16 18:18:10|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|65
1744827500000|2025-04-16 18:18:20|27.27|27.11|27.29|27.13|27.29|27.13|27.24|27.08|73
1744827510000|2025-04-16 18:18:30|||||||||4
1744827520000|2025-04-16 18:18:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|37
1744827530000|2025-04-16 18:18:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|46
1744827540000|2025-04-16 18:19:00|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|17
1744827550000|2025-04-16 18:19:10|27.31|27.15|27.29|27.13|27.32|27.16|27.29|27.13|3
1744827560000|2025-04-16 18:19:20|27.34|27.18|27.31|27.15|27.34|27.18|27.29|27.13|22
1744827570000|2025-04-16 18:19:30|27.29|27.13|27.24|27.08|27.34|27.18|27.24|27.08|11
1744827580000|2025-04-16 18:19:40|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|10
1744827590000|2025-04-16 18:19:50|27.22|27.06|27.24|27.08|27.24|27.08|27.19|27.03|21
1744827600000|2025-04-16 18:20:00|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|6
1744827610000|2025-04-16 18:20:10|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|7
1744827620000|2025-04-16 18:20:20|27.31|27.15|27.34|27.18|27.34|27.18|27.29|27.13|46
1744827630000|2025-04-16 18:20:30|||||||||3
1744827640000|2025-04-16 18:20:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|8
1744827650000|2025-04-16 18:20:50|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|9
1744827660000|2025-04-16 18:21:00|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|22
1744827670000|2025-04-16 18:21:10|||||||||1
1744827680000|2025-04-16 18:21:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|8
1744827690000|2025-04-16 18:21:30|||||||||3
1744827700000|2025-04-16 18:21:40|27.14|26.98|27.14|26.98|27.19|27.03|27.14|26.98|32
1744827710000|2025-04-16 18:21:50|27.17|27.01|27.14|26.98|27.19|27.03|27.14|26.98|33
1744827720000|2025-04-16 18:22:00|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|46
1744827730000|2025-04-16 18:22:10|27.14|26.98|27.29|27.13|27.29|27.13|27.14|26.98|27
1744827740000|2025-04-16 18:22:20|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|14
1744827750000|2025-04-16 18:22:30|27.24|27.08|27.14|26.98|27.24|27.08|27.14|26.98|13
1744827760000|2025-04-16 18:22:40|27.09|26.93|27.12|26.96|27.14|26.98|27.09|26.93|14
1744827770000|2025-04-16 18:22:50|27.14|26.98|27.04|26.88|27.14|26.98|27.04|26.88|18
1744827780000|2025-04-16 18:23:00|27|26.84|27|26.84|27.02|26.86|26.99|26.83|18
1744827790000|2025-04-16 18:23:10|26.99|26.83|27|26.84|27.04|26.88|26.99|26.83|8
1744827800000|2025-04-16 18:23:20|26.99|26.83|26.99|26.83|27|26.84|26.95|26.79|23
1744827810000|2025-04-16 18:23:30|27|26.84|27.04|26.88|27.04|26.88|26.99|26.83|5
1744827820000|2025-04-16 18:23:40|27.02|26.86|27.04|26.88|27.04|26.88|27|26.84|10
1744827830000|2025-04-16 18:23:50|27.05|26.89|27.04|26.88|27.09|26.93|27.04|26.88|19
1744827840000|2025-04-16 18:24:00|26.99|26.83|26.99|26.83|27.04|26.88|26.99|26.83|22
1744827850000|2025-04-16 18:24:10|27|26.84|26.99|26.83|27|26.84|26.97|26.81|2
1744827860000|2025-04-16 18:24:20|26.97|26.81|26.95|26.79|26.99|26.83|26.95|26.79|5
1744827870000|2025-04-16 18:24:30|26.97|26.81|26.99|26.83|26.99|26.83|26.95|26.79|1
1744827880000|2025-04-16 18:24:40|||||||||2
1744827890000|2025-04-16 18:24:50|27|26.84|27|26.84|27|26.84|27|26.84|3
1744827900000|2025-04-16 18:25:00|27.02|26.86|27.04|26.88|27.04|26.88|27|26.84|28
1744827910000|2025-04-16 18:25:10|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|12
1744827920000|2025-04-16 18:25:20|27.07|26.91|27.05|26.89|27.09|26.93|27.04|26.88|8
1744827930000|2025-04-16 18:25:30|27.04|26.88|27.04|26.88|27.04|26.88|27|26.84|12
1744827940000|2025-04-16 18:25:40|27|26.84|27.02|26.86|27.04|26.88|27|26.84|5
1744827950000|2025-04-16 18:25:50|27.04|26.88|27|26.84|27.04|26.88|27|26.84|4
1744827960000|2025-04-16 18:26:00|26.99|26.83|27|26.84|27.02|26.86|26.99|26.83|9
1744827970000|2025-04-16 18:26:10|27.02|26.86|27|26.84|27.04|26.88|27|26.84|5
1744827980000|2025-04-16 18:26:20|||||||||2
1744827990000|2025-04-16 18:26:30|27.02|26.86|27|26.84|27.04|26.88|27|26.84|11
1744828000000|2025-04-16 18:26:40|26.99|26.83|26.95|26.79|27|26.84|26.95|26.79|5
1744828010000|2025-04-16 18:26:50|26.97|26.81|26.99|26.83|26.99|26.83|26.95|26.79|7
1744828020000|2025-04-16 18:27:00|26.95|26.79|26.97|26.81|26.99|26.83|26.95|26.79|26
1744828030000|2025-04-16 18:27:10|26.99|26.83|26.95|26.79|26.99|26.83|26.94|26.78|3
1744828040000|2025-04-16 18:27:20|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|14
1744828050000|2025-04-16 18:27:30|||||||||25
1744828060000|2025-04-16 18:27:40|26.92|26.76|27.04|26.88|27.04|26.88|26.92|26.76|38
1744828070000|2025-04-16 18:27:50|27|26.84|26.99|26.83|27|26.84|26.99|26.83|4
1744828080000|2025-04-16 18:28:00|26.95|26.79|26.94|26.78|26.99|26.83|26.9|26.74|29
1744828090000|2025-04-16 18:28:10|26.95|26.79|27|26.84|27.04|26.88|26.95|26.79|19
1744828100000|2025-04-16 18:28:20|27.02|26.86|27.04|26.88|27.04|26.88|27|26.84|8
1744828110000|2025-04-16 18:28:30|27|26.84|27.04|26.88|27.09|26.93|27|26.84|43
1744828120000|2025-04-16 18:28:40|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|24
1744828130000|2025-04-16 18:28:50|||||||||3
1744828140000|2025-04-16 18:29:00|||||||||3
1744828150000|2025-04-16 18:29:10|27.14|26.98|27|26.84|27.14|26.98|27|26.84|24
1744828160000|2025-04-16 18:29:20|27.02|26.86|27|26.84|27.04|26.88|27|26.84|5
1744828170000|2025-04-16 18:29:30|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|26
1744828180000|2025-04-16 18:29:40|||||||||43
1744828190000|2025-04-16 18:29:50|||||||||4
1744828200000|2025-04-16 18:30:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|45
1744828210000|2025-04-16 18:30:10|||||||||7
1744828220000|2025-04-16 18:30:20|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|10
1744828230000|2025-04-16 18:30:30|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|7
1744828240000|2025-04-16 18:30:40|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|3
1744828250000|2025-04-16 18:30:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|6
1744828260000|2025-04-16 18:31:00|27.22|27.06|27.14|26.98|27.22|27.06|27.14|26.98|100
1744828270000|2025-04-16 18:31:10|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|24
1744828280000|2025-04-16 18:31:20|27.14|26.98|27.14|26.98|27.19|27.03|27.14|26.98|7
1744828290000|2025-04-16 18:31:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|8
1744828300000|2025-04-16 18:31:40|||||||||4
1744828310000|2025-04-16 18:31:50|||||||||2
1744828320000|2025-04-16 18:32:00|||||||||2
1744828330000|2025-04-16 18:32:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|13
1744828340000|2025-04-16 18:32:20|||||||||1
1744828350000|2025-04-16 18:32:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1744828360000|2025-04-16 18:32:40|27.24|27.08|27.14|26.98|27.24|27.08|27.14|26.98|20
1744828370000|2025-04-16 18:32:50|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|15
1744828380000|2025-04-16 18:33:00|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|7
1744828390000|2025-04-16 18:33:10|||||||||1
1744828400000|2025-04-16 18:33:20|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|12
1744828410000|2025-04-16 18:33:30|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|18
1744828420000|2025-04-16 18:33:40|27.22|27.06|27.19|27.03|27.24|27.08|27.19|27.03|4
1744828430000|2025-04-16 18:33:50|27.24|27.08|27.24|27.08|27.24|27.08|27.22|27.06|16
1744828440000|2025-04-16 18:34:00|||||||||2
1744828450000|2025-04-16 18:34:10|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|27
1744828460000|2025-04-16 18:34:20|27.17|27.01|27.14|26.98|27.19|27.03|27.14|26.98|16
1744828470000|2025-04-16 18:34:30|27.19|27.03|27.24|27.08|27.24|27.08|27.17|27.01|18
1744828480000|2025-04-16 18:34:40|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|65
1744828490000|2025-04-16 18:34:50|27.24|27.08|27.24|27.08|27.27|27.11|27.24|27.08|18
1744828500000|2025-04-16 18:35:00|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|16
1744828510000|2025-04-16 18:35:10|||||||||3
1744828520000|2025-04-16 18:35:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|7
1744828530000|2025-04-16 18:35:30|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|19
1744828540000|2025-04-16 18:35:40|27.29|27.13|27.29|27.13|27.32|27.16|27.29|27.13|5
1744828550000|2025-04-16 18:35:50|||||||||1
1744828560000|2025-04-16 18:36:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|5
1744828570000|2025-04-16 18:36:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1744828580000|2025-04-16 18:36:20|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|36
1744828590000|2025-04-16 18:36:30|||||||||12
1744828600000|2025-04-16 18:36:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|21
1744828610000|2025-04-16 18:36:50|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|25
1744828620000|2025-04-16 18:37:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|22
1744828630000|2025-04-16 18:37:10|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|5
1744828640000|2025-04-16 18:37:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|21
1744828650000|2025-04-16 18:37:30|||||||||15
1744828660000|2025-04-16 18:37:40|||||||||12
1744828670000|2025-04-16 18:37:50|||||||||8
1744828680000|2025-04-16 18:38:00|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|29
1744828690000|2025-04-16 18:38:10|||||||||8
1744828700000|2025-04-16 18:38:20|||||||||18
1744828710000|2025-04-16 18:38:30|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|38
1744828720000|2025-04-16 18:38:40|||||||||11
1744828730000|2025-04-16 18:38:50|||||||||11
1744828740000|2025-04-16 18:39:00|||||||||13
1744828750000|2025-04-16 18:39:10|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|9
1744828760000|2025-04-16 18:39:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|10
1744828770000|2025-04-16 18:39:30|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|19
1744828780000|2025-04-16 18:39:40|||||||||5
1744828790000|2025-04-16 18:39:50|||||||||7
1744828800000|2025-04-16 18:40:00|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|107
1744828810000|2025-04-16 18:40:10|||||||||14
1744828820000|2025-04-16 18:40:20|||||||||28
1744828830000|2025-04-16 18:40:30|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|32
1744828840000|2025-04-16 18:40:40|27.41|27.25|27.49|27.33|27.49|27.33|27.39|27.23|21
1744828850000|2025-04-16 18:40:50|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|13
1744828860000|2025-04-16 18:41:00|27.51|27.35|27.49|27.33|27.54|27.38|27.49|27.33|127
1744828870000|2025-04-16 18:41:10|||||||||2
1744828880000|2025-04-16 18:41:20|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|7
1744828890000|2025-04-16 18:41:30|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|32
1744828900000|2025-04-16 18:41:40|27.56|27.4|27.59|27.43|27.59|27.43|27.56|27.4|8
1744828910000|2025-04-16 18:41:50|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|18
1744828920000|2025-04-16 18:42:00|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|13
1744828930000|2025-04-16 18:42:10|||||||||2
1744828940000|2025-04-16 18:42:20|27.49|27.33|27.44|27.28|27.54|27.38|27.44|27.28|35
1744828950000|2025-04-16 18:42:30|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|15
1744828960000|2025-04-16 18:42:40|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|22
1744828970000|2025-04-16 18:42:50|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|9
1744828980000|2025-04-16 18:43:00|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|10
1744828990000|2025-04-16 18:43:10|||||||||13
1744829000000|2025-04-16 18:43:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|15
1744829010000|2025-04-16 18:43:30|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|3
1744829020000|2025-04-16 18:43:40|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|5
1744829030000|2025-04-16 18:43:50|||||||||6
1744829040000|2025-04-16 18:44:00|27.51|27.35|27.49|27.33|27.54|27.38|27.49|27.33|26
1744829050000|2025-04-16 18:44:10|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|11
1744829060000|2025-04-16 18:44:20|27.51|27.35|27.54|27.38|27.54|27.38|27.51|27.35|9
1744829070000|2025-04-16 18:44:30|||||||||10
1744829080000|2025-04-16 18:44:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|17
1744829090000|2025-04-16 18:44:50|||||||||4
1744829100000|2025-04-16 18:45:00|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|21
1744829110000|2025-04-16 18:45:10|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|19
1744829120000|2025-04-16 18:45:20|27.46|27.3|27.46|27.3|27.49|27.33|27.44|27.28|17
1744829130000|2025-04-16 18:45:30|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|18
1744829140000|2025-04-16 18:45:40|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|17
1744829150000|2025-04-16 18:45:50|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|29
1744829160000|2025-04-16 18:46:00|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|21
1744829170000|2025-04-16 18:46:10|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|7
1744829180000|2025-04-16 18:46:20|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|9
1744829190000|2025-04-16 18:46:30|27.41|27.25|27.44|27.28|27.44|27.28|27.39|27.23|53
1744829200000|2025-04-16 18:46:40|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|70
1744829210000|2025-04-16 18:46:50|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|43
1744829220000|2025-04-16 18:47:00|27.39|27.23|27.34|27.18|27.44|27.28|27.34|27.18|14
1744829230000|2025-04-16 18:47:10|27.36|27.2|27.44|27.28|27.44|27.28|27.34|27.18|35
1744829240000|2025-04-16 18:47:20|27.39|27.23|27.41|27.25|27.44|27.28|27.39|27.23|20
1744829250000|2025-04-16 18:47:30|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|10
1744829260000|2025-04-16 18:47:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|31
1744829270000|2025-04-16 18:47:50|||||||||5
1744829280000|2025-04-16 18:48:00|||||||||4
1744829290000|2025-04-16 18:48:10|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|4
1744829300000|2025-04-16 18:48:20|||||||||4
1744829310000|2025-04-16 18:48:30|||||||||4
1744829320000|2025-04-16 18:48:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|29
1744829330000|2025-04-16 18:48:50|||||||||4
1744829340000|2025-04-16 18:49:00|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|7
1744829350000|2025-04-16 18:49:10|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|107
1744829360000|2025-04-16 18:49:20|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|10
1744829370000|2025-04-16 18:49:30|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|7
1744829380000|2025-04-16 18:49:40|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|17
1744829390000|2025-04-16 18:49:50|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|6
1744829400000|2025-04-16 18:50:00|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|21
1744829410000|2025-04-16 18:50:10|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|6
1744829420000|2025-04-16 18:50:20|||||||||6
1744829430000|2025-04-16 18:50:30|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|20
1744829440000|2025-04-16 18:50:40|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|20
1744829450000|2025-04-16 18:50:50|||||||||7
1744829460000|2025-04-16 18:51:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|17
1744829470000|2025-04-16 18:51:10|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|5
1744829480000|2025-04-16 18:51:20|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|5
1744829490000|2025-04-16 18:51:30|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|5
1744829500000|2025-04-16 18:51:40|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|8
1744829510000|2025-04-16 18:51:50|||||||||5
1744829520000|2025-04-16 18:52:00|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|13
1744829530000|2025-04-16 18:52:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|21
1744829540000|2025-04-16 18:52:20|27.39|27.23|27.39|27.23|27.44|27.28|27.34|27.18|62
1744829550000|2025-04-16 18:52:30|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|9
1744829560000|2025-04-16 18:52:40|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|12
1744829570000|2025-04-16 18:52:50|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|3
1744829580000|2025-04-16 18:53:00|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|6
1744829590000|2025-04-16 18:53:10|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|13
1744829600000|2025-04-16 18:53:20|27.48|27.32|27.44|27.28|27.49|27.33|27.44|27.28|5
1744829610000|2025-04-16 18:53:30|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|11
1744829620000|2025-04-16 18:53:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|38
1744829630000|2025-04-16 18:53:50|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|39
1744829640000|2025-04-16 18:54:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|17
1744829650000|2025-04-16 18:54:10|||||||||3
1744829660000|2025-04-16 18:54:20|27.51|27.35|27.53|27.37|27.53|27.37|27.49|27.33|17
1744829670000|2025-04-16 18:54:30|27.49|27.33|27.49|27.33|27.51|27.35|27.49|27.33|5
1744829680000|2025-04-16 18:54:40|||||||||4
1744829690000|2025-04-16 18:54:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|11
1744829700000|2025-04-16 18:55:00|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|13
1744829710000|2025-04-16 18:55:10|27.51|27.35|27.49|27.33|27.51|27.35|27.44|27.28|23
1744829720000|2025-04-16 18:55:20|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|11
1744829730000|2025-04-16 18:55:30|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|8
1744829740000|2025-04-16 18:55:40|27.41|27.25|27.41|27.25|27.44|27.28|27.39|27.23|9
1744829750000|2025-04-16 18:55:50|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|26
1744829760000|2025-04-16 18:56:00|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|19
1744829770000|2025-04-16 18:56:10|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|6
1744829780000|2025-04-16 18:56:20|||||||||3
1744829790000|2025-04-16 18:56:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|14
1744829800000|2025-04-16 18:56:40|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|49
1744829810000|2025-04-16 18:56:50|||||||||13
1744829820000|2025-04-16 18:57:00|||||||||38
1744829830000|2025-04-16 18:57:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|15
1744829850000|2025-04-16 18:57:30|||||||||19
1744829860000|2025-04-16 18:57:40|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|11
1744829870000|2025-04-16 18:57:50|27.31|27.15|27.39|27.23|27.39|27.23|27.31|27.15|18
1744829880000|2025-04-16 18:58:00|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|5
1744829890000|2025-04-16 18:58:10|||||||||4
1744829900000|2025-04-16 18:58:20|27.41|27.25|27.44|27.28|27.44|27.28|27.39|27.23|22
1744829910000|2025-04-16 18:58:30|||||||||2
1744829920000|2025-04-16 18:58:40|||||||||11
1744829930000|2025-04-16 18:58:50|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|14
1744829940000|2025-04-16 18:59:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1744829950000|2025-04-16 18:59:10|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|13
1744829960000|2025-04-16 18:59:20|||||||||3
1744829970000|2025-04-16 18:59:30|27.46|27.3|27.46|27.3|27.46|27.3|27.44|27.28|5
1744829980000|2025-04-16 18:59:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|4
1744829990000|2025-04-16 18:59:50|||||||||6
1744830000000|2025-04-16 19:00:00|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|15
1744830010000|2025-04-16 19:00:10|27.46|27.3|27.46|27.3|27.49|27.33|27.44|27.28|4
1744830020000|2025-04-16 19:00:20|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|7
1744830030000|2025-04-16 19:00:30|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|10
1744830040000|2025-04-16 19:00:40|||||||||1
1744830050000|2025-04-16 19:00:50|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|1
1744830060000|2025-04-16 19:01:00|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|1
1744830070000|2025-04-16 19:01:10|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|13
1744830080000|2025-04-16 19:01:20|||||||||1
1744830090000|2025-04-16 19:01:30|||||||||2
1744830100000|2025-04-16 19:01:40|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|13
1744830110000|2025-04-16 19:01:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|11
1744830120000|2025-04-16 19:02:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|16
1744830130000|2025-04-16 19:02:10|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|6
1744830140000|2025-04-16 19:02:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|1
1744830150000|2025-04-16 19:02:30|||||||||1
1744830160000|2025-04-16 19:02:40|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|13
1744830170000|2025-04-16 19:02:50|27.46|27.3|27.49|27.33|27.49|27.33|27.44|27.28|9
1744830190000|2025-04-16 19:03:10|||||||||2
1744830200000|2025-04-16 19:03:20|||||||||1
1744830210000|2025-04-16 19:03:30|27.54|27.38|27.58|27.42|27.58|27.42|27.53|27.37|65
1744830220000|2025-04-16 19:03:40|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|10
1744830230000|2025-04-16 19:03:50|||||||||1
1744830240000|2025-04-16 19:04:00|27.58|27.42|27.58|27.42|27.59|27.43|27.54|27.38|20
1744830250000|2025-04-16 19:04:10|27.59|27.43|27.63|27.47|27.63|27.47|27.58|27.42|122
1744830260000|2025-04-16 19:04:20|||||||||1
1744830270000|2025-04-16 19:04:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|53
1744830280000|2025-04-16 19:04:40|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|23
1744830290000|2025-04-16 19:04:50|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|7
1744830300000|2025-04-16 19:05:00|||||||||3
1744830310000|2025-04-16 19:05:10|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|16
1744830320000|2025-04-16 19:05:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|55
1744830330000|2025-04-16 19:05:30|27.54|27.38|27.58|27.42|27.58|27.42|27.54|27.38|11
1744830340000|2025-04-16 19:05:40|27.54|27.38|27.58|27.42|27.58|27.42|27.54|27.38|17
1744830350000|2025-04-16 19:05:50|27.54|27.38|27.58|27.42|27.58|27.42|27.53|27.37|32
1744830360000|2025-04-16 19:06:00|27.56|27.4|27.63|27.47|27.63|27.47|27.53|27.37|16
1744830370000|2025-04-16 19:06:10|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|15
1744830380000|2025-04-16 19:06:20|||||||||5
1744830390000|2025-04-16 19:06:30|||||||||1
1744830400000|2025-04-16 19:06:40|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|18
1744830410000|2025-04-16 19:06:50|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|29
1744830420000|2025-04-16 19:07:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|31
1744830430000|2025-04-16 19:07:10|27.66|27.5|27.68|27.52|27.68|27.52|27.63|27.47|17
1744830440000|2025-04-16 19:07:20|27.66|27.5|27.63|27.47|27.68|27.52|27.63|27.47|14
1744830450000|2025-04-16 19:07:30|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|20
1744830460000|2025-04-16 19:07:40|||||||||6
1744830470000|2025-04-16 19:07:50|||||||||2
1744830480000|2025-04-16 19:08:00|27.73|27.57|27.73|27.57|27.73|27.57|27.68|27.52|22
1744830490000|2025-04-16 19:08:10|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|28
1744830500000|2025-04-16 19:08:20|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|8
1744830510000|2025-04-16 19:08:30|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|8
1744830520000|2025-04-16 19:08:40|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|6
1744830530000|2025-04-16 19:08:50|27.71|27.55|27.73|27.57|27.73|27.57|27.68|27.52|10
1744830540000|2025-04-16 19:09:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|8
1744830550000|2025-04-16 19:09:10|27.73|27.57|27.73|27.57|27.73|27.57|27.71|27.55|17
1744830560000|2025-04-16 19:09:20|||||||||7
1744830570000|2025-04-16 19:09:30|||||||||32
1744830580000|2025-04-16 19:09:40|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|55
1744830590000|2025-04-16 19:09:50|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|15
1744830600000|2025-04-16 19:10:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|6
1744830610000|2025-04-16 19:10:10|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|23
1744830620000|2025-04-16 19:10:20|27.81|27.65|27.83|27.67|27.83|27.67|27.78|27.62|14
1744830630000|2025-04-16 19:10:30|||||||||9
1744830640000|2025-04-16 19:10:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|28
1744830650000|2025-04-16 19:10:50|||||||||55
1744830660000|2025-04-16 19:11:00|||||||||35
1744830670000|2025-04-16 19:11:10|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|6
1744830680000|2025-04-16 19:11:20|27.93|27.77|27.93|27.77|27.98|27.82|27.93|27.77|68
1744830690000|2025-04-16 19:11:30|||||||||1
1744830700000|2025-04-16 19:11:40|||||||||20
1744830710000|2025-04-16 19:11:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|24
1744830720000|2025-04-16 19:12:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|26
1744830730000|2025-04-16 19:12:10|||||||||1
1744830740000|2025-04-16 19:12:20|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|44
1744830750000|2025-04-16 19:12:30|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|49
1744830760000|2025-04-16 19:12:40|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|30
1744830770000|2025-04-16 19:12:50|27.73|27.57|27.71|27.55|27.73|27.57|27.68|27.52|35
1744830780000|2025-04-16 19:13:00|27.68|27.52|27.68|27.52|27.73|27.57|27.68|27.52|23
1744830790000|2025-04-16 19:13:10|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|19
1744830800000|2025-04-16 19:13:20|27.68|27.52|27.68|27.52|27.73|27.57|27.68|27.52|26
1744830810000|2025-04-16 19:13:30|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|25
1744830820000|2025-04-16 19:13:40|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|14
1744830830000|2025-04-16 19:13:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|7
1744830840000|2025-04-16 19:14:00|27.51|27.35|27.53|27.37|27.58|27.42|27.51|27.35|33
1744830850000|2025-04-16 19:14:10|27.58|27.42|27.56|27.4|27.58|27.42|27.53|27.37|13
1744830860000|2025-04-16 19:14:20|27.53|27.37|27.53|27.37|27.56|27.4|27.53|27.37|3
1744830870000|2025-04-16 19:14:30|27.58|27.42|27.58|27.42|27.58|27.42|27.53|27.37|9
1744830880000|2025-04-16 19:14:40|27.56|27.4|27.63|27.47|27.63|27.47|27.53|27.37|33
1744830890000|2025-04-16 19:14:50|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|7
1744830900000|2025-04-16 19:15:00|27.66|27.5|27.58|27.42|27.68|27.52|27.58|27.42|44
1744830910000|2025-04-16 19:15:10|||||||||1
1744830920000|2025-04-16 19:15:20|27.53|27.37|27.63|27.47|27.63|27.47|27.53|27.37|12
1744830930000|2025-04-16 19:15:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|68
1744830940000|2025-04-16 19:15:40|27.56|27.4|27.53|27.37|27.58|27.42|27.53|27.37|31
1744830950000|2025-04-16 19:15:50|||||||||3
1744830960000|2025-04-16 19:16:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|19
1744830970000|2025-04-16 19:16:10|||||||||6
1744830980000|2025-04-16 19:16:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|18
1744830990000|2025-04-16 19:16:30|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|12
1744831000000|2025-04-16 19:16:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|10
1744831010000|2025-04-16 19:16:50|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|6
1744831020000|2025-04-16 19:17:00|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|22
1744831030000|2025-04-16 19:17:10|||||||||47
1744831040000|2025-04-16 19:17:20|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|12
1744831050000|2025-04-16 19:17:30|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|33
1744831060000|2025-04-16 19:17:40|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|62
1744831070000|2025-04-16 19:17:50|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|91
1744831080000|2025-04-16 19:18:00|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|27
1744831090000|2025-04-16 19:18:10|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|34
1744831100000|2025-04-16 19:18:20|||||||||1
1744831110000|2025-04-16 19:18:30|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|55
1744831120000|2025-04-16 19:18:40|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|10
1744831130000|2025-04-16 19:18:50|27.83|27.67|27.8|27.64|27.83|27.67|27.78|27.62|28
1744831140000|2025-04-16 19:19:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2400
1744831150000|2025-04-16 19:19:10|||||||||8
1744831160000|2025-04-16 19:19:20|27.83|27.67|27.83|27.67|27.83|27.67|27.78|27.62|15
1744831170000|2025-04-16 19:19:30|||||||||8
1744831180000|2025-04-16 19:19:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|70
1744831190000|2025-04-16 19:19:50|27.93|27.77|27.93|27.77|27.93|27.77|27.88|27.72|74
1744831200000|2025-04-16 19:20:00|||||||||1
1744831210000|2025-04-16 19:20:10|27.97|27.81|27.97|27.81|27.97|27.81|27.93|27.77|30
1744831220000|2025-04-16 19:20:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|8
1744831230000|2025-04-16 19:20:30|27.97|27.81|27.98|27.82|28.02|27.86|27.97|27.81|13
1744831240000|2025-04-16 19:20:40|27.97|27.81|27.97|27.81|27.98|27.82|27.97|27.81|4
1744831250000|2025-04-16 19:20:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|2
1744831260000|2025-04-16 19:21:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|41
1744831280000|2025-04-16 19:21:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|3
1744831290000|2025-04-16 19:21:30|27.98|27.82|27.98|27.82|28.02|27.86|27.97|27.81|20
1744831300000|2025-04-16 19:21:40|28.02|27.86|27.97|27.81|28.02|27.86|27.93|27.77|25
1744831310000|2025-04-16 19:21:50|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|4
1744831320000|2025-04-16 19:22:00|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|34
1744831330000|2025-04-16 19:22:10|28.02|27.86|27.98|27.82|28.02|27.86|27.98|27.82|91
1744831340000|2025-04-16 19:22:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|13
1744831350000|2025-04-16 19:22:30|||||||||3
1744831360000|2025-04-16 19:22:40|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|20
1744831370000|2025-04-16 19:22:50|||||||||10
1744831380000|2025-04-16 19:23:00|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|29
1744831390000|2025-04-16 19:23:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|18
1744831400000|2025-04-16 19:23:20|27.93|27.77|27.93|27.77|27.93|27.77|27.9|27.74|16
1744831410000|2025-04-16 19:23:30|27.92|27.76|27.88|27.72|27.92|27.76|27.88|27.72|63
1744831420000|2025-04-16 19:23:40|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|81
1744831430000|2025-04-16 19:23:50|||||||||5
1744831440000|2025-04-16 19:24:00|27.98|27.82|27.98|27.82|27.98|27.82|27.97|27.81|32
1744831450000|2025-04-16 19:24:10|||||||||7
1744831460000|2025-04-16 19:24:20|||||||||69
1744831470000|2025-04-16 19:24:30|28|27.84|27.98|27.82|28|27.84|27.98|27.82|12
1744831480000|2025-04-16 19:24:40|28.02|27.86|27.98|27.82|28.02|27.86|27.98|27.82|28
1744831500000|2025-04-16 19:25:00|||||||||15
1744831510000|2025-04-16 19:25:10|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|22
1744831520000|2025-04-16 19:25:20|||||||||15
1744831530000|2025-04-16 19:25:30|28.03|27.87|28.07|27.91|28.07|27.91|28.02|27.86|19
1744831540000|2025-04-16 19:25:40|||||||||15
1744831550000|2025-04-16 19:25:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|10
1744831560000|2025-04-16 19:26:00|||||||||26
1744831570000|2025-04-16 19:26:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|20
1744831580000|2025-04-16 19:26:20|28.1|27.94|28.07|27.91|28.12|27.96|28.07|27.91|57
1744831590000|2025-04-16 19:26:30|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|7
1744831620000|2025-04-16 19:27:00|28.17|28.01|28.12|27.96|28.17|28.01|28.12|27.96|40
1744831630000|2025-04-16 19:27:10|28.17|28.01|28.17|28.01|28.17|28.01|28.15|27.99|15
1744831640000|2025-04-16 19:27:20|28.12|27.96|28.12|27.96|28.17|28.01|28.12|27.96|48
1744831650000|2025-04-16 19:27:30|28.07|27.91|28.02|27.86|28.07|27.91|28.02|27.86|32
1744831660000|2025-04-16 19:27:40|28.05|27.89|28.07|27.91|28.07|27.91|28.03|27.87|20
1744831670000|2025-04-16 19:27:50|28.03|27.87|28.07|27.91|28.07|27.91|28.03|27.87|6
1744831680000|2025-04-16 19:28:00|28.02|27.86|28.07|27.91|28.07|27.91|28.02|27.86|13
1744831690000|2025-04-16 19:28:10|28.05|27.89|28.02|27.86|28.07|27.91|28.02|27.86|31
1744831700000|2025-04-16 19:28:20|28.05|27.89|28.02|27.86|28.07|27.91|28.02|27.86|9
1744831710000|2025-04-16 19:28:30|28.07|27.91|28.07|27.91|28.07|27.91|28.02|27.86|28
1744831720000|2025-04-16 19:28:40|||||||||28
1744831730000|2025-04-16 19:28:50|28.1|27.94|28.12|27.96|28.12|27.96|28.07|27.91|31
1744831740000|2025-04-16 19:29:00|28.1|27.94|28.12|27.96|28.12|27.96|28.07|27.91|17
1744831750000|2025-04-16 19:29:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|13
1744831760000|2025-04-16 19:29:20|28.02|27.86|28.07|27.91|28.07|27.91|28.02|27.86|21
1744831770000|2025-04-16 19:29:30|||||||||3
1744831780000|2025-04-16 19:29:40|||||||||5
1744831790000|2025-04-16 19:29:50|||||||||10
1744831800000|2025-04-16 19:30:00|28.02|27.86|27.97|27.81|28.02|27.86|27.97|27.81|32
1744831810000|2025-04-16 19:30:10|27.98|27.82|27.97|27.81|27.98|27.82|27.97|27.81|24
1744831820000|2025-04-16 19:30:20|27.93|27.77|27.93|27.77|27.93|27.77|27.92|27.76|88
1744831830000|2025-04-16 19:30:30|27.92|27.76|27.88|27.72|27.92|27.76|27.88|27.72|58
1744831840000|2025-04-16 19:30:40|27.87|27.71|27.83|27.67|27.88|27.72|27.83|27.67|31
1744831850000|2025-04-16 19:30:50|||||||||75
1744831860000|2025-04-16 19:31:00|27.87|27.71|27.88|27.72|27.88|27.72|27.83|27.67|28
1744831870000|2025-04-16 19:31:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|44
1744831880000|2025-04-16 19:31:20|27.88|27.72|27.97|27.81|27.97|27.81|27.88|27.72|30
1744831890000|2025-04-16 19:31:30|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|28
1744831900000|2025-04-16 19:31:40|||||||||6
1744831910000|2025-04-16 19:31:50|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|10
1744831920000|2025-04-16 19:32:00|27.98|27.82|27.97|27.81|27.98|27.82|27.93|27.77|43
1744831930000|2025-04-16 19:32:10|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|4
1744831940000|2025-04-16 19:32:20|||||||||7
1744831950000|2025-04-16 19:32:30|||||||||2
1744831960000|2025-04-16 19:32:40|27.92|27.76|27.92|27.76|27.93|27.77|27.88|27.72|46
1744831970000|2025-04-16 19:32:50|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|5
1744831980000|2025-04-16 19:33:00|||||||||12
1744831990000|2025-04-16 19:33:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|36
1744832000000|2025-04-16 19:33:20|||||||||4
1744832010000|2025-04-16 19:33:30|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|99
1744832020000|2025-04-16 19:33:40|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|11
1744832030000|2025-04-16 19:33:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|6
1744832040000|2025-04-16 19:34:00|||||||||4
1744832050000|2025-04-16 19:34:10|28|27.84|28.02|27.86|28.02|27.86|27.98|27.82|65
1744832060000|2025-04-16 19:34:20|27.98|27.82|27.98|27.82|28.02|27.86|27.98|27.82|50
1744832070000|2025-04-16 19:34:30|27.97|27.81|27.98|27.82|27.98|27.82|27.97|27.81|5
1744832080000|2025-04-16 19:34:40|27.97|27.81|27.93|27.77|27.97|27.81|27.93|27.77|108
1744832090000|2025-04-16 19:34:50|27.95|27.79|27.98|27.82|27.98|27.82|27.93|27.77|4
1744832100000|2025-04-16 19:35:00|28.02|27.86|28.02|27.86|28.02|27.86|27.98|27.82|30
1744832110000|2025-04-16 19:35:10|27.98|27.82|27.98|27.82|27.98|27.82|27.93|27.77|61
1744832120000|2025-04-16 19:35:20|27.93|27.77|27.93|27.77|27.98|27.82|27.88|27.72|47
1744832130000|2025-04-16 19:35:30|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|11
1744832140000|2025-04-16 19:35:40|||||||||3
1744832150000|2025-04-16 19:35:50|||||||||3
1744832160000|2025-04-16 19:36:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|47
1744832170000|2025-04-16 19:36:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|12
1744832180000|2025-04-16 19:36:20|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|79
1744832190000|2025-04-16 19:36:30|||||||||25
1744832200000|2025-04-16 19:36:40|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|86
1744832210000|2025-04-16 19:36:50|28.02|27.86|28.02|27.86|28.03|27.87|27.98|27.82|23
1744832220000|2025-04-16 19:37:00|28.03|27.87|28.03|27.87|28.03|27.87|28.02|27.86|5
1744832230000|2025-04-16 19:37:10|28.07|27.91|28.03|27.87|28.07|27.91|28.03|27.87|56
1744832240000|2025-04-16 19:37:20|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|2
1744832250000|2025-04-16 19:37:30|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|26
1744832260000|2025-04-16 19:37:40|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|85
1744832270000|2025-04-16 19:37:50|27.97|27.81|27.97|27.81|27.98|27.82|27.93|27.77|17
1744832280000|2025-04-16 19:38:00|27.93|27.77|27.88|27.72|27.97|27.81|27.88|27.72|136
1744832290000|2025-04-16 19:38:10|||||||||2
1744832300000|2025-04-16 19:38:20|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|36
1744832310000|2025-04-16 19:38:30|27.92|27.76|27.88|27.72|27.93|27.77|27.88|27.72|31
1744832320000|2025-04-16 19:38:40|27.92|27.76|27.88|27.72|27.92|27.76|27.88|27.72|18
1744832330000|2025-04-16 19:38:50|27.92|27.76|27.88|27.72|27.92|27.76|27.88|27.72|11
1744832340000|2025-04-16 19:39:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|62
1744832350000|2025-04-16 19:39:10|||||||||2
1744832360000|2025-04-16 19:39:20|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|21
1744832370000|2025-04-16 19:39:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|36
1744832380000|2025-04-16 19:39:40|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|15
1744832390000|2025-04-16 19:39:50|27.75|27.59|27.78|27.62|27.78|27.62|27.73|27.57|13
1744832400000|2025-04-16 19:40:00|27.83|27.67|27.83|27.67|27.83|27.67|27.78|27.62|105
1744832410000|2025-04-16 19:40:10|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|18
1744832420000|2025-04-16 19:40:20|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|50
1744832430000|2025-04-16 19:40:30|27.9|27.74|27.93|27.77|27.93|27.77|27.88|27.72|40
1744832440000|2025-04-16 19:40:40|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|26
1744832450000|2025-04-16 19:40:50|27.78|27.62|27.78|27.62|27.83|27.67|27.78|27.62|48
1744832460000|2025-04-16 19:41:00|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|136
1744832470000|2025-04-16 19:41:10|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|22
1744832480000|2025-04-16 19:41:20|27.83|27.67|27.83|27.67|27.85|27.69|27.78|27.62|44
1744832490000|2025-04-16 19:41:30|||||||||3
1744832500000|2025-04-16 19:41:40|27.78|27.62|27.78|27.62|27.83|27.67|27.78|27.62|97
1744832510000|2025-04-16 19:41:50|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|106
1744832520000|2025-04-16 19:42:00|||||||||11
1744832530000|2025-04-16 19:42:10|||||||||59
1744832540000|2025-04-16 19:42:20|27.83|27.67|27.83|27.67|27.83|27.67|27.78|27.62|192
1744832550000|2025-04-16 19:42:30|||||||||5
1744832560000|2025-04-16 19:42:40|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|29
1744832570000|2025-04-16 19:42:50|27.8|27.64|27.73|27.57|27.8|27.64|27.73|27.57|12
1744832580000|2025-04-16 19:43:00|27.78|27.62|27.75|27.59|27.78|27.62|27.73|27.57|25
1744832590000|2025-04-16 19:43:10|27.78|27.62|27.78|27.62|27.78|27.62|27.73|27.57|8
1744832600000|2025-04-16 19:43:20|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|93
1744832610000|2025-04-16 19:43:30|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|27
1744832620000|2025-04-16 19:43:40|||||||||2
1744832630000|2025-04-16 19:43:50|27.75|27.59|27.78|27.62|27.78|27.62|27.73|27.57|46
1744832640000|2025-04-16 19:44:00|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|10
1744832650000|2025-04-16 19:44:10|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|14
1744832660000|2025-04-16 19:44:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|26
1744832670000|2025-04-16 19:44:30|27.8|27.64|27.83|27.67|27.88|27.72|27.8|27.64|78
1744832680000|2025-04-16 19:44:40|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|41
1744832690000|2025-04-16 19:44:50|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|36
1744832700000|2025-04-16 19:45:00|27.83|27.67|27.83|27.67|27.88|27.72|27.83|27.67|15
1744832710000|2025-04-16 19:45:10|27.88|27.72|27.8|27.64|27.88|27.72|27.8|27.64|57
1744832720000|2025-04-16 19:45:20|27.78|27.62|27.73|27.57|27.83|27.67|27.73|27.57|23
1744832730000|2025-04-16 19:45:30|27.75|27.59|27.73|27.57|27.78|27.62|27.73|27.57|15
1744832740000|2025-04-16 19:45:40|||||||||3
1744832750000|2025-04-16 19:45:50|27.78|27.62|27.78|27.62|27.78|27.62|27.73|27.57|40
1744832760000|2025-04-16 19:46:00|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|16
1744832770000|2025-04-16 19:46:10|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|32
1744832780000|2025-04-16 19:46:20|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|23
1744832790000|2025-04-16 19:46:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|32
1744832800000|2025-04-16 19:46:40|||||||||37
1744832810000|2025-04-16 19:46:50|||||||||15
1744832820000|2025-04-16 19:47:00|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|88
1744832830000|2025-04-16 19:47:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|14
1744832840000|2025-04-16 19:47:20|27.73|27.57|27.73|27.57|27.78|27.62|27.73|27.57|30
1744832850000|2025-04-16 19:47:30|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|121
1744832860000|2025-04-16 19:47:40|||||||||25
1744832870000|2025-04-16 19:47:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|176
1744832880000|2025-04-16 19:48:00|||||||||67
1744832890000|2025-04-16 19:48:10|27.73|27.57|27.78|27.62|27.83|27.67|27.73|27.57|98
1744832900000|2025-04-16 19:48:20|||||||||11
1744832910000|2025-04-16 19:48:30|27.81|27.65|27.78|27.62|27.83|27.67|27.78|27.62|22
1744832920000|2025-04-16 19:48:40|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|19
1744832930000|2025-04-16 19:48:50|||||||||5
1744832940000|2025-04-16 19:49:00|27.68|27.52|27.68|27.52|27.73|27.57|27.68|27.52|32
1744832950000|2025-04-16 19:49:10|27.63|27.47|27.63|27.47|27.68|27.52|27.63|27.47|60
1744832960000|2025-04-16 19:49:20|||||||||32
1744832970000|2025-04-16 19:49:30|||||||||5
1744832980000|2025-04-16 19:49:40|27.59|27.43|27.63|27.47|27.63|27.47|27.58|27.42|104
1744832990000|2025-04-16 19:49:50|||||||||2
1744833000000|2025-04-16 19:50:00|27.59|27.43|27.58|27.42|27.63|27.47|27.49|27.33|210
1744833010000|2025-04-16 19:50:10|27.54|27.38|27.49|27.33|27.58|27.42|27.49|27.33|64
1744833020000|2025-04-16 19:50:20|27.44|27.28|27.46|27.3|27.49|27.33|27.44|27.28|55
1744833030000|2025-04-16 19:50:30|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|22
1744833040000|2025-04-16 19:50:40|27.44|27.28|27.44|27.28|27.49|27.33|27.44|27.28|186
1744833050000|2025-04-16 19:50:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|22
1744833060000|2025-04-16 19:51:00|27.44|27.28|27.44|27.28|27.46|27.3|27.39|27.23|84
1744833070000|2025-04-16 19:51:10|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|143
1744833080000|2025-04-16 19:51:20|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|89
1744833090000|2025-04-16 19:51:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|49
1744833100000|2025-04-16 19:51:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|104
1744833110000|2025-04-16 19:51:50|||||||||13
1744833120000|2025-04-16 19:52:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|48
1744833130000|2025-04-16 19:52:10|27.44|27.28|27.42|27.26|27.44|27.28|27.39|27.23|29
1744833140000|2025-04-16 19:52:20|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|49
1744833150000|2025-04-16 19:52:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|58
1744833160000|2025-04-16 19:52:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|44
1744833170000|2025-04-16 19:52:50|||||||||20
1744833180000|2025-04-16 19:53:00|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|249
1744833190000|2025-04-16 19:53:10|27.37|27.21|27.39|27.23|27.39|27.23|27.34|27.18|98
1744833200000|2025-04-16 19:53:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|22
1744833210000|2025-04-16 19:53:30|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|142
1744833220000|2025-04-16 19:53:40|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|50
1744833230000|2025-04-16 19:53:50|27.44|27.28|27.49|27.33|27.49|27.33|27.44|27.28|146
1744833240000|2025-04-16 19:54:00|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|195
1744833250000|2025-04-16 19:54:10|27.42|27.26|27.44|27.28|27.44|27.28|27.39|27.23|32
1744833260000|2025-04-16 19:54:20|27.39|27.23|27.39|27.23|27.44|27.28|27.34|27.18|160
1744833270000|2025-04-16 19:54:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|36
1744833280000|2025-04-16 19:54:40|27.39|27.23|27.39|27.23|27.39|27.23|27.34|27.18|39
1744833290000|2025-04-16 19:54:50|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|53
1744833300000|2025-04-16 19:55:00|27.44|27.28|27.54|27.38|27.64|27.48|27.44|27.28|344
1744833310000|2025-04-16 19:55:10|27.59|27.43|27.49|27.33|27.59|27.43|27.49|27.33|80
1744833320000|2025-04-16 19:55:20|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|31
1744833330000|2025-04-16 19:55:30|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|61
1744833340000|2025-04-16 19:55:40|||||||||54
1744833350000|2025-04-16 19:55:50|||||||||17
1744833360000|2025-04-16 19:56:00|||||||||6
1744833370000|2025-04-16 19:56:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|98
1744833380000|2025-04-16 19:56:20|27.24|27.08|27.25|27.09|27.29|27.13|27.24|27.08|121
1744833390000|2025-04-16 19:56:30|27.27|27.11|27.29|27.13|27.29|27.13|27.25|27.09|17
1744833400000|2025-04-16 19:56:40|||||||||16
1744833410000|2025-04-16 19:56:50|||||||||65
1744833420000|2025-04-16 19:57:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|169
1744833430000|2025-04-16 19:57:10|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|57
1744833440000|2025-04-16 19:57:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|36
1744833450000|2025-04-16 19:57:30|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|88
1744833460000|2025-04-16 19:57:40|27.64|27.48|27.64|27.48|27.64|27.48|27.59|27.43|166
1744833470000|2025-04-16 19:57:50|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|15
1744833480000|2025-04-16 19:58:00|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|137
1744833490000|2025-04-16 19:58:10|27.69|27.53|27.59|27.43|27.69|27.53|27.59|27.43|246
1744833500000|2025-04-16 19:58:20|||||||||21
1744833510000|2025-04-16 19:58:30|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|97
1744833520000|2025-04-16 19:58:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|86
1744833530000|2025-04-16 19:58:50|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|194
1744833540000|2025-04-16 19:59:00|27.49|27.33|27.64|27.48|27.64|27.48|27.49|27.33|247
1744833550000|2025-04-16 19:59:10|27.68|27.52|27.59|27.43|27.68|27.52|27.59|27.43|326
1744833560000|2025-04-16 19:59:20|27.54|27.38|27.64|27.48|27.64|27.48|27.54|27.38|334
1744833570000|2025-04-16 19:59:30|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|172
1744833580000|2025-04-16 19:59:40|27.64|27.48|27.63|27.47|27.64|27.48|27.63|27.47|137
1744833590000|2025-04-16 19:59:50|27.64|27.48|27.59|27.43|27.64|27.48|27.54|27.38|667
1744833600000|2025-04-16 20:00:00|27.54|27.38|27.59|27.43|27.64|27.48|27.54|27.38|588
1744833610000|2025-04-16 20:00:10|27.54|27.38|27.59|27.43|27.59|27.43|27.54|27.38|115
1744833620000|2025-04-16 20:00:20|27.54|27.38|27.54|27.38|27.59|27.43|27.54|27.38|62
1744833630000|2025-04-16 20:00:30|27.49|27.33|27.54|27.38|27.54|27.38|27.49|27.33|146
1744833640000|2025-04-16 20:00:40|27.49|27.33|27.54|27.38|27.54|27.38|27.49|27.33|54
1744833650000|2025-04-16 20:00:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|71
1744833660000|2025-04-16 20:01:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|58
1744833670000|2025-04-16 20:01:10|||||||||8
1744833680000|2025-04-16 20:01:20|||||||||3
1744833700000|2025-04-16 20:01:40|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|65
1744833710000|2025-04-16 20:01:50|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|38
1744833720000|2025-04-16 20:02:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|67
1744833730000|2025-04-16 20:02:10|||||||||4
1744833740000|2025-04-16 20:02:20|||||||||8
1744833750000|2025-04-16 20:02:30|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|9
1744833770000|2025-04-16 20:02:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|43
1744833780000|2025-04-16 20:03:00|||||||||51
1744833790000|2025-04-16 20:03:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|9
1744833800000|2025-04-16 20:03:20|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|19
1744833810000|2025-04-16 20:03:30|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|0
1744833820000|2025-04-16 20:03:40|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|41
1744833840000|2025-04-16 20:04:00|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|12
1744833850000|2025-04-16 20:04:10|||||||||4
1744833870000|2025-04-16 20:04:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|30
1744833880000|2025-04-16 20:04:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1744833890000|2025-04-16 20:04:50|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|28
1744833900000|2025-04-16 20:05:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|9
1744833910000|2025-04-16 20:05:10|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|66
1744833920000|2025-04-16 20:05:20|||||||||3
1744833930000|2025-04-16 20:05:30|||||||||185
1744833940000|2025-04-16 20:05:40|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|13
1744833950000|2025-04-16 20:05:50|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|24
1744833960000|2025-04-16 20:06:00|||||||||2
1744833970000|2025-04-16 20:06:10|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|16
1744833980000|2025-04-16 20:06:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|25
1744833990000|2025-04-16 20:06:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|58
1744834000000|2025-04-16 20:06:40|27.29|27.13|27.31|27.15|27.34|27.18|27.29|27.13|17
1744834010000|2025-04-16 20:06:50|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|34
1744834020000|2025-04-16 20:07:00|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|5
1744834030000|2025-04-16 20:07:10|27.34|27.18|27.34|27.18|27.39|27.23|27.34|27.18|22
1744834040000|2025-04-16 20:07:20|27.36|27.2|27.36|27.2|27.39|27.23|27.36|27.2|9
1744834050000|2025-04-16 20:07:30|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|15
1744834060000|2025-04-16 20:07:40|||||||||12
1744834070000|2025-04-16 20:07:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|12
1744834080000|2025-04-16 20:08:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|24
1744834090000|2025-04-16 20:08:10|||||||||12
1744834100000|2025-04-16 20:08:20|||||||||13
1744834110000|2025-04-16 20:08:30|||||||||10
1744834120000|2025-04-16 20:08:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|28
1744834130000|2025-04-16 20:08:50|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|6
1744834140000|2025-04-16 20:09:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|10
1744834150000|2025-04-16 20:09:10|||||||||8
1744834160000|2025-04-16 20:09:20|||||||||9
1744834170000|2025-04-16 20:09:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|8
1744834180000|2025-04-16 20:09:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|29
1744834190000|2025-04-16 20:09:50|||||||||24
1744834200000|2025-04-16 20:10:00|||||||||3
1744834210000|2025-04-16 20:10:10|||||||||2
1744834220000|2025-04-16 20:10:20|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|48
1744834230000|2025-04-16 20:10:30|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|4
1744834240000|2025-04-16 20:10:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1744834260000|2025-04-16 20:11:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|58
1744834270000|2025-04-16 20:11:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|20
1744834290000|2025-04-16 20:11:30|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|29
1744834300000|2025-04-16 20:11:40|||||||||15
1744834320000|2025-04-16 20:12:00|||||||||1
1744834380000|2025-04-16 20:13:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|76
1744834390000|2025-04-16 20:13:10|||||||||2
1744834400000|2025-04-16 20:13:20|||||||||8
1744834410000|2025-04-16 20:13:30|||||||||9
1744834440000|2025-04-16 20:14:00|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|28
1744834450000|2025-04-16 20:14:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|5
1744834460000|2025-04-16 20:14:20|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|4
1744834470000|2025-04-16 20:14:30|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|3
1744834480000|2025-04-16 20:14:40|||||||||6
1744834490000|2025-04-16 20:14:50|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|37
1744835420000|2025-04-16 20:30:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|8
1744835460000|2025-04-16 20:31:00|27.27|27.11|27.24|27.08|27.27|27.11|27.24|27.08|9
1744835510000|2025-04-16 20:31:50|||||||||3
1744835570000|2025-04-16 20:32:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|6
1744835580000|2025-04-16 20:33:00|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|2
1744835620000|2025-04-16 20:33:40|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|3
1744835650000|2025-04-16 20:34:10|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|1
1744835670000|2025-04-16 20:34:30|27.22|27.06|27.22|27.06|27.22|27.06|27.19|27.03|1
1744835680000|2025-04-16 20:34:40|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|2
1744835690000|2025-04-16 20:34:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1744835730000|2025-04-16 20:35:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1744835750000|2025-04-16 20:35:50|||||||||1
1744835780000|2025-04-16 20:36:20|||||||||1
1744835790000|2025-04-16 20:36:30|||||||||2
1744835820000|2025-04-16 20:37:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|10
1744835830000|2025-04-16 20:37:10|||||||||9
1744835850000|2025-04-16 20:37:30|||||||||2
1744835860000|2025-04-16 20:37:40|||||||||1
1744835880000|2025-04-16 20:38:00|||||||||2
1744835890000|2025-04-16 20:38:10|||||||||1
1744835920000|2025-04-16 20:38:40|||||||||5
1744835940000|2025-04-16 20:39:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|3
1744835950000|2025-04-16 20:39:10|||||||||3
1744835960000|2025-04-16 20:39:20|||||||||2
1744836000000|2025-04-16 20:40:00|||||||||1
1744836010000|2025-04-16 20:40:10|||||||||1
1744836030000|2025-04-16 20:40:30|||||||||8
1744836110000|2025-04-16 20:41:50|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|2
1744836150000|2025-04-16 20:42:30|||||||||1
1744836180000|2025-04-16 20:43:00|||||||||13
1744836200000|2025-04-16 20:43:20|||||||||1
1744836240000|2025-04-16 20:44:00|||||||||1
1744836280000|2025-04-16 20:44:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|46
1744836290000|2025-04-16 20:44:50|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|26
1744836320000|2025-04-16 20:45:20|||||||||1
1744836360000|2025-04-16 20:46:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|36
1744836380000|2025-04-16 20:46:20|||||||||1
1744836400000|2025-04-16 20:46:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|2
1744836410000|2025-04-16 20:46:50|||||||||1
1744836450000|2025-04-16 20:47:30|||||||||2
1744836460000|2025-04-16 20:47:40|||||||||3
1744836500000|2025-04-16 20:48:20|||||||||6
1744836550000|2025-04-16 20:49:10|||||||||2
1744836580000|2025-04-16 20:49:40|||||||||5
1744836590000|2025-04-16 20:49:50|27.32|27.16|27.32|27.16|27.32|27.16|27.29|27.13|6
1744836600000|2025-04-16 20:50:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744836650000|2025-04-16 20:50:50|||||||||4
1744836660000|2025-04-16 20:51:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|12
1744836670000|2025-04-16 20:51:10|||||||||2
1744836680000|2025-04-16 20:51:20|27.46|27.3|27.49|27.33|27.49|27.33|27.46|27.3|7
1744836690000|2025-04-16 20:51:30|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|2
1744836700000|2025-04-16 20:51:40|||||||||1
1744836710000|2025-04-16 20:51:50|||||||||2
1744836730000|2025-04-16 20:52:10|||||||||1
1744836740000|2025-04-16 20:52:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1744836760000|2025-04-16 20:52:40|||||||||13
1744836770000|2025-04-16 20:52:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|4
1744836780000|2025-04-16 20:53:00|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744836790000|2025-04-16 20:53:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744836800000|2025-04-16 20:53:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744836810000|2025-04-16 20:53:30|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744836820000|2025-04-16 20:53:40|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|1
1744836830000|2025-04-16 20:53:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|10
1744836840000|2025-04-16 20:54:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|0
1744836850000|2025-04-16 20:54:10|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|1
1744836860000|2025-04-16 20:54:20|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744836870000|2025-04-16 20:54:30|27.39|27.23|27.39|27.23|27.39|27.23|27.37|27.21|10
1744836910000|2025-04-16 20:55:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|3
1744836930000|2025-04-16 20:55:30|27.39|27.23|27.39|27.23|27.41|27.25|27.39|27.23|2
1744836940000|2025-04-16 20:55:40|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1744836960000|2025-04-16 20:56:00|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1744837020000|2025-04-16 20:57:00|||||||||3
1744837060000|2025-04-16 20:57:40|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|1
1744837070000|2025-04-16 20:57:50|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|2
1744837080000|2025-04-16 20:58:00|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|3
1744837090000|2025-04-16 20:58:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1744837100000|2025-04-16 20:58:20|||||||||1
1744837110000|2025-04-16 20:58:30|||||||||1
1744837150000|2025-04-16 20:59:10|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|3
1744837190000|2025-04-16 20:59:50|||||||||11
1744840800000|2025-04-16 22:00:00|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|0
1744840810000|2025-04-16 22:00:10|27.22|27.06|27.31|27.15|27.34|27.18|27.22|27.06|5
1744840820000|2025-04-16 22:00:20|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|4
1744840830000|2025-04-16 22:00:30|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|2
1744840840000|2025-04-16 22:00:40|||||||||1
1744840850000|2025-04-16 22:00:50|27.31|27.15|27.31|27.15|27.34|27.18|27.31|27.15|1
1744840860000|2025-04-16 22:01:00|27.34|27.18|27.34|27.18|27.34|27.18|27.31|27.15|0
1744840870000|2025-04-16 22:01:10|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|2
1744840880000|2025-04-16 22:01:20|27.36|27.2|27.36|27.2|27.39|27.23|27.36|27.2|0
1744840890000|2025-04-16 22:01:30|27.34|27.18|27.31|27.15|27.36|27.2|27.31|27.15|0
1744840910000|2025-04-16 22:01:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744840930000|2025-04-16 22:02:10|27.26|27.1|27.26|27.1|27.26|27.1|27.24|27.08|2
1744840940000|2025-04-16 22:02:20|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|0
1744840950000|2025-04-16 22:02:30|27.24|27.08|27.21|27.05|27.26|27.1|27.21|27.05|1
1744840970000|2025-04-16 22:02:50|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|2
1744840980000|2025-04-16 22:03:00|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|1
1744841000000|2025-04-16 22:03:20|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|0
1744841010000|2025-04-16 22:03:30|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|3
1744841020000|2025-04-16 22:03:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|9
1744841030000|2025-04-16 22:03:50|27.24|27.08|27.24|27.08|27.26|27.1|27.24|27.08|0
1744841040000|2025-04-16 22:04:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1744841050000|2025-04-16 22:04:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1744841100000|2025-04-16 22:05:00|||||||||1
1744841120000|2025-04-16 22:05:20|||||||||11
1744841180000|2025-04-16 22:06:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1744841190000|2025-04-16 22:06:30|27.24|27.08|27.21|27.05|27.24|27.08|27.21|27.05|2
1744841220000|2025-04-16 22:07:00|||||||||1
1744841230000|2025-04-16 22:07:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1744841240000|2025-04-16 22:07:20|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|0
1744841250000|2025-04-16 22:07:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744841350000|2025-04-16 22:09:10|27.26|27.1|27.24|27.08|27.29|27.13|27.24|27.08|1
1744841410000|2025-04-16 22:10:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1744841420000|2025-04-16 22:10:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1744841430000|2025-04-16 22:10:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1744841490000|2025-04-16 22:11:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1744841500000|2025-04-16 22:11:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1744841540000|2025-04-16 22:12:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1744841550000|2025-04-16 22:12:30|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|0
1744841620000|2025-04-16 22:13:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|6
1744841650000|2025-04-16 22:14:10|||||||||2
1744841680000|2025-04-16 22:14:40|27.31|27.15|27.34|27.18|27.34|27.18|27.31|27.15|1
1744841700000|2025-04-16 22:15:00|||||||||1
1744841720000|2025-04-16 22:15:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1744841730000|2025-04-16 22:15:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744841770000|2025-04-16 22:16:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1744841810000|2025-04-16 22:16:50|27.41|27.25|27.41|27.25|27.41|27.25|27.39|27.23|7
1744841820000|2025-04-16 22:17:00|27.44|27.28|27.41|27.25|27.44|27.28|27.39|27.23|8
1744841830000|2025-04-16 22:17:10|27.44|27.28|27.44|27.28|27.44|27.28|27.41|27.25|5
1744841840000|2025-04-16 22:17:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1744841850000|2025-04-16 22:17:30|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|1
1744841860000|2025-04-16 22:17:40|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|0
1744841880000|2025-04-16 22:18:00|27.31|27.15|27.34|27.18|27.34|27.18|27.31|27.15|11
1744841930000|2025-04-16 22:18:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744841940000|2025-04-16 22:19:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744841950000|2025-04-16 22:19:10|||||||||1
1744841970000|2025-04-16 22:19:30|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|2
1744841980000|2025-04-16 22:19:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744841990000|2025-04-16 22:19:50|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744842000000|2025-04-16 22:20:00|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|2
1744842020000|2025-04-16 22:20:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1744842060000|2025-04-16 22:21:00|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|0
1744842070000|2025-04-16 22:21:10|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|1
1744842080000|2025-04-16 22:21:20|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|1
1744842090000|2025-04-16 22:21:30|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|2
1744842100000|2025-04-16 22:21:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744842110000|2025-04-16 22:21:50|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|0
1744842120000|2025-04-16 22:22:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744842150000|2025-04-16 22:22:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1744842220000|2025-04-16 22:23:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744842230000|2025-04-16 22:23:50|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|0
1744842240000|2025-04-16 22:24:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744842260000|2025-04-16 22:24:20|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|5
1744842270000|2025-04-16 22:24:30|27.31|27.15|27.31|27.15|27.34|27.18|27.31|27.15|3
1744842280000|2025-04-16 22:24:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744842300000|2025-04-16 22:25:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1744842310000|2025-04-16 22:25:10|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|0
1744842320000|2025-04-16 22:25:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744842380000|2025-04-16 22:26:20|||||||||1
1744842390000|2025-04-16 22:26:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|5
1744842490000|2025-04-16 22:28:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744842530000|2025-04-16 22:28:50|||||||||2
1744842550000|2025-04-16 22:29:10|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|0
1744842560000|2025-04-16 22:29:20|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|1
1744842570000|2025-04-16 22:29:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744842610000|2025-04-16 22:30:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744842630000|2025-04-16 22:30:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744842640000|2025-04-16 22:30:40|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|0
1744842670000|2025-04-16 22:31:10|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|2
1744842680000|2025-04-16 22:31:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744842710000|2025-04-16 22:31:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744842730000|2025-04-16 22:32:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1744842740000|2025-04-16 22:32:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1744842750000|2025-04-16 22:32:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744842760000|2025-04-16 22:32:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744842770000|2025-04-16 22:32:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744842790000|2025-04-16 22:33:10|27.31|27.15|27.34|27.18|27.34|27.18|27.31|27.15|0
1744842880000|2025-04-16 22:34:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|1
1744842890000|2025-04-16 22:34:50|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744842900000|2025-04-16 22:35:00|27.41|27.25|27.41|27.25|27.41|27.25|27.39|27.23|9
1744842910000|2025-04-16 22:35:10|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|1
1744842920000|2025-04-16 22:35:20|||||||||1
1744842970000|2025-04-16 22:36:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744843170000|2025-04-16 22:39:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|4
1744843200000|2025-04-16 22:40:00|||||||||5
1744843750000|2025-04-16 22:49:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|3
1744843770000|2025-04-16 22:49:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|3
1744843890000|2025-04-16 22:51:30|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|2
1744843900000|2025-04-16 22:51:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744843910000|2025-04-16 22:51:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1744843920000|2025-04-16 22:52:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744843940000|2025-04-16 22:52:20|||||||||5
1744843960000|2025-04-16 22:52:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|3
1744843980000|2025-04-16 22:53:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744843990000|2025-04-16 22:53:10|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|0
1744844000000|2025-04-16 22:53:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744844030000|2025-04-16 22:53:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744844050000|2025-04-16 22:54:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1744844060000|2025-04-16 22:54:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744844100000|2025-04-16 22:55:00|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|0
1744844150000|2025-04-16 22:55:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1744844160000|2025-04-16 22:56:00|27.34|27.18|27.29|27.13|27.34|27.18|27.29|27.13|1
1744844400000|2025-04-16 23:00:00|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|3
1744844410000|2025-04-16 23:00:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744844420000|2025-04-16 23:00:20|27.24|27.08|27.24|27.08|27.26|27.1|27.24|27.08|1
1744844430000|2025-04-16 23:00:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1744844440000|2025-04-16 23:00:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744844530000|2025-04-16 23:02:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|1
1744844560000|2025-04-16 23:02:40|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|0
1744844580000|2025-04-16 23:03:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|0
1744844600000|2025-04-16 23:03:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744844610000|2025-04-16 23:03:30|27.26|27.1|27.26|27.1|27.29|27.13|27.26|27.1|1
1744844620000|2025-04-16 23:03:40|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|2
1744844630000|2025-04-16 23:03:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744844640000|2025-04-16 23:04:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1744844660000|2025-04-16 23:04:20|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|0
1744844670000|2025-04-16 23:04:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1744844710000|2025-04-16 23:05:10|||||||||2
1744844740000|2025-04-16 23:05:40|27.31|27.15|27.34|27.18|27.34|27.18|27.31|27.15|12
1744844750000|2025-04-16 23:05:50|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|1
1744844760000|2025-04-16 23:06:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|5
1744844770000|2025-04-16 23:06:10|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|0
1744844790000|2025-04-16 23:06:30|27.43|27.27|27.41|27.25|27.44|27.28|27.39|27.23|11
1744844800000|2025-04-16 23:06:40|27.39|27.23|27.43|27.27|27.43|27.27|27.39|27.23|1
1744844810000|2025-04-16 23:06:50|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|0
1744844830000|2025-04-16 23:07:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744844840000|2025-04-16 23:07:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744844850000|2025-04-16 23:07:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|4
1744844870000|2025-04-16 23:07:50|27.41|27.25|27.39|27.23|27.41|27.25|27.39|27.23|0
1744844880000|2025-04-16 23:08:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744844890000|2025-04-16 23:08:10|27.39|27.23|27.43|27.27|27.43|27.27|27.39|27.23|0
1744844900000|2025-04-16 23:08:20|||||||||35
1744844920000|2025-04-16 23:08:40|||||||||1
1744844940000|2025-04-16 23:09:00|27.46|27.3|27.43|27.27|27.48|27.32|27.43|27.27|1
1744844960000|2025-04-16 23:09:20|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1744844980000|2025-04-16 23:09:40|27.41|27.25|27.41|27.25|27.41|27.25|27.39|27.23|1
1744844990000|2025-04-16 23:09:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1744845000000|2025-04-16 23:10:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|1
1744845010000|2025-04-16 23:10:10|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|0
1744845020000|2025-04-16 23:10:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1744845030000|2025-04-16 23:10:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1744845110000|2025-04-16 23:11:50|||||||||2
1744845150000|2025-04-16 23:12:30|||||||||2
1744845170000|2025-04-16 23:12:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1744845180000|2025-04-16 23:13:00|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|2
1744845190000|2025-04-16 23:13:10|||||||||2
1744845200000|2025-04-16 23:13:20|||||||||1
1744845310000|2025-04-16 23:15:10|27.31|27.15|27.31|27.15|27.34|27.18|27.31|27.15|0
1744845320000|2025-04-16 23:15:20|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|0
1744845330000|2025-04-16 23:15:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744845340000|2025-04-16 23:15:40|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|1
1744845360000|2025-04-16 23:16:00|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|4
1744845370000|2025-04-16 23:16:10|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|11
1744845380000|2025-04-16 23:16:20|27.19|27.03|27.16|27|27.21|27.05|27.16|27|6
1744845390000|2025-04-16 23:16:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1744845400000|2025-04-16 23:16:40|||||||||1
1744845410000|2025-04-16 23:16:50|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|10
1744845460000|2025-04-16 23:17:40|||||||||2
1744845470000|2025-04-16 23:17:50|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|2
1744845480000|2025-04-16 23:18:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|2
1744845500000|2025-04-16 23:18:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1744845510000|2025-04-16 23:18:30|||||||||3
1744845580000|2025-04-16 23:19:40|||||||||1
1744845620000|2025-04-16 23:20:20|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|0
1744845680000|2025-04-16 23:21:20|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|0
1744845740000|2025-04-16 23:22:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1744845770000|2025-04-16 23:22:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744845780000|2025-04-16 23:23:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1744845800000|2025-04-16 23:23:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1744846070000|2025-04-16 23:27:50|||||||||1
1744846200000|2025-04-16 23:30:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1744846260000|2025-04-16 23:31:00|||||||||1
1744846300000|2025-04-16 23:31:40|27.34|27.18|27.31|27.15|27.34|27.18|27.29|27.13|9
1744846310000|2025-04-16 23:31:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744846320000|2025-04-16 23:32:00|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|0
1744846330000|2025-04-16 23:32:10|27.31|27.15|27.31|27.15|27.31|27.15|27.29|27.13|0
1744846340000|2025-04-16 23:32:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744846370000|2025-04-16 23:32:50|||||||||2
1744846380000|2025-04-16 23:33:00|||||||||6
1744846390000|2025-04-16 23:33:10|||||||||1
1744846490000|2025-04-16 23:34:50|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|3
1744846520000|2025-04-16 23:35:20|27.34|27.18|27.34|27.18|27.34|27.18|27.31|27.15|10
1744846530000|2025-04-16 23:35:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1744846540000|2025-04-16 23:35:40|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1744846550000|2025-04-16 23:35:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1744846560000|2025-04-16 23:36:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1744846620000|2025-04-16 23:37:00|||||||||1
1744846680000|2025-04-16 23:38:00|||||||||1
1744846690000|2025-04-16 23:38:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1744846700000|2025-04-16 23:38:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1744846710000|2025-04-16 23:38:30|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|1
1744846720000|2025-04-16 23:38:40|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|0
1744846730000|2025-04-16 23:38:50|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|13
1744846740000|2025-04-16 23:39:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|7
1744846750000|2025-04-16 23:39:10|27.44|27.28|27.48|27.32|27.53|27.37|27.43|27.27|15
1744846760000|2025-04-16 23:39:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1744846770000|2025-04-16 23:39:30|27.48|27.32|27.44|27.28|27.48|27.32|27.44|27.28|1
1744846780000|2025-04-16 23:39:40|27.46|27.3|27.53|27.37|27.53|27.37|27.46|27.3|1
1744846790000|2025-04-16 23:39:50|27.51|27.35|27.51|27.35|27.53|27.37|27.49|27.33|16
1744846800000|2025-04-16 23:40:00|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|0
1744846810000|2025-04-16 23:40:10|||||||||4
1744846830000|2025-04-16 23:40:30|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|2
1744846850000|2025-04-16 23:40:50|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|1
1744846870000|2025-04-16 23:41:10|||||||||1
1744846900000|2025-04-16 23:41:40|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|4
1744846920000|2025-04-16 23:42:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1744846930000|2025-04-16 23:42:10|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|0
1744847010000|2025-04-16 23:43:30|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|4
1744847020000|2025-04-16 23:43:40|27.36|27.2|27.34|27.18|27.38|27.22|27.34|27.18|8
1744847040000|2025-04-16 23:44:00|27.33|27.17|27.33|27.17|27.34|27.18|27.29|27.13|19
1744847050000|2025-04-16 23:44:10|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|18
1744847060000|2025-04-16 23:44:20|27.26|27.1|27.24|27.08|27.26|27.1|27.19|27.03|42
1744847100000|2025-04-16 23:45:00|27.21|27.05|27.24|27.08|27.24|27.08|27.19|27.03|6
1744847110000|2025-04-16 23:45:10|27.19|27.03|27.19|27.03|27.24|27.08|27.19|27.03|4
1744847130000|2025-04-16 23:45:30|||||||||7
1744847160000|2025-04-16 23:46:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|0
1744847170000|2025-04-16 23:46:10|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|2
1744847180000|2025-04-16 23:46:20|27.21|27.05|27.21|27.05|27.21|27.05|27.19|27.03|0
1744847190000|2025-04-16 23:46:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744847480000|2025-04-16 23:51:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1744847500000|2025-04-16 23:51:40|27.24|27.08|27.26|27.1|27.29|27.13|27.19|27.03|11
1744847510000|2025-04-16 23:51:50|27.24|27.08|27.24|27.08|27.26|27.1|27.24|27.08|17
1744847520000|2025-04-16 23:52:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|9
1744847530000|2025-04-16 23:52:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|6
1744847560000|2025-04-16 23:52:40|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|10
1744847570000|2025-04-16 23:52:50|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|1
1744847600000|2025-04-16 23:53:20|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|3
1744847630000|2025-04-16 23:53:50|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|0
1744847690000|2025-04-16 23:54:50|||||||||2
1744847750000|2025-04-16 23:55:50|||||||||2
1744847770000|2025-04-16 23:56:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|0
1744847780000|2025-04-16 23:56:20|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|1
1744847790000|2025-04-16 23:56:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1744847820000|2025-04-16 23:57:00|||||||||1
1744847830000|2025-04-16 23:57:10|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|5
1744847890000|2025-04-16 23:58:10|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|1
1744847900000|2025-04-16 23:58:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1744847970000|2025-04-16 23:59:30|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|3
1744847980000|2025-04-16 23:59:40|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1744847990000|2025-04-16 23:59:50|||||||||1
1744848000000|2025-04-17 00:00:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1744848010000|2025-04-17 00:00:10|27.24|27.08|27.26|27.1|27.29|27.13|27.24|27.08|4
1744848020000|2025-04-17 00:00:20|27.24|27.08|27.24|27.08|27.29|27.13|27.24|27.08|4
1744848040000|2025-04-17 00:00:40|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|0
1744848050000|2025-04-17 00:00:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|17
1744848070000|2025-04-17 00:01:10|27.11|26.95|27.09|26.93|27.11|26.95|27.04|26.88|19
1744848080000|2025-04-17 00:01:20|27.06|26.9|27.06|26.9|27.09|26.93|27.06|26.9|3
1744848090000|2025-04-17 00:01:30|27.04|26.88|26.99|26.83|27.04|26.88|26.99|26.83|9
1744848100000|2025-04-17 00:01:40|27.01|26.85|27.04|26.88|27.04|26.88|26.99|26.83|11
1744848110000|2025-04-17 00:01:50|27.06|26.9|27.04|26.88|27.09|26.93|27.04|26.88|5
1744848120000|2025-04-17 00:02:00|27.06|26.9|27.04|26.88|27.09|26.93|27.04|26.88|2
1744848140000|2025-04-17 00:02:20|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|3
1744848150000|2025-04-17 00:02:30|27.06|26.9|27.04|26.88|27.09|26.93|27.04|26.88|0
1744848170000|2025-04-17 00:02:50|||||||||1
1744848180000|2025-04-17 00:03:00|27.01|26.85|27.01|26.85|27.04|26.88|27.01|26.85|0
1744848190000|2025-04-17 00:03:10|27.04|26.88|26.94|26.78|27.04|26.88|26.79|26.63|51
1744848200000|2025-04-17 00:03:20|26.89|26.73|26.84|26.68|26.94|26.78|26.84|26.68|4
1744848210000|2025-04-17 00:03:30|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|2
1744848230000|2025-04-17 00:03:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1744848240000|2025-04-17 00:04:00|26.87|26.71|26.89|26.73|26.94|26.78|26.87|26.71|2
1744848250000|2025-04-17 00:04:10|26.92|26.76|26.89|26.73|26.94|26.78|26.89|26.73|1
1744848260000|2025-04-17 00:04:20|26.87|26.71|26.94|26.78|26.94|26.78|26.87|26.71|2
1744848270000|2025-04-17 00:04:30|26.89|26.73|26.94|26.78|26.94|26.78|26.89|26.73|1
1744848280000|2025-04-17 00:04:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|6
1744848300000|2025-04-17 00:05:00|26.84|26.68|26.84|26.68|26.89|26.73|26.84|26.68|2
1744848310000|2025-04-17 00:05:10|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|1
1744848320000|2025-04-17 00:05:20|26.87|26.71|26.89|26.73|26.89|26.73|26.84|26.68|4
1744848330000|2025-04-17 00:05:30|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|1
1744848340000|2025-04-17 00:05:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1744848350000|2025-04-17 00:05:50|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|1
1744848390000|2025-04-17 00:06:30|||||||||1
1744848400000|2025-04-17 00:06:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|12
1744848410000|2025-04-17 00:06:50|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|10
1744848420000|2025-04-17 00:07:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|12
1744848430000|2025-04-17 00:07:10|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|9
1744848440000|2025-04-17 00:07:20|27.07|26.91|27.07|26.91|27.09|26.93|27.04|26.88|3
1744848450000|2025-04-17 00:07:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1744848460000|2025-04-17 00:07:40|27.02|26.86|27.02|26.86|27.02|26.86|26.99|26.83|2
1744848470000|2025-04-17 00:07:50|26.99|26.83|26.89|26.73|26.99|26.83|26.89|26.73|5
1744848480000|2025-04-17 00:08:00|26.87|26.71|26.84|26.68|26.89|26.73|26.84|26.68|18
1744848490000|2025-04-17 00:08:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|3
1744848500000|2025-04-17 00:08:20|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|2
1744848530000|2025-04-17 00:08:50|26.97|26.81|26.99|26.83|26.99|26.83|26.94|26.78|3
1744848540000|2025-04-17 00:09:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744848550000|2025-04-17 00:09:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744848560000|2025-04-17 00:09:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744848570000|2025-04-17 00:09:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1744848580000|2025-04-17 00:09:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744848590000|2025-04-17 00:09:50|26.89|26.73|26.89|26.73|26.94|26.78|26.89|26.73|2
1744848600000|2025-04-17 00:10:00|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|0
1744848610000|2025-04-17 00:10:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1744848620000|2025-04-17 00:10:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1744848630000|2025-04-17 00:10:30|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|1
1744848650000|2025-04-17 00:10:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|4
1744848660000|2025-04-17 00:11:00|26.89|26.73|26.89|26.73|26.92|26.76|26.89|26.73|1
1744848670000|2025-04-17 00:11:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1744848690000|2025-04-17 00:11:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1744848700000|2025-04-17 00:11:40|26.94|26.78|26.94|26.78|26.94|26.78|26.89|26.73|8
1744848720000|2025-04-17 00:12:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1744848770000|2025-04-17 00:12:50|26.96|26.8|26.94|26.78|26.99|26.83|26.94|26.78|2
1744848830000|2025-04-17 00:13:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|5
1744848840000|2025-04-17 00:14:00|26.92|26.76|26.94|26.78|26.94|26.78|26.89|26.73|0
1744848910000|2025-04-17 00:15:10|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|1
1744848940000|2025-04-17 00:15:40|26.92|26.76|26.94|26.78|26.94|26.78|26.89|26.73|0
1744848950000|2025-04-17 00:15:50|26.89|26.73|26.94|26.78|26.94|26.78|26.89|26.73|1
1744848970000|2025-04-17 00:16:10|26.99|26.83|26.99|26.83|27.04|26.88|26.99|26.83|16
1744848980000|2025-04-17 00:16:20|26.94|26.78|26.97|26.81|26.99|26.83|26.94|26.78|5
1744848990000|2025-04-17 00:16:30|26.94|26.78|26.99|26.83|27.09|26.93|26.94|26.78|6
1744849000000|2025-04-17 00:16:40|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|1
1744849010000|2025-04-17 00:16:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1744849020000|2025-04-17 00:17:00|26.97|26.81|26.97|26.81|26.99|26.83|26.94|26.78|1
1744849030000|2025-04-17 00:17:10|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|0
1744849040000|2025-04-17 00:17:20|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744849060000|2025-04-17 00:17:40|||||||||1
1744849070000|2025-04-17 00:17:50|||||||||1
1744849110000|2025-04-17 00:18:30|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|1
1744849140000|2025-04-17 00:19:00|27.02|26.86|27.04|26.88|27.04|26.88|26.99|26.83|2
1744849170000|2025-04-17 00:19:30|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|2
1744849230000|2025-04-17 00:20:30|27.02|26.86|27.02|26.86|27.04|26.88|27.02|26.86|0
1744849240000|2025-04-17 00:20:40|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|0
1744849250000|2025-04-17 00:20:50|26.99|26.83|26.99|26.83|27.02|26.86|26.99|26.83|0
1744849270000|2025-04-17 00:21:10|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|0
1744849280000|2025-04-17 00:21:20|27.02|26.86|26.99|26.83|27.04|26.88|26.99|26.83|0
1744849320000|2025-04-17 00:22:00|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|0
1744849390000|2025-04-17 00:23:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|6
1744849410000|2025-04-17 00:23:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744849420000|2025-04-17 00:23:40|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|0
1744849430000|2025-04-17 00:23:50|26.94|26.78|26.94|26.78|26.97|26.81|26.94|26.78|0
1744849500000|2025-04-17 00:25:00|||||||||1
1744849510000|2025-04-17 00:25:10|26.99|26.83|26.97|26.81|26.99|26.83|26.94|26.78|5
1744849530000|2025-04-17 00:25:30|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|0
1744849540000|2025-04-17 00:25:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744849550000|2025-04-17 00:25:50|||||||||1
1744849560000|2025-04-17 00:26:00|||||||||1
1744849690000|2025-04-17 00:28:10|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1744849770000|2025-04-17 00:29:30|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|0
1744849780000|2025-04-17 00:29:40|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1744849800000|2025-04-17 00:30:00|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|1
1744849810000|2025-04-17 00:30:10|27.01|26.85|27.04|26.88|27.04|26.88|26.99|26.83|0
1744849820000|2025-04-17 00:30:20|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|0
1744849830000|2025-04-17 00:30:30|27.02|26.86|27.04|26.88|27.04|26.88|26.99|26.83|4
1744849850000|2025-04-17 00:30:50|27.02|26.86|26.99|26.83|27.02|26.86|26.99|26.83|0
1744849870000|2025-04-17 00:31:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|1
1744849880000|2025-04-17 00:31:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744849890000|2025-04-17 00:31:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744849900000|2025-04-17 00:31:40|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744849970000|2025-04-17 00:32:50|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744849990000|2025-04-17 00:33:10|||||||||1
1744850070000|2025-04-17 00:34:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744850080000|2025-04-17 00:34:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1744850090000|2025-04-17 00:34:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744850100000|2025-04-17 00:35:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744850110000|2025-04-17 00:35:10|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744850120000|2025-04-17 00:35:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744850130000|2025-04-17 00:35:30|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|0
1744850140000|2025-04-17 00:35:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1744850160000|2025-04-17 00:36:00|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|0
1744850210000|2025-04-17 00:36:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1744850220000|2025-04-17 00:37:00|||||||||2
1744850280000|2025-04-17 00:38:00|||||||||1
1744850290000|2025-04-17 00:38:10|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|1
1744850300000|2025-04-17 00:38:20|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|1
1744850330000|2025-04-17 00:38:50|||||||||2
1744850340000|2025-04-17 00:39:00|26.87|26.71|26.87|26.71|26.89|26.73|26.87|26.71|0
1744850350000|2025-04-17 00:39:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744850360000|2025-04-17 00:39:20|26.87|26.71|26.87|26.71|26.87|26.71|26.84|26.68|0
1744850370000|2025-04-17 00:39:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1744850410000|2025-04-17 00:40:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|2
1744850420000|2025-04-17 00:40:20|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|1
1744850440000|2025-04-17 00:40:40|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|0
1744850450000|2025-04-17 00:40:50|26.8|26.64|26.79|26.63|26.8|26.64|26.79|26.63|18
1744850460000|2025-04-17 00:41:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|9
1744850480000|2025-04-17 00:41:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744850490000|2025-04-17 00:41:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744850530000|2025-04-17 00:42:10|||||||||1
1744850580000|2025-04-17 00:43:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744850590000|2025-04-17 00:43:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744850640000|2025-04-17 00:44:00|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|0
1744850680000|2025-04-17 00:44:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744850690000|2025-04-17 00:44:50|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|0
1744850700000|2025-04-17 00:45:00|26.79|26.63|26.79|26.63|26.82|26.66|26.79|26.63|0
1744850730000|2025-04-17 00:45:30|26.82|26.66|26.79|26.63|26.82|26.66|26.79|26.63|0
1744850740000|2025-04-17 00:45:40|26.82|26.66|26.79|26.63|26.84|26.68|26.79|26.63|0
1744850760000|2025-04-17 00:46:00|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|8
1744850780000|2025-04-17 00:46:20|||||||||1
1744850840000|2025-04-17 00:47:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1744850850000|2025-04-17 00:47:30|26.82|26.66|26.82|26.66|26.82|26.66|26.79|26.63|1
1744850860000|2025-04-17 00:47:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744850900000|2025-04-17 00:48:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744850910000|2025-04-17 00:48:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744850940000|2025-04-17 00:49:00|||||||||1
1744851020000|2025-04-17 00:50:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|26
1744851030000|2025-04-17 00:50:30|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744851050000|2025-04-17 00:50:50|26.74|26.58|26.74|26.58|26.79|26.63|26.74|26.58|3
1744851060000|2025-04-17 00:51:00|26.75|26.59|26.74|26.58|26.77|26.61|26.74|26.58|0
1744851090000|2025-04-17 00:51:30|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|38
1744851100000|2025-04-17 00:51:40|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1744851190000|2025-04-17 00:53:10|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1744851240000|2025-04-17 00:54:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1744851250000|2025-04-17 00:54:10|26.69|26.53|26.7|26.54|26.7|26.54|26.69|26.53|0
1744851280000|2025-04-17 00:54:40|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|0
1744851300000|2025-04-17 00:55:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744851310000|2025-04-17 00:55:10|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|0
1744851320000|2025-04-17 00:55:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1744851420000|2025-04-17 00:57:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|1
1744851430000|2025-04-17 00:57:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1744851440000|2025-04-17 00:57:20|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|3
1744851450000|2025-04-17 00:57:30|26.65|26.49|26.69|26.53|26.69|26.53|26.65|26.49|1
1744851470000|2025-04-17 00:57:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|5
1744851480000|2025-04-17 00:58:00|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|0
1744851490000|2025-04-17 00:58:10|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|0
1744851500000|2025-04-17 00:58:20|26.69|26.53|26.69|26.53|26.69|26.53|26.67|26.51|0
1744851510000|2025-04-17 00:58:30|26.67|26.51|26.64|26.48|26.67|26.51|26.64|26.48|0
1744851520000|2025-04-17 00:58:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744851530000|2025-04-17 00:58:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744851540000|2025-04-17 00:59:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744851620000|2025-04-17 01:00:20|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|4
1744851630000|2025-04-17 01:00:30|||||||||1
1744851650000|2025-04-17 01:00:50|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1744851670000|2025-04-17 01:01:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|4
1744851680000|2025-04-17 01:01:20|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|1
1744851720000|2025-04-17 01:02:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|23
1744851730000|2025-04-17 01:02:10|||||||||3
1744851810000|2025-04-17 01:03:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1744851820000|2025-04-17 01:03:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744851830000|2025-04-17 01:03:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1744851840000|2025-04-17 01:04:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|0
1744851860000|2025-04-17 01:04:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1744851870000|2025-04-17 01:04:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744851880000|2025-04-17 01:04:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744851900000|2025-04-17 01:05:00|26.82|26.66|26.79|26.63|26.82|26.66|26.79|26.63|0
1744851910000|2025-04-17 01:05:10|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|0
1744851920000|2025-04-17 01:05:20|||||||||1
1744851970000|2025-04-17 01:06:10|26.82|26.66|26.79|26.63|26.82|26.66|26.79|26.63|0
1744852040000|2025-04-17 01:07:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|4
1744852050000|2025-04-17 01:07:30|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|0
1744852060000|2025-04-17 01:07:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744852130000|2025-04-17 01:08:50|||||||||1
1744852210000|2025-04-17 01:10:10|||||||||1
1744852220000|2025-04-17 01:10:20|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|7
1744852230000|2025-04-17 01:10:30|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|10
1744852340000|2025-04-17 01:12:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744852350000|2025-04-17 01:12:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744852370000|2025-04-17 01:12:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1744852470000|2025-04-17 01:14:30|||||||||2
1744852510000|2025-04-17 01:15:10|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1744852580000|2025-04-17 01:16:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1744852610000|2025-04-17 01:16:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744852640000|2025-04-17 01:17:20|26.89|26.73|26.89|26.73|26.89|26.73|26.87|26.71|0
1744852650000|2025-04-17 01:17:30|26.87|26.71|26.87|26.71|26.89|26.73|26.87|26.71|2
1744852660000|2025-04-17 01:17:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744852680000|2025-04-17 01:18:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744852690000|2025-04-17 01:18:10|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|0
1744852700000|2025-04-17 01:18:20|26.84|26.68|26.87|26.71|26.87|26.71|26.84|26.68|0
1744852710000|2025-04-17 01:18:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744852740000|2025-04-17 01:19:00|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|0
1744852770000|2025-04-17 01:19:30|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|0
1744852780000|2025-04-17 01:19:40|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|0
1744852790000|2025-04-17 01:19:50|26.87|26.71|26.84|26.68|26.87|26.71|26.84|26.68|0
1744852800000|2025-04-17 01:20:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1744852810000|2025-04-17 01:20:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1744852820000|2025-04-17 01:20:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744852830000|2025-04-17 01:20:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1744852880000|2025-04-17 01:21:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1744852890000|2025-04-17 01:21:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744852910000|2025-04-17 01:21:50|26.87|26.71|26.84|26.68|26.89|26.73|26.84|26.68|0
1744852920000|2025-04-17 01:22:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744852930000|2025-04-17 01:22:10|26.89|26.73|26.89|26.73|26.89|26.73|26.87|26.71|0
1744853010000|2025-04-17 01:23:30|||||||||1
1744853170000|2025-04-17 01:26:10|||||||||1
1744853440000|2025-04-17 01:30:40|||||||||3
1744853450000|2025-04-17 01:30:50|||||||||1
1744853490000|2025-04-17 01:31:30|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1744853620000|2025-04-17 01:33:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|3
1744853710000|2025-04-17 01:35:10|||||||||1
1744853750000|2025-04-17 01:35:50|26.74|26.58|26.75|26.59|26.75|26.59|26.74|26.58|3
1744853770000|2025-04-17 01:36:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|2
1744853800000|2025-04-17 01:36:40|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|2
1744853810000|2025-04-17 01:36:50|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|0
1744853820000|2025-04-17 01:37:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|1
1744853830000|2025-04-17 01:37:10|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|0
1744853850000|2025-04-17 01:37:30|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|0
1744853860000|2025-04-17 01:37:40|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744853870000|2025-04-17 01:37:50|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|0
1744853910000|2025-04-17 01:38:30|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744853920000|2025-04-17 01:38:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744853930000|2025-04-17 01:38:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744853940000|2025-04-17 01:39:00|||||||||1
1744853950000|2025-04-17 01:39:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|2
1744853970000|2025-04-17 01:39:30|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854150000|2025-04-17 01:42:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744854170000|2025-04-17 01:42:50|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854300000|2025-04-17 01:45:00|26.77|26.61|26.77|26.61|26.77|26.61|26.75|26.59|0
1744854310000|2025-04-17 01:45:10|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|0
1744854330000|2025-04-17 01:45:30|26.77|26.61|26.77|26.61|26.79|26.63|26.77|26.61|0
1744854340000|2025-04-17 01:45:40|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|0
1744854360000|2025-04-17 01:46:00|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|0
1744854370000|2025-04-17 01:46:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854430000|2025-04-17 01:47:10|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744854440000|2025-04-17 01:47:20|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744854450000|2025-04-17 01:47:30|26.77|26.61|26.77|26.61|26.79|26.63|26.77|26.61|0
1744854460000|2025-04-17 01:47:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854570000|2025-04-17 01:49:30|26.82|26.66|26.79|26.63|26.84|26.68|26.79|26.63|2
1744854580000|2025-04-17 01:49:40|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|0
1744854610000|2025-04-17 01:50:10|26.82|26.66|26.84|26.68|26.84|26.68|26.82|26.66|0
1744854630000|2025-04-17 01:50:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744854640000|2025-04-17 01:50:40|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1744854650000|2025-04-17 01:50:50|26.82|26.66|26.82|26.66|26.82|26.66|26.79|26.63|0
1744854660000|2025-04-17 01:51:00|26.84|26.68|26.84|26.68|26.84|26.68|26.82|26.66|0
1744854670000|2025-04-17 01:51:10|||||||||1
1744854690000|2025-04-17 01:51:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744854700000|2025-04-17 01:51:40|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|0
1744854720000|2025-04-17 01:52:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|0
1744854730000|2025-04-17 01:52:10|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|0
1744854740000|2025-04-17 01:52:20|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|0
1744854760000|2025-04-17 01:52:40|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|2
1744854770000|2025-04-17 01:52:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744854780000|2025-04-17 01:53:00|26.74|26.58|26.77|26.61|26.77|26.61|26.74|26.58|0
1744854800000|2025-04-17 01:53:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854810000|2025-04-17 01:53:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1744854820000|2025-04-17 01:53:40|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744854840000|2025-04-17 01:54:00|26.74|26.58|26.74|26.58|26.77|26.61|26.74|26.58|1
1744854960000|2025-04-17 01:56:00|||||||||12
1744855090000|2025-04-17 01:58:10|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1744855120000|2025-04-17 01:58:40|26.74|26.58|26.74|26.58|26.77|26.61|26.74|26.58|1
1744855210000|2025-04-17 02:00:10|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|3
1744855220000|2025-04-17 02:00:20|26.77|26.61|26.79|26.63|26.79|26.63|26.74|26.58|0
1744855230000|2025-04-17 02:00:30|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|0
1744855490000|2025-04-17 02:04:50|26.77|26.61|26.77|26.61|26.79|26.63|26.74|26.58|3
1744855500000|2025-04-17 02:05:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744855510000|2025-04-17 02:05:10|26.77|26.61|26.77|26.61|26.79|26.63|26.77|26.61|0
1744855520000|2025-04-17 02:05:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1744855560000|2025-04-17 02:06:00|26.77|26.61|26.79|26.63|26.79|26.63|26.74|26.58|3
1744855810000|2025-04-17 02:10:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|4
1744855820000|2025-04-17 02:10:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|5
1744855840000|2025-04-17 02:10:40|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|14
1744855870000|2025-04-17 02:11:10|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|1
1744855960000|2025-04-17 02:12:40|||||||||3
1744856150000|2025-04-17 02:15:50|||||||||4
1744856160000|2025-04-17 02:16:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|4
1744856170000|2025-04-17 02:16:10|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|4
1744856180000|2025-04-17 02:16:20|26.57|26.41|26.59|26.43|26.59|26.43|26.55|26.39|3
1744856200000|2025-04-17 02:16:40|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1744856210000|2025-04-17 02:16:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744856220000|2025-04-17 02:17:00|||||||||1
1744856240000|2025-04-17 02:17:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744856300000|2025-04-17 02:18:20|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|1
1744856370000|2025-04-17 02:19:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744856380000|2025-04-17 02:19:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744856390000|2025-04-17 02:19:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1744856410000|2025-04-17 02:20:10|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744856440000|2025-04-17 02:20:40|||||||||1
1744856460000|2025-04-17 02:21:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|0
1744856530000|2025-04-17 02:22:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744856540000|2025-04-17 02:22:20|26.62|26.46|26.59|26.43|26.62|26.46|26.59|26.43|0
1744856600000|2025-04-17 02:23:20|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1744856620000|2025-04-17 02:23:40|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|0
1744856630000|2025-04-17 02:23:50|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|0
1744856640000|2025-04-17 02:24:00|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1744856650000|2025-04-17 02:24:10|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1744856660000|2025-04-17 02:24:20|26.64|26.48|26.64|26.48|26.64|26.48|26.62|26.46|0
1744856680000|2025-04-17 02:24:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1744856690000|2025-04-17 02:24:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744856750000|2025-04-17 02:25:50|26.62|26.46|26.62|26.46|26.64|26.48|26.62|26.46|0
1744856810000|2025-04-17 02:26:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744856820000|2025-04-17 02:27:00|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1744856990000|2025-04-17 02:29:50|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|0
1744857230000|2025-04-17 02:33:50|||||||||1
1744857310000|2025-04-17 02:35:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|26
1744857320000|2025-04-17 02:35:20|26.65|26.49|26.65|26.49|26.67|26.51|26.65|26.49|4
1744857330000|2025-04-17 02:35:30|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|0
1744857340000|2025-04-17 02:35:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744857360000|2025-04-17 02:36:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744857370000|2025-04-17 02:36:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744857390000|2025-04-17 02:36:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744857420000|2025-04-17 02:37:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744857430000|2025-04-17 02:37:10|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744857490000|2025-04-17 02:38:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|3
1744857520000|2025-04-17 02:38:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744857530000|2025-04-17 02:38:50|||||||||1
1744857580000|2025-04-17 02:39:40|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|11
1744857590000|2025-04-17 02:39:50|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|42
1744857600000|2025-04-17 02:40:00|26.72|26.56|26.69|26.53|26.72|26.56|26.69|26.53|0
1744857640000|2025-04-17 02:40:40|26.67|26.51|26.64|26.48|26.67|26.51|26.64|26.48|1
1744857660000|2025-04-17 02:41:00|26.65|26.49|26.67|26.51|26.69|26.53|26.64|26.48|3
1744857670000|2025-04-17 02:41:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744857680000|2025-04-17 02:41:20|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|0
1744857840000|2025-04-17 02:44:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744857910000|2025-04-17 02:45:10|||||||||7
1744857920000|2025-04-17 02:45:20|26.6|26.44|26.64|26.48|26.64|26.48|26.6|26.44|8
1744858000000|2025-04-17 02:46:40|||||||||6
1744858010000|2025-04-17 02:46:50|||||||||4
1744858050000|2025-04-17 02:47:30|||||||||3
1744858260000|2025-04-17 02:51:00|||||||||1
1744858420000|2025-04-17 02:53:40|26.62|26.46|26.62|26.46|26.64|26.48|26.62|26.46|4
1744858430000|2025-04-17 02:53:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744858670000|2025-04-17 02:57:50|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|1
1744858990000|2025-04-17 03:03:10|||||||||3
1744859000000|2025-04-17 03:03:20|||||||||1
1744859060000|2025-04-17 03:04:20|||||||||2
1744859330000|2025-04-17 03:08:50|||||||||1
1744859350000|2025-04-17 03:09:10|||||||||2
1744859750000|2025-04-17 03:15:50|26.6|26.44|26.64|26.48|26.64|26.48|26.6|26.44|5
1744859790000|2025-04-17 03:16:30|||||||||2
1744859880000|2025-04-17 03:18:00|||||||||1
1744859890000|2025-04-17 03:18:10|||||||||5
1744860000000|2025-04-17 03:20:00|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|3
1744860020000|2025-04-17 03:20:20|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|11
1744860230000|2025-04-17 03:23:50|||||||||2
1744860260000|2025-04-17 03:24:20|||||||||6
1744860520000|2025-04-17 03:28:40|||||||||22
1744860530000|2025-04-17 03:28:50|||||||||13
1744860550000|2025-04-17 03:29:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|16
1744860850000|2025-04-17 03:34:10|||||||||5
1744860880000|2025-04-17 03:34:40|||||||||4
1744860910000|2025-04-17 03:35:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|6
1744860920000|2025-04-17 03:35:20|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|12
1744861530000|2025-04-17 03:45:30|||||||||1
1744861660000|2025-04-17 03:47:40|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|4
1744861680000|2025-04-17 03:48:00|||||||||1
1744861870000|2025-04-17 03:51:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|12
1744861890000|2025-04-17 03:51:30|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|6
1744861900000|2025-04-17 03:51:40|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|0
1744861970000|2025-04-17 03:52:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|1
1744861980000|2025-04-17 03:53:00|26.64|26.48|26.67|26.51|26.67|26.51|26.64|26.48|1
1744861990000|2025-04-17 03:53:10|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|0
1744862010000|2025-04-17 03:53:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|1
1744862020000|2025-04-17 03:53:40|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|0
1744862030000|2025-04-17 03:53:50|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|21
1744862040000|2025-04-17 03:54:00|||||||||4
1744862110000|2025-04-17 03:55:10|||||||||1
1744862120000|2025-04-17 03:55:20|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|2
1744862170000|2025-04-17 03:56:10|||||||||3
1744862240000|2025-04-17 03:57:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744862320000|2025-04-17 03:58:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|23
1744862330000|2025-04-17 03:58:50|||||||||1
1744862340000|2025-04-17 03:59:00|||||||||1
1744862350000|2025-04-17 03:59:10|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|11
1744862370000|2025-04-17 03:59:30|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|13
1744862380000|2025-04-17 03:59:40|||||||||3
1744862440000|2025-04-17 04:00:40|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1744862470000|2025-04-17 04:01:10|||||||||1
1744862760000|2025-04-17 04:06:00|||||||||5
1744862780000|2025-04-17 04:06:20|||||||||2
1744862920000|2025-04-17 04:08:40|||||||||1
1744862930000|2025-04-17 04:08:50|26.42|26.26|26.45|26.29|26.45|26.29|26.42|26.26|20
1744863100000|2025-04-17 04:11:40|26.42|26.26|26.4|26.24|26.42|26.26|26.4|26.24|1
1744863230000|2025-04-17 04:13:50|||||||||1
1744863250000|2025-04-17 04:14:10|||||||||1
1744863490000|2025-04-17 04:18:10|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1744863500000|2025-04-17 04:18:20|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1744863590000|2025-04-17 04:19:50|||||||||1
1744863610000|2025-04-17 04:20:10|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|2
1744863630000|2025-04-17 04:20:30|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|0
1744863690000|2025-04-17 04:21:30|||||||||1
1744863700000|2025-04-17 04:21:40|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|1
1744863760000|2025-04-17 04:22:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|2
1744863870000|2025-04-17 04:24:30|||||||||1
1744863880000|2025-04-17 04:24:40|||||||||1
1744863970000|2025-04-17 04:26:10|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|17
1744863980000|2025-04-17 04:26:20|||||||||1
1744863990000|2025-04-17 04:26:30|||||||||4
1744864000000|2025-04-17 04:26:40|||||||||6
1744864020000|2025-04-17 04:27:00|||||||||1
1744864040000|2025-04-17 04:27:20|||||||||6
1744864130000|2025-04-17 04:28:50|||||||||5
1744864160000|2025-04-17 04:29:20|||||||||1
1744864180000|2025-04-17 04:29:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744864440000|2025-04-17 04:34:00|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|14
1744864530000|2025-04-17 04:35:30|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|5
1744864540000|2025-04-17 04:35:40|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|20
1744864800000|2025-04-17 04:40:00|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|4
1744865020000|2025-04-17 04:43:40|||||||||1
1744865210000|2025-04-17 04:46:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|7
1744865560000|2025-04-17 04:52:40|||||||||5
1744865780000|2025-04-17 04:56:20|||||||||1
1744865790000|2025-04-17 04:56:30|||||||||1
1744865930000|2025-04-17 04:58:50|||||||||1
1744866120000|2025-04-17 05:02:00|||||||||4
1744866610000|2025-04-17 05:10:10|||||||||1
1744866660000|2025-04-17 05:11:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|1
1744867320000|2025-04-17 05:22:00|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|0
1744867330000|2025-04-17 05:22:10|26.57|26.41|26.49|26.33|26.57|26.41|26.49|26.33|9
1744867350000|2025-04-17 05:22:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|3
1744867360000|2025-04-17 05:22:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744867500000|2025-04-17 05:25:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744867530000|2025-04-17 05:25:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1744867560000|2025-04-17 05:26:00|||||||||2
1744867630000|2025-04-17 05:27:10|||||||||1
1744867650000|2025-04-17 05:27:30|||||||||4
1744867730000|2025-04-17 05:28:50|||||||||5
1744867810000|2025-04-17 05:30:10|26.45|26.29|26.45|26.29|26.47|26.31|26.45|26.29|1
1744867820000|2025-04-17 05:30:20|26.44|26.28|26.44|26.28|26.45|26.29|26.44|26.28|2
1744867830000|2025-04-17 05:30:30|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|4
1744867840000|2025-04-17 05:30:40|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|2
1744867850000|2025-04-17 05:30:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744867860000|2025-04-17 05:31:00|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|5
1744867870000|2025-04-17 05:31:10|||||||||4
1744867970000|2025-04-17 05:32:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1744868030000|2025-04-17 05:33:50|||||||||5
1744868090000|2025-04-17 05:34:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|2
1744868100000|2025-04-17 05:35:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744868110000|2025-04-17 05:35:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|7
1744868150000|2025-04-17 05:35:50|||||||||4
1744868230000|2025-04-17 05:37:10|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|2
1744868240000|2025-04-17 05:37:20|26.49|26.33|26.49|26.33|26.49|26.33|26.47|26.31|0
1744868340000|2025-04-17 05:39:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|2
1744868350000|2025-04-17 05:39:10|26.49|26.33|26.45|26.29|26.49|26.33|26.45|26.29|6
1744868370000|2025-04-17 05:39:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|4
1744868400000|2025-04-17 05:40:00|||||||||1
1744868430000|2025-04-17 05:40:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|5
1744868440000|2025-04-17 05:40:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744868450000|2025-04-17 05:40:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744868460000|2025-04-17 05:41:00|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744868530000|2025-04-17 05:42:10|26.45|26.29|26.44|26.28|26.47|26.31|26.44|26.28|1
1744868570000|2025-04-17 05:42:50|||||||||2
1744868630000|2025-04-17 05:43:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744868640000|2025-04-17 05:44:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1744868650000|2025-04-17 05:44:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|11
1744868660000|2025-04-17 05:44:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|5
1744868720000|2025-04-17 05:45:20|||||||||1
1744868790000|2025-04-17 05:46:30|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744868800000|2025-04-17 05:46:40|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|2
1744868830000|2025-04-17 05:47:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|7
1744868840000|2025-04-17 05:47:20|26.45|26.29|26.49|26.33|26.49|26.33|26.45|26.29|3
1744868850000|2025-04-17 05:47:30|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1744868860000|2025-04-17 05:47:40|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744868900000|2025-04-17 05:48:20|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|4
1744868910000|2025-04-17 05:48:30|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|0
1744868920000|2025-04-17 05:48:40|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744868930000|2025-04-17 05:48:50|26.45|26.29|26.45|26.29|26.47|26.31|26.45|26.29|0
1744868940000|2025-04-17 05:49:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744868970000|2025-04-17 05:49:30|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|0
1744868980000|2025-04-17 05:49:40|26.44|26.28|26.45|26.29|26.45|26.29|26.44|26.28|0
1744868990000|2025-04-17 05:49:50|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|8
1744869040000|2025-04-17 05:50:40|||||||||1
1744869130000|2025-04-17 05:52:10|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|3
1744869160000|2025-04-17 05:52:40|||||||||7
1744869200000|2025-04-17 05:53:20|||||||||1
1744869290000|2025-04-17 05:54:50|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|1
1744869300000|2025-04-17 05:55:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744869310000|2025-04-17 05:55:10|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|2
1744869360000|2025-04-17 05:56:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744869370000|2025-04-17 05:56:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744869390000|2025-04-17 05:56:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744869400000|2025-04-17 05:56:40|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744869550000|2025-04-17 05:59:10|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|2
1744869600000|2025-04-17 06:00:00|||||||||6
1744869610000|2025-04-17 06:00:10|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1744869620000|2025-04-17 06:00:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744869640000|2025-04-17 06:00:40|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|12
1744869650000|2025-04-17 06:00:50|26.62|26.46|26.59|26.43|26.62|26.46|26.59|26.43|0
1744869660000|2025-04-17 06:01:00|26.62|26.46|26.59|26.43|26.62|26.46|26.59|26.43|0
1744869720000|2025-04-17 06:02:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|2
1744869780000|2025-04-17 06:03:00|||||||||1
1744869830000|2025-04-17 06:03:50|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|1
1744869860000|2025-04-17 06:04:20|||||||||1
1744869910000|2025-04-17 06:05:10|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|3
1744869940000|2025-04-17 06:05:40|26.54|26.38|26.57|26.41|26.57|26.41|26.54|26.38|4
1744869950000|2025-04-17 06:05:50|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744869980000|2025-04-17 06:06:20|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|13
1744869990000|2025-04-17 06:06:30|26.45|26.29|26.47|26.31|26.49|26.33|26.44|26.28|18
1744870000000|2025-04-17 06:06:40|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|2
1744870010000|2025-04-17 06:06:50|26.47|26.31|26.49|26.33|26.49|26.33|26.44|26.28|2
1744870020000|2025-04-17 06:07:00|||||||||1
1744870030000|2025-04-17 06:07:10|26.47|26.31|26.44|26.28|26.47|26.31|26.44|26.28|1
1744870040000|2025-04-17 06:07:20|||||||||2
1744870050000|2025-04-17 06:07:30|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|1
1744870110000|2025-04-17 06:08:30|||||||||3
1744870140000|2025-04-17 06:09:00|||||||||3
1744870240000|2025-04-17 06:10:40|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|16
1744870290000|2025-04-17 06:11:30|||||||||5
1744870300000|2025-04-17 06:11:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|13
1744870330000|2025-04-17 06:12:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744870340000|2025-04-17 06:12:20|||||||||1
1744870360000|2025-04-17 06:12:40|26.49|26.33|26.49|26.33|26.49|26.33|26.47|26.31|13
1744870380000|2025-04-17 06:13:00|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|1
1744870450000|2025-04-17 06:14:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1744870480000|2025-04-17 06:14:40|||||||||2
1744870500000|2025-04-17 06:15:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|35
1744870540000|2025-04-17 06:15:40|||||||||1
1744870550000|2025-04-17 06:15:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|6
1744870570000|2025-04-17 06:16:10|||||||||2
1744870590000|2025-04-17 06:16:30|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|1
1744870680000|2025-04-17 06:18:00|||||||||2
1744870720000|2025-04-17 06:18:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1744870780000|2025-04-17 06:19:40|26.49|26.33|26.49|26.33|26.52|26.36|26.49|26.33|5
1744870790000|2025-04-17 06:19:50|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|0
1744870800000|2025-04-17 06:20:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1744870830000|2025-04-17 06:20:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1744870840000|2025-04-17 06:20:40|26.52|26.36|26.52|26.36|26.54|26.38|26.49|26.33|3
1744870860000|2025-04-17 06:21:00|26.49|26.33|26.54|26.38|26.54|26.38|26.49|26.33|0
1744870870000|2025-04-17 06:21:10|26.49|26.33|26.52|26.36|26.52|26.36|26.49|26.33|1
1744870890000|2025-04-17 06:21:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744870940000|2025-04-17 06:22:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1744870990000|2025-04-17 06:23:10|26.47|26.31|26.47|26.31|26.47|26.31|26.44|26.28|4
1744871000000|2025-04-17 06:23:20|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744871050000|2025-04-17 06:24:10|26.45|26.29|26.49|26.33|26.49|26.33|26.45|26.29|7
1744871080000|2025-04-17 06:24:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744871090000|2025-04-17 06:24:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1744871200000|2025-04-17 06:26:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|8
1744871210000|2025-04-17 06:26:50|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|1
1744871220000|2025-04-17 06:27:00|26.44|26.28|26.45|26.29|26.45|26.29|26.44|26.28|0
1744871250000|2025-04-17 06:27:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744871290000|2025-04-17 06:28:10|||||||||5
1744871310000|2025-04-17 06:28:30|||||||||3
1744871340000|2025-04-17 06:29:00|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|3
1744871350000|2025-04-17 06:29:10|26.4|26.24|26.42|26.26|26.42|26.26|26.4|26.24|1
1744871360000|2025-04-17 06:29:20|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|2
1744871370000|2025-04-17 06:29:30|26.42|26.26|26.44|26.28|26.44|26.28|26.4|26.24|4
1744871400000|2025-04-17 06:30:00|26.47|26.31|26.44|26.28|26.49|26.33|26.44|26.28|8
1744871430000|2025-04-17 06:30:30|26.47|26.31|26.49|26.33|26.49|26.33|26.44|26.28|0
1744871450000|2025-04-17 06:30:50|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|2
1744871460000|2025-04-17 06:31:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|3
1744871520000|2025-04-17 06:32:00|26.45|26.29|26.44|26.28|26.45|26.29|26.44|26.28|0
1744871530000|2025-04-17 06:32:10|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|3
1744871540000|2025-04-17 06:32:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744871620000|2025-04-17 06:33:40|||||||||1
1744871660000|2025-04-17 06:34:20|||||||||1
1744871690000|2025-04-17 06:34:50|||||||||5
1744871740000|2025-04-17 06:35:40|||||||||1
1744871750000|2025-04-17 06:35:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|14
1744871900000|2025-04-17 06:38:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1744871970000|2025-04-17 06:39:30|||||||||2
1744872070000|2025-04-17 06:41:10|26.45|26.29|26.45|26.29|26.47|26.31|26.45|26.29|3
1744872080000|2025-04-17 06:41:20|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1744872090000|2025-04-17 06:41:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744872230000|2025-04-17 06:43:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744872240000|2025-04-17 06:44:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|2
1744872290000|2025-04-17 06:44:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|8
1744872300000|2025-04-17 06:45:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|7
1744872310000|2025-04-17 06:45:10|26.62|26.46|26.59|26.43|26.64|26.48|26.59|26.43|2
1744872320000|2025-04-17 06:45:20|26.62|26.46|26.59|26.43|26.64|26.48|26.59|26.43|3
1744872330000|2025-04-17 06:45:30|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|2
1744872340000|2025-04-17 06:45:40|26.59|26.43|26.59|26.43|26.64|26.48|26.59|26.43|9
1744872350000|2025-04-17 06:45:50|||||||||1
1744872400000|2025-04-17 06:46:40|26.54|26.38|26.57|26.41|26.57|26.41|26.54|26.38|4
1744872410000|2025-04-17 06:46:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744872430000|2025-04-17 06:47:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|9
1744872440000|2025-04-17 06:47:20|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|6
1744872500000|2025-04-17 06:48:20|||||||||1
1744872530000|2025-04-17 06:48:50|||||||||1
1744872570000|2025-04-17 06:49:30|||||||||3
1744872600000|2025-04-17 06:50:00|26.59|26.43|26.59|26.43|26.59|26.43|26.54|26.38|2
1744872710000|2025-04-17 06:51:50|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1744872720000|2025-04-17 06:52:00|26.59|26.43|26.62|26.46|26.62|26.46|26.59|26.43|2
1744872730000|2025-04-17 06:52:10|26.64|26.48|26.62|26.46|26.64|26.48|26.59|26.43|2
1744872740000|2025-04-17 06:52:20|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|3
1744872750000|2025-04-17 06:52:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|1
1744872800000|2025-04-17 06:53:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|9
1744872830000|2025-04-17 06:53:50|||||||||2
1744872910000|2025-04-17 06:55:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1744872960000|2025-04-17 06:56:00|26.57|26.41|26.57|26.41|26.57|26.41|26.54|26.38|2
1744872970000|2025-04-17 06:56:10|26.54|26.38|26.54|26.38|26.57|26.41|26.54|26.38|0
1744872990000|2025-04-17 06:56:30|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|0
1744873010000|2025-04-17 06:56:50|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|0
1744873020000|2025-04-17 06:57:00|||||||||5
1744873120000|2025-04-17 06:58:40|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|5
1744873140000|2025-04-17 06:59:00|||||||||2
1744873200000|2025-04-17 07:00:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|5
1744873210000|2025-04-17 07:00:10|26.52|26.36|26.54|26.38|26.54|26.38|26.49|26.33|15
1744873220000|2025-04-17 07:00:20|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|6
1744873230000|2025-04-17 07:00:30|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|4
1744873400000|2025-04-17 07:03:20|26.52|26.36|26.52|26.36|26.52|26.36|26.49|26.33|2
1744873410000|2025-04-17 07:03:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744873430000|2025-04-17 07:03:50|||||||||1
1744873440000|2025-04-17 07:04:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1744873460000|2025-04-17 07:04:20|||||||||3
1744873490000|2025-04-17 07:04:50|26.57|26.41|26.59|26.43|26.59|26.43|26.57|26.41|4
1744873530000|2025-04-17 07:05:30|||||||||1
1744873710000|2025-04-17 07:08:30|||||||||1
1744873720000|2025-04-17 07:08:40|||||||||3
1744873740000|2025-04-17 07:09:00|||||||||2
1744873760000|2025-04-17 07:09:20|||||||||1
1744873770000|2025-04-17 07:09:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1744873790000|2025-04-17 07:09:50|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|2
1744873800000|2025-04-17 07:10:00|||||||||3
1744873810000|2025-04-17 07:10:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|1
1744873820000|2025-04-17 07:10:20|26.5|26.34|26.54|26.38|26.54|26.38|26.5|26.34|0
1744873870000|2025-04-17 07:11:10|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|4
1744873880000|2025-04-17 07:11:20|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|2
1744873930000|2025-04-17 07:12:10|||||||||5
1744873940000|2025-04-17 07:12:20|||||||||1
1744873950000|2025-04-17 07:12:30|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|1
1744873960000|2025-04-17 07:12:40|26.52|26.36|26.52|26.36|26.52|26.36|26.49|26.33|4
1744873970000|2025-04-17 07:12:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|4
1744874000000|2025-04-17 07:13:20|26.49|26.33|26.49|26.33|26.52|26.36|26.49|26.33|6
1744874020000|2025-04-17 07:13:40|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|6
1744874050000|2025-04-17 07:14:10|||||||||1
1744874090000|2025-04-17 07:14:50|||||||||1
1744874100000|2025-04-17 07:15:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|9
1744874120000|2025-04-17 07:15:20|||||||||1
1744874130000|2025-04-17 07:15:30|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|3
1744874140000|2025-04-17 07:15:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744874200000|2025-04-17 07:16:40|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|5
1744874220000|2025-04-17 07:17:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|11
1744874230000|2025-04-17 07:17:10|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|23
1744874280000|2025-04-17 07:18:00|26.44|26.28|26.44|26.28|26.47|26.31|26.34|26.18|132
1744874290000|2025-04-17 07:18:10|26.39|26.23|26.39|26.23|26.44|26.28|26.34|26.18|67
1744874300000|2025-04-17 07:18:20|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|43
1744874310000|2025-04-17 07:18:30|26.44|26.28|26.44|26.28|26.44|26.28|26.42|26.26|13
1744874320000|2025-04-17 07:18:40|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|9
1744874330000|2025-04-17 07:18:50|26.39|26.23|26.44|26.28|26.44|26.28|26.34|26.18|40
1744874340000|2025-04-17 07:19:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|5
1744874350000|2025-04-17 07:19:10|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|4
1744874360000|2025-04-17 07:19:20|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|5
1744874370000|2025-04-17 07:19:30|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|2
1744874380000|2025-04-17 07:19:40|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|1
1744874390000|2025-04-17 07:19:50|26.47|26.31|26.49|26.33|26.49|26.33|26.47|26.31|2
1744874470000|2025-04-17 07:21:10|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|13
1744874510000|2025-04-17 07:21:50|||||||||7
1744874520000|2025-04-17 07:22:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744874530000|2025-04-17 07:22:10|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|2
1744874540000|2025-04-17 07:22:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744874710000|2025-04-17 07:25:10|||||||||2
1744874720000|2025-04-17 07:25:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|5
1744874830000|2025-04-17 07:27:10|||||||||11
1744874870000|2025-04-17 07:27:50|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|14
1744874880000|2025-04-17 07:28:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1744874890000|2025-04-17 07:28:10|||||||||1
1744874910000|2025-04-17 07:28:30|||||||||1
1744874920000|2025-04-17 07:28:40|||||||||1
1744874930000|2025-04-17 07:28:50|||||||||1
1744874940000|2025-04-17 07:29:00|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|11
1744874960000|2025-04-17 07:29:20|||||||||7
1744874990000|2025-04-17 07:29:50|||||||||1
1744875010000|2025-04-17 07:30:10|||||||||5
1744875040000|2025-04-17 07:30:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|20
1744875050000|2025-04-17 07:30:50|||||||||2
1744875060000|2025-04-17 07:31:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|4
1744875080000|2025-04-17 07:31:20|||||||||6
1744875100000|2025-04-17 07:31:40|||||||||1
1744875140000|2025-04-17 07:32:20|||||||||1
1744875160000|2025-04-17 07:32:40|||||||||16
1744875170000|2025-04-17 07:32:50|||||||||1
1744875180000|2025-04-17 07:33:00|||||||||1
1744875310000|2025-04-17 07:35:10|26.44|26.28|26.44|26.28|26.44|26.28|26.39|26.23|6
1744875320000|2025-04-17 07:35:20|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|1
1744875330000|2025-04-17 07:35:30|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|4
1744875350000|2025-04-17 07:35:50|||||||||1
1744875370000|2025-04-17 07:36:10|||||||||8
1744875410000|2025-04-17 07:36:50|||||||||11
1744875420000|2025-04-17 07:37:00|26.46|26.3|26.44|26.28|26.49|26.33|26.44|26.28|11
1744875430000|2025-04-17 07:37:10|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744875520000|2025-04-17 07:38:40|||||||||2
1744875560000|2025-04-17 07:39:20|||||||||3
1744875570000|2025-04-17 07:39:30|||||||||3
1744875580000|2025-04-17 07:39:40|||||||||1
1744875590000|2025-04-17 07:39:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|26
1744875600000|2025-04-17 07:40:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|10
1744875670000|2025-04-17 07:41:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|3
1744875940000|2025-04-17 07:45:40|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|4
1744875950000|2025-04-17 07:45:50|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|1
1744875960000|2025-04-17 07:46:00|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744875970000|2025-04-17 07:46:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|1
1744875980000|2025-04-17 07:46:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744876120000|2025-04-17 07:48:40|||||||||1
1744876170000|2025-04-17 07:49:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744876180000|2025-04-17 07:49:40|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744876200000|2025-04-17 07:50:00|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|5
1744876210000|2025-04-17 07:50:10|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|2
1744876220000|2025-04-17 07:50:20|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|1
1744876240000|2025-04-17 07:50:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1744876300000|2025-04-17 07:51:40|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|8
1744876310000|2025-04-17 07:51:50|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744876320000|2025-04-17 07:52:00|26.49|26.33|26.49|26.33|26.49|26.33|26.46|26.3|0
1744876430000|2025-04-17 07:53:50|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|2
1744876460000|2025-04-17 07:54:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|7
1744876570000|2025-04-17 07:56:10|||||||||12
1744876590000|2025-04-17 07:56:30|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|1
1744876600000|2025-04-17 07:56:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1744876700000|2025-04-17 07:58:20|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|5
1744876710000|2025-04-17 07:58:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1744876720000|2025-04-17 07:58:40|26.49|26.33|26.46|26.3|26.49|26.33|26.44|26.28|2
1744876730000|2025-04-17 07:58:50|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|5
1744876750000|2025-04-17 07:59:10|||||||||1
1744876760000|2025-04-17 07:59:20|26.46|26.3|26.44|26.28|26.49|26.33|26.44|26.28|4
1744876770000|2025-04-17 07:59:30|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744876800000|2025-04-17 08:00:00|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744876810000|2025-04-17 08:00:10|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|23
1744876830000|2025-04-17 08:00:30|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|5
1744876840000|2025-04-17 08:00:40|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744876850000|2025-04-17 08:00:50|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744876860000|2025-04-17 08:01:00|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|1
1744876900000|2025-04-17 08:01:40|||||||||11
1744876930000|2025-04-17 08:02:10|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|5
1744876940000|2025-04-17 08:02:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1744876950000|2025-04-17 08:02:30|||||||||1
1744876970000|2025-04-17 08:02:50|||||||||4
1744877070000|2025-04-17 08:04:30|26.51|26.35|26.51|26.35|26.51|26.35|26.49|26.33|0
1744877080000|2025-04-17 08:04:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744877110000|2025-04-17 08:05:10|26.49|26.33|26.51|26.35|26.54|26.38|26.49|26.33|5
1744877120000|2025-04-17 08:05:20|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|3
1744877150000|2025-04-17 08:05:50|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744877160000|2025-04-17 08:06:00|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|0
1744877220000|2025-04-17 08:07:00|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|7
1744877240000|2025-04-17 08:07:20|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|2
1744877260000|2025-04-17 08:07:40|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|1
1744877270000|2025-04-17 08:07:50|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|2
1744877280000|2025-04-17 08:08:00|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|4
1744877290000|2025-04-17 08:08:10|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|0
1744877310000|2025-04-17 08:08:30|||||||||4
1744877380000|2025-04-17 08:09:40|||||||||3
1744877390000|2025-04-17 08:09:50|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|17
1744877400000|2025-04-17 08:10:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744877410000|2025-04-17 08:10:10|||||||||1
1744877460000|2025-04-17 08:11:00|||||||||1
1744877540000|2025-04-17 08:12:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|9
1744877550000|2025-04-17 08:12:30|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|0
1744877560000|2025-04-17 08:12:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744877570000|2025-04-17 08:12:50|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|13
1744877580000|2025-04-17 08:13:00|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|2
1744877590000|2025-04-17 08:13:10|26.44|26.28|26.46|26.3|26.46|26.3|26.44|26.28|0
1744877600000|2025-04-17 08:13:20|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|1
1744877610000|2025-04-17 08:13:30|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|4
1744877620000|2025-04-17 08:13:40|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|3
1744877630000|2025-04-17 08:13:50|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|1
1744877640000|2025-04-17 08:14:00|||||||||11
1744877650000|2025-04-17 08:14:10|||||||||12
1744877670000|2025-04-17 08:14:30|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|4
1744877680000|2025-04-17 08:14:40|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|9
1744877690000|2025-04-17 08:14:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744877730000|2025-04-17 08:15:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744877760000|2025-04-17 08:16:00|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744877770000|2025-04-17 08:16:10|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|1
1744877780000|2025-04-17 08:16:20|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|5
1744877800000|2025-04-17 08:16:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|4
1744877810000|2025-04-17 08:16:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|9
1744877820000|2025-04-17 08:17:00|||||||||16
1744877830000|2025-04-17 08:17:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|4
1744877860000|2025-04-17 08:17:40|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|5
1744877870000|2025-04-17 08:17:50|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|1
1744877880000|2025-04-17 08:18:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|2
1744877890000|2025-04-17 08:18:10|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|15
1744877910000|2025-04-17 08:18:30|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744877920000|2025-04-17 08:18:40|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744877930000|2025-04-17 08:18:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744877970000|2025-04-17 08:19:30|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|0
1744877980000|2025-04-17 08:19:40|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|7
1744877990000|2025-04-17 08:19:50|||||||||2
1744878000000|2025-04-17 08:20:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|5
1744878010000|2025-04-17 08:20:10|26.46|26.3|26.46|26.3|26.49|26.33|26.46|26.3|4
1744878020000|2025-04-17 08:20:20|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|0
1744878040000|2025-04-17 08:20:40|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|10
1744878050000|2025-04-17 08:20:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744878070000|2025-04-17 08:21:10|||||||||1
1744878100000|2025-04-17 08:21:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|5
1744878110000|2025-04-17 08:21:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|4
1744878130000|2025-04-17 08:22:10|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|45
1744878350000|2025-04-17 08:25:50|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|8
1744878370000|2025-04-17 08:26:10|||||||||1
1744878390000|2025-04-17 08:26:30|||||||||4
1744878410000|2025-04-17 08:26:50|||||||||2
1744878470000|2025-04-17 08:27:50|||||||||3
1744878510000|2025-04-17 08:28:30|||||||||1
1744878530000|2025-04-17 08:28:50|||||||||1
1744878540000|2025-04-17 08:29:00|||||||||8
1744878570000|2025-04-17 08:29:30|||||||||1
1744878600000|2025-04-17 08:30:00|||||||||1
1744878610000|2025-04-17 08:30:10|||||||||1
1744878630000|2025-04-17 08:30:30|||||||||2
1744878640000|2025-04-17 08:30:40|||||||||1
1744878650000|2025-04-17 08:30:50|||||||||1
1744878680000|2025-04-17 08:31:20|||||||||2
1744878690000|2025-04-17 08:31:30|||||||||1
1744878710000|2025-04-17 08:31:50|||||||||1
1744878740000|2025-04-17 08:32:20|||||||||1
1744878750000|2025-04-17 08:32:30|||||||||5
1744878760000|2025-04-17 08:32:40|||||||||1
1744878770000|2025-04-17 08:32:50|||||||||1
1744878810000|2025-04-17 08:33:30|||||||||2
1744878840000|2025-04-17 08:34:00|||||||||1
1744878860000|2025-04-17 08:34:20|||||||||46
1744878870000|2025-04-17 08:34:30|||||||||1
1744878900000|2025-04-17 08:35:00|||||||||1
1744878930000|2025-04-17 08:35:30|||||||||7
1744878940000|2025-04-17 08:35:40|||||||||8
1744878950000|2025-04-17 08:35:50|||||||||1
1744878960000|2025-04-17 08:36:00|||||||||2
1744879080000|2025-04-17 08:38:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|4
1744879090000|2025-04-17 08:38:10|||||||||8
1744879100000|2025-04-17 08:38:20|||||||||9
1744879110000|2025-04-17 08:38:30|||||||||2
1744879130000|2025-04-17 08:38:50|||||||||2
1744879220000|2025-04-17 08:40:20|||||||||4
1744879260000|2025-04-17 08:41:00|||||||||1
1744879270000|2025-04-17 08:41:10|||||||||1
1744879320000|2025-04-17 08:42:00|||||||||1
1744879330000|2025-04-17 08:42:10|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|60
1744879340000|2025-04-17 08:42:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|12
1744879350000|2025-04-17 08:42:30|||||||||1
1744879390000|2025-04-17 08:43:10|||||||||6
1744879400000|2025-04-17 08:43:20|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|5
1744879410000|2025-04-17 08:43:30|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|1
1744879510000|2025-04-17 08:45:10|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|26
1744879570000|2025-04-17 08:46:10|26.46|26.3|26.46|26.3|26.49|26.33|26.46|26.3|9
1744879580000|2025-04-17 08:46:20|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744879590000|2025-04-17 08:46:30|||||||||4
1744879640000|2025-04-17 08:47:20|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|2
1744879650000|2025-04-17 08:47:30|||||||||2
1744879700000|2025-04-17 08:48:20|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|4
1744879720000|2025-04-17 08:48:40|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|15
1744879750000|2025-04-17 08:49:10|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|4
1744879780000|2025-04-17 08:49:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744879790000|2025-04-17 08:49:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744879800000|2025-04-17 08:50:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|1
1744879810000|2025-04-17 08:50:10|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744879820000|2025-04-17 08:50:20|26.58|26.42|26.56|26.4|26.58|26.42|26.54|26.38|67
1744879830000|2025-04-17 08:50:30|26.58|26.42|26.58|26.42|26.58|26.42|26.56|26.4|9
1744879850000|2025-04-17 08:50:50|||||||||2
1744879860000|2025-04-17 08:51:00|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|2
1744879880000|2025-04-17 08:51:20|||||||||2
1744879890000|2025-04-17 08:51:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1744879900000|2025-04-17 08:51:40|26.56|26.4|26.56|26.4|26.56|26.4|26.54|26.38|5
1744879910000|2025-04-17 08:51:50|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744879960000|2025-04-17 08:52:40|||||||||2
1744879970000|2025-04-17 08:52:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744879980000|2025-04-17 08:53:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|0
1744880000000|2025-04-17 08:53:20|||||||||2
1744880020000|2025-04-17 08:53:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744880030000|2025-04-17 08:53:50|||||||||5
1744880040000|2025-04-17 08:54:00|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|0
1744880050000|2025-04-17 08:54:10|26.54|26.38|26.58|26.42|26.58|26.42|26.53|26.37|7
1744880070000|2025-04-17 08:54:30|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|5
1744880110000|2025-04-17 08:55:10|||||||||11
1744880230000|2025-04-17 08:57:10|26.54|26.38|26.54|26.38|26.56|26.4|26.54|26.38|2
1744880260000|2025-04-17 08:57:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1744880270000|2025-04-17 08:57:50|26.56|26.4|26.54|26.38|26.56|26.4|26.54|26.38|0
1744880290000|2025-04-17 08:58:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|20
1744880310000|2025-04-17 08:58:30|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1744880350000|2025-04-17 08:59:10|||||||||3
1744880360000|2025-04-17 08:59:20|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|9
1744880390000|2025-04-17 08:59:50|||||||||1
1744880400000|2025-04-17 09:00:00|26.59|26.43|26.59|26.43|26.63|26.47|26.59|26.43|22
1744880410000|2025-04-17 09:00:10|26.61|26.45|26.58|26.42|26.61|26.45|26.58|26.42|3
1744880440000|2025-04-17 09:00:40|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|2
1744880450000|2025-04-17 09:00:50|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1744880460000|2025-04-17 09:01:00|26.58|26.42|26.54|26.38|26.58|26.42|26.54|26.38|7
1744880470000|2025-04-17 09:01:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|4
1744880480000|2025-04-17 09:01:20|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|1
1744880490000|2025-04-17 09:01:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744880500000|2025-04-17 09:01:40|||||||||1
1744880540000|2025-04-17 09:02:20|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|2
1744880550000|2025-04-17 09:02:30|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|3
1744880560000|2025-04-17 09:02:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|5
1744880570000|2025-04-17 09:02:50|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|1
1744880580000|2025-04-17 09:03:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|2
1744880600000|2025-04-17 09:03:20|||||||||2
1744880610000|2025-04-17 09:03:30|||||||||4
1744880750000|2025-04-17 09:05:50|||||||||1
1744880820000|2025-04-17 09:07:00|||||||||1
1744880830000|2025-04-17 09:07:10|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|1
1744880840000|2025-04-17 09:07:20|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1744880850000|2025-04-17 09:07:30|26.49|26.33|26.51|26.35|26.53|26.37|26.49|26.33|0
1744880860000|2025-04-17 09:07:40|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|0
1744880870000|2025-04-17 09:07:50|||||||||1
1744880920000|2025-04-17 09:08:40|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|2
1744880940000|2025-04-17 09:09:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1744880960000|2025-04-17 09:09:20|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|1
1744880990000|2025-04-17 09:09:50|||||||||3
1744881000000|2025-04-17 09:10:00|26.51|26.35|26.49|26.33|26.53|26.37|26.49|26.33|3
1744881010000|2025-04-17 09:10:10|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|5
1744881020000|2025-04-17 09:10:20|26.53|26.37|26.53|26.37|26.53|26.37|26.49|26.33|8
1744881030000|2025-04-17 09:10:30|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|0
1744881040000|2025-04-17 09:10:40|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|0
1744881060000|2025-04-17 09:11:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1744881070000|2025-04-17 09:11:10|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|10
1744881080000|2025-04-17 09:11:20|||||||||1
1744881100000|2025-04-17 09:11:40|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|5
1744881110000|2025-04-17 09:11:50|||||||||1
1744881120000|2025-04-17 09:12:00|26.51|26.35|26.53|26.37|26.53|26.37|26.49|26.33|4
1744881150000|2025-04-17 09:12:30|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|2
1744881160000|2025-04-17 09:12:40|26.53|26.37|26.53|26.37|26.53|26.37|26.49|26.33|2
1744881180000|2025-04-17 09:13:00|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|1
1744881190000|2025-04-17 09:13:10|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744881210000|2025-04-17 09:13:30|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1744881230000|2025-04-17 09:13:50|26.51|26.35|26.51|26.35|26.51|26.35|26.49|26.33|0
1744881240000|2025-04-17 09:14:00|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|0
1744881250000|2025-04-17 09:14:10|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1744881260000|2025-04-17 09:14:20|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744881290000|2025-04-17 09:14:50|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1744881320000|2025-04-17 09:15:20|||||||||1
1744881340000|2025-04-17 09:15:40|||||||||1
1744881370000|2025-04-17 09:16:10|26.46|26.3|26.46|26.3|26.48|26.32|26.46|26.3|2
1744881380000|2025-04-17 09:16:20|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1744881390000|2025-04-17 09:16:30|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744881410000|2025-04-17 09:16:50|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1744881430000|2025-04-17 09:17:10|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1744881470000|2025-04-17 09:17:50|||||||||1
1744881480000|2025-04-17 09:18:00|||||||||1
1744881490000|2025-04-17 09:18:10|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|10
1744881500000|2025-04-17 09:18:20|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|1
1744881570000|2025-04-17 09:19:30|26.44|26.28|26.48|26.32|26.48|26.32|26.44|26.28|2
1744881620000|2025-04-17 09:20:20|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|7
1744881660000|2025-04-17 09:21:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1744881680000|2025-04-17 09:21:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744881690000|2025-04-17 09:21:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|3
1744881800000|2025-04-17 09:23:20|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|44
1744881810000|2025-04-17 09:23:30|||||||||2
1744881820000|2025-04-17 09:23:40|||||||||1
1744881840000|2025-04-17 09:24:00|||||||||40
1744881850000|2025-04-17 09:24:10|||||||||1
1744881860000|2025-04-17 09:24:20|26.36|26.2|26.36|26.2|26.36|26.2|26.34|26.18|9
1744881870000|2025-04-17 09:24:30|26.34|26.18|26.36|26.2|26.36|26.2|26.34|26.18|1
1744881880000|2025-04-17 09:24:40|||||||||1
1744881890000|2025-04-17 09:24:50|||||||||1
1744881900000|2025-04-17 09:25:00|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|4
1744881910000|2025-04-17 09:25:10|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744881920000|2025-04-17 09:25:20|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1744881930000|2025-04-17 09:25:30|26.39|26.23|26.39|26.23|26.39|26.23|26.38|26.22|0
1744881940000|2025-04-17 09:25:40|26.43|26.27|26.43|26.27|26.43|26.27|26.41|26.25|9
1744881970000|2025-04-17 09:26:10|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|2
1744881980000|2025-04-17 09:26:20|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1744881990000|2025-04-17 09:26:30|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|0
1744882000000|2025-04-17 09:26:40|||||||||2
1744882040000|2025-04-17 09:27:20|||||||||2
1744882090000|2025-04-17 09:28:10|26.41|26.25|26.41|26.25|26.43|26.27|26.39|26.23|8
1744882100000|2025-04-17 09:28:20|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|1
1744882110000|2025-04-17 09:28:30|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|1
1744882120000|2025-04-17 09:28:40|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|1
1744882130000|2025-04-17 09:28:50|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744882140000|2025-04-17 09:29:00|||||||||1
1744882160000|2025-04-17 09:29:20|||||||||11
1744882200000|2025-04-17 09:30:00|||||||||3
1744882240000|2025-04-17 09:30:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744882250000|2025-04-17 09:30:50|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|7
1744882300000|2025-04-17 09:31:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|1
1744882380000|2025-04-17 09:33:00|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|3
1744882430000|2025-04-17 09:33:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744882480000|2025-04-17 09:34:40|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|0
1744882510000|2025-04-17 09:35:10|26.36|26.2|26.36|26.2|26.38|26.22|26.34|26.18|8
1744882520000|2025-04-17 09:35:20|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|0
1744882530000|2025-04-17 09:35:30|26.38|26.22|26.34|26.18|26.38|26.22|26.34|26.18|0
1744882550000|2025-04-17 09:35:50|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1744882560000|2025-04-17 09:36:00|26.36|26.2|26.36|26.2|26.38|26.22|26.34|26.18|4
1744882570000|2025-04-17 09:36:10|26.38|26.22|26.36|26.2|26.38|26.22|26.36|26.2|0
1744882580000|2025-04-17 09:36:20|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|0
1744882640000|2025-04-17 09:37:20|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|3
1744882720000|2025-04-17 09:38:40|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|13
1744882730000|2025-04-17 09:38:50|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|0
1744882740000|2025-04-17 09:39:00|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|0
1744882790000|2025-04-17 09:39:50|||||||||1
1744882800000|2025-04-17 09:40:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744882840000|2025-04-17 09:40:40|||||||||3
1744882850000|2025-04-17 09:40:50|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|2
1744882930000|2025-04-17 09:42:10|||||||||1
1744882960000|2025-04-17 09:42:40|||||||||2
1744883060000|2025-04-17 09:44:20|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744883070000|2025-04-17 09:44:30|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|2
1744883080000|2025-04-17 09:44:40|||||||||2
1744883090000|2025-04-17 09:44:50|||||||||1
1744883100000|2025-04-17 09:45:00|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1744883110000|2025-04-17 09:45:10|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1744883120000|2025-04-17 09:45:20|26.41|26.25|26.43|26.27|26.43|26.27|26.39|26.23|1
1744883130000|2025-04-17 09:45:30|26.41|26.25|26.41|26.25|26.43|26.27|26.41|26.25|0
1744883140000|2025-04-17 09:45:40|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744883160000|2025-04-17 09:46:00|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|2
1744883170000|2025-04-17 09:46:10|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|0
1744883190000|2025-04-17 09:46:30|26.39|26.23|26.39|26.23|26.41|26.25|26.39|26.23|2
1744883250000|2025-04-17 09:47:30|||||||||1
1744883260000|2025-04-17 09:47:40|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|2
1744883270000|2025-04-17 09:47:50|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744883280000|2025-04-17 09:48:00|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|0
1744883290000|2025-04-17 09:48:10|26.39|26.23|26.39|26.23|26.41|26.25|26.39|26.23|0
1744883300000|2025-04-17 09:48:20|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1744883310000|2025-04-17 09:48:30|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744883320000|2025-04-17 09:48:40|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|0
1744883370000|2025-04-17 09:49:30|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744883400000|2025-04-17 09:50:00|26.36|26.2|26.38|26.22|26.38|26.22|26.34|26.18|8
1744883410000|2025-04-17 09:50:10|||||||||2
1744883420000|2025-04-17 09:50:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|0
1744883440000|2025-04-17 09:50:40|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1744883480000|2025-04-17 09:51:20|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|10
1744883500000|2025-04-17 09:51:40|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|11
1744883510000|2025-04-17 09:51:50|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|51
1744883520000|2025-04-17 09:52:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|4
1744883540000|2025-04-17 09:52:20|||||||||2
1744883590000|2025-04-17 09:53:10|||||||||7
1744883660000|2025-04-17 09:54:20|||||||||9
1744883670000|2025-04-17 09:54:30|||||||||1
1744883700000|2025-04-17 09:55:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|4
1744883720000|2025-04-17 09:55:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|3
1744883730000|2025-04-17 09:55:30|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|0
1744883750000|2025-04-17 09:55:50|||||||||1
1744883830000|2025-04-17 09:57:10|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|0
1744883840000|2025-04-17 09:57:20|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1744883890000|2025-04-17 09:58:10|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|0
1744883930000|2025-04-17 09:58:50|||||||||3
1744883960000|2025-04-17 09:59:20|26.48|26.32|26.46|26.3|26.48|26.32|26.44|26.28|3
1744883970000|2025-04-17 09:59:30|26.43|26.27|26.46|26.3|26.48|26.32|26.43|26.27|3
1744883980000|2025-04-17 09:59:40|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|0
1744883990000|2025-04-17 09:59:50|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|0
1744884000000|2025-04-17 10:00:00|26.46|26.3|26.46|26.3|26.48|26.32|26.44|26.28|1
1744884010000|2025-04-17 10:00:10|26.48|26.32|26.48|26.32|26.48|26.32|26.44|26.28|2
1744884020000|2025-04-17 10:00:20|||||||||1
1744884060000|2025-04-17 10:01:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|9
1744884070000|2025-04-17 10:01:10|||||||||3
1744884090000|2025-04-17 10:01:30|||||||||1
1744884100000|2025-04-17 10:01:40|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|1
1744884110000|2025-04-17 10:01:50|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|6
1744884150000|2025-04-17 10:02:30|||||||||1
1744884290000|2025-04-17 10:04:50|||||||||2
1744884310000|2025-04-17 10:05:10|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|7
1744884320000|2025-04-17 10:05:20|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|2
1744884330000|2025-04-17 10:05:30|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|1
1744884340000|2025-04-17 10:05:40|||||||||1
1744884420000|2025-04-17 10:07:00|||||||||5
1744884440000|2025-04-17 10:07:20|||||||||1
1744884460000|2025-04-17 10:07:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|3
1744884470000|2025-04-17 10:07:50|||||||||2
1744884480000|2025-04-17 10:08:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744884530000|2025-04-17 10:08:50|26.58|26.42|26.55|26.39|26.58|26.42|26.55|26.39|5
1744884540000|2025-04-17 10:09:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|37
1744884550000|2025-04-17 10:09:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|79
1744884570000|2025-04-17 10:09:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|25
1744884580000|2025-04-17 10:09:40|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|2
1744884590000|2025-04-17 10:09:50|||||||||7
1744884600000|2025-04-17 10:10:00|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|7
1744884630000|2025-04-17 10:10:30|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|12
1744884640000|2025-04-17 10:10:40|26.55|26.39|26.55|26.39|26.58|26.42|26.53|26.37|7
1744884650000|2025-04-17 10:10:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1744884660000|2025-04-17 10:11:00|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|0
1744884670000|2025-04-17 10:11:10|||||||||1
1744884680000|2025-04-17 10:11:20|26.58|26.42|26.55|26.39|26.58|26.42|26.55|26.39|5
1744884690000|2025-04-17 10:11:30|26.53|26.37|26.53|26.37|26.55|26.39|26.53|26.37|0
1744884720000|2025-04-17 10:12:00|||||||||2
1744884730000|2025-04-17 10:12:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|5
1744884750000|2025-04-17 10:12:30|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|104
1744884760000|2025-04-17 10:12:40|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|14
1744884770000|2025-04-17 10:12:50|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|2
1744884780000|2025-04-17 10:13:00|26.7|26.54|26.68|26.52|26.73|26.57|26.68|26.52|1
1744884790000|2025-04-17 10:13:10|||||||||10
1744884800000|2025-04-17 10:13:20|||||||||3
1744884820000|2025-04-17 10:13:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|8
1744884830000|2025-04-17 10:13:50|||||||||5
1744884860000|2025-04-17 10:14:20|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|0
1744884890000|2025-04-17 10:14:50|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|14
1744884900000|2025-04-17 10:15:00|26.65|26.49|26.63|26.47|26.67|26.51|26.63|26.47|1
1744884910000|2025-04-17 10:15:10|26.65|26.49|26.63|26.47|26.67|26.51|26.63|26.47|0
1744884930000|2025-04-17 10:15:30|26.67|26.51|26.65|26.49|26.68|26.52|26.63|26.47|3
1744884940000|2025-04-17 10:15:40|26.63|26.47|26.65|26.49|26.67|26.51|26.63|26.47|2
1744884950000|2025-04-17 10:15:50|26.63|26.47|26.67|26.51|26.67|26.51|26.63|26.47|1
1744884960000|2025-04-17 10:16:00|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|0
1744884970000|2025-04-17 10:16:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744885000000|2025-04-17 10:16:40|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|0
1744885040000|2025-04-17 10:17:20|26.7|26.54|26.7|26.54|26.72|26.56|26.7|26.54|5
1744885050000|2025-04-17 10:17:30|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|1
1744885060000|2025-04-17 10:17:40|26.72|26.56|26.72|26.56|26.72|26.56|26.68|26.52|4
1744885070000|2025-04-17 10:17:50|26.73|26.57|26.72|26.56|26.73|26.57|26.7|26.54|46
1744885080000|2025-04-17 10:18:00|||||||||2
1744885090000|2025-04-17 10:18:10|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|2
1744885100000|2025-04-17 10:18:20|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|0
1744885110000|2025-04-17 10:18:30|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|0
1744885120000|2025-04-17 10:18:40|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|0
1744885130000|2025-04-17 10:18:50|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|0
1744885140000|2025-04-17 10:19:00|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|0
1744885150000|2025-04-17 10:19:10|||||||||1
1744885170000|2025-04-17 10:19:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744885180000|2025-04-17 10:19:40|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|0
1744885190000|2025-04-17 10:19:50|||||||||1
1744885200000|2025-04-17 10:20:00|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|3
1744885230000|2025-04-17 10:20:30|||||||||1
1744885240000|2025-04-17 10:20:40|||||||||5
1744885260000|2025-04-17 10:21:00|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|1
1744885270000|2025-04-17 10:21:10|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|2
1744885290000|2025-04-17 10:21:30|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|24
1744885300000|2025-04-17 10:21:40|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|2
1744885310000|2025-04-17 10:21:50|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|1
1744885320000|2025-04-17 10:22:00|26.72|26.56|26.72|26.56|26.72|26.56|26.7|26.54|1
1744885330000|2025-04-17 10:22:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1744885340000|2025-04-17 10:22:20|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|1
1744885370000|2025-04-17 10:22:50|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|3
1744885380000|2025-04-17 10:23:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|1
1744885400000|2025-04-17 10:23:20|||||||||8
1744885420000|2025-04-17 10:23:40|||||||||9
1744885440000|2025-04-17 10:24:00|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|2
1744885490000|2025-04-17 10:24:50|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744885510000|2025-04-17 10:25:10|||||||||1
1744885520000|2025-04-17 10:25:20|||||||||1
1744885650000|2025-04-17 10:27:30|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|3
1744885670000|2025-04-17 10:27:50|26.75|26.59|26.75|26.59|26.75|26.59|26.73|26.57|0
1744885680000|2025-04-17 10:28:00|26.73|26.57|26.77|26.61|26.77|26.61|26.73|26.57|1
1744885690000|2025-04-17 10:28:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1744885700000|2025-04-17 10:28:20|||||||||1
1744885750000|2025-04-17 10:29:10|26.75|26.59|26.73|26.57|26.77|26.61|26.73|26.57|5
1744885790000|2025-04-17 10:29:50|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744885800000|2025-04-17 10:30:00|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1744885820000|2025-04-17 10:30:20|||||||||1
1744885830000|2025-04-17 10:30:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|2
1744885840000|2025-04-17 10:30:40|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|2
1744885850000|2025-04-17 10:30:50|||||||||1
1744885860000|2025-04-17 10:31:00|||||||||2
1744885920000|2025-04-17 10:32:00|||||||||1
1744885930000|2025-04-17 10:32:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|5
1744885940000|2025-04-17 10:32:20|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|1
1744885960000|2025-04-17 10:32:40|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|0
1744885990000|2025-04-17 10:33:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1744886060000|2025-04-17 10:34:20|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744886090000|2025-04-17 10:34:50|||||||||1
1744886110000|2025-04-17 10:35:10|||||||||1
1744886160000|2025-04-17 10:36:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|28
1744886170000|2025-04-17 10:36:10|||||||||3
1744886180000|2025-04-17 10:36:20|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744886190000|2025-04-17 10:36:30|||||||||1
1744886210000|2025-04-17 10:36:50|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|59
1744886220000|2025-04-17 10:37:00|||||||||2
1744886230000|2025-04-17 10:37:10|||||||||1
1744886310000|2025-04-17 10:38:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|3
1744886320000|2025-04-17 10:38:40|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|3
1744886340000|2025-04-17 10:39:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744886370000|2025-04-17 10:39:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1744886380000|2025-04-17 10:39:40|26.8|26.64|26.8|26.64|26.82|26.66|26.77|26.61|3
1744886390000|2025-04-17 10:39:50|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|1
1744886400000|2025-04-17 10:40:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744886410000|2025-04-17 10:40:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1744886420000|2025-04-17 10:40:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|1
1744886430000|2025-04-17 10:40:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1744886440000|2025-04-17 10:40:40|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1744886450000|2025-04-17 10:40:50|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1744886460000|2025-04-17 10:41:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|3
1744886470000|2025-04-17 10:41:10|||||||||5
1744886490000|2025-04-17 10:41:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|4
1744886510000|2025-04-17 10:41:50|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|1
1744886520000|2025-04-17 10:42:00|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|6
1744886540000|2025-04-17 10:42:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744886560000|2025-04-17 10:42:40|||||||||2
1744886570000|2025-04-17 10:42:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744886580000|2025-04-17 10:43:00|||||||||2
1744886630000|2025-04-17 10:43:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|6
1744886650000|2025-04-17 10:44:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|36
1744886660000|2025-04-17 10:44:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|28
1744886670000|2025-04-17 10:44:30|||||||||1
1744886680000|2025-04-17 10:44:40|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|22
1744886710000|2025-04-17 10:45:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|11
1744886720000|2025-04-17 10:45:20|||||||||2
1744886740000|2025-04-17 10:45:40|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|21
1744886750000|2025-04-17 10:45:50|||||||||2
1744886780000|2025-04-17 10:46:20|26.85|26.69|26.85|26.69|26.85|26.69|26.82|26.66|5
1744886790000|2025-04-17 10:46:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744886820000|2025-04-17 10:47:00|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|1
1744886830000|2025-04-17 10:47:10|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|5
1744886870000|2025-04-17 10:47:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744886930000|2025-04-17 10:48:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|1
1744886940000|2025-04-17 10:49:00|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|3
1744886950000|2025-04-17 10:49:10|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|0
1744886960000|2025-04-17 10:49:20|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|3
1744886990000|2025-04-17 10:49:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744887000000|2025-04-17 10:50:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1744887010000|2025-04-17 10:50:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744887030000|2025-04-17 10:50:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1744887040000|2025-04-17 10:50:40|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|0
1744887060000|2025-04-17 10:51:00|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|12
1744887070000|2025-04-17 10:51:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1744887080000|2025-04-17 10:51:20|||||||||1
1744887090000|2025-04-17 10:51:30|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|2
1744887100000|2025-04-17 10:51:40|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|0
1744887110000|2025-04-17 10:51:50|26.82|26.66|26.82|26.66|26.82|26.66|26.78|26.62|0
1744887120000|2025-04-17 10:52:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|0
1744887130000|2025-04-17 10:52:10|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|44
1744887140000|2025-04-17 10:52:20|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|2
1744887150000|2025-04-17 10:52:30|||||||||2
1744887160000|2025-04-17 10:52:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|40
1744887170000|2025-04-17 10:52:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|15
1744887180000|2025-04-17 10:53:00|||||||||1
1744887190000|2025-04-17 10:53:10|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|36
1744887200000|2025-04-17 10:53:20|26.8|26.64|26.78|26.62|26.8|26.64|26.77|26.61|8
1744887210000|2025-04-17 10:53:30|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|3
1744887220000|2025-04-17 10:53:40|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|2
1744887230000|2025-04-17 10:53:50|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|2
1744887240000|2025-04-17 10:54:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744887260000|2025-04-17 10:54:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|7
1744887270000|2025-04-17 10:54:30|26.78|26.62|26.78|26.62|26.8|26.64|26.77|26.61|10
1744887280000|2025-04-17 10:54:40|26.77|26.61|26.8|26.64|26.82|26.66|26.77|26.61|2
1744887290000|2025-04-17 10:54:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744887300000|2025-04-17 10:55:00|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|6
1744887320000|2025-04-17 10:55:20|||||||||6
1744887380000|2025-04-17 10:56:20|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|41
1744887390000|2025-04-17 10:56:30|||||||||1
1744887400000|2025-04-17 10:56:40|||||||||1
1744887410000|2025-04-17 10:56:50|26.9|26.74|26.9|26.74|26.92|26.76|26.87|26.71|3
1744887420000|2025-04-17 10:57:00|26.92|26.76|26.9|26.74|26.92|26.76|26.87|26.71|1
1744887430000|2025-04-17 10:57:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744887500000|2025-04-17 10:58:20|||||||||1
1744887510000|2025-04-17 10:58:30|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|4
1744887520000|2025-04-17 10:58:40|26.87|26.71|26.87|26.71|26.9|26.74|26.87|26.71|0
1744887600000|2025-04-17 11:00:00|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|12
1744887610000|2025-04-17 11:00:10|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744887620000|2025-04-17 11:00:20|26.85|26.69|26.85|26.69|26.85|26.69|26.82|26.66|9
1744887630000|2025-04-17 11:00:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744887650000|2025-04-17 11:00:50|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|4
1744887730000|2025-04-17 11:02:10|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|8
1744887740000|2025-04-17 11:02:20|||||||||1
1744887810000|2025-04-17 11:03:30|||||||||1
1744887890000|2025-04-17 11:04:50|||||||||6
1744887910000|2025-04-17 11:05:10|||||||||1
1744887930000|2025-04-17 11:05:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744887950000|2025-04-17 11:05:50|26.85|26.69|26.85|26.69|26.87|26.71|26.82|26.66|9
1744887960000|2025-04-17 11:06:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744888030000|2025-04-17 11:07:10|||||||||20
1744888060000|2025-04-17 11:07:40|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|6
1744888080000|2025-04-17 11:08:00|||||||||3
1744888100000|2025-04-17 11:08:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|22
1744888110000|2025-04-17 11:08:30|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|2
1744888120000|2025-04-17 11:08:40|||||||||3
1744888130000|2025-04-17 11:08:50|||||||||1
1744888150000|2025-04-17 11:09:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1744888160000|2025-04-17 11:09:20|||||||||1
1744888170000|2025-04-17 11:09:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1744888180000|2025-04-17 11:09:40|||||||||1
1744888190000|2025-04-17 11:09:50|||||||||9
1744888210000|2025-04-17 11:10:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1744888220000|2025-04-17 11:10:20|||||||||1
1744888240000|2025-04-17 11:10:40|||||||||2
1744888250000|2025-04-17 11:10:50|||||||||21
1744888260000|2025-04-17 11:11:00|||||||||10
1744888270000|2025-04-17 11:11:10|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|4
1744888280000|2025-04-17 11:11:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|0
1744888290000|2025-04-17 11:11:30|||||||||6
1744888320000|2025-04-17 11:12:00|||||||||7
1744888330000|2025-04-17 11:12:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|26
1744888340000|2025-04-17 11:12:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744888350000|2025-04-17 11:12:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1744888360000|2025-04-17 11:12:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1744888380000|2025-04-17 11:13:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1744888390000|2025-04-17 11:13:10|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|0
1744888400000|2025-04-17 11:13:20|27.06|26.9|27.06|26.9|27.06|26.9|27.04|26.88|28
1744888410000|2025-04-17 11:13:30|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|1
1744888420000|2025-04-17 11:13:40|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|0
1744888430000|2025-04-17 11:13:50|||||||||1
1744888450000|2025-04-17 11:14:10|27.04|26.88|27.04|26.88|27.06|26.9|27.02|26.86|1
1744888460000|2025-04-17 11:14:20|27.02|26.86|27.06|26.9|27.06|26.9|27.02|26.86|0
1744888470000|2025-04-17 11:14:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1744888480000|2025-04-17 11:14:40|27.06|26.9|27.06|26.9|27.06|26.9|27.04|26.88|1
1744888490000|2025-04-17 11:14:50|27.07|26.91|27.07|26.91|27.09|26.93|27.07|26.91|17
1744888500000|2025-04-17 11:15:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|26
1744888510000|2025-04-17 11:15:10|||||||||13
1744888520000|2025-04-17 11:15:20|27.06|26.9|27.07|26.91|27.07|26.91|27.06|26.9|2
1744888530000|2025-04-17 11:15:30|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|0
1744888540000|2025-04-17 11:15:40|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|0
1744888550000|2025-04-17 11:15:50|27.06|26.9|27.06|26.9|27.07|26.91|27.06|26.9|0
1744888560000|2025-04-17 11:16:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|11
1744888580000|2025-04-17 11:16:20|||||||||8
1744888600000|2025-04-17 11:16:40|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|2
1744888610000|2025-04-17 11:16:50|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|3
1744888620000|2025-04-17 11:17:00|||||||||2
1744888630000|2025-04-17 11:17:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|1
1744888680000|2025-04-17 11:18:00|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|7
1744888690000|2025-04-17 11:18:10|26.99|26.83|26.99|26.83|27.02|26.86|26.99|26.83|0
1744888700000|2025-04-17 11:18:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744888710000|2025-04-17 11:18:30|26.99|26.83|26.97|26.81|27.02|26.86|26.97|26.81|7
1744888720000|2025-04-17 11:18:40|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|1
1744888750000|2025-04-17 11:19:10|||||||||1
1744888770000|2025-04-17 11:19:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|3
1744888780000|2025-04-17 11:19:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744888850000|2025-04-17 11:20:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|2
1744888860000|2025-04-17 11:21:00|27.02|26.86|27.02|26.86|27.02|26.86|26.99|26.83|0
1744888870000|2025-04-17 11:21:10|26.99|26.83|26.99|26.83|27.02|26.86|26.97|26.81|2
1744888880000|2025-04-17 11:21:20|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|1
1744888890000|2025-04-17 11:21:30|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744888900000|2025-04-17 11:21:40|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|0
1744888910000|2025-04-17 11:21:50|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|0
1744888920000|2025-04-17 11:22:00|||||||||2
1744888970000|2025-04-17 11:22:50|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|2
1744888990000|2025-04-17 11:23:10|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|3
1744889000000|2025-04-17 11:23:20|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|1
1744889010000|2025-04-17 11:23:30|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|3
1744889030000|2025-04-17 11:23:50|||||||||2
1744889040000|2025-04-17 11:24:00|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|1
1744889050000|2025-04-17 11:24:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1744889190000|2025-04-17 11:26:30|27.01|26.85|27.02|26.86|27.02|26.86|26.97|26.81|5
1744889200000|2025-04-17 11:26:40|27.01|26.85|26.99|26.83|27.01|26.85|26.97|26.81|0
1744889210000|2025-04-17 11:26:50|26.97|26.81|26.97|26.81|27.02|26.86|26.97|26.81|1
1744889220000|2025-04-17 11:27:00|26.99|26.83|26.99|26.83|27.01|26.85|26.99|26.83|1
1744889230000|2025-04-17 11:27:10|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|0
1744889240000|2025-04-17 11:27:20|26.99|26.83|26.99|26.83|27.01|26.85|26.97|26.81|0
1744889250000|2025-04-17 11:27:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744889270000|2025-04-17 11:27:50|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|3
1744889280000|2025-04-17 11:28:00|||||||||54
1744889300000|2025-04-17 11:28:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|14
1744889310000|2025-04-17 11:28:30|||||||||1
1744889350000|2025-04-17 11:29:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|5
1744889400000|2025-04-17 11:30:00|||||||||3
1744889410000|2025-04-17 11:30:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|83
1744889420000|2025-04-17 11:30:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|20
1744889430000|2025-04-17 11:30:30|||||||||6
1744889440000|2025-04-17 11:30:40|||||||||2
1744889470000|2025-04-17 11:31:10|||||||||2
1744889480000|2025-04-17 11:31:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|16
1744889490000|2025-04-17 11:31:30|||||||||4
1744889500000|2025-04-17 11:31:40|||||||||3
1744889510000|2025-04-17 11:31:50|||||||||3
1744889520000|2025-04-17 11:32:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|6
1744889530000|2025-04-17 11:32:10|||||||||119
1744889540000|2025-04-17 11:32:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|80
1744889550000|2025-04-17 11:32:30|||||||||1
1744889560000|2025-04-17 11:32:40|||||||||23
1744889600000|2025-04-17 11:33:20|26.89|26.73|26.89|26.73|26.89|26.73|26.87|26.71|4
1744889610000|2025-04-17 11:33:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744889620000|2025-04-17 11:33:40|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|20
1744889630000|2025-04-17 11:33:50|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|6
1744889640000|2025-04-17 11:34:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|4
1744889650000|2025-04-17 11:34:10|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|3
1744889670000|2025-04-17 11:34:30|||||||||2
1744889680000|2025-04-17 11:34:40|||||||||8
1744889690000|2025-04-17 11:34:50|26.94|26.78|26.94|26.78|26.97|26.81|26.94|26.78|4
1744889700000|2025-04-17 11:35:00|26.97|26.81|27.02|26.86|27.02|26.86|26.92|26.76|16
1744889710000|2025-04-17 11:35:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1744889720000|2025-04-17 11:35:20|27.02|26.86|27.02|26.86|27.02|26.86|26.97|26.81|4
1744889760000|2025-04-17 11:36:00|26.99|26.83|26.97|26.81|27.02|26.86|26.97|26.81|2
1744889770000|2025-04-17 11:36:10|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|2
1744889780000|2025-04-17 11:36:20|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|2
1744889790000|2025-04-17 11:36:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744889830000|2025-04-17 11:37:10|||||||||13
1744889850000|2025-04-17 11:37:30|||||||||1
1744889860000|2025-04-17 11:37:40|||||||||3
1744889870000|2025-04-17 11:37:50|||||||||1
1744889880000|2025-04-17 11:38:00|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|9
1744889890000|2025-04-17 11:38:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|4
1744889900000|2025-04-17 11:38:20|||||||||3
1744889910000|2025-04-17 11:38:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1744889920000|2025-04-17 11:38:40|27.07|26.91|27.04|26.88|27.07|26.91|27.04|26.88|17
1744889930000|2025-04-17 11:38:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744889960000|2025-04-17 11:39:20|||||||||20
1744889980000|2025-04-17 11:39:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1744889990000|2025-04-17 11:39:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744890000000|2025-04-17 11:40:00|||||||||1
1744890010000|2025-04-17 11:40:10|27.04|26.88|27.04|26.88|27.04|26.88|27.02|26.86|2
1744890020000|2025-04-17 11:40:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1744890030000|2025-04-17 11:40:30|27.04|26.88|27.07|26.91|27.07|26.91|27.04|26.88|28
1744890040000|2025-04-17 11:40:40|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|3
1744890050000|2025-04-17 11:40:50|||||||||2
1744890060000|2025-04-17 11:41:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1744890070000|2025-04-17 11:41:10|||||||||1
1744890080000|2025-04-17 11:41:20|||||||||1
1744890090000|2025-04-17 11:41:30|||||||||2
1744890110000|2025-04-17 11:41:50|||||||||1
1744890120000|2025-04-17 11:42:00|||||||||2
1744890130000|2025-04-17 11:42:10|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|11
1744890140000|2025-04-17 11:42:20|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|1
1744890150000|2025-04-17 11:42:30|||||||||1
1744890160000|2025-04-17 11:42:40|||||||||1
1744890180000|2025-04-17 11:43:00|||||||||1
1744890190000|2025-04-17 11:43:10|||||||||3
1744890200000|2025-04-17 11:43:20|||||||||2
1744890210000|2025-04-17 11:43:30|||||||||1
1744890220000|2025-04-17 11:43:40|||||||||6
1744890230000|2025-04-17 11:43:50|||||||||1
1744890240000|2025-04-17 11:44:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|1
1744890250000|2025-04-17 11:44:10|27.04|26.88|27.04|26.88|27.04|26.88|27.02|26.86|0
1744890260000|2025-04-17 11:44:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744890270000|2025-04-17 11:44:30|||||||||27
1744890290000|2025-04-17 11:44:50|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|2
1744890310000|2025-04-17 11:45:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|18
1744890320000|2025-04-17 11:45:20|26.99|26.83|27.02|26.86|27.02|26.86|26.97|26.81|4
1744890330000|2025-04-17 11:45:30|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1744890340000|2025-04-17 11:45:40|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|53
1744890350000|2025-04-17 11:45:50|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|57
1744890420000|2025-04-17 11:47:00|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|6
1744890430000|2025-04-17 11:47:10|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|0
1744890440000|2025-04-17 11:47:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744890460000|2025-04-17 11:47:40|||||||||20
1744890470000|2025-04-17 11:47:50|||||||||1
1744890490000|2025-04-17 11:48:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744890500000|2025-04-17 11:48:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|80
1744890510000|2025-04-17 11:48:30|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|1
1744890520000|2025-04-17 11:48:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744890550000|2025-04-17 11:49:10|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|1
1744890570000|2025-04-17 11:49:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|3
1744890580000|2025-04-17 11:49:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|0
1744890590000|2025-04-17 11:49:50|||||||||1
1744890600000|2025-04-17 11:50:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|4
1744890610000|2025-04-17 11:50:10|26.88|26.72|26.87|26.71|26.9|26.74|26.87|26.71|1
1744890620000|2025-04-17 11:50:20|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|2
1744890630000|2025-04-17 11:50:30|26.88|26.72|26.9|26.74|26.9|26.74|26.87|26.71|0
1744890640000|2025-04-17 11:50:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744890650000|2025-04-17 11:50:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1744890660000|2025-04-17 11:51:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|10
1744890670000|2025-04-17 11:51:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1744890680000|2025-04-17 11:51:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744890710000|2025-04-17 11:51:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|2
1744890730000|2025-04-17 11:52:10|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744890790000|2025-04-17 11:53:10|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|0
1744890810000|2025-04-17 11:53:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|3
1744890820000|2025-04-17 11:53:40|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|1
1744890830000|2025-04-17 11:53:50|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|2
1744890880000|2025-04-17 11:54:40|||||||||2
1744890890000|2025-04-17 11:54:50|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|0
1744890950000|2025-04-17 11:55:50|||||||||1
1744890960000|2025-04-17 11:56:00|||||||||1
1744891030000|2025-04-17 11:57:10|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|1
1744891040000|2025-04-17 11:57:20|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|1
1744891080000|2025-04-17 11:58:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744891120000|2025-04-17 11:58:40|||||||||1
1744891130000|2025-04-17 11:58:50|||||||||1
1744891170000|2025-04-17 11:59:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1744891180000|2025-04-17 11:59:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744891200000|2025-04-17 12:00:00|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|1
1744891220000|2025-04-17 12:00:20|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|24
1744891230000|2025-04-17 12:00:30|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1744891240000|2025-04-17 12:00:40|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1744891250000|2025-04-17 12:00:50|||||||||1
1744891260000|2025-04-17 12:01:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1744891270000|2025-04-17 12:01:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|2
1744891280000|2025-04-17 12:01:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|5
1744891290000|2025-04-17 12:01:30|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|6
1744891300000|2025-04-17 12:01:40|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|3
1744891310000|2025-04-17 12:01:50|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|0
1744891330000|2025-04-17 12:02:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1744891350000|2025-04-17 12:02:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744891360000|2025-04-17 12:02:40|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|7
1744891370000|2025-04-17 12:02:50|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|5
1744891380000|2025-04-17 12:03:00|26.78|26.62|26.58|26.42|26.78|26.62|26.53|26.37|280
1744891390000|2025-04-17 12:03:10|26.55|26.39|26.53|26.37|26.63|26.47|26.48|26.32|38
1744891400000|2025-04-17 12:03:20|26.58|26.42|26.68|26.52|26.73|26.57|26.58|26.42|32
1744891410000|2025-04-17 12:03:30|26.7|26.54|26.73|26.57|26.78|26.62|26.7|26.54|17
1744891420000|2025-04-17 12:03:40|26.78|26.62|26.78|26.62|26.83|26.67|26.73|26.57|8
1744891430000|2025-04-17 12:03:50|26.8|26.64|26.73|26.57|26.82|26.66|26.73|26.57|12
1744891440000|2025-04-17 12:04:00|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|7
1744891450000|2025-04-17 12:04:10|26.7|26.54|26.78|26.62|26.78|26.62|26.68|26.52|13
1744891460000|2025-04-17 12:04:20|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|16
1744891470000|2025-04-17 12:04:30|||||||||3
1744891480000|2025-04-17 12:04:40|26.75|26.59|26.73|26.57|26.78|26.62|26.68|26.52|8
1744891490000|2025-04-17 12:04:50|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|31
1744891500000|2025-04-17 12:05:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|2
1744891510000|2025-04-17 12:05:10|26.8|26.64|26.82|26.66|26.83|26.67|26.78|26.62|7
1744891520000|2025-04-17 12:05:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1744891530000|2025-04-17 12:05:30|26.8|26.64|26.8|26.64|26.83|26.67|26.8|26.64|1
1744891540000|2025-04-17 12:05:40|26.78|26.62|26.78|26.62|26.8|26.64|26.78|26.62|3
1744891550000|2025-04-17 12:05:50|26.8|26.64|26.8|26.64|26.83|26.67|26.78|26.62|2
1744891560000|2025-04-17 12:06:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1744891580000|2025-04-17 12:06:20|26.8|26.64|26.82|26.66|26.83|26.67|26.78|26.62|0
1744891590000|2025-04-17 12:06:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|10
1744891620000|2025-04-17 12:07:00|||||||||1
1744891630000|2025-04-17 12:07:10|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|5
1744891640000|2025-04-17 12:07:20|26.87|26.71|26.88|26.72|26.92|26.76|26.87|26.71|17
1744891660000|2025-04-17 12:07:40|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|2
1744891670000|2025-04-17 12:07:50|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|0
1744891680000|2025-04-17 12:08:00|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|1
1744891690000|2025-04-17 12:08:10|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1744891700000|2025-04-17 12:08:20|26.87|26.71|26.87|26.71|26.88|26.72|26.87|26.71|1
1744891710000|2025-04-17 12:08:30|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|6
1744891720000|2025-04-17 12:08:40|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|0
1744891730000|2025-04-17 12:08:50|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1744891740000|2025-04-17 12:09:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1744891760000|2025-04-17 12:09:20|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|1
1744891770000|2025-04-17 12:09:30|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|5
1744891850000|2025-04-17 12:10:50|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|5
1744891860000|2025-04-17 12:11:00|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|7
1744891870000|2025-04-17 12:11:10|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|1
1744891900000|2025-04-17 12:11:40|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|0
1744891910000|2025-04-17 12:11:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744891920000|2025-04-17 12:12:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1744891930000|2025-04-17 12:12:10|||||||||56
1744891940000|2025-04-17 12:12:20|||||||||1
1744891950000|2025-04-17 12:12:30|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|4
1744891960000|2025-04-17 12:12:40|||||||||3
1744891970000|2025-04-17 12:12:50|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|1
1744891980000|2025-04-17 12:13:00|26.95|26.79|26.98|26.82|26.98|26.82|26.95|26.79|1
1744891990000|2025-04-17 12:13:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|6
1744892000000|2025-04-17 12:13:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|25
1744892020000|2025-04-17 12:13:40|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|2
1744892030000|2025-04-17 12:13:50|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|13
1744892040000|2025-04-17 12:14:00|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|26
1744892050000|2025-04-17 12:14:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|8
1744892060000|2025-04-17 12:14:20|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|3
1744892090000|2025-04-17 12:14:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|25
1744892100000|2025-04-17 12:15:00|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|5
1744892120000|2025-04-17 12:15:20|26.93|26.77|26.93|26.77|26.95|26.79|26.93|26.77|4
1744892130000|2025-04-17 12:15:30|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|5
1744892140000|2025-04-17 12:15:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1744892150000|2025-04-17 12:15:50|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|8
1744892160000|2025-04-17 12:16:00|26.92|26.76|26.92|26.76|26.93|26.77|26.92|26.76|0
1744892170000|2025-04-17 12:16:10|||||||||4
1744892180000|2025-04-17 12:16:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|2
1744892190000|2025-04-17 12:16:30|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1744892260000|2025-04-17 12:17:40|||||||||2
1744892270000|2025-04-17 12:17:50|||||||||9
1744892330000|2025-04-17 12:18:50|||||||||1
1744892340000|2025-04-17 12:19:00|||||||||1
1744892360000|2025-04-17 12:19:20|||||||||2
1744892410000|2025-04-17 12:20:10|||||||||2
1744892430000|2025-04-17 12:20:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1744892440000|2025-04-17 12:20:40|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|5
1744892450000|2025-04-17 12:20:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|2
1744892460000|2025-04-17 12:21:00|||||||||1
1744892490000|2025-04-17 12:21:30|||||||||5
1744892500000|2025-04-17 12:21:40|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|5
1744892510000|2025-04-17 12:21:50|||||||||3
1744892530000|2025-04-17 12:22:10|||||||||2
1744892540000|2025-04-17 12:22:20|||||||||5
1744892550000|2025-04-17 12:22:30|||||||||1
1744892630000|2025-04-17 12:23:50|||||||||1
1744892690000|2025-04-17 12:24:50|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|3
1744892700000|2025-04-17 12:25:00|26.97|26.81|26.94|26.78|26.97|26.81|26.92|26.76|1
1744892710000|2025-04-17 12:25:10|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|2
1744892720000|2025-04-17 12:25:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1744892750000|2025-04-17 12:25:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1744892760000|2025-04-17 12:26:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|0
1744892770000|2025-04-17 12:26:10|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|3
1744892780000|2025-04-17 12:26:20|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|4
1744892790000|2025-04-17 12:26:30|26.94|26.78|26.92|26.76|26.95|26.79|26.92|26.76|6
1744892820000|2025-04-17 12:27:00|||||||||1
1744892830000|2025-04-17 12:27:10|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|1
1744892840000|2025-04-17 12:27:20|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|3
1744892850000|2025-04-17 12:27:30|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|1
1744892950000|2025-04-17 12:29:10|27|26.84|26.97|26.81|27|26.84|26.97|26.81|8
1744892960000|2025-04-17 12:29:20|||||||||1
1744892980000|2025-04-17 12:29:40|||||||||1
1744893000000|2025-04-17 12:30:00|26.92|26.76|26.94|26.78|26.97|26.81|26.92|26.76|33
1744893010000|2025-04-17 12:30:10|26.97|26.81|26.94|26.78|26.97|26.81|26.92|26.76|2
1744893020000|2025-04-17 12:30:20|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|5
1744893030000|2025-04-17 12:30:30|26.95|26.79|26.97|26.81|26.99|26.83|26.92|26.76|3
1744893040000|2025-04-17 12:30:40|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|4
1744893050000|2025-04-17 12:30:50|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1744893060000|2025-04-17 12:31:00|26.97|26.81|26.97|26.81|27.02|26.86|26.97|26.81|2
1744893070000|2025-04-17 12:31:10|26.99|26.83|27.02|26.86|27.02|26.86|26.99|26.83|1
1744893090000|2025-04-17 12:31:30|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|2
1744893130000|2025-04-17 12:32:10|||||||||1
1744893160000|2025-04-17 12:32:40|||||||||1
1744893170000|2025-04-17 12:32:50|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|2
1744893180000|2025-04-17 12:33:00|26.99|26.83|26.97|26.81|27.02|26.86|26.97|26.81|0
1744893190000|2025-04-17 12:33:10|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|91
1744893200000|2025-04-17 12:33:20|||||||||2
1744893210000|2025-04-17 12:33:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1744893220000|2025-04-17 12:33:40|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|21
1744893230000|2025-04-17 12:33:50|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|21
1744893240000|2025-04-17 12:34:00|26.8|26.64|26.87|26.71|26.87|26.71|26.8|26.64|8
1744893250000|2025-04-17 12:34:10|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|0
1744893260000|2025-04-17 12:34:20|26.8|26.64|26.82|26.66|26.82|26.66|26.77|26.61|9
1744893270000|2025-04-17 12:34:30|||||||||1
1744893290000|2025-04-17 12:34:50|||||||||21
1744893300000|2025-04-17 12:35:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|31
1744893310000|2025-04-17 12:35:10|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|4
1744893320000|2025-04-17 12:35:20|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|3
1744893330000|2025-04-17 12:35:30|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|3
1744893340000|2025-04-17 12:35:40|||||||||1
1744893350000|2025-04-17 12:35:50|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|3
1744893360000|2025-04-17 12:36:00|||||||||1
1744893370000|2025-04-17 12:36:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1744893380000|2025-04-17 12:36:20|||||||||1
1744893400000|2025-04-17 12:36:40|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|1
1744893410000|2025-04-17 12:36:50|26.82|26.66|26.8|26.64|26.82|26.66|26.77|26.61|6
1744893420000|2025-04-17 12:37:00|26.77|26.61|26.8|26.64|26.82|26.66|26.77|26.61|4
1744893430000|2025-04-17 12:37:10|26.82|26.66|26.82|26.66|26.82|26.66|26.77|26.61|3
1744893440000|2025-04-17 12:37:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1744893460000|2025-04-17 12:37:40|26.8|26.64|26.82|26.66|26.87|26.71|26.8|26.64|22
1744893470000|2025-04-17 12:37:50|||||||||2
1744893480000|2025-04-17 12:38:00|26.77|26.61|26.77|26.61|26.82|26.66|26.77|26.61|5
1744893490000|2025-04-17 12:38:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|6
1744893510000|2025-04-17 12:38:30|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|1
1744893520000|2025-04-17 12:38:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744893530000|2025-04-17 12:38:50|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|2
1744893550000|2025-04-17 12:39:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|2
1744893560000|2025-04-17 12:39:20|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|14
1744893580000|2025-04-17 12:39:40|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|0
1744893590000|2025-04-17 12:39:50|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|1
1744893600000|2025-04-17 12:40:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744893610000|2025-04-17 12:40:10|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744893620000|2025-04-17 12:40:20|||||||||1
1744893670000|2025-04-17 12:41:10|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1744893680000|2025-04-17 12:41:20|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|3
1744893690000|2025-04-17 12:41:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|5
1744893700000|2025-04-17 12:41:40|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|8
1744893710000|2025-04-17 12:41:50|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|0
1744893720000|2025-04-17 12:42:00|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|14
1744893730000|2025-04-17 12:42:10|||||||||2
1744893740000|2025-04-17 12:42:20|||||||||1
1744893760000|2025-04-17 12:42:40|||||||||2
1744893770000|2025-04-17 12:42:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|6
1744893780000|2025-04-17 12:43:00|||||||||2
1744893790000|2025-04-17 12:43:10|||||||||1
1744893800000|2025-04-17 12:43:20|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|4
1744893810000|2025-04-17 12:43:30|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|1
1744893820000|2025-04-17 12:43:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|1
1744893830000|2025-04-17 12:43:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|21
1744893840000|2025-04-17 12:44:00|||||||||6
1744893850000|2025-04-17 12:44:10|||||||||1
1744893870000|2025-04-17 12:44:30|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|5
1744893900000|2025-04-17 12:45:00|||||||||4
1744893910000|2025-04-17 12:45:10|||||||||1
1744893930000|2025-04-17 12:45:30|26.8|26.64|26.78|26.62|26.82|26.66|26.77|26.61|3
1744893940000|2025-04-17 12:45:40|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|2
1744893950000|2025-04-17 12:45:50|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|10
1744893960000|2025-04-17 12:46:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|1
1744893970000|2025-04-17 12:46:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1744893980000|2025-04-17 12:46:20|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|3
1744894000000|2025-04-17 12:46:40|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1744894020000|2025-04-17 12:47:00|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1744894030000|2025-04-17 12:47:10|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|1
1744894040000|2025-04-17 12:47:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744894060000|2025-04-17 12:47:40|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|3
1744894070000|2025-04-17 12:47:50|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|0
1744894080000|2025-04-17 12:48:00|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|6
1744894120000|2025-04-17 12:48:40|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|3
1744894180000|2025-04-17 12:49:40|||||||||1
1744894190000|2025-04-17 12:49:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744894210000|2025-04-17 12:50:10|||||||||8
1744894220000|2025-04-17 12:50:20|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|2
1744894230000|2025-04-17 12:50:30|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|6
1744894240000|2025-04-17 12:50:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|2
1744894250000|2025-04-17 12:50:50|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744894260000|2025-04-17 12:51:00|||||||||9
1744894270000|2025-04-17 12:51:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|1
1744894280000|2025-04-17 12:51:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744894290000|2025-04-17 12:51:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|2
1744894300000|2025-04-17 12:51:40|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1744894330000|2025-04-17 12:52:10|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|0
1744894350000|2025-04-17 12:52:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1744894360000|2025-04-17 12:52:40|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744894370000|2025-04-17 12:52:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744894380000|2025-04-17 12:53:00|26.73|26.57|26.73|26.57|26.73|26.57|26.72|26.56|0
1744894440000|2025-04-17 12:54:00|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1744894460000|2025-04-17 12:54:20|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744894500000|2025-04-17 12:55:00|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|1
1744894510000|2025-04-17 12:55:10|26.77|26.61|26.75|26.59|26.77|26.61|26.73|26.57|3
1744894520000|2025-04-17 12:55:20|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|0
1744894530000|2025-04-17 12:55:30|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|8
1744894540000|2025-04-17 12:55:40|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|2
1744894550000|2025-04-17 12:55:50|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|1
1744894560000|2025-04-17 12:56:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|3
1744894570000|2025-04-17 12:56:10|||||||||5
1744894590000|2025-04-17 12:56:30|||||||||1
1744894610000|2025-04-17 12:56:50|||||||||2
1744894620000|2025-04-17 12:57:00|||||||||1
1744894730000|2025-04-17 12:58:50|||||||||5
1744894750000|2025-04-17 12:59:10|||||||||1
1744894800000|2025-04-17 13:00:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|4
1744894810000|2025-04-17 13:00:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|48
1744894820000|2025-04-17 13:00:20|26.8|26.64|26.82|26.66|26.82|26.66|26.77|26.61|27
1744894830000|2025-04-17 13:00:30|||||||||6
1744894840000|2025-04-17 13:00:40|26.78|26.62|26.8|26.64|26.82|26.66|26.78|26.62|12
1744894850000|2025-04-17 13:00:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744894860000|2025-04-17 13:01:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|7
1744894870000|2025-04-17 13:01:10|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|5
1744894880000|2025-04-17 13:01:20|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|7
1744894890000|2025-04-17 13:01:30|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|2
1744894910000|2025-04-17 13:01:50|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|10
1744894920000|2025-04-17 13:02:00|||||||||1
1744894930000|2025-04-17 13:02:10|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|1
1744894940000|2025-04-17 13:02:20|||||||||5
1744894950000|2025-04-17 13:02:30|||||||||1
1744895010000|2025-04-17 13:03:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|11
1744895020000|2025-04-17 13:03:40|||||||||4
1744895040000|2025-04-17 13:04:00|||||||||2
1744895090000|2025-04-17 13:04:50|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|3
1744895100000|2025-04-17 13:05:00|||||||||1
1744895140000|2025-04-17 13:05:40|||||||||1
1744895150000|2025-04-17 13:05:50|||||||||2
1744895160000|2025-04-17 13:06:00|||||||||6
1744895170000|2025-04-17 13:06:10|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|11
1744895180000|2025-04-17 13:06:20|||||||||4
1744895190000|2025-04-17 13:06:30|||||||||7
1744895200000|2025-04-17 13:06:40|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|10
1744895210000|2025-04-17 13:06:50|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|1
1744895220000|2025-04-17 13:07:00|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|18
1744895230000|2025-04-17 13:07:10|||||||||8
1744895240000|2025-04-17 13:07:20|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|4
1744895250000|2025-04-17 13:07:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|9
1744895260000|2025-04-17 13:07:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|18
1744895270000|2025-04-17 13:07:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|13
1744895280000|2025-04-17 13:08:00|||||||||6
1744895290000|2025-04-17 13:08:10|||||||||5
1744895300000|2025-04-17 13:08:20|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|15
1744895310000|2025-04-17 13:08:30|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|8
1744895320000|2025-04-17 13:08:40|||||||||10
1744895330000|2025-04-17 13:08:50|||||||||4
1744895340000|2025-04-17 13:09:00|||||||||3
1744895350000|2025-04-17 13:09:10|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|16
1744895360000|2025-04-17 13:09:20|||||||||2
1744895370000|2025-04-17 13:09:30|||||||||4
1744895380000|2025-04-17 13:09:40|||||||||6
1744895390000|2025-04-17 13:09:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|7
1744895400000|2025-04-17 13:10:00|||||||||17
1744895410000|2025-04-17 13:10:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|34
1744895420000|2025-04-17 13:10:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|9
1744895430000|2025-04-17 13:10:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|21
1744895440000|2025-04-17 13:10:40|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|1
1744895450000|2025-04-17 13:10:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|12
1744895460000|2025-04-17 13:11:00|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|30
1744895470000|2025-04-17 13:11:10|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|3
1744895480000|2025-04-17 13:11:20|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|9
1744895490000|2025-04-17 13:11:30|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|6
1744895500000|2025-04-17 13:11:40|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|5
1744895510000|2025-04-17 13:11:50|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|12
1744895520000|2025-04-17 13:12:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|1
1744895550000|2025-04-17 13:12:30|||||||||3
1744895560000|2025-04-17 13:12:40|27.02|26.86|27|26.84|27.02|26.86|27|26.84|8
1744895570000|2025-04-17 13:12:50|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|3
1744895580000|2025-04-17 13:13:00|27|26.84|27|26.84|27|26.84|27|26.84|0
1744895590000|2025-04-17 13:13:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1744895600000|2025-04-17 13:13:20|27.04|26.88|27.04|26.88|27.07|26.91|27.04|26.88|11
1744895610000|2025-04-17 13:13:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744895620000|2025-04-17 13:13:40|||||||||1
1744895640000|2025-04-17 13:14:00|27|26.84|27.02|26.86|27.02|26.86|27|26.84|1
1744895650000|2025-04-17 13:14:10|27|26.84|26.99|26.83|27.02|26.86|26.97|26.81|3
1744895660000|2025-04-17 13:14:20|26.97|26.81|26.97|26.81|26.97|26.81|26.82|26.66|20
1744895670000|2025-04-17 13:14:30|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|16
1744895680000|2025-04-17 13:14:40|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|1
1744895690000|2025-04-17 13:14:50|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|30
1744895700000|2025-04-17 13:15:00|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|15
1744895720000|2025-04-17 13:15:20|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|22
1744895730000|2025-04-17 13:15:30|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|7
1744895740000|2025-04-17 13:15:40|26.8|26.64|26.82|26.66|26.82|26.66|26.77|26.61|42
1744895750000|2025-04-17 13:15:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|4
1744895760000|2025-04-17 13:16:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|7
1744895770000|2025-04-17 13:16:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|5
1744895780000|2025-04-17 13:16:20|||||||||1
1744895790000|2025-04-17 13:16:30|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|27
1744895830000|2025-04-17 13:17:10|||||||||1
1744895870000|2025-04-17 13:17:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|7
1744895880000|2025-04-17 13:18:00|||||||||3
1744895890000|2025-04-17 13:18:10|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|21
1744895910000|2025-04-17 13:18:30|||||||||1
1744895920000|2025-04-17 13:18:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|1
1744895930000|2025-04-17 13:18:50|26.77|26.61|26.8|26.64|26.8|26.64|26.77|26.61|0
1744895940000|2025-04-17 13:19:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|1
1744895950000|2025-04-17 13:19:10|26.75|26.59|26.82|26.66|26.82|26.66|26.72|26.56|24
1744895960000|2025-04-17 13:19:20|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|0
1744895970000|2025-04-17 13:19:30|26.82|26.66|26.8|26.64|26.82|26.66|26.77|26.61|2
1744895980000|2025-04-17 13:19:40|26.82|26.66|26.8|26.64|26.82|26.66|26.77|26.61|2
1744895990000|2025-04-17 13:19:50|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|0
1744896040000|2025-04-17 13:20:40|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|1
1744896050000|2025-04-17 13:20:50|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744896060000|2025-04-17 13:21:00|26.72|26.56|26.72|26.56|26.75|26.59|26.72|26.56|11
1744896090000|2025-04-17 13:21:30|26.77|26.61|26.77|26.61|26.77|26.61|26.75|26.59|3
1744896110000|2025-04-17 13:21:50|||||||||4
1744896120000|2025-04-17 13:22:00|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|2
1744896140000|2025-04-17 13:22:20|||||||||1
1744896150000|2025-04-17 13:22:30|||||||||1
1744896160000|2025-04-17 13:22:40|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|7
1744896170000|2025-04-17 13:22:50|26.73|26.57|26.77|26.61|26.77|26.61|26.72|26.56|3
1744896180000|2025-04-17 13:23:00|26.75|26.59|26.73|26.57|26.77|26.61|26.72|26.56|4
1744896190000|2025-04-17 13:23:10|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|5
1744896200000|2025-04-17 13:23:20|26.77|26.61|26.77|26.61|26.77|26.61|26.73|26.57|2
1744896210000|2025-04-17 13:23:30|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|1
1744896220000|2025-04-17 13:23:40|26.73|26.57|26.73|26.57|26.73|26.57|26.72|26.56|6
1744896230000|2025-04-17 13:23:50|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1744896240000|2025-04-17 13:24:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1744896250000|2025-04-17 13:24:10|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|6
1744896260000|2025-04-17 13:24:20|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|0
1744896270000|2025-04-17 13:24:30|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|0
1744896300000|2025-04-17 13:25:00|26.82|26.66|26.82|26.66|26.87|26.71|26.82|26.66|27
1744896320000|2025-04-17 13:25:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744896340000|2025-04-17 13:25:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|2
1744896350000|2025-04-17 13:25:50|26.94|26.78|26.92|26.76|26.97|26.81|26.92|26.76|3
1744896360000|2025-04-17 13:26:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|5
1744896380000|2025-04-17 13:26:20|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|18
1744896390000|2025-04-17 13:26:30|26.94|26.78|26.97|26.81|26.97|26.81|26.92|26.76|1
1744896400000|2025-04-17 13:26:40|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|13
1744896410000|2025-04-17 13:26:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744896420000|2025-04-17 13:27:00|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|2
1744896430000|2025-04-17 13:27:10|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|1
1744896440000|2025-04-17 13:27:20|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|26
1744896450000|2025-04-17 13:27:30|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|14
1744896460000|2025-04-17 13:27:40|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|0
1744896470000|2025-04-17 13:27:50|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|1
1744896480000|2025-04-17 13:28:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|3
1744896490000|2025-04-17 13:28:10|||||||||2
1744896500000|2025-04-17 13:28:20|26.9|26.74|26.82|26.66|26.92|26.76|26.82|26.66|42
1744896520000|2025-04-17 13:28:40|||||||||4
1744896530000|2025-04-17 13:28:50|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|61
1744896540000|2025-04-17 13:29:00|26.78|26.62|26.8|26.64|26.82|26.66|26.78|26.62|14
1744896550000|2025-04-17 13:29:10|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|47
1744896560000|2025-04-17 13:29:20|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|15
1744896570000|2025-04-17 13:29:30|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|5
1744896580000|2025-04-17 13:29:40|26.8|26.64|26.87|26.71|26.87|26.71|26.8|26.64|3
1744896590000|2025-04-17 13:29:50|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|8
1744896600000|2025-04-17 13:30:00|26.85|26.69|26.73|26.57|26.85|26.69|26.68|26.52|122
1744896610000|2025-04-17 13:30:10|26.72|26.56|26.68|26.52|26.73|26.57|26.68|26.52|31
1744896620000|2025-04-17 13:30:20|||||||||16
1744896630000|2025-04-17 13:30:30|26.63|26.47|26.68|26.52|26.73|26.57|26.63|26.47|133
1744896640000|2025-04-17 13:30:40|26.7|26.54|26.77|26.61|26.78|26.62|26.68|26.52|33
1744896650000|2025-04-17 13:30:50|26.75|26.59|26.77|26.61|26.78|26.62|26.75|26.59|10
1744896660000|2025-04-17 13:31:00|26.78|26.62|26.82|26.66|26.87|26.71|26.77|26.61|45
1744896670000|2025-04-17 13:31:10|26.73|26.57|26.77|26.61|26.78|26.62|26.68|26.52|52
1744896680000|2025-04-17 13:31:20|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|24
1744896690000|2025-04-17 13:31:30|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|23
1744896700000|2025-04-17 13:31:40|26.78|26.62|26.82|26.66|26.82|26.66|26.73|26.57|37
1744896710000|2025-04-17 13:31:50|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|16
1744896720000|2025-04-17 13:32:00|26.82|26.66|26.87|26.71|26.87|26.71|26.77|26.61|14
1744896730000|2025-04-17 13:32:10|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|19
1744896740000|2025-04-17 13:32:20|26.83|26.67|26.78|26.62|26.87|26.71|26.78|26.62|11
1744896750000|2025-04-17 13:32:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|13
1744896760000|2025-04-17 13:32:40|26.8|26.64|26.87|26.71|26.87|26.71|26.8|26.64|24
1744896770000|2025-04-17 13:32:50|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1744896780000|2025-04-17 13:33:00|26.87|26.71|26.87|26.71|26.87|26.71|26.82|26.66|3
1744896790000|2025-04-17 13:33:10|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|10
1744896800000|2025-04-17 13:33:20|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|33
1744896810000|2025-04-17 13:33:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|5
1744896820000|2025-04-17 13:33:40|26.88|26.72|26.88|26.72|26.92|26.76|26.87|26.71|134
1744896830000|2025-04-17 13:33:50|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|26
1744896840000|2025-04-17 13:34:00|26.83|26.67|26.83|26.67|26.92|26.76|26.82|26.66|29
1744896850000|2025-04-17 13:34:10|26.82|26.66|26.73|26.57|26.82|26.66|26.73|26.57|18
1744896860000|2025-04-17 13:34:20|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|74
1744896870000|2025-04-17 13:34:30|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|9
1744896880000|2025-04-17 13:34:40|26.77|26.61|26.85|26.69|26.87|26.71|26.77|26.61|28
1744896890000|2025-04-17 13:34:50|26.87|26.71|26.88|26.72|26.88|26.72|26.83|26.67|0
1744896900000|2025-04-17 13:35:00|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|35
1744896910000|2025-04-17 13:35:10|26.88|26.72|26.92|26.76|26.92|26.76|26.87|26.71|23
1744896920000|2025-04-17 13:35:20|26.88|26.72|26.88|26.72|26.88|26.72|26.85|26.69|12
1744896930000|2025-04-17 13:35:30|26.9|26.74|26.97|26.81|26.97|26.81|26.9|26.74|45
1744896940000|2025-04-17 13:35:40|27.02|26.86|26.92|26.76|27.02|26.86|26.92|26.76|68
1744896950000|2025-04-17 13:35:50|26.95|26.79|26.83|26.67|26.95|26.79|26.83|26.67|27
1744896960000|2025-04-17 13:36:00|26.82|26.66|26.73|26.57|26.82|26.66|26.73|26.57|50
1744896970000|2025-04-17 13:36:10|26.75|26.59|26.82|26.66|26.82|26.66|26.75|26.59|44
1744896980000|2025-04-17 13:36:20|26.87|26.71|26.78|26.62|26.87|26.71|26.78|26.62|26
1744896990000|2025-04-17 13:36:30|26.75|26.59|26.88|26.72|26.88|26.72|26.73|26.57|25
1744897000000|2025-04-17 13:36:40|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|53
1744897010000|2025-04-17 13:36:50|26.9|26.74|26.88|26.72|26.92|26.76|26.87|26.71|6
1744897020000|2025-04-17 13:37:00|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|20
1744897030000|2025-04-17 13:37:10|26.87|26.71|26.92|26.76|26.97|26.81|26.87|26.71|30
1744897040000|2025-04-17 13:37:20|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|37
1744897050000|2025-04-17 13:37:30|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|34
1744897060000|2025-04-17 13:37:40|27|26.84|27.02|26.86|27.02|26.86|27|26.84|8
1744897070000|2025-04-17 13:37:50|27|26.84|26.92|26.76|27.02|26.86|26.92|26.76|3
1744897080000|2025-04-17 13:38:00|26.93|26.77|26.97|26.81|26.97|26.81|26.92|26.76|6
1744897090000|2025-04-17 13:38:10|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|10
1744897100000|2025-04-17 13:38:20|27|26.84|26.98|26.82|27.02|26.86|26.97|26.81|31
1744897110000|2025-04-17 13:38:30|26.97|26.81|26.97|26.81|27.02|26.86|26.97|26.81|2
1744897120000|2025-04-17 13:38:40|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|18
1744897130000|2025-04-17 13:38:50|27.03|26.87|27.02|26.86|27.05|26.89|27.02|26.86|19
1744897140000|2025-04-17 13:39:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|9
1744897150000|2025-04-17 13:39:10|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|10
1744897160000|2025-04-17 13:39:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|6
1744897170000|2025-04-17 13:39:30|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|63
1744897180000|2025-04-17 13:39:40|27.03|26.87|26.97|26.81|27.03|26.87|26.97|26.81|36
1744897190000|2025-04-17 13:39:50|26.98|26.82|26.97|26.81|27.02|26.86|26.97|26.81|8
1744897200000|2025-04-17 13:40:00|27.02|26.86|27.07|26.91|27.07|26.91|27|26.84|14
1744897210000|2025-04-17 13:40:10|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|6
1744897220000|2025-04-17 13:40:20|27.05|26.89|27.02|26.86|27.05|26.89|26.97|26.81|7
1744897230000|2025-04-17 13:40:30|27|26.84|26.92|26.76|27.02|26.86|26.92|26.76|3
1744897240000|2025-04-17 13:40:40|26.93|26.77|26.97|26.81|27|26.84|26.92|26.76|15
1744897250000|2025-04-17 13:40:50|27.02|26.86|26.92|26.76|27.02|26.86|26.92|26.76|41
1744897260000|2025-04-17 13:41:00|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|57
1744897270000|2025-04-17 13:41:10|26.88|26.72|26.82|26.66|26.88|26.72|26.82|26.66|51
1744897280000|2025-04-17 13:41:20|26.83|26.67|26.75|26.59|26.83|26.67|26.75|26.59|81
1744897290000|2025-04-17 13:41:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|3
1744897300000|2025-04-17 13:41:40|26.82|26.66|26.73|26.57|26.82|26.66|26.73|26.57|27
1744897310000|2025-04-17 13:41:50|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|22
1744897320000|2025-04-17 13:42:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|6
1744897330000|2025-04-17 13:42:10|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|25
1744897340000|2025-04-17 13:42:20|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|8
1744897350000|2025-04-17 13:42:30|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|3
1744897360000|2025-04-17 13:42:40|26.73|26.57|26.75|26.59|26.78|26.62|26.73|26.57|65
1744897370000|2025-04-17 13:42:50|26.73|26.57|26.77|26.61|26.77|26.61|26.73|26.57|2
1744897380000|2025-04-17 13:43:00|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|20
1744897390000|2025-04-17 13:43:10|26.73|26.57|26.73|26.57|26.77|26.61|26.73|26.57|9
1744897400000|2025-04-17 13:43:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|14
1744897410000|2025-04-17 13:43:30|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|14
1744897420000|2025-04-17 13:43:40|26.72|26.56|26.78|26.62|26.82|26.66|26.72|26.56|35
1744897430000|2025-04-17 13:43:50|26.82|26.66|26.87|26.71|26.87|26.71|26.78|26.62|26
1744897440000|2025-04-17 13:44:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|8
1744897450000|2025-04-17 13:44:10|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|1
1744897460000|2025-04-17 13:44:20|26.73|26.57|26.77|26.61|26.77|26.61|26.72|26.56|35
1744897470000|2025-04-17 13:44:30|26.78|26.62|26.82|26.66|26.82|26.66|26.77|26.61|8
1744897480000|2025-04-17 13:44:40|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|15
1744897490000|2025-04-17 13:44:50|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|23
1744897500000|2025-04-17 13:45:00|26.87|26.71|26.87|26.71|26.87|26.71|26.82|26.66|11
1744897510000|2025-04-17 13:45:10|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|16
1744897520000|2025-04-17 13:45:20|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|57
1744897530000|2025-04-17 13:45:30|26.9|26.74|26.88|26.72|26.92|26.76|26.87|26.71|6
1744897540000|2025-04-17 13:45:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|3
1744897550000|2025-04-17 13:45:50|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|35
1744897560000|2025-04-17 13:46:00|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|52
1744897570000|2025-04-17 13:46:10|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|23
1744897580000|2025-04-17 13:46:20|26.95|26.79|27.02|26.86|27.02|26.86|26.95|26.79|49
1744897590000|2025-04-17 13:46:30|27|26.84|27.02|26.86|27.02|26.86|27|26.84|17
1744897600000|2025-04-17 13:46:40|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|6
1744897610000|2025-04-17 13:46:50|26.98|26.82|27.02|26.86|27.02|26.86|26.97|26.81|21
1744897620000|2025-04-17 13:47:00|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|10
1744897630000|2025-04-17 13:47:10|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|10
1744897640000|2025-04-17 13:47:20|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|4
1744897650000|2025-04-17 13:47:30|27|26.84|26.97|26.81|27|26.84|26.97|26.81|8
1744897660000|2025-04-17 13:47:40|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|2
1744897670000|2025-04-17 13:47:50|26.95|26.79|26.93|26.77|26.97|26.81|26.92|26.76|30
1744897680000|2025-04-17 13:48:00|26.97|26.81|26.93|26.77|26.97|26.81|26.92|26.76|36
1744897690000|2025-04-17 13:48:10|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|13
1744897700000|2025-04-17 13:48:20|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|83
1744897710000|2025-04-17 13:48:30|26.92|26.76|26.93|26.77|27.02|26.86|26.92|26.76|28
1744897720000|2025-04-17 13:48:40|26.97|26.81|26.88|26.72|26.97|26.81|26.88|26.72|6
1744897730000|2025-04-17 13:48:50|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|2
1744897740000|2025-04-17 13:49:00|26.9|26.74|26.88|26.72|26.92|26.76|26.88|26.72|4
1744897750000|2025-04-17 13:49:10|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|11
1744897760000|2025-04-17 13:49:20|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|5
1744897770000|2025-04-17 13:49:30|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|3
1744897780000|2025-04-17 13:49:40|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|19
1744897800000|2025-04-17 13:50:00|||||||||9
1744897810000|2025-04-17 13:50:10|||||||||50
1744897820000|2025-04-17 13:50:20|26.87|26.71|26.88|26.72|26.88|26.72|26.83|26.67|37
1744897830000|2025-04-17 13:50:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|93
1744897840000|2025-04-17 13:50:40|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|70
1744897850000|2025-04-17 13:50:50|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|7
1744897860000|2025-04-17 13:51:00|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|108
1744897870000|2025-04-17 13:51:10|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|67
1744897880000|2025-04-17 13:51:20|26.8|26.64|26.78|26.62|26.83|26.67|26.78|26.62|37
1744897890000|2025-04-17 13:51:30|26.73|26.57|26.83|26.67|26.83|26.67|26.73|26.57|16
1744897900000|2025-04-17 13:51:40|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|13
1744897910000|2025-04-17 13:51:50|26.88|26.72|26.88|26.72|26.88|26.72|26.85|26.69|9
1744897920000|2025-04-17 13:52:00|26.83|26.67|26.73|26.57|26.88|26.72|26.73|26.57|14
1744897930000|2025-04-17 13:52:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|13
1744897940000|2025-04-17 13:52:20|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|15
1744897950000|2025-04-17 13:52:30|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|3
1744897960000|2025-04-17 13:52:40|||||||||1
1744897970000|2025-04-17 13:52:50|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|11
1744897980000|2025-04-17 13:53:00|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|16
1744897990000|2025-04-17 13:53:10|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|5
1744898000000|2025-04-17 13:53:20|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|12
1744898010000|2025-04-17 13:53:30|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|15
1744898020000|2025-04-17 13:53:40|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|21
1744898030000|2025-04-17 13:53:50|26.68|26.52|26.68|26.52|26.71|26.55|26.68|26.52|23
1744898040000|2025-04-17 13:54:00|||||||||51
1744898050000|2025-04-17 13:54:10|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|21
1744898070000|2025-04-17 13:54:30|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|20
1744898080000|2025-04-17 13:54:40|26.68|26.52|26.68|26.52|26.68|26.52|26.66|26.5|14
1744898090000|2025-04-17 13:54:50|26.73|26.57|26.71|26.55|26.73|26.57|26.71|26.55|15
1744898100000|2025-04-17 13:55:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|14
1744898110000|2025-04-17 13:55:10|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|36
1744898120000|2025-04-17 13:55:20|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|4
1744898130000|2025-04-17 13:55:30|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|12
1744898150000|2025-04-17 13:55:50|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|2
1744898160000|2025-04-17 13:56:00|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|10
1744898170000|2025-04-17 13:56:10|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|3
1744898180000|2025-04-17 13:56:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|22
1744898200000|2025-04-17 13:56:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|6
1744898210000|2025-04-17 13:56:50|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|27
1744898220000|2025-04-17 13:57:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|6
1744898230000|2025-04-17 13:57:10|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|5
1744898240000|2025-04-17 13:57:20|26.75|26.59|26.83|26.67|26.83|26.67|26.75|26.59|13
1744898250000|2025-04-17 13:57:30|26.8|26.64|26.83|26.67|26.83|26.67|26.78|26.62|14
1744898260000|2025-04-17 13:57:40|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|5
1744898270000|2025-04-17 13:57:50|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|26
1744898280000|2025-04-17 13:58:00|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|8
1744898290000|2025-04-17 13:58:10|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|3
1744898300000|2025-04-17 13:58:20|26.88|26.72|26.85|26.69|26.88|26.72|26.83|26.67|8
1744898310000|2025-04-17 13:58:30|26.87|26.71|26.87|26.71|26.88|26.72|26.83|26.67|8
1744898320000|2025-04-17 13:58:40|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|0
1744898330000|2025-04-17 13:58:50|||||||||2
1744898340000|2025-04-17 13:59:00|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|10
1744898350000|2025-04-17 13:59:10|26.9|26.74|26.88|26.72|26.92|26.76|26.87|26.71|3
1744898360000|2025-04-17 13:59:20|26.87|26.71|26.83|26.67|26.87|26.71|26.78|26.62|13
1744898370000|2025-04-17 13:59:30|26.8|26.64|26.83|26.67|26.83|26.67|26.78|26.62|4
1744898380000|2025-04-17 13:59:40|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|8
1744898390000|2025-04-17 13:59:50|||||||||3
1744898400000|2025-04-17 14:00:00|26.87|26.71|26.88|26.72|26.92|26.76|26.83|26.67|100
1744898410000|2025-04-17 14:00:10|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|12
1744898420000|2025-04-17 14:00:20|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|2
1744898430000|2025-04-17 14:00:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|15
1744898440000|2025-04-17 14:00:40|26.92|26.76|26.83|26.67|26.92|26.76|26.83|26.67|32
1744898450000|2025-04-17 14:00:50|26.78|26.62|26.78|26.62|26.83|26.67|26.78|26.62|14
1744898460000|2025-04-17 14:01:00|26.82|26.66|26.75|26.59|26.82|26.66|26.73|26.57|26
1744898470000|2025-04-17 14:01:10|26.73|26.57|26.7|26.54|26.73|26.57|26.68|26.52|12
1744898480000|2025-04-17 14:01:20|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|12
1744898490000|2025-04-17 14:01:30|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|30
1744898500000|2025-04-17 14:01:40|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|80
1744898510000|2025-04-17 14:01:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|18
1744898520000|2025-04-17 14:02:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|18
1744898530000|2025-04-17 14:02:10|26.82|26.66|26.83|26.67|26.83|26.67|26.8|26.64|18
1744898540000|2025-04-17 14:02:20|26.87|26.71|26.88|26.72|26.88|26.72|26.83|26.67|25
1744898550000|2025-04-17 14:02:30|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|26
1744898560000|2025-04-17 14:02:40|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|26
1744898570000|2025-04-17 14:02:50|26.9|26.74|26.88|26.72|26.92|26.76|26.88|26.72|8
1744898580000|2025-04-17 14:03:00|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|23
1744898590000|2025-04-17 14:03:10|26.97|26.81|26.95|26.79|26.97|26.81|26.92|26.76|99
1744898600000|2025-04-17 14:03:20|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|10
1744898610000|2025-04-17 14:03:30|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|6
1744898620000|2025-04-17 14:03:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|27
1744898630000|2025-04-17 14:03:50|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|21
1744898640000|2025-04-17 14:04:00|26.93|26.77|27.02|26.86|27.02|26.86|26.93|26.77|17
1744898650000|2025-04-17 14:04:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|40
1744898660000|2025-04-17 14:04:20|27.02|26.86|26.92|26.76|27.02|26.86|26.92|26.76|22
1744898670000|2025-04-17 14:04:30|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|14
1744898680000|2025-04-17 14:04:40|26.85|26.69|26.87|26.71|26.88|26.72|26.83|26.67|7
1744898690000|2025-04-17 14:04:50|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|13
1744898700000|2025-04-17 14:05:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|13
1744898710000|2025-04-17 14:05:10|26.88|26.72|26.92|26.76|26.92|26.76|26.87|26.71|12
1744898720000|2025-04-17 14:05:20|26.9|26.74|26.9|26.74|26.92|26.76|26.88|26.72|20
1744898730000|2025-04-17 14:05:30|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|14
1744898740000|2025-04-17 14:05:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|4
1744898750000|2025-04-17 14:05:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|18
1744898760000|2025-04-17 14:06:00|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|40
1744898770000|2025-04-17 14:06:10|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|11
1744898780000|2025-04-17 14:06:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|38
1744898790000|2025-04-17 14:06:30|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|7
1744898800000|2025-04-17 14:06:40|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|14
1744898810000|2025-04-17 14:06:50|26.87|26.71|26.83|26.67|26.9|26.74|26.82|26.66|163
1744898820000|2025-04-17 14:07:00|26.87|26.71|26.92|26.76|26.92|26.76|26.83|26.67|13
1744898830000|2025-04-17 14:07:10|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|23
1744898840000|2025-04-17 14:07:20|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|13
1744898850000|2025-04-17 14:07:30|27.02|26.86|27.02|26.86|27.02|26.86|26.97|26.81|9
1744898860000|2025-04-17 14:07:40|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|20
1744898870000|2025-04-17 14:07:50|27.05|26.89|27.02|26.86|27.07|26.91|27.02|26.86|9
1744898880000|2025-04-17 14:08:00|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|7
1744898890000|2025-04-17 14:08:10|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|39
1744898900000|2025-04-17 14:08:20|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|9
1744898910000|2025-04-17 14:08:30|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|37
1744898920000|2025-04-17 14:08:40|27.02|26.86|26.92|26.76|27.02|26.86|26.92|26.76|18
1744898930000|2025-04-17 14:08:50|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|14
1744898940000|2025-04-17 14:09:00|26.92|26.76|27.02|26.86|27.02|26.86|26.92|26.76|19
1744898950000|2025-04-17 14:09:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1744898960000|2025-04-17 14:09:20|||||||||8
1744898970000|2025-04-17 14:09:30|||||||||2
1744898980000|2025-04-17 14:09:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|11
1744898990000|2025-04-17 14:09:50|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|9
1744899000000|2025-04-17 14:10:00|27.02|26.86|26.97|26.81|27.07|26.91|26.97|26.81|77
1744899010000|2025-04-17 14:10:10|27.02|26.86|27.07|26.91|27.07|26.91|27|26.84|68
1744899020000|2025-04-17 14:10:20|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|31
1744899030000|2025-04-17 14:10:30|27.02|26.86|27.02|26.86|27.07|26.91|27.02|26.86|13
1744899040000|2025-04-17 14:10:40|27.05|26.89|27.02|26.86|27.07|26.91|27.02|26.86|2
1744899050000|2025-04-17 14:10:50|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|12
1744899060000|2025-04-17 14:11:00|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|18
1744899070000|2025-04-17 14:11:10|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|32
1744899080000|2025-04-17 14:11:20|||||||||117
1744899090000|2025-04-17 14:11:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|27
1744899100000|2025-04-17 14:11:40|26.95|26.79|26.92|26.76|26.97|26.81|26.88|26.72|62
1744899110000|2025-04-17 14:11:50|26.9|26.74|26.83|26.67|26.92|26.76|26.83|26.67|64
1744899120000|2025-04-17 14:12:00|26.8|26.64|26.78|26.62|26.83|26.67|26.78|26.62|17
1744899130000|2025-04-17 14:12:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|50
1744899140000|2025-04-17 14:12:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|68
1744899150000|2025-04-17 14:12:30|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|17
1744899160000|2025-04-17 14:12:40|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|11
1744899170000|2025-04-17 14:12:50|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|37
1744899180000|2025-04-17 14:13:00|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|27
1744899190000|2025-04-17 14:13:10|26.75|26.59|26.88|26.72|26.88|26.72|26.75|26.59|22
1744899200000|2025-04-17 14:13:20|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|6
1744899210000|2025-04-17 14:13:30|||||||||11
1744899220000|2025-04-17 14:13:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|3
1744899230000|2025-04-17 14:13:50|||||||||10
1744899240000|2025-04-17 14:14:00|26.92|26.76|27.02|26.86|27.02|26.86|26.92|26.76|52
1744899250000|2025-04-17 14:14:10|26.98|26.82|26.98|26.82|27.02|26.86|26.93|26.77|49
1744899260000|2025-04-17 14:14:20|27|26.84|26.98|26.82|27|26.84|26.97|26.81|12
1744899270000|2025-04-17 14:14:30|27.02|26.86|27.02|26.86|27.02|26.86|26.98|26.82|15
1744899280000|2025-04-17 14:14:40|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|22
1744899290000|2025-04-17 14:14:50|26.98|26.82|26.98|26.82|27.02|26.86|26.98|26.82|17
1744899300000|2025-04-17 14:15:00|26.97|26.81|26.97|26.81|26.97|26.81|26.93|26.77|17
1744899310000|2025-04-17 14:15:10|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|24
1744899330000|2025-04-17 14:15:30|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|25
1744899340000|2025-04-17 14:15:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|3
1744899350000|2025-04-17 14:15:50|26.95|26.79|26.88|26.72|26.98|26.82|26.88|26.72|60
1744899360000|2025-04-17 14:16:00|26.9|26.74|26.9|26.74|26.93|26.77|26.88|26.72|11
1744899370000|2025-04-17 14:16:10|26.93|26.77|26.97|26.81|26.98|26.82|26.93|26.77|9
1744899380000|2025-04-17 14:16:20|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|13
1744899390000|2025-04-17 14:16:30|||||||||9
1744899400000|2025-04-17 14:16:40|27.02|26.86|27.03|26.87|27.03|26.87|26.98|26.82|6
1744899410000|2025-04-17 14:16:50|27.02|26.86|27.03|26.87|27.03|26.87|26.98|26.82|7
1744899420000|2025-04-17 14:17:00|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|11
1744899430000|2025-04-17 14:17:10|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|27
1744899440000|2025-04-17 14:17:20|27.02|26.86|26.98|26.82|27.03|26.87|26.98|26.82|23
1744899450000|2025-04-17 14:17:30|27.03|26.87|27.03|26.87|27.03|26.87|26.98|26.82|61
1744899460000|2025-04-17 14:17:40|26.98|26.82|26.98|26.82|27.03|26.87|26.93|26.77|93
1744899470000|2025-04-17 14:17:50|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|16
1744899480000|2025-04-17 14:18:00|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|21
1744899500000|2025-04-17 14:18:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|42
1744899510000|2025-04-17 14:18:30|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|9
1744899520000|2025-04-17 14:18:40|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|0
1744899530000|2025-04-17 14:18:50|27.08|26.92|27.08|26.92|27.12|26.96|27.07|26.91|26
1744899540000|2025-04-17 14:19:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|21
1744899550000|2025-04-17 14:19:10|27.1|26.94|27.07|26.91|27.12|26.96|27.07|26.91|41
1744899560000|2025-04-17 14:19:20|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|14
1744899570000|2025-04-17 14:19:30|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|1
1744899580000|2025-04-17 14:19:40|26.98|26.82|27|26.84|27.02|26.86|26.98|26.82|39
1744899590000|2025-04-17 14:19:50|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|11
1744899600000|2025-04-17 14:20:00|27.02|26.86|27.03|26.87|27.07|26.91|27.02|26.86|44
1744899610000|2025-04-17 14:20:10|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|13
1744899620000|2025-04-17 14:20:20|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|13
1744899630000|2025-04-17 14:20:30|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|13
1744899640000|2025-04-17 14:20:40|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|1
1744899650000|2025-04-17 14:20:50|27.05|26.89|27.08|26.92|27.08|26.92|27.05|26.89|10
1744899660000|2025-04-17 14:21:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|31
1744899670000|2025-04-17 14:21:10|27.07|26.91|27.08|26.92|27.08|26.92|27.03|26.87|12
1744899680000|2025-04-17 14:21:20|27.07|26.91|27.08|26.92|27.08|26.92|27.05|26.89|2
1744899690000|2025-04-17 14:21:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|18
1744899700000|2025-04-17 14:21:40|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|7
1744899710000|2025-04-17 14:21:50|||||||||2
1744899720000|2025-04-17 14:22:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|111
1744899730000|2025-04-17 14:22:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|23
1744899750000|2025-04-17 14:22:30|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|108
1744899760000|2025-04-17 14:22:40|||||||||1
1744899770000|2025-04-17 14:22:50|26.98|26.82|26.98|26.82|26.98|26.82|26.93|26.77|23
1744899780000|2025-04-17 14:23:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|5
1744899790000|2025-04-17 14:23:10|27.05|26.89|26.93|26.77|27.05|26.89|26.93|26.77|123
1744899800000|2025-04-17 14:23:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|65
1744899810000|2025-04-17 14:23:30|||||||||1
1744899820000|2025-04-17 14:23:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|5
1744899840000|2025-04-17 14:24:00|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|55
1744899850000|2025-04-17 14:24:10|||||||||21
1744899860000|2025-04-17 14:24:20|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|10
1744899870000|2025-04-17 14:24:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|13
1744899880000|2025-04-17 14:24:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|22
1744899890000|2025-04-17 14:24:50|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|8
1744899900000|2025-04-17 14:25:00|27.03|26.87|27.03|26.87|27.03|26.87|26.98|26.82|19
1744899910000|2025-04-17 14:25:10|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|12
1744899920000|2025-04-17 14:25:20|26.98|26.82|26.98|26.82|26.98|26.82|26.93|26.77|16
1744899930000|2025-04-17 14:25:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|3
1744899940000|2025-04-17 14:25:40|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|49
1744899950000|2025-04-17 14:25:50|||||||||32
1744899960000|2025-04-17 14:26:00|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|30
1744899970000|2025-04-17 14:26:10|26.96|26.8|26.98|26.82|26.98|26.82|26.93|26.77|78
1744899980000|2025-04-17 14:26:20|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|7
1744899990000|2025-04-17 14:26:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|12
1744900000000|2025-04-17 14:26:40|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|15
1744900010000|2025-04-17 14:26:50|26.88|26.72|26.91|26.75|26.93|26.77|26.88|26.72|19
1744900020000|2025-04-17 14:27:00|26.93|26.77|26.93|26.77|26.93|26.77|26.88|26.72|3
1744900030000|2025-04-17 14:27:10|26.98|26.82|26.98|26.82|26.98|26.82|26.93|26.77|24
1744900040000|2025-04-17 14:27:20|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|9
1744900050000|2025-04-17 14:27:30|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|33
1744900060000|2025-04-17 14:27:40|27.08|26.92|27.08|26.92|27.08|26.92|27.05|26.89|13
1744900070000|2025-04-17 14:27:50|27.13|26.97|27.08|26.92|27.13|26.97|27.08|26.92|128
1744900080000|2025-04-17 14:28:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|14
1744900090000|2025-04-17 14:28:10|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|7
1744900100000|2025-04-17 14:28:20|27.13|26.97|27.13|26.97|27.17|27.01|27.12|26.96|24
1744900110000|2025-04-17 14:28:30|27.15|26.99|27.17|27.01|27.17|27.01|27.13|26.97|42
1744900120000|2025-04-17 14:28:40|27.13|26.97|27.17|27.01|27.17|27.01|27.13|26.97|33
1744900140000|2025-04-17 14:29:00|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|7
1744900150000|2025-04-17 14:29:10|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|33
1744900160000|2025-04-17 14:29:20|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|35
1744900170000|2025-04-17 14:29:30|||||||||9
1744900180000|2025-04-17 14:29:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|24
1744900190000|2025-04-17 14:29:50|27.22|27.06|27.22|27.06|27.27|27.11|27.22|27.06|19
1744900200000|2025-04-17 14:30:00|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|20
1744900210000|2025-04-17 14:30:10|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|49
1744900220000|2025-04-17 14:30:20|27.17|27.01|27.08|26.92|27.17|27.01|27.08|26.92|21
1744900230000|2025-04-17 14:30:30|27.1|26.94|27.17|27.01|27.18|27.02|27.08|26.92|88
1744900240000|2025-04-17 14:30:40|27.2|27.04|27.22|27.06|27.22|27.06|27.17|27.01|11
1744900250000|2025-04-17 14:30:50|27.18|27.02|27.22|27.06|27.22|27.06|27.18|27.02|22
1744900260000|2025-04-17 14:31:00|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|17
1744900270000|2025-04-17 14:31:10|27.27|27.11|27.3|27.14|27.32|27.16|27.27|27.11|48
1744900280000|2025-04-17 14:31:20|27.27|27.11|27.32|27.16|27.32|27.16|27.27|27.11|60
1744900290000|2025-04-17 14:31:30|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|18
1744900310000|2025-04-17 14:31:50|||||||||1
1744900320000|2025-04-17 14:32:00|27.18|27.02|27.17|27.01|27.22|27.06|27.17|27.01|35
1744900330000|2025-04-17 14:32:10|27.13|26.97|27.13|26.97|27.17|27.01|27.12|26.96|17
1744900340000|2025-04-17 14:32:20|27.15|26.99|27.22|27.06|27.22|27.06|27.13|26.97|4
1744900350000|2025-04-17 14:32:30|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|1
1744900360000|2025-04-17 14:32:40|27.13|26.97|27.13|26.97|27.17|27.01|27.13|26.97|4
1744900370000|2025-04-17 14:32:50|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|10
1744900380000|2025-04-17 14:33:00|27.12|26.96|27.12|26.96|27.13|26.97|27.08|26.92|10
1744900390000|2025-04-17 14:33:10|27.08|26.92|27.08|26.92|27.12|26.96|27.08|26.92|18
1744900400000|2025-04-17 14:33:20|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|8
1744900410000|2025-04-17 14:33:30|27.12|26.96|27.1|26.94|27.12|26.96|27.08|26.92|15
1744900420000|2025-04-17 14:33:40|27.08|26.92|27.12|26.96|27.12|26.96|27.08|26.92|4
1744900430000|2025-04-17 14:33:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|4
1744900440000|2025-04-17 14:34:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|12
1744900450000|2025-04-17 14:34:10|27.12|26.96|27.12|26.96|27.13|26.97|27.12|26.96|3
1744900460000|2025-04-17 14:34:20|27.1|26.94|27.1|26.94|27.12|26.96|27.08|26.92|12
1744900470000|2025-04-17 14:34:30|27.08|26.92|27.08|26.92|27.12|26.96|27.08|26.92|7
1744900500000|2025-04-17 14:35:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|27
1744900510000|2025-04-17 14:35:10|27.1|26.94|27.12|26.96|27.12|26.96|27.08|26.92|10
1744900520000|2025-04-17 14:35:20|27.08|26.92|27.08|26.92|27.12|26.96|27.08|26.92|52
1744900530000|2025-04-17 14:35:30|27.1|26.94|27.12|26.96|27.12|26.96|27.08|26.92|6
1744900540000|2025-04-17 14:35:40|27.13|26.97|27.17|27.01|27.17|27.01|27.12|26.96|17
1744900550000|2025-04-17 14:35:50|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|20
1744900560000|2025-04-17 14:36:00|27.17|27.01|27.17|27.01|27.17|27.01|27.12|26.96|9
1744900570000|2025-04-17 14:36:10|||||||||7
1744900590000|2025-04-17 14:36:30|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|11
1744900600000|2025-04-17 14:36:40|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|22
1744900610000|2025-04-17 14:36:50|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|16
1744900620000|2025-04-17 14:37:00|27.2|27.04|27.15|26.99|27.22|27.06|27.12|26.96|21
1744900630000|2025-04-17 14:37:10|27.17|27.01|27.17|27.01|27.17|27.01|27.12|26.96|4
1744900640000|2025-04-17 14:37:20|27.2|27.04|27.22|27.06|27.22|27.06|27.17|27.01|4
1744900650000|2025-04-17 14:37:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|6
1744900660000|2025-04-17 14:37:40|27.25|27.09|27.27|27.11|27.27|27.11|27.22|27.06|11
1744900670000|2025-04-17 14:37:50|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|18
1744900680000|2025-04-17 14:38:00|27.13|26.97|27.17|27.01|27.17|27.01|27.12|26.96|9
1744900690000|2025-04-17 14:38:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|3
1744900700000|2025-04-17 14:38:20|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|4
1744900710000|2025-04-17 14:38:30|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|6
1744900720000|2025-04-17 14:38:40|27.22|27.06|27.22|27.06|27.22|27.06|27.17|27.01|3
1744900730000|2025-04-17 14:38:50|||||||||1
1744900740000|2025-04-17 14:39:00|27.27|27.11|27.27|27.11|27.27|27.11|27.25|27.09|11
1744900750000|2025-04-17 14:39:10|27.22|27.06|27.27|27.11|27.27|27.11|27.22|27.06|7
1744900760000|2025-04-17 14:39:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|6
1744900770000|2025-04-17 14:39:30|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|10
1744900780000|2025-04-17 14:39:40|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|40
1744900790000|2025-04-17 14:39:50|||||||||2
1744900800000|2025-04-17 14:40:00|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|41
1744900810000|2025-04-17 14:40:10|27.22|27.06|27.2|27.04|27.22|27.06|27.17|27.01|12
1744900820000|2025-04-17 14:40:20|27.22|27.06|27.12|26.96|27.22|27.06|27.12|26.96|141
1744900830000|2025-04-17 14:40:30|27.17|27.01|27.07|26.91|27.17|27.01|27.07|26.91|18
1744900840000|2025-04-17 14:40:40|27.03|26.87|27.03|26.87|27.07|26.91|27.03|26.87|8
1744900850000|2025-04-17 14:40:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|15
1744900860000|2025-04-17 14:41:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|9
1744900870000|2025-04-17 14:41:10|26.98|26.82|27|26.84|27.02|26.86|26.98|26.82|30
1744900880000|2025-04-17 14:41:20|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|56
1744900890000|2025-04-17 14:41:30|26.97|26.81|26.98|26.82|26.98|26.82|26.93|26.77|46
1744900900000|2025-04-17 14:41:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|1
1744900910000|2025-04-17 14:41:50|||||||||2
1744900920000|2025-04-17 14:42:00|||||||||10
1744900930000|2025-04-17 14:42:10|26.9|26.74|26.98|26.82|26.98|26.82|26.9|26.74|6
1744900940000|2025-04-17 14:42:20|26.97|26.81|26.98|26.82|26.98|26.82|26.93|26.77|6
1744900950000|2025-04-17 14:42:30|26.93|26.77|26.93|26.77|26.98|26.82|26.93|26.77|5
1744900960000|2025-04-17 14:42:40|26.95|26.79|26.98|26.82|26.98|26.82|26.93|26.77|3
1744900970000|2025-04-17 14:42:50|26.97|26.81|26.93|26.77|26.98|26.82|26.93|26.77|2
1744900980000|2025-04-17 14:43:00|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|6
1744900990000|2025-04-17 14:43:10|||||||||2
1744901000000|2025-04-17 14:43:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|14
1744901010000|2025-04-17 14:43:30|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|4
1744901020000|2025-04-17 14:43:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|21
1744901030000|2025-04-17 14:43:50|||||||||2
1744901040000|2025-04-17 14:44:00|||||||||9
1744901060000|2025-04-17 14:44:20|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|11
1744901070000|2025-04-17 14:44:30|26.88|26.72|26.88|26.72|26.9|26.74|26.88|26.72|4
1744901080000|2025-04-17 14:44:40|26.92|26.76|26.9|26.74|26.93|26.77|26.88|26.72|4
1744901090000|2025-04-17 14:44:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1744901100000|2025-04-17 14:45:00|26.9|26.74|26.93|26.77|26.93|26.77|26.88|26.72|6
1744901110000|2025-04-17 14:45:10|26.92|26.76|26.88|26.72|26.93|26.77|26.88|26.72|0
1744901120000|2025-04-17 14:45:20|26.92|26.76|26.93|26.77|26.93|26.77|26.88|26.72|17
1744901130000|2025-04-17 14:45:30|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|8
1744901140000|2025-04-17 14:45:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|5
1744901150000|2025-04-17 14:45:50|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|1
1744901160000|2025-04-17 14:46:00|26.83|26.67|26.85|26.69|26.88|26.72|26.83|26.67|11
1744901170000|2025-04-17 14:46:10|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|2
1744901180000|2025-04-17 14:46:20|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|6
1744901200000|2025-04-17 14:46:40|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|15
1744901210000|2025-04-17 14:46:50|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|12
1744901220000|2025-04-17 14:47:00|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|8
1744901230000|2025-04-17 14:47:10|26.88|26.72|26.88|26.72|26.88|26.72|26.85|26.69|1
1744901240000|2025-04-17 14:47:20|||||||||14
1744901250000|2025-04-17 14:47:30|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|3
1744901260000|2025-04-17 14:47:40|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|0
1744901280000|2025-04-17 14:48:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|22
1744901290000|2025-04-17 14:48:10|26.9|26.74|26.88|26.72|26.93|26.77|26.83|26.67|11
1744901310000|2025-04-17 14:48:30|26.9|26.74|26.93|26.77|26.93|26.77|26.88|26.72|5
1744901320000|2025-04-17 14:48:40|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|4
1744901340000|2025-04-17 14:49:00|26.93|26.77|26.93|26.77|26.93|26.77|26.88|26.72|1
1744901350000|2025-04-17 14:49:10|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|8
1744901360000|2025-04-17 14:49:20|26.9|26.74|26.93|26.77|26.93|26.77|26.88|26.72|13
1744901370000|2025-04-17 14:49:30|26.9|26.74|26.9|26.74|26.93|26.77|26.88|26.72|10
1744901380000|2025-04-17 14:49:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1744901400000|2025-04-17 14:50:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1744901410000|2025-04-17 14:50:10|||||||||1
1744901430000|2025-04-17 14:50:30|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|25
1744901440000|2025-04-17 14:50:40|26.9|26.74|26.93|26.77|26.93|26.77|26.88|26.72|14
1744901450000|2025-04-17 14:50:50|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|4
1744901460000|2025-04-17 14:51:00|26.93|26.77|26.83|26.67|26.93|26.77|26.83|26.67|12
1744901470000|2025-04-17 14:51:10|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|6
1744901480000|2025-04-17 14:51:20|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|12
1744901500000|2025-04-17 14:51:40|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|26
1744901510000|2025-04-17 14:51:50|26.98|26.82|26.98|26.82|27.02|26.86|26.98|26.82|18
1744901520000|2025-04-17 14:52:00|27|26.84|26.97|26.81|27.02|26.86|26.93|26.77|22
1744901530000|2025-04-17 14:52:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1744901540000|2025-04-17 14:52:20|||||||||2
1744901550000|2025-04-17 14:52:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|12
1744901560000|2025-04-17 14:52:40|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1744901570000|2025-04-17 14:52:50|27.07|26.91|27.05|26.89|27.07|26.91|27.03|26.87|5
1744901580000|2025-04-17 14:53:00|27.07|26.91|27.02|26.86|27.07|26.91|26.98|26.82|8
1744901590000|2025-04-17 14:53:10|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|2
1744901600000|2025-04-17 14:53:20|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1744901610000|2025-04-17 14:53:30|27.02|26.86|27.02|26.86|27.02|26.86|26.98|26.82|7
1744901620000|2025-04-17 14:53:40|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|4
1744901630000|2025-04-17 14:53:50|27|26.84|26.98|26.82|27.03|26.87|26.98|26.82|8
1744901640000|2025-04-17 14:54:00|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|15
1744901650000|2025-04-17 14:54:10|26.93|26.77|26.93|26.77|26.98|26.82|26.93|26.77|3
1744901660000|2025-04-17 14:54:20|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|1
1744901670000|2025-04-17 14:54:30|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|2
1744901700000|2025-04-17 14:55:00|||||||||2
1744901720000|2025-04-17 14:55:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|4
1744901730000|2025-04-17 14:55:30|||||||||2
1744901740000|2025-04-17 14:55:40|27.02|26.86|26.98|26.82|27.03|26.87|26.98|26.82|15
1744901750000|2025-04-17 14:55:50|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|1
1744901770000|2025-04-17 14:56:10|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|26
1744901780000|2025-04-17 14:56:20|27.02|26.86|26.93|26.77|27.02|26.86|26.93|26.77|41
1744901790000|2025-04-17 14:56:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|139
1744901800000|2025-04-17 14:56:40|||||||||5
1744901810000|2025-04-17 14:56:50|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|7
1744901820000|2025-04-17 14:57:00|27.05|26.89|27.03|26.87|27.07|26.91|27.03|26.87|7
1744901830000|2025-04-17 14:57:10|27.07|26.91|27.05|26.89|27.07|26.91|27.03|26.87|13
1744901840000|2025-04-17 14:57:20|27.03|26.87|27.05|26.89|27.08|26.92|27.03|26.87|4
1744901850000|2025-04-17 14:57:30|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|0
1744901860000|2025-04-17 14:57:40|27.03|26.87|27.03|26.87|27.07|26.91|27.03|26.87|9
1744901870000|2025-04-17 14:57:50|27.05|26.89|26.98|26.82|27.07|26.91|26.98|26.82|3
1744901880000|2025-04-17 14:58:00|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|35
1744901890000|2025-04-17 14:58:10|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|5
1744901900000|2025-04-17 14:58:20|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|0
1744901910000|2025-04-17 14:58:30|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|7
1744901920000|2025-04-17 14:58:40|27.05|26.89|27.03|26.87|27.07|26.91|27.03|26.87|2
1744901930000|2025-04-17 14:58:50|27.05|26.89|27.07|26.91|27.07|26.91|27.03|26.87|5
1744901940000|2025-04-17 14:59:00|||||||||10
1744901950000|2025-04-17 14:59:10|27.08|26.92|27.07|26.91|27.08|26.92|27.03|26.87|158
1744901960000|2025-04-17 14:59:20|27.08|26.92|27.08|26.92|27.08|26.92|27.07|26.91|2
1744901970000|2025-04-17 14:59:30|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1744901990000|2025-04-17 14:59:50|||||||||1
1744902000000|2025-04-17 15:00:00|27.07|26.91|27.03|26.87|27.08|26.92|26.98|26.82|38
1744902010000|2025-04-17 15:00:10|||||||||1
1744902020000|2025-04-17 15:00:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|10
1744902030000|2025-04-17 15:00:30|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|8
1744902040000|2025-04-17 15:00:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|2
1744902050000|2025-04-17 15:00:50|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|15
1744902060000|2025-04-17 15:01:00|26.9|26.74|26.93|26.77|26.93|26.77|26.9|26.74|11
1744902070000|2025-04-17 15:01:10|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|13
1744902080000|2025-04-17 15:01:20|||||||||7
1744902090000|2025-04-17 15:01:30|||||||||2
1744902100000|2025-04-17 15:01:40|26.93|26.77|26.98|26.82|26.98|26.82|26.9|26.74|44
1744902110000|2025-04-17 15:01:50|26.95|26.79|26.98|26.82|26.98|26.82|26.93|26.77|10
1744902120000|2025-04-17 15:02:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|16
1744902130000|2025-04-17 15:02:10|26.98|26.82|26.98|26.82|26.98|26.82|26.93|26.77|38
1744902140000|2025-04-17 15:02:20|27.03|26.87|27.03|26.87|27.03|26.87|27|26.84|12
1744902150000|2025-04-17 15:02:30|27|26.84|26.98|26.82|27.03|26.87|26.98|26.82|7
1744902160000|2025-04-17 15:02:40|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|7
1744902170000|2025-04-17 15:02:50|27|26.84|26.98|26.82|27.03|26.87|26.98|26.82|4
1744902180000|2025-04-17 15:03:00|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|4
1744902190000|2025-04-17 15:03:10|||||||||2
1744902200000|2025-04-17 15:03:20|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|12
1744902210000|2025-04-17 15:03:30|27|26.84|26.98|26.82|27.03|26.87|26.98|26.82|0
1744902220000|2025-04-17 15:03:40|27|26.84|26.98|26.82|27|26.84|26.98|26.82|4
1744902230000|2025-04-17 15:03:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|2
1744902240000|2025-04-17 15:04:00|26.93|26.77|27.03|26.87|27.03|26.87|26.93|26.77|21
1744902250000|2025-04-17 15:04:10|27|26.84|27.03|26.87|27.03|26.87|27|26.84|0
1744902260000|2025-04-17 15:04:20|27|26.84|26.98|26.82|27|26.84|26.98|26.82|3
1744902270000|2025-04-17 15:04:30|||||||||1
1744902280000|2025-04-17 15:04:40|26.95|26.79|26.95|26.79|26.95|26.79|26.93|26.77|4
1744902290000|2025-04-17 15:04:50|26.93|26.77|26.93|26.77|26.98|26.82|26.93|26.77|2
1744902300000|2025-04-17 15:05:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|10
1744902310000|2025-04-17 15:05:10|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|5
1744902330000|2025-04-17 15:05:30|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|24
1744902340000|2025-04-17 15:05:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1744902350000|2025-04-17 15:05:50|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|38
1744902360000|2025-04-17 15:06:00|26.78|26.62|26.78|26.62|26.81|26.65|26.78|26.62|34
1744902370000|2025-04-17 15:06:10|||||||||4
1744902380000|2025-04-17 15:06:20|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|20
1744902390000|2025-04-17 15:06:30|||||||||14
1744902400000|2025-04-17 15:06:40|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|40
1744902410000|2025-04-17 15:06:50|26.71|26.55|26.73|26.57|26.73|26.57|26.68|26.52|34
1744902420000|2025-04-17 15:07:00|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|12
1744902430000|2025-04-17 15:07:10|26.73|26.57|26.73|26.57|26.78|26.62|26.68|26.52|106
1744902440000|2025-04-17 15:07:20|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|21
1744902450000|2025-04-17 15:07:30|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|3
1744902460000|2025-04-17 15:07:40|26.71|26.55|26.73|26.57|26.78|26.62|26.68|26.52|24
1744902470000|2025-04-17 15:07:50|26.76|26.6|26.83|26.67|26.83|26.67|26.76|26.6|17
1744902480000|2025-04-17 15:08:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|18
1744902490000|2025-04-17 15:08:10|26.76|26.6|26.73|26.57|26.76|26.6|26.73|26.57|2
1744902500000|2025-04-17 15:08:20|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|11
1744902510000|2025-04-17 15:08:30|26.73|26.57|26.73|26.57|26.76|26.6|26.73|26.57|5
1744902520000|2025-04-17 15:08:40|26.76|26.6|26.73|26.57|26.76|26.6|26.73|26.57|31
1744902530000|2025-04-17 15:08:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|9
1744902540000|2025-04-17 15:09:00|||||||||6
1744902550000|2025-04-17 15:09:10|26.76|26.6|26.78|26.62|26.83|26.67|26.76|26.6|31
1744902560000|2025-04-17 15:09:20|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|8
1744902570000|2025-04-17 15:09:30|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|2
1744902580000|2025-04-17 15:09:40|||||||||2
1744902590000|2025-04-17 15:09:50|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|17
1744902600000|2025-04-17 15:10:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1744902610000|2025-04-17 15:10:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|14
1744902620000|2025-04-17 15:10:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|79
1744902630000|2025-04-17 15:10:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|5
1744902660000|2025-04-17 15:11:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|60
1744902690000|2025-04-17 15:11:30|||||||||8
1744902700000|2025-04-17 15:11:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|4
1744902710000|2025-04-17 15:11:50|||||||||3
1744902730000|2025-04-17 15:12:10|||||||||9
1744902740000|2025-04-17 15:12:20|||||||||6
1744902750000|2025-04-17 15:12:30|||||||||8
1744902760000|2025-04-17 15:12:40|26.71|26.55|26.68|26.52|26.71|26.55|26.68|26.52|6
1744902770000|2025-04-17 15:12:50|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|23
1744902780000|2025-04-17 15:13:00|||||||||8
1744902790000|2025-04-17 15:13:10|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|23
1744902800000|2025-04-17 15:13:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1744902810000|2025-04-17 15:13:30|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|14
1744902820000|2025-04-17 15:13:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|30
1744902830000|2025-04-17 15:13:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|7
1744902840000|2025-04-17 15:14:00|||||||||1
1744902850000|2025-04-17 15:14:10|||||||||1
1744902860000|2025-04-17 15:14:20|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|105
1744902870000|2025-04-17 15:14:30|||||||||22
1744902880000|2025-04-17 15:14:40|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|54
1744902890000|2025-04-17 15:14:50|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|7
1744902900000|2025-04-17 15:15:00|26.61|26.45|26.59|26.43|26.63|26.47|26.58|26.42|16
1744902910000|2025-04-17 15:15:10|26.63|26.47|26.66|26.5|26.68|26.52|26.63|26.47|18
1744902920000|2025-04-17 15:15:20|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|7
1744902930000|2025-04-17 15:15:30|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|40
1744902940000|2025-04-17 15:15:40|||||||||58
1744902950000|2025-04-17 15:15:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|51
1744902960000|2025-04-17 15:16:00|||||||||11
1744902980000|2025-04-17 15:16:20|||||||||1
1744903000000|2025-04-17 15:16:40|||||||||31
1744903020000|2025-04-17 15:17:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|48
1744903030000|2025-04-17 15:17:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|16
1744903050000|2025-04-17 15:17:30|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|3
1744903070000|2025-04-17 15:17:50|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|26
1744903090000|2025-04-17 15:18:10|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|7
1744903100000|2025-04-17 15:18:20|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|0
1744903120000|2025-04-17 15:18:40|||||||||1
1744903130000|2025-04-17 15:18:50|26.73|26.57|26.73|26.57|26.73|26.57|26.71|26.55|19
1744903140000|2025-04-17 15:19:00|||||||||1
1744903150000|2025-04-17 15:19:10|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|3
1744903160000|2025-04-17 15:19:20|26.78|26.62|26.78|26.62|26.78|26.62|26.76|26.6|8
1744903170000|2025-04-17 15:19:30|26.76|26.6|26.73|26.57|26.76|26.6|26.73|26.57|3
1744903180000|2025-04-17 15:19:40|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|3
1744903190000|2025-04-17 15:19:50|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|7
1744903210000|2025-04-17 15:20:10|26.73|26.57|26.73|26.57|26.73|26.57|26.71|26.55|5
1744903230000|2025-04-17 15:20:30|26.78|26.62|26.78|26.62|26.78|26.62|26.76|26.6|9
1744903240000|2025-04-17 15:20:40|26.76|26.6|26.78|26.62|26.78|26.62|26.73|26.57|3
1744903250000|2025-04-17 15:20:50|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|6
1744903260000|2025-04-17 15:21:00|26.83|26.67|26.83|26.67|26.83|26.67|26.78|26.62|108
1744903270000|2025-04-17 15:21:10|26.81|26.65|26.81|26.65|26.83|26.67|26.78|26.62|6
1744903280000|2025-04-17 15:21:20|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|0
1744903290000|2025-04-17 15:21:30|||||||||12
1744903300000|2025-04-17 15:21:40|||||||||4
1744903310000|2025-04-17 15:21:50|||||||||8
1744903320000|2025-04-17 15:22:00|||||||||1
1744903330000|2025-04-17 15:22:10|||||||||17
1744903340000|2025-04-17 15:22:20|26.88|26.72|26.88|26.72|26.88|26.72|26.83|26.67|4
1744903350000|2025-04-17 15:22:30|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|3
1744903360000|2025-04-17 15:22:40|||||||||1
1744903370000|2025-04-17 15:22:50|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|7
1744903380000|2025-04-17 15:23:00|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|14
1744903390000|2025-04-17 15:23:10|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|3
1744903400000|2025-04-17 15:23:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|6
1744903410000|2025-04-17 15:23:30|||||||||20
1744903440000|2025-04-17 15:24:00|26.76|26.6|26.78|26.62|26.78|26.62|26.73|26.57|6
1744903460000|2025-04-17 15:24:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|3
1744903470000|2025-04-17 15:24:30|26.76|26.6|26.73|26.57|26.76|26.6|26.73|26.57|3
1744903490000|2025-04-17 15:24:50|26.76|26.6|26.73|26.57|26.76|26.6|26.73|26.57|5
1744903500000|2025-04-17 15:25:00|||||||||3
1744903510000|2025-04-17 15:25:10|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|28
1744903520000|2025-04-17 15:25:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|4
1744903530000|2025-04-17 15:25:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|14
1744903550000|2025-04-17 15:25:50|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|70
1744903560000|2025-04-17 15:26:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|7
1744903570000|2025-04-17 15:26:10|26.83|26.67|26.83|26.67|26.83|26.67|26.8|26.64|8
1744903580000|2025-04-17 15:26:20|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|3
1744903590000|2025-04-17 15:26:30|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|6
1744903600000|2025-04-17 15:26:40|||||||||2
1744903610000|2025-04-17 15:26:50|||||||||3
1744903620000|2025-04-17 15:27:00|||||||||3
1744903650000|2025-04-17 15:27:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|21
1744903660000|2025-04-17 15:27:40|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|3
1744903670000|2025-04-17 15:27:50|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1744903680000|2025-04-17 15:28:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|20
1744903690000|2025-04-17 15:28:10|26.88|26.72|26.9|26.74|26.92|26.76|26.88|26.72|12
1744903700000|2025-04-17 15:28:20|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|12
1744903710000|2025-04-17 15:28:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|16
1744903730000|2025-04-17 15:28:50|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|11
1744903740000|2025-04-17 15:29:00|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|39
1744903750000|2025-04-17 15:29:10|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|1
1744903760000|2025-04-17 15:29:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|1
1744903780000|2025-04-17 15:29:40|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|16
1744903790000|2025-04-17 15:29:50|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|4
1744903800000|2025-04-17 15:30:00|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|13
1744903810000|2025-04-17 15:30:10|26.95|26.79|26.9|26.74|26.97|26.81|26.88|26.72|5
1744903820000|2025-04-17 15:30:20|26.88|26.72|26.88|26.72|26.9|26.74|26.88|26.72|0
1744903830000|2025-04-17 15:30:30|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|1
1744903860000|2025-04-17 15:31:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|12
1744903870000|2025-04-17 15:31:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|14
1744903880000|2025-04-17 15:31:20|26.73|26.57|26.76|26.6|26.78|26.62|26.73|26.57|8
1744903890000|2025-04-17 15:31:30|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|0
1744903900000|2025-04-17 15:31:40|||||||||1
1744903910000|2025-04-17 15:31:50|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|57
1744903920000|2025-04-17 15:32:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|4
1744903930000|2025-04-17 15:32:10|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|5
1744903940000|2025-04-17 15:32:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|3
1744903960000|2025-04-17 15:32:40|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|5
1744903970000|2025-04-17 15:32:50|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|2
1744903980000|2025-04-17 15:33:00|26.76|26.6|26.76|26.6|26.78|26.62|26.73|26.57|1
1744903990000|2025-04-17 15:33:10|26.73|26.57|26.73|26.57|26.76|26.6|26.73|26.57|0
1744904000000|2025-04-17 15:33:20|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|23
1744904010000|2025-04-17 15:33:30|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|8
1744904020000|2025-04-17 15:33:40|26.75|26.59|26.73|26.57|26.77|26.61|26.73|26.57|1
1744904030000|2025-04-17 15:33:50|||||||||1
1744904040000|2025-04-17 15:34:00|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|1
1744904050000|2025-04-17 15:34:10|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|4
1744904060000|2025-04-17 15:34:20|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|7
1744904080000|2025-04-17 15:34:40|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|2
1744904100000|2025-04-17 15:35:00|||||||||12
1744904110000|2025-04-17 15:35:10|||||||||2
1744904120000|2025-04-17 15:35:20|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|3
1744904130000|2025-04-17 15:35:30|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|1
1744904140000|2025-04-17 15:35:40|26.82|26.66|26.82|26.66|26.83|26.67|26.78|26.62|8
1744904150000|2025-04-17 15:35:50|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|3
1744904160000|2025-04-17 15:36:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|19
1744904170000|2025-04-17 15:36:10|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744904180000|2025-04-17 15:36:20|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|8
1744904190000|2025-04-17 15:36:30|26.82|26.66|26.8|26.64|26.82|26.66|26.78|26.62|2
1744904200000|2025-04-17 15:36:40|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|2
1744904210000|2025-04-17 15:36:50|26.77|26.61|26.82|26.66|26.82|26.66|26.73|26.57|29
1744904220000|2025-04-17 15:37:00|26.8|26.64|26.78|26.62|26.8|26.64|26.73|26.57|53
1744904230000|2025-04-17 15:37:10|26.77|26.61|26.7|26.54|26.77|26.61|26.7|26.54|15
1744904240000|2025-04-17 15:37:20|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|18
1744904260000|2025-04-17 15:37:40|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|17
1744904280000|2025-04-17 15:38:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|32
1744904290000|2025-04-17 15:38:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|10
1744904300000|2025-04-17 15:38:20|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|4
1744904310000|2025-04-17 15:38:30|26.71|26.55|26.71|26.55|26.73|26.57|26.68|26.52|16
1744904320000|2025-04-17 15:38:40|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|3
1744904330000|2025-04-17 15:38:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|4
1744904340000|2025-04-17 15:39:00|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|1
1744904350000|2025-04-17 15:39:10|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|11
1744904360000|2025-04-17 15:39:20|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|9
1744904370000|2025-04-17 15:39:30|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|8
1744904390000|2025-04-17 15:39:50|||||||||1
1744904400000|2025-04-17 15:40:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|9
1744904410000|2025-04-17 15:40:10|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|11
1744904420000|2025-04-17 15:40:20|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|6
1744904430000|2025-04-17 15:40:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|4
1744904440000|2025-04-17 15:40:40|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|3
1744904450000|2025-04-17 15:40:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|6
1744904460000|2025-04-17 15:41:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|7
1744904470000|2025-04-17 15:41:10|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|7
1744904480000|2025-04-17 15:41:20|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|3
1744904500000|2025-04-17 15:41:40|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|2
1744904510000|2025-04-17 15:41:50|26.71|26.55|26.73|26.57|26.73|26.57|26.68|26.52|1
1744904520000|2025-04-17 15:42:00|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|0
1744904530000|2025-04-17 15:42:10|||||||||6
1744904540000|2025-04-17 15:42:20|||||||||4
1744904550000|2025-04-17 15:42:30|26.76|26.6|26.82|26.66|26.82|26.66|26.73|26.57|13
1744904560000|2025-04-17 15:42:40|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|14
1744904570000|2025-04-17 15:42:50|26.78|26.62|26.82|26.66|26.83|26.67|26.78|26.62|4
1744904580000|2025-04-17 15:43:00|26.83|26.67|26.83|26.67|26.83|26.67|26.78|26.62|5
1744904590000|2025-04-17 15:43:10|26.8|26.64|26.83|26.67|26.83|26.67|26.78|26.62|12
1744904600000|2025-04-17 15:43:20|||||||||4
1744904610000|2025-04-17 15:43:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|6
1744904620000|2025-04-17 15:43:40|26.8|26.64|26.78|26.62|26.81|26.65|26.78|26.62|5
1744904630000|2025-04-17 15:43:50|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|9
1744904640000|2025-04-17 15:44:00|26.83|26.67|26.83|26.67|26.83|26.67|26.78|26.62|7
1744904650000|2025-04-17 15:44:10|26.85|26.69|26.85|26.69|26.87|26.71|26.83|26.67|15
1744904660000|2025-04-17 15:44:20|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|2
1744904670000|2025-04-17 15:44:30|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|0
1744904680000|2025-04-17 15:44:40|26.87|26.71|26.87|26.71|26.88|26.72|26.83|26.67|5
1744904690000|2025-04-17 15:44:50|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|5
1744904700000|2025-04-17 15:45:00|26.85|26.69|26.87|26.71|26.88|26.72|26.83|26.67|10
1744904710000|2025-04-17 15:45:10|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|6
1744904720000|2025-04-17 15:45:20|||||||||5
1744904730000|2025-04-17 15:45:30|26.87|26.71|26.83|26.67|26.88|26.72|26.83|26.67|10
1744904740000|2025-04-17 15:45:40|26.88|26.72|26.88|26.72|26.88|26.72|26.83|26.67|1
1744904760000|2025-04-17 15:46:00|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1744904770000|2025-04-17 15:46:10|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|68
1744904790000|2025-04-17 15:46:30|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|1
1744904800000|2025-04-17 15:46:40|26.87|26.71|26.83|26.67|26.87|26.71|26.78|26.62|16
1744904810000|2025-04-17 15:46:50|26.8|26.64|26.78|26.62|26.83|26.67|26.78|26.62|0
1744904820000|2025-04-17 15:47:00|26.8|26.64|26.82|26.66|26.83|26.67|26.78|26.62|10
1744904830000|2025-04-17 15:47:10|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|45
1744904850000|2025-04-17 15:47:30|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|6
1744904860000|2025-04-17 15:47:40|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|1
1744904870000|2025-04-17 15:47:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|20
1744904880000|2025-04-17 15:48:00|||||||||10
1744904890000|2025-04-17 15:48:10|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|18
1744904900000|2025-04-17 15:48:20|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|9
1744904910000|2025-04-17 15:48:30|26.71|26.55|26.68|26.52|26.71|26.55|26.68|26.52|1
1744904930000|2025-04-17 15:48:50|26.72|26.56|26.73|26.57|26.73|26.57|26.68|26.52|1
1744904940000|2025-04-17 15:49:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|6
1744904950000|2025-04-17 15:49:10|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|14
1744904960000|2025-04-17 15:49:20|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|10
1744904970000|2025-04-17 15:49:30|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|22
1744904980000|2025-04-17 15:49:40|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|3
1744904990000|2025-04-17 15:49:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|5
1744905000000|2025-04-17 15:50:00|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|11
1744905010000|2025-04-17 15:50:10|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|16
1744905020000|2025-04-17 15:50:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|6
1744905030000|2025-04-17 15:50:30|26.87|26.71|26.87|26.71|26.9|26.74|26.87|26.71|3
1744905040000|2025-04-17 15:50:40|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1744905050000|2025-04-17 15:50:50|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|10
1744905060000|2025-04-17 15:51:00|26.97|26.81|26.87|26.71|26.97|26.81|26.87|26.71|5
1744905070000|2025-04-17 15:51:10|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|3
1744905080000|2025-04-17 15:51:20|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|17
1744905090000|2025-04-17 15:51:30|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|2
1744905100000|2025-04-17 15:51:40|26.77|26.61|26.77|26.61|26.78|26.62|26.75|26.59|3
1744905110000|2025-04-17 15:51:50|26.78|26.62|26.77|26.61|26.78|26.62|26.73|26.57|20
1744905120000|2025-04-17 15:52:00|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|16
1744905140000|2025-04-17 15:52:20|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|9
1744905150000|2025-04-17 15:52:30|26.72|26.56|26.73|26.57|26.73|26.57|26.68|26.52|5
1744905160000|2025-04-17 15:52:40|26.75|26.59|26.77|26.61|26.77|26.61|26.75|26.59|3
1744905170000|2025-04-17 15:52:50|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|15
1744905180000|2025-04-17 15:53:00|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|1
1744905190000|2025-04-17 15:53:10|26.85|26.69|26.92|26.76|26.92|26.76|26.83|26.67|20
1744905200000|2025-04-17 15:53:20|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|4
1744905210000|2025-04-17 15:53:30|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|3
1744905220000|2025-04-17 15:53:40|||||||||3
1744905230000|2025-04-17 15:53:50|||||||||4
1744905240000|2025-04-17 15:54:00|26.88|26.72|26.88|26.72|26.9|26.74|26.87|26.71|3
1744905250000|2025-04-17 15:54:10|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|0
1744905260000|2025-04-17 15:54:20|||||||||1
1744905280000|2025-04-17 15:54:40|26.88|26.72|26.9|26.74|26.92|26.76|26.88|26.72|10
1744905290000|2025-04-17 15:54:50|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|5
1744905300000|2025-04-17 15:55:00|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|55
1744905320000|2025-04-17 15:55:20|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|54
1744905330000|2025-04-17 15:55:30|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|8
1744905340000|2025-04-17 15:55:40|26.78|26.62|26.78|26.62|26.8|26.64|26.78|26.62|9
1744905350000|2025-04-17 15:55:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744905360000|2025-04-17 15:56:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|4
1744905370000|2025-04-17 15:56:10|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|153
1744905380000|2025-04-17 15:56:20|||||||||1
1744905390000|2025-04-17 15:56:30|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|8
1744905400000|2025-04-17 15:56:40|26.8|26.64|26.83|26.67|26.83|26.67|26.78|26.62|4
1744905410000|2025-04-17 15:56:50|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|11
1744905420000|2025-04-17 15:57:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1744905430000|2025-04-17 15:57:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1744905440000|2025-04-17 15:57:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|16
1744905450000|2025-04-17 15:57:30|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|2
1744905480000|2025-04-17 15:58:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|23
1744905490000|2025-04-17 15:58:10|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|1
1744905500000|2025-04-17 15:58:20|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|6
1744905510000|2025-04-17 15:58:30|26.9|26.74|26.9|26.74|26.92|26.76|26.87|26.71|14
1744905520000|2025-04-17 15:58:40|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|0
1744905530000|2025-04-17 15:58:50|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|1
1744905540000|2025-04-17 15:59:00|26.87|26.71|26.87|26.71|26.9|26.74|26.87|26.71|1
1744905550000|2025-04-17 15:59:10|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1744905560000|2025-04-17 15:59:20|26.9|26.74|26.9|26.74|26.92|26.76|26.87|26.71|4
1744905570000|2025-04-17 15:59:30|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|10
1744905580000|2025-04-17 15:59:40|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|1
1744905590000|2025-04-17 15:59:50|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|6
1744905600000|2025-04-17 16:00:00|26.83|26.67|26.72|26.56|26.87|26.71|26.63|26.47|182
1744905610000|2025-04-17 16:00:10|26.73|26.57|26.78|26.62|26.82|26.66|26.73|26.57|9
1744905620000|2025-04-17 16:00:20|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|9
1744905630000|2025-04-17 16:00:30|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|4
1744905640000|2025-04-17 16:00:40|26.8|26.64|26.78|26.62|26.8|26.64|26.77|26.61|1
1744905650000|2025-04-17 16:00:50|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|7
1744905660000|2025-04-17 16:01:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|50
1744905670000|2025-04-17 16:01:10|26.83|26.67|26.82|26.66|26.85|26.69|26.82|26.66|6
1744905680000|2025-04-17 16:01:20|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|10
1744905690000|2025-04-17 16:01:30|26.8|26.64|26.83|26.67|26.87|26.71|26.78|26.62|15
1744905700000|2025-04-17 16:01:40|26.85|26.69|26.83|26.67|26.87|26.71|26.82|26.66|3
1744905710000|2025-04-17 16:01:50|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|13
1744905720000|2025-04-17 16:02:00|26.85|26.69|26.82|26.66|26.87|26.71|26.78|26.62|9
1744905730000|2025-04-17 16:02:10|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|4
1744905740000|2025-04-17 16:02:20|26.87|26.71|26.97|26.81|26.97|26.81|26.83|26.67|81
1744905750000|2025-04-17 16:02:30|||||||||3
1744905760000|2025-04-17 16:02:40|||||||||2
1744905780000|2025-04-17 16:03:00|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|46
1744905800000|2025-04-17 16:03:20|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|14
1744905810000|2025-04-17 16:03:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|10
1744905820000|2025-04-17 16:03:40|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|4
1744905830000|2025-04-17 16:03:50|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|9
1744905850000|2025-04-17 16:04:10|27.02|26.86|27.02|26.86|27.02|26.86|26.97|26.81|3
1744905860000|2025-04-17 16:04:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|21
1744905870000|2025-04-17 16:04:30|||||||||2
1744905880000|2025-04-17 16:04:40|||||||||2
1744905900000|2025-04-17 16:05:00|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|18
1744905910000|2025-04-17 16:05:10|27.07|26.91|26.82|26.66|27.07|26.91|26.82|26.66|141
1744905920000|2025-04-17 16:05:20|26.77|26.61|26.77|26.61|26.92|26.76|26.72|26.56|353
1744905930000|2025-04-17 16:05:30|26.82|26.66|26.82|26.66|26.92|26.76|26.82|26.66|102
1744905940000|2025-04-17 16:05:40|26.85|26.69|26.77|26.61|26.85|26.69|26.72|26.56|47
1744905950000|2025-04-17 16:05:50|26.78|26.62|26.87|26.71|26.87|26.71|26.77|26.61|37
1744905960000|2025-04-17 16:06:00|26.85|26.69|26.87|26.71|26.87|26.71|26.77|26.61|14
1744905970000|2025-04-17 16:06:10|26.92|26.76|26.87|26.71|26.92|26.76|26.82|26.66|18
1744905980000|2025-04-17 16:06:20|26.82|26.66|26.82|26.66|26.87|26.71|26.82|26.66|19
1744905990000|2025-04-17 16:06:30|26.87|26.71|26.92|26.76|26.92|26.76|26.82|26.66|13
1744906000000|2025-04-17 16:06:40|26.97|26.81|26.92|26.76|26.97|26.81|26.83|26.67|17
1744906010000|2025-04-17 16:06:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|11
1744906020000|2025-04-17 16:07:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|14
1744906030000|2025-04-17 16:07:10|26.9|26.74|26.82|26.66|26.92|26.76|26.82|26.66|96
1744906040000|2025-04-17 16:07:20|26.83|26.67|26.82|26.66|26.83|26.67|26.77|26.61|4
1744906050000|2025-04-17 16:07:30|26.8|26.64|26.82|26.66|26.87|26.71|26.8|26.64|94
1744906060000|2025-04-17 16:07:40|26.8|26.64|26.82|26.66|26.87|26.71|26.78|26.62|14
1744906070000|2025-04-17 16:07:50|26.83|26.67|26.83|26.67|26.87|26.71|26.82|26.66|3
1744906080000|2025-04-17 16:08:00|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|28
1744906090000|2025-04-17 16:08:10|26.83|26.67|26.87|26.71|26.92|26.76|26.82|26.66|17
1744906100000|2025-04-17 16:08:20|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|0
1744906110000|2025-04-17 16:08:30|26.82|26.66|26.8|26.64|26.82|26.66|26.78|26.62|15
1744906120000|2025-04-17 16:08:40|26.82|26.66|26.78|26.62|26.82|26.66|26.77|26.61|1
1744906130000|2025-04-17 16:08:50|26.82|26.66|26.8|26.64|26.82|26.66|26.77|26.61|4
1744906140000|2025-04-17 16:09:00|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|19
1744906150000|2025-04-17 16:09:10|26.78|26.62|26.78|26.62|26.82|26.66|26.77|26.61|8
1744906160000|2025-04-17 16:09:20|26.8|26.64|26.82|26.66|26.82|26.66|26.77|26.61|10
1744906170000|2025-04-17 16:09:30|||||||||15
1744906180000|2025-04-17 16:09:40|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|2
1744906190000|2025-04-17 16:09:50|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|2
1744906200000|2025-04-17 16:10:00|26.85|26.69|26.92|26.76|26.92|26.76|26.82|26.66|13
1744906210000|2025-04-17 16:10:10|26.9|26.74|26.9|26.74|26.92|26.76|26.87|26.71|1
1744906220000|2025-04-17 16:10:20|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|1
1744906230000|2025-04-17 16:10:30|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|17
1744906240000|2025-04-17 16:10:40|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|6
1744906250000|2025-04-17 16:10:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|10
1744906260000|2025-04-17 16:11:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|27
1744906270000|2025-04-17 16:11:10|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|30
1744906280000|2025-04-17 16:11:20|27|26.84|26.97|26.81|27.02|26.86|26.87|26.71|40
1744906290000|2025-04-17 16:11:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|10
1744906300000|2025-04-17 16:11:40|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|14
1744906310000|2025-04-17 16:11:50|26.92|26.76|27.02|26.86|27.02|26.86|26.92|26.76|21
1744906320000|2025-04-17 16:12:00|27.07|26.91|27.07|26.91|27.12|26.96|27.05|26.89|24
1744906330000|2025-04-17 16:12:10|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|17
1744906340000|2025-04-17 16:12:20|27.1|26.94|27.17|27.01|27.17|27.01|27.07|26.91|19
1744906350000|2025-04-17 16:12:30|27.19|27.03|27.17|27.01|27.19|27.03|27.12|26.96|40
1744906360000|2025-04-17 16:12:40|27.15|26.99|27.17|27.01|27.17|27.01|27.14|26.98|2
1744906370000|2025-04-17 16:12:50|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|16
1744906380000|2025-04-17 16:13:00|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|3
1744906390000|2025-04-17 16:13:10|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|8
1744906400000|2025-04-17 16:13:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|14
1744906410000|2025-04-17 16:13:30|27.12|26.96|27.15|26.99|27.17|27.01|27.12|26.96|14
1744906420000|2025-04-17 16:13:40|27.17|27.01|26.92|26.76|27.17|27.01|26.87|26.71|108
1744906430000|2025-04-17 16:13:50|26.97|26.81|27.07|26.91|27.12|26.96|26.97|26.81|41
1744906440000|2025-04-17 16:14:00|27.05|26.89|27.02|26.86|27.07|26.91|27.02|26.86|6
1744906450000|2025-04-17 16:14:10|27.07|26.91|26.97|26.81|27.07|26.91|26.97|26.81|9
1744906460000|2025-04-17 16:14:20|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|17
1744906470000|2025-04-17 16:14:30|27|26.84|26.92|26.76|27.02|26.86|26.92|26.76|26
1744906480000|2025-04-17 16:14:40|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|27
1744906490000|2025-04-17 16:14:50|26.97|26.81|26.92|26.76|26.97|26.81|26.87|26.71|33
1744906500000|2025-04-17 16:15:00|26.87|26.71|26.9|26.74|26.92|26.76|26.87|26.71|36
1744906510000|2025-04-17 16:15:10|26.88|26.72|26.95|26.79|26.97|26.81|26.87|26.71|32
1744906520000|2025-04-17 16:15:20|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|15
1744906530000|2025-04-17 16:15:30|27|26.84|26.88|26.72|27|26.84|26.88|26.72|23
1744906540000|2025-04-17 16:15:40|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|17
1744906550000|2025-04-17 16:15:50|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|60
1744906560000|2025-04-17 16:16:00|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|14
1744906570000|2025-04-17 16:16:10|26.85|26.69|26.83|26.67|26.85|26.69|26.82|26.66|2
1744906580000|2025-04-17 16:16:20|26.82|26.66|26.8|26.64|26.83|26.67|26.78|26.62|7
1744906590000|2025-04-17 16:16:30|26.82|26.66|26.8|26.64|26.82|26.66|26.78|26.62|26
1744906600000|2025-04-17 16:16:40|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|1
1744906610000|2025-04-17 16:16:50|||||||||2
1744906620000|2025-04-17 16:17:00|26.77|26.61|26.78|26.62|26.8|26.64|26.77|26.61|28
1744906630000|2025-04-17 16:17:10|26.82|26.66|26.82|26.66|26.82|26.66|26.78|26.62|5
1744906640000|2025-04-17 16:17:20|26.83|26.67|26.8|26.64|26.85|26.69|26.78|26.62|3
1744906650000|2025-04-17 16:17:30|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|3
1744906660000|2025-04-17 16:17:40|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|7
1744906680000|2025-04-17 16:18:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|29
1744906690000|2025-04-17 16:18:10|26.82|26.66|26.82|26.66|26.82|26.66|26.78|26.62|14
1744906700000|2025-04-17 16:18:20|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|10
1744906710000|2025-04-17 16:18:30|26.83|26.67|26.83|26.67|26.83|26.67|26.8|26.64|17
1744906720000|2025-04-17 16:18:40|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|1
1744906730000|2025-04-17 16:18:50|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|0
1744906740000|2025-04-17 16:19:00|26.77|26.61|26.68|26.52|26.78|26.62|26.68|26.52|65
1744906750000|2025-04-17 16:19:10|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|19
1744906760000|2025-04-17 16:19:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|20
1744906780000|2025-04-17 16:19:40|||||||||1
1744906790000|2025-04-17 16:19:50|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|16
1744906800000|2025-04-17 16:20:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|28
1744906810000|2025-04-17 16:20:10|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|16
1744906820000|2025-04-17 16:20:20|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|15
1744906830000|2025-04-17 16:20:30|||||||||2
1744906840000|2025-04-17 16:20:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|10
1744906850000|2025-04-17 16:20:50|26.83|26.67|26.82|26.66|26.87|26.71|26.82|26.66|7
1744906860000|2025-04-17 16:21:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|5
1744906870000|2025-04-17 16:21:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|13
1744906880000|2025-04-17 16:21:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|9
1744906900000|2025-04-17 16:21:40|26.73|26.57|26.73|26.57|26.73|26.57|26.7|26.54|20
1744906910000|2025-04-17 16:21:50|26.68|26.52|26.7|26.54|26.72|26.56|26.68|26.52|0
1744906920000|2025-04-17 16:22:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|5
1744906930000|2025-04-17 16:22:10|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|14
1744906940000|2025-04-17 16:22:20|||||||||2
1744906950000|2025-04-17 16:22:30|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|1
1744906960000|2025-04-17 16:22:40|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|1
1744906970000|2025-04-17 16:22:50|26.77|26.61|26.78|26.62|26.78|26.62|26.73|26.57|1
1744906980000|2025-04-17 16:23:00|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|5
1744906990000|2025-04-17 16:23:10|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|10
1744907000000|2025-04-17 16:23:20|26.78|26.62|26.78|26.62|26.78|26.62|26.75|26.59|4
1744907010000|2025-04-17 16:23:30|||||||||9
1744907020000|2025-04-17 16:23:40|||||||||1
1744907040000|2025-04-17 16:24:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|3
1744907050000|2025-04-17 16:24:10|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|8
1744907060000|2025-04-17 16:24:20|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|0
1744907070000|2025-04-17 16:24:30|||||||||1
1744907080000|2025-04-17 16:24:40|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|3
1744907090000|2025-04-17 16:24:50|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|1
1744907100000|2025-04-17 16:25:00|26.83|26.67|26.73|26.57|26.83|26.67|26.73|26.57|16
1744907110000|2025-04-17 16:25:10|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|8
1744907130000|2025-04-17 16:25:30|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|1
1744907140000|2025-04-17 16:25:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1744907150000|2025-04-17 16:25:50|26.73|26.57|26.75|26.59|26.77|26.61|26.73|26.57|4
1744907160000|2025-04-17 16:26:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|1
1744907170000|2025-04-17 16:26:10|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|13
1744907180000|2025-04-17 16:26:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|2
1744907190000|2025-04-17 16:26:30|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|12
1744907200000|2025-04-17 16:26:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|3
1744907210000|2025-04-17 16:26:50|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|1
1744907220000|2025-04-17 16:27:00|||||||||1
1744907230000|2025-04-17 16:27:10|26.75|26.59|26.75|26.59|26.77|26.61|26.73|26.57|8
1744907240000|2025-04-17 16:27:20|26.73|26.57|26.73|26.57|26.77|26.61|26.73|26.57|4
1744907250000|2025-04-17 16:27:30|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|2
1744907260000|2025-04-17 16:27:40|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|1
1744907270000|2025-04-17 16:27:50|26.77|26.61|26.75|26.59|26.78|26.62|26.75|26.59|0
1744907280000|2025-04-17 16:28:00|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|1
1744907300000|2025-04-17 16:28:20|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|10
1744907310000|2025-04-17 16:28:30|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|0
1744907320000|2025-04-17 16:28:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1744907330000|2025-04-17 16:28:50|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|1
1744907340000|2025-04-17 16:29:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|7
1744907350000|2025-04-17 16:29:10|||||||||5
1744907360000|2025-04-17 16:29:20|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|5
1744907370000|2025-04-17 16:29:30|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|9
1744907380000|2025-04-17 16:29:40|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|6
1744907390000|2025-04-17 16:29:50|||||||||4
1744907400000|2025-04-17 16:30:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|10
1744907410000|2025-04-17 16:30:10|26.78|26.62|26.87|26.71|26.87|26.71|26.78|26.62|114
1744907420000|2025-04-17 16:30:20|26.88|26.72|26.87|26.71|26.88|26.72|26.83|26.67|11
1744907430000|2025-04-17 16:30:30|26.85|26.69|26.87|26.71|26.88|26.72|26.83|26.67|10
1744907440000|2025-04-17 16:30:40|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|2
1744907450000|2025-04-17 16:30:50|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|6
1744907460000|2025-04-17 16:31:00|||||||||1
1744907480000|2025-04-17 16:31:20|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|1
1744907490000|2025-04-17 16:31:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1744907510000|2025-04-17 16:31:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1744907520000|2025-04-17 16:32:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|6
1744907530000|2025-04-17 16:32:10|||||||||2
1744907550000|2025-04-17 16:32:30|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|13
1744907560000|2025-04-17 16:32:40|26.85|26.69|26.85|26.69|26.87|26.71|26.83|26.67|11
1744907570000|2025-04-17 16:32:50|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|10
1744907580000|2025-04-17 16:33:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|43
1744907600000|2025-04-17 16:33:20|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|19
1744907610000|2025-04-17 16:33:30|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|5
1744907620000|2025-04-17 16:33:40|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|2
1744907630000|2025-04-17 16:33:50|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|2
1744907650000|2025-04-17 16:34:10|||||||||1
1744907660000|2025-04-17 16:34:20|||||||||4
1744907670000|2025-04-17 16:34:30|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|6
1744907680000|2025-04-17 16:34:40|26.75|26.59|26.75|26.59|26.78|26.62|26.73|26.57|2
1744907690000|2025-04-17 16:34:50|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|0
1744907700000|2025-04-17 16:35:00|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|2
1744907710000|2025-04-17 16:35:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|57
1744907720000|2025-04-17 16:35:20|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|16
1744907730000|2025-04-17 16:35:30|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|0
1744907740000|2025-04-17 16:35:40|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|5
1744907750000|2025-04-17 16:35:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1744907760000|2025-04-17 16:36:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1744907770000|2025-04-17 16:36:10|||||||||7
1744907780000|2025-04-17 16:36:20|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|24
1744907790000|2025-04-17 16:36:30|||||||||38
1744907800000|2025-04-17 16:36:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|51
1744907810000|2025-04-17 16:36:50|||||||||1
1744907820000|2025-04-17 16:37:00|||||||||34
1744907830000|2025-04-17 16:37:10|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|10
1744907840000|2025-04-17 16:37:20|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|27
1744907890000|2025-04-17 16:38:10|26.77|26.61|26.8|26.64|26.82|26.66|26.77|26.61|13
1744907900000|2025-04-17 16:38:20|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|6
1744907910000|2025-04-17 16:38:30|26.8|26.64|26.8|26.64|26.82|26.66|26.78|26.62|6
1744907920000|2025-04-17 16:38:40|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|1
1744907930000|2025-04-17 16:38:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|5
1744907950000|2025-04-17 16:39:10|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|7
1744907970000|2025-04-17 16:39:30|26.75|26.59|26.75|26.59|26.77|26.61|26.73|26.57|9
1744907980000|2025-04-17 16:39:40|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|1
1744907990000|2025-04-17 16:39:50|26.82|26.66|26.8|26.64|26.83|26.67|26.78|26.62|11
1744908000000|2025-04-17 16:40:00|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|1
1744908010000|2025-04-17 16:40:10|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|12
1744908040000|2025-04-17 16:40:40|26.85|26.69|26.85|26.69|26.87|26.71|26.83|26.67|2
1744908050000|2025-04-17 16:40:50|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|19
1744908060000|2025-04-17 16:41:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|2
1744908070000|2025-04-17 16:41:10|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|5
1744908080000|2025-04-17 16:41:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|10
1744908090000|2025-04-17 16:41:30|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|3
1744908100000|2025-04-17 16:41:40|26.8|26.64|26.82|26.66|26.83|26.67|26.8|26.64|0
1744908110000|2025-04-17 16:41:50|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|2
1744908120000|2025-04-17 16:42:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|7
1744908130000|2025-04-17 16:42:10|||||||||1
1744908140000|2025-04-17 16:42:20|||||||||3
1744908150000|2025-04-17 16:42:30|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|6
1744908160000|2025-04-17 16:42:40|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|2
1744908170000|2025-04-17 16:42:50|||||||||1
1744908180000|2025-04-17 16:43:00|||||||||5
1744908190000|2025-04-17 16:43:10|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|5
1744908200000|2025-04-17 16:43:20|26.92|26.76|26.9|26.74|27.02|26.86|26.87|26.71|138
1744908210000|2025-04-17 16:43:30|26.87|26.71|26.92|26.76|26.97|26.81|26.87|26.71|29
1744908220000|2025-04-17 16:43:40|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|6
1744908230000|2025-04-17 16:43:50|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|4
1744908240000|2025-04-17 16:44:00|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|11
1744908250000|2025-04-17 16:44:10|27|26.84|27.07|26.91|27.07|26.91|26.97|26.81|18
1744908260000|2025-04-17 16:44:20|27.02|26.86|27.02|26.86|27.07|26.91|27.02|26.86|12
1744908270000|2025-04-17 16:44:30|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|3
1744908280000|2025-04-17 16:44:40|27.02|26.86|27.02|26.86|27.07|26.91|27.02|26.86|9
1744908290000|2025-04-17 16:44:50|||||||||1
1744908300000|2025-04-17 16:45:00|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|17
1744908310000|2025-04-17 16:45:10|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|18
1744908320000|2025-04-17 16:45:20|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|31
1744908330000|2025-04-17 16:45:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|6
1744908340000|2025-04-17 16:45:40|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|15
1744908350000|2025-04-17 16:45:50|||||||||1
1744908360000|2025-04-17 16:46:00|27.02|26.86|26.97|26.81|27.05|26.89|26.97|26.81|26
1744908380000|2025-04-17 16:46:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|8
1744908390000|2025-04-17 16:46:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|3
1744908400000|2025-04-17 16:46:40|26.9|26.74|26.88|26.72|26.9|26.74|26.87|26.71|10
1744908410000|2025-04-17 16:46:50|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|3
1744908430000|2025-04-17 16:47:10|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|2
1744908440000|2025-04-17 16:47:20|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|13
1744908450000|2025-04-17 16:47:30|||||||||1
1744908460000|2025-04-17 16:47:40|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|21
1744908470000|2025-04-17 16:47:50|26.87|26.71|26.87|26.71|26.87|26.71|26.83|26.67|25
1744908480000|2025-04-17 16:48:00|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|7
1744908490000|2025-04-17 16:48:10|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|9
1744908500000|2025-04-17 16:48:20|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|0
1744908510000|2025-04-17 16:48:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1744908520000|2025-04-17 16:48:40|26.83|26.67|26.92|26.76|26.92|26.76|26.83|26.67|5
1744908530000|2025-04-17 16:48:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|10
1744908540000|2025-04-17 16:49:00|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|16
1744908550000|2025-04-17 16:49:10|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|3
1744908560000|2025-04-17 16:49:20|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|35
1744908570000|2025-04-17 16:49:30|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|12
1744908580000|2025-04-17 16:49:40|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|1
1744908600000|2025-04-17 16:50:00|26.88|26.72|26.87|26.71|26.92|26.76|26.85|26.69|10
1744908610000|2025-04-17 16:50:10|26.85|26.69|26.83|26.67|26.87|26.71|26.82|26.66|0
1744908620000|2025-04-17 16:50:20|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744908630000|2025-04-17 16:50:30|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744908640000|2025-04-17 16:50:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744908650000|2025-04-17 16:50:50|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1744908660000|2025-04-17 16:51:00|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|70
1744908670000|2025-04-17 16:51:10|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|3
1744908690000|2025-04-17 16:51:30|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|44
1744908720000|2025-04-17 16:52:00|26.97|26.81|26.95|26.79|26.97|26.81|26.92|26.76|2
1744908730000|2025-04-17 16:52:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744908740000|2025-04-17 16:52:20|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|28
1744908750000|2025-04-17 16:52:30|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|7
1744908760000|2025-04-17 16:52:40|||||||||112
1744908780000|2025-04-17 16:53:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|15
1744908810000|2025-04-17 16:53:30|||||||||1
1744908820000|2025-04-17 16:53:40|26.87|26.71|26.85|26.69|26.87|26.71|26.82|26.66|11
1744908830000|2025-04-17 16:53:50|26.82|26.66|26.82|26.66|26.87|26.71|26.82|26.66|1
1744908850000|2025-04-17 16:54:10|||||||||1
1744908900000|2025-04-17 16:55:00|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|16
1744908910000|2025-04-17 16:55:10|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|1
1744908920000|2025-04-17 16:55:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1744908930000|2025-04-17 16:55:30|||||||||5
1744908940000|2025-04-17 16:55:40|||||||||48
1744908950000|2025-04-17 16:55:50|||||||||22
1744908960000|2025-04-17 16:56:00|||||||||24
1744908970000|2025-04-17 16:56:10|||||||||5
1744908980000|2025-04-17 16:56:20|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|15
1744908990000|2025-04-17 16:56:30|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|34
1744909000000|2025-04-17 16:56:40|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1744909030000|2025-04-17 16:57:10|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|2
1744909040000|2025-04-17 16:57:20|||||||||1
1744909050000|2025-04-17 16:57:30|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|8
1744909060000|2025-04-17 16:57:40|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|7
1744909070000|2025-04-17 16:57:50|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|6
1744909080000|2025-04-17 16:58:00|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|5
1744909090000|2025-04-17 16:58:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|6
1744909100000|2025-04-17 16:58:20|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|26
1744909110000|2025-04-17 16:58:30|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|2
1744909120000|2025-04-17 16:58:40|||||||||7
1744909130000|2025-04-17 16:58:50|||||||||32
1744909140000|2025-04-17 16:59:00|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|14
1744909150000|2025-04-17 16:59:10|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|5
1744909170000|2025-04-17 16:59:30|26.92|26.76|26.92|26.76|26.92|26.76|26.87|26.71|59
1744909180000|2025-04-17 16:59:40|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|43
1744909190000|2025-04-17 16:59:50|||||||||9
1744909200000|2025-04-17 17:00:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|10
1744909220000|2025-04-17 17:00:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1744909230000|2025-04-17 17:00:30|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|1
1744909240000|2025-04-17 17:00:40|26.82|26.66|26.85|26.69|26.85|26.69|26.82|26.66|10
1744909250000|2025-04-17 17:00:50|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|30
1744909260000|2025-04-17 17:01:00|26.82|26.66|26.85|26.69|26.87|26.71|26.82|26.66|23
1744909270000|2025-04-17 17:01:10|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|27
1744909280000|2025-04-17 17:01:20|||||||||8
1744909290000|2025-04-17 17:01:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1744909300000|2025-04-17 17:01:40|||||||||1
1744909310000|2025-04-17 17:01:50|26.83|26.67|26.82|26.66|26.87|26.71|26.82|26.66|19
1744909320000|2025-04-17 17:02:00|26.85|26.69|26.85|26.69|26.87|26.71|26.82|26.66|3
1744909330000|2025-04-17 17:02:10|26.87|26.71|26.87|26.71|26.87|26.71|26.82|26.66|2
1744909340000|2025-04-17 17:02:20|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|5
1744909350000|2025-04-17 17:02:30|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|3
1744909360000|2025-04-17 17:02:40|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|2
1744909370000|2025-04-17 17:02:50|||||||||4
1744909380000|2025-04-17 17:03:00|26.92|26.76|26.92|26.76|26.92|26.76|26.87|26.71|24
1744909390000|2025-04-17 17:03:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|27
1744909400000|2025-04-17 17:03:20|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|13
1744909410000|2025-04-17 17:03:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|10
1744909440000|2025-04-17 17:04:00|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|10
1744909460000|2025-04-17 17:04:20|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|9
1744909470000|2025-04-17 17:04:30|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|8
1744909490000|2025-04-17 17:04:50|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|3
1744909500000|2025-04-17 17:05:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1744909510000|2025-04-17 17:05:10|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|8
1744909520000|2025-04-17 17:05:20|26.97|26.81|26.95|26.79|26.97|26.81|26.92|26.76|3
1744909530000|2025-04-17 17:05:30|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|7
1744909540000|2025-04-17 17:05:40|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|2
1744909550000|2025-04-17 17:05:50|||||||||2
1744909580000|2025-04-17 17:06:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|20
1744909590000|2025-04-17 17:06:30|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|14
1744909600000|2025-04-17 17:06:40|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|5
1744909610000|2025-04-17 17:06:50|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|4
1744909620000|2025-04-17 17:07:00|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|6
1744909630000|2025-04-17 17:07:10|||||||||2
1744909650000|2025-04-17 17:07:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|1
1744909670000|2025-04-17 17:07:50|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|4
1744909680000|2025-04-17 17:08:00|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|9
1744909690000|2025-04-17 17:08:10|26.92|26.76|26.92|26.76|26.95|26.79|26.92|26.76|11
1744909700000|2025-04-17 17:08:20|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|1
1744909710000|2025-04-17 17:08:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|2
1744909720000|2025-04-17 17:08:40|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|2
1744909730000|2025-04-17 17:08:50|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|6
1744909740000|2025-04-17 17:09:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|2
1744909750000|2025-04-17 17:09:10|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|4
1744909760000|2025-04-17 17:09:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1744909790000|2025-04-17 17:09:50|||||||||4
1744909800000|2025-04-17 17:10:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|1
1744909810000|2025-04-17 17:10:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1744909830000|2025-04-17 17:10:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744909850000|2025-04-17 17:10:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1744909880000|2025-04-17 17:11:20|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|16
1744909940000|2025-04-17 17:12:20|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|7
1744909950000|2025-04-17 17:12:30|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|2
1744909990000|2025-04-17 17:13:10|||||||||10
1744910000000|2025-04-17 17:13:20|26.92|26.76|26.92|26.76|26.95|26.79|26.92|26.76|4
1744910010000|2025-04-17 17:13:30|||||||||15
1744910020000|2025-04-17 17:13:40|||||||||1
1744910030000|2025-04-17 17:13:50|||||||||15
1744910050000|2025-04-17 17:14:10|||||||||3
1744910060000|2025-04-17 17:14:20|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|55
1744910070000|2025-04-17 17:14:30|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|1
1744910080000|2025-04-17 17:14:40|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|1
1744910090000|2025-04-17 17:14:50|26.93|26.77|26.97|26.81|26.97|26.81|26.92|26.76|2
1744910100000|2025-04-17 17:15:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|11
1744910110000|2025-04-17 17:15:10|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1744910120000|2025-04-17 17:15:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|9
1744910140000|2025-04-17 17:15:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1744910150000|2025-04-17 17:15:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1744910160000|2025-04-17 17:16:00|26.92|26.76|26.97|26.81|26.97|26.81|26.88|26.72|33
1744910180000|2025-04-17 17:16:20|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|8
1744910190000|2025-04-17 17:16:30|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|58
1744910200000|2025-04-17 17:16:40|||||||||1
1744910210000|2025-04-17 17:16:50|27|26.84|27.02|26.86|27.02|26.86|27|26.84|2
1744910230000|2025-04-17 17:17:10|27|26.84|27|26.84|27.02|26.86|26.97|26.81|6
1744910240000|2025-04-17 17:17:20|27.02|26.86|27.02|26.86|27.02|26.86|26.97|26.81|0
1744910250000|2025-04-17 17:17:30|27|26.84|26.97|26.81|27|26.84|26.97|26.81|0
1744910260000|2025-04-17 17:17:40|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|4
1744910270000|2025-04-17 17:17:50|||||||||1
1744910280000|2025-04-17 17:18:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|34
1744910290000|2025-04-17 17:18:10|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|82
1744910300000|2025-04-17 17:18:20|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|10
1744910340000|2025-04-17 17:19:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|84
1744910380000|2025-04-17 17:19:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|16
1744910390000|2025-04-17 17:19:50|27.02|26.86|27|26.84|27.02|26.86|26.97|26.81|19
1744910400000|2025-04-17 17:20:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1744910410000|2025-04-17 17:20:10|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|8
1744910420000|2025-04-17 17:20:20|27.07|26.91|27.07|26.91|27.07|26.91|27.02|26.86|5
1744910460000|2025-04-17 17:21:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|19
1744910470000|2025-04-17 17:21:10|||||||||1
1744910480000|2025-04-17 17:21:20|||||||||6
1744910490000|2025-04-17 17:21:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|2
1744910500000|2025-04-17 17:21:40|||||||||4
1744910510000|2025-04-17 17:21:50|||||||||7
1744910520000|2025-04-17 17:22:00|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|7
1744910530000|2025-04-17 17:22:10|27.12|26.96|27.12|26.96|27.12|26.96|27.07|26.91|10
1744910570000|2025-04-17 17:22:50|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|14
1744910580000|2025-04-17 17:23:00|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|14
1744910590000|2025-04-17 17:23:10|27.1|26.94|27.07|26.91|27.12|26.96|27.07|26.91|5
1744910600000|2025-04-17 17:23:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1744910640000|2025-04-17 17:24:00|||||||||18
1744910680000|2025-04-17 17:24:40|27.07|26.91|27.07|26.91|27.12|26.96|27.07|26.91|1
1744910690000|2025-04-17 17:24:50|||||||||1
1744910700000|2025-04-17 17:25:00|||||||||1
1744910710000|2025-04-17 17:25:10|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|9
1744910720000|2025-04-17 17:25:20|27.02|26.86|27.02|26.86|27.07|26.91|27.02|26.86|9
1744910730000|2025-04-17 17:25:30|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|0
1744910740000|2025-04-17 17:25:40|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|12
1744910750000|2025-04-17 17:25:50|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|1
1744910760000|2025-04-17 17:26:00|27.02|26.86|27.07|26.91|27.07|26.91|27.02|26.86|16
1744910770000|2025-04-17 17:26:10|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|6
1744910780000|2025-04-17 17:26:20|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|2
1744910790000|2025-04-17 17:26:30|27.12|26.96|27.1|26.94|27.12|26.96|27.07|26.91|2
1744910800000|2025-04-17 17:26:40|27.07|26.91|27.1|26.94|27.12|26.96|27.07|26.91|1
1744910810000|2025-04-17 17:26:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|6
1744910830000|2025-04-17 17:27:10|||||||||1
1744910840000|2025-04-17 17:27:20|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|3
1744910850000|2025-04-17 17:27:30|27.1|26.94|27.07|26.91|27.12|26.96|27.07|26.91|4
1744910860000|2025-04-17 17:27:40|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|4
1744910870000|2025-04-17 17:27:50|27.1|26.94|27.07|26.91|27.12|26.96|27.07|26.91|0
1744910890000|2025-04-17 17:28:10|||||||||1
1744910910000|2025-04-17 17:28:30|27.09|26.93|27.07|26.91|27.11|26.95|27.07|26.91|3
1744910920000|2025-04-17 17:28:40|||||||||1
1744910930000|2025-04-17 17:28:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1744910940000|2025-04-17 17:29:00|27.09|26.93|27.12|26.96|27.12|26.96|27.09|26.93|1
1744910960000|2025-04-17 17:29:20|27.16|27|27.12|26.96|27.16|27|27.12|26.96|8
1744910970000|2025-04-17 17:29:30|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|0
1744910980000|2025-04-17 17:29:40|27.14|26.98|27.14|26.98|27.16|27|27.12|26.96|1
1744910990000|2025-04-17 17:29:50|27.16|27|27.14|26.98|27.16|27|27.14|26.98|6
1744911000000|2025-04-17 17:30:00|27.12|26.96|27.07|26.91|27.16|27|27.07|26.91|6
1744911010000|2025-04-17 17:30:10|||||||||1
1744911050000|2025-04-17 17:30:50|27.11|26.95|27.12|26.96|27.12|26.96|27.09|26.93|9
1744911060000|2025-04-17 17:31:00|27.07|26.91|27.07|26.91|27.12|26.96|27.07|26.91|8
1744911080000|2025-04-17 17:31:20|||||||||1
1744911090000|2025-04-17 17:31:30|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|3
1744911100000|2025-04-17 17:31:40|||||||||3
1744911110000|2025-04-17 17:31:50|||||||||1
1744911130000|2025-04-17 17:32:10|||||||||1
1744911160000|2025-04-17 17:32:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|38
1744911170000|2025-04-17 17:32:50|27|26.84|26.97|26.81|27|26.84|26.97|26.81|99
1744911180000|2025-04-17 17:33:00|||||||||3
1744911190000|2025-04-17 17:33:10|||||||||1
1744911200000|2025-04-17 17:33:20|26.93|26.77|26.97|26.81|26.97|26.81|26.92|26.76|32
1744911210000|2025-04-17 17:33:30|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|3
1744911220000|2025-04-17 17:33:40|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|20
1744911230000|2025-04-17 17:33:50|||||||||2
1744911250000|2025-04-17 17:34:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|15
1744911260000|2025-04-17 17:34:20|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|29
1744911270000|2025-04-17 17:34:30|26.9|26.74|26.92|26.76|26.92|26.76|26.88|26.72|20
1744911280000|2025-04-17 17:34:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|0
1744911290000|2025-04-17 17:34:50|||||||||1
1744911300000|2025-04-17 17:35:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|3
1744911310000|2025-04-17 17:35:10|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|6
1744911320000|2025-04-17 17:35:20|26.9|26.74|26.92|26.76|26.92|26.76|26.88|26.72|2
1744911330000|2025-04-17 17:35:30|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|0
1744911340000|2025-04-17 17:35:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|4
1744911350000|2025-04-17 17:35:50|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|10
1744911360000|2025-04-17 17:36:00|26.95|26.79|26.88|26.72|26.95|26.79|26.88|26.72|6
1744911370000|2025-04-17 17:36:10|||||||||1
1744911390000|2025-04-17 17:36:30|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|3
1744911400000|2025-04-17 17:36:40|26.9|26.74|26.88|26.72|26.92|26.76|26.88|26.72|8
1744911410000|2025-04-17 17:36:50|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|5
1744911430000|2025-04-17 17:37:10|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|3
1744911460000|2025-04-17 17:37:40|||||||||1
1744911470000|2025-04-17 17:37:50|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|3
1744911480000|2025-04-17 17:38:00|26.87|26.71|26.85|26.69|26.87|26.71|26.83|26.67|22
1744911490000|2025-04-17 17:38:10|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|10
1744911500000|2025-04-17 17:38:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|18
1744911510000|2025-04-17 17:38:30|||||||||12
1744911530000|2025-04-17 17:38:50|||||||||15
1744911540000|2025-04-17 17:39:00|26.92|26.76|26.9|26.74|26.92|26.76|26.88|26.72|20
1744911550000|2025-04-17 17:39:10|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|6
1744911560000|2025-04-17 17:39:20|||||||||6
1744911570000|2025-04-17 17:39:30|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|7
1744911580000|2025-04-17 17:39:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|8
1744911590000|2025-04-17 17:39:50|||||||||1
1744911600000|2025-04-17 17:40:00|||||||||132
1744911610000|2025-04-17 17:40:10|||||||||6
1744911620000|2025-04-17 17:40:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|8
1744911630000|2025-04-17 17:40:30|||||||||1
1744911640000|2025-04-17 17:40:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|13
1744911650000|2025-04-17 17:40:50|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|2
1744911660000|2025-04-17 17:41:00|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|2
1744911670000|2025-04-17 17:41:10|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|2
1744911690000|2025-04-17 17:41:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|5
1744911720000|2025-04-17 17:42:00|||||||||5
1744911730000|2025-04-17 17:42:10|27.07|26.91|27.07|26.91|27.07|26.91|27.02|26.86|20
1744911750000|2025-04-17 17:42:30|27.09|26.93|27.11|26.95|27.11|26.95|27.07|26.91|6
1744911760000|2025-04-17 17:42:40|27.07|26.91|27.09|26.93|27.11|26.95|27.07|26.91|29
1744911770000|2025-04-17 17:42:50|27.11|26.95|27.07|26.91|27.11|26.95|27.07|26.91|16
1744911780000|2025-04-17 17:43:00|27.09|26.93|27.11|26.95|27.11|26.95|27.07|26.91|14
1744911790000|2025-04-17 17:43:10|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|1
1744911810000|2025-04-17 17:43:30|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|1
1744911820000|2025-04-17 17:43:40|27.09|26.93|27.07|26.91|27.11|26.95|27.07|26.91|3
1744911830000|2025-04-17 17:43:50|27.05|26.89|27.02|26.86|27.05|26.89|27.02|26.86|15
1744911840000|2025-04-17 17:44:00|27.04|26.88|27.02|26.86|27.07|26.91|27.02|26.86|8
1744911850000|2025-04-17 17:44:10|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|8
1744911870000|2025-04-17 17:44:30|||||||||1
1744911900000|2025-04-17 17:45:00|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|3
1744911910000|2025-04-17 17:45:10|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|9
1744911920000|2025-04-17 17:45:20|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|14
1744911930000|2025-04-17 17:45:30|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|5
1744911940000|2025-04-17 17:45:40|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|29
1744911950000|2025-04-17 17:45:50|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|19
1744911960000|2025-04-17 17:46:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|5
1744911970000|2025-04-17 17:46:10|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|11
1744911980000|2025-04-17 17:46:20|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|91
1744911990000|2025-04-17 17:46:30|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|20
1744912000000|2025-04-17 17:46:40|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|11
1744912010000|2025-04-17 17:46:50|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|5
1744912020000|2025-04-17 17:47:00|26.8|26.64|26.8|26.64|26.82|26.66|26.78|26.62|7
1744912030000|2025-04-17 17:47:10|26.78|26.62|26.78|26.62|26.8|26.64|26.78|26.62|3
1744912040000|2025-04-17 17:47:20|||||||||1
1744912050000|2025-04-17 17:47:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|3
1744912060000|2025-04-17 17:47:40|||||||||1
1744912080000|2025-04-17 17:48:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|15
1744912090000|2025-04-17 17:48:10|||||||||73
1744912100000|2025-04-17 17:48:20|26.82|26.66|26.8|26.64|26.83|26.67|26.78|26.62|14
1744912110000|2025-04-17 17:48:30|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|5
1744912130000|2025-04-17 17:48:50|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|14
1744912140000|2025-04-17 17:49:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1744912150000|2025-04-17 17:49:10|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|1
1744912160000|2025-04-17 17:49:20|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744912170000|2025-04-17 17:49:30|26.87|26.71|26.88|26.72|26.92|26.76|26.87|26.71|21
1744912180000|2025-04-17 17:49:40|26.87|26.71|26.87|26.71|26.88|26.72|26.87|26.71|1
1744912190000|2025-04-17 17:49:50|26.88|26.72|26.88|26.72|26.88|26.72|26.87|26.71|0
1744912200000|2025-04-17 17:50:00|26.87|26.71|26.87|26.71|26.88|26.72|26.85|26.69|3
1744912210000|2025-04-17 17:50:10|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|1
1744912230000|2025-04-17 17:50:30|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|8
1744912240000|2025-04-17 17:50:40|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|5
1744912260000|2025-04-17 17:51:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1744912280000|2025-04-17 17:51:20|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|13
1744912290000|2025-04-17 17:51:30|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|2
1744912300000|2025-04-17 17:51:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1744912310000|2025-04-17 17:51:50|||||||||6
1744912350000|2025-04-17 17:52:30|||||||||4
1744912360000|2025-04-17 17:52:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|23
1744912370000|2025-04-17 17:52:50|26.77|26.61|26.77|26.61|26.77|26.61|26.73|26.57|13
1744912380000|2025-04-17 17:53:00|26.75|26.59|26.77|26.61|26.78|26.62|26.73|26.57|10
1744912390000|2025-04-17 17:53:10|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|3
1744912400000|2025-04-17 17:53:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|20
1744912410000|2025-04-17 17:53:30|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|5
1744912420000|2025-04-17 17:53:40|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|30
1744912430000|2025-04-17 17:53:50|26.77|26.61|26.77|26.61|26.77|26.61|26.73|26.57|10
1744912440000|2025-04-17 17:54:00|26.73|26.57|26.77|26.61|26.77|26.61|26.73|26.57|10
1744912460000|2025-04-17 17:54:20|||||||||1
1744912480000|2025-04-17 17:54:40|||||||||3
1744912490000|2025-04-17 17:54:50|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744912500000|2025-04-17 17:55:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1744912510000|2025-04-17 17:55:10|26.73|26.57|26.73|26.57|26.77|26.61|26.73|26.57|11
1744912540000|2025-04-17 17:55:40|||||||||55
1744912550000|2025-04-17 17:55:50|||||||||4
1744912570000|2025-04-17 17:56:10|||||||||129
1744912590000|2025-04-17 17:56:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|18
1744912600000|2025-04-17 17:56:40|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1744912620000|2025-04-17 17:57:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|11
1744912650000|2025-04-17 17:57:30|26.73|26.57|26.77|26.61|26.78|26.62|26.73|26.57|30
1744912660000|2025-04-17 17:57:40|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|0
1744912680000|2025-04-17 17:58:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|5
1744912690000|2025-04-17 17:58:10|||||||||2
1744912700000|2025-04-17 17:58:20|||||||||9
1744912710000|2025-04-17 17:58:30|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|7
1744912720000|2025-04-17 17:58:40|||||||||4
1744912730000|2025-04-17 17:58:50|||||||||2
1744912740000|2025-04-17 17:59:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|12
1744912770000|2025-04-17 17:59:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|12
1744912780000|2025-04-17 17:59:40|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|1
1744912790000|2025-04-17 17:59:50|||||||||1
1744912800000|2025-04-17 18:00:00|26.82|26.66|26.82|26.66|26.83|26.67|26.78|26.62|12
1744912810000|2025-04-17 18:00:10|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|0
1744912820000|2025-04-17 18:00:20|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|13
1744912830000|2025-04-17 18:00:30|26.82|26.66|26.78|26.62|26.82|26.66|26.75|26.59|17
1744912840000|2025-04-17 18:00:40|||||||||3
1744912850000|2025-04-17 18:00:50|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|7
1744912860000|2025-04-17 18:01:00|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|6
1744912870000|2025-04-17 18:01:10|26.75|26.59|26.75|26.59|26.78|26.62|26.73|26.57|2
1744912880000|2025-04-17 18:01:20|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|2
1744912900000|2025-04-17 18:01:40|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|5
1744912910000|2025-04-17 18:01:50|26.75|26.59|26.75|26.59|26.78|26.62|26.73|26.57|1
1744912920000|2025-04-17 18:02:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|2
1744912930000|2025-04-17 18:02:10|||||||||1
1744912950000|2025-04-17 18:02:30|||||||||3
1744912970000|2025-04-17 18:02:50|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|13
1744912980000|2025-04-17 18:03:00|26.78|26.62|26.78|26.62|26.78|26.62|26.75|26.59|6
1744913000000|2025-04-17 18:03:20|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|1
1744913010000|2025-04-17 18:03:30|||||||||1
1744913020000|2025-04-17 18:03:40|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|3
1744913030000|2025-04-17 18:03:50|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|5
1744913040000|2025-04-17 18:04:00|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|0
1744913050000|2025-04-17 18:04:10|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|1
1744913060000|2025-04-17 18:04:20|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|6
1744913070000|2025-04-17 18:04:30|||||||||3
1744913080000|2025-04-17 18:04:40|||||||||71
1744913090000|2025-04-17 18:04:50|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|52
1744913100000|2025-04-17 18:05:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|19
1744913110000|2025-04-17 18:05:10|||||||||19
1744913170000|2025-04-17 18:06:10|||||||||14
1744913180000|2025-04-17 18:06:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|43
1744913200000|2025-04-17 18:06:40|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|16
1744913210000|2025-04-17 18:06:50|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|2
1744913220000|2025-04-17 18:07:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|12
1744913230000|2025-04-17 18:07:10|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|11
1744913240000|2025-04-17 18:07:20|||||||||3
1744913260000|2025-04-17 18:07:40|||||||||1
1744913280000|2025-04-17 18:08:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|20
1744913290000|2025-04-17 18:08:10|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|10
1744913300000|2025-04-17 18:08:20|26.7|26.54|26.7|26.54|26.73|26.57|26.7|26.54|3
1744913310000|2025-04-17 18:08:30|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|1
1744913320000|2025-04-17 18:08:40|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|0
1744913330000|2025-04-17 18:08:50|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|0
1744913340000|2025-04-17 18:09:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|21
1744913350000|2025-04-17 18:09:10|||||||||3
1744913370000|2025-04-17 18:09:30|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|4
1744913390000|2025-04-17 18:09:50|||||||||1
1744913410000|2025-04-17 18:10:10|||||||||1
1744913420000|2025-04-17 18:10:20|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|25
1744913440000|2025-04-17 18:10:40|||||||||7
1744913450000|2025-04-17 18:10:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|4
1744913470000|2025-04-17 18:11:10|||||||||1
1744913480000|2025-04-17 18:11:20|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|9
1744913490000|2025-04-17 18:11:30|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|2
1744913500000|2025-04-17 18:11:40|||||||||1
1744913520000|2025-04-17 18:12:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|7
1744913530000|2025-04-17 18:12:10|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|2
1744913560000|2025-04-17 18:12:40|||||||||1
1744913570000|2025-04-17 18:12:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|29
1744913580000|2025-04-17 18:13:00|26.75|26.59|26.75|26.59|26.78|26.62|26.75|26.59|18
1744913590000|2025-04-17 18:13:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|9
1744913610000|2025-04-17 18:13:30|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|18
1744913620000|2025-04-17 18:13:40|||||||||1
1744913630000|2025-04-17 18:13:50|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|4
1744913640000|2025-04-17 18:14:00|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|3
1744913670000|2025-04-17 18:14:30|||||||||1
1744913680000|2025-04-17 18:14:40|||||||||2
1744913690000|2025-04-17 18:14:50|||||||||1
1744913700000|2025-04-17 18:15:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|16
1744913710000|2025-04-17 18:15:10|||||||||1
1744913720000|2025-04-17 18:15:20|26.75|26.59|26.78|26.62|26.78|26.62|26.73|26.57|16
1744913730000|2025-04-17 18:15:30|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|4
1744913740000|2025-04-17 18:15:40|||||||||4
1744913760000|2025-04-17 18:16:00|26.77|26.61|26.75|26.59|26.77|26.61|26.75|26.59|27
1744913770000|2025-04-17 18:16:10|26.77|26.61|26.78|26.62|26.78|26.62|26.73|26.57|13
1744913780000|2025-04-17 18:16:20|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1744913790000|2025-04-17 18:16:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|1
1744913800000|2025-04-17 18:16:40|||||||||1
1744913820000|2025-04-17 18:17:00|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1744913830000|2025-04-17 18:17:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1744913840000|2025-04-17 18:17:20|||||||||4
1744913850000|2025-04-17 18:17:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|13
1744913860000|2025-04-17 18:17:40|26.7|26.54|26.68|26.52|26.73|26.57|26.68|26.52|14
1744913870000|2025-04-17 18:17:50|||||||||2
1744913880000|2025-04-17 18:18:00|||||||||1
1744913890000|2025-04-17 18:18:10|26.73|26.57|26.73|26.57|26.73|26.57|26.7|26.54|40
1744913920000|2025-04-17 18:18:40|||||||||1
1744913940000|2025-04-17 18:19:00|||||||||5
1744913950000|2025-04-17 18:19:10|||||||||1
1744913960000|2025-04-17 18:19:20|||||||||8
1744913970000|2025-04-17 18:19:30|||||||||3
1744913980000|2025-04-17 18:19:40|||||||||5
1744913990000|2025-04-17 18:19:50|||||||||4
1744914020000|2025-04-17 18:20:20|26.78|26.62|26.78|26.62|26.78|26.62|26.75|26.59|27
1744914030000|2025-04-17 18:20:30|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|3
1744914040000|2025-04-17 18:20:40|||||||||7
1744914050000|2025-04-17 18:20:50|26.7|26.54|26.7|26.54|26.7|26.54|26.68|26.52|17
1744914060000|2025-04-17 18:21:00|26.68|26.52|26.7|26.54|26.73|26.57|26.68|26.52|22
1744914070000|2025-04-17 18:21:10|26.73|26.57|26.73|26.57|26.73|26.57|26.7|26.54|1
1744914090000|2025-04-17 18:21:30|||||||||4
1744914130000|2025-04-17 18:22:10|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|9
1744914140000|2025-04-17 18:22:20|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|13
1744914150000|2025-04-17 18:22:30|||||||||10
1744914160000|2025-04-17 18:22:40|||||||||4
1744914170000|2025-04-17 18:22:50|||||||||1
1744914190000|2025-04-17 18:23:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|2
1744914200000|2025-04-17 18:23:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1744914210000|2025-04-17 18:23:30|26.7|26.54|26.73|26.57|26.73|26.57|26.68|26.52|5
1744914220000|2025-04-17 18:23:40|26.72|26.56|26.73|26.57|26.73|26.57|26.7|26.54|10
1744914230000|2025-04-17 18:23:50|||||||||1
1744914240000|2025-04-17 18:24:00|||||||||4
1744914260000|2025-04-17 18:24:20|||||||||5
1744914270000|2025-04-17 18:24:30|||||||||4
1744914280000|2025-04-17 18:24:40|||||||||3
1744914310000|2025-04-17 18:25:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|15
1744914320000|2025-04-17 18:25:20|||||||||1
1744914330000|2025-04-17 18:25:30|||||||||4
1744914350000|2025-04-17 18:25:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|16
1744914360000|2025-04-17 18:26:00|||||||||3
1744914370000|2025-04-17 18:26:10|26.77|26.61|26.73|26.57|26.77|26.61|26.73|26.57|14
1744914380000|2025-04-17 18:26:20|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|2
1744914390000|2025-04-17 18:26:30|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|64
1744914400000|2025-04-17 18:26:40|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|107
1744914410000|2025-04-17 18:26:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1744914420000|2025-04-17 18:27:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|6
1744914430000|2025-04-17 18:27:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1744914440000|2025-04-17 18:27:20|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1744914450000|2025-04-17 18:27:30|||||||||3
1744914480000|2025-04-17 18:28:00|||||||||1
1744914490000|2025-04-17 18:28:10|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|6
1744914510000|2025-04-17 18:28:30|||||||||4
1744914520000|2025-04-17 18:28:40|||||||||3
1744914550000|2025-04-17 18:29:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|6
1744914560000|2025-04-17 18:29:20|||||||||4
1744914590000|2025-04-17 18:29:50|||||||||2
1744914600000|2025-04-17 18:30:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|32
1744914610000|2025-04-17 18:30:10|||||||||7
1744914620000|2025-04-17 18:30:20|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|6
1744914630000|2025-04-17 18:30:30|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|14
1744914640000|2025-04-17 18:30:40|||||||||9
1744914650000|2025-04-17 18:30:50|||||||||11
1744914660000|2025-04-17 18:31:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|26
1744914670000|2025-04-17 18:31:10|26.68|26.52|26.7|26.54|26.73|26.57|26.68|26.52|21
1744914680000|2025-04-17 18:31:20|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|1
1744914690000|2025-04-17 18:31:30|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|4
1744914700000|2025-04-17 18:31:40|||||||||6
1744914710000|2025-04-17 18:31:50|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|8
1744914720000|2025-04-17 18:32:00|||||||||8
1744914730000|2025-04-17 18:32:10|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|4
1744914740000|2025-04-17 18:32:20|||||||||4
1744914760000|2025-04-17 18:32:40|||||||||6
1744914770000|2025-04-17 18:32:50|||||||||1
1744914780000|2025-04-17 18:33:00|||||||||13
1744914790000|2025-04-17 18:33:10|||||||||16
1744914840000|2025-04-17 18:34:00|26.72|26.56|26.72|26.56|26.72|26.56|26.68|26.52|46
1744914850000|2025-04-17 18:34:10|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|1
1744914860000|2025-04-17 18:34:20|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|5
1744914870000|2025-04-17 18:34:30|||||||||3
1744914890000|2025-04-17 18:34:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|48
1744914900000|2025-04-17 18:35:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|18
1744914910000|2025-04-17 18:35:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|21
1744914920000|2025-04-17 18:35:20|||||||||10
1744914930000|2025-04-17 18:35:30|||||||||3
1744914940000|2025-04-17 18:35:40|||||||||5
1744914950000|2025-04-17 18:35:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|11
1744914960000|2025-04-17 18:36:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|8
1744914970000|2025-04-17 18:36:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|29
1744914980000|2025-04-17 18:36:20|||||||||3
1744914990000|2025-04-17 18:36:30|||||||||4
1744915000000|2025-04-17 18:36:40|||||||||4
1744915010000|2025-04-17 18:36:50|||||||||5
1744915020000|2025-04-17 18:37:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|26
1744915030000|2025-04-17 18:37:10|||||||||16
1744915040000|2025-04-17 18:37:20|||||||||4
1744915050000|2025-04-17 18:37:30|||||||||4
1744915060000|2025-04-17 18:37:40|||||||||5
1744915070000|2025-04-17 18:37:50|||||||||3
1744915080000|2025-04-17 18:38:00|||||||||8
1744915090000|2025-04-17 18:38:10|||||||||8
1744915100000|2025-04-17 18:38:20|||||||||4
1744915110000|2025-04-17 18:38:30|||||||||11
1744915120000|2025-04-17 18:38:40|||||||||6
1744915130000|2025-04-17 18:38:50|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|60
1744915140000|2025-04-17 18:39:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|29
1744915150000|2025-04-17 18:39:10|||||||||5
1744915160000|2025-04-17 18:39:20|||||||||3
1744915170000|2025-04-17 18:39:30|||||||||4
1744915180000|2025-04-17 18:39:40|||||||||3
1744915190000|2025-04-17 18:39:50|||||||||7
1744915200000|2025-04-17 18:40:00|||||||||3
1744915210000|2025-04-17 18:40:10|||||||||14
1744915220000|2025-04-17 18:40:20|||||||||4
1744915230000|2025-04-17 18:40:30|||||||||8
1744915240000|2025-04-17 18:40:40|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|21
1744915250000|2025-04-17 18:40:50|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|11
1744915260000|2025-04-17 18:41:00|||||||||1
1744915270000|2025-04-17 18:41:10|||||||||2
1744915280000|2025-04-17 18:41:20|||||||||5
1744915290000|2025-04-17 18:41:30|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|36
1744915300000|2025-04-17 18:41:40|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|6
1744915310000|2025-04-17 18:41:50|||||||||2
1744915320000|2025-04-17 18:42:00|||||||||2
1744915330000|2025-04-17 18:42:10|||||||||3
1744915340000|2025-04-17 18:42:20|||||||||2
1744915350000|2025-04-17 18:42:30|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|19
1744915360000|2025-04-17 18:42:40|||||||||1
1744915370000|2025-04-17 18:42:50|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|30
1744915380000|2025-04-17 18:43:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|18
1744915390000|2025-04-17 18:43:10|||||||||22
1744915400000|2025-04-17 18:43:20|||||||||3
1744915410000|2025-04-17 18:43:30|||||||||1
1744915420000|2025-04-17 18:43:40|||||||||2
1744915430000|2025-04-17 18:43:50|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|26
1744915440000|2025-04-17 18:44:00|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|5
1744915450000|2025-04-17 18:44:10|||||||||1
1744915460000|2025-04-17 18:44:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|3
1744915470000|2025-04-17 18:44:30|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|7
1744915480000|2025-04-17 18:44:40|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|16
1744915490000|2025-04-17 18:44:50|||||||||2
1744915500000|2025-04-17 18:45:00|||||||||9
1744915510000|2025-04-17 18:45:10|||||||||1
1744915520000|2025-04-17 18:45:20|||||||||4
1744915530000|2025-04-17 18:45:30|||||||||1
1744915540000|2025-04-17 18:45:40|||||||||19
1744915550000|2025-04-17 18:45:50|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1744915560000|2025-04-17 18:46:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|17
1744915570000|2025-04-17 18:46:10|||||||||3
1744915580000|2025-04-17 18:46:20|||||||||2
1744915590000|2025-04-17 18:46:30|26.73|26.57|26.73|26.57|26.82|26.66|26.73|26.57|152
1744915600000|2025-04-17 18:46:40|26.77|26.61|26.73|26.57|26.82|26.66|26.73|26.57|208
1744915610000|2025-04-17 18:46:50|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|5
1744915620000|2025-04-17 18:47:00|26.7|26.54|26.68|26.52|26.72|26.56|26.68|26.52|4
1744915630000|2025-04-17 18:47:10|26.67|26.51|26.63|26.47|26.68|26.52|26.63|26.47|5
1744915640000|2025-04-17 18:47:20|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|14
1744915650000|2025-04-17 18:47:30|26.67|26.51|26.68|26.52|26.68|26.52|26.63|26.47|6
1744915660000|2025-04-17 18:47:40|26.7|26.54|26.72|26.56|26.72|26.56|26.68|26.52|15
1744915670000|2025-04-17 18:47:50|26.7|26.54|26.7|26.54|26.72|26.56|26.68|26.52|4
1744915680000|2025-04-17 18:48:00|26.68|26.52|26.77|26.61|26.77|26.61|26.68|26.52|48
1744915690000|2025-04-17 18:48:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|12
1744915700000|2025-04-17 18:48:20|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|22
1744915710000|2025-04-17 18:48:30|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|81
1744915720000|2025-04-17 18:48:40|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|2
1744915730000|2025-04-17 18:48:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1744915740000|2025-04-17 18:49:00|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|2
1744915750000|2025-04-17 18:49:10|26.73|26.57|26.75|26.59|26.77|26.61|26.73|26.57|9
1744915760000|2025-04-17 18:49:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|5
1744915770000|2025-04-17 18:49:30|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|8
1744915780000|2025-04-17 18:49:40|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|8
1744915790000|2025-04-17 18:49:50|26.8|26.64|26.8|26.64|26.82|26.66|26.78|26.62|6
1744915800000|2025-04-17 18:50:00|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|53
1744915820000|2025-04-17 18:50:20|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|36
1744915830000|2025-04-17 18:50:30|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|41
1744915840000|2025-04-17 18:50:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|5
1744915850000|2025-04-17 18:50:50|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|5
1744915860000|2025-04-17 18:51:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|22
1744915870000|2025-04-17 18:51:10|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|14
1744915880000|2025-04-17 18:51:20|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|3
1744915890000|2025-04-17 18:51:30|26.87|26.71|26.87|26.71|26.9|26.74|26.82|26.66|12
1744915900000|2025-04-17 18:51:40|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|2
1744915920000|2025-04-17 18:52:00|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|28
1744915930000|2025-04-17 18:52:10|26.77|26.61|26.77|26.61|26.77|26.61|26.73|26.57|14
1744915940000|2025-04-17 18:52:20|26.75|26.59|26.77|26.61|26.77|26.61|26.73|26.57|23
1744915950000|2025-04-17 18:52:30|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|9
1744915960000|2025-04-17 18:52:40|||||||||2
1744915970000|2025-04-17 18:52:50|26.75|26.59|26.73|26.57|26.77|26.61|26.73|26.57|5
1744915980000|2025-04-17 18:53:00|||||||||1
1744915990000|2025-04-17 18:53:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|30
1744916010000|2025-04-17 18:53:30|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|5
1744916030000|2025-04-17 18:53:50|||||||||8
1744916040000|2025-04-17 18:54:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|8
1744916050000|2025-04-17 18:54:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|9
1744916060000|2025-04-17 18:54:20|26.75|26.59|26.75|26.59|26.77|26.61|26.73|26.57|3
1744916070000|2025-04-17 18:54:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|6
1744916100000|2025-04-17 18:55:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|15
1744916110000|2025-04-17 18:55:10|26.82|26.66|26.82|26.66|26.83|26.67|26.78|26.62|2
1744916120000|2025-04-17 18:55:20|26.78|26.62|26.78|26.62|26.83|26.67|26.78|26.62|11
1744916130000|2025-04-17 18:55:30|||||||||1
1744916140000|2025-04-17 18:55:40|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1744916160000|2025-04-17 18:56:00|26.8|26.64|26.82|26.66|26.83|26.67|26.78|26.62|9
1744916170000|2025-04-17 18:56:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1744916180000|2025-04-17 18:56:20|||||||||7
1744916210000|2025-04-17 18:56:50|26.85|26.69|26.78|26.62|26.85|26.69|26.78|26.62|7
1744916220000|2025-04-17 18:57:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|5
1744916230000|2025-04-17 18:57:10|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|5
1744916240000|2025-04-17 18:57:20|26.83|26.67|26.82|26.66|26.83|26.67|26.78|26.62|10
1744916250000|2025-04-17 18:57:30|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|17
1744916260000|2025-04-17 18:57:40|||||||||3
1744916270000|2025-04-17 18:57:50|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|5
1744916280000|2025-04-17 18:58:00|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|4
1744916290000|2025-04-17 18:58:10|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|25
1744916300000|2025-04-17 18:58:20|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|15
1744916310000|2025-04-17 18:58:30|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|7
1744916320000|2025-04-17 18:58:40|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|7
1744916330000|2025-04-17 18:58:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1744916350000|2025-04-17 18:59:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|7
1744916360000|2025-04-17 18:59:20|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|10
1744916380000|2025-04-17 18:59:40|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|25
1744916390000|2025-04-17 18:59:50|||||||||2
1744916400000|2025-04-17 19:00:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|13
1744916410000|2025-04-17 19:00:10|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|13
1744916430000|2025-04-17 19:00:30|26.92|26.76|26.92|26.76|26.92|26.76|26.87|26.71|30
1744916440000|2025-04-17 19:00:40|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|8
1744916460000|2025-04-17 19:01:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744916470000|2025-04-17 19:01:10|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|11
1744916480000|2025-04-17 19:01:20|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1744916500000|2025-04-17 19:01:40|26.88|26.72|26.92|26.76|26.92|26.76|26.87|26.71|32
1744916510000|2025-04-17 19:01:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|51
1744916520000|2025-04-17 19:02:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|19
1744916530000|2025-04-17 19:02:10|||||||||7
1744916560000|2025-04-17 19:02:40|||||||||4
1744916570000|2025-04-17 19:02:50|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|80
1744916580000|2025-04-17 19:03:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|5
1744916590000|2025-04-17 19:03:10|||||||||2
1744916600000|2025-04-17 19:03:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|8
1744916610000|2025-04-17 19:03:30|26.9|26.74|26.88|26.72|26.9|26.74|26.88|26.72|19
1744916620000|2025-04-17 19:03:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1744916630000|2025-04-17 19:03:50|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|16
1744916640000|2025-04-17 19:04:00|26.9|26.74|26.88|26.72|26.92|26.76|26.87|26.71|14
1744916650000|2025-04-17 19:04:10|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|22
1744916660000|2025-04-17 19:04:20|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|0
1744916670000|2025-04-17 19:04:30|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|20
1744916680000|2025-04-17 19:04:40|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|7
1744916690000|2025-04-17 19:04:50|26.9|26.74|26.92|26.76|26.92|26.76|26.88|26.72|8
1744916700000|2025-04-17 19:05:00|26.9|26.74|26.92|26.76|26.92|26.76|26.88|26.72|8
1744916710000|2025-04-17 19:05:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|6
1744916720000|2025-04-17 19:05:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1744916730000|2025-04-17 19:05:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|17
1744916740000|2025-04-17 19:05:40|||||||||8
1744916750000|2025-04-17 19:05:50|||||||||3
1744916760000|2025-04-17 19:06:00|||||||||2
1744916770000|2025-04-17 19:06:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|25
1744916780000|2025-04-17 19:06:20|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|33
1744916790000|2025-04-17 19:06:30|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|4
1744916800000|2025-04-17 19:06:40|26.88|26.72|26.88|26.72|26.92|26.76|26.88|26.72|19
1744916810000|2025-04-17 19:06:50|26.9|26.74|26.92|26.76|26.92|26.76|26.88|26.72|6
1744916820000|2025-04-17 19:07:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|10
1744916830000|2025-04-17 19:07:10|||||||||2
1744916840000|2025-04-17 19:07:20|||||||||3
1744916850000|2025-04-17 19:07:30|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|4
1744916860000|2025-04-17 19:07:40|26.92|26.76|26.92|26.76|26.92|26.76|26.88|26.72|16
1744916870000|2025-04-17 19:07:50|26.9|26.74|26.9|26.74|26.9|26.74|26.88|26.72|9
1744916880000|2025-04-17 19:08:00|26.92|26.76|26.95|26.79|26.97|26.81|26.92|26.76|38
1744916890000|2025-04-17 19:08:10|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|18
1744916900000|2025-04-17 19:08:20|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|3
1744916910000|2025-04-17 19:08:30|||||||||2
1744916920000|2025-04-17 19:08:40|||||||||3
1744916930000|2025-04-17 19:08:50|||||||||3
1744916940000|2025-04-17 19:09:00|||||||||7
1744916950000|2025-04-17 19:09:10|||||||||6
1744916960000|2025-04-17 19:09:20|||||||||7
1744916970000|2025-04-17 19:09:30|||||||||2
1744916980000|2025-04-17 19:09:40|||||||||6
1744916990000|2025-04-17 19:09:50|||||||||2
1744917000000|2025-04-17 19:10:00|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|12
1744917010000|2025-04-17 19:10:10|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|23
1744917020000|2025-04-17 19:10:20|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|14
1744917030000|2025-04-17 19:10:30|26.93|26.77|26.95|26.79|26.97|26.81|26.93|26.77|36
1744917040000|2025-04-17 19:10:40|26.93|26.77|26.95|26.79|26.97|26.81|26.93|26.77|41
1744917050000|2025-04-17 19:10:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|2
1744917060000|2025-04-17 19:11:00|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|19
1744917070000|2025-04-17 19:11:10|26.95|26.79|26.93|26.77|26.97|26.81|26.92|26.76|6
1744917080000|2025-04-17 19:11:20|26.92|26.76|26.93|26.77|26.97|26.81|26.92|26.76|8
1744917090000|2025-04-17 19:11:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|8
1744917100000|2025-04-17 19:11:40|||||||||13
1744917110000|2025-04-17 19:11:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|3
1744917120000|2025-04-17 19:12:00|27.02|26.86|27.02|26.86|27.02|26.86|26.98|26.82|15
1744917130000|2025-04-17 19:12:10|||||||||5
1744917140000|2025-04-17 19:12:20|||||||||15
1744917150000|2025-04-17 19:12:30|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|30
1744917160000|2025-04-17 19:12:40|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|31
1744917170000|2025-04-17 19:12:50|||||||||2
1744917180000|2025-04-17 19:13:00|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|14
1744917190000|2025-04-17 19:13:10|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|10
1744917200000|2025-04-17 19:13:20|||||||||4
1744917210000|2025-04-17 19:13:30|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|18
1744917220000|2025-04-17 19:13:40|27.05|26.89|27.02|26.86|27.07|26.91|27.02|26.86|8
1744917230000|2025-04-17 19:13:50|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|11
1744917240000|2025-04-17 19:14:00|||||||||2
1744917250000|2025-04-17 19:14:10|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|18
1744917260000|2025-04-17 19:14:20|27.07|26.91|27.1|26.94|27.12|26.96|27.07|26.91|33
1744917270000|2025-04-17 19:14:30|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|12
1744917280000|2025-04-17 19:14:40|||||||||3
1744917290000|2025-04-17 19:14:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|12
1744917300000|2025-04-17 19:15:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|10
1744917310000|2025-04-17 19:15:10|||||||||12
1744917320000|2025-04-17 19:15:20|||||||||2
1744917330000|2025-04-17 19:15:30|||||||||3
1744917340000|2025-04-17 19:15:40|27.02|26.86|27.02|26.86|27.05|26.89|27.02|26.86|15
1744917350000|2025-04-17 19:15:50|||||||||3
1744917360000|2025-04-17 19:16:00|||||||||3
1744917370000|2025-04-17 19:16:10|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|20
1744917380000|2025-04-17 19:16:20|||||||||3
1744917390000|2025-04-17 19:16:30|||||||||6
1744917400000|2025-04-17 19:16:40|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|12
1744917410000|2025-04-17 19:16:50|27.05|26.89|27.07|26.91|27.07|26.91|27.03|26.87|11
1744917420000|2025-04-17 19:17:00|||||||||4
1744917430000|2025-04-17 19:17:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|27
1744917440000|2025-04-17 19:17:20|||||||||2
1744917450000|2025-04-17 19:17:30|||||||||3
1744917460000|2025-04-17 19:17:40|||||||||2
1744917470000|2025-04-17 19:17:50|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|34
1744917480000|2025-04-17 19:18:00|||||||||2
1744917490000|2025-04-17 19:18:10|||||||||3
1744917500000|2025-04-17 19:18:20|27|26.84|27.02|26.86|27.02|26.86|27|26.84|25
1744917510000|2025-04-17 19:18:30|27|26.84|26.97|26.81|27|26.84|26.97|26.81|4
1744917520000|2025-04-17 19:18:40|||||||||4
1744917530000|2025-04-17 19:18:50|27|26.84|27.02|26.86|27.02|26.86|27|26.84|4
1744917540000|2025-04-17 19:19:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|18
1744917550000|2025-04-17 19:19:10|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|3
1744917560000|2025-04-17 19:19:20|||||||||2
1744917570000|2025-04-17 19:19:30|||||||||4
1744917580000|2025-04-17 19:19:40|||||||||6
1744917590000|2025-04-17 19:19:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|16
1744917600000|2025-04-17 19:20:00|26.97|26.81|26.97|26.81|27.02|26.86|26.97|26.81|11
1744917610000|2025-04-17 19:20:10|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|9
1744917620000|2025-04-17 19:20:20|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|44
1744917630000|2025-04-17 19:20:30|||||||||4
1744917640000|2025-04-17 19:20:40|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|17
1744917650000|2025-04-17 19:20:50|||||||||16
1744917660000|2025-04-17 19:21:00|27.05|26.89|27.02|26.86|27.07|26.91|27.02|26.86|6
1744917670000|2025-04-17 19:21:10|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|3
1744917680000|2025-04-17 19:21:20|||||||||3
1744917690000|2025-04-17 19:21:30|||||||||3
1744917700000|2025-04-17 19:21:40|||||||||6
1744917710000|2025-04-17 19:21:50|||||||||9
1744917720000|2025-04-17 19:22:00|||||||||9
1744917730000|2025-04-17 19:22:10|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|0
1744917740000|2025-04-17 19:22:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|56
1744917750000|2025-04-17 19:22:30|||||||||13
1744917770000|2025-04-17 19:22:50|||||||||30
1744917780000|2025-04-17 19:23:00|26.98|26.82|26.97|26.81|27|26.84|26.97|26.81|54
1744917790000|2025-04-17 19:23:10|||||||||4
1744917800000|2025-04-17 19:23:20|||||||||3
1744917810000|2025-04-17 19:23:30|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|12
1744917820000|2025-04-17 19:23:40|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|10
1744917830000|2025-04-17 19:23:50|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|32
1744917840000|2025-04-17 19:24:00|26.92|26.76|26.92|26.76|26.93|26.77|26.92|26.76|5
1744917850000|2025-04-17 19:24:10|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|3
1744917860000|2025-04-17 19:24:20|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|24
1744917870000|2025-04-17 19:24:30|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|13
1744917880000|2025-04-17 19:24:40|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|3
1744917890000|2025-04-17 19:24:50|||||||||17
1744917900000|2025-04-17 19:25:00|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|16
1744917910000|2025-04-17 19:25:10|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|26
1744917920000|2025-04-17 19:25:20|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|67
1744917930000|2025-04-17 19:25:30|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|8
1744917940000|2025-04-17 19:25:40|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|3
1744917950000|2025-04-17 19:25:50|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|13
1744917970000|2025-04-17 19:26:10|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|31
1744918000000|2025-04-17 19:26:40|||||||||1
1744918010000|2025-04-17 19:26:50|||||||||23
1744918020000|2025-04-17 19:27:00|||||||||1
1744918030000|2025-04-17 19:27:10|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|8
1744918040000|2025-04-17 19:27:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|15
1744918050000|2025-04-17 19:27:30|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|21
1744918060000|2025-04-17 19:27:40|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|18
1744918070000|2025-04-17 19:27:50|26.91|26.75|26.93|26.77|26.93|26.77|26.88|26.72|3
1744918080000|2025-04-17 19:28:00|26.91|26.75|26.91|26.75|26.93|26.77|26.88|26.72|3
1744918090000|2025-04-17 19:28:10|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|10
1744918100000|2025-04-17 19:28:20|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|11
1744918110000|2025-04-17 19:28:30|26.93|26.77|26.93|26.77|26.93|26.77|26.91|26.75|4
1744918130000|2025-04-17 19:28:50|||||||||1
1744918140000|2025-04-17 19:29:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|10
1744918160000|2025-04-17 19:29:20|||||||||5
1744918170000|2025-04-17 19:29:30|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|18
1744918190000|2025-04-17 19:29:50|||||||||6
1744918200000|2025-04-17 19:30:00|27.07|26.91|27|26.84|27.07|26.91|26.98|26.82|40
1744918210000|2025-04-17 19:30:10|27.02|26.86|26.93|26.77|27.02|26.86|26.93|26.77|52
1744918220000|2025-04-17 19:30:20|||||||||2
1744918230000|2025-04-17 19:30:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|5
1744918240000|2025-04-17 19:30:40|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|13
1744918250000|2025-04-17 19:30:50|||||||||2
1744918260000|2025-04-17 19:31:00|||||||||11
1744918270000|2025-04-17 19:31:10|||||||||27
1744918280000|2025-04-17 19:31:20|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|27
1744918290000|2025-04-17 19:31:30|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|3
1744918300000|2025-04-17 19:31:40|||||||||28
1744918310000|2025-04-17 19:31:50|||||||||4
1744918320000|2025-04-17 19:32:00|26.86|26.7|26.83|26.67|26.88|26.72|26.83|26.67|33
1744918330000|2025-04-17 19:32:10|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|2
1744918340000|2025-04-17 19:32:20|||||||||7
1744918350000|2025-04-17 19:32:30|26.93|26.77|26.93|26.77|26.93|26.77|26.88|26.72|17
1744918360000|2025-04-17 19:32:40|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|11
1744918370000|2025-04-17 19:32:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|10
1744918380000|2025-04-17 19:33:00|||||||||3
1744918390000|2025-04-17 19:33:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|39
1744918400000|2025-04-17 19:33:20|||||||||2
1744918410000|2025-04-17 19:33:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|3
1744918420000|2025-04-17 19:33:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|13
1744918430000|2025-04-17 19:33:50|||||||||5
1744918440000|2025-04-17 19:34:00|||||||||12
1744918450000|2025-04-17 19:34:10|||||||||7
1744918460000|2025-04-17 19:34:20|||||||||9
1744918470000|2025-04-17 19:34:30|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|3
1744918480000|2025-04-17 19:34:40|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|17
1744918490000|2025-04-17 19:34:50|||||||||10
1744918500000|2025-04-17 19:35:00|||||||||12
1744918510000|2025-04-17 19:35:10|||||||||56
1744918520000|2025-04-17 19:35:20|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|15
1744918530000|2025-04-17 19:35:30|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|5
1744918540000|2025-04-17 19:35:40|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|11
1744918550000|2025-04-17 19:35:50|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|13
1744918560000|2025-04-17 19:36:00|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|6
1744918570000|2025-04-17 19:36:10|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|4
1744918580000|2025-04-17 19:36:20|||||||||12
1744918590000|2025-04-17 19:36:30|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|93
1744918600000|2025-04-17 19:36:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|40
1744918610000|2025-04-17 19:36:50|||||||||3
1744918620000|2025-04-17 19:37:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|54
1744918630000|2025-04-17 19:37:10|26.88|26.72|26.88|26.72|26.9|26.74|26.88|26.72|33
1744918640000|2025-04-17 19:37:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|8
1744918650000|2025-04-17 19:37:30|||||||||71
1744918660000|2025-04-17 19:37:40|||||||||3
1744918670000|2025-04-17 19:37:50|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|24
1744918680000|2025-04-17 19:38:00|26.93|26.77|26.93|26.77|26.93|26.77|26.88|26.72|7
1744918690000|2025-04-17 19:38:10|26.88|26.72|26.88|26.72|26.9|26.74|26.88|26.72|34
1744918700000|2025-04-17 19:38:20|||||||||3
1744918710000|2025-04-17 19:38:30|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|44
1744918720000|2025-04-17 19:38:40|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|13
1744918730000|2025-04-17 19:38:50|||||||||2
1744918740000|2025-04-17 19:39:00|||||||||7
1744918750000|2025-04-17 19:39:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|40
1744918760000|2025-04-17 19:39:20|||||||||5
1744918770000|2025-04-17 19:39:30|||||||||11
1744918780000|2025-04-17 19:39:40|||||||||11
1744918790000|2025-04-17 19:39:50|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|59
1744918800000|2025-04-17 19:40:00|||||||||2
1744918810000|2025-04-17 19:40:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|65
1744918820000|2025-04-17 19:40:20|||||||||8
1744918830000|2025-04-17 19:40:30|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|16
1744918840000|2025-04-17 19:40:40|||||||||10
1744918850000|2025-04-17 19:40:50|||||||||2
1744918860000|2025-04-17 19:41:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|13
1744918870000|2025-04-17 19:41:10|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|22
1744918880000|2025-04-17 19:41:20|||||||||2
1744918890000|2025-04-17 19:41:30|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|14
1744918900000|2025-04-17 19:41:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|23
1744918910000|2025-04-17 19:41:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|88
1744918920000|2025-04-17 19:42:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|44
1744918930000|2025-04-17 19:42:10|||||||||3
1744918940000|2025-04-17 19:42:20|||||||||10
1744918950000|2025-04-17 19:42:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|191
1744918960000|2025-04-17 19:42:40|||||||||7
1744918970000|2025-04-17 19:42:50|||||||||11
1744918980000|2025-04-17 19:43:00|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|43
1744918990000|2025-04-17 19:43:10|||||||||2
1744919000000|2025-04-17 19:43:20|||||||||20
1744919010000|2025-04-17 19:43:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|30
1744919020000|2025-04-17 19:43:40|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|10
1744919030000|2025-04-17 19:43:50|||||||||16
1744919040000|2025-04-17 19:44:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|10
1744919050000|2025-04-17 19:44:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|12
1744919060000|2025-04-17 19:44:20|||||||||5
1744919070000|2025-04-17 19:44:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|26
1744919080000|2025-04-17 19:44:40|||||||||7
1744919090000|2025-04-17 19:44:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|7
1744919100000|2025-04-17 19:45:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|47
1744919110000|2025-04-17 19:45:10|||||||||7
1744919120000|2025-04-17 19:45:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|19
1744919130000|2025-04-17 19:45:30|||||||||1
1744919140000|2025-04-17 19:45:40|||||||||9
1744919150000|2025-04-17 19:45:50|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|47
1744919160000|2025-04-17 19:46:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|71
1744919170000|2025-04-17 19:46:10|26.71|26.55|26.69|26.53|26.73|26.57|26.68|26.52|21
1744919180000|2025-04-17 19:46:20|26.71|26.55|26.73|26.57|26.73|26.57|26.68|26.52|107
1744919190000|2025-04-17 19:46:30|||||||||13
1744919200000|2025-04-17 19:46:40|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|19
1744919210000|2025-04-17 19:46:50|||||||||8
1744919220000|2025-04-17 19:47:00|||||||||16
1744919230000|2025-04-17 19:47:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|16
1744919250000|2025-04-17 19:47:30|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|49
1744919260000|2025-04-17 19:47:40|26.74|26.58|26.76|26.6|26.78|26.62|26.73|26.57|34
1744919270000|2025-04-17 19:47:50|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|11
1744919280000|2025-04-17 19:48:00|26.74|26.58|26.74|26.58|26.78|26.62|26.74|26.58|52
1744919290000|2025-04-17 19:48:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|47
1744919310000|2025-04-17 19:48:30|||||||||3
1744919320000|2025-04-17 19:48:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|31
1744919330000|2025-04-17 19:48:50|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|26
1744919340000|2025-04-17 19:49:00|||||||||16
1744919350000|2025-04-17 19:49:10|26.74|26.58|26.78|26.62|26.78|26.62|26.73|26.57|83
1744919360000|2025-04-17 19:49:20|26.74|26.58|26.78|26.62|26.78|26.62|26.73|26.57|18
1744919370000|2025-04-17 19:49:30|26.73|26.57|26.8|26.64|26.83|26.67|26.73|26.57|34
1744919380000|2025-04-17 19:49:40|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|13
1744919390000|2025-04-17 19:49:50|||||||||2
1744919400000|2025-04-17 19:50:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|43
1744919410000|2025-04-17 19:50:10|||||||||9
1744919420000|2025-04-17 19:50:20|||||||||16
1744919430000|2025-04-17 19:50:30|||||||||11
1744919440000|2025-04-17 19:50:40|26.79|26.63|26.88|26.72|26.88|26.72|26.78|26.62|139
1744919450000|2025-04-17 19:50:50|||||||||3
1744919460000|2025-04-17 19:51:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|61
1744919470000|2025-04-17 19:51:10|26.83|26.67|26.93|26.77|26.93|26.77|26.83|26.67|88
1744919480000|2025-04-17 19:51:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|6
1744919490000|2025-04-17 19:51:30|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|72
1744919500000|2025-04-17 19:51:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|25
1744919510000|2025-04-17 19:51:50|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|29
1744919520000|2025-04-17 19:52:00|||||||||64
1744919530000|2025-04-17 19:52:10|26.78|26.62|26.78|26.62|26.83|26.67|26.78|26.62|24
1744919540000|2025-04-17 19:52:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|42
1744919550000|2025-04-17 19:52:30|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|12
1744919560000|2025-04-17 19:52:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|34
1744919570000|2025-04-17 19:52:50|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|14
1744919580000|2025-04-17 19:53:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|84
1744919590000|2025-04-17 19:53:10|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|73
1744919600000|2025-04-17 19:53:20|||||||||18
1744919610000|2025-04-17 19:53:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|44
1744919620000|2025-04-17 19:53:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|46
1744919630000|2025-04-17 19:53:50|26.69|26.53|26.68|26.52|26.73|26.57|26.68|26.52|96
1744919640000|2025-04-17 19:54:00|||||||||17
1744919650000|2025-04-17 19:54:10|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|63
1744919660000|2025-04-17 19:54:20|||||||||23
1744919670000|2025-04-17 19:54:30|||||||||11
1744919680000|2025-04-17 19:54:40|26.59|26.43|26.64|26.48|26.64|26.48|26.59|26.43|100
1744919690000|2025-04-17 19:54:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|58
1744919700000|2025-04-17 19:55:00|26.73|26.57|26.73|26.57|26.73|26.57|26.64|26.48|308
1744919710000|2025-04-17 19:55:10|26.69|26.53|26.73|26.57|26.78|26.62|26.69|26.53|13
1744919720000|2025-04-17 19:55:20|||||||||32
1744919730000|2025-04-17 19:55:30|||||||||9
1744919740000|2025-04-17 19:55:40|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|43
1744919750000|2025-04-17 19:55:50|||||||||8
1744919760000|2025-04-17 19:56:00|||||||||11
1744919770000|2025-04-17 19:56:10|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|90
1744919780000|2025-04-17 19:56:20|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|99
1744919790000|2025-04-17 19:56:30|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|36
1744919800000|2025-04-17 19:56:40|||||||||32
1744919810000|2025-04-17 19:56:50|||||||||44
1744919820000|2025-04-17 19:57:00|26.68|26.52|26.7|26.54|26.73|26.57|26.68|26.52|109
1744919830000|2025-04-17 19:57:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|13
1744919840000|2025-04-17 19:57:20|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|57
1744919850000|2025-04-17 19:57:30|26.68|26.52|26.68|26.52|26.73|26.57|26.68|26.52|28
1744919860000|2025-04-17 19:57:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|59
1744919870000|2025-04-17 19:57:50|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|17
1744919880000|2025-04-17 19:58:00|||||||||28
1744919890000|2025-04-17 19:58:10|||||||||44
1744919900000|2025-04-17 19:58:20|||||||||31
1744919910000|2025-04-17 19:58:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|130
1744919920000|2025-04-17 19:58:40|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|46
1744919930000|2025-04-17 19:58:50|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|51
1744919940000|2025-04-17 19:59:00|||||||||273
1744919950000|2025-04-17 19:59:10|||||||||87
1744919960000|2025-04-17 19:59:20|||||||||74
1744919970000|2025-04-17 19:59:30|26.72|26.56|26.68|26.52|26.73|26.57|26.68|26.52|325
1744919980000|2025-04-17 19:59:40|26.73|26.57|26.73|26.57|26.73|26.57|26.72|26.56|331
1744919990000|2025-04-17 19:59:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|331
1744920000000|2025-04-17 20:00:00|26.73|26.57|26.73|26.57|26.77|26.61|26.73|26.57|61
1744920010000|2025-04-17 20:00:10|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|35
1744920020000|2025-04-17 20:00:20|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|6
1744920030000|2025-04-17 20:00:30|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|9
1744920040000|2025-04-17 20:00:40|26.68|26.52|26.68|26.52|26.72|26.56|26.68|26.52|23
1744920050000|2025-04-17 20:00:50|||||||||3
1744920060000|2025-04-17 20:01:00|26.7|26.54|26.63|26.47|26.73|26.57|26.53|26.37|196
1744920070000|2025-04-17 20:01:10|26.58|26.42|26.63|26.47|26.68|26.52|26.58|26.42|210
1744920080000|2025-04-17 20:01:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|14
1744920090000|2025-04-17 20:01:30|26.65|26.49|26.68|26.52|26.7|26.54|26.65|26.49|46
1744920100000|2025-04-17 20:01:40|||||||||6
1744920110000|2025-04-17 20:01:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|8
1744920120000|2025-04-17 20:02:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|22
1744920130000|2025-04-17 20:02:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|27
1744920140000|2025-04-17 20:02:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|70
1744920150000|2025-04-17 20:02:30|||||||||5
1744920160000|2025-04-17 20:02:40|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|20
1744920170000|2025-04-17 20:02:50|26.68|26.52|26.68|26.52|26.68|26.52|26.65|26.49|6
1744920180000|2025-04-17 20:03:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|16
1744920200000|2025-04-17 20:03:20|||||||||1
1744920210000|2025-04-17 20:03:30|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|68
1744920220000|2025-04-17 20:03:40|||||||||83
1744920230000|2025-04-17 20:03:50|||||||||3
1744920240000|2025-04-17 20:04:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|19
1744920250000|2025-04-17 20:04:10|26.72|26.56|26.72|26.56|26.72|26.56|26.68|26.52|62
1744920260000|2025-04-17 20:04:20|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|31
1744920270000|2025-04-17 20:04:30|||||||||3
1744920280000|2025-04-17 20:04:40|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|19
1744920290000|2025-04-17 20:04:50|26.6|26.44|26.63|26.47|26.63|26.47|26.58|26.42|15
1744920300000|2025-04-17 20:05:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|6
1744920310000|2025-04-17 20:05:10|||||||||7
1744920320000|2025-04-17 20:05:20|||||||||11
1744920330000|2025-04-17 20:05:30|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|16
1744920340000|2025-04-17 20:05:40|||||||||8
1744920350000|2025-04-17 20:05:50|||||||||31
1744920360000|2025-04-17 20:06:00|||||||||1
1744920370000|2025-04-17 20:06:10|||||||||2
1744920380000|2025-04-17 20:06:20|||||||||8
1744920390000|2025-04-17 20:06:30|||||||||16
1744920400000|2025-04-17 20:06:40|||||||||14
1744920410000|2025-04-17 20:06:50|||||||||8
1744920420000|2025-04-17 20:07:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|24
1744920430000|2025-04-17 20:07:10|||||||||32
1744920440000|2025-04-17 20:07:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|47
1744920450000|2025-04-17 20:07:30|||||||||32
1744920460000|2025-04-17 20:07:40|||||||||31
1744920470000|2025-04-17 20:07:50|26.68|26.52|26.68|26.52|26.68|26.52|26.65|26.49|74
1744920480000|2025-04-17 20:08:00|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|18
1744920490000|2025-04-17 20:08:10|||||||||18
1744920500000|2025-04-17 20:08:20|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|86
1744920510000|2025-04-17 20:08:30|26.6|26.44|26.58|26.42|26.63|26.47|26.58|26.42|118
1744920520000|2025-04-17 20:08:40|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|46
1744920530000|2025-04-17 20:08:50|||||||||30
1744920540000|2025-04-17 20:09:00|26.63|26.47|26.63|26.47|26.63|26.47|26.58|26.42|54
1744920550000|2025-04-17 20:09:10|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|27
1744920560000|2025-04-17 20:09:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|6
1744920590000|2025-04-17 20:09:50|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|37
1744920600000|2025-04-17 20:10:00|||||||||1
1744920610000|2025-04-17 20:10:10|||||||||14
1744920620000|2025-04-17 20:10:20|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|8
1744920640000|2025-04-17 20:10:40|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744920660000|2025-04-17 20:11:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|6
1744920670000|2025-04-17 20:11:10|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|27
1744920690000|2025-04-17 20:11:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|3
1744920700000|2025-04-17 20:11:40|||||||||4
1744920710000|2025-04-17 20:11:50|||||||||5
1744920720000|2025-04-17 20:12:00|26.65|26.49|26.65|26.49|26.65|26.49|26.63|26.47|3
1744920730000|2025-04-17 20:12:10|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1744920740000|2025-04-17 20:12:20|||||||||2
1744920750000|2025-04-17 20:12:30|||||||||1
1744920780000|2025-04-17 20:13:00|||||||||1
1744920790000|2025-04-17 20:13:10|||||||||1
1744920800000|2025-04-17 20:13:20|||||||||10
1744920810000|2025-04-17 20:13:30|||||||||28
1744920820000|2025-04-17 20:13:40|||||||||4
1744920830000|2025-04-17 20:13:50|||||||||4
1744920840000|2025-04-17 20:14:00|||||||||17
1744920850000|2025-04-17 20:14:10|||||||||3
1744920860000|2025-04-17 20:14:20|||||||||2
1744920870000|2025-04-17 20:14:30|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|29
1744920880000|2025-04-17 20:14:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|34
1744920890000|2025-04-17 20:14:50|||||||||15
1744921800000|2025-04-17 20:30:00|||||||||2
1744921860000|2025-04-17 20:31:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|14
1744921870000|2025-04-17 20:31:10|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1744921880000|2025-04-17 20:31:20|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|1
1744921890000|2025-04-17 20:31:30|||||||||13
1744921970000|2025-04-17 20:32:50|||||||||2
1744921980000|2025-04-17 20:33:00|||||||||2
1744922030000|2025-04-17 20:33:50|||||||||2
1744922070000|2025-04-17 20:34:30|||||||||41
1744922150000|2025-04-17 20:35:50|||||||||1
1744922270000|2025-04-17 20:37:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1744922300000|2025-04-17 20:38:20|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|12
1744922310000|2025-04-17 20:38:30|||||||||1
1744922320000|2025-04-17 20:38:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1744922400000|2025-04-17 20:40:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1744922410000|2025-04-17 20:40:10|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|2
1744922420000|2025-04-17 20:40:20|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1744922430000|2025-04-17 20:40:30|26.65|26.49|26.63|26.47|26.65|26.49|26.63|26.47|15
1744922440000|2025-04-17 20:40:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1744922450000|2025-04-17 20:40:50|26.63|26.47|26.67|26.51|26.67|26.51|26.63|26.47|3
1744922460000|2025-04-17 20:41:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|7
1744922470000|2025-04-17 20:41:10|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|4
1744922480000|2025-04-17 20:41:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|1
1744922570000|2025-04-17 20:42:50|||||||||1
1744922740000|2025-04-17 20:45:40|||||||||1
1744922760000|2025-04-17 20:46:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|56
1744922770000|2025-04-17 20:46:10|26.63|26.47|26.62|26.46|26.63|26.47|26.6|26.44|3
1744922780000|2025-04-17 20:46:20|26.63|26.47|26.63|26.47|26.63|26.47|26.58|26.42|2
1744922790000|2025-04-17 20:46:30|26.62|26.46|26.58|26.42|26.62|26.46|26.58|26.42|5
1744922800000|2025-04-17 20:46:40|26.55|26.39|26.55|26.39|26.58|26.42|26.53|26.37|14
1744922810000|2025-04-17 20:46:50|26.58|26.42|26.58|26.42|26.6|26.44|26.55|26.39|6
1744922820000|2025-04-17 20:47:00|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|1
1744922830000|2025-04-17 20:47:10|26.58|26.42|26.57|26.41|26.6|26.44|26.57|26.41|0
1744922840000|2025-04-17 20:47:20|26.55|26.39|26.55|26.39|26.57|26.41|26.53|26.37|1
1744922850000|2025-04-17 20:47:30|26.57|26.41|26.57|26.41|26.58|26.42|26.55|26.39|1
1744922860000|2025-04-17 20:47:40|26.55|26.39|26.58|26.42|26.58|26.42|26.53|26.37|0
1744922880000|2025-04-17 20:48:00|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|23
1744922890000|2025-04-17 20:48:10|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|5
1744922910000|2025-04-17 20:48:30|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|1
1744922920000|2025-04-17 20:48:40|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|2
1744922940000|2025-04-17 20:49:00|||||||||2
1744922950000|2025-04-17 20:49:10|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|6
1744922960000|2025-04-17 20:49:20|26.58|26.42|26.55|26.39|26.58|26.42|26.55|26.39|3
1744922970000|2025-04-17 20:49:30|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744922980000|2025-04-17 20:49:40|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744923000000|2025-04-17 20:50:00|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|2
1744923010000|2025-04-17 20:50:10|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|0
1744923020000|2025-04-17 20:50:20|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|11
1744923050000|2025-04-17 20:50:50|26.53|26.37|26.55|26.39|26.55|26.39|26.53|26.37|1
1744923070000|2025-04-17 20:51:10|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|0
1744923100000|2025-04-17 20:51:40|||||||||2
1744923110000|2025-04-17 20:51:50|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744923130000|2025-04-17 20:52:10|||||||||1
1744923170000|2025-04-17 20:52:50|||||||||1
1744923200000|2025-04-17 20:53:20|||||||||2
1744923240000|2025-04-17 20:54:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|2
1744923260000|2025-04-17 20:54:20|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|1
1744923270000|2025-04-17 20:54:30|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1744923280000|2025-04-17 20:54:40|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|4
1744923330000|2025-04-17 20:55:30|||||||||1
1744923400000|2025-04-17 20:56:40|||||||||2
1744923420000|2025-04-17 20:57:00|||||||||1
1744923440000|2025-04-17 20:57:20|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|26
1744923460000|2025-04-17 20:57:40|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|2
1744923490000|2025-04-17 20:58:10|||||||||4
1744923510000|2025-04-17 20:58:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|5
1744923550000|2025-04-17 20:59:10|||||||||3
1744923590000|2025-04-17 20:59:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|12
1745186460000|2025-04-20 22:01:00|26.71|26.55|26.73|26.57|26.78|26.62|26.71|26.55|1
1745186470000|2025-04-20 22:01:10|26.76|26.6|26.78|26.62|26.78|26.62|26.73|26.57|0
1745186480000|2025-04-20 22:01:20|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|1
1745186490000|2025-04-20 22:01:30|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|0
1745186510000|2025-04-20 22:01:50|||||||||1
1745186520000|2025-04-20 22:02:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|15
1745186530000|2025-04-20 22:02:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|4
1745186540000|2025-04-20 22:02:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|1
1745186550000|2025-04-20 22:02:30|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|2
1745186560000|2025-04-20 22:02:40|26.91|26.75|26.83|26.67|26.91|26.75|26.83|26.67|7
1745186570000|2025-04-20 22:02:50|26.85|26.69|26.87|26.71|26.88|26.72|26.83|26.67|0
1745186580000|2025-04-20 22:03:00|26.88|26.72|26.9|26.74|26.91|26.75|26.88|26.72|0
1745186590000|2025-04-20 22:03:10|26.86|26.7|26.9|26.74|26.92|26.76|26.86|26.7|2
1745186610000|2025-04-20 22:03:30|26.92|26.76|26.93|26.77|26.95|26.79|26.92|26.76|0
1745186620000|2025-04-20 22:03:40|26.91|26.75|26.95|26.79|26.95|26.79|26.91|26.75|4
1745186640000|2025-04-20 22:04:00|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|4
1745186650000|2025-04-20 22:04:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1745186680000|2025-04-20 22:04:40|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|1
1745186700000|2025-04-20 22:05:00|26.97|26.81|27.07|26.91|27.07|26.91|26.97|26.81|9
1745186710000|2025-04-20 22:05:10|||||||||1
1745186720000|2025-04-20 22:05:20|27.12|26.96|27.16|27|27.16|27|27.12|26.96|3
1745186730000|2025-04-20 22:05:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1745186740000|2025-04-20 22:05:40|27.08|26.92|27.12|26.96|27.12|26.96|27.07|26.91|10
1745186750000|2025-04-20 22:05:50|27.1|26.94|27.07|26.91|27.1|26.94|27.07|26.91|1
1745186760000|2025-04-20 22:06:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1745186780000|2025-04-20 22:06:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|1
1745186810000|2025-04-20 22:06:50|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1745186820000|2025-04-20 22:07:00|27.1|26.94|27.12|26.96|27.12|26.96|27.09|26.93|1
1745186830000|2025-04-20 22:07:10|27.14|26.98|27.16|27|27.16|27|27.14|26.98|0
1745186850000|2025-04-20 22:07:30|27.14|26.98|27.16|27|27.16|27|27.14|26.98|0
1745186870000|2025-04-20 22:07:50|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|0
1745186880000|2025-04-20 22:08:00|27.09|26.93|27.02|26.86|27.09|26.93|27.02|26.86|3
1745186900000|2025-04-20 22:08:20|27|26.84|26.97|26.81|27|26.84|26.97|26.81|9
1745186910000|2025-04-20 22:08:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1745186920000|2025-04-20 22:08:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745186930000|2025-04-20 22:08:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1745186940000|2025-04-20 22:09:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|1
1745186950000|2025-04-20 22:09:10|||||||||1
1745186970000|2025-04-20 22:09:30|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1745187030000|2025-04-20 22:10:30|27|26.84|26.98|26.82|27|26.84|26.98|26.82|1
1745187040000|2025-04-20 22:10:40|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|1
1745187050000|2025-04-20 22:10:50|27.14|26.98|27.16|27|27.16|27|27.14|26.98|1
1745187060000|2025-04-20 22:11:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|3
1745187070000|2025-04-20 22:11:10|27.1|26.94|27.08|26.92|27.1|26.94|27.08|26.92|0
1745187080000|2025-04-20 22:11:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1745187100000|2025-04-20 22:11:40|27.05|26.89|27|26.84|27.05|26.89|27|26.84|0
1745187130000|2025-04-20 22:12:10|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|7
1745187140000|2025-04-20 22:12:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1745187150000|2025-04-20 22:12:30|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|2
1745187200000|2025-04-20 22:13:20|||||||||1
1745187220000|2025-04-20 22:13:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1745187250000|2025-04-20 22:14:10|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|1
1745187280000|2025-04-20 22:14:40|||||||||1
1745187320000|2025-04-20 22:15:20|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|8
1745187370000|2025-04-20 22:16:10|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|3
1745187470000|2025-04-20 22:17:50|||||||||1
1745187500000|2025-04-20 22:18:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745187520000|2025-04-20 22:18:40|27|26.84|26.96|26.8|27|26.84|26.96|26.8|1
1745187530000|2025-04-20 22:18:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745187550000|2025-04-20 22:19:10|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1745187580000|2025-04-20 22:19:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745187640000|2025-04-20 22:20:40|27|26.84|27|26.84|27|26.84|27|26.84|4
1745187650000|2025-04-20 22:20:50|27.03|26.87|27|26.84|27.03|26.87|27|26.84|9
1745187690000|2025-04-20 22:21:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|6
1745187700000|2025-04-20 22:21:40|27|26.84|27|26.84|27|26.84|27|26.84|1
1745187730000|2025-04-20 22:22:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1745187740000|2025-04-20 22:22:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|4
1745187750000|2025-04-20 22:22:30|27|26.84|27|26.84|27|26.84|27|26.84|0
1745187770000|2025-04-20 22:22:50|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1745187810000|2025-04-20 22:23:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1745187820000|2025-04-20 22:23:40|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|8
1745187830000|2025-04-20 22:23:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1745187840000|2025-04-20 22:24:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1745187850000|2025-04-20 22:24:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745187870000|2025-04-20 22:24:30|||||||||1
1745187930000|2025-04-20 22:25:30|27.03|26.87|27|26.84|27.03|26.87|27|26.84|4
1745187940000|2025-04-20 22:25:40|26.98|26.82|27|26.84|27|26.84|26.98|26.82|2
1745187960000|2025-04-20 22:26:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|1
1745187980000|2025-04-20 22:26:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1745188010000|2025-04-20 22:26:50|26.96|26.8|27|26.84|27|26.84|26.96|26.8|2
1745188020000|2025-04-20 22:27:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745188030000|2025-04-20 22:27:10|27|26.84|27|26.84|27|26.84|27|26.84|0
1745188070000|2025-04-20 22:27:50|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745188080000|2025-04-20 22:28:00|27|26.84|27|26.84|27|26.84|27|26.84|0
1745188090000|2025-04-20 22:28:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745188100000|2025-04-20 22:28:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1745188160000|2025-04-20 22:29:20|27.05|26.89|27|26.84|27.05|26.89|27|26.84|3
1745188170000|2025-04-20 22:29:30|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1745188200000|2025-04-20 22:30:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745188210000|2025-04-20 22:30:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745188220000|2025-04-20 22:30:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745188240000|2025-04-20 22:30:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745188260000|2025-04-20 22:31:00|27.07|26.91|27.07|26.91|27.07|26.91|27.05|26.89|0
1745188270000|2025-04-20 22:31:10|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|1
1745188280000|2025-04-20 22:31:20|27.05|26.89|27.07|26.91|27.07|26.91|27.05|26.89|0
1745188300000|2025-04-20 22:31:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745188310000|2025-04-20 22:31:50|||||||||1
1745188320000|2025-04-20 22:32:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|5
1745188330000|2025-04-20 22:32:10|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|1
1745188340000|2025-04-20 22:32:20|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1745188350000|2025-04-20 22:32:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745188370000|2025-04-20 22:32:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1745188390000|2025-04-20 22:33:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1745188400000|2025-04-20 22:33:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1745188410000|2025-04-20 22:33:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|2
1745188490000|2025-04-20 22:34:50|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1745188530000|2025-04-20 22:35:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745188540000|2025-04-20 22:35:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|11
1745188560000|2025-04-20 22:36:00|27.01|26.85|27.05|26.89|27.06|26.9|27.01|26.85|5
1745188570000|2025-04-20 22:36:10|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|3
1745188580000|2025-04-20 22:36:20|27.05|26.89|27.06|26.9|27.08|26.92|27.05|26.89|1
1745188590000|2025-04-20 22:36:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1745188610000|2025-04-20 22:36:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745188680000|2025-04-20 22:38:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1745188730000|2025-04-20 22:38:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|1
1745188800000|2025-04-20 22:40:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1745188810000|2025-04-20 22:40:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745188840000|2025-04-20 22:40:40|27.15|26.99|27.17|27.01|27.19|27.03|27.15|26.99|22
1745188860000|2025-04-20 22:41:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|2
1745188910000|2025-04-20 22:41:50|27.2|27.04|27.2|27.04|27.2|27.04|27.18|27.02|6
1745188940000|2025-04-20 22:42:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1745188950000|2025-04-20 22:42:30|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|1
1745188960000|2025-04-20 22:42:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745189170000|2025-04-20 22:46:10|27.14|26.98|27.1|26.94|27.14|26.98|27.1|26.94|9
1745189370000|2025-04-20 22:49:30|||||||||1
1745189380000|2025-04-20 22:49:40|||||||||1
1745189500000|2025-04-20 22:51:40|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|0
1745189530000|2025-04-20 22:52:10|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|3
1745189550000|2025-04-20 22:52:30|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|1
1745189590000|2025-04-20 22:53:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1745189620000|2025-04-20 22:53:40|||||||||1
1745189630000|2025-04-20 22:53:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745189690000|2025-04-20 22:54:50|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|0
1745189700000|2025-04-20 22:55:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1745189710000|2025-04-20 22:55:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|2
1745189720000|2025-04-20 22:55:20|||||||||1
1745189730000|2025-04-20 22:55:30|27.16|27|27.2|27.04|27.2|27.04|27.16|27|12
1745189770000|2025-04-20 22:56:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1745189780000|2025-04-20 22:56:20|27.16|27|27.15|26.99|27.16|27|27.15|26.99|0
1745189820000|2025-04-20 22:57:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1745189850000|2025-04-20 22:57:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1745189870000|2025-04-20 22:57:50|27.16|27|27.13|26.97|27.16|27|27.13|26.97|0
1745189880000|2025-04-20 22:58:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745189930000|2025-04-20 22:58:50|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|1
1745189940000|2025-04-20 22:59:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1745189990000|2025-04-20 22:59:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745190040000|2025-04-20 23:00:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1745190060000|2025-04-20 23:01:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745190110000|2025-04-20 23:01:50|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|5
1745190170000|2025-04-20 23:02:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745190180000|2025-04-20 23:03:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1745190210000|2025-04-20 23:03:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745190360000|2025-04-20 23:06:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|2
1745190370000|2025-04-20 23:06:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745190390000|2025-04-20 23:06:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745190420000|2025-04-20 23:07:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745190440000|2025-04-20 23:07:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745190450000|2025-04-20 23:07:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|1
1745190460000|2025-04-20 23:07:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745190470000|2025-04-20 23:07:50|26.93|26.77|26.91|26.75|26.94|26.78|26.91|26.75|0
1745190490000|2025-04-20 23:08:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|2
1745190500000|2025-04-20 23:08:20|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|0
1745190510000|2025-04-20 23:08:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745190520000|2025-04-20 23:08:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745190540000|2025-04-20 23:09:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1745190550000|2025-04-20 23:09:10|26.93|26.77|26.93|26.77|26.93|26.77|26.91|26.75|0
1745190570000|2025-04-20 23:09:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745190620000|2025-04-20 23:10:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745190660000|2025-04-20 23:11:00|27.01|26.85|27|26.84|27.01|26.85|27|26.84|4
1745190670000|2025-04-20 23:11:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745190680000|2025-04-20 23:11:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1745190780000|2025-04-20 23:13:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745190810000|2025-04-20 23:13:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745190880000|2025-04-20 23:14:40|||||||||1
1745190900000|2025-04-20 23:15:00|||||||||1
1745190970000|2025-04-20 23:16:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745190990000|2025-04-20 23:16:30|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1745191010000|2025-04-20 23:16:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745191030000|2025-04-20 23:17:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745191120000|2025-04-20 23:18:40|27|26.84|27|26.84|27|26.84|27|26.84|0
1745191130000|2025-04-20 23:18:50|||||||||1
1745191190000|2025-04-20 23:19:50|||||||||1
1745191330000|2025-04-20 23:22:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745191340000|2025-04-20 23:22:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1745191360000|2025-04-20 23:22:40|27.01|26.85|27.05|26.89|27.05|26.89|27.01|26.85|2
1745191370000|2025-04-20 23:22:50|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1745191380000|2025-04-20 23:23:00|27.05|26.89|27.05|26.89|27.08|26.92|27.05|26.89|9
1745191390000|2025-04-20 23:23:10|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|0
1745191400000|2025-04-20 23:23:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745191410000|2025-04-20 23:23:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1745191420000|2025-04-20 23:23:40|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745191470000|2025-04-20 23:24:30|27.08|26.92|27.08|26.92|27.08|26.92|27.05|26.89|1
1745191500000|2025-04-20 23:25:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745191510000|2025-04-20 23:25:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1745191520000|2025-04-20 23:25:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745191560000|2025-04-20 23:26:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|2
1745191740000|2025-04-20 23:29:00|||||||||1
1745191810000|2025-04-20 23:30:10|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1745191960000|2025-04-20 23:32:40|27|26.84|26.96|26.8|27|26.84|26.96|26.8|1
1745192040000|2025-04-20 23:34:00|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|0
1745192190000|2025-04-20 23:36:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745192200000|2025-04-20 23:36:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745192240000|2025-04-20 23:37:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1745192280000|2025-04-20 23:38:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|4
1745192290000|2025-04-20 23:38:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745192300000|2025-04-20 23:38:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745192310000|2025-04-20 23:38:30|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|2
1745192330000|2025-04-20 23:38:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745192410000|2025-04-20 23:40:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1745192420000|2025-04-20 23:40:20|27|26.84|27.01|26.85|27.01|26.85|27|26.84|0
1745192430000|2025-04-20 23:40:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745192480000|2025-04-20 23:41:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745192550000|2025-04-20 23:42:30|27|26.84|26.98|26.82|27|26.84|26.98|26.82|0
1745192560000|2025-04-20 23:42:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745192660000|2025-04-20 23:44:20|26.94|26.78|26.91|26.75|26.94|26.78|26.87|26.71|6
1745192990000|2025-04-20 23:49:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|2
1745193000000|2025-04-20 23:50:00|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|0
1745193430000|2025-04-20 23:57:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1745193440000|2025-04-20 23:57:20|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745193600000|2025-04-21 00:00:00|26.89|26.73|26.76|26.6|26.89|26.73|26.67|26.51|15
1745193610000|2025-04-21 00:00:10|26.77|26.61|26.77|26.61|26.81|26.65|26.76|26.6|3
1745193620000|2025-04-21 00:00:20|26.81|26.65|26.77|26.61|26.81|26.65|26.77|26.61|3
1745193630000|2025-04-21 00:00:30|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|2
1745193640000|2025-04-21 00:00:40|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|0
1745193660000|2025-04-21 00:01:00|26.81|26.65|26.79|26.63|26.81|26.65|26.77|26.61|4
1745193670000|2025-04-21 00:01:10|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|0
1745193680000|2025-04-21 00:01:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|6
1745193690000|2025-04-21 00:01:30|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|1
1745193700000|2025-04-21 00:01:40|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|2
1745193720000|2025-04-21 00:02:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|1
1745193730000|2025-04-21 00:02:10|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|1
1745193740000|2025-04-21 00:02:20|26.79|26.63|26.79|26.63|26.81|26.65|26.79|26.63|0
1745193750000|2025-04-21 00:02:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745193810000|2025-04-21 00:03:30|||||||||1
1745193840000|2025-04-21 00:04:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1745193850000|2025-04-21 00:04:10|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|3
1745193860000|2025-04-21 00:04:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1745193890000|2025-04-21 00:04:50|||||||||1
1745193930000|2025-04-21 00:05:30|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|3
1745193950000|2025-04-21 00:05:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|10
1745193960000|2025-04-21 00:06:00|26.64|26.48|26.62|26.46|26.67|26.51|26.62|26.46|17
1745193980000|2025-04-21 00:06:20|26.63|26.47|26.67|26.51|26.7|26.54|26.63|26.47|2
1745194000000|2025-04-21 00:06:40|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|3
1745194020000|2025-04-21 00:07:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|2
1745194080000|2025-04-21 00:08:00|||||||||1
1745194160000|2025-04-21 00:09:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1745194170000|2025-04-21 00:09:30|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|4
1745194190000|2025-04-21 00:09:50|||||||||6
1745194260000|2025-04-21 00:11:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|95
1745194300000|2025-04-21 00:11:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|6
1745194350000|2025-04-21 00:12:30|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|2
1745194410000|2025-04-21 00:13:30|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|3
1745194420000|2025-04-21 00:13:40|26.7|26.54|26.67|26.51|26.72|26.56|26.67|26.51|3
1745194430000|2025-04-21 00:13:50|||||||||1
1745194470000|2025-04-21 00:14:30|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|2
1745194480000|2025-04-21 00:14:40|||||||||2
1745194490000|2025-04-21 00:14:50|||||||||1
1745194500000|2025-04-21 00:15:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|1
1745194510000|2025-04-21 00:15:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1745194540000|2025-04-21 00:15:40|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|4
1745194550000|2025-04-21 00:15:50|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|2
1745194560000|2025-04-21 00:16:00|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|1
1745194580000|2025-04-21 00:16:20|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|1
1745194630000|2025-04-21 00:17:10|||||||||1
1745194640000|2025-04-21 00:17:20|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1745194680000|2025-04-21 00:18:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|2
1745194690000|2025-04-21 00:18:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|5
1745194790000|2025-04-21 00:19:50|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|13
1745194800000|2025-04-21 00:20:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1745194810000|2025-04-21 00:20:10|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1745194850000|2025-04-21 00:20:50|26.62|26.46|26.58|26.42|26.62|26.46|26.53|26.37|15
1745194860000|2025-04-21 00:21:00|26.6|26.44|26.58|26.42|26.62|26.46|26.55|26.39|9
1745194890000|2025-04-21 00:21:30|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|0
1745194900000|2025-04-21 00:21:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1745194970000|2025-04-21 00:22:50|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1745195110000|2025-04-21 00:25:10|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|0
1745195130000|2025-04-21 00:25:30|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|0
1745195150000|2025-04-21 00:25:50|||||||||1
1745195190000|2025-04-21 00:26:30|||||||||1
1745195270000|2025-04-21 00:27:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|4
1745195280000|2025-04-21 00:28:00|26.62|26.46|26.6|26.44|26.63|26.47|26.58|26.42|3
1745195300000|2025-04-21 00:28:20|26.58|26.42|26.58|26.42|26.6|26.44|26.58|26.42|1
1745195320000|2025-04-21 00:28:40|||||||||1
1745195340000|2025-04-21 00:29:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1745195350000|2025-04-21 00:29:10|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1745195370000|2025-04-21 00:29:30|||||||||5
1745195430000|2025-04-21 00:30:30|26.63|26.47|26.63|26.47|26.63|26.47|26.62|26.46|3
1745195440000|2025-04-21 00:30:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1745195450000|2025-04-21 00:30:50|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|6
1745195460000|2025-04-21 00:31:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|4
1745195490000|2025-04-21 00:31:30|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1745195550000|2025-04-21 00:32:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|2
1745195560000|2025-04-21 00:32:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1745195590000|2025-04-21 00:33:10|26.63|26.47|26.67|26.51|26.67|26.51|26.63|26.47|2
1745195600000|2025-04-21 00:33:20|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|2
1745195620000|2025-04-21 00:33:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1745195660000|2025-04-21 00:34:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|2
1745195670000|2025-04-21 00:34:30|26.63|26.47|26.63|26.47|26.63|26.47|26.62|26.46|0
1745195680000|2025-04-21 00:34:40|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1745195700000|2025-04-21 00:35:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|1
1745195720000|2025-04-21 00:35:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|1
1745195760000|2025-04-21 00:36:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|9
1745195840000|2025-04-21 00:37:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1745195880000|2025-04-21 00:38:00|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|11
1745195890000|2025-04-21 00:38:10|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|4
1745195900000|2025-04-21 00:38:20|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1745195910000|2025-04-21 00:38:30|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|0
1745195960000|2025-04-21 00:39:20|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|3
1745195970000|2025-04-21 00:39:30|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1745195990000|2025-04-21 00:39:50|||||||||1
1745196050000|2025-04-21 00:40:50|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|6
1745196060000|2025-04-21 00:41:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1745196070000|2025-04-21 00:41:10|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|0
1745196080000|2025-04-21 00:41:20|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|2
1745196090000|2025-04-21 00:41:30|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1745196100000|2025-04-21 00:41:40|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|0
1745196150000|2025-04-21 00:42:30|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1745196160000|2025-04-21 00:42:40|26.54|26.38|26.58|26.42|26.58|26.42|26.53|26.37|2
1745196170000|2025-04-21 00:42:50|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1745196180000|2025-04-21 00:43:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1745196190000|2025-04-21 00:43:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1745196200000|2025-04-21 00:43:20|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|2
1745196240000|2025-04-21 00:44:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1745196250000|2025-04-21 00:44:10|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1745196270000|2025-04-21 00:44:30|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1745196280000|2025-04-21 00:44:40|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|1
1745196290000|2025-04-21 00:44:50|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|0
1745196300000|2025-04-21 00:45:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|2
1745196310000|2025-04-21 00:45:10|||||||||1
1745196390000|2025-04-21 00:46:30|26.68|26.52|26.68|26.52|26.72|26.56|26.68|26.52|13
1745196400000|2025-04-21 00:46:40|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|7
1745196420000|2025-04-21 00:47:00|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|2
1745196430000|2025-04-21 00:47:10|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|0
1745196440000|2025-04-21 00:47:20|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|2
1745196450000|2025-04-21 00:47:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1745196470000|2025-04-21 00:47:50|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1745196480000|2025-04-21 00:48:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1745196580000|2025-04-21 00:49:40|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|3
1745196650000|2025-04-21 00:50:50|||||||||1
1745196660000|2025-04-21 00:51:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1745196700000|2025-04-21 00:51:40|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1745196730000|2025-04-21 00:52:10|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|1
1745196870000|2025-04-21 00:54:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|3
1745196940000|2025-04-21 00:55:40|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|12
1745196950000|2025-04-21 00:55:50|26.78|26.62|26.78|26.62|26.82|26.66|26.78|26.62|0
1745196960000|2025-04-21 00:56:00|||||||||2
1745196990000|2025-04-21 00:56:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1745197000000|2025-04-21 00:56:40|||||||||1
1745197010000|2025-04-21 00:56:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1745197020000|2025-04-21 00:57:00|||||||||1
1745197040000|2025-04-21 00:57:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745197060000|2025-04-21 00:57:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745197070000|2025-04-21 00:57:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745197100000|2025-04-21 00:58:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745197120000|2025-04-21 00:58:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745197140000|2025-04-21 00:59:00|||||||||1
1745197170000|2025-04-21 00:59:30|||||||||1
1745197190000|2025-04-21 00:59:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|5
1745197310000|2025-04-21 01:01:50|||||||||2
1745197400000|2025-04-21 01:03:20|||||||||1
1745197410000|2025-04-21 01:03:30|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|6
1745197420000|2025-04-21 01:03:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745197510000|2025-04-21 01:05:10|26.96|26.8|26.92|26.76|26.97|26.81|26.92|26.76|12
1745197580000|2025-04-21 01:06:20|||||||||1
1745197620000|2025-04-21 01:07:00|26.97|26.81|26.93|26.77|26.97|26.81|26.92|26.76|10
1745197630000|2025-04-21 01:07:10|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745197650000|2025-04-21 01:07:30|||||||||2
1745197700000|2025-04-21 01:08:20|26.93|26.77|26.92|26.76|26.97|26.81|26.92|26.76|37
1745197710000|2025-04-21 01:08:30|||||||||4
1745197740000|2025-04-21 01:09:00|||||||||28
1745197750000|2025-04-21 01:09:10|||||||||1
1745197760000|2025-04-21 01:09:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745197770000|2025-04-21 01:09:30|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|6
1745197800000|2025-04-21 01:10:00|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|15
1745197820000|2025-04-21 01:10:20|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|18
1745197840000|2025-04-21 01:10:40|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|5
1745197850000|2025-04-21 01:10:50|||||||||3
1745197860000|2025-04-21 01:11:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|0
1745197870000|2025-04-21 01:11:10|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|1
1745197880000|2025-04-21 01:11:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745197900000|2025-04-21 01:11:40|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|3
1745197910000|2025-04-21 01:11:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1745197940000|2025-04-21 01:12:20|||||||||1
1745197950000|2025-04-21 01:12:30|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|0
1745197960000|2025-04-21 01:12:40|||||||||1
1745198000000|2025-04-21 01:13:20|||||||||1
1745198110000|2025-04-21 01:15:10|||||||||1
1745198120000|2025-04-21 01:15:20|||||||||1
1745198130000|2025-04-21 01:15:30|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|5
1745198190000|2025-04-21 01:16:30|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1745198200000|2025-04-21 01:16:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|3
1745198240000|2025-04-21 01:17:20|||||||||1
1745198260000|2025-04-21 01:17:40|26.9|26.74|26.9|26.74|26.92|26.76|26.88|26.72|10
1745198270000|2025-04-21 01:17:50|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|8
1745198280000|2025-04-21 01:18:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745198350000|2025-04-21 01:19:10|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|1
1745198360000|2025-04-21 01:19:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1745198370000|2025-04-21 01:19:30|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1745198410000|2025-04-21 01:20:10|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|0
1745198420000|2025-04-21 01:20:20|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|1
1745198430000|2025-04-21 01:20:30|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|4
1745198440000|2025-04-21 01:20:40|26.92|26.76|26.9|26.74|26.92|26.76|26.88|26.72|3
1745198450000|2025-04-21 01:20:50|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|0
1745198460000|2025-04-21 01:21:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1745198490000|2025-04-21 01:21:30|||||||||1
1745198520000|2025-04-21 01:22:00|26.9|26.74|26.88|26.72|26.9|26.74|26.87|26.71|2
1745198530000|2025-04-21 01:22:10|||||||||1
1745198700000|2025-04-21 01:25:00|||||||||1
1745198720000|2025-04-21 01:25:20|||||||||3
1745198810000|2025-04-21 01:26:50|||||||||2
1745198860000|2025-04-21 01:27:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1745198950000|2025-04-21 01:29:10|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1745199100000|2025-04-21 01:31:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1745199110000|2025-04-21 01:31:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745199120000|2025-04-21 01:32:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|8
1745199130000|2025-04-21 01:32:10|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|3
1745199150000|2025-04-21 01:32:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745199170000|2025-04-21 01:32:50|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745199180000|2025-04-21 01:33:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745199240000|2025-04-21 01:34:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745199260000|2025-04-21 01:34:20|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1745199270000|2025-04-21 01:34:30|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|0
1745199290000|2025-04-21 01:34:50|26.77|26.61|26.77|26.61|26.78|26.62|26.77|26.61|0
1745199340000|2025-04-21 01:35:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|2
1745199360000|2025-04-21 01:36:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745199370000|2025-04-21 01:36:10|||||||||2
1745199380000|2025-04-21 01:36:20|||||||||1
1745199400000|2025-04-21 01:36:40|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|1
1745199430000|2025-04-21 01:37:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1745199450000|2025-04-21 01:37:30|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1745199460000|2025-04-21 01:37:40|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|0
1745199470000|2025-04-21 01:37:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1745199490000|2025-04-21 01:38:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|0
1745199510000|2025-04-21 01:38:30|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|3
1745199540000|2025-04-21 01:39:00|||||||||1
1745199770000|2025-04-21 01:42:50|26.73|26.57|26.73|26.57|26.73|26.57|26.72|26.56|14
1745199790000|2025-04-21 01:43:10|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1745199850000|2025-04-21 01:44:10|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|1
1745199940000|2025-04-21 01:45:40|26.7|26.54|26.68|26.52|26.7|26.54|26.68|26.52|3
1745200030000|2025-04-21 01:47:10|||||||||1
1745200060000|2025-04-21 01:47:40|||||||||1
1745200080000|2025-04-21 01:48:00|||||||||1
1745200260000|2025-04-21 01:51:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|2
1745200290000|2025-04-21 01:51:30|26.77|26.61|26.87|26.71|26.87|26.71|26.75|26.59|13
1745200300000|2025-04-21 01:51:40|26.83|26.67|26.83|26.67|26.83|26.67|26.78|26.62|10
1745200310000|2025-04-21 01:51:50|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1745200320000|2025-04-21 01:52:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|4
1745200330000|2025-04-21 01:52:10|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|12
1745200340000|2025-04-21 01:52:20|26.75|26.59|26.78|26.62|26.78|26.62|26.75|26.59|2
1745200360000|2025-04-21 01:52:40|26.82|26.66|26.83|26.67|26.83|26.67|26.8|26.64|4
1745200370000|2025-04-21 01:52:50|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|0
1745200410000|2025-04-21 01:53:30|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|7
1745200420000|2025-04-21 01:53:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|3
1745200460000|2025-04-21 01:54:20|26.88|26.72|26.86|26.7|26.88|26.72|26.83|26.67|10
1745200470000|2025-04-21 01:54:30|26.87|26.71|26.83|26.67|26.88|26.72|26.83|26.67|2
1745200530000|2025-04-21 01:55:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1745200550000|2025-04-21 01:55:50|26.79|26.63|26.82|26.66|26.83|26.67|26.79|26.63|1
1745200560000|2025-04-21 01:56:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1745200630000|2025-04-21 01:57:10|26.79|26.63|26.83|26.67|26.83|26.67|26.79|26.63|2
1745200640000|2025-04-21 01:57:20|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|2
1745200650000|2025-04-21 01:57:30|26.81|26.65|26.78|26.62|26.83|26.67|26.78|26.62|1
1745200690000|2025-04-21 01:58:10|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|4
1745200740000|2025-04-21 01:59:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1745200750000|2025-04-21 01:59:10|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|1
1745200770000|2025-04-21 01:59:30|26.78|26.62|26.8|26.64|26.8|26.64|26.78|26.62|2
1745200790000|2025-04-21 01:59:50|26.82|26.66|26.8|26.64|26.83|26.67|26.8|26.64|1
1745200800000|2025-04-21 02:00:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745200860000|2025-04-21 02:01:00|||||||||3
1745200970000|2025-04-21 02:02:50|26.76|26.6|26.73|26.57|26.78|26.62|26.73|26.57|6
1745200980000|2025-04-21 02:03:00|26.78|26.62|26.77|26.61|26.78|26.62|26.73|26.57|6
1745200990000|2025-04-21 02:03:10|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|0
1745201010000|2025-04-21 02:03:30|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|1
1745201030000|2025-04-21 02:03:50|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|1
1745201100000|2025-04-21 02:05:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|1
1745201110000|2025-04-21 02:05:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1745201120000|2025-04-21 02:05:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201130000|2025-04-21 02:05:30|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|1
1745201140000|2025-04-21 02:05:40|26.75|26.59|26.75|26.59|26.75|26.59|26.73|26.57|2
1745201160000|2025-04-21 02:06:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201290000|2025-04-21 02:08:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745201320000|2025-04-21 02:08:40|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201390000|2025-04-21 02:09:50|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1745201400000|2025-04-21 02:10:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201410000|2025-04-21 02:10:10|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1745201420000|2025-04-21 02:10:20|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201440000|2025-04-21 02:10:40|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745201450000|2025-04-21 02:10:50|||||||||2
1745201510000|2025-04-21 02:11:50|||||||||6
1745201720000|2025-04-21 02:15:20|26.77|26.61|26.75|26.59|26.77|26.61|26.75|26.59|0
1745201730000|2025-04-21 02:15:30|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|0
1745201760000|2025-04-21 02:16:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1745201880000|2025-04-21 02:18:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1745201890000|2025-04-21 02:18:10|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|0
1745201900000|2025-04-21 02:18:20|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1745201910000|2025-04-21 02:18:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|3
1745201950000|2025-04-21 02:19:10|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1745201960000|2025-04-21 02:19:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745201970000|2025-04-21 02:19:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202030000|2025-04-21 02:20:30|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1745202040000|2025-04-21 02:20:40|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|0
1745202130000|2025-04-21 02:22:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1745202140000|2025-04-21 02:22:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1745202150000|2025-04-21 02:22:30|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1745202160000|2025-04-21 02:22:40|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1745202180000|2025-04-21 02:23:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202190000|2025-04-21 02:23:10|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1745202200000|2025-04-21 02:23:20|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|0
1745202210000|2025-04-21 02:23:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202240000|2025-04-21 02:24:00|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|0
1745202250000|2025-04-21 02:24:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202260000|2025-04-21 02:24:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|10
1745202330000|2025-04-21 02:25:30|||||||||1
1745202370000|2025-04-21 02:26:10|26.85|26.69|26.85|26.69|26.87|26.71|26.85|26.69|1
1745202380000|2025-04-21 02:26:20|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|3
1745202400000|2025-04-21 02:26:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745202440000|2025-04-21 02:27:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|2
1745202470000|2025-04-21 02:27:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745202480000|2025-04-21 02:28:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|0
1745202500000|2025-04-21 02:28:20|26.87|26.71|26.87|26.71|26.87|26.71|26.85|26.69|3
1745202510000|2025-04-21 02:28:30|26.85|26.69|26.87|26.71|26.87|26.71|26.83|26.67|1
1745202530000|2025-04-21 02:28:50|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|0
1745202540000|2025-04-21 02:29:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745202580000|2025-04-21 02:29:40|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|1
1745202660000|2025-04-21 02:31:00|26.82|26.66|26.78|26.62|26.82|26.66|26.78|26.62|1
1745202720000|2025-04-21 02:32:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|3
1745202760000|2025-04-21 02:32:40|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202780000|2025-04-21 02:33:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745202850000|2025-04-21 02:34:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1745202860000|2025-04-21 02:34:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745202920000|2025-04-21 02:35:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|5
1745202940000|2025-04-21 02:35:40|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|2
1745202970000|2025-04-21 02:36:10|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|6
1745202980000|2025-04-21 02:36:20|26.92|26.76|26.93|26.77|27.02|26.86|26.92|26.76|15
1745202990000|2025-04-21 02:36:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|6
1745203000000|2025-04-21 02:36:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|1
1745203010000|2025-04-21 02:36:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745203030000|2025-04-21 02:37:10|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1745203040000|2025-04-21 02:37:20|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|3
1745203050000|2025-04-21 02:37:30|||||||||1
1745203060000|2025-04-21 02:37:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745203070000|2025-04-21 02:37:50|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|1
1745203080000|2025-04-21 02:38:00|26.98|26.82|26.98|26.82|26.98|26.82|26.97|26.81|0
1745203090000|2025-04-21 02:38:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745203100000|2025-04-21 02:38:20|26.98|26.82|26.98|26.82|27|26.84|26.98|26.82|8
1745203110000|2025-04-21 02:38:30|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|3
1745203120000|2025-04-21 02:38:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745203130000|2025-04-21 02:38:50|||||||||1
1745203140000|2025-04-21 02:39:00|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|4
1745203160000|2025-04-21 02:39:20|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|0
1745203170000|2025-04-21 02:39:30|26.95|26.79|26.95|26.79|26.97|26.81|26.95|26.79|0
1745203180000|2025-04-21 02:39:40|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|0
1745203200000|2025-04-21 02:40:00|26.95|26.79|26.97|26.81|27.02|26.86|26.95|26.79|41
1745203210000|2025-04-21 02:40:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|12
1745203220000|2025-04-21 02:40:20|26.98|26.82|26.97|26.81|27.02|26.86|26.97|26.81|8
1745203230000|2025-04-21 02:40:30|26.98|26.82|26.98|26.82|27.02|26.86|26.98|26.82|17
1745203260000|2025-04-21 02:41:00|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|7
1745203280000|2025-04-21 02:41:20|||||||||3
1745203310000|2025-04-21 02:41:50|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|12
1745203320000|2025-04-21 02:42:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203330000|2025-04-21 02:42:10|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|3
1745203350000|2025-04-21 02:42:30|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1745203370000|2025-04-21 02:42:50|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745203380000|2025-04-21 02:43:00|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|3
1745203420000|2025-04-21 02:43:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203430000|2025-04-21 02:43:50|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1745203440000|2025-04-21 02:44:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745203480000|2025-04-21 02:44:40|||||||||1
1745203500000|2025-04-21 02:45:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203510000|2025-04-21 02:45:10|||||||||1
1745203520000|2025-04-21 02:45:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1745203530000|2025-04-21 02:45:30|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|7
1745203540000|2025-04-21 02:45:40|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|4
1745203550000|2025-04-21 02:45:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1745203560000|2025-04-21 02:46:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|3
1745203580000|2025-04-21 02:46:20|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|1
1745203620000|2025-04-21 02:47:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203630000|2025-04-21 02:47:10|26.93|26.77|26.97|26.81|26.97|26.81|26.93|26.77|4
1745203650000|2025-04-21 02:47:30|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|29
1745203660000|2025-04-21 02:47:40|26.98|26.82|26.97|26.81|27.02|26.86|26.97|26.81|6
1745203670000|2025-04-21 02:47:50|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|1
1745203700000|2025-04-21 02:48:20|||||||||9
1745203740000|2025-04-21 02:49:00|||||||||2
1745203800000|2025-04-21 02:50:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|7
1745203810000|2025-04-21 02:50:10|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|8
1745203820000|2025-04-21 02:50:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203850000|2025-04-21 02:50:50|||||||||3
1745203870000|2025-04-21 02:51:10|26.9|26.74|26.91|26.75|26.91|26.75|26.88|26.72|3
1745203880000|2025-04-21 02:51:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745203890000|2025-04-21 02:51:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1745203900000|2025-04-21 02:51:40|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|2
1745204070000|2025-04-21 02:54:30|||||||||1
1745204080000|2025-04-21 02:54:40|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|0
1745204090000|2025-04-21 02:54:50|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1745204270000|2025-04-21 02:57:50|||||||||1
1745204500000|2025-04-21 03:01:40|||||||||1
1745204630000|2025-04-21 03:03:50|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|2
1745204720000|2025-04-21 03:05:20|||||||||1
1745204730000|2025-04-21 03:05:30|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|7
1745204740000|2025-04-21 03:05:40|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|1
1745204900000|2025-04-21 03:08:20|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|0
1745204920000|2025-04-21 03:08:40|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|3
1745205000000|2025-04-21 03:10:00|||||||||1
1745205200000|2025-04-21 03:13:20|||||||||1
1745205310000|2025-04-21 03:15:10|||||||||1
1745205320000|2025-04-21 03:15:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1745205670000|2025-04-21 03:21:10|||||||||1
1745205770000|2025-04-21 03:22:50|||||||||1
1745205780000|2025-04-21 03:23:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|9
1745206100000|2025-04-21 03:28:20|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1745206120000|2025-04-21 03:28:40|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|3
1745206150000|2025-04-21 03:29:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|16
1745206240000|2025-04-21 03:30:40|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|3
1745206390000|2025-04-21 03:33:10|26.94|26.78|26.96|26.8|26.97|26.81|26.94|26.78|1
1745206410000|2025-04-21 03:33:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745206420000|2025-04-21 03:33:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745206450000|2025-04-21 03:34:10|26.94|26.78|26.96|26.8|26.96|26.8|26.92|26.76|2
1745206540000|2025-04-21 03:35:40|||||||||3
1745206580000|2025-04-21 03:36:20|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|1
1745206710000|2025-04-21 03:38:30|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|1
1745206720000|2025-04-21 03:38:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745206760000|2025-04-21 03:39:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745206780000|2025-04-21 03:39:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|0
1745206810000|2025-04-21 03:40:10|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|0
1745206860000|2025-04-21 03:41:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745206880000|2025-04-21 03:41:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745206890000|2025-04-21 03:41:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745206920000|2025-04-21 03:42:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745207200000|2025-04-21 03:46:40|||||||||1
1745207320000|2025-04-21 03:48:40|||||||||1
1745207360000|2025-04-21 03:49:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|2
1745207370000|2025-04-21 03:49:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745207380000|2025-04-21 03:49:40|26.94|26.78|26.94|26.78|26.96|26.8|26.94|26.78|0
1745207390000|2025-04-21 03:49:50|26.92|26.76|26.96|26.8|26.96|26.8|26.92|26.76|0
1745207400000|2025-04-21 03:50:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745207410000|2025-04-21 03:50:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745207490000|2025-04-21 03:51:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745207530000|2025-04-21 03:52:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745207700000|2025-04-21 03:55:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745207710000|2025-04-21 03:55:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745207850000|2025-04-21 03:57:30|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|1
1745208030000|2025-04-21 04:00:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745208040000|2025-04-21 04:00:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745208210000|2025-04-21 04:03:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745208240000|2025-04-21 04:04:00|||||||||2
1745208260000|2025-04-21 04:04:20|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1745208280000|2025-04-21 04:04:40|||||||||5
1745208340000|2025-04-21 04:05:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|0
1745208400000|2025-04-21 04:06:40|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|0
1745208460000|2025-04-21 04:07:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1745208470000|2025-04-21 04:07:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745208510000|2025-04-21 04:08:30|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1745208550000|2025-04-21 04:09:10|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|15
1745208570000|2025-04-21 04:09:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|0
1745208750000|2025-04-21 04:12:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|4
1745208900000|2025-04-21 04:15:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|17
1745209510000|2025-04-21 04:25:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745209560000|2025-04-21 04:26:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745209610000|2025-04-21 04:26:50|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|6
1745209640000|2025-04-21 04:27:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745209670000|2025-04-21 04:27:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1745209850000|2025-04-21 04:30:50|26.94|26.78|26.97|26.81|26.97|26.81|26.94|26.78|2
1745209860000|2025-04-21 04:31:00|||||||||2
1745209900000|2025-04-21 04:31:40|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745209910000|2025-04-21 04:31:50|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745209930000|2025-04-21 04:32:10|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|1
1745210030000|2025-04-21 04:33:50|||||||||1
1745210190000|2025-04-21 04:36:30|||||||||1
1745210550000|2025-04-21 04:42:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745210560000|2025-04-21 04:42:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745210620000|2025-04-21 04:43:40|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|0
1745210670000|2025-04-21 04:44:30|||||||||1
1745210870000|2025-04-21 04:47:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|1
1745210880000|2025-04-21 04:48:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745211040000|2025-04-21 04:50:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745211060000|2025-04-21 04:51:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|2
1745211080000|2025-04-21 04:51:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745211090000|2025-04-21 04:51:30|||||||||1
1745211250000|2025-04-21 04:54:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1745211280000|2025-04-21 04:54:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745211300000|2025-04-21 04:55:00|||||||||1
1745211550000|2025-04-21 04:59:10|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1745211600000|2025-04-21 05:00:00|||||||||1
1745211610000|2025-04-21 05:00:10|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|2
1745211620000|2025-04-21 05:00:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745211630000|2025-04-21 05:00:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745211700000|2025-04-21 05:01:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745211710000|2025-04-21 05:01:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1745211720000|2025-04-21 05:02:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745211750000|2025-04-21 05:02:30|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1745211830000|2025-04-21 05:03:50|||||||||1
1745211840000|2025-04-21 05:04:00|||||||||1
1745212070000|2025-04-21 05:07:50|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|5
1745212080000|2025-04-21 05:08:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745212110000|2025-04-21 05:08:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745212120000|2025-04-21 05:08:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745212310000|2025-04-21 05:11:50|||||||||1
1745212490000|2025-04-21 05:14:50|||||||||2
1745212520000|2025-04-21 05:15:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745212540000|2025-04-21 05:15:40|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|1
1745212580000|2025-04-21 05:16:20|||||||||2
1745212760000|2025-04-21 05:19:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|1
1745212770000|2025-04-21 05:19:30|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|3
1745212780000|2025-04-21 05:19:40|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1745213240000|2025-04-21 05:27:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745213350000|2025-04-21 05:29:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745213410000|2025-04-21 05:30:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1745213420000|2025-04-21 05:30:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745213430000|2025-04-21 05:30:30|||||||||1
1745213610000|2025-04-21 05:33:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745213800000|2025-04-21 05:36:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745213840000|2025-04-21 05:37:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1745214030000|2025-04-21 05:40:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745214060000|2025-04-21 05:41:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745214130000|2025-04-21 05:42:10|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|1
1745214230000|2025-04-21 05:43:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745214240000|2025-04-21 05:44:00|26.92|26.76|26.89|26.73|26.92|26.76|26.87|26.71|6
1745214250000|2025-04-21 05:44:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1745214360000|2025-04-21 05:46:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|2
1745214390000|2025-04-21 05:46:30|26.89|26.73|26.89|26.73|26.91|26.75|26.89|26.73|1
1745214410000|2025-04-21 05:46:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1745214440000|2025-04-21 05:47:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1745214460000|2025-04-21 05:47:40|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745214500000|2025-04-21 05:48:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|1
1745214510000|2025-04-21 05:48:30|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745214560000|2025-04-21 05:49:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1745214600000|2025-04-21 05:50:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1745214630000|2025-04-21 05:50:30|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1745214680000|2025-04-21 05:51:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1745214690000|2025-04-21 05:51:30|||||||||3
1745215270000|2025-04-21 06:01:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|9
1745215870000|2025-04-21 06:11:10|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|2
1745215880000|2025-04-21 06:11:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|1
1745215920000|2025-04-21 06:12:00|26.83|26.67|26.85|26.69|26.87|26.71|26.83|26.67|3
1745215940000|2025-04-21 06:12:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1745215980000|2025-04-21 06:13:00|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|1
1745215990000|2025-04-21 06:13:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1745216010000|2025-04-21 06:13:30|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|1
1745216050000|2025-04-21 06:14:10|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|3
1745216110000|2025-04-21 06:15:10|||||||||1
1745216170000|2025-04-21 06:16:10|||||||||1
1745216320000|2025-04-21 06:18:40|||||||||1
1745216360000|2025-04-21 06:19:20|||||||||13
1745216380000|2025-04-21 06:19:40|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|1
1745216400000|2025-04-21 06:20:00|||||||||1
1745216480000|2025-04-21 06:21:20|||||||||3
1745216560000|2025-04-21 06:22:40|||||||||2
1745216570000|2025-04-21 06:22:50|||||||||1
1745216620000|2025-04-21 06:23:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|1
1745216640000|2025-04-21 06:24:00|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745216650000|2025-04-21 06:24:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1745216660000|2025-04-21 06:24:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745216730000|2025-04-21 06:25:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1745216770000|2025-04-21 06:26:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745216810000|2025-04-21 06:26:50|||||||||3
1745216850000|2025-04-21 06:27:30|||||||||1
1745216890000|2025-04-21 06:28:10|||||||||3
1745216910000|2025-04-21 06:28:30|||||||||1
1745216960000|2025-04-21 06:29:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|3
1745216970000|2025-04-21 06:29:30|||||||||2
1745216980000|2025-04-21 06:29:40|||||||||1
1745217060000|2025-04-21 06:31:00|27.06|26.9|27.02|26.86|27.06|26.9|27.01|26.85|18
1745217080000|2025-04-21 06:31:20|27.01|26.85|27.01|26.85|27.06|26.9|27.01|26.85|20
1745217090000|2025-04-21 06:31:30|||||||||1
1745217180000|2025-04-21 06:33:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|12
1745217190000|2025-04-21 06:33:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745217200000|2025-04-21 06:33:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1745217240000|2025-04-21 06:34:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745217260000|2025-04-21 06:34:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|2
1745217270000|2025-04-21 06:34:30|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745217290000|2025-04-21 06:34:50|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745217350000|2025-04-21 06:35:50|||||||||3
1745217360000|2025-04-21 06:36:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1745217370000|2025-04-21 06:36:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1745217380000|2025-04-21 06:36:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745217410000|2025-04-21 06:36:50|||||||||11
1745217450000|2025-04-21 06:37:30|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|12
1745217540000|2025-04-21 06:39:00|||||||||1
1745217720000|2025-04-21 06:42:00|27.06|26.9|27.02|26.86|27.06|26.9|27.01|26.85|28
1745217740000|2025-04-21 06:42:20|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745217770000|2025-04-21 06:42:50|27.02|26.86|27.02|26.86|27.06|26.9|27.02|26.86|9
1745217780000|2025-04-21 06:43:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745217840000|2025-04-21 06:44:00|26.97|26.81|27.01|26.85|27.01|26.85|26.97|26.81|10
1745217970000|2025-04-21 06:46:10|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|15
1745218170000|2025-04-21 06:49:30|||||||||1
1745218290000|2025-04-21 06:51:30|||||||||1
1745218370000|2025-04-21 06:52:50|||||||||3
1745218450000|2025-04-21 06:54:10|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|12
1745218460000|2025-04-21 06:54:20|||||||||1
1745218610000|2025-04-21 06:56:50|||||||||1
1745218700000|2025-04-21 06:58:20|||||||||3
1745218750000|2025-04-21 06:59:10|||||||||1
1745218780000|2025-04-21 06:59:40|||||||||3
1745218800000|2025-04-21 07:00:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|2
1745218830000|2025-04-21 07:00:30|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|10
1745218840000|2025-04-21 07:00:40|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|1
1745218860000|2025-04-21 07:01:00|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|10
1745218950000|2025-04-21 07:02:30|||||||||3
1745218980000|2025-04-21 07:03:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1745219080000|2025-04-21 07:04:40|||||||||12
1745219150000|2025-04-21 07:05:50|||||||||1
1745219180000|2025-04-21 07:06:20|27|26.84|27|26.84|27|26.84|27|26.84|20
1745219190000|2025-04-21 07:06:30|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745219410000|2025-04-21 07:10:10|27.05|26.89|27.05|26.89|27.05|26.89|27.01|26.85|25
1745219420000|2025-04-21 07:10:20|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745219430000|2025-04-21 07:10:30|27.1|26.94|27.06|26.9|27.11|26.95|27.06|26.9|25
1745219480000|2025-04-21 07:11:20|||||||||3
1745219630000|2025-04-21 07:13:50|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|3
1745219640000|2025-04-21 07:14:00|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|1
1745219680000|2025-04-21 07:14:40|27.07|26.91|27.06|26.9|27.11|26.95|27.06|26.9|16
1745219790000|2025-04-21 07:16:30|||||||||1
1745219820000|2025-04-21 07:17:00|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|14
1745219840000|2025-04-21 07:17:20|||||||||2
1745219850000|2025-04-21 07:17:30|26.99|26.83|27.01|26.85|27.01|26.85|26.99|26.83|2
1745220010000|2025-04-21 07:20:10|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1745220110000|2025-04-21 07:21:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|14
1745220120000|2025-04-21 07:22:00|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|29
1745220200000|2025-04-21 07:23:20|27.02|26.86|27.04|26.88|27.06|26.9|27.02|26.86|18
1745220220000|2025-04-21 07:23:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1745220240000|2025-04-21 07:24:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745220400000|2025-04-21 07:26:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|10
1745220410000|2025-04-21 07:26:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745220520000|2025-04-21 07:28:40|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|7
1745220670000|2025-04-21 07:31:10|||||||||2
1745220740000|2025-04-21 07:32:20|||||||||1
1745220750000|2025-04-21 07:32:30|||||||||2
1745220830000|2025-04-21 07:33:50|||||||||3
1745220910000|2025-04-21 07:35:10|||||||||3
1745220920000|2025-04-21 07:35:20|||||||||1
1745220940000|2025-04-21 07:35:40|||||||||1
1745220950000|2025-04-21 07:35:50|||||||||2
1745220990000|2025-04-21 07:36:30|||||||||10
1745221080000|2025-04-21 07:38:00|||||||||3
1745221160000|2025-04-21 07:39:20|||||||||3
1745221240000|2025-04-21 07:40:40|||||||||3
1745221320000|2025-04-21 07:42:00|||||||||4
1745221400000|2025-04-21 07:43:20|||||||||3
1745221490000|2025-04-21 07:44:50|||||||||3
1745221500000|2025-04-21 07:45:00|||||||||3
1745221570000|2025-04-21 07:46:10|||||||||3
1745221600000|2025-04-21 07:46:40|||||||||30
1745221620000|2025-04-21 07:47:00|||||||||1
1745221650000|2025-04-21 07:47:30|||||||||4
1745221730000|2025-04-21 07:48:50|||||||||2
1745221810000|2025-04-21 07:50:10|||||||||3
1745221880000|2025-04-21 07:51:20|||||||||3
1745221890000|2025-04-21 07:51:30|||||||||2
1745221970000|2025-04-21 07:52:50|||||||||1
1745221980000|2025-04-21 07:53:00|||||||||2
1745221990000|2025-04-21 07:53:10|27.1|26.94|27.06|26.9|27.1|26.94|27.06|26.9|28
1745222000000|2025-04-21 07:53:20|||||||||3
1745222010000|2025-04-21 07:53:30|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|70
1745222020000|2025-04-21 07:53:40|||||||||8
1745222180000|2025-04-21 07:56:20|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|28
1745222190000|2025-04-21 07:56:30|||||||||3
1745222230000|2025-04-21 07:57:10|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|11
1745222260000|2025-04-21 07:57:40|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|17
1745222370000|2025-04-21 07:59:30|||||||||3
1745222380000|2025-04-21 07:59:40|||||||||2
1745222400000|2025-04-21 08:00:00|27.06|26.9|27.11|26.95|27.11|26.95|27.06|26.9|11
1745222410000|2025-04-21 08:00:10|||||||||1
1745222430000|2025-04-21 08:00:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745222450000|2025-04-21 08:00:50|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1745222460000|2025-04-21 08:01:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|2
1745222520000|2025-04-21 08:02:00|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|58
1745222530000|2025-04-21 08:02:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|1
1745222560000|2025-04-21 08:02:40|27.01|26.85|27.05|26.89|27.06|26.9|27.01|26.85|5
1745222570000|2025-04-21 08:02:50|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|13
1745222580000|2025-04-21 08:03:00|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1745222590000|2025-04-21 08:03:10|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|0
1745222620000|2025-04-21 08:03:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1745222650000|2025-04-21 08:04:10|27.05|26.89|27.05|26.89|27.05|26.89|27.03|26.87|6
1745222660000|2025-04-21 08:04:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1745222670000|2025-04-21 08:04:30|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|2
1745222690000|2025-04-21 08:04:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1745222700000|2025-04-21 08:05:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|5
1745222710000|2025-04-21 08:05:10|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|4
1745222720000|2025-04-21 08:05:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745222740000|2025-04-21 08:05:40|||||||||1
1745222760000|2025-04-21 08:06:00|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|2
1745222780000|2025-04-21 08:06:20|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|1
1745222890000|2025-04-21 08:08:10|27|26.84|27|26.84|27|26.84|27|26.84|2
1745222950000|2025-04-21 08:09:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|2
1745223010000|2025-04-21 08:10:10|27|26.84|27|26.84|27|26.84|27|26.84|1
1745223080000|2025-04-21 08:11:20|||||||||1
1745223100000|2025-04-21 08:11:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|4
1745223150000|2025-04-21 08:12:30|||||||||1
1745223420000|2025-04-21 08:17:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|7
1745223460000|2025-04-21 08:17:40|||||||||1
1745223530000|2025-04-21 08:18:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|12
1745223550000|2025-04-21 08:19:10|||||||||4
1745223690000|2025-04-21 08:21:30|27|26.84|27.05|26.89|27.05|26.89|27|26.84|4
1745223780000|2025-04-21 08:23:00|||||||||17
1745223940000|2025-04-21 08:25:40|||||||||1
1745224080000|2025-04-21 08:28:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|3
1745224090000|2025-04-21 08:28:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745224100000|2025-04-21 08:28:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745224120000|2025-04-21 08:28:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745224160000|2025-04-21 08:29:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745224170000|2025-04-21 08:29:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745224180000|2025-04-21 08:29:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1745224190000|2025-04-21 08:29:50|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745224200000|2025-04-21 08:30:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745224210000|2025-04-21 08:30:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745224230000|2025-04-21 08:30:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1745224250000|2025-04-21 08:30:50|27|26.84|27|26.84|27|26.84|27|26.84|0
1745224880000|2025-04-21 08:41:20|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|3
1745224900000|2025-04-21 08:41:40|27|26.84|27|26.84|27|26.84|27|26.84|9
1745224940000|2025-04-21 08:42:20|||||||||1
1745224970000|2025-04-21 08:42:50|||||||||2
1745225000000|2025-04-21 08:43:20|27.05|26.89|27|26.84|27.05|26.89|27|26.84|4
1745225190000|2025-04-21 08:46:30|||||||||4
1745225220000|2025-04-21 08:47:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|3
1745225320000|2025-04-21 08:48:40|||||||||2
1745225330000|2025-04-21 08:48:50|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|1
1745225340000|2025-04-21 08:49:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1745225560000|2025-04-21 08:52:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745225590000|2025-04-21 08:53:10|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|14
1745225610000|2025-04-21 08:53:30|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|0
1745225690000|2025-04-21 08:54:50|||||||||1
1745225770000|2025-04-21 08:56:10|27.05|26.89|27.05|26.89|27.07|26.91|27.05|26.89|2
1745226060000|2025-04-21 09:01:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1745226130000|2025-04-21 09:02:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1745226540000|2025-04-21 09:09:00|||||||||5
1745226570000|2025-04-21 09:09:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1745226720000|2025-04-21 09:12:00|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|25
1745226730000|2025-04-21 09:12:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1745226740000|2025-04-21 09:12:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745226750000|2025-04-21 09:12:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745226760000|2025-04-21 09:12:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745226920000|2025-04-21 09:15:20|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|8
1745226940000|2025-04-21 09:15:40|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|18
1745226950000|2025-04-21 09:15:50|27.14|26.98|27.1|26.94|27.14|26.98|27.1|26.94|24
1745226960000|2025-04-21 09:16:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|13
1745226990000|2025-04-21 09:16:30|||||||||1
1745227090000|2025-04-21 09:18:10|||||||||4
1745227260000|2025-04-21 09:21:00|||||||||1
1745227460000|2025-04-21 09:24:20|||||||||1
1745227530000|2025-04-21 09:25:30|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|0
1745227540000|2025-04-21 09:25:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|3
1745227570000|2025-04-21 09:26:10|||||||||3
1745227590000|2025-04-21 09:26:30|||||||||3
1745227880000|2025-04-21 09:31:20|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1745227910000|2025-04-21 09:31:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745227920000|2025-04-21 09:32:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745227930000|2025-04-21 09:32:10|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1745227940000|2025-04-21 09:32:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745227990000|2025-04-21 09:33:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745228010000|2025-04-21 09:33:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1745228120000|2025-04-21 09:35:20|||||||||1
1745228130000|2025-04-21 09:35:30|||||||||3
1745228170000|2025-04-21 09:36:10|||||||||3
1745228570000|2025-04-21 09:42:50|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|21
1745228680000|2025-04-21 09:44:40|||||||||1
1745228690000|2025-04-21 09:44:50|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|12
1745228760000|2025-04-21 09:46:00|||||||||1
1745228790000|2025-04-21 09:46:30|||||||||1
1745228840000|2025-04-21 09:47:20|||||||||1
1745229020000|2025-04-21 09:50:20|||||||||4
1745229030000|2025-04-21 09:50:30|||||||||1
1745229070000|2025-04-21 09:51:10|||||||||1
1745229080000|2025-04-21 09:51:20|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1745229120000|2025-04-21 09:52:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745229150000|2025-04-21 09:52:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1745229170000|2025-04-21 09:52:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745229220000|2025-04-21 09:53:40|||||||||1
1745229250000|2025-04-21 09:54:10|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1745229290000|2025-04-21 09:54:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|3
1745229320000|2025-04-21 09:55:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745229330000|2025-04-21 09:55:30|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|2
1745229340000|2025-04-21 09:55:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1745229350000|2025-04-21 09:55:50|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|1
1745229370000|2025-04-21 09:56:10|||||||||2
1745229400000|2025-04-21 09:56:40|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|3
1745229470000|2025-04-21 09:57:50|||||||||1
1745229520000|2025-04-21 09:58:40|27.04|26.88|27.08|26.92|27.09|26.93|27.04|26.88|43
1745229590000|2025-04-21 09:59:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|44
1745229990000|2025-04-21 10:06:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1745230010000|2025-04-21 10:06:50|||||||||1
1745230020000|2025-04-21 10:07:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|13
1745230060000|2025-04-21 10:07:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|4
1745230070000|2025-04-21 10:07:50|||||||||1
1745230100000|2025-04-21 10:08:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|9
1745230140000|2025-04-21 10:09:00|||||||||5
1745230150000|2025-04-21 10:09:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|3
1745230160000|2025-04-21 10:09:20|||||||||2
1745230230000|2025-04-21 10:10:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745230240000|2025-04-21 10:10:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1745230250000|2025-04-21 10:10:50|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|3
1745230260000|2025-04-21 10:11:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|5
1745230290000|2025-04-21 10:11:30|27.08|26.92|27.08|26.92|27.08|26.92|27.06|26.9|7
1745230600000|2025-04-21 10:16:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745230760000|2025-04-21 10:19:20|||||||||1
1745230860000|2025-04-21 10:21:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|2
1745230930000|2025-04-21 10:22:10|||||||||1
1745230950000|2025-04-21 10:22:30|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|7
1745231240000|2025-04-21 10:27:20|27.13|26.97|27.13|26.97|27.13|26.97|27.11|26.95|3
1745231290000|2025-04-21 10:28:10|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|18
1745231320000|2025-04-21 10:28:40|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1745231340000|2025-04-21 10:29:00|||||||||1
1745231350000|2025-04-21 10:29:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745231370000|2025-04-21 10:29:30|||||||||1
1745231390000|2025-04-21 10:29:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1745231450000|2025-04-21 10:30:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745231460000|2025-04-21 10:31:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1745231470000|2025-04-21 10:31:10|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|6
1745231750000|2025-04-21 10:35:50|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|5
1745231760000|2025-04-21 10:36:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|6
1745231850000|2025-04-21 10:37:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1745231880000|2025-04-21 10:38:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|18
1745231920000|2025-04-21 10:38:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|25
1745231970000|2025-04-21 10:39:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|4
1745232000000|2025-04-21 10:40:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|3
1745232040000|2025-04-21 10:40:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|6
1745232070000|2025-04-21 10:41:10|||||||||1
1745232080000|2025-04-21 10:41:20|||||||||2
1745232140000|2025-04-21 10:42:20|||||||||2
1745232160000|2025-04-21 10:42:40|||||||||2
1745232190000|2025-04-21 10:43:10|||||||||1
1745232230000|2025-04-21 10:43:50|||||||||16
1745232240000|2025-04-21 10:44:00|||||||||1
1745232270000|2025-04-21 10:44:30|27|26.84|27|26.84|27|26.84|27|26.84|1
1745232310000|2025-04-21 10:45:10|||||||||1
1745232390000|2025-04-21 10:46:30|||||||||5
1745232400000|2025-04-21 10:46:40|26.99|26.83|27|26.84|27|26.84|26.99|26.83|0
1745232410000|2025-04-21 10:46:50|||||||||1
1745232420000|2025-04-21 10:47:00|||||||||2
1745232450000|2025-04-21 10:47:30|26.99|26.83|27|26.84|27|26.84|26.99|26.83|0
1745232460000|2025-04-21 10:47:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1745232470000|2025-04-21 10:47:50|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|7
1745232580000|2025-04-21 10:49:40|27|26.84|27|26.84|27|26.84|27|26.84|0
1745232620000|2025-04-21 10:50:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1745232650000|2025-04-21 10:50:50|||||||||1
1745232670000|2025-04-21 10:51:10|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|13
1745232720000|2025-04-21 10:52:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|4
1745232950000|2025-04-21 10:55:50|||||||||1
1745233000000|2025-04-21 10:56:40|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|14
1745233020000|2025-04-21 10:57:00|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|4
1745233030000|2025-04-21 10:57:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|0
1745233040000|2025-04-21 10:57:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|3
1745233050000|2025-04-21 10:57:30|||||||||1
1745233070000|2025-04-21 10:57:50|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|14
1745233080000|2025-04-21 10:58:00|||||||||1
1745233090000|2025-04-21 10:58:10|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1745233150000|2025-04-21 10:59:10|||||||||27
1745233160000|2025-04-21 10:59:20|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|9
1745233180000|2025-04-21 10:59:40|||||||||1
1745233200000|2025-04-21 11:00:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|6
1745233210000|2025-04-21 11:00:10|||||||||11
1745233240000|2025-04-21 11:00:40|||||||||2
1745233260000|2025-04-21 11:01:00|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|6
1745233270000|2025-04-21 11:01:10|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|0
1745233280000|2025-04-21 11:01:20|26.94|26.78|26.9|26.74|26.95|26.79|26.9|26.74|15
1745233300000|2025-04-21 11:01:40|||||||||1
1745233380000|2025-04-21 11:03:00|||||||||2
1745233400000|2025-04-21 11:03:20|26.85|26.69|26.86|26.7|26.9|26.74|26.85|26.69|42
1745233410000|2025-04-21 11:03:30|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|6
1745233420000|2025-04-21 11:03:40|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1745233440000|2025-04-21 11:04:00|26.9|26.74|26.86|26.7|26.9|26.74|26.86|26.7|17
1745233450000|2025-04-21 11:04:10|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|0
1745233460000|2025-04-21 11:04:20|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|0
1745233480000|2025-04-21 11:04:40|||||||||1
1745233500000|2025-04-21 11:05:00|||||||||1
1745233530000|2025-04-21 11:05:30|||||||||2
1745233560000|2025-04-21 11:06:00|||||||||5
1745233660000|2025-04-21 11:07:40|||||||||9
1745233680000|2025-04-21 11:08:00|26.88|26.72|26.9|26.74|26.9|26.74|26.86|26.7|2
1745233690000|2025-04-21 11:08:10|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|1
1745233700000|2025-04-21 11:08:20|26.88|26.72|26.9|26.74|26.9|26.74|26.86|26.7|2
1745233720000|2025-04-21 11:08:40|||||||||1
1745233740000|2025-04-21 11:09:00|26.88|26.72|26.88|26.72|26.88|26.72|26.85|26.69|7
1745233750000|2025-04-21 11:09:10|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|0
1745233780000|2025-04-21 11:09:40|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|2
1745233870000|2025-04-21 11:11:10|||||||||1
1745233900000|2025-04-21 11:11:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|20
1745233910000|2025-04-21 11:11:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1745233920000|2025-04-21 11:12:00|||||||||3
1745233930000|2025-04-21 11:12:10|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|8
1745233940000|2025-04-21 11:12:20|||||||||1
1745233990000|2025-04-21 11:13:10|||||||||2
1745234000000|2025-04-21 11:13:20|27|26.84|27|26.84|27|26.84|27|26.84|0
1745234010000|2025-04-21 11:13:30|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1745234070000|2025-04-21 11:14:30|27|26.84|26.99|26.83|27|26.84|26.99|26.83|1
1745234110000|2025-04-21 11:15:10|||||||||1
1745234120000|2025-04-21 11:15:20|27|26.84|27|26.84|27|26.84|27|26.84|4
1745234160000|2025-04-21 11:16:00|||||||||1
1745234170000|2025-04-21 11:16:10|||||||||6
1745234200000|2025-04-21 11:16:40|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|7
1745234210000|2025-04-21 11:16:50|||||||||2
1745234370000|2025-04-21 11:19:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|7
1745234380000|2025-04-21 11:19:40|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|0
1745234390000|2025-04-21 11:19:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1745234420000|2025-04-21 11:20:20|||||||||1
1745234460000|2025-04-21 11:21:00|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|7
1745234470000|2025-04-21 11:21:10|27.18|27.02|27.09|26.93|27.24|27.08|27.09|26.93|53
1745234480000|2025-04-21 11:21:20|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|2
1745234500000|2025-04-21 11:21:40|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|11
1745234510000|2025-04-21 11:21:50|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|25
1745234550000|2025-04-21 11:22:30|27.1|26.94|27.1|26.94|27.12|26.96|27.09|26.93|3
1745234560000|2025-04-21 11:22:40|||||||||2
1745234570000|2025-04-21 11:22:50|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|3
1745234590000|2025-04-21 11:23:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745234600000|2025-04-21 11:23:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745234610000|2025-04-21 11:23:30|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1745234640000|2025-04-21 11:24:00|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|5
1745234660000|2025-04-21 11:24:20|27.19|27.03|27.19|27.03|27.23|27.07|27.15|26.99|23
1745234670000|2025-04-21 11:24:30|||||||||2
1745234690000|2025-04-21 11:24:50|||||||||1
1745234700000|2025-04-21 11:25:00|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|26
1745234710000|2025-04-21 11:25:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1745234720000|2025-04-21 11:25:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745234730000|2025-04-21 11:25:30|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|1
1745234740000|2025-04-21 11:25:40|27.17|27.01|27.19|27.03|27.19|27.03|27.15|26.99|2
1745234750000|2025-04-21 11:25:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1745234760000|2025-04-21 11:26:00|27.19|27.03|27.15|26.99|27.19|27.03|27.15|26.99|3
1745234770000|2025-04-21 11:26:10|27.14|26.98|27.14|26.98|27.14|26.98|27.1|26.94|6
1745234780000|2025-04-21 11:26:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|4
1745234790000|2025-04-21 11:26:30|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|0
1745234800000|2025-04-21 11:26:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745234810000|2025-04-21 11:26:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745234820000|2025-04-21 11:27:00|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|6
1745234830000|2025-04-21 11:27:10|27.17|27.01|27.19|27.03|27.19|27.03|27.15|26.99|3
1745234880000|2025-04-21 11:28:00|27.17|27.01|27.14|26.98|27.19|27.03|27.14|26.98|3
1745234890000|2025-04-21 11:28:10|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1745234980000|2025-04-21 11:29:40|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|1
1745234990000|2025-04-21 11:29:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235000000|2025-04-21 11:30:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745235020000|2025-04-21 11:30:20|||||||||1
1745235030000|2025-04-21 11:30:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235040000|2025-04-21 11:30:40|27.17|27.01|27.19|27.03|27.19|27.03|27.15|26.99|3
1745235050000|2025-04-21 11:30:50|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|2
1745235120000|2025-04-21 11:32:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|6
1745235130000|2025-04-21 11:32:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745235140000|2025-04-21 11:32:20|||||||||2
1745235150000|2025-04-21 11:32:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235160000|2025-04-21 11:32:40|27.17|27.01|27.15|26.99|27.17|27.01|27.14|26.98|1
1745235170000|2025-04-21 11:32:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745235180000|2025-04-21 11:33:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235210000|2025-04-21 11:33:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745235220000|2025-04-21 11:33:40|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235230000|2025-04-21 11:33:50|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|3
1745235250000|2025-04-21 11:34:10|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|8
1745235260000|2025-04-21 11:34:20|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|1
1745235280000|2025-04-21 11:34:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745235310000|2025-04-21 11:35:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745235320000|2025-04-21 11:35:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1745235370000|2025-04-21 11:36:10|27.21|27.05|27.19|27.03|27.24|27.08|27.19|27.03|18
1745235400000|2025-04-21 11:36:40|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|11
1745235410000|2025-04-21 11:36:50|27.2|27.04|27.19|27.03|27.24|27.08|27.19|27.03|13
1745235420000|2025-04-21 11:37:00|||||||||1
1745235430000|2025-04-21 11:37:10|||||||||1
1745235450000|2025-04-21 11:37:30|27.24|27.08|27.2|27.04|27.24|27.08|27.2|27.04|8
1745235460000|2025-04-21 11:37:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745235500000|2025-04-21 11:38:20|||||||||11
1745235550000|2025-04-21 11:39:10|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|0
1745235560000|2025-04-21 11:39:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1745235570000|2025-04-21 11:39:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745235590000|2025-04-21 11:39:50|27.2|27.04|27.22|27.06|27.24|27.08|27.2|27.04|16
1745235600000|2025-04-21 11:40:00|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|0
1745235630000|2025-04-21 11:40:30|27.2|27.04|27.19|27.03|27.22|27.06|27.19|27.03|1
1745235650000|2025-04-21 11:40:50|27.2|27.04|27.22|27.06|27.22|27.06|27.19|27.03|1
1745235660000|2025-04-21 11:41:00|27.24|27.08|27.24|27.08|27.24|27.08|27.2|27.04|5
1745235670000|2025-04-21 11:41:10|27.22|27.06|27.19|27.03|27.24|27.08|27.19|27.03|3
1745235680000|2025-04-21 11:41:20|27.24|27.08|27.24|27.08|27.24|27.08|27.23|27.07|10
1745235690000|2025-04-21 11:41:30|||||||||7
1745235720000|2025-04-21 11:42:00|27.21|27.05|27.23|27.07|27.24|27.08|27.21|27.05|1
1745235730000|2025-04-21 11:42:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1745235740000|2025-04-21 11:42:20|||||||||1
1745235750000|2025-04-21 11:42:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745235770000|2025-04-21 11:42:50|||||||||1
1745235780000|2025-04-21 11:43:00|27.14|26.98|27.18|27.02|27.19|27.03|27.14|26.98|11
1745235790000|2025-04-21 11:43:10|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|0
1745235800000|2025-04-21 11:43:20|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|8
1745235820000|2025-04-21 11:43:40|27.16|27|27.23|27.07|27.23|27.07|27.16|27|7
1745235830000|2025-04-21 11:43:50|||||||||6
1745235880000|2025-04-21 11:44:40|||||||||5
1745236000000|2025-04-21 11:46:40|||||||||4
1745236050000|2025-04-21 11:47:30|||||||||1
1745236080000|2025-04-21 11:48:00|||||||||1
1745236090000|2025-04-21 11:48:10|27.24|27.08|27.28|27.12|27.28|27.12|27.24|27.08|11
1745236100000|2025-04-21 11:48:20|27.24|27.08|27.24|27.08|27.28|27.12|27.24|27.08|8
1745236110000|2025-04-21 11:48:30|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|0
1745236120000|2025-04-21 11:48:40|||||||||1
1745236130000|2025-04-21 11:48:50|||||||||1
1745236170000|2025-04-21 11:49:30|||||||||1
1745236200000|2025-04-21 11:50:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745236220000|2025-04-21 11:50:20|27.24|27.08|27.24|27.08|27.28|27.12|27.24|27.08|19
1745236250000|2025-04-21 11:50:50|27.28|27.12|27.24|27.08|27.28|27.12|27.24|27.08|7
1745236280000|2025-04-21 11:51:20|||||||||1
1745236320000|2025-04-21 11:52:00|||||||||1
1745236340000|2025-04-21 11:52:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745236350000|2025-04-21 11:52:30|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|45
1745236370000|2025-04-21 11:52:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1745236380000|2025-04-21 11:53:00|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|0
1745236390000|2025-04-21 11:53:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745236400000|2025-04-21 11:53:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|3
1745236530000|2025-04-21 11:55:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|20
1745236540000|2025-04-21 11:55:40|||||||||16
1745236560000|2025-04-21 11:56:00|||||||||1
1745236580000|2025-04-21 11:56:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|1
1745236590000|2025-04-21 11:56:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1745236620000|2025-04-21 11:57:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|1
1745236640000|2025-04-21 11:57:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745236670000|2025-04-21 11:57:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1745236680000|2025-04-21 11:58:00|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1745236690000|2025-04-21 11:58:10|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1745236720000|2025-04-21 11:58:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745236870000|2025-04-21 12:01:10|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|12
1745236890000|2025-04-21 12:01:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|4
1745236900000|2025-04-21 12:01:40|27.17|27.01|27.17|27.01|27.17|27.01|27.15|26.99|5
1745236910000|2025-04-21 12:01:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|1
1745236920000|2025-04-21 12:02:00|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1745236930000|2025-04-21 12:02:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745236960000|2025-04-21 12:02:40|27.17|27.01|27.15|26.99|27.19|27.03|27.15|26.99|7
1745236970000|2025-04-21 12:02:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1745236980000|2025-04-21 12:03:00|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|5
1745237070000|2025-04-21 12:04:30|||||||||1
1745237110000|2025-04-21 12:05:10|||||||||14
1745237130000|2025-04-21 12:05:30|||||||||2
1745237250000|2025-04-21 12:07:30|||||||||3
1745237300000|2025-04-21 12:08:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|3
1745237310000|2025-04-21 12:08:30|27.21|27.05|27.19|27.03|27.23|27.07|27.19|27.03|4
1745237320000|2025-04-21 12:08:40|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1745237330000|2025-04-21 12:08:50|||||||||2
1745237350000|2025-04-21 12:09:10|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|1
1745237360000|2025-04-21 12:09:20|27.19|27.03|27.23|27.07|27.24|27.08|27.19|27.03|7
1745237390000|2025-04-21 12:09:50|27.24|27.08|27.2|27.04|27.24|27.08|27.2|27.04|1
1745237400000|2025-04-21 12:10:00|27.19|27.03|27.19|27.03|27.24|27.08|27.19|27.03|13
1745237410000|2025-04-21 12:10:10|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|2
1745237440000|2025-04-21 12:10:40|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|9
1745237520000|2025-04-21 12:12:00|||||||||10
1745237570000|2025-04-21 12:12:50|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|13
1745237590000|2025-04-21 12:13:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1745237620000|2025-04-21 12:13:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745237660000|2025-04-21 12:14:20|||||||||1
1745237670000|2025-04-21 12:14:30|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|10
1745237690000|2025-04-21 12:14:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1745237700000|2025-04-21 12:15:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1745237720000|2025-04-21 12:15:20|||||||||10
1745237750000|2025-04-21 12:15:50|27.1|26.94|27.1|26.94|27.12|26.96|27.1|26.94|3
1745237770000|2025-04-21 12:16:10|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|4
1745237840000|2025-04-21 12:17:20|||||||||2
1745237850000|2025-04-21 12:17:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1745237870000|2025-04-21 12:17:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|5
1745237880000|2025-04-21 12:18:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|1
1745237910000|2025-04-21 12:18:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|8
1745237940000|2025-04-21 12:19:00|||||||||4
1745237960000|2025-04-21 12:19:20|27.16|27|27.16|27|27.16|27|27.16|27|0
1745237970000|2025-04-21 12:19:30|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1745238020000|2025-04-21 12:20:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1745238030000|2025-04-21 12:20:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745238100000|2025-04-21 12:21:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1745238130000|2025-04-21 12:22:10|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|0
1745238150000|2025-04-21 12:22:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745238170000|2025-04-21 12:22:50|||||||||3
1745238180000|2025-04-21 12:23:00|||||||||4
1745238190000|2025-04-21 12:23:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1745238200000|2025-04-21 12:23:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745238280000|2025-04-21 12:24:40|27.16|27|27.16|27|27.16|27|27.16|27|7
1745238290000|2025-04-21 12:24:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745238300000|2025-04-21 12:25:00|27.16|27|27.19|27.03|27.19|27.03|27.16|27|2
1745238330000|2025-04-21 12:25:30|||||||||1
1745238340000|2025-04-21 12:25:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|6
1745238350000|2025-04-21 12:25:50|||||||||1
1745238460000|2025-04-21 12:27:40|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|21
1745238470000|2025-04-21 12:27:50|||||||||3
1745238520000|2025-04-21 12:28:40|||||||||2
1745238550000|2025-04-21 12:29:10|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|3
1745238570000|2025-04-21 12:29:30|||||||||1
1745238600000|2025-04-21 12:30:00|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|11
1745238610000|2025-04-21 12:30:10|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|2
1745238620000|2025-04-21 12:30:20|||||||||7
1745238700000|2025-04-21 12:31:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1745238720000|2025-04-21 12:32:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|34
1745238730000|2025-04-21 12:32:10|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|3
1745238740000|2025-04-21 12:32:20|||||||||2
1745238760000|2025-04-21 12:32:40|||||||||2
1745238770000|2025-04-21 12:32:50|||||||||1
1745238790000|2025-04-21 12:33:10|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|25
1745238800000|2025-04-21 12:33:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745238810000|2025-04-21 12:33:30|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|0
1745238820000|2025-04-21 12:33:40|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|7
1745238830000|2025-04-21 12:33:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1745238840000|2025-04-21 12:34:00|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|0
1745238860000|2025-04-21 12:34:20|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|1
1745238920000|2025-04-21 12:35:20|27.06|26.9|27.06|26.9|27.09|26.93|27.04|26.88|3
1745238930000|2025-04-21 12:35:30|27.09|26.93|27.06|26.9|27.09|26.93|27.06|26.9|1
1745238940000|2025-04-21 12:35:40|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|4
1745238960000|2025-04-21 12:36:00|||||||||2
1745238970000|2025-04-21 12:36:10|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|0
1745239080000|2025-04-21 12:38:00|||||||||1
1745239090000|2025-04-21 12:38:10|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1745239100000|2025-04-21 12:38:20|||||||||2
1745239110000|2025-04-21 12:38:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1745239150000|2025-04-21 12:39:10|27|26.84|26.99|26.83|27|26.84|26.99|26.83|2
1745239210000|2025-04-21 12:40:10|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|8
1745239220000|2025-04-21 12:40:20|||||||||3
1745239270000|2025-04-21 12:41:10|||||||||5
1745239290000|2025-04-21 12:41:30|||||||||1
1745239370000|2025-04-21 12:42:50|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|4
1745239390000|2025-04-21 12:43:10|||||||||1
1745239400000|2025-04-21 12:43:20|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|5
1745239410000|2025-04-21 12:43:30|27.08|26.92|27.09|26.93|27.09|26.93|27.06|26.9|22
1745239420000|2025-04-21 12:43:40|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|0
1745239460000|2025-04-21 12:44:20|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|12
1745239470000|2025-04-21 12:44:30|27.1|26.94|27.12|26.96|27.14|26.98|27.09|26.93|13
1745239500000|2025-04-21 12:45:00|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|0
1745239510000|2025-04-21 12:45:10|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|1
1745239530000|2025-04-21 12:45:30|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|1
1745239550000|2025-04-21 12:45:50|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|1
1745239560000|2025-04-21 12:46:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|6
1745239580000|2025-04-21 12:46:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1745239590000|2025-04-21 12:46:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745239600000|2025-04-21 12:46:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745239610000|2025-04-21 12:46:50|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745239670000|2025-04-21 12:47:50|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|2
1745239680000|2025-04-21 12:48:00|27.12|26.96|27.12|26.96|27.12|26.96|27.1|26.94|3
1745239690000|2025-04-21 12:48:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1745239730000|2025-04-21 12:48:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1745239740000|2025-04-21 12:49:00|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|2
1745239760000|2025-04-21 12:49:20|||||||||3
1745239860000|2025-04-21 12:51:00|27.15|26.99|27.14|26.98|27.19|27.03|27.14|26.98|12
1745239880000|2025-04-21 12:51:20|||||||||5
1745239900000|2025-04-21 12:51:40|||||||||4
1745239910000|2025-04-21 12:51:50|||||||||1
1745239930000|2025-04-21 12:52:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|9
1745240000000|2025-04-21 12:53:20|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|8
1745240010000|2025-04-21 12:53:30|27.16|27|27.14|26.98|27.19|27.03|27.14|26.98|4
1745240020000|2025-04-21 12:53:40|27.16|27|27.18|27.02|27.18|27.02|27.16|27|4
1745240030000|2025-04-21 12:53:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745240040000|2025-04-21 12:54:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1745240050000|2025-04-21 12:54:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745240060000|2025-04-21 12:54:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1745240070000|2025-04-21 12:54:30|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1745240080000|2025-04-21 12:54:40|27.16|27|27.14|26.98|27.16|27|27.14|26.98|1
1745240110000|2025-04-21 12:55:10|27.16|27|27.17|27.01|27.17|27.01|27.16|27|4
1745240120000|2025-04-21 12:55:20|27.15|26.99|27.18|27.02|27.18|27.02|27.14|26.98|7
1745240130000|2025-04-21 12:55:30|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1745240140000|2025-04-21 12:55:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1745240150000|2025-04-21 12:55:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745240210000|2025-04-21 12:56:50|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|5
1745240220000|2025-04-21 12:57:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|3
1745240230000|2025-04-21 12:57:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745240270000|2025-04-21 12:57:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1745240280000|2025-04-21 12:58:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|0
1745240290000|2025-04-21 12:58:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1745240300000|2025-04-21 12:58:20|27.18|27.02|27.16|27|27.18|27.02|27.16|27|0
1745240320000|2025-04-21 12:58:40|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|0
1745240400000|2025-04-21 13:00:00|27.18|27.02|27.14|26.98|27.19|27.03|27.14|26.98|4
1745240410000|2025-04-21 13:00:10|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|35
1745240420000|2025-04-21 13:00:20|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1745240430000|2025-04-21 13:00:30|||||||||1
1745240440000|2025-04-21 13:00:40|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|38
1745240450000|2025-04-21 13:00:50|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|2
1745240540000|2025-04-21 13:02:20|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|10
1745240560000|2025-04-21 13:02:40|||||||||4
1745240620000|2025-04-21 13:03:40|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|0
1745240660000|2025-04-21 13:04:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1745240670000|2025-04-21 13:04:30|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|0
1745240710000|2025-04-21 13:05:10|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|23
1745240720000|2025-04-21 13:05:20|||||||||8
1745240790000|2025-04-21 13:06:30|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|10
1745240800000|2025-04-21 13:06:40|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|0
1745240810000|2025-04-21 13:06:50|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|0
1745240830000|2025-04-21 13:07:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745240840000|2025-04-21 13:07:20|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|1
1745240870000|2025-04-21 13:07:50|27.23|27.07|27.24|27.08|27.24|27.08|27.21|27.05|10
1745240880000|2025-04-21 13:08:00|27.23|27.07|27.23|27.07|27.23|27.07|27.19|27.03|7
1745240890000|2025-04-21 13:08:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|7
1745240910000|2025-04-21 13:08:30|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|1
1745240920000|2025-04-21 13:08:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745240930000|2025-04-21 13:08:50|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1745240940000|2025-04-21 13:09:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1745241010000|2025-04-21 13:10:10|27.19|27.03|27.21|27.05|27.23|27.07|27.19|27.03|4
1745241020000|2025-04-21 13:10:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745241030000|2025-04-21 13:10:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1745241080000|2025-04-21 13:11:20|||||||||4
1745241090000|2025-04-21 13:11:30|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|0
1745241110000|2025-04-21 13:11:50|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|25
1745241120000|2025-04-21 13:12:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745241190000|2025-04-21 13:13:10|||||||||1
1745241210000|2025-04-21 13:13:30|||||||||1
1745241220000|2025-04-21 13:13:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|31
1745241230000|2025-04-21 13:13:50|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|5
1745241240000|2025-04-21 13:14:00|||||||||1
1745241250000|2025-04-21 13:14:10|27.21|27.05|27.23|27.07|27.23|27.07|27.19|27.03|3
1745241260000|2025-04-21 13:14:20|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1745241290000|2025-04-21 13:14:50|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|0
1745241300000|2025-04-21 13:15:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|1
1745241310000|2025-04-21 13:15:10|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1745241340000|2025-04-21 13:15:40|||||||||8
1745241400000|2025-04-21 13:16:40|||||||||1
1745241430000|2025-04-21 13:17:10|27.19|27.03|27.19|27.03|27.23|27.07|27.19|27.03|2
1745241440000|2025-04-21 13:17:20|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|1
1745241480000|2025-04-21 13:18:00|27.21|27.05|27.21|27.05|27.21|27.05|27.19|27.03|2
1745241490000|2025-04-21 13:18:10|27.19|27.03|27.19|27.03|27.23|27.07|27.19|27.03|1
1745241580000|2025-04-21 13:19:40|||||||||1
1745241590000|2025-04-21 13:19:50|||||||||2
1745241610000|2025-04-21 13:20:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|3
1745241620000|2025-04-21 13:20:20|27.23|27.07|27.23|27.07|27.23|27.07|27.21|27.05|0
1745241630000|2025-04-21 13:20:30|27.21|27.05|27.19|27.03|27.23|27.07|27.19|27.03|0
1745241680000|2025-04-21 13:21:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1745241720000|2025-04-21 13:22:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1745241750000|2025-04-21 13:22:30|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|0
1745241760000|2025-04-21 13:22:40|27.21|27.05|27.23|27.07|27.23|27.07|27.19|27.03|18
1745241780000|2025-04-21 13:23:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745241800000|2025-04-21 13:23:20|27.16|27|27.14|26.98|27.16|27|27.14|26.98|1
1745241810000|2025-04-21 13:23:30|27.16|27|27.14|26.98|27.16|27|27.14|26.98|0
1745241820000|2025-04-21 13:23:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1745241830000|2025-04-21 13:23:50|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|0
1745241840000|2025-04-21 13:24:00|||||||||5
1745241860000|2025-04-21 13:24:20|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|1
1745241870000|2025-04-21 13:24:30|||||||||1
1745241890000|2025-04-21 13:24:50|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|1
1745241910000|2025-04-21 13:25:10|||||||||4
1745241920000|2025-04-21 13:25:20|||||||||2
1745242020000|2025-04-21 13:27:00|||||||||1
1745242080000|2025-04-21 13:28:00|||||||||1
1745242090000|2025-04-21 13:28:10|27.09|26.93|27.1|26.94|27.14|26.98|27.09|26.93|1
1745242100000|2025-04-21 13:28:20|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|0
1745242110000|2025-04-21 13:28:30|27.12|26.96|27.1|26.94|27.14|26.98|27.09|26.93|2
1745242120000|2025-04-21 13:28:40|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1745242130000|2025-04-21 13:28:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1745242190000|2025-04-21 13:29:50|27|26.84|26.99|26.83|27|26.84|26.99|26.83|41
1745242200000|2025-04-21 13:30:00|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|113
1745242210000|2025-04-21 13:30:10|26.91|26.75|26.95|26.79|26.95|26.79|26.9|26.74|32
1745242220000|2025-04-21 13:30:20|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|37
1745242230000|2025-04-21 13:30:30|27|26.84|26.95|26.79|27.04|26.88|26.95|26.79|92
1745242240000|2025-04-21 13:30:40|||||||||6
1745242250000|2025-04-21 13:30:50|26.91|26.75|26.9|26.74|26.91|26.75|26.85|26.69|107
1745242260000|2025-04-21 13:31:00|26.94|26.78|26.95|26.79|26.99|26.83|26.9|26.74|47
1745242280000|2025-04-21 13:31:20|26.99|26.83|26.99|26.83|26.99|26.83|26.95|26.79|26
1745242290000|2025-04-21 13:31:30|26.95|26.79|27|26.84|27|26.84|26.95|26.79|9
1745242300000|2025-04-21 13:31:40|26.99|26.83|26.99|26.83|27|26.84|26.97|26.81|12
1745242310000|2025-04-21 13:31:50|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|13
1745242320000|2025-04-21 13:32:00|26.95|26.79|27.04|26.88|27.04|26.88|26.95|26.79|40
1745242330000|2025-04-21 13:32:10|27.05|26.89|27.05|26.89|27.05|26.89|27.02|26.86|14
1745242340000|2025-04-21 13:32:20|||||||||5
1745242350000|2025-04-21 13:32:30|27.04|26.88|26.95|26.79|27.04|26.88|26.95|26.79|34
1745242360000|2025-04-21 13:32:40|27|26.84|27|26.84|27|26.84|27|26.84|38
1745242370000|2025-04-21 13:32:50|27.04|26.88|27.02|26.86|27.04|26.88|27|26.84|11
1745242380000|2025-04-21 13:33:00|27.04|26.88|27.05|26.89|27.05|26.89|27|26.84|22
1745242390000|2025-04-21 13:33:10|27.04|26.88|27|26.84|27.05|26.89|27|26.84|19
1745242400000|2025-04-21 13:33:20|||||||||2
1745242410000|2025-04-21 13:33:30|27.03|26.87|27.01|26.85|27.05|26.89|27|26.84|16
1745242420000|2025-04-21 13:33:40|27|26.84|27.01|26.85|27.01|26.85|27|26.84|2
1745242430000|2025-04-21 13:33:50|27.05|26.89|27.05|26.89|27.05|26.89|27.01|26.85|26
1745242440000|2025-04-21 13:34:00|||||||||1
1745242450000|2025-04-21 13:34:10|27.1|26.94|27.09|26.93|27.1|26.94|27.05|26.89|30
1745242460000|2025-04-21 13:34:20|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|18
1745242470000|2025-04-21 13:34:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|5
1745242480000|2025-04-21 13:34:40|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|29
1745242490000|2025-04-21 13:34:50|27.11|26.95|27.04|26.88|27.11|26.95|27.04|26.88|16
1745242500000|2025-04-21 13:35:00|27.05|26.89|27.09|26.93|27.09|26.93|27.05|26.89|3
1745242510000|2025-04-21 13:35:10|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|18
1745242520000|2025-04-21 13:35:20|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|28
1745242530000|2025-04-21 13:35:30|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|11
1745242540000|2025-04-21 13:35:40|27.13|26.97|27.09|26.93|27.14|26.98|27.09|26.93|16
1745242550000|2025-04-21 13:35:50|27.14|26.98|27.14|26.98|27.14|26.98|27.11|26.95|11
1745242560000|2025-04-21 13:36:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|4
1745242570000|2025-04-21 13:36:10|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|10
1745242580000|2025-04-21 13:36:20|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|47
1745242590000|2025-04-21 13:36:30|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|6
1745242600000|2025-04-21 13:36:40|27.21|27.05|27.23|27.07|27.23|27.07|27.19|27.03|8
1745242610000|2025-04-21 13:36:50|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|10
1745242620000|2025-04-21 13:37:00|27.24|27.08|27.28|27.12|27.32|27.16|27.24|27.08|39
1745242630000|2025-04-21 13:37:10|27.32|27.16|27.28|27.12|27.32|27.16|27.24|27.08|21
1745242640000|2025-04-21 13:37:20|27.26|27.1|27.24|27.08|27.28|27.12|27.23|27.07|4
1745242650000|2025-04-21 13:37:30|27.23|27.07|27.19|27.03|27.23|27.07|27.14|26.98|12
1745242660000|2025-04-21 13:37:40|27.14|26.98|27.16|27|27.19|27.03|27.14|26.98|19
1745242670000|2025-04-21 13:37:50|27.18|27.02|27.14|26.98|27.18|27.02|27.09|26.93|11
1745242680000|2025-04-21 13:38:00|27.12|26.96|27.19|27.03|27.23|27.07|27.12|26.96|110
1745242690000|2025-04-21 13:38:10|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|22
1745242700000|2025-04-21 13:38:20|27.19|27.03|27.19|27.03|27.19|27.03|27.18|27.02|19
1745242710000|2025-04-21 13:38:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|6
1745242720000|2025-04-21 13:38:40|27.28|27.12|27.28|27.12|27.28|27.12|27.27|27.11|20
1745242730000|2025-04-21 13:38:50|27.27|27.11|27.28|27.12|27.28|27.12|27.24|27.08|6
1745242770000|2025-04-21 13:39:30|27.26|27.1|27.23|27.07|27.26|27.1|27.19|27.03|22
1745242780000|2025-04-21 13:39:40|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|7
1745242790000|2025-04-21 13:39:50|27.21|27.05|27.18|27.02|27.23|27.07|27.14|26.98|32
1745242800000|2025-04-21 13:40:00|27.23|27.07|27.18|27.02|27.23|27.07|27.14|26.98|25
1745242810000|2025-04-21 13:40:10|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|4
1745242820000|2025-04-21 13:40:20|27.21|27.05|27.18|27.02|27.23|27.07|27.18|27.02|15
1745242830000|2025-04-21 13:40:30|27.19|27.03|27.23|27.07|27.23|27.07|27.18|27.02|20
1745242840000|2025-04-21 13:40:40|27.21|27.05|27.18|27.02|27.23|27.07|27.14|26.98|17
1745242850000|2025-04-21 13:40:50|27.14|26.98|27.18|27.02|27.18|27.02|27.14|26.98|12
1745242860000|2025-04-21 13:41:00|27.19|27.03|27.18|27.02|27.21|27.05|27.18|27.02|4
1745242870000|2025-04-21 13:41:10|27.21|27.05|27.23|27.07|27.27|27.11|27.21|27.05|13
1745242880000|2025-04-21 13:41:20|27.25|27.09|27.28|27.12|27.28|27.12|27.23|27.07|24
1745242890000|2025-04-21 13:41:30|27.25|27.09|27.18|27.02|27.28|27.12|27.18|27.02|9
1745242900000|2025-04-21 13:41:40|27.14|26.98|27.16|27|27.18|27.02|27.14|26.98|14
1745242910000|2025-04-21 13:41:50|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|13
1745242920000|2025-04-21 13:42:00|27.23|27.07|27.18|27.02|27.23|27.07|27.14|26.98|21
1745242930000|2025-04-21 13:42:10|27.14|26.98|27.18|27.02|27.18|27.02|27.13|26.97|36
1745242940000|2025-04-21 13:42:20|||||||||1
1745242950000|2025-04-21 13:42:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1745242960000|2025-04-21 13:42:40|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|10
1745242970000|2025-04-21 13:42:50|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|1
1745242980000|2025-04-21 13:43:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|23
1745242990000|2025-04-21 13:43:10|||||||||4
1745243000000|2025-04-21 13:43:20|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|18
1745243010000|2025-04-21 13:43:30|27.23|27.07|27.24|27.08|27.24|27.08|27.19|27.03|21
1745243020000|2025-04-21 13:43:40|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|28
1745243030000|2025-04-21 13:43:50|27.23|27.07|27.19|27.03|27.23|27.07|27.19|27.03|7
1745243040000|2025-04-21 13:44:00|27.21|27.05|27.24|27.08|27.24|27.08|27.19|27.03|2
1745243050000|2025-04-21 13:44:10|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|15
1745243070000|2025-04-21 13:44:30|27.15|26.99|27.19|27.03|27.19|27.03|27.14|26.98|5
1745243080000|2025-04-21 13:44:40|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|32
1745243090000|2025-04-21 13:44:50|27.23|27.07|27.24|27.08|27.24|27.08|27.19|27.03|22
1745243100000|2025-04-21 13:45:00|27.28|27.12|27.29|27.13|27.29|27.13|27.26|27.1|34
1745243110000|2025-04-21 13:45:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|16
1745243120000|2025-04-21 13:45:20|27.24|27.08|27.24|27.08|27.24|27.08|27.23|27.07|1
1745243130000|2025-04-21 13:45:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|3
1745243140000|2025-04-21 13:45:40|27.24|27.08|27.28|27.12|27.28|27.12|27.24|27.08|5
1745243160000|2025-04-21 13:46:00|||||||||3
1745243170000|2025-04-21 13:46:10|27.33|27.17|27.33|27.17|27.33|27.17|27.28|27.12|34
1745243230000|2025-04-21 13:47:10|27.37|27.21|27.33|27.17|27.37|27.21|27.33|27.17|51
1745243240000|2025-04-21 13:47:20|27.28|27.12|27.3|27.14|27.31|27.15|27.28|27.12|10
1745243250000|2025-04-21 13:47:30|27.28|27.12|27.28|27.12|27.3|27.14|27.28|27.12|6
1745243270000|2025-04-21 13:47:50|27.24|27.08|27.24|27.08|27.28|27.12|27.23|27.07|12
1745243280000|2025-04-21 13:48:00|27.23|27.07|27.26|27.1|27.28|27.12|27.23|27.07|18
1745243290000|2025-04-21 13:48:10|27.24|27.08|27.23|27.07|27.25|27.09|27.23|27.07|7
1745243300000|2025-04-21 13:48:20|27.21|27.05|27.19|27.03|27.23|27.07|27.18|27.02|6
1745243310000|2025-04-21 13:48:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|5
1745243320000|2025-04-21 13:48:40|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|29
1745243330000|2025-04-21 13:48:50|27.19|27.03|27.19|27.03|27.19|27.03|27.09|26.93|109
1745243340000|2025-04-21 13:49:00|27.18|27.02|27.14|26.98|27.19|27.03|27.14|26.98|21
1745243350000|2025-04-21 13:49:10|27.16|27|27.19|27.03|27.19|27.03|27.14|26.98|26
1745243360000|2025-04-21 13:49:20|27.21|27.05|27.19|27.03|27.23|27.07|27.18|27.02|25
1745243370000|2025-04-21 13:49:30|27.18|27.02|27.18|27.02|27.19|27.03|27.14|26.98|9
1745243380000|2025-04-21 13:49:40|27.14|26.98|27.18|27.02|27.18|27.02|27.14|26.98|11
1745243390000|2025-04-21 13:49:50|27.14|26.98|27.18|27.02|27.19|27.03|27.14|26.98|60
1745243400000|2025-04-21 13:50:00|27.19|27.03|27.09|26.93|27.19|27.03|27.09|26.93|97
1745243410000|2025-04-21 13:50:10|27.05|26.89|27.14|26.98|27.14|26.98|27.05|26.89|42
1745243420000|2025-04-21 13:50:20|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|14
1745243430000|2025-04-21 13:50:30|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|22
1745243440000|2025-04-21 13:50:40|||||||||1
1745243460000|2025-04-21 13:51:00|27.18|27.02|27.14|26.98|27.19|27.03|27.14|26.98|131
1745243470000|2025-04-21 13:51:10|||||||||7
1745243480000|2025-04-21 13:51:20|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|13
1745243490000|2025-04-21 13:51:30|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|0
1745243510000|2025-04-21 13:51:50|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|4
1745243520000|2025-04-21 13:52:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|70
1745243530000|2025-04-21 13:52:10|27.16|27|27.19|27.03|27.19|27.03|27.14|26.98|17
1745243540000|2025-04-21 13:52:20|27.23|27.07|27.23|27.07|27.23|27.07|27.19|27.03|10
1745243550000|2025-04-21 13:52:30|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|4
1745243560000|2025-04-21 13:52:40|27.23|27.07|27.23|27.07|27.24|27.08|27.19|27.03|17
1745243570000|2025-04-21 13:52:50|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|1
1745243580000|2025-04-21 13:53:00|27.24|27.08|27.23|27.07|27.24|27.08|27.19|27.03|71
1745243590000|2025-04-21 13:53:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|11
1745243600000|2025-04-21 13:53:20|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|21
1745243610000|2025-04-21 13:53:30|||||||||12
1745243620000|2025-04-21 13:53:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|9
1745243630000|2025-04-21 13:53:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|4
1745243640000|2025-04-21 13:54:00|27.28|27.12|27.28|27.12|27.28|27.12|27.24|27.08|127
1745243650000|2025-04-21 13:54:10|||||||||11
1745243660000|2025-04-21 13:54:20|27.23|27.07|27.23|27.07|27.26|27.1|27.23|27.07|3
1745243670000|2025-04-21 13:54:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|60
1745243690000|2025-04-21 13:54:50|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|58
1745243700000|2025-04-21 13:55:00|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|23
1745243710000|2025-04-21 13:55:10|||||||||3
1745243730000|2025-04-21 13:55:30|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|13
1745243740000|2025-04-21 13:55:40|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|20
1745243760000|2025-04-21 13:56:00|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|10
1745243770000|2025-04-21 13:56:10|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|1
1745243790000|2025-04-21 13:56:30|||||||||8
1745243800000|2025-04-21 13:56:40|||||||||20
1745243820000|2025-04-21 13:57:00|27.31|27.15|27.33|27.17|27.33|27.17|27.29|27.13|6
1745243830000|2025-04-21 13:57:10|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|18
1745243840000|2025-04-21 13:57:20|27.33|27.17|27.33|27.17|27.33|27.17|27.31|27.15|31
1745243850000|2025-04-21 13:57:30|27.31|27.15|27.33|27.17|27.33|27.17|27.29|27.13|6
1745243860000|2025-04-21 13:57:40|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|3
1745243870000|2025-04-21 13:57:50|27.33|27.17|27.33|27.17|27.33|27.17|27.29|27.13|11
1745243880000|2025-04-21 13:58:00|27.29|27.13|27.29|27.13|27.31|27.15|27.29|27.13|7
1745243890000|2025-04-21 13:58:10|27.31|27.15|27.33|27.17|27.33|27.17|27.29|27.13|8
1745243900000|2025-04-21 13:58:20|||||||||3
1745243910000|2025-04-21 13:58:30|27.38|27.22|27.38|27.22|27.38|27.22|27.35|27.19|3
1745243920000|2025-04-21 13:58:40|27.33|27.17|27.34|27.18|27.36|27.2|27.33|27.17|12
1745243930000|2025-04-21 13:58:50|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|6
1745243940000|2025-04-21 13:59:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|26
1745243950000|2025-04-21 13:59:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|11
1745243960000|2025-04-21 13:59:20|27.38|27.22|27.38|27.22|27.43|27.27|27.38|27.22|17
1745243970000|2025-04-21 13:59:30|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|8
1745243980000|2025-04-21 13:59:40|27.38|27.22|27.4|27.24|27.43|27.27|27.38|27.22|4
1745243990000|2025-04-21 13:59:50|27.42|27.26|27.43|27.27|27.43|27.27|27.38|27.22|6
1745244000000|2025-04-21 14:00:00|27.47|27.31|27.47|27.31|27.47|27.31|27.43|27.27|42
1745244010000|2025-04-21 14:00:10|27.48|27.32|27.5|27.34|27.52|27.36|27.47|27.31|30
1745244020000|2025-04-21 14:00:20|27.52|27.36|27.52|27.36|27.52|27.36|27.48|27.32|39
1745244030000|2025-04-21 14:00:30|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|20
1745244040000|2025-04-21 14:00:40|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|18
1745244050000|2025-04-21 14:00:50|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|36
1745244060000|2025-04-21 14:01:00|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|28
1745244070000|2025-04-21 14:01:10|27.56|27.4|27.56|27.4|27.57|27.41|27.56|27.4|24
1745244080000|2025-04-21 14:01:20|27.57|27.41|27.57|27.41|27.57|27.41|27.52|27.36|21
1745244090000|2025-04-21 14:01:30|||||||||22
1745244100000|2025-04-21 14:01:40|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|13
1745244110000|2025-04-21 14:01:50|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|7
1745244120000|2025-04-21 14:02:00|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|16
1745244130000|2025-04-21 14:02:10|27.57|27.41|27.57|27.41|27.59|27.43|27.57|27.41|25
1745244140000|2025-04-21 14:02:20|27.59|27.43|27.52|27.36|27.61|27.45|27.52|27.36|21
1745244150000|2025-04-21 14:02:30|||||||||11
1745244160000|2025-04-21 14:02:40|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|13
1745244170000|2025-04-21 14:02:50|27.52|27.36|27.47|27.31|27.52|27.36|27.43|27.27|91
1745244180000|2025-04-21 14:03:00|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|39
1745244190000|2025-04-21 14:03:10|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|16
1745244200000|2025-04-21 14:03:20|27.5|27.34|27.48|27.32|27.52|27.36|27.48|27.32|36
1745244210000|2025-04-21 14:03:30|27.5|27.34|27.48|27.32|27.52|27.36|27.48|27.32|10
1745244220000|2025-04-21 14:03:40|27.52|27.36|27.5|27.34|27.52|27.36|27.48|27.32|17
1745244230000|2025-04-21 14:03:50|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|34
1745244240000|2025-04-21 14:04:00|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|20
1745244250000|2025-04-21 14:04:10|27.47|27.31|27.43|27.27|27.48|27.32|27.43|27.27|19
1745244260000|2025-04-21 14:04:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|8
1745244270000|2025-04-21 14:04:30|27.45|27.29|27.47|27.31|27.48|27.32|27.43|27.27|13
1745244280000|2025-04-21 14:04:40|27.45|27.29|27.47|27.31|27.47|27.31|27.43|27.27|14
1745244290000|2025-04-21 14:04:50|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|8
1745244300000|2025-04-21 14:05:00|27.45|27.29|27.43|27.27|27.47|27.31|27.43|27.27|20
1745244310000|2025-04-21 14:05:10|27.47|27.31|27.43|27.27|27.48|27.32|27.43|27.27|35
1745244320000|2025-04-21 14:05:20|27.45|27.29|27.47|27.31|27.47|27.31|27.43|27.27|9
1745244330000|2025-04-21 14:05:30|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|22
1745244340000|2025-04-21 14:05:40|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|13
1745244350000|2025-04-21 14:05:50|||||||||8
1745244360000|2025-04-21 14:06:00|||||||||11
1745244370000|2025-04-21 14:06:10|27.47|27.31|27.47|27.31|27.47|27.31|27.43|27.27|14
1745244380000|2025-04-21 14:06:20|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|32
1745244390000|2025-04-21 14:06:30|27.5|27.34|27.48|27.32|27.52|27.36|27.47|27.31|17
1745244400000|2025-04-21 14:06:40|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|9
1745244410000|2025-04-21 14:06:50|27.48|27.32|27.48|27.32|27.5|27.34|27.47|27.31|13
1745244420000|2025-04-21 14:07:00|27.5|27.34|27.48|27.32|27.52|27.36|27.47|27.31|22
1745244430000|2025-04-21 14:07:10|27.47|27.31|27.43|27.27|27.48|27.32|27.43|27.27|27
1745244440000|2025-04-21 14:07:20|||||||||6
1745244450000|2025-04-21 14:07:30|||||||||20
1745244460000|2025-04-21 14:07:40|27.47|27.31|27.47|27.31|27.47|27.31|27.43|27.27|20
1745244470000|2025-04-21 14:07:50|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|24
1745244480000|2025-04-21 14:08:00|||||||||10
1745244490000|2025-04-21 14:08:10|||||||||10
1745244500000|2025-04-21 14:08:20|||||||||13
1745244510000|2025-04-21 14:08:30|||||||||14
1745244520000|2025-04-21 14:08:40|||||||||10
1745244530000|2025-04-21 14:08:50|||||||||25
1745244540000|2025-04-21 14:09:00|||||||||13
1745244550000|2025-04-21 14:09:10|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|20
1745244560000|2025-04-21 14:09:20|||||||||6
1745244570000|2025-04-21 14:09:30|||||||||12
1745244580000|2025-04-21 14:09:40|||||||||16
1745244590000|2025-04-21 14:09:50|27.53|27.37|27.53|27.37|27.57|27.41|27.53|27.37|31
1745244600000|2025-04-21 14:10:00|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|43
1745244610000|2025-04-21 14:10:10|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|42
1745244620000|2025-04-21 14:10:20|||||||||15
1745244630000|2025-04-21 14:10:30|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|19
1745244640000|2025-04-21 14:10:40|27.43|27.27|27.43|27.27|27.48|27.32|27.43|27.27|19
1745244650000|2025-04-21 14:10:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|23
1745244660000|2025-04-21 14:11:00|27.52|27.36|27.48|27.32|27.53|27.37|27.48|27.32|17
1745244670000|2025-04-21 14:11:10|||||||||11
1745244680000|2025-04-21 14:11:20|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|14
1745244690000|2025-04-21 14:11:30|27.44|27.28|27.43|27.27|27.48|27.32|27.43|27.27|29
1745244700000|2025-04-21 14:11:40|27.46|27.3|27.43|27.27|27.48|27.32|27.43|27.27|19
1745244710000|2025-04-21 14:11:50|||||||||7
1745244720000|2025-04-21 14:12:00|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|12
1745244730000|2025-04-21 14:12:10|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|6
1745244740000|2025-04-21 14:12:20|27.43|27.27|27.43|27.27|27.47|27.31|27.43|27.27|10
1745244750000|2025-04-21 14:12:30|||||||||7
1745244760000|2025-04-21 14:12:40|||||||||17
1745244770000|2025-04-21 14:12:50|||||||||5
1745244780000|2025-04-21 14:13:00|27.47|27.31|27.47|27.31|27.48|27.32|27.43|27.27|35
1745244790000|2025-04-21 14:13:10|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|23
1745244800000|2025-04-21 14:13:20|27.48|27.32|27.47|27.31|27.5|27.34|27.47|27.31|17
1745244810000|2025-04-21 14:13:30|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|28
1745244820000|2025-04-21 14:13:40|27.43|27.27|27.43|27.27|27.45|27.29|27.43|27.27|12
1745244830000|2025-04-21 14:13:50|||||||||7
1745244840000|2025-04-21 14:14:00|27.45|27.29|27.48|27.32|27.48|27.32|27.43|27.27|14
1745244850000|2025-04-21 14:14:10|||||||||7
1745244860000|2025-04-21 14:14:20|||||||||6
1745244870000|2025-04-21 14:14:30|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|49
1745244880000|2025-04-21 14:14:40|27.43|27.27|27.46|27.3|27.48|27.32|27.43|27.27|12
1745244890000|2025-04-21 14:14:50|27.48|27.32|27.43|27.27|27.48|27.32|27.43|27.27|15
1745244900000|2025-04-21 14:15:00|||||||||61
1745244910000|2025-04-21 14:15:10|27.47|27.31|27.48|27.32|27.48|27.32|27.43|27.27|26
1745244920000|2025-04-21 14:15:20|||||||||6
1745244930000|2025-04-21 14:15:30|||||||||11
1745244940000|2025-04-21 14:15:40|||||||||6
1745244950000|2025-04-21 14:15:50|||||||||6
1745244960000|2025-04-21 14:16:00|27.52|27.36|27.57|27.41|27.57|27.41|27.52|27.36|60
1745244970000|2025-04-21 14:16:10|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|12
1745244980000|2025-04-21 14:16:20|27.62|27.46|27.62|27.46|27.62|27.46|27.57|27.41|38
1745244990000|2025-04-21 14:16:30|||||||||7
1745245000000|2025-04-21 14:16:40|||||||||10
1745245010000|2025-04-21 14:16:50|27.63|27.47|27.62|27.46|27.67|27.51|27.62|27.46|12
1745245020000|2025-04-21 14:17:00|27.63|27.47|27.67|27.51|27.67|27.51|27.63|27.47|18
1745245030000|2025-04-21 14:17:10|||||||||11
1745245040000|2025-04-21 14:17:20|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|17
1745245050000|2025-04-21 14:17:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|26
1745245060000|2025-04-21 14:17:40|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|41
1745245070000|2025-04-21 14:17:50|27.55|27.39|27.53|27.37|27.57|27.41|27.53|27.37|36
1745245080000|2025-04-21 14:18:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|68
1745245090000|2025-04-21 14:18:10|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|46
1745245100000|2025-04-21 14:18:20|27.62|27.46|27.63|27.47|27.63|27.47|27.58|27.42|18
1745245110000|2025-04-21 14:18:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|9
1745245120000|2025-04-21 14:18:40|27.6|27.44|27.63|27.47|27.63|27.47|27.58|27.42|24
1745245130000|2025-04-21 14:18:50|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|6
1745245140000|2025-04-21 14:19:00|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|12
1745245150000|2025-04-21 14:19:10|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|7
1745245160000|2025-04-21 14:19:20|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|17
1745245170000|2025-04-21 14:19:30|||||||||15
1745245180000|2025-04-21 14:19:40|27.54|27.38|27.54|27.38|27.58|27.42|27.54|27.38|32
1745245190000|2025-04-21 14:19:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|5
1745245200000|2025-04-21 14:20:00|||||||||6
1745245210000|2025-04-21 14:20:10|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|28
1745245220000|2025-04-21 14:20:20|||||||||7
1745245230000|2025-04-21 14:20:30|27.57|27.41|27.57|27.41|27.58|27.42|27.55|27.39|12
1745245240000|2025-04-21 14:20:40|27.58|27.42|27.58|27.42|27.6|27.44|27.57|27.41|18
1745245250000|2025-04-21 14:20:50|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|19
1745245260000|2025-04-21 14:21:00|27.62|27.46|27.62|27.46|27.62|27.46|27.58|27.42|20
1745245270000|2025-04-21 14:21:10|||||||||10
1745245280000|2025-04-21 14:21:20|27.58|27.42|27.6|27.44|27.62|27.46|27.58|27.42|35
1745245290000|2025-04-21 14:21:30|27.58|27.42|27.58|27.42|27.6|27.44|27.58|27.42|6
1745245300000|2025-04-21 14:21:40|27.57|27.41|27.53|27.37|27.57|27.41|27.53|27.37|37
1745245310000|2025-04-21 14:21:50|27.55|27.39|27.57|27.41|27.57|27.41|27.53|27.37|17
1745245320000|2025-04-21 14:22:00|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|23
1745245330000|2025-04-21 14:22:10|27.57|27.41|27.57|27.41|27.58|27.42|27.57|27.41|7
1745245340000|2025-04-21 14:22:20|27.53|27.37|27.53|27.37|27.57|27.41|27.53|27.37|30
1745245350000|2025-04-21 14:22:30|27.55|27.39|27.57|27.41|27.57|27.41|27.53|27.37|14
1745245360000|2025-04-21 14:22:40|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|12
1745245370000|2025-04-21 14:22:50|27.58|27.42|27.62|27.46|27.62|27.46|27.57|27.41|36
1745245380000|2025-04-21 14:23:00|27.6|27.44|27.58|27.42|27.62|27.46|27.58|27.42|19
1745245390000|2025-04-21 14:23:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|47
1745245400000|2025-04-21 14:23:20|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|16
1745245410000|2025-04-21 14:23:30|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|6
1745245420000|2025-04-21 14:23:40|27.62|27.46|27.62|27.46|27.62|27.46|27.6|27.44|12
1745245430000|2025-04-21 14:23:50|||||||||12
1745245440000|2025-04-21 14:24:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|11
1745245450000|2025-04-21 14:24:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|9
1745245460000|2025-04-21 14:24:20|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|6
1745245470000|2025-04-21 14:24:30|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|14
1745245480000|2025-04-21 14:24:40|27.58|27.42|27.62|27.46|27.62|27.46|27.58|27.42|20
1745245490000|2025-04-21 14:24:50|27.6|27.44|27.6|27.44|27.62|27.46|27.58|27.42|13
1745245500000|2025-04-21 14:25:00|27.62|27.46|27.58|27.42|27.62|27.46|27.58|27.42|8
1745245510000|2025-04-21 14:25:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|8
1745245520000|2025-04-21 14:25:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|8
1745245530000|2025-04-21 14:25:30|||||||||5
1745245540000|2025-04-21 14:25:40|27.53|27.37|27.55|27.39|27.57|27.41|27.53|27.37|130
1745245550000|2025-04-21 14:25:50|27.53|27.37|27.53|27.37|27.57|27.41|27.53|27.37|15
1745245560000|2025-04-21 14:26:00|27.49|27.33|27.53|27.37|27.53|27.37|27.48|27.32|58
1745245570000|2025-04-21 14:26:10|||||||||7
1745245580000|2025-04-21 14:26:20|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|25
1745245590000|2025-04-21 14:26:30|27.49|27.33|27.53|27.37|27.53|27.37|27.48|27.32|24
1745245600000|2025-04-21 14:26:40|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|30
1745245610000|2025-04-21 14:26:50|27.49|27.33|27.48|27.32|27.53|27.37|27.48|27.32|12
1745245620000|2025-04-21 14:27:00|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|12
1745245630000|2025-04-21 14:27:10|||||||||9
1745245640000|2025-04-21 14:27:20|27.51|27.35|27.53|27.37|27.53|27.37|27.48|27.32|21
1745245650000|2025-04-21 14:27:30|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|9
1745245660000|2025-04-21 14:27:40|||||||||7
1745245670000|2025-04-21 14:27:50|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|30
1745245680000|2025-04-21 14:28:00|||||||||9
1745245690000|2025-04-21 14:28:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|20
1745245700000|2025-04-21 14:28:20|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|26
1745245710000|2025-04-21 14:28:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|17
1745245720000|2025-04-21 14:28:40|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|17
1745245730000|2025-04-21 14:28:50|27.58|27.42|27.57|27.41|27.58|27.42|27.53|27.37|40
1745245740000|2025-04-21 14:29:00|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|5
1745245750000|2025-04-21 14:29:10|27.53|27.37|27.57|27.41|27.57|27.41|27.53|27.37|36
1745245760000|2025-04-21 14:29:20|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|6
1745245770000|2025-04-21 14:29:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|10
1745245780000|2025-04-21 14:29:40|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|13
1745245790000|2025-04-21 14:29:50|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|17
1745245800000|2025-04-21 14:30:00|27.58|27.42|27.62|27.46|27.62|27.46|27.58|27.42|10
1745245810000|2025-04-21 14:30:10|27.6|27.44|27.58|27.42|27.62|27.46|27.58|27.42|37
1745245820000|2025-04-21 14:30:20|27.62|27.46|27.62|27.46|27.62|27.46|27.6|27.44|2
1745245830000|2025-04-21 14:30:30|||||||||5
1745245840000|2025-04-21 14:30:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|15
1745245850000|2025-04-21 14:30:50|27.62|27.46|27.62|27.46|27.62|27.46|27.58|27.42|30
1745245860000|2025-04-21 14:31:00|||||||||4
1745245870000|2025-04-21 14:31:10|27.67|27.51|27.62|27.46|27.67|27.51|27.62|27.46|79
1745245880000|2025-04-21 14:31:20|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|17
1745245890000|2025-04-21 14:31:30|||||||||9
1745245900000|2025-04-21 14:31:40|27.71|27.55|27.71|27.55|27.72|27.56|27.67|27.51|33
1745245910000|2025-04-21 14:31:50|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|6
1745245920000|2025-04-21 14:32:00|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|12
1745245930000|2025-04-21 14:32:10|||||||||6
1745245940000|2025-04-21 14:32:20|||||||||13
1745245950000|2025-04-21 14:32:30|||||||||12
1745245960000|2025-04-21 14:32:40|||||||||8
1745245970000|2025-04-21 14:32:50|27.76|27.6|27.72|27.56|27.76|27.6|27.72|27.56|16
1745245980000|2025-04-21 14:33:00|27.76|27.6|27.76|27.6|27.76|27.6|27.72|27.56|51
1745246000000|2025-04-21 14:33:20|||||||||2
1745246010000|2025-04-21 14:33:30|||||||||32
1745246020000|2025-04-21 14:33:40|||||||||5
1745246030000|2025-04-21 14:33:50|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|40
1745246040000|2025-04-21 14:34:00|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|40
1745246070000|2025-04-21 14:34:30|||||||||15
1745246080000|2025-04-21 14:34:40|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|16
1745246090000|2025-04-21 14:34:50|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|5
1745246100000|2025-04-21 14:35:00|27.76|27.6|27.67|27.51|27.76|27.6|27.66|27.5|41
1745246110000|2025-04-21 14:35:10|27.66|27.5|27.66|27.5|27.67|27.51|27.66|27.5|6
1745246120000|2025-04-21 14:35:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|35
1745246130000|2025-04-21 14:35:30|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|19
1745246140000|2025-04-21 14:35:40|||||||||2
1745246150000|2025-04-21 14:35:50|27.55|27.39|27.57|27.41|27.57|27.41|27.52|27.36|17
1745246160000|2025-04-21 14:36:00|27.53|27.37|27.57|27.41|27.57|27.41|27.53|27.37|24
1745246170000|2025-04-21 14:36:10|||||||||2
1745246180000|2025-04-21 14:36:20|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|8
1745246190000|2025-04-21 14:36:30|27.52|27.36|27.5|27.34|27.52|27.36|27.48|27.32|13
1745246200000|2025-04-21 14:36:40|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|43
1745246210000|2025-04-21 14:36:50|||||||||12
1745246220000|2025-04-21 14:37:00|27.5|27.34|27.52|27.36|27.52|27.36|27.48|27.32|10
1745246230000|2025-04-21 14:37:10|27.53|27.37|27.53|27.37|27.53|27.37|27.52|27.36|0
1745246240000|2025-04-21 14:37:20|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|25
1745246250000|2025-04-21 14:37:30|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|24
1745246260000|2025-04-21 14:37:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|27
1745246270000|2025-04-21 14:37:50|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|14
1745246280000|2025-04-21 14:38:00|27.5|27.34|27.5|27.34|27.52|27.36|27.48|27.32|23
1745246290000|2025-04-21 14:38:10|27.52|27.36|27.52|27.36|27.52|27.36|27.48|27.32|7
1745246300000|2025-04-21 14:38:20|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|2
1745246310000|2025-04-21 14:38:30|27.53|27.37|27.52|27.36|27.53|27.37|27.48|27.32|12
1745246320000|2025-04-21 14:38:40|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|12
1745246330000|2025-04-21 14:38:50|27.52|27.36|27.48|27.32|27.52|27.36|27.47|27.31|2
1745246340000|2025-04-21 14:39:00|||||||||2
1745246350000|2025-04-21 14:39:10|||||||||12
1745246360000|2025-04-21 14:39:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|33
1745246370000|2025-04-21 14:39:30|||||||||28
1745246380000|2025-04-21 14:39:40|||||||||2
1745246390000|2025-04-21 14:39:50|||||||||11
1745246410000|2025-04-21 14:40:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|18
1745246420000|2025-04-21 14:40:20|27.38|27.22|27.34|27.18|27.38|27.22|27.34|27.18|33
1745246430000|2025-04-21 14:40:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|22
1745246440000|2025-04-21 14:40:40|||||||||2
1745246450000|2025-04-21 14:40:50|||||||||1
1745246460000|2025-04-21 14:41:00|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|2
1745246470000|2025-04-21 14:41:10|27.39|27.23|27.39|27.23|27.39|27.23|27.38|27.22|3
1745246480000|2025-04-21 14:41:20|27.38|27.22|27.38|27.22|27.39|27.23|27.38|27.22|1
1745246490000|2025-04-21 14:41:30|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|9
1745246500000|2025-04-21 14:41:40|27.39|27.23|27.39|27.23|27.39|27.23|27.38|27.22|4
1745246510000|2025-04-21 14:41:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|15
1745246520000|2025-04-21 14:42:00|27.38|27.22|27.38|27.22|27.39|27.23|27.38|27.22|4
1745246530000|2025-04-21 14:42:10|||||||||10
1745246540000|2025-04-21 14:42:20|27.39|27.23|27.43|27.27|27.43|27.27|27.38|27.22|27
1745246570000|2025-04-21 14:42:50|||||||||22
1745246580000|2025-04-21 14:43:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|26
1745246590000|2025-04-21 14:43:10|||||||||1
1745246610000|2025-04-21 14:43:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|34
1745246620000|2025-04-21 14:43:40|||||||||1
1745246630000|2025-04-21 14:43:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|4
1745246640000|2025-04-21 14:44:00|||||||||12
1745246650000|2025-04-21 14:44:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|24
1745246660000|2025-04-21 14:44:20|27.6|27.44|27.6|27.44|27.62|27.46|27.58|27.42|8
1745246670000|2025-04-21 14:44:30|27.62|27.46|27.62|27.46|27.62|27.46|27.58|27.42|2
1745246680000|2025-04-21 14:44:40|||||||||1
1745246690000|2025-04-21 14:44:50|||||||||8
1745246700000|2025-04-21 14:45:00|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|7
1745246710000|2025-04-21 14:45:10|27.62|27.46|27.62|27.46|27.62|27.46|27.58|27.42|57
1745246720000|2025-04-21 14:45:20|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|5
1745246730000|2025-04-21 14:45:30|27.59|27.43|27.59|27.43|27.59|27.43|27.57|27.41|6
1745246740000|2025-04-21 14:45:40|27.57|27.41|27.57|27.41|27.59|27.43|27.57|27.41|1
1745246750000|2025-04-21 14:45:50|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|1
1745246760000|2025-04-21 14:46:00|27.48|27.32|27.52|27.36|27.53|27.37|27.48|27.32|18
1745246770000|2025-04-21 14:46:10|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|8
1745246780000|2025-04-21 14:46:20|||||||||2
1745246790000|2025-04-21 14:46:30|27.62|27.46|27.62|27.46|27.62|27.46|27.61|27.45|7
1745246800000|2025-04-21 14:46:40|||||||||1
1745246810000|2025-04-21 14:46:50|||||||||3
1745246820000|2025-04-21 14:47:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|7
1745246830000|2025-04-21 14:47:10|27.6|27.44|27.62|27.46|27.62|27.46|27.58|27.42|4
1745246850000|2025-04-21 14:47:30|||||||||1
1745246860000|2025-04-21 14:47:40|||||||||3
1745246870000|2025-04-21 14:47:50|||||||||1
1745246880000|2025-04-21 14:48:00|||||||||1
1745246890000|2025-04-21 14:48:10|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|21
1745246900000|2025-04-21 14:48:20|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|0
1745246910000|2025-04-21 14:48:30|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|20
1745246920000|2025-04-21 14:48:40|||||||||1
1745246930000|2025-04-21 14:48:50|27.67|27.51|27.62|27.46|27.67|27.51|27.62|27.46|54
1745246940000|2025-04-21 14:49:00|27.64|27.48|27.65|27.49|27.67|27.51|27.62|27.46|5
1745246950000|2025-04-21 14:49:10|27.62|27.46|27.65|27.49|27.67|27.51|27.62|27.46|9
1745246960000|2025-04-21 14:49:20|27.67|27.51|27.67|27.51|27.67|27.51|27.65|27.49|14
1745246970000|2025-04-21 14:49:30|||||||||6
1745246980000|2025-04-21 14:49:40|||||||||24
1745247000000|2025-04-21 14:50:00|27.69|27.53|27.72|27.56|27.72|27.56|27.67|27.51|30
1745247010000|2025-04-21 14:50:10|27.76|27.6|27.76|27.6|27.77|27.61|27.76|27.6|16
1745247020000|2025-04-21 14:50:20|||||||||2
1745247030000|2025-04-21 14:50:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1745247040000|2025-04-21 14:50:40|||||||||2
1745247050000|2025-04-21 14:50:50|27.81|27.65|27.77|27.61|27.81|27.65|27.77|27.61|15
1745247060000|2025-04-21 14:51:00|||||||||1
1745247070000|2025-04-21 14:51:10|||||||||3
1745247080000|2025-04-21 14:51:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|12
1745247090000|2025-04-21 14:51:30|27.86|27.7|27.82|27.66|27.86|27.7|27.82|27.66|45
1745247100000|2025-04-21 14:51:40|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|0
1745247110000|2025-04-21 14:51:50|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|2
1745247120000|2025-04-21 14:52:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|4
1745247130000|2025-04-21 14:52:10|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|8
1745247140000|2025-04-21 14:52:20|27.82|27.66|27.82|27.66|27.82|27.66|27.81|27.65|0
1745247150000|2025-04-21 14:52:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|9
1745247170000|2025-04-21 14:52:50|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|58
1745247190000|2025-04-21 14:53:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745247200000|2025-04-21 14:53:20|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|0
1745247210000|2025-04-21 14:53:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|8
1745247220000|2025-04-21 14:53:40|27.79|27.63|27.82|27.66|27.82|27.66|27.77|27.61|8
1745247230000|2025-04-21 14:53:50|27.81|27.65|27.81|27.65|27.82|27.66|27.81|27.65|0
1745247240000|2025-04-21 14:54:00|27.77|27.61|27.77|27.61|27.81|27.65|27.77|27.61|141
1745247250000|2025-04-21 14:54:10|||||||||5
1745247260000|2025-04-21 14:54:20|||||||||2
1745247270000|2025-04-21 14:54:30|||||||||17
1745247280000|2025-04-21 14:54:40|27.81|27.65|27.81|27.65|27.81|27.65|27.79|27.63|10
1745247290000|2025-04-21 14:54:50|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|1
1745247300000|2025-04-21 14:55:00|27.77|27.61|27.81|27.65|27.81|27.65|27.77|27.61|27
1745247310000|2025-04-21 14:55:10|27.77|27.61|27.77|27.61|27.81|27.65|27.77|27.61|14
1745247320000|2025-04-21 14:55:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|11
1745247330000|2025-04-21 14:55:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|11
1745247340000|2025-04-21 14:55:40|||||||||4
1745247350000|2025-04-21 14:55:50|27.74|27.58|27.76|27.6|27.77|27.61|27.74|27.58|4
1745247360000|2025-04-21 14:56:00|27.77|27.61|27.77|27.61|27.79|27.63|27.77|27.61|5
1745247370000|2025-04-21 14:56:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|7
1745247390000|2025-04-21 14:56:30|||||||||4
1745247400000|2025-04-21 14:56:40|27.77|27.61|27.77|27.61|27.81|27.65|27.77|27.61|8
1745247410000|2025-04-21 14:56:50|27.79|27.63|27.79|27.63|27.79|27.63|27.77|27.61|3
1745247420000|2025-04-21 14:57:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|8
1745247430000|2025-04-21 14:57:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1745247440000|2025-04-21 14:57:20|||||||||1
1745247450000|2025-04-21 14:57:30|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|17
1745247460000|2025-04-21 14:57:40|||||||||2
1745247470000|2025-04-21 14:57:50|||||||||1
1745247480000|2025-04-21 14:58:00|||||||||1
1745247490000|2025-04-21 14:58:10|||||||||3
1745247500000|2025-04-21 14:58:20|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|113
1745247510000|2025-04-21 14:58:30|27.72|27.56|27.76|27.6|27.76|27.6|27.72|27.56|22
1745247520000|2025-04-21 14:58:40|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|4
1745247530000|2025-04-21 14:58:50|27.77|27.61|27.81|27.65|27.81|27.65|27.76|27.6|19
1745247540000|2025-04-21 14:59:00|27.76|27.6|27.77|27.61|27.79|27.63|27.76|27.6|22
1745247550000|2025-04-21 14:59:10|27.81|27.65|27.81|27.65|27.81|27.65|27.77|27.61|9
1745247560000|2025-04-21 14:59:20|||||||||2
1745247570000|2025-04-21 14:59:30|27.77|27.61|27.77|27.61|27.81|27.65|27.77|27.61|9
1745247580000|2025-04-21 14:59:40|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|2
1745247590000|2025-04-21 14:59:50|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|3
1745247600000|2025-04-21 15:00:00|27.74|27.58|27.76|27.6|27.76|27.6|27.72|27.56|6
1745247610000|2025-04-21 15:00:10|27.74|27.58|27.76|27.6|27.76|27.6|27.72|27.56|11
1745247620000|2025-04-21 15:00:20|27.74|27.58|27.72|27.56|27.76|27.6|27.72|27.56|14
1745247630000|2025-04-21 15:00:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|1
1745247640000|2025-04-21 15:00:40|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|1
1745247650000|2025-04-21 15:00:50|27.72|27.56|27.74|27.58|27.76|27.6|27.72|27.56|11
1745247660000|2025-04-21 15:01:00|27.72|27.56|27.76|27.6|27.76|27.6|27.72|27.56|5
1745247670000|2025-04-21 15:01:10|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|10
1745247680000|2025-04-21 15:01:20|||||||||3
1745247690000|2025-04-21 15:01:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|20
1745247700000|2025-04-21 15:01:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1745247710000|2025-04-21 15:01:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|18
1745247720000|2025-04-21 15:02:00|27.86|27.7|27.86|27.7|27.86|27.7|27.85|27.69|2
1745247730000|2025-04-21 15:02:10|27.88|27.72|27.9|27.74|27.9|27.74|27.86|27.7|10
1745247740000|2025-04-21 15:02:20|||||||||4
1745247750000|2025-04-21 15:02:30|||||||||2
1745247760000|2025-04-21 15:02:40|||||||||6
1745247770000|2025-04-21 15:02:50|||||||||1
1745247780000|2025-04-21 15:03:00|||||||||7
1745247790000|2025-04-21 15:03:10|27.86|27.7|27.86|27.7|27.86|27.7|27.85|27.69|3
1745247800000|2025-04-21 15:03:20|27.9|27.74|27.9|27.74|27.9|27.74|27.86|27.7|26
1745247810000|2025-04-21 15:03:30|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|9
1745247820000|2025-04-21 15:03:40|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|3
1745247830000|2025-04-21 15:03:50|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|25
1745247840000|2025-04-21 15:04:00|||||||||3
1745247850000|2025-04-21 15:04:10|||||||||7
1745247860000|2025-04-21 15:04:20|||||||||2
1745247870000|2025-04-21 15:04:30|||||||||2
1745247880000|2025-04-21 15:04:40|||||||||2
1745247890000|2025-04-21 15:04:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|33
1745247900000|2025-04-21 15:05:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|20
1745247910000|2025-04-21 15:05:10|27.81|27.65|27.81|27.65|27.85|27.69|27.81|27.65|45
1745247920000|2025-04-21 15:05:20|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|11
1745247930000|2025-04-21 15:05:30|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|10
1745247940000|2025-04-21 15:05:40|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|1
1745247950000|2025-04-21 15:05:50|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|27
1745247960000|2025-04-21 15:06:00|27.85|27.69|27.85|27.69|27.88|27.72|27.85|27.69|9
1745247970000|2025-04-21 15:06:10|27.87|27.71|27.9|27.74|27.9|27.74|27.85|27.69|9
1745247980000|2025-04-21 15:06:20|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|25
1745247990000|2025-04-21 15:06:30|27.9|27.74|27.88|27.72|27.9|27.74|27.85|27.69|2
1745248000000|2025-04-21 15:06:40|27.9|27.74|27.86|27.7|27.9|27.74|27.85|27.69|6
1745248010000|2025-04-21 15:06:50|27.85|27.69|27.85|27.69|27.86|27.7|27.85|27.69|1
1745248020000|2025-04-21 15:07:00|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|10
1745248030000|2025-04-21 15:07:10|27.86|27.7|27.9|27.74|27.9|27.74|27.85|27.69|23
1745248050000|2025-04-21 15:07:30|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|3
1745248060000|2025-04-21 15:07:40|27.99|27.83|27.99|27.83|27.99|27.83|27.95|27.79|31
1745248070000|2025-04-21 15:07:50|27.95|27.79|27.95|27.79|27.99|27.83|27.95|27.79|33
1745248080000|2025-04-21 15:08:00|||||||||1
1745248090000|2025-04-21 15:08:10|||||||||2
1745248100000|2025-04-21 15:08:20|||||||||3
1745248110000|2025-04-21 15:08:30|||||||||4
1745248120000|2025-04-21 15:08:40|27.91|27.75|27.95|27.79|27.95|27.79|27.91|27.75|21
1745248130000|2025-04-21 15:08:50|||||||||1
1745248140000|2025-04-21 15:09:00|27.9|27.74|27.9|27.74|27.95|27.79|27.9|27.74|33
1745248150000|2025-04-21 15:09:10|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|46
1745248160000|2025-04-21 15:09:20|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|3
1745248170000|2025-04-21 15:09:30|27.94|27.78|27.9|27.74|27.95|27.79|27.9|27.74|42
1745248180000|2025-04-21 15:09:40|27.92|27.76|27.9|27.74|27.94|27.78|27.9|27.74|3
1745248200000|2025-04-21 15:10:00|27.92|27.76|27.95|27.79|27.95|27.79|27.9|27.74|11
1745248210000|2025-04-21 15:10:10|27.9|27.74|27.9|27.74|27.95|27.79|27.9|27.74|7
1745248220000|2025-04-21 15:10:20|27.95|27.79|27.95|27.79|27.95|27.79|27.9|27.74|8
1745248230000|2025-04-21 15:10:30|27.92|27.76|27.95|27.79|27.95|27.79|27.9|27.74|38
1745248240000|2025-04-21 15:10:40|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|19
1745248250000|2025-04-21 15:10:50|||||||||2
1745248270000|2025-04-21 15:11:10|27.97|27.81|27.99|27.83|27.99|27.83|27.95|27.79|14
1745248280000|2025-04-21 15:11:20|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|8
1745248290000|2025-04-21 15:11:30|27.97|27.81|27.95|27.79|27.97|27.81|27.95|27.79|0
1745248300000|2025-04-21 15:11:40|27.99|27.83|27.95|27.79|27.99|27.83|27.95|27.79|5
1745248310000|2025-04-21 15:11:50|27.99|27.83|27.94|27.78|27.99|27.83|27.85|27.69|41
1745248320000|2025-04-21 15:12:00|27.95|27.79|27.99|27.83|27.99|27.83|27.94|27.78|5
1745248330000|2025-04-21 15:12:10|27.95|27.79|27.95|27.79|27.95|27.79|27.94|27.78|34
1745248340000|2025-04-21 15:12:20|27.99|27.83|27.95|27.79|27.99|27.83|27.95|27.79|16
1745248350000|2025-04-21 15:12:30|||||||||2
1745248360000|2025-04-21 15:12:40|27.94|27.78|27.94|27.78|27.94|27.78|27.9|27.74|37
1745248370000|2025-04-21 15:12:50|27.92|27.76|27.94|27.78|27.94|27.78|27.9|27.74|17
1745248380000|2025-04-21 15:13:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|9
1745248390000|2025-04-21 15:13:10|||||||||19
1745248400000|2025-04-21 15:13:20|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|5
1745248410000|2025-04-21 15:13:30|27.94|27.78|27.95|27.79|27.95|27.79|27.91|27.75|15
1745248420000|2025-04-21 15:13:40|||||||||1
1745248430000|2025-04-21 15:13:50|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|92
1745248440000|2025-04-21 15:14:00|||||||||67
1745248460000|2025-04-21 15:14:20|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|25
1745248480000|2025-04-21 15:14:40|||||||||2
1745248490000|2025-04-21 15:14:50|||||||||8
1745248500000|2025-04-21 15:15:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|10
1745248510000|2025-04-21 15:15:10|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|1
1745248520000|2025-04-21 15:15:20|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|2
1745248530000|2025-04-21 15:15:30|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|2
1745248540000|2025-04-21 15:15:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1745248560000|2025-04-21 15:16:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|94
1745248570000|2025-04-21 15:16:10|||||||||1
1745248580000|2025-04-21 15:16:20|||||||||6
1745248590000|2025-04-21 15:16:30|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|16
1745248610000|2025-04-21 15:16:50|||||||||2
1745248620000|2025-04-21 15:17:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|32
1745248630000|2025-04-21 15:17:10|||||||||3
1745248640000|2025-04-21 15:17:20|27.95|27.79|27.95|27.79|27.99|27.83|27.94|27.78|20
1745248650000|2025-04-21 15:17:30|27.94|27.78|27.95|27.79|27.95|27.79|27.94|27.78|5
1745248660000|2025-04-21 15:17:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|10
1745248670000|2025-04-21 15:17:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|16
1745248680000|2025-04-21 15:18:00|||||||||3
1745248690000|2025-04-21 15:18:10|27.89|27.73|27.85|27.69|27.89|27.73|27.81|27.65|48
1745248700000|2025-04-21 15:18:20|27.81|27.65|27.85|27.69|27.85|27.69|27.81|27.65|14
1745248710000|2025-04-21 15:18:30|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|21
1745248720000|2025-04-21 15:18:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|23
1745248730000|2025-04-21 15:18:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|18
1745248740000|2025-04-21 15:19:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|11
1745248750000|2025-04-21 15:19:10|27.78|27.62|27.76|27.6|27.8|27.64|27.76|27.6|28
1745248760000|2025-04-21 15:19:20|27.8|27.64|27.8|27.64|27.8|27.64|27.76|27.6|4
1745248770000|2025-04-21 15:19:30|27.76|27.6|27.76|27.6|27.8|27.64|27.76|27.6|38
1745248780000|2025-04-21 15:19:40|27.78|27.62|27.76|27.6|27.8|27.64|27.76|27.6|10
1745248790000|2025-04-21 15:19:50|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745248800000|2025-04-21 15:20:00|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|1
1745248810000|2025-04-21 15:20:10|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|21
1745248820000|2025-04-21 15:20:20|||||||||2
1745248830000|2025-04-21 15:20:30|27.76|27.6|27.8|27.64|27.8|27.64|27.75|27.59|40
1745248840000|2025-04-21 15:20:40|27.85|27.69|27.89|27.73|27.9|27.74|27.84|27.68|38
1745248850000|2025-04-21 15:20:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|2
1745248860000|2025-04-21 15:21:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|11
1745248870000|2025-04-21 15:21:10|||||||||3
1745248890000|2025-04-21 15:21:30|||||||||1
1745248900000|2025-04-21 15:21:40|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|2
1745248910000|2025-04-21 15:21:50|||||||||2
1745248920000|2025-04-21 15:22:00|||||||||1
1745248930000|2025-04-21 15:22:10|27.92|27.76|27.9|27.74|27.94|27.78|27.9|27.74|48
1745248940000|2025-04-21 15:22:20|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|2
1745248950000|2025-04-21 15:22:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|2
1745248960000|2025-04-21 15:22:40|||||||||1
1745248970000|2025-04-21 15:22:50|27.95|27.79|27.99|27.83|27.99|27.83|27.94|27.78|12
1745248980000|2025-04-21 15:23:00|27.97|27.81|27.99|27.83|27.99|27.83|27.95|27.79|13
1745248990000|2025-04-21 15:23:10|27.97|27.81|27.94|27.78|27.99|27.83|27.94|27.78|10
1745249000000|2025-04-21 15:23:20|27.9|27.74|27.94|27.78|27.94|27.78|27.9|27.74|10
1745249010000|2025-04-21 15:23:30|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|4
1745249030000|2025-04-21 15:23:50|27.89|27.73|27.9|27.74|27.9|27.74|27.89|27.73|9
1745249040000|2025-04-21 15:24:00|||||||||2
1745249050000|2025-04-21 15:24:10|||||||||1
1745249060000|2025-04-21 15:24:20|||||||||4
1745249080000|2025-04-21 15:24:40|||||||||4
1745249090000|2025-04-21 15:24:50|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|16
1745249100000|2025-04-21 15:25:00|||||||||4
1745249110000|2025-04-21 15:25:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|19
1745249120000|2025-04-21 15:25:20|||||||||1
1745249140000|2025-04-21 15:25:40|27.94|27.78|27.9|27.74|27.94|27.78|27.9|27.74|17
1745249150000|2025-04-21 15:25:50|||||||||5
1745249160000|2025-04-21 15:26:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|7
1745249190000|2025-04-21 15:26:30|||||||||2
1745249200000|2025-04-21 15:26:40|27.95|27.79|27.97|27.81|27.99|27.83|27.94|27.78|17
1745249210000|2025-04-21 15:26:50|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|7
1745249230000|2025-04-21 15:27:10|||||||||3
1745249240000|2025-04-21 15:27:20|27.9|27.74|27.94|27.78|27.94|27.78|27.9|27.74|48
1745249250000|2025-04-21 15:27:30|27.95|27.79|27.95|27.79|27.95|27.79|27.94|27.78|0
1745249260000|2025-04-21 15:27:40|27.97|27.81|27.99|27.83|27.99|27.83|27.97|27.81|26
1745249270000|2025-04-21 15:27:50|||||||||1
1745249280000|2025-04-21 15:28:00|||||||||1
1745249290000|2025-04-21 15:28:10|||||||||2
1745249300000|2025-04-21 15:28:20|||||||||1
1745249310000|2025-04-21 15:28:30|||||||||6
1745249320000|2025-04-21 15:28:40|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|5
1745249330000|2025-04-21 15:28:50|||||||||2
1745249340000|2025-04-21 15:29:00|||||||||12
1745249360000|2025-04-21 15:29:20|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|0
1745249370000|2025-04-21 15:29:30|||||||||17
1745249380000|2025-04-21 15:29:40|28.03|27.87|28.03|27.87|28.04|27.88|28.03|27.87|2
1745249390000|2025-04-21 15:29:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|2
1745249400000|2025-04-21 15:30:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|19
1745249420000|2025-04-21 15:30:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|64
1745249430000|2025-04-21 15:30:30|28.03|27.87|28.04|27.88|28.04|27.88|28.02|27.86|29
1745249440000|2025-04-21 15:30:40|||||||||2
1745249450000|2025-04-21 15:30:50|||||||||56
1745249460000|2025-04-21 15:31:00|28.08|27.92|28.04|27.88|28.08|27.92|28.04|27.88|22
1745249470000|2025-04-21 15:31:10|28.08|27.92|28.08|27.92|28.09|27.93|28.08|27.92|15
1745249480000|2025-04-21 15:31:20|||||||||1
1745249490000|2025-04-21 15:31:30|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|8
1745249500000|2025-04-21 15:31:40|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|13
1745249510000|2025-04-21 15:31:50|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|6
1745249520000|2025-04-21 15:32:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|24
1745249530000|2025-04-21 15:32:10|||||||||4
1745249540000|2025-04-21 15:32:20|28.18|28.02|28.18|28.02|28.18|28.02|28.17|28.01|3
1745249550000|2025-04-21 15:32:30|||||||||8
1745249560000|2025-04-21 15:32:40|||||||||14
1745249570000|2025-04-21 15:32:50|||||||||2
1745249580000|2025-04-21 15:33:00|||||||||17
1745249590000|2025-04-21 15:33:10|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|11
1745249600000|2025-04-21 15:33:20|||||||||4
1745249610000|2025-04-21 15:33:30|||||||||1
1745249620000|2025-04-21 15:33:40|28.18|28.02|28.22|28.06|28.22|28.06|28.18|28.02|23
1745249630000|2025-04-21 15:33:50|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|7
1745249640000|2025-04-21 15:34:00|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|8
1745249650000|2025-04-21 15:34:10|28.23|28.07|28.23|28.07|28.27|28.11|28.22|28.06|9
1745249660000|2025-04-21 15:34:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|2
1745249670000|2025-04-21 15:34:30|28.2|28.04|28.22|28.06|28.22|28.06|28.2|28.04|6
1745249680000|2025-04-21 15:34:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|35
1745249690000|2025-04-21 15:34:50|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|10
1745249700000|2025-04-21 15:35:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|10
1745249710000|2025-04-21 15:35:10|28.18|28.02|28.22|28.06|28.22|28.06|28.18|28.02|6
1745249720000|2025-04-21 15:35:20|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|1
1745249730000|2025-04-21 15:35:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|2
1745249740000|2025-04-21 15:35:40|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|0
1745249750000|2025-04-21 15:35:50|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|6
1745249760000|2025-04-21 15:36:00|28.22|28.06|28.18|28.02|28.22|28.06|28.18|28.02|43
1745249770000|2025-04-21 15:36:10|||||||||1
1745249780000|2025-04-21 15:36:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|5
1745249800000|2025-04-21 15:36:40|28.23|28.07|28.27|28.11|28.27|28.11|28.22|28.06|35
1745249810000|2025-04-21 15:36:50|||||||||3
1745249820000|2025-04-21 15:37:00|||||||||6
1745249830000|2025-04-21 15:37:10|28.26|28.1|28.26|28.1|28.27|28.11|28.22|28.06|20
1745249840000|2025-04-21 15:37:20|28.27|28.11|28.27|28.11|28.27|28.11|28.22|28.06|19
1745249850000|2025-04-21 15:37:30|||||||||1
1745249860000|2025-04-21 15:37:40|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|14
1745249870000|2025-04-21 15:37:50|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|6
1745249880000|2025-04-21 15:38:00|||||||||1
1745249900000|2025-04-21 15:38:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|8
1745249910000|2025-04-21 15:38:30|28.22|28.06|28.22|28.06|28.27|28.11|28.22|28.06|48
1745249920000|2025-04-21 15:38:40|||||||||1
1745249930000|2025-04-21 15:38:50|||||||||1
1745249950000|2025-04-21 15:39:10|28.27|28.11|28.27|28.11|28.27|28.11|28.26|28.1|21
1745249960000|2025-04-21 15:39:20|||||||||3
1745249970000|2025-04-21 15:39:30|||||||||3
1745249980000|2025-04-21 15:39:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|38
1745249990000|2025-04-21 15:39:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|4
1745250000000|2025-04-21 15:40:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|31
1745250010000|2025-04-21 15:40:10|||||||||14
1745250020000|2025-04-21 15:40:20|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|5
1745250030000|2025-04-21 15:40:30|||||||||1
1745250040000|2025-04-21 15:40:40|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|16
1745250050000|2025-04-21 15:40:50|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|31
1745250060000|2025-04-21 15:41:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|50
1745250070000|2025-04-21 15:41:10|28.18|28.02|28.18|28.02|28.18|28.02|28.17|28.01|4
1745250080000|2025-04-21 15:41:20|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|34
1745250090000|2025-04-21 15:41:30|28.17|28.01|28.21|28.05|28.22|28.06|28.17|28.01|5
1745250100000|2025-04-21 15:41:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1745250110000|2025-04-21 15:41:50|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|9
1745250120000|2025-04-21 15:42:00|28.18|28.02|28.13|27.97|28.18|28.02|28.13|27.97|46
1745250130000|2025-04-21 15:42:10|||||||||6
1745250140000|2025-04-21 15:42:20|||||||||9
1745250150000|2025-04-21 15:42:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|20
1745250160000|2025-04-21 15:42:40|28.13|27.97|28.17|28.01|28.17|28.01|28.13|27.97|16
1745250170000|2025-04-21 15:42:50|||||||||4
1745250180000|2025-04-21 15:43:00|28.18|28.02|28.13|27.97|28.18|28.02|28.13|27.97|8
1745250190000|2025-04-21 15:43:10|28.17|28.01|28.13|27.97|28.17|28.01|28.13|27.97|4
1745250200000|2025-04-21 15:43:20|28.15|27.99|28.15|27.99|28.17|28.01|28.13|27.97|12
1745250210000|2025-04-21 15:43:30|28.17|28.01|28.17|28.01|28.17|28.01|28.13|27.97|5
1745250220000|2025-04-21 15:43:40|28.18|28.02|28.17|28.01|28.18|28.02|28.13|27.97|15
1745250230000|2025-04-21 15:43:50|28.15|27.99|28.18|28.02|28.18|28.02|28.13|27.97|13
1745250240000|2025-04-21 15:44:00|28.22|28.06|28.22|28.06|28.22|28.06|28.18|28.02|58
1745250250000|2025-04-21 15:44:10|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|16
1745250260000|2025-04-21 15:44:20|28.23|28.07|28.23|28.07|28.25|28.09|28.23|28.07|12
1745250270000|2025-04-21 15:44:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|26
1745250280000|2025-04-21 15:44:40|28.27|28.11|28.27|28.11|28.27|28.11|28.23|28.07|4
1745250290000|2025-04-21 15:44:50|28.25|28.09|28.23|28.07|28.27|28.11|28.23|28.07|20
1745250300000|2025-04-21 15:45:00|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|26
1745250310000|2025-04-21 15:45:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|21
1745250330000|2025-04-21 15:45:30|||||||||27
1745250340000|2025-04-21 15:45:40|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|70
1745250350000|2025-04-21 15:45:50|28.23|28.07|28.22|28.06|28.24|28.08|28.22|28.06|9
1745250360000|2025-04-21 15:46:00|28.24|28.08|28.27|28.11|28.27|28.11|28.24|28.08|4
1745250380000|2025-04-21 15:46:20|||||||||1
1745250390000|2025-04-21 15:46:30|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|19
1745250400000|2025-04-21 15:46:40|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|2
1745250410000|2025-04-21 15:46:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1745250420000|2025-04-21 15:47:00|||||||||1
1745250430000|2025-04-21 15:47:10|28.36|28.2|28.36|28.2|28.36|28.2|28.32|28.16|7
1745250440000|2025-04-21 15:47:20|||||||||2
1745250450000|2025-04-21 15:47:30|||||||||33
1745250460000|2025-04-21 15:47:40|||||||||1
1745250480000|2025-04-21 15:48:00|||||||||4
1745250490000|2025-04-21 15:48:10|28.37|28.21|28.37|28.21|28.37|28.21|28.36|28.2|1
1745250500000|2025-04-21 15:48:20|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|65
1745250520000|2025-04-21 15:48:40|28.41|28.25|28.41|28.25|28.41|28.25|28.37|28.21|8
1745250530000|2025-04-21 15:48:50|||||||||1
1745250540000|2025-04-21 15:49:00|||||||||3
1745250550000|2025-04-21 15:49:10|28.37|28.21|28.36|28.2|28.41|28.25|28.36|28.2|21
1745250560000|2025-04-21 15:49:20|||||||||2
1745250580000|2025-04-21 15:49:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|29
1745250590000|2025-04-21 15:49:50|28.36|28.2|28.36|28.2|28.36|28.2|28.32|28.16|26
1745250600000|2025-04-21 15:50:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|4
1745250610000|2025-04-21 15:50:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1745250620000|2025-04-21 15:50:20|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|14
1745250630000|2025-04-21 15:50:30|28.41|28.25|28.41|28.25|28.41|28.25|28.37|28.21|6
1745250650000|2025-04-21 15:50:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|4
1745250660000|2025-04-21 15:51:00|28.41|28.25|28.41|28.25|28.41|28.25|28.39|28.23|8
1745250680000|2025-04-21 15:51:20|||||||||1
1745250700000|2025-04-21 15:51:40|||||||||30
1745250710000|2025-04-21 15:51:50|||||||||1
1745250720000|2025-04-21 15:52:00|||||||||3
1745250730000|2025-04-21 15:52:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|15
1745250740000|2025-04-21 15:52:20|||||||||15
1745250750000|2025-04-21 15:52:30|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|19
1745250760000|2025-04-21 15:52:40|||||||||1
1745250770000|2025-04-21 15:52:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|19
1745250780000|2025-04-21 15:53:00|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|28
1745250790000|2025-04-21 15:53:10|28.37|28.21|28.41|28.25|28.41|28.25|28.37|28.21|6
1745250800000|2025-04-21 15:53:20|||||||||5
1745250810000|2025-04-21 15:53:30|||||||||1
1745250820000|2025-04-21 15:53:40|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|2
1745250830000|2025-04-21 15:53:50|||||||||26
1745250840000|2025-04-21 15:54:00|||||||||2
1745250850000|2025-04-21 15:54:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|4
1745250860000|2025-04-21 15:54:20|||||||||3
1745250870000|2025-04-21 15:54:30|||||||||1
1745250880000|2025-04-21 15:54:40|||||||||16
1745250900000|2025-04-21 15:55:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|49
1745250910000|2025-04-21 15:55:10|28.46|28.3|28.46|28.3|28.48|28.32|28.46|28.3|78
1745250920000|2025-04-21 15:55:20|||||||||1
1745250930000|2025-04-21 15:55:30|28.5|28.34|28.5|28.34|28.5|28.34|28.46|28.3|21
1745250940000|2025-04-21 15:55:40|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|3
1745250950000|2025-04-21 15:55:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|6
1745250960000|2025-04-21 15:56:00|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|15
1745250970000|2025-04-21 15:56:10|28.45|28.29|28.46|28.3|28.46|28.3|28.43|28.27|2
1745250980000|2025-04-21 15:56:20|||||||||3
1745250990000|2025-04-21 15:56:30|||||||||3
1745251000000|2025-04-21 15:56:40|||||||||2
1745251010000|2025-04-21 15:56:50|||||||||1
1745251020000|2025-04-21 15:57:00|||||||||1
1745251030000|2025-04-21 15:57:10|28.5|28.34|28.48|28.32|28.51|28.35|28.48|28.32|20
1745251040000|2025-04-21 15:57:20|28.5|28.34|28.5|28.34|28.51|28.35|28.46|28.3|5
1745251050000|2025-04-21 15:57:30|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|3
1745251060000|2025-04-21 15:57:40|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|1
1745251070000|2025-04-21 15:57:50|28.5|28.34|28.46|28.3|28.51|28.35|28.46|28.3|46
1745251080000|2025-04-21 15:58:00|||||||||3
1745251090000|2025-04-21 15:58:10|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|6
1745251110000|2025-04-21 15:58:30|||||||||2
1745251120000|2025-04-21 15:58:40|28.5|28.34|28.5|28.34|28.5|28.34|28.46|28.3|31
1745251140000|2025-04-21 15:59:00|28.46|28.3|28.5|28.34|28.5|28.34|28.46|28.3|10
1745251150000|2025-04-21 15:59:10|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|9
1745251160000|2025-04-21 15:59:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|12
1745251170000|2025-04-21 15:59:30|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|19
1745251180000|2025-04-21 15:59:40|28.48|28.32|28.5|28.34|28.5|28.34|28.46|28.3|15
1745251190000|2025-04-21 15:59:50|28.48|28.32|28.45|28.29|28.5|28.34|28.45|28.29|20
1745251200000|2025-04-21 16:00:00|28.46|28.3|28.45|28.29|28.5|28.34|28.45|28.29|11
1745251210000|2025-04-21 16:00:10|||||||||14
1745251220000|2025-04-21 16:00:20|||||||||3
1745251230000|2025-04-21 16:00:30|28.41|28.25|28.4|28.24|28.45|28.29|28.4|28.24|34
1745251240000|2025-04-21 16:00:40|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|3
1745251250000|2025-04-21 16:00:50|||||||||14
1745251260000|2025-04-21 16:01:00|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|49
1745251270000|2025-04-21 16:01:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|6
1745251280000|2025-04-21 16:01:20|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|0
1745251290000|2025-04-21 16:01:30|28.31|28.15|28.32|28.16|28.36|28.2|28.31|28.15|49
1745251300000|2025-04-21 16:01:40|||||||||13
1745251310000|2025-04-21 16:01:50|28.36|28.2|28.34|28.18|28.36|28.2|28.32|28.16|29
1745251320000|2025-04-21 16:02:00|28.32|28.16|28.32|28.16|28.36|28.2|28.32|28.16|31
1745251340000|2025-04-21 16:02:20|||||||||2
1745251350000|2025-04-21 16:02:30|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|1
1745251360000|2025-04-21 16:02:40|||||||||2
1745251370000|2025-04-21 16:02:50|28.36|28.2|28.32|28.16|28.36|28.2|28.32|28.16|82
1745251380000|2025-04-21 16:03:00|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|2
1745251390000|2025-04-21 16:03:10|||||||||4
1745251400000|2025-04-21 16:03:20|28.27|28.11|28.28|28.12|28.31|28.15|28.27|28.11|92
1745251410000|2025-04-21 16:03:30|28.27|28.11|28.28|28.12|28.32|28.16|28.27|28.11|15
1745251420000|2025-04-21 16:03:40|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|12
1745251430000|2025-04-21 16:03:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|16
1745251440000|2025-04-21 16:04:00|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|4
1745251450000|2025-04-21 16:04:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|16
1745251460000|2025-04-21 16:04:20|||||||||12
1745251470000|2025-04-21 16:04:30|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|19
1745251480000|2025-04-21 16:04:40|28.29|28.13|28.27|28.11|28.31|28.15|28.27|28.11|15
1745251490000|2025-04-21 16:04:50|28.29|28.13|28.32|28.16|28.32|28.16|28.27|28.11|24
1745251500000|2025-04-21 16:05:00|28.36|28.2|28.32|28.16|28.36|28.2|28.32|28.16|29
1745251510000|2025-04-21 16:05:10|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|0
1745251520000|2025-04-21 16:05:20|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|6
1745251530000|2025-04-21 16:05:30|28.32|28.16|28.32|28.16|28.36|28.2|28.32|28.16|20
1745251540000|2025-04-21 16:05:40|||||||||2
1745251550000|2025-04-21 16:05:50|28.36|28.2|28.32|28.16|28.36|28.2|28.32|28.16|15
1745251560000|2025-04-21 16:06:00|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|13
1745251570000|2025-04-21 16:06:10|||||||||2
1745251580000|2025-04-21 16:06:20|28.32|28.16|28.27|28.11|28.32|28.16|28.27|28.11|29
1745251590000|2025-04-21 16:06:30|||||||||3
1745251600000|2025-04-21 16:06:40|||||||||3
1745251620000|2025-04-21 16:07:00|||||||||5
1745251640000|2025-04-21 16:07:20|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|64
1745251650000|2025-04-21 16:07:30|28.27|28.11|28.31|28.15|28.32|28.16|28.27|28.11|17
1745251660000|2025-04-21 16:07:40|28.27|28.11|28.31|28.15|28.31|28.15|28.27|28.11|17
1745251670000|2025-04-21 16:07:50|28.27|28.11|28.27|28.11|28.31|28.15|28.27|28.11|22
1745251680000|2025-04-21 16:08:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|17
1745251690000|2025-04-21 16:08:10|28.32|28.16|28.36|28.2|28.36|28.2|28.32|28.16|8
1745251700000|2025-04-21 16:08:20|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|3
1745251710000|2025-04-21 16:08:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|1
1745251720000|2025-04-21 16:08:40|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|1
1745251730000|2025-04-21 16:08:50|28.34|28.18|28.31|28.15|28.36|28.2|28.31|28.15|55
1745251740000|2025-04-21 16:09:00|||||||||2
1745251750000|2025-04-21 16:09:10|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|8
1745251760000|2025-04-21 16:09:20|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|25
1745251770000|2025-04-21 16:09:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|5
1745251790000|2025-04-21 16:09:50|28.26|28.1|28.27|28.11|28.27|28.11|28.22|28.06|26
1745251800000|2025-04-21 16:10:00|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|1
1745251810000|2025-04-21 16:10:10|28.31|28.15|28.36|28.2|28.36|28.2|28.31|28.15|21
1745251820000|2025-04-21 16:10:20|||||||||5
1745251830000|2025-04-21 16:10:30|28.32|28.16|28.34|28.18|28.36|28.2|28.32|28.16|41
1745251840000|2025-04-21 16:10:40|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|1
1745251850000|2025-04-21 16:10:50|28.31|28.15|28.31|28.15|28.31|28.15|28.27|28.11|31
1745251860000|2025-04-21 16:11:00|||||||||2
1745251870000|2025-04-21 16:11:10|||||||||9
1745251880000|2025-04-21 16:11:20|28.32|28.16|28.32|28.16|28.32|28.16|28.31|28.15|3
1745251890000|2025-04-21 16:11:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|5
1745251900000|2025-04-21 16:11:40|||||||||2
1745251910000|2025-04-21 16:11:50|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|16
1745251920000|2025-04-21 16:12:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|15
1745251940000|2025-04-21 16:12:20|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|0
1745251950000|2025-04-21 16:12:30|||||||||2
1745251960000|2025-04-21 16:12:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|8
1745251970000|2025-04-21 16:12:50|||||||||1
1745251980000|2025-04-21 16:13:00|||||||||3
1745251990000|2025-04-21 16:13:10|||||||||3
1745252000000|2025-04-21 16:13:20|||||||||1
1745252010000|2025-04-21 16:13:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|45
1745252020000|2025-04-21 16:13:40|||||||||3
1745252030000|2025-04-21 16:13:50|||||||||9
1745252040000|2025-04-21 16:14:00|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|19
1745252050000|2025-04-21 16:14:10|28.22|28.06|28.18|28.02|28.22|28.06|28.18|28.02|6
1745252060000|2025-04-21 16:14:20|||||||||2
1745252070000|2025-04-21 16:14:30|28.17|28.01|28.15|27.99|28.17|28.01|28.13|27.97|18
1745252080000|2025-04-21 16:14:40|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1745252090000|2025-04-21 16:14:50|28.15|27.99|28.15|27.99|28.17|28.01|28.13|27.97|18
1745252100000|2025-04-21 16:15:00|28.17|28.01|28.18|28.02|28.18|28.02|28.13|27.97|56
1745252110000|2025-04-21 16:15:10|||||||||3
1745252120000|2025-04-21 16:15:20|||||||||2
1745252130000|2025-04-21 16:15:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|47
1745252140000|2025-04-21 16:15:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|19
1745252150000|2025-04-21 16:15:50|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|4
1745252160000|2025-04-21 16:16:00|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|26
1745252170000|2025-04-21 16:16:10|28.24|28.08|28.27|28.11|28.27|28.11|28.22|28.06|34
1745252180000|2025-04-21 16:16:20|28.25|28.09|28.22|28.06|28.27|28.11|28.22|28.06|10
1745252200000|2025-04-21 16:16:40|||||||||3
1745252210000|2025-04-21 16:16:50|28.26|28.1|28.27|28.11|28.27|28.11|28.22|28.06|17
1745252220000|2025-04-21 16:17:00|28.25|28.09|28.18|28.02|28.25|28.09|28.18|28.02|22
1745252230000|2025-04-21 16:17:10|28.2|28.04|28.27|28.11|28.27|28.11|28.2|28.04|15
1745252240000|2025-04-21 16:17:20|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|4
1745252250000|2025-04-21 16:17:30|||||||||3
1745252260000|2025-04-21 16:17:40|||||||||7
1745252270000|2025-04-21 16:17:50|||||||||22
1745252280000|2025-04-21 16:18:00|28.23|28.07|28.27|28.11|28.27|28.11|28.22|28.06|10
1745252290000|2025-04-21 16:18:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|7
1745252300000|2025-04-21 16:18:20|||||||||5
1745252320000|2025-04-21 16:18:40|||||||||3
1745252330000|2025-04-21 16:18:50|||||||||4
1745252340000|2025-04-21 16:19:00|28.36|28.2|28.36|28.2|28.36|28.2|28.32|28.16|16
1745252350000|2025-04-21 16:19:10|28.34|28.18|28.36|28.2|28.36|28.2|28.32|28.16|16
1745252360000|2025-04-21 16:19:20|28.34|28.18|28.32|28.16|28.34|28.18|28.32|28.16|4
1745252380000|2025-04-21 16:19:40|||||||||3
1745252400000|2025-04-21 16:20:00|||||||||3
1745252410000|2025-04-21 16:20:10|||||||||4
1745252430000|2025-04-21 16:20:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|47
1745252440000|2025-04-21 16:20:40|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|12
1745252450000|2025-04-21 16:20:50|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|1
1745252460000|2025-04-21 16:21:00|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|1
1745252470000|2025-04-21 16:21:10|||||||||2
1745252480000|2025-04-21 16:21:20|||||||||1
1745252490000|2025-04-21 16:21:30|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|5
1745252500000|2025-04-21 16:21:40|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|33
1745252510000|2025-04-21 16:21:50|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|6
1745252520000|2025-04-21 16:22:00|28.32|28.16|28.28|28.12|28.32|28.16|28.28|28.12|31
1745252530000|2025-04-21 16:22:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1745252540000|2025-04-21 16:22:20|||||||||1
1745252550000|2025-04-21 16:22:30|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|9
1745252560000|2025-04-21 16:22:40|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|11
1745252570000|2025-04-21 16:22:50|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|9
1745252580000|2025-04-21 16:23:00|28.28|28.12|28.27|28.11|28.32|28.16|28.27|28.11|31
1745252590000|2025-04-21 16:23:10|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|27
1745252600000|2025-04-21 16:23:20|||||||||1
1745252610000|2025-04-21 16:23:30|||||||||1
1745252620000|2025-04-21 16:23:40|28.25|28.09|28.27|28.11|28.27|28.11|28.23|28.07|19
1745252630000|2025-04-21 16:23:50|28.25|28.09|28.27|28.11|28.27|28.11|28.23|28.07|4
1745252640000|2025-04-21 16:24:00|28.25|28.09|28.27|28.11|28.27|28.11|28.23|28.07|2
1745252650000|2025-04-21 16:24:10|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|3
1745252660000|2025-04-21 16:24:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|1
1745252670000|2025-04-21 16:24:30|||||||||2
1745252680000|2025-04-21 16:24:40|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|11
1745252690000|2025-04-21 16:24:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1745252700000|2025-04-21 16:25:00|||||||||4
1745252710000|2025-04-21 16:25:10|||||||||2
1745252730000|2025-04-21 16:25:30|||||||||1
1745252740000|2025-04-21 16:25:40|28.21|28.05|28.18|28.02|28.21|28.05|28.18|28.02|9
1745252750000|2025-04-21 16:25:50|||||||||5
1745252760000|2025-04-21 16:26:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|3
1745252770000|2025-04-21 16:26:10|||||||||1
1745252780000|2025-04-21 16:26:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1745252790000|2025-04-21 16:26:30|||||||||1
1745252800000|2025-04-21 16:26:40|||||||||1
1745252810000|2025-04-21 16:26:50|||||||||2
1745252820000|2025-04-21 16:27:00|||||||||2
1745252830000|2025-04-21 16:27:10|||||||||2
1745252850000|2025-04-21 16:27:30|||||||||5
1745252860000|2025-04-21 16:27:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|29
1745252870000|2025-04-21 16:27:50|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|2
1745252880000|2025-04-21 16:28:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|33
1745252890000|2025-04-21 16:28:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|12
1745252900000|2025-04-21 16:28:20|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1745252910000|2025-04-21 16:28:30|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|5
1745252920000|2025-04-21 16:28:40|28.19|28.03|28.19|28.03|28.21|28.05|28.19|28.03|16
1745252930000|2025-04-21 16:28:50|||||||||6
1745252940000|2025-04-21 16:29:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745252950000|2025-04-21 16:29:10|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|5
1745252960000|2025-04-21 16:29:20|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|11
1745252980000|2025-04-21 16:29:40|||||||||1
1745252990000|2025-04-21 16:29:50|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|5
1745253000000|2025-04-21 16:30:00|||||||||2
1745253010000|2025-04-21 16:30:10|||||||||5
1745253020000|2025-04-21 16:30:20|||||||||2
1745253030000|2025-04-21 16:30:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|14
1745253050000|2025-04-21 16:30:50|28.13|27.97|28.09|27.93|28.14|27.98|28.09|27.93|36
1745253060000|2025-04-21 16:31:00|28.13|27.97|28.09|27.93|28.13|27.97|28.09|27.93|34
1745253070000|2025-04-21 16:31:10|||||||||16
1745253080000|2025-04-21 16:31:20|||||||||2
1745253090000|2025-04-21 16:31:30|||||||||5
1745253100000|2025-04-21 16:31:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|31
1745253110000|2025-04-21 16:31:50|||||||||2
1745253130000|2025-04-21 16:32:10|28|27.84|28|27.84|28|27.84|28|27.84|21
1745253140000|2025-04-21 16:32:20|27.99|27.83|28|27.84|28|27.84|27.99|27.83|1
1745253160000|2025-04-21 16:32:40|||||||||1
1745253170000|2025-04-21 16:32:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|2
1745253180000|2025-04-21 16:33:00|28|27.84|28.04|27.88|28.04|27.88|28|27.84|4
1745253190000|2025-04-21 16:33:10|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|9
1745253200000|2025-04-21 16:33:20|||||||||8
1745253210000|2025-04-21 16:33:30|28.05|27.89|28.09|27.93|28.09|27.93|28.04|27.88|16
1745253220000|2025-04-21 16:33:40|28.05|27.89|28.07|27.91|28.09|27.93|28.05|27.89|26
1745253230000|2025-04-21 16:33:50|28.05|27.89|28.04|27.88|28.07|27.91|28.04|27.88|1
1745253240000|2025-04-21 16:34:00|28.05|27.89|28.05|27.89|28.09|27.93|28.04|27.88|15
1745253250000|2025-04-21 16:34:10|28.09|27.93|28.14|27.98|28.14|27.98|28.09|27.93|7
1745253260000|2025-04-21 16:34:20|28.13|27.97|28.13|27.97|28.14|27.98|28.11|27.95|15
1745253270000|2025-04-21 16:34:30|28.11|27.95|28.13|27.97|28.13|27.97|28.09|27.93|2
1745253280000|2025-04-21 16:34:40|28.09|27.93|28.09|27.93|28.13|27.97|28.09|27.93|2
1745253290000|2025-04-21 16:34:50|||||||||1
1745253300000|2025-04-21 16:35:00|||||||||4
1745253310000|2025-04-21 16:35:10|||||||||3
1745253320000|2025-04-21 16:35:20|28.11|27.95|28.09|27.93|28.13|27.97|28.09|27.93|13
1745253340000|2025-04-21 16:35:40|||||||||12
1745253350000|2025-04-21 16:35:50|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|60
1745253360000|2025-04-21 16:36:00|||||||||3
1745253370000|2025-04-21 16:36:10|28.04|27.88|28.05|27.89|28.09|27.93|28.04|27.88|35
1745253380000|2025-04-21 16:36:20|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|12
1745253390000|2025-04-21 16:36:30|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|9
1745253400000|2025-04-21 16:36:40|||||||||1
1745253410000|2025-04-21 16:36:50|||||||||11
1745253420000|2025-04-21 16:37:00|28|27.84|28.04|27.88|28.04|27.88|28|27.84|12
1745253430000|2025-04-21 16:37:10|||||||||2
1745253440000|2025-04-21 16:37:20|28.02|27.86|28|27.84|28.04|27.88|28|27.84|7
1745253450000|2025-04-21 16:37:30|28.02|27.86|28|27.84|28.02|27.86|28|27.84|4
1745253460000|2025-04-21 16:37:40|28.04|27.88|28|27.84|28.04|27.88|28|27.84|6
1745253470000|2025-04-21 16:37:50|||||||||4
1745253480000|2025-04-21 16:38:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|24
1745253490000|2025-04-21 16:38:10|||||||||5
1745253500000|2025-04-21 16:38:20|||||||||4
1745253510000|2025-04-21 16:38:30|||||||||4
1745253520000|2025-04-21 16:38:40|||||||||4
1745253530000|2025-04-21 16:38:50|||||||||6
1745253540000|2025-04-21 16:39:00|||||||||22
1745253550000|2025-04-21 16:39:10|||||||||32
1745253560000|2025-04-21 16:39:20|||||||||3
1745253570000|2025-04-21 16:39:30|||||||||6
1745253580000|2025-04-21 16:39:40|28|27.84|28|27.84|28|27.84|28|27.84|5
1745253590000|2025-04-21 16:39:50|||||||||3
1745253600000|2025-04-21 16:40:00|28.04|27.88|28|27.84|28.04|27.88|28|27.84|33
1745253610000|2025-04-21 16:40:10|||||||||2
1745253620000|2025-04-21 16:40:20|||||||||10
1745253630000|2025-04-21 16:40:30|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|3
1745253640000|2025-04-21 16:40:40|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|23
1745253650000|2025-04-21 16:40:50|||||||||17
1745253660000|2025-04-21 16:41:00|||||||||1
1745253670000|2025-04-21 16:41:10|27.91|27.75|27.91|27.75|27.91|27.75|27.9|27.74|27
1745253680000|2025-04-21 16:41:20|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|6
1745253690000|2025-04-21 16:41:30|27.93|27.77|27.95|27.79|27.95|27.79|27.91|27.75|3
1745253710000|2025-04-21 16:41:50|27.99|27.83|28|27.84|28|27.84|27.99|27.83|8
1745253720000|2025-04-21 16:42:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|2
1745253730000|2025-04-21 16:42:10|27.99|27.83|27.95|27.79|27.99|27.83|27.95|27.79|54
1745253740000|2025-04-21 16:42:20|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|12
1745253750000|2025-04-21 16:42:30|27.95|27.79|27.95|27.79|27.97|27.81|27.95|27.79|4
1745253760000|2025-04-21 16:42:40|27.97|27.81|28|27.84|28|27.84|27.95|27.79|6
1745253770000|2025-04-21 16:42:50|27.99|27.83|28|27.84|28|27.84|27.99|27.83|2
1745253780000|2025-04-21 16:43:00|27.99|27.83|27.95|27.79|28|27.84|27.95|27.79|14
1745253790000|2025-04-21 16:43:10|||||||||21
1745253800000|2025-04-21 16:43:20|||||||||6
1745253810000|2025-04-21 16:43:30|||||||||4
1745253820000|2025-04-21 16:43:40|||||||||6
1745253830000|2025-04-21 16:43:50|||||||||11
1745253840000|2025-04-21 16:44:00|||||||||1
1745253850000|2025-04-21 16:44:10|27.99|27.83|27.95|27.79|27.99|27.83|27.95|27.79|29
1745253860000|2025-04-21 16:44:20|27.97|27.81|28|27.84|28|27.84|27.97|27.81|2
1745253870000|2025-04-21 16:44:30|||||||||1
1745253880000|2025-04-21 16:44:40|||||||||10
1745253890000|2025-04-21 16:44:50|27.95|27.79|28|27.84|28|27.84|27.95|27.79|69
1745253900000|2025-04-21 16:45:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|12
1745253920000|2025-04-21 16:45:20|27.95|27.79|28|27.84|28|27.84|27.95|27.79|15
1745253930000|2025-04-21 16:45:30|||||||||12
1745253940000|2025-04-21 16:45:40|27.95|27.79|27.96|27.8|27.96|27.8|27.95|27.79|8
1745253950000|2025-04-21 16:45:50|27.95|27.79|27.95|27.79|27.96|27.8|27.95|27.79|1
1745253970000|2025-04-21 16:46:10|||||||||1
1745253980000|2025-04-21 16:46:20|28|27.84|28|27.84|28|27.84|28|27.84|10
1745254000000|2025-04-21 16:46:40|||||||||1
1745254010000|2025-04-21 16:46:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|4
1745254020000|2025-04-21 16:47:00|28|27.84|28.04|27.88|28.04|27.88|28|27.84|20
1745254030000|2025-04-21 16:47:10|28|27.84|28.04|27.88|28.05|27.89|28|27.84|1
1745254040000|2025-04-21 16:47:20|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1745254050000|2025-04-21 16:47:30|||||||||2
1745254060000|2025-04-21 16:47:40|28.07|27.91|28.09|27.93|28.09|27.93|28.07|27.91|2
1745254070000|2025-04-21 16:47:50|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|9
1745254090000|2025-04-21 16:48:10|||||||||48
1745254100000|2025-04-21 16:48:20|28.1|27.94|28.09|27.93|28.1|27.94|28.09|27.93|10
1745254110000|2025-04-21 16:48:30|28.1|27.94|28.1|27.94|28.1|27.94|28.09|27.93|12
1745254120000|2025-04-21 16:48:40|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|1
1745254130000|2025-04-21 16:48:50|28.09|27.93|28.09|27.93|28.1|27.94|28.09|27.93|3
1745254140000|2025-04-21 16:49:00|28.1|27.94|28.09|27.93|28.1|27.94|28.09|27.93|0
1745254150000|2025-04-21 16:49:10|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|39
1745254160000|2025-04-21 16:49:20|28|27.84|28.04|27.88|28.05|27.89|28|27.84|28
1745254170000|2025-04-21 16:49:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|1
1745254200000|2025-04-21 16:50:00|||||||||1
1745254210000|2025-04-21 16:50:10|28.09|27.93|28.09|27.93|28.1|27.94|28.05|27.89|22
1745254220000|2025-04-21 16:50:20|||||||||1
1745254230000|2025-04-21 16:50:30|28.1|27.94|28.09|27.93|28.1|27.94|28.09|27.93|0
1745254240000|2025-04-21 16:50:40|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|10
1745254250000|2025-04-21 16:50:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|13
1745254260000|2025-04-21 16:51:00|28.09|27.93|28.1|27.94|28.14|27.98|28.09|27.93|8
1745254270000|2025-04-21 16:51:10|28.12|27.96|28.1|27.94|28.14|27.98|28.1|27.94|1
1745254280000|2025-04-21 16:51:20|28.14|27.98|28.12|27.96|28.14|27.98|28.1|27.94|2
1745254290000|2025-04-21 16:51:30|28.1|27.94|28.12|27.96|28.14|27.98|28.1|27.94|1
1745254300000|2025-04-21 16:51:40|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|5
1745254320000|2025-04-21 16:52:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|36
1745254330000|2025-04-21 16:52:10|28.14|27.98|28.18|28.02|28.18|28.02|28.14|27.98|13
1745254340000|2025-04-21 16:52:20|||||||||9
1745254350000|2025-04-21 16:52:30|||||||||26
1745254360000|2025-04-21 16:52:40|28.14|27.98|28.14|27.98|28.18|28.02|28.14|27.98|27
1745254370000|2025-04-21 16:52:50|28.16|28|28.14|27.98|28.18|28.02|28.14|27.98|10
1745254380000|2025-04-21 16:53:00|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|8
1745254390000|2025-04-21 16:53:10|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1745254400000|2025-04-21 16:53:20|28.16|28|28.18|28.02|28.18|28.02|28.16|28|2
1745254410000|2025-04-21 16:53:30|||||||||1
1745254430000|2025-04-21 16:53:50|28.2|28.04|28.18|28.02|28.23|28.07|28.18|28.02|13
1745254440000|2025-04-21 16:54:00|||||||||4
1745254450000|2025-04-21 16:54:10|||||||||1
1745254460000|2025-04-21 16:54:20|28.14|27.98|28.16|28|28.18|28.02|28.14|27.98|30
1745254470000|2025-04-21 16:54:30|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|6
1745254480000|2025-04-21 16:54:40|||||||||1
1745254490000|2025-04-21 16:54:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|5
1745254500000|2025-04-21 16:55:00|||||||||2
1745254510000|2025-04-21 16:55:10|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|19
1745254520000|2025-04-21 16:55:20|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1745254530000|2025-04-21 16:55:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1745254550000|2025-04-21 16:55:50|28.22|28.06|28.18|28.02|28.23|28.07|28.18|28.02|18
1745254560000|2025-04-21 16:56:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745254570000|2025-04-21 16:56:10|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1745254580000|2025-04-21 16:56:20|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1745254590000|2025-04-21 16:56:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1745254600000|2025-04-21 16:56:40|||||||||1
1745254610000|2025-04-21 16:56:50|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|0
1745254620000|2025-04-21 16:57:00|28.23|28.07|28.23|28.07|28.23|28.07|28.22|28.06|4
1745254630000|2025-04-21 16:57:10|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|13
1745254640000|2025-04-21 16:57:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1745254650000|2025-04-21 16:57:30|||||||||1
1745254660000|2025-04-21 16:57:40|||||||||2
1745254680000|2025-04-21 16:58:00|28.27|28.11|28.27|28.11|28.27|28.11|28.23|28.07|36
1745254690000|2025-04-21 16:58:10|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|84
1745254700000|2025-04-21 16:58:20|||||||||1
1745254710000|2025-04-21 16:58:30|||||||||7
1745254720000|2025-04-21 16:58:40|||||||||3
1745254730000|2025-04-21 16:58:50|||||||||1
1745254740000|2025-04-21 16:59:00|28.23|28.07|28.23|28.07|28.27|28.11|28.23|28.07|22
1745254750000|2025-04-21 16:59:10|||||||||3
1745254760000|2025-04-21 16:59:20|28.25|28.09|28.23|28.07|28.27|28.11|28.23|28.07|22
1745254770000|2025-04-21 16:59:30|28.27|28.11|28.27|28.11|28.27|28.11|28.23|28.07|12
1745254780000|2025-04-21 16:59:40|28.25|28.09|28.25|28.09|28.27|28.11|28.23|28.07|3
1745254790000|2025-04-21 16:59:50|28.23|28.07|28.23|28.07|28.25|28.09|28.23|28.07|1
1745254810000|2025-04-21 17:00:10|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|43
1745254820000|2025-04-21 17:00:20|28.21|28.05|28.18|28.02|28.23|28.07|28.18|28.02|28
1745254830000|2025-04-21 17:00:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|5
1745254840000|2025-04-21 17:00:40|||||||||9
1745254850000|2025-04-21 17:00:50|28.16|28|28.18|28.02|28.18|28.02|28.14|27.98|8
1745254860000|2025-04-21 17:01:00|28.16|28|28.14|27.98|28.18|28.02|28.14|27.98|19
1745254870000|2025-04-21 17:01:10|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|0
1745254880000|2025-04-21 17:01:20|||||||||10
1745254900000|2025-04-21 17:01:40|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|8
1745254910000|2025-04-21 17:01:50|||||||||1
1745254920000|2025-04-21 17:02:00|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|3
1745254930000|2025-04-21 17:02:10|28.21|28.05|28.23|28.07|28.23|28.07|28.19|28.03|4
1745254950000|2025-04-21 17:02:30|||||||||5
1745254960000|2025-04-21 17:02:40|28.24|28.08|28.28|28.12|28.28|28.12|28.23|28.07|14
1745254970000|2025-04-21 17:02:50|||||||||38
1745254980000|2025-04-21 17:03:00|28.3|28.14|28.32|28.16|28.32|28.16|28.3|28.14|20
1745254990000|2025-04-21 17:03:10|28.28|28.12|28.28|28.12|28.32|28.16|28.28|28.12|14
1745255000000|2025-04-21 17:03:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|7
1745255010000|2025-04-21 17:03:30|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|26
1745255020000|2025-04-21 17:03:40|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|16
1745255030000|2025-04-21 17:03:50|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|1
1745255040000|2025-04-21 17:04:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|1
1745255050000|2025-04-21 17:04:10|28.35|28.19|28.32|28.16|28.37|28.21|28.32|28.16|18
1745255060000|2025-04-21 17:04:20|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|3
1745255070000|2025-04-21 17:04:30|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|42
1745255080000|2025-04-21 17:04:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|9
1745255090000|2025-04-21 17:04:50|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|18
1745255100000|2025-04-21 17:05:00|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|2
1745255110000|2025-04-21 17:05:10|||||||||34
1745255120000|2025-04-21 17:05:20|||||||||10
1745255130000|2025-04-21 17:05:30|28.37|28.21|28.32|28.16|28.37|28.21|28.32|28.16|42
1745255140000|2025-04-21 17:05:40|28.33|28.17|28.32|28.16|28.37|28.21|28.32|28.16|7
1745255150000|2025-04-21 17:05:50|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|4
1745255160000|2025-04-21 17:06:00|28.3|28.14|28.33|28.17|28.33|28.17|28.28|28.12|14
1745255170000|2025-04-21 17:06:10|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|0
1745255180000|2025-04-21 17:06:20|28.29|28.13|28.33|28.17|28.33|28.17|28.28|28.12|23
1745255190000|2025-04-21 17:06:30|||||||||3
1745255210000|2025-04-21 17:06:50|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|6
1745255230000|2025-04-21 17:07:10|||||||||1
1745255240000|2025-04-21 17:07:20|28.35|28.19|28.35|28.19|28.37|28.21|28.33|28.17|9
1745255250000|2025-04-21 17:07:30|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|20
1745255260000|2025-04-21 17:07:40|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|34
1745255290000|2025-04-21 17:08:10|28.32|28.16|28.33|28.17|28.33|28.17|28.3|28.14|12
1745255310000|2025-04-21 17:08:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|12
1745255320000|2025-04-21 17:08:40|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|5
1745255330000|2025-04-21 17:08:50|28.35|28.19|28.35|28.19|28.37|28.21|28.33|28.17|3
1745255340000|2025-04-21 17:09:00|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|1
1745255350000|2025-04-21 17:09:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|6
1745255360000|2025-04-21 17:09:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1745255370000|2025-04-21 17:09:30|||||||||10
1745255390000|2025-04-21 17:09:50|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|12
1745255410000|2025-04-21 17:10:10|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|42
1745255420000|2025-04-21 17:10:20|28.4|28.24|28.42|28.26|28.42|28.26|28.4|28.24|0
1745255430000|2025-04-21 17:10:30|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|6
1745255440000|2025-04-21 17:10:40|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|23
1745255450000|2025-04-21 17:10:50|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|1
1745255460000|2025-04-21 17:11:00|||||||||24
1745255470000|2025-04-21 17:11:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|13
1745255480000|2025-04-21 17:11:20|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|3
1745255490000|2025-04-21 17:11:30|28.39|28.23|28.38|28.22|28.43|28.27|28.38|28.22|28
1745255500000|2025-04-21 17:11:40|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|3
1745255510000|2025-04-21 17:11:50|28.36|28.2|28.34|28.18|28.38|28.22|28.34|28.18|11
1745255520000|2025-04-21 17:12:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1745255530000|2025-04-21 17:12:10|||||||||1
1745255540000|2025-04-21 17:12:20|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|2
1745255550000|2025-04-21 17:12:30|||||||||5
1745255560000|2025-04-21 17:12:40|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|3
1745255580000|2025-04-21 17:13:00|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|17
1745255590000|2025-04-21 17:13:10|28.41|28.25|28.39|28.23|28.43|28.27|28.38|28.22|15
1745255600000|2025-04-21 17:13:20|28.41|28.25|28.43|28.27|28.43|28.27|28.39|28.23|0
1745255620000|2025-04-21 17:13:40|||||||||2
1745255630000|2025-04-21 17:13:50|||||||||1
1745255640000|2025-04-21 17:14:00|||||||||1
1745255650000|2025-04-21 17:14:10|||||||||7
1745255670000|2025-04-21 17:14:30|||||||||4
1745255680000|2025-04-21 17:14:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|13
1745255690000|2025-04-21 17:14:50|||||||||2
1745255710000|2025-04-21 17:15:10|||||||||70
1745255720000|2025-04-21 17:15:20|||||||||3
1745255730000|2025-04-21 17:15:30|28.37|28.21|28.37|28.21|28.38|28.22|28.33|28.17|25
1745255740000|2025-04-21 17:15:40|28.38|28.22|28.38|28.22|28.42|28.26|28.38|28.22|14
1745255750000|2025-04-21 17:15:50|28.42|28.26|28.38|28.22|28.42|28.26|28.38|28.22|2
1745255760000|2025-04-21 17:16:00|28.42|28.26|28.42|28.26|28.42|28.26|28.37|28.21|20
1745255770000|2025-04-21 17:16:10|||||||||5
1745255790000|2025-04-21 17:16:30|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|17
1745255800000|2025-04-21 17:16:40|28.41|28.25|28.37|28.21|28.42|28.26|28.37|28.21|14
1745255820000|2025-04-21 17:17:00|||||||||13
1745255830000|2025-04-21 17:17:10|28.42|28.26|28.42|28.26|28.46|28.3|28.42|28.26|4
1745255840000|2025-04-21 17:17:20|28.38|28.22|28.37|28.21|28.42|28.26|28.37|28.21|20
1745255870000|2025-04-21 17:17:50|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|19
1745255880000|2025-04-21 17:18:00|28.35|28.19|28.37|28.21|28.38|28.22|28.35|28.19|17
1745255890000|2025-04-21 17:18:10|||||||||1
1745255900000|2025-04-21 17:18:20|||||||||6
1745255910000|2025-04-21 17:18:30|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|1
1745255920000|2025-04-21 17:18:40|||||||||1
1745255930000|2025-04-21 17:18:50|||||||||1
1745255940000|2025-04-21 17:19:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|3
1745255950000|2025-04-21 17:19:10|28.32|28.16|28.33|28.17|28.37|28.21|28.32|28.16|19
1745255960000|2025-04-21 17:19:20|28.28|28.12|28.33|28.17|28.33|28.17|28.28|28.12|19
1745255970000|2025-04-21 17:19:30|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|6
1745255980000|2025-04-21 17:19:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|15
1745255990000|2025-04-21 17:19:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|7
1745256010000|2025-04-21 17:20:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|15
1745256020000|2025-04-21 17:20:20|||||||||1
1745256030000|2025-04-21 17:20:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|120
1745256040000|2025-04-21 17:20:40|28.28|28.12|28.3|28.14|28.33|28.17|28.28|28.12|34
1745256050000|2025-04-21 17:20:50|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|2
1745256070000|2025-04-21 17:21:10|||||||||4
1745256080000|2025-04-21 17:21:20|||||||||1
1745256100000|2025-04-21 17:21:40|||||||||1
1745256120000|2025-04-21 17:22:00|||||||||1
1745256130000|2025-04-21 17:22:10|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|12
1745256140000|2025-04-21 17:22:20|||||||||2
1745256150000|2025-04-21 17:22:30|||||||||36
1745256160000|2025-04-21 17:22:40|28.26|28.1|28.28|28.12|28.28|28.12|28.23|28.07|100
1745256170000|2025-04-21 17:22:50|||||||||1
1745256190000|2025-04-21 17:23:10|28.23|28.07|28.28|28.12|28.28|28.12|28.23|28.07|25
1745256200000|2025-04-21 17:23:20|||||||||6
1745256210000|2025-04-21 17:23:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|6
1745256220000|2025-04-21 17:23:40|||||||||11
1745256240000|2025-04-21 17:24:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|7
1745256250000|2025-04-21 17:24:10|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|21
1745256260000|2025-04-21 17:24:20|||||||||2
1745256270000|2025-04-21 17:24:30|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|16
1745256280000|2025-04-21 17:24:40|28.37|28.21|28.37|28.21|28.37|28.21|28.33|28.17|9
1745256290000|2025-04-21 17:24:50|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|2
1745256300000|2025-04-21 17:25:00|28.37|28.21|28.37|28.21|28.37|28.21|28.33|28.17|7
1745256310000|2025-04-21 17:25:10|28.38|28.22|28.38|28.22|28.38|28.22|28.37|28.21|0
1745256320000|2025-04-21 17:25:20|||||||||13
1745256330000|2025-04-21 17:25:30|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|1
1745256340000|2025-04-21 17:25:40|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|5
1745256350000|2025-04-21 17:25:50|||||||||54
1745256360000|2025-04-21 17:26:00|||||||||2
1745256370000|2025-04-21 17:26:10|28.38|28.22|28.42|28.26|28.42|28.26|28.38|28.22|60
1745256380000|2025-04-21 17:26:20|||||||||2
1745256390000|2025-04-21 17:26:30|||||||||1
1745256400000|2025-04-21 17:26:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|3
1745256410000|2025-04-21 17:26:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|1
1745256420000|2025-04-21 17:27:00|28.38|28.22|28.38|28.22|28.38|28.22|28.37|28.21|2
1745256430000|2025-04-21 17:27:10|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|4
1745256440000|2025-04-21 17:27:20|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|26
1745256450000|2025-04-21 17:27:30|28.35|28.19|28.33|28.17|28.37|28.21|28.33|28.17|15
1745256460000|2025-04-21 17:27:40|28.35|28.19|28.33|28.17|28.37|28.21|28.33|28.17|9
1745256470000|2025-04-21 17:27:50|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|1
1745256480000|2025-04-21 17:28:00|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|12
1745256490000|2025-04-21 17:28:10|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|23
1745256500000|2025-04-21 17:28:20|28.38|28.22|28.37|28.21|28.42|28.26|28.37|28.21|21
1745256510000|2025-04-21 17:28:30|||||||||1
1745256520000|2025-04-21 17:28:40|28.38|28.22|28.42|28.26|28.42|28.26|28.37|28.21|9
1745256530000|2025-04-21 17:28:50|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|6
1745256540000|2025-04-21 17:29:00|||||||||1
1745256550000|2025-04-21 17:29:10|||||||||3
1745256560000|2025-04-21 17:29:20|||||||||2
1745256570000|2025-04-21 17:29:30|||||||||1
1745256580000|2025-04-21 17:29:40|||||||||3
1745256590000|2025-04-21 17:29:50|||||||||2
1745256600000|2025-04-21 17:30:00|||||||||3
1745256610000|2025-04-21 17:30:10|||||||||3
1745256620000|2025-04-21 17:30:20|||||||||14
1745256630000|2025-04-21 17:30:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|3
1745256640000|2025-04-21 17:30:40|28.42|28.26|28.37|28.21|28.42|28.26|28.37|28.21|7
1745256650000|2025-04-21 17:30:50|||||||||2
1745256660000|2025-04-21 17:31:00|28.32|28.16|28.37|28.21|28.37|28.21|28.32|28.16|13
1745256670000|2025-04-21 17:31:10|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|12
1745256680000|2025-04-21 17:31:20|28.37|28.21|28.35|28.19|28.37|28.21|28.32|28.16|34
1745256690000|2025-04-21 17:31:30|28.37|28.21|28.37|28.21|28.37|28.21|28.32|28.16|5
1745256700000|2025-04-21 17:31:40|28.35|28.19|28.37|28.21|28.37|28.21|28.32|28.16|10
1745256710000|2025-04-21 17:31:50|||||||||2
1745256720000|2025-04-21 17:32:00|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|7
1745256730000|2025-04-21 17:32:10|28.37|28.21|28.37|28.21|28.37|28.21|28.32|28.16|7
1745256740000|2025-04-21 17:32:20|28.32|28.16|28.37|28.21|28.37|28.21|28.32|28.16|4
1745256750000|2025-04-21 17:32:30|28.35|28.19|28.37|28.21|28.37|28.21|28.35|28.19|12
1745256760000|2025-04-21 17:32:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|2
1745256770000|2025-04-21 17:32:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|8
1745256780000|2025-04-21 17:33:00|||||||||9
1745256790000|2025-04-21 17:33:10|||||||||1
1745256800000|2025-04-21 17:33:20|28.4|28.24|28.42|28.26|28.42|28.26|28.37|28.21|17
1745256810000|2025-04-21 17:33:30|||||||||2
1745256820000|2025-04-21 17:33:40|||||||||3
1745256830000|2025-04-21 17:33:50|||||||||2
1745256840000|2025-04-21 17:34:00|||||||||1
1745256850000|2025-04-21 17:34:10|||||||||2
1745256860000|2025-04-21 17:34:20|||||||||2
1745256870000|2025-04-21 17:34:30|||||||||1
1745256880000|2025-04-21 17:34:40|||||||||7
1745256890000|2025-04-21 17:34:50|||||||||1
1745256900000|2025-04-21 17:35:00|||||||||2
1745256910000|2025-04-21 17:35:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|4
1745256920000|2025-04-21 17:35:20|||||||||2
1745256930000|2025-04-21 17:35:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|7
1745256940000|2025-04-21 17:35:40|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|4
1745256950000|2025-04-21 17:35:50|||||||||1
1745256960000|2025-04-21 17:36:00|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|3
1745256970000|2025-04-21 17:36:10|28.46|28.3|28.46|28.3|28.47|28.31|28.46|28.3|0
1745256980000|2025-04-21 17:36:20|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|2
1745256990000|2025-04-21 17:36:30|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|14
1745257000000|2025-04-21 17:36:40|||||||||2
1745257010000|2025-04-21 17:36:50|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|10
1745257020000|2025-04-21 17:37:00|||||||||6
1745257030000|2025-04-21 17:37:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|10
1745257040000|2025-04-21 17:37:20|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|6
1745257050000|2025-04-21 17:37:30|||||||||1
1745257060000|2025-04-21 17:37:40|||||||||4
1745257070000|2025-04-21 17:37:50|||||||||3
1745257080000|2025-04-21 17:38:00|||||||||3
1745257090000|2025-04-21 17:38:10|||||||||1
1745257100000|2025-04-21 17:38:20|||||||||1
1745257110000|2025-04-21 17:38:30|28.46|28.3|28.47|28.31|28.47|28.31|28.42|28.26|37
1745257120000|2025-04-21 17:38:40|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|2
1745257130000|2025-04-21 17:38:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|12
1745257140000|2025-04-21 17:39:00|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|38
1745257150000|2025-04-21 17:39:10|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|4
1745257160000|2025-04-21 17:39:20|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|13
1745257170000|2025-04-21 17:39:30|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|11
1745257180000|2025-04-21 17:39:40|28.49|28.33|28.51|28.35|28.51|28.35|28.49|28.33|13
1745257190000|2025-04-21 17:39:50|28.47|28.31|28.47|28.31|28.49|28.33|28.47|28.31|17
1745257210000|2025-04-21 17:40:10|28.49|28.33|28.46|28.3|28.51|28.35|28.46|28.3|6
1745257220000|2025-04-21 17:40:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|8
1745257230000|2025-04-21 17:40:30|28.46|28.3|28.44|28.28|28.46|28.3|28.42|28.26|9
1745257240000|2025-04-21 17:40:40|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|10
1745257250000|2025-04-21 17:40:50|28.44|28.28|28.44|28.28|28.46|28.3|28.41|28.25|3
1745257260000|2025-04-21 17:41:00|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|4
1745257270000|2025-04-21 17:41:10|||||||||2
1745257290000|2025-04-21 17:41:30|||||||||6
1745257300000|2025-04-21 17:41:40|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|9
1745257310000|2025-04-21 17:41:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|3
1745257320000|2025-04-21 17:42:00|28.41|28.25|28.41|28.25|28.46|28.3|28.41|28.25|15
1745257340000|2025-04-21 17:42:20|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|13
1745257350000|2025-04-21 17:42:30|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|15
1745257360000|2025-04-21 17:42:40|||||||||3
1745257370000|2025-04-21 17:42:50|28.44|28.28|28.42|28.26|28.46|28.3|28.42|28.26|29
1745257380000|2025-04-21 17:43:00|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|16
1745257390000|2025-04-21 17:43:10|28.41|28.25|28.41|28.25|28.42|28.26|28.41|28.25|14
1745257410000|2025-04-21 17:43:30|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|24
1745257420000|2025-04-21 17:43:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|1
1745257440000|2025-04-21 17:44:00|||||||||1
1745257450000|2025-04-21 17:44:10|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|2
1745257460000|2025-04-21 17:44:20|||||||||7
1745257470000|2025-04-21 17:44:30|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|6
1745257480000|2025-04-21 17:44:40|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|8
1745257490000|2025-04-21 17:44:50|28.41|28.25|28.44|28.28|28.46|28.3|28.41|28.25|5
1745257500000|2025-04-21 17:45:00|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|1
1745257510000|2025-04-21 17:45:10|||||||||1
1745257530000|2025-04-21 17:45:30|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|3
1745257540000|2025-04-21 17:45:40|||||||||1
1745257550000|2025-04-21 17:45:50|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|11
1745257560000|2025-04-21 17:46:00|28.41|28.25|28.46|28.3|28.46|28.3|28.41|28.25|32
1745257580000|2025-04-21 17:46:20|||||||||2
1745257590000|2025-04-21 17:46:30|28.51|28.35|28.55|28.39|28.56|28.4|28.51|28.35|236
1745257600000|2025-04-21 17:46:40|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|5
1745257610000|2025-04-21 17:46:50|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1745257620000|2025-04-21 17:47:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|0
1745257630000|2025-04-21 17:47:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|29
1745257640000|2025-04-21 17:47:20|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|22
1745257650000|2025-04-21 17:47:30|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|34
1745257660000|2025-04-21 17:47:40|28.56|28.4|28.56|28.4|28.6|28.44|28.56|28.4|23
1745257670000|2025-04-21 17:47:50|||||||||1
1745257680000|2025-04-21 17:48:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|4
1745257690000|2025-04-21 17:48:10|||||||||1
1745257720000|2025-04-21 17:48:40|||||||||12
1745257730000|2025-04-21 17:48:50|||||||||3
1745257740000|2025-04-21 17:49:00|||||||||7
1745257750000|2025-04-21 17:49:10|28.61|28.45|28.65|28.49|28.65|28.49|28.61|28.45|14
1745257770000|2025-04-21 17:49:30|||||||||2
1745257780000|2025-04-21 17:49:40|||||||||6
1745257790000|2025-04-21 17:49:50|||||||||2
1745257800000|2025-04-21 17:50:00|||||||||5
1745257810000|2025-04-21 17:50:10|||||||||1
1745257820000|2025-04-21 17:50:20|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|3
1745257830000|2025-04-21 17:50:30|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|30
1745257840000|2025-04-21 17:50:40|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|33
1745257850000|2025-04-21 17:50:50|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|12
1745257860000|2025-04-21 17:51:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|9
1745257870000|2025-04-21 17:51:10|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|5
1745257890000|2025-04-21 17:51:30|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|10
1745257900000|2025-04-21 17:51:40|28.63|28.47|28.65|28.49|28.65|28.49|28.6|28.44|14
1745257910000|2025-04-21 17:51:50|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|3
1745257920000|2025-04-21 17:52:00|||||||||1
1745257930000|2025-04-21 17:52:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|32
1745257940000|2025-04-21 17:52:20|28.63|28.47|28.6|28.44|28.63|28.47|28.6|28.44|4
1745257970000|2025-04-21 17:52:50|||||||||1
1745257980000|2025-04-21 17:53:00|||||||||2
1745257990000|2025-04-21 17:53:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|12
1745258000000|2025-04-21 17:53:20|||||||||1
1745258010000|2025-04-21 17:53:30|||||||||1
1745258020000|2025-04-21 17:53:40|||||||||1
1745258030000|2025-04-21 17:53:50|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|24
1745258040000|2025-04-21 17:54:00|28.62|28.46|28.6|28.44|28.65|28.49|28.6|28.44|38
1745258050000|2025-04-21 17:54:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1745258060000|2025-04-21 17:54:20|||||||||1
1745258070000|2025-04-21 17:54:30|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|2
1745258080000|2025-04-21 17:54:40|28.6|28.44|28.6|28.44|28.62|28.46|28.6|28.44|3
1745258090000|2025-04-21 17:54:50|||||||||1
1745258100000|2025-04-21 17:55:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|8
1745258110000|2025-04-21 17:55:10|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|10
1745258120000|2025-04-21 17:55:20|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|26
1745258130000|2025-04-21 17:55:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1745258140000|2025-04-21 17:55:40|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|14
1745258150000|2025-04-21 17:55:50|||||||||1
1745258160000|2025-04-21 17:56:00|||||||||1
1745258170000|2025-04-21 17:56:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|2
1745258180000|2025-04-21 17:56:20|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|8
1745258190000|2025-04-21 17:56:30|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|25
1745258200000|2025-04-21 17:56:40|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|2
1745258210000|2025-04-21 17:56:50|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1745258220000|2025-04-21 17:57:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1745258230000|2025-04-21 17:57:10|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|4
1745258240000|2025-04-21 17:57:20|28.62|28.46|28.65|28.49|28.65|28.49|28.62|28.46|3
1745258250000|2025-04-21 17:57:30|||||||||22
1745258270000|2025-04-21 17:57:50|||||||||1
1745258280000|2025-04-21 17:58:00|28.67|28.51|28.69|28.53|28.69|28.53|28.65|28.49|29
1745258290000|2025-04-21 17:58:10|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1745258300000|2025-04-21 17:58:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|5
1745258310000|2025-04-21 17:58:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|11
1745258320000|2025-04-21 17:58:40|28.69|28.53|28.65|28.49|28.69|28.53|28.65|28.49|14
1745258330000|2025-04-21 17:58:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|4
1745258340000|2025-04-21 17:59:00|||||||||3
1745258350000|2025-04-21 17:59:10|28.67|28.51|28.69|28.53|28.69|28.53|28.65|28.49|6
1745258360000|2025-04-21 17:59:20|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|0
1745258370000|2025-04-21 17:59:30|||||||||2
1745258390000|2025-04-21 17:59:50|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|3
1745258400000|2025-04-21 18:00:00|28.65|28.49|28.69|28.53|28.69|28.53|28.65|28.49|7
1745258410000|2025-04-21 18:00:10|||||||||1
1745258420000|2025-04-21 18:00:20|28.65|28.49|28.69|28.53|28.69|28.53|28.65|28.49|5
1745258430000|2025-04-21 18:00:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|4
1745258440000|2025-04-21 18:00:40|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|3
1745258450000|2025-04-21 18:00:50|||||||||5
1745258460000|2025-04-21 18:01:00|||||||||13
1745258470000|2025-04-21 18:01:10|||||||||5
1745258480000|2025-04-21 18:01:20|||||||||26
1745258490000|2025-04-21 18:01:30|||||||||2
1745258500000|2025-04-21 18:01:40|||||||||6
1745258510000|2025-04-21 18:01:50|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|10
1745258520000|2025-04-21 18:02:00|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|13
1745258530000|2025-04-21 18:02:10|28.78|28.62|28.79|28.63|28.79|28.63|28.74|28.58|12
1745258540000|2025-04-21 18:02:20|28.74|28.58|28.74|28.58|28.78|28.62|28.74|28.58|9
1745258550000|2025-04-21 18:02:30|28.78|28.62|28.74|28.58|28.79|28.63|28.74|28.58|24
1745258560000|2025-04-21 18:02:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|12
1745258580000|2025-04-21 18:03:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|9
1745258590000|2025-04-21 18:03:10|28.69|28.53|28.69|28.53|28.72|28.56|28.69|28.53|15
1745258600000|2025-04-21 18:03:20|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|11
1745258610000|2025-04-21 18:03:30|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|5
1745258620000|2025-04-21 18:03:40|||||||||2
1745258630000|2025-04-21 18:03:50|||||||||3
1745258640000|2025-04-21 18:04:00|||||||||1
1745258650000|2025-04-21 18:04:10|||||||||13
1745258660000|2025-04-21 18:04:20|||||||||1
1745258670000|2025-04-21 18:04:30|||||||||2
1745258680000|2025-04-21 18:04:40|28.78|28.62|28.79|28.63|28.79|28.63|28.74|28.58|32
1745258690000|2025-04-21 18:04:50|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|15
1745258700000|2025-04-21 18:05:00|28.79|28.63|28.81|28.65|28.83|28.67|28.79|28.63|30
1745258710000|2025-04-21 18:05:10|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|1
1745258720000|2025-04-21 18:05:20|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|54
1745258730000|2025-04-21 18:05:30|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|3
1745258740000|2025-04-21 18:05:40|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|15
1745258750000|2025-04-21 18:05:50|||||||||1
1745258760000|2025-04-21 18:06:00|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|35
1745258770000|2025-04-21 18:06:10|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|24
1745258780000|2025-04-21 18:06:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1745258800000|2025-04-21 18:06:40|||||||||1
1745258820000|2025-04-21 18:07:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|2
1745258830000|2025-04-21 18:07:10|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|7
1745258840000|2025-04-21 18:07:20|||||||||9
1745258850000|2025-04-21 18:07:30|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|12
1745258860000|2025-04-21 18:07:40|28.79|28.63|28.83|28.67|28.83|28.67|28.79|28.63|8
1745258870000|2025-04-21 18:07:50|||||||||1
1745258880000|2025-04-21 18:08:00|||||||||1
1745258890000|2025-04-21 18:08:10|||||||||5
1745258900000|2025-04-21 18:08:20|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|32
1745258910000|2025-04-21 18:08:30|||||||||1
1745258920000|2025-04-21 18:08:40|||||||||17
1745258930000|2025-04-21 18:08:50|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|15
1745258940000|2025-04-21 18:09:00|28.78|28.62|28.76|28.6|28.78|28.62|28.74|28.58|5
1745258950000|2025-04-21 18:09:10|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|2
1745258960000|2025-04-21 18:09:20|28.83|28.67|28.83|28.67|28.83|28.67|28.79|28.63|29
1745258970000|2025-04-21 18:09:30|||||||||8
1745258980000|2025-04-21 18:09:40|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|53
1745258990000|2025-04-21 18:09:50|||||||||19
1745259000000|2025-04-21 18:10:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|2
1745259010000|2025-04-21 18:10:10|||||||||21
1745259020000|2025-04-21 18:10:20|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|24
1745259030000|2025-04-21 18:10:30|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|18
1745259040000|2025-04-21 18:10:40|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|6
1745259050000|2025-04-21 18:10:50|28.78|28.62|28.81|28.65|28.83|28.67|28.78|28.62|13
1745259060000|2025-04-21 18:11:00|28.83|28.67|28.78|28.62|28.83|28.67|28.78|28.62|8
1745259070000|2025-04-21 18:11:10|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|4
1745259080000|2025-04-21 18:11:20|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|17
1745259090000|2025-04-21 18:11:30|||||||||3
1745259100000|2025-04-21 18:11:40|28.73|28.57|28.73|28.57|28.78|28.62|28.73|28.57|123
1745259110000|2025-04-21 18:11:50|||||||||2
1745259120000|2025-04-21 18:12:00|||||||||6
1745259130000|2025-04-21 18:12:10|||||||||11
1745259150000|2025-04-21 18:12:30|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|4
1745259160000|2025-04-21 18:12:40|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|41
1745259170000|2025-04-21 18:12:50|28.68|28.52|28.68|28.52|28.69|28.53|28.68|28.52|3
1745259180000|2025-04-21 18:13:00|28.69|28.53|28.73|28.57|28.73|28.57|28.68|28.52|16
1745259190000|2025-04-21 18:13:10|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|19
1745259200000|2025-04-21 18:13:20|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|3
1745259210000|2025-04-21 18:13:30|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|15
1745259220000|2025-04-21 18:13:40|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|2
1745259230000|2025-04-21 18:13:50|||||||||1
1745259240000|2025-04-21 18:14:00|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|2
1745259250000|2025-04-21 18:14:10|||||||||1
1745259260000|2025-04-21 18:14:20|||||||||17
1745259270000|2025-04-21 18:14:30|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|122
1745259280000|2025-04-21 18:14:40|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|33
1745259290000|2025-04-21 18:14:50|28.64|28.48|28.64|28.48|28.64|28.48|28.63|28.47|5
1745259300000|2025-04-21 18:15:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|7
1745259310000|2025-04-21 18:15:10|28.66|28.5|28.64|28.48|28.68|28.52|28.64|28.48|16
1745259320000|2025-04-21 18:15:20|28.66|28.5|28.64|28.48|28.66|28.5|28.64|28.48|3
1745259330000|2025-04-21 18:15:30|||||||||2
1745259340000|2025-04-21 18:15:40|28.68|28.52|28.64|28.48|28.68|28.52|28.63|28.47|16
1745259350000|2025-04-21 18:15:50|28.63|28.47|28.63|28.47|28.64|28.48|28.63|28.47|8
1745259360000|2025-04-21 18:16:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|18
1745259370000|2025-04-21 18:16:10|||||||||11
1745259380000|2025-04-21 18:16:20|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|76
1745259390000|2025-04-21 18:16:30|28.59|28.43|28.58|28.42|28.59|28.43|28.54|28.38|16
1745259400000|2025-04-21 18:16:40|28.54|28.38|28.54|28.38|28.58|28.42|28.54|28.38|0
1745259410000|2025-04-21 18:16:50|||||||||1
1745259420000|2025-04-21 18:17:00|||||||||68
1745259430000|2025-04-21 18:17:10|||||||||19
1745259440000|2025-04-21 18:17:20|||||||||1
1745259450000|2025-04-21 18:17:30|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|4
1745259460000|2025-04-21 18:17:40|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|3
1745259470000|2025-04-21 18:17:50|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|2
1745259480000|2025-04-21 18:18:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|1
1745259490000|2025-04-21 18:18:10|||||||||1
1745259500000|2025-04-21 18:18:20|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|0
1745259510000|2025-04-21 18:18:30|28.49|28.33|28.49|28.33|28.5|28.34|28.49|28.33|5
1745259520000|2025-04-21 18:18:40|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|37
1745259530000|2025-04-21 18:18:50|||||||||3
1745259540000|2025-04-21 18:19:00|||||||||1
1745259550000|2025-04-21 18:19:10|||||||||4
1745259560000|2025-04-21 18:19:20|28.5|28.34|28.5|28.34|28.5|28.34|28.49|28.33|13
1745259570000|2025-04-21 18:19:30|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|7
1745259590000|2025-04-21 18:19:50|||||||||4
1745259600000|2025-04-21 18:20:00|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|1
1745259610000|2025-04-21 18:20:10|||||||||3
1745259620000|2025-04-21 18:20:20|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|2
1745259630000|2025-04-21 18:20:30|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|0
1745259640000|2025-04-21 18:20:40|28.59|28.43|28.55|28.39|28.59|28.43|28.55|28.39|54
1745259650000|2025-04-21 18:20:50|28.57|28.41|28.55|28.39|28.59|28.43|28.55|28.39|5
1745259660000|2025-04-21 18:21:00|28.57|28.41|28.59|28.43|28.59|28.43|28.57|28.41|6
1745259680000|2025-04-21 18:21:20|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|13
1745259690000|2025-04-21 18:21:30|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|5
1745259710000|2025-04-21 18:21:50|||||||||1
1745259720000|2025-04-21 18:22:00|28.6|28.44|28.64|28.48|28.64|28.48|28.59|28.43|12
1745259730000|2025-04-21 18:22:10|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|30
1745259740000|2025-04-21 18:22:20|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1745259750000|2025-04-21 18:22:30|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1745259760000|2025-04-21 18:22:40|||||||||1
1745259780000|2025-04-21 18:23:00|||||||||7
1745259790000|2025-04-21 18:23:10|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|6
1745259800000|2025-04-21 18:23:20|||||||||1
1745259810000|2025-04-21 18:23:30|||||||||4
1745259820000|2025-04-21 18:23:40|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|5
1745259830000|2025-04-21 18:23:50|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|1
1745259840000|2025-04-21 18:24:00|||||||||2
1745259860000|2025-04-21 18:24:20|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|13
1745259870000|2025-04-21 18:24:30|||||||||2
1745259880000|2025-04-21 18:24:40|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|31
1745259890000|2025-04-21 18:24:50|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|4
1745259900000|2025-04-21 18:25:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|15
1745259910000|2025-04-21 18:25:10|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|19
1745259920000|2025-04-21 18:25:20|||||||||1
1745259940000|2025-04-21 18:25:40|28.65|28.49|28.65|28.49|28.65|28.49|28.64|28.48|2
1745259950000|2025-04-21 18:25:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|1
1745259960000|2025-04-21 18:26:00|28.6|28.44|28.6|28.44|28.64|28.48|28.6|28.44|24
1745259970000|2025-04-21 18:26:10|28.62|28.46|28.64|28.48|28.64|28.48|28.62|28.46|14
1745259980000|2025-04-21 18:26:20|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|5
1745259990000|2025-04-21 18:26:30|28.64|28.48|28.64|28.48|28.64|28.48|28.6|28.44|11
1745260000000|2025-04-21 18:26:40|||||||||10
1745260020000|2025-04-21 18:27:00|||||||||1
1745260030000|2025-04-21 18:27:10|||||||||1
1745260040000|2025-04-21 18:27:20|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|31
1745260050000|2025-04-21 18:27:30|||||||||6
1745260060000|2025-04-21 18:27:40|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|53
1745260070000|2025-04-21 18:27:50|28.64|28.48|28.6|28.44|28.64|28.48|28.6|28.44|31
1745260080000|2025-04-21 18:28:00|||||||||3
1745260090000|2025-04-21 18:28:10|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|1
1745260100000|2025-04-21 18:28:20|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|1
1745260110000|2025-04-21 18:28:30|||||||||22
1745260120000|2025-04-21 18:28:40|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|17
1745260140000|2025-04-21 18:29:00|||||||||3
1745260150000|2025-04-21 18:29:10|28.59|28.43|28.55|28.39|28.59|28.43|28.55|28.39|31
1745260170000|2025-04-21 18:29:30|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|31
1745260180000|2025-04-21 18:29:40|28.5|28.34|28.46|28.3|28.5|28.34|28.46|28.3|5
1745260190000|2025-04-21 18:29:50|||||||||4
1745260200000|2025-04-21 18:30:00|28.5|28.34|28.5|28.34|28.5|28.34|28.46|28.3|37
1745260210000|2025-04-21 18:30:10|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|27
1745260220000|2025-04-21 18:30:20|||||||||1
1745260230000|2025-04-21 18:30:30|28.42|28.26|28.41|28.25|28.44|28.28|28.41|28.25|16
1745260240000|2025-04-21 18:30:40|||||||||40
1745260250000|2025-04-21 18:30:50|||||||||34
1745260260000|2025-04-21 18:31:00|||||||||2
1745260270000|2025-04-21 18:31:10|||||||||2
1745260280000|2025-04-21 18:31:20|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|6
1745260290000|2025-04-21 18:31:30|28.39|28.23|28.41|28.25|28.41|28.25|28.37|28.21|25
1745260300000|2025-04-21 18:31:40|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|8
1745260310000|2025-04-21 18:31:50|28.39|28.23|28.41|28.25|28.41|28.25|28.37|28.21|41
1745260320000|2025-04-21 18:32:00|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|9
1745260330000|2025-04-21 18:32:10|||||||||3
1745260340000|2025-04-21 18:32:20|||||||||2
1745260350000|2025-04-21 18:32:30|||||||||1
1745260360000|2025-04-21 18:32:40|||||||||7
1745260370000|2025-04-21 18:32:50|||||||||9
1745260380000|2025-04-21 18:33:00|||||||||3
1745260390000|2025-04-21 18:33:10|||||||||1
1745260400000|2025-04-21 18:33:20|||||||||1
1745260410000|2025-04-21 18:33:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|43
1745260420000|2025-04-21 18:33:40|||||||||8
1745260430000|2025-04-21 18:33:50|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|1
1745260440000|2025-04-21 18:34:00|28.37|28.21|28.41|28.25|28.42|28.26|28.37|28.21|21
1745260450000|2025-04-21 18:34:10|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|18
1745260460000|2025-04-21 18:34:20|||||||||1
1745260470000|2025-04-21 18:34:30|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|3
1745260480000|2025-04-21 18:34:40|28.44|28.28|28.46|28.3|28.46|28.3|28.42|28.26|5
1745260490000|2025-04-21 18:34:50|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|4
1745260500000|2025-04-21 18:35:00|28.44|28.28|28.46|28.3|28.46|28.3|28.42|28.26|6
1745260510000|2025-04-21 18:35:10|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|10
1745260520000|2025-04-21 18:35:20|||||||||2
1745260530000|2025-04-21 18:35:30|||||||||3
1745260540000|2025-04-21 18:35:40|||||||||3
1745260550000|2025-04-21 18:35:50|||||||||2
1745260560000|2025-04-21 18:36:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|9
1745260570000|2025-04-21 18:36:10|||||||||5
1745260580000|2025-04-21 18:36:20|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|12
1745260590000|2025-04-21 18:36:30|||||||||6
1745260600000|2025-04-21 18:36:40|28.52|28.36|28.56|28.4|28.56|28.4|28.51|28.35|12
1745260610000|2025-04-21 18:36:50|28.54|28.38|28.52|28.36|28.56|28.4|28.52|28.36|17
1745260620000|2025-04-21 18:37:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|3
1745260630000|2025-04-21 18:37:10|||||||||8
1745260640000|2025-04-21 18:37:20|||||||||7
1745260650000|2025-04-21 18:37:30|||||||||6
1745260660000|2025-04-21 18:37:40|||||||||8
1745260670000|2025-04-21 18:37:50|||||||||5
1745260680000|2025-04-21 18:38:00|||||||||10
1745260690000|2025-04-21 18:38:10|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|16
1745260700000|2025-04-21 18:38:20|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|9
1745260710000|2025-04-21 18:38:30|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|10
1745260720000|2025-04-21 18:38:40|28.47|28.31|28.47|28.31|28.51|28.35|28.47|28.31|41
1745260730000|2025-04-21 18:38:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|18
1745260740000|2025-04-21 18:39:00|||||||||7
1745260750000|2025-04-21 18:39:10|||||||||4
1745260760000|2025-04-21 18:39:20|||||||||18
1745260770000|2025-04-21 18:39:30|||||||||5
1745260780000|2025-04-21 18:39:40|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|44
1745260790000|2025-04-21 18:39:50|28.51|28.35|28.51|28.35|28.51|28.35|28.47|28.31|24
1745260800000|2025-04-21 18:40:00|28.47|28.31|28.51|28.35|28.51|28.35|28.47|28.31|14
1745260810000|2025-04-21 18:40:10|||||||||10
1745260820000|2025-04-21 18:40:20|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|11
1745260830000|2025-04-21 18:40:30|||||||||5
1745260840000|2025-04-21 18:40:40|||||||||3
1745260850000|2025-04-21 18:40:50|||||||||2
1745260860000|2025-04-21 18:41:00|28.6|28.44|28.6|28.44|28.6|28.44|28.56|28.4|11
1745260870000|2025-04-21 18:41:10|28.61|28.45|28.61|28.45|28.61|28.45|28.6|28.44|2
1745260880000|2025-04-21 18:41:20|28.65|28.49|28.65|28.49|28.65|28.49|28.61|28.45|27
1745260890000|2025-04-21 18:41:30|28.63|28.47|28.65|28.49|28.65|28.49|28.61|28.45|22
1745260900000|2025-04-21 18:41:40|28.63|28.47|28.65|28.49|28.65|28.49|28.61|28.45|7
1745260910000|2025-04-21 18:41:50|28.63|28.47|28.65|28.49|28.65|28.49|28.61|28.45|4
1745260920000|2025-04-21 18:42:00|28.63|28.47|28.65|28.49|28.65|28.49|28.61|28.45|32
1745260930000|2025-04-21 18:42:10|28.63|28.47|28.63|28.47|28.65|28.49|28.61|28.45|17
1745260940000|2025-04-21 18:42:20|28.65|28.49|28.65|28.49|28.65|28.49|28.61|28.45|12
1745260950000|2025-04-21 18:42:30|||||||||5
1745260960000|2025-04-21 18:42:40|||||||||13
1745260970000|2025-04-21 18:42:50|||||||||4
1745260980000|2025-04-21 18:43:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|5
1745260990000|2025-04-21 18:43:10|28.7|28.54|28.66|28.5|28.7|28.54|28.65|28.49|45
1745261000000|2025-04-21 18:43:20|||||||||3
1745261010000|2025-04-21 18:43:30|||||||||2
1745261020000|2025-04-21 18:43:40|||||||||2
1745261030000|2025-04-21 18:43:50|||||||||3
1745261040000|2025-04-21 18:44:00|28.7|28.54|28.68|28.52|28.7|28.54|28.66|28.5|61
1745261050000|2025-04-21 18:44:10|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|7
1745261060000|2025-04-21 18:44:20|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|14
1745261070000|2025-04-21 18:44:30|||||||||2
1745261080000|2025-04-21 18:44:40|||||||||3
1745261090000|2025-04-21 18:44:50|||||||||4
1745261100000|2025-04-21 18:45:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|35
1745261110000|2025-04-21 18:45:10|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|11
1745261120000|2025-04-21 18:45:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|7
1745261130000|2025-04-21 18:45:30|||||||||3
1745261140000|2025-04-21 18:45:40|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|14
1745261150000|2025-04-21 18:45:50|||||||||19
1745261160000|2025-04-21 18:46:00|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|25
1745261170000|2025-04-21 18:46:10|28.62|28.46|28.62|28.46|28.66|28.5|28.61|28.45|24
1745261180000|2025-04-21 18:46:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|3
1745261190000|2025-04-21 18:46:30|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|36
1745261200000|2025-04-21 18:46:40|28.57|28.41|28.61|28.45|28.61|28.45|28.56|28.4|26
1745261210000|2025-04-21 18:46:50|||||||||3
1745261220000|2025-04-21 18:47:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|33
1745261230000|2025-04-21 18:47:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1745261240000|2025-04-21 18:47:20|28.56|28.4|28.57|28.41|28.61|28.45|28.56|28.4|28
1745261250000|2025-04-21 18:47:30|28.61|28.45|28.61|28.45|28.61|28.45|28.57|28.41|19
1745261260000|2025-04-21 18:47:40|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|5
1745261270000|2025-04-21 18:47:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|2
1745261280000|2025-04-21 18:48:00|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|10
1745261290000|2025-04-21 18:48:10|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|4
1745261300000|2025-04-21 18:48:20|28.66|28.5|28.66|28.5|28.66|28.5|28.63|28.47|6
1745261310000|2025-04-21 18:48:30|28.61|28.45|28.61|28.45|28.66|28.5|28.61|28.45|29
1745261320000|2025-04-21 18:48:40|28.62|28.46|28.61|28.45|28.64|28.48|28.61|28.45|4
1745261330000|2025-04-21 18:48:50|28.65|28.49|28.63|28.47|28.65|28.49|28.61|28.45|7
1745261340000|2025-04-21 18:49:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|7
1745261350000|2025-04-21 18:49:10|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|20
1745261360000|2025-04-21 18:49:20|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|12
1745261370000|2025-04-21 18:49:30|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|4
1745261380000|2025-04-21 18:49:40|28.62|28.46|28.61|28.45|28.64|28.48|28.61|28.45|16
1745261390000|2025-04-21 18:49:50|28.57|28.41|28.59|28.43|28.61|28.45|28.57|28.41|26
1745261400000|2025-04-21 18:50:00|28.61|28.45|28.61|28.45|28.61|28.45|28.57|28.41|10
1745261410000|2025-04-21 18:50:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|7
1745261420000|2025-04-21 18:50:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|33
1745261430000|2025-04-21 18:50:30|||||||||1
1745261460000|2025-04-21 18:51:00|28.64|28.48|28.66|28.5|28.66|28.5|28.62|28.46|38
1745261470000|2025-04-21 18:51:10|28.62|28.46|28.62|28.46|28.64|28.48|28.62|28.46|11
1745261480000|2025-04-21 18:51:20|28.66|28.5|28.66|28.5|28.66|28.5|28.62|28.46|8
1745261490000|2025-04-21 18:51:30|28.62|28.46|28.66|28.5|28.66|28.5|28.62|28.46|8
1745261500000|2025-04-21 18:51:40|28.64|28.48|28.62|28.46|28.66|28.5|28.61|28.45|6
1745261510000|2025-04-21 18:51:50|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|1
1745261520000|2025-04-21 18:52:00|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|16
1745261540000|2025-04-21 18:52:20|28.64|28.48|28.66|28.5|28.66|28.5|28.62|28.46|14
1745261560000|2025-04-21 18:52:40|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|7
1745261570000|2025-04-21 18:52:50|28.66|28.5|28.66|28.5|28.7|28.54|28.66|28.5|7
1745261580000|2025-04-21 18:53:00|||||||||2
1745261590000|2025-04-21 18:53:10|||||||||2
1745261610000|2025-04-21 18:53:30|||||||||3
1745261640000|2025-04-21 18:54:00|||||||||3
1745261650000|2025-04-21 18:54:10|28.7|28.54|28.68|28.52|28.7|28.54|28.66|28.5|10
1745261660000|2025-04-21 18:54:20|28.66|28.5|28.66|28.5|28.71|28.55|28.66|28.5|31
1745261670000|2025-04-21 18:54:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1745261680000|2025-04-21 18:54:40|28.68|28.52|28.66|28.5|28.7|28.54|28.66|28.5|42
1745261690000|2025-04-21 18:54:50|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|3
1745261710000|2025-04-21 18:55:10|||||||||1
1745261720000|2025-04-21 18:55:20|||||||||30
1745261730000|2025-04-21 18:55:30|||||||||24
1745261740000|2025-04-21 18:55:40|||||||||2
1745261760000|2025-04-21 18:56:00|||||||||1
1745261770000|2025-04-21 18:56:10|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|8
1745261780000|2025-04-21 18:56:20|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|3
1745261790000|2025-04-21 18:56:30|28.7|28.54|28.7|28.54|28.7|28.54|28.66|28.5|20
1745261800000|2025-04-21 18:56:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|1
1745261810000|2025-04-21 18:56:50|28.68|28.52|28.66|28.5|28.7|28.54|28.66|28.5|22
1745261820000|2025-04-21 18:57:00|||||||||7
1745261830000|2025-04-21 18:57:10|28.7|28.54|28.7|28.54|28.7|28.54|28.68|28.52|7
1745261840000|2025-04-21 18:57:20|28.71|28.55|28.71|28.55|28.71|28.55|28.7|28.54|8
1745261850000|2025-04-21 18:57:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1745261860000|2025-04-21 18:57:40|||||||||1
1745261870000|2025-04-21 18:57:50|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|1
1745261880000|2025-04-21 18:58:00|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|1
1745261890000|2025-04-21 18:58:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|3
1745261900000|2025-04-21 18:58:20|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|29
1745261910000|2025-04-21 18:58:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|11
1745261920000|2025-04-21 18:58:40|28.73|28.57|28.71|28.55|28.75|28.59|28.71|28.55|46
1745261930000|2025-04-21 18:58:50|||||||||17
1745261940000|2025-04-21 18:59:00|||||||||1
1745261950000|2025-04-21 18:59:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|0
1745261960000|2025-04-21 18:59:20|||||||||9
1745261970000|2025-04-21 18:59:30|||||||||1
1745261980000|2025-04-21 18:59:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|8
1745261990000|2025-04-21 18:59:50|||||||||3
1745262000000|2025-04-21 19:00:00|||||||||10
1745262010000|2025-04-21 19:00:10|||||||||17
1745262020000|2025-04-21 19:00:20|28.73|28.57|28.66|28.5|28.73|28.57|28.66|28.5|5
1745262030000|2025-04-21 19:00:30|||||||||21
1745262050000|2025-04-21 19:00:50|||||||||2
1745262060000|2025-04-21 19:01:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|55
1745262070000|2025-04-21 19:01:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|20
1745262080000|2025-04-21 19:01:20|28.61|28.45|28.61|28.45|28.61|28.45|28.57|28.41|21
1745262090000|2025-04-21 19:01:30|28.57|28.41|28.57|28.41|28.61|28.45|28.57|28.41|9
1745262100000|2025-04-21 19:01:40|||||||||10
1745262110000|2025-04-21 19:01:50|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|33
1745262120000|2025-04-21 19:02:00|28.56|28.4|28.56|28.4|28.57|28.41|28.56|28.4|27
1745262130000|2025-04-21 19:02:10|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1745262140000|2025-04-21 19:02:20|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|20
1745262150000|2025-04-21 19:02:30|||||||||8
1745262160000|2025-04-21 19:02:40|28.57|28.41|28.56|28.4|28.57|28.41|28.54|28.38|11
1745262170000|2025-04-21 19:02:50|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|0
1745262180000|2025-04-21 19:03:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|2
1745262190000|2025-04-21 19:03:10|||||||||11
1745262200000|2025-04-21 19:03:20|28.59|28.43|28.61|28.45|28.61|28.45|28.57|28.41|13
1745262210000|2025-04-21 19:03:30|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|23
1745262220000|2025-04-21 19:03:40|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|3
1745262250000|2025-04-21 19:04:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|2
1745262260000|2025-04-21 19:04:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|21
1745262270000|2025-04-21 19:04:30|28.56|28.4|28.56|28.4|28.57|28.41|28.52|28.36|12
1745262280000|2025-04-21 19:04:40|28.52|28.36|28.54|28.38|28.56|28.4|28.52|28.36|17
1745262290000|2025-04-21 19:04:50|28.52|28.36|28.57|28.41|28.57|28.41|28.52|28.36|2
1745262300000|2025-04-21 19:05:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|4
1745262310000|2025-04-21 19:05:10|||||||||5
1745262320000|2025-04-21 19:05:20|||||||||3
1745262330000|2025-04-21 19:05:30|||||||||7
1745262340000|2025-04-21 19:05:40|||||||||1
1745262350000|2025-04-21 19:05:50|||||||||12
1745262360000|2025-04-21 19:06:00|28.56|28.4|28.56|28.4|28.56|28.4|28.52|28.36|28
1745262370000|2025-04-21 19:06:10|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|15
1745262380000|2025-04-21 19:06:20|||||||||3
1745262390000|2025-04-21 19:06:30|||||||||9
1745262400000|2025-04-21 19:06:40|28.54|28.38|28.54|28.38|28.56|28.4|28.52|28.36|34
1745262410000|2025-04-21 19:06:50|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|5
1745262420000|2025-04-21 19:07:00|||||||||12
1745262430000|2025-04-21 19:07:10|28.57|28.41|28.57|28.41|28.57|28.41|28.53|28.37|41
1745262440000|2025-04-21 19:07:20|28.55|28.39|28.52|28.36|28.57|28.41|28.52|28.36|4
1745262450000|2025-04-21 19:07:30|||||||||15
1745262460000|2025-04-21 19:07:40|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|3
1745262470000|2025-04-21 19:07:50|28.52|28.36|28.57|28.41|28.57|28.41|28.52|28.36|12
1745262480000|2025-04-21 19:08:00|||||||||2
1745262490000|2025-04-21 19:08:10|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|26
1745262500000|2025-04-21 19:08:20|28.53|28.37|28.53|28.37|28.57|28.41|28.53|28.37|21
1745262510000|2025-04-21 19:08:30|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|5
1745262520000|2025-04-21 19:08:40|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|7
1745262530000|2025-04-21 19:08:50|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|5
1745262540000|2025-04-21 19:09:00|28.55|28.39|28.57|28.41|28.57|28.41|28.53|28.37|8
1745262550000|2025-04-21 19:09:10|||||||||1
1745262560000|2025-04-21 19:09:20|||||||||4
1745262570000|2025-04-21 19:09:30|28.53|28.37|28.57|28.41|28.57|28.41|28.53|28.37|7
1745262580000|2025-04-21 19:09:40|||||||||8
1745262590000|2025-04-21 19:09:50|||||||||8
1745262600000|2025-04-21 19:10:00|||||||||2
1745262610000|2025-04-21 19:10:10|28.55|28.39|28.53|28.37|28.55|28.39|28.52|28.36|12
1745262620000|2025-04-21 19:10:20|28.55|28.39|28.57|28.41|28.57|28.41|28.53|28.37|11
1745262630000|2025-04-21 19:10:30|||||||||14
1745262640000|2025-04-21 19:10:40|||||||||2
1745262650000|2025-04-21 19:10:50|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|9
1745262660000|2025-04-21 19:11:00|28.57|28.41|28.57|28.41|28.57|28.41|28.53|28.37|9
1745262670000|2025-04-21 19:11:10|||||||||17
1745262680000|2025-04-21 19:11:20|||||||||2
1745262690000|2025-04-21 19:11:30|||||||||3
1745262700000|2025-04-21 19:11:40|28.53|28.37|28.53|28.37|28.57|28.41|28.53|28.37|11
1745262710000|2025-04-21 19:11:50|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|4
1745262720000|2025-04-21 19:12:00|||||||||3
1745262730000|2025-04-21 19:12:10|28.52|28.36|28.5|28.34|28.53|28.37|28.48|28.32|75
1745262740000|2025-04-21 19:12:20|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|18
1745262750000|2025-04-21 19:12:30|28.5|28.34|28.48|28.32|28.52|28.36|28.48|28.32|4
1745262760000|2025-04-21 19:12:40|||||||||7
1745262770000|2025-04-21 19:12:50|||||||||37
1745262780000|2025-04-21 19:13:00|28.44|28.28|28.44|28.28|28.46|28.3|28.44|28.28|26
1745262790000|2025-04-21 19:13:10|28.43|28.27|28.48|28.32|28.48|28.32|28.43|28.27|19
1745262800000|2025-04-21 19:13:20|||||||||7
1745262810000|2025-04-21 19:13:30|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|15
1745262820000|2025-04-21 19:13:40|||||||||2
1745262830000|2025-04-21 19:13:50|||||||||3
1745262840000|2025-04-21 19:14:00|||||||||2
1745262850000|2025-04-21 19:14:10|||||||||3
1745262860000|2025-04-21 19:14:20|||||||||2
1745262870000|2025-04-21 19:14:30|||||||||2
1745262880000|2025-04-21 19:14:40|||||||||3
1745262890000|2025-04-21 19:14:50|||||||||13
1745262900000|2025-04-21 19:15:00|28.46|28.3|28.44|28.28|28.48|28.32|28.43|28.27|30
1745262910000|2025-04-21 19:15:10|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|17
1745262920000|2025-04-21 19:15:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|28
1745262930000|2025-04-21 19:15:30|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|17
1745262940000|2025-04-21 19:15:40|28.46|28.3|28.43|28.27|28.48|28.32|28.43|28.27|9
1745262950000|2025-04-21 19:15:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|3
1745262960000|2025-04-21 19:16:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|5
1745262970000|2025-04-21 19:16:10|||||||||3
1745262980000|2025-04-21 19:16:20|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|17
1745262990000|2025-04-21 19:16:30|||||||||4
1745263000000|2025-04-21 19:16:40|||||||||3
1745263010000|2025-04-21 19:16:50|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|4
1745263020000|2025-04-21 19:17:00|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|17
1745263030000|2025-04-21 19:17:10|||||||||5
1745263040000|2025-04-21 19:17:20|||||||||1
1745263050000|2025-04-21 19:17:30|||||||||12
1745263060000|2025-04-21 19:17:40|||||||||5
1745263070000|2025-04-21 19:17:50|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|35
1745263080000|2025-04-21 19:18:00|||||||||4
1745263090000|2025-04-21 19:18:10|||||||||14
1745263100000|2025-04-21 19:18:20|||||||||5
1745263110000|2025-04-21 19:18:30|||||||||14
1745263120000|2025-04-21 19:18:40|||||||||6
1745263130000|2025-04-21 19:18:50|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|6
1745263140000|2025-04-21 19:19:00|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|24
1745263150000|2025-04-21 19:19:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|11
1745263160000|2025-04-21 19:19:20|||||||||15
1745263170000|2025-04-21 19:19:30|||||||||28
1745263180000|2025-04-21 19:19:40|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|6
1745263190000|2025-04-21 19:19:50|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|26
1745263200000|2025-04-21 19:20:00|||||||||1729
1745263210000|2025-04-21 19:20:10|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|2
1745263220000|2025-04-21 19:20:20|28.44|28.28|28.44|28.28|28.44|28.28|28.43|28.27|3
1745263230000|2025-04-21 19:20:30|28.43|28.27|28.39|28.23|28.44|28.28|28.39|28.23|50
1745263240000|2025-04-21 19:20:40|28.43|28.27|28.43|28.27|28.44|28.28|28.39|28.23|23
1745263250000|2025-04-21 19:20:50|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|12
1745263260000|2025-04-21 19:21:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|13
1745263270000|2025-04-21 19:21:10|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|13
1745263280000|2025-04-21 19:21:20|||||||||3
1745263300000|2025-04-21 19:21:40|||||||||1
1745263310000|2025-04-21 19:21:50|||||||||2
1745263320000|2025-04-21 19:22:00|||||||||12
1745263330000|2025-04-21 19:22:10|||||||||2
1745263340000|2025-04-21 19:22:20|||||||||5
1745263350000|2025-04-21 19:22:30|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|11
1745263360000|2025-04-21 19:22:40|||||||||1
1745263370000|2025-04-21 19:22:50|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|1
1745263380000|2025-04-21 19:23:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|12
1745263390000|2025-04-21 19:23:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|73
1745263410000|2025-04-21 19:23:30|28.4|28.24|28.44|28.28|28.44|28.28|28.4|28.24|11
1745263420000|2025-04-21 19:23:40|||||||||18
1745263430000|2025-04-21 19:23:50|||||||||4
1745263440000|2025-04-21 19:24:00|28.42|28.26|28.39|28.23|28.44|28.28|28.39|28.23|2
1745263450000|2025-04-21 19:24:10|28.4|28.24|28.42|28.26|28.42|28.26|28.39|28.23|6
1745263460000|2025-04-21 19:24:20|28.39|28.23|28.39|28.23|28.44|28.28|28.39|28.23|7
1745263470000|2025-04-21 19:24:30|28.4|28.24|28.39|28.23|28.4|28.24|28.39|28.23|13
1745263500000|2025-04-21 19:25:00|||||||||2
1745263510000|2025-04-21 19:25:10|||||||||1
1745263520000|2025-04-21 19:25:20|||||||||4
1745263530000|2025-04-21 19:25:30|28.43|28.27|28.44|28.28|28.44|28.28|28.41|28.25|20
1745263540000|2025-04-21 19:25:40|28.43|28.27|28.44|28.28|28.44|28.28|28.43|28.27|2
1745263550000|2025-04-21 19:25:50|||||||||1
1745263570000|2025-04-21 19:26:10|28.39|28.23|28.41|28.25|28.41|28.25|28.39|28.23|7
1745263580000|2025-04-21 19:26:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1745263590000|2025-04-21 19:26:30|||||||||4
1745263610000|2025-04-21 19:26:50|28.43|28.27|28.44|28.28|28.44|28.28|28.39|28.23|12
1745263640000|2025-04-21 19:27:20|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|27
1745263650000|2025-04-21 19:27:30|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|0
1745263660000|2025-04-21 19:27:40|28.46|28.3|28.44|28.28|28.48|28.32|28.44|28.28|21
1745263670000|2025-04-21 19:27:50|||||||||21
1745263680000|2025-04-21 19:28:00|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|8
1745263690000|2025-04-21 19:28:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|2
1745263700000|2025-04-21 19:28:20|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|2
1745263710000|2025-04-21 19:28:30|||||||||1
1745263730000|2025-04-21 19:28:50|||||||||2
1745263740000|2025-04-21 19:29:00|28.52|28.36|28.53|28.37|28.53|28.37|28.48|28.32|12
1745263750000|2025-04-21 19:29:10|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|8
1745263760000|2025-04-21 19:29:20|28.48|28.32|28.48|28.32|28.53|28.37|28.48|28.32|14
1745263770000|2025-04-21 19:29:30|28.52|28.36|28.53|28.37|28.53|28.37|28.5|28.34|4
1745263780000|2025-04-21 19:29:40|||||||||7
1745263790000|2025-04-21 19:29:50|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|14
1745263800000|2025-04-21 19:30:00|28.44|28.28|28.48|28.32|28.48|28.32|28.43|28.27|40
1745263810000|2025-04-21 19:30:10|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|10
1745263820000|2025-04-21 19:30:20|||||||||10
1745263830000|2025-04-21 19:30:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|13
1745263840000|2025-04-21 19:30:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|7
1745263850000|2025-04-21 19:30:50|||||||||7
1745263860000|2025-04-21 19:31:00|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|27
1745263870000|2025-04-21 19:31:10|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|8
1745263880000|2025-04-21 19:31:20|||||||||10
1745263890000|2025-04-21 19:31:30|||||||||9
1745263900000|2025-04-21 19:31:40|||||||||10
1745263910000|2025-04-21 19:31:50|||||||||7
1745263920000|2025-04-21 19:32:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|21
1745263930000|2025-04-21 19:32:10|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|19
1745263940000|2025-04-21 19:32:20|||||||||8
1745263950000|2025-04-21 19:32:30|||||||||3
1745263960000|2025-04-21 19:32:40|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|31
1745263970000|2025-04-21 19:32:50|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|49
1745263980000|2025-04-21 19:33:00|28.52|28.36|28.48|28.32|28.53|28.37|28.48|28.32|44
1745264000000|2025-04-21 19:33:20|||||||||3
1745264010000|2025-04-21 19:33:30|28.43|28.27|28.48|28.32|28.48|28.32|28.43|28.27|8
1745264020000|2025-04-21 19:33:40|||||||||50
1745264030000|2025-04-21 19:33:50|||||||||1
1745264040000|2025-04-21 19:34:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|39
1745264050000|2025-04-21 19:34:10|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|2
1745264060000|2025-04-21 19:34:20|28.52|28.36|28.52|28.36|28.52|28.36|28.48|28.32|23
1745264070000|2025-04-21 19:34:30|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|1
1745264080000|2025-04-21 19:34:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|11
1745264090000|2025-04-21 19:34:50|||||||||14
1745264100000|2025-04-21 19:35:00|28.43|28.27|28.39|28.23|28.43|28.27|28.39|28.23|18
1745264110000|2025-04-21 19:35:10|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|2
1745264120000|2025-04-21 19:35:20|28.34|28.18|28.39|28.23|28.39|28.23|28.34|28.18|60
1745264130000|2025-04-21 19:35:30|28.43|28.27|28.43|28.27|28.44|28.28|28.43|28.27|49
1745264140000|2025-04-21 19:35:40|28.44|28.28|28.39|28.23|28.48|28.32|28.39|28.23|14
1745264150000|2025-04-21 19:35:50|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|3
1745264160000|2025-04-21 19:36:00|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|98
1745264170000|2025-04-21 19:36:10|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|7
1745264180000|2025-04-21 19:36:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|16
1745264190000|2025-04-21 19:36:30|||||||||1
1745264200000|2025-04-21 19:36:40|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|20
1745264210000|2025-04-21 19:36:50|||||||||1
1745264220000|2025-04-21 19:37:00|28.3|28.14|28.29|28.13|28.33|28.17|28.29|28.13|67
1745264230000|2025-04-21 19:37:10|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|18
1745264240000|2025-04-21 19:37:20|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|38
1745264250000|2025-04-21 19:37:30|28.29|28.13|28.34|28.18|28.34|28.18|28.25|28.09|26
1745264260000|2025-04-21 19:37:40|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|9
1745264270000|2025-04-21 19:37:50|||||||||8
1745264280000|2025-04-21 19:38:00|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|20
1745264290000|2025-04-21 19:38:10|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|9
1745264300000|2025-04-21 19:38:20|28.34|28.18|28.34|28.18|28.38|28.22|28.34|28.18|49
1745264310000|2025-04-21 19:38:30|||||||||7
1745264320000|2025-04-21 19:38:40|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|16
1745264330000|2025-04-21 19:38:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|6
1745264340000|2025-04-21 19:39:00|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|4
1745264350000|2025-04-21 19:39:10|28.38|28.22|28.38|28.22|28.38|28.22|28.34|28.18|15
1745264360000|2025-04-21 19:39:20|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|14
1745264370000|2025-04-21 19:39:30|28.39|28.23|28.39|28.23|28.39|28.23|28.38|28.22|4
1745264380000|2025-04-21 19:39:40|28.38|28.22|28.38|28.22|28.39|28.23|28.34|28.18|16
1745264390000|2025-04-21 19:39:50|||||||||2
1745264400000|2025-04-21 19:40:00|28.34|28.18|28.34|28.18|28.38|28.22|28.34|28.18|25
1745264410000|2025-04-21 19:40:10|||||||||6
1745264420000|2025-04-21 19:40:20|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|16
1745264430000|2025-04-21 19:40:30|||||||||5
1745264440000|2025-04-21 19:40:40|||||||||14
1745264450000|2025-04-21 19:40:50|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|6
1745264460000|2025-04-21 19:41:00|28.33|28.17|28.34|28.18|28.34|28.18|28.29|28.13|54
1745264470000|2025-04-21 19:41:10|28.3|28.14|28.34|28.18|28.34|28.18|28.3|28.14|14
1745264480000|2025-04-21 19:41:20|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|9
1745264490000|2025-04-21 19:41:30|28.38|28.22|28.39|28.23|28.39|28.23|28.34|28.18|37
1745264500000|2025-04-21 19:41:40|||||||||3
1745264510000|2025-04-21 19:41:50|||||||||13
1745264520000|2025-04-21 19:42:00|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|15
1745264530000|2025-04-21 19:42:10|28.36|28.2|28.36|28.2|28.38|28.22|28.34|28.18|31
1745264540000|2025-04-21 19:42:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|7
1745264550000|2025-04-21 19:42:30|||||||||19
1745264560000|2025-04-21 19:42:40|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|31
1745264570000|2025-04-21 19:42:50|28.34|28.18|28.34|28.18|28.38|28.22|28.3|28.14|79
1745264580000|2025-04-21 19:43:00|28.29|28.13|28.34|28.18|28.34|28.18|28.29|28.13|42
1745264590000|2025-04-21 19:43:10|28.3|28.14|28.3|28.14|28.34|28.18|28.3|28.14|23
1745264600000|2025-04-21 19:43:20|28.29|28.13|28.34|28.18|28.34|28.18|28.29|28.13|22
1745264610000|2025-04-21 19:43:30|28.3|28.14|28.34|28.18|28.34|28.18|28.3|28.14|31
1745264620000|2025-04-21 19:43:40|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|35
1745264630000|2025-04-21 19:43:50|||||||||7
1745264640000|2025-04-21 19:44:00|28.3|28.14|28.34|28.18|28.34|28.18|28.3|28.14|51
1745264650000|2025-04-21 19:44:10|||||||||4
1745264660000|2025-04-21 19:44:20|||||||||14
1745264670000|2025-04-21 19:44:30|||||||||29
1745264680000|2025-04-21 19:44:40|28.38|28.22|28.39|28.23|28.39|28.23|28.34|28.18|141
1745264690000|2025-04-21 19:44:50|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|8
1745264700000|2025-04-21 19:45:00|28.38|28.22|28.39|28.23|28.39|28.23|28.34|28.18|47
1745264710000|2025-04-21 19:45:10|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|32
1745264720000|2025-04-21 19:45:20|||||||||7
1745264730000|2025-04-21 19:45:30|||||||||13
1745264740000|2025-04-21 19:45:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|21
1745264750000|2025-04-21 19:45:50|||||||||6
1745264760000|2025-04-21 19:46:00|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|54
1745264770000|2025-04-21 19:46:10|28.34|28.18|28.34|28.18|28.38|28.22|28.34|28.18|33
1745264780000|2025-04-21 19:46:20|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|21
1745264790000|2025-04-21 19:46:30|28.43|28.27|28.43|28.27|28.43|28.27|28.39|28.23|34
1745264800000|2025-04-21 19:46:40|||||||||13
1745264810000|2025-04-21 19:46:50|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|23
1745264820000|2025-04-21 19:47:00|||||||||15
1745264830000|2025-04-21 19:47:10|||||||||13
1745264840000|2025-04-21 19:47:20|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|62
1745264850000|2025-04-21 19:47:30|28.52|28.36|28.48|28.32|28.52|28.36|28.48|28.32|18
1745264860000|2025-04-21 19:47:40|28.5|28.34|28.52|28.36|28.52|28.36|28.48|28.32|34
1745264870000|2025-04-21 19:47:50|28.48|28.32|28.48|28.32|28.52|28.36|28.47|28.31|15
1745264880000|2025-04-21 19:48:00|28.47|28.31|28.43|28.27|28.47|28.31|28.43|28.27|78
1745264890000|2025-04-21 19:48:10|||||||||15
1745264900000|2025-04-21 19:48:20|28.39|28.23|28.38|28.22|28.43|28.27|28.38|28.22|14
1745264910000|2025-04-21 19:48:30|28.43|28.27|28.39|28.23|28.43|28.27|28.38|28.22|24
1745264920000|2025-04-21 19:48:40|28.38|28.22|28.38|28.22|28.39|28.23|28.38|28.22|9
1745264930000|2025-04-21 19:48:50|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|68
1745264940000|2025-04-21 19:49:00|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|16
1745264950000|2025-04-21 19:49:10|||||||||10
1745264960000|2025-04-21 19:49:20|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|130
1745264970000|2025-04-21 19:49:30|28.39|28.23|28.43|28.27|28.43|28.27|28.38|28.22|8
1745264980000|2025-04-21 19:49:40|||||||||11
1745264990000|2025-04-21 19:49:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|46
1745265000000|2025-04-21 19:50:00|28.47|28.31|28.52|28.36|28.52|28.36|28.38|28.22|253
1745265010000|2025-04-21 19:50:10|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|41
1745265020000|2025-04-21 19:50:20|28.47|28.31|28.43|28.27|28.47|28.31|28.43|28.27|19
1745265030000|2025-04-21 19:50:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|25
1745265040000|2025-04-21 19:50:40|28.36|28.2|28.34|28.18|28.38|28.22|28.34|28.18|40
1745265050000|2025-04-21 19:50:50|28.38|28.22|28.34|28.18|28.38|28.22|28.34|28.18|139
1745265060000|2025-04-21 19:51:00|28.38|28.22|28.38|28.22|28.38|28.22|28.34|28.18|41
1745265070000|2025-04-21 19:51:10|28.34|28.18|28.36|28.2|28.38|28.22|28.34|28.18|40
1745265080000|2025-04-21 19:51:20|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|39
1745265090000|2025-04-21 19:51:30|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|36
1745265100000|2025-04-21 19:51:40|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|73
1745265110000|2025-04-21 19:51:50|28.39|28.23|28.43|28.27|28.43|28.27|28.39|28.23|40
1745265120000|2025-04-21 19:52:00|||||||||21
1745265130000|2025-04-21 19:52:10|28.47|28.31|28.47|28.31|28.47|28.31|28.43|28.27|24
1745265140000|2025-04-21 19:52:20|28.45|28.29|28.43|28.27|28.47|28.31|28.43|28.27|75
1745265150000|2025-04-21 19:52:30|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|12
1745265160000|2025-04-21 19:52:40|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|22
1745265170000|2025-04-21 19:52:50|||||||||22
1745265180000|2025-04-21 19:53:00|28.44|28.28|28.44|28.28|28.48|28.32|28.43|28.27|177
1745265190000|2025-04-21 19:53:10|28.43|28.27|28.39|28.23|28.43|28.27|28.39|28.23|47
1745265200000|2025-04-21 19:53:20|28.38|28.22|28.39|28.23|28.39|28.23|28.38|28.22|18
1745265210000|2025-04-21 19:53:30|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|41
1745265220000|2025-04-21 19:53:40|28.43|28.27|28.43|28.27|28.43|28.27|28.39|28.23|52
1745265230000|2025-04-21 19:53:50|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|57
1745265240000|2025-04-21 19:54:00|28.52|28.36|28.43|28.27|28.52|28.36|28.43|28.27|91
1745265250000|2025-04-21 19:54:10|28.47|28.31|28.43|28.27|28.48|28.32|28.43|28.27|98
1745265260000|2025-04-21 19:54:20|||||||||36
1745265270000|2025-04-21 19:54:30|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|71
1745265280000|2025-04-21 19:54:40|||||||||52
1745265290000|2025-04-21 19:54:50|28.43|28.27|28.43|28.27|28.43|28.27|28.38|28.22|39
1745265300000|2025-04-21 19:55:00|28.38|28.22|28.43|28.27|28.43|28.27|28.38|28.22|216
1745265310000|2025-04-21 19:55:10|||||||||71
1745265320000|2025-04-21 19:55:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|110
1745265330000|2025-04-21 19:55:30|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|29
1745265340000|2025-04-21 19:55:40|28.33|28.17|28.37|28.21|28.37|28.21|28.33|28.17|66
1745265350000|2025-04-21 19:55:50|28.38|28.22|28.38|28.22|28.38|28.22|28.38|28.22|16
1745265360000|2025-04-21 19:56:00|28.37|28.21|28.37|28.21|28.38|28.22|28.33|28.17|105
1745265370000|2025-04-21 19:56:10|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|114
1745265380000|2025-04-21 19:56:20|||||||||16
1745265390000|2025-04-21 19:56:30|||||||||31
1745265400000|2025-04-21 19:56:40|||||||||29
1745265410000|2025-04-21 19:56:50|||||||||25
1745265420000|2025-04-21 19:57:00|28.31|28.15|28.33|28.17|28.33|28.17|28.29|28.13|96
1745265430000|2025-04-21 19:57:10|28.29|28.13|28.24|28.08|28.29|28.13|28.24|28.08|214
1745265440000|2025-04-21 19:57:20|||||||||84
1745265450000|2025-04-21 19:57:30|||||||||30
1745265460000|2025-04-21 19:57:40|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|77
1745265470000|2025-04-21 19:57:50|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|140
1745265480000|2025-04-21 19:58:00|28.24|28.08|28.24|28.08|28.24|28.08|28.2|28.04|209
1745265490000|2025-04-21 19:58:10|||||||||53
1745265500000|2025-04-21 19:58:20|28.29|28.13|28.28|28.12|28.29|28.13|28.28|28.12|222
1745265510000|2025-04-21 19:58:30|28.26|28.1|28.24|28.08|28.28|28.12|28.24|28.08|57
1745265520000|2025-04-21 19:58:40|||||||||52
1745265530000|2025-04-21 19:58:50|28.23|28.07|28.24|28.08|28.24|28.08|28.19|28.03|108
1745265540000|2025-04-21 19:59:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|84
1745265550000|2025-04-21 19:59:10|28.24|28.08|28.27|28.11|28.28|28.12|28.23|28.07|165
1745265560000|2025-04-21 19:59:20|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|250
1745265570000|2025-04-21 19:59:30|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|341
1745265580000|2025-04-21 19:59:40|28.28|28.12|28.23|28.07|28.28|28.12|28.23|28.07|272
1745265590000|2025-04-21 19:59:50|28.19|28.03|28.28|28.12|28.28|28.12|28.18|28.02|198
1745265600000|2025-04-21 20:00:00|28.24|28.08|28.28|28.12|28.29|28.13|28.24|28.08|212
1745265610000|2025-04-21 20:00:10|28.24|28.08|28.28|28.12|28.28|28.12|28.24|28.08|37
1745265620000|2025-04-21 20:00:20|||||||||15
1745265630000|2025-04-21 20:00:30|||||||||4
1745265640000|2025-04-21 20:00:40|||||||||30
1745265650000|2025-04-21 20:00:50|||||||||5
1745265660000|2025-04-21 20:01:00|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|3
1745265670000|2025-04-21 20:01:10|28.28|28.12|28.23|28.07|28.28|28.12|28.23|28.07|133
1745265680000|2025-04-21 20:01:20|||||||||2
1745265690000|2025-04-21 20:01:30|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|15
1745265700000|2025-04-21 20:01:40|28.27|28.11|28.25|28.09|28.27|28.11|28.23|28.07|20
1745265710000|2025-04-21 20:01:50|28.23|28.07|28.23|28.07|28.28|28.12|28.23|28.07|19
1745265720000|2025-04-21 20:02:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|5
1745265730000|2025-04-21 20:02:10|28.28|28.12|28.27|28.11|28.28|28.12|28.23|28.07|29
1745265740000|2025-04-21 20:02:20|28.25|28.09|28.23|28.07|28.27|28.11|28.23|28.07|14
1745265750000|2025-04-21 20:02:30|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|8
1745265760000|2025-04-21 20:02:40|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|0
1745265770000|2025-04-21 20:02:50|||||||||2
1745265780000|2025-04-21 20:03:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|5
1745265790000|2025-04-21 20:03:10|||||||||1
1745265800000|2025-04-21 20:03:20|||||||||1
1745265810000|2025-04-21 20:03:30|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|108
1745265820000|2025-04-21 20:03:40|28.3|28.14|28.32|28.16|28.32|28.16|28.28|28.12|21
1745265830000|2025-04-21 20:03:50|||||||||14
1745265840000|2025-04-21 20:04:00|28.33|28.17|28.33|28.17|28.33|28.17|28.32|28.16|7
1745265850000|2025-04-21 20:04:10|28.32|28.16|28.32|28.16|28.32|28.16|28.28|28.12|37
1745265860000|2025-04-21 20:04:20|28.28|28.12|28.28|28.12|28.3|28.14|28.28|28.12|7
1745265870000|2025-04-21 20:04:30|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1745265880000|2025-04-21 20:04:40|||||||||3
1745265890000|2025-04-21 20:04:50|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|17
1745265900000|2025-04-21 20:05:00|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|0
1745265910000|2025-04-21 20:05:10|28.3|28.14|28.33|28.17|28.33|28.17|28.3|28.14|14
1745265920000|2025-04-21 20:05:20|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|7
1745265930000|2025-04-21 20:05:30|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|19
1745265940000|2025-04-21 20:05:40|||||||||9
1745265950000|2025-04-21 20:05:50|||||||||15
1745265960000|2025-04-21 20:06:00|||||||||4
1745265970000|2025-04-21 20:06:10|28.31|28.15|28.28|28.12|28.32|28.16|28.28|28.12|48
1745266000000|2025-04-21 20:06:40|28.32|28.16|28.28|28.12|28.32|28.16|28.28|28.12|20
1745266010000|2025-04-21 20:06:50|28.23|28.07|28.28|28.12|28.28|28.12|28.23|28.07|40
1745266020000|2025-04-21 20:07:00|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|4
1745266030000|2025-04-21 20:07:10|||||||||1
1745266040000|2025-04-21 20:07:20|||||||||30
1745266050000|2025-04-21 20:07:30|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|42
1745266060000|2025-04-21 20:07:40|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|58
1745266070000|2025-04-21 20:07:50|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|201
1745266080000|2025-04-21 20:08:00|28.18|28.02|28.16|28|28.19|28.03|28.14|27.98|57
1745266090000|2025-04-21 20:08:10|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|3
1745266100000|2025-04-21 20:08:20|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1745266120000|2025-04-21 20:08:40|||||||||2
1745266140000|2025-04-21 20:09:00|28.16|28|28.16|28|28.16|28|28.14|27.98|47
1745266150000|2025-04-21 20:09:10|28.14|27.98|28.14|27.98|28.16|28|28.14|27.98|5
1745266160000|2025-04-21 20:09:20|28.16|28|28.18|28.02|28.18|28.02|28.14|27.98|15
1745266170000|2025-04-21 20:09:30|||||||||1
1745266180000|2025-04-21 20:09:40|||||||||11
1745266190000|2025-04-21 20:09:50|28.19|28.03|28.19|28.03|28.19|28.03|28.18|28.02|23
1745266200000|2025-04-21 20:10:00|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|5
1745266210000|2025-04-21 20:10:10|||||||||37
1745266220000|2025-04-21 20:10:20|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|12
1745266230000|2025-04-21 20:10:30|||||||||1
1745266240000|2025-04-21 20:10:40|||||||||7
1745266250000|2025-04-21 20:10:50|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|13
1745266260000|2025-04-21 20:11:00|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|40
1745266270000|2025-04-21 20:11:10|||||||||5
1745266280000|2025-04-21 20:11:20|||||||||6
1745266290000|2025-04-21 20:11:30|||||||||4
1745266300000|2025-04-21 20:11:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|7
1745266310000|2025-04-21 20:11:50|||||||||3
1745266320000|2025-04-21 20:12:00|||||||||5
1745266330000|2025-04-21 20:12:10|||||||||6
1745266340000|2025-04-21 20:12:20|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|40
1745266350000|2025-04-21 20:12:30|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|42
1745266360000|2025-04-21 20:12:40|||||||||6
1745266370000|2025-04-21 20:12:50|||||||||6
1745266380000|2025-04-21 20:13:00|||||||||10
1745266390000|2025-04-21 20:13:10|28.24|28.08|28.28|28.12|28.28|28.12|28.23|28.07|25
1745266400000|2025-04-21 20:13:20|||||||||9
1745266410000|2025-04-21 20:13:30|28.23|28.07|28.28|28.12|28.28|28.12|28.23|28.07|95
1745266420000|2025-04-21 20:13:40|28.27|28.11|28.23|28.07|28.28|28.12|28.23|28.07|16
1745266430000|2025-04-21 20:13:50|||||||||8
1745266440000|2025-04-21 20:14:00|||||||||3
1745266450000|2025-04-21 20:14:10|||||||||1
1745266480000|2025-04-21 20:14:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|17
1745266490000|2025-04-21 20:14:50|28.27|28.11|28.23|28.07|28.27|28.11|28.23|28.07|27
1745267400000|2025-04-21 20:30:00|||||||||1
1745267440000|2025-04-21 20:30:40|||||||||1
1745267530000|2025-04-21 20:32:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|3
1745267540000|2025-04-21 20:32:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745267550000|2025-04-21 20:32:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1745267560000|2025-04-21 20:32:40|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745267580000|2025-04-21 20:33:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|8
1745267670000|2025-04-21 20:34:30|||||||||1
1745267690000|2025-04-21 20:34:50|||||||||7
1745267740000|2025-04-21 20:35:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|3
1745267760000|2025-04-21 20:36:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1745267770000|2025-04-21 20:36:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745267820000|2025-04-21 20:37:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|10
1745267850000|2025-04-21 20:37:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1745267860000|2025-04-21 20:37:40|||||||||2
1745267940000|2025-04-21 20:39:00|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1745268050000|2025-04-21 20:40:50|||||||||1
1745268120000|2025-04-21 20:42:00|||||||||1
1745268160000|2025-04-21 20:42:40|||||||||1
1745268200000|2025-04-21 20:43:20|||||||||1
1745268210000|2025-04-21 20:43:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|2
1745268220000|2025-04-21 20:43:40|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|1
1745268230000|2025-04-21 20:43:50|||||||||1
1745268240000|2025-04-21 20:44:00|||||||||1
1745268250000|2025-04-21 20:44:10|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|1
1745268260000|2025-04-21 20:44:20|||||||||1
1745268270000|2025-04-21 20:44:30|||||||||2
1745268290000|2025-04-21 20:44:50|||||||||4
1745268300000|2025-04-21 20:45:00|||||||||1
1745268310000|2025-04-21 20:45:10|||||||||1
1745268330000|2025-04-21 20:45:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|1
1745268340000|2025-04-21 20:45:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745268350000|2025-04-21 20:45:50|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|7
1745268360000|2025-04-21 20:46:00|28.14|27.98|28.16|28|28.18|28.02|28.14|27.98|6
1745268370000|2025-04-21 20:46:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1745268410000|2025-04-21 20:46:50|28.14|27.98|28.16|28|28.16|28|28.14|27.98|2
1745268420000|2025-04-21 20:47:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|1
1745268450000|2025-04-21 20:47:30|||||||||1
1745268520000|2025-04-21 20:48:40|||||||||2
1745268550000|2025-04-21 20:49:10|||||||||1
1745268610000|2025-04-21 20:50:10|||||||||6
1745268710000|2025-04-21 20:51:50|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|13
1745268720000|2025-04-21 20:52:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1745268810000|2025-04-21 20:53:30|||||||||1
1745268950000|2025-04-21 20:55:50|28.16|28|28.16|28|28.16|28|28.16|28|1
1745268960000|2025-04-21 20:56:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1745268980000|2025-04-21 20:56:20|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|2
1745268990000|2025-04-21 20:56:30|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|2
1745269000000|2025-04-21 20:56:40|28.16|28|28.18|28.02|28.18|28.02|28.16|28|0
1745269010000|2025-04-21 20:56:50|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1745269020000|2025-04-21 20:57:00|||||||||4
1745269040000|2025-04-21 20:57:20|||||||||3
1745269070000|2025-04-21 20:57:50|||||||||1
1745269140000|2025-04-21 20:59:00|||||||||1
1745269150000|2025-04-21 20:59:10|28.16|28|28.16|28|28.16|28|28.16|28|7
1745269160000|2025-04-21 20:59:20|||||||||1
1745269170000|2025-04-21 20:59:30|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|7
1745269180000|2025-04-21 20:59:40|||||||||1
1745269190000|2025-04-21 20:59:50|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|7
1745272800000|2025-04-21 22:00:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1745272810000|2025-04-21 22:00:10|||||||||5
1745272820000|2025-04-21 22:00:20|27.97|27.81|28.08|27.92|28.08|27.92|27.93|27.77|10
1745272840000|2025-04-21 22:00:40|||||||||4
1745272850000|2025-04-21 22:00:50|28.09|27.93|28.14|27.98|28.14|27.98|28.09|27.93|5
1745272860000|2025-04-21 22:01:00|28.09|27.93|28.04|27.88|28.09|27.93|28.02|27.86|10
1745272870000|2025-04-21 22:01:10|||||||||1
1745272880000|2025-04-21 22:01:20|||||||||4
1745272890000|2025-04-21 22:01:30|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|4
1745272910000|2025-04-21 22:01:50|28.1|27.94|28.14|27.98|28.14|27.98|28.1|27.94|1
1745272920000|2025-04-21 22:02:00|||||||||1
1745272930000|2025-04-21 22:02:10|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|0
1745272940000|2025-04-21 22:02:20|28.16|28|28.16|28|28.16|28|28.16|28|0
1745272950000|2025-04-21 22:02:30|28.14|27.98|28.16|28|28.16|28|28.14|27.98|0
1745272960000|2025-04-21 22:02:40|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|1
1745272980000|2025-04-21 22:03:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1745272990000|2025-04-21 22:03:10|28.18|28.02|28.16|28|28.18|28.02|28.16|28|1
1745273000000|2025-04-21 22:03:20|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1745273010000|2025-04-21 22:03:30|28.16|28|28.14|27.98|28.16|28|28.13|27.97|3
1745273110000|2025-04-21 22:05:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|3
1745273120000|2025-04-21 22:05:20|||||||||1
1745273130000|2025-04-21 22:05:30|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|2
1745273140000|2025-04-21 22:05:40|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|1
1745273150000|2025-04-21 22:05:50|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|5
1745273190000|2025-04-21 22:06:30|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1745273210000|2025-04-21 22:06:50|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|0
1745273220000|2025-04-21 22:07:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745273230000|2025-04-21 22:07:10|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1745273240000|2025-04-21 22:07:20|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|1
1745273260000|2025-04-21 22:07:40|28.18|28.02|28.16|28|28.18|28.02|28.16|28|12
1745273270000|2025-04-21 22:07:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|0
1745273280000|2025-04-21 22:08:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745273290000|2025-04-21 22:08:10|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|0
1745273360000|2025-04-21 22:09:20|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|10
1745273380000|2025-04-21 22:09:40|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|0
1745273400000|2025-04-21 22:10:00|28.21|28.05|28.21|28.05|28.21|28.05|28.19|28.03|0
1745273410000|2025-04-21 22:10:10|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745273430000|2025-04-21 22:10:30|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|12
1745273440000|2025-04-21 22:10:40|28.19|28.03|28.23|28.07|28.23|28.07|28.18|28.02|57
1745273450000|2025-04-21 22:10:50|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|18
1745273460000|2025-04-21 22:11:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|21
1745273490000|2025-04-21 22:11:30|28.22|28.06|28.22|28.06|28.23|28.07|28.22|28.06|0
1745273500000|2025-04-21 22:11:40|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|6
1745273510000|2025-04-21 22:11:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745273520000|2025-04-21 22:12:00|||||||||1
1745273530000|2025-04-21 22:12:10|||||||||2
1745273590000|2025-04-21 22:13:10|||||||||1
1745273600000|2025-04-21 22:13:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1745273610000|2025-04-21 22:13:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|2
1745273810000|2025-04-21 22:16:50|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1745273840000|2025-04-21 22:17:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|5
1745273900000|2025-04-21 22:18:20|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|2
1745273910000|2025-04-21 22:18:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1745273920000|2025-04-21 22:18:40|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|1
1745273930000|2025-04-21 22:18:50|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1745273950000|2025-04-21 22:19:10|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|9
1745273960000|2025-04-21 22:19:20|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1745273980000|2025-04-21 22:19:40|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1745273990000|2025-04-21 22:19:50|||||||||1
1745274070000|2025-04-21 22:21:10|||||||||1
1745274120000|2025-04-21 22:22:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745274160000|2025-04-21 22:22:40|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|0
1745274180000|2025-04-21 22:23:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|2
1745274190000|2025-04-21 22:23:10|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|0
1745274200000|2025-04-21 22:23:20|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1745274210000|2025-04-21 22:23:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1745274260000|2025-04-21 22:24:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1745274350000|2025-04-21 22:25:50|||||||||8
1745274360000|2025-04-21 22:26:00|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|0
1745274450000|2025-04-21 22:27:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1745274460000|2025-04-21 22:27:40|28.32|28.16|28.32|28.16|28.32|28.16|28.32|28.16|0
1745274600000|2025-04-21 22:30:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|2
1745274800000|2025-04-21 22:33:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|10
1745274960000|2025-04-21 22:36:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|9
1745274970000|2025-04-21 22:36:10|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745275000000|2025-04-21 22:36:40|28.16|28|28.18|28.02|28.18|28.02|28.16|28|0
1745275330000|2025-04-21 22:42:10|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|2
1745275440000|2025-04-21 22:44:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1745275550000|2025-04-21 22:45:50|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|3
1745275570000|2025-04-21 22:46:10|||||||||1
1745276030000|2025-04-21 22:53:50|||||||||1
1745276060000|2025-04-21 22:54:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|2
1745276280000|2025-04-21 22:58:00|||||||||2
1745276300000|2025-04-21 22:58:20|||||||||1
1745276440000|2025-04-21 23:00:40|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|5
1745276450000|2025-04-21 23:00:50|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|0
1745276460000|2025-04-21 23:01:00|||||||||1
1745276480000|2025-04-21 23:01:20|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|3
1745276540000|2025-04-21 23:02:20|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|1
1745276550000|2025-04-21 23:02:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1745276590000|2025-04-21 23:03:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1745276600000|2025-04-21 23:03:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745276630000|2025-04-21 23:03:50|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1745276640000|2025-04-21 23:04:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1745276670000|2025-04-21 23:04:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|1
1745276700000|2025-04-21 23:05:00|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|1
1745276730000|2025-04-21 23:05:30|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|0
1745276840000|2025-04-21 23:07:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1745276870000|2025-04-21 23:07:50|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745276890000|2025-04-21 23:08:10|||||||||1
1745276900000|2025-04-21 23:08:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1745276960000|2025-04-21 23:09:20|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|0
1745276970000|2025-04-21 23:09:30|||||||||1
1745277060000|2025-04-21 23:11:00|||||||||1
1745277210000|2025-04-21 23:13:30|||||||||1
1745277330000|2025-04-21 23:15:30|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|0
1745277350000|2025-04-21 23:15:50|||||||||7
1745277380000|2025-04-21 23:16:20|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1745277390000|2025-04-21 23:16:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1745277420000|2025-04-21 23:17:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1745277450000|2025-04-21 23:17:30|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|0
1745277480000|2025-04-21 23:18:00|||||||||1
1745277510000|2025-04-21 23:18:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|1
1745277530000|2025-04-21 23:18:50|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|1
1745277720000|2025-04-21 23:22:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1745277730000|2025-04-21 23:22:10|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1745277740000|2025-04-21 23:22:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1745277750000|2025-04-21 23:22:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1745277760000|2025-04-21 23:22:40|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1745277860000|2025-04-21 23:24:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|0
1745277890000|2025-04-21 23:24:50|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|0
1745277900000|2025-04-21 23:25:00|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|0
1745277960000|2025-04-21 23:26:00|28.17|28.01|28.17|28.01|28.17|28.01|28.15|27.99|1
1745277970000|2025-04-21 23:26:10|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|1
1745277980000|2025-04-21 23:26:20|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1745277990000|2025-04-21 23:26:30|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1745278100000|2025-04-21 23:28:20|||||||||1
1745278220000|2025-04-21 23:30:20|||||||||1
1745278290000|2025-04-21 23:31:30|||||||||2
1745278490000|2025-04-21 23:34:50|||||||||6
1745278660000|2025-04-21 23:37:40|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|1
1745278670000|2025-04-21 23:37:50|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1745278680000|2025-04-21 23:38:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1745278780000|2025-04-21 23:39:40|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|3
1745278810000|2025-04-21 23:40:10|||||||||1
1745278900000|2025-04-21 23:41:40|28.1|27.94|28.1|27.94|28.1|27.94|28.08|27.92|2
1745278910000|2025-04-21 23:41:50|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|0
1745278950000|2025-04-21 23:42:30|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|1
1745278980000|2025-04-21 23:43:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|1
1745279000000|2025-04-21 23:43:20|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|0
1745279010000|2025-04-21 23:43:30|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|0
1745279040000|2025-04-21 23:44:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1745279050000|2025-04-21 23:44:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1745279230000|2025-04-21 23:47:10|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|5
1745279240000|2025-04-21 23:47:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|1
1745279280000|2025-04-21 23:48:00|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|6
1745279320000|2025-04-21 23:48:40|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1745279330000|2025-04-21 23:48:50|||||||||16
1745279340000|2025-04-21 23:49:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|9
1745279350000|2025-04-21 23:49:10|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|2
1745279370000|2025-04-21 23:49:30|27.99|27.83|27.99|27.83|28.03|27.87|27.99|27.83|12
1745279380000|2025-04-21 23:49:40|||||||||1
1745279390000|2025-04-21 23:49:50|27.98|27.82|27.94|27.78|27.98|27.82|27.94|27.78|41
1745279400000|2025-04-21 23:50:00|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|9
1745279410000|2025-04-21 23:50:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|11
1745279420000|2025-04-21 23:50:20|27.99|27.83|27.98|27.82|27.99|27.83|27.94|27.78|1
1745279440000|2025-04-21 23:50:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1745279460000|2025-04-21 23:51:00|||||||||1
1745279470000|2025-04-21 23:51:10|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1745279480000|2025-04-21 23:51:20|27.94|27.78|27.96|27.8|27.98|27.82|27.94|27.78|7
1745279490000|2025-04-21 23:51:30|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1745279500000|2025-04-21 23:51:40|27.96|27.8|27.98|27.82|27.98|27.82|27.94|27.78|2
1745279510000|2025-04-21 23:51:50|||||||||1
1745279520000|2025-04-21 23:52:00|27.96|27.8|27.98|27.82|27.98|27.82|27.94|27.78|10
1745279560000|2025-04-21 23:52:40|27.94|27.78|27.96|27.8|27.98|27.82|27.94|27.78|60
1745279570000|2025-04-21 23:52:50|27.98|27.82|27.98|27.82|27.98|27.82|27.94|27.78|1
1745279580000|2025-04-21 23:53:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|1
1745279600000|2025-04-21 23:53:20|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|0
1745279680000|2025-04-21 23:54:40|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|11
1745279700000|2025-04-21 23:55:00|||||||||1
1745279710000|2025-04-21 23:55:10|||||||||1
1745279760000|2025-04-21 23:56:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|5
1745279840000|2025-04-21 23:57:20|27.84|27.68|27.8|27.64|27.84|27.68|27.8|27.64|8
1745279860000|2025-04-21 23:57:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|6
1745279870000|2025-04-21 23:57:50|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1745279900000|2025-04-21 23:58:20|27.77|27.61|27.8|27.64|27.8|27.64|27.77|27.61|2
1745279910000|2025-04-21 23:58:30|||||||||5
1745279920000|2025-04-21 23:58:40|||||||||4
1745279950000|2025-04-21 23:59:10|||||||||1
1745279990000|2025-04-21 23:59:50|||||||||1
1745280000000|2025-04-22 00:00:00|27.85|27.69|27.89|27.73|27.89|27.73|27.85|27.69|59
1745280010000|2025-04-22 00:00:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|7
1745280020000|2025-04-22 00:00:20|27.87|27.71|27.85|27.69|27.87|27.71|27.85|27.69|0
1745280030000|2025-04-22 00:00:30|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1745280040000|2025-04-22 00:00:40|27.8|27.64|27.75|27.59|27.8|27.64|27.75|27.59|14
1745280050000|2025-04-22 00:00:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|4
1745280060000|2025-04-22 00:01:00|27.7|27.54|27.73|27.57|27.75|27.59|27.7|27.54|4
1745280070000|2025-04-22 00:01:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745280080000|2025-04-22 00:01:20|27.73|27.57|27.7|27.54|27.73|27.57|27.7|27.54|2
1745280090000|2025-04-22 00:01:30|27.68|27.52|27.65|27.49|27.68|27.52|27.65|27.49|0
1745280110000|2025-04-22 00:01:50|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1745280120000|2025-04-22 00:02:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1745280130000|2025-04-22 00:02:10|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|0
1745280140000|2025-04-22 00:02:20|27.65|27.49|27.75|27.59|27.75|27.59|27.65|27.49|12
1745280150000|2025-04-22 00:02:30|||||||||1
1745280160000|2025-04-22 00:02:40|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|4
1745280180000|2025-04-22 00:03:00|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|1
1745280190000|2025-04-22 00:03:10|27.79|27.63|27.75|27.59|27.79|27.63|27.75|27.59|3
1745280200000|2025-04-22 00:03:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745280240000|2025-04-22 00:04:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745280260000|2025-04-22 00:04:20|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|0
1745280270000|2025-04-22 00:04:30|27.77|27.61|27.77|27.61|27.79|27.63|27.75|27.59|1
1745280280000|2025-04-22 00:04:40|27.79|27.63|27.79|27.63|27.79|27.63|27.77|27.61|1
1745280290000|2025-04-22 00:04:50|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|1
1745280300000|2025-04-22 00:05:00|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|3
1745280310000|2025-04-22 00:05:10|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1745280330000|2025-04-22 00:05:30|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1745280350000|2025-04-22 00:05:50|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|1
1745280360000|2025-04-22 00:06:00|27.79|27.63|27.75|27.59|27.79|27.63|27.75|27.59|1
1745280390000|2025-04-22 00:06:30|||||||||1
1745280400000|2025-04-22 00:06:40|27.74|27.58|27.74|27.58|27.74|27.58|27.7|27.54|19
1745280410000|2025-04-22 00:06:50|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1745280430000|2025-04-22 00:07:10|27.72|27.56|27.72|27.56|27.72|27.56|27.7|27.54|1
1745280440000|2025-04-22 00:07:20|27.7|27.54|27.74|27.58|27.74|27.58|27.7|27.54|1
1745280450000|2025-04-22 00:07:30|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|1
1745280480000|2025-04-22 00:08:00|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|4
1745280510000|2025-04-22 00:08:30|||||||||3
1745280520000|2025-04-22 00:08:40|27.72|27.56|27.7|27.54|27.74|27.58|27.7|27.54|4
1745280550000|2025-04-22 00:09:10|||||||||8
1745280580000|2025-04-22 00:09:40|||||||||2
1745280620000|2025-04-22 00:10:20|||||||||4
1745280750000|2025-04-22 00:12:30|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|2
1745280770000|2025-04-22 00:12:50|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|1
1745280780000|2025-04-22 00:13:00|27.72|27.56|27.7|27.54|27.74|27.58|27.7|27.54|1
1745280790000|2025-04-22 00:13:10|||||||||2
1745280870000|2025-04-22 00:14:30|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|4
1745280880000|2025-04-22 00:14:40|27.65|27.49|27.65|27.49|27.65|27.49|27.61|27.45|1
1745280900000|2025-04-22 00:15:00|27.63|27.47|27.61|27.45|27.65|27.49|27.61|27.45|7
1745280910000|2025-04-22 00:15:10|27.6|27.44|27.61|27.45|27.63|27.47|27.6|27.44|0
1745280920000|2025-04-22 00:15:20|27.63|27.47|27.65|27.49|27.65|27.49|27.61|27.45|2
1745280940000|2025-04-22 00:15:40|27.67|27.51|27.69|27.53|27.69|27.53|27.65|27.49|0
1745280950000|2025-04-22 00:15:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1745280970000|2025-04-22 00:16:10|||||||||1
1745281060000|2025-04-22 00:17:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|3
1745281070000|2025-04-22 00:17:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|1
1745281080000|2025-04-22 00:18:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745281090000|2025-04-22 00:18:10|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|1
1745281110000|2025-04-22 00:18:30|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1745281130000|2025-04-22 00:18:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281140000|2025-04-22 00:19:00|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|0
1745281160000|2025-04-22 00:19:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281170000|2025-04-22 00:19:30|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|1
1745281190000|2025-04-22 00:19:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|3
1745281210000|2025-04-22 00:20:10|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|0
1745281220000|2025-04-22 00:20:20|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1745281230000|2025-04-22 00:20:30|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1745281240000|2025-04-22 00:20:40|||||||||3
1745281310000|2025-04-22 00:21:50|27.72|27.56|27.72|27.56|27.74|27.58|27.7|27.54|1
1745281320000|2025-04-22 00:22:00|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|1
1745281330000|2025-04-22 00:22:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1745281340000|2025-04-22 00:22:20|27.72|27.56|27.72|27.56|27.74|27.58|27.7|27.54|2
1745281350000|2025-04-22 00:22:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281390000|2025-04-22 00:23:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745281400000|2025-04-22 00:23:20|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1745281430000|2025-04-22 00:23:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281440000|2025-04-22 00:24:00|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|0
1745281470000|2025-04-22 00:24:30|||||||||1
1745281500000|2025-04-22 00:25:00|27.77|27.61|27.79|27.63|27.79|27.63|27.75|27.59|2
1745281530000|2025-04-22 00:25:30|27.77|27.61|27.77|27.61|27.79|27.63|27.75|27.59|1
1745281540000|2025-04-22 00:25:40|27.79|27.63|27.74|27.58|27.79|27.63|27.74|27.58|0
1745281550000|2025-04-22 00:25:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1745281570000|2025-04-22 00:26:10|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|1
1745281600000|2025-04-22 00:26:40|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|1
1745281700000|2025-04-22 00:28:20|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1745281720000|2025-04-22 00:28:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281730000|2025-04-22 00:28:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745281770000|2025-04-22 00:29:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745281780000|2025-04-22 00:29:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745281880000|2025-04-22 00:31:20|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1745281890000|2025-04-22 00:31:30|27.77|27.61|27.79|27.63|27.79|27.63|27.75|27.59|1
1745281900000|2025-04-22 00:31:40|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|1
1745281950000|2025-04-22 00:32:30|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|2
1745282040000|2025-04-22 00:34:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745282050000|2025-04-22 00:34:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745282060000|2025-04-22 00:34:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745282080000|2025-04-22 00:34:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745282130000|2025-04-22 00:35:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745282140000|2025-04-22 00:35:40|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745282160000|2025-04-22 00:36:00|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1745282170000|2025-04-22 00:36:10|27.77|27.61|27.75|27.59|27.77|27.61|27.75|27.59|0
1745282180000|2025-04-22 00:36:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|0
1745282190000|2025-04-22 00:36:30|27.75|27.59|27.77|27.61|27.77|27.61|27.75|27.59|0
1745282200000|2025-04-22 00:36:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745282280000|2025-04-22 00:38:00|27.8|27.64|27.84|27.68|27.84|27.68|27.8|27.64|58
1745282500000|2025-04-22 00:41:40|27.88|27.72|27.84|27.68|27.89|27.73|27.84|27.68|8
1745282510000|2025-04-22 00:41:50|27.85|27.69|27.84|27.68|27.89|27.73|27.84|27.68|14
1745282530000|2025-04-22 00:42:10|||||||||1
1745282690000|2025-04-22 00:44:50|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|3
1745282710000|2025-04-22 00:45:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745282720000|2025-04-22 00:45:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745282840000|2025-04-22 00:47:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745282850000|2025-04-22 00:47:30|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|1
1745282890000|2025-04-22 00:48:10|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1745282900000|2025-04-22 00:48:20|27.8|27.64|27.8|27.64|27.82|27.66|27.8|27.64|1
1745282910000|2025-04-22 00:48:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1745282920000|2025-04-22 00:48:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745283000000|2025-04-22 00:50:00|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745283010000|2025-04-22 00:50:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745283020000|2025-04-22 00:50:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745283090000|2025-04-22 00:51:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745283110000|2025-04-22 00:51:50|||||||||1
1745283120000|2025-04-22 00:52:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|0
1745283140000|2025-04-22 00:52:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745283230000|2025-04-22 00:53:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745283260000|2025-04-22 00:54:20|||||||||1
1745283280000|2025-04-22 00:54:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745283290000|2025-04-22 00:54:50|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|0
1745283330000|2025-04-22 00:55:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745283340000|2025-04-22 00:55:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1745283430000|2025-04-22 00:57:10|||||||||1
1745283440000|2025-04-22 00:57:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|17
1745283590000|2025-04-22 00:59:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745283600000|2025-04-22 01:00:00|27.7|27.54|27.74|27.58|27.74|27.58|27.7|27.54|5
1745283620000|2025-04-22 01:00:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745283640000|2025-04-22 01:00:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745283660000|2025-04-22 01:01:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745283670000|2025-04-22 01:01:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745283700000|2025-04-22 01:01:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|9
1745283710000|2025-04-22 01:01:50|27.72|27.56|27.72|27.56|27.74|27.58|27.7|27.54|1
1745283720000|2025-04-22 01:02:00|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1745283730000|2025-04-22 01:02:10|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1745283760000|2025-04-22 01:02:40|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|3
1745283780000|2025-04-22 01:03:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1745283790000|2025-04-22 01:03:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|1
1745283810000|2025-04-22 01:03:30|27.69|27.53|27.65|27.49|27.7|27.54|27.65|27.49|1
1745284040000|2025-04-22 01:07:20|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|12
1745284080000|2025-04-22 01:08:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|9
1745284120000|2025-04-22 01:08:40|27.6|27.44|27.6|27.44|27.65|27.49|27.6|27.44|10
1745284140000|2025-04-22 01:09:00|||||||||10
1745284160000|2025-04-22 01:09:20|27.69|27.53|27.65|27.49|27.69|27.53|27.65|27.49|70
1745284170000|2025-04-22 01:09:30|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|3
1745284230000|2025-04-22 01:10:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|5
1745284390000|2025-04-22 01:13:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|2
1745284400000|2025-04-22 01:13:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745284410000|2025-04-22 01:13:30|27.7|27.54|27.69|27.53|27.7|27.54|27.69|27.53|0
1745284420000|2025-04-22 01:13:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1745284510000|2025-04-22 01:15:10|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|4
1745284520000|2025-04-22 01:15:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745284530000|2025-04-22 01:15:30|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745284560000|2025-04-22 01:16:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745284570000|2025-04-22 01:16:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745284580000|2025-04-22 01:16:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745284600000|2025-04-22 01:16:40|27.72|27.56|27.74|27.58|27.74|27.58|27.72|27.56|2
1745284670000|2025-04-22 01:17:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745284700000|2025-04-22 01:18:20|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|0
1745284720000|2025-04-22 01:18:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745284760000|2025-04-22 01:19:20|||||||||1
1745284780000|2025-04-22 01:19:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1745284790000|2025-04-22 01:19:50|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745284800000|2025-04-22 01:20:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1745284810000|2025-04-22 01:20:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1745284870000|2025-04-22 01:21:10|||||||||2
1745284930000|2025-04-22 01:22:10|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|1
1745284940000|2025-04-22 01:22:20|||||||||1
1745284990000|2025-04-22 01:23:10|27.67|27.51|27.65|27.49|27.68|27.52|27.65|27.49|1
1745285080000|2025-04-22 01:24:40|||||||||1
1745285110000|2025-04-22 01:25:10|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|2
1745285140000|2025-04-22 01:25:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|3
1745285220000|2025-04-22 01:27:00|27.67|27.51|27.65|27.49|27.69|27.53|27.65|27.49|1
1745285280000|2025-04-22 01:28:00|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|0
1745285300000|2025-04-22 01:28:20|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|4
1745285400000|2025-04-22 01:30:00|||||||||1
1745285410000|2025-04-22 01:30:10|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|0
1745285490000|2025-04-22 01:31:30|27.69|27.53|27.7|27.54|27.7|27.54|27.65|27.49|24
1745285500000|2025-04-22 01:31:40|27.69|27.53|27.68|27.52|27.69|27.53|27.65|27.49|3
1745285510000|2025-04-22 01:31:50|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|0
1745285530000|2025-04-22 01:32:10|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1745285540000|2025-04-22 01:32:20|27.66|27.5|27.68|27.52|27.7|27.54|27.66|27.5|0
1745285550000|2025-04-22 01:32:30|27.66|27.5|27.68|27.52|27.7|27.54|27.66|27.5|0
1745285560000|2025-04-22 01:32:40|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|0
1745285570000|2025-04-22 01:32:50|27.66|27.5|27.67|27.51|27.67|27.51|27.65|27.49|1
1745285580000|2025-04-22 01:33:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745285590000|2025-04-22 01:33:10|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|0
1745285600000|2025-04-22 01:33:20|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|1
1745285610000|2025-04-22 01:33:30|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745285640000|2025-04-22 01:34:00|27.67|27.51|27.7|27.54|27.7|27.54|27.67|27.51|1
1745285650000|2025-04-22 01:34:10|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|0
1745285660000|2025-04-22 01:34:20|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|51
1745285670000|2025-04-22 01:34:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1745285680000|2025-04-22 01:34:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|58
1745285690000|2025-04-22 01:34:50|||||||||2
1745285700000|2025-04-22 01:35:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|5
1745285710000|2025-04-22 01:35:10|||||||||1
1745285720000|2025-04-22 01:35:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|6
1745285730000|2025-04-22 01:35:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|3
1745285740000|2025-04-22 01:35:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|4
1745285760000|2025-04-22 01:36:00|||||||||1
1745285780000|2025-04-22 01:36:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|2
1745285790000|2025-04-22 01:36:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1745285800000|2025-04-22 01:36:40|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745285810000|2025-04-22 01:36:50|27.48|27.32|27.47|27.31|27.5|27.34|27.47|27.31|15
1745285830000|2025-04-22 01:37:10|||||||||1
1745285860000|2025-04-22 01:37:40|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|4
1745285940000|2025-04-22 01:39:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1745285950000|2025-04-22 01:39:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|1
1745285960000|2025-04-22 01:39:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|30
1745286000000|2025-04-22 01:40:00|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|9
1745286010000|2025-04-22 01:40:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1745286050000|2025-04-22 01:40:50|||||||||5
1745286090000|2025-04-22 01:41:30|||||||||1
1745286130000|2025-04-22 01:42:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|2
1745286140000|2025-04-22 01:42:20|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|1
1745286150000|2025-04-22 01:42:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745286160000|2025-04-22 01:42:40|27.53|27.37|27.55|27.39|27.57|27.41|27.53|27.37|0
1745286170000|2025-04-22 01:42:50|27.53|27.37|27.54|27.38|27.54|27.38|27.52|27.36|1
1745286180000|2025-04-22 01:43:00|27.56|27.4|27.54|27.38|27.57|27.41|27.52|27.36|1
1745286190000|2025-04-22 01:43:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1745286200000|2025-04-22 01:43:20|||||||||1
1745286230000|2025-04-22 01:43:50|27.53|27.37|27.55|27.39|27.57|27.41|27.53|27.37|0
1745286240000|2025-04-22 01:44:00|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|0
1745286250000|2025-04-22 01:44:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|0
1745286260000|2025-04-22 01:44:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745286270000|2025-04-22 01:44:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1745286280000|2025-04-22 01:44:40|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|0
1745286290000|2025-04-22 01:44:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1745286310000|2025-04-22 01:45:10|27.53|27.37|27.48|27.32|27.53|27.37|27.48|27.32|0
1745286320000|2025-04-22 01:45:20|27.5|27.34|27.5|27.34|27.52|27.36|27.48|27.32|0
1745286330000|2025-04-22 01:45:30|27.52|27.36|27.52|27.36|27.52|27.36|27.5|27.34|0
1745286340000|2025-04-22 01:45:40|27.5|27.34|27.5|27.34|27.52|27.36|27.48|27.32|0
1745286350000|2025-04-22 01:45:50|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|5
1745286360000|2025-04-22 01:46:00|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|10
1745286370000|2025-04-22 01:46:10|27.52|27.36|27.48|27.32|27.52|27.36|27.48|27.32|2
1745286380000|2025-04-22 01:46:20|||||||||3
1745286400000|2025-04-22 01:46:40|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|10
1745286440000|2025-04-22 01:47:20|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|4
1745286450000|2025-04-22 01:47:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1745286680000|2025-04-22 01:51:20|||||||||1
1745286720000|2025-04-22 01:52:00|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|11
1745286760000|2025-04-22 01:52:40|||||||||1
1745286780000|2025-04-22 01:53:00|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|0
1745286790000|2025-04-22 01:53:10|||||||||3
1745286800000|2025-04-22 01:53:20|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|0
1745286840000|2025-04-22 01:54:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1745286850000|2025-04-22 01:54:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1745286980000|2025-04-22 01:56:20|||||||||1
1745287010000|2025-04-22 01:56:50|27.59|27.43|27.57|27.41|27.6|27.44|27.57|27.41|4
1745287020000|2025-04-22 01:57:00|27.58|27.42|27.62|27.46|27.62|27.46|27.58|27.42|0
1745287030000|2025-04-22 01:57:10|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|2
1745287060000|2025-04-22 01:57:40|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1745287070000|2025-04-22 01:57:50|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1745287080000|2025-04-22 01:58:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|1
1745287090000|2025-04-22 01:58:10|27.66|27.5|27.62|27.46|27.66|27.5|27.62|27.46|1
1745287110000|2025-04-22 01:58:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|1
1745287120000|2025-04-22 01:58:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1745287150000|2025-04-22 01:59:10|||||||||1
1745287200000|2025-04-22 02:00:00|||||||||1
1745287210000|2025-04-22 02:00:10|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|4
1745287220000|2025-04-22 02:00:20|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1745287230000|2025-04-22 02:00:30|27.65|27.49|27.62|27.46|27.67|27.51|27.62|27.46|1
1745287250000|2025-04-22 02:00:50|27.58|27.42|27.58|27.42|27.6|27.44|27.58|27.42|4
1745287260000|2025-04-22 02:01:00|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1745287270000|2025-04-22 02:01:10|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|2
1745287280000|2025-04-22 02:01:20|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1745287330000|2025-04-22 02:02:10|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|0
1745287340000|2025-04-22 02:02:20|27.62|27.46|27.63|27.47|27.63|27.47|27.6|27.44|0
1745287360000|2025-04-22 02:02:40|27.62|27.46|27.67|27.51|27.67|27.51|27.62|27.46|2
1745287370000|2025-04-22 02:02:50|27.65|27.49|27.63|27.47|27.67|27.51|27.63|27.47|0
1745287380000|2025-04-22 02:03:00|27.62|27.46|27.63|27.47|27.65|27.49|27.62|27.46|0
1745287390000|2025-04-22 02:03:10|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|1
1745287440000|2025-04-22 02:04:00|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|1
1745287450000|2025-04-22 02:04:10|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|0
1745287460000|2025-04-22 02:04:20|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|1
1745287550000|2025-04-22 02:05:50|27.69|27.53|27.67|27.51|27.71|27.55|27.67|27.51|0
1745287640000|2025-04-22 02:07:20|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|0
1745287650000|2025-04-22 02:07:30|27.65|27.49|27.65|27.49|27.67|27.51|27.65|27.49|3
1745287660000|2025-04-22 02:07:40|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1745287670000|2025-04-22 02:07:50|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1745287690000|2025-04-22 02:08:10|27.65|27.49|27.65|27.49|27.65|27.49|27.63|27.47|0
1745287700000|2025-04-22 02:08:20|27.63|27.47|27.67|27.51|27.67|27.51|27.63|27.47|5
1745287710000|2025-04-22 02:08:30|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|3
1745287730000|2025-04-22 02:08:50|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|0
1745287740000|2025-04-22 02:09:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1745287750000|2025-04-22 02:09:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|1
1745287760000|2025-04-22 02:09:20|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|0
1745287770000|2025-04-22 02:09:30|27.63|27.47|27.63|27.47|27.65|27.49|27.63|27.47|0
1745287780000|2025-04-22 02:09:40|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1745287930000|2025-04-22 02:12:10|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1745287940000|2025-04-22 02:12:20|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1745288030000|2025-04-22 02:13:50|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|1
1745288040000|2025-04-22 02:14:00|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|0
1745288050000|2025-04-22 02:14:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|1
1745288160000|2025-04-22 02:16:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|3
1745288170000|2025-04-22 02:16:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745288190000|2025-04-22 02:16:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1745288200000|2025-04-22 02:16:40|||||||||1
1745288240000|2025-04-22 02:17:20|||||||||1
1745288320000|2025-04-22 02:18:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1745288340000|2025-04-22 02:19:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1745288360000|2025-04-22 02:19:20|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|0
1745288410000|2025-04-22 02:20:10|||||||||1
1745288430000|2025-04-22 02:20:30|||||||||1
1745288450000|2025-04-22 02:20:50|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|3
1745288510000|2025-04-22 02:21:50|||||||||3
1745288520000|2025-04-22 02:22:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1745288530000|2025-04-22 02:22:10|||||||||1
1745288540000|2025-04-22 02:22:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1745288580000|2025-04-22 02:23:00|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|1
1745288610000|2025-04-22 02:23:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1745288620000|2025-04-22 02:23:40|||||||||3
1745288630000|2025-04-22 02:23:50|||||||||2
1745288680000|2025-04-22 02:24:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745288690000|2025-04-22 02:24:50|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1745288710000|2025-04-22 02:25:10|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|0
1745288720000|2025-04-22 02:25:20|27.57|27.41|27.57|27.41|27.57|27.41|27.55|27.39|0
1745288730000|2025-04-22 02:25:30|27.55|27.39|27.57|27.41|27.58|27.42|27.55|27.39|2
1745288760000|2025-04-22 02:26:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1745288770000|2025-04-22 02:26:10|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|0
1745288790000|2025-04-22 02:26:30|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|4
1745288820000|2025-04-22 02:27:00|||||||||1
1745288890000|2025-04-22 02:28:10|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|1
1745288900000|2025-04-22 02:28:20|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|1
1745288920000|2025-04-22 02:28:40|27.65|27.49|27.65|27.49|27.65|27.49|27.62|27.46|0
1745288930000|2025-04-22 02:28:50|27.63|27.47|27.65|27.49|27.65|27.49|27.62|27.46|3
1745288940000|2025-04-22 02:29:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1745289120000|2025-04-22 02:32:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745289130000|2025-04-22 02:32:10|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1745289160000|2025-04-22 02:32:40|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|1
1745289330000|2025-04-22 02:35:30|||||||||1
1745289340000|2025-04-22 02:35:40|||||||||2
1745289350000|2025-04-22 02:35:50|||||||||2
1745289360000|2025-04-22 02:36:00|27.65|27.49|27.67|27.51|27.67|27.51|27.63|27.47|6
1745289370000|2025-04-22 02:36:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745289390000|2025-04-22 02:36:30|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|0
1745289420000|2025-04-22 02:37:00|27.64|27.48|27.65|27.49|27.67|27.51|27.64|27.48|3
1745289430000|2025-04-22 02:37:10|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|0
1745289440000|2025-04-22 02:37:20|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|0
1745289480000|2025-04-22 02:38:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1745289490000|2025-04-22 02:38:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|0
1745289500000|2025-04-22 02:38:20|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1745289510000|2025-04-22 02:38:30|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|0
1745289540000|2025-04-22 02:39:00|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|0
1745289660000|2025-04-22 02:41:00|27.63|27.47|27.65|27.49|27.65|27.49|27.62|27.46|2
1745289670000|2025-04-22 02:41:10|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|0
1745289700000|2025-04-22 02:41:40|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1745289780000|2025-04-22 02:43:00|||||||||1
1745289930000|2025-04-22 02:45:30|||||||||1
1745290030000|2025-04-22 02:47:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1745290040000|2025-04-22 02:47:20|27.69|27.53|27.67|27.51|27.69|27.53|27.67|27.51|0
1745290050000|2025-04-22 02:47:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745290060000|2025-04-22 02:47:40|27.67|27.51|27.67|27.51|27.69|27.53|27.67|27.51|0
1745290080000|2025-04-22 02:48:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|1
1745290100000|2025-04-22 02:48:20|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1745290110000|2025-04-22 02:48:30|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|0
1745290120000|2025-04-22 02:48:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|1
1745290130000|2025-04-22 02:48:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745290140000|2025-04-22 02:49:00|27.71|27.55|27.71|27.55|27.71|27.55|27.69|27.53|0
1745290160000|2025-04-22 02:49:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|1
1745290240000|2025-04-22 02:50:40|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1745290300000|2025-04-22 02:51:40|27.69|27.53|27.69|27.53|27.69|27.53|27.67|27.51|2
1745290310000|2025-04-22 02:51:50|27.67|27.51|27.71|27.55|27.71|27.55|27.67|27.51|3
1745290390000|2025-04-22 02:53:10|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|1
1745290420000|2025-04-22 02:53:40|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|9
1745290480000|2025-04-22 02:54:40|||||||||2
1745290510000|2025-04-22 02:55:10|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|0
1745290540000|2025-04-22 02:55:40|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|3
1745290550000|2025-04-22 02:55:50|27.74|27.58|27.74|27.58|27.76|27.6|27.74|27.58|0
1745290570000|2025-04-22 02:56:10|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|0
1745290580000|2025-04-22 02:56:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1745290600000|2025-04-22 02:56:40|27.74|27.58|27.72|27.56|27.74|27.58|27.72|27.56|1
1745290620000|2025-04-22 02:57:00|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1745290630000|2025-04-22 02:57:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|2
1745290650000|2025-04-22 02:57:30|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|0
1745290670000|2025-04-22 02:57:50|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|0
1745290690000|2025-04-22 02:58:10|27.72|27.56|27.76|27.6|27.76|27.6|27.72|27.56|4
1745290710000|2025-04-22 02:58:30|||||||||1
1745290740000|2025-04-22 02:59:00|||||||||17
1745290770000|2025-04-22 02:59:30|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|1
1745290870000|2025-04-22 03:01:10|||||||||1
1745290900000|2025-04-22 03:01:40|||||||||6
1745290940000|2025-04-22 03:02:20|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|1
1745290980000|2025-04-22 03:03:00|||||||||1
1745290990000|2025-04-22 03:03:10|||||||||1
1745291030000|2025-04-22 03:03:50|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1745291250000|2025-04-22 03:07:30|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|1
1745291270000|2025-04-22 03:07:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745291300000|2025-04-22 03:08:20|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|0
1745291340000|2025-04-22 03:09:00|27.91|27.75|27.95|27.79|27.95|27.79|27.9|27.74|8
1745291350000|2025-04-22 03:09:10|27.93|27.77|27.95|27.79|27.95|27.79|27.91|27.75|8
1745291360000|2025-04-22 03:09:20|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|3
1745291370000|2025-04-22 03:09:30|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|0
1745291380000|2025-04-22 03:09:40|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|0
1745291390000|2025-04-22 03:09:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1745291410000|2025-04-22 03:10:10|27.97|27.81|28|27.84|28|27.84|27.97|27.81|0
1745291420000|2025-04-22 03:10:20|27.99|27.83|28|27.84|28|27.84|27.99|27.83|1
1745291430000|2025-04-22 03:10:30|27.99|27.83|28|27.84|28|27.84|27.99|27.83|0
1745291460000|2025-04-22 03:11:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1745291470000|2025-04-22 03:11:10|28|27.84|28|27.84|28|27.84|28|27.84|0
1745291490000|2025-04-22 03:11:30|||||||||8
1745291520000|2025-04-22 03:12:00|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|1
1745291530000|2025-04-22 03:12:10|28|27.84|28|27.84|28|27.84|28|27.84|0
1745291540000|2025-04-22 03:12:20|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|0
1745291560000|2025-04-22 03:12:40|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1745291570000|2025-04-22 03:12:50|28|27.84|27.98|27.82|28|27.84|27.96|27.8|2
1745291580000|2025-04-22 03:13:00|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|0
1745291600000|2025-04-22 03:13:20|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1745291610000|2025-04-22 03:13:30|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1745291640000|2025-04-22 03:14:00|27.98|27.82|28.05|27.89|28.05|27.89|27.98|27.82|1
1745291650000|2025-04-22 03:14:10|28|27.84|27.96|27.8|28|27.84|27.96|27.8|0
1745291660000|2025-04-22 03:14:20|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1745291670000|2025-04-22 03:14:30|27.98|27.82|28|27.84|28|27.84|27.98|27.82|0
1745291690000|2025-04-22 03:14:50|||||||||1
1745291710000|2025-04-22 03:15:10|27.98|27.82|28|27.84|28|27.84|27.95|27.79|0
1745291720000|2025-04-22 03:15:20|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|0
1745291730000|2025-04-22 03:15:30|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|0
1745291740000|2025-04-22 03:15:40|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|0
1745291760000|2025-04-22 03:16:00|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|0
1745291800000|2025-04-22 03:16:40|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|0
1745291870000|2025-04-22 03:17:50|||||||||2
1745291880000|2025-04-22 03:18:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|2
1745291910000|2025-04-22 03:18:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1745291930000|2025-04-22 03:18:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1745291940000|2025-04-22 03:19:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745291990000|2025-04-22 03:19:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292010000|2025-04-22 03:20:10|||||||||1
1745292040000|2025-04-22 03:20:40|||||||||1
1745292090000|2025-04-22 03:21:30|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|0
1745292190000|2025-04-22 03:23:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|6
1745292300000|2025-04-22 03:25:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745292310000|2025-04-22 03:25:10|27.78|27.62|27.8|27.64|27.81|27.65|27.76|27.6|2
1745292320000|2025-04-22 03:25:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1745292400000|2025-04-22 03:26:40|27.83|27.67|27.83|27.67|27.83|27.67|27.81|27.65|0
1745292410000|2025-04-22 03:26:50|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|0
1745292420000|2025-04-22 03:27:00|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|0
1745292470000|2025-04-22 03:27:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292490000|2025-04-22 03:28:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745292520000|2025-04-22 03:28:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292530000|2025-04-22 03:28:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745292580000|2025-04-22 03:29:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292590000|2025-04-22 03:29:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745292600000|2025-04-22 03:30:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292610000|2025-04-22 03:30:10|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|0
1745292620000|2025-04-22 03:30:20|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1745292640000|2025-04-22 03:30:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745292650000|2025-04-22 03:30:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745292660000|2025-04-22 03:31:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745292670000|2025-04-22 03:31:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745292680000|2025-04-22 03:31:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292690000|2025-04-22 03:31:30|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1745292700000|2025-04-22 03:31:40|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745292710000|2025-04-22 03:31:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292780000|2025-04-22 03:33:00|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|4
1745292910000|2025-04-22 03:35:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1745292920000|2025-04-22 03:35:20|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|1
1745292940000|2025-04-22 03:35:40|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|2
1745292950000|2025-04-22 03:35:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745292960000|2025-04-22 03:36:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|2
1745292980000|2025-04-22 03:36:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745292990000|2025-04-22 03:36:30|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|1
1745293000000|2025-04-22 03:36:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1745293010000|2025-04-22 03:36:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1745293030000|2025-04-22 03:37:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1745293040000|2025-04-22 03:37:20|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|0
1745293050000|2025-04-22 03:37:30|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745293070000|2025-04-22 03:37:50|||||||||1
1745293440000|2025-04-22 03:44:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745293500000|2025-04-22 03:45:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1745293550000|2025-04-22 03:45:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745293570000|2025-04-22 03:46:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745293610000|2025-04-22 03:46:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745293620000|2025-04-22 03:47:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1745293660000|2025-04-22 03:47:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|1
1745293680000|2025-04-22 03:48:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745293690000|2025-04-22 03:48:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745293730000|2025-04-22 03:48:50|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1745293740000|2025-04-22 03:49:00|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|1
1745293750000|2025-04-22 03:49:10|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745293780000|2025-04-22 03:49:40|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745293800000|2025-04-22 03:50:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745293810000|2025-04-22 03:50:10|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745293830000|2025-04-22 03:50:30|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745293850000|2025-04-22 03:50:50|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745293860000|2025-04-22 03:51:00|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|0
1745293870000|2025-04-22 03:51:10|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745293890000|2025-04-22 03:51:30|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1745293980000|2025-04-22 03:53:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1745293990000|2025-04-22 03:53:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745294000000|2025-04-22 03:53:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745294020000|2025-04-22 03:53:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1745294100000|2025-04-22 03:55:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745294200000|2025-04-22 03:56:40|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1745294220000|2025-04-22 03:57:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1745294270000|2025-04-22 03:57:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|1
1745294280000|2025-04-22 03:58:00|27.93|27.77|27.93|27.77|27.95|27.79|27.9|27.74|1
1745294290000|2025-04-22 03:58:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1745294300000|2025-04-22 03:58:20|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|0
1745294310000|2025-04-22 03:58:30|27.93|27.77|27.95|27.79|27.95|27.79|27.93|27.77|0
1745294320000|2025-04-22 03:58:40|27.93|27.77|27.93|27.77|27.95|27.79|27.93|27.77|0
1745294330000|2025-04-22 03:58:50|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1745294380000|2025-04-22 03:59:40|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|0
1745294400000|2025-04-22 04:00:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1745294410000|2025-04-22 04:00:10|27.93|27.77|27.92|27.76|27.93|27.77|27.92|27.76|0
1745294420000|2025-04-22 04:00:20|27.95|27.79|27.92|27.76|27.95|27.79|27.92|27.76|0
1745294430000|2025-04-22 04:00:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1745294440000|2025-04-22 04:00:40|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1745294450000|2025-04-22 04:00:50|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|0
1745294460000|2025-04-22 04:01:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|1
1745294470000|2025-04-22 04:01:10|||||||||2
1745294490000|2025-04-22 04:01:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|1
1745294510000|2025-04-22 04:01:50|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|0
1745294520000|2025-04-22 04:02:00|27.9|27.74|27.93|27.77|27.93|27.77|27.9|27.74|0
1745294540000|2025-04-22 04:02:20|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1745294550000|2025-04-22 04:02:30|||||||||1
1745294560000|2025-04-22 04:02:40|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|1
1745294610000|2025-04-22 04:03:30|||||||||1
1745294880000|2025-04-22 04:08:00|||||||||1
1745295140000|2025-04-22 04:12:20|27.93|27.77|27.9|27.74|27.93|27.77|27.9|27.74|0
1745295170000|2025-04-22 04:12:50|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|0
1745295180000|2025-04-22 04:13:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1745295390000|2025-04-22 04:16:30|27.91|27.75|27.9|27.74|27.93|27.77|27.9|27.74|0
1745295450000|2025-04-22 04:17:30|||||||||2
1745295760000|2025-04-22 04:22:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|1
1745295770000|2025-04-22 04:22:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|0
1745295950000|2025-04-22 04:25:50|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|0
1745296410000|2025-04-22 04:33:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|2
1745296460000|2025-04-22 04:34:20|||||||||1
1745296790000|2025-04-22 04:39:50|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|7
1745296800000|2025-04-22 04:40:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1745296810000|2025-04-22 04:40:10|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745296830000|2025-04-22 04:40:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745296840000|2025-04-22 04:40:40|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745296870000|2025-04-22 04:41:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745297050000|2025-04-22 04:44:10|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|4
1745297060000|2025-04-22 04:44:20|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745297100000|2025-04-22 04:45:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|2
1745297110000|2025-04-22 04:45:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745297120000|2025-04-22 04:45:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745297140000|2025-04-22 04:45:40|27.78|27.62|27.78|27.62|27.8|27.64|27.78|27.62|0
1745297160000|2025-04-22 04:46:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745297170000|2025-04-22 04:46:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745297180000|2025-04-22 04:46:20|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|0
1745297190000|2025-04-22 04:46:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|1
1745297510000|2025-04-22 04:51:50|||||||||2
1745297600000|2025-04-22 04:53:20|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|3
1745297610000|2025-04-22 04:53:30|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|2
1745297620000|2025-04-22 04:53:40|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|0
1745297740000|2025-04-22 04:55:40|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|0
1745297750000|2025-04-22 04:55:50|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1745297820000|2025-04-22 04:57:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|2
1745297870000|2025-04-22 04:57:50|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1745297880000|2025-04-22 04:58:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745298000000|2025-04-22 05:00:00|27.81|27.65|27.83|27.67|27.85|27.69|27.81|27.65|1
1745298010000|2025-04-22 05:00:10|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|1
1745298020000|2025-04-22 05:00:20|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1745298030000|2025-04-22 05:00:30|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1745298060000|2025-04-22 05:01:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745298080000|2025-04-22 05:01:20|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|0
1745298140000|2025-04-22 05:02:20|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1745298170000|2025-04-22 05:02:50|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1745298180000|2025-04-22 05:03:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745298190000|2025-04-22 05:03:10|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|0
1745298220000|2025-04-22 05:03:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745298240000|2025-04-22 05:04:00|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745298320000|2025-04-22 05:05:20|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745298330000|2025-04-22 05:05:30|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745298420000|2025-04-22 05:07:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745298430000|2025-04-22 05:07:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745298480000|2025-04-22 05:08:00|27.75|27.59|27.71|27.55|27.75|27.59|27.71|27.55|2
1745298530000|2025-04-22 05:08:50|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|4
1745298540000|2025-04-22 05:09:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1745298550000|2025-04-22 05:09:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1745298630000|2025-04-22 05:10:30|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|0
1745298650000|2025-04-22 05:10:50|27.68|27.52|27.71|27.55|27.71|27.55|27.68|27.52|3
1745298660000|2025-04-22 05:11:00|||||||||1
1745298700000|2025-04-22 05:11:40|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|11
1745298910000|2025-04-22 05:15:10|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|1
1745298920000|2025-04-22 05:15:20|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|0
1745298930000|2025-04-22 05:15:30|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|1
1745298940000|2025-04-22 05:15:40|||||||||1
1745298980000|2025-04-22 05:16:20|||||||||1
1745299060000|2025-04-22 05:17:40|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1745299070000|2025-04-22 05:17:50|27.76|27.6|27.76|27.6|27.78|27.62|27.75|27.59|0
1745299090000|2025-04-22 05:18:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|1
1745299130000|2025-04-22 05:18:50|||||||||2
1745299230000|2025-04-22 05:20:30|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|2
1745299280000|2025-04-22 05:21:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299300000|2025-04-22 05:21:40|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|1
1745299310000|2025-04-22 05:21:50|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745299320000|2025-04-22 05:22:00|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745299330000|2025-04-22 05:22:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299340000|2025-04-22 05:22:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745299350000|2025-04-22 05:22:30|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1745299370000|2025-04-22 05:22:50|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1745299380000|2025-04-22 05:23:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299410000|2025-04-22 05:23:30|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745299480000|2025-04-22 05:24:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299490000|2025-04-22 05:24:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745299500000|2025-04-22 05:25:00|27.76|27.6|27.76|27.6|27.76|27.6|27.75|27.59|0
1745299510000|2025-04-22 05:25:10|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745299520000|2025-04-22 05:25:20|27.76|27.6|27.76|27.6|27.76|27.6|27.75|27.59|0
1745299530000|2025-04-22 05:25:30|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745299540000|2025-04-22 05:25:40|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745299550000|2025-04-22 05:25:50|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745299560000|2025-04-22 05:26:00|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|0
1745299600000|2025-04-22 05:26:40|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|3
1745299650000|2025-04-22 05:27:30|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|2
1745299680000|2025-04-22 05:28:00|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|1
1745299700000|2025-04-22 05:28:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299710000|2025-04-22 05:28:30|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|2
1745299800000|2025-04-22 05:30:00|27.76|27.6|27.78|27.62|27.8|27.64|27.76|27.6|6
1745299810000|2025-04-22 05:30:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745299910000|2025-04-22 05:31:50|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745299920000|2025-04-22 05:32:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745299980000|2025-04-22 05:33:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745299990000|2025-04-22 05:33:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300020000|2025-04-22 05:33:40|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745300030000|2025-04-22 05:33:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745300040000|2025-04-22 05:34:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745300100000|2025-04-22 05:35:00|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745300130000|2025-04-22 05:35:30|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|0
1745300140000|2025-04-22 05:35:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300150000|2025-04-22 05:35:50|27.78|27.62|27.78|27.62|27.8|27.64|27.78|27.62|1
1745300160000|2025-04-22 05:36:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|1
1745300170000|2025-04-22 05:36:10|27.8|27.64|27.78|27.62|27.8|27.64|27.78|27.62|0
1745300180000|2025-04-22 05:36:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300190000|2025-04-22 05:36:30|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|0
1745300200000|2025-04-22 05:36:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|1
1745300240000|2025-04-22 05:37:20|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745300320000|2025-04-22 05:38:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300330000|2025-04-22 05:38:50|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745300360000|2025-04-22 05:39:20|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300390000|2025-04-22 05:39:50|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745300430000|2025-04-22 05:40:30|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745300460000|2025-04-22 05:41:00|27.75|27.59|27.75|27.59|27.75|27.59|27.75|27.59|0
1745300560000|2025-04-22 05:42:40|||||||||1
1745300630000|2025-04-22 05:43:50|||||||||1
1745300640000|2025-04-22 05:44:00|||||||||1
1745300690000|2025-04-22 05:44:50|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|0
1745300700000|2025-04-22 05:45:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1745300710000|2025-04-22 05:45:10|27.8|27.64|27.76|27.6|27.8|27.64|27.76|27.6|10
1745300730000|2025-04-22 05:45:30|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|0
1745300740000|2025-04-22 05:45:40|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|1
1745300750000|2025-04-22 05:45:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745300800000|2025-04-22 05:46:40|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|0
1745300810000|2025-04-22 05:46:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1745300960000|2025-04-22 05:49:20|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1745301220000|2025-04-22 05:53:40|||||||||2
1745301550000|2025-04-22 05:59:10|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|2
1745301560000|2025-04-22 05:59:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1745301600000|2025-04-22 06:00:00|27.81|27.65|27.85|27.69|27.85|27.69|27.81|27.65|1
1745301610000|2025-04-22 06:00:10|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|0
1745301650000|2025-04-22 06:00:50|27.84|27.68|27.8|27.64|27.84|27.68|27.8|27.64|3
1745301690000|2025-04-22 06:01:30|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|4
1745301730000|2025-04-22 06:02:10|||||||||1
1745301750000|2025-04-22 06:02:30|||||||||1
1745301770000|2025-04-22 06:02:50|27.73|27.57|27.75|27.59|27.75|27.59|27.73|27.57|0
1745301800000|2025-04-22 06:03:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1745301900000|2025-04-22 06:05:00|27.73|27.57|27.69|27.53|27.73|27.57|27.69|27.53|3
1745301920000|2025-04-22 06:05:20|||||||||1
1745301970000|2025-04-22 06:06:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|3
1745302010000|2025-04-22 06:06:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1745302020000|2025-04-22 06:07:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|1
1745302030000|2025-04-22 06:07:10|27.71|27.55|27.69|27.53|27.71|27.55|27.69|27.53|0
1745302070000|2025-04-22 06:07:50|||||||||1
1745302360000|2025-04-22 06:12:40|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|6
1745302380000|2025-04-22 06:13:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745302390000|2025-04-22 06:13:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1745302410000|2025-04-22 06:13:30|||||||||3
1745302440000|2025-04-22 06:14:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745302480000|2025-04-22 06:14:40|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1745302490000|2025-04-22 06:14:50|||||||||1
1745302500000|2025-04-22 06:15:00|||||||||1
1745302520000|2025-04-22 06:15:20|||||||||1
1745302670000|2025-04-22 06:17:50|27.67|27.51|27.66|27.5|27.69|27.53|27.66|27.5|4
1745302680000|2025-04-22 06:18:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1745302700000|2025-04-22 06:18:20|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1745302720000|2025-04-22 06:18:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745302770000|2025-04-22 06:19:30|27.7|27.54|27.7|27.54|27.71|27.55|27.7|27.54|0
1745302780000|2025-04-22 06:19:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745302810000|2025-04-22 06:20:10|27.67|27.51|27.66|27.5|27.69|27.53|27.66|27.5|1
1745302830000|2025-04-22 06:20:30|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|2
1745302900000|2025-04-22 06:21:40|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1745302910000|2025-04-22 06:21:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1745302930000|2025-04-22 06:22:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|1
1745302950000|2025-04-22 06:22:30|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|1
1745302960000|2025-04-22 06:22:40|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745302980000|2025-04-22 06:23:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1745302990000|2025-04-22 06:23:10|||||||||1
1745303000000|2025-04-22 06:23:20|27.62|27.46|27.64|27.48|27.64|27.48|27.62|27.46|0
1745303030000|2025-04-22 06:23:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1745303040000|2025-04-22 06:24:00|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|0
1745303050000|2025-04-22 06:24:10|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1745303080000|2025-04-22 06:24:40|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|2
1745303090000|2025-04-22 06:24:50|||||||||9
1745303110000|2025-04-22 06:25:10|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|0
1745303130000|2025-04-22 06:25:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|1
1745303150000|2025-04-22 06:25:50|27.57|27.41|27.57|27.41|27.59|27.43|27.57|27.41|2
1745303160000|2025-04-22 06:26:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745303190000|2025-04-22 06:26:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1745303200000|2025-04-22 06:26:40|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|0
1745303210000|2025-04-22 06:26:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745303240000|2025-04-22 06:27:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1745303250000|2025-04-22 06:27:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745303340000|2025-04-22 06:29:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|7
1745303350000|2025-04-22 06:29:10|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|3
1745303400000|2025-04-22 06:30:00|27.51|27.35|27.55|27.39|27.55|27.39|27.51|27.35|2
1745303410000|2025-04-22 06:30:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1745303420000|2025-04-22 06:30:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1745303430000|2025-04-22 06:30:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745303480000|2025-04-22 06:31:20|||||||||1
1745303490000|2025-04-22 06:31:30|||||||||1
1745303530000|2025-04-22 06:32:10|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|1
1745303550000|2025-04-22 06:32:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745303760000|2025-04-22 06:36:00|27.52|27.36|27.54|27.38|27.54|27.38|27.52|27.36|0
1745303810000|2025-04-22 06:36:50|27.5|27.34|27.54|27.38|27.54|27.38|27.5|27.34|3
1745303940000|2025-04-22 06:39:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745304010000|2025-04-22 06:40:10|27.59|27.43|27.55|27.39|27.59|27.43|27.55|27.39|15
1745304050000|2025-04-22 06:40:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|1
1745304070000|2025-04-22 06:41:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745304150000|2025-04-22 06:42:30|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1745304200000|2025-04-22 06:43:20|||||||||1
1745304220000|2025-04-22 06:43:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1745304300000|2025-04-22 06:45:00|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|6
1745304310000|2025-04-22 06:45:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745304340000|2025-04-22 06:45:40|||||||||3
1745304370000|2025-04-22 06:46:10|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|13
1745304380000|2025-04-22 06:46:20|||||||||1
1745304410000|2025-04-22 06:46:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1745304460000|2025-04-22 06:47:40|||||||||2
1745304490000|2025-04-22 06:48:10|||||||||5
1745304520000|2025-04-22 06:48:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|5
1745304530000|2025-04-22 06:48:50|||||||||2
1745304610000|2025-04-22 06:50:10|||||||||1
1745304620000|2025-04-22 06:50:20|||||||||2
1745304650000|2025-04-22 06:50:50|||||||||3
1745304660000|2025-04-22 06:51:00|||||||||1
1745304680000|2025-04-22 06:51:20|||||||||1
1745304690000|2025-04-22 06:51:30|27.36|27.2|27.36|27.2|27.4|27.24|27.36|27.2|13
1745304700000|2025-04-22 06:51:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|13
1745304720000|2025-04-22 06:52:00|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|0
1745304730000|2025-04-22 06:52:10|||||||||2
1745304740000|2025-04-22 06:52:20|||||||||11
1745304780000|2025-04-22 06:53:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1745304790000|2025-04-22 06:53:10|||||||||1
1745304800000|2025-04-22 06:53:20|||||||||2
1745304810000|2025-04-22 06:53:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1745304820000|2025-04-22 06:53:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1745304830000|2025-04-22 06:53:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1745304840000|2025-04-22 06:54:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1745304860000|2025-04-22 06:54:20|||||||||2
1745304870000|2025-04-22 06:54:30|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1745304890000|2025-04-22 06:54:50|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|3
1745304900000|2025-04-22 06:55:00|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|8
1745304910000|2025-04-22 06:55:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1745304930000|2025-04-22 06:55:30|||||||||1
1745304950000|2025-04-22 06:55:50|27.33|27.17|27.33|27.17|27.33|27.17|27.31|27.15|4
1745304960000|2025-04-22 06:56:00|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|2
1745304970000|2025-04-22 06:56:10|||||||||1
1745304980000|2025-04-22 06:56:20|27.28|27.12|27.3|27.14|27.3|27.14|27.26|27.1|1
1745304990000|2025-04-22 06:56:30|27.28|27.12|27.26|27.1|27.3|27.14|27.26|27.1|6
1745305010000|2025-04-22 06:56:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1745305030000|2025-04-22 06:57:10|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|4
1745305070000|2025-04-22 06:57:50|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|0
1745305110000|2025-04-22 06:58:30|27.26|27.1|27.26|27.1|27.3|27.14|27.26|27.1|2
1745305130000|2025-04-22 06:58:50|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1745305140000|2025-04-22 06:59:00|27.26|27.1|27.21|27.05|27.26|27.1|27.21|27.05|31
1745305150000|2025-04-22 06:59:10|27.25|27.09|27.23|27.07|27.25|27.09|27.21|27.05|10
1745305160000|2025-04-22 06:59:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1745305170000|2025-04-22 06:59:30|27.25|27.09|27.26|27.1|27.26|27.1|27.21|27.05|3
1745305190000|2025-04-22 06:59:50|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|0
1745305200000|2025-04-22 07:00:00|27.25|27.09|27.21|27.05|27.26|27.1|27.21|27.05|4
1745305210000|2025-04-22 07:00:10|27.23|27.07|27.26|27.1|27.26|27.1|27.23|27.07|4
1745305220000|2025-04-22 07:00:20|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|5
1745305230000|2025-04-22 07:00:30|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|1
1745305250000|2025-04-22 07:00:50|27.28|27.12|27.31|27.15|27.31|27.15|27.28|27.12|5
1745305330000|2025-04-22 07:02:10|||||||||1
1745305340000|2025-04-22 07:02:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|41
1745305350000|2025-04-22 07:02:30|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|7
1745305360000|2025-04-22 07:02:40|||||||||2
1745305370000|2025-04-22 07:02:50|27.38|27.22|27.4|27.24|27.4|27.24|27.36|27.2|1
1745305380000|2025-04-22 07:03:00|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|3
1745305390000|2025-04-22 07:03:10|27.38|27.22|27.38|27.22|27.38|27.22|27.36|27.2|0
1745305400000|2025-04-22 07:03:20|27.36|27.2|27.4|27.24|27.4|27.24|27.36|27.2|0
1745305410000|2025-04-22 07:03:30|27.36|27.2|27.4|27.24|27.4|27.24|27.36|27.2|2
1745305420000|2025-04-22 07:03:40|||||||||2
1745305450000|2025-04-22 07:04:10|||||||||5
1745305460000|2025-04-22 07:04:20|27.38|27.22|27.36|27.2|27.38|27.22|27.36|27.2|3
1745305470000|2025-04-22 07:04:30|27.35|27.19|27.31|27.15|27.35|27.19|27.31|27.15|4
1745305480000|2025-04-22 07:04:40|27.36|27.2|27.35|27.19|27.36|27.2|27.33|27.17|4
1745305490000|2025-04-22 07:04:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1745305500000|2025-04-22 07:05:00|27.35|27.19|27.36|27.2|27.36|27.2|27.31|27.15|1
1745305510000|2025-04-22 07:05:10|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|0
1745305520000|2025-04-22 07:05:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1745305530000|2025-04-22 07:05:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1745305540000|2025-04-22 07:05:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1745305550000|2025-04-22 07:05:50|||||||||1
1745305570000|2025-04-22 07:06:10|||||||||2
1745305680000|2025-04-22 07:08:00|27.4|27.24|27.4|27.24|27.4|27.24|27.36|27.2|12
1745305690000|2025-04-22 07:08:10|||||||||1
1745305700000|2025-04-22 07:08:20|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|1
1745305710000|2025-04-22 07:08:30|27.43|27.27|27.43|27.27|27.43|27.27|27.41|27.25|3
1745305720000|2025-04-22 07:08:40|27.45|27.29|27.45|27.29|27.45|27.29|27.43|27.27|1
1745305740000|2025-04-22 07:09:00|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|0
1745305790000|2025-04-22 07:09:50|27.48|27.32|27.46|27.3|27.48|27.32|27.45|27.29|2
1745305800000|2025-04-22 07:10:00|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|5
1745305810000|2025-04-22 07:10:10|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|0
1745305820000|2025-04-22 07:10:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|6
1745305830000|2025-04-22 07:10:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745305840000|2025-04-22 07:10:40|||||||||1
1745305860000|2025-04-22 07:11:00|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1745305870000|2025-04-22 07:11:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|9
1745305890000|2025-04-22 07:11:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1745305910000|2025-04-22 07:11:50|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|5
1745305920000|2025-04-22 07:12:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|7
1745305930000|2025-04-22 07:12:10|27.46|27.3|27.5|27.34|27.5|27.34|27.46|27.3|23
1745305940000|2025-04-22 07:12:20|||||||||1
1745305960000|2025-04-22 07:12:40|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|3
1745306000000|2025-04-22 07:13:20|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|20
1745306010000|2025-04-22 07:13:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1745306030000|2025-04-22 07:13:50|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|7
1745306040000|2025-04-22 07:14:00|||||||||2
1745306050000|2025-04-22 07:14:10|||||||||7
1745306060000|2025-04-22 07:14:20|||||||||2
1745306080000|2025-04-22 07:14:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1745306090000|2025-04-22 07:14:50|27.5|27.34|27.5|27.34|27.5|27.34|27.48|27.32|2
1745306180000|2025-04-22 07:16:20|||||||||1
1745306220000|2025-04-22 07:17:00|||||||||5
1745306250000|2025-04-22 07:17:30|27.46|27.3|27.46|27.3|27.46|27.3|27.45|27.29|2
1745306260000|2025-04-22 07:17:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1745306340000|2025-04-22 07:19:00|||||||||1
1745306440000|2025-04-22 07:20:40|27.47|27.31|27.5|27.34|27.5|27.34|27.47|27.31|26
1745306600000|2025-04-22 07:23:20|||||||||1
1745306620000|2025-04-22 07:23:40|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|19
1745306630000|2025-04-22 07:23:50|27.46|27.3|27.5|27.34|27.5|27.34|27.46|27.3|2
1745306640000|2025-04-22 07:24:00|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745306670000|2025-04-22 07:24:30|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745306680000|2025-04-22 07:24:40|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745306690000|2025-04-22 07:24:50|27.46|27.3|27.46|27.3|27.48|27.32|27.46|27.3|3
1745306700000|2025-04-22 07:25:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1745306710000|2025-04-22 07:25:10|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|3
1745306720000|2025-04-22 07:25:20|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1745306740000|2025-04-22 07:25:40|||||||||2
1745306750000|2025-04-22 07:25:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|50
1745306760000|2025-04-22 07:26:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|6
1745306770000|2025-04-22 07:26:10|27.41|27.25|27.41|27.25|27.45|27.29|27.41|27.25|9
1745306780000|2025-04-22 07:26:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|2
1745306790000|2025-04-22 07:26:30|27.45|27.29|27.43|27.27|27.45|27.29|27.41|27.25|0
1745306800000|2025-04-22 07:26:40|27.45|27.29|27.45|27.29|27.45|27.29|27.41|27.25|1
1745306870000|2025-04-22 07:27:50|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|8
1745306890000|2025-04-22 07:28:10|27.43|27.27|27.41|27.25|27.43|27.27|27.41|27.25|2
1745306900000|2025-04-22 07:28:20|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|1
1745306910000|2025-04-22 07:28:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1745306930000|2025-04-22 07:28:50|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|0
1745307000000|2025-04-22 07:30:00|||||||||1
1745307010000|2025-04-22 07:30:10|||||||||2
1745307020000|2025-04-22 07:30:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1745307040000|2025-04-22 07:30:40|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|7
1745307050000|2025-04-22 07:30:50|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745307060000|2025-04-22 07:31:00|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745307070000|2025-04-22 07:31:10|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|0
1745307090000|2025-04-22 07:31:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1745307110000|2025-04-22 07:31:50|||||||||1
1745307120000|2025-04-22 07:32:00|27.46|27.3|27.46|27.3|27.5|27.34|27.45|27.29|4
1745307130000|2025-04-22 07:32:10|27.48|27.32|27.46|27.3|27.48|27.32|27.45|27.29|0
1745307140000|2025-04-22 07:32:20|27.48|27.32|27.46|27.3|27.5|27.34|27.45|27.29|2
1745307150000|2025-04-22 07:32:30|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1745307190000|2025-04-22 07:33:10|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1745307210000|2025-04-22 07:33:30|||||||||1
1745307280000|2025-04-22 07:34:40|||||||||2
1745307300000|2025-04-22 07:35:00|||||||||1
1745307310000|2025-04-22 07:35:10|||||||||2
1745307320000|2025-04-22 07:35:20|||||||||15
1745307340000|2025-04-22 07:35:40|||||||||1
1745307350000|2025-04-22 07:35:50|||||||||1
1745307370000|2025-04-22 07:36:10|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|8
1745307390000|2025-04-22 07:36:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|5
1745307430000|2025-04-22 07:37:10|27.45|27.29|27.46|27.3|27.48|27.32|27.45|27.29|12
1745307440000|2025-04-22 07:37:20|27.5|27.34|27.5|27.34|27.5|27.34|27.48|27.32|2
1745307460000|2025-04-22 07:37:40|||||||||3
1745307570000|2025-04-22 07:39:30|27.51|27.35|27.55|27.39|27.55|27.39|27.51|27.35|3
1745307600000|2025-04-22 07:40:00|27.54|27.38|27.5|27.34|27.54|27.38|27.5|27.34|12
1745307630000|2025-04-22 07:40:30|||||||||1
1745307660000|2025-04-22 07:41:00|27.54|27.38|27.5|27.34|27.54|27.38|27.5|27.34|9
1745307760000|2025-04-22 07:42:40|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|7
1745307770000|2025-04-22 07:42:50|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|0
1745307880000|2025-04-22 07:44:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|8
1745307890000|2025-04-22 07:44:50|27.41|27.25|27.45|27.29|27.45|27.29|27.41|27.25|13
1745307910000|2025-04-22 07:45:10|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|1
1745307920000|2025-04-22 07:45:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1745307930000|2025-04-22 07:45:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1745307940000|2025-04-22 07:45:40|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|10
1745308060000|2025-04-22 07:47:40|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|10
1745308240000|2025-04-22 07:50:40|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|6
1745308320000|2025-04-22 07:52:00|||||||||1
1745308340000|2025-04-22 07:52:20|||||||||1
1745308360000|2025-04-22 07:52:40|||||||||1
1745308460000|2025-04-22 07:54:20|27.51|27.35|27.55|27.39|27.55|27.39|27.51|27.35|4
1745308470000|2025-04-22 07:54:30|||||||||2
1745308490000|2025-04-22 07:54:50|27.53|27.37|27.55|27.39|27.55|27.39|27.51|27.35|6
1745308500000|2025-04-22 07:55:00|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|0
1745308510000|2025-04-22 07:55:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|8
1745308560000|2025-04-22 07:56:00|27.46|27.3|27.5|27.34|27.5|27.34|27.46|27.3|4
1745308570000|2025-04-22 07:56:10|27.46|27.3|27.5|27.34|27.5|27.34|27.46|27.3|1
1745308580000|2025-04-22 07:56:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|1
1745308590000|2025-04-22 07:56:30|27.48|27.32|27.46|27.3|27.48|27.32|27.46|27.3|1
1745308600000|2025-04-22 07:56:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1745308620000|2025-04-22 07:57:00|||||||||13
1745308880000|2025-04-22 08:01:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1745308910000|2025-04-22 08:01:50|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|8
1745308920000|2025-04-22 08:02:00|||||||||1
1745308960000|2025-04-22 08:02:40|||||||||3
1745309000000|2025-04-22 08:03:20|||||||||3
1745309040000|2025-04-22 08:04:00|||||||||2
1745309050000|2025-04-22 08:04:10|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1745309060000|2025-04-22 08:04:20|||||||||7
1745309100000|2025-04-22 08:05:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1745309110000|2025-04-22 08:05:10|27.46|27.3|27.5|27.34|27.5|27.34|27.46|27.3|2
1745309130000|2025-04-22 08:05:30|||||||||1
1745309140000|2025-04-22 08:05:40|27.48|27.32|27.46|27.3|27.48|27.32|27.45|27.29|26
1745309150000|2025-04-22 08:05:50|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|4
1745309160000|2025-04-22 08:06:00|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|0
1745309180000|2025-04-22 08:06:20|||||||||2
1745309210000|2025-04-22 08:06:50|||||||||1
1745309220000|2025-04-22 08:07:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1745309230000|2025-04-22 08:07:10|27.5|27.34|27.5|27.34|27.5|27.34|27.46|27.3|11
1745309240000|2025-04-22 08:07:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1745309250000|2025-04-22 08:07:30|||||||||5
1745309290000|2025-04-22 08:08:10|||||||||2
1745309300000|2025-04-22 08:08:20|27.48|27.32|27.5|27.34|27.5|27.34|27.48|27.32|1
1745309330000|2025-04-22 08:08:50|||||||||1
1745309400000|2025-04-22 08:10:00|||||||||10
1745309450000|2025-04-22 08:10:50|||||||||1
1745309520000|2025-04-22 08:12:00|||||||||2
1745309550000|2025-04-22 08:12:30|||||||||1
1745309570000|2025-04-22 08:12:50|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|1
1745309580000|2025-04-22 08:13:00|27.51|27.35|27.5|27.34|27.53|27.37|27.5|27.34|0
1745309590000|2025-04-22 08:13:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|1
1745309600000|2025-04-22 08:13:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1745309610000|2025-04-22 08:13:30|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1745309620000|2025-04-22 08:13:40|27.51|27.35|27.5|27.34|27.52|27.36|27.5|27.34|6
1745309630000|2025-04-22 08:13:50|||||||||1
1745309650000|2025-04-22 08:14:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|1
1745309810000|2025-04-22 08:16:50|||||||||8
1745309870000|2025-04-22 08:17:50|||||||||1
1745309880000|2025-04-22 08:18:00|||||||||1
1745309890000|2025-04-22 08:18:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|2
1745309900000|2025-04-22 08:18:20|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|12
1745309950000|2025-04-22 08:19:10|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|0
1745309970000|2025-04-22 08:19:30|27.53|27.37|27.51|27.35|27.53|27.37|27.51|27.35|1
1745309980000|2025-04-22 08:19:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745310010000|2025-04-22 08:20:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1745310020000|2025-04-22 08:20:20|27.5|27.34|27.51|27.35|27.51|27.35|27.5|27.34|0
1745310040000|2025-04-22 08:20:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1745310050000|2025-04-22 08:20:50|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|0
1745310060000|2025-04-22 08:21:00|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|0
1745310080000|2025-04-22 08:21:20|||||||||2
1745310110000|2025-04-22 08:21:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1745310120000|2025-04-22 08:22:00|27.55|27.39|27.55|27.39|27.55|27.39|27.51|27.35|3
1745310130000|2025-04-22 08:22:10|27.56|27.4|27.55|27.39|27.56|27.4|27.55|27.39|7
1745310210000|2025-04-22 08:23:30|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|3
1745310230000|2025-04-22 08:23:50|||||||||2
1745310250000|2025-04-22 08:24:10|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|34
1745310270000|2025-04-22 08:24:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|8
1745310280000|2025-04-22 08:24:40|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1745310310000|2025-04-22 08:25:10|||||||||1
1745310330000|2025-04-22 08:25:30|||||||||1
1745310370000|2025-04-22 08:26:10|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|9
1745310380000|2025-04-22 08:26:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1745310390000|2025-04-22 08:26:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1745310450000|2025-04-22 08:27:30|||||||||1
1745310510000|2025-04-22 08:28:30|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|3
1745310520000|2025-04-22 08:28:40|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|8
1745310530000|2025-04-22 08:28:50|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1745310540000|2025-04-22 08:29:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|0
1745310580000|2025-04-22 08:29:40|||||||||1
1745310610000|2025-04-22 08:30:10|||||||||2
1745310620000|2025-04-22 08:30:20|||||||||5
1745310630000|2025-04-22 08:30:30|||||||||5
1745310670000|2025-04-22 08:31:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|11
1745310680000|2025-04-22 08:31:20|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|2
1745310710000|2025-04-22 08:31:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|15
1745310720000|2025-04-22 08:32:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|7
1745310730000|2025-04-22 08:32:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|7
1745310740000|2025-04-22 08:32:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|23
1745310750000|2025-04-22 08:32:30|||||||||2
1745310760000|2025-04-22 08:32:40|||||||||6
1745310770000|2025-04-22 08:32:50|||||||||2
1745310790000|2025-04-22 08:33:10|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|49
1745310810000|2025-04-22 08:33:30|||||||||10
1745310830000|2025-04-22 08:33:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|16
1745310840000|2025-04-22 08:34:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|5
1745310850000|2025-04-22 08:34:10|27.28|27.12|27.27|27.11|27.28|27.12|27.26|27.1|5
1745310860000|2025-04-22 08:34:20|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|5
1745310900000|2025-04-22 08:35:00|27.26|27.1|27.29|27.13|27.31|27.15|27.26|27.1|6
1745310910000|2025-04-22 08:35:10|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1745310940000|2025-04-22 08:35:40|||||||||1
1745310950000|2025-04-22 08:35:50|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1745310960000|2025-04-22 08:36:00|||||||||7
1745310970000|2025-04-22 08:36:10|||||||||1
1745311070000|2025-04-22 08:37:50|||||||||1
1745440200000|2025-04-23 20:30:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|15
1745440220000|2025-04-23 20:30:20|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1745440240000|2025-04-23 20:30:40|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|2
1745440250000|2025-04-23 20:30:50|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|5
1745440260000|2025-04-23 20:31:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|10
1745440270000|2025-04-23 20:31:10|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1745440280000|2025-04-23 20:31:20|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|0
1745440290000|2025-04-23 20:31:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745440300000|2025-04-23 20:31:40|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|1
1745440310000|2025-04-23 20:31:50|25.18|25.02|25.22|25.06|25.22|25.06|25.18|25.02|11
1745440320000|2025-04-23 20:32:00|25.2|25.04|25.2|25.04|25.22|25.06|25.2|25.04|0
1745440330000|2025-04-23 20:32:10|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745440360000|2025-04-23 20:32:40|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|0
1745440380000|2025-04-23 20:33:00|||||||||2
1745440400000|2025-04-23 20:33:20|||||||||1
1745440410000|2025-04-23 20:33:30|25.18|25.02|25.17|25.01|25.18|25.02|25.17|25.01|1
1745440420000|2025-04-23 20:33:40|25.18|25.02|25.18|25.02|25.18|25.02|25.17|25.01|1
1745440430000|2025-04-23 20:33:50|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|0
1745440460000|2025-04-23 20:34:20|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|10
1745440500000|2025-04-23 20:35:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|9
1745440540000|2025-04-23 20:35:40|||||||||6
1745440550000|2025-04-23 20:35:50|25.15|24.99|25.13|24.97|25.18|25.02|25.13|24.97|34
1745440560000|2025-04-23 20:36:00|||||||||10
1745440630000|2025-04-23 20:37:10|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1745440660000|2025-04-23 20:37:40|25.18|25.02|25.18|25.02|25.18|25.02|25.16|25|0
1745440680000|2025-04-23 20:38:00|25.16|25|25.13|24.97|25.16|25|25.13|24.97|0
1745440690000|2025-04-23 20:38:10|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|5
1745440700000|2025-04-23 20:38:20|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1745440750000|2025-04-23 20:39:10|25.15|24.99|25.18|25.02|25.18|25.02|25.15|24.99|0
1745440760000|2025-04-23 20:39:20|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1745440770000|2025-04-23 20:39:30|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1745440780000|2025-04-23 20:39:40|25.22|25.06|25.22|25.06|25.22|25.06|25.2|25.04|10
1745440790000|2025-04-23 20:39:50|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|0
1745440810000|2025-04-23 20:40:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745440820000|2025-04-23 20:40:20|25.22|25.06|25.22|25.06|25.22|25.06|25.18|25.02|0
1745440850000|2025-04-23 20:40:50|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|0
1745440860000|2025-04-23 20:41:00|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|0
1745440980000|2025-04-23 20:43:00|25.25|25.09|25.23|25.07|25.27|25.11|25.23|25.07|23
1745440990000|2025-04-23 20:43:10|25.27|25.11|25.23|25.07|25.27|25.11|25.22|25.06|14
1745441010000|2025-04-23 20:43:30|25.27|25.11|25.25|25.09|25.27|25.11|25.23|25.07|8
1745441030000|2025-04-23 20:43:50|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|1
1745441040000|2025-04-23 20:44:00|25.25|25.09|25.23|25.07|25.25|25.09|25.23|25.07|0
1745441050000|2025-04-23 20:44:10|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|0
1745441060000|2025-04-23 20:44:20|25.27|25.11|25.23|25.07|25.27|25.11|25.23|25.07|6
1745441090000|2025-04-23 20:44:50|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|6
1745441100000|2025-04-23 20:45:00|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1745441190000|2025-04-23 20:46:30|25.22|25.06|25.18|25.02|25.22|25.06|25.18|25.02|1
1745441220000|2025-04-23 20:47:00|25.22|25.06|25.23|25.07|25.23|25.07|25.22|25.06|56
1745441280000|2025-04-23 20:48:00|25.27|25.11|25.23|25.07|25.27|25.11|25.23|25.07|9
1745441380000|2025-04-23 20:49:40|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1745441400000|2025-04-23 20:50:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|2
1745441410000|2025-04-23 20:50:10|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|0
1745441460000|2025-04-23 20:51:00|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|0
1745441580000|2025-04-23 20:53:00|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|0
1745441590000|2025-04-23 20:53:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745441600000|2025-04-23 20:53:20|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441620000|2025-04-23 20:53:40|||||||||1
1745441650000|2025-04-23 20:54:10|||||||||1
1745441700000|2025-04-23 20:55:00|25.13|24.97|25.18|25.02|25.18|25.02|25.13|24.97|6
1745441710000|2025-04-23 20:55:10|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1745441720000|2025-04-23 20:55:20|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441740000|2025-04-23 20:55:40|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1745441750000|2025-04-23 20:55:50|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441760000|2025-04-23 20:56:00|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|0
1745441790000|2025-04-23 20:56:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441800000|2025-04-23 20:56:40|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1745441820000|2025-04-23 20:57:00|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|12
1745441830000|2025-04-23 20:57:10|||||||||1
1745441840000|2025-04-23 20:57:20|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|0
1745441860000|2025-04-23 20:57:40|||||||||1
1745441870000|2025-04-23 20:57:50|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|0
1745441880000|2025-04-23 20:58:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441940000|2025-04-23 20:59:00|||||||||2
1745441950000|2025-04-23 20:59:10|||||||||6
1745441960000|2025-04-23 20:59:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|2
1745441970000|2025-04-23 20:59:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745441990000|2025-04-23 20:59:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|17
1745445600000|2025-04-23 22:00:00|25.3|25.14|25.28|25.12|25.3|25.14|25.28|25.12|6
1745445610000|2025-04-23 22:00:10|25.26|25.1|25.33|25.17|25.33|25.17|25.23|25.07|17
1745445620000|2025-04-23 22:00:20|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|1
1745445630000|2025-04-23 22:00:30|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|2
1745445640000|2025-04-23 22:00:40|25.36|25.2|25.38|25.22|25.4|25.24|25.36|25.2|10
1745445650000|2025-04-23 22:00:50|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|0
1745445660000|2025-04-23 22:01:00|25.37|25.21|25.35|25.19|25.4|25.24|25.35|25.19|23
1745445670000|2025-04-23 22:01:10|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|8
1745445680000|2025-04-23 22:01:20|||||||||1
1745445690000|2025-04-23 22:01:30|||||||||2
1745445710000|2025-04-23 22:01:50|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|1
1745445730000|2025-04-23 22:02:10|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|5
1745445740000|2025-04-23 22:02:20|25.35|25.19|25.35|25.19|25.35|25.19|25.33|25.17|0
1745445760000|2025-04-23 22:02:40|||||||||1
1745445770000|2025-04-23 22:02:50|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|3
1745445790000|2025-04-23 22:03:10|25.36|25.2|25.41|25.25|25.41|25.25|25.36|25.2|12
1745445800000|2025-04-23 22:03:20|25.4|25.24|25.38|25.22|25.4|25.24|25.38|25.22|1
1745445820000|2025-04-23 22:03:40|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745445830000|2025-04-23 22:03:50|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|1
1745445840000|2025-04-23 22:04:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745445850000|2025-04-23 22:04:10|25.41|25.25|25.41|25.25|25.41|25.25|25.4|25.24|4
1745445860000|2025-04-23 22:04:20|25.4|25.24|25.41|25.25|25.41|25.25|25.4|25.24|0
1745445870000|2025-04-23 22:04:30|25.4|25.24|25.4|25.24|25.45|25.29|25.4|25.24|5
1745445880000|2025-04-23 22:04:40|25.38|25.22|25.4|25.24|25.41|25.25|25.38|25.22|0
1745445890000|2025-04-23 22:04:50|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1745445900000|2025-04-23 22:05:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745445910000|2025-04-23 22:05:10|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|9
1745445940000|2025-04-23 22:05:40|25.36|25.2|25.4|25.24|25.4|25.24|25.36|25.2|0
1745445950000|2025-04-23 22:05:50|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|2
1745445960000|2025-04-23 22:06:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|1
1745445970000|2025-04-23 22:06:10|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|4
1745445980000|2025-04-23 22:06:20|25.41|25.25|25.45|25.29|25.45|25.29|25.41|25.25|6
1745445990000|2025-04-23 22:06:30|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|5
1745446020000|2025-04-23 22:07:00|25.43|25.27|25.45|25.29|25.45|25.29|25.43|25.27|2
1745446030000|2025-04-23 22:07:10|25.43|25.27|25.43|25.27|25.43|25.27|25.41|25.25|4
1745446040000|2025-04-23 22:07:20|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745446050000|2025-04-23 22:07:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1745446060000|2025-04-23 22:07:40|25.41|25.25|25.41|25.25|25.45|25.29|25.41|25.25|9
1745446070000|2025-04-23 22:07:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|2
1745446080000|2025-04-23 22:08:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|1
1745446090000|2025-04-23 22:08:10|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|4
1745446100000|2025-04-23 22:08:20|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|3
1745446110000|2025-04-23 22:08:30|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|3
1745446140000|2025-04-23 22:09:00|25.46|25.3|25.5|25.34|25.5|25.34|25.46|25.3|3
1745446150000|2025-04-23 22:09:10|||||||||4
1745446160000|2025-04-23 22:09:20|||||||||1
1745446170000|2025-04-23 22:09:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|3
1745446180000|2025-04-23 22:09:40|25.5|25.34|25.5|25.34|25.5|25.34|25.46|25.3|2
1745446190000|2025-04-23 22:09:50|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|1
1745446200000|2025-04-23 22:10:00|25.48|25.32|25.5|25.34|25.5|25.34|25.46|25.3|7
1745446210000|2025-04-23 22:10:10|25.48|25.32|25.48|25.32|25.5|25.34|25.46|25.3|9
1745446220000|2025-04-23 22:10:20|25.46|25.3|25.45|25.29|25.46|25.3|25.45|25.29|1
1745446340000|2025-04-23 22:12:20|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|1
1745446350000|2025-04-23 22:12:30|||||||||1
1745446360000|2025-04-23 22:12:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745446380000|2025-04-23 22:13:00|25.43|25.27|25.41|25.25|25.43|25.27|25.41|25.25|2
1745446400000|2025-04-23 22:13:20|25.45|25.29|25.45|25.29|25.45|25.29|25.43|25.27|4
1745446410000|2025-04-23 22:13:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1745446420000|2025-04-23 22:13:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745446430000|2025-04-23 22:13:50|||||||||1
1745446440000|2025-04-23 22:14:00|||||||||1
1745446470000|2025-04-23 22:14:30|||||||||1
1745446480000|2025-04-23 22:14:40|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1745446490000|2025-04-23 22:14:50|||||||||1
1745446500000|2025-04-23 22:15:00|||||||||1
1745446510000|2025-04-23 22:15:10|||||||||1
1745446520000|2025-04-23 22:15:20|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|6
1745446530000|2025-04-23 22:15:30|||||||||3
1745446550000|2025-04-23 22:15:50|||||||||1
1745446570000|2025-04-23 22:16:10|||||||||1
1745446610000|2025-04-23 22:16:50|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|2
1745446620000|2025-04-23 22:17:00|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|0
1745446630000|2025-04-23 22:17:10|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|0
1745446660000|2025-04-23 22:17:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745446690000|2025-04-23 22:18:10|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|2
1745446710000|2025-04-23 22:18:30|||||||||1
1745446760000|2025-04-23 22:19:20|25.46|25.3|25.41|25.25|25.46|25.3|25.41|25.25|2
1745446770000|2025-04-23 22:19:30|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745446780000|2025-04-23 22:19:40|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1745446800000|2025-04-23 22:20:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745446820000|2025-04-23 22:20:20|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1745446830000|2025-04-23 22:20:30|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1745446850000|2025-04-23 22:20:50|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1745446860000|2025-04-23 22:21:00|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|0
1745446870000|2025-04-23 22:21:10|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1745446910000|2025-04-23 22:21:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1745446920000|2025-04-23 22:22:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1745446980000|2025-04-23 22:23:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|2
1745447150000|2025-04-23 22:25:50|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|2
1745447160000|2025-04-23 22:26:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|0
1745447180000|2025-04-23 22:26:20|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|5
1745447220000|2025-04-23 22:27:00|||||||||1
1745447240000|2025-04-23 22:27:20|25.38|25.22|25.4|25.24|25.4|25.24|25.38|25.22|2
1745447280000|2025-04-23 22:28:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|4
1745447290000|2025-04-23 22:28:10|25.38|25.22|25.36|25.2|25.38|25.22|25.36|25.2|0
1745447380000|2025-04-23 22:29:40|||||||||1
1745447400000|2025-04-23 22:30:00|25.38|25.22|25.38|25.22|25.4|25.24|25.38|25.22|0
1745447410000|2025-04-23 22:30:10|25.4|25.24|25.36|25.2|25.4|25.24|25.36|25.2|0
1745447480000|2025-04-23 22:31:20|25.38|25.22|25.36|25.2|25.38|25.22|25.36|25.2|0
1745447570000|2025-04-23 22:32:50|25.35|25.19|25.31|25.15|25.35|25.19|25.31|25.15|4
1745447610000|2025-04-23 22:33:30|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|3
1745447630000|2025-04-23 22:33:50|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745447640000|2025-04-23 22:34:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|0
1745447700000|2025-04-23 22:35:00|||||||||2
1745447760000|2025-04-23 22:36:00|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|4
1745447770000|2025-04-23 22:36:10|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|0
1745447870000|2025-04-23 22:37:50|25.3|25.14|25.26|25.1|25.31|25.15|25.26|25.1|0
1745447880000|2025-04-23 22:38:00|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745447980000|2025-04-23 22:39:40|||||||||1
1745447990000|2025-04-23 22:39:50|25.31|25.15|25.28|25.12|25.31|25.15|25.28|25.12|1
1745448000000|2025-04-23 22:40:00|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745448030000|2025-04-23 22:40:30|25.26|25.1|25.27|25.11|25.27|25.11|25.26|25.1|0
1745448040000|2025-04-23 22:40:40|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|0
1745448050000|2025-04-23 22:40:50|25.25|25.09|25.23|25.07|25.25|25.09|25.23|25.07|6
1745448060000|2025-04-23 22:41:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745448080000|2025-04-23 22:41:20|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|1
1745448090000|2025-04-23 22:41:30|25.25|25.09|25.26|25.1|25.26|25.1|25.25|25.09|0
1745448210000|2025-04-23 22:43:30|25.27|25.11|25.31|25.15|25.31|25.15|25.27|25.11|1
1745448230000|2025-04-23 22:43:50|25.29|25.13|25.29|25.13|25.31|25.15|25.29|25.13|1
1745448240000|2025-04-23 22:44:00|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|0
1745448310000|2025-04-23 22:45:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|2
1745448320000|2025-04-23 22:45:20|25.27|25.11|25.26|25.1|25.27|25.11|25.26|25.1|1
1745448330000|2025-04-23 22:45:30|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745448340000|2025-04-23 22:45:40|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|1
1745448530000|2025-04-23 22:48:50|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|1
1745448540000|2025-04-23 22:49:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745448550000|2025-04-23 22:49:10|25.31|25.15|25.27|25.11|25.31|25.15|25.27|25.11|1
1745448570000|2025-04-23 22:49:30|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|0
1745448590000|2025-04-23 22:49:50|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745448600000|2025-04-23 22:50:00|25.28|25.12|25.31|25.15|25.31|25.15|25.28|25.12|0
1745448760000|2025-04-23 22:52:40|25.3|25.14|25.31|25.15|25.31|25.15|25.29|25.13|1
1745448780000|2025-04-23 22:53:00|25.29|25.13|25.31|25.15|25.31|25.15|25.29|25.13|0
1745448790000|2025-04-23 22:53:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745448810000|2025-04-23 22:53:30|25.31|25.15|25.27|25.11|25.31|25.15|25.27|25.11|1
1745448820000|2025-04-23 22:53:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745448830000|2025-04-23 22:53:50|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745448870000|2025-04-23 22:54:30|25.29|25.13|25.31|25.15|25.31|25.15|25.29|25.13|0
1745448880000|2025-04-23 22:54:40|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|1
1745448970000|2025-04-23 22:56:10|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|0
1745449230000|2025-04-23 23:00:30|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745449250000|2025-04-23 23:00:50|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|1
1745449260000|2025-04-23 23:01:00|||||||||1
1745449270000|2025-04-23 23:01:10|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449280000|2025-04-23 23:01:20|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1745449290000|2025-04-23 23:01:30|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1745449300000|2025-04-23 23:01:40|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449310000|2025-04-23 23:01:50|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449350000|2025-04-23 23:02:30|25.22|25.06|25.22|25.06|25.22|25.06|25.21|25.05|0
1745449430000|2025-04-23 23:03:50|25.23|25.07|25.26|25.1|25.26|25.1|25.23|25.07|1
1745449460000|2025-04-23 23:04:20|||||||||6
1745449490000|2025-04-23 23:04:50|25.25|25.09|25.24|25.08|25.26|25.1|25.24|25.08|1
1745449500000|2025-04-23 23:05:00|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|0
1745449540000|2025-04-23 23:05:40|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1745449560000|2025-04-23 23:06:00|25.21|25.05|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449570000|2025-04-23 23:06:10|25.22|25.06|25.23|25.07|25.23|25.07|25.22|25.06|0
1745449580000|2025-04-23 23:06:20|25.22|25.06|25.21|25.05|25.24|25.08|25.21|25.05|3
1745449600000|2025-04-23 23:06:40|||||||||1
1745449690000|2025-04-23 23:08:10|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449710000|2025-04-23 23:08:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|5
1745449790000|2025-04-23 23:09:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1745449800000|2025-04-23 23:10:00|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|0
1745449810000|2025-04-23 23:10:10|25.22|25.06|25.22|25.06|25.22|25.06|25.21|25.05|0
1745449830000|2025-04-23 23:10:30|25.23|25.07|25.22|25.06|25.23|25.07|25.22|25.06|0
1745449850000|2025-04-23 23:10:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745449890000|2025-04-23 23:11:30|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|2
1745449910000|2025-04-23 23:11:50|25.2|25.04|25.18|25.02|25.21|25.05|25.18|25.02|0
1745449920000|2025-04-23 23:12:00|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|1
1745449930000|2025-04-23 23:12:10|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745449970000|2025-04-23 23:12:50|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|2
1745449990000|2025-04-23 23:13:10|||||||||1
1745450020000|2025-04-23 23:13:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1745450030000|2025-04-23 23:13:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745450050000|2025-04-23 23:14:10|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|0
1745450070000|2025-04-23 23:14:30|25.2|25.04|25.2|25.04|25.2|25.04|25.18|25.02|0
1745450080000|2025-04-23 23:14:40|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745450100000|2025-04-23 23:15:00|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745450120000|2025-04-23 23:15:20|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745450170000|2025-04-23 23:16:10|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|1
1745450260000|2025-04-23 23:17:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745450270000|2025-04-23 23:17:50|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|1
1745450280000|2025-04-23 23:18:00|25.21|25.05|25.18|25.02|25.21|25.05|25.18|25.02|2
1745450290000|2025-04-23 23:18:10|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|2
1745450310000|2025-04-23 23:18:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745450330000|2025-04-23 23:18:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745450360000|2025-04-23 23:19:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745450390000|2025-04-23 23:19:50|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745450400000|2025-04-23 23:20:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|1
1745450460000|2025-04-23 23:21:00|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|1
1745450470000|2025-04-23 23:21:10|25.16|25|25.16|25|25.16|25|25.16|25|1
1745450550000|2025-04-23 23:22:30|25.15|24.99|25.15|24.99|25.15|24.99|25.13|24.97|11
1745450560000|2025-04-23 23:22:40|25.13|24.97|25.16|25|25.16|25|25.13|24.97|2
1745450570000|2025-04-23 23:22:50|25.15|24.99|25.16|25|25.16|25|25.15|24.99|1
1745450580000|2025-04-23 23:23:00|25.15|24.99|25.13|24.97|25.15|24.99|25.13|24.97|12
1745450590000|2025-04-23 23:23:10|25.16|25|25.15|24.99|25.16|25|25.15|24.99|1
1745450600000|2025-04-23 23:23:20|25.16|25|25.13|24.97|25.16|25|25.13|24.97|2
1745450610000|2025-04-23 23:23:30|25.12|24.96|25.08|24.92|25.12|24.96|25.08|24.92|2
1745450640000|2025-04-23 23:24:00|||||||||1
1745450650000|2025-04-23 23:24:10|25.09|24.93|25.08|24.92|25.11|24.95|25.08|24.92|8
1745450670000|2025-04-23 23:24:30|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|1
1745450680000|2025-04-23 23:24:40|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|0
1745450690000|2025-04-23 23:24:50|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|13
1745450740000|2025-04-23 23:25:40|||||||||2
1745450770000|2025-04-23 23:26:10|25.1|24.94|25.12|24.96|25.12|24.96|25.1|24.94|0
1745450810000|2025-04-23 23:26:50|25.11|24.95|25.08|24.92|25.11|24.95|25.08|24.92|1
1745450840000|2025-04-23 23:27:20|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|1
1745450850000|2025-04-23 23:27:30|||||||||1
1745450860000|2025-04-23 23:27:40|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|2
1745450880000|2025-04-23 23:28:00|25.12|24.96|25.12|24.96|25.12|24.96|25.11|24.95|3
1745450900000|2025-04-23 23:28:20|||||||||1
1745450910000|2025-04-23 23:28:30|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1745450930000|2025-04-23 23:28:50|||||||||1
1745450940000|2025-04-23 23:29:00|||||||||3
1745450960000|2025-04-23 23:29:20|25.15|24.99|25.13|24.97|25.15|24.99|25.13|24.97|0
1745451000000|2025-04-23 23:30:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1745451010000|2025-04-23 23:30:10|25.16|25|25.16|25|25.17|25.01|25.16|25|0
1745451020000|2025-04-23 23:30:20|25.17|25.01|25.17|25.01|25.17|25.01|25.16|25|1
1745451030000|2025-04-23 23:30:30|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|1
1745451040000|2025-04-23 23:30:40|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|2
1745451050000|2025-04-23 23:30:50|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|1
1745451060000|2025-04-23 23:31:00|25.21|25.05|25.19|25.03|25.21|25.05|25.19|25.03|0
1745451070000|2025-04-23 23:31:10|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|0
1745451080000|2025-04-23 23:31:20|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|1
1745451130000|2025-04-23 23:32:10|25.19|25.03|25.17|25.01|25.19|25.03|25.17|25.01|0
1745451150000|2025-04-23 23:32:30|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1745451160000|2025-04-23 23:32:40|25.17|25.01|25.17|25.01|25.19|25.03|25.17|25.01|0
1745451170000|2025-04-23 23:32:50|25.19|25.03|25.21|25.05|25.21|25.05|25.17|25.01|0
1745451200000|2025-04-23 23:33:20|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|1
1745451230000|2025-04-23 23:33:50|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|0
1745451240000|2025-04-23 23:34:00|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|0
1745451600000|2025-04-23 23:40:00|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|3
1745451620000|2025-04-23 23:40:20|25.18|25.02|25.16|25|25.18|25.02|25.16|25|1
1745451630000|2025-04-23 23:40:30|||||||||1
1745451680000|2025-04-23 23:41:20|||||||||1
1745451710000|2025-04-23 23:41:50|||||||||1
1745451750000|2025-04-23 23:42:30|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|4
1745451760000|2025-04-23 23:42:40|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|0
1745451780000|2025-04-23 23:43:00|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|0
1745451800000|2025-04-23 23:43:20|||||||||2
1745451820000|2025-04-23 23:43:40|||||||||3
1745451850000|2025-04-23 23:44:10|25.14|24.98|25.16|25|25.16|25|25.12|24.96|3
1745451870000|2025-04-23 23:44:30|25.14|24.98|25.11|24.95|25.14|24.98|25.11|24.95|5
1745451900000|2025-04-23 23:45:00|||||||||1
1745452060000|2025-04-23 23:47:40|25.13|24.97|25.16|25|25.16|25|25.13|24.97|4
1745452080000|2025-04-23 23:48:00|||||||||7
1745452150000|2025-04-23 23:49:10|||||||||1
1745452210000|2025-04-23 23:50:10|||||||||1
1745452220000|2025-04-23 23:50:20|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1745452230000|2025-04-23 23:50:30|25.16|25|25.16|25|25.16|25|25.16|25|0
1745452260000|2025-04-23 23:51:00|25.15|24.99|25.11|24.95|25.15|24.99|25.11|24.95|26
1745452270000|2025-04-23 23:51:10|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|1
1745452280000|2025-04-23 23:51:20|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|1
1745452380000|2025-04-23 23:53:00|25.12|24.96|25.12|24.96|25.12|24.96|25.11|24.95|0
1745452420000|2025-04-23 23:53:40|25.11|24.95|25.11|24.95|25.12|24.96|25.11|24.95|0
1745452430000|2025-04-23 23:53:50|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|0
1745452440000|2025-04-23 23:54:00|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|0
1745452460000|2025-04-23 23:54:20|||||||||1
1745452650000|2025-04-23 23:57:30|||||||||2
1745452660000|2025-04-23 23:57:40|||||||||1
1745452700000|2025-04-23 23:58:20|||||||||1
1745452710000|2025-04-23 23:58:30|||||||||1
1745452730000|2025-04-23 23:58:50|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1745452740000|2025-04-23 23:59:00|25.16|25|25.16|25|25.16|25|25.16|25|1
1745452800000|2025-04-24 00:00:00|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|1
1745452820000|2025-04-24 00:00:20|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|1
1745452830000|2025-04-24 00:00:30|25.16|25|25.16|25|25.2|25.04|25.16|25|10
1745452860000|2025-04-24 00:01:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|8
1745452870000|2025-04-24 00:01:10|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|0
1745452880000|2025-04-24 00:01:20|25.13|24.97|25.11|24.95|25.13|24.97|25.11|24.95|3
1745452890000|2025-04-24 00:01:30|||||||||1
1745452910000|2025-04-24 00:01:50|||||||||2
1745452960000|2025-04-24 00:02:40|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|9
1745452970000|2025-04-24 00:02:50|25.06|24.9|25.02|24.86|25.06|24.9|25.02|24.86|4
1745452990000|2025-04-24 00:03:10|||||||||4
1745453010000|2025-04-24 00:03:30|25.04|24.88|25.04|24.88|25.04|24.88|25.02|24.86|9
1745453020000|2025-04-24 00:03:40|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|1
1745453030000|2025-04-24 00:03:50|25.04|24.88|25.02|24.86|25.06|24.9|25.02|24.86|3
1745453080000|2025-04-24 00:04:40|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1745453100000|2025-04-24 00:05:00|25.02|24.86|25.02|24.86|25.06|24.9|25.02|24.86|3
1745453110000|2025-04-24 00:05:10|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|1
1745453120000|2025-04-24 00:05:20|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|0
1745453140000|2025-04-24 00:05:40|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1745453150000|2025-04-24 00:05:50|25.06|24.9|25.06|24.9|25.06|24.9|25.04|24.88|0
1745453170000|2025-04-24 00:06:10|25.04|24.88|25.04|24.88|25.06|24.9|25.04|24.88|0
1745453180000|2025-04-24 00:06:20|25.06|24.9|25.06|24.9|25.06|24.9|25.04|24.88|0
1745453190000|2025-04-24 00:06:30|25.02|24.86|25.02|24.86|25.04|24.88|25.02|24.86|1
1745453210000|2025-04-24 00:06:50|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1745453240000|2025-04-24 00:07:20|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|28
1745453280000|2025-04-24 00:08:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|1
1745453300000|2025-04-24 00:08:20|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|0
1745453310000|2025-04-24 00:08:30|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|0
1745453320000|2025-04-24 00:08:40|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1745453330000|2025-04-24 00:08:50|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1745453340000|2025-04-24 00:09:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|4
1745453370000|2025-04-24 00:09:30|24.99|24.83|24.99|24.83|24.99|24.83|24.98|24.82|1
1745453380000|2025-04-24 00:09:40|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1745453430000|2025-04-24 00:10:30|||||||||2
1745453470000|2025-04-24 00:11:10|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|0
1745453490000|2025-04-24 00:11:30|24.97|24.81|24.97|24.81|24.97|24.81|24.96|24.8|0
1745453500000|2025-04-24 00:11:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|0
1745453510000|2025-04-24 00:11:50|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|0
1745453520000|2025-04-24 00:12:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1745453560000|2025-04-24 00:12:40|25.03|24.87|25.03|24.87|25.03|24.87|25.02|24.86|0
1745453570000|2025-04-24 00:12:50|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|0
1745453590000|2025-04-24 00:13:10|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|2
1745453640000|2025-04-24 00:14:00|25.08|24.92|25.06|24.9|25.1|24.94|25.06|24.9|2
1745453650000|2025-04-24 00:14:10|||||||||2
1745453780000|2025-04-24 00:16:20|||||||||1
1745453810000|2025-04-24 00:16:50|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|9
1745453820000|2025-04-24 00:17:00|25.08|24.92|25.06|24.9|25.08|24.92|25.06|24.9|0
1745453850000|2025-04-24 00:17:30|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|17
1745453880000|2025-04-24 00:18:00|25.1|24.94|25.06|24.9|25.1|24.94|25.06|24.9|1
1745453910000|2025-04-24 00:18:30|||||||||2
1745453930000|2025-04-24 00:18:50|25.04|24.88|25.01|24.85|25.04|24.88|25.01|24.85|2
1745453960000|2025-04-24 00:19:20|||||||||1
1745453980000|2025-04-24 00:19:40|||||||||1
1745454050000|2025-04-24 00:20:50|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1745454060000|2025-04-24 00:21:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1745454080000|2025-04-24 00:21:20|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|6
1745454160000|2025-04-24 00:22:40|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|0
1745454170000|2025-04-24 00:22:50|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|0
1745454280000|2025-04-24 00:24:40|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|0
1745454290000|2025-04-24 00:24:50|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|1
1745454300000|2025-04-24 00:25:00|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|1
1745454310000|2025-04-24 00:25:10|25.08|24.92|25.06|24.9|25.08|24.92|25.06|24.9|0
1745454320000|2025-04-24 00:25:20|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|0
1745454330000|2025-04-24 00:25:30|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|0
1745454340000|2025-04-24 00:25:40|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|0
1745454370000|2025-04-24 00:26:10|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|0
1745454510000|2025-04-24 00:28:30|||||||||3
1745454530000|2025-04-24 00:28:50|25.13|24.97|25.11|24.95|25.13|24.97|25.11|24.95|0
1745454540000|2025-04-24 00:29:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1745454730000|2025-04-24 00:32:10|||||||||2
1745454740000|2025-04-24 00:32:20|25.16|25|25.16|25|25.16|25|25.16|25|0
1745454760000|2025-04-24 00:32:40|25.18|25.02|25.16|25|25.2|25.04|25.16|25|4
1745454810000|2025-04-24 00:33:30|25.15|24.99|25.11|24.95|25.15|24.99|25.11|24.95|1
1745454890000|2025-04-24 00:34:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|77
1745454910000|2025-04-24 00:35:10|||||||||1
1745454920000|2025-04-24 00:35:20|25.24|25.08|25.2|25.04|25.24|25.08|25.2|25.04|27
1745454940000|2025-04-24 00:35:40|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|6
1745454950000|2025-04-24 00:35:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745454970000|2025-04-24 00:36:10|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|2
1745455000000|2025-04-24 00:36:40|25.15|24.99|25.18|25.02|25.18|25.02|25.15|24.99|0
1745455010000|2025-04-24 00:36:50|25.16|25|25.15|24.99|25.16|25|25.15|24.99|0
1745455040000|2025-04-24 00:37:20|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|0
1745455050000|2025-04-24 00:37:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745455060000|2025-04-24 00:37:40|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|3
1745455070000|2025-04-24 00:37:50|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|1
1745455080000|2025-04-24 00:38:00|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|0
1745455090000|2025-04-24 00:38:10|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745455100000|2025-04-24 00:38:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745455110000|2025-04-24 00:38:30|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745455180000|2025-04-24 00:39:40|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|4
1745455200000|2025-04-24 00:40:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745455220000|2025-04-24 00:40:20|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745455240000|2025-04-24 00:40:40|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|1
1745455250000|2025-04-24 00:40:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745455260000|2025-04-24 00:41:00|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745455360000|2025-04-24 00:42:40|25.21|25.05|25.21|25.05|25.23|25.07|25.21|25.05|3
1745455380000|2025-04-24 00:43:00|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|4
1745455400000|2025-04-24 00:43:20|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|2
1745455640000|2025-04-24 00:47:20|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|0
1745455680000|2025-04-24 00:48:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|3
1745455690000|2025-04-24 00:48:10|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745455710000|2025-04-24 00:48:30|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|0
1745455770000|2025-04-24 00:49:30|||||||||8
1745455800000|2025-04-24 00:50:00|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|2
1745455990000|2025-04-24 00:53:10|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|1
1745456000000|2025-04-24 00:53:20|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456010000|2025-04-24 00:53:30|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456020000|2025-04-24 00:53:40|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1745456030000|2025-04-24 00:53:50|25.25|25.09|25.25|25.09|25.25|25.09|25.23|25.07|1
1745456040000|2025-04-24 00:54:00|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|0
1745456070000|2025-04-24 00:54:30|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456110000|2025-04-24 00:55:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|4
1745456120000|2025-04-24 00:55:20|25.21|25.05|25.25|25.09|25.25|25.09|25.21|25.05|2
1745456160000|2025-04-24 00:56:00|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456190000|2025-04-24 00:56:30|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|1
1745456210000|2025-04-24 00:56:50|25.25|25.09|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456230000|2025-04-24 00:57:10|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|0
1745456240000|2025-04-24 00:57:20|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|2
1745456300000|2025-04-24 00:58:20|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|0
1745456310000|2025-04-24 00:58:30|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1745456320000|2025-04-24 00:58:40|25.25|25.09|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456400000|2025-04-24 01:00:00|25.23|25.07|25.25|25.09|25.25|25.09|25.2|25.04|0
1745456410000|2025-04-24 01:00:10|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745456530000|2025-04-24 01:02:10|25.27|25.11|25.3|25.14|25.3|25.14|25.27|25.11|3
1745456550000|2025-04-24 01:02:30|25.29|25.13|25.25|25.09|25.29|25.13|25.25|25.09|2
1745456560000|2025-04-24 01:02:40|25.27|25.11|25.3|25.14|25.3|25.14|25.27|25.11|1
1745456580000|2025-04-24 01:03:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745456590000|2025-04-24 01:03:10|25.3|25.14|25.29|25.13|25.3|25.14|25.29|25.13|0
1745456600000|2025-04-24 01:03:20|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745456640000|2025-04-24 01:04:00|||||||||1
1745456650000|2025-04-24 01:04:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745456660000|2025-04-24 01:04:20|||||||||2
1745456670000|2025-04-24 01:04:30|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745456680000|2025-04-24 01:04:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745456700000|2025-04-24 01:05:00|25.3|25.14|25.29|25.13|25.3|25.14|25.29|25.13|0
1745456710000|2025-04-24 01:05:10|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745456720000|2025-04-24 01:05:20|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|1
1745456750000|2025-04-24 01:05:50|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745456760000|2025-04-24 01:06:00|||||||||1
1745456780000|2025-04-24 01:06:20|||||||||1
1745456790000|2025-04-24 01:06:30|||||||||1
1745456800000|2025-04-24 01:06:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745456810000|2025-04-24 01:06:50|25.3|25.14|25.29|25.13|25.3|25.14|25.29|25.13|0
1745456820000|2025-04-24 01:07:00|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|0
1745456830000|2025-04-24 01:07:10|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745456840000|2025-04-24 01:07:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745456850000|2025-04-24 01:07:30|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|0
1745456870000|2025-04-24 01:07:50|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|0
1745456980000|2025-04-24 01:09:40|||||||||1
1745457450000|2025-04-24 01:17:30|25.29|25.13|25.29|25.13|25.29|25.13|25.27|25.11|5
1745457460000|2025-04-24 01:17:40|||||||||1
1745457470000|2025-04-24 01:17:50|||||||||1
1745457480000|2025-04-24 01:18:00|25.3|25.14|25.29|25.13|25.3|25.14|25.29|25.13|0
1745457490000|2025-04-24 01:18:10|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745457500000|2025-04-24 01:18:20|25.29|25.13|25.29|25.13|25.29|25.13|25.27|25.11|0
1745457520000|2025-04-24 01:18:40|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745457530000|2025-04-24 01:18:50|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745457550000|2025-04-24 01:19:10|25.3|25.14|25.3|25.14|25.3|25.14|25.29|25.13|1
1745457580000|2025-04-24 01:19:40|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|3
1745457590000|2025-04-24 01:19:50|||||||||1
1745457600000|2025-04-24 01:20:00|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|0
1745457610000|2025-04-24 01:20:10|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745457640000|2025-04-24 01:20:40|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|1
1745457650000|2025-04-24 01:20:50|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|0
1745457680000|2025-04-24 01:21:20|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745457720000|2025-04-24 01:22:00|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|0
1745457730000|2025-04-24 01:22:10|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745457740000|2025-04-24 01:22:20|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745457750000|2025-04-24 01:22:30|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|1
1745457800000|2025-04-24 01:23:20|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|0
1745457810000|2025-04-24 01:23:30|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745457830000|2025-04-24 01:23:50|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745457880000|2025-04-24 01:24:40|||||||||1
1745457890000|2025-04-24 01:24:50|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745457900000|2025-04-24 01:25:00|25.34|25.18|25.35|25.19|25.35|25.19|25.34|25.18|12
1745457920000|2025-04-24 01:25:20|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|0
1745457950000|2025-04-24 01:25:50|25.34|25.18|25.34|25.18|25.35|25.19|25.34|25.18|0
1745457970000|2025-04-24 01:26:10|||||||||1
1745458020000|2025-04-24 01:27:00|||||||||1
1745458040000|2025-04-24 01:27:20|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745458130000|2025-04-24 01:28:50|25.3|25.14|25.32|25.16|25.32|25.16|25.3|25.14|1
1745458150000|2025-04-24 01:29:10|25.34|25.18|25.3|25.14|25.34|25.18|25.3|25.14|1
1745458400000|2025-04-24 01:33:20|||||||||2
1745458460000|2025-04-24 01:34:20|||||||||1
1745458500000|2025-04-24 01:35:00|||||||||1
1745458510000|2025-04-24 01:35:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745458520000|2025-04-24 01:35:20|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745458560000|2025-04-24 01:36:00|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|0
1745458570000|2025-04-24 01:36:10|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745458600000|2025-04-24 01:36:40|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745458680000|2025-04-24 01:38:00|25.24|25.08|25.2|25.04|25.24|25.08|25.2|25.04|1
1745458730000|2025-04-24 01:38:50|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745458810000|2025-04-24 01:40:10|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745458820000|2025-04-24 01:40:20|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|2
1745458830000|2025-04-24 01:40:30|25.21|25.05|25.25|25.09|25.25|25.09|25.21|25.05|0
1745458900000|2025-04-24 01:41:40|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|1
1745458910000|2025-04-24 01:41:50|25.25|25.09|25.25|25.09|25.25|25.09|25.21|25.05|5
1745458920000|2025-04-24 01:42:00|||||||||1
1745458980000|2025-04-24 01:43:00|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|0
1745458990000|2025-04-24 01:43:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745459000000|2025-04-24 01:43:20|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1745459040000|2025-04-24 01:44:00|25.25|25.09|25.23|25.07|25.25|25.09|25.23|25.07|5
1745459050000|2025-04-24 01:44:10|25.21|25.05|25.25|25.09|25.25|25.09|25.21|25.05|1
1745459070000|2025-04-24 01:44:30|||||||||1
1745459170000|2025-04-24 01:46:10|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|0
1745459190000|2025-04-24 01:46:30|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|2
1745459210000|2025-04-24 01:46:50|25.21|25.05|25.21|25.05|25.25|25.09|25.2|25.04|9
1745459230000|2025-04-24 01:47:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|1
1745459280000|2025-04-24 01:48:00|25.16|25|25.16|25|25.16|25|25.16|25|2
1745459300000|2025-04-24 01:48:20|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|1
1745459310000|2025-04-24 01:48:30|25.16|25|25.16|25|25.16|25|25.16|25|0
1745459400000|2025-04-24 01:50:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|4
1745459410000|2025-04-24 01:50:10|25.16|25|25.16|25|25.16|25|25.16|25|0
1745459550000|2025-04-24 01:52:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|10
1745459570000|2025-04-24 01:52:50|25.16|25|25.16|25|25.16|25|25.16|25|2
1745459600000|2025-04-24 01:53:20|25.2|25.04|25.2|25.04|25.2|25.04|25.18|25.02|3
1745459650000|2025-04-24 01:54:10|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745459680000|2025-04-24 01:54:40|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745459690000|2025-04-24 01:54:50|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745459710000|2025-04-24 01:55:10|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|0
1745459820000|2025-04-24 01:57:00|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|0
1745459830000|2025-04-24 01:57:10|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|0
1745459890000|2025-04-24 01:58:10|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1745459900000|2025-04-24 01:58:20|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1745459910000|2025-04-24 01:58:30|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|12
1745459950000|2025-04-24 01:59:10|||||||||1
1745459970000|2025-04-24 01:59:30|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745460030000|2025-04-24 02:00:30|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|0
1745460060000|2025-04-24 02:01:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460070000|2025-04-24 02:01:10|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|6
1745460080000|2025-04-24 02:01:20|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|0
1745460120000|2025-04-24 02:02:00|25.3|25.14|25.27|25.11|25.3|25.14|25.27|25.11|0
1745460130000|2025-04-24 02:02:10|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|0
1745460140000|2025-04-24 02:02:20|||||||||5
1745460150000|2025-04-24 02:02:30|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|0
1745460160000|2025-04-24 02:02:40|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|0
1745460170000|2025-04-24 02:02:50|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|0
1745460180000|2025-04-24 02:03:00|25.29|25.13|25.29|25.13|25.29|25.13|25.27|25.11|0
1745460190000|2025-04-24 02:03:10|25.27|25.11|25.27|25.11|25.27|25.11|25.27|25.11|1
1745460200000|2025-04-24 02:03:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460210000|2025-04-24 02:03:30|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|2
1745460240000|2025-04-24 02:04:00|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|0
1745460600000|2025-04-24 02:10:00|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|3
1745460620000|2025-04-24 02:10:20|25.27|25.11|25.27|25.11|25.27|25.11|25.25|25.09|2
1745460630000|2025-04-24 02:10:30|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460650000|2025-04-24 02:10:50|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745460660000|2025-04-24 02:11:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460670000|2025-04-24 02:11:10|25.3|25.14|25.3|25.14|25.3|25.14|25.29|25.13|0
1745460690000|2025-04-24 02:11:30|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460710000|2025-04-24 02:11:50|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745460730000|2025-04-24 02:12:10|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|0
1745460790000|2025-04-24 02:13:10|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|0
1745460810000|2025-04-24 02:13:30|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745460820000|2025-04-24 02:13:40|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|0
1745460830000|2025-04-24 02:13:50|25.27|25.11|25.27|25.11|25.29|25.13|25.25|25.09|5
1745460840000|2025-04-24 02:14:00|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|2
1745460880000|2025-04-24 02:14:40|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745460900000|2025-04-24 02:15:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745461000000|2025-04-24 02:16:40|||||||||2
1745461010000|2025-04-24 02:16:50|||||||||1
1745461070000|2025-04-24 02:17:50|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745461080000|2025-04-24 02:18:00|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745461110000|2025-04-24 02:18:30|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745461120000|2025-04-24 02:18:40|25.37|25.21|25.37|25.21|25.39|25.23|25.37|25.21|3
1745461130000|2025-04-24 02:18:50|25.35|25.19|25.34|25.18|25.39|25.23|25.34|25.18|8
1745461170000|2025-04-24 02:19:30|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|0
1745461230000|2025-04-24 02:20:30|25.29|25.13|25.25|25.09|25.29|25.13|25.25|25.09|2
1745461280000|2025-04-24 02:21:20|||||||||1
1745461430000|2025-04-24 02:23:50|||||||||1
1745461860000|2025-04-24 02:31:00|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|0
1745461870000|2025-04-24 02:31:10|25.27|25.11|25.29|25.13|25.29|25.13|25.25|25.09|1
1745461880000|2025-04-24 02:31:20|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|0
1745461960000|2025-04-24 02:32:40|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1745462010000|2025-04-24 02:33:30|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1745462020000|2025-04-24 02:33:40|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1745462030000|2025-04-24 02:33:50|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745462090000|2025-04-24 02:34:50|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|8
1745462110000|2025-04-24 02:35:10|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|3
1745462130000|2025-04-24 02:35:30|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|0
1745462150000|2025-04-24 02:35:50|25.37|25.21|25.35|25.19|25.39|25.23|25.35|25.19|2
1745462160000|2025-04-24 02:36:00|25.37|25.21|25.35|25.19|25.37|25.21|25.35|25.19|0
1745462190000|2025-04-24 02:36:30|25.37|25.21|25.37|25.21|25.39|25.23|25.35|25.19|2
1745462200000|2025-04-24 02:36:40|25.35|25.19|25.35|25.19|25.37|25.21|25.35|25.19|1
1745462300000|2025-04-24 02:38:20|25.37|25.21|25.39|25.23|25.39|25.23|25.37|25.21|3
1745462400000|2025-04-24 02:40:00|||||||||3
1745462440000|2025-04-24 02:40:40|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|2
1745462490000|2025-04-24 02:41:30|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|1
1745462500000|2025-04-24 02:41:40|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745462520000|2025-04-24 02:42:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|6
1745462560000|2025-04-24 02:42:40|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|0
1745462620000|2025-04-24 02:43:40|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745462640000|2025-04-24 02:44:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|0
1745462660000|2025-04-24 02:44:20|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|0
1745462760000|2025-04-24 02:46:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|1
1745462770000|2025-04-24 02:46:10|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|24
1745462780000|2025-04-24 02:46:20|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|2
1745462820000|2025-04-24 02:47:00|||||||||5
1745462980000|2025-04-24 02:49:40|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1745462990000|2025-04-24 02:49:50|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|0
1745463010000|2025-04-24 02:50:10|||||||||1
1745463030000|2025-04-24 02:50:30|25.48|25.32|25.44|25.28|25.48|25.32|25.44|25.28|39
1745463090000|2025-04-24 02:51:30|||||||||2
1745463120000|2025-04-24 02:52:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|1
1745463130000|2025-04-24 02:52:10|25.46|25.3|25.44|25.28|25.46|25.3|25.44|25.28|2
1745463150000|2025-04-24 02:52:30|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|1
1745463160000|2025-04-24 02:52:40|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745463170000|2025-04-24 02:52:50|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1745463190000|2025-04-24 02:53:10|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745463210000|2025-04-24 02:53:30|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745463220000|2025-04-24 02:53:40|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745463230000|2025-04-24 02:53:50|25.46|25.3|25.49|25.33|25.49|25.33|25.46|25.3|0
1745463320000|2025-04-24 02:55:20|25.53|25.37|25.52|25.36|25.53|25.37|25.5|25.34|5
1745463330000|2025-04-24 02:55:30|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|1
1745463400000|2025-04-24 02:56:40|25.48|25.32|25.44|25.28|25.48|25.32|25.44|25.28|1
1745463560000|2025-04-24 02:59:20|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|2
1745463600000|2025-04-24 03:00:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|6
1745463610000|2025-04-24 03:00:10|||||||||8
1745463630000|2025-04-24 03:00:30|||||||||3
1745463670000|2025-04-24 03:01:10|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|1
1745463690000|2025-04-24 03:01:30|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|0
1745463700000|2025-04-24 03:01:40|25.5|25.34|25.49|25.33|25.52|25.36|25.49|25.33|1
1745463720000|2025-04-24 03:02:00|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|0
1745463740000|2025-04-24 03:02:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1745463760000|2025-04-24 03:02:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745463770000|2025-04-24 03:02:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745463790000|2025-04-24 03:03:10|||||||||5
1745463830000|2025-04-24 03:03:50|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|0
1745463840000|2025-04-24 03:04:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745463850000|2025-04-24 03:04:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745463860000|2025-04-24 03:04:20|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|0
1745463870000|2025-04-24 03:04:30|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745463880000|2025-04-24 03:04:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745463890000|2025-04-24 03:04:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745463900000|2025-04-24 03:05:00|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|0
1745463910000|2025-04-24 03:05:10|25.53|25.37|25.53|25.37|25.53|25.37|25.52|25.36|0
1745463930000|2025-04-24 03:05:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745463940000|2025-04-24 03:05:40|||||||||1
1745463950000|2025-04-24 03:05:50|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|0
1745463970000|2025-04-24 03:06:10|25.53|25.37|25.54|25.38|25.54|25.38|25.53|25.37|0
1745463980000|2025-04-24 03:06:20|25.53|25.37|25.53|25.37|25.53|25.37|25.52|25.36|0
1745463990000|2025-04-24 03:06:30|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|0
1745464000000|2025-04-24 03:06:40|25.53|25.37|25.53|25.37|25.54|25.38|25.53|25.37|1
1745464010000|2025-04-24 03:06:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745464040000|2025-04-24 03:07:20|25.49|25.33|25.49|25.33|25.49|25.33|25.47|25.31|29
1745464050000|2025-04-24 03:07:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1745464110000|2025-04-24 03:08:30|25.57|25.41|25.53|25.37|25.57|25.41|25.53|25.37|3
1745464120000|2025-04-24 03:08:40|||||||||1
1745464140000|2025-04-24 03:09:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|0
1745464160000|2025-04-24 03:09:20|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745464200000|2025-04-24 03:10:00|||||||||48
1745464210000|2025-04-24 03:10:10|||||||||2
1745464240000|2025-04-24 03:10:40|||||||||2
1745464290000|2025-04-24 03:11:30|||||||||1
1745464330000|2025-04-24 03:12:10|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|3
1745464350000|2025-04-24 03:12:30|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745464380000|2025-04-24 03:13:00|25.52|25.36|25.53|25.37|25.55|25.39|25.52|25.36|0
1745464390000|2025-04-24 03:13:10|25.55|25.39|25.53|25.37|25.55|25.39|25.52|25.36|0
1745464410000|2025-04-24 03:13:30|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745464420000|2025-04-24 03:13:40|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|0
1745464460000|2025-04-24 03:14:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|5
1745464470000|2025-04-24 03:14:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745464480000|2025-04-24 03:14:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745464500000|2025-04-24 03:15:00|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745464510000|2025-04-24 03:15:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745464540000|2025-04-24 03:15:40|||||||||2
1745464590000|2025-04-24 03:16:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745464620000|2025-04-24 03:17:00|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|0
1745464680000|2025-04-24 03:18:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745464690000|2025-04-24 03:18:10|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|0
1745464730000|2025-04-24 03:18:50|||||||||1
1745464760000|2025-04-24 03:19:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745464780000|2025-04-24 03:19:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745464810000|2025-04-24 03:20:10|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|2
1745464830000|2025-04-24 03:20:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745464980000|2025-04-24 03:23:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1745465020000|2025-04-24 03:23:40|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1745465040000|2025-04-24 03:24:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745465330000|2025-04-24 03:28:50|||||||||2
1745465390000|2025-04-24 03:29:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1745465400000|2025-04-24 03:30:00|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|0
1745465410000|2025-04-24 03:30:10|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745465420000|2025-04-24 03:30:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465460000|2025-04-24 03:31:00|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465490000|2025-04-24 03:31:30|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465500000|2025-04-24 03:31:40|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745465510000|2025-04-24 03:31:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745465520000|2025-04-24 03:32:00|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465570000|2025-04-24 03:32:50|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745465580000|2025-04-24 03:33:00|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465590000|2025-04-24 03:33:10|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465600000|2025-04-24 03:33:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745465630000|2025-04-24 03:33:50|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745465640000|2025-04-24 03:34:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745465670000|2025-04-24 03:34:30|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|0
1745465710000|2025-04-24 03:35:10|||||||||1
1745465770000|2025-04-24 03:36:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745465780000|2025-04-24 03:36:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745465830000|2025-04-24 03:37:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1745465850000|2025-04-24 03:37:30|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|3
1745465890000|2025-04-24 03:38:10|25.45|25.29|25.47|25.31|25.47|25.31|25.45|25.29|0
1745465930000|2025-04-24 03:38:50|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745465940000|2025-04-24 03:39:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745465980000|2025-04-24 03:39:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745466100000|2025-04-24 03:41:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745466120000|2025-04-24 03:42:00|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|1
1745466130000|2025-04-24 03:42:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745466150000|2025-04-24 03:42:30|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745466180000|2025-04-24 03:43:00|25.45|25.29|25.47|25.31|25.47|25.31|25.45|25.29|0
1745466370000|2025-04-24 03:46:10|||||||||1
1745466490000|2025-04-24 03:48:10|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1745466500000|2025-04-24 03:48:20|25.47|25.31|25.47|25.31|25.47|25.31|25.43|25.27|2
1745466610000|2025-04-24 03:50:10|||||||||7
1745466690000|2025-04-24 03:51:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745466780000|2025-04-24 03:53:00|||||||||2
1745467200000|2025-04-24 04:00:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|6
1745467210000|2025-04-24 04:00:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467220000|2025-04-24 04:00:20|25.52|25.36|25.48|25.32|25.52|25.36|25.48|25.32|0
1745467230000|2025-04-24 04:00:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467310000|2025-04-24 04:01:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745467340000|2025-04-24 04:02:20|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467390000|2025-04-24 04:03:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745467430000|2025-04-24 04:03:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467440000|2025-04-24 04:04:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|1
1745467450000|2025-04-24 04:04:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1745467460000|2025-04-24 04:04:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745467470000|2025-04-24 04:04:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467480000|2025-04-24 04:04:40|25.52|25.36|25.52|25.36|25.52|25.36|25.5|25.34|0
1745467490000|2025-04-24 04:04:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467540000|2025-04-24 04:05:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745467550000|2025-04-24 04:05:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745467580000|2025-04-24 04:06:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745467620000|2025-04-24 04:07:00|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1745467630000|2025-04-24 04:07:10|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1745467640000|2025-04-24 04:07:20|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|0
1745467660000|2025-04-24 04:07:40|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|1
1745467670000|2025-04-24 04:07:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745467720000|2025-04-24 04:08:40|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745467730000|2025-04-24 04:08:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745467740000|2025-04-24 04:09:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745467750000|2025-04-24 04:09:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745467760000|2025-04-24 04:09:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745467770000|2025-04-24 04:09:30|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|0
1745467780000|2025-04-24 04:09:40|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745467790000|2025-04-24 04:09:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745467800000|2025-04-24 04:10:00|25.57|25.41|25.55|25.39|25.57|25.41|25.55|25.39|0
1745467900000|2025-04-24 04:11:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|3
1745467920000|2025-04-24 04:12:00|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1745467930000|2025-04-24 04:12:10|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745467970000|2025-04-24 04:12:50|||||||||1
1745468000000|2025-04-24 04:13:20|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745468010000|2025-04-24 04:13:30|25.62|25.46|25.6|25.44|25.62|25.46|25.6|25.44|2
1745468020000|2025-04-24 04:13:40|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745468030000|2025-04-24 04:13:50|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745468050000|2025-04-24 04:14:10|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745468100000|2025-04-24 04:15:00|25.6|25.44|25.6|25.44|25.62|25.46|25.6|25.44|1
1745468110000|2025-04-24 04:15:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745468120000|2025-04-24 04:15:20|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745468150000|2025-04-24 04:15:50|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|2
1745468160000|2025-04-24 04:16:00|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|6
1745468210000|2025-04-24 04:16:50|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|0
1745468220000|2025-04-24 04:17:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745468230000|2025-04-24 04:17:10|||||||||1
1745468240000|2025-04-24 04:17:20|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1745468250000|2025-04-24 04:17:30|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|0
1745468270000|2025-04-24 04:17:50|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1745468280000|2025-04-24 04:18:00|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745468290000|2025-04-24 04:18:10|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|0
1745468300000|2025-04-24 04:18:20|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745468310000|2025-04-24 04:18:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745468340000|2025-04-24 04:19:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1745468380000|2025-04-24 04:19:40|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1745468390000|2025-04-24 04:19:50|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|0
1745468400000|2025-04-24 04:20:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|1
1745468410000|2025-04-24 04:20:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745468480000|2025-04-24 04:21:20|||||||||2
1745468520000|2025-04-24 04:22:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745468530000|2025-04-24 04:22:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|1
1745468540000|2025-04-24 04:22:20|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745468560000|2025-04-24 04:22:40|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1745468570000|2025-04-24 04:22:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745468590000|2025-04-24 04:23:10|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|0
1745468600000|2025-04-24 04:23:20|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|1
1745468620000|2025-04-24 04:23:40|25.61|25.45|25.61|25.45|25.61|25.45|25.59|25.43|0
1745468640000|2025-04-24 04:24:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745468660000|2025-04-24 04:24:20|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745468670000|2025-04-24 04:24:30|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|0
1745468680000|2025-04-24 04:24:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745468730000|2025-04-24 04:25:30|25.6|25.44|25.61|25.45|25.62|25.46|25.6|25.44|0
1745468740000|2025-04-24 04:25:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745468800000|2025-04-24 04:26:40|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745468810000|2025-04-24 04:26:50|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1745468820000|2025-04-24 04:27:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|0
1745468970000|2025-04-24 04:29:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|1
1745468980000|2025-04-24 04:29:40|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745469000000|2025-04-24 04:30:00|||||||||1
1745469010000|2025-04-24 04:30:10|||||||||1
1745469060000|2025-04-24 04:31:00|25.72|25.56|25.71|25.55|25.72|25.56|25.71|25.55|7
1745469100000|2025-04-24 04:31:40|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|1
1745469250000|2025-04-24 04:34:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|2
1745469340000|2025-04-24 04:35:40|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|4
1745469390000|2025-04-24 04:36:30|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1745469400000|2025-04-24 04:36:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745469440000|2025-04-24 04:37:20|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|1
1745469490000|2025-04-24 04:38:10|||||||||1
1745469500000|2025-04-24 04:38:20|25.58|25.42|25.6|25.44|25.6|25.44|25.58|25.42|2
1745469510000|2025-04-24 04:38:30|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|0
1745469530000|2025-04-24 04:38:50|||||||||1
1745469680000|2025-04-24 04:41:20|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|3
1745469690000|2025-04-24 04:41:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745469710000|2025-04-24 04:41:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|1
1745469760000|2025-04-24 04:42:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745469780000|2025-04-24 04:43:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|4
1745469890000|2025-04-24 04:44:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|3
1745469920000|2025-04-24 04:45:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745469930000|2025-04-24 04:45:30|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745469940000|2025-04-24 04:45:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745470240000|2025-04-24 04:50:40|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|0
1745470260000|2025-04-24 04:51:00|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|0
1745470300000|2025-04-24 04:51:40|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|0
1745470310000|2025-04-24 04:51:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745470320000|2025-04-24 04:52:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745470450000|2025-04-24 04:54:10|||||||||1
1745470530000|2025-04-24 04:55:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745470620000|2025-04-24 04:57:00|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|1
1745470710000|2025-04-24 04:58:30|||||||||1
1745470800000|2025-04-24 05:00:00|||||||||4
1745470820000|2025-04-24 05:00:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745470850000|2025-04-24 05:00:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745470860000|2025-04-24 05:01:00|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745470930000|2025-04-24 05:02:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745471110000|2025-04-24 05:05:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745471150000|2025-04-24 05:05:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|5
1745471170000|2025-04-24 05:06:10|||||||||2
1745471180000|2025-04-24 05:06:20|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|0
1745471250000|2025-04-24 05:07:30|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|1
1745471280000|2025-04-24 05:08:00|||||||||3
1745471360000|2025-04-24 05:09:20|||||||||4
1745471410000|2025-04-24 05:10:10|||||||||1
1745471520000|2025-04-24 05:12:00|||||||||1
1745471530000|2025-04-24 05:12:10|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|2
1745471550000|2025-04-24 05:12:30|25.5|25.34|25.5|25.34|25.52|25.36|25.5|25.34|0
1745471560000|2025-04-24 05:12:40|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|0
1745471570000|2025-04-24 05:12:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745471580000|2025-04-24 05:13:00|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|1
1745471590000|2025-04-24 05:13:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745471640000|2025-04-24 05:14:00|||||||||1
1745471650000|2025-04-24 05:14:10|||||||||1
1745471750000|2025-04-24 05:15:50|||||||||1
1745471870000|2025-04-24 05:17:50|||||||||1
1745471890000|2025-04-24 05:18:10|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|6
1745471970000|2025-04-24 05:19:30|||||||||1
1745472020000|2025-04-24 05:20:20|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1745472060000|2025-04-24 05:21:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|4
1745472070000|2025-04-24 05:21:10|||||||||1
1745472100000|2025-04-24 05:21:40|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|1
1745472110000|2025-04-24 05:21:50|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|17
1745472120000|2025-04-24 05:22:00|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|7
1745472140000|2025-04-24 05:22:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|3
1745472150000|2025-04-24 05:22:30|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1745472180000|2025-04-24 05:23:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1745472190000|2025-04-24 05:23:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745472200000|2025-04-24 05:23:20|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1745472220000|2025-04-24 05:23:40|25.65|25.49|25.67|25.51|25.67|25.51|25.65|25.49|2
1745472230000|2025-04-24 05:23:50|25.65|25.49|25.63|25.47|25.67|25.51|25.63|25.47|0
1745472240000|2025-04-24 05:24:00|25.62|25.46|25.63|25.47|25.63|25.47|25.62|25.46|0
1745472250000|2025-04-24 05:24:10|||||||||1
1745472260000|2025-04-24 05:24:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745472340000|2025-04-24 05:25:40|25.63|25.47|25.63|25.47|25.63|25.47|25.62|25.46|0
1745472350000|2025-04-24 05:25:50|25.62|25.46|25.62|25.46|25.63|25.47|25.62|25.46|1
1745472430000|2025-04-24 05:27:10|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|9
1745472460000|2025-04-24 05:27:40|||||||||1
1745472520000|2025-04-24 05:28:40|||||||||1
1745472570000|2025-04-24 05:29:30|||||||||1
1745472690000|2025-04-24 05:31:30|||||||||1
1745472790000|2025-04-24 05:33:10|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745472800000|2025-04-24 05:33:20|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|0
1745472810000|2025-04-24 05:33:30|||||||||1
1745472820000|2025-04-24 05:33:40|||||||||1
1745472850000|2025-04-24 05:34:10|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|4
1745472930000|2025-04-24 05:35:30|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|18
1745472950000|2025-04-24 05:35:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|5
1745473000000|2025-04-24 05:36:40|25.52|25.36|25.52|25.36|25.52|25.36|25.48|25.32|12
1745473010000|2025-04-24 05:36:50|||||||||1
1745473020000|2025-04-24 05:37:00|||||||||1
1745473030000|2025-04-24 05:37:10|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|1
1745473040000|2025-04-24 05:37:20|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745473060000|2025-04-24 05:37:40|||||||||1
1745473080000|2025-04-24 05:38:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1745473090000|2025-04-24 05:38:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745473120000|2025-04-24 05:38:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745473160000|2025-04-24 05:39:20|||||||||1
1745473280000|2025-04-24 05:41:20|||||||||1
1745473360000|2025-04-24 05:42:40|25.47|25.31|25.47|25.31|25.47|25.31|25.43|25.27|2
1745473380000|2025-04-24 05:43:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745473400000|2025-04-24 05:43:20|||||||||2
1745473460000|2025-04-24 05:44:20|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|1
1745473490000|2025-04-24 05:44:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|3
1745473520000|2025-04-24 05:45:20|||||||||1
1745473540000|2025-04-24 05:45:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745473580000|2025-04-24 05:46:20|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|7
1745473620000|2025-04-24 05:47:00|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|2
1745473640000|2025-04-24 05:47:20|||||||||1
1745473690000|2025-04-24 05:48:10|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|9
1745473750000|2025-04-24 05:49:10|||||||||1
1745473770000|2025-04-24 05:49:30|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|1
1745473780000|2025-04-24 05:49:40|||||||||1
1745473790000|2025-04-24 05:49:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745473820000|2025-04-24 05:50:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|2
1745473860000|2025-04-24 05:51:00|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|9
1745473880000|2025-04-24 05:51:20|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|5
1745473890000|2025-04-24 05:51:30|25.59|25.43|25.62|25.46|25.62|25.46|25.58|25.42|6
1745473900000|2025-04-24 05:51:40|||||||||1
1745473910000|2025-04-24 05:51:50|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|2
1745473920000|2025-04-24 05:52:00|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|0
1745473930000|2025-04-24 05:52:10|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745473990000|2025-04-24 05:53:10|25.6|25.44|25.6|25.44|25.62|25.46|25.6|25.44|5
1745474000000|2025-04-24 05:53:20|25.62|25.46|25.62|25.46|25.62|25.46|25.58|25.42|3
1745474010000|2025-04-24 05:53:30|25.6|25.44|25.6|25.44|25.62|25.46|25.6|25.44|0
1745474020000|2025-04-24 05:53:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745474040000|2025-04-24 05:54:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|1
1745474060000|2025-04-24 05:54:20|||||||||1
1745474070000|2025-04-24 05:54:30|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|0
1745474080000|2025-04-24 05:54:40|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|1
1745474090000|2025-04-24 05:54:50|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|0
1745474100000|2025-04-24 05:55:00|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745474110000|2025-04-24 05:55:10|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|1
1745474120000|2025-04-24 05:55:20|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|1
1745474170000|2025-04-24 05:56:10|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|4
1745474220000|2025-04-24 05:57:00|||||||||1
1745474240000|2025-04-24 05:57:20|||||||||1
1745474250000|2025-04-24 05:57:30|25.69|25.53|25.86|25.7|25.86|25.7|25.67|25.51|17
1745474260000|2025-04-24 05:57:40|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|25
1745474270000|2025-04-24 05:57:50|25.72|25.56|25.71|25.55|25.72|25.56|25.71|25.55|5
1745474280000|2025-04-24 05:58:00|25.69|25.53|25.66|25.5|25.69|25.53|25.62|25.46|3
1745474290000|2025-04-24 05:58:10|25.62|25.46|25.66|25.5|25.66|25.5|25.62|25.46|2
1745474300000|2025-04-24 05:58:20|25.64|25.48|25.67|25.51|25.67|25.51|25.64|25.48|1
1745474310000|2025-04-24 05:58:30|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745474320000|2025-04-24 05:58:40|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|0
1745474330000|2025-04-24 05:58:50|25.62|25.46|25.64|25.48|25.66|25.5|25.62|25.46|3
1745474340000|2025-04-24 05:59:00|25.66|25.5|25.66|25.5|25.66|25.5|25.64|25.48|1
1745474350000|2025-04-24 05:59:10|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|0
1745474360000|2025-04-24 05:59:20|25.67|25.51|25.66|25.5|25.67|25.51|25.64|25.48|1
1745474370000|2025-04-24 05:59:30|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745474380000|2025-04-24 05:59:40|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|0
1745474400000|2025-04-24 06:00:00|25.64|25.48|25.61|25.45|25.64|25.48|25.59|25.43|3
1745474410000|2025-04-24 06:00:10|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|0
1745474420000|2025-04-24 06:00:20|25.62|25.46|25.62|25.46|25.62|25.46|25.61|25.45|0
1745474430000|2025-04-24 06:00:30|25.61|25.45|25.61|25.45|25.62|25.46|25.61|25.45|0
1745474440000|2025-04-24 06:00:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745474460000|2025-04-24 06:01:00|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|1
1745474470000|2025-04-24 06:01:10|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|2
1745474480000|2025-04-24 06:01:20|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|1
1745474490000|2025-04-24 06:01:30|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|3
1745474510000|2025-04-24 06:01:50|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|1
1745474530000|2025-04-24 06:02:10|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|1
1745474550000|2025-04-24 06:02:30|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745474580000|2025-04-24 06:03:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|2
1745474590000|2025-04-24 06:03:10|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745474600000|2025-04-24 06:03:20|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745474610000|2025-04-24 06:03:30|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|2
1745474620000|2025-04-24 06:03:40|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|1
1745474630000|2025-04-24 06:03:50|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|1
1745474640000|2025-04-24 06:04:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745474680000|2025-04-24 06:04:40|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|1
1745474690000|2025-04-24 06:04:50|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|1
1745474700000|2025-04-24 06:05:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|0
1745474710000|2025-04-24 06:05:10|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|5
1745474720000|2025-04-24 06:05:20|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745474730000|2025-04-24 06:05:30|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|4
1745474740000|2025-04-24 06:05:40|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|1
1745474750000|2025-04-24 06:05:50|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745474760000|2025-04-24 06:06:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|2
1745474770000|2025-04-24 06:06:10|25.64|25.48|25.67|25.51|25.67|25.51|25.64|25.48|3
1745474780000|2025-04-24 06:06:20|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|0
1745474790000|2025-04-24 06:06:30|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|0
1745474840000|2025-04-24 06:07:20|25.61|25.45|25.59|25.43|25.61|25.45|25.58|25.42|2
1745474850000|2025-04-24 06:07:30|25.61|25.45|25.61|25.45|25.62|25.46|25.58|25.42|1
1745474860000|2025-04-24 06:07:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745474880000|2025-04-24 06:08:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|0
1745474890000|2025-04-24 06:08:10|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745474910000|2025-04-24 06:08:30|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|0
1745474920000|2025-04-24 06:08:40|25.6|25.44|25.59|25.43|25.6|25.44|25.59|25.43|0
1745474930000|2025-04-24 06:08:50|25.62|25.46|25.57|25.41|25.62|25.46|25.57|25.41|1
1745474940000|2025-04-24 06:09:00|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|1
1745474960000|2025-04-24 06:09:20|||||||||1
1745475000000|2025-04-24 06:10:00|||||||||1
1745475030000|2025-04-24 06:10:30|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|1
1745475060000|2025-04-24 06:11:00|25.64|25.48|25.67|25.51|25.67|25.51|25.64|25.48|6
1745475070000|2025-04-24 06:11:10|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|3
1745475100000|2025-04-24 06:11:40|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|2
1745475110000|2025-04-24 06:11:50|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|1
1745475150000|2025-04-24 06:12:30|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|2
1745475220000|2025-04-24 06:13:40|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|0
1745475230000|2025-04-24 06:13:50|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|0
1745475240000|2025-04-24 06:14:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|1
1745475280000|2025-04-24 06:14:40|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|1
1745475290000|2025-04-24 06:14:50|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|1
1745475300000|2025-04-24 06:15:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|2
1745475320000|2025-04-24 06:15:20|||||||||2
1745475340000|2025-04-24 06:15:40|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|1
1745475370000|2025-04-24 06:16:10|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|5
1745475380000|2025-04-24 06:16:20|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|0
1745475390000|2025-04-24 06:16:30|25.6|25.44|25.61|25.45|25.62|25.46|25.57|25.41|4
1745475400000|2025-04-24 06:16:40|25.59|25.43|25.59|25.43|25.59|25.43|25.57|25.41|0
1745475410000|2025-04-24 06:16:50|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|4
1745475420000|2025-04-24 06:17:00|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|3
1745475430000|2025-04-24 06:17:10|25.59|25.43|25.61|25.45|25.61|25.45|25.57|25.41|0
1745475440000|2025-04-24 06:17:20|25.59|25.43|25.61|25.45|25.61|25.45|25.57|25.41|5
1745475450000|2025-04-24 06:17:30|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|0
1745475480000|2025-04-24 06:18:00|||||||||2
1745475490000|2025-04-24 06:18:10|25.55|25.39|25.52|25.36|25.57|25.41|25.52|25.36|3
1745475550000|2025-04-24 06:19:10|25.54|25.38|25.57|25.41|25.57|25.41|25.54|25.38|1
1745475560000|2025-04-24 06:19:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|1
1745475570000|2025-04-24 06:19:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745475580000|2025-04-24 06:19:40|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745475590000|2025-04-24 06:19:50|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745475640000|2025-04-24 06:20:40|25.53|25.37|25.53|25.37|25.57|25.41|25.53|25.37|2
1745475650000|2025-04-24 06:20:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1745475680000|2025-04-24 06:21:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|1
1745475690000|2025-04-24 06:21:30|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745475740000|2025-04-24 06:22:20|||||||||1
1745475760000|2025-04-24 06:22:40|25.48|25.32|25.52|25.36|25.52|25.36|25.48|25.32|9
1745475780000|2025-04-24 06:23:00|25.48|25.32|25.52|25.36|25.52|25.36|25.48|25.32|4
1745475810000|2025-04-24 06:23:30|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|13
1745475900000|2025-04-24 06:25:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1745475930000|2025-04-24 06:25:30|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|1
1745475940000|2025-04-24 06:25:40|25.48|25.32|25.52|25.36|25.52|25.36|25.47|25.31|3
1745475950000|2025-04-24 06:25:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|2
1745475960000|2025-04-24 06:26:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745475970000|2025-04-24 06:26:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745476010000|2025-04-24 06:26:50|25.5|25.34|25.5|25.34|25.52|25.36|25.5|25.34|3
1745476020000|2025-04-24 06:27:00|25.52|25.36|25.48|25.32|25.52|25.36|25.48|25.32|0
1745476060000|2025-04-24 06:27:40|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|0
1745476080000|2025-04-24 06:28:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|1
1745476090000|2025-04-24 06:28:10|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|1
1745476110000|2025-04-24 06:28:30|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745476130000|2025-04-24 06:28:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745476170000|2025-04-24 06:29:30|||||||||1
1745476180000|2025-04-24 06:29:40|25.43|25.27|25.43|25.27|25.45|25.29|25.43|25.27|3
1745476190000|2025-04-24 06:29:50|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|7
1745476200000|2025-04-24 06:30:00|25.45|25.29|25.43|25.27|25.47|25.31|25.43|25.27|2
1745476210000|2025-04-24 06:30:10|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|1
1745476230000|2025-04-24 06:30:30|25.47|25.31|25.47|25.31|25.47|25.31|25.45|25.29|1
1745476250000|2025-04-24 06:30:50|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|0
1745476270000|2025-04-24 06:31:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745476290000|2025-04-24 06:31:30|25.5|25.34|25.52|25.36|25.52|25.36|25.48|25.32|0
1745476310000|2025-04-24 06:31:50|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745476320000|2025-04-24 06:32:00|25.56|25.4|25.53|25.37|25.57|25.41|25.53|25.37|8
1745476330000|2025-04-24 06:32:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745476340000|2025-04-24 06:32:20|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|2
1745476350000|2025-04-24 06:32:30|25.55|25.39|25.55|25.39|25.57|25.41|25.55|25.39|0
1745476360000|2025-04-24 06:32:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745476380000|2025-04-24 06:33:00|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|2
1745476390000|2025-04-24 06:33:10|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|0
1745476400000|2025-04-24 06:33:20|25.57|25.41|25.55|25.39|25.57|25.41|25.53|25.37|2
1745476410000|2025-04-24 06:33:30|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1745476420000|2025-04-24 06:33:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745476440000|2025-04-24 06:34:00|25.55|25.39|25.55|25.39|25.57|25.41|25.53|25.37|2
1745476450000|2025-04-24 06:34:10|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|1
1745476460000|2025-04-24 06:34:20|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|1
1745476510000|2025-04-24 06:35:10|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745476520000|2025-04-24 06:35:20|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745476530000|2025-04-24 06:35:30|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1745476540000|2025-04-24 06:35:40|25.53|25.37|25.55|25.39|25.57|25.41|25.53|25.37|0
1745476550000|2025-04-24 06:35:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745476560000|2025-04-24 06:36:00|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|0
1745476580000|2025-04-24 06:36:20|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|1
1745476590000|2025-04-24 06:36:30|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|0
1745476600000|2025-04-24 06:36:40|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|2
1745476610000|2025-04-24 06:36:50|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|3
1745476650000|2025-04-24 06:37:30|25.58|25.42|25.58|25.42|25.62|25.46|25.57|25.41|10
1745476660000|2025-04-24 06:37:40|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|1
1745476700000|2025-04-24 06:38:20|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|3
1745476730000|2025-04-24 06:38:50|||||||||1
1745476810000|2025-04-24 06:40:10|25.66|25.5|25.64|25.48|25.66|25.5|25.64|25.48|2
1745476820000|2025-04-24 06:40:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745476830000|2025-04-24 06:40:30|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|9
1745476850000|2025-04-24 06:40:50|25.64|25.48|25.64|25.48|25.66|25.5|25.64|25.48|3
1745476860000|2025-04-24 06:41:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|1
1745476870000|2025-04-24 06:41:10|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|1
1745476880000|2025-04-24 06:41:20|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745476890000|2025-04-24 06:41:30|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|1
1745476900000|2025-04-24 06:41:40|25.64|25.48|25.64|25.48|25.64|25.48|25.62|25.46|1
1745476910000|2025-04-24 06:41:50|25.66|25.5|25.66|25.5|25.66|25.5|25.64|25.48|0
1745476950000|2025-04-24 06:42:30|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|0
1745476980000|2025-04-24 06:43:00|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|2
1745477000000|2025-04-24 06:43:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1745477010000|2025-04-24 06:43:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|1
1745477020000|2025-04-24 06:43:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|2
1745477030000|2025-04-24 06:43:50|25.66|25.5|25.66|25.5|25.66|25.5|25.64|25.48|1
1745477040000|2025-04-24 06:44:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745477060000|2025-04-24 06:44:20|||||||||1
1745477070000|2025-04-24 06:44:30|25.64|25.48|25.64|25.48|25.66|25.5|25.64|25.48|0
1745477080000|2025-04-24 06:44:40|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|0
1745477090000|2025-04-24 06:44:50|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|0
1745477100000|2025-04-24 06:45:00|25.62|25.46|25.64|25.48|25.66|25.5|25.62|25.46|1
1745477110000|2025-04-24 06:45:10|||||||||2
1745477130000|2025-04-24 06:45:30|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477190000|2025-04-24 06:46:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1745477210000|2025-04-24 06:46:50|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|2
1745477250000|2025-04-24 06:47:30|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745477260000|2025-04-24 06:47:40|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477270000|2025-04-24 06:47:50|25.61|25.45|25.61|25.45|25.62|25.46|25.61|25.45|0
1745477280000|2025-04-24 06:48:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|0
1745477300000|2025-04-24 06:48:20|25.61|25.45|25.59|25.43|25.61|25.45|25.59|25.43|0
1745477310000|2025-04-24 06:48:30|25.61|25.45|25.59|25.43|25.61|25.45|25.59|25.43|0
1745477320000|2025-04-24 06:48:40|25.61|25.45|25.61|25.45|25.61|25.45|25.59|25.43|0
1745477330000|2025-04-24 06:48:50|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477340000|2025-04-24 06:49:00|25.61|25.45|25.61|25.45|25.62|25.46|25.61|25.45|0
1745477350000|2025-04-24 06:49:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477360000|2025-04-24 06:49:20|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745477370000|2025-04-24 06:49:30|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477380000|2025-04-24 06:49:40|||||||||1
1745477460000|2025-04-24 06:51:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745477480000|2025-04-24 06:51:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477520000|2025-04-24 06:52:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745477530000|2025-04-24 06:52:10|25.64|25.48|25.64|25.48|25.64|25.48|25.62|25.46|0
1745477540000|2025-04-24 06:52:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477620000|2025-04-24 06:53:40|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745477640000|2025-04-24 06:54:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1745477650000|2025-04-24 06:54:10|25.66|25.5|25.64|25.48|25.66|25.5|25.64|25.48|1
1745477660000|2025-04-24 06:54:20|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477670000|2025-04-24 06:54:30|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745477680000|2025-04-24 06:54:40|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|1
1745477690000|2025-04-24 06:54:50|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|0
1745477700000|2025-04-24 06:55:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745477710000|2025-04-24 06:55:10|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745477940000|2025-04-24 06:59:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|9
1745477990000|2025-04-24 06:59:50|||||||||1
1745478000000|2025-04-24 07:00:00|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|3
1745478010000|2025-04-24 07:00:10|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|5
1745478020000|2025-04-24 07:00:20|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|0
1745478030000|2025-04-24 07:00:30|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|1
1745478040000|2025-04-24 07:00:40|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745478050000|2025-04-24 07:00:50|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|1
1745478060000|2025-04-24 07:01:00|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745478090000|2025-04-24 07:01:30|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|4
1745478120000|2025-04-24 07:02:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|1
1745478130000|2025-04-24 07:02:10|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|4
1745478140000|2025-04-24 07:02:20|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|0
1745478150000|2025-04-24 07:02:30|||||||||1
1745478160000|2025-04-24 07:02:40|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745478180000|2025-04-24 07:03:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|5
1745478190000|2025-04-24 07:03:10|25.69|25.53|25.67|25.51|25.71|25.55|25.67|25.51|1
1745478200000|2025-04-24 07:03:20|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|4
1745478220000|2025-04-24 07:03:40|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|3
1745478230000|2025-04-24 07:03:50|25.69|25.53|25.69|25.53|25.71|25.55|25.69|25.53|1
1745478240000|2025-04-24 07:04:00|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|1
1745478260000|2025-04-24 07:04:20|||||||||3
1745478270000|2025-04-24 07:04:30|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745478290000|2025-04-24 07:04:50|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|3
1745478300000|2025-04-24 07:05:00|25.69|25.53|25.76|25.6|25.84|25.68|25.66|25.5|82
1745478310000|2025-04-24 07:05:10|25.75|25.59|25.76|25.6|25.8|25.64|25.66|25.5|6
1745478320000|2025-04-24 07:05:20|25.74|25.58|25.76|25.6|25.76|25.6|25.71|25.55|13
1745478330000|2025-04-24 07:05:30|25.79|25.63|25.76|25.6|25.81|25.65|25.76|25.6|10
1745478350000|2025-04-24 07:05:50|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|2
1745478360000|2025-04-24 07:06:00|25.76|25.6|25.71|25.55|25.76|25.6|25.69|25.53|9
1745478370000|2025-04-24 07:06:10|25.72|25.56|25.76|25.6|25.8|25.64|25.72|25.56|4
1745478380000|2025-04-24 07:06:20|25.79|25.63|25.79|25.63|25.81|25.65|25.76|25.6|5
1745478390000|2025-04-24 07:06:30|25.8|25.64|25.76|25.6|25.8|25.64|25.76|25.6|2
1745478410000|2025-04-24 07:06:50|25.72|25.56|25.71|25.55|25.72|25.56|25.71|25.55|1
1745478430000|2025-04-24 07:07:10|25.74|25.58|25.69|25.53|25.76|25.6|25.69|25.53|1
1745478440000|2025-04-24 07:07:20|25.67|25.51|25.67|25.51|25.71|25.55|25.66|25.5|2
1745478450000|2025-04-24 07:07:30|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745478460000|2025-04-24 07:07:40|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745478470000|2025-04-24 07:07:50|25.69|25.53|25.69|25.53|25.69|25.53|25.67|25.51|1
1745478480000|2025-04-24 07:08:00|25.71|25.55|25.71|25.55|25.71|25.55|25.67|25.51|1
1745478500000|2025-04-24 07:08:20|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|1
1745478510000|2025-04-24 07:08:30|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745478520000|2025-04-24 07:08:40|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|3
1745478530000|2025-04-24 07:08:50|25.69|25.53|25.66|25.5|25.69|25.53|25.66|25.5|5
1745478540000|2025-04-24 07:09:00|25.62|25.46|25.66|25.5|25.66|25.5|25.62|25.46|7
1745478550000|2025-04-24 07:09:10|||||||||1
1745478560000|2025-04-24 07:09:20|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1745478570000|2025-04-24 07:09:30|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|1
1745478580000|2025-04-24 07:09:40|25.66|25.5|25.66|25.5|25.66|25.5|25.64|25.48|0
1745478590000|2025-04-24 07:09:50|25.64|25.48|25.64|25.48|25.64|25.48|25.62|25.46|0
1745478600000|2025-04-24 07:10:00|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|0
1745478620000|2025-04-24 07:10:20|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1745478630000|2025-04-24 07:10:30|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1745478640000|2025-04-24 07:10:40|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|1
1745478650000|2025-04-24 07:10:50|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|0
1745478660000|2025-04-24 07:11:00|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|1
1745478670000|2025-04-24 07:11:10|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1745478680000|2025-04-24 07:11:20|25.59|25.43|25.61|25.45|25.61|25.45|25.57|25.41|2
1745478690000|2025-04-24 07:11:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1745478700000|2025-04-24 07:11:40|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|1
1745478710000|2025-04-24 07:11:50|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745478730000|2025-04-24 07:12:10|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745478760000|2025-04-24 07:12:40|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|5
1745478770000|2025-04-24 07:12:50|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|1
1745478800000|2025-04-24 07:13:20|25.57|25.41|25.57|25.41|25.59|25.43|25.57|25.41|1
1745478820000|2025-04-24 07:13:40|||||||||1
1745478840000|2025-04-24 07:14:00|||||||||1
1745478940000|2025-04-24 07:15:40|||||||||1
1745478960000|2025-04-24 07:16:00|25.59|25.43|25.61|25.45|25.61|25.45|25.57|25.41|3
1745478970000|2025-04-24 07:16:10|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|5
1745479000000|2025-04-24 07:16:40|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|1
1745479090000|2025-04-24 07:18:10|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1745479100000|2025-04-24 07:18:20|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|0
1745479140000|2025-04-24 07:19:00|25.59|25.43|25.57|25.41|25.61|25.45|25.57|25.41|3
1745479160000|2025-04-24 07:19:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|2
1745479170000|2025-04-24 07:19:30|||||||||1
1745479180000|2025-04-24 07:19:40|||||||||1
1745479210000|2025-04-24 07:20:10|25.56|25.4|25.52|25.36|25.57|25.41|25.52|25.36|4
1745479220000|2025-04-24 07:20:20|25.54|25.38|25.56|25.4|25.56|25.4|25.52|25.36|0
1745479230000|2025-04-24 07:20:30|25.57|25.41|25.57|25.41|25.57|25.41|25.56|25.4|0
1745479240000|2025-04-24 07:20:40|25.56|25.4|25.52|25.36|25.56|25.4|25.52|25.36|2
1745479260000|2025-04-24 07:21:00|25.54|25.38|25.52|25.36|25.54|25.38|25.52|25.36|1
1745479280000|2025-04-24 07:21:20|25.54|25.38|25.52|25.36|25.54|25.38|25.52|25.36|0
1745479290000|2025-04-24 07:21:30|25.56|25.4|25.52|25.36|25.56|25.4|25.52|25.36|5
1745479300000|2025-04-24 07:21:40|||||||||1
1745479350000|2025-04-24 07:22:30|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|2
1745479390000|2025-04-24 07:23:10|||||||||1
1745479430000|2025-04-24 07:23:50|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|2
1745479440000|2025-04-24 07:24:00|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|0
1745479460000|2025-04-24 07:24:20|25.66|25.5|25.62|25.46|25.67|25.51|25.62|25.46|4
1745479470000|2025-04-24 07:24:30|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|4
1745479480000|2025-04-24 07:24:40|25.64|25.48|25.64|25.48|25.66|25.5|25.64|25.48|0
1745479490000|2025-04-24 07:24:50|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|0
1745479500000|2025-04-24 07:25:00|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1745479510000|2025-04-24 07:25:10|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745479520000|2025-04-24 07:25:20|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|1
1745479530000|2025-04-24 07:25:30|25.62|25.46|25.64|25.48|25.64|25.48|25.62|25.46|2
1745479540000|2025-04-24 07:25:40|25.62|25.46|25.62|25.46|25.64|25.48|25.62|25.46|1
1745479560000|2025-04-24 07:26:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745479570000|2025-04-24 07:26:10|25.64|25.48|25.64|25.48|25.66|25.5|25.62|25.46|1
1745479580000|2025-04-24 07:26:20|25.62|25.46|25.64|25.48|25.66|25.5|25.62|25.46|0
1745479590000|2025-04-24 07:26:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745479600000|2025-04-24 07:26:40|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|2
1745479610000|2025-04-24 07:26:50|25.69|25.53|25.71|25.55|25.71|25.55|25.67|25.51|1
1745479630000|2025-04-24 07:27:10|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|2
1745479640000|2025-04-24 07:27:20|25.69|25.53|25.69|25.53|25.71|25.55|25.69|25.53|0
1745479650000|2025-04-24 07:27:30|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|0
1745479670000|2025-04-24 07:27:50|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745479680000|2025-04-24 07:28:00|||||||||1
1745479690000|2025-04-24 07:28:10|||||||||1
1745479750000|2025-04-24 07:29:10|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|1
1745479760000|2025-04-24 07:29:20|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745479770000|2025-04-24 07:29:30|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|0
1745479800000|2025-04-24 07:30:00|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|1
1745479810000|2025-04-24 07:30:10|25.69|25.53|25.71|25.55|25.71|25.55|25.67|25.51|0
1745479820000|2025-04-24 07:30:20|25.69|25.53|25.71|25.55|25.71|25.55|25.67|25.51|5
1745479830000|2025-04-24 07:30:30|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|0
1745479860000|2025-04-24 07:31:00|||||||||2
1745479870000|2025-04-24 07:31:10|25.73|25.57|25.76|25.6|25.76|25.6|25.73|25.57|3
1745479900000|2025-04-24 07:31:40|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|2
1745479910000|2025-04-24 07:31:50|25.74|25.58|25.71|25.55|25.76|25.6|25.71|25.55|0
1745479920000|2025-04-24 07:32:00|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|3
1745479930000|2025-04-24 07:32:10|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|2
1745479940000|2025-04-24 07:32:20|25.66|25.5|25.71|25.55|25.71|25.55|25.66|25.5|0
1745479950000|2025-04-24 07:32:30|25.69|25.53|25.71|25.55|25.71|25.55|25.67|25.51|0
1745479960000|2025-04-24 07:32:40|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|1
1745479970000|2025-04-24 07:32:50|25.67|25.51|25.71|25.55|25.71|25.55|25.67|25.51|0
1745479980000|2025-04-24 07:33:00|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745480000000|2025-04-24 07:33:20|25.69|25.53|25.69|25.53|25.69|25.53|25.67|25.51|0
1745480010000|2025-04-24 07:33:30|25.71|25.55|25.7|25.54|25.71|25.55|25.67|25.51|2
1745480020000|2025-04-24 07:33:40|25.69|25.53|25.69|25.53|25.69|25.53|25.67|25.51|2
1745480030000|2025-04-24 07:33:50|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|1
1745480040000|2025-04-24 07:34:00|25.69|25.53|25.69|25.53|25.7|25.54|25.69|25.53|0
1745480050000|2025-04-24 07:34:10|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745480060000|2025-04-24 07:34:20|25.66|25.5|25.65|25.49|25.66|25.5|25.65|25.49|1
1745480070000|2025-04-24 07:34:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745480080000|2025-04-24 07:34:40|25.67|25.51|25.67|25.51|25.67|25.51|25.65|25.49|0
1745480090000|2025-04-24 07:34:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|12
1745480100000|2025-04-24 07:35:00|25.69|25.53|25.67|25.51|25.7|25.54|25.67|25.51|2
1745480110000|2025-04-24 07:35:10|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745480120000|2025-04-24 07:35:20|25.69|25.53|25.67|25.51|25.7|25.54|25.67|25.51|1
1745480130000|2025-04-24 07:35:30|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1745480140000|2025-04-24 07:35:40|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1745480150000|2025-04-24 07:35:50|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745480160000|2025-04-24 07:36:00|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|0
1745480170000|2025-04-24 07:36:10|25.69|25.53|25.67|25.51|25.7|25.54|25.67|25.51|0
1745480190000|2025-04-24 07:36:30|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|0
1745480210000|2025-04-24 07:36:50|||||||||1
1745480220000|2025-04-24 07:37:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1745480230000|2025-04-24 07:37:10|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|1
1745480240000|2025-04-24 07:37:20|25.69|25.53|25.7|25.54|25.7|25.54|25.67|25.51|0
1745480260000|2025-04-24 07:37:40|||||||||1
1745480290000|2025-04-24 07:38:10|25.71|25.55|25.71|25.55|25.72|25.56|25.71|25.55|0
1745480300000|2025-04-24 07:38:20|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|14
1745480350000|2025-04-24 07:39:10|||||||||1
1745480420000|2025-04-24 07:40:20|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|5
1745480520000|2025-04-24 07:42:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|15
1745480530000|2025-04-24 07:42:10|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|3
1745480560000|2025-04-24 07:42:40|||||||||1
1745480650000|2025-04-24 07:44:10|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|14
1745480660000|2025-04-24 07:44:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1745480750000|2025-04-24 07:45:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|13
1745480780000|2025-04-24 07:46:20|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|1
1745480790000|2025-04-24 07:46:30|25.79|25.63|25.77|25.61|25.8|25.64|25.75|25.59|2
1745480800000|2025-04-24 07:46:40|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1745480820000|2025-04-24 07:47:00|||||||||1
1745480840000|2025-04-24 07:47:20|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|1
1745480880000|2025-04-24 07:48:00|25.71|25.55|25.71|25.55|25.71|25.55|25.7|25.54|0
1745480890000|2025-04-24 07:48:10|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1745480920000|2025-04-24 07:48:40|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|5
1745480930000|2025-04-24 07:48:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1745480940000|2025-04-24 07:49:00|25.71|25.55|25.7|25.54|25.75|25.59|25.7|25.54|11
1745480950000|2025-04-24 07:49:10|25.71|25.55|25.75|25.59|25.75|25.59|25.7|25.54|1
1745480960000|2025-04-24 07:49:20|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1745480970000|2025-04-24 07:49:30|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|7
1745480980000|2025-04-24 07:49:40|25.75|25.59|25.75|25.59|25.78|25.62|25.75|25.59|2
1745480990000|2025-04-24 07:49:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1745481000000|2025-04-24 07:50:00|||||||||1
1745481020000|2025-04-24 07:50:20|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1745481030000|2025-04-24 07:50:30|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1745481040000|2025-04-24 07:50:40|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1745481050000|2025-04-24 07:50:50|25.79|25.63|25.77|25.61|25.8|25.64|25.77|25.61|0
1745481060000|2025-04-24 07:51:00|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|0
1745481120000|2025-04-24 07:52:00|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|3
1745481130000|2025-04-24 07:52:10|25.82|25.66|25.8|25.64|25.82|25.66|25.8|25.64|3
1745481160000|2025-04-24 07:52:40|25.82|25.66|25.82|25.66|25.84|25.68|25.8|25.64|2
1745481170000|2025-04-24 07:52:50|25.8|25.64|25.8|25.64|25.82|25.66|25.8|25.64|0
1745481200000|2025-04-24 07:53:20|||||||||4
1745481210000|2025-04-24 07:53:30|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|2
1745481220000|2025-04-24 07:53:40|25.76|25.6|25.76|25.6|25.79|25.63|25.76|25.6|0
1745481230000|2025-04-24 07:53:50|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|2
1745481240000|2025-04-24 07:54:00|||||||||2
1745481300000|2025-04-24 07:55:00|||||||||1
1745481320000|2025-04-24 07:55:20|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|3
1745481330000|2025-04-24 07:55:30|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|0
1745481340000|2025-04-24 07:55:40|25.78|25.62|25.76|25.6|25.8|25.64|25.76|25.6|1
1745481350000|2025-04-24 07:55:50|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|2
1745481360000|2025-04-24 07:56:00|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|0
1745481370000|2025-04-24 07:56:10|25.77|25.61|25.8|25.64|25.8|25.64|25.76|25.6|2
1745481380000|2025-04-24 07:56:20|25.77|25.61|25.77|25.61|25.79|25.63|25.77|25.61|1
1745481390000|2025-04-24 07:56:30|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1745481400000|2025-04-24 07:56:40|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1745481410000|2025-04-24 07:56:50|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1745481420000|2025-04-24 07:57:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|0
1745481440000|2025-04-24 07:57:20|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1745481480000|2025-04-24 07:58:00|25.76|25.6|25.76|25.6|25.76|25.6|25.75|25.59|0
1745481510000|2025-04-24 07:58:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1745481530000|2025-04-24 07:58:50|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|0
1745481550000|2025-04-24 07:59:10|25.77|25.61|25.79|25.63|25.8|25.64|25.77|25.61|1
1745481560000|2025-04-24 07:59:20|25.8|25.64|25.79|25.63|25.8|25.64|25.77|25.61|0
1745481570000|2025-04-24 07:59:30|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1745481580000|2025-04-24 07:59:40|25.74|25.58|25.75|25.59|25.75|25.59|25.72|25.56|6
1745481590000|2025-04-24 07:59:50|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|2
1745481600000|2025-04-24 08:00:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|10
1745481610000|2025-04-24 08:00:10|25.76|25.6|25.76|25.6|25.76|25.6|25.75|25.59|0
1745481620000|2025-04-24 08:00:20|25.75|25.59|25.75|25.59|25.76|25.6|25.75|25.59|0
1745481630000|2025-04-24 08:00:30|25.76|25.6|25.77|25.61|25.8|25.64|25.75|25.59|2
1745481640000|2025-04-24 08:00:40|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|0
1745481650000|2025-04-24 08:00:50|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|0
1745481680000|2025-04-24 08:01:20|||||||||1
1745481690000|2025-04-24 08:01:30|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|20
1745481710000|2025-04-24 08:01:50|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|12
1745481770000|2025-04-24 08:02:50|||||||||1
1745481810000|2025-04-24 08:03:30|||||||||1
1745481850000|2025-04-24 08:04:10|||||||||1
1745481860000|2025-04-24 08:04:20|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|2
1745481880000|2025-04-24 08:04:40|25.74|25.58|25.75|25.59|25.75|25.59|25.72|25.56|2
1745481930000|2025-04-24 08:05:30|25.77|25.61|25.75|25.59|25.8|25.64|25.75|25.59|7
1745481970000|2025-04-24 08:06:10|25.79|25.63|25.76|25.6|25.8|25.64|25.76|25.6|1
1745481980000|2025-04-24 08:06:20|25.78|25.62|25.8|25.64|25.8|25.64|25.78|25.62|0
1745482010000|2025-04-24 08:06:50|||||||||5
1745482030000|2025-04-24 08:07:10|25.82|25.66|25.85|25.69|25.85|25.69|25.82|25.66|2
1745482040000|2025-04-24 08:07:20|||||||||4
1745482060000|2025-04-24 08:07:40|||||||||1
1745482070000|2025-04-24 08:07:50|||||||||1
1745482090000|2025-04-24 08:08:10|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|0
1745482100000|2025-04-24 08:08:20|25.82|25.66|25.82|25.66|25.85|25.69|25.8|25.64|0
1745482110000|2025-04-24 08:08:30|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|3
1745482120000|2025-04-24 08:08:40|25.82|25.66|25.8|25.64|25.82|25.66|25.8|25.64|0
1745482150000|2025-04-24 08:09:10|25.84|25.68|25.84|25.68|25.85|25.69|25.82|25.66|1
1745482160000|2025-04-24 08:09:20|25.85|25.69|25.84|25.68|25.85|25.69|25.8|25.64|0
1745482170000|2025-04-24 08:09:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|0
1745482210000|2025-04-24 08:10:10|||||||||2
1745482240000|2025-04-24 08:10:40|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|1
1745482250000|2025-04-24 08:10:50|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|0
1745482490000|2025-04-24 08:14:50|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|4
1745482500000|2025-04-24 08:15:00|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|0
1745482560000|2025-04-24 08:16:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|0
1745482570000|2025-04-24 08:16:10|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1745482590000|2025-04-24 08:16:30|25.82|25.66|25.8|25.64|25.84|25.68|25.8|25.64|4
1745482670000|2025-04-24 08:17:50|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|0
1745482680000|2025-04-24 08:18:00|25.84|25.68|25.84|25.68|25.85|25.69|25.82|25.66|0
1745482690000|2025-04-24 08:18:10|25.85|25.69|25.84|25.68|25.85|25.69|25.84|25.68|0
1745482700000|2025-04-24 08:18:20|25.85|25.69|25.82|25.66|25.85|25.69|25.8|25.64|2
1745482710000|2025-04-24 08:18:30|25.8|25.64|25.8|25.64|25.82|25.66|25.8|25.64|0
1745482780000|2025-04-24 08:19:40|||||||||1
1745482790000|2025-04-24 08:19:50|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|15
1745482800000|2025-04-24 08:20:00|25.85|25.69|25.85|25.69|25.85|25.69|25.84|25.68|1
1745482810000|2025-04-24 08:20:10|||||||||3
1745482820000|2025-04-24 08:20:20|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|0
1745482860000|2025-04-24 08:21:00|||||||||2
1745482880000|2025-04-24 08:21:20|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|6
1745482900000|2025-04-24 08:21:40|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|3
1745482910000|2025-04-24 08:21:50|||||||||12
1745482930000|2025-04-24 08:22:10|||||||||2
1745483040000|2025-04-24 08:24:00|||||||||2
1745483060000|2025-04-24 08:24:20|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|25
1745483070000|2025-04-24 08:24:30|||||||||1
1745483080000|2025-04-24 08:24:40|25.74|25.58|25.75|25.59|25.77|25.61|25.74|25.58|10
1745483090000|2025-04-24 08:24:50|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|4
1745483100000|2025-04-24 08:25:00|||||||||1
1745483140000|2025-04-24 08:25:40|||||||||1
1745483180000|2025-04-24 08:26:20|||||||||2
1745483220000|2025-04-24 08:27:00|||||||||3
1745483230000|2025-04-24 08:27:10|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1745483240000|2025-04-24 08:27:20|25.84|25.68|25.84|25.68|25.84|25.68|25.82|25.66|2
1745483250000|2025-04-24 08:27:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|1
1745483260000|2025-04-24 08:27:40|||||||||11
1745483290000|2025-04-24 08:28:10|||||||||2
1745483330000|2025-04-24 08:28:50|||||||||1
1745483370000|2025-04-24 08:29:30|||||||||2
1745483390000|2025-04-24 08:29:50|||||||||6
1745483400000|2025-04-24 08:30:00|||||||||7
1745483480000|2025-04-24 08:31:20|||||||||1
1745483520000|2025-04-24 08:32:00|||||||||1
1745483620000|2025-04-24 08:33:40|||||||||1
1745483770000|2025-04-24 08:36:10|25.87|25.71|25.9|25.74|25.9|25.74|25.87|25.71|19
1745483780000|2025-04-24 08:36:20|25.89|25.73|25.89|25.73|25.89|25.73|25.85|25.69|5
1745483790000|2025-04-24 08:36:30|25.85|25.69|25.89|25.73|25.89|25.73|25.85|25.69|7
1745483800000|2025-04-24 08:36:40|25.87|25.71|25.87|25.71|25.89|25.73|25.85|25.69|4
1745483810000|2025-04-24 08:36:50|25.89|25.73|25.89|25.73|25.89|25.73|25.87|25.71|0
1745483820000|2025-04-24 08:37:00|25.87|25.71|25.89|25.73|25.89|25.73|25.85|25.69|4
1745483830000|2025-04-24 08:37:10|25.87|25.71|25.85|25.69|25.87|25.71|25.85|25.69|3
1745483840000|2025-04-24 08:37:20|||||||||3
1745483860000|2025-04-24 08:37:40|25.89|25.73|25.89|25.73|25.89|25.73|25.87|25.71|9
1745483870000|2025-04-24 08:37:50|||||||||11
1745483910000|2025-04-24 08:38:30|25.85|25.69|25.89|25.73|25.89|25.73|25.85|25.69|7
1745483930000|2025-04-24 08:38:50|25.87|25.71|25.87|25.71|25.89|25.73|25.85|25.69|1
1745483940000|2025-04-24 08:39:00|25.89|25.73|25.85|25.69|25.89|25.73|25.85|25.69|2
1745483950000|2025-04-24 08:39:10|25.87|25.71|25.85|25.69|25.89|25.73|25.85|25.69|1
1745483970000|2025-04-24 08:39:30|25.89|25.73|25.89|25.73|25.89|25.73|25.87|25.71|1
1745483980000|2025-04-24 08:39:40|||||||||2
1745483990000|2025-04-24 08:39:50|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|12
1745484010000|2025-04-24 08:40:10|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|4
1745484030000|2025-04-24 08:40:30|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|0
1745484040000|2025-04-24 08:40:40|25.9|25.74|25.9|25.74|25.94|25.78|25.9|25.74|4
1745484050000|2025-04-24 08:40:50|25.92|25.76|25.9|25.74|25.94|25.78|25.9|25.74|2
1745484060000|2025-04-24 08:41:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|10
1745484080000|2025-04-24 08:41:20|||||||||6
1745484100000|2025-04-24 08:41:40|25.96|25.8|25.98|25.82|25.98|25.82|25.94|25.78|36
1745484110000|2025-04-24 08:41:50|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|2
1745484120000|2025-04-24 08:42:00|25.96|25.8|25.94|25.78|25.96|25.8|25.94|25.78|1
1745484150000|2025-04-24 08:42:30|||||||||1
1745484170000|2025-04-24 08:42:50|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|6
1745484180000|2025-04-24 08:43:00|||||||||2
1745484190000|2025-04-24 08:43:10|||||||||2
1745484210000|2025-04-24 08:43:30|||||||||11
1745484250000|2025-04-24 08:44:10|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|23
1745484260000|2025-04-24 08:44:20|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|0
1745484280000|2025-04-24 08:44:40|||||||||1
1745484300000|2025-04-24 08:45:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|0
1745484310000|2025-04-24 08:45:10|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|0
1745484330000|2025-04-24 08:45:30|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|2
1745484340000|2025-04-24 08:45:40|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|2
1745484350000|2025-04-24 08:45:50|||||||||1
1745484360000|2025-04-24 08:46:00|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|3
1745484370000|2025-04-24 08:46:10|25.99|25.83|25.99|25.83|25.99|25.83|25.95|25.79|11
1745484420000|2025-04-24 08:47:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|3
1745484430000|2025-04-24 08:47:10|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|1
1745484450000|2025-04-24 08:47:30|||||||||1
1745484460000|2025-04-24 08:47:40|||||||||1
1745484540000|2025-04-24 08:49:00|26.01|25.85|25.99|25.83|26.03|25.87|25.99|25.83|3
1745484550000|2025-04-24 08:49:10|||||||||1
1745484570000|2025-04-24 08:49:30|||||||||1
1745484600000|2025-04-24 08:50:00|||||||||1
1745484610000|2025-04-24 08:50:10|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|1
1745484690000|2025-04-24 08:51:30|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|0
1745484700000|2025-04-24 08:51:40|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|0
1745484720000|2025-04-24 08:52:00|||||||||1
1745484750000|2025-04-24 08:52:30|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|1
1745484820000|2025-04-24 08:53:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|2
1745484830000|2025-04-24 08:53:50|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|3
1745484840000|2025-04-24 08:54:00|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|0
1745484860000|2025-04-24 08:54:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1745484870000|2025-04-24 08:54:30|||||||||2
1745484880000|2025-04-24 08:54:40|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1745484890000|2025-04-24 08:54:50|25.94|25.78|25.94|25.78|25.95|25.79|25.94|25.78|1
1745484930000|2025-04-24 08:55:30|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|1
1745484960000|2025-04-24 08:56:00|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|2
1745484980000|2025-04-24 08:56:20|||||||||1
1745485000000|2025-04-24 08:56:40|25.92|25.76|25.9|25.74|25.94|25.78|25.9|25.74|0
1745485050000|2025-04-24 08:57:30|||||||||5
1745485090000|2025-04-24 08:58:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|5
1745485110000|2025-04-24 08:58:30|||||||||2
1745485150000|2025-04-24 08:59:10|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|4
1745485170000|2025-04-24 08:59:30|||||||||1
1745485200000|2025-04-24 09:00:00|25.9|25.74|25.9|25.74|25.94|25.78|25.9|25.74|4
1745485210000|2025-04-24 09:00:10|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|1
1745485220000|2025-04-24 09:00:20|||||||||2
1745485230000|2025-04-24 09:00:30|||||||||3
1745485250000|2025-04-24 09:00:50|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|1
1745485280000|2025-04-24 09:01:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|1
1745485290000|2025-04-24 09:01:30|||||||||7
1745485310000|2025-04-24 09:01:50|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|1
1745485350000|2025-04-24 09:02:30|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|1
1745485380000|2025-04-24 09:03:00|||||||||1
1745485390000|2025-04-24 09:03:10|||||||||2
1745485450000|2025-04-24 09:04:10|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|8
1745485460000|2025-04-24 09:04:20|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|1
1745485470000|2025-04-24 09:04:30|||||||||2
1745485490000|2025-04-24 09:04:50|||||||||4
1745485750000|2025-04-24 09:09:10|||||||||1
1745485770000|2025-04-24 09:09:30|||||||||1
1745485780000|2025-04-24 09:09:40|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|45
1745485790000|2025-04-24 09:09:50|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|19
1745486010000|2025-04-24 09:13:30|||||||||3
1745486140000|2025-04-24 09:15:40|||||||||1
1745486280000|2025-04-24 09:18:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|2
1745486400000|2025-04-24 09:20:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|2
1745486430000|2025-04-24 09:20:30|25.89|25.73|25.91|25.75|25.91|25.75|25.89|25.73|4
1745486440000|2025-04-24 09:20:40|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|0
1745486450000|2025-04-24 09:20:50|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|3
1745486460000|2025-04-24 09:21:00|||||||||5
1745486500000|2025-04-24 09:21:40|||||||||2
1745486510000|2025-04-24 09:21:50|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|10
1745486530000|2025-04-24 09:22:10|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|0
1745486630000|2025-04-24 09:23:50|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|14
1745486650000|2025-04-24 09:24:10|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|6
1745486680000|2025-04-24 09:24:40|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|0
1745486700000|2025-04-24 09:25:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1745486740000|2025-04-24 09:25:40|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|1
1745486750000|2025-04-24 09:25:50|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|0
1745486760000|2025-04-24 09:26:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|0
1745486830000|2025-04-24 09:27:10|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|0
1745487040000|2025-04-24 09:30:40|||||||||3
1745487070000|2025-04-24 09:31:10|||||||||2
1745487080000|2025-04-24 09:31:20|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|2
1745487090000|2025-04-24 09:31:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|7
1745487110000|2025-04-24 09:31:50|25.84|25.68|25.84|25.68|25.85|25.69|25.84|25.68|1
1745487150000|2025-04-24 09:32:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|8
1745487180000|2025-04-24 09:33:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1745487260000|2025-04-24 09:34:20|||||||||1
1745487300000|2025-04-24 09:35:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1745487320000|2025-04-24 09:35:20|||||||||1
1745487330000|2025-04-24 09:35:30|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|2
1745487340000|2025-04-24 09:35:40|25.82|25.66|25.82|25.66|25.84|25.68|25.82|25.66|0
1745487350000|2025-04-24 09:35:50|||||||||6
1745487370000|2025-04-24 09:36:10|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1745487390000|2025-04-24 09:36:30|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|3
1745487400000|2025-04-24 09:36:40|||||||||1
1745487410000|2025-04-24 09:36:50|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|4
1745487420000|2025-04-24 09:37:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|28
1745487450000|2025-04-24 09:37:30|||||||||5
1745487510000|2025-04-24 09:38:30|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|5
1745487560000|2025-04-24 09:39:20|||||||||2
1745487580000|2025-04-24 09:39:40|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1745487590000|2025-04-24 09:39:50|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|0
1745487660000|2025-04-24 09:41:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|0
1745487700000|2025-04-24 09:41:40|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1745487760000|2025-04-24 09:42:40|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|4
1745487820000|2025-04-24 09:43:40|||||||||14
1745487850000|2025-04-24 09:44:10|25.77|25.61|25.79|25.63|25.79|25.63|25.75|25.59|6
1745487860000|2025-04-24 09:44:20|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1745487870000|2025-04-24 09:44:30|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1745487880000|2025-04-24 09:44:40|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1745487920000|2025-04-24 09:45:20|||||||||3
1745487940000|2025-04-24 09:45:40|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1745487960000|2025-04-24 09:46:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1745487970000|2025-04-24 09:46:10|||||||||1
1745487990000|2025-04-24 09:46:30|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|24
1745488020000|2025-04-24 09:47:00|||||||||3
1745488060000|2025-04-24 09:47:40|||||||||4
1745488070000|2025-04-24 09:47:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|2
1745488120000|2025-04-24 09:48:40|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|0
1745488130000|2025-04-24 09:48:50|25.75|25.59|25.7|25.54|25.75|25.59|25.7|25.54|13
1745488140000|2025-04-24 09:49:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1745488150000|2025-04-24 09:49:10|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|6
1745488160000|2025-04-24 09:49:20|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|2
1745488260000|2025-04-24 09:51:00|25.79|25.63|25.79|25.63|25.79|25.63|25.75|25.59|6
1745488270000|2025-04-24 09:51:10|||||||||1
1745488280000|2025-04-24 09:51:20|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|0
1745488300000|2025-04-24 09:51:40|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|0
1745488310000|2025-04-24 09:51:50|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1745488470000|2025-04-24 09:54:30|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|0
1745488560000|2025-04-24 09:56:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1745488570000|2025-04-24 09:56:10|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|8
1745488590000|2025-04-24 09:56:30|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|4
1745488600000|2025-04-24 09:56:40|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|6
1745488610000|2025-04-24 09:56:50|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1745488620000|2025-04-24 09:57:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|0
1745488630000|2025-04-24 09:57:10|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|0
1745488640000|2025-04-24 09:57:20|||||||||2
1745488750000|2025-04-24 09:59:10|||||||||1
1745488800000|2025-04-24 10:00:00|25.74|25.58|25.7|25.54|25.74|25.58|25.7|25.54|5
1745488860000|2025-04-24 10:01:00|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|0
1745488880000|2025-04-24 10:01:20|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|0
1745488890000|2025-04-24 10:01:30|||||||||1
1745488900000|2025-04-24 10:01:40|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|1
1745488950000|2025-04-24 10:02:30|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|6
1745488980000|2025-04-24 10:03:00|||||||||1
1745489000000|2025-04-24 10:03:20|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|2
1745489020000|2025-04-24 10:03:40|||||||||1
1745489040000|2025-04-24 10:04:00|||||||||2
1745489100000|2025-04-24 10:05:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|1
1745489170000|2025-04-24 10:06:10|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|2
1745489200000|2025-04-24 10:06:40|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|25
1745489210000|2025-04-24 10:06:50|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|1
1745489240000|2025-04-24 10:07:20|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|2
1745489250000|2025-04-24 10:07:30|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|0
1745489260000|2025-04-24 10:07:40|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|0
1745489270000|2025-04-24 10:07:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1745489350000|2025-04-24 10:09:10|25.75|25.59|25.73|25.57|25.75|25.59|25.73|25.57|17
1745489360000|2025-04-24 10:09:20|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|8
1745489370000|2025-04-24 10:09:30|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|3
1745489380000|2025-04-24 10:09:40|||||||||6
1745489620000|2025-04-24 10:13:40|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|4
1745489640000|2025-04-24 10:14:00|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|1
1745489660000|2025-04-24 10:14:20|25.71|25.55|25.71|25.55|25.72|25.56|25.71|25.55|2
1745489670000|2025-04-24 10:14:30|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|0
1745489700000|2025-04-24 10:15:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|2
1745489710000|2025-04-24 10:15:10|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|0
1745489720000|2025-04-24 10:15:20|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|0
1745489790000|2025-04-24 10:16:30|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|0
1745489800000|2025-04-24 10:16:40|25.72|25.56|25.72|25.56|25.74|25.58|25.72|25.56|2
1745489810000|2025-04-24 10:16:50|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|1
1745489890000|2025-04-24 10:18:10|25.72|25.56|25.7|25.54|25.75|25.59|25.7|25.54|4
1745489910000|2025-04-24 10:18:30|25.72|25.56|25.71|25.55|25.75|25.59|25.71|25.55|5
1745489920000|2025-04-24 10:18:40|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|0
1745489990000|2025-04-24 10:19:50|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|0
1745490000000|2025-04-24 10:20:00|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|5
1745490010000|2025-04-24 10:20:10|||||||||1
1745490020000|2025-04-24 10:20:20|25.72|25.56|25.7|25.54|25.72|25.56|25.7|25.54|5
1745490030000|2025-04-24 10:20:30|25.73|25.57|25.7|25.54|25.75|25.59|25.7|25.54|1
1745490040000|2025-04-24 10:20:40|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|1
1745490060000|2025-04-24 10:21:00|25.73|25.57|25.7|25.54|25.75|25.59|25.7|25.54|3
1745490110000|2025-04-24 10:21:50|25.71|25.55|25.71|25.55|25.71|25.55|25.7|25.54|0
1745490120000|2025-04-24 10:22:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|3
1745490240000|2025-04-24 10:24:00|||||||||1
1745490250000|2025-04-24 10:24:10|||||||||2
1745490270000|2025-04-24 10:24:30|||||||||1
1745490280000|2025-04-24 10:24:40|||||||||2
1745490290000|2025-04-24 10:24:50|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|6
1745490300000|2025-04-24 10:25:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|2
1745490310000|2025-04-24 10:25:10|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|1
1745490350000|2025-04-24 10:25:50|||||||||1
1745490530000|2025-04-24 10:28:50|||||||||1
1745490570000|2025-04-24 10:29:30|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|3
1745490620000|2025-04-24 10:30:20|||||||||1
1745490670000|2025-04-24 10:31:10|25.67|25.51|25.65|25.49|25.67|25.51|25.65|25.49|2
1745490680000|2025-04-24 10:31:20|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|0
1745490690000|2025-04-24 10:31:30|25.66|25.5|25.65|25.49|25.66|25.5|25.65|25.49|0
1745490710000|2025-04-24 10:31:50|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|0
1745490720000|2025-04-24 10:32:00|25.66|25.5|25.65|25.49|25.66|25.5|25.65|25.49|0
1745490730000|2025-04-24 10:32:10|25.66|25.5|25.65|25.49|25.66|25.5|25.65|25.49|0
1745490740000|2025-04-24 10:32:20|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1745490750000|2025-04-24 10:32:30|25.65|25.49|25.66|25.5|25.66|25.5|25.65|25.49|0
1745490770000|2025-04-24 10:32:50|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1745490800000|2025-04-24 10:33:20|25.66|25.5|25.65|25.49|25.66|25.5|25.63|25.47|1
1745490890000|2025-04-24 10:34:50|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|65
1745490920000|2025-04-24 10:35:20|||||||||5
1745491030000|2025-04-24 10:37:10|||||||||1
1745491060000|2025-04-24 10:37:40|||||||||2
1745491160000|2025-04-24 10:39:20|||||||||1
1745491170000|2025-04-24 10:39:30|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|4
1745491180000|2025-04-24 10:39:40|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|9
1745491190000|2025-04-24 10:39:50|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|0
1745491200000|2025-04-24 10:40:00|25.59|25.43|25.57|25.41|25.59|25.43|25.57|25.41|1
1745491210000|2025-04-24 10:40:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|11
1745491220000|2025-04-24 10:40:20|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|26
1745491280000|2025-04-24 10:41:20|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|7
1745491330000|2025-04-24 10:42:10|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|6
1745491340000|2025-04-24 10:42:20|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745491370000|2025-04-24 10:42:50|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745491390000|2025-04-24 10:43:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745491450000|2025-04-24 10:44:10|||||||||2
1745491480000|2025-04-24 10:44:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|2
1745491520000|2025-04-24 10:45:20|||||||||1
1745491540000|2025-04-24 10:45:40|25.47|25.31|25.47|25.31|25.47|25.31|25.43|25.27|14
1745491550000|2025-04-24 10:45:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|1
1745491560000|2025-04-24 10:46:00|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|5
1745491590000|2025-04-24 10:46:30|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|0
1745491600000|2025-04-24 10:46:40|25.5|25.34|25.48|25.32|25.52|25.36|25.48|25.32|2
1745491620000|2025-04-24 10:47:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|4
1745491640000|2025-04-24 10:47:20|||||||||2
1745491650000|2025-04-24 10:47:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|4
1745491700000|2025-04-24 10:48:20|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745491710000|2025-04-24 10:48:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|5
1745491730000|2025-04-24 10:48:50|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|3
1745491740000|2025-04-24 10:49:00|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|2
1745491770000|2025-04-24 10:49:30|25.45|25.29|25.47|25.31|25.47|25.31|25.43|25.27|5
1745491780000|2025-04-24 10:49:40|25.48|25.32|25.48|25.32|25.48|25.32|25.47|25.31|2
1745491790000|2025-04-24 10:49:50|||||||||1
1745491870000|2025-04-24 10:51:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1745491890000|2025-04-24 10:51:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|2
1745491900000|2025-04-24 10:51:40|||||||||1
1745491950000|2025-04-24 10:52:30|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|0
1745491960000|2025-04-24 10:52:40|25.48|25.32|25.48|25.32|25.48|25.32|25.47|25.31|0
1745491970000|2025-04-24 10:52:50|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|2
1745491990000|2025-04-24 10:53:10|25.39|25.23|25.43|25.27|25.43|25.27|25.39|25.23|11
1745492000000|2025-04-24 10:53:20|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|2
1745492010000|2025-04-24 10:53:30|25.43|25.27|25.41|25.25|25.43|25.27|25.41|25.25|7
1745492020000|2025-04-24 10:53:40|25.43|25.27|25.39|25.23|25.43|25.27|25.39|25.23|1
1745492030000|2025-04-24 10:53:50|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1745492050000|2025-04-24 10:54:10|25.39|25.23|25.39|25.23|25.39|25.23|25.38|25.22|2
1745492060000|2025-04-24 10:54:20|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|2
1745492070000|2025-04-24 10:54:30|||||||||2
1745492080000|2025-04-24 10:54:40|25.39|25.23|25.39|25.23|25.41|25.25|25.39|25.23|6
1745492090000|2025-04-24 10:54:50|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1745492100000|2025-04-24 10:55:00|25.39|25.23|25.38|25.22|25.39|25.23|25.38|25.22|1
1745492110000|2025-04-24 10:55:10|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|5
1745492120000|2025-04-24 10:55:20|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|1
1745492130000|2025-04-24 10:55:30|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|5
1745492140000|2025-04-24 10:55:40|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|2
1745492170000|2025-04-24 10:56:10|25.36|25.2|25.34|25.18|25.36|25.2|25.34|25.18|1
1745492180000|2025-04-24 10:56:20|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|2
1745492240000|2025-04-24 10:57:20|||||||||1
1745492280000|2025-04-24 10:58:00|||||||||1
1745492310000|2025-04-24 10:58:30|25.34|25.18|25.38|25.22|25.38|25.22|25.34|25.18|2
1745492340000|2025-04-24 10:59:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|0
1745492350000|2025-04-24 10:59:10|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|23
1745492360000|2025-04-24 10:59:20|25.39|25.23|25.43|25.27|25.43|25.27|25.39|25.23|16
1745492400000|2025-04-24 11:00:00|25.39|25.23|25.43|25.27|25.43|25.27|25.39|25.23|6
1745492440000|2025-04-24 11:00:40|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|2
1745492510000|2025-04-24 11:01:50|25.47|25.31|25.47|25.31|25.47|25.31|25.43|25.27|10
1745492520000|2025-04-24 11:02:00|25.48|25.32|25.48|25.32|25.48|25.32|25.47|25.31|0
1745492540000|2025-04-24 11:02:20|||||||||1
1745492570000|2025-04-24 11:02:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745492600000|2025-04-24 11:03:20|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745492610000|2025-04-24 11:03:30|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|1
1745492640000|2025-04-24 11:04:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745492700000|2025-04-24 11:05:00|25.48|25.32|25.5|25.34|25.52|25.36|25.48|25.32|11
1745492710000|2025-04-24 11:05:10|25.52|25.36|25.48|25.32|25.52|25.36|25.48|25.32|1
1745492720000|2025-04-24 11:05:20|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745492730000|2025-04-24 11:05:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745492740000|2025-04-24 11:05:40|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|3
1745492770000|2025-04-24 11:06:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745492780000|2025-04-24 11:06:20|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745492790000|2025-04-24 11:06:30|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|0
1745492800000|2025-04-24 11:06:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745492810000|2025-04-24 11:06:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|4
1745492820000|2025-04-24 11:07:00|25.48|25.32|25.52|25.36|25.52|25.36|25.48|25.32|0
1745492830000|2025-04-24 11:07:10|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|2
1745492840000|2025-04-24 11:07:20|25.48|25.32|25.48|25.32|25.5|25.34|25.48|25.32|4
1745492850000|2025-04-24 11:07:30|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|0
1745492860000|2025-04-24 11:07:40|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|1
1745492890000|2025-04-24 11:08:10|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745492900000|2025-04-24 11:08:20|25.48|25.32|25.48|25.32|25.48|25.32|25.47|25.31|0
1745492910000|2025-04-24 11:08:30|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745492930000|2025-04-24 11:08:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|1
1745492940000|2025-04-24 11:09:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745492960000|2025-04-24 11:09:20|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745492970000|2025-04-24 11:09:30|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745492980000|2025-04-24 11:09:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745493060000|2025-04-24 11:11:00|||||||||1
1745493150000|2025-04-24 11:12:30|25.48|25.32|25.48|25.32|25.52|25.36|25.48|25.32|2
1745493160000|2025-04-24 11:12:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745493170000|2025-04-24 11:12:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745493190000|2025-04-24 11:13:10|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745493220000|2025-04-24 11:13:40|25.48|25.32|25.52|25.36|25.52|25.36|25.48|25.32|1
1745493240000|2025-04-24 11:14:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|5
1745493280000|2025-04-24 11:14:40|25.52|25.36|25.52|25.36|25.52|25.36|25.5|25.34|7
1745493300000|2025-04-24 11:15:00|25.48|25.32|25.5|25.34|25.5|25.34|25.48|25.32|2
1745493310000|2025-04-24 11:15:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745493340000|2025-04-24 11:15:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|4
1745493350000|2025-04-24 11:15:50|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|2
1745493360000|2025-04-24 11:16:00|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|0
1745493390000|2025-04-24 11:16:30|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|2
1745493420000|2025-04-24 11:17:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745493430000|2025-04-24 11:17:10|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|0
1745493470000|2025-04-24 11:17:50|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745493480000|2025-04-24 11:18:00|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745493500000|2025-04-24 11:18:20|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|35
1745493540000|2025-04-24 11:19:00|||||||||1
1745493570000|2025-04-24 11:19:30|25.53|25.37|25.55|25.39|25.57|25.41|25.53|25.37|12
1745493580000|2025-04-24 11:19:40|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|5
1745493830000|2025-04-24 11:23:50|25.58|25.42|25.62|25.46|25.62|25.46|25.57|25.41|5
1745493840000|2025-04-24 11:24:00|25.61|25.45|25.61|25.45|25.62|25.46|25.61|25.45|0
1745493850000|2025-04-24 11:24:10|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|3
1745493860000|2025-04-24 11:24:20|25.6|25.44|25.61|25.45|25.61|25.45|25.58|25.42|3
1745493870000|2025-04-24 11:24:30|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1745493880000|2025-04-24 11:24:40|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|2
1745493890000|2025-04-24 11:24:50|25.58|25.42|25.61|25.45|25.62|25.46|25.58|25.42|1
1745493900000|2025-04-24 11:25:00|25.62|25.46|25.58|25.42|25.62|25.46|25.57|25.41|6
1745493910000|2025-04-24 11:25:10|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|3
1745493940000|2025-04-24 11:25:40|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|5
1745493950000|2025-04-24 11:25:50|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|5
1745494050000|2025-04-24 11:27:30|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|6
1745494060000|2025-04-24 11:27:40|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745494070000|2025-04-24 11:27:50|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745494090000|2025-04-24 11:28:10|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|4
1745494100000|2025-04-24 11:28:20|25.55|25.39|25.57|25.41|25.57|25.41|25.53|25.37|7
1745494210000|2025-04-24 11:30:10|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|0
1745494230000|2025-04-24 11:30:30|||||||||1
1745494250000|2025-04-24 11:30:50|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|1
1745494260000|2025-04-24 11:31:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|7
1745494270000|2025-04-24 11:31:10|25.59|25.43|25.59|25.43|25.59|25.43|25.57|25.41|5
1745494280000|2025-04-24 11:31:20|25.61|25.45|25.58|25.42|25.61|25.45|25.57|25.41|0
1745494290000|2025-04-24 11:31:30|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745494300000|2025-04-24 11:31:40|25.58|25.42|25.57|25.41|25.61|25.45|25.57|25.41|5
1745494380000|2025-04-24 11:33:00|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|0
1745494420000|2025-04-24 11:33:40|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|0
1745494430000|2025-04-24 11:33:50|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745494520000|2025-04-24 11:35:20|||||||||1
1745494560000|2025-04-24 11:36:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1745494600000|2025-04-24 11:36:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745494610000|2025-04-24 11:36:50|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1745494650000|2025-04-24 11:37:30|||||||||3
1745494660000|2025-04-24 11:37:40|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|0
1745494670000|2025-04-24 11:37:50|25.56|25.4|25.57|25.41|25.57|25.41|25.56|25.4|0
1745494680000|2025-04-24 11:38:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1745494690000|2025-04-24 11:38:10|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|0
1745494710000|2025-04-24 11:38:30|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|42
1745494730000|2025-04-24 11:38:50|25.6|25.44|25.61|25.45|25.61|25.45|25.58|25.42|1
1745494740000|2025-04-24 11:39:00|25.51|25.35|25.5|25.34|25.51|25.35|25.33|25.17|134
1745494750000|2025-04-24 11:39:10|25.51|25.35|25.56|25.4|25.66|25.5|25.51|25.35|83
1745494760000|2025-04-24 11:39:20|25.55|25.39|25.56|25.4|25.58|25.42|25.51|25.35|13
1745494770000|2025-04-24 11:39:30|25.55|25.39|25.51|25.35|25.56|25.4|25.51|25.35|13
1745494780000|2025-04-24 11:39:40|25.52|25.36|25.56|25.4|25.58|25.42|25.52|25.36|6
1745494790000|2025-04-24 11:39:50|25.58|25.42|25.58|25.42|25.6|25.44|25.56|25.4|4
1745494800000|2025-04-24 11:40:00|25.56|25.4|25.58|25.42|25.6|25.44|25.56|25.4|0
1745494810000|2025-04-24 11:40:10|25.6|25.44|25.61|25.45|25.61|25.45|25.6|25.44|1
1745494820000|2025-04-24 11:40:20|25.6|25.44|25.61|25.45|25.61|25.45|25.6|25.44|0
1745494850000|2025-04-24 11:40:50|25.6|25.44|25.61|25.45|25.61|25.45|25.6|25.44|2
1745494860000|2025-04-24 11:41:00|25.6|25.44|25.56|25.4|25.61|25.45|25.56|25.4|0
1745494880000|2025-04-24 11:41:20|||||||||1
1745494900000|2025-04-24 11:41:40|||||||||1
1745494970000|2025-04-24 11:42:50|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|0
1745495000000|2025-04-24 11:43:20|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|2
1745495070000|2025-04-24 11:44:30|25.57|25.41|25.56|25.4|25.57|25.41|25.56|25.4|2
1745495110000|2025-04-24 11:45:10|25.55|25.39|25.53|25.37|25.56|25.4|25.53|25.37|0
1745495120000|2025-04-24 11:45:20|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745495130000|2025-04-24 11:45:30|25.53|25.37|25.55|25.39|25.56|25.4|25.53|25.37|0
1745495140000|2025-04-24 11:45:40|25.56|25.4|25.56|25.4|25.56|25.4|25.55|25.39|0
1745495150000|2025-04-24 11:45:50|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|0
1745495160000|2025-04-24 11:46:00|25.55|25.39|25.56|25.4|25.56|25.4|25.53|25.37|2
1745495200000|2025-04-24 11:46:40|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|0
1745495210000|2025-04-24 11:46:50|||||||||1
1745495220000|2025-04-24 11:47:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|0
1745495230000|2025-04-24 11:47:10|25.55|25.39|25.55|25.39|25.56|25.4|25.53|25.37|0
1745495250000|2025-04-24 11:47:30|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|0
1745495260000|2025-04-24 11:47:40|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|0
1745495270000|2025-04-24 11:47:50|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1745495370000|2025-04-24 11:49:30|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|0
1745495450000|2025-04-24 11:50:50|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1745495460000|2025-04-24 11:51:00|25.56|25.4|25.53|25.37|25.56|25.4|25.53|25.37|2
1745495470000|2025-04-24 11:51:10|25.55|25.39|25.56|25.4|25.56|25.4|25.53|25.37|2
1745495490000|2025-04-24 11:51:30|25.55|25.39|25.55|25.39|25.55|25.39|25.53|25.37|0
1745495500000|2025-04-24 11:51:40|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|0
1745495510000|2025-04-24 11:51:50|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|0
1745495520000|2025-04-24 11:52:00|25.55|25.39|25.53|25.37|25.56|25.4|25.53|25.37|2
1745495530000|2025-04-24 11:52:10|25.52|25.36|25.51|25.35|25.53|25.37|25.51|25.35|0
1745495540000|2025-04-24 11:52:20|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745495550000|2025-04-24 11:52:30|25.55|25.39|25.53|25.37|25.56|25.4|25.53|25.37|0
1745495560000|2025-04-24 11:52:40|25.51|25.35|25.51|25.35|25.52|25.36|25.51|25.35|0
1745495590000|2025-04-24 11:53:10|25.52|25.36|25.51|25.35|25.55|25.39|25.51|25.35|0
1745495660000|2025-04-24 11:54:20|25.52|25.36|25.51|25.35|25.53|25.37|25.51|25.35|0
1745495670000|2025-04-24 11:54:30|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|0
1745495710000|2025-04-24 11:55:10|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745495720000|2025-04-24 11:55:20|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745495730000|2025-04-24 11:55:30|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745495740000|2025-04-24 11:55:40|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|0
1745495750000|2025-04-24 11:55:50|25.51|25.35|25.52|25.36|25.52|25.36|25.51|25.35|1
1745495760000|2025-04-24 11:56:00|25.53|25.37|25.56|25.4|25.56|25.4|25.53|25.37|0
1745495850000|2025-04-24 11:57:30|25.55|25.39|25.55|25.39|25.56|25.4|25.55|25.39|7
1745495860000|2025-04-24 11:57:40|25.53|25.37|25.51|25.35|25.53|25.37|25.51|25.35|0
1745495870000|2025-04-24 11:57:50|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|0
1745495880000|2025-04-24 11:58:00|25.56|25.4|25.52|25.36|25.56|25.4|25.52|25.36|3
1745495890000|2025-04-24 11:58:10|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1745495940000|2025-04-24 11:59:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|19
1745495950000|2025-04-24 11:59:10|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1745495980000|2025-04-24 11:59:40|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|8
1745496000000|2025-04-24 12:00:00|25.5|25.34|25.5|25.34|25.51|25.35|25.48|25.32|0
1745496010000|2025-04-24 12:00:10|25.51|25.35|25.48|25.32|25.51|25.35|25.48|25.32|1
1745496040000|2025-04-24 12:00:40|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|1
1745496060000|2025-04-24 12:01:00|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|1
1745496070000|2025-04-24 12:01:10|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745496080000|2025-04-24 12:01:20|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496090000|2025-04-24 12:01:30|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496100000|2025-04-24 12:01:40|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745496120000|2025-04-24 12:02:00|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745496130000|2025-04-24 12:02:10|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|8
1745496240000|2025-04-24 12:04:00|||||||||4
1745496260000|2025-04-24 12:04:20|25.45|25.29|25.46|25.3|25.46|25.3|25.43|25.27|2
1745496280000|2025-04-24 12:04:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745496300000|2025-04-24 12:05:00|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496310000|2025-04-24 12:05:10|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745496320000|2025-04-24 12:05:20|25.47|25.31|25.48|25.32|25.48|25.32|25.46|25.3|0
1745496330000|2025-04-24 12:05:30|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|1
1745496340000|2025-04-24 12:05:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|1
1745496360000|2025-04-24 12:06:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745496370000|2025-04-24 12:06:10|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745496380000|2025-04-24 12:06:20|25.47|25.31|25.51|25.35|25.51|25.35|25.47|25.31|1
1745496390000|2025-04-24 12:06:30|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1745496400000|2025-04-24 12:06:40|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|9
1745496440000|2025-04-24 12:07:20|25.5|25.34|25.48|25.32|25.51|25.35|25.48|25.32|4
1745496470000|2025-04-24 12:07:50|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|2
1745496510000|2025-04-24 12:08:30|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|2
1745496540000|2025-04-24 12:09:00|25.5|25.34|25.5|25.34|25.5|25.34|25.48|25.32|2
1745496550000|2025-04-24 12:09:10|25.51|25.35|25.51|25.35|25.51|25.35|25.5|25.34|0
1745496570000|2025-04-24 12:09:30|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745496580000|2025-04-24 12:09:40|25.5|25.34|25.48|25.32|25.51|25.35|25.48|25.32|0
1745496600000|2025-04-24 12:10:00|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496610000|2025-04-24 12:10:10|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745496620000|2025-04-24 12:10:20|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|2
1745496630000|2025-04-24 12:10:30|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496640000|2025-04-24 12:10:40|||||||||1
1745496650000|2025-04-24 12:10:50|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|2
1745496700000|2025-04-24 12:11:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745496720000|2025-04-24 12:12:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745496790000|2025-04-24 12:13:10|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496830000|2025-04-24 12:13:50|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|0
1745496840000|2025-04-24 12:14:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|1
1745496850000|2025-04-24 12:14:10|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745496860000|2025-04-24 12:14:20|||||||||1
1745496870000|2025-04-24 12:14:30|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496880000|2025-04-24 12:14:40|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745496910000|2025-04-24 12:15:10|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|7
1745497100000|2025-04-24 12:18:20|||||||||3
1745497160000|2025-04-24 12:19:20|25.4|25.24|25.38|25.22|25.4|25.24|25.38|25.22|4
1745497200000|2025-04-24 12:20:00|25.42|25.26|25.43|25.27|25.43|25.27|25.38|25.22|20
1745497250000|2025-04-24 12:20:50|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|4
1745497260000|2025-04-24 12:21:00|25.43|25.27|25.46|25.3|25.46|25.3|25.43|25.27|2
1745497270000|2025-04-24 12:21:10|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|0
1745497300000|2025-04-24 12:21:40|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|0
1745497310000|2025-04-24 12:21:50|25.47|25.31|25.46|25.3|25.48|25.32|25.46|25.3|9
1745497320000|2025-04-24 12:22:00|25.47|25.31|25.47|25.31|25.47|25.31|25.46|25.3|0
1745497330000|2025-04-24 12:22:10|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745497360000|2025-04-24 12:22:40|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745497370000|2025-04-24 12:22:50|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745497380000|2025-04-24 12:23:00|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|0
1745497390000|2025-04-24 12:23:10|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1745497430000|2025-04-24 12:23:50|25.47|25.31|25.48|25.32|25.5|25.34|25.47|25.31|1
1745497440000|2025-04-24 12:24:00|25.5|25.34|25.5|25.34|25.5|25.34|25.48|25.32|0
1745497450000|2025-04-24 12:24:10|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|0
1745497480000|2025-04-24 12:24:40|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|2
1745497490000|2025-04-24 12:24:50|25.55|25.39|25.56|25.4|25.56|25.4|25.55|25.39|1
1745497500000|2025-04-24 12:25:00|25.55|25.39|25.56|25.4|25.56|25.4|25.54|25.38|12
1745497510000|2025-04-24 12:25:10|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|5
1745497520000|2025-04-24 12:25:20|25.54|25.38|25.54|25.38|25.54|25.38|25.52|25.36|3
1745497530000|2025-04-24 12:25:30|25.55|25.39|25.51|25.35|25.55|25.39|25.51|25.35|0
1745497540000|2025-04-24 12:25:40|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|0
1745497550000|2025-04-24 12:25:50|25.51|25.35|25.51|25.35|25.53|25.37|25.51|25.35|4
1745497560000|2025-04-24 12:26:00|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|3
1745497570000|2025-04-24 12:26:10|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|2
1745497580000|2025-04-24 12:26:20|25.5|25.34|25.51|25.35|25.51|25.35|25.48|25.32|0
1745497610000|2025-04-24 12:26:50|25.5|25.34|25.51|25.35|25.51|25.35|25.5|25.34|0
1745497620000|2025-04-24 12:27:00|25.48|25.32|25.51|25.35|25.51|25.35|25.48|25.32|0
1745497740000|2025-04-24 12:29:00|||||||||2
1745497750000|2025-04-24 12:29:10|25.52|25.36|25.56|25.4|25.56|25.4|25.51|25.35|6
1745497760000|2025-04-24 12:29:20|25.55|25.39|25.51|25.35|25.56|25.4|25.51|25.35|2
1745497790000|2025-04-24 12:29:50|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|1
1745497800000|2025-04-24 12:30:00|25.5|25.34|25.48|25.32|25.51|25.35|25.43|25.27|24
1745497810000|2025-04-24 12:30:10|25.47|25.31|25.46|25.3|25.48|25.32|25.46|25.3|0
1745497820000|2025-04-24 12:30:20|25.47|25.31|25.5|25.34|25.51|25.35|25.46|25.3|1
1745497830000|2025-04-24 12:30:30|25.48|25.32|25.47|25.31|25.51|25.35|25.47|25.31|1
1745497840000|2025-04-24 12:30:40|25.46|25.3|25.46|25.3|25.46|25.3|25.43|25.27|0
1745497850000|2025-04-24 12:30:50|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|0
1745497860000|2025-04-24 12:31:00|25.46|25.3|25.43|25.27|25.47|25.31|25.43|25.27|0
1745497870000|2025-04-24 12:31:10|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|18
1745497890000|2025-04-24 12:31:30|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|0
1745497930000|2025-04-24 12:32:10|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|4
1745497940000|2025-04-24 12:32:20|25.43|25.27|25.42|25.26|25.46|25.3|25.42|25.26|2
1745497950000|2025-04-24 12:32:30|25.43|25.27|25.46|25.3|25.46|25.3|25.43|25.27|0
1745497960000|2025-04-24 12:32:40|25.45|25.29|25.47|25.31|25.47|25.31|25.45|25.29|0
1745497970000|2025-04-24 12:32:50|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745498010000|2025-04-24 12:33:30|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|7
1745498020000|2025-04-24 12:33:40|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1745498040000|2025-04-24 12:34:00|25.47|25.31|25.43|25.27|25.47|25.31|25.43|25.27|6
1745498050000|2025-04-24 12:34:10|25.45|25.29|25.43|25.27|25.45|25.29|25.43|25.27|0
1745498060000|2025-04-24 12:34:20|25.45|25.29|25.43|25.27|25.45|25.29|25.43|25.27|0
1745498100000|2025-04-24 12:35:00|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|0
1745498140000|2025-04-24 12:35:40|25.42|25.26|25.42|25.26|25.43|25.27|25.42|25.26|0
1745498160000|2025-04-24 12:36:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|0
1745498170000|2025-04-24 12:36:10|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1745498180000|2025-04-24 12:36:20|25.42|25.26|25.38|25.22|25.42|25.26|25.38|25.22|1
1745498210000|2025-04-24 12:36:50|25.42|25.26|25.43|25.27|25.43|25.27|25.41|25.25|2
1745498230000|2025-04-24 12:37:10|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1745498240000|2025-04-24 12:37:20|25.38|25.22|25.43|25.27|25.43|25.27|25.38|25.22|2
1745498250000|2025-04-24 12:37:30|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|0
1745498270000|2025-04-24 12:37:50|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|0
1745498280000|2025-04-24 12:38:00|25.41|25.25|25.4|25.24|25.41|25.25|25.38|25.22|2
1745498290000|2025-04-24 12:38:10|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1745498350000|2025-04-24 12:39:10|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|4
1745498360000|2025-04-24 12:39:20|25.34|25.18|25.33|25.17|25.34|25.18|25.33|25.17|2
1745498400000|2025-04-24 12:40:00|||||||||1
1745498410000|2025-04-24 12:40:10|||||||||25
1745498420000|2025-04-24 12:40:20|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|5
1745498430000|2025-04-24 12:40:30|25.31|25.15|25.31|25.15|25.33|25.17|25.31|25.15|1
1745498440000|2025-04-24 12:40:40|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745498450000|2025-04-24 12:40:50|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|0
1745498460000|2025-04-24 12:41:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|12
1745498480000|2025-04-24 12:41:20|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|0
1745498490000|2025-04-24 12:41:30|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1745498500000|2025-04-24 12:41:40|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|1
1745498510000|2025-04-24 12:41:50|25.26|25.1|25.24|25.08|25.29|25.13|25.24|25.08|40
1745498530000|2025-04-24 12:42:10|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|5
1745498540000|2025-04-24 12:42:20|25.33|25.17|25.32|25.16|25.34|25.18|25.29|25.13|30
1745498550000|2025-04-24 12:42:30|25.29|25.13|25.33|25.17|25.34|25.18|25.29|25.13|1
1745498560000|2025-04-24 12:42:40|25.32|25.16|25.32|25.16|25.34|25.18|25.29|25.13|9
1745498570000|2025-04-24 12:42:50|25.33|25.17|25.32|25.16|25.33|25.17|25.31|25.15|0
1745498580000|2025-04-24 12:43:00|25.3|25.14|25.29|25.13|25.31|25.15|25.29|25.13|0
1745498600000|2025-04-24 12:43:20|25.33|25.17|25.33|25.17|25.33|25.17|25.31|25.15|12
1745498610000|2025-04-24 12:43:30|25.34|25.18|25.33|25.17|25.34|25.18|25.33|25.17|0
1745498620000|2025-04-24 12:43:40|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|0
1745498630000|2025-04-24 12:43:50|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|0
1745498640000|2025-04-24 12:44:00|||||||||1
1745498660000|2025-04-24 12:44:20|25.3|25.14|25.29|25.13|25.31|25.15|25.29|25.13|1
1745498700000|2025-04-24 12:45:00|25.31|25.15|25.33|25.17|25.33|25.17|25.29|25.13|10
1745498720000|2025-04-24 12:45:20|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|0
1745498740000|2025-04-24 12:45:40|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|5
1745498750000|2025-04-24 12:45:50|25.36|25.2|25.36|25.2|25.36|25.2|25.34|25.18|2
1745498760000|2025-04-24 12:46:00|25.38|25.22|25.38|25.22|25.38|25.22|25.34|25.18|1
1745498800000|2025-04-24 12:46:40|25.41|25.25|25.38|25.22|25.41|25.25|25.38|25.22|0
1745498820000|2025-04-24 12:47:00|25.39|25.23|25.43|25.27|25.43|25.27|25.39|25.23|3
1745498830000|2025-04-24 12:47:10|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|2
1745498850000|2025-04-24 12:47:30|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|3
1745498880000|2025-04-24 12:48:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|0
1745498890000|2025-04-24 12:48:10|25.4|25.24|25.38|25.22|25.4|25.24|25.38|25.22|0
1745498900000|2025-04-24 12:48:20|25.4|25.24|25.38|25.22|25.43|25.27|25.38|25.22|0
1745498930000|2025-04-24 12:48:50|25.34|25.18|25.34|25.18|25.34|25.18|25.33|25.17|4
1745498940000|2025-04-24 12:49:00|25.33|25.17|25.34|25.18|25.34|25.18|25.33|25.17|0
1745498950000|2025-04-24 12:49:10|25.33|25.17|25.33|25.17|25.34|25.18|25.33|25.17|0
1745498960000|2025-04-24 12:49:20|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|43
1745498970000|2025-04-24 12:49:30|25.28|25.12|25.24|25.08|25.29|25.13|25.24|25.08|4
1745498980000|2025-04-24 12:49:40|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|58
1745498990000|2025-04-24 12:49:50|25.33|25.17|25.29|25.13|25.33|25.17|25.29|25.13|6
1745499100000|2025-04-24 12:51:40|25.31|25.15|25.33|25.17|25.33|25.17|25.31|25.15|0
1745499120000|2025-04-24 12:52:00|25.29|25.13|25.33|25.17|25.33|25.17|25.29|25.13|2
1745499150000|2025-04-24 12:52:30|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|1
1745499160000|2025-04-24 12:52:40|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|0
1745499170000|2025-04-24 12:52:50|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|1
1745499190000|2025-04-24 12:53:10|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|0
1745499210000|2025-04-24 12:53:30|||||||||1
1745499230000|2025-04-24 12:53:50|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|0
1745499260000|2025-04-24 12:54:20|25.33|25.17|25.33|25.17|25.33|25.17|25.29|25.13|2
1745499270000|2025-04-24 12:54:30|25.31|25.15|25.31|25.15|25.31|25.15|25.29|25.13|0
1745499280000|2025-04-24 12:54:40|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|0
1745499300000|2025-04-24 12:55:00|25.29|25.13|25.29|25.13|25.31|25.15|25.29|25.13|3
1745499310000|2025-04-24 12:55:10|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|1
1745499320000|2025-04-24 12:55:20|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|1
1745499350000|2025-04-24 12:55:50|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|5
1745499370000|2025-04-24 12:56:10|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|0
1745499390000|2025-04-24 12:56:30|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|2
1745499400000|2025-04-24 12:56:40|||||||||2
1745499410000|2025-04-24 12:56:50|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|1
1745499420000|2025-04-24 12:57:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745499470000|2025-04-24 12:57:50|||||||||1
1745499510000|2025-04-24 12:58:30|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|1
1745499560000|2025-04-24 12:59:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745499590000|2025-04-24 12:59:50|25.28|25.12|25.26|25.1|25.29|25.13|25.24|25.08|10
1745499600000|2025-04-24 13:00:00|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|1
1745499610000|2025-04-24 13:00:10|25.26|25.1|25.28|25.12|25.29|25.13|25.26|25.1|9
1745499620000|2025-04-24 13:00:20|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|1
1745499630000|2025-04-24 13:00:30|||||||||1
1745499640000|2025-04-24 13:00:40|25.26|25.1|25.24|25.08|25.26|25.1|25.24|25.08|0
1745499660000|2025-04-24 13:01:00|25.28|25.12|25.26|25.1|25.28|25.12|25.26|25.1|0
1745499670000|2025-04-24 13:01:10|25.24|25.08|25.24|25.08|25.26|25.1|25.24|25.08|0
1745499700000|2025-04-24 13:01:40|||||||||2
1745499710000|2025-04-24 13:01:50|25.26|25.1|25.28|25.12|25.28|25.12|25.24|25.08|1
1745499720000|2025-04-24 13:02:00|25.26|25.1|25.28|25.12|25.28|25.12|25.24|25.08|0
1745499740000|2025-04-24 13:02:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745499770000|2025-04-24 13:02:50|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|2
1745499850000|2025-04-24 13:04:10|25.25|25.09|25.25|25.09|25.25|25.09|25.24|25.08|2
1745499860000|2025-04-24 13:04:20|25.26|25.1|25.29|25.13|25.29|25.13|25.26|25.1|2
1745499960000|2025-04-24 13:06:00|25.27|25.11|25.24|25.08|25.28|25.12|25.24|25.08|3
1745499970000|2025-04-24 13:06:10|25.26|25.1|25.29|25.13|25.29|25.13|25.26|25.1|0
1745499980000|2025-04-24 13:06:20|25.27|25.11|25.29|25.13|25.29|25.13|25.24|25.08|0
1745500050000|2025-04-24 13:07:30|25.33|25.17|25.29|25.13|25.33|25.17|25.29|25.13|10
1745500060000|2025-04-24 13:07:40|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|0
1745500100000|2025-04-24 13:08:20|25.31|25.15|25.34|25.18|25.34|25.18|25.31|25.15|0
1745500110000|2025-04-24 13:08:30|25.33|25.17|25.34|25.18|25.34|25.18|25.33|25.17|0
1745500120000|2025-04-24 13:08:40|25.33|25.17|25.34|25.18|25.34|25.18|25.33|25.17|0
1745500130000|2025-04-24 13:08:50|25.33|25.17|25.31|25.15|25.33|25.17|25.31|25.15|0
1745500140000|2025-04-24 13:09:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745500170000|2025-04-24 13:09:30|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|3
1745500190000|2025-04-24 13:09:50|25.31|25.15|25.33|25.17|25.33|25.17|25.29|25.13|3
1745500200000|2025-04-24 13:10:00|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|0
1745500210000|2025-04-24 13:10:10|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|0
1745500230000|2025-04-24 13:10:30|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|7
1745500240000|2025-04-24 13:10:40|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|1
1745500250000|2025-04-24 13:10:50|||||||||1
1745500260000|2025-04-24 13:11:00|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|10
1745500280000|2025-04-24 13:11:20|25.26|25.1|25.24|25.08|25.28|25.12|25.24|25.08|2
1745500290000|2025-04-24 13:11:30|25.26|25.1|25.28|25.12|25.28|25.12|25.26|25.1|0
1745500300000|2025-04-24 13:11:40|25.26|25.1|25.28|25.12|25.28|25.12|25.26|25.1|0
1745500320000|2025-04-24 13:12:00|25.24|25.08|25.24|25.08|25.28|25.12|25.24|25.08|3
1745500340000|2025-04-24 13:12:20|25.26|25.1|25.24|25.08|25.28|25.12|25.24|25.08|0
1745500380000|2025-04-24 13:13:00|25.26|25.1|25.28|25.12|25.28|25.12|25.24|25.08|0
1745500400000|2025-04-24 13:13:20|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|0
1745500410000|2025-04-24 13:13:30|25.28|25.12|25.29|25.13|25.29|25.13|25.28|25.12|0
1745500450000|2025-04-24 13:14:10|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|0
1745500490000|2025-04-24 13:14:50|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|1
1745500510000|2025-04-24 13:15:10|25.24|25.08|25.24|25.08|25.28|25.12|25.24|25.08|1
1745500520000|2025-04-24 13:15:20|25.26|25.1|25.24|25.08|25.28|25.12|25.24|25.08|0
1745500540000|2025-04-24 13:15:40|25.26|25.1|25.28|25.12|25.28|25.12|25.24|25.08|0
1745500550000|2025-04-24 13:15:50|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|0
1745500560000|2025-04-24 13:16:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|0
1745500570000|2025-04-24 13:16:10|25.26|25.1|25.26|25.1|25.28|25.12|25.26|25.1|0
1745500580000|2025-04-24 13:16:20|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|3
1745500620000|2025-04-24 13:17:00|||||||||2
1745500660000|2025-04-24 13:17:40|||||||||5
1745500690000|2025-04-24 13:18:10|25.19|25.03|25.23|25.07|25.23|25.07|25.19|25.03|4
1745500700000|2025-04-24 13:18:20|25.24|25.08|25.24|25.08|25.24|25.08|25.23|25.07|0
1745500760000|2025-04-24 13:19:20|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|3
1745500780000|2025-04-24 13:19:40|25.24|25.08|25.28|25.12|25.28|25.12|25.24|25.08|6
1745500790000|2025-04-24 13:19:50|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|2
1745500810000|2025-04-24 13:20:10|25.26|25.1|25.24|25.08|25.26|25.1|25.24|25.08|0
1745500820000|2025-04-24 13:20:20|25.26|25.1|25.24|25.08|25.26|25.1|25.24|25.08|0
1745500870000|2025-04-24 13:21:10|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|25
1745500890000|2025-04-24 13:21:30|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|1
1745500900000|2025-04-24 13:21:40|25.26|25.1|25.24|25.08|25.28|25.12|25.24|25.08|2
1745500920000|2025-04-24 13:22:00|||||||||1
1745500960000|2025-04-24 13:22:40|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1745500970000|2025-04-24 13:22:50|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1745500980000|2025-04-24 13:23:00|||||||||11
1745500990000|2025-04-24 13:23:10|||||||||23
1745501000000|2025-04-24 13:23:20|||||||||40
1745501010000|2025-04-24 13:23:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|22
1745501030000|2025-04-24 13:23:50|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|2
1745501050000|2025-04-24 13:24:10|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|11
1745501060000|2025-04-24 13:24:20|25.2|25.04|25.19|25.03|25.2|25.04|25.19|25.03|21
1745501070000|2025-04-24 13:24:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|2
1745501100000|2025-04-24 13:25:00|25.19|25.03|25.2|25.04|25.24|25.08|25.19|25.03|6
1745501110000|2025-04-24 13:25:10|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|3
1745501120000|2025-04-24 13:25:20|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|0
1745501160000|2025-04-24 13:26:00|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|0
1745501170000|2025-04-24 13:26:10|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|0
1745501180000|2025-04-24 13:26:20|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|5
1745501200000|2025-04-24 13:26:40|||||||||1
1745501210000|2025-04-24 13:26:50|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|8
1745501220000|2025-04-24 13:27:00|25.27|25.11|25.27|25.11|25.29|25.13|25.25|25.09|0
1745501230000|2025-04-24 13:27:10|25.29|25.13|25.27|25.11|25.29|25.13|25.27|25.11|0
1745501240000|2025-04-24 13:27:20|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|0
1745501250000|2025-04-24 13:27:30|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|0
1745501260000|2025-04-24 13:27:40|25.25|25.09|25.25|25.09|25.25|25.09|25.24|25.08|0
1745501270000|2025-04-24 13:27:50|25.24|25.08|25.25|25.09|25.29|25.13|25.24|25.08|0
1745501280000|2025-04-24 13:28:00|25.24|25.08|25.24|25.08|25.25|25.09|25.24|25.08|0
1745501300000|2025-04-24 13:28:20|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|0
1745501310000|2025-04-24 13:28:30|25.25|25.09|25.24|25.08|25.25|25.09|25.24|25.08|0
1745501320000|2025-04-24 13:28:40|25.2|25.04|25.24|25.08|25.25|25.09|25.2|25.04|4
1745501330000|2025-04-24 13:28:50|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|0
1745501340000|2025-04-24 13:29:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|3
1745501400000|2025-04-24 13:30:00|25.15|24.99|25.24|25.08|25.25|25.09|25.15|24.99|42
1745501410000|2025-04-24 13:30:10|25.25|25.09|25.25|25.09|25.25|25.09|25.24|25.08|1
1745501420000|2025-04-24 13:30:20|25.24|25.08|25.25|25.09|25.25|25.09|25.24|25.08|2
1745501430000|2025-04-24 13:30:30|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|27
1745501440000|2025-04-24 13:30:40|25.25|25.09|25.2|25.04|25.29|25.13|25.2|25.04|65
1745501450000|2025-04-24 13:30:50|25.24|25.08|25.19|25.03|25.24|25.08|25.15|24.99|23
1745501460000|2025-04-24 13:31:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|8
1745501470000|2025-04-24 13:31:10|||||||||2
1745501480000|2025-04-24 13:31:20|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|72
1745501490000|2025-04-24 13:31:30|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|45
1745501500000|2025-04-24 13:31:40|25.25|25.09|25.22|25.06|25.25|25.09|25.22|25.06|9
1745501510000|2025-04-24 13:31:50|25.2|25.04|25.12|24.96|25.2|25.04|25.12|24.96|38
1745501520000|2025-04-24 13:32:00|25.15|24.99|25.15|24.99|25.18|25.02|25.15|24.99|15
1745501530000|2025-04-24 13:32:10|||||||||40
1745501540000|2025-04-24 13:32:20|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|59
1745501550000|2025-04-24 13:32:30|25.17|25.01|25.2|25.04|25.2|25.04|25.17|25.01|20
1745501560000|2025-04-24 13:32:40|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|42
1745501570000|2025-04-24 13:32:50|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|17
1745501580000|2025-04-24 13:33:00|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|4
1745501590000|2025-04-24 13:33:10|25.19|25.03|25.15|24.99|25.2|25.04|25.15|24.99|7
1745501600000|2025-04-24 13:33:20|||||||||12
1745501610000|2025-04-24 13:33:30|25.16|25|25.17|25.01|25.2|25.04|25.15|24.99|8
1745501620000|2025-04-24 13:33:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|8
1745501630000|2025-04-24 13:33:50|25.15|24.99|25.17|25.01|25.17|25.01|25.15|24.99|33
1745501640000|2025-04-24 13:34:00|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|15
1745501650000|2025-04-24 13:34:10|25.17|25.01|25.15|24.99|25.2|25.04|25.15|24.99|11
1745501660000|2025-04-24 13:34:20|||||||||2
1745501670000|2025-04-24 13:34:30|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|57
1745501680000|2025-04-24 13:34:40|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|1
1745501690000|2025-04-24 13:34:50|25.17|25.01|25.17|25.01|25.19|25.03|25.17|25.01|16
1745501700000|2025-04-24 13:35:00|25.2|25.04|25.2|25.04|25.2|25.04|25.17|25.01|46
1745501710000|2025-04-24 13:35:10|25.24|25.08|25.2|25.04|25.24|25.08|25.2|25.04|15
1745501720000|2025-04-24 13:35:20|25.24|25.08|25.24|25.08|25.24|25.08|25.2|25.04|20
1745501730000|2025-04-24 13:35:30|25.2|25.04|25.2|25.04|25.24|25.08|25.2|25.04|6
1745501740000|2025-04-24 13:35:40|25.22|25.06|25.2|25.04|25.24|25.08|25.2|25.04|22
1745501750000|2025-04-24 13:35:50|25.22|25.06|25.2|25.04|25.24|25.08|25.2|25.04|22
1745501760000|2025-04-24 13:36:00|25.24|25.08|25.2|25.04|25.25|25.09|25.2|25.04|18
1745501780000|2025-04-24 13:36:20|||||||||7
1745501790000|2025-04-24 13:36:30|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|13
1745501800000|2025-04-24 13:36:40|25.19|25.03|25.15|24.99|25.2|25.04|25.15|24.99|14
1745501810000|2025-04-24 13:36:50|25.16|25|25.16|25|25.16|25|25.16|25|0
1745501820000|2025-04-24 13:37:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1745501830000|2025-04-24 13:37:10|25.16|25|25.15|24.99|25.16|25|25.15|24.99|1
1745501840000|2025-04-24 13:37:20|25.12|24.96|25.12|24.96|25.15|24.99|25.12|24.96|48
1745501860000|2025-04-24 13:37:40|25.15|24.99|25.12|24.96|25.15|24.99|25.12|24.96|15
1745501870000|2025-04-24 13:37:50|25.07|24.91|25.07|24.91|25.11|24.95|25.07|24.91|14
1745501880000|2025-04-24 13:38:00|||||||||2
1745501890000|2025-04-24 13:38:10|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|55
1745501900000|2025-04-24 13:38:20|25.11|24.95|25.12|24.96|25.12|24.96|25.07|24.91|8
1745501910000|2025-04-24 13:38:30|25.15|24.99|25.15|24.99|25.15|24.99|25.12|24.96|8
1745501920000|2025-04-24 13:38:40|25.16|25|25.12|24.96|25.16|25|25.12|24.96|5
1745501930000|2025-04-24 13:38:50|25.1|24.94|25.1|24.94|25.1|24.94|25.09|24.93|4
1745501940000|2025-04-24 13:39:00|25.12|24.96|25.1|24.94|25.12|24.96|25.1|24.94|9
1745501960000|2025-04-24 13:39:20|25.07|24.91|25.07|24.91|25.1|24.94|25.07|24.91|40
1745501970000|2025-04-24 13:39:30|25.09|24.93|25.07|24.91|25.1|24.94|25.07|24.91|23
1745501980000|2025-04-24 13:39:40|||||||||3
1745501990000|2025-04-24 13:39:50|||||||||2
1745502000000|2025-04-24 13:40:00|||||||||1
1745502020000|2025-04-24 13:40:20|||||||||4
1745502030000|2025-04-24 13:40:30|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|16
1745502040000|2025-04-24 13:40:40|||||||||1
1745502050000|2025-04-24 13:40:50|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|1
1745502060000|2025-04-24 13:41:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|51
1745502090000|2025-04-24 13:41:30|||||||||13
1745502100000|2025-04-24 13:41:40|||||||||4
1745502110000|2025-04-24 13:41:50|||||||||3
1745502120000|2025-04-24 13:42:00|||||||||2
1745502140000|2025-04-24 13:42:20|||||||||2
1745502160000|2025-04-24 13:42:40|||||||||94
1745502170000|2025-04-24 13:42:50|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|1
1745502180000|2025-04-24 13:43:00|||||||||4
1745502190000|2025-04-24 13:43:10|25.07|24.91|25.07|24.91|25.08|24.92|25.07|24.91|12
1745502200000|2025-04-24 13:43:20|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|23
1745502210000|2025-04-24 13:43:30|||||||||17
1745502220000|2025-04-24 13:43:40|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|49
1745502230000|2025-04-24 13:43:50|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|3
1745502240000|2025-04-24 13:44:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|2
1745502250000|2025-04-24 13:44:10|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|13
1745502260000|2025-04-24 13:44:20|25.1|24.94|25.08|24.92|25.1|24.94|25.08|24.92|74
1745502270000|2025-04-24 13:44:30|||||||||30
1745502280000|2025-04-24 13:44:40|25.07|24.91|25.03|24.87|25.07|24.91|25.03|24.87|111
1745502290000|2025-04-24 13:44:50|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|73
1745502300000|2025-04-24 13:45:00|25.03|24.87|25.07|24.91|25.07|24.91|25.03|24.87|51
1745502310000|2025-04-24 13:45:10|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|3
1745502320000|2025-04-24 13:45:20|25.07|24.91|25.03|24.87|25.07|24.91|25.03|24.87|57
1745502360000|2025-04-24 13:46:00|25|24.84|24.98|24.82|25|24.84|24.98|24.82|6
1745502370000|2025-04-24 13:46:10|||||||||1
1745502380000|2025-04-24 13:46:20|||||||||68
1745502390000|2025-04-24 13:46:30|||||||||9
1745502400000|2025-04-24 13:46:40|||||||||2
1745502420000|2025-04-24 13:47:00|||||||||3
1745502440000|2025-04-24 13:47:20|||||||||5
1745502460000|2025-04-24 13:47:40|||||||||1
1745502470000|2025-04-24 13:47:50|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|9
1745502480000|2025-04-24 13:48:00|25.02|24.86|25.02|24.86|25.03|24.87|25.02|24.86|2
1745502490000|2025-04-24 13:48:10|25.03|24.87|25.03|24.87|25.03|24.87|25.02|24.86|0
1745502500000|2025-04-24 13:48:20|25.02|24.86|25.07|24.91|25.07|24.91|25.02|24.86|52
1745502510000|2025-04-24 13:48:30|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|46
1745502520000|2025-04-24 13:48:40|||||||||4
1745502530000|2025-04-24 13:48:50|||||||||1
1745502540000|2025-04-24 13:49:00|||||||||1
1745502550000|2025-04-24 13:49:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|8
1745502560000|2025-04-24 13:49:20|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|12
1745502570000|2025-04-24 13:49:30|||||||||1
1745502590000|2025-04-24 13:49:50|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|62
1745502600000|2025-04-24 13:50:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|72
1745502610000|2025-04-24 13:50:10|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|0
1745502620000|2025-04-24 13:50:20|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|2
1745502630000|2025-04-24 13:50:30|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|14
1745502640000|2025-04-24 13:50:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|39
1745502660000|2025-04-24 13:51:00|||||||||18
1745502670000|2025-04-24 13:51:10|||||||||25
1745502690000|2025-04-24 13:51:30|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|157
1745502730000|2025-04-24 13:52:10|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|3
1745502750000|2025-04-24 13:52:30|||||||||1
1745502770000|2025-04-24 13:52:50|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|8
1745502780000|2025-04-24 13:53:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|12
1745502790000|2025-04-24 13:53:10|||||||||2
1745502800000|2025-04-24 13:53:20|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|2
1745502810000|2025-04-24 13:53:30|||||||||5
1745502840000|2025-04-24 13:54:00|||||||||6
1745502850000|2025-04-24 13:54:10|||||||||3
1745502860000|2025-04-24 13:54:20|||||||||1
1745502890000|2025-04-24 13:54:50|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|0
1745502900000|2025-04-24 13:55:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|133
1745502910000|2025-04-24 13:55:10|25|24.84|24.98|24.82|25|24.84|24.98|24.82|11
1745502920000|2025-04-24 13:55:20|25|24.84|25.03|24.87|25.03|24.87|25|24.84|20
1745502930000|2025-04-24 13:55:30|24.99|24.83|24.98|24.82|25|24.84|24.98|24.82|50
1745502950000|2025-04-24 13:55:50|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|86
1745502960000|2025-04-24 13:56:00|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|39
1745502970000|2025-04-24 13:56:10|25.02|24.86|25.03|24.87|25.03|24.87|24.98|24.82|55
1745502980000|2025-04-24 13:56:20|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|7
1745502990000|2025-04-24 13:56:30|25|24.84|24.98|24.82|25|24.84|24.98|24.82|29
1745503000000|2025-04-24 13:56:40|25.03|24.87|25.03|24.87|25.03|24.87|25.02|24.86|2
1745503010000|2025-04-24 13:56:50|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|11
1745503020000|2025-04-24 13:57:00|||||||||1
1745503030000|2025-04-24 13:57:10|||||||||5
1745503050000|2025-04-24 13:57:30|||||||||2
1745503060000|2025-04-24 13:57:40|||||||||1
1745503110000|2025-04-24 13:58:30|||||||||1
1745503120000|2025-04-24 13:58:40|||||||||3
1745503130000|2025-04-24 13:58:50|||||||||20
1745503140000|2025-04-24 13:59:00|||||||||12
1745503160000|2025-04-24 13:59:20|||||||||1
1745503170000|2025-04-24 13:59:30|||||||||11
1745503180000|2025-04-24 13:59:40|||||||||1
1745503190000|2025-04-24 13:59:50|||||||||5
1745503200000|2025-04-24 14:00:00|25.02|24.86|24.98|24.82|25.03|24.87|24.98|24.82|119
1745503210000|2025-04-24 14:00:10|25.02|24.86|24.98|24.82|25.03|24.87|24.98|24.82|56
1745503220000|2025-04-24 14:00:20|||||||||2
1745503230000|2025-04-24 14:00:30|25.02|24.86|24.98|24.82|25.02|24.86|24.98|24.82|11
1745503240000|2025-04-24 14:00:40|||||||||6
1745503250000|2025-04-24 14:00:50|||||||||37
1745503260000|2025-04-24 14:01:00|||||||||3
1745503270000|2025-04-24 14:01:10|24.95|24.79|24.93|24.77|24.98|24.82|24.93|24.77|56
1745503280000|2025-04-24 14:01:20|||||||||14
1745503290000|2025-04-24 14:01:30|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|88
1745503300000|2025-04-24 14:01:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|55
1745503310000|2025-04-24 14:01:50|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|22
1745503320000|2025-04-24 14:02:00|24.98|24.82|24.95|24.79|24.98|24.82|24.95|24.79|20
1745503330000|2025-04-24 14:02:10|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|35
1745503340000|2025-04-24 14:02:20|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|67
1745503350000|2025-04-24 14:02:30|||||||||5
1745503360000|2025-04-24 14:02:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|18
1745503370000|2025-04-24 14:02:50|24.95|24.79|24.98|24.82|24.98|24.82|24.95|24.79|31
1745503380000|2025-04-24 14:03:00|25|24.84|24.98|24.82|25|24.84|24.98|24.82|8
1745503390000|2025-04-24 14:03:10|25|24.84|24.98|24.82|25|24.84|24.98|24.82|4
1745503400000|2025-04-24 14:03:20|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|14
1745503410000|2025-04-24 14:03:30|||||||||7
1745503420000|2025-04-24 14:03:40|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|9
1745503430000|2025-04-24 14:03:50|||||||||1
1745503440000|2025-04-24 14:04:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|11
1745503450000|2025-04-24 14:04:10|24.96|24.8|24.98|24.82|24.98|24.82|24.96|24.8|11
1745503460000|2025-04-24 14:04:20|||||||||4
1745503470000|2025-04-24 14:04:30|||||||||3
1745503480000|2025-04-24 14:04:40|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|38
1745503490000|2025-04-24 14:04:50|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|15
1745503500000|2025-04-24 14:05:00|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|3
1745503510000|2025-04-24 14:05:10|||||||||2
1745503520000|2025-04-24 14:05:20|||||||||7
1745503530000|2025-04-24 14:05:30|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|24
1745503540000|2025-04-24 14:05:40|||||||||7
1745503550000|2025-04-24 14:05:50|||||||||2
1745503560000|2025-04-24 14:06:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|8
1745503570000|2025-04-24 14:06:10|||||||||5
1745503580000|2025-04-24 14:06:20|||||||||9
1745503590000|2025-04-24 14:06:30|24.93|24.77|24.93|24.77|24.93|24.77|24.9|24.74|40
1745503600000|2025-04-24 14:06:40|||||||||23
1745503610000|2025-04-24 14:06:50|||||||||1
1745503620000|2025-04-24 14:07:00|24.9|24.74|24.93|24.77|24.93|24.77|24.9|24.74|48
1745503630000|2025-04-24 14:07:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|51
1745503640000|2025-04-24 14:07:20|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|4
1745503650000|2025-04-24 14:07:30|24.94|24.78|24.93|24.77|24.94|24.78|24.93|24.77|4
1745503660000|2025-04-24 14:07:40|24.94|24.78|24.93|24.77|24.94|24.78|24.93|24.77|2
1745503670000|2025-04-24 14:07:50|||||||||2
1745503680000|2025-04-24 14:08:00|||||||||7
1745503690000|2025-04-24 14:08:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|81
1745503700000|2025-04-24 14:08:20|24.89|24.73|24.9|24.74|24.9|24.74|24.88|24.72|94
1745503710000|2025-04-24 14:08:30|||||||||3
1745503720000|2025-04-24 14:08:40|||||||||2
1745503730000|2025-04-24 14:08:50|||||||||4
1745503740000|2025-04-24 14:09:00|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|25
1745503750000|2025-04-24 14:09:10|||||||||3
1745503760000|2025-04-24 14:09:20|||||||||9
1745503770000|2025-04-24 14:09:30|||||||||3
1745503780000|2025-04-24 14:09:40|||||||||2
1745503790000|2025-04-24 14:09:50|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|46
1745503800000|2025-04-24 14:10:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|9
1745503810000|2025-04-24 14:10:10|||||||||3
1745503820000|2025-04-24 14:10:20|24.89|24.73|24.88|24.72|24.89|24.73|24.88|24.72|4
1745503830000|2025-04-24 14:10:30|24.9|24.74|24.93|24.77|24.93|24.77|24.88|24.72|35
1745503840000|2025-04-24 14:10:40|||||||||2
1745503850000|2025-04-24 14:10:50|||||||||7
1745503860000|2025-04-24 14:11:00|||||||||3
1745503870000|2025-04-24 14:11:10|||||||||26
1745503880000|2025-04-24 14:11:20|||||||||11
1745503890000|2025-04-24 14:11:30|||||||||5
1745503900000|2025-04-24 14:11:40|||||||||12
1745503910000|2025-04-24 14:11:50|||||||||22
1745503920000|2025-04-24 14:12:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|6
1745503930000|2025-04-24 14:12:10|24.9|24.74|24.88|24.72|24.9|24.74|24.88|24.72|18
1745503940000|2025-04-24 14:12:20|||||||||2
1745503950000|2025-04-24 14:12:30|||||||||3
1745503960000|2025-04-24 14:12:40|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|14
1745503970000|2025-04-24 14:12:50|||||||||2
1745503980000|2025-04-24 14:13:00|24.92|24.76|24.92|24.76|24.93|24.77|24.92|24.76|4
1745503990000|2025-04-24 14:13:10|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|34
1745504000000|2025-04-24 14:13:20|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|3
1745504010000|2025-04-24 14:13:30|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|56
1745504020000|2025-04-24 14:13:40|||||||||2
1745504030000|2025-04-24 14:13:50|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|40
1745504040000|2025-04-24 14:14:00|24.9|24.74|24.88|24.72|24.93|24.77|24.88|24.72|239
1745504050000|2025-04-24 14:14:10|24.92|24.76|24.88|24.72|24.92|24.76|24.88|24.72|24
1745504060000|2025-04-24 14:14:20|||||||||16
1745504070000|2025-04-24 14:14:30|24.9|24.74|24.93|24.77|24.93|24.77|24.9|24.74|20
1745504080000|2025-04-24 14:14:40|24.92|24.76|24.88|24.72|24.92|24.76|24.88|24.72|11
1745504090000|2025-04-24 14:14:50|24.92|24.76|24.92|24.76|24.92|24.76|24.88|24.72|12
1745504100000|2025-04-24 14:15:00|24.88|24.72|24.92|24.76|24.93|24.77|24.88|24.72|56
1745504110000|2025-04-24 14:15:10|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|5
1745504120000|2025-04-24 14:15:20|24.9|24.74|24.88|24.72|24.92|24.76|24.88|24.72|18
1745504130000|2025-04-24 14:15:30|24.9|24.74|24.9|24.74|24.92|24.76|24.88|24.72|15
1745504140000|2025-04-24 14:15:40|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|12
1745504150000|2025-04-24 14:15:50|24.92|24.76|24.88|24.72|24.92|24.76|24.88|24.72|14
1745504160000|2025-04-24 14:16:00|||||||||9
1745504170000|2025-04-24 14:16:10|||||||||4
1745504180000|2025-04-24 14:16:20|||||||||3
1745504190000|2025-04-24 14:16:30|24.9|24.74|24.88|24.72|24.9|24.74|24.88|24.72|10
1745504200000|2025-04-24 14:16:40|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|43
1745504210000|2025-04-24 14:16:50|||||||||17
1745504220000|2025-04-24 14:17:00|||||||||3
1745504230000|2025-04-24 14:17:10|||||||||3
1745504240000|2025-04-24 14:17:20|24.9|24.74|24.88|24.72|24.92|24.76|24.88|24.72|28
1745504250000|2025-04-24 14:17:30|||||||||3
1745504260000|2025-04-24 14:17:40|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|24
1745504270000|2025-04-24 14:17:50|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|59
1745504280000|2025-04-24 14:18:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|3
1745504290000|2025-04-24 14:18:10|||||||||5
1745504300000|2025-04-24 14:18:20|||||||||2
1745504310000|2025-04-24 14:18:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|19
1745504320000|2025-04-24 14:18:40|||||||||2
1745504330000|2025-04-24 14:18:50|24.83|24.67|24.83|24.67|24.85|24.69|24.83|24.67|6
1745504340000|2025-04-24 14:19:00|||||||||6
1745504350000|2025-04-24 14:19:10|||||||||16
1745504360000|2025-04-24 14:19:20|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|15
1745504370000|2025-04-24 14:19:30|||||||||14
1745504380000|2025-04-24 14:19:40|||||||||31
1745504390000|2025-04-24 14:19:50|||||||||16
1745504400000|2025-04-24 14:20:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|9
1745504410000|2025-04-24 14:20:10|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|12
1745504420000|2025-04-24 14:20:20|||||||||3
1745504430000|2025-04-24 14:20:30|||||||||7
1745504440000|2025-04-24 14:20:40|||||||||3
1745504450000|2025-04-24 14:20:50|||||||||5
1745504460000|2025-04-24 14:21:00|||||||||4
1745504470000|2025-04-24 14:21:10|||||||||79
1745504480000|2025-04-24 14:21:20|||||||||11
1745504490000|2025-04-24 14:21:30|||||||||23
1745504500000|2025-04-24 14:21:40|||||||||3
1745504510000|2025-04-24 14:21:50|||||||||4
1745504520000|2025-04-24 14:22:00|||||||||3
1745504530000|2025-04-24 14:22:10|||||||||4
1745504540000|2025-04-24 14:22:20|||||||||3
1745504550000|2025-04-24 14:22:30|||||||||2
1745504560000|2025-04-24 14:22:40|||||||||3
1745504570000|2025-04-24 14:22:50|||||||||4
1745504580000|2025-04-24 14:23:00|||||||||5
1745504590000|2025-04-24 14:23:10|||||||||3
1745504600000|2025-04-24 14:23:20|||||||||2
1745504610000|2025-04-24 14:23:30|||||||||10
1745504620000|2025-04-24 14:23:40|||||||||2
1745504630000|2025-04-24 14:23:50|24.83|24.67|24.83|24.67|24.84|24.68|24.83|24.67|67
1745504640000|2025-04-24 14:24:00|24.85|24.69|24.85|24.69|24.85|24.69|24.83|24.67|3
1745504650000|2025-04-24 14:24:10|||||||||5
1745504660000|2025-04-24 14:24:20|||||||||2
1745504670000|2025-04-24 14:24:30|||||||||2
1745504680000|2025-04-24 14:24:40|||||||||2
1745504690000|2025-04-24 14:24:50|||||||||2
1745504700000|2025-04-24 14:25:00|||||||||3
1745504710000|2025-04-24 14:25:10|||||||||5
1745504720000|2025-04-24 14:25:20|||||||||2
1745504730000|2025-04-24 14:25:30|||||||||3
1745504740000|2025-04-24 14:25:40|||||||||41
1745504750000|2025-04-24 14:25:50|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|40
1745504760000|2025-04-24 14:26:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|9
1745504770000|2025-04-24 14:26:10|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|8
1745504780000|2025-04-24 14:26:20|||||||||5
1745504790000|2025-04-24 14:26:30|||||||||6
1745504800000|2025-04-24 14:26:40|24.86|24.7|24.85|24.69|24.88|24.72|24.85|24.69|8
1745504810000|2025-04-24 14:26:50|24.88|24.72|24.88|24.72|24.88|24.72|24.85|24.69|5
1745504820000|2025-04-24 14:27:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|22
1745504830000|2025-04-24 14:27:10|||||||||3
1745504840000|2025-04-24 14:27:20|24.83|24.67|24.83|24.67|24.84|24.68|24.83|24.67|3
1745504850000|2025-04-24 14:27:30|||||||||2
1745504860000|2025-04-24 14:27:40|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|95
1745504870000|2025-04-24 14:27:50|||||||||6
1745504880000|2025-04-24 14:28:00|||||||||4
1745504890000|2025-04-24 14:28:10|||||||||79
1745504900000|2025-04-24 14:28:20|||||||||10
1745504910000|2025-04-24 14:28:30|||||||||5
1745504920000|2025-04-24 14:28:40|||||||||3
1745504930000|2025-04-24 14:28:50|||||||||6
1745504940000|2025-04-24 14:29:00|||||||||3
1745504950000|2025-04-24 14:29:10|||||||||4
1745504960000|2025-04-24 14:29:20|||||||||14
1745504970000|2025-04-24 14:29:30|||||||||2
1745504980000|2025-04-24 14:29:40|||||||||2
1745504990000|2025-04-24 14:29:50|||||||||7
1745505000000|2025-04-24 14:30:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|10
1745505010000|2025-04-24 14:30:10|||||||||20
1745505020000|2025-04-24 14:30:20|||||||||1
1745505050000|2025-04-24 14:30:50|24.85|24.69|24.85|24.69|24.85|24.69|24.83|24.67|2
1745505060000|2025-04-24 14:31:00|24.83|24.67|24.85|24.69|24.85|24.69|24.83|24.67|0
1745505080000|2025-04-24 14:31:20|||||||||1
1745505100000|2025-04-24 14:31:40|||||||||1
1745505110000|2025-04-24 14:31:50|||||||||1
1745505130000|2025-04-24 14:32:10|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|10
1745505150000|2025-04-24 14:32:30|||||||||63
1745505160000|2025-04-24 14:32:40|||||||||2
1745505170000|2025-04-24 14:32:50|||||||||3
1745505190000|2025-04-24 14:33:10|||||||||2
1745505210000|2025-04-24 14:33:30|||||||||2
1745505220000|2025-04-24 14:33:40|||||||||1
1745505230000|2025-04-24 14:33:50|||||||||4
1745505250000|2025-04-24 14:34:10|||||||||1
1745505260000|2025-04-24 14:34:20|||||||||1
1745505270000|2025-04-24 14:34:30|||||||||1
1745505280000|2025-04-24 14:34:40|||||||||6
1745505290000|2025-04-24 14:34:50|||||||||3
1745505300000|2025-04-24 14:35:00|||||||||52
1745505310000|2025-04-24 14:35:10|||||||||1
1745505320000|2025-04-24 14:35:20|||||||||4
1745505330000|2025-04-24 14:35:30|||||||||4
1745505350000|2025-04-24 14:35:50|||||||||2
1745505360000|2025-04-24 14:36:00|||||||||2
1745505380000|2025-04-24 14:36:20|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|31
1745505390000|2025-04-24 14:36:30|||||||||1
1745505400000|2025-04-24 14:36:40|||||||||62
1745505410000|2025-04-24 14:36:50|||||||||3
1745505420000|2025-04-24 14:37:00|||||||||2
1745505430000|2025-04-24 14:37:10|||||||||3
1745505450000|2025-04-24 14:37:30|||||||||1
1745505460000|2025-04-24 14:37:40|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|85
1745505470000|2025-04-24 14:37:50|||||||||3
1745505490000|2025-04-24 14:38:10|||||||||1
1745505500000|2025-04-24 14:38:20|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|6
1745505510000|2025-04-24 14:38:30|||||||||2
1745505520000|2025-04-24 14:38:40|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|48
1745505540000|2025-04-24 14:39:00|24.8|24.64|24.83|24.67|24.83|24.67|24.8|24.64|17
1745505550000|2025-04-24 14:39:10|24.8|24.64|24.83|24.67|24.83|24.67|24.8|24.64|65
1745505560000|2025-04-24 14:39:20|||||||||1
1745505570000|2025-04-24 14:39:30|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|51
1745505580000|2025-04-24 14:39:40|||||||||1
1745505590000|2025-04-24 14:39:50|||||||||27
1745505600000|2025-04-24 14:40:00|24.78|24.62|24.8|24.64|24.8|24.64|24.76|24.6|31
1745505610000|2025-04-24 14:40:10|24.78|24.62|24.8|24.64|24.8|24.64|24.76|24.6|14
1745505620000|2025-04-24 14:40:20|24.78|24.62|24.8|24.64|24.8|24.64|24.78|24.62|2
1745505630000|2025-04-24 14:40:30|24.78|24.62|24.8|24.64|24.8|24.64|24.76|24.6|8
1745505640000|2025-04-24 14:40:40|||||||||1
1745505650000|2025-04-24 14:40:50|||||||||2
1745505670000|2025-04-24 14:41:10|||||||||5
1745505710000|2025-04-24 14:41:50|||||||||1
1745505720000|2025-04-24 14:42:00|||||||||1
1745505730000|2025-04-24 14:42:10|||||||||1
1745505740000|2025-04-24 14:42:20|||||||||2
1745505750000|2025-04-24 14:42:30|||||||||21
1745505770000|2025-04-24 14:42:50|||||||||8
1745505780000|2025-04-24 14:43:00|24.81|24.65|24.83|24.67|24.83|24.67|24.81|24.65|7
1745505790000|2025-04-24 14:43:10|24.81|24.65|24.85|24.69|24.85|24.69|24.81|24.65|6
1745505810000|2025-04-24 14:43:30|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|28
1745505820000|2025-04-24 14:43:40|24.9|24.74|24.85|24.69|24.93|24.77|24.85|24.69|209
1745505830000|2025-04-24 14:43:50|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|106
1745505840000|2025-04-24 14:44:00|||||||||14
1745505850000|2025-04-24 14:44:10|24.86|24.7|24.88|24.72|24.9|24.74|24.85|24.69|119
1745505860000|2025-04-24 14:44:20|24.86|24.7|24.88|24.72|24.89|24.73|24.85|24.69|11
1745505870000|2025-04-24 14:44:30|24.89|24.73|24.9|24.74|24.9|24.74|24.88|24.72|0
1745505880000|2025-04-24 14:44:40|24.89|24.73|24.88|24.72|24.9|24.74|24.85|24.69|30
1745505890000|2025-04-24 14:44:50|24.85|24.69|24.85|24.69|24.88|24.72|24.85|24.69|25
1745505900000|2025-04-24 14:45:00|||||||||8
1745505910000|2025-04-24 14:45:10|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|8
1745505920000|2025-04-24 14:45:20|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|62
1745505930000|2025-04-24 14:45:30|||||||||2
1745505940000|2025-04-24 14:45:40|||||||||4
1745505950000|2025-04-24 14:45:50|24.93|24.77|24.93|24.77|24.93|24.77|24.9|24.74|17
1745505960000|2025-04-24 14:46:00|||||||||5
1745505970000|2025-04-24 14:46:10|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|9
1745505980000|2025-04-24 14:46:20|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|13
1745505990000|2025-04-24 14:46:30|24.93|24.77|24.93|24.77|24.93|24.77|24.9|24.74|6
1745506000000|2025-04-24 14:46:40|24.9|24.74|24.91|24.75|24.93|24.77|24.9|24.74|15
1745506010000|2025-04-24 14:46:50|24.9|24.74|24.9|24.74|24.91|24.75|24.89|24.73|5
1745506020000|2025-04-24 14:47:00|24.91|24.75|24.9|24.74|24.93|24.77|24.88|24.72|3
1745506030000|2025-04-24 14:47:10|24.91|24.75|24.9|24.74|24.93|24.77|24.9|24.74|24
1745506040000|2025-04-24 14:47:20|24.93|24.77|24.93|24.77|24.93|24.77|24.9|24.74|5
1745506050000|2025-04-24 14:47:30|||||||||36
1745506060000|2025-04-24 14:47:40|||||||||1
1745506070000|2025-04-24 14:47:50|||||||||4
1745506080000|2025-04-24 14:48:00|||||||||2
1745506090000|2025-04-24 14:48:10|||||||||1
1745506100000|2025-04-24 14:48:20|||||||||2
1745506110000|2025-04-24 14:48:30|||||||||8
1745506120000|2025-04-24 14:48:40|||||||||4
1745506140000|2025-04-24 14:49:00|24.9|24.74|24.9|24.74|24.93|24.77|24.9|24.74|65
1745506150000|2025-04-24 14:49:10|24.93|24.77|24.9|24.74|24.93|24.77|24.9|24.74|5
1745506160000|2025-04-24 14:49:20|24.89|24.73|24.9|24.74|24.9|24.74|24.88|24.72|0
1745506190000|2025-04-24 14:49:50|||||||||4
1745506200000|2025-04-24 14:50:00|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|2
1745506210000|2025-04-24 14:50:10|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|26
1745506220000|2025-04-24 14:50:20|||||||||18
1745506240000|2025-04-24 14:50:40|||||||||5
1745506260000|2025-04-24 14:51:00|24.91|24.75|24.93|24.77|24.93|24.77|24.91|24.75|4
1745506270000|2025-04-24 14:51:10|||||||||4
1745506280000|2025-04-24 14:51:20|24.9|24.74|24.93|24.77|24.93|24.77|24.9|24.74|25
1745506310000|2025-04-24 14:51:50|24.97|24.81|24.93|24.77|24.97|24.81|24.93|24.77|30
1745506330000|2025-04-24 14:52:10|24.95|24.79|24.98|24.82|24.98|24.82|24.95|24.79|17
1745506390000|2025-04-24 14:53:10|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|5
1745506400000|2025-04-24 14:53:20|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|1
1745506410000|2025-04-24 14:53:30|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1745506420000|2025-04-24 14:53:40|24.97|24.81|24.93|24.77|24.97|24.81|24.93|24.77|15
1745506440000|2025-04-24 14:54:00|24.91|24.75|24.9|24.74|24.91|24.75|24.88|24.72|64
1745506450000|2025-04-24 14:54:10|24.89|24.73|24.88|24.72|24.9|24.74|24.88|24.72|1
1745506470000|2025-04-24 14:54:30|||||||||1
1745506500000|2025-04-24 14:55:00|||||||||6
1745506510000|2025-04-24 14:55:10|||||||||4
1745506520000|2025-04-24 14:55:20|||||||||2
1745506530000|2025-04-24 14:55:30|||||||||3
1745506540000|2025-04-24 14:55:40|||||||||7
1745506550000|2025-04-24 14:55:50|24.85|24.69|24.88|24.72|24.88|24.72|24.85|24.69|27
1745506560000|2025-04-24 14:56:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|10
1745506570000|2025-04-24 14:56:10|24.86|24.7|24.85|24.69|24.88|24.72|24.85|24.69|18
1745506580000|2025-04-24 14:56:20|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|4
1745506590000|2025-04-24 14:56:30|24.86|24.7|24.86|24.7|24.88|24.72|24.85|24.69|2
1745506600000|2025-04-24 14:56:40|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|2
1745506630000|2025-04-24 14:57:10|||||||||3
1745506640000|2025-04-24 14:57:20|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|9
1745506650000|2025-04-24 14:57:30|||||||||1
1745506670000|2025-04-24 14:57:50|||||||||1
1745506680000|2025-04-24 14:58:00|24.83|24.67|24.88|24.72|24.88|24.72|24.83|24.67|2
1745506690000|2025-04-24 14:58:10|24.85|24.69|24.85|24.69|24.88|24.72|24.84|24.68|8
1745506700000|2025-04-24 14:58:20|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1745506710000|2025-04-24 14:58:30|||||||||1
1745506720000|2025-04-24 14:58:40|24.8|24.64|24.83|24.67|24.83|24.67|24.8|24.64|28
1745506740000|2025-04-24 14:59:00|||||||||2
1745506750000|2025-04-24 14:59:10|||||||||7
1745506770000|2025-04-24 14:59:30|||||||||3
1745506790000|2025-04-24 14:59:50|||||||||3
1745506800000|2025-04-24 15:00:00|24.8|24.64|24.8|24.64|24.83|24.67|24.8|24.64|62
1745506810000|2025-04-24 15:00:10|24.78|24.62|24.79|24.63|24.8|24.64|24.78|24.62|1
1745506820000|2025-04-24 15:00:20|24.78|24.62|24.78|24.62|24.79|24.63|24.78|24.62|0
1745506830000|2025-04-24 15:00:30|||||||||4
1745506840000|2025-04-24 15:00:40|||||||||3
1745506850000|2025-04-24 15:00:50|||||||||1
1745506860000|2025-04-24 15:01:00|||||||||5
1745506870000|2025-04-24 15:01:10|||||||||1
1745506880000|2025-04-24 15:01:20|||||||||2
1745506890000|2025-04-24 15:01:30|||||||||4
1745506900000|2025-04-24 15:01:40|||||||||1
1745506910000|2025-04-24 15:01:50|||||||||3
1745506920000|2025-04-24 15:02:00|24.8|24.64|24.78|24.62|24.82|24.66|24.78|24.62|15
1745506930000|2025-04-24 15:02:10|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|1
1745506940000|2025-04-24 15:02:20|||||||||4
1745506960000|2025-04-24 15:02:40|||||||||17
1745506970000|2025-04-24 15:02:50|||||||||1
1745506980000|2025-04-24 15:03:00|24.82|24.66|24.78|24.62|24.82|24.66|24.78|24.62|48
1745506990000|2025-04-24 15:03:10|||||||||1
1745507010000|2025-04-24 15:03:30|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|20
1745507020000|2025-04-24 15:03:40|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|0
1745507030000|2025-04-24 15:03:50|||||||||2
1745507040000|2025-04-24 15:04:00|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|18
1745507050000|2025-04-24 15:04:10|24.8|24.64|24.78|24.62|24.82|24.66|24.78|24.62|16
1745507060000|2025-04-24 15:04:20|||||||||3
1745507070000|2025-04-24 15:04:30|||||||||1
1745507090000|2025-04-24 15:04:50|||||||||1
1745507110000|2025-04-24 15:05:10|||||||||4
1745507120000|2025-04-24 15:05:20|||||||||23
1745507140000|2025-04-24 15:05:40|||||||||1
1745507160000|2025-04-24 15:06:00|||||||||1
1745507170000|2025-04-24 15:06:10|||||||||1
1745507180000|2025-04-24 15:06:20|||||||||2
1745507190000|2025-04-24 15:06:30|||||||||3
1745507200000|2025-04-24 15:06:40|||||||||18
1745507210000|2025-04-24 15:06:50|||||||||7
1745507230000|2025-04-24 15:07:10|||||||||1
1745507240000|2025-04-24 15:07:20|||||||||3
1745507260000|2025-04-24 15:07:40|||||||||3
1745507270000|2025-04-24 15:07:50|||||||||2
1745507290000|2025-04-24 15:08:10|||||||||2
1745507310000|2025-04-24 15:08:30|||||||||1
1745507320000|2025-04-24 15:08:40|||||||||2
1745507330000|2025-04-24 15:08:50|||||||||4
1745507350000|2025-04-24 15:09:10|||||||||2
1745507370000|2025-04-24 15:09:30|||||||||2
1745507380000|2025-04-24 15:09:40|||||||||11
1745507390000|2025-04-24 15:09:50|||||||||6
1745507400000|2025-04-24 15:10:00|24.8|24.64|24.78|24.62|24.8|24.64|24.78|24.62|30
1745507410000|2025-04-24 15:10:10|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|1
1745507420000|2025-04-24 15:10:20|24.82|24.66|24.82|24.66|24.82|24.66|24.8|24.64|10
1745507430000|2025-04-24 15:10:30|24.78|24.62|24.82|24.66|24.82|24.66|24.78|24.62|8
1745507440000|2025-04-24 15:10:40|24.78|24.62|24.8|24.64|24.82|24.66|24.78|24.62|7
1745507450000|2025-04-24 15:10:50|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|3
1745507460000|2025-04-24 15:11:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|6
1745507490000|2025-04-24 15:11:30|||||||||5
1745507500000|2025-04-24 15:11:40|||||||||11
1745507520000|2025-04-24 15:12:00|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|13
1745507530000|2025-04-24 15:12:10|||||||||12
1745507560000|2025-04-24 15:12:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|4
1745507570000|2025-04-24 15:12:50|24.78|24.62|24.73|24.57|24.78|24.62|24.73|24.57|3
1745507620000|2025-04-24 15:13:40|||||||||2
1745507640000|2025-04-24 15:14:00|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|5
1745507660000|2025-04-24 15:14:20|||||||||2
1745507670000|2025-04-24 15:14:30|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|7
1745507690000|2025-04-24 15:14:50|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|25
1745507700000|2025-04-24 15:15:00|||||||||9
1745507710000|2025-04-24 15:15:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|15
1745507720000|2025-04-24 15:15:20|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|14
1745507730000|2025-04-24 15:15:30|||||||||1
1745507750000|2025-04-24 15:15:50|||||||||26
1745507760000|2025-04-24 15:16:00|||||||||11
1745507790000|2025-04-24 15:16:30|||||||||2
1745507800000|2025-04-24 15:16:40|||||||||2
1745507820000|2025-04-24 15:17:00|||||||||13
1745507870000|2025-04-24 15:17:50|||||||||1
1745507900000|2025-04-24 15:18:20|||||||||9
1745507910000|2025-04-24 15:18:30|||||||||5
1745507930000|2025-04-24 15:18:50|||||||||3
1745507940000|2025-04-24 15:19:00|24.82|24.66|24.82|24.66|24.82|24.66|24.78|24.62|56
1745507950000|2025-04-24 15:19:10|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1745507980000|2025-04-24 15:19:40|||||||||3
1745507990000|2025-04-24 15:19:50|||||||||3
1745508020000|2025-04-24 15:20:20|||||||||1
1745508040000|2025-04-24 15:20:40|24.78|24.62|24.83|24.67|24.83|24.67|24.78|24.62|3
1745508050000|2025-04-24 15:20:50|||||||||1
1745508060000|2025-04-24 15:21:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|81
1745508070000|2025-04-24 15:21:10|||||||||3
1745508080000|2025-04-24 15:21:20|||||||||1
1745508090000|2025-04-24 15:21:30|||||||||5
1745508100000|2025-04-24 15:21:40|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|5
1745508110000|2025-04-24 15:21:50|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|0
1745508120000|2025-04-24 15:22:00|24.73|24.57|24.77|24.61|24.78|24.62|24.73|24.57|3
1745508130000|2025-04-24 15:22:10|24.75|24.59|24.73|24.57|24.75|24.59|24.73|24.57|14
1745508140000|2025-04-24 15:22:20|||||||||4
1745508150000|2025-04-24 15:22:30|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|5
1745508170000|2025-04-24 15:22:50|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|1
1745508180000|2025-04-24 15:23:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|1
1745508190000|2025-04-24 15:23:10|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|6
1745508200000|2025-04-24 15:23:20|||||||||3
1745508210000|2025-04-24 15:23:30|24.82|24.66|24.78|24.62|24.82|24.66|24.78|24.62|2
1745508220000|2025-04-24 15:23:40|||||||||6
1745508230000|2025-04-24 15:23:50|24.82|24.66|24.78|24.62|24.82|24.66|24.78|24.62|25
1745508240000|2025-04-24 15:24:00|24.8|24.64|24.8|24.64|24.82|24.66|24.78|24.62|32
1745508250000|2025-04-24 15:24:10|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1745508260000|2025-04-24 15:24:20|||||||||1
1745508290000|2025-04-24 15:24:50|||||||||3
1745508310000|2025-04-24 15:25:10|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|22
1745508320000|2025-04-24 15:25:20|||||||||1
1745508330000|2025-04-24 15:25:30|||||||||1
1745508360000|2025-04-24 15:26:00|||||||||25
1745508370000|2025-04-24 15:26:10|||||||||1
1745508380000|2025-04-24 15:26:20|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|50
1745508390000|2025-04-24 15:26:30|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|21
1745508400000|2025-04-24 15:26:40|24.78|24.62|24.78|24.62|24.82|24.66|24.78|24.62|78
1745508410000|2025-04-24 15:26:50|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|12
1745508420000|2025-04-24 15:27:00|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|16
1745508430000|2025-04-24 15:27:10|24.78|24.62|24.82|24.66|24.82|24.66|24.78|24.62|45
1745508440000|2025-04-24 15:27:20|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|5
1745508450000|2025-04-24 15:27:30|||||||||2
1745508460000|2025-04-24 15:27:40|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1745508470000|2025-04-24 15:27:50|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|80
1745508480000|2025-04-24 15:28:00|||||||||1
1745508510000|2025-04-24 15:28:30|||||||||2
1745508520000|2025-04-24 15:28:40|24.85|24.69|24.83|24.67|24.85|24.69|24.83|24.67|30
1745508530000|2025-04-24 15:28:50|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|3
1745508540000|2025-04-24 15:29:00|||||||||2
1745508550000|2025-04-24 15:29:10|||||||||1
1745508570000|2025-04-24 15:29:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|6
1745508580000|2025-04-24 15:29:40|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|1
1745508590000|2025-04-24 15:29:50|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|20
1745508600000|2025-04-24 15:30:00|24.83|24.67|24.87|24.71|24.87|24.71|24.83|24.67|16
1745508610000|2025-04-24 15:30:10|||||||||1
1745508620000|2025-04-24 15:30:20|||||||||3
1745508630000|2025-04-24 15:30:30|||||||||20
1745508640000|2025-04-24 15:30:40|||||||||4
1745508650000|2025-04-24 15:30:50|||||||||2
1745508660000|2025-04-24 15:31:00|||||||||4
1745508670000|2025-04-24 15:31:10|||||||||2
1745508680000|2025-04-24 15:31:20|||||||||4
1745508690000|2025-04-24 15:31:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|12
1745508700000|2025-04-24 15:31:40|24.85|24.69|24.85|24.69|24.87|24.71|24.83|24.67|40
1745508710000|2025-04-24 15:31:50|24.83|24.67|24.83|24.67|24.85|24.69|24.83|24.67|1
1745508720000|2025-04-24 15:32:00|24.87|24.71|24.87|24.71|24.87|24.71|24.85|24.69|5
1745508730000|2025-04-24 15:32:10|24.88|24.72|24.87|24.71|24.88|24.72|24.87|24.71|6
1745508740000|2025-04-24 15:32:20|||||||||5
1745508750000|2025-04-24 15:32:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|1
1745508760000|2025-04-24 15:32:40|24.87|24.71|24.87|24.71|24.87|24.71|24.83|24.67|8
1745508770000|2025-04-24 15:32:50|24.85|24.69|24.83|24.67|24.85|24.69|24.83|24.67|2
1745508780000|2025-04-24 15:33:00|24.82|24.66|24.82|24.66|24.83|24.67|24.82|24.66|1
1745508790000|2025-04-24 15:33:10|24.83|24.67|24.87|24.71|24.87|24.71|24.83|24.67|31
1745508800000|2025-04-24 15:33:20|24.85|24.69|24.85|24.69|24.87|24.71|24.83|24.67|36
1745508810000|2025-04-24 15:33:30|24.87|24.71|24.83|24.67|24.87|24.71|24.83|24.67|14
1745508820000|2025-04-24 15:33:40|||||||||2
1745508830000|2025-04-24 15:33:50|||||||||1
1745508840000|2025-04-24 15:34:00|||||||||1
1745508860000|2025-04-24 15:34:20|||||||||1
1745508870000|2025-04-24 15:34:30|||||||||2
1745508880000|2025-04-24 15:34:40|||||||||2
1745508890000|2025-04-24 15:34:50|||||||||1
1745508900000|2025-04-24 15:35:00|||||||||1
1745508910000|2025-04-24 15:35:10|||||||||2
1745508920000|2025-04-24 15:35:20|24.87|24.71|24.83|24.67|24.87|24.71|24.83|24.67|42
1745508930000|2025-04-24 15:35:30|||||||||1
1745508940000|2025-04-24 15:35:40|||||||||2
1745508950000|2025-04-24 15:35:50|||||||||1
1745508960000|2025-04-24 15:36:00|||||||||1
1745508980000|2025-04-24 15:36:20|||||||||1
1745509000000|2025-04-24 15:36:40|||||||||1
1745509010000|2025-04-24 15:36:50|||||||||1
1745509020000|2025-04-24 15:37:00|||||||||5
1745509040000|2025-04-24 15:37:20|||||||||3
1745509050000|2025-04-24 15:37:30|||||||||1
1745509070000|2025-04-24 15:37:50|24.85|24.69|24.83|24.67|24.87|24.71|24.83|24.67|34
1745509080000|2025-04-24 15:38:00|||||||||2
1745509090000|2025-04-24 15:38:10|||||||||1
1745509100000|2025-04-24 15:38:20|||||||||1
1745509110000|2025-04-24 15:38:30|||||||||1
1745509120000|2025-04-24 15:38:40|||||||||1
1745509130000|2025-04-24 15:38:50|||||||||3
1745509140000|2025-04-24 15:39:00|||||||||2
1745509160000|2025-04-24 15:39:20|||||||||1
1745509170000|2025-04-24 15:39:30|||||||||1
1745509180000|2025-04-24 15:39:40|||||||||1
1745509190000|2025-04-24 15:39:50|||||||||1
1745509200000|2025-04-24 15:40:00|||||||||1
1745509210000|2025-04-24 15:40:10|||||||||2
1745509220000|2025-04-24 15:40:20|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|52
1745509230000|2025-04-24 15:40:30|||||||||1
1745509240000|2025-04-24 15:40:40|24.79|24.63|24.83|24.67|24.83|24.67|24.79|24.63|26
1745509250000|2025-04-24 15:40:50|||||||||11
1745509260000|2025-04-24 15:41:00|||||||||2
1745509270000|2025-04-24 15:41:10|||||||||7
1745509280000|2025-04-24 15:41:20|||||||||2
1745509290000|2025-04-24 15:41:30|||||||||1
1745509300000|2025-04-24 15:41:40|||||||||7
1745509310000|2025-04-24 15:41:50|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|63
1745509320000|2025-04-24 15:42:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|3
1745509340000|2025-04-24 15:42:20|||||||||1
1745509350000|2025-04-24 15:42:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|5
1745509360000|2025-04-24 15:42:40|||||||||2
1745509370000|2025-04-24 15:42:50|||||||||2
1745509380000|2025-04-24 15:43:00|||||||||1
1745509410000|2025-04-24 15:43:30|||||||||2
1745509430000|2025-04-24 15:43:50|||||||||1
1745509440000|2025-04-24 15:44:00|||||||||2
1745509450000|2025-04-24 15:44:10|||||||||9
1745509460000|2025-04-24 15:44:20|||||||||1
1745509470000|2025-04-24 15:44:30|||||||||4
1745509480000|2025-04-24 15:44:40|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|126
1745509490000|2025-04-24 15:44:50|||||||||2
1745509510000|2025-04-24 15:45:10|24.85|24.69|24.87|24.71|24.87|24.71|24.83|24.67|22
1745509520000|2025-04-24 15:45:20|24.88|24.72|24.83|24.67|24.88|24.72|24.83|24.67|26
1745509580000|2025-04-24 15:46:20|||||||||4
1745509610000|2025-04-24 15:46:50|||||||||1
1745509660000|2025-04-24 15:47:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|12
1745509670000|2025-04-24 15:47:50|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|4
1745509680000|2025-04-24 15:48:00|||||||||1
1745509690000|2025-04-24 15:48:10|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|8
1745509730000|2025-04-24 15:48:50|24.79|24.63|24.83|24.67|24.83|24.67|24.78|24.62|38
1745509740000|2025-04-24 15:49:00|24.81|24.65|24.79|24.63|24.81|24.65|24.78|24.62|21
1745509750000|2025-04-24 15:49:10|24.81|24.65|24.79|24.63|24.83|24.67|24.78|24.62|40
1745509760000|2025-04-24 15:49:20|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|2
1745509770000|2025-04-24 15:49:30|||||||||2
1745509800000|2025-04-24 15:50:00|24.79|24.63|24.83|24.67|24.83|24.67|24.79|24.63|29
1745509810000|2025-04-24 15:50:10|24.81|24.65|24.83|24.67|24.83|24.67|24.78|24.62|1
1745509820000|2025-04-24 15:50:20|||||||||5
1745509830000|2025-04-24 15:50:30|24.79|24.63|24.83|24.67|24.83|24.67|24.79|24.63|10
1745509840000|2025-04-24 15:50:40|||||||||17
1745509860000|2025-04-24 15:51:00|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|13
1745509870000|2025-04-24 15:51:10|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|17
1745509890000|2025-04-24 15:51:30|24.81|24.65|24.83|24.67|24.83|24.67|24.79|24.63|4
1745509920000|2025-04-24 15:52:00|||||||||2
1745509930000|2025-04-24 15:52:10|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|12
1745509940000|2025-04-24 15:52:20|||||||||8
1745509990000|2025-04-24 15:53:10|||||||||2
1745510000000|2025-04-24 15:53:20|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|4
1745510010000|2025-04-24 15:53:30|24.78|24.62|24.74|24.58|24.79|24.63|24.74|24.58|47
1745510020000|2025-04-24 15:53:40|||||||||4
1745510030000|2025-04-24 15:53:50|||||||||2
1745510060000|2025-04-24 15:54:20|||||||||49
1745510110000|2025-04-24 15:55:10|||||||||39
1745510120000|2025-04-24 15:55:20|||||||||51
1745510150000|2025-04-24 15:55:50|||||||||2
1745510160000|2025-04-24 15:56:00|||||||||4
1745510170000|2025-04-24 15:56:10|||||||||3
1745510180000|2025-04-24 15:56:20|||||||||62
1745510190000|2025-04-24 15:56:30|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|38
1745510200000|2025-04-24 15:56:40|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|0
1745510210000|2025-04-24 15:56:50|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|0
1745510220000|2025-04-24 15:57:00|24.79|24.63|24.83|24.67|24.83|24.67|24.79|24.63|62
1745510230000|2025-04-24 15:57:10|24.81|24.65|24.83|24.67|24.83|24.67|24.79|24.63|98
1745510240000|2025-04-24 15:57:20|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|10
1745510270000|2025-04-24 15:57:50|||||||||5
1745510280000|2025-04-24 15:58:00|24.83|24.67|24.83|24.67|24.83|24.67|24.79|24.63|3
1745510330000|2025-04-24 15:58:50|||||||||1
1745510340000|2025-04-24 15:59:00|24.84|24.68|24.88|24.72|24.88|24.72|24.84|24.68|16
1745510350000|2025-04-24 15:59:10|24.84|24.68|24.88|24.72|24.88|24.72|24.84|24.68|2
1745510360000|2025-04-24 15:59:20|||||||||2
1745510370000|2025-04-24 15:59:30|||||||||3
1745510390000|2025-04-24 15:59:50|24.84|24.68|24.84|24.68|24.86|24.7|24.84|24.68|16
1745510400000|2025-04-24 16:00:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|1
1745510420000|2025-04-24 16:00:20|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|0
1745510470000|2025-04-24 16:01:10|||||||||2
1745510480000|2025-04-24 16:01:20|||||||||2
1745510490000|2025-04-24 16:01:30|24.84|24.68|24.84|24.68|24.84|24.68|24.83|24.67|1
1745510500000|2025-04-24 16:01:40|||||||||39
1745510510000|2025-04-24 16:01:50|24.88|24.72|24.88|24.72|24.88|24.72|24.84|24.68|21
1745510520000|2025-04-24 16:02:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|6
1745510530000|2025-04-24 16:02:10|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|0
1745510560000|2025-04-24 16:02:40|24.84|24.68|24.84|24.68|24.88|24.72|24.84|24.68|12
1745510570000|2025-04-24 16:02:50|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|0
1745510580000|2025-04-24 16:03:00|24.83|24.67|24.84|24.68|24.86|24.7|24.83|24.67|12
1745510590000|2025-04-24 16:03:10|24.86|24.7|24.84|24.68|24.88|24.72|24.84|24.68|10
1745510600000|2025-04-24 16:03:20|24.83|24.67|24.83|24.67|24.84|24.68|24.83|24.67|17
1745510610000|2025-04-24 16:03:30|24.84|24.68|24.84|24.68|24.84|24.68|24.83|24.67|1
1745510620000|2025-04-24 16:03:40|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|0
1745510640000|2025-04-24 16:04:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1745510650000|2025-04-24 16:04:10|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|0
1745510670000|2025-04-24 16:04:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|0
1745510680000|2025-04-24 16:04:40|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1745510690000|2025-04-24 16:04:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|0
1745510700000|2025-04-24 16:05:00|||||||||2
1745510720000|2025-04-24 16:05:20|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|15
1745510730000|2025-04-24 16:05:30|24.86|24.7|24.88|24.72|24.88|24.72|24.84|24.68|39
1745510760000|2025-04-24 16:06:00|||||||||3
1745510770000|2025-04-24 16:06:10|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|21
1745510780000|2025-04-24 16:06:20|24.88|24.72|24.84|24.68|24.88|24.72|24.84|24.68|9
1745510790000|2025-04-24 16:06:30|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|0
1745510800000|2025-04-24 16:06:40|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1745510810000|2025-04-24 16:06:50|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|1
1745510820000|2025-04-24 16:07:00|24.83|24.67|24.83|24.67|24.84|24.68|24.83|24.67|0
1745510830000|2025-04-24 16:07:10|24.84|24.68|24.88|24.72|24.88|24.72|24.84|24.68|7
1745510840000|2025-04-24 16:07:20|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|3
1745510850000|2025-04-24 16:07:30|24.84|24.68|24.88|24.72|24.88|24.72|24.84|24.68|41
1745510880000|2025-04-24 16:08:00|||||||||1
1745510890000|2025-04-24 16:08:10|||||||||1
1745510900000|2025-04-24 16:08:20|||||||||128
1745510910000|2025-04-24 16:08:30|||||||||4
1745510920000|2025-04-24 16:08:40|24.89|24.73|24.93|24.77|24.93|24.77|24.88|24.72|35
1745510940000|2025-04-24 16:09:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|22
1745510960000|2025-04-24 16:09:20|24.91|24.75|24.93|24.77|24.93|24.77|24.91|24.75|50
1745510970000|2025-04-24 16:09:30|24.91|24.75|24.89|24.73|24.93|24.77|24.88|24.72|12
1745510980000|2025-04-24 16:09:40|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|0
1745511000000|2025-04-24 16:10:00|||||||||1
1745511010000|2025-04-24 16:10:10|||||||||1
1745511020000|2025-04-24 16:10:20|||||||||2
1745511030000|2025-04-24 16:10:30|||||||||3
1745511040000|2025-04-24 16:10:40|||||||||4
1745511050000|2025-04-24 16:10:50|||||||||2
1745511060000|2025-04-24 16:11:00|||||||||2
1745511070000|2025-04-24 16:11:10|||||||||1
1745511080000|2025-04-24 16:11:20|24.86|24.7|24.84|24.68|24.88|24.72|24.84|24.68|7
1745511090000|2025-04-24 16:11:30|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|36
1745511100000|2025-04-24 16:11:40|24.86|24.7|24.88|24.72|24.88|24.72|24.84|24.68|8
1745511110000|2025-04-24 16:11:50|24.86|24.7|24.86|24.7|24.88|24.72|24.84|24.68|20
1745511120000|2025-04-24 16:12:00|24.88|24.72|24.84|24.68|24.88|24.72|24.84|24.68|4
1745511130000|2025-04-24 16:12:10|||||||||1
1745511140000|2025-04-24 16:12:20|||||||||5
1745511160000|2025-04-24 16:12:40|||||||||4
1745511180000|2025-04-24 16:13:00|||||||||1
1745511200000|2025-04-24 16:13:20|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|8
1745511210000|2025-04-24 16:13:30|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|2
1745511220000|2025-04-24 16:13:40|||||||||3
1745511230000|2025-04-24 16:13:50|||||||||1
1745511240000|2025-04-24 16:14:00|||||||||1
1745511250000|2025-04-24 16:14:10|24.78|24.62|24.78|24.62|24.79|24.63|24.78|24.62|4
1745511260000|2025-04-24 16:14:20|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|2
1745511270000|2025-04-24 16:14:30|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|1
1745511280000|2025-04-24 16:14:40|||||||||1
1745511290000|2025-04-24 16:14:50|||||||||1
1745511300000|2025-04-24 16:15:00|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|3
1745511310000|2025-04-24 16:15:10|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|3
1745511320000|2025-04-24 16:15:20|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1745511330000|2025-04-24 16:15:30|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|1
1745511340000|2025-04-24 16:15:40|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|14
1745511350000|2025-04-24 16:15:50|||||||||3
1745511360000|2025-04-24 16:16:00|||||||||2
1745511380000|2025-04-24 16:16:20|||||||||2
1745511390000|2025-04-24 16:16:30|||||||||14
1745511410000|2025-04-24 16:16:50|||||||||1
1745511420000|2025-04-24 16:17:00|||||||||2
1745511430000|2025-04-24 16:17:10|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|214
1745511440000|2025-04-24 16:17:20|||||||||3
1745511450000|2025-04-24 16:17:30|||||||||4
1745511460000|2025-04-24 16:17:40|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|2
1745511470000|2025-04-24 16:17:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|1
1745511480000|2025-04-24 16:18:00|||||||||2
1745511490000|2025-04-24 16:18:10|24.7|24.54|24.7|24.54|24.71|24.55|24.69|24.53|0
1745511500000|2025-04-24 16:18:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|53
1745511510000|2025-04-24 16:18:30|||||||||1
1745511520000|2025-04-24 16:18:40|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745511530000|2025-04-24 16:18:50|||||||||3
1745511540000|2025-04-24 16:19:00|||||||||1
1745511560000|2025-04-24 16:19:20|||||||||1
1745511570000|2025-04-24 16:19:30|||||||||3
1745511590000|2025-04-24 16:19:50|||||||||2
1745511600000|2025-04-24 16:20:00|||||||||1
1745511610000|2025-04-24 16:20:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|91
1745511620000|2025-04-24 16:20:20|||||||||2
1745511630000|2025-04-24 16:20:30|||||||||5
1745511650000|2025-04-24 16:20:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|2
1745511660000|2025-04-24 16:21:00|||||||||15
1745511670000|2025-04-24 16:21:10|||||||||10
1745511680000|2025-04-24 16:21:20|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|29
1745511690000|2025-04-24 16:21:30|||||||||1
1745511710000|2025-04-24 16:21:50|||||||||2
1745511720000|2025-04-24 16:22:00|||||||||4
1745511730000|2025-04-24 16:22:10|||||||||4
1745511740000|2025-04-24 16:22:20|||||||||7
1745511750000|2025-04-24 16:22:30|||||||||2
1745511760000|2025-04-24 16:22:40|||||||||7
1745511770000|2025-04-24 16:22:50|||||||||1
1745511780000|2025-04-24 16:23:00|||||||||2
1745511790000|2025-04-24 16:23:10|||||||||1
1745511800000|2025-04-24 16:23:20|||||||||2
1745511810000|2025-04-24 16:23:30|||||||||1
1745511820000|2025-04-24 16:23:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|28
1745511830000|2025-04-24 16:23:50|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|122
1745511840000|2025-04-24 16:24:00|||||||||11
1745511850000|2025-04-24 16:24:10|24.6|24.44|24.64|24.48|24.64|24.48|24.6|24.44|54
1745511860000|2025-04-24 16:24:20|||||||||1
1745511870000|2025-04-24 16:24:30|||||||||1
1745511880000|2025-04-24 16:24:40|||||||||5
1745511890000|2025-04-24 16:24:50|||||||||53
1745511900000|2025-04-24 16:25:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|15
1745511910000|2025-04-24 16:25:10|24.68|24.52|24.64|24.48|24.68|24.52|24.64|24.48|5
1745511920000|2025-04-24 16:25:20|24.66|24.5|24.64|24.48|24.69|24.53|24.64|24.48|29
1745511940000|2025-04-24 16:25:40|||||||||7
1745511950000|2025-04-24 16:25:50|24.66|24.5|24.64|24.48|24.66|24.5|24.64|24.48|16
1745511960000|2025-04-24 16:26:00|24.68|24.52|24.69|24.53|24.69|24.53|24.64|24.48|9
1745511970000|2025-04-24 16:26:10|24.68|24.52|24.68|24.52|24.68|24.52|24.64|24.48|19
1745511980000|2025-04-24 16:26:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745511990000|2025-04-24 16:26:30|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|13
1745512000000|2025-04-24 16:26:40|||||||||1
1745512010000|2025-04-24 16:26:50|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|18
1745512020000|2025-04-24 16:27:00|24.71|24.55|24.71|24.55|24.73|24.57|24.69|24.53|40
1745512030000|2025-04-24 16:27:10|24.69|24.53|24.73|24.57|24.73|24.57|24.69|24.53|11
1745512040000|2025-04-24 16:27:20|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1745512060000|2025-04-24 16:27:40|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|6
1745512090000|2025-04-24 16:28:10|24.69|24.53|24.66|24.5|24.69|24.53|24.64|24.48|59
1745512100000|2025-04-24 16:28:20|24.64|24.48|24.64|24.48|24.66|24.5|24.61|24.45|53
1745512110000|2025-04-24 16:28:30|24.63|24.47|24.68|24.52|24.69|24.53|24.61|24.45|43
1745512120000|2025-04-24 16:28:40|24.66|24.5|24.66|24.5|24.69|24.53|24.61|24.45|156
1745512130000|2025-04-24 16:28:50|24.68|24.52|24.66|24.5|24.68|24.52|24.64|24.48|2
1745512140000|2025-04-24 16:29:00|24.64|24.48|24.64|24.48|24.66|24.5|24.64|24.48|1
1745512150000|2025-04-24 16:29:10|24.65|24.49|24.66|24.5|24.66|24.5|24.64|24.48|1
1745512160000|2025-04-24 16:29:20|24.68|24.52|24.69|24.53|24.69|24.53|24.66|24.5|33
1745512170000|2025-04-24 16:29:30|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|16
1745512190000|2025-04-24 16:29:50|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|6
1745512200000|2025-04-24 16:30:00|||||||||4
1745512210000|2025-04-24 16:30:10|24.68|24.52|24.66|24.5|24.69|24.53|24.66|24.5|9
1745512230000|2025-04-24 16:30:30|24.65|24.49|24.66|24.5|24.66|24.5|24.64|24.48|0
1745512240000|2025-04-24 16:30:40|24.65|24.49|24.66|24.5|24.66|24.5|24.64|24.48|0
1745512250000|2025-04-24 16:30:50|||||||||2
1745512260000|2025-04-24 16:31:00|||||||||1
1745512280000|2025-04-24 16:31:20|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|12
1745512300000|2025-04-24 16:31:40|||||||||22
1745512320000|2025-04-24 16:32:00|||||||||4
1745512330000|2025-04-24 16:32:10|||||||||2
1745512340000|2025-04-24 16:32:20|24.65|24.49|24.66|24.5|24.66|24.5|24.65|24.49|0
1745512350000|2025-04-24 16:32:30|||||||||10
1745512370000|2025-04-24 16:32:50|24.65|24.49|24.65|24.49|24.66|24.5|24.65|24.49|1
1745512380000|2025-04-24 16:33:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|6
1745512390000|2025-04-24 16:33:10|24.64|24.48|24.61|24.45|24.66|24.5|24.61|24.45|4
1745512400000|2025-04-24 16:33:20|||||||||6
1745512410000|2025-04-24 16:33:30|||||||||2
1745512460000|2025-04-24 16:34:20|||||||||3
1745512500000|2025-04-24 16:35:00|24.64|24.48|24.64|24.48|24.64|24.48|24.61|24.45|30
1745512510000|2025-04-24 16:35:10|24.63|24.47|24.61|24.45|24.64|24.48|24.61|24.45|27
1745512520000|2025-04-24 16:35:20|||||||||4
1745512560000|2025-04-24 16:36:00|||||||||1
1745512580000|2025-04-24 16:36:20|||||||||27
1745512610000|2025-04-24 16:36:50|||||||||6
1745512620000|2025-04-24 16:37:00|||||||||40
1745512630000|2025-04-24 16:37:10|||||||||53
1745512640000|2025-04-24 16:37:20|||||||||1
1745512690000|2025-04-24 16:38:10|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|97
1745512700000|2025-04-24 16:38:20|24.63|24.47|24.61|24.45|24.63|24.47|24.61|24.45|19
1745512710000|2025-04-24 16:38:30|24.63|24.47|24.61|24.45|24.66|24.5|24.61|24.45|5
1745512720000|2025-04-24 16:38:40|24.66|24.5|24.66|24.5|24.66|24.5|24.65|24.49|45
1745512740000|2025-04-24 16:39:00|||||||||1
1745512750000|2025-04-24 16:39:10|||||||||1
1745512780000|2025-04-24 16:39:40|||||||||12
1745512790000|2025-04-24 16:39:50|||||||||4
1745512800000|2025-04-24 16:40:00|||||||||1
1745512810000|2025-04-24 16:40:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|22
1745512820000|2025-04-24 16:40:20|||||||||3
1745512830000|2025-04-24 16:40:30|||||||||2
1745512840000|2025-04-24 16:40:40|||||||||11
1745512860000|2025-04-24 16:41:00|||||||||1
1745512890000|2025-04-24 16:41:30|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|55
1745512910000|2025-04-24 16:41:50|||||||||1
1745512920000|2025-04-24 16:42:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|9
1745512930000|2025-04-24 16:42:10|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|13
1745512940000|2025-04-24 16:42:20|||||||||2
1745512950000|2025-04-24 16:42:30|24.69|24.53|24.69|24.53|24.7|24.54|24.69|24.53|0
1745512960000|2025-04-24 16:42:40|||||||||44
1745512970000|2025-04-24 16:42:50|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|25
1745512990000|2025-04-24 16:43:10|||||||||2
1745513020000|2025-04-24 16:43:40|24.68|24.52|24.66|24.5|24.68|24.52|24.66|24.5|7
1745513040000|2025-04-24 16:44:00|||||||||15
1745513050000|2025-04-24 16:44:10|||||||||4
1745513060000|2025-04-24 16:44:20|||||||||2
1745513090000|2025-04-24 16:44:50|||||||||13
1745513110000|2025-04-24 16:45:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|20
1745513120000|2025-04-24 16:45:20|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|10
1745513130000|2025-04-24 16:45:30|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|0
1745513140000|2025-04-24 16:45:40|||||||||1
1745513160000|2025-04-24 16:46:00|24.69|24.53|24.66|24.5|24.71|24.55|24.66|24.5|11
1745513190000|2025-04-24 16:46:30|||||||||1
1745513200000|2025-04-24 16:46:40|||||||||1
1745513250000|2025-04-24 16:47:30|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|38
1745513260000|2025-04-24 16:47:40|||||||||1
1745513290000|2025-04-24 16:48:10|||||||||5
1745513310000|2025-04-24 16:48:30|||||||||3
1745513330000|2025-04-24 16:48:50|||||||||1
1745513350000|2025-04-24 16:49:10|||||||||1
1745513360000|2025-04-24 16:49:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|29
1745513380000|2025-04-24 16:49:40|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|36
1745513390000|2025-04-24 16:49:50|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|0
1745513400000|2025-04-24 16:50:00|24.68|24.52|24.66|24.5|24.69|24.53|24.66|24.5|12
1745513410000|2025-04-24 16:50:10|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|3
1745513420000|2025-04-24 16:50:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1745513430000|2025-04-24 16:50:30|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745513440000|2025-04-24 16:50:40|||||||||1
1745513490000|2025-04-24 16:51:30|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|7
1745513500000|2025-04-24 16:51:40|||||||||1
1745513510000|2025-04-24 16:51:50|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|9
1745513530000|2025-04-24 16:52:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|3
1745513540000|2025-04-24 16:52:20|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|1
1745513580000|2025-04-24 16:53:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|3
1745513590000|2025-04-24 16:53:10|24.71|24.55|24.7|24.54|24.71|24.55|24.69|24.53|4
1745513600000|2025-04-24 16:53:20|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1745513610000|2025-04-24 16:53:30|||||||||2
1745513620000|2025-04-24 16:53:40|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|3
1745513640000|2025-04-24 16:54:00|||||||||2
1745513650000|2025-04-24 16:54:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|3
1745513660000|2025-04-24 16:54:20|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|1
1745513690000|2025-04-24 16:54:50|||||||||7
1745513700000|2025-04-24 16:55:00|||||||||28
1745513710000|2025-04-24 16:55:10|24.69|24.53|24.7|24.54|24.71|24.55|24.68|24.52|5
1745513720000|2025-04-24 16:55:20|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|0
1745513730000|2025-04-24 16:55:30|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|0
1745513740000|2025-04-24 16:55:40|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|1
1745513760000|2025-04-24 16:56:00|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|27
1745513770000|2025-04-24 16:56:10|24.7|24.54|24.69|24.53|24.7|24.54|24.68|24.52|7
1745513780000|2025-04-24 16:56:20|24.68|24.52|24.7|24.54|24.71|24.55|24.66|24.5|7
1745513790000|2025-04-24 16:56:30|24.69|24.53|24.69|24.53|24.71|24.55|24.69|24.53|27
1745513800000|2025-04-24 16:56:40|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|78
1745513810000|2025-04-24 16:56:50|24.64|24.48|24.66|24.5|24.66|24.5|24.62|24.46|12
1745513830000|2025-04-24 16:57:10|||||||||1
1745513840000|2025-04-24 16:57:20|||||||||123
1745513850000|2025-04-24 16:57:30|||||||||1
1745513860000|2025-04-24 16:57:40|||||||||1
1745513870000|2025-04-24 16:57:50|||||||||2
1745513890000|2025-04-24 16:58:10|||||||||1
1745513900000|2025-04-24 16:58:20|||||||||6
1745513910000|2025-04-24 16:58:30|||||||||1
1745513930000|2025-04-24 16:58:50|||||||||1
1745513960000|2025-04-24 16:59:20|24.68|24.52|24.71|24.55|24.71|24.55|24.68|24.52|10
1745513980000|2025-04-24 16:59:40|||||||||1
1745513990000|2025-04-24 16:59:50|||||||||1
1745514000000|2025-04-24 17:00:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|23
1745514010000|2025-04-24 17:00:10|||||||||13
1745514020000|2025-04-24 17:00:20|24.76|24.6|24.75|24.59|24.76|24.6|24.74|24.58|0
1745514030000|2025-04-24 17:00:30|24.76|24.6|24.76|24.6|24.79|24.63|24.76|24.6|28
1745514040000|2025-04-24 17:00:40|24.79|24.63|24.79|24.63|24.79|24.63|24.76|24.6|9
1745514050000|2025-04-24 17:00:50|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|41
1745514060000|2025-04-24 17:01:00|||||||||1
1745514070000|2025-04-24 17:01:10|24.71|24.55|24.73|24.57|24.74|24.58|24.71|24.55|20
1745514080000|2025-04-24 17:01:20|24.74|24.58|24.71|24.55|24.74|24.58|24.71|24.55|2
1745514100000|2025-04-24 17:01:40|||||||||1
1745514110000|2025-04-24 17:01:50|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|8
1745514120000|2025-04-24 17:02:00|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|3
1745514130000|2025-04-24 17:02:10|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|0
1745514150000|2025-04-24 17:02:30|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|3
1745514160000|2025-04-24 17:02:40|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|3
1745514180000|2025-04-24 17:03:00|||||||||2
1745514190000|2025-04-24 17:03:10|24.73|24.57|24.71|24.55|24.74|24.58|24.71|24.55|2
1745514210000|2025-04-24 17:03:30|24.69|24.53|24.69|24.53|24.71|24.55|24.69|24.53|1
1745514220000|2025-04-24 17:03:40|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745514240000|2025-04-24 17:04:00|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|18
1745514250000|2025-04-24 17:04:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|56
1745514270000|2025-04-24 17:04:30|24.7|24.54|24.71|24.55|24.73|24.57|24.7|24.54|5
1745514280000|2025-04-24 17:04:40|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|1
1745514290000|2025-04-24 17:04:50|24.73|24.57|24.7|24.54|24.73|24.57|24.69|24.53|51
1745514300000|2025-04-24 17:05:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745514320000|2025-04-24 17:05:20|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745514350000|2025-04-24 17:05:50|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|0
1745514360000|2025-04-24 17:06:00|24.7|24.54|24.71|24.55|24.74|24.58|24.7|24.54|5
1745514370000|2025-04-24 17:06:10|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|4
1745514380000|2025-04-24 17:06:20|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|1
1745514390000|2025-04-24 17:06:30|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|0
1745514480000|2025-04-24 17:08:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|38
1745514500000|2025-04-24 17:08:20|||||||||2
1745514510000|2025-04-24 17:08:30|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|14
1745514520000|2025-04-24 17:08:40|||||||||3
1745514530000|2025-04-24 17:08:50|||||||||47
1745514540000|2025-04-24 17:09:00|||||||||1
1745514560000|2025-04-24 17:09:20|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|1
1745514570000|2025-04-24 17:09:30|||||||||1
1745514630000|2025-04-24 17:10:30|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|48
1745514640000|2025-04-24 17:10:40|24.72|24.56|24.71|24.55|24.74|24.58|24.7|24.54|22
1745514650000|2025-04-24 17:10:50|24.69|24.53|24.69|24.53|24.7|24.54|24.69|24.53|1
1745514660000|2025-04-24 17:11:00|24.71|24.55|24.74|24.58|24.74|24.58|24.7|24.54|5
1745514670000|2025-04-24 17:11:10|24.73|24.57|24.69|24.53|24.73|24.57|24.69|24.53|37
1745514690000|2025-04-24 17:11:30|||||||||10
1745514700000|2025-04-24 17:11:40|||||||||3
1745514720000|2025-04-24 17:12:00|||||||||5
1745514740000|2025-04-24 17:12:20|||||||||4
1745514780000|2025-04-24 17:13:00|||||||||2
1745514790000|2025-04-24 17:13:10|||||||||1
1745514810000|2025-04-24 17:13:30|||||||||63
1745514830000|2025-04-24 17:13:50|||||||||2
1745514850000|2025-04-24 17:14:10|||||||||1
1745514870000|2025-04-24 17:14:30|||||||||1
1745514880000|2025-04-24 17:14:40|||||||||1
1745514920000|2025-04-24 17:15:20|||||||||1
1745514950000|2025-04-24 17:15:50|24.73|24.57|24.73|24.57|24.73|24.57|24.69|24.53|27
1745514960000|2025-04-24 17:16:00|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|3
1745514970000|2025-04-24 17:16:10|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|10
1745514980000|2025-04-24 17:16:20|24.73|24.57|24.73|24.57|24.73|24.57|24.71|24.55|20
1745514990000|2025-04-24 17:16:30|24.71|24.55|24.73|24.57|24.74|24.58|24.71|24.55|1
1745515000000|2025-04-24 17:16:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1745515010000|2025-04-24 17:16:50|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|1
1745515020000|2025-04-24 17:17:00|||||||||5
1745515030000|2025-04-24 17:17:10|24.78|24.62|24.78|24.62|24.78|24.62|24.74|24.58|84
1745515050000|2025-04-24 17:17:30|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|8
1745515080000|2025-04-24 17:18:00|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|3
1745515090000|2025-04-24 17:18:10|24.74|24.58|24.77|24.61|24.78|24.62|24.73|24.57|16
1745515100000|2025-04-24 17:18:20|24.78|24.62|24.74|24.58|24.78|24.62|24.73|24.57|8
1745515110000|2025-04-24 17:18:30|24.75|24.59|24.78|24.62|24.78|24.62|24.75|24.59|1
1745515140000|2025-04-24 17:19:00|||||||||1
1745515200000|2025-04-24 17:20:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|9
1745515210000|2025-04-24 17:20:10|24.75|24.59|24.78|24.62|24.78|24.62|24.75|24.59|30
1745515220000|2025-04-24 17:20:20|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|7
1745515230000|2025-04-24 17:20:30|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|69
1745515240000|2025-04-24 17:20:40|24.77|24.61|24.78|24.62|24.78|24.62|24.75|24.59|3
1745515280000|2025-04-24 17:21:20|24.77|24.61|24.73|24.57|24.77|24.61|24.73|24.57|10
1745515320000|2025-04-24 17:22:00|||||||||1
1745515330000|2025-04-24 17:22:10|||||||||4
1745515340000|2025-04-24 17:22:20|24.71|24.55|24.73|24.57|24.73|24.57|24.68|24.52|19
1745515350000|2025-04-24 17:22:30|24.71|24.55|24.73|24.57|24.73|24.57|24.71|24.55|0
1745515390000|2025-04-24 17:23:10|||||||||2
1745515400000|2025-04-24 17:23:20|||||||||2
1745515410000|2025-04-24 17:23:30|||||||||2
1745515450000|2025-04-24 17:24:10|||||||||1
1745515480000|2025-04-24 17:24:40|||||||||1
1745515490000|2025-04-24 17:24:50|||||||||2
1745515510000|2025-04-24 17:25:10|||||||||1
1745515520000|2025-04-24 17:25:20|||||||||1
1745515530000|2025-04-24 17:25:30|||||||||5
1745515540000|2025-04-24 17:25:40|||||||||1
1745515550000|2025-04-24 17:25:50|||||||||2
1745515560000|2025-04-24 17:26:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|147
1745515580000|2025-04-24 17:26:20|||||||||3
1745515590000|2025-04-24 17:26:30|||||||||1
1745515600000|2025-04-24 17:26:40|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|64
1745515610000|2025-04-24 17:26:50|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|2
1745515620000|2025-04-24 17:27:00|24.72|24.56|24.68|24.52|24.73|24.57|24.68|24.52|24
1745515640000|2025-04-24 17:27:20|||||||||1
1745515650000|2025-04-24 17:27:30|24.69|24.53|24.73|24.57|24.73|24.57|24.69|24.53|3
1745515670000|2025-04-24 17:27:50|||||||||1
1745515680000|2025-04-24 17:28:00|||||||||1
1745515700000|2025-04-24 17:28:20|||||||||1
1745515710000|2025-04-24 17:28:30|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|1
1745515720000|2025-04-24 17:28:40|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|1
1745515730000|2025-04-24 17:28:50|24.74|24.58|24.74|24.58|24.74|24.58|24.73|24.57|1
1745515740000|2025-04-24 17:29:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|38
1745515750000|2025-04-24 17:29:10|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|3
1745515760000|2025-04-24 17:29:20|||||||||2
1745515770000|2025-04-24 17:29:30|||||||||1
1745515780000|2025-04-24 17:29:40|||||||||1
1745515790000|2025-04-24 17:29:50|||||||||4
1745515800000|2025-04-24 17:30:00|24.76|24.6|24.74|24.58|24.78|24.62|24.74|24.58|8
1745515810000|2025-04-24 17:30:10|||||||||1
1745515820000|2025-04-24 17:30:20|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|1
1745515830000|2025-04-24 17:30:30|||||||||1
1745515850000|2025-04-24 17:30:50|||||||||1
1745515860000|2025-04-24 17:31:00|||||||||1
1745515870000|2025-04-24 17:31:10|||||||||1
1745515880000|2025-04-24 17:31:20|24.74|24.58|24.76|24.6|24.78|24.62|24.74|24.58|48
1745515890000|2025-04-24 17:31:30|24.74|24.58|24.74|24.58|24.78|24.62|24.74|24.58|7
1745515900000|2025-04-24 17:31:40|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|22
1745515910000|2025-04-24 17:31:50|||||||||2
1745515920000|2025-04-24 17:32:00|24.76|24.6|24.73|24.57|24.76|24.6|24.73|24.57|1
1745515930000|2025-04-24 17:32:10|||||||||2
1745515940000|2025-04-24 17:32:20|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|3
1745515950000|2025-04-24 17:32:30|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|3
1745515960000|2025-04-24 17:32:40|24.75|24.59|24.73|24.57|24.75|24.59|24.73|24.57|0
1745515970000|2025-04-24 17:32:50|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|13
1745515980000|2025-04-24 17:33:00|||||||||1
1745515990000|2025-04-24 17:33:10|||||||||3
1745516000000|2025-04-24 17:33:20|||||||||4
1745516010000|2025-04-24 17:33:30|||||||||1
1745516020000|2025-04-24 17:33:40|||||||||1
1745516030000|2025-04-24 17:33:50|||||||||2
1745516040000|2025-04-24 17:34:00|||||||||1
1745516060000|2025-04-24 17:34:20|||||||||3
1745516070000|2025-04-24 17:34:30|||||||||1
1745516080000|2025-04-24 17:34:40|||||||||2
1745516090000|2025-04-24 17:34:50|||||||||2
1745516110000|2025-04-24 17:35:10|||||||||1
1745516120000|2025-04-24 17:35:20|||||||||1
1745516130000|2025-04-24 17:35:30|||||||||1
1745516140000|2025-04-24 17:35:40|||||||||1
1745516150000|2025-04-24 17:35:50|||||||||1
1745516160000|2025-04-24 17:36:00|||||||||2
1745516170000|2025-04-24 17:36:10|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|45
1745516180000|2025-04-24 17:36:20|24.83|24.67|24.82|24.66|24.83|24.67|24.82|24.66|3
1745516190000|2025-04-24 17:36:30|24.83|24.67|24.82|24.66|24.83|24.67|24.82|24.66|1
1745516200000|2025-04-24 17:36:40|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|20
1745516210000|2025-04-24 17:36:50|||||||||3
1745516220000|2025-04-24 17:37:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|9
1745516230000|2025-04-24 17:37:10|24.78|24.62|24.78|24.62|24.78|24.62|24.77|24.61|1
1745516240000|2025-04-24 17:37:20|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|5
1745516250000|2025-04-24 17:37:30|||||||||1
1745516270000|2025-04-24 17:37:50|||||||||1
1745516280000|2025-04-24 17:38:00|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|1
1745516290000|2025-04-24 17:38:10|24.77|24.61|24.73|24.57|24.77|24.61|24.73|24.57|25
1745516300000|2025-04-24 17:38:20|24.75|24.59|24.73|24.57|24.75|24.59|24.73|24.57|7
1745516310000|2025-04-24 17:38:30|24.75|24.59|24.78|24.62|24.78|24.62|24.73|24.57|20
1745516330000|2025-04-24 17:38:50|24.77|24.61|24.77|24.61|24.78|24.62|24.75|24.59|2
1745516340000|2025-04-24 17:39:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1745516350000|2025-04-24 17:39:10|||||||||1
1745516360000|2025-04-24 17:39:20|||||||||6
1745516370000|2025-04-24 17:39:30|||||||||2
1745516380000|2025-04-24 17:39:40|||||||||1
1745516390000|2025-04-24 17:39:50|||||||||2
1745516420000|2025-04-24 17:40:20|24.74|24.58|24.73|24.57|24.76|24.6|24.73|24.57|12
1745516430000|2025-04-24 17:40:30|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|23
1745516440000|2025-04-24 17:40:40|24.78|24.62|24.78|24.62|24.78|24.62|24.77|24.61|18
1745516450000|2025-04-24 17:40:50|||||||||4
1745516470000|2025-04-24 17:41:10|24.82|24.66|24.82|24.66|24.82|24.66|24.8|24.64|6
1745516490000|2025-04-24 17:41:30|||||||||4
1745516510000|2025-04-24 17:41:50|24.78|24.62|24.78|24.62|24.8|24.64|24.78|24.62|32
1745516520000|2025-04-24 17:42:00|24.8|24.64|24.82|24.66|24.82|24.66|24.78|24.62|32
1745516540000|2025-04-24 17:42:20|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|32
1745516550000|2025-04-24 17:42:30|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|0
1745516560000|2025-04-24 17:42:40|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|7
1745516570000|2025-04-24 17:42:50|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|0
1745516580000|2025-04-24 17:43:00|||||||||1
1745516590000|2025-04-24 17:43:10|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|43
1745516630000|2025-04-24 17:43:50|24.77|24.61|24.77|24.61|24.78|24.62|24.77|24.61|1
1745516640000|2025-04-24 17:44:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1745516660000|2025-04-24 17:44:20|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|0
1745516680000|2025-04-24 17:44:40|24.73|24.57|24.75|24.59|24.77|24.61|24.73|24.57|47
1745516690000|2025-04-24 17:44:50|24.77|24.61|24.77|24.61|24.77|24.61|24.73|24.57|4
1745516700000|2025-04-24 17:45:00|24.75|24.59|24.73|24.57|24.77|24.61|24.73|24.57|15
1745516710000|2025-04-24 17:45:10|24.75|24.59|24.75|24.59|24.75|24.59|24.73|24.57|4
1745516720000|2025-04-24 17:45:20|24.77|24.61|24.77|24.61|24.77|24.61|24.73|24.57|37
1745516740000|2025-04-24 17:45:40|||||||||3
1745516780000|2025-04-24 17:46:20|||||||||2
1745516790000|2025-04-24 17:46:30|||||||||1
1745516800000|2025-04-24 17:46:40|||||||||17
1745516810000|2025-04-24 17:46:50|24.75|24.59|24.77|24.61|24.77|24.61|24.73|24.57|8
1745516820000|2025-04-24 17:47:00|24.75|24.59|24.73|24.57|24.77|24.61|24.73|24.57|3
1745516830000|2025-04-24 17:47:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1745516860000|2025-04-24 17:47:40|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|0
1745516870000|2025-04-24 17:47:50|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1745516880000|2025-04-24 17:48:00|24.73|24.57|24.73|24.57|24.73|24.57|24.72|24.56|0
1745516890000|2025-04-24 17:48:10|||||||||1
1745516900000|2025-04-24 17:48:20|||||||||3
1745516910000|2025-04-24 17:48:30|||||||||1
1745516920000|2025-04-24 17:48:40|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|5
1745516930000|2025-04-24 17:48:50|||||||||1
1745516940000|2025-04-24 17:49:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|17
1745516950000|2025-04-24 17:49:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1745517020000|2025-04-24 17:50:20|||||||||11
1745517040000|2025-04-24 17:50:40|||||||||1
1745517070000|2025-04-24 17:51:10|||||||||1
1745517120000|2025-04-24 17:52:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|32
1745517170000|2025-04-24 17:52:50|||||||||1
1745517200000|2025-04-24 17:53:20|||||||||2
1745517210000|2025-04-24 17:53:30|||||||||3
1745517250000|2025-04-24 17:54:10|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|63
1745517270000|2025-04-24 17:54:30|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|17
1745517280000|2025-04-24 17:54:40|24.67|24.51|24.67|24.51|24.67|24.51|24.65|24.49|2
1745517290000|2025-04-24 17:54:50|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|0
1745517300000|2025-04-24 17:55:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|20
1745517310000|2025-04-24 17:55:10|24.65|24.49|24.68|24.52|24.68|24.52|24.65|24.49|4
1745517360000|2025-04-24 17:56:00|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|0
1745517370000|2025-04-24 17:56:10|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|0
1745517380000|2025-04-24 17:56:20|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|6
1745517410000|2025-04-24 17:56:50|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|1
1745517450000|2025-04-24 17:57:30|24.68|24.52|24.68|24.52|24.68|24.52|24.67|24.51|1
1745517460000|2025-04-24 17:57:40|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|1
1745517470000|2025-04-24 17:57:50|24.68|24.52|24.68|24.52|24.68|24.52|24.67|24.51|1
1745517480000|2025-04-24 17:58:00|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|0
1745517510000|2025-04-24 17:58:30|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|1
1745517520000|2025-04-24 17:58:40|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|0
1745517530000|2025-04-24 17:58:50|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|0
1745517540000|2025-04-24 17:59:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1745517570000|2025-04-24 17:59:30|||||||||3
1745517580000|2025-04-24 17:59:40|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|4
1745517590000|2025-04-24 17:59:50|||||||||3
1745517610000|2025-04-24 18:00:10|||||||||1
1745517630000|2025-04-24 18:00:30|||||||||4
1745517640000|2025-04-24 18:00:40|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|3
1745517650000|2025-04-24 18:00:50|||||||||1
1745517670000|2025-04-24 18:01:10|||||||||1
1745517690000|2025-04-24 18:01:30|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|18
1745517700000|2025-04-24 18:01:40|||||||||2
1745517710000|2025-04-24 18:01:50|||||||||3
1745517730000|2025-04-24 18:02:10|||||||||1
1745517770000|2025-04-24 18:02:50|||||||||4
1745517790000|2025-04-24 18:03:10|||||||||1
1745517810000|2025-04-24 18:03:30|||||||||1
1745517820000|2025-04-24 18:03:40|||||||||2
1745517840000|2025-04-24 18:04:00|||||||||1
1745517860000|2025-04-24 18:04:20|||||||||35
1745517880000|2025-04-24 18:04:40|||||||||2
1745517900000|2025-04-24 18:05:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|31
1745517910000|2025-04-24 18:05:10|||||||||1
1745517920000|2025-04-24 18:05:20|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|4
1745517930000|2025-04-24 18:05:30|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|41
1745517950000|2025-04-24 18:05:50|||||||||68
1745517960000|2025-04-24 18:06:00|||||||||18
1745517980000|2025-04-24 18:06:20|||||||||2
1745517990000|2025-04-24 18:06:30|||||||||2
1745518000000|2025-04-24 18:06:40|||||||||54
1745518020000|2025-04-24 18:07:00|||||||||25
1745518060000|2025-04-24 18:07:40|||||||||26
1745518070000|2025-04-24 18:07:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745518080000|2025-04-24 18:08:00|||||||||2
1745518090000|2025-04-24 18:08:10|||||||||2
1745518100000|2025-04-24 18:08:20|||||||||4
1745518160000|2025-04-24 18:09:20|||||||||1
1745518170000|2025-04-24 18:09:30|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|11
1745518220000|2025-04-24 18:10:20|||||||||2
1745518280000|2025-04-24 18:11:20|||||||||1
1745518340000|2025-04-24 18:12:20|||||||||42
1745518350000|2025-04-24 18:12:30|||||||||2
1745518370000|2025-04-24 18:12:50|||||||||1
1745518390000|2025-04-24 18:13:10|||||||||2
1745518400000|2025-04-24 18:13:20|||||||||1
1745518410000|2025-04-24 18:13:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|27
1745518490000|2025-04-24 18:14:50|||||||||1
1745518500000|2025-04-24 18:15:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|25
1745518510000|2025-04-24 18:15:10|24.63|24.47|24.59|24.43|24.64|24.48|24.59|24.43|38
1745518520000|2025-04-24 18:15:20|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|14
1745518530000|2025-04-24 18:15:30|24.59|24.43|24.61|24.45|24.63|24.47|24.59|24.43|2
1745518540000|2025-04-24 18:15:40|24.59|24.43|24.64|24.48|24.64|24.48|24.59|24.43|34
1745518550000|2025-04-24 18:15:50|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|58
1745518560000|2025-04-24 18:16:00|24.64|24.48|24.63|24.47|24.64|24.48|24.63|24.47|11
1745518580000|2025-04-24 18:16:20|||||||||1
1745518600000|2025-04-24 18:16:40|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|50
1745518620000|2025-04-24 18:17:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|78
1745518670000|2025-04-24 18:17:50|||||||||3
1745518700000|2025-04-24 18:18:20|||||||||10
1745518760000|2025-04-24 18:19:20|||||||||1
1745518770000|2025-04-24 18:19:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|9
1745518800000|2025-04-24 18:20:00|24.66|24.5|24.68|24.52|24.68|24.52|24.64|24.48|7
1745518810000|2025-04-24 18:20:10|||||||||1
1745518830000|2025-04-24 18:20:30|||||||||1
1745518840000|2025-04-24 18:20:40|||||||||1
1745518860000|2025-04-24 18:21:00|||||||||1
1745518880000|2025-04-24 18:21:20|||||||||1
1745518920000|2025-04-24 18:22:00|||||||||1
1745518980000|2025-04-24 18:23:00|||||||||1
1745519050000|2025-04-24 18:24:10|||||||||1
1745519080000|2025-04-24 18:24:40|||||||||66
1745519090000|2025-04-24 18:24:50|||||||||9
1745519130000|2025-04-24 18:25:30|||||||||1
1745519150000|2025-04-24 18:25:50|||||||||1
1745519160000|2025-04-24 18:26:00|24.7|24.54|24.68|24.52|24.7|24.54|24.68|24.52|20
1745519170000|2025-04-24 18:26:10|||||||||2
1745519220000|2025-04-24 18:27:00|||||||||2
1745519230000|2025-04-24 18:27:10|||||||||1
1745519240000|2025-04-24 18:27:20|||||||||2
1745519280000|2025-04-24 18:28:00|||||||||1
1745519370000|2025-04-24 18:29:30|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|2
1745519390000|2025-04-24 18:29:50|||||||||2
1745519400000|2025-04-24 18:30:00|||||||||3
1745519420000|2025-04-24 18:30:20|||||||||3
1745519430000|2025-04-24 18:30:30|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|9
1745519440000|2025-04-24 18:30:40|||||||||1
1745519450000|2025-04-24 18:30:50|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|6
1745519460000|2025-04-24 18:31:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|13
1745519520000|2025-04-24 18:32:00|||||||||1
1745519550000|2025-04-24 18:32:30|||||||||1
1745519560000|2025-04-24 18:32:40|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|5
1745519570000|2025-04-24 18:32:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|2
1745519580000|2025-04-24 18:33:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|88
1745519590000|2025-04-24 18:33:10|||||||||9
1745519600000|2025-04-24 18:33:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|94
1745519670000|2025-04-24 18:34:30|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1745519680000|2025-04-24 18:34:40|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|11
1745519690000|2025-04-24 18:34:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745519700000|2025-04-24 18:35:00|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|3
1745519710000|2025-04-24 18:35:10|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|5
1745519720000|2025-04-24 18:35:20|||||||||1
1745519730000|2025-04-24 18:35:30|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|1
1745519740000|2025-04-24 18:35:40|||||||||1
1745519750000|2025-04-24 18:35:50|||||||||3
1745519760000|2025-04-24 18:36:00|||||||||3
1745519770000|2025-04-24 18:36:10|||||||||2
1745519780000|2025-04-24 18:36:20|||||||||2
1745519790000|2025-04-24 18:36:30|||||||||4
1745519800000|2025-04-24 18:36:40|||||||||1
1745519810000|2025-04-24 18:36:50|||||||||1
1745519820000|2025-04-24 18:37:00|||||||||1
1745519830000|2025-04-24 18:37:10|||||||||1
1745519840000|2025-04-24 18:37:20|||||||||5
1745519850000|2025-04-24 18:37:30|||||||||2
1745519860000|2025-04-24 18:37:40|||||||||1
1745519870000|2025-04-24 18:37:50|||||||||2
1745519880000|2025-04-24 18:38:00|||||||||2
1745519890000|2025-04-24 18:38:10|||||||||1
1745519900000|2025-04-24 18:38:20|||||||||6
1745519910000|2025-04-24 18:38:30|||||||||1
1745519920000|2025-04-24 18:38:40|||||||||1
1745519930000|2025-04-24 18:38:50|||||||||1
1745519940000|2025-04-24 18:39:00|||||||||2
1745519950000|2025-04-24 18:39:10|||||||||2
1745519960000|2025-04-24 18:39:20|||||||||1
1745519970000|2025-04-24 18:39:30|||||||||2
1745519990000|2025-04-24 18:39:50|||||||||1
1745520000000|2025-04-24 18:40:00|||||||||4
1745520010000|2025-04-24 18:40:10|||||||||2
1745520020000|2025-04-24 18:40:20|||||||||24
1745520030000|2025-04-24 18:40:30|||||||||5
1745520040000|2025-04-24 18:40:40|||||||||5
1745520050000|2025-04-24 18:40:50|||||||||158
1745520060000|2025-04-24 18:41:00|||||||||1
1745520070000|2025-04-24 18:41:10|||||||||2
1745520080000|2025-04-24 18:41:20|||||||||1
1745520090000|2025-04-24 18:41:30|||||||||1
1745520100000|2025-04-24 18:41:40|||||||||3
1745520110000|2025-04-24 18:41:50|||||||||1
1745520120000|2025-04-24 18:42:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|118
1745520130000|2025-04-24 18:42:10|||||||||1
1745520140000|2025-04-24 18:42:20|||||||||1
1745520150000|2025-04-24 18:42:30|||||||||1
1745520160000|2025-04-24 18:42:40|||||||||1
1745520170000|2025-04-24 18:42:50|||||||||1
1745520180000|2025-04-24 18:43:00|||||||||14
1745520190000|2025-04-24 18:43:10|||||||||8
1745520200000|2025-04-24 18:43:20|||||||||3
1745520210000|2025-04-24 18:43:30|||||||||1
1745520220000|2025-04-24 18:43:40|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|55
1745520230000|2025-04-24 18:43:50|||||||||1
1745520240000|2025-04-24 18:44:00|||||||||1
1745520250000|2025-04-24 18:44:10|||||||||1
1745520260000|2025-04-24 18:44:20|||||||||1
1745520270000|2025-04-24 18:44:30|||||||||6
1745520280000|2025-04-24 18:44:40|||||||||1
1745520290000|2025-04-24 18:44:50|||||||||2
1745520300000|2025-04-24 18:45:00|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|1
1745520320000|2025-04-24 18:45:20|||||||||1
1745520330000|2025-04-24 18:45:30|||||||||1
1745520340000|2025-04-24 18:45:40|||||||||2
1745520350000|2025-04-24 18:45:50|||||||||1
1745520360000|2025-04-24 18:46:00|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|3
1745520370000|2025-04-24 18:46:10|||||||||1
1745520380000|2025-04-24 18:46:20|||||||||2
1745520390000|2025-04-24 18:46:30|||||||||2
1745520400000|2025-04-24 18:46:40|||||||||3
1745520410000|2025-04-24 18:46:50|||||||||6
1745520420000|2025-04-24 18:47:00|||||||||5
1745520430000|2025-04-24 18:47:10|||||||||1
1745520440000|2025-04-24 18:47:20|||||||||2
1745520450000|2025-04-24 18:47:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|18
1745520460000|2025-04-24 18:47:40|||||||||1
1745520470000|2025-04-24 18:47:50|||||||||1
1745520480000|2025-04-24 18:48:00|||||||||6
1745520490000|2025-04-24 18:48:10|||||||||3
1745520500000|2025-04-24 18:48:20|||||||||2
1745520510000|2025-04-24 18:48:30|||||||||3
1745520520000|2025-04-24 18:48:40|||||||||2
1745520530000|2025-04-24 18:48:50|||||||||1
1745520540000|2025-04-24 18:49:00|||||||||1
1745520550000|2025-04-24 18:49:10|||||||||41
1745520560000|2025-04-24 18:49:20|||||||||1
1745520570000|2025-04-24 18:49:30|||||||||2
1745520580000|2025-04-24 18:49:40|||||||||2
1745520590000|2025-04-24 18:49:50|||||||||4
1745520600000|2025-04-24 18:50:00|||||||||1
1745520610000|2025-04-24 18:50:10|||||||||1
1745520660000|2025-04-24 18:51:00|||||||||4
1745520690000|2025-04-24 18:51:30|||||||||2
1745520720000|2025-04-24 18:52:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|10
1745520750000|2025-04-24 18:52:30|||||||||1
1745520770000|2025-04-24 18:52:50|||||||||3
1745520780000|2025-04-24 18:53:00|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|67
1745520790000|2025-04-24 18:53:10|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|58
1745520800000|2025-04-24 18:53:20|24.64|24.48|24.66|24.5|24.69|24.53|24.64|24.48|30
1745520810000|2025-04-24 18:53:30|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|66
1745520820000|2025-04-24 18:53:40|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|4
1745520840000|2025-04-24 18:54:00|24.65|24.49|24.69|24.53|24.69|24.53|24.65|24.49|52
1745520850000|2025-04-24 18:54:10|||||||||20
1745520860000|2025-04-24 18:54:20|||||||||2
1745520890000|2025-04-24 18:54:50|||||||||13
1745520940000|2025-04-24 18:55:40|||||||||2
1745520960000|2025-04-24 18:56:00|||||||||2
1745521050000|2025-04-24 18:57:30|||||||||1
1745521060000|2025-04-24 18:57:40|||||||||1
1745521070000|2025-04-24 18:57:50|||||||||4
1745521080000|2025-04-24 18:58:00|||||||||1
1745521120000|2025-04-24 18:58:40|||||||||1
1745521140000|2025-04-24 18:59:00|||||||||1
1745521170000|2025-04-24 18:59:30|||||||||2
1745521180000|2025-04-24 18:59:40|||||||||2
1745521190000|2025-04-24 18:59:50|||||||||1
1745521200000|2025-04-24 19:00:00|24.73|24.57|24.73|24.57|24.73|24.57|24.69|24.53|155
1745521210000|2025-04-24 19:00:10|24.74|24.58|24.74|24.58|24.74|24.58|24.73|24.57|7
1745521230000|2025-04-24 19:00:30|||||||||1
1745521240000|2025-04-24 19:00:40|24.73|24.57|24.73|24.57|24.74|24.58|24.73|24.57|0
1745521250000|2025-04-24 19:00:50|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|1
1745521260000|2025-04-24 19:01:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|2
1745521270000|2025-04-24 19:01:10|||||||||2
1745521280000|2025-04-24 19:01:20|||||||||1
1745521290000|2025-04-24 19:01:30|||||||||2
1745521300000|2025-04-24 19:01:40|||||||||2
1745521310000|2025-04-24 19:01:50|||||||||3
1745521320000|2025-04-24 19:02:00|||||||||1
1745521330000|2025-04-24 19:02:10|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|4
1745521340000|2025-04-24 19:02:20|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|2
1745521350000|2025-04-24 19:02:30|||||||||1
1745521360000|2025-04-24 19:02:40|||||||||2
1745521370000|2025-04-24 19:02:50|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|18
1745521380000|2025-04-24 19:03:00|24.74|24.58|24.74|24.58|24.78|24.62|24.74|24.58|164
1745521390000|2025-04-24 19:03:10|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|77
1745521400000|2025-04-24 19:03:20|24.76|24.6|24.74|24.58|24.78|24.62|24.74|24.58|28
1745521410000|2025-04-24 19:03:30|||||||||7
1745521420000|2025-04-24 19:03:40|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|74
1745521430000|2025-04-24 19:03:50|||||||||5
1745521440000|2025-04-24 19:04:00|||||||||6
1745521450000|2025-04-24 19:04:10|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|186
1745521460000|2025-04-24 19:04:20|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|36
1745521470000|2025-04-24 19:04:30|||||||||4
1745521480000|2025-04-24 19:04:40|||||||||2
1745521490000|2025-04-24 19:04:50|||||||||7
1745521500000|2025-04-24 19:05:00|||||||||2
1745521510000|2025-04-24 19:05:10|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|122
1745521520000|2025-04-24 19:05:20|||||||||3
1745521530000|2025-04-24 19:05:30|||||||||4
1745521540000|2025-04-24 19:05:40|||||||||1
1745521550000|2025-04-24 19:05:50|||||||||19
1745521560000|2025-04-24 19:06:00|||||||||57
1745521570000|2025-04-24 19:06:10|||||||||1
1745521580000|2025-04-24 19:06:20|||||||||1
1745521590000|2025-04-24 19:06:30|||||||||9
1745521600000|2025-04-24 19:06:40|||||||||1
1745521610000|2025-04-24 19:06:50|||||||||11
1745521620000|2025-04-24 19:07:00|||||||||2
1745521630000|2025-04-24 19:07:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|12
1745521640000|2025-04-24 19:07:20|||||||||1
1745521650000|2025-04-24 19:07:30|||||||||3
1745521670000|2025-04-24 19:07:50|||||||||14
1745521680000|2025-04-24 19:08:00|||||||||1
1745521690000|2025-04-24 19:08:10|||||||||2
1745521700000|2025-04-24 19:08:20|||||||||10
1745521710000|2025-04-24 19:08:30|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|30
1745521720000|2025-04-24 19:08:40|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|218
1745521730000|2025-04-24 19:08:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|14
1745521740000|2025-04-24 19:09:00|||||||||1
1745521750000|2025-04-24 19:09:10|||||||||1
1745521760000|2025-04-24 19:09:20|||||||||1
1745521770000|2025-04-24 19:09:30|||||||||10
1745521780000|2025-04-24 19:09:40|||||||||2
1745521790000|2025-04-24 19:09:50|||||||||1
1745521800000|2025-04-24 19:10:00|||||||||10
1745521810000|2025-04-24 19:10:10|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|14
1745521820000|2025-04-24 19:10:20|24.65|24.49|24.69|24.53|24.69|24.53|24.64|24.48|37
1745521830000|2025-04-24 19:10:30|||||||||1
1745521850000|2025-04-24 19:10:50|||||||||10
1745521860000|2025-04-24 19:11:00|||||||||11
1745521870000|2025-04-24 19:11:10|||||||||2
1745521880000|2025-04-24 19:11:20|||||||||1
1745521890000|2025-04-24 19:11:30|24.66|24.5|24.64|24.48|24.69|24.53|24.64|24.48|95
1745521900000|2025-04-24 19:11:40|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|10
1745521910000|2025-04-24 19:11:50|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|15
1745521920000|2025-04-24 19:12:00|||||||||10
1745521930000|2025-04-24 19:12:10|||||||||2
1745521940000|2025-04-24 19:12:20|||||||||1
1745521950000|2025-04-24 19:12:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|10
1745521960000|2025-04-24 19:12:40|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|20
1745521970000|2025-04-24 19:12:50|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|2
1745521980000|2025-04-24 19:13:00|||||||||2
1745521990000|2025-04-24 19:13:10|||||||||9
1745522000000|2025-04-24 19:13:20|||||||||2
1745522010000|2025-04-24 19:13:30|||||||||1
1745522020000|2025-04-24 19:13:40|||||||||9
1745522030000|2025-04-24 19:13:50|||||||||14
1745522040000|2025-04-24 19:14:00|||||||||1
1745522050000|2025-04-24 19:14:10|||||||||2
1745522060000|2025-04-24 19:14:20|||||||||4
1745522070000|2025-04-24 19:14:30|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|7
1745522080000|2025-04-24 19:14:40|||||||||2
1745522090000|2025-04-24 19:14:50|||||||||13
1745522100000|2025-04-24 19:15:00|||||||||5
1745522110000|2025-04-24 19:15:10|||||||||2
1745522120000|2025-04-24 19:15:20|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|20
1745522130000|2025-04-24 19:15:30|24.66|24.5|24.66|24.5|24.66|24.5|24.65|24.49|22
1745522140000|2025-04-24 19:15:40|24.65|24.49|24.64|24.48|24.66|24.5|24.64|24.48|6
1745522150000|2025-04-24 19:15:50|||||||||11
1745522160000|2025-04-24 19:16:00|||||||||3
1745522170000|2025-04-24 19:16:10|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|44
1745522180000|2025-04-24 19:16:20|||||||||12
1745522190000|2025-04-24 19:16:30|||||||||4
1745522200000|2025-04-24 19:16:40|||||||||4
1745522210000|2025-04-24 19:16:50|||||||||13
1745522220000|2025-04-24 19:17:00|||||||||2
1745522230000|2025-04-24 19:17:10|||||||||44
1745522240000|2025-04-24 19:17:20|||||||||11
1745522250000|2025-04-24 19:17:30|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|111
1745522260000|2025-04-24 19:17:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|22
1745522270000|2025-04-24 19:17:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|22
1745522280000|2025-04-24 19:18:00|||||||||29
1745522290000|2025-04-24 19:18:10|||||||||2
1745522300000|2025-04-24 19:18:20|||||||||9
1745522310000|2025-04-24 19:18:30|||||||||6
1745522320000|2025-04-24 19:18:40|||||||||4
1745522330000|2025-04-24 19:18:50|||||||||4
1745522340000|2025-04-24 19:19:00|||||||||2
1745522350000|2025-04-24 19:19:10|||||||||10
1745522360000|2025-04-24 19:19:20|||||||||3
1745522370000|2025-04-24 19:19:30|||||||||3
1745522380000|2025-04-24 19:19:40|||||||||11
1745522390000|2025-04-24 19:19:50|||||||||3
1745522400000|2025-04-24 19:20:00|||||||||5
1745522420000|2025-04-24 19:20:20|||||||||7
1745522440000|2025-04-24 19:20:40|||||||||7
1745522460000|2025-04-24 19:21:00|||||||||7
1745522490000|2025-04-24 19:21:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|19
1745522510000|2025-04-24 19:21:50|||||||||7
1745522530000|2025-04-24 19:22:10|||||||||1
1745522540000|2025-04-24 19:22:20|24.59|24.43|24.6|24.44|24.61|24.45|24.59|24.43|10
1745522550000|2025-04-24 19:22:30|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|0
1745522560000|2025-04-24 19:22:40|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|6
1745522570000|2025-04-24 19:22:50|24.6|24.44|24.59|24.43|24.6|24.44|24.59|24.43|1
1745522580000|2025-04-24 19:23:00|||||||||6
1745522590000|2025-04-24 19:23:10|||||||||1
1745522600000|2025-04-24 19:23:20|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745522610000|2025-04-24 19:23:30|||||||||6
1745522630000|2025-04-24 19:23:50|||||||||3
1745522640000|2025-04-24 19:24:00|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|4
1745522660000|2025-04-24 19:24:20|24.62|24.46|24.61|24.45|24.64|24.48|24.61|24.45|25
1745522670000|2025-04-24 19:24:30|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|46
1745522680000|2025-04-24 19:24:40|||||||||4
1745522690000|2025-04-24 19:24:50|||||||||2
1745522700000|2025-04-24 19:25:00|24.61|24.45|24.62|24.46|24.64|24.48|24.61|24.45|2
1745522710000|2025-04-24 19:25:10|24.61|24.45|24.59|24.43|24.62|24.46|24.59|24.43|0
1745522720000|2025-04-24 19:25:20|24.6|24.44|24.59|24.43|24.61|24.45|24.59|24.43|35
1745522730000|2025-04-24 19:25:30|24.61|24.45|24.59|24.43|24.61|24.45|24.59|24.43|0
1745522740000|2025-04-24 19:25:40|24.6|24.44|24.59|24.43|24.61|24.45|24.59|24.43|0
1745522780000|2025-04-24 19:26:20|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745522800000|2025-04-24 19:26:40|24.6|24.44|24.6|24.44|24.61|24.45|24.59|24.43|0
1745522810000|2025-04-24 19:26:50|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|1
1745522820000|2025-04-24 19:27:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|0
1745522830000|2025-04-24 19:27:10|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|8
1745522860000|2025-04-24 19:27:40|||||||||21
1745522880000|2025-04-24 19:28:00|||||||||14
1745522910000|2025-04-24 19:28:30|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|16
1745522920000|2025-04-24 19:28:40|24.6|24.44|24.59|24.43|24.62|24.46|24.59|24.43|15
1745522930000|2025-04-24 19:28:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|1
1745522960000|2025-04-24 19:29:20|||||||||1
1745522980000|2025-04-24 19:29:40|||||||||1
1745522990000|2025-04-24 19:29:50|||||||||1
1745523000000|2025-04-24 19:30:00|||||||||1
1745523010000|2025-04-24 19:30:10|||||||||1
1745523020000|2025-04-24 19:30:20|24.61|24.45|24.59|24.43|24.61|24.45|24.59|24.43|5
1745523030000|2025-04-24 19:30:30|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|12
1745523040000|2025-04-24 19:30:40|||||||||3
1745523050000|2025-04-24 19:30:50|||||||||4
1745523060000|2025-04-24 19:31:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|7
1745523070000|2025-04-24 19:31:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1745523080000|2025-04-24 19:31:20|||||||||2
1745523090000|2025-04-24 19:31:30|||||||||82
1745523100000|2025-04-24 19:31:40|24.59|24.43|24.57|24.41|24.59|24.43|24.56|24.4|118
1745523110000|2025-04-24 19:31:50|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|1
1745523120000|2025-04-24 19:32:00|||||||||1
1745523130000|2025-04-24 19:32:10|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|7
1745523140000|2025-04-24 19:32:20|||||||||2
1745523150000|2025-04-24 19:32:30|||||||||2
1745523170000|2025-04-24 19:32:50|||||||||19
1745523180000|2025-04-24 19:33:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|89
1745523190000|2025-04-24 19:33:10|||||||||6
1745523200000|2025-04-24 19:33:20|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|20
1745523210000|2025-04-24 19:33:30|24.56|24.4|24.59|24.43|24.59|24.43|24.56|24.4|30
1745523220000|2025-04-24 19:33:40|||||||||3
1745523230000|2025-04-24 19:33:50|||||||||1
1745523240000|2025-04-24 19:34:00|||||||||1
1745523250000|2025-04-24 19:34:10|||||||||1
1745523260000|2025-04-24 19:34:20|||||||||14
1745523270000|2025-04-24 19:34:30|||||||||28
1745523280000|2025-04-24 19:34:40|||||||||1
1745523290000|2025-04-24 19:34:50|||||||||1
1745523300000|2025-04-24 19:35:00|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|449
1745523310000|2025-04-24 19:35:10|||||||||3
1745523320000|2025-04-24 19:35:20|24.62|24.46|24.62|24.46|24.64|24.48|24.61|24.45|149
1745523330000|2025-04-24 19:35:30|24.61|24.45|24.61|24.45|24.64|24.48|24.61|24.45|7
1745523340000|2025-04-24 19:35:40|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|6
1745523350000|2025-04-24 19:35:50|||||||||1
1745523360000|2025-04-24 19:36:00|||||||||1
1745523370000|2025-04-24 19:36:10|||||||||1
1745523380000|2025-04-24 19:36:20|||||||||1
1745523390000|2025-04-24 19:36:30|||||||||8
1745523400000|2025-04-24 19:36:40|||||||||1
1745523410000|2025-04-24 19:36:50|||||||||1
1745523420000|2025-04-24 19:37:00|||||||||14
1745523430000|2025-04-24 19:37:10|||||||||1
1745523440000|2025-04-24 19:37:20|24.57|24.41|24.56|24.4|24.59|24.43|24.56|24.4|12
1745523450000|2025-04-24 19:37:30|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|38
1745523460000|2025-04-24 19:37:40|24.56|24.4|24.59|24.43|24.59|24.43|24.56|24.4|17
1745523480000|2025-04-24 19:38:00|||||||||3
1745523490000|2025-04-24 19:38:10|||||||||1
1745523500000|2025-04-24 19:38:20|||||||||2
1745523510000|2025-04-24 19:38:30|||||||||7
1745523520000|2025-04-24 19:38:40|||||||||5
1745523530000|2025-04-24 19:38:50|||||||||30
1745523540000|2025-04-24 19:39:00|||||||||11
1745523560000|2025-04-24 19:39:20|||||||||1
1745523570000|2025-04-24 19:39:30|||||||||1
1745523580000|2025-04-24 19:39:40|||||||||7
1745523590000|2025-04-24 19:39:50|||||||||1
1745523600000|2025-04-24 19:40:00|||||||||2
1745523610000|2025-04-24 19:40:10|||||||||8
1745523620000|2025-04-24 19:40:20|||||||||8
1745523630000|2025-04-24 19:40:30|||||||||1
1745523640000|2025-04-24 19:40:40|||||||||1
1745523650000|2025-04-24 19:40:50|||||||||1
1745523660000|2025-04-24 19:41:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|24
1745523670000|2025-04-24 19:41:10|||||||||1
1745523680000|2025-04-24 19:41:20|||||||||1
1745523690000|2025-04-24 19:41:30|||||||||1
1745523700000|2025-04-24 19:41:40|||||||||7
1745523710000|2025-04-24 19:41:50|||||||||1
1745523720000|2025-04-24 19:42:00|||||||||5
1745523730000|2025-04-24 19:42:10|||||||||32
1745523740000|2025-04-24 19:42:20|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|119
1745523750000|2025-04-24 19:42:30|24.51|24.35|24.51|24.35|24.54|24.38|24.51|24.35|87
1745523760000|2025-04-24 19:42:40|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|8
1745523770000|2025-04-24 19:42:50|||||||||1
1745523780000|2025-04-24 19:43:00|||||||||4
1745523790000|2025-04-24 19:43:10|||||||||1
1745523800000|2025-04-24 19:43:20|||||||||7
1745523810000|2025-04-24 19:43:30|||||||||2
1745523820000|2025-04-24 19:43:40|||||||||5
1745523830000|2025-04-24 19:43:50|||||||||9
1745523840000|2025-04-24 19:44:00|||||||||7
1745523850000|2025-04-24 19:44:10|||||||||3
1745523860000|2025-04-24 19:44:20|||||||||8
1745523870000|2025-04-24 19:44:30|||||||||8
1745523880000|2025-04-24 19:44:40|||||||||6
1745523890000|2025-04-24 19:44:50|||||||||17
1745523900000|2025-04-24 19:45:00|||||||||9
1745523910000|2025-04-24 19:45:10|||||||||5
1745523920000|2025-04-24 19:45:20|||||||||12
1745523930000|2025-04-24 19:45:30|||||||||35
1745523940000|2025-04-24 19:45:40|||||||||10
1745523950000|2025-04-24 19:45:50|||||||||8
1745523960000|2025-04-24 19:46:00|||||||||13
1745523970000|2025-04-24 19:46:10|||||||||31
1745523980000|2025-04-24 19:46:20|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|26
1745523990000|2025-04-24 19:46:30|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|127
1745524000000|2025-04-24 19:46:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|5
1745524010000|2025-04-24 19:46:50|||||||||6
1745524020000|2025-04-24 19:47:00|||||||||25
1745524030000|2025-04-24 19:47:10|||||||||23
1745524040000|2025-04-24 19:47:20|||||||||29
1745524050000|2025-04-24 19:47:30|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|30
1745524060000|2025-04-24 19:47:40|||||||||16
1745524070000|2025-04-24 19:47:50|||||||||33
1745524080000|2025-04-24 19:48:00|||||||||21
1745524090000|2025-04-24 19:48:10|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|63
1745524100000|2025-04-24 19:48:20|||||||||21
1745524110000|2025-04-24 19:48:30|||||||||8
1745524120000|2025-04-24 19:48:40|||||||||54
1745524130000|2025-04-24 19:48:50|||||||||11
1745524140000|2025-04-24 19:49:00|||||||||14
1745524150000|2025-04-24 19:49:10|||||||||16
1745524160000|2025-04-24 19:49:20|||||||||65
1745524170000|2025-04-24 19:49:30|||||||||6
1745524180000|2025-04-24 19:49:40|||||||||20
1745524190000|2025-04-24 19:49:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|22
1745524200000|2025-04-24 19:50:00|||||||||33
1745524210000|2025-04-24 19:50:10|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|94
1745524220000|2025-04-24 19:50:20|||||||||8
1745524230000|2025-04-24 19:50:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|117
1745524240000|2025-04-24 19:50:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|8
1745524250000|2025-04-24 19:50:50|||||||||2
1745524260000|2025-04-24 19:51:00|||||||||14
1745524270000|2025-04-24 19:51:10|||||||||28
1745524280000|2025-04-24 19:51:20|||||||||8
1745524290000|2025-04-24 19:51:30|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|38
1745524300000|2025-04-24 19:51:40|||||||||48
1745524310000|2025-04-24 19:51:50|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|20
1745524320000|2025-04-24 19:52:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|25
1745524330000|2025-04-24 19:52:10|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|27
1745524340000|2025-04-24 19:52:20|||||||||70
1745524350000|2025-04-24 19:52:30|||||||||41
1745524360000|2025-04-24 19:52:40|||||||||108
1745524370000|2025-04-24 19:52:50|||||||||37
1745524380000|2025-04-24 19:53:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|31
1745524390000|2025-04-24 19:53:10|||||||||41
1745524400000|2025-04-24 19:53:20|||||||||37
1745524410000|2025-04-24 19:53:30|||||||||21
1745524420000|2025-04-24 19:53:40|||||||||32
1745524430000|2025-04-24 19:53:50|24.44|24.28|24.43|24.27|24.48|24.32|24.43|24.27|364
1745524440000|2025-04-24 19:54:00|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|3
1745524450000|2025-04-24 19:54:10|24.43|24.27|24.43|24.27|24.44|24.28|24.43|24.27|20
1745524460000|2025-04-24 19:54:20|24.44|24.28|24.44|24.28|24.46|24.3|24.43|24.27|119
1745524470000|2025-04-24 19:54:30|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|20
1745524480000|2025-04-24 19:54:40|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|22
1745524490000|2025-04-24 19:54:50|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|118
1745524500000|2025-04-24 19:55:00|24.44|24.28|24.48|24.32|24.48|24.32|24.44|24.28|25
1745524510000|2025-04-24 19:55:10|||||||||38
1745524520000|2025-04-24 19:55:20|||||||||23
1745524530000|2025-04-24 19:55:30|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|123
1745524540000|2025-04-24 19:55:40|24.48|24.32|24.48|24.32|24.48|24.32|24.46|24.3|25
1745524550000|2025-04-24 19:55:50|||||||||37
1745524560000|2025-04-24 19:56:00|||||||||21
1745524570000|2025-04-24 19:56:10|||||||||43
1745524580000|2025-04-24 19:56:20|||||||||9
1745524590000|2025-04-24 19:56:30|||||||||9
1745524600000|2025-04-24 19:56:40|||||||||60
1745524610000|2025-04-24 19:56:50|||||||||46
1745524620000|2025-04-24 19:57:00|||||||||42
1745524630000|2025-04-24 19:57:10|||||||||50
1745524640000|2025-04-24 19:57:20|||||||||1
1745524650000|2025-04-24 19:57:30|||||||||24
1745524660000|2025-04-24 19:57:40|||||||||42
1745524670000|2025-04-24 19:57:50|||||||||53
1745524680000|2025-04-24 19:58:00|||||||||85
1745524690000|2025-04-24 19:58:10|||||||||69
1745524700000|2025-04-24 19:58:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|106
1745524710000|2025-04-24 19:58:30|||||||||44
1745524720000|2025-04-24 19:58:40|24.5|24.34|24.48|24.32|24.51|24.35|24.48|24.32|145
1745524730000|2025-04-24 19:58:50|||||||||52
1745524740000|2025-04-24 19:59:00|||||||||338
1745524750000|2025-04-24 19:59:10|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|44
1745524760000|2025-04-24 19:59:20|||||||||44
1745524770000|2025-04-24 19:59:30|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|143
1745524780000|2025-04-24 19:59:40|||||||||261
1745524790000|2025-04-24 19:59:50|24.46|24.3|24.51|24.35|24.51|24.35|24.46|24.3|337
1745524800000|2025-04-24 20:00:00|24.48|24.32|24.46|24.3|24.48|24.32|24.46|24.3|155
1745524810000|2025-04-24 20:00:10|||||||||19
1745524820000|2025-04-24 20:00:20|24.48|24.32|24.48|24.32|24.48|24.32|24.46|24.3|5
1745524830000|2025-04-24 20:00:30|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|7
1745524840000|2025-04-24 20:00:40|||||||||2
1745524850000|2025-04-24 20:00:50|24.51|24.35|24.48|24.32|24.51|24.35|24.48|24.32|108
1745524860000|2025-04-24 20:01:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|35
1745524870000|2025-04-24 20:01:10|||||||||5
1745524880000|2025-04-24 20:01:20|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|1
1745524890000|2025-04-24 20:01:30|||||||||29
1745524900000|2025-04-24 20:01:40|24.47|24.31|24.29|24.13|24.47|24.31|24.29|24.13|424
1745524910000|2025-04-24 20:01:50|24.34|24.18|24.34|24.18|24.43|24.27|24.34|24.18|384
1745524920000|2025-04-24 20:02:00|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|30
1745524930000|2025-04-24 20:02:10|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|40
1745524940000|2025-04-24 20:02:20|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|14
1745524950000|2025-04-24 20:02:30|||||||||4
1745524960000|2025-04-24 20:02:40|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|60
1745524970000|2025-04-24 20:02:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|11
1745524980000|2025-04-24 20:03:00|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|53
1745524990000|2025-04-24 20:03:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|5
1745525000000|2025-04-24 20:03:20|24.33|24.17|24.33|24.17|24.34|24.18|24.29|24.13|37
1745525020000|2025-04-24 20:03:40|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|50
1745525030000|2025-04-24 20:03:50|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|39
1745525040000|2025-04-24 20:04:00|||||||||97
1745525050000|2025-04-24 20:04:10|24.39|24.23|24.38|24.22|24.43|24.27|24.38|24.22|140
1745525060000|2025-04-24 20:04:20|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|45
1745525070000|2025-04-24 20:04:30|||||||||5
1745525080000|2025-04-24 20:04:40|||||||||8
1745525090000|2025-04-24 20:04:50|||||||||19
1745525100000|2025-04-24 20:05:00|||||||||7
1745525110000|2025-04-24 20:05:10|||||||||3
1745525120000|2025-04-24 20:05:20|||||||||9
1745525130000|2025-04-24 20:05:30|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|103
1745525140000|2025-04-24 20:05:40|24.42|24.26|24.41|24.25|24.43|24.27|24.41|24.25|0
1745525150000|2025-04-24 20:05:50|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|59
1745525160000|2025-04-24 20:06:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|114
1745525170000|2025-04-24 20:06:10|24.4|24.24|24.41|24.25|24.41|24.25|24.38|24.22|156
1745525180000|2025-04-24 20:06:20|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|4
1745525190000|2025-04-24 20:06:30|||||||||2
1745525200000|2025-04-24 20:06:40|||||||||81
1745525210000|2025-04-24 20:06:50|||||||||32
1745525220000|2025-04-24 20:07:00|||||||||30
1745525230000|2025-04-24 20:07:10|||||||||18
1745525240000|2025-04-24 20:07:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|95
1745525250000|2025-04-24 20:07:30|24.38|24.22|24.38|24.22|24.41|24.25|24.38|24.22|56
1745525260000|2025-04-24 20:07:40|||||||||2
1745525270000|2025-04-24 20:07:50|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|8
1745525280000|2025-04-24 20:08:00|24.34|24.18|24.34|24.18|24.38|24.22|24.33|24.17|22
1745525290000|2025-04-24 20:08:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745525310000|2025-04-24 20:08:30|||||||||1
1745525320000|2025-04-24 20:08:40|||||||||208
1745525330000|2025-04-24 20:08:50|||||||||4
1745525340000|2025-04-24 20:09:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|11
1745525350000|2025-04-24 20:09:10|||||||||1
1745525360000|2025-04-24 20:09:20|24.33|24.17|24.31|24.15|24.33|24.17|24.29|24.13|105
1745525370000|2025-04-24 20:09:30|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|0
1745525380000|2025-04-24 20:09:40|||||||||2
1745525400000|2025-04-24 20:10:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|58
1745525460000|2025-04-24 20:11:00|||||||||5
1745525470000|2025-04-24 20:11:10|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|60
1745525480000|2025-04-24 20:11:20|||||||||22
1745525520000|2025-04-24 20:12:00|||||||||19
1745525530000|2025-04-24 20:12:10|||||||||21
1745525590000|2025-04-24 20:13:10|||||||||2
1745525620000|2025-04-24 20:13:40|||||||||2
1745525630000|2025-04-24 20:13:50|||||||||1
1745525640000|2025-04-24 20:14:00|||||||||12
1745525650000|2025-04-24 20:14:10|||||||||1
1745525660000|2025-04-24 20:14:20|||||||||13
1745525670000|2025-04-24 20:14:30|||||||||12
1745525680000|2025-04-24 20:14:40|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|2
1745525690000|2025-04-24 20:14:50|||||||||16
1745526660000|2025-04-24 20:31:00|||||||||1
1745526750000|2025-04-24 20:32:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|6
1745526760000|2025-04-24 20:32:40|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1745526790000|2025-04-24 20:33:10|24.39|24.23|24.43|24.27|24.43|24.27|24.39|24.23|4
1745526880000|2025-04-24 20:34:40|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|1
1745526900000|2025-04-24 20:35:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1745526940000|2025-04-24 20:35:40|24.39|24.23|24.39|24.23|24.39|24.23|24.38|24.22|0
1745526970000|2025-04-24 20:36:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1745527030000|2025-04-24 20:37:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|11
1745527040000|2025-04-24 20:37:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745527130000|2025-04-24 20:38:50|||||||||2
1745527140000|2025-04-24 20:39:00|||||||||1
1745527180000|2025-04-24 20:39:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|2
1745527240000|2025-04-24 20:40:40|||||||||1
1745527260000|2025-04-24 20:41:00|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|23
1745527290000|2025-04-24 20:41:30|||||||||3
1745527300000|2025-04-24 20:41:40|||||||||8
1745527310000|2025-04-24 20:41:50|||||||||1
1745527320000|2025-04-24 20:42:00|||||||||2
1745527340000|2025-04-24 20:42:20|||||||||1
1745527360000|2025-04-24 20:42:40|||||||||3
1745527460000|2025-04-24 20:44:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|23
1745527470000|2025-04-24 20:44:30|||||||||4
1745527510000|2025-04-24 20:45:10|||||||||4
1745527540000|2025-04-24 20:45:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|1
1745527560000|2025-04-24 20:46:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1745527600000|2025-04-24 20:46:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745527610000|2025-04-24 20:46:50|||||||||1
1745527620000|2025-04-24 20:47:00|||||||||1
1745527630000|2025-04-24 20:47:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1745527680000|2025-04-24 20:48:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1745527690000|2025-04-24 20:48:10|||||||||103
1745527750000|2025-04-24 20:49:10|||||||||1
1745527800000|2025-04-24 20:50:00|||||||||1
1745527830000|2025-04-24 20:50:30|||||||||3
1745527860000|2025-04-24 20:51:00|||||||||1
1745528040000|2025-04-24 20:54:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|0
1745528050000|2025-04-24 20:54:10|||||||||1
1745528080000|2025-04-24 20:54:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1745528100000|2025-04-24 20:55:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745528110000|2025-04-24 20:55:10|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|0
1745528130000|2025-04-24 20:55:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1745528180000|2025-04-24 20:56:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|12
1745528220000|2025-04-24 20:57:00|||||||||9
1745528260000|2025-04-24 20:57:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1745528270000|2025-04-24 20:57:50|||||||||1
1745528310000|2025-04-24 20:58:30|||||||||1
1745528350000|2025-04-24 20:59:10|||||||||2
1745528390000|2025-04-24 20:59:50|||||||||7
1745532000000|2025-04-24 22:00:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1745532010000|2025-04-24 22:00:10|24.28|24.12|24.28|24.12|24.28|24.12|24.24|24.08|11
1745532020000|2025-04-24 22:00:20|||||||||1
1745532030000|2025-04-24 22:00:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|24
1745532050000|2025-04-24 22:00:50|||||||||2
1745532060000|2025-04-24 22:01:00|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|13
1745532070000|2025-04-24 22:01:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|5
1745532080000|2025-04-24 22:01:20|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|3
1745532090000|2025-04-24 22:01:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1745532100000|2025-04-24 22:01:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745532110000|2025-04-24 22:01:50|24.35|24.19|24.35|24.19|24.35|24.19|24.33|24.17|4
1745532120000|2025-04-24 22:02:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|3
1745532130000|2025-04-24 22:02:10|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|0
1745532140000|2025-04-24 22:02:20|24.34|24.18|24.33|24.17|24.36|24.2|24.33|24.17|0
1745532260000|2025-04-24 22:04:20|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|1
1745532270000|2025-04-24 22:04:30|||||||||3
1745532290000|2025-04-24 22:04:50|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|8
1745532300000|2025-04-24 22:05:00|||||||||1
1745532310000|2025-04-24 22:05:10|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|2
1745532320000|2025-04-24 22:05:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745532330000|2025-04-24 22:05:30|||||||||1
1745532350000|2025-04-24 22:05:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|6
1745532360000|2025-04-24 22:06:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1745532370000|2025-04-24 22:06:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745532380000|2025-04-24 22:06:20|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1745532410000|2025-04-24 22:06:50|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745532420000|2025-04-24 22:07:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|0
1745532450000|2025-04-24 22:07:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745532460000|2025-04-24 22:07:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745532490000|2025-04-24 22:08:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745532510000|2025-04-24 22:08:30|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|1
1745532550000|2025-04-24 22:09:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745532600000|2025-04-24 22:10:00|||||||||1
1745532610000|2025-04-24 22:10:10|||||||||2
1745532620000|2025-04-24 22:10:20|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1745532630000|2025-04-24 22:10:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|3
1745532640000|2025-04-24 22:10:40|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|0
1745532670000|2025-04-24 22:11:10|24.35|24.19|24.35|24.19|24.35|24.19|24.33|24.17|6
1745532680000|2025-04-24 22:11:20|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|0
1745532690000|2025-04-24 22:11:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745532700000|2025-04-24 22:11:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|12
1745532710000|2025-04-24 22:11:50|||||||||3
1745532720000|2025-04-24 22:12:00|24.33|24.17|24.33|24.17|24.35|24.19|24.33|24.17|0
1745532730000|2025-04-24 22:12:10|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|3
1745532740000|2025-04-24 22:12:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|3
1745532750000|2025-04-24 22:12:30|24.38|24.22|24.38|24.22|24.38|24.22|24.37|24.21|0
1745532760000|2025-04-24 22:12:40|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|0
1745532790000|2025-04-24 22:13:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745532800000|2025-04-24 22:13:20|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|10
1745532810000|2025-04-24 22:13:30|24.35|24.19|24.35|24.19|24.35|24.19|24.33|24.17|0
1745532840000|2025-04-24 22:14:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745532860000|2025-04-24 22:14:20|||||||||1
1745532870000|2025-04-24 22:14:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745532890000|2025-04-24 22:14:50|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|0
1745532900000|2025-04-24 22:15:00|24.28|24.12|24.28|24.12|24.3|24.14|24.28|24.12|0
1745532910000|2025-04-24 22:15:10|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|0
1745532920000|2025-04-24 22:15:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745532930000|2025-04-24 22:15:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745532940000|2025-04-24 22:15:40|||||||||1
1745533020000|2025-04-24 22:17:00|||||||||1
1745533040000|2025-04-24 22:17:20|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|0
1745533050000|2025-04-24 22:17:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745533060000|2025-04-24 22:17:40|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|3
1745533120000|2025-04-24 22:18:40|||||||||1
1745533190000|2025-04-24 22:19:50|||||||||1
1745533400000|2025-04-24 22:23:20|||||||||52
1745533410000|2025-04-24 22:23:30|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|3
1745533520000|2025-04-24 22:25:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745533530000|2025-04-24 22:25:30|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|37
1745533680000|2025-04-24 22:28:00|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|1
1745533810000|2025-04-24 22:30:10|24.24|24.08|24.28|24.12|24.28|24.12|24.24|24.08|1
1745533830000|2025-04-24 22:30:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1745533840000|2025-04-24 22:30:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745533850000|2025-04-24 22:30:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1745533860000|2025-04-24 22:31:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745533900000|2025-04-24 22:31:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1745533920000|2025-04-24 22:32:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745533940000|2025-04-24 22:32:20|||||||||1
1745534040000|2025-04-24 22:34:00|||||||||1
1745534050000|2025-04-24 22:34:10|||||||||1
1745534060000|2025-04-24 22:34:20|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1745534070000|2025-04-24 22:34:30|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|2
1745534080000|2025-04-24 22:34:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745534090000|2025-04-24 22:34:50|||||||||1
1745534100000|2025-04-24 22:35:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|1
1745534130000|2025-04-24 22:35:30|24.27|24.11|24.25|24.09|24.28|24.12|24.25|24.09|2
1745534150000|2025-04-24 22:35:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745534160000|2025-04-24 22:36:00|||||||||1
1745534200000|2025-04-24 22:36:40|||||||||1
1745534210000|2025-04-24 22:36:50|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1745534220000|2025-04-24 22:37:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745534230000|2025-04-24 22:37:10|||||||||2
1745534320000|2025-04-24 22:38:40|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|1
1745534360000|2025-04-24 22:39:20|||||||||2
1745534370000|2025-04-24 22:39:30|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|1
1745534380000|2025-04-24 22:39:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745534390000|2025-04-24 22:39:50|||||||||2
1745534520000|2025-04-24 22:42:00|||||||||1
1745534580000|2025-04-24 22:43:00|||||||||1
1745534600000|2025-04-24 22:43:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|10
1745534610000|2025-04-24 22:43:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745534630000|2025-04-24 22:43:50|||||||||1
1745534640000|2025-04-24 22:44:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1745534680000|2025-04-24 22:44:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745534690000|2025-04-24 22:44:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1745534710000|2025-04-24 22:45:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745534840000|2025-04-24 22:47:20|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|1
1745534870000|2025-04-24 22:47:50|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|0
1745534890000|2025-04-24 22:48:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745535010000|2025-04-24 22:50:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745535050000|2025-04-24 22:50:50|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1745535110000|2025-04-24 22:51:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745535480000|2025-04-24 22:58:00|||||||||1
1745535500000|2025-04-24 22:58:20|||||||||1
1745535560000|2025-04-24 22:59:20|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|7
1745535570000|2025-04-24 22:59:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745535660000|2025-04-24 23:01:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1745535680000|2025-04-24 23:01:20|24.2|24.04|24.22|24.06|24.23|24.07|24.2|24.04|0
1745535690000|2025-04-24 23:01:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745535700000|2025-04-24 23:01:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|2
1745535720000|2025-04-24 23:02:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745535810000|2025-04-24 23:03:30|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1745535830000|2025-04-24 23:03:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745535840000|2025-04-24 23:04:00|||||||||1
1745535880000|2025-04-24 23:04:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|4
1745536250000|2025-04-24 23:10:50|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745536270000|2025-04-24 23:11:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1745536380000|2025-04-24 23:13:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745536400000|2025-04-24 23:13:20|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1745536460000|2025-04-24 23:14:20|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745536490000|2025-04-24 23:14:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1745536500000|2025-04-24 23:15:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745536550000|2025-04-24 23:15:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745536710000|2025-04-24 23:18:30|||||||||2
1745536720000|2025-04-24 23:18:40|||||||||1
1745536750000|2025-04-24 23:19:10|||||||||2
1745536760000|2025-04-24 23:19:20|||||||||24
1745536890000|2025-04-24 23:21:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|9
1745536900000|2025-04-24 23:21:40|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|3
1745536910000|2025-04-24 23:21:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745536950000|2025-04-24 23:22:30|||||||||6
1745537150000|2025-04-24 23:25:50|||||||||3
1745537160000|2025-04-24 23:26:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745537180000|2025-04-24 23:26:20|24.19|24.03|24.2|24.04|24.21|24.05|24.19|24.03|3
1745537190000|2025-04-24 23:26:30|24.19|24.03|24.21|24.05|24.22|24.06|24.18|24.02|14
1745537200000|2025-04-24 23:26:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745537210000|2025-04-24 23:26:50|||||||||1
1745537250000|2025-04-24 23:27:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537330000|2025-04-24 23:28:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|3
1745537350000|2025-04-24 23:29:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1745537380000|2025-04-24 23:29:40|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|1
1745537390000|2025-04-24 23:29:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537440000|2025-04-24 23:30:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|2
1745537450000|2025-04-24 23:30:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537460000|2025-04-24 23:31:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1745537470000|2025-04-24 23:31:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537510000|2025-04-24 23:31:50|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745537520000|2025-04-24 23:32:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537530000|2025-04-24 23:32:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745537540000|2025-04-24 23:32:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|2
1745537640000|2025-04-24 23:34:00|||||||||1
1745537730000|2025-04-24 23:35:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|2
1745537740000|2025-04-24 23:35:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1745537760000|2025-04-24 23:36:00|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|4
1745537770000|2025-04-24 23:36:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745537780000|2025-04-24 23:36:20|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1745537850000|2025-04-24 23:37:30|||||||||1
1745537890000|2025-04-24 23:38:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745537910000|2025-04-24 23:38:30|||||||||2
1745537920000|2025-04-24 23:38:40|||||||||1
1745537940000|2025-04-24 23:39:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1745537950000|2025-04-24 23:39:10|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|2
1745537960000|2025-04-24 23:39:20|||||||||2
1745537970000|2025-04-24 23:39:30|||||||||2
1745537980000|2025-04-24 23:39:40|||||||||1
1745537990000|2025-04-24 23:39:50|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|7
1745538020000|2025-04-24 23:40:20|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|0
1745538030000|2025-04-24 23:40:30|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|2
1745538070000|2025-04-24 23:41:10|||||||||2
1745538090000|2025-04-24 23:41:30|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745538110000|2025-04-24 23:41:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745538120000|2025-04-24 23:42:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745538150000|2025-04-24 23:42:30|||||||||1
1745538160000|2025-04-24 23:42:40|||||||||2
1745538180000|2025-04-24 23:43:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|11
1745538240000|2025-04-24 23:44:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|1
1745538280000|2025-04-24 23:44:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745538290000|2025-04-24 23:44:50|||||||||1
1745538500000|2025-04-24 23:48:20|||||||||1
1745538520000|2025-04-24 23:48:40|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1745538530000|2025-04-24 23:48:50|||||||||1
1745538600000|2025-04-24 23:50:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1745538610000|2025-04-24 23:50:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745538620000|2025-04-24 23:50:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745538660000|2025-04-24 23:51:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745538700000|2025-04-24 23:51:40|||||||||2
1745538730000|2025-04-24 23:52:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745538780000|2025-04-24 23:53:00|||||||||1
1745539030000|2025-04-24 23:57:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745539200000|2025-04-25 00:00:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1745539210000|2025-04-25 00:00:10|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|3
1745539230000|2025-04-25 00:00:30|||||||||1
1745539270000|2025-04-25 00:01:10|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|0
1745539300000|2025-04-25 00:01:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745539470000|2025-04-25 00:04:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1745539490000|2025-04-25 00:04:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|2
1745539500000|2025-04-25 00:05:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745539740000|2025-04-25 00:09:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745539750000|2025-04-25 00:09:10|24.31|24.15|24.31|24.15|24.31|24.15|24.29|24.13|2
1745539760000|2025-04-25 00:09:20|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|3
1745539790000|2025-04-25 00:09:50|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1745539830000|2025-04-25 00:10:30|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1745539860000|2025-04-25 00:11:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1745539880000|2025-04-25 00:11:20|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|0
1745539890000|2025-04-25 00:11:30|||||||||1
1745539980000|2025-04-25 00:13:00|||||||||1
1745540020000|2025-04-25 00:13:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1745540030000|2025-04-25 00:13:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|1
1745540040000|2025-04-25 00:14:00|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|7
1745540100000|2025-04-25 00:15:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1745540110000|2025-04-25 00:15:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745540220000|2025-04-25 00:17:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1745540230000|2025-04-25 00:17:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|3
1745540400000|2025-04-25 00:20:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|2
1745540410000|2025-04-25 00:20:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745540440000|2025-04-25 00:20:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745540450000|2025-04-25 00:20:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745540710000|2025-04-25 00:25:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|3
1745540820000|2025-04-25 00:27:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745540870000|2025-04-25 00:27:50|24.19|24.03|24.23|24.07|24.23|24.07|24.19|24.03|3
1745541220000|2025-04-25 00:33:40|||||||||1
1745541310000|2025-04-25 00:35:10|||||||||7
1745541370000|2025-04-25 00:36:10|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|4
1745541380000|2025-04-25 00:36:20|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|1
1745541510000|2025-04-25 00:38:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1745541520000|2025-04-25 00:38:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745541610000|2025-04-25 00:40:10|||||||||1
1745541710000|2025-04-25 00:41:50|||||||||1
1745541730000|2025-04-25 00:42:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745541770000|2025-04-25 00:42:50|||||||||1
1745541810000|2025-04-25 00:43:30|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|11
1745541820000|2025-04-25 00:43:40|||||||||13
1745541880000|2025-04-25 00:44:40|||||||||2
1745541970000|2025-04-25 00:46:10|||||||||13
1745541980000|2025-04-25 00:46:20|||||||||21
1745541990000|2025-04-25 00:46:30|||||||||1
1745542140000|2025-04-25 00:49:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745542210000|2025-04-25 00:50:10|||||||||1
1745542280000|2025-04-25 00:51:20|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|6
1745542290000|2025-04-25 00:51:30|24.23|24.07|24.19|24.03|24.23|24.07|24.19|24.03|1
1745542410000|2025-04-25 00:53:30|24.14|23.98|24.16|24|24.16|24|24.14|23.98|40
1745542420000|2025-04-25 00:53:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745542430000|2025-04-25 00:53:50|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542440000|2025-04-25 00:54:00|24.16|24|24.16|24|24.16|24|24.14|23.98|2
1745542450000|2025-04-25 00:54:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745542460000|2025-04-25 00:54:20|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542480000|2025-04-25 00:54:40|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542550000|2025-04-25 00:55:50|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542570000|2025-04-25 00:56:10|||||||||2
1745542580000|2025-04-25 00:56:20|24.14|23.98|24.16|24|24.16|24|24.14|23.98|0
1745542590000|2025-04-25 00:56:30|24.18|24.02|24.16|24|24.18|24.02|24.16|24|0
1745542600000|2025-04-25 00:56:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745542610000|2025-04-25 00:56:50|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542630000|2025-04-25 00:57:10|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745542880000|2025-04-25 01:01:20|||||||||1
1745542940000|2025-04-25 01:02:20|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745542970000|2025-04-25 01:02:50|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745543080000|2025-04-25 01:04:40|||||||||11
1745543110000|2025-04-25 01:05:10|||||||||39
1745543180000|2025-04-25 01:06:20|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|2
1745543190000|2025-04-25 01:06:30|24.14|23.98|24.16|24|24.16|24|24.14|23.98|1
1745543200000|2025-04-25 01:06:40|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|1
1745543280000|2025-04-25 01:08:00|24.16|24|24.16|24|24.16|24|24.16|24|1
1745543350000|2025-04-25 01:09:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|2
1745543400000|2025-04-25 01:10:00|24.16|24|24.16|24|24.16|24|24.16|24|1
1745543500000|2025-04-25 01:11:40|24.18|24.02|24.18|24.02|24.18|24.02|24.16|24|0
1745543580000|2025-04-25 01:13:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|2
1745543630000|2025-04-25 01:13:50|24.16|24|24.16|24|24.16|24|24.16|24|1
1745543690000|2025-04-25 01:14:50|24.18|24.02|24.16|24|24.18|24.02|24.16|24|1
1745543750000|2025-04-25 01:15:50|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745543760000|2025-04-25 01:16:00|24.18|24.02|24.18|24.02|24.19|24.03|24.18|24.02|0
1745543800000|2025-04-25 01:16:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745543820000|2025-04-25 01:17:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745543830000|2025-04-25 01:17:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745543850000|2025-04-25 01:17:30|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745543960000|2025-04-25 01:19:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1745543970000|2025-04-25 01:19:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|4
1745543990000|2025-04-25 01:19:50|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|7
1745544110000|2025-04-25 01:21:50|||||||||1
1745544140000|2025-04-25 01:22:20|||||||||2
1745544190000|2025-04-25 01:23:10|||||||||2
1745544210000|2025-04-25 01:23:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|1
1745544340000|2025-04-25 01:25:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1745544500000|2025-04-25 01:28:20|||||||||2
1745544550000|2025-04-25 01:29:10|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|2
1745544560000|2025-04-25 01:29:20|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|6
1745544570000|2025-04-25 01:29:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745544580000|2025-04-25 01:29:40|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|1
1745544600000|2025-04-25 01:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745544740000|2025-04-25 01:32:20|||||||||3
1745544780000|2025-04-25 01:33:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|0
1745544800000|2025-04-25 01:33:20|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1745544860000|2025-04-25 01:34:20|24.31|24.15|24.33|24.17|24.33|24.17|24.3|24.14|0
1745544870000|2025-04-25 01:34:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745544890000|2025-04-25 01:34:50|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|0
1745544910000|2025-04-25 01:35:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745544920000|2025-04-25 01:35:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745544940000|2025-04-25 01:35:40|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|0
1745544950000|2025-04-25 01:35:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745544970000|2025-04-25 01:36:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745545060000|2025-04-25 01:37:40|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|1
1745545130000|2025-04-25 01:38:50|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|5
1745545140000|2025-04-25 01:39:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|0
1745545150000|2025-04-25 01:39:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1745545220000|2025-04-25 01:40:20|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|1
1745545230000|2025-04-25 01:40:30|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|0
1745545260000|2025-04-25 01:41:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745545570000|2025-04-25 01:46:10|||||||||1
1745545700000|2025-04-25 01:48:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|2
1745545720000|2025-04-25 01:48:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|3
1745545750000|2025-04-25 01:49:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745545770000|2025-04-25 01:49:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745545860000|2025-04-25 01:51:00|||||||||1
1745545870000|2025-04-25 01:51:10|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|2
1745545880000|2025-04-25 01:51:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745545970000|2025-04-25 01:52:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745545990000|2025-04-25 01:53:10|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745546020000|2025-04-25 01:53:40|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|1
1745546030000|2025-04-25 01:53:50|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|0
1745546040000|2025-04-25 01:54:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|1
1745546380000|2025-04-25 01:59:40|||||||||1
1745546670000|2025-04-25 02:04:30|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|1
1745546690000|2025-04-25 02:04:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745546700000|2025-04-25 02:05:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745546720000|2025-04-25 02:05:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745546740000|2025-04-25 02:05:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745546750000|2025-04-25 02:05:50|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|1
1745546760000|2025-04-25 02:06:00|24.26|24.1|24.26|24.1|24.28|24.12|24.26|24.1|0
1745546770000|2025-04-25 02:06:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745546780000|2025-04-25 02:06:20|24.26|24.1|24.26|24.1|24.28|24.12|24.26|24.1|1
1745547010000|2025-04-25 02:10:10|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|0
1745547070000|2025-04-25 02:11:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745547330000|2025-04-25 02:15:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745547530000|2025-04-25 02:18:50|||||||||1
1745547610000|2025-04-25 02:20:10|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|4
1745547740000|2025-04-25 02:22:20|24.32|24.16|24.32|24.16|24.32|24.16|24.31|24.15|0
1745547750000|2025-04-25 02:22:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745547950000|2025-04-25 02:25:50|||||||||3
1745547960000|2025-04-25 02:26:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745547970000|2025-04-25 02:26:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|4
1745548150000|2025-04-25 02:29:10|||||||||1
1745548220000|2025-04-25 02:30:20|||||||||1
1745548370000|2025-04-25 02:32:50|||||||||1
1745548530000|2025-04-25 02:35:30|||||||||3
1745548550000|2025-04-25 02:35:50|24.31|24.15|24.31|24.15|24.33|24.17|24.31|24.15|0
1745548570000|2025-04-25 02:36:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745548580000|2025-04-25 02:36:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745548600000|2025-04-25 02:36:40|24.32|24.16|24.29|24.13|24.32|24.16|24.27|24.11|2
1745548610000|2025-04-25 02:36:50|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|1
1745548620000|2025-04-25 02:37:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745548660000|2025-04-25 02:37:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745548680000|2025-04-25 02:38:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745548690000|2025-04-25 02:38:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745548710000|2025-04-25 02:38:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745548830000|2025-04-25 02:40:30|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|2
1745548980000|2025-04-25 02:43:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745549040000|2025-04-25 02:44:00|24.31|24.15|24.32|24.16|24.32|24.16|24.3|24.14|1
1745549910000|2025-04-25 02:58:30|||||||||7
1745550010000|2025-04-25 03:00:10|24.31|24.15|24.3|24.14|24.31|24.15|24.29|24.13|0
1745550020000|2025-04-25 03:00:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745550040000|2025-04-25 03:00:40|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|1
1745550050000|2025-04-25 03:00:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745550070000|2025-04-25 03:01:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745550190000|2025-04-25 03:03:10|||||||||1
1745551000000|2025-04-25 03:16:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1745551020000|2025-04-25 03:17:00|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|0
1745551060000|2025-04-25 03:17:40|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1745551080000|2025-04-25 03:18:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745551100000|2025-04-25 03:18:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1745551120000|2025-04-25 03:18:40|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1745551280000|2025-04-25 03:21:20|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|0
1745551290000|2025-04-25 03:21:30|24.27|24.11|24.3|24.14|24.3|24.14|24.22|24.06|18
1745551300000|2025-04-25 03:21:40|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|28
1745551310000|2025-04-25 03:21:50|24.28|24.12|24.27|24.11|24.32|24.16|24.24|24.08|15
1745551320000|2025-04-25 03:22:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|3
1745551330000|2025-04-25 03:22:10|24.24|24.08|24.26|24.1|24.27|24.11|24.24|24.08|4
1745551350000|2025-04-25 03:22:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|2
1745551370000|2025-04-25 03:22:50|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1745551380000|2025-04-25 03:23:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745551390000|2025-04-25 03:23:10|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|1
1745551400000|2025-04-25 03:23:20|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|0
1745551410000|2025-04-25 03:23:30|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1745551420000|2025-04-25 03:23:40|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|0
1745551430000|2025-04-25 03:23:50|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|0
1745551440000|2025-04-25 03:24:00|24.24|24.08|24.24|24.08|24.26|24.1|24.24|24.08|0
1745551450000|2025-04-25 03:24:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745551470000|2025-04-25 03:24:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745551480000|2025-04-25 03:24:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745551500000|2025-04-25 03:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.26|24.1|0
1745551510000|2025-04-25 03:25:10|24.26|24.1|24.27|24.11|24.27|24.11|24.24|24.08|5
1745551650000|2025-04-25 03:27:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745551670000|2025-04-25 03:27:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745551680000|2025-04-25 03:28:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1745551720000|2025-04-25 03:28:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745551750000|2025-04-25 03:29:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745551800000|2025-04-25 03:30:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745551810000|2025-04-25 03:30:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745551830000|2025-04-25 03:30:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745551860000|2025-04-25 03:31:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1745551910000|2025-04-25 03:31:50|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1745551920000|2025-04-25 03:32:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745551980000|2025-04-25 03:33:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1745551990000|2025-04-25 03:33:10|24.23|24.07|24.22|24.06|24.24|24.08|24.22|24.06|0
1745552030000|2025-04-25 03:33:50|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1745552200000|2025-04-25 03:36:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745552210000|2025-04-25 03:36:50|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1745552220000|2025-04-25 03:37:00|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|0
1745552230000|2025-04-25 03:37:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745552280000|2025-04-25 03:38:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1745552450000|2025-04-25 03:40:50|||||||||1
1745552480000|2025-04-25 03:41:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745552500000|2025-04-25 03:41:40|||||||||1
1745552540000|2025-04-25 03:42:20|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|0
1745552550000|2025-04-25 03:42:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745552590000|2025-04-25 03:43:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745552650000|2025-04-25 03:44:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745552670000|2025-04-25 03:44:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745552730000|2025-04-25 03:45:30|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|0
1745552860000|2025-04-25 03:47:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1745552900000|2025-04-25 03:48:20|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745552960000|2025-04-25 03:49:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|15
1745552990000|2025-04-25 03:49:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1745553000000|2025-04-25 03:50:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745553010000|2025-04-25 03:50:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745553030000|2025-04-25 03:50:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745553040000|2025-04-25 03:50:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745553060000|2025-04-25 03:51:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553070000|2025-04-25 03:51:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745553090000|2025-04-25 03:51:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553180000|2025-04-25 03:53:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|31
1745553190000|2025-04-25 03:53:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553220000|2025-04-25 03:53:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745553230000|2025-04-25 03:53:50|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553260000|2025-04-25 03:54:20|24.18|24.02|24.16|24|24.18|24.02|24.16|24|0
1745553270000|2025-04-25 03:54:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745553280000|2025-04-25 03:54:40|24.16|24|24.16|24|24.18|24.02|24.16|24|0
1745553310000|2025-04-25 03:55:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745553320000|2025-04-25 03:55:20|24.16|24|24.18|24.02|24.18|24.02|24.16|24|0
1745553330000|2025-04-25 03:55:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553370000|2025-04-25 03:56:10|24.18|24.02|24.16|24|24.18|24.02|24.16|24|0
1745553380000|2025-04-25 03:56:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745553500000|2025-04-25 03:58:20|24.14|23.98|24.16|24|24.16|24|24.14|23.98|3
1745553510000|2025-04-25 03:58:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745553540000|2025-04-25 03:59:00|24.16|24|24.16|24|24.18|24.02|24.16|24|0
1745553570000|2025-04-25 03:59:30|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1745553580000|2025-04-25 03:59:40|24.16|24|24.16|24|24.18|24.02|24.16|24|1
1745553600000|2025-04-25 04:00:00|24.18|24.02|24.16|24|24.18|24.02|24.16|24|0
1745553620000|2025-04-25 04:00:20|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745553630000|2025-04-25 04:00:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745553660000|2025-04-25 04:01:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553700000|2025-04-25 04:01:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745553780000|2025-04-25 04:03:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745553880000|2025-04-25 04:04:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|1
1745553890000|2025-04-25 04:04:50|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745554000000|2025-04-25 04:06:40|24.12|23.96|24.1|23.94|24.14|23.98|24.1|23.94|10
1745554010000|2025-04-25 04:06:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745554020000|2025-04-25 04:07:00|||||||||2
1745554030000|2025-04-25 04:07:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745554040000|2025-04-25 04:07:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745554100000|2025-04-25 04:08:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745554110000|2025-04-25 04:08:30|24.11|23.95|24.09|23.93|24.11|23.95|24.09|23.93|1
1745554160000|2025-04-25 04:09:20|||||||||5
1745554170000|2025-04-25 04:09:30|||||||||5
1745554180000|2025-04-25 04:09:40|||||||||3
1745554190000|2025-04-25 04:09:50|||||||||3
1745554210000|2025-04-25 04:10:10|||||||||8
1745554220000|2025-04-25 04:10:20|||||||||4
1745554400000|2025-04-25 04:13:20|||||||||1
1745554480000|2025-04-25 04:14:40|||||||||4
1745554540000|2025-04-25 04:15:40|||||||||2
1745554580000|2025-04-25 04:16:20|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|9
1745554590000|2025-04-25 04:16:30|24.05|23.89|24.09|23.93|24.09|23.93|24.05|23.89|1
1745554660000|2025-04-25 04:17:40|||||||||1
1745554710000|2025-04-25 04:18:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|1
1745554720000|2025-04-25 04:18:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745554850000|2025-04-25 04:20:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745554880000|2025-04-25 04:21:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745554900000|2025-04-25 04:21:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745554940000|2025-04-25 04:22:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745554960000|2025-04-25 04:22:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745555010000|2025-04-25 04:23:30|||||||||10
1745555040000|2025-04-25 04:24:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745555100000|2025-04-25 04:25:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|20
1745555130000|2025-04-25 04:25:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|24
1745555140000|2025-04-25 04:25:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745555210000|2025-04-25 04:26:50|24.16|24|24.16|24|24.16|24|24.16|24|2
1745555220000|2025-04-25 04:27:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745555240000|2025-04-25 04:27:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745555260000|2025-04-25 04:27:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745555270000|2025-04-25 04:27:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745555290000|2025-04-25 04:28:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|2
1745555310000|2025-04-25 04:28:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|5
1745555370000|2025-04-25 04:29:30|24.17|24.01|24.17|24.01|24.17|24.01|24.16|24|6
1745555380000|2025-04-25 04:29:40|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|0
1745555400000|2025-04-25 04:30:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|2
1745555420000|2025-04-25 04:30:20|24.17|24.01|24.17|24.01|24.17|24.01|24.16|24|1
1745555430000|2025-04-25 04:30:30|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745555460000|2025-04-25 04:31:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1745555470000|2025-04-25 04:31:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|4
1745555490000|2025-04-25 04:31:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745555500000|2025-04-25 04:31:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745555540000|2025-04-25 04:32:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745555550000|2025-04-25 04:32:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745555590000|2025-04-25 04:33:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745555600000|2025-04-25 04:33:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745555700000|2025-04-25 04:35:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745555710000|2025-04-25 04:35:10|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745555730000|2025-04-25 04:35:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745555900000|2025-04-25 04:38:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|2
1745555910000|2025-04-25 04:38:30|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|2
1745555930000|2025-04-25 04:38:50|||||||||2
1745555940000|2025-04-25 04:39:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745556180000|2025-04-25 04:43:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|1
1745556200000|2025-04-25 04:43:20|24.16|24|24.16|24|24.16|24|24.16|24|2
1745556210000|2025-04-25 04:43:30|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745556220000|2025-04-25 04:43:40|24.16|24|24.16|24|24.16|24|24.16|24|0
1745556230000|2025-04-25 04:43:50|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1745556240000|2025-04-25 04:44:00|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1745556260000|2025-04-25 04:44:20|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745556670000|2025-04-25 04:51:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|1
1745556680000|2025-04-25 04:51:20|24.16|24|24.17|24.01|24.17|24.01|24.16|24|0
1745556700000|2025-04-25 04:51:40|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745556710000|2025-04-25 04:51:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745556920000|2025-04-25 04:55:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745556930000|2025-04-25 04:55:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1745556940000|2025-04-25 04:55:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1745557320000|2025-04-25 05:02:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1745557330000|2025-04-25 05:02:10|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|1
1745557390000|2025-04-25 05:03:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745557420000|2025-04-25 05:03:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1745557430000|2025-04-25 05:03:50|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|0
1745557600000|2025-04-25 05:06:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745557810000|2025-04-25 05:10:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745557830000|2025-04-25 05:10:30|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745557840000|2025-04-25 05:10:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745557900000|2025-04-25 05:11:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745557920000|2025-04-25 05:12:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745557940000|2025-04-25 05:12:20|||||||||1
1745557950000|2025-04-25 05:12:30|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|0
1745557980000|2025-04-25 05:13:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558040000|2025-04-25 05:14:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745558080000|2025-04-25 05:14:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558090000|2025-04-25 05:14:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558100000|2025-04-25 05:15:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558120000|2025-04-25 05:15:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558180000|2025-04-25 05:16:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558200000|2025-04-25 05:16:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558230000|2025-04-25 05:17:10|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745558330000|2025-04-25 05:18:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745558460000|2025-04-25 05:21:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558490000|2025-04-25 05:21:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558500000|2025-04-25 05:21:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558520000|2025-04-25 05:22:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745558600000|2025-04-25 05:23:20|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1745558640000|2025-04-25 05:24:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745558740000|2025-04-25 05:25:40|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|6
1745559000000|2025-04-25 05:30:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|4
1745559010000|2025-04-25 05:30:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745559180000|2025-04-25 05:33:00|||||||||2
1745559210000|2025-04-25 05:33:30|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|1
1745559330000|2025-04-25 05:35:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745559340000|2025-04-25 05:35:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745559530000|2025-04-25 05:38:50|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|3
1745559650000|2025-04-25 05:40:50|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|5
1745559760000|2025-04-25 05:42:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745559770000|2025-04-25 05:42:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1745559780000|2025-04-25 05:43:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745559820000|2025-04-25 05:43:40|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745559830000|2025-04-25 05:43:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745559890000|2025-04-25 05:44:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745559900000|2025-04-25 05:45:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|10
1745559940000|2025-04-25 05:45:40|24.16|24|24.16|24|24.16|24|24.16|24|0
1745559960000|2025-04-25 05:46:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|1
1745559990000|2025-04-25 05:46:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745560000000|2025-04-25 05:46:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745560030000|2025-04-25 05:47:10|24.16|24|24.16|24|24.16|24|24.16|24|0
1745560040000|2025-04-25 05:47:20|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745560060000|2025-04-25 05:47:40|24.16|24|24.16|24|24.16|24|24.16|24|0
1745560080000|2025-04-25 05:48:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745560090000|2025-04-25 05:48:10|24.16|24|24.16|24|24.16|24|24.16|24|0
1745560190000|2025-04-25 05:49:50|||||||||1
1745560230000|2025-04-25 05:50:30|||||||||1
1745560250000|2025-04-25 05:50:50|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|0
1745560270000|2025-04-25 05:51:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745560370000|2025-04-25 05:52:50|||||||||2
1745560400000|2025-04-25 05:53:20|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745560450000|2025-04-25 05:54:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|2
1745560460000|2025-04-25 05:54:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|2
1745560480000|2025-04-25 05:54:40|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|0
1745560490000|2025-04-25 05:54:50|||||||||5
1745560600000|2025-04-25 05:56:40|||||||||1
1745560680000|2025-04-25 05:58:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|2
1745560690000|2025-04-25 05:58:10|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|0
1745560710000|2025-04-25 05:58:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1745560750000|2025-04-25 05:59:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1745560770000|2025-04-25 05:59:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745560780000|2025-04-25 05:59:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745560820000|2025-04-25 06:00:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745560850000|2025-04-25 06:00:50|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|2
1745560870000|2025-04-25 06:01:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1745560890000|2025-04-25 06:01:30|||||||||1
1745560900000|2025-04-25 06:01:40|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|0
1745560910000|2025-04-25 06:01:50|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|0
1745560980000|2025-04-25 06:03:00|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|0
1745560990000|2025-04-25 06:03:10|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|1
1745561010000|2025-04-25 06:03:30|||||||||1
1745561040000|2025-04-25 06:04:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|13
1745561070000|2025-04-25 06:04:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|8
1745561080000|2025-04-25 06:04:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745561100000|2025-04-25 06:05:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745561120000|2025-04-25 06:05:20|24.16|24|24.16|24|24.16|24|24.16|24|3
1745561140000|2025-04-25 06:05:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745561160000|2025-04-25 06:06:00|||||||||31
1745561230000|2025-04-25 06:07:10|24.12|23.96|24.12|23.96|24.13|23.97|24.09|23.93|4
1745561250000|2025-04-25 06:07:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561280000|2025-04-25 06:08:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|3
1745561400000|2025-04-25 06:10:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|2
1745561410000|2025-04-25 06:10:10|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561440000|2025-04-25 06:10:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1745561450000|2025-04-25 06:10:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561460000|2025-04-25 06:11:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1745561480000|2025-04-25 06:11:20|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561490000|2025-04-25 06:11:30|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745561510000|2025-04-25 06:11:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561550000|2025-04-25 06:12:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1745561560000|2025-04-25 06:12:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1745561570000|2025-04-25 06:12:50|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|0
1745561590000|2025-04-25 06:13:10|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|1
1745561610000|2025-04-25 06:13:30|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|1
1745561620000|2025-04-25 06:13:40|||||||||2
1745561630000|2025-04-25 06:13:50|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|1
1745561670000|2025-04-25 06:14:30|24.13|23.97|24.13|23.97|24.14|23.98|24.13|23.97|1
1745561680000|2025-04-25 06:14:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745561710000|2025-04-25 06:15:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|4
1745561750000|2025-04-25 06:15:50|||||||||2
1745561760000|2025-04-25 06:16:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745561770000|2025-04-25 06:16:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|2
1745561790000|2025-04-25 06:16:30|||||||||2
1745561800000|2025-04-25 06:16:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1745561810000|2025-04-25 06:16:50|||||||||2
1745561840000|2025-04-25 06:17:20|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|2
1745561860000|2025-04-25 06:17:40|24.16|24|24.14|23.98|24.16|24|24.14|23.98|7
1745561880000|2025-04-25 06:18:00|24.16|24|24.16|24|24.16|24|24.16|24|5
1745561920000|2025-04-25 06:18:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745562000000|2025-04-25 06:20:00|24.16|24|24.14|23.98|24.16|24|24.14|23.98|0
1745562030000|2025-04-25 06:20:30|24.16|24|24.16|24|24.16|24|24.14|23.98|0
1745562040000|2025-04-25 06:20:40|24.14|23.98|24.16|24|24.16|24|24.14|23.98|0
1745562050000|2025-04-25 06:20:50|24.14|23.98|24.16|24|24.16|24|24.14|23.98|1
1745562060000|2025-04-25 06:21:00|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|2
1745562140000|2025-04-25 06:22:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745562150000|2025-04-25 06:22:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745562190000|2025-04-25 06:23:10|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1745562200000|2025-04-25 06:23:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1745562220000|2025-04-25 06:23:40|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|0
1745562230000|2025-04-25 06:23:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745562250000|2025-04-25 06:24:10|||||||||2
1745562260000|2025-04-25 06:24:20|24.16|24|24.16|24|24.16|24|24.16|24|7
1745562270000|2025-04-25 06:24:30|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745562280000|2025-04-25 06:24:40|24.16|24|24.17|24.01|24.17|24.01|24.16|24|1
1745562290000|2025-04-25 06:24:50|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|0
1745562300000|2025-04-25 06:25:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745562310000|2025-04-25 06:25:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745562370000|2025-04-25 06:26:10|24.16|24|24.17|24.01|24.17|24.01|24.16|24|2
1745562390000|2025-04-25 06:26:30|||||||||2
1745562400000|2025-04-25 06:26:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1745562410000|2025-04-25 06:26:50|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745562420000|2025-04-25 06:27:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1745562430000|2025-04-25 06:27:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1745562450000|2025-04-25 06:27:30|24.16|24|24.16|24|24.16|24|24.16|24|0
1745562460000|2025-04-25 06:27:40|24.14|23.98|24.14|23.98|24.16|24|24.14|23.98|1
1745562470000|2025-04-25 06:27:50|||||||||3
1745562490000|2025-04-25 06:28:10|24.16|24|24.16|24|24.16|24|24.16|24|0
1745562500000|2025-04-25 06:28:20|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745562530000|2025-04-25 06:28:50|24.16|24|24.16|24|24.16|24|24.16|24|4
1745562540000|2025-04-25 06:29:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745562550000|2025-04-25 06:29:10|24.16|24|24.14|23.98|24.16|24|24.14|23.98|0
1745562570000|2025-04-25 06:29:30|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|3
1745562580000|2025-04-25 06:29:40|24.16|24|24.16|24|24.16|24|24.16|24|1
1745562590000|2025-04-25 06:29:50|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1745562600000|2025-04-25 06:30:00|||||||||1
1745562610000|2025-04-25 06:30:10|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1745562620000|2025-04-25 06:30:20|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|0
1745562640000|2025-04-25 06:30:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|1
1745562720000|2025-04-25 06:32:00|||||||||1
1745562910000|2025-04-25 06:35:10|||||||||1
1745562920000|2025-04-25 06:35:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|11
1745562970000|2025-04-25 06:36:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|12
1745563000000|2025-04-25 06:36:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1745563010000|2025-04-25 06:36:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745563030000|2025-04-25 06:37:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1745563050000|2025-04-25 06:37:30|24.09|23.93|24.09|23.93|24.09|23.93|24.07|23.91|0
1745563070000|2025-04-25 06:37:50|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|1
1745563080000|2025-04-25 06:38:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|15
1745563090000|2025-04-25 06:38:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1745563100000|2025-04-25 06:38:20|||||||||2
1745563110000|2025-04-25 06:38:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745563150000|2025-04-25 06:39:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|1
1745563170000|2025-04-25 06:39:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745563220000|2025-04-25 06:40:20|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1745563230000|2025-04-25 06:40:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745563260000|2025-04-25 06:41:00|||||||||1
1745563270000|2025-04-25 06:41:10|||||||||6
1745563290000|2025-04-25 06:41:30|||||||||1
1745563300000|2025-04-25 06:41:40|24.02|23.86|24.02|23.86|24.02|23.86|24|23.84|6
1745563310000|2025-04-25 06:41:50|24|23.84|24.02|23.86|24.02|23.86|24|23.84|0
1745563320000|2025-04-25 06:42:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|2
1745563350000|2025-04-25 06:42:30|24.07|23.91|24.09|23.93|24.09|23.93|24.05|23.89|10
1745563420000|2025-04-25 06:43:40|||||||||1
1745563440000|2025-04-25 06:44:00|||||||||2
1745563450000|2025-04-25 06:44:10|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|1
1745563510000|2025-04-25 06:45:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|3
1745563520000|2025-04-25 06:45:20|24.07|23.91|24.05|23.89|24.07|23.91|24.04|23.88|4
1745563530000|2025-04-25 06:45:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1745563560000|2025-04-25 06:46:00|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|0
1745563600000|2025-04-25 06:46:40|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|3
1745563630000|2025-04-25 06:47:10|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|0
1745563650000|2025-04-25 06:47:30|||||||||1
1745563670000|2025-04-25 06:47:50|||||||||1
1745563730000|2025-04-25 06:48:50|||||||||1
1745563860000|2025-04-25 06:51:00|||||||||4
1745563890000|2025-04-25 06:51:30|||||||||3
1745563930000|2025-04-25 06:52:10|||||||||1
1745563960000|2025-04-25 06:52:40|||||||||1
1745564050000|2025-04-25 06:54:10|||||||||2
1745564110000|2025-04-25 06:55:10|||||||||2
1745564120000|2025-04-25 06:55:20|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|1
1745564130000|2025-04-25 06:55:30|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|0
1745564170000|2025-04-25 06:56:10|24.05|23.89|24.09|23.93|24.09|23.93|24.04|23.88|0
1745564250000|2025-04-25 06:57:30|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|2
1745564260000|2025-04-25 06:57:40|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|0
1745564270000|2025-04-25 06:57:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|1
1745564340000|2025-04-25 06:59:00|24.04|23.88|24.06|23.9|24.09|23.93|24.04|23.88|5
1745564360000|2025-04-25 06:59:20|24.04|23.88|24.06|23.9|24.06|23.9|24.04|23.88|1
1745564370000|2025-04-25 06:59:30|||||||||1
1745564380000|2025-04-25 06:59:40|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745564410000|2025-04-25 07:00:10|24.06|23.9|24.04|23.88|24.06|23.9|24.04|23.88|3
1745564430000|2025-04-25 07:00:30|||||||||4
1745564630000|2025-04-25 07:03:50|24.05|23.89|24.05|23.89|24.05|23.89|24.04|23.88|0
1745564640000|2025-04-25 07:04:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745564650000|2025-04-25 07:04:10|||||||||2
1745564660000|2025-04-25 07:04:20|||||||||1
1745564670000|2025-04-25 07:04:30|24.05|23.89|24.09|23.93|24.09|23.93|24.05|23.89|2
1745564680000|2025-04-25 07:04:40|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1745564700000|2025-04-25 07:05:00|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|1
1745564710000|2025-04-25 07:05:10|24.04|23.88|24.05|23.89|24.07|23.91|24.04|23.88|1
1745564720000|2025-04-25 07:05:20|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|1
1745564730000|2025-04-25 07:05:30|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|0
1745564750000|2025-04-25 07:05:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1745564760000|2025-04-25 07:06:00|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|0
1745564770000|2025-04-25 07:06:10|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|1
1745564820000|2025-04-25 07:07:00|24.06|23.9|24.08|23.92|24.08|23.92|24.06|23.9|3
1745564860000|2025-04-25 07:07:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745564870000|2025-04-25 07:07:50|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1745564880000|2025-04-25 07:08:00|24.05|23.89|24.07|23.91|24.07|23.91|24.04|23.88|1
1745564890000|2025-04-25 07:08:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|1
1745564900000|2025-04-25 07:08:20|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|1
1745564910000|2025-04-25 07:08:30|24.08|23.92|24.06|23.9|24.09|23.93|24.06|23.9|0
1745564920000|2025-04-25 07:08:40|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|0
1745564930000|2025-04-25 07:08:50|||||||||4
1745564940000|2025-04-25 07:09:00|24.05|23.89|24.05|23.89|24.05|23.89|24.04|23.88|1
1745564950000|2025-04-25 07:09:10|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1745564990000|2025-04-25 07:09:50|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|0
1745565000000|2025-04-25 07:10:00|24.05|23.89|24.04|23.88|24.08|23.92|24.04|23.88|5
1745565010000|2025-04-25 07:10:10|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|0
1745565020000|2025-04-25 07:10:20|24.08|23.92|24.05|23.89|24.08|23.92|24.04|23.88|3
1745565030000|2025-04-25 07:10:30|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|0
1745565040000|2025-04-25 07:10:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745565160000|2025-04-25 07:12:40|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|1
1745565170000|2025-04-25 07:12:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1745565190000|2025-04-25 07:13:10|24.12|23.96|24.13|23.97|24.14|23.98|24.09|23.93|25
1745565200000|2025-04-25 07:13:20|24.14|23.98|24.19|24.03|24.19|24.03|24.13|23.97|2
1745565210000|2025-04-25 07:13:30|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|4
1745565220000|2025-04-25 07:13:40|24.15|23.99|24.19|24.03|24.25|24.09|24.15|23.99|26
1745565230000|2025-04-25 07:13:50|24.18|24.02|24.19|24.03|24.22|24.06|24.18|24.02|5
1745565240000|2025-04-25 07:14:00|24.18|24.02|24.22|24.06|24.22|24.06|24.17|24.01|4
1745565250000|2025-04-25 07:14:10|24.24|24.08|24.23|24.07|24.25|24.09|24.22|24.06|0
1745565260000|2025-04-25 07:14:20|24.24|24.08|24.27|24.11|24.27|24.11|24.24|24.08|3
1745565270000|2025-04-25 07:14:30|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|3
1745565310000|2025-04-25 07:15:10|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|2
1745565320000|2025-04-25 07:15:20|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|0
1745565330000|2025-04-25 07:15:30|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|1
1745565360000|2025-04-25 07:16:00|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|1
1745565370000|2025-04-25 07:16:10|24.17|24.01|24.18|24.02|24.19|24.03|24.17|24.01|0
1745565380000|2025-04-25 07:16:20|24.17|24.01|24.1|23.94|24.18|24.02|24.1|23.94|7
1745565390000|2025-04-25 07:16:30|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|0
1745565400000|2025-04-25 07:16:40|24.15|23.99|24.17|24.01|24.19|24.03|24.15|23.99|2
1745565410000|2025-04-25 07:16:50|24.18|24.02|24.18|24.02|24.19|24.03|24.17|24.01|0
1745565420000|2025-04-25 07:17:00|24.19|24.03|24.29|24.13|24.29|24.13|24.18|24.02|80
1745565430000|2025-04-25 07:17:10|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|11
1745565440000|2025-04-25 07:17:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1745565450000|2025-04-25 07:17:30|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|6
1745565460000|2025-04-25 07:17:40|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|0
1745565480000|2025-04-25 07:18:00|24.31|24.15|24.29|24.13|24.31|24.15|24.27|24.11|4
1745565490000|2025-04-25 07:18:10|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|0
1745565500000|2025-04-25 07:18:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1745565510000|2025-04-25 07:18:30|||||||||1
1745565560000|2025-04-25 07:19:20|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|10
1745565580000|2025-04-25 07:19:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|4
1745565590000|2025-04-25 07:19:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745565600000|2025-04-25 07:20:00|24.39|24.23|24.37|24.21|24.41|24.25|24.37|24.21|1
1745565610000|2025-04-25 07:20:10|||||||||1
1745565620000|2025-04-25 07:20:20|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|0
1745565630000|2025-04-25 07:20:30|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|1
1745565640000|2025-04-25 07:20:40|24.34|24.18|24.32|24.16|24.36|24.2|24.32|24.16|1
1745565670000|2025-04-25 07:21:10|||||||||1
1745565690000|2025-04-25 07:21:30|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|0
1745565710000|2025-04-25 07:21:50|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|7
1745565720000|2025-04-25 07:22:00|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|3
1745565730000|2025-04-25 07:22:10|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|1
1745565750000|2025-04-25 07:22:30|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|1
1745565790000|2025-04-25 07:23:10|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|3
1745565800000|2025-04-25 07:23:20|||||||||15
1745565810000|2025-04-25 07:23:30|||||||||2
1745565830000|2025-04-25 07:23:50|24.28|24.12|24.32|24.16|24.32|24.16|24.28|24.12|1
1745565900000|2025-04-25 07:25:00|||||||||1
1745565920000|2025-04-25 07:25:20|24.36|24.2|24.36|24.2|24.36|24.2|24.34|24.18|19
1745565930000|2025-04-25 07:25:30|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|7
1745565940000|2025-04-25 07:25:40|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|6
1745565950000|2025-04-25 07:25:50|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|9
1745565960000|2025-04-25 07:26:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|1
1745565970000|2025-04-25 07:26:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745566000000|2025-04-25 07:26:40|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|1
1745566010000|2025-04-25 07:26:50|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|4
1745566030000|2025-04-25 07:27:10|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566040000|2025-04-25 07:27:20|24.33|24.17|24.33|24.17|24.33|24.17|24.32|24.16|0
1745566050000|2025-04-25 07:27:30|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|2
1745566070000|2025-04-25 07:27:50|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|1
1745566080000|2025-04-25 07:28:00|24.35|24.19|24.33|24.17|24.35|24.19|24.33|24.17|0
1745566090000|2025-04-25 07:28:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566100000|2025-04-25 07:28:20|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|3
1745566120000|2025-04-25 07:28:40|24.25|24.09|24.25|24.09|24.27|24.11|24.25|24.09|3
1745566130000|2025-04-25 07:28:50|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1745566140000|2025-04-25 07:29:00|24.28|24.12|24.25|24.09|24.28|24.12|24.24|24.08|3
1745566160000|2025-04-25 07:29:20|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|1
1745566170000|2025-04-25 07:29:30|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1745566190000|2025-04-25 07:29:50|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1745566200000|2025-04-25 07:30:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|40
1745566220000|2025-04-25 07:30:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745566230000|2025-04-25 07:30:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566270000|2025-04-25 07:31:10|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|0
1745566350000|2025-04-25 07:32:30|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|0
1745566370000|2025-04-25 07:32:50|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566380000|2025-04-25 07:33:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1745566410000|2025-04-25 07:33:30|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|0
1745566420000|2025-04-25 07:33:40|24.32|24.16|24.32|24.16|24.33|24.17|24.32|24.16|1
1745566430000|2025-04-25 07:33:50|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566440000|2025-04-25 07:34:00|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|29
1745566450000|2025-04-25 07:34:10|24.44|24.28|24.44|24.28|24.44|24.28|24.42|24.26|0
1745566460000|2025-04-25 07:34:20|24.42|24.26|24.42|24.26|24.44|24.28|24.42|24.26|1
1745566470000|2025-04-25 07:34:30|||||||||12
1745566480000|2025-04-25 07:34:40|24.41|24.25|24.37|24.21|24.41|24.25|24.37|24.21|1
1745566490000|2025-04-25 07:34:50|24.38|24.22|24.37|24.21|24.42|24.26|24.37|24.21|9
1745566540000|2025-04-25 07:35:40|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|1
1745566550000|2025-04-25 07:35:50|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566580000|2025-04-25 07:36:20|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566590000|2025-04-25 07:36:30|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566600000|2025-04-25 07:36:40|24.33|24.17|24.33|24.17|24.33|24.17|24.32|24.16|10
1745566610000|2025-04-25 07:36:50|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566620000|2025-04-25 07:37:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745566630000|2025-04-25 07:37:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1745566640000|2025-04-25 07:37:20|24.29|24.13|24.29|24.13|24.32|24.16|24.29|24.13|7
1745566660000|2025-04-25 07:37:40|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|1
1745566680000|2025-04-25 07:38:00|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1745566690000|2025-04-25 07:38:10|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|1
1745566700000|2025-04-25 07:38:20|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|0
1745566710000|2025-04-25 07:38:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566730000|2025-04-25 07:38:50|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1745566750000|2025-04-25 07:39:10|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1745566800000|2025-04-25 07:40:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|3
1745566810000|2025-04-25 07:40:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1745566850000|2025-04-25 07:40:50|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|0
1745566860000|2025-04-25 07:41:00|24.3|24.14|24.3|24.14|24.32|24.16|24.29|24.13|0
1745566870000|2025-04-25 07:41:10|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1745566880000|2025-04-25 07:41:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745566930000|2025-04-25 07:42:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745566940000|2025-04-25 07:42:20|24.3|24.14|24.32|24.16|24.32|24.16|24.29|24.13|0
1745566980000|2025-04-25 07:43:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1745566990000|2025-04-25 07:43:10|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|0
1745567000000|2025-04-25 07:43:20|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745567030000|2025-04-25 07:43:50|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|0
1745567090000|2025-04-25 07:44:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745567100000|2025-04-25 07:45:00|24.32|24.16|24.32|24.16|24.32|24.16|24.3|24.14|0
1745567130000|2025-04-25 07:45:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745567140000|2025-04-25 07:45:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745567150000|2025-04-25 07:45:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745567160000|2025-04-25 07:46:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1745567170000|2025-04-25 07:46:10|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|1
1745567180000|2025-04-25 07:46:20|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1745567210000|2025-04-25 07:46:50|24.28|24.12|24.28|24.12|24.28|24.12|24.26|24.1|0
1745567220000|2025-04-25 07:47:00|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|6
1745567230000|2025-04-25 07:47:10|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|6
1745567250000|2025-04-25 07:47:30|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|1
1745567340000|2025-04-25 07:49:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|2
1745567360000|2025-04-25 07:49:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745567380000|2025-04-25 07:49:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|3
1745567390000|2025-04-25 07:49:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745567410000|2025-04-25 07:50:10|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|2
1745567430000|2025-04-25 07:50:30|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1745567460000|2025-04-25 07:51:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|4
1745567470000|2025-04-25 07:51:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|5
1745567490000|2025-04-25 07:51:30|24.27|24.11|24.27|24.11|24.27|24.11|24.25|24.09|1
1745567550000|2025-04-25 07:52:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|3
1745567560000|2025-04-25 07:52:40|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1745567590000|2025-04-25 07:53:10|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1745567600000|2025-04-25 07:53:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745567610000|2025-04-25 07:53:30|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745567620000|2025-04-25 07:53:40|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745567630000|2025-04-25 07:53:50|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|0
1745567640000|2025-04-25 07:54:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1745567650000|2025-04-25 07:54:10|||||||||3
1745567690000|2025-04-25 07:54:50|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|10
1745567750000|2025-04-25 07:55:50|||||||||3
1745567850000|2025-04-25 07:57:30|||||||||3
1745567870000|2025-04-25 07:57:50|||||||||2
1745567880000|2025-04-25 07:58:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|10
1745567950000|2025-04-25 07:59:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|1
1745567980000|2025-04-25 07:59:40|||||||||5
1745568020000|2025-04-25 08:00:20|24.25|24.09|24.26|24.1|24.28|24.12|24.25|24.09|2
1745568030000|2025-04-25 08:00:30|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1745568060000|2025-04-25 08:01:00|||||||||1
1745568070000|2025-04-25 08:01:10|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|3
1745568080000|2025-04-25 08:01:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745568110000|2025-04-25 08:01:50|24.21|24.05|24.24|24.08|24.24|24.08|24.21|24.05|3
1745568120000|2025-04-25 08:02:00|24.21|24.05|24.24|24.08|24.24|24.08|24.21|24.05|0
1745568130000|2025-04-25 08:02:10|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|6
1745568140000|2025-04-25 08:02:20|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1745568160000|2025-04-25 08:02:40|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1745568170000|2025-04-25 08:02:50|24.29|24.13|24.25|24.09|24.29|24.13|24.24|24.08|13
1745568180000|2025-04-25 08:03:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745568200000|2025-04-25 08:03:20|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1745568210000|2025-04-25 08:03:30|24.28|24.12|24.25|24.09|24.28|24.12|24.25|24.09|0
1745568220000|2025-04-25 08:03:40|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|0
1745568230000|2025-04-25 08:03:50|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|0
1745568240000|2025-04-25 08:04:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1745568250000|2025-04-25 08:04:10|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|1
1745568260000|2025-04-25 08:04:20|24.29|24.13|24.29|24.13|24.32|24.16|24.29|24.13|1
1745568310000|2025-04-25 08:05:10|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1745568320000|2025-04-25 08:05:20|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1745568360000|2025-04-25 08:06:00|24.27|24.11|24.24|24.08|24.28|24.12|24.24|24.08|2
1745568410000|2025-04-25 08:06:50|||||||||1
1745568430000|2025-04-25 08:07:10|||||||||1
1745568490000|2025-04-25 08:08:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1745568500000|2025-04-25 08:08:20|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1745568520000|2025-04-25 08:08:40|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|1
1745568570000|2025-04-25 08:09:30|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1745568580000|2025-04-25 08:09:40|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|1
1745568590000|2025-04-25 08:09:50|||||||||1
1745568640000|2025-04-25 08:10:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745568650000|2025-04-25 08:10:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745568670000|2025-04-25 08:11:10|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|5
1745568840000|2025-04-25 08:14:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|5
1745568850000|2025-04-25 08:14:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745568860000|2025-04-25 08:14:20|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745568870000|2025-04-25 08:14:30|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|0
1745568880000|2025-04-25 08:14:40|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|2
1745568890000|2025-04-25 08:14:50|||||||||1
1745568920000|2025-04-25 08:15:20|||||||||1
1745568930000|2025-04-25 08:15:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745568940000|2025-04-25 08:15:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745568960000|2025-04-25 08:16:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1745568970000|2025-04-25 08:16:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|3
1745568980000|2025-04-25 08:16:20|24.25|24.09|24.24|24.08|24.27|24.11|24.24|24.08|9
1745569080000|2025-04-25 08:18:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1745569090000|2025-04-25 08:18:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1745569120000|2025-04-25 08:18:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|4
1745569130000|2025-04-25 08:18:50|||||||||9
1745569140000|2025-04-25 08:19:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745569150000|2025-04-25 08:19:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|2
1745569190000|2025-04-25 08:19:50|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1745569200000|2025-04-25 08:20:00|24.25|24.09|24.26|24.1|24.28|24.12|24.25|24.09|1
1745569210000|2025-04-25 08:20:10|24.25|24.09|24.29|24.13|24.29|24.13|24.25|24.09|11
1745569240000|2025-04-25 08:20:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1745569250000|2025-04-25 08:20:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1745569280000|2025-04-25 08:21:20|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1745569410000|2025-04-25 08:23:30|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|1
1745569420000|2025-04-25 08:23:40|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|1
1745569430000|2025-04-25 08:23:50|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|1
1745569440000|2025-04-25 08:24:00|24.26|24.1|24.25|24.09|24.26|24.1|24.24|24.08|1
1745569450000|2025-04-25 08:24:10|24.26|24.1|24.29|24.13|24.29|24.13|24.26|24.1|0
1745569460000|2025-04-25 08:24:20|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|0
1745569470000|2025-04-25 08:24:30|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|1
1745569610000|2025-04-25 08:26:50|24.25|24.09|24.17|24.01|24.26|24.1|24.17|24.01|3
1745569620000|2025-04-25 08:27:00|24.19|24.03|24.29|24.13|24.29|24.13|24.19|24.03|46
1745569660000|2025-04-25 08:27:40|24.25|24.09|24.24|24.08|24.27|24.11|24.24|24.08|1
1745569670000|2025-04-25 08:27:50|24.26|24.1|24.27|24.11|24.29|24.13|24.24|24.08|3
1745569680000|2025-04-25 08:28:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|3
1745569910000|2025-04-25 08:31:50|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|0
1745569980000|2025-04-25 08:33:00|||||||||20
1745570010000|2025-04-25 08:33:30|||||||||1
1745570030000|2025-04-25 08:33:50|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|2
1745570050000|2025-04-25 08:34:10|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|3
1745570160000|2025-04-25 08:36:00|||||||||1
1745570230000|2025-04-25 08:37:10|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1745570240000|2025-04-25 08:37:20|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|0
1745570260000|2025-04-25 08:37:40|||||||||13
1745570320000|2025-04-25 08:38:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|7
1745570330000|2025-04-25 08:38:50|24.35|24.19|24.38|24.22|24.38|24.22|24.35|24.19|5
1745570340000|2025-04-25 08:39:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|17
1745570410000|2025-04-25 08:40:10|||||||||1
1745570480000|2025-04-25 08:41:20|||||||||1
1745570630000|2025-04-25 08:43:50|24.3|24.14|24.3|24.14|24.3|24.14|24.29|24.13|20
1745570640000|2025-04-25 08:44:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|2
1745570700000|2025-04-25 08:45:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|3
1745570710000|2025-04-25 08:45:10|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|0
1745570720000|2025-04-25 08:45:20|24.32|24.16|24.31|24.15|24.32|24.16|24.29|24.13|1
1745570730000|2025-04-25 08:45:30|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|1
1745570800000|2025-04-25 08:46:40|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1745570810000|2025-04-25 08:46:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|1
1745570820000|2025-04-25 08:47:00|||||||||21
1745570890000|2025-04-25 08:48:10|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|21
1745570940000|2025-04-25 08:49:00|||||||||8
1745570950000|2025-04-25 08:49:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|2
1745570970000|2025-04-25 08:49:30|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|11
1745570980000|2025-04-25 08:49:40|||||||||22
1745571000000|2025-04-25 08:50:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|3
1745571010000|2025-04-25 08:50:10|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|0
1745571020000|2025-04-25 08:50:20|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|24
1745571030000|2025-04-25 08:50:30|24.37|24.21|24.34|24.18|24.37|24.21|24.34|24.18|1
1745571040000|2025-04-25 08:50:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|25
1745571060000|2025-04-25 08:51:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1745571070000|2025-04-25 08:51:10|||||||||1
1745571080000|2025-04-25 08:51:20|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745571100000|2025-04-25 08:51:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|1
1745571120000|2025-04-25 08:52:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745571130000|2025-04-25 08:52:10|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745571140000|2025-04-25 08:52:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745571150000|2025-04-25 08:52:30|||||||||6
1745571180000|2025-04-25 08:53:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|6
1745571190000|2025-04-25 08:53:10|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1745571200000|2025-04-25 08:53:20|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1745571210000|2025-04-25 08:53:30|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|0
1745571240000|2025-04-25 08:54:00|24.3|24.14|24.29|24.13|24.31|24.15|24.29|24.13|3
1745571250000|2025-04-25 08:54:10|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1745571270000|2025-04-25 08:54:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1745571280000|2025-04-25 08:54:40|24.3|24.14|24.31|24.15|24.31|24.15|24.29|24.13|0
1745571300000|2025-04-25 08:55:00|24.32|24.16|24.34|24.18|24.34|24.18|24.29|24.13|12
1745571380000|2025-04-25 08:56:20|24.35|24.19|24.36|24.2|24.38|24.22|24.35|24.19|7
1745571390000|2025-04-25 08:56:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745571400000|2025-04-25 08:56:40|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|0
1745571410000|2025-04-25 08:56:50|||||||||10
1745571480000|2025-04-25 08:58:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|20
1745571490000|2025-04-25 08:58:10|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|15
1745571520000|2025-04-25 08:58:40|||||||||2
1745571600000|2025-04-25 09:00:00|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|0
1745571610000|2025-04-25 09:00:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1745571740000|2025-04-25 09:02:20|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|31
1745571750000|2025-04-25 09:02:30|24.43|24.27|24.44|24.28|24.44|24.28|24.42|24.26|0
1745571780000|2025-04-25 09:03:00|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|10
1745571790000|2025-04-25 09:03:10|||||||||34
1745571800000|2025-04-25 09:03:20|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|9
1745571830000|2025-04-25 09:03:50|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|1
1745571920000|2025-04-25 09:05:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|1
1745571930000|2025-04-25 09:05:30|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|0
1745571950000|2025-04-25 09:05:50|24.41|24.25|24.42|24.26|24.44|24.28|24.41|24.25|1
1745571960000|2025-04-25 09:06:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1745571980000|2025-04-25 09:06:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|4
1745572010000|2025-04-25 09:06:50|||||||||3
1745572040000|2025-04-25 09:07:20|24.37|24.21|24.39|24.23|24.39|24.23|24.35|24.19|2
1745572060000|2025-04-25 09:07:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745572070000|2025-04-25 09:07:50|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1745572090000|2025-04-25 09:08:10|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|1
1745572100000|2025-04-25 09:08:20|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|0
1745572110000|2025-04-25 09:08:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|11
1745572200000|2025-04-25 09:10:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|37
1745572230000|2025-04-25 09:10:30|||||||||1
1745572240000|2025-04-25 09:10:40|24.45|24.29|24.49|24.33|24.49|24.33|24.45|24.29|31
1745572300000|2025-04-25 09:11:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|8
1745572310000|2025-04-25 09:11:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|1
1745572320000|2025-04-25 09:12:00|24.47|24.31|24.48|24.32|24.48|24.32|24.45|24.29|0
1745572330000|2025-04-25 09:12:10|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|0
1745572350000|2025-04-25 09:12:30|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|0
1745572360000|2025-04-25 09:12:40|24.45|24.29|24.49|24.33|24.49|24.33|24.45|24.29|1
1745572380000|2025-04-25 09:13:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|1
1745572410000|2025-04-25 09:13:30|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1745572420000|2025-04-25 09:13:40|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|10
1745572450000|2025-04-25 09:14:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1745572490000|2025-04-25 09:14:50|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|0
1745572500000|2025-04-25 09:15:00|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|0
1745572590000|2025-04-25 09:16:30|||||||||2
1745572660000|2025-04-25 09:17:40|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|21
1745572720000|2025-04-25 09:18:40|24.48|24.32|24.47|24.31|24.49|24.33|24.47|24.31|0
1745572730000|2025-04-25 09:18:50|24.44|24.28|24.44|24.28|24.45|24.29|24.44|24.28|2
1745572740000|2025-04-25 09:19:00|24.4|24.24|24.41|24.25|24.41|24.25|24.39|24.23|3
1745572750000|2025-04-25 09:19:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1745572830000|2025-04-25 09:20:30|||||||||2
1745572870000|2025-04-25 09:21:10|||||||||1
1745572880000|2025-04-25 09:21:20|24.4|24.24|24.44|24.28|24.44|24.28|24.4|24.24|0
1745572890000|2025-04-25 09:21:30|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|1
1745572910000|2025-04-25 09:21:50|24.39|24.23|24.39|24.23|24.4|24.24|24.39|24.23|1
1745572920000|2025-04-25 09:22:00|||||||||1
1745573010000|2025-04-25 09:23:30|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|8
1745573020000|2025-04-25 09:23:40|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|2
1745573030000|2025-04-25 09:23:50|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|0
1745573040000|2025-04-25 09:24:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|1
1745573070000|2025-04-25 09:24:30|||||||||3
1745573120000|2025-04-25 09:25:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745573200000|2025-04-25 09:26:40|||||||||1
1745573230000|2025-04-25 09:27:10|||||||||5
1745573270000|2025-04-25 09:27:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|7
1745573280000|2025-04-25 09:28:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|5
1745573420000|2025-04-25 09:30:20|||||||||5
1745573450000|2025-04-25 09:30:50|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|38
1745573480000|2025-04-25 09:31:20|||||||||1
1745573530000|2025-04-25 09:32:10|||||||||1
1745573570000|2025-04-25 09:32:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1745573580000|2025-04-25 09:33:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1745573590000|2025-04-25 09:33:10|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|0
1745573600000|2025-04-25 09:33:20|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|3
1745573650000|2025-04-25 09:34:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1745573660000|2025-04-25 09:34:20|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|0
1745573670000|2025-04-25 09:34:30|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|1
1745573690000|2025-04-25 09:34:50|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|0
1745573700000|2025-04-25 09:35:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1745573730000|2025-04-25 09:35:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|2
1745573760000|2025-04-25 09:36:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|0
1745573770000|2025-04-25 09:36:10|||||||||1
1745573830000|2025-04-25 09:37:10|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1745573850000|2025-04-25 09:37:30|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745573880000|2025-04-25 09:38:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|3
1745573890000|2025-04-25 09:38:10|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745573990000|2025-04-25 09:39:50|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|2
1745574090000|2025-04-25 09:41:30|||||||||25
1745574120000|2025-04-25 09:42:00|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|3
1745574130000|2025-04-25 09:42:10|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|0
1745574240000|2025-04-25 09:44:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|16
1745574260000|2025-04-25 09:44:20|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|4
1745574270000|2025-04-25 09:44:30|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|0
1745574360000|2025-04-25 09:46:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1745574370000|2025-04-25 09:46:10|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|0
1745574380000|2025-04-25 09:46:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1745574410000|2025-04-25 09:46:50|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|0
1745574420000|2025-04-25 09:47:00|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|0
1745574430000|2025-04-25 09:47:10|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|1
1745574440000|2025-04-25 09:47:20|||||||||2
1745574480000|2025-04-25 09:48:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|1
1745574490000|2025-04-25 09:48:10|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|0
1745574500000|2025-04-25 09:48:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1745574540000|2025-04-25 09:49:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|3
1745574600000|2025-04-25 09:50:00|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|0
1745574700000|2025-04-25 09:51:40|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|3
1745574720000|2025-04-25 09:52:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745574740000|2025-04-25 09:52:20|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|0
1745574800000|2025-04-25 09:53:20|||||||||31
1745574810000|2025-04-25 09:53:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|9
1745574890000|2025-04-25 09:54:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|2
1745574920000|2025-04-25 09:55:20|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|2
1745574930000|2025-04-25 09:55:30|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745574950000|2025-04-25 09:55:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745574960000|2025-04-25 09:56:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745574970000|2025-04-25 09:56:10|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745574990000|2025-04-25 09:56:30|||||||||1
1745575030000|2025-04-25 09:57:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|2
1745575050000|2025-04-25 09:57:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745575060000|2025-04-25 09:57:40|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1745575200000|2025-04-25 10:00:00|24.37|24.21|24.39|24.23|24.39|24.23|24.35|24.19|13
1745575210000|2025-04-25 10:00:10|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|2
1745575220000|2025-04-25 10:00:20|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|1
1745575240000|2025-04-25 10:00:40|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|0
1745575250000|2025-04-25 10:00:50|24.39|24.23|24.39|24.23|24.39|24.23|24.37|24.21|0
1745575260000|2025-04-25 10:01:00|24.37|24.21|24.37|24.21|24.37|24.21|24.35|24.19|5
1745575280000|2025-04-25 10:01:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1745575480000|2025-04-25 10:04:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|2
1745575490000|2025-04-25 10:04:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745575500000|2025-04-25 10:05:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1745575530000|2025-04-25 10:05:30|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1745575560000|2025-04-25 10:06:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|0
1745575570000|2025-04-25 10:06:10|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|10
1745575580000|2025-04-25 10:06:20|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|2
1745575610000|2025-04-25 10:06:50|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|0
1745575620000|2025-04-25 10:07:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|2
1745575630000|2025-04-25 10:07:10|||||||||1
1745575640000|2025-04-25 10:07:20|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|2
1745575660000|2025-04-25 10:07:40|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|5
1745575710000|2025-04-25 10:08:30|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|2
1745575730000|2025-04-25 10:08:50|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745575740000|2025-04-25 10:09:00|24.43|24.27|24.43|24.27|24.43|24.27|24.42|24.26|4
1745575750000|2025-04-25 10:09:10|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|0
1745575770000|2025-04-25 10:09:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1745575780000|2025-04-25 10:09:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745575790000|2025-04-25 10:09:50|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1745575800000|2025-04-25 10:10:00|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|0
1745575880000|2025-04-25 10:11:20|||||||||1
1745575970000|2025-04-25 10:12:50|||||||||1
1745576020000|2025-04-25 10:13:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|3
1745576060000|2025-04-25 10:14:20|||||||||1
1745576080000|2025-04-25 10:14:40|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|2
1745576100000|2025-04-25 10:15:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745576140000|2025-04-25 10:15:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1745576150000|2025-04-25 10:15:50|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1745576170000|2025-04-25 10:16:10|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|4
1745576200000|2025-04-25 10:16:40|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|0
1745576210000|2025-04-25 10:16:50|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|0
1745576240000|2025-04-25 10:17:20|24.4|24.24|24.39|24.23|24.4|24.24|24.2|24.04|86
1745576250000|2025-04-25 10:17:30|24.34|24.18|24.39|24.23|24.39|24.23|24.32|24.16|15
1745576260000|2025-04-25 10:17:40|24.34|24.18|24.39|24.23|24.44|24.28|24.34|24.18|3
1745576270000|2025-04-25 10:17:50|24.41|24.25|24.44|24.28|24.47|24.31|24.4|24.24|4
1745576280000|2025-04-25 10:18:00|24.45|24.29|24.39|24.23|24.49|24.33|24.39|24.23|7
1745576290000|2025-04-25 10:18:10|24.37|24.21|24.43|24.27|24.44|24.28|24.34|24.18|9
1745576300000|2025-04-25 10:18:20|24.42|24.26|24.39|24.23|24.43|24.27|24.39|24.23|0
1745576310000|2025-04-25 10:18:30|24.4|24.24|24.4|24.24|24.4|24.24|24.39|24.23|1
1745576320000|2025-04-25 10:18:40|24.39|24.23|24.4|24.24|24.43|24.27|24.39|24.23|1
1745576330000|2025-04-25 10:18:50|24.42|24.26|24.4|24.24|24.43|24.27|24.39|24.23|0
1745576340000|2025-04-25 10:19:00|24.39|24.23|24.42|24.26|24.44|24.28|24.39|24.23|1
1745576350000|2025-04-25 10:19:10|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|2
1745576360000|2025-04-25 10:19:20|||||||||1
1745576370000|2025-04-25 10:19:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|1
1745576380000|2025-04-25 10:19:40|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|0
1745576390000|2025-04-25 10:19:50|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|0
1745576400000|2025-04-25 10:20:00|24.47|24.31|24.47|24.31|24.47|24.31|24.45|24.29|3
1745576410000|2025-04-25 10:20:10|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|22
1745576420000|2025-04-25 10:20:20|24.49|24.33|24.49|24.33|24.5|24.34|24.48|24.32|6
1745576430000|2025-04-25 10:20:30|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|5
1745576440000|2025-04-25 10:20:40|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|15
1745576450000|2025-04-25 10:20:50|24.57|24.41|24.53|24.37|24.57|24.41|24.52|24.36|2
1745576460000|2025-04-25 10:21:00|24.54|24.38|24.55|24.39|24.57|24.41|24.53|24.37|18
1745576470000|2025-04-25 10:21:10|24.53|24.37|24.52|24.36|24.55|24.39|24.52|24.36|3
1745576480000|2025-04-25 10:21:20|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|0
1745576490000|2025-04-25 10:21:30|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|2
1745576510000|2025-04-25 10:21:50|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1745576520000|2025-04-25 10:22:00|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|0
1745576530000|2025-04-25 10:22:10|24.49|24.33|24.47|24.31|24.5|24.34|24.47|24.31|1
1745576540000|2025-04-25 10:22:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|2
1745576550000|2025-04-25 10:22:30|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|0
1745576560000|2025-04-25 10:22:40|24.5|24.34|24.52|24.36|24.52|24.36|24.49|24.33|1
1745576570000|2025-04-25 10:22:50|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|0
1745576580000|2025-04-25 10:23:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1745576590000|2025-04-25 10:23:10|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|0
1745576600000|2025-04-25 10:23:20|24.47|24.31|24.44|24.28|24.47|24.31|24.44|24.28|0
1745576610000|2025-04-25 10:23:30|24.45|24.29|24.45|24.29|24.47|24.31|24.45|24.29|0
1745576620000|2025-04-25 10:23:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1745576640000|2025-04-25 10:24:00|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|0
1745576650000|2025-04-25 10:24:10|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|0
1745576660000|2025-04-25 10:24:20|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|4
1745576670000|2025-04-25 10:24:30|24.5|24.34|24.49|24.33|24.52|24.36|24.49|24.33|3
1745576680000|2025-04-25 10:24:40|||||||||3
1745576710000|2025-04-25 10:25:10|24.48|24.32|24.48|24.32|24.49|24.33|24.48|24.32|0
1745576720000|2025-04-25 10:25:20|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|0
1745576730000|2025-04-25 10:25:30|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|0
1745576740000|2025-04-25 10:25:40|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|0
1745576750000|2025-04-25 10:25:50|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1745576760000|2025-04-25 10:26:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|0
1745576770000|2025-04-25 10:26:10|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1745576790000|2025-04-25 10:26:30|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|1
1745576800000|2025-04-25 10:26:40|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|0
1745576810000|2025-04-25 10:26:50|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1745576820000|2025-04-25 10:27:00|24.47|24.31|24.48|24.32|24.49|24.33|24.47|24.31|0
1745576840000|2025-04-25 10:27:20|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|4
1745576850000|2025-04-25 10:27:30|24.5|24.34|24.5|24.34|24.52|24.36|24.49|24.33|0
1745576860000|2025-04-25 10:27:40|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|0
1745576890000|2025-04-25 10:28:10|24.52|24.36|24.52|24.36|24.52|24.36|24.5|24.34|0
1745576900000|2025-04-25 10:28:20|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|1
1745576980000|2025-04-25 10:29:40|24.56|24.4|24.52|24.36|24.57|24.41|24.52|24.36|5
1745576990000|2025-04-25 10:29:50|24.53|24.37|24.53|24.37|24.55|24.39|24.53|24.37|0
1745577000000|2025-04-25 10:30:00|24.55|24.39|24.53|24.37|24.57|24.41|24.53|24.37|1
1745577010000|2025-04-25 10:30:10|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|0
1745577020000|2025-04-25 10:30:20|||||||||2
1745577030000|2025-04-25 10:30:30|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1745577040000|2025-04-25 10:30:40|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|6
1745577070000|2025-04-25 10:31:10|||||||||3
1745577090000|2025-04-25 10:31:30|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1745577100000|2025-04-25 10:31:40|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1745577120000|2025-04-25 10:32:00|24.53|24.37|24.54|24.38|24.54|24.38|24.52|24.36|0
1745577130000|2025-04-25 10:32:10|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|2
1745577140000|2025-04-25 10:32:20|24.62|24.46|24.61|24.45|24.62|24.46|24.57|24.41|2
1745577150000|2025-04-25 10:32:30|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|0
1745577160000|2025-04-25 10:32:40|24.58|24.42|24.62|24.46|24.62|24.46|24.57|24.41|1
1745577170000|2025-04-25 10:32:50|24.6|24.44|24.62|24.46|24.62|24.46|24.59|24.43|5
1745577180000|2025-04-25 10:33:00|||||||||2
1745577190000|2025-04-25 10:33:10|||||||||11
1745577210000|2025-04-25 10:33:30|24.66|24.5|24.66|24.5|24.67|24.51|24.66|24.5|32
1745577220000|2025-04-25 10:33:40|24.63|24.47|24.63|24.47|24.67|24.51|24.62|24.46|12
1745577230000|2025-04-25 10:33:50|24.62|24.46|24.66|24.5|24.66|24.5|24.62|24.46|6
1745577240000|2025-04-25 10:34:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|8
1745577250000|2025-04-25 10:34:10|24.66|24.5|24.66|24.5|24.66|24.5|24.62|24.46|3
1745577260000|2025-04-25 10:34:20|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|0
1745577280000|2025-04-25 10:34:40|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|0
1745577290000|2025-04-25 10:34:50|||||||||1
1745577300000|2025-04-25 10:35:00|||||||||1
1745577330000|2025-04-25 10:35:30|24.66|24.5|24.67|24.51|24.67|24.51|24.66|24.5|2
1745577340000|2025-04-25 10:35:40|24.71|24.55|24.71|24.55|24.71|24.55|24.67|24.51|4
1745577350000|2025-04-25 10:35:50|24.69|24.53|24.71|24.55|24.72|24.56|24.67|24.51|5
1745577360000|2025-04-25 10:36:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|1
1745577370000|2025-04-25 10:36:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|1
1745577380000|2025-04-25 10:36:20|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|7
1745577390000|2025-04-25 10:36:30|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|1
1745577400000|2025-04-25 10:36:40|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|2
1745577410000|2025-04-25 10:36:50|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|0
1745577420000|2025-04-25 10:37:00|24.72|24.56|24.76|24.6|24.76|24.6|24.72|24.56|18
1745577430000|2025-04-25 10:37:10|||||||||1
1745577440000|2025-04-25 10:37:20|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|0
1745577450000|2025-04-25 10:37:30|||||||||3
1745577460000|2025-04-25 10:37:40|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|0
1745577470000|2025-04-25 10:37:50|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|1
1745577480000|2025-04-25 10:38:00|24.72|24.56|24.71|24.55|24.76|24.6|24.71|24.55|8
1745577500000|2025-04-25 10:38:20|24.67|24.51|24.71|24.55|24.71|24.55|24.67|24.51|3
1745577520000|2025-04-25 10:38:40|||||||||5
1745577530000|2025-04-25 10:38:50|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|1
1745577550000|2025-04-25 10:39:10|24.72|24.56|24.76|24.6|24.76|24.6|24.72|24.56|3
1745577560000|2025-04-25 10:39:20|24.72|24.56|24.76|24.6|24.76|24.6|24.72|24.56|1
1745577590000|2025-04-25 10:39:50|||||||||4
1745577610000|2025-04-25 10:40:10|||||||||28
1745577620000|2025-04-25 10:40:20|||||||||1
1745577640000|2025-04-25 10:40:40|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|8
1745577650000|2025-04-25 10:40:50|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|0
1745577660000|2025-04-25 10:41:00|24.79|24.63|24.78|24.62|24.81|24.65|24.76|24.6|1
1745577670000|2025-04-25 10:41:10|24.8|24.64|24.81|24.65|24.81|24.65|24.78|24.62|0
1745577690000|2025-04-25 10:41:30|24.8|24.64|24.81|24.65|24.81|24.65|24.8|24.64|0
1745577700000|2025-04-25 10:41:40|24.8|24.64|24.81|24.65|24.81|24.65|24.8|24.64|0
1745577720000|2025-04-25 10:42:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|0
1745577730000|2025-04-25 10:42:10|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|0
1745577740000|2025-04-25 10:42:20|24.8|24.64|24.8|24.64|24.8|24.64|24.76|24.6|4
1745577750000|2025-04-25 10:42:30|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|2
1745577770000|2025-04-25 10:42:50|||||||||2
1745577780000|2025-04-25 10:43:00|24.74|24.58|24.76|24.6|24.76|24.6|24.71|24.55|2
1745577820000|2025-04-25 10:43:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|11
1745577830000|2025-04-25 10:43:50|24.76|24.6|24.76|24.6|24.77|24.61|24.76|24.6|2
1745577870000|2025-04-25 10:44:30|24.75|24.59|24.79|24.63|24.8|24.64|24.75|24.59|25
1745577880000|2025-04-25 10:44:40|24.8|24.64|24.81|24.65|24.81|24.65|24.79|24.63|4
1745577890000|2025-04-25 10:44:50|24.82|24.66|24.84|24.68|24.84|24.68|24.81|24.65|2
1745577900000|2025-04-25 10:45:00|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|2
1745577910000|2025-04-25 10:45:10|24.8|24.64|24.79|24.63|24.81|24.65|24.79|24.63|0
1745577920000|2025-04-25 10:45:20|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|0
1745577930000|2025-04-25 10:45:30|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1745577940000|2025-04-25 10:45:40|24.8|24.64|24.8|24.64|24.8|24.64|24.79|24.63|0
1745577950000|2025-04-25 10:45:50|24.81|24.65|24.81|24.65|24.84|24.68|24.81|24.65|3
1745577960000|2025-04-25 10:46:00|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|2
1745577970000|2025-04-25 10:46:10|||||||||1
1745577990000|2025-04-25 10:46:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|45
1745578000000|2025-04-25 10:46:40|24.88|24.72|24.88|24.72|24.89|24.73|24.87|24.71|16
1745578010000|2025-04-25 10:46:50|24.89|24.73|24.89|24.73|24.89|24.73|24.88|24.72|1
1745578020000|2025-04-25 10:47:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|41
1745578030000|2025-04-25 10:47:10|24.93|24.77|24.89|24.73|24.93|24.77|24.89|24.73|1
1745578040000|2025-04-25 10:47:20|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|34
1745578050000|2025-04-25 10:47:30|24.94|24.78|24.94|24.78|24.94|24.78|24.93|24.77|0
1745578060000|2025-04-25 10:47:40|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|3
1745578070000|2025-04-25 10:47:50|24.93|24.77|24.93|24.77|24.94|24.78|24.93|24.77|6
1745578080000|2025-04-25 10:48:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1745578090000|2025-04-25 10:48:10|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|4
1745578100000|2025-04-25 10:48:20|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|71
1745578110000|2025-04-25 10:48:30|24.86|24.7|24.87|24.71|24.89|24.73|24.86|24.7|9
1745578120000|2025-04-25 10:48:40|24.86|24.7|24.89|24.73|24.89|24.73|24.86|24.7|1
1745578150000|2025-04-25 10:49:10|24.93|24.77|24.93|24.77|24.94|24.78|24.92|24.76|8
1745578160000|2025-04-25 10:49:20|24.92|24.76|24.93|24.77|24.94|24.78|24.89|24.73|0
1745578170000|2025-04-25 10:49:30|24.94|24.78|24.94|24.78|24.94|24.78|24.92|24.76|1
1745578190000|2025-04-25 10:49:50|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|0
1745578200000|2025-04-25 10:50:00|24.92|24.76|24.89|24.73|24.92|24.76|24.89|24.73|1
1745578220000|2025-04-25 10:50:20|24.86|24.7|24.84|24.68|24.86|24.7|24.84|24.68|1
1745578230000|2025-04-25 10:50:30|||||||||1
1745578240000|2025-04-25 10:50:40|24.87|24.71|24.89|24.73|24.89|24.73|24.85|24.69|3
1745578260000|2025-04-25 10:51:00|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|2
1745578280000|2025-04-25 10:51:20|||||||||5
1745578290000|2025-04-25 10:51:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1745578300000|2025-04-25 10:51:40|24.87|24.71|24.87|24.71|24.87|24.71|24.85|24.69|2
1745578310000|2025-04-25 10:51:50|24.86|24.7|24.85|24.69|24.87|24.71|24.85|24.69|0
1745578320000|2025-04-25 10:52:00|24.84|24.68|24.85|24.69|24.87|24.71|24.84|24.68|0
1745578330000|2025-04-25 10:52:10|24.87|24.71|24.86|24.7|24.87|24.71|24.85|24.69|0
1745578340000|2025-04-25 10:52:20|24.87|24.71|24.87|24.71|24.89|24.73|24.87|24.71|0
1745578350000|2025-04-25 10:52:30|24.89|24.73|24.85|24.69|24.89|24.73|24.85|24.69|1
1745578360000|2025-04-25 10:52:40|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|1
1745578370000|2025-04-25 10:52:50|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|4
1745578390000|2025-04-25 10:53:10|24.9|24.74|24.9|24.74|24.9|24.74|24.89|24.73|0
1745578400000|2025-04-25 10:53:20|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|0
1745578410000|2025-04-25 10:53:30|24.9|24.74|24.94|24.78|24.94|24.78|24.9|24.74|6
1745578420000|2025-04-25 10:53:40|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|0
1745578430000|2025-04-25 10:53:50|24.92|24.76|24.9|24.74|24.92|24.76|24.9|24.74|1
1745578440000|2025-04-25 10:54:00|24.89|24.73|24.89|24.73|24.92|24.76|24.89|24.73|0
1745578450000|2025-04-25 10:54:10|24.9|24.74|24.92|24.76|24.94|24.78|24.9|24.74|4
1745578460000|2025-04-25 10:54:20|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|1
1745578470000|2025-04-25 10:54:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1745578520000|2025-04-25 10:55:20|24.95|24.79|24.99|24.83|24.99|24.83|24.95|24.79|6
1745578530000|2025-04-25 10:55:30|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|1
1745578540000|2025-04-25 10:55:40|24.96|24.8|24.94|24.78|24.96|24.8|24.94|24.78|0
1745578570000|2025-04-25 10:56:10|24.95|24.79|24.95|24.79|24.95|24.79|24.94|24.78|8
1745578580000|2025-04-25 10:56:20|24.97|24.81|24.97|24.81|24.98|24.82|24.94|24.78|9
1745578590000|2025-04-25 10:56:30|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|0
1745578610000|2025-04-25 10:56:50|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|0
1745578620000|2025-04-25 10:57:00|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|1
1745578630000|2025-04-25 10:57:10|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|0
1745578650000|2025-04-25 10:57:30|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|5
1745578660000|2025-04-25 10:57:40|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|1
1745578670000|2025-04-25 10:57:50|24.91|24.75|24.91|24.75|24.92|24.76|24.91|24.75|0
1745578680000|2025-04-25 10:58:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|1
1745578690000|2025-04-25 10:58:10|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1745578700000|2025-04-25 10:58:20|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|0
1745578710000|2025-04-25 10:58:30|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|0
1745578720000|2025-04-25 10:58:40|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1745578730000|2025-04-25 10:58:50|24.91|24.75|24.94|24.78|24.94|24.78|24.91|24.75|2
1745578740000|2025-04-25 10:59:00|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|1
1745578750000|2025-04-25 10:59:10|||||||||1
1745578760000|2025-04-25 10:59:20|24.92|24.76|24.94|24.78|24.94|24.78|24.91|24.75|2
1745578790000|2025-04-25 10:59:50|24.91|24.75|24.94|24.78|24.94|24.78|24.89|24.73|2
1745578800000|2025-04-25 11:00:00|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|16
1745578810000|2025-04-25 11:00:10|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|2
1745578840000|2025-04-25 11:00:40|24.82|24.66|24.81|24.65|24.85|24.69|24.81|24.65|15
1745578850000|2025-04-25 11:00:50|||||||||1
1745578880000|2025-04-25 11:01:20|||||||||16
1745578890000|2025-04-25 11:01:30|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|0
1745578900000|2025-04-25 11:01:40|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|2
1745578910000|2025-04-25 11:01:50|||||||||2
1745578960000|2025-04-25 11:02:40|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|6
1745578980000|2025-04-25 11:03:00|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|0
1745578990000|2025-04-25 11:03:10|24.77|24.61|24.78|24.62|24.78|24.62|24.76|24.6|4
1745579000000|2025-04-25 11:03:20|24.79|24.63|24.76|24.6|24.81|24.65|24.76|24.6|1
1745579010000|2025-04-25 11:03:30|24.81|24.65|24.78|24.62|24.81|24.65|24.76|24.6|6
1745579020000|2025-04-25 11:03:40|24.79|24.63|24.76|24.6|24.81|24.65|24.76|24.6|0
1745579030000|2025-04-25 11:03:50|24.78|24.62|24.78|24.62|24.78|24.62|24.76|24.6|0
1745579040000|2025-04-25 11:04:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|0
1745579090000|2025-04-25 11:04:50|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|3
1745579100000|2025-04-25 11:05:00|24.74|24.58|24.76|24.6|24.76|24.6|24.72|24.56|4
1745579110000|2025-04-25 11:05:10|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|1
1745579120000|2025-04-25 11:05:20|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|6
1745579130000|2025-04-25 11:05:30|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|0
1745579140000|2025-04-25 11:05:40|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|1
1745579150000|2025-04-25 11:05:50|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|0
1745579170000|2025-04-25 11:06:10|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1745579180000|2025-04-25 11:06:20|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|0
1745579230000|2025-04-25 11:07:10|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|12
1745579240000|2025-04-25 11:07:20|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1745579250000|2025-04-25 11:07:30|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1745579260000|2025-04-25 11:07:40|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|0
1745579450000|2025-04-25 11:10:50|24.76|24.6|24.71|24.55|24.76|24.6|24.71|24.55|2
1745579480000|2025-04-25 11:11:20|||||||||1
1745579490000|2025-04-25 11:11:30|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|2
1745579520000|2025-04-25 11:12:00|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|0
1745579530000|2025-04-25 11:12:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1745579730000|2025-04-25 11:15:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|3
1745579750000|2025-04-25 11:15:50|||||||||1
1745579770000|2025-04-25 11:16:10|||||||||1
1745579780000|2025-04-25 11:16:20|24.64|24.48|24.62|24.46|24.66|24.5|24.62|24.46|2
1745579790000|2025-04-25 11:16:30|||||||||1
1745579880000|2025-04-25 11:18:00|24.66|24.5|24.64|24.48|24.66|24.5|24.64|24.48|9
1745579890000|2025-04-25 11:18:10|24.66|24.5|24.66|24.5|24.66|24.5|24.62|24.46|1
1745579920000|2025-04-25 11:18:40|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|1
1745579930000|2025-04-25 11:18:50|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|0
1745580020000|2025-04-25 11:20:20|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|0
1745580030000|2025-04-25 11:20:30|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|0
1745580040000|2025-04-25 11:20:40|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|1
1745580050000|2025-04-25 11:20:50|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|0
1745580100000|2025-04-25 11:21:40|24.64|24.48|24.64|24.48|24.66|24.5|24.64|24.48|2
1745580110000|2025-04-25 11:21:50|24.66|24.5|24.64|24.48|24.66|24.5|24.64|24.48|0
1745580120000|2025-04-25 11:22:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1745580130000|2025-04-25 11:22:10|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|0
1745580140000|2025-04-25 11:22:20|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|0
1745580150000|2025-04-25 11:22:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745580160000|2025-04-25 11:22:40|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745580170000|2025-04-25 11:22:50|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|0
1745580190000|2025-04-25 11:23:10|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745580200000|2025-04-25 11:23:20|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745580210000|2025-04-25 11:23:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745580230000|2025-04-25 11:23:50|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745580240000|2025-04-25 11:24:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745580250000|2025-04-25 11:24:10|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|0
1745580260000|2025-04-25 11:24:20|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|0
1745580270000|2025-04-25 11:24:30|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|0
1745580310000|2025-04-25 11:25:10|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745580370000|2025-04-25 11:26:10|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|0
1745580400000|2025-04-25 11:26:40|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|1
1745580420000|2025-04-25 11:27:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745580430000|2025-04-25 11:27:10|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745580440000|2025-04-25 11:27:20|||||||||3
1745580460000|2025-04-25 11:27:40|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|20
1745580470000|2025-04-25 11:27:50|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|7
1745580480000|2025-04-25 11:28:00|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|21
1745580500000|2025-04-25 11:28:20|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|29
1745580530000|2025-04-25 11:28:50|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745580600000|2025-04-25 11:30:00|24.65|24.49|24.66|24.5|24.66|24.5|24.65|24.49|1
1745580620000|2025-04-25 11:30:20|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|1
1745580630000|2025-04-25 11:30:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745580640000|2025-04-25 11:30:40|24.63|24.47|24.66|24.5|24.66|24.5|24.63|24.47|0
1745580650000|2025-04-25 11:30:50|24.65|24.49|24.66|24.5|24.66|24.5|24.65|24.49|0
1745580700000|2025-04-25 11:31:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|1
1745580720000|2025-04-25 11:32:00|24.62|24.46|24.61|24.45|24.63|24.47|24.61|24.45|0
1745580770000|2025-04-25 11:32:50|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|2
1745580780000|2025-04-25 11:33:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1745580820000|2025-04-25 11:33:40|||||||||3
1745580930000|2025-04-25 11:35:30|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|5
1745580970000|2025-04-25 11:36:10|||||||||1
1745580980000|2025-04-25 11:36:20|||||||||2
1745580990000|2025-04-25 11:36:30|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|6
1745581000000|2025-04-25 11:36:40|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|0
1745581010000|2025-04-25 11:36:50|24.64|24.48|24.62|24.46|24.66|24.5|24.62|24.46|11
1745581020000|2025-04-25 11:37:00|24.66|24.5|24.64|24.48|24.66|24.5|24.64|24.48|7
1745581030000|2025-04-25 11:37:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1745581090000|2025-04-25 11:38:10|24.69|24.53|24.69|24.53|24.69|24.53|24.66|24.5|6
1745581110000|2025-04-25 11:38:30|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|6
1745581120000|2025-04-25 11:38:40|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|0
1745581150000|2025-04-25 11:39:10|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|2
1745581170000|2025-04-25 11:39:30|24.68|24.52|24.66|24.5|24.68|24.52|24.66|24.5|0
1745581200000|2025-04-25 11:40:00|24.64|24.48|24.62|24.46|24.66|24.5|24.62|24.46|2
1745581210000|2025-04-25 11:40:10|24.64|24.48|24.62|24.46|24.66|24.5|24.62|24.46|5
1745581220000|2025-04-25 11:40:20|24.64|24.48|24.64|24.48|24.66|24.5|24.64|24.48|5
1745581230000|2025-04-25 11:40:30|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|1
1745581240000|2025-04-25 11:40:40|24.61|24.45|24.61|24.45|24.61|24.45|24.59|24.43|41
1745581270000|2025-04-25 11:41:10|24.59|24.43|24.57|24.41|24.61|24.45|24.57|24.41|3
1745581330000|2025-04-25 11:42:10|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|8
1745581340000|2025-04-25 11:42:20|24.61|24.45|24.59|24.43|24.61|24.45|24.59|24.43|25
1745581350000|2025-04-25 11:42:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745581380000|2025-04-25 11:43:00|24.59|24.43|24.59|24.43|24.59|24.43|24.57|24.41|0
1745581390000|2025-04-25 11:43:10|24.61|24.45|24.61|24.45|24.61|24.45|24.57|24.41|1
1745581420000|2025-04-25 11:43:40|24.62|24.46|24.62|24.46|24.62|24.46|24.61|24.45|0
1745581440000|2025-04-25 11:44:00|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|1
1745581470000|2025-04-25 11:44:30|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|4
1745581510000|2025-04-25 11:45:10|24.66|24.5|24.7|24.54|24.7|24.54|24.66|24.5|2
1745581520000|2025-04-25 11:45:20|24.68|24.52|24.66|24.5|24.71|24.55|24.66|24.5|2
1745581540000|2025-04-25 11:45:40|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|0
1745581570000|2025-04-25 11:46:10|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1745581580000|2025-04-25 11:46:20|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|1
1745581590000|2025-04-25 11:46:30|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1745581600000|2025-04-25 11:46:40|24.7|24.54|24.7|24.54|24.71|24.55|24.7|24.54|0
1745581610000|2025-04-25 11:46:50|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1745581680000|2025-04-25 11:48:00|24.68|24.52|24.71|24.55|24.71|24.55|24.68|24.52|4
1745581690000|2025-04-25 11:48:10|24.68|24.52|24.66|24.5|24.71|24.55|24.66|24.5|7
1745581700000|2025-04-25 11:48:20|24.69|24.53|24.66|24.5|24.7|24.54|24.66|24.5|34
1745581750000|2025-04-25 11:49:10|||||||||1
1745581810000|2025-04-25 11:50:10|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|13
1745581820000|2025-04-25 11:50:20|24.64|24.48|24.64|24.48|24.66|24.5|24.64|24.48|0
1745581830000|2025-04-25 11:50:30|24.62|24.46|24.64|24.48|24.65|24.49|24.62|24.46|2
1745581840000|2025-04-25 11:50:40|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745581850000|2025-04-25 11:50:50|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745581940000|2025-04-25 11:52:20|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745582010000|2025-04-25 11:53:30|||||||||4
1745582110000|2025-04-25 11:55:10|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745582120000|2025-04-25 11:55:20|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745582130000|2025-04-25 11:55:30|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|3
1745582140000|2025-04-25 11:55:40|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745582200000|2025-04-25 11:56:40|||||||||1
1745582230000|2025-04-25 11:57:10|||||||||27
1745582240000|2025-04-25 11:57:20|24.67|24.51|24.67|24.51|24.67|24.51|24.65|24.49|0
1745582250000|2025-04-25 11:57:30|24.65|24.49|24.65|24.49|24.67|24.51|24.65|24.49|0
1745582360000|2025-04-25 11:59:20|||||||||1
1745582380000|2025-04-25 11:59:40|||||||||1
1745582400000|2025-04-25 12:00:00|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745582430000|2025-04-25 12:00:30|||||||||4
1745582440000|2025-04-25 12:00:40|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|2
1745582450000|2025-04-25 12:00:50|24.64|24.48|24.65|24.49|24.65|24.49|24.61|24.45|2
1745582460000|2025-04-25 12:01:00|||||||||3
1745582480000|2025-04-25 12:01:20|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745582520000|2025-04-25 12:02:00|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|2
1745582550000|2025-04-25 12:02:30|24.69|24.53|24.65|24.49|24.69|24.53|24.65|24.49|1
1745582600000|2025-04-25 12:03:20|24.67|24.51|24.67|24.51|24.67|24.51|24.65|24.49|0
1745582610000|2025-04-25 12:03:30|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|0
1745582650000|2025-04-25 12:04:10|24.74|24.58|24.7|24.54|24.74|24.58|24.7|24.54|1
1745582660000|2025-04-25 12:04:20|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|2
1745582670000|2025-04-25 12:04:30|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|0
1745582680000|2025-04-25 12:04:40|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|3
1745582700000|2025-04-25 12:05:00|||||||||2
1745582720000|2025-04-25 12:05:20|||||||||1
1745582780000|2025-04-25 12:06:20|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|1
1745582790000|2025-04-25 12:06:30|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|0
1745582800000|2025-04-25 12:06:40|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|0
1745582810000|2025-04-25 12:06:50|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|1
1745582820000|2025-04-25 12:07:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1745582840000|2025-04-25 12:07:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|5
1745582870000|2025-04-25 12:07:50|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|2
1745582880000|2025-04-25 12:08:00|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|0
1745582890000|2025-04-25 12:08:10|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745582900000|2025-04-25 12:08:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1745582920000|2025-04-25 12:08:40|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745582930000|2025-04-25 12:08:50|24.7|24.54|24.67|24.51|24.7|24.54|24.67|24.51|0
1745582950000|2025-04-25 12:09:10|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745582960000|2025-04-25 12:09:20|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745582980000|2025-04-25 12:09:40|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|1
1745582990000|2025-04-25 12:09:50|||||||||1
1745583000000|2025-04-25 12:10:00|24.67|24.51|24.67|24.51|24.69|24.53|24.65|24.49|1
1745583010000|2025-04-25 12:10:10|24.65|24.49|24.69|24.53|24.69|24.53|24.65|24.49|3
1745583020000|2025-04-25 12:10:20|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|0
1745583030000|2025-04-25 12:10:30|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|1
1745583040000|2025-04-25 12:10:40|24.65|24.49|24.69|24.53|24.69|24.53|24.65|24.49|0
1745583050000|2025-04-25 12:10:50|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|1
1745583060000|2025-04-25 12:11:00|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|0
1745583070000|2025-04-25 12:11:10|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|1
1745583090000|2025-04-25 12:11:30|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745583100000|2025-04-25 12:11:40|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|2
1745583110000|2025-04-25 12:11:50|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|0
1745583120000|2025-04-25 12:12:00|24.69|24.53|24.65|24.49|24.69|24.53|24.65|24.49|1
1745583150000|2025-04-25 12:12:30|||||||||2
1745583210000|2025-04-25 12:13:30|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|15
1745583220000|2025-04-25 12:13:40|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1745583230000|2025-04-25 12:13:50|||||||||1
1745583240000|2025-04-25 12:14:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1745583260000|2025-04-25 12:14:20|24.69|24.53|24.67|24.51|24.69|24.53|24.65|24.49|10
1745583270000|2025-04-25 12:14:30|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|0
1745583280000|2025-04-25 12:14:40|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|0
1745583300000|2025-04-25 12:15:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745583360000|2025-04-25 12:16:00|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|1
1745583380000|2025-04-25 12:16:20|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|2
1745583410000|2025-04-25 12:16:50|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|0
1745583420000|2025-04-25 12:17:00|24.67|24.51|24.65|24.49|24.69|24.53|24.65|24.49|1
1745583440000|2025-04-25 12:17:20|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745583450000|2025-04-25 12:17:30|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1745583460000|2025-04-25 12:17:40|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745583490000|2025-04-25 12:18:10|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|3
1745583500000|2025-04-25 12:18:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1745583510000|2025-04-25 12:18:30|24.65|24.49|24.7|24.54|24.7|24.54|24.65|24.49|1
1745583530000|2025-04-25 12:18:50|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745583540000|2025-04-25 12:19:00|24.69|24.53|24.67|24.51|24.69|24.53|24.65|24.49|4
1745583550000|2025-04-25 12:19:10|24.65|24.49|24.61|24.45|24.67|24.51|24.61|24.45|2
1745583560000|2025-04-25 12:19:20|24.63|24.47|24.6|24.44|24.65|24.49|24.6|24.44|0
1745583610000|2025-04-25 12:20:10|24.59|24.43|24.59|24.43|24.6|24.44|24.59|24.43|1
1745583620000|2025-04-25 12:20:20|24.6|24.44|24.6|24.44|24.6|24.44|24.59|24.43|0
1745583630000|2025-04-25 12:20:30|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|1
1745583640000|2025-04-25 12:20:40|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|0
1745583650000|2025-04-25 12:20:50|||||||||1
1745583670000|2025-04-25 12:21:10|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|7
1745583680000|2025-04-25 12:21:20|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|15
1745583690000|2025-04-25 12:21:30|24.59|24.43|24.55|24.39|24.59|24.43|24.55|24.39|1
1745583710000|2025-04-25 12:21:50|||||||||1
1745583720000|2025-04-25 12:22:00|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|1
1745583730000|2025-04-25 12:22:10|24.57|24.41|24.6|24.44|24.6|24.44|24.55|24.39|1
1745583780000|2025-04-25 12:23:00|24.65|24.49|24.6|24.44|24.74|24.58|24.6|24.44|31
1745583790000|2025-04-25 12:23:10|24.61|24.45|24.65|24.49|24.65|24.49|24.6|24.44|3
1745583800000|2025-04-25 12:23:20|24.63|24.47|24.63|24.47|24.65|24.49|24.6|24.44|0
1745583810000|2025-04-25 12:23:30|24.62|24.46|24.65|24.49|24.65|24.49|24.62|24.46|1
1745583830000|2025-04-25 12:23:50|24.62|24.46|24.65|24.49|24.65|24.49|24.62|24.46|0
1745583840000|2025-04-25 12:24:00|24.63|24.47|24.65|24.49|24.65|24.49|24.6|24.44|2
1745583850000|2025-04-25 12:24:10|24.64|24.48|24.62|24.46|24.65|24.49|24.62|24.46|2
1745583860000|2025-04-25 12:24:20|24.6|24.44|24.65|24.49|24.65|24.49|24.6|24.44|0
1745583870000|2025-04-25 12:24:30|24.62|24.46|24.6|24.44|24.65|24.49|24.6|24.44|0
1745583890000|2025-04-25 12:24:50|||||||||1
1745583900000|2025-04-25 12:25:00|24.62|24.46|24.65|24.49|24.65|24.49|24.6|24.44|2
1745583910000|2025-04-25 12:25:10|24.64|24.48|24.6|24.44|24.64|24.48|24.6|24.44|1
1745583920000|2025-04-25 12:25:20|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|1
1745583930000|2025-04-25 12:25:30|24.62|24.46|24.6|24.44|24.64|24.48|24.6|24.44|2
1745583940000|2025-04-25 12:25:40|24.62|24.46|24.64|24.48|24.65|24.49|24.62|24.46|1
1745583950000|2025-04-25 12:25:50|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|0
1745583960000|2025-04-25 12:26:00|24.62|24.46|24.64|24.48|24.65|24.49|24.62|24.46|2
1745583970000|2025-04-25 12:26:10|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|0
1745583980000|2025-04-25 12:26:20|24.65|24.49|24.65|24.49|24.65|24.49|24.64|24.48|0
1745583990000|2025-04-25 12:26:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745584000000|2025-04-25 12:26:40|24.65|24.49|24.65|24.49|24.65|24.49|24.64|24.48|1
1745584010000|2025-04-25 12:26:50|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745584020000|2025-04-25 12:27:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745584030000|2025-04-25 12:27:10|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745584080000|2025-04-25 12:28:00|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|1
1745584100000|2025-04-25 12:28:20|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|3
1745584120000|2025-04-25 12:28:40|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|2
1745584130000|2025-04-25 12:28:50|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745584140000|2025-04-25 12:29:00|24.67|24.51|24.67|24.51|24.69|24.53|24.67|24.51|0
1745584150000|2025-04-25 12:29:10|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|1
1745584160000|2025-04-25 12:29:20|24.65|24.49|24.65|24.49|24.67|24.51|24.65|24.49|0
1745584170000|2025-04-25 12:29:30|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745584180000|2025-04-25 12:29:40|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745584200000|2025-04-25 12:30:00|24.64|24.48|24.65|24.49|24.65|24.49|24.6|24.44|5
1745584210000|2025-04-25 12:30:10|||||||||2
1745584220000|2025-04-25 12:30:20|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1745584230000|2025-04-25 12:30:30|24.67|24.51|24.65|24.49|24.69|24.53|24.65|24.49|1
1745584250000|2025-04-25 12:30:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745584270000|2025-04-25 12:31:10|24.62|24.46|24.6|24.44|24.64|24.48|24.6|24.44|0
1745584280000|2025-04-25 12:31:20|||||||||1
1745584340000|2025-04-25 12:32:20|24.56|24.4|24.56|24.4|24.56|24.4|24.55|24.39|27
1745584350000|2025-04-25 12:32:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|1
1745584410000|2025-04-25 12:33:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|21
1745584450000|2025-04-25 12:34:10|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|7
1745584460000|2025-04-25 12:34:20|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|0
1745584470000|2025-04-25 12:34:30|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|0
1745584480000|2025-04-25 12:34:40|24.62|24.46|24.62|24.46|24.62|24.46|24.6|24.44|0
1745584490000|2025-04-25 12:34:50|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1745584500000|2025-04-25 12:35:00|||||||||1
1745584510000|2025-04-25 12:35:10|||||||||2
1745584630000|2025-04-25 12:37:10|||||||||1
1745584660000|2025-04-25 12:37:40|||||||||1
1745584680000|2025-04-25 12:38:00|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|2
1745584760000|2025-04-25 12:39:20|24.57|24.41|24.6|24.44|24.6|24.44|24.55|24.39|4
1745584780000|2025-04-25 12:39:40|24.59|24.43|24.56|24.4|24.6|24.44|24.55|24.39|0
1745584790000|2025-04-25 12:39:50|24.55|24.39|24.59|24.43|24.6|24.44|24.55|24.39|0
1745584800000|2025-04-25 12:40:00|24.56|24.4|24.56|24.4|24.59|24.43|24.56|24.4|2
1745584810000|2025-04-25 12:40:10|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|3
1745584820000|2025-04-25 12:40:20|24.56|24.4|24.55|24.39|24.56|24.4|24.54|24.38|6
1745584830000|2025-04-25 12:40:30|24.52|24.36|24.55|24.39|24.55|24.39|24.52|24.36|3
1745584900000|2025-04-25 12:41:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|2
1745584910000|2025-04-25 12:41:50|24.55|24.39|24.56|24.4|24.58|24.42|24.55|24.39|10
1745584920000|2025-04-25 12:42:00|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|0
1745584940000|2025-04-25 12:42:20|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|1
1745584950000|2025-04-25 12:42:30|24.59|24.43|24.6|24.44|24.6|24.44|24.57|24.41|2
1745584980000|2025-04-25 12:43:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|0
1745584990000|2025-04-25 12:43:10|24.59|24.43|24.57|24.41|24.59|24.43|24.56|24.4|1
1745585000000|2025-04-25 12:43:20|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|0
1745585010000|2025-04-25 12:43:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1745585040000|2025-04-25 12:44:00|||||||||1
1745585110000|2025-04-25 12:45:10|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|1
1745585180000|2025-04-25 12:46:20|||||||||1
1745585220000|2025-04-25 12:47:00|24.61|24.45|24.65|24.49|24.65|24.49|24.61|24.45|1
1745585230000|2025-04-25 12:47:10|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|1
1745585300000|2025-04-25 12:48:20|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|2
1745585340000|2025-04-25 12:49:00|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|23
1745585360000|2025-04-25 12:49:20|||||||||1
1745585400000|2025-04-25 12:50:00|||||||||1
1745585420000|2025-04-25 12:50:20|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745585430000|2025-04-25 12:50:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|5
1745585450000|2025-04-25 12:50:50|||||||||1
1745585460000|2025-04-25 12:51:00|||||||||33
1745585510000|2025-04-25 12:51:50|||||||||4
1745585570000|2025-04-25 12:52:50|||||||||1
1745585580000|2025-04-25 12:53:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745585590000|2025-04-25 12:53:10|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|0
1745585600000|2025-04-25 12:53:20|24.6|24.44|24.6|24.44|24.62|24.46|24.6|24.44|0
1745585610000|2025-04-25 12:53:30|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|0
1745585620000|2025-04-25 12:53:40|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|3
1745585630000|2025-04-25 12:53:50|24.64|24.48|24.65|24.49|24.65|24.49|24.62|24.46|2
1745585650000|2025-04-25 12:54:10|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1745585660000|2025-04-25 12:54:20|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1745585670000|2025-04-25 12:54:30|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|1
1745585680000|2025-04-25 12:54:40|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745585690000|2025-04-25 12:54:50|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1745585740000|2025-04-25 12:55:40|||||||||1
1745585790000|2025-04-25 12:56:30|24.61|24.45|24.62|24.46|24.62|24.46|24.6|24.44|0
1745585800000|2025-04-25 12:56:40|24.61|24.45|24.61|24.45|24.62|24.46|24.61|24.45|0
1745585820000|2025-04-25 12:57:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|2
1745585830000|2025-04-25 12:57:10|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1745585850000|2025-04-25 12:57:30|24.6|24.44|24.61|24.45|24.61|24.45|24.6|24.44|0
1745585860000|2025-04-25 12:57:40|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|0
1745585900000|2025-04-25 12:58:20|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|4
1745585910000|2025-04-25 12:58:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|3
1745585920000|2025-04-25 12:58:40|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|0
1745585930000|2025-04-25 12:58:50|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745585990000|2025-04-25 12:59:50|24.62|24.46|24.65|24.49|24.65|24.49|24.62|24.46|3
1745586000000|2025-04-25 13:00:00|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|2
1745586020000|2025-04-25 13:00:20|24.66|24.5|24.7|24.54|24.7|24.54|24.66|24.5|11
1745586060000|2025-04-25 13:01:00|||||||||1
1745586070000|2025-04-25 13:01:10|24.72|24.56|24.7|24.54|24.72|24.56|24.7|24.54|8
1745586130000|2025-04-25 13:02:10|24.65|24.49|24.62|24.46|24.65|24.49|24.6|24.44|10
1745586140000|2025-04-25 13:02:20|24.6|24.44|24.6|24.44|24.62|24.46|24.6|24.44|0
1745586150000|2025-04-25 13:02:30|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586170000|2025-04-25 13:02:50|||||||||1
1745586250000|2025-04-25 13:04:10|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|4
1745586310000|2025-04-25 13:05:10|24.57|24.41|24.57|24.41|24.57|24.41|24.48|24.32|60
1745586320000|2025-04-25 13:05:20|24.56|24.4|24.6|24.44|24.6|24.44|24.56|24.4|17
1745586330000|2025-04-25 13:05:30|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|0
1745586340000|2025-04-25 13:05:40|24.61|24.45|24.62|24.46|24.62|24.46|24.6|24.44|4
1745586350000|2025-04-25 13:05:50|24.61|24.45|24.62|24.46|24.62|24.46|24.6|24.44|0
1745586360000|2025-04-25 13:06:00|24.61|24.45|24.65|24.49|24.65|24.49|24.61|24.45|1
1745586370000|2025-04-25 13:06:10|24.64|24.48|24.65|24.49|24.65|24.49|24.62|24.46|3
1745586380000|2025-04-25 13:06:20|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|0
1745586390000|2025-04-25 13:06:30|24.64|24.48|24.64|24.48|24.64|24.48|24.62|24.46|0
1745586400000|2025-04-25 13:06:40|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1745586410000|2025-04-25 13:06:50|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|0
1745586430000|2025-04-25 13:07:10|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|1
1745586440000|2025-04-25 13:07:20|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586450000|2025-04-25 13:07:30|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|0
1745586470000|2025-04-25 13:07:50|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|98
1745586500000|2025-04-25 13:08:20|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|0
1745586520000|2025-04-25 13:08:40|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1745586530000|2025-04-25 13:08:50|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586540000|2025-04-25 13:09:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|5
1745586550000|2025-04-25 13:09:10|||||||||1
1745586590000|2025-04-25 13:09:50|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586610000|2025-04-25 13:10:10|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586620000|2025-04-25 13:10:20|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|0
1745586730000|2025-04-25 13:12:10|24.59|24.43|24.57|24.41|24.59|24.43|24.55|24.39|31
1745586740000|2025-04-25 13:12:20|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1745586760000|2025-04-25 13:12:40|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|0
1745586770000|2025-04-25 13:12:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1745586780000|2025-04-25 13:13:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1745586810000|2025-04-25 13:13:30|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|0
1745586820000|2025-04-25 13:13:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1745586830000|2025-04-25 13:13:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1745586850000|2025-04-25 13:14:10|24.56|24.4|24.55|24.39|24.56|24.4|24.55|24.39|0
1745586930000|2025-04-25 13:15:30|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|2
1745586980000|2025-04-25 13:16:20|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|50
1745586990000|2025-04-25 13:16:30|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|9
1745587010000|2025-04-25 13:16:50|||||||||16
1745587020000|2025-04-25 13:17:00|||||||||2
1745587050000|2025-04-25 13:17:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|8
1745587060000|2025-04-25 13:17:40|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|1
1745587070000|2025-04-25 13:17:50|||||||||1
1745587090000|2025-04-25 13:18:10|||||||||17
1745587110000|2025-04-25 13:18:30|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|23
1745587120000|2025-04-25 13:18:40|||||||||1
1745587130000|2025-04-25 13:18:50|||||||||2
1745587160000|2025-04-25 13:19:20|||||||||7
1745587170000|2025-04-25 13:19:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|11
1745587200000|2025-04-25 13:20:00|24.52|24.36|24.55|24.39|24.55|24.39|24.52|24.36|3
1745587210000|2025-04-25 13:20:10|24.54|24.38|24.54|24.38|24.54|24.38|24.52|24.36|0
1745587230000|2025-04-25 13:20:30|24.55|24.39|24.54|24.38|24.55|24.39|24.52|24.36|0
1745587250000|2025-04-25 13:20:50|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|0
1745587260000|2025-04-25 13:21:00|24.55|24.39|24.54|24.38|24.55|24.39|24.52|24.36|0
1745587270000|2025-04-25 13:21:10|24.55|24.39|24.52|24.36|24.55|24.39|24.52|24.36|2
1745587300000|2025-04-25 13:21:40|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|2
1745587320000|2025-04-25 13:22:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|1
1745587340000|2025-04-25 13:22:20|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1745587380000|2025-04-25 13:23:00|24.55|24.39|24.57|24.41|24.57|24.41|24.54|24.38|2
1745587390000|2025-04-25 13:23:10|24.56|24.4|24.56|24.4|24.56|24.4|24.54|24.38|0
1745587400000|2025-04-25 13:23:20|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|0
1745587410000|2025-04-25 13:23:30|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|1
1745587440000|2025-04-25 13:24:00|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|1
1745587450000|2025-04-25 13:24:10|24.56|24.4|24.56|24.4|24.56|24.4|24.54|24.38|0
1745587460000|2025-04-25 13:24:20|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|2
1745587470000|2025-04-25 13:24:30|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1745587480000|2025-04-25 13:24:40|24.57|24.41|24.57|24.41|24.57|24.41|24.55|24.39|0
1745587490000|2025-04-25 13:24:50|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|0
1745587500000|2025-04-25 13:25:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|2
1745587560000|2025-04-25 13:26:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|8
1745587570000|2025-04-25 13:26:10|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|2
1745587580000|2025-04-25 13:26:20|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|2
1745587590000|2025-04-25 13:26:30|24.54|24.38|24.56|24.4|24.56|24.4|24.52|24.36|2
1745587600000|2025-04-25 13:26:40|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|1
1745587610000|2025-04-25 13:26:50|24.54|24.38|24.54|24.38|24.55|24.39|24.54|24.38|0
1745587620000|2025-04-25 13:27:00|24.55|24.39|24.52|24.36|24.55|24.39|24.52|24.36|0
1745587640000|2025-04-25 13:27:20|||||||||2
1745587680000|2025-04-25 13:28:00|24.54|24.38|24.52|24.36|24.56|24.4|24.52|24.36|4
1745587690000|2025-04-25 13:28:10|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|0
1745587700000|2025-04-25 13:28:20|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|1
1745587710000|2025-04-25 13:28:30|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|15
1745587720000|2025-04-25 13:28:40|24.54|24.38|24.47|24.31|24.54|24.38|24.47|24.31|48
1745587730000|2025-04-25 13:28:50|24.43|24.27|24.47|24.31|24.47|24.31|24.43|24.27|96
1745587740000|2025-04-25 13:29:00|||||||||37
1745587750000|2025-04-25 13:29:10|||||||||13
1745587760000|2025-04-25 13:29:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|17
1745587770000|2025-04-25 13:29:30|||||||||18
1745587780000|2025-04-25 13:29:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|12
1745587790000|2025-04-25 13:29:50|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|31
1745587800000|2025-04-25 13:30:00|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|78
1745587810000|2025-04-25 13:30:10|||||||||2
1745587820000|2025-04-25 13:30:20|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|13
1745587830000|2025-04-25 13:30:30|24.5|24.34|24.52|24.36|24.52|24.36|24.48|24.32|29
1745587840000|2025-04-25 13:30:40|24.53|24.37|24.57|24.41|24.57|24.41|24.52|24.36|24
1745587850000|2025-04-25 13:30:50|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|30
1745587860000|2025-04-25 13:31:00|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|1
1745587870000|2025-04-25 13:31:10|24.53|24.37|24.53|24.37|24.53|24.37|24.52|24.36|1
1745587880000|2025-04-25 13:31:20|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|10
1745587890000|2025-04-25 13:31:30|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|5
1745587900000|2025-04-25 13:31:40|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|25
1745587910000|2025-04-25 13:31:50|24.58|24.42|24.58|24.42|24.6|24.44|24.58|24.42|9
1745587920000|2025-04-25 13:32:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|3
1745587930000|2025-04-25 13:32:10|||||||||4
1745587940000|2025-04-25 13:32:20|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|8
1745587950000|2025-04-25 13:32:30|||||||||14
1745587960000|2025-04-25 13:32:40|24.69|24.53|24.67|24.51|24.7|24.54|24.67|24.51|18
1745587970000|2025-04-25 13:32:50|24.7|24.54|24.7|24.54|24.7|24.54|24.69|24.53|7
1745587980000|2025-04-25 13:33:00|24.67|24.51|24.67|24.51|24.7|24.54|24.67|24.51|19
1745588000000|2025-04-25 13:33:20|||||||||5
1745588010000|2025-04-25 13:33:30|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|77
1745588020000|2025-04-25 13:33:40|24.6|24.44|24.58|24.42|24.62|24.46|24.58|24.42|24
1745588030000|2025-04-25 13:33:50|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|6
1745588040000|2025-04-25 13:34:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|16
1745588050000|2025-04-25 13:34:10|24.53|24.37|24.57|24.41|24.57|24.41|24.53|24.37|14
1745588060000|2025-04-25 13:34:20|24.55|24.39|24.57|24.41|24.57|24.41|24.53|24.37|2
1745588070000|2025-04-25 13:34:30|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|0
1745588080000|2025-04-25 13:34:40|||||||||3
1745588090000|2025-04-25 13:34:50|||||||||11
1745588100000|2025-04-25 13:35:00|24.53|24.37|24.53|24.37|24.57|24.41|24.53|24.37|6
1745588120000|2025-04-25 13:35:20|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|22
1745588130000|2025-04-25 13:35:30|24.52|24.36|24.53|24.37|24.53|24.37|24.48|24.32|4
1745588140000|2025-04-25 13:35:40|24.52|24.36|24.5|24.34|24.53|24.37|24.5|24.34|3
1745588150000|2025-04-25 13:35:50|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|1
1745588160000|2025-04-25 13:36:00|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|5
1745588180000|2025-04-25 13:36:20|24.5|24.34|24.53|24.37|24.53|24.37|24.48|24.32|15
1745588190000|2025-04-25 13:36:30|||||||||2
1745588200000|2025-04-25 13:36:40|||||||||2
1745588210000|2025-04-25 13:36:50|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|14
1745588220000|2025-04-25 13:37:00|24.49|24.33|24.48|24.32|24.53|24.37|24.48|24.32|11
1745588230000|2025-04-25 13:37:10|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|3
1745588240000|2025-04-25 13:37:20|||||||||8
1745588260000|2025-04-25 13:37:40|||||||||1
1745588270000|2025-04-25 13:37:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|22
1745588280000|2025-04-25 13:38:00|||||||||1
1745588290000|2025-04-25 13:38:10|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|4
1745588300000|2025-04-25 13:38:20|||||||||5
1745588310000|2025-04-25 13:38:30|||||||||1
1745588320000|2025-04-25 13:38:40|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|31
1745588330000|2025-04-25 13:38:50|||||||||5
1745588340000|2025-04-25 13:39:00|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|7
1745588350000|2025-04-25 13:39:10|24.5|24.34|24.5|24.34|24.52|24.36|24.5|24.34|4
1745588360000|2025-04-25 13:39:20|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|19
1745588370000|2025-04-25 13:39:30|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|2
1745588380000|2025-04-25 13:39:40|24.52|24.36|24.52|24.36|24.53|24.37|24.5|24.34|2
1745588390000|2025-04-25 13:39:50|24.53|24.37|24.53|24.37|24.53|24.37|24.5|24.34|1
1745588400000|2025-04-25 13:40:00|24.52|24.36|24.5|24.34|24.53|24.37|24.5|24.34|0
1745588410000|2025-04-25 13:40:10|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|7
1745588430000|2025-04-25 13:40:30|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|7
1745588450000|2025-04-25 13:40:50|||||||||2
1745588460000|2025-04-25 13:41:00|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|8
1745588470000|2025-04-25 13:41:10|24.58|24.42|24.58|24.42|24.58|24.42|24.57|24.41|2
1745588480000|2025-04-25 13:41:20|||||||||1
1745588500000|2025-04-25 13:41:40|||||||||1
1745588520000|2025-04-25 13:42:00|24.62|24.46|24.63|24.47|24.63|24.47|24.62|24.46|69
1745588530000|2025-04-25 13:42:10|24.62|24.46|24.62|24.46|24.63|24.47|24.62|24.46|0
1745588540000|2025-04-25 13:42:20|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|3
1745588550000|2025-04-25 13:42:30|||||||||5
1745588560000|2025-04-25 13:42:40|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|7
1745588570000|2025-04-25 13:42:50|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|12
1745588580000|2025-04-25 13:43:00|||||||||1
1745588600000|2025-04-25 13:43:20|24.68|24.52|24.63|24.47|24.68|24.52|24.63|24.47|25
1745588610000|2025-04-25 13:43:30|24.65|24.49|24.67|24.51|24.68|24.52|24.63|24.47|13
1745588620000|2025-04-25 13:43:40|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|2
1745588630000|2025-04-25 13:43:50|24.68|24.52|24.68|24.52|24.68|24.52|24.67|24.51|0
1745588650000|2025-04-25 13:44:10|24.67|24.51|24.72|24.56|24.72|24.56|24.67|24.51|21
1745588660000|2025-04-25 13:44:20|24.68|24.52|24.72|24.56|24.72|24.56|24.68|24.52|12
1745588670000|2025-04-25 13:44:30|||||||||5
1745588690000|2025-04-25 13:44:50|||||||||1
1745588700000|2025-04-25 13:45:00|24.68|24.52|24.67|24.51|24.72|24.56|24.67|24.51|23
1745588710000|2025-04-25 13:45:10|24.7|24.54|24.67|24.51|24.71|24.55|24.67|24.51|53
1745588720000|2025-04-25 13:45:20|||||||||7
1745588730000|2025-04-25 13:45:30|||||||||1
1745588760000|2025-04-25 13:46:00|||||||||4
1745588770000|2025-04-25 13:46:10|24.7|24.54|24.7|24.54|24.72|24.56|24.7|24.54|1
1745588780000|2025-04-25 13:46:20|24.71|24.55|24.72|24.56|24.72|24.56|24.71|24.55|11
1745588790000|2025-04-25 13:46:30|24.74|24.58|24.75|24.59|24.75|24.59|24.72|24.56|11
1745588800000|2025-04-25 13:46:40|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|21
1745588810000|2025-04-25 13:46:50|24.77|24.61|24.75|24.59|24.77|24.61|24.75|24.59|21
1745588820000|2025-04-25 13:47:00|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|8
1745588830000|2025-04-25 13:47:10|24.77|24.61|24.75|24.59|24.77|24.61|24.75|24.59|1
1745588840000|2025-04-25 13:47:20|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|19
1745588850000|2025-04-25 13:47:30|24.75|24.59|24.8|24.64|24.8|24.64|24.75|24.59|20
1745588860000|2025-04-25 13:47:40|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|6
1745588870000|2025-04-25 13:47:50|||||||||12
1745588890000|2025-04-25 13:48:10|||||||||1
1745588900000|2025-04-25 13:48:20|24.77|24.61|24.79|24.63|24.8|24.64|24.75|24.59|16
1745588910000|2025-04-25 13:48:30|24.77|24.61|24.75|24.59|24.79|24.63|24.75|24.59|18
1745588920000|2025-04-25 13:48:40|24.79|24.63|24.75|24.59|24.79|24.63|24.75|24.59|0
1745588930000|2025-04-25 13:48:50|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|17
1745588940000|2025-04-25 13:49:00|24.8|24.64|24.79|24.63|24.8|24.64|24.75|24.59|18
1745588950000|2025-04-25 13:49:10|24.77|24.61|24.75|24.59|24.8|24.64|24.75|24.59|12
1745588960000|2025-04-25 13:49:20|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|20
1745588970000|2025-04-25 13:49:30|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|6
1745588980000|2025-04-25 13:49:40|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|5
1745588990000|2025-04-25 13:49:50|24.75|24.59|24.75|24.59|24.79|24.63|24.75|24.59|14
1745589000000|2025-04-25 13:50:00|||||||||3
1745589010000|2025-04-25 13:50:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|30
1745589020000|2025-04-25 13:50:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1745589030000|2025-04-25 13:50:30|24.72|24.56|24.72|24.56|24.72|24.56|24.71|24.55|10
1745589040000|2025-04-25 13:50:40|24.75|24.59|24.67|24.51|24.75|24.59|24.67|24.51|20
1745589050000|2025-04-25 13:50:50|24.7|24.54|24.67|24.51|24.7|24.54|24.67|24.51|20
1745589060000|2025-04-25 13:51:00|24.7|24.54|24.7|24.54|24.7|24.54|24.69|24.53|7
1745589070000|2025-04-25 13:51:10|24.69|24.53|24.67|24.51|24.7|24.54|24.67|24.51|5
1745589080000|2025-04-25 13:51:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|11
1745589090000|2025-04-25 13:51:30|24.71|24.55|24.75|24.59|24.79|24.63|24.7|24.54|95
1745589100000|2025-04-25 13:51:40|24.77|24.61|24.75|24.59|24.77|24.61|24.72|24.56|46
1745589110000|2025-04-25 13:51:50|24.72|24.56|24.75|24.59|24.75|24.59|24.72|24.56|7
1745589120000|2025-04-25 13:52:00|||||||||2
1745589130000|2025-04-25 13:52:10|||||||||2
1745589160000|2025-04-25 13:52:40|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|20
1745589190000|2025-04-25 13:53:10|24.76|24.6|24.8|24.64|24.8|24.64|24.76|24.6|5
1745589200000|2025-04-25 13:53:20|||||||||5
1745589210000|2025-04-25 13:53:30|||||||||18
1745589220000|2025-04-25 13:53:40|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|11
1745589230000|2025-04-25 13:53:50|24.82|24.66|24.82|24.66|24.82|24.66|24.8|24.64|0
1745589240000|2025-04-25 13:54:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|0
1745589250000|2025-04-25 13:54:10|||||||||11
1745589260000|2025-04-25 13:54:20|24.77|24.61|24.75|24.59|24.77|24.61|24.72|24.56|81
1745589270000|2025-04-25 13:54:30|24.74|24.58|24.77|24.61|24.77|24.61|24.72|24.56|11
1745589280000|2025-04-25 13:54:40|||||||||2
1745589290000|2025-04-25 13:54:50|||||||||1
1745589300000|2025-04-25 13:55:00|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|2
1745589310000|2025-04-25 13:55:10|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|11
1745589320000|2025-04-25 13:55:20|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|2
1745589330000|2025-04-25 13:55:30|24.75|24.59|24.77|24.61|24.77|24.61|24.72|24.56|90
1745589350000|2025-04-25 13:55:50|||||||||2
1745589380000|2025-04-25 13:56:20|24.8|24.64|24.8|24.64|24.82|24.66|24.8|24.64|62
1745589390000|2025-04-25 13:56:30|24.81|24.65|24.8|24.64|24.81|24.65|24.77|24.61|24
1745589400000|2025-04-25 13:56:40|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|13
1745589410000|2025-04-25 13:56:50|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|3
1745589420000|2025-04-25 13:57:00|24.81|24.65|24.82|24.66|24.82|24.66|24.81|24.65|1
1745589430000|2025-04-25 13:57:10|24.85|24.69|24.85|24.69|24.85|24.69|24.84|24.68|25
1745589440000|2025-04-25 13:57:20|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|30
1745589450000|2025-04-25 13:57:30|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|9
1745589460000|2025-04-25 13:57:40|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|6
1745589470000|2025-04-25 13:57:50|24.84|24.68|24.85|24.69|24.85|24.69|24.82|24.66|15
1745589490000|2025-04-25 13:58:10|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|13
1745589500000|2025-04-25 13:58:20|24.85|24.69|24.84|24.68|24.85|24.69|24.82|24.66|7
1745589510000|2025-04-25 13:58:30|24.85|24.69|24.85|24.69|24.85|24.69|24.84|24.68|5
1745589520000|2025-04-25 13:58:40|24.84|24.68|24.82|24.66|24.84|24.68|24.82|24.66|1
1745589530000|2025-04-25 13:58:50|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|0
1745589540000|2025-04-25 13:59:00|24.82|24.66|24.85|24.69|24.85|24.69|24.82|24.66|6
1745589550000|2025-04-25 13:59:10|24.84|24.68|24.84|24.68|24.85|24.69|24.82|24.66|2
1745589560000|2025-04-25 13:59:20|24.85|24.69|24.81|24.65|24.85|24.69|24.81|24.65|17
1745589570000|2025-04-25 13:59:30|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|5
1745589580000|2025-04-25 13:59:40|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|4
1745589590000|2025-04-25 13:59:50|24.84|24.68|24.85|24.69|24.85|24.69|24.82|24.66|61
1745589600000|2025-04-25 14:00:00|24.77|24.61|24.77|24.61|24.84|24.68|24.72|24.56|129
1745589610000|2025-04-25 14:00:10|24.8|24.64|24.76|24.6|24.8|24.64|24.75|24.59|24
1745589620000|2025-04-25 14:00:20|24.75|24.59|24.75|24.59|24.75|24.59|24.72|24.56|47
1745589630000|2025-04-25 14:00:30|24.77|24.61|24.76|24.6|24.77|24.61|24.72|24.56|11
1745589640000|2025-04-25 14:00:40|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|5
1745589650000|2025-04-25 14:00:50|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|2
1745589660000|2025-04-25 14:01:00|24.74|24.58|24.72|24.56|24.75|24.59|24.72|24.56|18
1745589670000|2025-04-25 14:01:10|||||||||2
1745589680000|2025-04-25 14:01:20|24.75|24.59|24.72|24.56|24.75|24.59|24.72|24.56|5
1745589690000|2025-04-25 14:01:30|24.75|24.59|24.75|24.59|24.75|24.59|24.74|24.58|8
1745589700000|2025-04-25 14:01:40|24.76|24.6|24.75|24.59|24.76|24.6|24.72|24.56|17
1745589710000|2025-04-25 14:01:50|||||||||6
1745589720000|2025-04-25 14:02:00|||||||||5
1745589730000|2025-04-25 14:02:10|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|3
1745589740000|2025-04-25 14:02:20|||||||||1
1745589750000|2025-04-25 14:02:30|||||||||2
1745589760000|2025-04-25 14:02:40|24.75|24.59|24.72|24.56|24.75|24.59|24.72|24.56|16
1745589770000|2025-04-25 14:02:50|||||||||1
1745589780000|2025-04-25 14:03:00|24.74|24.58|24.72|24.56|24.75|24.59|24.72|24.56|24
1745589790000|2025-04-25 14:03:10|||||||||2
1745589800000|2025-04-25 14:03:20|24.75|24.59|24.75|24.59|24.75|24.59|24.72|24.56|42
1745589810000|2025-04-25 14:03:30|24.72|24.56|24.72|24.56|24.75|24.59|24.72|24.56|42
1745589820000|2025-04-25 14:03:40|24.75|24.59|24.75|24.59|24.77|24.61|24.72|24.56|26
1745589830000|2025-04-25 14:03:50|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|3
1745589840000|2025-04-25 14:04:00|24.75|24.59|24.72|24.56|24.77|24.61|24.72|24.56|11
1745589850000|2025-04-25 14:04:10|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|62
1745589860000|2025-04-25 14:04:20|||||||||2
1745589870000|2025-04-25 14:04:30|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|32
1745589880000|2025-04-25 14:04:40|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|5
1745589890000|2025-04-25 14:04:50|||||||||12
1745589900000|2025-04-25 14:05:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|22
1745589910000|2025-04-25 14:05:10|24.74|24.58|24.72|24.56|24.75|24.59|24.72|24.56|32
1745589920000|2025-04-25 14:05:20|||||||||5
1745589930000|2025-04-25 14:05:30|||||||||3
1745589940000|2025-04-25 14:05:40|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|14
1745589950000|2025-04-25 14:05:50|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|6
1745589960000|2025-04-25 14:06:00|||||||||3
1745589970000|2025-04-25 14:06:10|||||||||2
1745589980000|2025-04-25 14:06:20|||||||||2
1745589990000|2025-04-25 14:06:30|||||||||2
1745590000000|2025-04-25 14:06:40|24.67|24.51|24.68|24.52|24.72|24.56|24.67|24.51|76
1745590010000|2025-04-25 14:06:50|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|4
1745590020000|2025-04-25 14:07:00|||||||||2
1745590030000|2025-04-25 14:07:10|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|33
1745590040000|2025-04-25 14:07:20|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|23
1745590050000|2025-04-25 14:07:30|||||||||8
1745590060000|2025-04-25 14:07:40|||||||||6
1745590070000|2025-04-25 14:07:50|||||||||3
1745590080000|2025-04-25 14:08:00|||||||||15
1745590090000|2025-04-25 14:08:10|||||||||4
1745590100000|2025-04-25 14:08:20|||||||||7
1745590110000|2025-04-25 14:08:30|||||||||2
1745590120000|2025-04-25 14:08:40|24.63|24.47|24.63|24.47|24.63|24.47|24.62|24.46|60
1745590130000|2025-04-25 14:08:50|24.62|24.46|24.62|24.46|24.63|24.47|24.62|24.46|4
1745590140000|2025-04-25 14:09:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|3
1745590150000|2025-04-25 14:09:10|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|19
1745590160000|2025-04-25 14:09:20|24.55|24.39|24.55|24.39|24.58|24.42|24.55|24.39|26
1745590170000|2025-04-25 14:09:30|||||||||14
1745590180000|2025-04-25 14:09:40|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|35
1745590190000|2025-04-25 14:09:50|||||||||1
1745590200000|2025-04-25 14:10:00|||||||||32
1745590210000|2025-04-25 14:10:10|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|67
1745590220000|2025-04-25 14:10:20|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|25
1745590230000|2025-04-25 14:10:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|6
1745590240000|2025-04-25 14:10:40|||||||||11
1745590250000|2025-04-25 14:10:50|24.58|24.42|24.55|24.39|24.58|24.42|24.55|24.39|16
1745590260000|2025-04-25 14:11:00|24.58|24.42|24.58|24.42|24.58|24.42|24.55|24.39|27
1745590270000|2025-04-25 14:11:10|24.57|24.41|24.58|24.42|24.58|24.42|24.55|24.39|6
1745590280000|2025-04-25 14:11:20|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|3
1745590290000|2025-04-25 14:11:30|||||||||2
1745590300000|2025-04-25 14:11:40|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|5
1745590310000|2025-04-25 14:11:50|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|3
1745590320000|2025-04-25 14:12:00|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|16
1745590330000|2025-04-25 14:12:10|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|22
1745590340000|2025-04-25 14:12:20|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|17
1745590350000|2025-04-25 14:12:30|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|54
1745590360000|2025-04-25 14:12:40|||||||||5
1745590370000|2025-04-25 14:12:50|||||||||3
1745590380000|2025-04-25 14:13:00|||||||||3
1745590390000|2025-04-25 14:13:10|24.58|24.42|24.55|24.39|24.58|24.42|24.55|24.39|24
1745590400000|2025-04-25 14:13:20|24.58|24.42|24.58|24.42|24.58|24.42|24.57|24.41|24
1745590410000|2025-04-25 14:13:30|||||||||3
1745590420000|2025-04-25 14:13:40|||||||||2
1745590430000|2025-04-25 14:13:50|24.6|24.44|24.63|24.47|24.63|24.47|24.58|24.42|6
1745590440000|2025-04-25 14:14:00|||||||||2
1745590450000|2025-04-25 14:14:10|||||||||6
1745590460000|2025-04-25 14:14:20|||||||||19
1745590470000|2025-04-25 14:14:30|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|34
1745590480000|2025-04-25 14:14:40|24.62|24.46|24.6|24.44|24.62|24.46|24.6|24.44|16
1745590490000|2025-04-25 14:14:50|24.62|24.46|24.6|24.44|24.62|24.46|24.6|24.44|3
1745590500000|2025-04-25 14:15:00|||||||||2
1745590510000|2025-04-25 14:15:10|||||||||2
1745590520000|2025-04-25 14:15:20|||||||||1
1745590530000|2025-04-25 14:15:30|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|10
1745590540000|2025-04-25 14:15:40|||||||||6
1745590550000|2025-04-25 14:15:50|||||||||1
1745590560000|2025-04-25 14:16:00|24.62|24.46|24.63|24.47|24.63|24.47|24.62|24.46|32
1745590570000|2025-04-25 14:16:10|||||||||3
1745590580000|2025-04-25 14:16:20|||||||||2
1745590590000|2025-04-25 14:16:30|||||||||2
1745590600000|2025-04-25 14:16:40|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|13
1745590610000|2025-04-25 14:16:50|||||||||1
1745590620000|2025-04-25 14:17:00|24.72|24.56|24.68|24.52|24.72|24.56|24.68|24.52|58
1745590630000|2025-04-25 14:17:10|24.7|24.54|24.68|24.52|24.7|24.54|24.68|24.52|8
1745590640000|2025-04-25 14:17:20|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|4
1745590650000|2025-04-25 14:17:30|||||||||2
1745590660000|2025-04-25 14:17:40|24.6|24.44|24.62|24.46|24.63|24.47|24.6|24.44|42
1745590670000|2025-04-25 14:17:50|24.6|24.44|24.59|24.43|24.62|24.46|24.59|24.43|8
1745590680000|2025-04-25 14:18:00|24.58|24.42|24.63|24.47|24.63|24.47|24.58|24.42|5
1745590690000|2025-04-25 14:18:10|||||||||3
1745590700000|2025-04-25 14:18:20|||||||||1
1745590710000|2025-04-25 14:18:30|||||||||3
1745590720000|2025-04-25 14:18:40|||||||||2
1745590730000|2025-04-25 14:18:50|24.65|24.49|24.68|24.52|24.68|24.52|24.65|24.49|17
1745590740000|2025-04-25 14:19:00|||||||||2
1745590750000|2025-04-25 14:19:10|||||||||2
1745590760000|2025-04-25 14:19:20|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|66
1745590770000|2025-04-25 14:19:30|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|32
1745590780000|2025-04-25 14:19:40|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|2
1745590790000|2025-04-25 14:19:50|24.72|24.56|24.72|24.56|24.72|24.56|24.7|24.54|27
1745590800000|2025-04-25 14:20:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|10
1745590810000|2025-04-25 14:20:10|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|7
1745590820000|2025-04-25 14:20:20|24.7|24.54|24.72|24.56|24.72|24.56|24.68|24.52|23
1745590830000|2025-04-25 14:20:30|||||||||26
1745590840000|2025-04-25 14:20:40|||||||||5
1745590850000|2025-04-25 14:20:50|24.68|24.52|24.72|24.56|24.72|24.56|24.68|24.52|4
1745590860000|2025-04-25 14:21:00|24.7|24.54|24.67|24.51|24.7|24.54|24.67|24.51|2
1745590870000|2025-04-25 14:21:10|24.68|24.52|24.67|24.51|24.72|24.56|24.67|24.51|13
1745590880000|2025-04-25 14:21:20|24.7|24.54|24.72|24.56|24.72|24.56|24.67|24.51|7
1745590890000|2025-04-25 14:21:30|24.74|24.58|24.75|24.59|24.75|24.59|24.72|24.56|12
1745590900000|2025-04-25 14:21:40|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|5
1745590910000|2025-04-25 14:21:50|24.76|24.6|24.8|24.64|24.8|24.64|24.75|24.59|19
1745590920000|2025-04-25 14:22:00|||||||||2
1745590930000|2025-04-25 14:22:10|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|37
1745590940000|2025-04-25 14:22:20|||||||||17
1745590950000|2025-04-25 14:22:30|24.87|24.71|24.89|24.73|24.9|24.74|24.85|24.69|34
1745590960000|2025-04-25 14:22:40|24.9|24.74|24.9|24.74|24.9|24.74|24.89|24.73|9
1745590970000|2025-04-25 14:22:50|||||||||1
1745590980000|2025-04-25 14:23:00|24.94|24.78|24.95|24.79|24.95|24.79|24.94|24.78|63
1745590990000|2025-04-25 14:23:10|24.94|24.78|24.95|24.79|24.95|24.79|24.94|24.78|11
1745591000000|2025-04-25 14:23:20|24.94|24.78|24.9|24.74|24.95|24.79|24.9|24.74|32
1745591010000|2025-04-25 14:23:30|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|60
1745591020000|2025-04-25 14:23:40|24.87|24.71|24.85|24.69|24.87|24.71|24.85|24.69|23
1745591030000|2025-04-25 14:23:50|||||||||22
1745591040000|2025-04-25 14:24:00|||||||||13
1745591050000|2025-04-25 14:24:10|||||||||40
1745591060000|2025-04-25 14:24:20|24.84|24.68|24.8|24.64|24.85|24.69|24.8|24.64|27
1745591070000|2025-04-25 14:24:30|24.81|24.65|24.8|24.64|24.82|24.66|24.77|24.61|25
1745591080000|2025-04-25 14:24:40|24.79|24.63|24.8|24.64|24.8|24.64|24.77|24.61|40
1745591090000|2025-04-25 14:24:50|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|42
1745591100000|2025-04-25 14:25:00|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|12
1745591110000|2025-04-25 14:25:10|||||||||2
1745591120000|2025-04-25 14:25:20|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|9
1745591130000|2025-04-25 14:25:30|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|35
1745591140000|2025-04-25 14:25:40|24.82|24.66|24.8|24.64|24.82|24.66|24.8|24.64|18
1745591150000|2025-04-25 14:25:50|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|11
1745591160000|2025-04-25 14:26:00|24.79|24.63|24.8|24.64|24.8|24.64|24.77|24.61|14
1745591170000|2025-04-25 14:26:10|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|6
1745591180000|2025-04-25 14:26:20|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|3
1745591190000|2025-04-25 14:26:30|||||||||2
1745591200000|2025-04-25 14:26:40|24.84|24.68|24.8|24.64|24.84|24.68|24.8|24.64|5
1745591210000|2025-04-25 14:26:50|24.81|24.65|24.8|24.64|24.82|24.66|24.8|24.64|7
1745591220000|2025-04-25 14:27:00|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|36
1745591230000|2025-04-25 14:27:10|||||||||2
1745591240000|2025-04-25 14:27:20|||||||||5
1745591250000|2025-04-25 14:27:30|24.82|24.66|24.85|24.69|24.85|24.69|24.82|24.66|40
1745591260000|2025-04-25 14:27:40|24.82|24.66|24.82|24.66|24.85|24.69|24.82|24.66|13
1745591270000|2025-04-25 14:27:50|||||||||1
1745591280000|2025-04-25 14:28:00|24.84|24.68|24.85|24.69|24.85|24.69|24.82|24.66|12
1745591290000|2025-04-25 14:28:10|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|53
1745591300000|2025-04-25 14:28:20|24.87|24.71|24.87|24.71|24.89|24.73|24.87|24.71|7
1745591310000|2025-04-25 14:28:30|24.9|24.74|24.82|24.66|24.9|24.74|24.82|24.66|45
1745591320000|2025-04-25 14:28:40|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|11
1745591330000|2025-04-25 14:28:50|24.82|24.66|24.86|24.7|24.86|24.7|24.82|24.66|63
1745591340000|2025-04-25 14:29:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|32
1745591350000|2025-04-25 14:29:10|||||||||4
1745591360000|2025-04-25 14:29:20|24.82|24.66|24.8|24.64|24.82|24.66|24.8|24.64|22
1745591370000|2025-04-25 14:29:30|||||||||2
1745591380000|2025-04-25 14:29:40|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|39
1745591390000|2025-04-25 14:29:50|||||||||2
1745591400000|2025-04-25 14:30:00|24.77|24.61|24.76|24.6|24.77|24.61|24.76|24.6|8
1745591410000|2025-04-25 14:30:10|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|15
1745591420000|2025-04-25 14:30:20|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|8
1745591450000|2025-04-25 14:30:50|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|8
1745591460000|2025-04-25 14:31:00|24.85|24.69|24.85|24.69|24.85|24.69|24.82|24.66|6
1745591470000|2025-04-25 14:31:10|||||||||14
1745591480000|2025-04-25 14:31:20|24.87|24.71|24.85|24.69|24.89|24.73|24.85|24.69|14
1745591490000|2025-04-25 14:31:30|||||||||2
1745591510000|2025-04-25 14:31:50|24.82|24.66|24.85|24.69|24.85|24.69|24.82|24.66|38
1745591520000|2025-04-25 14:32:00|24.84|24.68|24.8|24.64|24.85|24.69|24.8|24.64|22
1745591530000|2025-04-25 14:32:10|24.81|24.65|24.8|24.64|24.82|24.66|24.8|24.64|6
1745591560000|2025-04-25 14:32:40|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|13
1745591570000|2025-04-25 14:32:50|24.76|24.6|24.77|24.61|24.77|24.61|24.75|24.59|35
1745591580000|2025-04-25 14:33:00|24.75|24.59|24.75|24.59|24.77|24.61|24.75|24.59|1
1745591590000|2025-04-25 14:33:10|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|8
1745591600000|2025-04-25 14:33:20|24.7|24.54|24.7|24.54|24.72|24.56|24.7|24.54|3
1745591610000|2025-04-25 14:33:30|24.72|24.56|24.72|24.56|24.72|24.56|24.7|24.54|7
1745591620000|2025-04-25 14:33:40|24.71|24.55|24.7|24.54|24.72|24.56|24.7|24.54|0
1745591630000|2025-04-25 14:33:50|24.71|24.55|24.72|24.56|24.72|24.56|24.71|24.55|1
1745591640000|2025-04-25 14:34:00|||||||||1
1745591650000|2025-04-25 14:34:10|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|47
1745591660000|2025-04-25 14:34:20|||||||||2
1745591670000|2025-04-25 14:34:30|||||||||1
1745591680000|2025-04-25 14:34:40|||||||||7
1745591690000|2025-04-25 14:34:50|||||||||21
1745591720000|2025-04-25 14:35:20|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|47
1745591730000|2025-04-25 14:35:30|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|6
1745591740000|2025-04-25 14:35:40|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|20
1745591750000|2025-04-25 14:35:50|||||||||1
1745591760000|2025-04-25 14:36:00|24.63|24.47|24.67|24.51|24.67|24.51|24.63|24.47|8
1745591780000|2025-04-25 14:36:20|||||||||16
1745591790000|2025-04-25 14:36:30|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|11
1745591800000|2025-04-25 14:36:40|24.62|24.46|24.63|24.47|24.63|24.47|24.62|24.46|0
1745591810000|2025-04-25 14:36:50|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|20
1745591830000|2025-04-25 14:37:10|24.63|24.47|24.63|24.47|24.67|24.51|24.63|24.47|25
1745591840000|2025-04-25 14:37:20|24.62|24.46|24.6|24.44|24.62|24.46|24.58|24.42|62
1745591850000|2025-04-25 14:37:30|24.58|24.42|24.62|24.46|24.62|24.46|24.58|24.42|26
1745591860000|2025-04-25 14:37:40|24.58|24.42|24.58|24.42|24.62|24.46|24.58|24.42|143
1745591870000|2025-04-25 14:37:50|||||||||12
1745591880000|2025-04-25 14:38:00|24.62|24.46|24.62|24.46|24.63|24.47|24.62|24.46|40
1745591890000|2025-04-25 14:38:10|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|22
1745591900000|2025-04-25 14:38:20|24.58|24.42|24.58|24.42|24.6|24.44|24.58|24.42|23
1745591910000|2025-04-25 14:38:30|24.6|24.44|24.58|24.42|24.63|24.47|24.58|24.42|23
1745591940000|2025-04-25 14:39:00|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|55
1745591950000|2025-04-25 14:39:10|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|1
1745591960000|2025-04-25 14:39:20|24.54|24.38|24.55|24.39|24.58|24.42|24.53|24.37|32
1745591970000|2025-04-25 14:39:30|24.54|24.38|24.53|24.37|24.55|24.39|24.53|24.37|2
1745591980000|2025-04-25 14:39:40|24.54|24.38|24.53|24.37|24.58|24.42|24.53|24.37|5
1745591990000|2025-04-25 14:39:50|||||||||3
1745592000000|2025-04-25 14:40:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|19
1745592010000|2025-04-25 14:40:10|24.53|24.37|24.53|24.37|24.54|24.38|24.53|24.37|4
1745592030000|2025-04-25 14:40:30|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|10
1745592050000|2025-04-25 14:40:50|||||||||64
1745592060000|2025-04-25 14:41:00|24.49|24.33|24.48|24.32|24.5|24.34|24.47|24.31|45
1745592070000|2025-04-25 14:41:10|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|2
1745592080000|2025-04-25 14:41:20|24.48|24.32|24.53|24.37|24.53|24.37|24.48|24.32|47
1745592100000|2025-04-25 14:41:40|||||||||4
1745592110000|2025-04-25 14:41:50|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|13
1745592120000|2025-04-25 14:42:00|||||||||9
1745592150000|2025-04-25 14:42:30|24.52|24.36|24.5|24.34|24.53|24.37|24.5|24.34|14
1745592160000|2025-04-25 14:42:40|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|12
1745592170000|2025-04-25 14:42:50|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|7
1745592180000|2025-04-25 14:43:00|||||||||1
1745592190000|2025-04-25 14:43:10|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|12
1745592210000|2025-04-25 14:43:30|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|0
1745592220000|2025-04-25 14:43:40|||||||||1
1745592250000|2025-04-25 14:44:10|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|7
1745592260000|2025-04-25 14:44:20|24.45|24.29|24.48|24.32|24.48|24.32|24.45|24.29|6
1745592270000|2025-04-25 14:44:30|24.45|24.29|24.45|24.29|24.48|24.32|24.45|24.29|2
1745592290000|2025-04-25 14:44:50|||||||||1
1745592300000|2025-04-25 14:45:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|24
1745592310000|2025-04-25 14:45:10|||||||||3
1745592330000|2025-04-25 14:45:30|||||||||88
1745592350000|2025-04-25 14:45:50|||||||||7
1745592360000|2025-04-25 14:46:00|24.48|24.32|24.48|24.32|24.5|24.34|24.48|24.32|8
1745592370000|2025-04-25 14:46:10|24.47|24.31|24.48|24.32|24.48|24.32|24.45|24.29|4
1745592380000|2025-04-25 14:46:20|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|7
1745592390000|2025-04-25 14:46:30|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|18
1745592400000|2025-04-25 14:46:40|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|4
1745592410000|2025-04-25 14:46:50|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|1
1745592420000|2025-04-25 14:47:00|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|10
1745592430000|2025-04-25 14:47:10|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|4
1745592440000|2025-04-25 14:47:20|||||||||35
1745592450000|2025-04-25 14:47:30|24.5|24.34|24.5|24.34|24.53|24.37|24.5|24.34|7
1745592460000|2025-04-25 14:47:40|24.52|24.36|24.52|24.36|24.53|24.37|24.52|24.36|8
1745592470000|2025-04-25 14:47:50|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|2
1745592480000|2025-04-25 14:48:00|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|15
1745592500000|2025-04-25 14:48:20|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|5
1745592510000|2025-04-25 14:48:30|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|10
1745592520000|2025-04-25 14:48:40|24.48|24.32|24.48|24.32|24.48|24.32|24.47|24.31|11
1745592530000|2025-04-25 14:48:50|24.45|24.29|24.45|24.29|24.48|24.32|24.45|24.29|7
1745592540000|2025-04-25 14:49:00|24.47|24.31|24.45|24.29|24.48|24.32|24.45|24.29|2
1745592550000|2025-04-25 14:49:10|24.48|24.32|24.48|24.32|24.48|24.32|24.47|24.31|3
1745592560000|2025-04-25 14:49:20|24.49|24.33|24.49|24.33|24.5|24.34|24.48|24.32|0
1745592570000|2025-04-25 14:49:30|24.48|24.32|24.48|24.32|24.5|24.34|24.48|24.32|0
1745592580000|2025-04-25 14:49:40|24.45|24.29|24.45|24.29|24.47|24.31|24.45|24.29|58
1745592590000|2025-04-25 14:49:50|||||||||2
1745592600000|2025-04-25 14:50:00|||||||||2
1745592610000|2025-04-25 14:50:10|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|14
1745592620000|2025-04-25 14:50:20|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|0
1745592630000|2025-04-25 14:50:30|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|0
1745592640000|2025-04-25 14:50:40|24.49|24.33|24.5|24.34|24.5|24.34|24.48|24.32|3
1745592660000|2025-04-25 14:51:00|24.53|24.37|24.53|24.37|24.53|24.37|24.52|24.36|38
1745592670000|2025-04-25 14:51:10|24.5|24.34|24.5|24.34|24.53|24.37|24.5|24.34|12
1745592680000|2025-04-25 14:51:20|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|0
1745592690000|2025-04-25 14:51:30|24.5|24.34|24.52|24.36|24.53|24.37|24.5|24.34|7
1745592700000|2025-04-25 14:51:40|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|4
1745592710000|2025-04-25 14:51:50|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|6
1745592720000|2025-04-25 14:52:00|24.52|24.36|24.5|24.34|24.53|24.37|24.48|24.32|16
1745592730000|2025-04-25 14:52:10|||||||||24
1745592740000|2025-04-25 14:52:20|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|0
1745592750000|2025-04-25 14:52:30|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|3
1745592780000|2025-04-25 14:53:00|24.48|24.32|24.45|24.29|24.48|24.32|24.45|24.29|38
1745592790000|2025-04-25 14:53:10|||||||||4
1745592800000|2025-04-25 14:53:20|||||||||16
1745592810000|2025-04-25 14:53:30|||||||||6
1745592840000|2025-04-25 14:54:00|||||||||1
1745592850000|2025-04-25 14:54:10|24.48|24.32|24.49|24.33|24.5|24.34|24.48|24.32|15
1745592860000|2025-04-25 14:54:20|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|4
1745592870000|2025-04-25 14:54:30|||||||||3
1745592880000|2025-04-25 14:54:40|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|3
1745592890000|2025-04-25 14:54:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|5
1745592910000|2025-04-25 14:55:10|24.48|24.32|24.48|24.32|24.5|24.34|24.45|24.29|34
1745592920000|2025-04-25 14:55:20|24.49|24.33|24.48|24.32|24.49|24.33|24.47|24.31|3
1745592930000|2025-04-25 14:55:30|24.47|24.31|24.45|24.29|24.48|24.32|24.45|24.29|4
1745592940000|2025-04-25 14:55:40|24.47|24.31|24.45|24.29|24.48|24.32|24.45|24.29|3
1745592950000|2025-04-25 14:55:50|24.48|24.32|24.48|24.32|24.48|24.32|24.47|24.31|2
1745592960000|2025-04-25 14:56:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|4
1745592970000|2025-04-25 14:56:10|24.48|24.32|24.45|24.29|24.48|24.32|24.45|24.29|3
1745592980000|2025-04-25 14:56:20|24.47|24.31|24.53|24.37|24.53|24.37|24.47|24.31|8
1745592990000|2025-04-25 14:56:30|24.52|24.36|24.5|24.34|24.53|24.37|24.5|24.34|5
1745593000000|2025-04-25 14:56:40|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|3
1745593010000|2025-04-25 14:56:50|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|9
1745593020000|2025-04-25 14:57:00|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|31
1745593040000|2025-04-25 14:57:20|||||||||1
1745593060000|2025-04-25 14:57:40|||||||||1
1745593070000|2025-04-25 14:57:50|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|112
1745593080000|2025-04-25 14:58:00|||||||||3
1745593090000|2025-04-25 14:58:10|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|2
1745593100000|2025-04-25 14:58:20|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|2
1745593110000|2025-04-25 14:58:30|24.49|24.33|24.5|24.34|24.5|24.34|24.48|24.32|6
1745593120000|2025-04-25 14:58:40|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|0
1745593130000|2025-04-25 14:58:50|24.49|24.33|24.5|24.34|24.5|24.34|24.48|24.32|1
1745593140000|2025-04-25 14:59:00|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|6
1745593150000|2025-04-25 14:59:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|21
1745593160000|2025-04-25 14:59:20|||||||||7
1745593170000|2025-04-25 14:59:30|||||||||4
1745593180000|2025-04-25 14:59:40|||||||||3
1745593190000|2025-04-25 14:59:50|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|10
1745593200000|2025-04-25 15:00:00|24.43|24.27|24.43|24.27|24.43|24.27|24.4|24.24|53
1745593210000|2025-04-25 15:00:10|24.42|24.26|24.45|24.29|24.45|24.29|24.4|24.24|20
1745593230000|2025-04-25 15:00:30|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|18
1745593240000|2025-04-25 15:00:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|8
1745593250000|2025-04-25 15:00:50|24.45|24.29|24.45|24.29|24.48|24.32|24.45|24.29|4
1745593260000|2025-04-25 15:01:00|24.44|24.28|24.43|24.27|24.45|24.29|24.43|24.27|0
1745593270000|2025-04-25 15:01:10|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|7
1745593280000|2025-04-25 15:01:20|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|25
1745593290000|2025-04-25 15:01:30|||||||||1
1745593310000|2025-04-25 15:01:50|||||||||2
1745593320000|2025-04-25 15:02:00|24.42|24.26|24.4|24.24|24.43|24.27|24.4|24.24|7
1745593330000|2025-04-25 15:02:10|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|3
1745593340000|2025-04-25 15:02:20|||||||||4
1745593350000|2025-04-25 15:02:30|24.4|24.24|24.4|24.24|24.43|24.27|24.4|24.24|4
1745593360000|2025-04-25 15:02:40|||||||||2
1745593380000|2025-04-25 15:03:00|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|20
1745593390000|2025-04-25 15:03:10|||||||||4
1745593400000|2025-04-25 15:03:20|||||||||2
1745593410000|2025-04-25 15:03:30|||||||||11
1745593420000|2025-04-25 15:03:40|||||||||1
1745593440000|2025-04-25 15:04:00|||||||||5
1745593450000|2025-04-25 15:04:10|24.39|24.23|24.35|24.19|24.4|24.24|24.35|24.19|55
1745593460000|2025-04-25 15:04:20|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|7
1745593470000|2025-04-25 15:04:30|||||||||27
1745593480000|2025-04-25 15:04:40|||||||||3
1745593490000|2025-04-25 15:04:50|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|11
1745593500000|2025-04-25 15:05:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1745593510000|2025-04-25 15:05:10|24.38|24.22|24.35|24.19|24.4|24.24|24.35|24.19|29
1745593520000|2025-04-25 15:05:20|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|2
1745593530000|2025-04-25 15:05:30|||||||||10
1745593540000|2025-04-25 15:05:40|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|12
1745593550000|2025-04-25 15:05:50|||||||||7
1745593560000|2025-04-25 15:06:00|||||||||2
1745593580000|2025-04-25 15:06:20|||||||||3
1745593590000|2025-04-25 15:06:30|||||||||1
1745593600000|2025-04-25 15:06:40|||||||||25
1745593610000|2025-04-25 15:06:50|||||||||5
1745593620000|2025-04-25 15:07:00|||||||||4
1745593630000|2025-04-25 15:07:10|||||||||1
1745593640000|2025-04-25 15:07:20|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|39
1745593650000|2025-04-25 15:07:30|||||||||1
1745593660000|2025-04-25 15:07:40|||||||||1
1745593670000|2025-04-25 15:07:50|24.31|24.15|24.31|24.15|24.35|24.19|24.31|24.15|32
1745593680000|2025-04-25 15:08:00|||||||||11
1745593690000|2025-04-25 15:08:10|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|2
1745593700000|2025-04-25 15:08:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1745593710000|2025-04-25 15:08:30|||||||||4
1745593730000|2025-04-25 15:08:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|46
1745593740000|2025-04-25 15:09:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|2
1745593750000|2025-04-25 15:09:10|24.3|24.14|24.3|24.14|24.34|24.18|24.3|24.14|47
1745593760000|2025-04-25 15:09:20|||||||||2
1745593770000|2025-04-25 15:09:30|||||||||1
1745593780000|2025-04-25 15:09:40|||||||||2
1745593790000|2025-04-25 15:09:50|||||||||2
1745593800000|2025-04-25 15:10:00|24.26|24.1|24.3|24.14|24.3|24.14|24.26|24.1|8
1745593810000|2025-04-25 15:10:10|||||||||4
1745593820000|2025-04-25 15:10:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|85
1745593830000|2025-04-25 15:10:30|24.25|24.09|24.21|24.05|24.25|24.09|24.21|24.05|46
1745593840000|2025-04-25 15:10:40|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|27
1745593850000|2025-04-25 15:10:50|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|3
1745593860000|2025-04-25 15:11:00|24.23|24.07|24.21|24.05|24.25|24.09|24.21|24.05|9
1745593870000|2025-04-25 15:11:10|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|30
1745593880000|2025-04-25 15:11:20|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|12
1745593890000|2025-04-25 15:11:30|||||||||1
1745593900000|2025-04-25 15:11:40|||||||||9
1745593940000|2025-04-25 15:12:20|||||||||3
1745593970000|2025-04-25 15:12:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|16
1745593980000|2025-04-25 15:13:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|50
1745593990000|2025-04-25 15:13:10|24.28|24.12|24.26|24.1|24.3|24.14|24.26|24.1|4
1745594000000|2025-04-25 15:13:20|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|9
1745594010000|2025-04-25 15:13:30|24.26|24.1|24.28|24.12|24.3|24.14|24.26|24.1|4
1745594020000|2025-04-25 15:13:40|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|17
1745594030000|2025-04-25 15:13:50|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|2
1745594040000|2025-04-25 15:14:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|2
1745594050000|2025-04-25 15:14:10|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|2
1745594060000|2025-04-25 15:14:20|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|3
1745594070000|2025-04-25 15:14:30|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|87
1745594080000|2025-04-25 15:14:40|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|9
1745594090000|2025-04-25 15:14:50|24.23|24.07|24.21|24.05|24.25|24.09|24.21|24.05|58
1745594100000|2025-04-25 15:15:00|||||||||2
1745594110000|2025-04-25 15:15:10|||||||||5
1745594120000|2025-04-25 15:15:20|24.16|24|24.16|24|24.21|24.05|24.16|24|35
1745594130000|2025-04-25 15:15:30|24.2|24.04|24.21|24.05|24.21|24.05|24.18|24.02|5
1745594140000|2025-04-25 15:15:40|||||||||4
1745594150000|2025-04-25 15:15:50|||||||||2
1745594160000|2025-04-25 15:16:00|||||||||1
1745594170000|2025-04-25 15:16:10|24.23|24.07|24.23|24.07|24.25|24.09|24.21|24.05|35
1745594180000|2025-04-25 15:16:20|24.25|24.09|24.21|24.05|24.25|24.09|24.21|24.05|48
1745594190000|2025-04-25 15:16:30|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|14
1745594200000|2025-04-25 15:16:40|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|10
1745594210000|2025-04-25 15:16:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1745594220000|2025-04-25 15:17:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|21
1745594240000|2025-04-25 15:17:20|24.28|24.12|24.3|24.14|24.3|24.14|24.26|24.1|32
1745594250000|2025-04-25 15:17:30|24.26|24.1|24.3|24.14|24.3|24.14|24.26|24.1|5
1745594260000|2025-04-25 15:17:40|||||||||7
1745594280000|2025-04-25 15:18:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1745594300000|2025-04-25 15:18:20|24.25|24.09|24.25|24.09|24.25|24.09|24.21|24.05|17
1745594310000|2025-04-25 15:18:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|3
1745594320000|2025-04-25 15:18:40|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|5
1745594330000|2025-04-25 15:18:50|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|2
1745594340000|2025-04-25 15:19:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|8
1745594350000|2025-04-25 15:19:10|24.21|24.05|24.21|24.05|24.25|24.09|24.21|24.05|24
1745594360000|2025-04-25 15:19:20|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|16
1745594370000|2025-04-25 15:19:30|||||||||7
1745594380000|2025-04-25 15:19:40|||||||||2
1745594390000|2025-04-25 15:19:50|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|5
1745594400000|2025-04-25 15:20:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|22
1745594420000|2025-04-25 15:20:20|24.2|24.04|24.16|24|24.2|24.04|24.16|24|17
1745594430000|2025-04-25 15:20:30|||||||||9
1745594440000|2025-04-25 15:20:40|||||||||37
1745594450000|2025-04-25 15:20:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|5
1745594460000|2025-04-25 15:21:00|||||||||5
1745594480000|2025-04-25 15:21:20|24.15|23.99|24.16|24|24.16|24|24.15|23.99|27
1745594490000|2025-04-25 15:21:30|24.15|23.99|24.15|23.99|24.15|23.99|24.11|23.95|39
1745594510000|2025-04-25 15:21:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|13
1745594520000|2025-04-25 15:22:00|||||||||4
1745594530000|2025-04-25 15:22:10|||||||||8
1745594540000|2025-04-25 15:22:20|||||||||9
1745594550000|2025-04-25 15:22:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|41
1745594560000|2025-04-25 15:22:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|2
1745594570000|2025-04-25 15:22:50|24.13|23.97|24.13|23.97|24.15|23.99|24.11|23.95|14
1745594580000|2025-04-25 15:23:00|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|1
1745594590000|2025-04-25 15:23:10|24.13|23.97|24.11|23.95|24.15|23.99|24.11|23.95|2
1745594600000|2025-04-25 15:23:20|||||||||1
1745594610000|2025-04-25 15:23:30|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|8
1745594620000|2025-04-25 15:23:40|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|62
1745594630000|2025-04-25 15:23:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|39
1745594650000|2025-04-25 15:24:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|3
1745594670000|2025-04-25 15:24:30|||||||||3
1745594690000|2025-04-25 15:24:50|||||||||3
1745594700000|2025-04-25 15:25:00|24.11|23.95|24.1|23.94|24.15|23.99|24.1|23.94|49
1745594710000|2025-04-25 15:25:10|||||||||5
1745594720000|2025-04-25 15:25:20|||||||||5
1745594740000|2025-04-25 15:25:40|24.11|23.95|24.11|23.95|24.15|23.99|24.11|23.95|11
1745594760000|2025-04-25 15:26:00|24.15|23.99|24.11|23.95|24.15|23.99|24.1|23.94|7
1745594770000|2025-04-25 15:26:10|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|7
1745594780000|2025-04-25 15:26:20|24.1|23.94|24.1|23.94|24.11|23.95|24.1|23.94|0
1745594790000|2025-04-25 15:26:30|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|12
1745594800000|2025-04-25 15:26:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|54
1745594810000|2025-04-25 15:26:50|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|5
1745594820000|2025-04-25 15:27:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|16
1745594850000|2025-04-25 15:27:30|||||||||9
1745594860000|2025-04-25 15:27:40|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|32
1745594870000|2025-04-25 15:27:50|24.13|23.97|24.15|23.99|24.15|23.99|24.11|23.95|2
1745594880000|2025-04-25 15:28:00|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|4
1745594910000|2025-04-25 15:28:30|24.16|24|24.2|24.04|24.2|24.04|24.16|24|11
1745594920000|2025-04-25 15:28:40|||||||||4
1745594930000|2025-04-25 15:28:50|24.16|24|24.2|24.04|24.2|24.04|24.15|23.99|5
1745594940000|2025-04-25 15:29:00|||||||||3
1745594950000|2025-04-25 15:29:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|1
1745594960000|2025-04-25 15:29:20|24.16|24|24.18|24.02|24.2|24.04|24.15|23.99|24
1745594970000|2025-04-25 15:29:30|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|45
1745594980000|2025-04-25 15:29:40|||||||||6
1745594990000|2025-04-25 15:29:50|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|3
1745595000000|2025-04-25 15:30:00|24.2|24.04|24.2|24.04|24.23|24.07|24.2|24.04|54
1745595010000|2025-04-25 15:30:10|||||||||1
1745595020000|2025-04-25 15:30:20|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|17
1745595030000|2025-04-25 15:30:30|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|17
1745595040000|2025-04-25 15:30:40|24.22|24.06|24.2|24.04|24.24|24.08|24.2|24.04|20
1745595050000|2025-04-25 15:30:50|24.18|24.02|24.16|24|24.2|24.04|24.16|24|3
1745595060000|2025-04-25 15:31:00|24.15|23.99|24.16|24|24.16|24|24.15|23.99|2
1745595070000|2025-04-25 15:31:10|24.15|23.99|24.16|24|24.16|24|24.15|23.99|10
1745595080000|2025-04-25 15:31:20|24.15|23.99|24.15|23.99|24.16|24|24.15|23.99|17
1745595090000|2025-04-25 15:31:30|24.16|24|24.16|24|24.16|24|24.15|23.99|1
1745595100000|2025-04-25 15:31:40|24.15|23.99|24.15|23.99|24.16|24|24.15|23.99|5
1745595110000|2025-04-25 15:31:50|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|22
1745595120000|2025-04-25 15:32:00|24.15|23.99|24.16|24|24.16|24|24.11|23.95|12
1745595130000|2025-04-25 15:32:10|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|2
1745595140000|2025-04-25 15:32:20|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|7
1745595150000|2025-04-25 15:32:30|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|5
1745595160000|2025-04-25 15:32:40|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|2
1745595170000|2025-04-25 15:32:50|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|10
1745595180000|2025-04-25 15:33:00|||||||||3
1745595190000|2025-04-25 15:33:10|24.16|24|24.15|23.99|24.16|24|24.15|23.99|6
1745595200000|2025-04-25 15:33:20|24.16|24|24.15|23.99|24.16|24|24.15|23.99|1
1745595210000|2025-04-25 15:33:30|24.13|23.97|24.15|23.99|24.15|23.99|24.11|23.95|17
1745595220000|2025-04-25 15:33:40|24.13|23.97|24.11|23.95|24.15|23.99|24.11|23.95|0
1745595230000|2025-04-25 15:33:50|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|17
1745595240000|2025-04-25 15:34:00|||||||||2
1745595250000|2025-04-25 15:34:10|24.13|23.97|24.13|23.97|24.15|23.99|24.13|23.97|4
1745595260000|2025-04-25 15:34:20|24.15|23.99|24.15|23.99|24.15|23.99|24.13|23.97|2
1745595270000|2025-04-25 15:34:30|24.16|24|24.16|24|24.16|24|24.16|24|4
1745595280000|2025-04-25 15:34:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1745595290000|2025-04-25 15:34:50|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|6
1745595300000|2025-04-25 15:35:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|2
1745595310000|2025-04-25 15:35:10|||||||||1
1745595320000|2025-04-25 15:35:20|24.16|24|24.2|24.04|24.2|24.04|24.16|24|26
1745595330000|2025-04-25 15:35:30|24.16|24|24.15|23.99|24.2|24.04|24.15|23.99|10
1745595340000|2025-04-25 15:35:40|24.16|24|24.16|24|24.16|24|24.16|24|1
1745595350000|2025-04-25 15:35:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|9
1745595360000|2025-04-25 15:36:00|||||||||4
1745595370000|2025-04-25 15:36:10|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|28
1745595380000|2025-04-25 15:36:20|||||||||8
1745595390000|2025-04-25 15:36:30|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|12
1745595410000|2025-04-25 15:36:50|||||||||1
1745595420000|2025-04-25 15:37:00|||||||||5
1745595430000|2025-04-25 15:37:10|24.16|24|24.2|24.04|24.2|24.04|24.16|24|10
1745595440000|2025-04-25 15:37:20|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|2
1745595450000|2025-04-25 15:37:30|||||||||56
1745595460000|2025-04-25 15:37:40|24.16|24|24.15|23.99|24.16|24|24.15|23.99|19
1745595470000|2025-04-25 15:37:50|24.18|24.02|24.15|23.99|24.18|24.02|24.15|23.99|50
1745595480000|2025-04-25 15:38:00|24.17|24.01|24.15|23.99|24.17|24.01|24.15|23.99|5
1745595490000|2025-04-25 15:38:10|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|5
1745595500000|2025-04-25 15:38:20|||||||||1
1745595510000|2025-04-25 15:38:30|||||||||2
1745595520000|2025-04-25 15:38:40|||||||||1
1745595530000|2025-04-25 15:38:50|||||||||1
1745595540000|2025-04-25 15:39:00|24.16|24|24.2|24.04|24.2|24.04|24.16|24|25
1745595550000|2025-04-25 15:39:10|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|1
1745595570000|2025-04-25 15:39:30|||||||||6
1745595580000|2025-04-25 15:39:40|||||||||1
1745595590000|2025-04-25 15:39:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|3
1745595600000|2025-04-25 15:40:00|||||||||2
1745595610000|2025-04-25 15:40:10|||||||||27
1745595620000|2025-04-25 15:40:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|4
1745595630000|2025-04-25 15:40:30|||||||||1
1745595640000|2025-04-25 15:40:40|||||||||2
1745595650000|2025-04-25 15:40:50|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|50
1745595660000|2025-04-25 15:41:00|||||||||3
1745595670000|2025-04-25 15:41:10|||||||||5
1745595680000|2025-04-25 15:41:20|||||||||3
1745595690000|2025-04-25 15:41:30|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|22
1745595700000|2025-04-25 15:41:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|3
1745595710000|2025-04-25 15:41:50|||||||||1
1745595720000|2025-04-25 15:42:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|51
1745595730000|2025-04-25 15:42:10|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|60
1745595740000|2025-04-25 15:42:20|||||||||1
1745595750000|2025-04-25 15:42:30|||||||||2
1745595760000|2025-04-25 15:42:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|16
1745595770000|2025-04-25 15:42:50|24.08|23.92|24.1|23.94|24.1|23.94|24.06|23.9|12
1745595780000|2025-04-25 15:43:00|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|28
1745595790000|2025-04-25 15:43:10|||||||||1
1745595800000|2025-04-25 15:43:20|||||||||1
1745595810000|2025-04-25 15:43:30|||||||||1
1745595820000|2025-04-25 15:43:40|||||||||1
1745595830000|2025-04-25 15:43:50|||||||||1
1745595840000|2025-04-25 15:44:00|||||||||2
1745595850000|2025-04-25 15:44:10|||||||||2
1745595860000|2025-04-25 15:44:20|||||||||3
1745595870000|2025-04-25 15:44:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|4
1745595880000|2025-04-25 15:44:40|24.15|23.99|24.15|23.99|24.15|23.99|24.13|23.97|6
1745595890000|2025-04-25 15:44:50|||||||||3
1745595900000|2025-04-25 15:45:00|||||||||41
1745595910000|2025-04-25 15:45:10|24.17|24.01|24.15|23.99|24.2|24.04|24.15|23.99|20
1745595920000|2025-04-25 15:45:20|24.17|24.01|24.2|24.04|24.2|24.04|24.15|23.99|9
1745595930000|2025-04-25 15:45:30|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|1
1745595940000|2025-04-25 15:45:40|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|6
1745595950000|2025-04-25 15:45:50|24.18|24.02|24.18|24.02|24.18|24.02|24.15|23.99|8
1745595960000|2025-04-25 15:46:00|24.17|24.01|24.15|23.99|24.2|24.04|24.15|23.99|18
1745595970000|2025-04-25 15:46:10|24.18|24.02|24.17|24.01|24.18|24.02|24.15|23.99|6
1745595980000|2025-04-25 15:46:20|24.18|24.02|24.2|24.04|24.2|24.04|24.15|23.99|14
1745595990000|2025-04-25 15:46:30|||||||||1
1745596000000|2025-04-25 15:46:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|82
1745596010000|2025-04-25 15:46:50|24.18|24.02|24.18|24.02|24.19|24.03|24.15|23.99|27
1745596020000|2025-04-25 15:47:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|27
1745596040000|2025-04-25 15:47:20|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|10
1745596050000|2025-04-25 15:47:30|24.18|24.02|24.15|23.99|24.18|24.02|24.15|23.99|3
1745596080000|2025-04-25 15:48:00|||||||||1
1745596090000|2025-04-25 15:48:10|||||||||17
1745596110000|2025-04-25 15:48:30|||||||||2
1745596140000|2025-04-25 15:49:00|||||||||2
1745596150000|2025-04-25 15:49:10|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|7
1745596160000|2025-04-25 15:49:20|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|50
1745596170000|2025-04-25 15:49:30|||||||||3
1745596180000|2025-04-25 15:49:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|2
1745596190000|2025-04-25 15:49:50|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|2
1745596200000|2025-04-25 15:50:00|24.1|23.94|24.1|23.94|24.11|23.95|24.1|23.94|0
1745596210000|2025-04-25 15:50:10|||||||||1
1745596230000|2025-04-25 15:50:30|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|47
1745596240000|2025-04-25 15:50:40|||||||||2
1745596250000|2025-04-25 15:50:50|||||||||1
1745596260000|2025-04-25 15:51:00|||||||||1
1745596270000|2025-04-25 15:51:10|||||||||2
1745596280000|2025-04-25 15:51:20|||||||||2
1745596290000|2025-04-25 15:51:30|||||||||6
1745596300000|2025-04-25 15:51:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|74
1745596310000|2025-04-25 15:51:50|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|11
1745596320000|2025-04-25 15:52:00|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|12
1745596330000|2025-04-25 15:52:10|||||||||1
1745596350000|2025-04-25 15:52:30|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|2
1745596360000|2025-04-25 15:52:40|||||||||1
1745596390000|2025-04-25 15:53:10|||||||||7
1745596410000|2025-04-25 15:53:30|||||||||4
1745596420000|2025-04-25 15:53:40|||||||||3
1745596440000|2025-04-25 15:54:00|||||||||1
1745596450000|2025-04-25 15:54:10|||||||||2
1745596470000|2025-04-25 15:54:30|||||||||2
1745596480000|2025-04-25 15:54:40|24.01|23.85|23.96|23.8|24.01|23.85|23.96|23.8|105
1745596490000|2025-04-25 15:54:50|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|35
1745596500000|2025-04-25 15:55:00|||||||||173
1745596510000|2025-04-25 15:55:10|24|23.84|24.01|23.85|24.01|23.85|24|23.84|20
1745596530000|2025-04-25 15:55:30|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|46
1745596540000|2025-04-25 15:55:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|39
1745596550000|2025-04-25 15:55:50|24|23.84|24|23.84|24.01|23.85|24|23.84|1
1745596560000|2025-04-25 15:56:00|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1745596570000|2025-04-25 15:56:10|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|2
1745596580000|2025-04-25 15:56:20|24|23.84|23.96|23.8|24|23.84|23.96|23.8|9
1745596590000|2025-04-25 15:56:30|24|23.84|24|23.84|24|23.84|23.96|23.8|64
1745596600000|2025-04-25 15:56:40|23.98|23.82|24|23.84|24|23.84|23.96|23.8|14
1745596610000|2025-04-25 15:56:50|||||||||3
1745596620000|2025-04-25 15:57:00|||||||||1
1745596630000|2025-04-25 15:57:10|23.96|23.8|23.96|23.8|24|23.84|23.96|23.8|16
1745596640000|2025-04-25 15:57:20|23.98|23.82|24|23.84|24|23.84|23.96|23.8|5
1745596660000|2025-04-25 15:57:40|||||||||2
1745596670000|2025-04-25 15:57:50|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|4
1745596680000|2025-04-25 15:58:00|||||||||2
1745596690000|2025-04-25 15:58:10|||||||||1
1745596700000|2025-04-25 15:58:20|||||||||1
1745596710000|2025-04-25 15:58:30|||||||||1
1745596720000|2025-04-25 15:58:40|||||||||1
1745596730000|2025-04-25 15:58:50|||||||||1
1745596740000|2025-04-25 15:59:00|||||||||3
1745596750000|2025-04-25 15:59:10|24|23.84|24.01|23.85|24.01|23.85|24|23.84|9
1745596760000|2025-04-25 15:59:20|24|23.84|23.96|23.8|24|23.84|23.96|23.8|1
1745596770000|2025-04-25 15:59:30|24|23.84|24|23.84|24|23.84|24|23.84|4
1745596780000|2025-04-25 15:59:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|2
1745596790000|2025-04-25 15:59:50|24|23.84|24.01|23.85|24.01|23.85|24|23.84|5
1745596800000|2025-04-25 16:00:00|24|23.84|23.98|23.82|24.01|23.85|23.96|23.8|15
1745596810000|2025-04-25 16:00:10|24|23.84|24|23.84|24|23.84|23.96|23.8|7
1745596820000|2025-04-25 16:00:20|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|4
1745596840000|2025-04-25 16:00:40|||||||||2
1745596850000|2025-04-25 16:00:50|||||||||1
1745596860000|2025-04-25 16:01:00|||||||||1
1745596880000|2025-04-25 16:01:20|||||||||3
1745596890000|2025-04-25 16:01:30|||||||||2
1745596910000|2025-04-25 16:01:50|||||||||2
1745596920000|2025-04-25 16:02:00|||||||||1
1745596930000|2025-04-25 16:02:10|||||||||14
1745596940000|2025-04-25 16:02:20|||||||||3
1745596950000|2025-04-25 16:02:30|||||||||1
1745596960000|2025-04-25 16:02:40|||||||||2
1745596970000|2025-04-25 16:02:50|||||||||3
1745596980000|2025-04-25 16:03:00|||||||||2
1745597000000|2025-04-25 16:03:20|||||||||4
1745597010000|2025-04-25 16:03:30|||||||||1
1745597020000|2025-04-25 16:03:40|24|23.84|24|23.84|24|23.84|24|23.84|5
1745597030000|2025-04-25 16:03:50|||||||||2
1745597040000|2025-04-25 16:04:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|5
1745597050000|2025-04-25 16:04:10|||||||||3
1745597060000|2025-04-25 16:04:20|24|23.84|24.01|23.85|24.01|23.85|24|23.84|5
1745597070000|2025-04-25 16:04:30|24.05|23.89|24.01|23.85|24.05|23.89|24.01|23.85|36
1745597080000|2025-04-25 16:04:40|24|23.84|24|23.84|24|23.84|24|23.84|0
1745597090000|2025-04-25 16:04:50|||||||||1
1745597100000|2025-04-25 16:05:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|3
1745597110000|2025-04-25 16:05:10|24|23.84|24|23.84|24|23.84|24|23.84|2
1745597130000|2025-04-25 16:05:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|111
1745597150000|2025-04-25 16:05:50|||||||||1
1745597160000|2025-04-25 16:06:00|||||||||4
1745597180000|2025-04-25 16:06:20|24|23.84|23.96|23.8|24|23.84|23.96|23.8|85
1745597200000|2025-04-25 16:06:40|||||||||3
1745597220000|2025-04-25 16:07:00|||||||||20
1745597230000|2025-04-25 16:07:10|24|23.84|23.98|23.82|24|23.84|23.96|23.8|22
1745597240000|2025-04-25 16:07:20|24|23.84|23.98|23.82|24|23.84|23.96|23.8|8
1745597250000|2025-04-25 16:07:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|1
1745597260000|2025-04-25 16:07:40|24|23.84|23.96|23.8|24|23.84|23.96|23.8|62
1745597270000|2025-04-25 16:07:50|24|23.84|23.96|23.8|24|23.84|23.96|23.8|4
1745597280000|2025-04-25 16:08:00|23.98|23.82|24|23.84|24|23.84|23.96|23.8|3
1745597290000|2025-04-25 16:08:10|23.98|23.82|24|23.84|24|23.84|23.98|23.82|4
1745597300000|2025-04-25 16:08:20|23.98|23.82|23.95|23.79|24|23.84|23.95|23.79|4
1745597310000|2025-04-25 16:08:30|23.93|23.77|23.91|23.75|23.95|23.79|23.91|23.75|13
1745597320000|2025-04-25 16:08:40|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|15
1745597330000|2025-04-25 16:08:50|||||||||1
1745597340000|2025-04-25 16:09:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|12
1745597350000|2025-04-25 16:09:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|42
1745597360000|2025-04-25 16:09:20|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|1
1745597370000|2025-04-25 16:09:30|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|1
1745597380000|2025-04-25 16:09:40|||||||||1
1745597390000|2025-04-25 16:09:50|||||||||1
1745597400000|2025-04-25 16:10:00|||||||||2
1745597410000|2025-04-25 16:10:10|||||||||2
1745597420000|2025-04-25 16:10:20|||||||||1
1745597430000|2025-04-25 16:10:30|23.93|23.77|23.93|23.77|23.95|23.79|23.91|23.75|18
1745597440000|2025-04-25 16:10:40|23.91|23.75|23.91|23.75|23.95|23.79|23.91|23.75|2
1745597450000|2025-04-25 16:10:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|5
1745597460000|2025-04-25 16:11:00|23.93|23.77|23.95|23.79|23.96|23.8|23.93|23.77|11
1745597470000|2025-04-25 16:11:10|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|1
1745597480000|2025-04-25 16:11:20|||||||||2
1745597490000|2025-04-25 16:11:30|||||||||2
1745597500000|2025-04-25 16:11:40|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|0
1745597510000|2025-04-25 16:11:50|||||||||4
1745597520000|2025-04-25 16:12:00|23.91|23.75|23.95|23.79|23.95|23.79|23.91|23.75|30
1745597530000|2025-04-25 16:12:10|||||||||2
1745597540000|2025-04-25 16:12:20|23.91|23.75|23.93|23.77|23.93|23.77|23.91|23.75|8
1745597550000|2025-04-25 16:12:30|23.95|23.79|23.95|23.79|23.95|23.79|23.91|23.75|4
1745597560000|2025-04-25 16:12:40|||||||||5
1745597570000|2025-04-25 16:12:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|18
1745597580000|2025-04-25 16:13:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|26
1745597600000|2025-04-25 16:13:20|||||||||2
1745597610000|2025-04-25 16:13:30|||||||||3
1745597630000|2025-04-25 16:13:50|||||||||2
1745597640000|2025-04-25 16:14:00|||||||||20
1745597650000|2025-04-25 16:14:10|||||||||1
1745597660000|2025-04-25 16:14:20|||||||||1
1745597670000|2025-04-25 16:14:30|||||||||2
1745597680000|2025-04-25 16:14:40|||||||||2
1745597690000|2025-04-25 16:14:50|||||||||4
1745597700000|2025-04-25 16:15:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|91
1745597710000|2025-04-25 16:15:10|23.95|23.79|23.93|23.77|23.95|23.79|23.91|23.75|13
1745597720000|2025-04-25 16:15:20|23.91|23.75|23.95|23.79|23.95|23.79|23.91|23.75|17
1745597730000|2025-04-25 16:15:30|23.93|23.77|23.93|23.77|23.95|23.79|23.91|23.75|3
1745597740000|2025-04-25 16:15:40|23.91|23.75|23.91|23.75|23.95|23.79|23.91|23.75|3
1745597750000|2025-04-25 16:15:50|||||||||1
1745597760000|2025-04-25 16:16:00|||||||||3
1745597780000|2025-04-25 16:16:20|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|4
1745597790000|2025-04-25 16:16:30|||||||||5
1745597810000|2025-04-25 16:16:50|||||||||2
1745597820000|2025-04-25 16:17:00|||||||||2
1745597830000|2025-04-25 16:17:10|||||||||4
1745597840000|2025-04-25 16:17:20|||||||||1
1745597850000|2025-04-25 16:17:30|||||||||3
1745597860000|2025-04-25 16:17:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|6
1745597870000|2025-04-25 16:17:50|||||||||9
1745597880000|2025-04-25 16:18:00|||||||||2
1745597890000|2025-04-25 16:18:10|||||||||7
1745597900000|2025-04-25 16:18:20|||||||||3
1745597910000|2025-04-25 16:18:30|||||||||1
1745597920000|2025-04-25 16:18:40|||||||||1
1745597930000|2025-04-25 16:18:50|23.93|23.77|23.95|23.79|23.95|23.79|23.91|23.75|8
1745597940000|2025-04-25 16:19:00|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|3
1745597950000|2025-04-25 16:19:10|||||||||1
1745597960000|2025-04-25 16:19:20|||||||||1
1745597970000|2025-04-25 16:19:30|||||||||3
1745597980000|2025-04-25 16:19:40|||||||||5
1745597990000|2025-04-25 16:19:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|5
1745598000000|2025-04-25 16:20:00|||||||||1
1745598010000|2025-04-25 16:20:10|||||||||3
1745598020000|2025-04-25 16:20:20|||||||||3
1745598030000|2025-04-25 16:20:30|||||||||3
1745598040000|2025-04-25 16:20:40|||||||||6
1745598050000|2025-04-25 16:20:50|||||||||3
1745598060000|2025-04-25 16:21:00|||||||||1
1745598070000|2025-04-25 16:21:10|||||||||5
1745598080000|2025-04-25 16:21:20|||||||||3
1745598100000|2025-04-25 16:21:40|||||||||3
1745598110000|2025-04-25 16:21:50|||||||||1
1745598120000|2025-04-25 16:22:00|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|5
1745598130000|2025-04-25 16:22:10|23.9|23.74|23.9|23.74|23.91|23.75|23.9|23.74|3
1745598140000|2025-04-25 16:22:20|||||||||6
1745598150000|2025-04-25 16:22:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|20
1745598160000|2025-04-25 16:22:40|||||||||4
1745598170000|2025-04-25 16:22:50|||||||||4
1745598180000|2025-04-25 16:23:00|||||||||2
1745598190000|2025-04-25 16:23:10|||||||||2
1745598200000|2025-04-25 16:23:20|||||||||1
1745598210000|2025-04-25 16:23:30|||||||||3
1745598220000|2025-04-25 16:23:40|||||||||3
1745598230000|2025-04-25 16:23:50|||||||||5
1745598240000|2025-04-25 16:24:00|||||||||3
1745598250000|2025-04-25 16:24:10|||||||||1
1745598260000|2025-04-25 16:24:20|||||||||2
1745598270000|2025-04-25 16:24:30|||||||||3
1745598280000|2025-04-25 16:24:40|||||||||5
1745598290000|2025-04-25 16:24:50|||||||||2
1745598300000|2025-04-25 16:25:00|||||||||1
1745598310000|2025-04-25 16:25:10|||||||||2
1745598320000|2025-04-25 16:25:20|||||||||2
1745598330000|2025-04-25 16:25:30|||||||||2
1745598340000|2025-04-25 16:25:40|||||||||1
1745598350000|2025-04-25 16:25:50|||||||||42
1745598360000|2025-04-25 16:26:00|||||||||2
1745598380000|2025-04-25 16:26:20|||||||||2
1745598390000|2025-04-25 16:26:30|||||||||2
1745598420000|2025-04-25 16:27:00|||||||||2
1745598430000|2025-04-25 16:27:10|||||||||2
1745598440000|2025-04-25 16:27:20|||||||||1
1745598450000|2025-04-25 16:27:30|||||||||4
1745598470000|2025-04-25 16:27:50|||||||||1
1745598480000|2025-04-25 16:28:00|||||||||4
1745598500000|2025-04-25 16:28:20|||||||||1
1745598510000|2025-04-25 16:28:30|||||||||4
1745598540000|2025-04-25 16:29:00|||||||||2
1745598550000|2025-04-25 16:29:10|||||||||1
1745598560000|2025-04-25 16:29:20|||||||||3
1745598570000|2025-04-25 16:29:30|||||||||3
1745598580000|2025-04-25 16:29:40|||||||||6
1745598590000|2025-04-25 16:29:50|||||||||2
1745598600000|2025-04-25 16:30:00|||||||||1
1745598610000|2025-04-25 16:30:10|||||||||1
1745598630000|2025-04-25 16:30:30|||||||||13
1745598640000|2025-04-25 16:30:40|||||||||1
1745598650000|2025-04-25 16:30:50|||||||||29
1745598660000|2025-04-25 16:31:00|||||||||4
1745598670000|2025-04-25 16:31:10|||||||||2
1745598680000|2025-04-25 16:31:20|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|1
1745598690000|2025-04-25 16:31:30|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|12
1745598700000|2025-04-25 16:31:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|52
1745598720000|2025-04-25 16:32:00|||||||||1
1745598730000|2025-04-25 16:32:10|||||||||2
1745598740000|2025-04-25 16:32:20|||||||||1
1745598750000|2025-04-25 16:32:30|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|57
1745598770000|2025-04-25 16:32:50|||||||||53
1745598780000|2025-04-25 16:33:00|||||||||3
1745598810000|2025-04-25 16:33:30|||||||||2
1745598820000|2025-04-25 16:33:40|||||||||1
1745598840000|2025-04-25 16:34:00|||||||||2
1745598850000|2025-04-25 16:34:10|23.83|23.67|23.83|23.67|23.83|23.67|23.82|23.66|1
1745598860000|2025-04-25 16:34:20|23.81|23.65|23.81|23.65|23.82|23.66|23.81|23.65|0
1745598870000|2025-04-25 16:34:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|139
1745598880000|2025-04-25 16:34:40|||||||||4
1745598890000|2025-04-25 16:34:50|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|27
1745598900000|2025-04-25 16:35:00|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|15
1745598910000|2025-04-25 16:35:10|||||||||1
1745598930000|2025-04-25 16:35:30|||||||||1
1745598940000|2025-04-25 16:35:40|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|6
1745598950000|2025-04-25 16:35:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|9
1745598960000|2025-04-25 16:36:00|||||||||2
1745598970000|2025-04-25 16:36:10|||||||||2
1745598980000|2025-04-25 16:36:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|3
1745598990000|2025-04-25 16:36:30|||||||||1
1745599000000|2025-04-25 16:36:40|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|3
1745599010000|2025-04-25 16:36:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1745599020000|2025-04-25 16:37:00|||||||||2
1745599040000|2025-04-25 16:37:20|||||||||3
1745599050000|2025-04-25 16:37:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|6
1745599060000|2025-04-25 16:37:40|||||||||75
1745599080000|2025-04-25 16:38:00|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|1
1745599090000|2025-04-25 16:38:10|23.82|23.66|23.82|23.66|23.83|23.67|23.82|23.66|18
1745599100000|2025-04-25 16:38:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1745599110000|2025-04-25 16:38:30|||||||||1
1745599120000|2025-04-25 16:38:40|||||||||21
1745599130000|2025-04-25 16:38:50|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|12
1745599140000|2025-04-25 16:39:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|1
1745599170000|2025-04-25 16:39:30|||||||||1
1745599180000|2025-04-25 16:39:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|4
1745599190000|2025-04-25 16:39:50|23.82|23.66|23.83|23.67|23.83|23.67|23.81|23.65|0
1745599200000|2025-04-25 16:40:00|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|2
1745599220000|2025-04-25 16:40:20|||||||||32
1745599230000|2025-04-25 16:40:30|||||||||1
1745599240000|2025-04-25 16:40:40|||||||||1
1745599250000|2025-04-25 16:40:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|47
1745599260000|2025-04-25 16:41:00|||||||||5
1745599270000|2025-04-25 16:41:10|||||||||2
1745599280000|2025-04-25 16:41:20|||||||||47
1745599290000|2025-04-25 16:41:30|||||||||12
1745599300000|2025-04-25 16:41:40|||||||||5
1745599310000|2025-04-25 16:41:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|6
1745599320000|2025-04-25 16:42:00|23.82|23.66|23.83|23.67|23.83|23.67|23.81|23.65|5
1745599340000|2025-04-25 16:42:20|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|0
1745599350000|2025-04-25 16:42:30|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|1
1745599370000|2025-04-25 16:42:50|||||||||1
1745599380000|2025-04-25 16:43:00|||||||||3
1745599390000|2025-04-25 16:43:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|14
1745599400000|2025-04-25 16:43:20|||||||||1
1745599410000|2025-04-25 16:43:30|||||||||1
1745599420000|2025-04-25 16:43:40|||||||||1
1745599430000|2025-04-25 16:43:50|||||||||5
1745599440000|2025-04-25 16:44:00|||||||||2
1745599460000|2025-04-25 16:44:20|||||||||1
1745599470000|2025-04-25 16:44:30|||||||||3
1745599490000|2025-04-25 16:44:50|||||||||2
1745599500000|2025-04-25 16:45:00|||||||||2
1745599510000|2025-04-25 16:45:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|11
1745599520000|2025-04-25 16:45:20|||||||||39
1745599530000|2025-04-25 16:45:30|||||||||6
1745599540000|2025-04-25 16:45:40|||||||||6
1745599550000|2025-04-25 16:45:50|||||||||8
1745599560000|2025-04-25 16:46:00|||||||||1
1745599570000|2025-04-25 16:46:10|||||||||4
1745599580000|2025-04-25 16:46:20|||||||||1
1745599590000|2025-04-25 16:46:30|||||||||2
1745599600000|2025-04-25 16:46:40|||||||||1
1745599610000|2025-04-25 16:46:50|||||||||2
1745599620000|2025-04-25 16:47:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|15
1745599630000|2025-04-25 16:47:10|23.85|23.69|23.85|23.69|23.86|23.7|23.83|23.67|20
1745599640000|2025-04-25 16:47:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1745599650000|2025-04-25 16:47:30|||||||||1
1745599660000|2025-04-25 16:47:40|||||||||1
1745599680000|2025-04-25 16:48:00|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|41
1745599690000|2025-04-25 16:48:10|23.9|23.74|23.91|23.75|23.91|23.75|23.86|23.7|30
1745599710000|2025-04-25 16:48:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|60
1745599720000|2025-04-25 16:48:40|||||||||1
1745599730000|2025-04-25 16:48:50|||||||||1
1745599740000|2025-04-25 16:49:00|||||||||2
1745599750000|2025-04-25 16:49:10|||||||||2
1745599770000|2025-04-25 16:49:30|||||||||2
1745599780000|2025-04-25 16:49:40|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|71
1745599790000|2025-04-25 16:49:50|||||||||27
1745599810000|2025-04-25 16:50:10|23.83|23.67|23.86|23.7|23.87|23.71|23.83|23.67|100
1745599830000|2025-04-25 16:50:30|||||||||3
1745599840000|2025-04-25 16:50:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|5
1745599870000|2025-04-25 16:51:10|||||||||8
1745599880000|2025-04-25 16:51:20|||||||||1
1745599900000|2025-04-25 16:51:40|||||||||2
1745599910000|2025-04-25 16:51:50|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|36
1745599920000|2025-04-25 16:52:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|13
1745599930000|2025-04-25 16:52:10|23.86|23.7|23.86|23.7|23.86|23.7|23.83|23.67|13
1745599940000|2025-04-25 16:52:20|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|45
1745599960000|2025-04-25 16:52:40|||||||||1
1745599980000|2025-04-25 16:53:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|78
1745599990000|2025-04-25 16:53:10|||||||||3
1745600000000|2025-04-25 16:53:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|16
1745600010000|2025-04-25 16:53:30|||||||||3
1745600020000|2025-04-25 16:53:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|7
1745600030000|2025-04-25 16:53:50|23.86|23.7|23.86|23.7|23.87|23.71|23.86|23.7|0
1745600040000|2025-04-25 16:54:00|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|0
1745600050000|2025-04-25 16:54:10|||||||||1
1745600080000|2025-04-25 16:54:40|||||||||2
1745600110000|2025-04-25 16:55:10|||||||||4
1745600120000|2025-04-25 16:55:20|||||||||1
1745600130000|2025-04-25 16:55:30|||||||||3
1745600140000|2025-04-25 16:55:40|||||||||1
1745600160000|2025-04-25 16:56:00|||||||||5
1745600170000|2025-04-25 16:56:10|||||||||4
1745600180000|2025-04-25 16:56:20|||||||||1
1745600190000|2025-04-25 16:56:30|||||||||1
1745600200000|2025-04-25 16:56:40|||||||||2
1745600210000|2025-04-25 16:56:50|||||||||1
1745600220000|2025-04-25 16:57:00|||||||||1
1745600230000|2025-04-25 16:57:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|76
1745600240000|2025-04-25 16:57:20|||||||||8
1745600250000|2025-04-25 16:57:30|||||||||2
1745600260000|2025-04-25 16:57:40|||||||||5
1745600270000|2025-04-25 16:57:50|||||||||5
1745600280000|2025-04-25 16:58:00|||||||||2
1745600290000|2025-04-25 16:58:10|||||||||3
1745600300000|2025-04-25 16:58:20|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|10
1745600310000|2025-04-25 16:58:30|||||||||3
1745600320000|2025-04-25 16:58:40|||||||||2
1745600340000|2025-04-25 16:59:00|||||||||3
1745600350000|2025-04-25 16:59:10|||||||||1
1745600360000|2025-04-25 16:59:20|||||||||4
1745600370000|2025-04-25 16:59:30|||||||||2
1745600380000|2025-04-25 16:59:40|||||||||4
1745600390000|2025-04-25 16:59:50|||||||||7
1745600400000|2025-04-25 17:00:00|||||||||22
1745600430000|2025-04-25 17:00:30|||||||||1
1745600440000|2025-04-25 17:00:40|||||||||1
1745600450000|2025-04-25 17:00:50|||||||||6
1745600470000|2025-04-25 17:01:10|||||||||1
1745600500000|2025-04-25 17:01:40|||||||||1
1745600510000|2025-04-25 17:01:50|||||||||1
1745600540000|2025-04-25 17:02:20|||||||||1
1745600550000|2025-04-25 17:02:30|||||||||8
1745600560000|2025-04-25 17:02:40|||||||||6
1745600570000|2025-04-25 17:02:50|||||||||45
1745600580000|2025-04-25 17:03:00|23.95|23.79|23.95|23.79|23.95|23.79|23.91|23.75|12
1745600590000|2025-04-25 17:03:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1745600620000|2025-04-25 17:03:40|||||||||4
1745600630000|2025-04-25 17:03:50|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|36
1745600640000|2025-04-25 17:04:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|35
1745600650000|2025-04-25 17:04:10|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|10
1745600660000|2025-04-25 17:04:20|||||||||1
1745600670000|2025-04-25 17:04:30|23.93|23.77|23.91|23.75|23.95|23.79|23.91|23.75|18
1745600680000|2025-04-25 17:04:40|23.95|23.79|23.95|23.79|23.95|23.79|23.93|23.77|4
1745600690000|2025-04-25 17:04:50|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1745600700000|2025-04-25 17:05:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|7
1745600710000|2025-04-25 17:05:10|23.95|23.79|23.91|23.75|23.96|23.8|23.91|23.75|6
1745600730000|2025-04-25 17:05:30|||||||||1
1745600760000|2025-04-25 17:06:00|||||||||1
1745600770000|2025-04-25 17:06:10|||||||||1
1745600780000|2025-04-25 17:06:20|||||||||2
1745600790000|2025-04-25 17:06:30|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|70
1745600810000|2025-04-25 17:06:50|||||||||1
1745600830000|2025-04-25 17:07:10|||||||||3
1745600870000|2025-04-25 17:07:50|||||||||1
1745600900000|2025-04-25 17:08:20|||||||||2
1745600910000|2025-04-25 17:08:30|||||||||1
1745600930000|2025-04-25 17:08:50|||||||||7
1745600940000|2025-04-25 17:09:00|||||||||2
1745600980000|2025-04-25 17:09:40|||||||||2
1745601010000|2025-04-25 17:10:10|||||||||1
1745601020000|2025-04-25 17:10:20|||||||||1
1745601030000|2025-04-25 17:10:30|23.81|23.65|23.82|23.66|23.86|23.7|23.81|23.65|131
1745601040000|2025-04-25 17:10:40|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|18
1745601100000|2025-04-25 17:11:40|||||||||3
1745601130000|2025-04-25 17:12:10|||||||||1
1745601140000|2025-04-25 17:12:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|7
1745601150000|2025-04-25 17:12:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1745601160000|2025-04-25 17:12:40|||||||||1
1745601170000|2025-04-25 17:12:50|||||||||3
1745601180000|2025-04-25 17:13:00|||||||||7
1745601190000|2025-04-25 17:13:10|||||||||4
1745601220000|2025-04-25 17:13:40|||||||||2
1745601230000|2025-04-25 17:13:50|||||||||1
1745601250000|2025-04-25 17:14:10|||||||||2
1745601260000|2025-04-25 17:14:20|||||||||2
1745601270000|2025-04-25 17:14:30|||||||||1
1745601290000|2025-04-25 17:14:50|23.83|23.67|23.82|23.66|23.83|23.67|23.81|23.65|10
1745601300000|2025-04-25 17:15:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|5
1745601310000|2025-04-25 17:15:10|||||||||1
1745601320000|2025-04-25 17:15:20|||||||||3
1745601330000|2025-04-25 17:15:30|||||||||4
1745601340000|2025-04-25 17:15:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|102
1745601360000|2025-04-25 17:16:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|6
1745601370000|2025-04-25 17:16:10|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|11
1745601380000|2025-04-25 17:16:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|4
1745601390000|2025-04-25 17:16:30|23.85|23.69|23.86|23.7|23.86|23.7|23.83|23.67|3
1745601400000|2025-04-25 17:16:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|9
1745601410000|2025-04-25 17:16:50|23.85|23.69|23.83|23.67|23.85|23.69|23.83|23.67|13
1745601420000|2025-04-25 17:17:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|27
1745601440000|2025-04-25 17:17:20|23.81|23.65|23.81|23.65|23.83|23.67|23.81|23.65|6
1745601450000|2025-04-25 17:17:30|||||||||2
1745601470000|2025-04-25 17:17:50|||||||||1
1745601500000|2025-04-25 17:18:20|||||||||2
1745601510000|2025-04-25 17:18:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|5
1745601520000|2025-04-25 17:18:40|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|18
1745601530000|2025-04-25 17:18:50|||||||||2
1745601540000|2025-04-25 17:19:00|||||||||1
1745601550000|2025-04-25 17:19:10|||||||||2
1745601560000|2025-04-25 17:19:20|||||||||32
1745601570000|2025-04-25 17:19:30|||||||||3
1745601600000|2025-04-25 17:20:00|||||||||7
1745601620000|2025-04-25 17:20:20|||||||||5
1745601630000|2025-04-25 17:20:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|14
1745601650000|2025-04-25 17:20:50|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|11
1745601670000|2025-04-25 17:21:10|||||||||2
1745601690000|2025-04-25 17:21:30|||||||||3
1745601700000|2025-04-25 17:21:40|||||||||2
1745601710000|2025-04-25 17:21:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1745601720000|2025-04-25 17:22:00|||||||||3
1745601740000|2025-04-25 17:22:20|||||||||11
1745601810000|2025-04-25 17:23:30|||||||||1
1745601830000|2025-04-25 17:23:50|||||||||58
1745601870000|2025-04-25 17:24:30|||||||||11
1745601880000|2025-04-25 17:24:40|||||||||8
1745601890000|2025-04-25 17:24:50|||||||||3
1745601900000|2025-04-25 17:25:00|||||||||2
1745601910000|2025-04-25 17:25:10|||||||||1
1745601930000|2025-04-25 17:25:30|||||||||1
1745601940000|2025-04-25 17:25:40|||||||||2
1745601950000|2025-04-25 17:25:50|||||||||1
1745601960000|2025-04-25 17:26:00|||||||||2
1745601970000|2025-04-25 17:26:10|||||||||17
1745601980000|2025-04-25 17:26:20|||||||||1
1745601990000|2025-04-25 17:26:30|||||||||1
1745602000000|2025-04-25 17:26:40|||||||||1
1745602010000|2025-04-25 17:26:50|||||||||1
1745602020000|2025-04-25 17:27:00|||||||||1
1745602030000|2025-04-25 17:27:10|23.9|23.74|23.86|23.7|23.91|23.75|23.86|23.7|35
1745602040000|2025-04-25 17:27:20|||||||||1
1745602050000|2025-04-25 17:27:30|||||||||2
1745602060000|2025-04-25 17:27:40|||||||||2
1745602070000|2025-04-25 17:27:50|||||||||3
1745602080000|2025-04-25 17:28:00|||||||||2
1745602100000|2025-04-25 17:28:20|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|48
1745602110000|2025-04-25 17:28:30|||||||||2
1745602130000|2025-04-25 17:28:50|23.88|23.72|23.88|23.72|23.88|23.72|23.87|23.71|24
1745602140000|2025-04-25 17:29:00|23.87|23.71|23.86|23.7|23.88|23.72|23.86|23.7|1
1745602150000|2025-04-25 17:29:10|||||||||2
1745602160000|2025-04-25 17:29:20|||||||||2
1745602170000|2025-04-25 17:29:30|||||||||2
1745602180000|2025-04-25 17:29:40|||||||||1
1745602190000|2025-04-25 17:29:50|||||||||9
1745602200000|2025-04-25 17:30:00|23.91|23.75|23.91|23.75|23.91|23.75|23.9|23.74|36
1745602210000|2025-04-25 17:30:10|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|1
1745602220000|2025-04-25 17:30:20|||||||||1
1745602230000|2025-04-25 17:30:30|||||||||1
1745602240000|2025-04-25 17:30:40|||||||||1
1745602250000|2025-04-25 17:30:50|||||||||3
1745602260000|2025-04-25 17:31:00|||||||||1
1745602270000|2025-04-25 17:31:10|||||||||1
1745602280000|2025-04-25 17:31:20|23.88|23.72|23.86|23.7|23.91|23.75|23.86|23.7|71
1745602290000|2025-04-25 17:31:30|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|26
1745602300000|2025-04-25 17:31:40|||||||||1
1745602310000|2025-04-25 17:31:50|||||||||1
1745602320000|2025-04-25 17:32:00|||||||||1
1745602330000|2025-04-25 17:32:10|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|26
1745602340000|2025-04-25 17:32:20|||||||||1
1745602350000|2025-04-25 17:32:30|||||||||1
1745602370000|2025-04-25 17:32:50|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|11
1745602380000|2025-04-25 17:33:00|||||||||1
1745602390000|2025-04-25 17:33:10|||||||||6
1745602400000|2025-04-25 17:33:20|||||||||1
1745602410000|2025-04-25 17:33:30|||||||||1
1745602420000|2025-04-25 17:33:40|||||||||1
1745602430000|2025-04-25 17:33:50|||||||||1
1745602440000|2025-04-25 17:34:00|||||||||3
1745602450000|2025-04-25 17:34:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|14
1745602460000|2025-04-25 17:34:20|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|2
1745602470000|2025-04-25 17:34:30|||||||||4
1745602480000|2025-04-25 17:34:40|||||||||2
1745602490000|2025-04-25 17:34:50|||||||||2
1745602500000|2025-04-25 17:35:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|2
1745602510000|2025-04-25 17:35:10|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|27
1745602520000|2025-04-25 17:35:20|||||||||1
1745602530000|2025-04-25 17:35:30|23.9|23.74|23.91|23.75|23.91|23.75|23.88|23.72|21
1745602540000|2025-04-25 17:35:40|23.9|23.74|23.91|23.75|23.91|23.75|23.88|23.72|7
1745602550000|2025-04-25 17:35:50|||||||||1
1745602560000|2025-04-25 17:36:00|23.88|23.72|23.88|23.72|23.91|23.75|23.88|23.72|8
1745602570000|2025-04-25 17:36:10|23.87|23.71|23.91|23.75|23.91|23.75|23.86|23.7|10
1745602580000|2025-04-25 17:36:20|||||||||3
1745602590000|2025-04-25 17:36:30|||||||||1
1745602610000|2025-04-25 17:36:50|||||||||1
1745602620000|2025-04-25 17:37:00|||||||||1
1745602630000|2025-04-25 17:37:10|||||||||2
1745602640000|2025-04-25 17:37:20|||||||||1
1745602650000|2025-04-25 17:37:30|||||||||3
1745602660000|2025-04-25 17:37:40|||||||||2
1745602670000|2025-04-25 17:37:50|||||||||1
1745602680000|2025-04-25 17:38:00|||||||||1
1745602690000|2025-04-25 17:38:10|23.96|23.8|23.96|23.8|24|23.84|23.95|23.79|274
1745602700000|2025-04-25 17:38:20|23.98|23.82|24|23.84|24|23.84|23.96|23.8|68
1745602710000|2025-04-25 17:38:30|24.01|23.85|24.05|23.89|24.05|23.89|24|23.84|40
1745602720000|2025-04-25 17:38:40|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|10
1745602730000|2025-04-25 17:38:50|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|11
1745602740000|2025-04-25 17:39:00|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|11
1745602750000|2025-04-25 17:39:10|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|11
1745602760000|2025-04-25 17:39:20|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|2
1745602770000|2025-04-25 17:39:30|24.05|23.89|24.05|23.89|24.06|23.9|24.05|23.89|3
1745602780000|2025-04-25 17:39:40|24.06|23.9|24.06|23.9|24.1|23.94|24.05|23.89|39
1745602790000|2025-04-25 17:39:50|24.1|23.94|24.06|23.9|24.1|23.94|24.05|23.89|28
1745602800000|2025-04-25 17:40:00|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|13
1745602810000|2025-04-25 17:40:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|10
1745602820000|2025-04-25 17:40:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|11
1745602830000|2025-04-25 17:40:30|24.08|23.92|24.06|23.9|24.1|23.94|24.06|23.9|30
1745602840000|2025-04-25 17:40:40|24.08|23.92|24.05|23.89|24.08|23.92|24.03|23.87|7
1745602850000|2025-04-25 17:40:50|||||||||19
1745602860000|2025-04-25 17:41:00|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|36
1745602870000|2025-04-25 17:41:10|24|23.84|24|23.84|24.01|23.85|24|23.84|5
1745602880000|2025-04-25 17:41:20|23.98|23.82|24|23.84|24|23.84|23.96|23.8|40
1745602890000|2025-04-25 17:41:30|23.98|23.82|23.95|23.79|24|23.84|23.95|23.79|16
1745602900000|2025-04-25 17:41:40|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|4
1745602910000|2025-04-25 17:41:50|23.96|23.8|24|23.84|24|23.84|23.95|23.79|18
1745602920000|2025-04-25 17:42:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|29
1745602930000|2025-04-25 17:42:10|24.02|23.86|24.02|23.86|24.03|23.87|24|23.84|14
1745602940000|2025-04-25 17:42:20|24.03|23.87|24.03|23.87|24.03|23.87|24|23.84|4
1745602950000|2025-04-25 17:42:30|24|23.84|24|23.84|24.05|23.89|24|23.84|15
1745602960000|2025-04-25 17:42:40|24.02|23.86|24.03|23.87|24.03|23.87|24|23.84|3
1745602970000|2025-04-25 17:42:50|24.02|23.86|24.03|23.87|24.03|23.87|24|23.84|43
1745602980000|2025-04-25 17:43:00|24|23.84|24.04|23.88|24.05|23.89|24|23.84|17
1745602990000|2025-04-25 17:43:10|24.03|23.87|24|23.84|24.05|23.89|24|23.84|1
1745603000000|2025-04-25 17:43:20|24.03|23.87|24.03|23.87|24.03|23.87|24|23.84|25
1745603010000|2025-04-25 17:43:30|24.01|23.85|24.03|23.87|24.03|23.87|24|23.84|14
1745603020000|2025-04-25 17:43:40|24.05|23.89|24.03|23.87|24.05|23.89|24.03|23.87|0
1745603030000|2025-04-25 17:43:50|||||||||1
1745603040000|2025-04-25 17:44:00|24|23.84|24|23.84|24.03|23.87|24|23.84|43
1745603050000|2025-04-25 17:44:10|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|12
1745603060000|2025-04-25 17:44:20|24.03|23.87|24.01|23.85|24.05|23.89|24|23.84|11
1745603070000|2025-04-25 17:44:30|24|23.84|24|23.84|24.03|23.87|24|23.84|3
1745603090000|2025-04-25 17:44:50|||||||||18
1745603100000|2025-04-25 17:45:00|||||||||12
1745603110000|2025-04-25 17:45:10|23.96|23.8|23.96|23.8|23.98|23.82|23.96|23.8|12
1745603120000|2025-04-25 17:45:20|23.98|23.82|24|23.84|24|23.84|23.98|23.82|34
1745603140000|2025-04-25 17:45:40|||||||||11
1745603150000|2025-04-25 17:45:50|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|2
1745603160000|2025-04-25 17:46:00|24|23.84|24|23.84|24.01|23.85|24|23.84|1
1745603170000|2025-04-25 17:46:10|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|1
1745603180000|2025-04-25 17:46:20|||||||||10
1745603200000|2025-04-25 17:46:40|||||||||12
1745603210000|2025-04-25 17:46:50|||||||||1
1745603220000|2025-04-25 17:47:00|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|60
1745603230000|2025-04-25 17:47:10|24.05|23.89|24.05|23.89|24.05|23.89|24.03|23.87|33
1745603240000|2025-04-25 17:47:20|24.06|23.9|24.01|23.85|24.06|23.9|24.01|23.85|14
1745603250000|2025-04-25 17:47:30|24.05|23.89|24.01|23.85|24.05|23.89|24.01|23.85|16
1745603280000|2025-04-25 17:48:00|||||||||4
1745603300000|2025-04-25 17:48:20|24.05|23.89|24.05|23.89|24.05|23.89|24.01|23.85|10
1745603310000|2025-04-25 17:48:30|||||||||2
1745603340000|2025-04-25 17:49:00|24.06|23.9|24.06|23.9|24.06|23.9|24.05|23.89|0
1745603350000|2025-04-25 17:49:10|24.05|23.89|24.05|23.89|24.06|23.9|24.05|23.89|0
1745603360000|2025-04-25 17:49:20|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|67
1745603370000|2025-04-25 17:49:30|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|20
1745603380000|2025-04-25 17:49:40|24.08|23.92|24.05|23.89|24.1|23.94|24.05|23.89|77
1745603390000|2025-04-25 17:49:50|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|12
1745603400000|2025-04-25 17:50:00|24|23.84|24.05|23.89|24.05|23.89|24|23.84|17
1745603410000|2025-04-25 17:50:10|24.09|23.93|24.05|23.89|24.1|23.94|24.05|23.89|35
1745603420000|2025-04-25 17:50:20|24.07|23.91|24.1|23.94|24.1|23.94|24.05|23.89|9
1745603430000|2025-04-25 17:50:30|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|28
1745603440000|2025-04-25 17:50:40|24.09|23.93|24.1|23.94|24.1|23.94|24.05|23.89|23
1745603450000|2025-04-25 17:50:50|24.09|23.93|24.05|23.89|24.1|23.94|24.05|23.89|14
1745603460000|2025-04-25 17:51:00|24.06|23.9|24.06|23.9|24.08|23.92|24.05|23.89|6
1745603470000|2025-04-25 17:51:10|24.05|23.89|24.05|23.89|24.1|23.94|24.05|23.89|5
1745603480000|2025-04-25 17:51:20|24.06|23.9|24.1|23.94|24.1|23.94|24.05|23.89|2
1745603500000|2025-04-25 17:51:40|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|7
1745603510000|2025-04-25 17:51:50|24.09|23.93|24.1|23.94|24.1|23.94|24.08|23.92|0
1745603520000|2025-04-25 17:52:00|24.09|23.93|24.1|23.94|24.1|23.94|24.08|23.92|0
1745603530000|2025-04-25 17:52:10|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|35
1745603540000|2025-04-25 17:52:20|24.16|24|24.18|24.02|24.18|24.02|24.16|24|27
1745603550000|2025-04-25 17:52:30|||||||||3
1745603580000|2025-04-25 17:53:00|||||||||1
1745603590000|2025-04-25 17:53:10|||||||||1
1745603600000|2025-04-25 17:53:20|24.15|23.99|24.15|23.99|24.18|24.02|24.15|23.99|38
1745603610000|2025-04-25 17:53:30|24.18|24.02|24.18|24.02|24.18|24.02|24.15|23.99|39
1745603620000|2025-04-25 17:53:40|24.15|23.99|24.15|23.99|24.18|24.02|24.15|23.99|8
1745603630000|2025-04-25 17:53:50|24.16|24|24.15|23.99|24.16|24|24.15|23.99|4
1745603660000|2025-04-25 17:54:20|||||||||6
1745603670000|2025-04-25 17:54:30|||||||||1
1745603690000|2025-04-25 17:54:50|24.13|23.97|24.13|23.97|24.13|23.97|24.1|23.94|18
1745603700000|2025-04-25 17:55:00|24.1|23.94|24.1|23.94|24.13|23.97|24.1|23.94|26
1745603710000|2025-04-25 17:55:10|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|4
1745603720000|2025-04-25 17:55:20|24.13|23.97|24.13|23.97|24.13|23.97|24.1|23.94|5
1745603730000|2025-04-25 17:55:30|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|0
1745603740000|2025-04-25 17:55:40|24.15|23.99|24.15|23.99|24.15|23.99|24.13|23.97|0
1745603750000|2025-04-25 17:55:50|||||||||2
1745603760000|2025-04-25 17:56:00|24.18|24.02|24.18|24.02|24.18|24.02|24.15|23.99|13
1745603770000|2025-04-25 17:56:10|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|45
1745603780000|2025-04-25 17:56:20|||||||||5
1745603790000|2025-04-25 17:56:30|||||||||58
1745603820000|2025-04-25 17:57:00|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|58
1745603830000|2025-04-25 17:57:10|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|23
1745603840000|2025-04-25 17:57:20|24.27|24.11|24.27|24.11|24.27|24.11|24.25|24.09|5
1745603850000|2025-04-25 17:57:30|24.25|24.09|24.27|24.11|24.28|24.12|24.23|24.07|9
1745603860000|2025-04-25 17:57:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1745603880000|2025-04-25 17:58:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|24
1745603890000|2025-04-25 17:58:10|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|6
1745603900000|2025-04-25 17:58:20|24.27|24.11|24.23|24.07|24.28|24.12|24.23|24.07|10
1745603910000|2025-04-25 17:58:30|24.25|24.09|24.23|24.07|24.27|24.11|24.23|24.07|22
1745603920000|2025-04-25 17:58:40|24.21|24.05|24.2|24.04|24.23|24.07|24.19|24.03|14
1745603930000|2025-04-25 17:58:50|24.19|24.03|24.18|24.02|24.2|24.04|24.18|24.02|0
1745603940000|2025-04-25 17:59:00|||||||||1
1745603950000|2025-04-25 17:59:10|24.15|23.99|24.18|24.02|24.18|24.02|24.15|23.99|111
1745603960000|2025-04-25 17:59:20|24.15|23.99|24.15|23.99|24.18|24.02|24.15|23.99|80
1745603970000|2025-04-25 17:59:30|24.16|24|24.15|23.99|24.18|24.02|24.15|23.99|33
1745603980000|2025-04-25 17:59:40|||||||||1
1745603990000|2025-04-25 17:59:50|24.14|23.98|24.13|23.97|24.15|23.99|24.13|23.97|0
1745604000000|2025-04-25 18:00:00|24.15|23.99|24.13|23.97|24.16|24|24.13|23.97|9
1745604010000|2025-04-25 18:00:10|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|9
1745604020000|2025-04-25 18:00:20|24.14|23.98|24.13|23.97|24.15|23.99|24.13|23.97|1
1745604030000|2025-04-25 18:00:30|24.14|23.98|24.16|24|24.18|24.02|24.13|23.97|12
1745604040000|2025-04-25 18:00:40|24.18|24.02|24.18|24.02|24.18|24.02|24.15|23.99|5
1745604050000|2025-04-25 18:00:50|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|1
1745604060000|2025-04-25 18:01:00|24.16|24|24.18|24.02|24.18|24.02|24.16|24|11
1745604070000|2025-04-25 18:01:10|24.16|24|24.18|24.02|24.18|24.02|24.16|24|1
1745604080000|2025-04-25 18:01:20|24.16|24|24.18|24.02|24.18|24.02|24.15|23.99|7
1745604090000|2025-04-25 18:01:30|24.16|24|24.15|23.99|24.18|24.02|24.15|23.99|7
1745604100000|2025-04-25 18:01:40|24.13|23.97|24.13|23.97|24.15|23.99|24.13|23.97|21
1745604110000|2025-04-25 18:01:50|24.14|23.98|24.13|23.97|24.15|23.99|24.13|23.97|0
1745604120000|2025-04-25 18:02:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|0
1745604140000|2025-04-25 18:02:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|37
1745604150000|2025-04-25 18:02:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|20
1745604160000|2025-04-25 18:02:40|24.1|23.94|24.1|23.94|24.13|23.97|24.1|23.94|15
1745604170000|2025-04-25 18:02:50|||||||||1
1745604180000|2025-04-25 18:03:00|||||||||5
1745604190000|2025-04-25 18:03:10|||||||||13
1745604200000|2025-04-25 18:03:20|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|3
1745604210000|2025-04-25 18:03:30|24.08|23.92|24.05|23.89|24.1|23.94|24.05|23.89|4
1745604220000|2025-04-25 18:03:40|||||||||12
1745604250000|2025-04-25 18:04:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|0
1745604260000|2025-04-25 18:04:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|9
1745604280000|2025-04-25 18:04:40|||||||||3
1745604300000|2025-04-25 18:05:00|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|12
1745604310000|2025-04-25 18:05:10|24.06|23.9|24.05|23.89|24.06|23.9|24.05|23.89|22
1745604330000|2025-04-25 18:05:30|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|79
1745604340000|2025-04-25 18:05:40|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|46
1745604350000|2025-04-25 18:05:50|||||||||2
1745604360000|2025-04-25 18:06:00|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|5
1745604370000|2025-04-25 18:06:10|||||||||3
1745604380000|2025-04-25 18:06:20|||||||||1
1745604390000|2025-04-25 18:06:30|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|4
1745604400000|2025-04-25 18:06:40|||||||||1
1745604410000|2025-04-25 18:06:50|24|23.84|24|23.84|24|23.84|24|23.84|4
1745604420000|2025-04-25 18:07:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|30
1745604430000|2025-04-25 18:07:10|23.98|23.82|24|23.84|24|23.84|23.96|23.8|2
1745604440000|2025-04-25 18:07:20|23.98|23.82|24.01|23.85|24.01|23.85|23.98|23.82|1
1745604450000|2025-04-25 18:07:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|12
1745604460000|2025-04-25 18:07:40|24|23.84|24|23.84|24|23.84|23.96|23.8|16
1745604470000|2025-04-25 18:07:50|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|0
1745604480000|2025-04-25 18:08:00|24|23.84|23.96|23.8|24|23.84|23.96|23.8|18
1745604490000|2025-04-25 18:08:10|||||||||4
1745604550000|2025-04-25 18:09:10|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|62
1745604560000|2025-04-25 18:09:20|||||||||1
1745604570000|2025-04-25 18:09:30|||||||||1
1745604600000|2025-04-25 18:10:00|||||||||6
1745604610000|2025-04-25 18:10:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|5
1745604620000|2025-04-25 18:10:20|23.91|23.75|23.91|23.75|23.91|23.75|23.88|23.72|83
1745604630000|2025-04-25 18:10:30|||||||||2
1745604650000|2025-04-25 18:10:50|23.95|23.79|23.96|23.8|23.96|23.8|23.91|23.75|29
1745604660000|2025-04-25 18:11:00|23.93|23.77|23.91|23.75|23.96|23.8|23.91|23.75|15
1745604680000|2025-04-25 18:11:20|||||||||3
1745604690000|2025-04-25 18:11:30|||||||||2
1745604710000|2025-04-25 18:11:50|||||||||1
1745604720000|2025-04-25 18:12:00|||||||||33
1745604730000|2025-04-25 18:12:10|||||||||5
1745604750000|2025-04-25 18:12:30|||||||||1
1745604760000|2025-04-25 18:12:40|||||||||8
1745604770000|2025-04-25 18:12:50|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|9
1745604810000|2025-04-25 18:13:30|||||||||8
1745604850000|2025-04-25 18:14:10|||||||||1
1745604890000|2025-04-25 18:14:50|||||||||2
1745604900000|2025-04-25 18:15:00|||||||||4
1745604910000|2025-04-25 18:15:10|||||||||4
1745604920000|2025-04-25 18:15:20|||||||||7
1745604930000|2025-04-25 18:15:30|23.87|23.71|23.88|23.72|23.88|23.72|23.86|23.7|4
1745604940000|2025-04-25 18:15:40|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|0
1745604960000|2025-04-25 18:16:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|24
1745604970000|2025-04-25 18:16:10|||||||||3
1745604980000|2025-04-25 18:16:20|||||||||1
1745605000000|2025-04-25 18:16:40|||||||||1
1745605010000|2025-04-25 18:16:50|||||||||3
1745605020000|2025-04-25 18:17:00|||||||||1
1745605040000|2025-04-25 18:17:20|||||||||1
1745605050000|2025-04-25 18:17:30|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|36
1745605060000|2025-04-25 18:17:40|||||||||2
1745605080000|2025-04-25 18:18:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|60
1745605090000|2025-04-25 18:18:10|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|85
1745605100000|2025-04-25 18:18:20|||||||||1
1745605150000|2025-04-25 18:19:10|||||||||1
1745605170000|2025-04-25 18:19:30|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|12
1745605180000|2025-04-25 18:19:40|||||||||1
1745605200000|2025-04-25 18:20:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|12
1745605210000|2025-04-25 18:20:10|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|60
1745605220000|2025-04-25 18:20:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1745605240000|2025-04-25 18:20:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|12
1745605250000|2025-04-25 18:20:50|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|30
1745605260000|2025-04-25 18:21:00|23.8|23.64|23.78|23.62|23.81|23.65|23.78|23.62|11
1745605270000|2025-04-25 18:21:10|||||||||8
1745605280000|2025-04-25 18:21:20|||||||||10
1745605290000|2025-04-25 18:21:30|||||||||14
1745605300000|2025-04-25 18:21:40|||||||||23
1745605310000|2025-04-25 18:21:50|||||||||14
1745605320000|2025-04-25 18:22:00|23.73|23.57|23.73|23.57|23.78|23.62|23.73|23.57|55
1745605330000|2025-04-25 18:22:10|23.74|23.58|23.78|23.62|23.78|23.62|23.74|23.58|31
1745605340000|2025-04-25 18:22:20|23.76|23.6|23.73|23.57|23.78|23.62|23.73|23.57|17
1745605350000|2025-04-25 18:22:30|||||||||14
1745605360000|2025-04-25 18:22:40|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|49
1745605370000|2025-04-25 18:22:50|||||||||4
1745605420000|2025-04-25 18:23:40|||||||||1
1745605430000|2025-04-25 18:23:50|||||||||10
1745605450000|2025-04-25 18:24:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|4
1745605460000|2025-04-25 18:24:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|11
1745605480000|2025-04-25 18:24:40|||||||||101
1745605490000|2025-04-25 18:24:50|||||||||2
1745605510000|2025-04-25 18:25:10|||||||||1
1745605550000|2025-04-25 18:25:50|||||||||4
1745605570000|2025-04-25 18:26:10|23.81|23.65|23.81|23.65|23.83|23.67|23.81|23.65|27
1745605590000|2025-04-25 18:26:30|||||||||1
1745605600000|2025-04-25 18:26:40|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|5
1745605610000|2025-04-25 18:26:50|23.8|23.64|23.78|23.62|23.81|23.65|23.78|23.62|5
1745605620000|2025-04-25 18:27:00|23.8|23.64|23.78|23.62|23.8|23.64|23.78|23.62|10
1745605640000|2025-04-25 18:27:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|11
1745605650000|2025-04-25 18:27:30|||||||||1
1745605670000|2025-04-25 18:27:50|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|1
1745605680000|2025-04-25 18:28:00|23.81|23.65|23.81|23.65|23.83|23.67|23.81|23.65|2
1745605690000|2025-04-25 18:28:10|||||||||2
1745605700000|2025-04-25 18:28:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|10
1745605710000|2025-04-25 18:28:30|||||||||1
1745605780000|2025-04-25 18:29:40|||||||||5
1745605790000|2025-04-25 18:29:50|||||||||3
1745605800000|2025-04-25 18:30:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|48
1745605830000|2025-04-25 18:30:30|||||||||2
1745605900000|2025-04-25 18:31:40|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|20
1745605910000|2025-04-25 18:31:50|||||||||2
1745605920000|2025-04-25 18:32:00|||||||||2
1745605980000|2025-04-25 18:33:00|||||||||1
1745606000000|2025-04-25 18:33:20|||||||||4
1745606030000|2025-04-25 18:33:50|||||||||4
1745606050000|2025-04-25 18:34:10|||||||||2
1745606070000|2025-04-25 18:34:30|||||||||3
1745606080000|2025-04-25 18:34:40|||||||||8
1745606090000|2025-04-25 18:34:50|||||||||1
1745606100000|2025-04-25 18:35:00|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|2
1745606110000|2025-04-25 18:35:10|||||||||3
1745606120000|2025-04-25 18:35:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|29
1745606130000|2025-04-25 18:35:30|||||||||1
1745606140000|2025-04-25 18:35:40|||||||||1
1745606150000|2025-04-25 18:35:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1745606160000|2025-04-25 18:36:00|||||||||1
1745606170000|2025-04-25 18:36:10|||||||||2
1745606180000|2025-04-25 18:36:20|||||||||1
1745606190000|2025-04-25 18:36:30|||||||||1
1745606200000|2025-04-25 18:36:40|23.76|23.6|23.78|23.62|23.78|23.62|23.75|23.59|5
1745606210000|2025-04-25 18:36:50|||||||||1
1745606220000|2025-04-25 18:37:00|||||||||1
1745606230000|2025-04-25 18:37:10|||||||||3
1745606240000|2025-04-25 18:37:20|||||||||1
1745606250000|2025-04-25 18:37:30|||||||||1
1745606260000|2025-04-25 18:37:40|||||||||2
1745606270000|2025-04-25 18:37:50|||||||||2
1745606280000|2025-04-25 18:38:00|||||||||2
1745606290000|2025-04-25 18:38:10|23.74|23.58|23.78|23.62|23.78|23.62|23.73|23.57|21
1745606300000|2025-04-25 18:38:20|||||||||2
1745606310000|2025-04-25 18:38:30|||||||||1
1745606320000|2025-04-25 18:38:40|||||||||7
1745606330000|2025-04-25 18:38:50|||||||||2
1745606340000|2025-04-25 18:39:00|||||||||1
1745606350000|2025-04-25 18:39:10|||||||||1
1745606360000|2025-04-25 18:39:20|||||||||1
1745606380000|2025-04-25 18:39:40|||||||||6
1745606390000|2025-04-25 18:39:50|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|24
1745606400000|2025-04-25 18:40:00|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|1
1745606410000|2025-04-25 18:40:10|||||||||2
1745606420000|2025-04-25 18:40:20|||||||||1
1745606430000|2025-04-25 18:40:30|||||||||1
1745606440000|2025-04-25 18:40:40|||||||||3
1745606450000|2025-04-25 18:40:50|||||||||1
1745606460000|2025-04-25 18:41:00|||||||||1
1745606470000|2025-04-25 18:41:10|||||||||2
1745606480000|2025-04-25 18:41:20|||||||||2
1745606490000|2025-04-25 18:41:30|||||||||1
1745606500000|2025-04-25 18:41:40|||||||||3
1745606510000|2025-04-25 18:41:50|||||||||1
1745606520000|2025-04-25 18:42:00|||||||||2
1745606530000|2025-04-25 18:42:10|||||||||1
1745606540000|2025-04-25 18:42:20|||||||||2
1745606550000|2025-04-25 18:42:30|||||||||1
1745606560000|2025-04-25 18:42:40|||||||||1
1745606570000|2025-04-25 18:42:50|||||||||3
1745606580000|2025-04-25 18:43:00|||||||||2
1745606600000|2025-04-25 18:43:20|||||||||1
1745606610000|2025-04-25 18:43:30|||||||||2
1745606620000|2025-04-25 18:43:40|||||||||2
1745606630000|2025-04-25 18:43:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|6
1745606640000|2025-04-25 18:44:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|29
1745606650000|2025-04-25 18:44:10|||||||||1
1745606660000|2025-04-25 18:44:20|||||||||1
1745606670000|2025-04-25 18:44:30|||||||||1
1745606680000|2025-04-25 18:44:40|||||||||2
1745606690000|2025-04-25 18:44:50|||||||||3
1745606710000|2025-04-25 18:45:10|||||||||1
1745606730000|2025-04-25 18:45:30|||||||||28
1745606740000|2025-04-25 18:45:40|||||||||2
1745606750000|2025-04-25 18:45:50|||||||||3
1745606760000|2025-04-25 18:46:00|||||||||1
1745606770000|2025-04-25 18:46:10|||||||||1
1745606780000|2025-04-25 18:46:20|||||||||1
1745606790000|2025-04-25 18:46:30|||||||||2
1745606800000|2025-04-25 18:46:40|||||||||4
1745606810000|2025-04-25 18:46:50|||||||||5
1745606820000|2025-04-25 18:47:00|||||||||2
1745606830000|2025-04-25 18:47:10|||||||||1
1745606840000|2025-04-25 18:47:20|||||||||1
1745606850000|2025-04-25 18:47:30|||||||||1
1745606860000|2025-04-25 18:47:40|||||||||1
1745606870000|2025-04-25 18:47:50|||||||||2
1745606880000|2025-04-25 18:48:00|||||||||12
1745606890000|2025-04-25 18:48:10|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|25
1745606900000|2025-04-25 18:48:20|23.73|23.57|23.73|23.57|23.75|23.59|23.73|23.57|10
1745606910000|2025-04-25 18:48:30|23.75|23.59|23.76|23.6|23.76|23.6|23.73|23.57|59
1745606920000|2025-04-25 18:48:40|||||||||1
1745606930000|2025-04-25 18:48:50|||||||||2
1745606940000|2025-04-25 18:49:00|||||||||12
1745606950000|2025-04-25 18:49:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1745606960000|2025-04-25 18:49:20|||||||||1
1745606970000|2025-04-25 18:49:30|||||||||5
1745606980000|2025-04-25 18:49:40|||||||||1
1745606990000|2025-04-25 18:49:50|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|22
1745607000000|2025-04-25 18:50:00|23.77|23.61|23.77|23.61|23.78|23.62|23.76|23.6|0
1745607010000|2025-04-25 18:50:10|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|3
1745607040000|2025-04-25 18:50:40|||||||||1
1745607060000|2025-04-25 18:51:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|8
1745607070000|2025-04-25 18:51:10|||||||||1
1745607090000|2025-04-25 18:51:30|||||||||3
1745607100000|2025-04-25 18:51:40|||||||||3
1745607120000|2025-04-25 18:52:00|||||||||1
1745607130000|2025-04-25 18:52:10|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|1
1745607150000|2025-04-25 18:52:30|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|0
1745607160000|2025-04-25 18:52:40|23.86|23.7|23.86|23.7|23.86|23.7|23.85|23.69|13
1745607170000|2025-04-25 18:52:50|||||||||5
1745607180000|2025-04-25 18:53:00|||||||||2
1745607210000|2025-04-25 18:53:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|34
1745607220000|2025-04-25 18:53:40|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|62
1745607230000|2025-04-25 18:53:50|||||||||8
1745607240000|2025-04-25 18:54:00|||||||||1
1745607270000|2025-04-25 18:54:30|||||||||1
1745607310000|2025-04-25 18:55:10|||||||||9
1745607320000|2025-04-25 18:55:20|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|13
1745607330000|2025-04-25 18:55:30|23.78|23.62|23.78|23.62|23.81|23.65|23.78|23.62|6
1745607340000|2025-04-25 18:55:40|||||||||3
1745607360000|2025-04-25 18:56:00|||||||||4
1745607370000|2025-04-25 18:56:10|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|6
1745607380000|2025-04-25 18:56:20|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|11
1745607390000|2025-04-25 18:56:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1745607400000|2025-04-25 18:56:40|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|0
1745607410000|2025-04-25 18:56:50|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|0
1745607420000|2025-04-25 18:57:00|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|16
1745607450000|2025-04-25 18:57:30|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|4
1745607460000|2025-04-25 18:57:40|23.8|23.64|23.81|23.65|23.81|23.65|23.78|23.62|0
1745607480000|2025-04-25 18:58:00|23.78|23.62|23.78|23.62|23.81|23.65|23.78|23.62|3
1745607490000|2025-04-25 18:58:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|5
1745607500000|2025-04-25 18:58:20|23.78|23.62|23.78|23.62|23.8|23.64|23.78|23.62|1
1745607510000|2025-04-25 18:58:30|||||||||15
1745607520000|2025-04-25 18:58:40|||||||||1
1745607530000|2025-04-25 18:58:50|||||||||3
1745607540000|2025-04-25 18:59:00|||||||||1
1745607560000|2025-04-25 18:59:20|||||||||1
1745607570000|2025-04-25 18:59:30|||||||||1
1745607580000|2025-04-25 18:59:40|23.8|23.64|23.78|23.62|23.81|23.65|23.78|23.62|6
1745607590000|2025-04-25 18:59:50|23.8|23.64|23.8|23.64|23.8|23.64|23.78|23.62|4
1745607600000|2025-04-25 19:00:00|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|4
1745607610000|2025-04-25 19:00:10|23.8|23.64|23.78|23.62|23.81|23.65|23.78|23.62|12
1745607620000|2025-04-25 19:00:20|||||||||1
1745607630000|2025-04-25 19:00:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|18
1745607650000|2025-04-25 19:00:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|16
1745607660000|2025-04-25 19:01:00|||||||||1
1745607670000|2025-04-25 19:01:10|||||||||2
1745607680000|2025-04-25 19:01:20|||||||||1
1745607690000|2025-04-25 19:01:30|||||||||3
1745607700000|2025-04-25 19:01:40|||||||||2
1745607710000|2025-04-25 19:01:50|||||||||2
1745607720000|2025-04-25 19:02:00|||||||||2
1745607730000|2025-04-25 19:02:10|||||||||2
1745607740000|2025-04-25 19:02:20|||||||||5
1745607750000|2025-04-25 19:02:30|||||||||1
1745607760000|2025-04-25 19:02:40|||||||||6
1745607770000|2025-04-25 19:02:50|||||||||1
1745607780000|2025-04-25 19:03:00|||||||||4
1745607790000|2025-04-25 19:03:10|||||||||1
1745607800000|2025-04-25 19:03:20|||||||||2
1745607810000|2025-04-25 19:03:30|||||||||2
1745607820000|2025-04-25 19:03:40|||||||||1
1745607830000|2025-04-25 19:03:50|||||||||2
1745607840000|2025-04-25 19:04:00|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|15
1745607850000|2025-04-25 19:04:10|||||||||7
1745607860000|2025-04-25 19:04:20|||||||||3
1745607870000|2025-04-25 19:04:30|||||||||6
1745607880000|2025-04-25 19:04:40|||||||||7
1745607890000|2025-04-25 19:04:50|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|17
1745607900000|2025-04-25 19:05:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|1
1745607910000|2025-04-25 19:05:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|7
1745607930000|2025-04-25 19:05:30|||||||||20
1745607940000|2025-04-25 19:05:40|||||||||2
1745607950000|2025-04-25 19:05:50|||||||||3
1745607960000|2025-04-25 19:06:00|||||||||6
1745607970000|2025-04-25 19:06:10|||||||||4
1745607980000|2025-04-25 19:06:20|||||||||3
1745607990000|2025-04-25 19:06:30|||||||||1
1745608000000|2025-04-25 19:06:40|||||||||2
1745608010000|2025-04-25 19:06:50|||||||||1
1745608030000|2025-04-25 19:07:10|||||||||2
1745608040000|2025-04-25 19:07:20|||||||||2
1745608050000|2025-04-25 19:07:30|||||||||1
1745608060000|2025-04-25 19:07:40|||||||||1
1745608070000|2025-04-25 19:07:50|||||||||2
1745608080000|2025-04-25 19:08:00|||||||||5
1745608090000|2025-04-25 19:08:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|5
1745608100000|2025-04-25 19:08:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1745608110000|2025-04-25 19:08:30|||||||||1
1745608120000|2025-04-25 19:08:40|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|6
1745608130000|2025-04-25 19:08:50|23.78|23.62|23.73|23.57|23.78|23.62|23.73|23.57|39
1745608140000|2025-04-25 19:09:00|23.75|23.59|23.76|23.6|23.78|23.62|23.75|23.59|27
1745608150000|2025-04-25 19:09:10|23.75|23.59|23.73|23.57|23.76|23.6|23.73|23.57|6
1745608160000|2025-04-25 19:09:20|23.75|23.59|23.73|23.57|23.76|23.6|23.73|23.57|57
1745608170000|2025-04-25 19:09:30|||||||||1
1745608180000|2025-04-25 19:09:40|||||||||2
1745608190000|2025-04-25 19:09:50|||||||||3
1745608200000|2025-04-25 19:10:00|||||||||1
1745608210000|2025-04-25 19:10:10|||||||||1
1745608220000|2025-04-25 19:10:20|||||||||1
1745608230000|2025-04-25 19:10:30|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|42
1745608240000|2025-04-25 19:10:40|||||||||1
1745608250000|2025-04-25 19:10:50|||||||||1
1745608260000|2025-04-25 19:11:00|||||||||5
1745608280000|2025-04-25 19:11:20|||||||||1
1745608290000|2025-04-25 19:11:30|||||||||1
1745608300000|2025-04-25 19:11:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|5
1745608310000|2025-04-25 19:11:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1745608320000|2025-04-25 19:12:00|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|1
1745608330000|2025-04-25 19:12:10|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|1
1745608340000|2025-04-25 19:12:20|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|1
1745608350000|2025-04-25 19:12:30|||||||||2
1745608360000|2025-04-25 19:12:40|||||||||1
1745608370000|2025-04-25 19:12:50|||||||||3
1745608380000|2025-04-25 19:13:00|||||||||1
1745608390000|2025-04-25 19:13:10|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|50
1745608400000|2025-04-25 19:13:20|||||||||1
1745608410000|2025-04-25 19:13:30|||||||||1
1745608420000|2025-04-25 19:13:40|||||||||1
1745608440000|2025-04-25 19:14:00|||||||||6
1745608450000|2025-04-25 19:14:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|5
1745608460000|2025-04-25 19:14:20|||||||||1
1745608470000|2025-04-25 19:14:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|8
1745608480000|2025-04-25 19:14:40|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|5
1745608490000|2025-04-25 19:14:50|23.8|23.64|23.78|23.62|23.81|23.65|23.78|23.62|5
1745608500000|2025-04-25 19:15:00|||||||||1
1745608510000|2025-04-25 19:15:10|||||||||3
1745608520000|2025-04-25 19:15:20|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|10
1745608530000|2025-04-25 19:15:30|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|4
1745608540000|2025-04-25 19:15:40|||||||||1
1745608550000|2025-04-25 19:15:50|||||||||1
1745608560000|2025-04-25 19:16:00|||||||||2
1745608570000|2025-04-25 19:16:10|23.78|23.62|23.78|23.62|23.81|23.65|23.78|23.62|15
1745608580000|2025-04-25 19:16:20|||||||||2
1745608590000|2025-04-25 19:16:30|||||||||1
1745608600000|2025-04-25 19:16:40|||||||||2
1745608610000|2025-04-25 19:16:50|||||||||1
1745608620000|2025-04-25 19:17:00|23.77|23.61|23.73|23.57|23.78|23.62|23.73|23.57|5
1745608630000|2025-04-25 19:17:10|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|8
1745608640000|2025-04-25 19:17:20|||||||||1
1745608650000|2025-04-25 19:17:30|||||||||2
1745608660000|2025-04-25 19:17:40|||||||||2
1745608670000|2025-04-25 19:17:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|20
1745608680000|2025-04-25 19:18:00|||||||||1
1745608690000|2025-04-25 19:18:10|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|1
1745608700000|2025-04-25 19:18:20|23.78|23.62|23.78|23.62|23.78|23.62|23.77|23.61|1
1745608710000|2025-04-25 19:18:30|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|1
1745608720000|2025-04-25 19:18:40|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|1
1745608730000|2025-04-25 19:18:50|||||||||1
1745608740000|2025-04-25 19:19:00|||||||||1
1745608750000|2025-04-25 19:19:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|41
1745608760000|2025-04-25 19:19:20|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|13
1745608770000|2025-04-25 19:19:30|||||||||2
1745608780000|2025-04-25 19:19:40|||||||||1
1745608790000|2025-04-25 19:19:50|||||||||2
1745608800000|2025-04-25 19:20:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|2
1745608820000|2025-04-25 19:20:20|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|0
1745608830000|2025-04-25 19:20:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1745608850000|2025-04-25 19:20:50|||||||||1
1745608860000|2025-04-25 19:21:00|||||||||5
1745608870000|2025-04-25 19:21:10|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|3
1745608880000|2025-04-25 19:21:20|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|0
1745608890000|2025-04-25 19:21:30|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|26
1745608910000|2025-04-25 19:21:50|||||||||1
1745608940000|2025-04-25 19:22:20|||||||||6
1745608960000|2025-04-25 19:22:40|23.76|23.6|23.76|23.6|23.77|23.61|23.76|23.6|3
1745608970000|2025-04-25 19:22:50|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|39
1745608980000|2025-04-25 19:23:00|||||||||11
1745609010000|2025-04-25 19:23:30|||||||||3
1745609040000|2025-04-25 19:24:00|||||||||2
1745609070000|2025-04-25 19:24:30|||||||||3
1745609100000|2025-04-25 19:25:00|||||||||6
1745609110000|2025-04-25 19:25:10|||||||||3
1745609150000|2025-04-25 19:25:50|||||||||2
1745609160000|2025-04-25 19:26:00|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|26
1745609190000|2025-04-25 19:26:30|||||||||3
1745609200000|2025-04-25 19:26:40|||||||||3
1745609210000|2025-04-25 19:26:50|||||||||3
1745609220000|2025-04-25 19:27:00|||||||||3
1745609230000|2025-04-25 19:27:10|||||||||1
1745609250000|2025-04-25 19:27:30|||||||||1
1745609270000|2025-04-25 19:27:50|||||||||2
1745609280000|2025-04-25 19:28:00|||||||||1
1745609290000|2025-04-25 19:28:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|42
1745609300000|2025-04-25 19:28:20|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|67
1745609310000|2025-04-25 19:28:30|23.75|23.59|23.76|23.6|23.76|23.6|23.73|23.57|52
1745609330000|2025-04-25 19:28:50|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|8
1745609340000|2025-04-25 19:29:00|23.75|23.59|23.73|23.57|23.76|23.6|23.73|23.57|14
1745609350000|2025-04-25 19:29:10|||||||||9
1745609370000|2025-04-25 19:29:30|||||||||1
1745609380000|2025-04-25 19:29:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|23
1745609390000|2025-04-25 19:29:50|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|6
1745609400000|2025-04-25 19:30:00|23.75|23.59|23.76|23.6|23.76|23.6|23.73|23.57|26
1745609410000|2025-04-25 19:30:10|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|19
1745609420000|2025-04-25 19:30:20|||||||||2
1745609440000|2025-04-25 19:30:40|23.81|23.65|23.81|23.65|23.81|23.65|23.76|23.6|176
1745609450000|2025-04-25 19:30:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1745609460000|2025-04-25 19:31:00|23.78|23.62|23.76|23.6|23.78|23.62|23.73|23.57|132
1745609470000|2025-04-25 19:31:10|23.75|23.59|23.76|23.6|23.76|23.6|23.73|23.57|31
1745609480000|2025-04-25 19:31:20|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|23
1745609490000|2025-04-25 19:31:30|||||||||1
1745609510000|2025-04-25 19:31:50|||||||||1
1745609520000|2025-04-25 19:32:00|||||||||2
1745609530000|2025-04-25 19:32:10|||||||||2
1745609540000|2025-04-25 19:32:20|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|22
1745609550000|2025-04-25 19:32:30|23.78|23.62|23.78|23.62|23.81|23.65|23.78|23.62|47
1745609560000|2025-04-25 19:32:40|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|111
1745609570000|2025-04-25 19:32:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1745609580000|2025-04-25 19:33:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|13
1745609590000|2025-04-25 19:33:10|||||||||2
1745609600000|2025-04-25 19:33:20|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|35
1745609610000|2025-04-25 19:33:30|||||||||1
1745609620000|2025-04-25 19:33:40|||||||||4
1745609630000|2025-04-25 19:33:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|37
1745609640000|2025-04-25 19:34:00|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|4
1745609650000|2025-04-25 19:34:10|23.75|23.59|23.76|23.6|23.76|23.6|23.73|23.57|11
1745609660000|2025-04-25 19:34:20|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|11
1745609670000|2025-04-25 19:34:30|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|34
1745609680000|2025-04-25 19:34:40|||||||||3
1745609690000|2025-04-25 19:34:50|||||||||3
1745609700000|2025-04-25 19:35:00|23.78|23.62|23.78|23.62|23.81|23.65|23.77|23.61|54
1745609710000|2025-04-25 19:35:10|23.77|23.61|23.73|23.57|23.77|23.61|23.73|23.57|41
1745609720000|2025-04-25 19:35:20|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|17
1745609750000|2025-04-25 19:35:50|||||||||1
1745609760000|2025-04-25 19:36:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|82
1745609770000|2025-04-25 19:36:10|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|25
1745609780000|2025-04-25 19:36:20|||||||||1
1745609800000|2025-04-25 19:36:40|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|85
1745609820000|2025-04-25 19:37:00|||||||||1
1745609830000|2025-04-25 19:37:10|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|23
1745609840000|2025-04-25 19:37:20|||||||||21
1745609850000|2025-04-25 19:37:30|||||||||1
1745609860000|2025-04-25 19:37:40|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|57
1745609870000|2025-04-25 19:37:50|23.78|23.62|23.81|23.65|23.81|23.65|23.76|23.6|12
1745609890000|2025-04-25 19:38:10|23.76|23.6|23.81|23.65|23.81|23.65|23.76|23.6|30
1745609900000|2025-04-25 19:38:20|23.79|23.63|23.76|23.6|23.81|23.65|23.76|23.6|6
1745609910000|2025-04-25 19:38:30|||||||||1
1745609930000|2025-04-25 19:38:50|||||||||4
1745609940000|2025-04-25 19:39:00|||||||||7
1745609960000|2025-04-25 19:39:20|||||||||4
1745609970000|2025-04-25 19:39:30|||||||||1
1745609980000|2025-04-25 19:39:40|||||||||2
1745609990000|2025-04-25 19:39:50|||||||||1
1745610010000|2025-04-25 19:40:10|||||||||3
1745610020000|2025-04-25 19:40:20|||||||||9
1745610030000|2025-04-25 19:40:30|23.78|23.62|23.81|23.65|23.81|23.65|23.76|23.6|58
1745610040000|2025-04-25 19:40:40|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|14
1745610050000|2025-04-25 19:40:50|23.76|23.6|23.78|23.62|23.81|23.65|23.76|23.6|29
1745610060000|2025-04-25 19:41:00|23.8|23.64|23.76|23.6|23.8|23.64|23.76|23.6|1
1745610070000|2025-04-25 19:41:10|23.78|23.62|23.8|23.64|23.81|23.65|23.76|23.6|18
1745610080000|2025-04-25 19:41:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|7
1745610090000|2025-04-25 19:41:30|||||||||1
1745610100000|2025-04-25 19:41:40|||||||||1
1745610120000|2025-04-25 19:42:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|129
1745610130000|2025-04-25 19:42:10|||||||||5
1745610150000|2025-04-25 19:42:30|||||||||3
1745610160000|2025-04-25 19:42:40|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|45
1745610170000|2025-04-25 19:42:50|||||||||1
1745610180000|2025-04-25 19:43:00|||||||||3
1745610210000|2025-04-25 19:43:30|||||||||1
1745610220000|2025-04-25 19:43:40|||||||||3
1745610230000|2025-04-25 19:43:50|||||||||1
1745610250000|2025-04-25 19:44:10|||||||||3
1745610260000|2025-04-25 19:44:20|||||||||2
1745610270000|2025-04-25 19:44:30|||||||||10
1745610280000|2025-04-25 19:44:40|||||||||2
1745610290000|2025-04-25 19:44:50|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|261
1745610300000|2025-04-25 19:45:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|30
1745610310000|2025-04-25 19:45:10|||||||||1
1745610320000|2025-04-25 19:45:20|||||||||8
1745610330000|2025-04-25 19:45:30|||||||||6
1745610340000|2025-04-25 19:45:40|||||||||138
1745610360000|2025-04-25 19:46:00|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|31
1745610380000|2025-04-25 19:46:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|8
1745610390000|2025-04-25 19:46:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1745610400000|2025-04-25 19:46:40|||||||||2
1745610430000|2025-04-25 19:47:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|39
1745610440000|2025-04-25 19:47:20|||||||||3
1745610450000|2025-04-25 19:47:30|||||||||2
1745610460000|2025-04-25 19:47:40|||||||||2
1745610470000|2025-04-25 19:47:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|29
1745610480000|2025-04-25 19:48:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|13
1745610490000|2025-04-25 19:48:10|||||||||5
1745610500000|2025-04-25 19:48:20|||||||||1
1745610520000|2025-04-25 19:48:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|21
1745610530000|2025-04-25 19:48:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|22
1745610540000|2025-04-25 19:49:00|23.76|23.6|23.73|23.57|23.78|23.62|23.73|23.57|31
1745610550000|2025-04-25 19:49:10|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|4
1745610560000|2025-04-25 19:49:20|||||||||29
1745610570000|2025-04-25 19:49:30|||||||||3
1745610580000|2025-04-25 19:49:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|5
1745610590000|2025-04-25 19:49:50|23.74|23.58|23.73|23.57|23.78|23.62|23.73|23.57|61
1745610600000|2025-04-25 19:50:00|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|108
1745610610000|2025-04-25 19:50:10|23.69|23.53|23.69|23.53|23.73|23.57|23.69|23.53|112
1745610620000|2025-04-25 19:50:20|23.73|23.57|23.73|23.57|23.73|23.57|23.69|23.53|6
1745610630000|2025-04-25 19:50:30|23.71|23.55|23.69|23.53|23.73|23.57|23.69|23.53|32
1745610640000|2025-04-25 19:50:40|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|6
1745610660000|2025-04-25 19:51:00|||||||||3
1745610670000|2025-04-25 19:51:10|||||||||95
1745610680000|2025-04-25 19:51:20|23.64|23.48|23.68|23.52|23.68|23.52|23.64|23.48|131
1745610700000|2025-04-25 19:51:40|||||||||4
1745610710000|2025-04-25 19:51:50|||||||||1
1745610720000|2025-04-25 19:52:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|34
1745610730000|2025-04-25 19:52:10|||||||||39
1745610740000|2025-04-25 19:52:20|||||||||3
1745610750000|2025-04-25 19:52:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1745610760000|2025-04-25 19:52:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|85
1745610780000|2025-04-25 19:53:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|9
1745610790000|2025-04-25 19:53:10|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|33
1745610800000|2025-04-25 19:53:20|||||||||5
1745610810000|2025-04-25 19:53:30|||||||||3
1745610820000|2025-04-25 19:53:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|159
1745610830000|2025-04-25 19:53:50|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1745610840000|2025-04-25 19:54:00|||||||||29
1745610850000|2025-04-25 19:54:10|||||||||3
1745610870000|2025-04-25 19:54:30|||||||||4
1745610880000|2025-04-25 19:54:40|||||||||72
1745610890000|2025-04-25 19:54:50|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|117
1745610900000|2025-04-25 19:55:00|23.61|23.45|23.63|23.47|23.63|23.47|23.58|23.42|166
1745610920000|2025-04-25 19:55:20|||||||||1
1745610930000|2025-04-25 19:55:30|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|42
1745610940000|2025-04-25 19:55:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|27
1745610950000|2025-04-25 19:55:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1745610960000|2025-04-25 19:56:00|23.58|23.42|23.58|23.42|23.61|23.45|23.58|23.42|87
1745610970000|2025-04-25 19:56:10|||||||||1
1745610980000|2025-04-25 19:56:20|||||||||7
1745610990000|2025-04-25 19:56:30|||||||||13
1745611000000|2025-04-25 19:56:40|||||||||2
1745611010000|2025-04-25 19:56:50|||||||||6
1745611020000|2025-04-25 19:57:00|||||||||20
1745611030000|2025-04-25 19:57:10|||||||||91
1745611040000|2025-04-25 19:57:20|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|34
1745611050000|2025-04-25 19:57:30|||||||||47
1745611060000|2025-04-25 19:57:40|||||||||9
1745611070000|2025-04-25 19:57:50|||||||||8
1745611080000|2025-04-25 19:58:00|||||||||31
1745611090000|2025-04-25 19:58:10|23.53|23.37|23.53|23.37|23.55|23.39|23.53|23.37|175
1745611100000|2025-04-25 19:58:20|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|48
1745611110000|2025-04-25 19:58:30|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|71
1745611120000|2025-04-25 19:58:40|||||||||124
1745611130000|2025-04-25 19:58:50|||||||||15
1745611140000|2025-04-25 19:59:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|156
1745611150000|2025-04-25 19:59:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|153
1745611160000|2025-04-25 19:59:20|||||||||102
1745611170000|2025-04-25 19:59:30|||||||||30
1745611180000|2025-04-25 19:59:40|||||||||135
1745611190000|2025-04-25 19:59:50|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|225
1745611200000|2025-04-25 20:00:00|||||||||10
1745611210000|2025-04-25 20:00:10|||||||||2
1745611220000|2025-04-25 20:00:20|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|19
1745611230000|2025-04-25 20:00:30|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|66
1745611240000|2025-04-25 20:00:40|||||||||14
1745611250000|2025-04-25 20:00:50|||||||||90
1745611260000|2025-04-25 20:01:00|||||||||1
1745611270000|2025-04-25 20:01:10|||||||||19
1745611280000|2025-04-25 20:01:20|||||||||3
1745611290000|2025-04-25 20:01:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|104
1745611300000|2025-04-25 20:01:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|6
1745611330000|2025-04-25 20:02:10|||||||||53
1745611360000|2025-04-25 20:02:40|||||||||16
1745611370000|2025-04-25 20:02:50|||||||||3
1745611380000|2025-04-25 20:03:00|||||||||1
1745611390000|2025-04-25 20:03:10|||||||||2
1745611400000|2025-04-25 20:03:20|||||||||2
1745611410000|2025-04-25 20:03:30|||||||||3
1745611420000|2025-04-25 20:03:40|||||||||2
1745611430000|2025-04-25 20:03:50|||||||||1
1745611450000|2025-04-25 20:04:10|||||||||14
1745611460000|2025-04-25 20:04:20|||||||||26
1745611480000|2025-04-25 20:04:40|||||||||2
1745611490000|2025-04-25 20:04:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|13
1745611500000|2025-04-25 20:05:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|3
1745611510000|2025-04-25 20:05:10|||||||||5
1745611520000|2025-04-25 20:05:20|||||||||11
1745611530000|2025-04-25 20:05:30|23.53|23.37|23.58|23.42|23.58|23.42|23.53|23.37|28
1745611540000|2025-04-25 20:05:40|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|9
1745611550000|2025-04-25 20:05:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|30
1745611560000|2025-04-25 20:06:00|||||||||29
1745611570000|2025-04-25 20:06:10|||||||||1
1745611580000|2025-04-25 20:06:20|||||||||219
1745611590000|2025-04-25 20:06:30|||||||||2
1745611600000|2025-04-25 20:06:40|||||||||5
1745611630000|2025-04-25 20:07:10|||||||||1
1745611640000|2025-04-25 20:07:20|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|27
1745611650000|2025-04-25 20:07:30|||||||||1
1745611660000|2025-04-25 20:07:40|||||||||1
1745611690000|2025-04-25 20:08:10|||||||||3
1745611700000|2025-04-25 20:08:20|||||||||23
1745611720000|2025-04-25 20:08:40|||||||||2
1745611740000|2025-04-25 20:09:00|||||||||13
1745611750000|2025-04-25 20:09:10|||||||||5
1745611760000|2025-04-25 20:09:20|||||||||4
1745611810000|2025-04-25 20:10:10|||||||||1
1745611890000|2025-04-25 20:11:30|||||||||6
1745611980000|2025-04-25 20:13:00|||||||||1
1745611990000|2025-04-25 20:13:10|||||||||1
1745612010000|2025-04-25 20:13:30|||||||||2
1745612020000|2025-04-25 20:13:40|||||||||5
1745612030000|2025-04-25 20:13:50|||||||||18
1745612040000|2025-04-25 20:14:00|||||||||14
1745612050000|2025-04-25 20:14:10|||||||||1
1745612060000|2025-04-25 20:14:20|||||||||1
1745612070000|2025-04-25 20:14:30|||||||||4
1745612080000|2025-04-25 20:14:40|||||||||4
1745612090000|2025-04-25 20:14:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|199
1745613020000|2025-04-25 20:30:20|||||||||1
1745613030000|2025-04-25 20:30:30|||||||||4
1745613040000|2025-04-25 20:30:40|||||||||1
1745613100000|2025-04-25 20:31:40|||||||||1
1745613290000|2025-04-25 20:34:50|||||||||1
1745613320000|2025-04-25 20:35:20|||||||||2
1745613390000|2025-04-25 20:36:30|||||||||4
1745613420000|2025-04-25 20:37:00|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|162
1745613430000|2025-04-25 20:37:10|23.49|23.33|23.46|23.3|23.49|23.33|23.44|23.28|0
1745613440000|2025-04-25 20:37:20|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|24
1745613450000|2025-04-25 20:37:30|||||||||22
1745613470000|2025-04-25 20:37:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|32
1745613480000|2025-04-25 20:38:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|15
1745613490000|2025-04-25 20:38:10|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1745613520000|2025-04-25 20:38:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|11
1745613530000|2025-04-25 20:38:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|8
1745613540000|2025-04-25 20:39:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1745613560000|2025-04-25 20:39:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1745613580000|2025-04-25 20:39:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1745613590000|2025-04-25 20:39:50|||||||||2
1745613620000|2025-04-25 20:40:20|||||||||2
1745613630000|2025-04-25 20:40:30|||||||||2
1745613680000|2025-04-25 20:41:20|||||||||1
1745613720000|2025-04-25 20:42:00|||||||||2
1745613750000|2025-04-25 20:42:30|||||||||2
1745613760000|2025-04-25 20:42:40|||||||||1
1745613880000|2025-04-25 20:44:40|||||||||1
1745613890000|2025-04-25 20:44:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|3
1745613900000|2025-04-25 20:45:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1745613920000|2025-04-25 20:45:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1745613940000|2025-04-25 20:45:40|||||||||6
1745614090000|2025-04-25 20:48:10|||||||||1
1745614170000|2025-04-25 20:49:30|||||||||1
1745614200000|2025-04-25 20:50:00|||||||||1
1745614390000|2025-04-25 20:53:10|||||||||2
1745614530000|2025-04-25 20:55:30|||||||||1
1745614620000|2025-04-25 20:57:00|||||||||8
1745614630000|2025-04-25 20:57:10|||||||||1
1745614640000|2025-04-25 20:57:20|||||||||26
1745614690000|2025-04-25 20:58:10|||||||||1
1745614710000|2025-04-25 20:58:30|||||||||6
1745614750000|2025-04-25 20:59:10|||||||||1
1745614770000|2025-04-25 20:59:30|||||||||1
1745614790000|2025-04-25 20:59:50|||||||||8
1745958600000|2025-04-29 20:30:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745958650000|2025-04-29 20:30:50|||||||||1
1745958660000|2025-04-29 20:31:00|||||||||1
1745958680000|2025-04-29 20:31:20|||||||||1
1745958700000|2025-04-29 20:31:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|21
1745958710000|2025-04-29 20:31:50|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|2
1745958740000|2025-04-29 20:32:20|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|14
1745958750000|2025-04-29 20:32:30|||||||||1
1745958780000|2025-04-29 20:33:00|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|18
1745958790000|2025-04-29 20:33:10|23.41|23.25|23.4|23.24|23.43|23.27|23.4|23.24|1
1745958800000|2025-04-29 20:33:20|||||||||1
1745958860000|2025-04-29 20:34:20|||||||||1
1745958930000|2025-04-29 20:35:30|||||||||1
1745959030000|2025-04-29 20:37:10|||||||||7
1745959080000|2025-04-29 20:38:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|3
1745959180000|2025-04-29 20:39:40|||||||||1
1745959190000|2025-04-29 20:39:50|||||||||2
1745959200000|2025-04-29 20:40:00|||||||||1
1745959230000|2025-04-29 20:40:30|||||||||8
1745959250000|2025-04-29 20:40:50|||||||||2
1745959270000|2025-04-29 20:41:10|||||||||1
1745959330000|2025-04-29 20:42:10|||||||||1
1745959350000|2025-04-29 20:42:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|6
1745959360000|2025-04-29 20:42:40|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|4
1745959370000|2025-04-29 20:42:50|23.41|23.25|23.4|23.24|23.43|23.27|23.4|23.24|1
1745959400000|2025-04-29 20:43:20|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|5
1745959410000|2025-04-29 20:43:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745959420000|2025-04-29 20:43:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745959430000|2025-04-29 20:43:50|||||||||1
1745959470000|2025-04-29 20:44:30|||||||||1
1745959540000|2025-04-29 20:45:40|||||||||1
1745959630000|2025-04-29 20:47:10|||||||||1
1745959690000|2025-04-29 20:48:10|||||||||1
1745959730000|2025-04-29 20:48:50|||||||||1
1745959750000|2025-04-29 20:49:10|||||||||2
1745959760000|2025-04-29 20:49:20|||||||||2
1745959910000|2025-04-29 20:51:50|||||||||1
1745960080000|2025-04-29 20:54:40|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|24
1745960110000|2025-04-29 20:55:10|||||||||8
1745960160000|2025-04-29 20:56:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|20
1745960340000|2025-04-29 20:59:00|||||||||38
1745960350000|2025-04-29 20:59:10|||||||||3
1745960360000|2025-04-29 20:59:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1745960370000|2025-04-29 20:59:30|||||||||1
1745960380000|2025-04-29 20:59:40|||||||||1
1745960390000|2025-04-29 20:59:50|||||||||3
1745964000000|2025-04-29 22:00:00|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1745964010000|2025-04-29 22:00:10|23.35|23.19|23.36|23.2|23.37|23.21|23.35|23.19|4
1745964020000|2025-04-29 22:00:20|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|5
1745964030000|2025-04-29 22:00:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745964040000|2025-04-29 22:00:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1745964080000|2025-04-29 22:01:20|||||||||1
1745964090000|2025-04-29 22:01:30|||||||||3
1745964130000|2025-04-29 22:02:10|||||||||2
1745964170000|2025-04-29 22:02:50|||||||||2
1745964180000|2025-04-29 22:03:00|||||||||4
1745964190000|2025-04-29 22:03:10|||||||||8
1745964300000|2025-04-29 22:05:00|||||||||1
1745964330000|2025-04-29 22:05:30|||||||||1
1745964360000|2025-04-29 22:06:00|||||||||2
1745964380000|2025-04-29 22:06:20|||||||||1
1745964410000|2025-04-29 22:06:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1745964420000|2025-04-29 22:07:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1745964450000|2025-04-29 22:07:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1745964480000|2025-04-29 22:08:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745964550000|2025-04-29 22:09:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|19
1745964670000|2025-04-29 22:11:10|||||||||1
1745964680000|2025-04-29 22:11:20|||||||||3
1745964710000|2025-04-29 22:11:50|||||||||3
1745964740000|2025-04-29 22:12:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1745964750000|2025-04-29 22:12:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1745964760000|2025-04-29 22:12:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1745964780000|2025-04-29 22:13:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|5
1745964790000|2025-04-29 22:13:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1745964840000|2025-04-29 22:14:00|||||||||3
1745965140000|2025-04-29 22:19:00|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|3
1745965160000|2025-04-29 22:19:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1745965190000|2025-04-29 22:19:50|||||||||1
1745965200000|2025-04-29 22:20:00|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|4
1745965210000|2025-04-29 22:20:10|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|0
1745965220000|2025-04-29 22:20:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1745965240000|2025-04-29 22:20:40|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|1
1745965250000|2025-04-29 22:20:50|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|1
1745965270000|2025-04-29 22:21:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1745965280000|2025-04-29 22:21:20|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|3
1745965290000|2025-04-29 22:21:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745965320000|2025-04-29 22:22:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1745965330000|2025-04-29 22:22:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745965400000|2025-04-29 22:23:20|||||||||1
1745965410000|2025-04-29 22:23:30|||||||||1
1745965520000|2025-04-29 22:25:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|6
1745965530000|2025-04-29 22:25:30|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|1
1745965570000|2025-04-29 22:26:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1745965590000|2025-04-29 22:26:30|||||||||5
1745965610000|2025-04-29 22:26:50|23.37|23.21|23.35|23.19|23.37|23.21|23.34|23.18|18
1745965630000|2025-04-29 22:27:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1745965640000|2025-04-29 22:27:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1745965650000|2025-04-29 22:27:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1745965670000|2025-04-29 22:27:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745965690000|2025-04-29 22:28:10|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1745965860000|2025-04-29 22:31:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|9
1745965950000|2025-04-29 22:32:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|5
1745965960000|2025-04-29 22:32:40|||||||||4
1745965980000|2025-04-29 22:33:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|6
1745965990000|2025-04-29 22:33:10|23.36|23.2|23.33|23.17|23.36|23.2|23.33|23.17|1
1745966050000|2025-04-29 22:34:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1745966060000|2025-04-29 22:34:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1745966070000|2025-04-29 22:34:30|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1745966080000|2025-04-29 22:34:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1745966090000|2025-04-29 22:34:50|||||||||8
1745966270000|2025-04-29 22:37:50|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1745966330000|2025-04-29 22:38:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1745966370000|2025-04-29 22:39:30|23.36|23.2|23.33|23.17|23.36|23.2|23.33|23.17|1
1745966380000|2025-04-29 22:39:40|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|2
1745966410000|2025-04-29 22:40:10|23.34|23.18|23.33|23.17|23.36|23.2|23.33|23.17|2
1745966760000|2025-04-29 22:46:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1745966790000|2025-04-29 22:46:30|||||||||1
1745966800000|2025-04-29 22:46:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1745966820000|2025-04-29 22:47:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|3
1745966830000|2025-04-29 22:47:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1745966840000|2025-04-29 22:47:20|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1745966900000|2025-04-29 22:48:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1745966940000|2025-04-29 22:49:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1745967140000|2025-04-29 22:52:20|||||||||1
1745967260000|2025-04-29 22:54:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|8
1745967270000|2025-04-29 22:54:30|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|1
1745967290000|2025-04-29 22:54:50|||||||||2
1745967310000|2025-04-29 22:55:10|||||||||1
1745967370000|2025-04-29 22:56:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|65
1745967380000|2025-04-29 22:56:20|||||||||1
1745967390000|2025-04-29 22:56:30|||||||||1
1745967410000|2025-04-29 22:56:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|20
1745967450000|2025-04-29 22:57:30|||||||||1
1745967460000|2025-04-29 22:57:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745967470000|2025-04-29 22:57:50|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|3
1745967480000|2025-04-29 22:58:00|23.38|23.22|23.37|23.21|23.38|23.22|23.36|23.2|2
1745967490000|2025-04-29 22:58:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1745967500000|2025-04-29 22:58:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1745967510000|2025-04-29 22:58:30|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1745967520000|2025-04-29 22:58:40|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|1
1745967530000|2025-04-29 22:58:50|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|1
1745967600000|2025-04-29 23:00:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1745967620000|2025-04-29 23:00:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1745967640000|2025-04-29 23:00:40|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1745967690000|2025-04-29 23:01:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1745967700000|2025-04-29 23:01:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745967730000|2025-04-29 23:02:10|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745967790000|2025-04-29 23:03:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745967810000|2025-04-29 23:03:30|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|1
1745967820000|2025-04-29 23:03:40|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|0
1745967840000|2025-04-29 23:04:00|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745967890000|2025-04-29 23:04:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1745967990000|2025-04-29 23:06:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1745968000000|2025-04-29 23:06:40|||||||||3
1745968010000|2025-04-29 23:06:50|||||||||6
1745968040000|2025-04-29 23:07:20|||||||||1
1745968060000|2025-04-29 23:07:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|4
1745968070000|2025-04-29 23:07:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745968080000|2025-04-29 23:08:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745968100000|2025-04-29 23:08:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745968170000|2025-04-29 23:09:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745968200000|2025-04-29 23:10:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|4
1745968210000|2025-04-29 23:10:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1745968300000|2025-04-29 23:11:40|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1745968310000|2025-04-29 23:11:50|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1745968320000|2025-04-29 23:12:00|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1745968330000|2025-04-29 23:12:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1745968400000|2025-04-29 23:13:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1745968410000|2025-04-29 23:13:30|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1745968420000|2025-04-29 23:13:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745968450000|2025-04-29 23:14:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745968460000|2025-04-29 23:14:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745968530000|2025-04-29 23:15:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1745968540000|2025-04-29 23:15:40|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|1
1745968550000|2025-04-29 23:15:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745968570000|2025-04-29 23:16:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745968580000|2025-04-29 23:16:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1745968800000|2025-04-29 23:20:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1745968850000|2025-04-29 23:20:50|||||||||1
1745969040000|2025-04-29 23:24:00|||||||||1
1745969120000|2025-04-29 23:25:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1745969130000|2025-04-29 23:25:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745969140000|2025-04-29 23:25:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1745969150000|2025-04-29 23:25:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745969160000|2025-04-29 23:26:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745969170000|2025-04-29 23:26:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745969180000|2025-04-29 23:26:20|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1745969240000|2025-04-29 23:27:20|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1745969250000|2025-04-29 23:27:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1745969260000|2025-04-29 23:27:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1745969280000|2025-04-29 23:28:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1745969410000|2025-04-29 23:30:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1745969560000|2025-04-29 23:32:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745969640000|2025-04-29 23:34:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1745969650000|2025-04-29 23:34:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745969680000|2025-04-29 23:34:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1745970120000|2025-04-29 23:42:00|||||||||3
1745970250000|2025-04-29 23:44:10|||||||||3
1745970910000|2025-04-29 23:55:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1745970960000|2025-04-29 23:56:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1745970980000|2025-04-29 23:56:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745971130000|2025-04-29 23:58:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|3
1745971200000|2025-04-30 00:00:00|23.42|23.26|23.43|23.27|23.44|23.28|23.41|23.25|0
1745971210000|2025-04-30 00:00:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745971220000|2025-04-30 00:00:20|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|1
1745971250000|2025-04-30 00:00:50|23.42|23.26|23.43|23.27|23.46|23.3|23.42|23.26|0
1745971260000|2025-04-30 00:01:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745971270000|2025-04-30 00:01:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1745971610000|2025-04-30 00:06:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745971620000|2025-04-30 00:07:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|1
1745971670000|2025-04-30 00:07:50|||||||||2
1745971690000|2025-04-30 00:08:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|1
1745971700000|2025-04-30 00:08:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1745971710000|2025-04-30 00:08:30|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745971720000|2025-04-30 00:08:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1745971860000|2025-04-30 00:11:00|||||||||1
1745971920000|2025-04-30 00:12:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1745971990000|2025-04-30 00:13:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|2
1745972030000|2025-04-30 00:13:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745972050000|2025-04-30 00:14:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1745972180000|2025-04-30 00:16:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745972260000|2025-04-30 00:17:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|19
1745972270000|2025-04-30 00:17:50|||||||||3
1745972340000|2025-04-30 00:19:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745972410000|2025-04-30 00:20:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|9
1745972440000|2025-04-30 00:20:40|23.42|23.26|23.43|23.27|23.43|23.27|23.4|23.24|0
1745972450000|2025-04-30 00:20:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|2
1745972460000|2025-04-30 00:21:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745972530000|2025-04-30 00:22:10|||||||||13
1745972570000|2025-04-30 00:22:50|||||||||1
1745972640000|2025-04-30 00:24:00|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1745972660000|2025-04-30 00:24:20|||||||||3
1745972780000|2025-04-30 00:26:20|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1745973040000|2025-04-30 00:30:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|8
1745973120000|2025-04-30 00:32:00|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|3
1745973130000|2025-04-30 00:32:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745973150000|2025-04-30 00:32:30|||||||||1
1745973180000|2025-04-30 00:33:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745973210000|2025-04-30 00:33:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973220000|2025-04-30 00:33:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745973230000|2025-04-30 00:33:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973240000|2025-04-30 00:34:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1745973290000|2025-04-30 00:34:50|||||||||1
1745973380000|2025-04-30 00:36:20|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1745973580000|2025-04-30 00:39:40|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1745973590000|2025-04-30 00:39:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1745973600000|2025-04-30 00:40:00|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1745973670000|2025-04-30 00:41:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973690000|2025-04-30 00:41:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745973840000|2025-04-30 00:44:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745973890000|2025-04-30 00:44:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973900000|2025-04-30 00:45:00|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|0
1745973910000|2025-04-30 00:45:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973950000|2025-04-30 00:45:50|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1745973960000|2025-04-30 00:46:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745973970000|2025-04-30 00:46:10|23.45|23.29|23.48|23.32|23.48|23.32|23.45|23.29|3
1745973980000|2025-04-30 00:46:20|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|0
1745973990000|2025-04-30 00:46:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745974020000|2025-04-30 00:47:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745974030000|2025-04-30 00:47:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745974080000|2025-04-30 00:48:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745974100000|2025-04-30 00:48:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745974110000|2025-04-30 00:48:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745974190000|2025-04-30 00:49:50|||||||||3
1745974250000|2025-04-30 00:50:50|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|4
1745974260000|2025-04-30 00:51:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1745974270000|2025-04-30 00:51:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1745974280000|2025-04-30 00:51:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745974320000|2025-04-30 00:52:00|23.5|23.34|23.48|23.32|23.51|23.35|23.48|23.32|12
1745974330000|2025-04-30 00:52:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1745974340000|2025-04-30 00:52:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1745974360000|2025-04-30 00:52:40|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|2
1745974370000|2025-04-30 00:52:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745974500000|2025-04-30 00:55:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1745974660000|2025-04-30 00:57:40|||||||||9
1745974690000|2025-04-30 00:58:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745974720000|2025-04-30 00:58:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745974740000|2025-04-30 00:59:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745974760000|2025-04-30 00:59:20|||||||||2
1745974780000|2025-04-30 00:59:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1745974800000|2025-04-30 01:00:00|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1745974810000|2025-04-30 01:00:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745974940000|2025-04-30 01:02:20|||||||||1
1745975000000|2025-04-30 01:03:20|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|11
1745975010000|2025-04-30 01:03:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745975040000|2025-04-30 01:04:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1745975080000|2025-04-30 01:04:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1745975090000|2025-04-30 01:04:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745975130000|2025-04-30 01:05:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|2
1745975150000|2025-04-30 01:05:50|23.45|23.29|23.46|23.3|23.46|23.3|23.43|23.27|2
1745975160000|2025-04-30 01:06:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1745975180000|2025-04-30 01:06:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745975190000|2025-04-30 01:06:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745975220000|2025-04-30 01:07:00|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1745975260000|2025-04-30 01:07:40|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|0
1745975270000|2025-04-30 01:07:50|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|0
1745975310000|2025-04-30 01:08:30|||||||||4
1745975470000|2025-04-30 01:11:10|||||||||1
1745975680000|2025-04-30 01:14:40|||||||||1
1745976020000|2025-04-30 01:20:20|||||||||5
1745976280000|2025-04-30 01:24:40|||||||||2
1745976370000|2025-04-30 01:26:10|||||||||1
1745976520000|2025-04-30 01:28:40|||||||||5
1745976570000|2025-04-30 01:29:30|||||||||3
1745976580000|2025-04-30 01:29:40|||||||||10
1745976600000|2025-04-30 01:30:00|||||||||1
1745976620000|2025-04-30 01:30:20|||||||||8
1745976700000|2025-04-30 01:31:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745976710000|2025-04-30 01:31:50|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745976740000|2025-04-30 01:32:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745976750000|2025-04-30 01:32:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745976770000|2025-04-30 01:32:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1745976780000|2025-04-30 01:33:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1745976790000|2025-04-30 01:33:10|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|1
1745976800000|2025-04-30 01:33:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745976820000|2025-04-30 01:33:40|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1745976830000|2025-04-30 01:33:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745976840000|2025-04-30 01:34:00|23.45|23.29|23.45|23.29|23.48|23.32|23.45|23.29|3
1745976890000|2025-04-30 01:34:50|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745976920000|2025-04-30 01:35:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745976930000|2025-04-30 01:35:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745977140000|2025-04-30 01:39:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745977150000|2025-04-30 01:39:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745977180000|2025-04-30 01:39:40|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1745977200000|2025-04-30 01:40:00|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|0
1745977210000|2025-04-30 01:40:10|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1745977220000|2025-04-30 01:40:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745977230000|2025-04-30 01:40:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745977240000|2025-04-30 01:40:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745977250000|2025-04-30 01:40:50|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|0
1745977260000|2025-04-30 01:41:00|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|0
1745977270000|2025-04-30 01:41:10|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1745977310000|2025-04-30 01:41:50|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1745977330000|2025-04-30 01:42:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745977340000|2025-04-30 01:42:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745977350000|2025-04-30 01:42:30|||||||||39
1745977370000|2025-04-30 01:42:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|10
1745977380000|2025-04-30 01:43:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1745977390000|2025-04-30 01:43:10|||||||||12
1745977400000|2025-04-30 01:43:20|||||||||1
1745977420000|2025-04-30 01:43:40|||||||||2
1745977430000|2025-04-30 01:43:50|||||||||2
1745977630000|2025-04-30 01:47:10|||||||||1
1745977800000|2025-04-30 01:50:00|||||||||1
1745977860000|2025-04-30 01:51:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|8
1745977980000|2025-04-30 01:53:00|||||||||1
1745978000000|2025-04-30 01:53:20|||||||||4
1745978170000|2025-04-30 01:56:10|||||||||1
1745978460000|2025-04-30 02:01:00|||||||||2
1745978500000|2025-04-30 02:01:40|||||||||13
1745978550000|2025-04-30 02:02:30|||||||||1
1745978610000|2025-04-30 02:03:30|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|28
1745978780000|2025-04-30 02:06:20|||||||||1
1745978790000|2025-04-30 02:06:30|||||||||4
1745978880000|2025-04-30 02:08:00|||||||||4
1745979070000|2025-04-30 02:11:10|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|3
1745979230000|2025-04-30 02:13:50|||||||||2
1745979300000|2025-04-30 02:15:00|||||||||1
1745979400000|2025-04-30 02:16:40|||||||||2
1745979780000|2025-04-30 02:23:00|||||||||1
1745979900000|2025-04-30 02:25:00|||||||||1
1745980010000|2025-04-30 02:26:50|||||||||3
1745980030000|2025-04-30 02:27:10|||||||||3
1745980120000|2025-04-30 02:28:40|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1745980130000|2025-04-30 02:28:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1745980140000|2025-04-30 02:29:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1745980150000|2025-04-30 02:29:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1745980170000|2025-04-30 02:29:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745980280000|2025-04-30 02:31:20|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1745980470000|2025-04-30 02:34:30|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|3
1745980560000|2025-04-30 02:36:00|||||||||12
1745980820000|2025-04-30 02:40:20|||||||||1
1745980880000|2025-04-30 02:41:20|||||||||1
1745980940000|2025-04-30 02:42:20|||||||||1
1745981040000|2025-04-30 02:44:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|6
1745981090000|2025-04-30 02:44:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745981140000|2025-04-30 02:45:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745981260000|2025-04-30 02:47:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745981790000|2025-04-30 02:56:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|14
1745981830000|2025-04-30 02:57:10|||||||||2
1745981890000|2025-04-30 02:58:10|||||||||2
1745981950000|2025-04-30 02:59:10|||||||||1
1745982020000|2025-04-30 03:00:20|||||||||1
1745982160000|2025-04-30 03:02:40|||||||||2
1745982300000|2025-04-30 03:05:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|9
1745982470000|2025-04-30 03:07:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|48
1745982500000|2025-04-30 03:08:20|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1745982520000|2025-04-30 03:08:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|9
1745982530000|2025-04-30 03:08:50|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|0
1745982620000|2025-04-30 03:10:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|4
1745982680000|2025-04-30 03:11:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|40
1745982690000|2025-04-30 03:11:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|12
1745982700000|2025-04-30 03:11:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1745982720000|2025-04-30 03:12:00|||||||||8
1745982760000|2025-04-30 03:12:40|||||||||8
1745983010000|2025-04-30 03:16:50|||||||||6
1745983020000|2025-04-30 03:17:00|23.52|23.36|23.53|23.37|23.53|23.37|23.48|23.32|17
1745983080000|2025-04-30 03:18:00|||||||||2
1745983270000|2025-04-30 03:21:10|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|11
1745983290000|2025-04-30 03:21:30|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|3
1745983590000|2025-04-30 03:26:30|||||||||13
1745984120000|2025-04-30 03:35:20|||||||||10
1745984310000|2025-04-30 03:38:30|23.45|23.29|23.48|23.32|23.48|23.32|23.45|23.29|13
1745984340000|2025-04-30 03:39:00|||||||||2
1745984660000|2025-04-30 03:44:20|||||||||21
1745984950000|2025-04-30 03:49:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1745985010000|2025-04-30 03:50:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1745985090000|2025-04-30 03:51:30|||||||||2
1745985240000|2025-04-30 03:54:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745985250000|2025-04-30 03:54:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745985280000|2025-04-30 03:54:40|||||||||1
1745985420000|2025-04-30 03:57:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745985590000|2025-04-30 03:59:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1745986450000|2025-04-30 04:14:10|||||||||1
1745986460000|2025-04-30 04:14:20|||||||||1
1745986530000|2025-04-30 04:15:30|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|0
1745986540000|2025-04-30 04:15:40|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|9
1745986550000|2025-04-30 04:15:50|23.48|23.32|23.48|23.32|23.48|23.32|23.45|23.29|1
1745986590000|2025-04-30 04:16:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1745986720000|2025-04-30 04:18:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745986820000|2025-04-30 04:20:20|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1745987050000|2025-04-30 04:24:10|||||||||2
1745987080000|2025-04-30 04:24:40|||||||||2
1745987100000|2025-04-30 04:25:00|||||||||2
1745987160000|2025-04-30 04:26:00|||||||||1
1745987220000|2025-04-30 04:27:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1745987340000|2025-04-30 04:29:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1745987370000|2025-04-30 04:29:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745987380000|2025-04-30 04:29:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745987610000|2025-04-30 04:33:30|||||||||3
1745987660000|2025-04-30 04:34:20|||||||||1
1745988210000|2025-04-30 04:43:30|||||||||1
1745988220000|2025-04-30 04:43:40|||||||||1
1745988390000|2025-04-30 04:46:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1745988400000|2025-04-30 04:46:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1745988800000|2025-04-30 04:53:20|||||||||2
1745989440000|2025-04-30 05:04:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|6
1745989450000|2025-04-30 05:04:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745989660000|2025-04-30 05:07:40|23.47|23.31|23.48|23.32|23.48|23.32|23.45|23.29|3
1745989690000|2025-04-30 05:08:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1745989700000|2025-04-30 05:08:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745990110000|2025-04-30 05:15:10|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|0
1745990170000|2025-04-30 05:16:10|23.53|23.37|23.52|23.36|23.53|23.37|23.5|23.34|3
1745990180000|2025-04-30 05:16:20|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|1
1745990190000|2025-04-30 05:16:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1745990200000|2025-04-30 05:16:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1745990210000|2025-04-30 05:16:50|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|1
1745990220000|2025-04-30 05:17:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1745990460000|2025-04-30 05:21:00|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|5
1745990950000|2025-04-30 05:29:10|||||||||5
1745991000000|2025-04-30 05:30:00|||||||||1
1745991070000|2025-04-30 05:31:10|||||||||1
1745991170000|2025-04-30 05:32:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1745991190000|2025-04-30 05:33:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745991280000|2025-04-30 05:34:40|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|5
1745991320000|2025-04-30 05:35:20|||||||||1
1745991970000|2025-04-30 05:46:10|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|3
1745992000000|2025-04-30 05:46:40|23.51|23.35|23.53|23.37|23.53|23.37|23.5|23.34|2
1745992030000|2025-04-30 05:47:10|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|0
1745992050000|2025-04-30 05:47:30|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|2
1745992060000|2025-04-30 05:47:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1745992070000|2025-04-30 05:47:50|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1745992130000|2025-04-30 05:48:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745992250000|2025-04-30 05:50:50|||||||||1
1745992300000|2025-04-30 05:51:40|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1745992410000|2025-04-30 05:53:30|||||||||1
1745992420000|2025-04-30 05:53:40|||||||||1
1745992430000|2025-04-30 05:53:50|||||||||1
1745992440000|2025-04-30 05:54:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1745992450000|2025-04-30 05:54:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745992470000|2025-04-30 05:54:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1745992660000|2025-04-30 05:57:40|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1745992720000|2025-04-30 05:58:40|||||||||2
1745992750000|2025-04-30 05:59:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745992800000|2025-04-30 06:00:00|||||||||4
1745992840000|2025-04-30 06:00:40|||||||||1
1745992860000|2025-04-30 06:01:00|||||||||1
1745992910000|2025-04-30 06:01:50|||||||||2
1745992920000|2025-04-30 06:02:00|||||||||2
1745993020000|2025-04-30 06:03:40|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993040000|2025-04-30 06:04:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993050000|2025-04-30 06:04:10|||||||||1
1745993080000|2025-04-30 06:04:40|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993170000|2025-04-30 06:06:10|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993180000|2025-04-30 06:06:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993200000|2025-04-30 06:06:40|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1745993230000|2025-04-30 06:07:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|2
1745993240000|2025-04-30 06:07:20|23.45|23.29|23.48|23.32|23.48|23.32|23.45|23.29|1
1745993330000|2025-04-30 06:08:50|23.47|23.31|23.48|23.32|23.48|23.32|23.45|23.29|3
1745993340000|2025-04-30 06:09:00|23.47|23.31|23.48|23.32|23.48|23.32|23.45|23.29|0
1745993350000|2025-04-30 06:09:10|||||||||2
1745993370000|2025-04-30 06:09:30|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|2
1745993380000|2025-04-30 06:09:40|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1745993390000|2025-04-30 06:09:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1745993410000|2025-04-30 06:10:10|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1745993500000|2025-04-30 06:11:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|23
1745993510000|2025-04-30 06:11:50|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1745993550000|2025-04-30 06:12:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1745993560000|2025-04-30 06:12:40|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1745993720000|2025-04-30 06:15:20|||||||||2
1745993740000|2025-04-30 06:15:40|||||||||2
1745993750000|2025-04-30 06:15:50|||||||||2
1745993770000|2025-04-30 06:16:10|||||||||3
1745993790000|2025-04-30 06:16:30|||||||||2
1745993800000|2025-04-30 06:16:40|||||||||3
1745993830000|2025-04-30 06:17:10|||||||||2
1745993850000|2025-04-30 06:17:30|||||||||1
1745993860000|2025-04-30 06:17:40|||||||||3
1745993870000|2025-04-30 06:17:50|||||||||1
1745993880000|2025-04-30 06:18:00|||||||||2
1745993970000|2025-04-30 06:19:30|||||||||1
1745994200000|2025-04-30 06:23:20|||||||||2
1745994340000|2025-04-30 06:25:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745994630000|2025-04-30 06:30:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745994640000|2025-04-30 06:30:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745994650000|2025-04-30 06:30:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1745994660000|2025-04-30 06:31:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745994720000|2025-04-30 06:32:00|23.44|23.28|23.44|23.28|23.44|23.28|23.43|23.27|0
1745994750000|2025-04-30 06:32:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745994760000|2025-04-30 06:32:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|6
1745994780000|2025-04-30 06:33:00|||||||||13
1745994790000|2025-04-30 06:33:10|||||||||1
1745994820000|2025-04-30 06:33:40|||||||||3
1745994920000|2025-04-30 06:35:20|||||||||1
1745994930000|2025-04-30 06:35:30|||||||||5
1745994940000|2025-04-30 06:35:40|||||||||1
1745994960000|2025-04-30 06:36:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|4
1745994990000|2025-04-30 06:36:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1745995080000|2025-04-30 06:38:00|||||||||1
1745995230000|2025-04-30 06:40:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|9
1745995470000|2025-04-30 06:44:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1745995480000|2025-04-30 06:44:40|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|1
1745995500000|2025-04-30 06:45:00|||||||||19
1745995740000|2025-04-30 06:49:00|||||||||1
1745995790000|2025-04-30 06:49:50|||||||||1
1745995820000|2025-04-30 06:50:20|||||||||1
1745995830000|2025-04-30 06:50:30|||||||||1
1745995860000|2025-04-30 06:51:00|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|4
1745995880000|2025-04-30 06:51:20|||||||||1
1745995930000|2025-04-30 06:52:10|||||||||1
1745996000000|2025-04-30 06:53:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1745996020000|2025-04-30 06:53:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745996040000|2025-04-30 06:54:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1745996070000|2025-04-30 06:54:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745996080000|2025-04-30 06:54:40|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|1
1745996130000|2025-04-30 06:55:30|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|2
1745996210000|2025-04-30 06:56:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1745996220000|2025-04-30 06:57:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1745996240000|2025-04-30 06:57:20|23.4|23.24|23.39|23.23|23.4|23.24|23.37|23.21|1
1745996250000|2025-04-30 06:57:30|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|0
1745996260000|2025-04-30 06:57:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1745996340000|2025-04-30 06:59:00|||||||||1
1745996560000|2025-04-30 07:02:40|||||||||5
1745996730000|2025-04-30 07:05:30|||||||||4
1745996830000|2025-04-30 07:07:10|||||||||2
1745996840000|2025-04-30 07:07:20|||||||||1
1745996880000|2025-04-30 07:08:00|||||||||1
1745996950000|2025-04-30 07:09:10|||||||||2
1745996990000|2025-04-30 07:09:50|||||||||10
1745997000000|2025-04-30 07:10:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|4
1745997010000|2025-04-30 07:10:10|23.39|23.23|23.4|23.24|23.4|23.24|23.35|23.19|1
1745997030000|2025-04-30 07:10:30|||||||||1
1745997040000|2025-04-30 07:10:40|||||||||1
1745997080000|2025-04-30 07:11:20|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|4
1745997090000|2025-04-30 07:11:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1745997150000|2025-04-30 07:12:30|||||||||14
1745997190000|2025-04-30 07:13:10|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|6
1745997200000|2025-04-30 07:13:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1745997240000|2025-04-30 07:14:00|23.34|23.18|23.34|23.18|23.34|23.18|23.32|23.16|2
1745997250000|2025-04-30 07:14:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1745997260000|2025-04-30 07:14:20|||||||||1
1745997420000|2025-04-30 07:17:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1745997430000|2025-04-30 07:17:10|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|0
1745997440000|2025-04-30 07:17:20|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|0
1745997450000|2025-04-30 07:17:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1745997730000|2025-04-30 07:22:10|||||||||1
1745997790000|2025-04-30 07:23:10|||||||||1
1745997850000|2025-04-30 07:24:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1745997860000|2025-04-30 07:24:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1745997910000|2025-04-30 07:25:10|||||||||1
1745997960000|2025-04-30 07:26:00|||||||||1
1745998270000|2025-04-30 07:31:10|23.37|23.21|23.35|23.19|23.38|23.22|23.35|23.19|20
1745998290000|2025-04-30 07:31:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1745998300000|2025-04-30 07:31:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|2
1745998310000|2025-04-30 07:31:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745998320000|2025-04-30 07:32:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1745998400000|2025-04-30 07:33:20|||||||||1
1745998520000|2025-04-30 07:35:20|23.38|23.22|23.38|23.22|23.38|23.22|23.37|23.21|2
1745998530000|2025-04-30 07:35:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745998610000|2025-04-30 07:36:50|||||||||1
1745998630000|2025-04-30 07:37:10|||||||||1
1745998690000|2025-04-30 07:38:10|||||||||3
1745998770000|2025-04-30 07:39:30|||||||||11
1745998780000|2025-04-30 07:39:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|7
1745998830000|2025-04-30 07:40:30|||||||||1
1745998880000|2025-04-30 07:41:20|||||||||4
1745998890000|2025-04-30 07:41:30|||||||||4
1745998940000|2025-04-30 07:42:20|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|2
1745998970000|2025-04-30 07:42:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|6
1745998980000|2025-04-30 07:43:00|||||||||1
1745999060000|2025-04-30 07:44:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1745999070000|2025-04-30 07:44:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745999170000|2025-04-30 07:46:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|3
1745999180000|2025-04-30 07:46:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1745999190000|2025-04-30 07:46:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1745999200000|2025-04-30 07:46:40|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|0
1745999210000|2025-04-30 07:46:50|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|1
1745999220000|2025-04-30 07:47:00|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1745999230000|2025-04-30 07:47:10|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1745999250000|2025-04-30 07:47:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745999260000|2025-04-30 07:47:40|||||||||1
1745999270000|2025-04-30 07:47:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1745999290000|2025-04-30 07:48:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1745999300000|2025-04-30 07:48:20|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|8
1745999380000|2025-04-30 07:49:40|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|11
1745999400000|2025-04-30 07:50:00|||||||||5
1745999630000|2025-04-30 07:53:50|||||||||8
1745999730000|2025-04-30 07:55:30|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1745999740000|2025-04-30 07:55:40|||||||||1
1746000000000|2025-04-30 08:00:00|||||||||5
1746000030000|2025-04-30 08:00:30|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|1
1746000110000|2025-04-30 08:01:50|||||||||2
1746000130000|2025-04-30 08:02:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|7
1746000140000|2025-04-30 08:02:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746000150000|2025-04-30 08:02:30|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|0
1746000160000|2025-04-30 08:02:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746000170000|2025-04-30 08:02:50|||||||||2
1746000180000|2025-04-30 08:03:00|||||||||1
1746000190000|2025-04-30 08:03:10|||||||||1
1746000310000|2025-04-30 08:05:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746000330000|2025-04-30 08:05:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746000340000|2025-04-30 08:05:40|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746000380000|2025-04-30 08:06:20|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|0
1746000390000|2025-04-30 08:06:30|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|1
1746000470000|2025-04-30 08:07:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746000480000|2025-04-30 08:08:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746000490000|2025-04-30 08:08:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746000520000|2025-04-30 08:08:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|8
1746000890000|2025-04-30 08:14:50|||||||||6
1746000920000|2025-04-30 08:15:20|23.35|23.19|23.32|23.16|23.35|23.19|23.32|23.16|4
1746000980000|2025-04-30 08:16:20|||||||||3
1746001190000|2025-04-30 08:19:50|||||||||1
1746001230000|2025-04-30 08:20:30|||||||||2
1746001300000|2025-04-30 08:21:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746001310000|2025-04-30 08:21:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|25
1746001320000|2025-04-30 08:22:00|23.32|23.16|23.32|23.16|23.36|23.2|23.32|23.16|1
1746001340000|2025-04-30 08:22:20|||||||||1
1746001390000|2025-04-30 08:23:10|23.35|23.19|23.32|23.16|23.36|23.2|23.32|23.16|7
1746001440000|2025-04-30 08:24:00|23.35|23.19|23.37|23.21|23.37|23.21|23.32|23.16|20
1746001690000|2025-04-30 08:28:10|||||||||1
1746001750000|2025-04-30 08:29:10|||||||||1
1746001780000|2025-04-30 08:29:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|8
1746001790000|2025-04-30 08:29:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|20
1746001940000|2025-04-30 08:32:20|||||||||3
1746002050000|2025-04-30 08:34:10|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|17
1746002060000|2025-04-30 08:34:20|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|5
1746002070000|2025-04-30 08:34:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746002080000|2025-04-30 08:34:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746002090000|2025-04-30 08:34:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746002100000|2025-04-30 08:35:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|1
1746002110000|2025-04-30 08:35:10|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|3
1746002130000|2025-04-30 08:35:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746002140000|2025-04-30 08:35:40|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1746002150000|2025-04-30 08:35:50|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1746002160000|2025-04-30 08:36:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746002170000|2025-04-30 08:36:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746002180000|2025-04-30 08:36:20|||||||||5
1746002310000|2025-04-30 08:38:30|||||||||10
1746002320000|2025-04-30 08:38:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1746002330000|2025-04-30 08:38:50|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|1
1746002340000|2025-04-30 08:39:00|23.44|23.28|23.44|23.28|23.45|23.29|23.44|23.28|1
1746002350000|2025-04-30 08:39:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746002420000|2025-04-30 08:40:20|||||||||2
1746002540000|2025-04-30 08:42:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|9
1746002550000|2025-04-30 08:42:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1746002800000|2025-04-30 08:46:40|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|7
1746002810000|2025-04-30 08:46:50|||||||||1
1746002820000|2025-04-30 08:47:00|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|0
1746002830000|2025-04-30 08:47:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746002840000|2025-04-30 08:47:20|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|0
1746002920000|2025-04-30 08:48:40|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|0
1746002940000|2025-04-30 08:49:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746002950000|2025-04-30 08:49:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746002960000|2025-04-30 08:49:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746002970000|2025-04-30 08:49:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746002990000|2025-04-30 08:49:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746003000000|2025-04-30 08:50:00|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|3
1746003010000|2025-04-30 08:50:10|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|0
1746003020000|2025-04-30 08:50:20|23.37|23.21|23.37|23.21|23.4|23.24|23.37|23.21|4
1746003130000|2025-04-30 08:52:10|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|3
1746003150000|2025-04-30 08:52:30|||||||||4
1746003450000|2025-04-30 08:57:30|||||||||15
1746003470000|2025-04-30 08:57:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|1
1746003480000|2025-04-30 08:58:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|1
1746003490000|2025-04-30 08:58:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746003550000|2025-04-30 08:59:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746003580000|2025-04-30 08:59:40|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1746003600000|2025-04-30 09:00:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746003610000|2025-04-30 09:00:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746003620000|2025-04-30 09:00:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746003640000|2025-04-30 09:00:40|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1746003650000|2025-04-30 09:00:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746003660000|2025-04-30 09:01:00|23.37|23.21|23.41|23.25|23.41|23.25|23.37|23.21|2
1746003680000|2025-04-30 09:01:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746003690000|2025-04-30 09:01:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746003700000|2025-04-30 09:01:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746003720000|2025-04-30 09:02:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|4
1746003860000|2025-04-30 09:04:20|23.41|23.25|23.37|23.21|23.41|23.25|23.37|23.21|4
1746004340000|2025-04-30 09:12:20|||||||||4
1746004500000|2025-04-30 09:15:00|||||||||1
1746005220000|2025-04-30 09:27:00|||||||||3
1746005450000|2025-04-30 09:30:50|||||||||17
1746005460000|2025-04-30 09:31:00|||||||||1
1746005520000|2025-04-30 09:32:00|||||||||1
1746005640000|2025-04-30 09:34:00|||||||||1
1746005670000|2025-04-30 09:34:30|||||||||1
1746005720000|2025-04-30 09:35:20|||||||||1
1746005820000|2025-04-30 09:37:00|||||||||2
1746006000000|2025-04-30 09:40:00|||||||||6
1746006210000|2025-04-30 09:43:30|||||||||1
1746006860000|2025-04-30 09:54:20|||||||||1
1746006940000|2025-04-30 09:55:40|||||||||1
1746006970000|2025-04-30 09:56:10|||||||||1
1746007130000|2025-04-30 09:58:50|||||||||1
1746007440000|2025-04-30 10:04:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746007480000|2025-04-30 10:04:40|||||||||5
1746007530000|2025-04-30 10:05:30|||||||||1
1746007540000|2025-04-30 10:05:40|||||||||3
1746007550000|2025-04-30 10:05:50|||||||||1
1746007630000|2025-04-30 10:07:10|||||||||2
1746008110000|2025-04-30 10:15:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746008120000|2025-04-30 10:15:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746008290000|2025-04-30 10:18:10|||||||||3
1746008300000|2025-04-30 10:18:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746008340000|2025-04-30 10:19:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746008370000|2025-04-30 10:19:30|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1746008380000|2025-04-30 10:19:40|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1746008390000|2025-04-30 10:19:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746008440000|2025-04-30 10:20:40|||||||||1
1746008530000|2025-04-30 10:22:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746008560000|2025-04-30 10:22:40|||||||||6
1746008590000|2025-04-30 10:23:10|||||||||1
1746008770000|2025-04-30 10:26:10|||||||||2
1746009010000|2025-04-30 10:30:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|8
1746009080000|2025-04-30 10:31:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|17
1746009110000|2025-04-30 10:31:50|||||||||1
1746009150000|2025-04-30 10:32:30|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|16
1746009200000|2025-04-30 10:33:20|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|1
1746009280000|2025-04-30 10:34:40|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746009290000|2025-04-30 10:34:50|||||||||1
1746009560000|2025-04-30 10:39:20|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746009580000|2025-04-30 10:39:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746009600000|2025-04-30 10:40:00|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|5
1746009620000|2025-04-30 10:40:20|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|9
1746009630000|2025-04-30 10:40:30|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|2
1746009700000|2025-04-30 10:41:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746009710000|2025-04-30 10:41:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746009810000|2025-04-30 10:43:30|||||||||53
1746009840000|2025-04-30 10:44:00|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746009850000|2025-04-30 10:44:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746009860000|2025-04-30 10:44:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746009880000|2025-04-30 10:44:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746010080000|2025-04-30 10:48:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746010130000|2025-04-30 10:48:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|7
1746010170000|2025-04-30 10:49:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746010180000|2025-04-30 10:49:40|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746010190000|2025-04-30 10:49:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746010230000|2025-04-30 10:50:30|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746010550000|2025-04-30 10:55:50|||||||||22
1746010560000|2025-04-30 10:56:00|||||||||4
1746010660000|2025-04-30 10:57:40|||||||||7
1746010800000|2025-04-30 11:00:00|23.42|23.26|23.42|23.26|23.45|23.29|23.42|23.26|39
1746010810000|2025-04-30 11:00:10|23.44|23.28|23.44|23.28|23.45|23.29|23.42|23.26|8
1746010820000|2025-04-30 11:00:20|23.42|23.26|23.42|23.26|23.44|23.28|23.42|23.26|0
1746010830000|2025-04-30 11:00:30|23.44|23.28|23.42|23.26|23.45|23.29|23.42|23.26|1
1746010850000|2025-04-30 11:00:50|23.44|23.28|23.45|23.29|23.45|23.29|23.42|23.26|0
1746010860000|2025-04-30 11:01:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746010900000|2025-04-30 11:01:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746010920000|2025-04-30 11:02:00|||||||||3
1746010940000|2025-04-30 11:02:20|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|6
1746010950000|2025-04-30 11:02:30|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|2
1746010960000|2025-04-30 11:02:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746010980000|2025-04-30 11:03:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746010990000|2025-04-30 11:03:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746011020000|2025-04-30 11:03:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746011050000|2025-04-30 11:04:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746011060000|2025-04-30 11:04:20|||||||||5
1746011120000|2025-04-30 11:05:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746011130000|2025-04-30 11:05:30|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746011140000|2025-04-30 11:05:40|||||||||16
1746011160000|2025-04-30 11:06:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746011180000|2025-04-30 11:06:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746011260000|2025-04-30 11:07:40|||||||||2
1746011310000|2025-04-30 11:08:30|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|5
1746011460000|2025-04-30 11:11:00|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|4
1746011600000|2025-04-30 11:13:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746011610000|2025-04-30 11:13:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746011620000|2025-04-30 11:13:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746011630000|2025-04-30 11:13:50|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746011640000|2025-04-30 11:14:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746011650000|2025-04-30 11:14:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746011820000|2025-04-30 11:17:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1746011880000|2025-04-30 11:18:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746011950000|2025-04-30 11:19:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|5
1746011980000|2025-04-30 11:19:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746012000000|2025-04-30 11:20:00|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|13
1746012030000|2025-04-30 11:20:30|||||||||1
1746012110000|2025-04-30 11:21:50|||||||||1
1746012140000|2025-04-30 11:22:20|||||||||2
1746012350000|2025-04-30 11:25:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|13
1746012360000|2025-04-30 11:26:00|||||||||2
1746012390000|2025-04-30 11:26:30|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|12
1746012420000|2025-04-30 11:27:00|||||||||2
1746012470000|2025-04-30 11:27:50|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|2
1746012480000|2025-04-30 11:28:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|2
1746012490000|2025-04-30 11:28:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746012580000|2025-04-30 11:29:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746012590000|2025-04-30 11:29:50|23.48|23.32|23.48|23.32|23.48|23.32|23.45|23.29|1
1746012600000|2025-04-30 11:30:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|3
1746012610000|2025-04-30 11:30:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746012630000|2025-04-30 11:30:30|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|1
1746012640000|2025-04-30 11:30:40|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|1
1746012670000|2025-04-30 11:31:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746012680000|2025-04-30 11:31:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746012690000|2025-04-30 11:31:30|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746012700000|2025-04-30 11:31:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746012720000|2025-04-30 11:32:00|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|1
1746012730000|2025-04-30 11:32:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|3
1746012750000|2025-04-30 11:32:30|23.46|23.3|23.46|23.3|23.48|23.32|23.45|23.29|13
1746012760000|2025-04-30 11:32:40|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|6
1746012810000|2025-04-30 11:33:30|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|1
1746012910000|2025-04-30 11:35:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746012930000|2025-04-30 11:35:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746012940000|2025-04-30 11:35:40|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|1
1746012950000|2025-04-30 11:35:50|23.46|23.3|23.46|23.3|23.48|23.32|23.46|23.3|2
1746012960000|2025-04-30 11:36:00|23.48|23.32|23.48|23.32|23.49|23.33|23.46|23.3|0
1746013000000|2025-04-30 11:36:40|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746013010000|2025-04-30 11:36:50|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|0
1746013030000|2025-04-30 11:37:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746013040000|2025-04-30 11:37:20|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|7
1746013070000|2025-04-30 11:37:50|||||||||1
1746013180000|2025-04-30 11:39:40|||||||||6
1746013380000|2025-04-30 11:43:00|||||||||4
1746013500000|2025-04-30 11:45:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|4
1746013510000|2025-04-30 11:45:10|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|4
1746013520000|2025-04-30 11:45:20|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|1
1746013560000|2025-04-30 11:46:00|||||||||5
1746013570000|2025-04-30 11:46:10|||||||||1
1746013590000|2025-04-30 11:46:30|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|2
1746013600000|2025-04-30 11:46:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746013620000|2025-04-30 11:47:00|||||||||4
1746013660000|2025-04-30 11:47:40|||||||||14
1746013670000|2025-04-30 11:47:50|||||||||1
1746013720000|2025-04-30 11:48:40|||||||||1
1746013730000|2025-04-30 11:48:50|||||||||1
1746013760000|2025-04-30 11:49:20|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746013770000|2025-04-30 11:49:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746013800000|2025-04-30 11:50:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746013810000|2025-04-30 11:50:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746013820000|2025-04-30 11:50:20|||||||||1
1746013870000|2025-04-30 11:51:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746013880000|2025-04-30 11:51:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746013970000|2025-04-30 11:52:50|||||||||1
1746014030000|2025-04-30 11:53:50|||||||||5
1746014040000|2025-04-30 11:54:00|||||||||2
1746014460000|2025-04-30 12:01:00|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|7
1746014590000|2025-04-30 12:03:10|||||||||1
1746014650000|2025-04-30 12:04:10|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|1
1746014660000|2025-04-30 12:04:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746014700000|2025-04-30 12:05:00|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|5
1746014760000|2025-04-30 12:06:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|4
1746014770000|2025-04-30 12:06:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746014780000|2025-04-30 12:06:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|0
1746014800000|2025-04-30 12:06:40|||||||||1
1746014820000|2025-04-30 12:07:00|23.53|23.37|23.55|23.39|23.55|23.39|23.5|23.34|2
1746014850000|2025-04-30 12:07:30|||||||||5
1746014860000|2025-04-30 12:07:40|||||||||6
1746014880000|2025-04-30 12:08:00|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|6
1746014890000|2025-04-30 12:08:10|23.55|23.39|23.56|23.4|23.58|23.42|23.55|23.39|1
1746014900000|2025-04-30 12:08:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|1
1746014910000|2025-04-30 12:08:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746014920000|2025-04-30 12:08:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746014930000|2025-04-30 12:08:50|23.56|23.4|23.55|23.39|23.58|23.42|23.55|23.39|15
1746014940000|2025-04-30 12:09:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746014950000|2025-04-30 12:09:10|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|1
1746014960000|2025-04-30 12:09:20|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|5
1746014970000|2025-04-30 12:09:30|23.56|23.4|23.55|23.39|23.58|23.42|23.55|23.39|5
1746014990000|2025-04-30 12:09:50|||||||||2
1746015030000|2025-04-30 12:10:30|||||||||1
1746015060000|2025-04-30 12:11:00|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|19
1746015070000|2025-04-30 12:11:10|23.58|23.42|23.56|23.4|23.58|23.42|23.55|23.39|8
1746015080000|2025-04-30 12:11:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|1
1746015090000|2025-04-30 12:11:30|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|1
1746015100000|2025-04-30 12:11:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746015110000|2025-04-30 12:11:50|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|3
1746015120000|2025-04-30 12:12:00|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1746015180000|2025-04-30 12:13:00|||||||||2
1746015240000|2025-04-30 12:14:00|||||||||14
1746015270000|2025-04-30 12:14:30|||||||||1
1746015290000|2025-04-30 12:14:50|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|10
1746015300000|2025-04-30 12:15:00|23.61|23.45|23.63|23.47|23.63|23.47|23.6|23.44|32
1746015310000|2025-04-30 12:15:10|||||||||1
1746015320000|2025-04-30 12:15:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|3
1746015330000|2025-04-30 12:15:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746015340000|2025-04-30 12:15:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|7
1746015350000|2025-04-30 12:15:50|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|5
1746015360000|2025-04-30 12:16:00|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|2
1746015380000|2025-04-30 12:16:20|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1746015420000|2025-04-30 12:17:00|||||||||1
1746015460000|2025-04-30 12:17:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746015470000|2025-04-30 12:17:50|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|6
1746015480000|2025-04-30 12:18:00|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|3
1746015490000|2025-04-30 12:18:10|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|2
1746015500000|2025-04-30 12:18:20|||||||||4
1746015540000|2025-04-30 12:19:00|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|1
1746015550000|2025-04-30 12:19:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746015570000|2025-04-30 12:19:30|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|2
1746015580000|2025-04-30 12:19:40|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1746015600000|2025-04-30 12:20:00|23.68|23.52|23.66|23.5|23.68|23.52|23.65|23.49|10
1746015610000|2025-04-30 12:20:10|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1746015630000|2025-04-30 12:20:30|||||||||1
1746015650000|2025-04-30 12:20:50|||||||||22
1746015700000|2025-04-30 12:21:40|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|12
1746015710000|2025-04-30 12:21:50|||||||||27
1746015740000|2025-04-30 12:22:20|||||||||2
1746015760000|2025-04-30 12:22:40|||||||||7
1746015770000|2025-04-30 12:22:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1746015780000|2025-04-30 12:23:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|2
1746015790000|2025-04-30 12:23:10|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|0
1746015820000|2025-04-30 12:23:40|||||||||2
1746015860000|2025-04-30 12:24:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1746015870000|2025-04-30 12:24:30|23.77|23.61|23.76|23.6|23.78|23.62|23.76|23.6|3
1746015890000|2025-04-30 12:24:50|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|33
1746015900000|2025-04-30 12:25:00|23.76|23.6|23.74|23.58|23.76|23.6|23.73|23.57|16
1746015910000|2025-04-30 12:25:10|23.73|23.57|23.74|23.58|23.76|23.6|23.73|23.57|2
1746015920000|2025-04-30 12:25:20|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|0
1746015930000|2025-04-30 12:25:30|23.74|23.58|23.73|23.57|23.76|23.6|23.73|23.57|0
1746015940000|2025-04-30 12:25:40|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|6
1746016000000|2025-04-30 12:26:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|27
1746016010000|2025-04-30 12:26:50|||||||||3
1746016030000|2025-04-30 12:27:10|||||||||2
1746016050000|2025-04-30 12:27:30|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|11
1746016080000|2025-04-30 12:28:00|||||||||2
1746016100000|2025-04-30 12:28:20|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|10
1746016110000|2025-04-30 12:28:30|23.74|23.58|23.73|23.57|23.76|23.6|23.73|23.57|1
1746016120000|2025-04-30 12:28:40|23.74|23.58|23.76|23.6|23.76|23.6|23.74|23.58|2
1746016130000|2025-04-30 12:28:50|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|4
1746016140000|2025-04-30 12:29:00|23.74|23.58|23.76|23.6|23.76|23.6|23.73|23.57|1
1746016150000|2025-04-30 12:29:10|23.73|23.57|23.73|23.57|23.76|23.6|23.73|23.57|15
1746016190000|2025-04-30 12:29:50|||||||||1
1746016200000|2025-04-30 12:30:00|23.68|23.52|23.74|23.58|23.76|23.6|23.68|23.52|77
1746016210000|2025-04-30 12:30:10|23.76|23.6|23.68|23.52|23.81|23.65|23.68|23.52|91
1746016220000|2025-04-30 12:30:20|23.69|23.53|23.67|23.51|23.72|23.56|23.63|23.47|47
1746016230000|2025-04-30 12:30:30|23.68|23.52|23.68|23.52|23.71|23.55|23.67|23.51|17
1746016240000|2025-04-30 12:30:40|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|27
1746016260000|2025-04-30 12:31:00|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|23
1746016270000|2025-04-30 12:31:10|23.69|23.53|23.73|23.57|23.73|23.57|23.69|23.53|4
1746016280000|2025-04-30 12:31:20|23.72|23.56|23.69|23.53|23.72|23.56|23.68|23.52|27
1746016290000|2025-04-30 12:31:30|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|32
1746016300000|2025-04-30 12:31:40|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|70
1746016310000|2025-04-30 12:31:50|23.76|23.6|23.81|23.65|23.81|23.65|23.76|23.6|80
1746016320000|2025-04-30 12:32:00|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|59
1746016330000|2025-04-30 12:32:10|23.86|23.7|23.86|23.7|23.87|23.71|23.84|23.68|18
1746016340000|2025-04-30 12:32:20|23.88|23.72|23.89|23.73|23.91|23.75|23.88|23.72|13
1746016350000|2025-04-30 12:32:30|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|14
1746016360000|2025-04-30 12:32:40|23.92|23.76|23.88|23.72|23.93|23.77|23.88|23.72|53
1746016370000|2025-04-30 12:32:50|23.89|23.73|23.86|23.7|23.89|23.73|23.86|23.7|10
1746016380000|2025-04-30 12:33:00|23.83|23.67|23.87|23.71|23.88|23.72|23.83|23.67|22
1746016390000|2025-04-30 12:33:10|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|6
1746016400000|2025-04-30 12:33:20|||||||||1
1746016410000|2025-04-30 12:33:30|23.84|23.68|23.81|23.65|23.86|23.7|23.81|23.65|12
1746016420000|2025-04-30 12:33:40|||||||||3
1746016430000|2025-04-30 12:33:50|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|9
1746016440000|2025-04-30 12:34:00|23.82|23.66|23.81|23.65|23.86|23.7|23.81|23.65|21
1746016450000|2025-04-30 12:34:10|23.82|23.66|23.81|23.65|23.84|23.68|23.81|23.65|12
1746016460000|2025-04-30 12:34:20|23.82|23.66|23.84|23.68|23.86|23.7|23.82|23.66|2
1746016470000|2025-04-30 12:34:30|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|11
1746016480000|2025-04-30 12:34:40|||||||||15
1746016490000|2025-04-30 12:34:50|||||||||2
1746016500000|2025-04-30 12:35:00|||||||||19
1746016510000|2025-04-30 12:35:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|34
1746016520000|2025-04-30 12:35:20|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|5
1746016530000|2025-04-30 12:35:30|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|6
1746016540000|2025-04-30 12:35:40|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|6
1746016550000|2025-04-30 12:35:50|||||||||26
1746016560000|2025-04-30 12:36:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|18
1746016590000|2025-04-30 12:36:30|||||||||1
1746016600000|2025-04-30 12:36:40|23.88|23.72|23.93|23.77|23.93|23.77|23.88|23.72|15
1746016610000|2025-04-30 12:36:50|23.91|23.75|23.93|23.77|23.93|23.77|23.91|23.75|17
1746016620000|2025-04-30 12:37:00|||||||||2
1746016630000|2025-04-30 12:37:10|23.92|23.76|23.93|23.77|23.93|23.77|23.91|23.75|16
1746016640000|2025-04-30 12:37:20|||||||||23
1746016650000|2025-04-30 12:37:30|||||||||2
1746016660000|2025-04-30 12:37:40|23.96|23.8|23.96|23.8|23.98|23.82|23.96|23.8|9
1746016670000|2025-04-30 12:37:50|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|0
1746016680000|2025-04-30 12:38:00|||||||||2
1746016690000|2025-04-30 12:38:10|23.94|23.78|23.93|23.77|23.96|23.8|23.93|23.77|6
1746016700000|2025-04-30 12:38:20|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|0
1746016740000|2025-04-30 12:39:00|23.94|23.78|23.96|23.8|23.96|23.8|23.93|23.77|1
1746016750000|2025-04-30 12:39:10|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|3
1746016760000|2025-04-30 12:39:20|23.94|23.78|23.97|23.81|23.98|23.82|23.93|23.77|29
1746016770000|2025-04-30 12:39:30|23.98|23.82|23.98|23.82|23.98|23.82|23.96|23.8|10
1746016780000|2025-04-30 12:39:40|23.97|23.81|23.98|23.82|23.98|23.82|23.96|23.8|4
1746016800000|2025-04-30 12:40:00|23.96|23.8|23.98|23.82|23.98|23.82|23.96|23.8|11
1746016810000|2025-04-30 12:40:10|24|23.84|23.98|23.82|24|23.84|23.98|23.82|9
1746016820000|2025-04-30 12:40:20|24|23.84|23.98|23.82|24.02|23.86|23.98|23.82|8
1746016830000|2025-04-30 12:40:30|24|23.84|24.02|23.86|24.02|23.86|23.98|23.82|5
1746016840000|2025-04-30 12:40:40|24.01|23.85|24.01|23.85|24.02|23.86|23.98|23.82|55
1746016850000|2025-04-30 12:40:50|24.02|23.86|24.03|23.87|24.03|23.87|24.02|23.86|20
1746016860000|2025-04-30 12:41:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|11
1746016870000|2025-04-30 12:41:10|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|15
1746016880000|2025-04-30 12:41:20|||||||||1
1746016890000|2025-04-30 12:41:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|12
1746016900000|2025-04-30 12:41:40|24.08|23.92|24.11|23.95|24.11|23.95|24.06|23.9|19
1746016910000|2025-04-30 12:41:50|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|15
1746016920000|2025-04-30 12:42:00|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|16
1746016930000|2025-04-30 12:42:10|24.1|23.94|24.11|23.95|24.11|23.95|24.08|23.92|9
1746016940000|2025-04-30 12:42:20|24.14|23.98|24.11|23.95|24.14|23.98|24.11|23.95|13
1746016950000|2025-04-30 12:42:30|24.14|23.98|24.14|23.98|24.14|23.98|24.11|23.95|5
1746016960000|2025-04-30 12:42:40|24.15|23.99|24.14|23.98|24.16|24|24.14|23.98|1
1746016970000|2025-04-30 12:42:50|24.16|24|24.16|24|24.16|24|24.16|24|25
1746016980000|2025-04-30 12:43:00|24.19|24.03|24.19|24.03|24.19|24.03|24.17|24.01|13
1746016990000|2025-04-30 12:43:10|24.17|24.01|24.11|23.95|24.19|24.03|24.11|23.95|20
1746017000000|2025-04-30 12:43:20|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|25
1746017010000|2025-04-30 12:43:30|24.09|23.93|24.06|23.9|24.11|23.95|24.06|23.9|13
1746017020000|2025-04-30 12:43:40|24.1|23.94|24.06|23.9|24.11|23.95|24.06|23.9|7
1746017030000|2025-04-30 12:43:50|||||||||18
1746017040000|2025-04-30 12:44:00|24.1|23.94|24.11|23.95|24.11|23.95|24.06|23.9|19
1746017050000|2025-04-30 12:44:10|24.06|23.9|24.11|23.95|24.11|23.95|24.06|23.9|2
1746017060000|2025-04-30 12:44:20|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|8
1746017100000|2025-04-30 12:45:00|24.14|23.98|24.16|24|24.19|24.03|24.14|23.98|20
1746017110000|2025-04-30 12:45:10|24.19|24.03|24.16|24|24.19|24.03|24.16|24|1
1746017120000|2025-04-30 12:45:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|4
1746017130000|2025-04-30 12:45:30|24.17|24.01|24.16|24|24.19|24.03|24.16|24|10
1746017140000|2025-04-30 12:45:40|24.19|24.03|24.19|24.03|24.19|24.03|24.16|24|26
1746017150000|2025-04-30 12:45:50|||||||||1
1746017160000|2025-04-30 12:46:00|||||||||2
1746017170000|2025-04-30 12:46:10|||||||||7
1746017180000|2025-04-30 12:46:20|||||||||1
1746017200000|2025-04-30 12:46:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|29
1746017210000|2025-04-30 12:46:50|24.26|24.1|24.27|24.11|24.29|24.13|24.25|24.09|10
1746017220000|2025-04-30 12:47:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|6
1746017230000|2025-04-30 12:47:10|||||||||1
1746017240000|2025-04-30 12:47:20|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|7
1746017250000|2025-04-30 12:47:30|||||||||12
1746017260000|2025-04-30 12:47:40|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|16
1746017270000|2025-04-30 12:47:50|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|10
1746017280000|2025-04-30 12:48:00|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|2
1746017290000|2025-04-30 12:48:10|24.3|24.14|24.32|24.16|24.32|24.16|24.29|24.13|2
1746017300000|2025-04-30 12:48:20|24.33|24.17|24.33|24.17|24.34|24.18|24.32|24.16|2
1746017310000|2025-04-30 12:48:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|4
1746017320000|2025-04-30 12:48:40|||||||||1
1746017330000|2025-04-30 12:48:50|24.29|24.13|24.29|24.13|24.32|24.16|24.29|24.13|15
1746017340000|2025-04-30 12:49:00|||||||||1
1746017350000|2025-04-30 12:49:10|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|19
1746017360000|2025-04-30 12:49:20|24.25|24.09|24.27|24.11|24.27|24.11|24.24|24.08|11
1746017370000|2025-04-30 12:49:30|||||||||22
1746017380000|2025-04-30 12:49:40|24.24|24.08|24.24|24.08|24.27|24.11|24.24|24.08|7
1746017390000|2025-04-30 12:49:50|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|1
1746017400000|2025-04-30 12:50:00|24.19|24.03|24.19|24.03|24.24|24.08|24.19|24.03|24
1746017410000|2025-04-30 12:50:10|24.2|24.04|24.19|24.03|24.24|24.08|24.19|24.03|7
1746017420000|2025-04-30 12:50:20|||||||||2
1746017430000|2025-04-30 12:50:30|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|1
1746017440000|2025-04-30 12:50:40|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|1
1746017450000|2025-04-30 12:50:50|||||||||1
1746017460000|2025-04-30 12:51:00|24.2|24.04|24.24|24.08|24.24|24.08|24.2|24.04|2
1746017470000|2025-04-30 12:51:10|||||||||10
1746017480000|2025-04-30 12:51:20|||||||||10
1746017490000|2025-04-30 12:51:30|24.27|24.11|24.27|24.11|24.27|24.11|24.24|24.08|27
1746017500000|2025-04-30 12:51:40|24.25|24.09|24.29|24.13|24.29|24.13|24.25|24.09|2
1746017510000|2025-04-30 12:51:50|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|4
1746017520000|2025-04-30 12:52:00|24.32|24.16|24.32|24.16|24.32|24.16|24.29|24.13|31
1746017530000|2025-04-30 12:52:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|3
1746017540000|2025-04-30 12:52:20|24.3|24.14|24.32|24.16|24.32|24.16|24.29|24.13|3
1746017550000|2025-04-30 12:52:30|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|16
1746017560000|2025-04-30 12:52:40|24.3|24.14|24.3|24.14|24.32|24.16|24.3|24.14|13
1746017570000|2025-04-30 12:52:50|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|1
1746017580000|2025-04-30 12:53:00|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|29
1746017590000|2025-04-30 12:53:10|24.25|24.09|24.29|24.13|24.29|24.13|24.24|24.08|5
1746017600000|2025-04-30 12:53:20|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|2
1746017610000|2025-04-30 12:53:30|||||||||7
1746017620000|2025-04-30 12:53:40|||||||||1
1746017630000|2025-04-30 12:53:50|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|2
1746017640000|2025-04-30 12:54:00|24.22|24.06|24.19|24.03|24.24|24.08|24.19|24.03|15
1746017670000|2025-04-30 12:54:30|||||||||1
1746017680000|2025-04-30 12:54:40|||||||||2
1746017700000|2025-04-30 12:55:00|||||||||3
1746017710000|2025-04-30 12:55:10|||||||||1
1746017720000|2025-04-30 12:55:20|||||||||2
1746017750000|2025-04-30 12:55:50|||||||||1
1746017770000|2025-04-30 12:56:10|24.16|24|24.15|23.99|24.16|24|24.15|23.99|9
1746017780000|2025-04-30 12:56:20|24.16|24|24.14|23.98|24.16|24|24.14|23.98|1
1746017790000|2025-04-30 12:56:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|2
1746017800000|2025-04-30 12:56:40|||||||||1
1746017810000|2025-04-30 12:56:50|||||||||1
1746017820000|2025-04-30 12:57:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|13
1746017830000|2025-04-30 12:57:10|||||||||2
1746017840000|2025-04-30 12:57:20|24.16|24|24.14|23.98|24.16|24|24.14|23.98|1
1746017850000|2025-04-30 12:57:30|||||||||25
1746017870000|2025-04-30 12:57:50|||||||||3
1746017880000|2025-04-30 12:58:00|||||||||3
1746017900000|2025-04-30 12:58:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|2
1746017910000|2025-04-30 12:58:30|24.16|24|24.16|24|24.16|24|24.16|24|30
1746017920000|2025-04-30 12:58:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|5
1746017930000|2025-04-30 12:58:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|52
1746017940000|2025-04-30 12:59:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|4
1746017950000|2025-04-30 12:59:10|||||||||1
1746017960000|2025-04-30 12:59:20|||||||||2
1746018000000|2025-04-30 13:00:00|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|51
1746018020000|2025-04-30 13:00:20|24.2|24.04|24.22|24.06|24.22|24.06|24.19|24.03|14
1746018030000|2025-04-30 13:00:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|4
1746018040000|2025-04-30 13:00:40|||||||||2
1746018050000|2025-04-30 13:00:50|24.23|24.07|24.24|24.08|24.24|24.08|24.22|24.06|30
1746018060000|2025-04-30 13:01:00|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|13
1746018100000|2025-04-30 13:01:40|||||||||19
1746018110000|2025-04-30 13:01:50|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|6
1746018120000|2025-04-30 13:02:00|24.16|24|24.16|24|24.17|24.01|24.16|24|7
1746018130000|2025-04-30 13:02:10|24.19|24.03|24.19|24.03|24.19|24.03|24.16|24|2
1746018150000|2025-04-30 13:02:30|||||||||1
1746018170000|2025-04-30 13:02:50|||||||||1
1746018180000|2025-04-30 13:03:00|||||||||1
1746018190000|2025-04-30 13:03:10|||||||||1
1746018200000|2025-04-30 13:03:20|24.16|24|24.16|24|24.16|24|24.16|24|4
1746018240000|2025-04-30 13:04:00|24.19|24.03|24.16|24|24.19|24.03|24.16|24|31
1746018260000|2025-04-30 13:04:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|29
1746018280000|2025-04-30 13:04:40|||||||||6
1746018330000|2025-04-30 13:05:30|||||||||1
1746018340000|2025-04-30 13:05:40|||||||||1
1746018350000|2025-04-30 13:05:50|||||||||2
1746018360000|2025-04-30 13:06:00|24.2|24.04|24.24|24.08|24.24|24.08|24.19|24.03|18
1746018370000|2025-04-30 13:06:10|||||||||1
1746018380000|2025-04-30 13:06:20|||||||||1
1746018400000|2025-04-30 13:06:40|||||||||3
1746018410000|2025-04-30 13:06:50|||||||||1
1746018420000|2025-04-30 13:07:00|24.27|24.11|24.29|24.13|24.29|24.13|24.24|24.08|16
1746018430000|2025-04-30 13:07:10|||||||||1
1746018440000|2025-04-30 13:07:20|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|3
1746018450000|2025-04-30 13:07:30|||||||||4
1746018460000|2025-04-30 13:07:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|7
1746018500000|2025-04-30 13:08:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|8
1746018520000|2025-04-30 13:08:40|||||||||2
1746018550000|2025-04-30 13:09:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|3
1746018560000|2025-04-30 13:09:20|24.33|24.17|24.34|24.18|24.34|24.18|24.32|24.16|6
1746018570000|2025-04-30 13:09:30|24.32|24.16|24.32|24.16|24.33|24.17|24.32|24.16|1
1746018580000|2025-04-30 13:09:40|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1746018590000|2025-04-30 13:09:50|24.33|24.17|24.33|24.17|24.33|24.17|24.32|24.16|3
1746018600000|2025-04-30 13:10:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1746018610000|2025-04-30 13:10:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1746018620000|2025-04-30 13:10:20|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|17
1746018630000|2025-04-30 13:10:30|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|16
1746018640000|2025-04-30 13:10:40|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|11
1746018650000|2025-04-30 13:10:50|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|19
1746018660000|2025-04-30 13:11:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|72
1746018670000|2025-04-30 13:11:10|24.37|24.21|24.34|24.18|24.37|24.21|24.34|24.18|17
1746018680000|2025-04-30 13:11:20|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|2
1746018690000|2025-04-30 13:11:30|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|10
1746018700000|2025-04-30 13:11:40|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|1
1746018710000|2025-04-30 13:11:50|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1746018720000|2025-04-30 13:12:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1746018740000|2025-04-30 13:12:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|19
1746018750000|2025-04-30 13:12:30|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|1
1746018760000|2025-04-30 13:12:40|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|63
1746018770000|2025-04-30 13:12:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|13
1746018780000|2025-04-30 13:13:00|24.37|24.21|24.34|24.18|24.37|24.21|24.34|24.18|11
1746018790000|2025-04-30 13:13:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|106
1746018800000|2025-04-30 13:13:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1746018810000|2025-04-30 13:13:30|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|6
1746018820000|2025-04-30 13:13:40|||||||||1
1746018830000|2025-04-30 13:13:50|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|13
1746018840000|2025-04-30 13:14:00|24.39|24.23|24.42|24.26|24.42|24.26|24.38|24.22|9
1746018850000|2025-04-30 13:14:10|24.39|24.23|24.37|24.21|24.42|24.26|24.37|24.21|1
1746018860000|2025-04-30 13:14:20|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|1
1746018870000|2025-04-30 13:14:30|24.35|24.19|24.34|24.18|24.37|24.21|24.34|24.18|25
1746018880000|2025-04-30 13:14:40|||||||||2
1746018890000|2025-04-30 13:14:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|5
1746018900000|2025-04-30 13:15:00|24.38|24.22|24.39|24.23|24.39|24.23|24.37|24.21|0
1746018910000|2025-04-30 13:15:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|5
1746018920000|2025-04-30 13:15:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|3
1746018940000|2025-04-30 13:15:40|24.35|24.19|24.34|24.18|24.37|24.21|24.34|24.18|4
1746018950000|2025-04-30 13:15:50|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|0
1746018960000|2025-04-30 13:16:00|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|1
1746018970000|2025-04-30 13:16:10|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|1
1746018980000|2025-04-30 13:16:20|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|4
1746018990000|2025-04-30 13:16:30|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|10
1746019000000|2025-04-30 13:16:40|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|0
1746019010000|2025-04-30 13:16:50|||||||||8
1746019020000|2025-04-30 13:17:00|24.33|24.17|24.29|24.13|24.34|24.18|24.29|24.13|1
1746019030000|2025-04-30 13:17:10|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1746019040000|2025-04-30 13:17:20|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1746019050000|2025-04-30 13:17:30|||||||||2
1746019060000|2025-04-30 13:17:40|||||||||1
1746019070000|2025-04-30 13:17:50|||||||||1
1746019080000|2025-04-30 13:18:00|||||||||1
1746019100000|2025-04-30 13:18:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|4
1746019110000|2025-04-30 13:18:30|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|4
1746019120000|2025-04-30 13:18:40|||||||||2
1746019130000|2025-04-30 13:18:50|||||||||2
1746019140000|2025-04-30 13:19:00|24.32|24.16|24.33|24.17|24.34|24.18|24.32|24.16|7
1746019150000|2025-04-30 13:19:10|24.34|24.18|24.34|24.18|24.34|24.18|24.32|24.16|8
1746019170000|2025-04-30 13:19:30|24.33|24.17|24.32|24.16|24.34|24.18|24.32|24.16|3
1746019180000|2025-04-30 13:19:40|24.3|24.14|24.3|24.14|24.32|24.16|24.29|24.13|4
1746019190000|2025-04-30 13:19:50|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1746019200000|2025-04-30 13:20:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|0
1746019210000|2025-04-30 13:20:10|24.32|24.16|24.29|24.13|24.32|24.16|24.29|24.13|7
1746019220000|2025-04-30 13:20:20|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|2
1746019230000|2025-04-30 13:20:30|||||||||3
1746019240000|2025-04-30 13:20:40|||||||||7
1746019250000|2025-04-30 13:20:50|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|8
1746019260000|2025-04-30 13:21:00|24.34|24.18|24.29|24.13|24.34|24.18|24.29|24.13|10
1746019290000|2025-04-30 13:21:30|||||||||4
1746019300000|2025-04-30 13:21:40|24.33|24.17|24.34|24.18|24.34|24.18|24.32|24.16|1
1746019320000|2025-04-30 13:22:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|8
1746019330000|2025-04-30 13:22:10|24.26|24.1|24.24|24.08|24.27|24.11|24.24|24.08|82
1746019340000|2025-04-30 13:22:20|24.25|24.09|24.24|24.08|24.26|24.1|24.24|24.08|1
1746019350000|2025-04-30 13:22:30|24.26|24.1|24.29|24.13|24.29|24.13|24.25|24.09|5
1746019360000|2025-04-30 13:22:40|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|5
1746019370000|2025-04-30 13:22:50|24.27|24.11|24.26|24.1|24.29|24.13|24.26|24.1|2
1746019380000|2025-04-30 13:23:00|24.27|24.11|24.24|24.08|24.29|24.13|24.24|24.08|1
1746019390000|2025-04-30 13:23:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1746019400000|2025-04-30 13:23:20|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|1
1746019460000|2025-04-30 13:24:20|||||||||2
1746019470000|2025-04-30 13:24:30|||||||||1
1746019500000|2025-04-30 13:25:00|24.21|24.05|24.24|24.08|24.24|24.08|24.21|24.05|7
1746019510000|2025-04-30 13:25:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|6
1746019550000|2025-04-30 13:25:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|50
1746019580000|2025-04-30 13:26:20|24.21|24.05|24.22|24.06|24.24|24.08|24.21|24.05|7
1746019590000|2025-04-30 13:26:30|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|26
1746019600000|2025-04-30 13:26:40|||||||||3
1746019620000|2025-04-30 13:27:00|||||||||28
1746019640000|2025-04-30 13:27:20|24.22|24.06|24.24|24.08|24.24|24.08|24.21|24.05|39
1746019650000|2025-04-30 13:27:30|||||||||1
1746019660000|2025-04-30 13:27:40|24.22|24.06|24.21|24.05|24.24|24.08|24.21|24.05|2
1746019670000|2025-04-30 13:27:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|6
1746019680000|2025-04-30 13:28:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|3
1746019710000|2025-04-30 13:28:30|24.24|24.08|24.21|24.05|24.24|24.08|24.21|24.05|17
1746019720000|2025-04-30 13:28:40|24.22|24.06|24.21|24.05|24.24|24.08|24.21|24.05|21
1746019730000|2025-04-30 13:28:50|||||||||11
1746019740000|2025-04-30 13:29:00|||||||||18
1746019750000|2025-04-30 13:29:10|24.19|24.03|24.16|24|24.19|24.03|24.16|24|72
1746019760000|2025-04-30 13:29:20|||||||||28
1746019770000|2025-04-30 13:29:30|||||||||15
1746019780000|2025-04-30 13:29:40|||||||||23
1746019790000|2025-04-30 13:29:50|||||||||17
1746019800000|2025-04-30 13:30:00|24.2|24.04|24.26|24.1|24.34|24.18|24.2|24.04|221
1746019810000|2025-04-30 13:30:10|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|31
1746019820000|2025-04-30 13:30:20|24.3|24.14|24.31|24.15|24.34|24.18|24.29|24.13|40
1746019830000|2025-04-30 13:30:30|24.29|24.13|24.29|24.13|24.34|24.18|24.26|24.1|20
1746019840000|2025-04-30 13:30:40|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|25
1746019850000|2025-04-30 13:30:50|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|6
1746019860000|2025-04-30 13:31:00|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|57
1746019870000|2025-04-30 13:31:10|24.36|24.2|24.39|24.23|24.39|24.23|24.34|24.18|38
1746019880000|2025-04-30 13:31:20|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|40
1746019890000|2025-04-30 13:31:30|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|33
1746019900000|2025-04-30 13:31:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|15
1746019910000|2025-04-30 13:31:50|24.45|24.29|24.47|24.31|24.47|24.31|24.44|24.28|44
1746019920000|2025-04-30 13:32:00|24.44|24.28|24.47|24.31|24.5|24.34|24.44|24.28|35
1746019930000|2025-04-30 13:32:10|||||||||4
1746019940000|2025-04-30 13:32:20|24.52|24.36|24.44|24.28|24.52|24.36|24.44|24.28|212
1746019950000|2025-04-30 13:32:30|24.47|24.31|24.52|24.36|24.52|24.36|24.45|24.29|44
1746019960000|2025-04-30 13:32:40|24.5|24.34|24.47|24.31|24.52|24.36|24.47|24.31|31
1746019970000|2025-04-30 13:32:50|24.52|24.36|24.52|24.36|24.52|24.36|24.47|24.31|95
1746019980000|2025-04-30 13:33:00|||||||||12
1746019990000|2025-04-30 13:33:10|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|18
1746020000000|2025-04-30 13:33:20|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|83
1746020010000|2025-04-30 13:33:30|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|101
1746020020000|2025-04-30 13:33:40|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|28
1746020030000|2025-04-30 13:33:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|7
1746020040000|2025-04-30 13:34:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|3
1746020050000|2025-04-30 13:34:10|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|3
1746020060000|2025-04-30 13:34:20|24.44|24.28|24.42|24.26|24.47|24.31|24.42|24.26|29
1746020070000|2025-04-30 13:34:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|19
1746020080000|2025-04-30 13:34:40|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|9
1746020090000|2025-04-30 13:34:50|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|6
1746020100000|2025-04-30 13:35:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|67
1746020110000|2025-04-30 13:35:10|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|22
1746020120000|2025-04-30 13:35:20|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|26
1746020130000|2025-04-30 13:35:30|24.47|24.31|24.42|24.26|24.47|24.31|24.42|24.26|34
1746020140000|2025-04-30 13:35:40|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|38
1746020150000|2025-04-30 13:35:50|24.47|24.31|24.44|24.28|24.47|24.31|24.44|24.28|74
1746020160000|2025-04-30 13:36:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|86
1746020170000|2025-04-30 13:36:10|||||||||19
1746020180000|2025-04-30 13:36:20|24.54|24.38|24.54|24.38|24.54|24.38|24.51|24.35|22
1746020190000|2025-04-30 13:36:30|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|31
1746020200000|2025-04-30 13:36:40|24.57|24.41|24.59|24.43|24.59|24.43|24.54|24.38|56
1746020210000|2025-04-30 13:36:50|||||||||30
1746020220000|2025-04-30 13:37:00|24.62|24.46|24.64|24.48|24.64|24.48|24.59|24.43|26
1746020230000|2025-04-30 13:37:10|24.67|24.51|24.72|24.56|24.72|24.56|24.64|24.48|92
1746020240000|2025-04-30 13:37:20|24.74|24.58|24.72|24.56|24.77|24.61|24.72|24.56|50
1746020250000|2025-04-30 13:37:30|24.74|24.58|24.74|24.58|24.74|24.58|24.72|24.56|107
1746020260000|2025-04-30 13:37:40|24.72|24.56|24.79|24.63|24.79|24.63|24.72|24.56|103
1746020270000|2025-04-30 13:37:50|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|94
1746020280000|2025-04-30 13:38:00|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|22
1746020290000|2025-04-30 13:38:10|24.73|24.57|24.72|24.56|24.74|24.58|24.69|24.53|22
1746020300000|2025-04-30 13:38:20|24.74|24.58|24.73|24.57|24.74|24.58|24.72|24.56|130
1746020310000|2025-04-30 13:38:30|24.72|24.56|24.72|24.56|24.74|24.58|24.69|24.53|50
1746020320000|2025-04-30 13:38:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|24
1746020330000|2025-04-30 13:38:50|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|10
1746020340000|2025-04-30 13:39:00|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|33
1746020350000|2025-04-30 13:39:10|||||||||3
1746020360000|2025-04-30 13:39:20|||||||||19
1746020370000|2025-04-30 13:39:30|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|18
1746020380000|2025-04-30 13:39:40|24.8|24.64|24.82|24.66|24.82|24.66|24.79|24.63|11
1746020390000|2025-04-30 13:39:50|24.84|24.68|24.8|24.64|24.84|24.68|24.79|24.63|31
1746020400000|2025-04-30 13:40:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|19
1746020410000|2025-04-30 13:40:10|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|11
1746020420000|2025-04-30 13:40:20|24.75|24.59|24.79|24.63|24.79|24.63|24.74|24.58|83
1746020430000|2025-04-30 13:40:30|24.8|24.64|24.84|24.68|24.84|24.68|24.79|24.63|23
1746020450000|2025-04-30 13:40:50|||||||||22
1746020460000|2025-04-30 13:41:00|24.87|24.71|24.89|24.73|24.89|24.73|24.85|24.69|43
1746020470000|2025-04-30 13:41:10|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|18
1746020480000|2025-04-30 13:41:20|24.97|24.81|25.02|24.86|25.02|24.86|24.97|24.81|41
1746020490000|2025-04-30 13:41:30|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|27
1746020500000|2025-04-30 13:41:40|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|6
1746020510000|2025-04-30 13:41:50|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|37
1746020520000|2025-04-30 13:42:00|24.99|24.83|24.99|24.83|24.99|24.83|24.94|24.78|29
1746020530000|2025-04-30 13:42:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|4
1746020540000|2025-04-30 13:42:20|||||||||1
1746020550000|2025-04-30 13:42:30|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|33
1746020560000|2025-04-30 13:42:40|25.04|24.88|25.07|24.91|25.07|24.91|25.02|24.86|69
1746020570000|2025-04-30 13:42:50|25.05|24.89|25.07|24.91|25.07|24.91|25.05|24.89|7
1746020580000|2025-04-30 13:43:00|25.08|24.92|25.02|24.86|25.1|24.94|25.02|24.86|201
1746020590000|2025-04-30 13:43:10|25.07|24.91|25.07|24.91|25.1|24.94|25.02|24.86|135
1746020600000|2025-04-30 13:43:20|25.04|24.88|25.02|24.86|25.04|24.88|24.99|24.83|308
1746020610000|2025-04-30 13:43:30|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|38
1746020620000|2025-04-30 13:43:40|25.07|24.91|24.99|24.83|25.07|24.91|24.99|24.83|30
1746020630000|2025-04-30 13:43:50|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|21
1746020640000|2025-04-30 13:44:00|25.02|24.86|24.94|24.78|25.02|24.86|24.94|24.78|55
1746020650000|2025-04-30 13:44:10|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|38
1746020660000|2025-04-30 13:44:20|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|17
1746020670000|2025-04-30 13:44:30|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|28
1746020680000|2025-04-30 13:44:40|||||||||10
1746020690000|2025-04-30 13:44:50|||||||||49
1746020700000|2025-04-30 13:45:00|24.92|24.76|25.02|24.86|25.02|24.86|24.92|24.76|233
1746020710000|2025-04-30 13:45:10|||||||||4
1746020720000|2025-04-30 13:45:20|||||||||3
1746020730000|2025-04-30 13:45:30|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|64
1746020740000|2025-04-30 13:45:40|24.94|24.78|24.92|24.76|24.97|24.81|24.92|24.76|89
1746020750000|2025-04-30 13:45:50|24.94|24.78|24.94|24.78|24.97|24.81|24.92|24.76|21
1746020760000|2025-04-30 13:46:00|24.93|24.77|24.94|24.78|24.94|24.78|24.89|24.73|26
1746020770000|2025-04-30 13:46:10|24.97|24.81|25.1|24.94|25.1|24.94|24.97|24.81|184
1746020780000|2025-04-30 13:46:20|25.07|24.91|25|24.84|25.1|24.94|25|24.84|60
1746020790000|2025-04-30 13:46:30|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|66
1746020800000|2025-04-30 13:46:40|24.99|24.83|24.97|24.81|25.01|24.85|24.97|24.81|58
1746020810000|2025-04-30 13:46:50|25.02|24.86|25.01|24.85|25.02|24.86|25|24.84|26
1746020820000|2025-04-30 13:47:00|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|56
1746020830000|2025-04-30 13:47:10|25|24.84|24.97|24.81|25.01|24.85|24.97|24.81|27
1746020840000|2025-04-30 13:47:20|24.94|24.78|24.89|24.73|24.94|24.78|24.87|24.71|99
1746020850000|2025-04-30 13:47:30|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|45
1746020860000|2025-04-30 13:47:40|24.97|24.81|24.94|24.78|24.97|24.81|24.92|24.76|56
1746020870000|2025-04-30 13:47:50|24.96|24.8|24.92|24.76|24.97|24.81|24.89|24.73|72
1746020880000|2025-04-30 13:48:00|24.89|24.73|24.84|24.68|24.92|24.76|24.84|24.68|12
1746020890000|2025-04-30 13:48:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|19
1746020900000|2025-04-30 13:48:20|24.77|24.61|24.74|24.58|24.79|24.63|24.74|24.58|15
1746020910000|2025-04-30 13:48:30|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|70
1746020920000|2025-04-30 13:48:40|24.74|24.58|24.79|24.63|24.79|24.63|24.72|24.56|51
1746020930000|2025-04-30 13:48:50|24.77|24.61|24.77|24.61|24.79|24.63|24.74|24.58|47
1746020940000|2025-04-30 13:49:00|24.74|24.58|24.74|24.58|24.79|24.63|24.74|24.58|25
1746020950000|2025-04-30 13:49:10|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|37
1746020960000|2025-04-30 13:49:20|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|18
1746020970000|2025-04-30 13:49:30|24.74|24.58|24.74|24.58|24.74|24.58|24.72|24.56|18
1746020980000|2025-04-30 13:49:40|||||||||2
1746020990000|2025-04-30 13:49:50|24.72|24.56|24.73|24.57|24.74|24.58|24.72|24.56|40
1746021000000|2025-04-30 13:50:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|35
1746021010000|2025-04-30 13:50:10|24.72|24.56|24.79|24.63|24.79|24.63|24.72|24.56|37
1746021020000|2025-04-30 13:50:20|||||||||4
1746021030000|2025-04-30 13:50:30|24.81|24.65|24.79|24.63|24.84|24.68|24.79|24.63|93
1746021040000|2025-04-30 13:50:40|||||||||1
1746021050000|2025-04-30 13:50:50|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|14
1746021060000|2025-04-30 13:51:00|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|74
1746021070000|2025-04-30 13:51:10|24.88|24.72|24.89|24.73|24.89|24.73|24.84|24.68|30
1746021080000|2025-04-30 13:51:20|24.87|24.71|24.87|24.71|24.89|24.73|24.84|24.68|26
1746021090000|2025-04-30 13:51:30|24.89|24.73|24.89|24.73|24.91|24.75|24.87|24.71|11
1746021100000|2025-04-30 13:51:40|24.91|24.75|24.92|24.76|24.92|24.76|24.89|24.73|9
1746021110000|2025-04-30 13:51:50|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|48
1746021120000|2025-04-30 13:52:00|||||||||3
1746021130000|2025-04-30 13:52:10|24.94|24.78|24.94|24.78|24.97|24.81|24.89|24.73|155
1746021140000|2025-04-30 13:52:20|24.93|24.77|24.96|24.8|24.97|24.81|24.92|24.76|17
1746021150000|2025-04-30 13:52:30|24.97|24.81|24.97|24.81|24.97|24.81|24.94|24.78|3
1746021160000|2025-04-30 13:52:40|||||||||6
1746021180000|2025-04-30 13:53:00|25|24.84|25|24.84|25.02|24.86|24.98|24.82|40
1746021190000|2025-04-30 13:53:10|25.01|24.85|25.02|24.86|25.02|24.86|24.97|24.81|18
1746021200000|2025-04-30 13:53:20|25.05|24.89|25.05|24.89|25.05|24.89|25.02|24.86|75
1746021210000|2025-04-30 13:53:30|||||||||1
1746021220000|2025-04-30 13:53:40|25.07|24.91|25.1|24.94|25.1|24.94|25.05|24.89|30
1746021230000|2025-04-30 13:53:50|25.13|24.97|25.13|24.97|25.15|24.99|25.13|24.97|52
1746021240000|2025-04-30 13:54:00|25.11|24.95|25.13|24.97|25.13|24.97|25.1|24.94|27
1746021250000|2025-04-30 13:54:10|25.1|24.94|25.13|24.97|25.15|24.99|25.1|24.94|35
1746021260000|2025-04-30 13:54:20|25.11|24.95|25.05|24.89|25.13|24.97|25.05|24.89|122
1746021270000|2025-04-30 13:54:30|25.06|24.9|25.1|24.94|25.1|24.94|25.05|24.89|13
1746021280000|2025-04-30 13:54:40|25.06|24.9|25.1|24.94|25.1|24.94|25.05|24.89|29
1746021290000|2025-04-30 13:54:50|25.08|24.92|25.09|24.93|25.1|24.94|25.08|24.92|10
1746021300000|2025-04-30 13:55:00|25.1|24.94|25.08|24.92|25.1|24.94|25.05|24.89|52
1746021310000|2025-04-30 13:55:10|25.1|24.94|25.13|24.97|25.13|24.97|25.1|24.94|20
1746021320000|2025-04-30 13:55:20|25.11|24.95|25.05|24.89|25.11|24.95|25.05|24.89|13
1746021330000|2025-04-30 13:55:30|25.08|24.92|25.08|24.92|25.08|24.92|25.05|24.89|5
1746021340000|2025-04-30 13:55:40|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|67
1746021350000|2025-04-30 13:55:50|||||||||1
1746021360000|2025-04-30 13:56:00|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|73
1746021370000|2025-04-30 13:56:10|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|15
1746021380000|2025-04-30 13:56:20|25.08|24.92|25.13|24.97|25.14|24.98|25.08|24.92|20
1746021390000|2025-04-30 13:56:30|25.14|24.98|25.18|25.02|25.18|25.02|25.13|24.97|32
1746021400000|2025-04-30 13:56:40|25.15|24.99|25.18|25.02|25.18|25.02|25.15|24.99|23
1746021410000|2025-04-30 13:56:50|||||||||2
1746021420000|2025-04-30 13:57:00|25.2|25.04|25.23|25.07|25.25|25.09|25.2|25.04|26
1746021430000|2025-04-30 13:57:10|25.25|25.09|25.3|25.14|25.3|25.14|25.23|25.07|170
1746021440000|2025-04-30 13:57:20|25.28|25.12|25.25|25.09|25.28|25.12|25.25|25.09|29
1746021450000|2025-04-30 13:57:30|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|20
1746021460000|2025-04-30 13:57:40|25.3|25.14|25.28|25.12|25.3|25.14|25.25|25.09|76
1746021470000|2025-04-30 13:57:50|25.27|25.11|25.25|25.09|25.28|25.12|25.25|25.09|6
1746021480000|2025-04-30 13:58:00|25.28|25.12|25.29|25.13|25.3|25.14|25.25|25.09|21
1746021490000|2025-04-30 13:58:10|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|9
1746021500000|2025-04-30 13:58:20|25.28|25.12|25.25|25.09|25.28|25.12|25.25|25.09|32
1746021510000|2025-04-30 13:58:30|25.29|25.13|25.25|25.09|25.3|25.14|25.25|25.09|18
1746021520000|2025-04-30 13:58:40|25.29|25.13|25.25|25.09|25.29|25.13|25.25|25.09|5
1746021540000|2025-04-30 13:59:00|25.28|25.12|25.25|25.09|25.28|25.12|25.25|25.09|12
1746021550000|2025-04-30 13:59:10|25.23|25.07|25.18|25.02|25.23|25.07|25.18|25.02|25
1746021560000|2025-04-30 13:59:20|25.2|25.04|25.24|25.08|25.24|25.08|25.2|25.04|28
1746021570000|2025-04-30 13:59:30|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|19
1746021580000|2025-04-30 13:59:40|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|23
1746021590000|2025-04-30 13:59:50|25.15|24.99|25.2|25.04|25.23|25.07|25.15|24.99|30
1746021600000|2025-04-30 14:00:00|25.21|25.05|25.18|25.02|25.23|25.07|25.15|24.99|99
1746021610000|2025-04-30 14:00:10|25.2|25.04|25.14|24.98|25.23|25.07|25.11|24.95|59
1746021620000|2025-04-30 14:00:20|25.15|24.99|25.05|24.89|25.15|24.99|25.05|24.89|50
1746021630000|2025-04-30 14:00:30|25.06|24.9|25.1|24.94|25.1|24.94|25.05|24.89|78
1746021640000|2025-04-30 14:00:40|25.07|24.91|25.02|24.86|25.1|24.94|25.02|24.86|170
1746021650000|2025-04-30 14:00:50|24.97|24.81|24.97|24.81|25.01|24.85|24.97|24.81|42
1746021660000|2025-04-30 14:01:00|24.94|24.78|24.93|24.77|24.96|24.8|24.89|24.73|59
1746021670000|2025-04-30 14:01:10|24.94|24.78|24.89|24.73|24.94|24.78|24.84|24.68|50
1746021680000|2025-04-30 14:01:20|24.87|24.71|24.87|24.71|24.87|24.71|24.84|24.68|47
1746021690000|2025-04-30 14:01:30|24.89|24.73|24.91|24.75|24.92|24.76|24.87|24.71|32
1746021700000|2025-04-30 14:01:40|24.89|24.73|24.87|24.71|24.92|24.76|24.84|24.68|41
1746021710000|2025-04-30 14:01:50|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|39
1746021720000|2025-04-30 14:02:00|24.81|24.65|24.84|24.68|24.84|24.68|24.79|24.63|20
1746021730000|2025-04-30 14:02:10|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|17
1746021740000|2025-04-30 14:02:20|24.89|24.73|24.92|24.76|24.92|24.76|24.89|24.73|23
1746021750000|2025-04-30 14:02:30|24.89|24.73|24.95|24.79|24.97|24.81|24.89|24.73|39
1746021760000|2025-04-30 14:02:40|24.97|24.81|25|24.84|25|24.84|24.92|24.76|40
1746021770000|2025-04-30 14:02:50|25.01|24.85|25|24.84|25.01|24.85|25|24.84|62
1746021780000|2025-04-30 14:03:00|25.03|24.87|25|24.84|25.03|24.87|25|24.84|39
1746021790000|2025-04-30 14:03:10|25.03|24.87|25|24.84|25.05|24.89|25|24.84|63
1746021800000|2025-04-30 14:03:20|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|19
1746021810000|2025-04-30 14:03:30|25.04|24.88|25|24.84|25.05|24.89|25|24.84|33
1746021820000|2025-04-30 14:03:40|24.97|24.81|25.05|24.89|25.05|24.89|24.97|24.81|67
1746021830000|2025-04-30 14:03:50|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|33
1746021840000|2025-04-30 14:04:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|128
1746021850000|2025-04-30 14:04:10|24.97|24.81|24.95|24.79|24.97|24.81|24.95|24.79|16
1746021860000|2025-04-30 14:04:20|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|33
1746021870000|2025-04-30 14:04:30|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|32
1746021880000|2025-04-30 14:04:40|25|24.84|25|24.84|25|24.84|24.97|24.81|110
1746021890000|2025-04-30 14:04:50|24.98|24.82|25|24.84|25|24.84|24.95|24.79|87
1746021900000|2025-04-30 14:05:00|24.97|24.81|25|24.84|25|24.84|24.92|24.76|46
1746021910000|2025-04-30 14:05:10|24.97|24.81|25.05|24.89|25.05|24.89|24.97|24.81|51
1746021920000|2025-04-30 14:05:20|25.02|24.86|25.05|24.89|25.05|24.89|25.01|24.85|33
1746021930000|2025-04-30 14:05:30|25.02|24.86|25|24.84|25.05|24.89|25|24.84|38
1746021940000|2025-04-30 14:05:40|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|32
1746021950000|2025-04-30 14:05:50|24.95|24.79|24.95|24.79|24.95|24.79|24.92|24.76|33
1746021960000|2025-04-30 14:06:00|24.92|24.76|24.89|24.73|24.97|24.81|24.89|24.73|102
1746021970000|2025-04-30 14:06:10|24.88|24.72|24.87|24.71|24.89|24.73|24.87|24.71|16
1746021980000|2025-04-30 14:06:20|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|88
1746021990000|2025-04-30 14:06:30|24.92|24.76|24.97|24.81|24.97|24.81|24.89|24.73|45
1746022000000|2025-04-30 14:06:40|24.95|24.79|24.89|24.73|24.97|24.81|24.89|24.73|37
1746022010000|2025-04-30 14:06:50|24.91|24.75|24.89|24.73|24.92|24.76|24.89|24.73|26
1746022020000|2025-04-30 14:07:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|75
1746022030000|2025-04-30 14:07:10|25|24.84|25.05|24.89|25.05|24.89|25|24.84|154
1746022040000|2025-04-30 14:07:20|25.07|24.91|25.1|24.94|25.1|24.94|25.07|24.91|27
1746022050000|2025-04-30 14:07:30|||||||||14
1746022060000|2025-04-30 14:07:40|25.08|24.92|25.1|24.94|25.1|24.94|25.07|24.91|36
1746022070000|2025-04-30 14:07:50|25.07|24.91|25.07|24.91|25.1|24.94|25.05|24.89|40
1746022080000|2025-04-30 14:08:00|25.1|24.94|25.1|24.94|25.1|24.94|25.07|24.91|31
1746022090000|2025-04-30 14:08:10|25.15|24.99|25.1|24.94|25.15|24.99|25.1|24.94|26
1746022100000|2025-04-30 14:08:20|25.07|24.91|25.05|24.89|25.07|24.91|25.05|24.89|22
1746022110000|2025-04-30 14:08:30|25.02|24.86|25.02|24.86|25.05|24.89|25.02|24.86|25
1746022120000|2025-04-30 14:08:40|25|24.84|25|24.84|25.02|24.86|25|24.84|8
1746022130000|2025-04-30 14:08:50|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|82
1746022140000|2025-04-30 14:09:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|17
1746022150000|2025-04-30 14:09:10|24.89|24.73|24.89|24.73|24.92|24.76|24.88|24.72|40
1746022160000|2025-04-30 14:09:20|24.88|24.72|24.92|24.76|24.92|24.76|24.87|24.71|36
1746022170000|2025-04-30 14:09:30|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|28
1746022180000|2025-04-30 14:09:40|24.84|24.68|24.84|24.68|24.87|24.71|24.84|24.68|15
1746022190000|2025-04-30 14:09:50|24.86|24.7|24.87|24.71|24.87|24.71|24.84|24.68|29
1746022200000|2025-04-30 14:10:00|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|93
1746022210000|2025-04-30 14:10:10|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|17
1746022220000|2025-04-30 14:10:20|24.82|24.66|24.84|24.68|24.87|24.71|24.81|24.65|42
1746022230000|2025-04-30 14:10:30|24.87|24.71|24.92|24.76|24.92|24.76|24.84|24.68|23
1746022240000|2025-04-30 14:10:40|24.91|24.75|24.92|24.76|24.92|24.76|24.87|24.71|22
1746022250000|2025-04-30 14:10:50|24.9|24.74|24.84|24.68|24.92|24.76|24.84|24.68|19
1746022260000|2025-04-30 14:11:00|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|55
1746022270000|2025-04-30 14:11:10|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|32
1746022280000|2025-04-30 14:11:20|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|12
1746022290000|2025-04-30 14:11:30|24.79|24.63|24.79|24.63|24.82|24.66|24.79|24.63|34
1746022300000|2025-04-30 14:11:40|24.82|24.66|24.79|24.63|24.87|24.71|24.79|24.63|56
1746022310000|2025-04-30 14:11:50|24.82|24.66|24.84|24.68|24.84|24.68|24.79|24.63|77
1746022320000|2025-04-30 14:12:00|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|11
1746022330000|2025-04-30 14:12:10|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|16
1746022340000|2025-04-30 14:12:20|24.82|24.66|24.82|24.66|24.82|24.66|24.79|24.63|28
1746022350000|2025-04-30 14:12:30|24.79|24.63|24.79|24.63|24.82|24.66|24.79|24.63|23
1746022360000|2025-04-30 14:12:40|||||||||25
1746022370000|2025-04-30 14:12:50|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|11
1746022380000|2025-04-30 14:13:00|24.78|24.62|24.74|24.58|24.79|24.63|24.74|24.58|87
1746022390000|2025-04-30 14:13:10|||||||||7
1746022400000|2025-04-30 14:13:20|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|35
1746022410000|2025-04-30 14:13:30|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|23
1746022420000|2025-04-30 14:13:40|24.7|24.54|24.67|24.51|24.72|24.56|24.67|24.51|52
1746022430000|2025-04-30 14:13:50|||||||||8
1746022440000|2025-04-30 14:14:00|||||||||19
1746022450000|2025-04-30 14:14:10|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|38
1746022460000|2025-04-30 14:14:20|24.65|24.49|24.64|24.48|24.65|24.49|24.62|24.46|25
1746022470000|2025-04-30 14:14:30|24.62|24.46|24.64|24.48|24.67|24.51|24.62|24.46|44
1746022480000|2025-04-30 14:14:40|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|38
1746022490000|2025-04-30 14:14:50|||||||||10
1746022500000|2025-04-30 14:15:00|24.64|24.48|24.67|24.51|24.67|24.51|24.62|24.46|103
1746022510000|2025-04-30 14:15:10|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|15
1746022520000|2025-04-30 14:15:20|24.72|24.56|24.74|24.58|24.74|24.58|24.69|24.53|44
1746022530000|2025-04-30 14:15:30|24.73|24.57|24.64|24.48|24.74|24.58|24.64|24.48|24
1746022540000|2025-04-30 14:15:40|24.65|24.49|24.67|24.51|24.67|24.51|24.64|24.48|35
1746022550000|2025-04-30 14:15:50|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|49
1746022560000|2025-04-30 14:16:00|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|11
1746022570000|2025-04-30 14:16:10|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|23
1746022580000|2025-04-30 14:16:20|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|25
1746022590000|2025-04-30 14:16:30|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|30
1746022600000|2025-04-30 14:16:40|||||||||6
1746022610000|2025-04-30 14:16:50|||||||||10
1746022620000|2025-04-30 14:17:00|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|41
1746022630000|2025-04-30 14:17:10|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|36
1746022640000|2025-04-30 14:17:20|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|44
1746022650000|2025-04-30 14:17:30|||||||||9
1746022660000|2025-04-30 14:17:40|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|18
1746022670000|2025-04-30 14:17:50|24.81|24.65|24.82|24.66|24.82|24.66|24.79|24.63|62
1746022680000|2025-04-30 14:18:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|36
1746022690000|2025-04-30 14:18:10|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|59
1746022700000|2025-04-30 14:18:20|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|9
1746022710000|2025-04-30 14:18:30|||||||||7
1746022720000|2025-04-30 14:18:40|24.78|24.62|24.77|24.61|24.79|24.63|24.74|24.58|42
1746022730000|2025-04-30 14:18:50|24.78|24.62|24.74|24.58|24.79|24.63|24.74|24.58|28
1746022740000|2025-04-30 14:19:00|24.79|24.63|24.77|24.61|24.79|24.63|24.75|24.59|26
1746022750000|2025-04-30 14:19:10|24.74|24.58|24.74|24.58|24.75|24.59|24.72|24.56|29
1746022760000|2025-04-30 14:19:20|24.72|24.56|24.72|24.56|24.73|24.57|24.72|24.56|20
1746022770000|2025-04-30 14:19:30|||||||||7
1746022780000|2025-04-30 14:19:40|||||||||7
1746022790000|2025-04-30 14:19:50|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|20
1746022800000|2025-04-30 14:20:00|24.72|24.56|24.69|24.53|24.72|24.56|24.68|24.52|22
1746022810000|2025-04-30 14:20:10|24.7|24.54|24.74|24.58|24.74|24.58|24.69|24.53|12
1746022820000|2025-04-30 14:20:20|24.73|24.57|24.67|24.51|24.74|24.58|24.67|24.51|37
1746022830000|2025-04-30 14:20:30|24.68|24.52|24.68|24.52|24.68|24.52|24.67|24.51|21
1746022840000|2025-04-30 14:20:40|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|7
1746022850000|2025-04-30 14:20:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|10
1746022860000|2025-04-30 14:21:00|24.72|24.56|24.69|24.53|24.72|24.56|24.67|24.51|14
1746022870000|2025-04-30 14:21:10|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|11
1746022880000|2025-04-30 14:21:20|24.67|24.51|24.67|24.51|24.69|24.53|24.67|24.51|28
1746022890000|2025-04-30 14:21:30|24.69|24.53|24.68|24.52|24.69|24.53|24.67|24.51|24
1746022900000|2025-04-30 14:21:40|24.67|24.51|24.74|24.58|24.74|24.58|24.67|24.51|37
1746022910000|2025-04-30 14:21:50|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|10
1746022920000|2025-04-30 14:22:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|5
1746022930000|2025-04-30 14:22:10|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|7
1746022940000|2025-04-30 14:22:20|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|6
1746022950000|2025-04-30 14:22:30|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|55
1746022960000|2025-04-30 14:22:40|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|24
1746022970000|2025-04-30 14:22:50|24.79|24.63|24.79|24.63|24.79|24.63|24.77|24.61|95
1746022980000|2025-04-30 14:23:00|24.77|24.61|24.77|24.61|24.77|24.61|24.74|24.58|78
1746022990000|2025-04-30 14:23:10|24.74|24.58|24.72|24.56|24.76|24.6|24.69|24.53|23
1746023000000|2025-04-30 14:23:20|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|12
1746023010000|2025-04-30 14:23:30|||||||||5
1746023020000|2025-04-30 14:23:40|||||||||25
1746023030000|2025-04-30 14:23:50|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|58
1746023040000|2025-04-30 14:24:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|46
1746023050000|2025-04-30 14:24:10|||||||||8
1746023060000|2025-04-30 14:24:20|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|12
1746023070000|2025-04-30 14:24:30|24.6|24.44|24.59|24.43|24.6|24.44|24.59|24.43|9
1746023080000|2025-04-30 14:24:40|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|27
1746023090000|2025-04-30 14:24:50|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|5
1746023100000|2025-04-30 14:25:00|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|68
1746023110000|2025-04-30 14:25:10|24.61|24.45|24.61|24.45|24.64|24.48|24.61|24.45|77
1746023120000|2025-04-30 14:25:20|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|39
1746023130000|2025-04-30 14:25:30|24.65|24.49|24.61|24.45|24.65|24.49|24.61|24.45|22
1746023140000|2025-04-30 14:25:40|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|61
1746023150000|2025-04-30 14:25:50|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|14
1746023160000|2025-04-30 14:26:00|24.63|24.47|24.61|24.45|24.64|24.48|24.61|24.45|38
1746023170000|2025-04-30 14:26:10|||||||||7
1746023180000|2025-04-30 14:26:20|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|45
1746023190000|2025-04-30 14:26:30|||||||||6
1746023200000|2025-04-30 14:26:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|16
1746023210000|2025-04-30 14:26:50|||||||||10
1746023220000|2025-04-30 14:27:00|24.6|24.44|24.61|24.45|24.61|24.45|24.6|24.44|59
1746023230000|2025-04-30 14:27:10|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|11
1746023240000|2025-04-30 14:27:20|||||||||6
1746023250000|2025-04-30 14:27:30|||||||||8
1746023260000|2025-04-30 14:27:40|||||||||13
1746023270000|2025-04-30 14:27:50|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|85
1746023280000|2025-04-30 14:28:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|31
1746023290000|2025-04-30 14:28:10|||||||||6
1746023300000|2025-04-30 14:28:20|||||||||15
1746023310000|2025-04-30 14:28:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|26
1746023320000|2025-04-30 14:28:40|||||||||11
1746023330000|2025-04-30 14:28:50|||||||||14
1746023340000|2025-04-30 14:29:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|13
1746023350000|2025-04-30 14:29:10|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|13
1746023360000|2025-04-30 14:29:20|||||||||14
1746023370000|2025-04-30 14:29:30|||||||||5
1746023380000|2025-04-30 14:29:40|24.59|24.43|24.59|24.43|24.59|24.43|24.56|24.4|40
1746023390000|2025-04-30 14:29:50|||||||||12
1746023400000|2025-04-30 14:30:00|24.6|24.44|24.59|24.43|24.6|24.44|24.59|24.43|2
1746023410000|2025-04-30 14:30:10|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|44
1746023420000|2025-04-30 14:30:20|||||||||1
1746023430000|2025-04-30 14:30:30|24.61|24.45|24.59|24.43|24.61|24.45|24.59|24.43|41
1746023440000|2025-04-30 14:30:40|24.6|24.44|24.59|24.43|24.6|24.44|24.59|24.43|0
1746023450000|2025-04-30 14:30:50|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|46
1746023460000|2025-04-30 14:31:00|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|14
1746023470000|2025-04-30 14:31:10|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|51
1746023480000|2025-04-30 14:31:20|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|21
1746023490000|2025-04-30 14:31:30|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|13
1746023500000|2025-04-30 14:31:40|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|58
1746023510000|2025-04-30 14:31:50|24.55|24.39|24.56|24.4|24.56|24.4|24.55|24.39|0
1746023530000|2025-04-30 14:32:10|24.54|24.38|24.51|24.35|24.54|24.38|24.51|24.35|17
1746023540000|2025-04-30 14:32:20|24.54|24.38|24.56|24.4|24.56|24.4|24.53|24.37|43
1746023550000|2025-04-30 14:32:30|||||||||10
1746023560000|2025-04-30 14:32:40|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|74
1746023570000|2025-04-30 14:32:50|24.59|24.43|24.56|24.4|24.61|24.45|24.56|24.4|34
1746023580000|2025-04-30 14:33:00|||||||||40
1746023600000|2025-04-30 14:33:20|24.59|24.43|24.56|24.4|24.61|24.45|24.56|24.4|43
1746023610000|2025-04-30 14:33:30|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|17
1746023620000|2025-04-30 14:33:40|24.6|24.44|24.59|24.43|24.61|24.45|24.59|24.43|56
1746023630000|2025-04-30 14:33:50|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|19
1746023640000|2025-04-30 14:34:00|||||||||1
1746023650000|2025-04-30 14:34:10|||||||||7
1746023660000|2025-04-30 14:34:20|24.6|24.44|24.59|24.43|24.6|24.44|24.59|24.43|40
1746023670000|2025-04-30 14:34:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|17
1746023690000|2025-04-30 14:34:50|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|88
1746023700000|2025-04-30 14:35:00|24.69|24.53|24.69|24.53|24.69|24.53|24.66|24.5|53
1746023710000|2025-04-30 14:35:10|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|48
1746023720000|2025-04-30 14:35:20|24.73|24.57|24.71|24.55|24.74|24.58|24.7|24.54|14
1746023730000|2025-04-30 14:35:30|24.74|24.58|24.74|24.58|24.74|24.58|24.69|24.53|98
1746023740000|2025-04-30 14:35:40|||||||||3
1746023750000|2025-04-30 14:35:50|24.76|24.6|24.74|24.58|24.77|24.61|24.74|24.58|10
1746023760000|2025-04-30 14:36:00|||||||||1
1746023770000|2025-04-30 14:36:10|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|36
1746023780000|2025-04-30 14:36:20|24.78|24.62|24.79|24.63|24.79|24.63|24.78|24.62|0
1746023790000|2025-04-30 14:36:30|24.78|24.62|24.78|24.62|24.79|24.63|24.77|24.61|2
1746023800000|2025-04-30 14:36:40|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|4
1746023810000|2025-04-30 14:36:50|||||||||5
1746023820000|2025-04-30 14:37:00|||||||||10
1746023830000|2025-04-30 14:37:10|24.81|24.65|24.79|24.63|24.82|24.66|24.79|24.63|29
1746023840000|2025-04-30 14:37:20|24.81|24.65|24.82|24.66|24.82|24.66|24.81|24.65|0
1746023850000|2025-04-30 14:37:30|||||||||1
1746023860000|2025-04-30 14:37:40|||||||||4
1746023870000|2025-04-30 14:37:50|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|12
1746023880000|2025-04-30 14:38:00|||||||||23
1746023890000|2025-04-30 14:38:10|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|39
1746023900000|2025-04-30 14:38:20|24.83|24.67|24.82|24.66|24.83|24.67|24.82|24.66|21
1746023910000|2025-04-30 14:38:30|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|28
1746023920000|2025-04-30 14:38:40|24.79|24.63|24.77|24.61|24.82|24.66|24.77|24.61|32
1746023930000|2025-04-30 14:38:50|24.78|24.62|24.74|24.58|24.78|24.62|24.74|24.58|76
1746023940000|2025-04-30 14:39:00|24.73|24.57|24.74|24.58|24.74|24.58|24.69|24.53|90
1746023950000|2025-04-30 14:39:10|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|33
1746023960000|2025-04-30 14:39:20|24.69|24.53|24.69|24.53|24.72|24.56|24.69|24.53|6
1746023970000|2025-04-30 14:39:30|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|40
1746023980000|2025-04-30 14:39:40|||||||||9
1746023990000|2025-04-30 14:39:50|||||||||8
1746024000000|2025-04-30 14:40:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|65
1746024010000|2025-04-30 14:40:10|24.71|24.55|24.72|24.56|24.74|24.58|24.69|24.53|23
1746024020000|2025-04-30 14:40:20|24.73|24.57|24.74|24.58|24.77|24.61|24.72|24.56|30
1746024030000|2025-04-30 14:40:30|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|1
1746024040000|2025-04-30 14:40:40|24.79|24.63|24.79|24.63|24.79|24.63|24.77|24.61|4
1746024050000|2025-04-30 14:40:50|24.82|24.66|24.78|24.62|24.82|24.66|24.77|24.61|50
1746024060000|2025-04-30 14:41:00|24.79|24.63|24.82|24.66|24.83|24.67|24.79|24.63|5
1746024080000|2025-04-30 14:41:20|24.85|24.69|24.87|24.71|24.87|24.71|24.82|24.66|45
1746024100000|2025-04-30 14:41:40|||||||||5
1746024110000|2025-04-30 14:41:50|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|9
1746024120000|2025-04-30 14:42:00|||||||||8
1746024130000|2025-04-30 14:42:10|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|2
1746024140000|2025-04-30 14:42:20|24.91|24.75|24.9|24.74|24.92|24.76|24.9|24.74|3
1746024150000|2025-04-30 14:42:30|||||||||1
1746024160000|2025-04-30 14:42:40|24.87|24.71|24.82|24.66|24.87|24.71|24.82|24.66|124
1746024170000|2025-04-30 14:42:50|24.83|24.67|24.86|24.7|24.87|24.71|24.82|24.66|24
1746024180000|2025-04-30 14:43:00|24.87|24.71|24.87|24.71|24.87|24.71|24.86|24.7|0
1746024190000|2025-04-30 14:43:10|||||||||7
1746024200000|2025-04-30 14:43:20|24.88|24.72|24.87|24.71|24.9|24.74|24.87|24.71|24
1746024210000|2025-04-30 14:43:30|24.86|24.7|24.82|24.66|24.86|24.7|24.82|24.66|75
1746024220000|2025-04-30 14:43:40|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|9
1746024230000|2025-04-30 14:43:50|24.74|24.58|24.74|24.58|24.77|24.61|24.74|24.58|39
1746024240000|2025-04-30 14:44:00|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|25
1746024250000|2025-04-30 14:44:10|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|90
1746024260000|2025-04-30 14:44:20|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|35
1746024270000|2025-04-30 14:44:30|||||||||3
1746024280000|2025-04-30 14:44:40|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|2
1746024290000|2025-04-30 14:44:50|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|42
1746024300000|2025-04-30 14:45:00|24.69|24.53|24.69|24.53|24.71|24.55|24.66|24.5|43
1746024310000|2025-04-30 14:45:10|24.7|24.54|24.74|24.58|24.74|24.58|24.69|24.53|13
1746024320000|2025-04-30 14:45:20|24.71|24.55|24.7|24.54|24.71|24.55|24.69|24.53|13
1746024330000|2025-04-30 14:45:30|24.69|24.53|24.69|24.53|24.7|24.54|24.68|24.52|7
1746024340000|2025-04-30 14:45:40|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|2
1746024350000|2025-04-30 14:45:50|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|14
1746024360000|2025-04-30 14:46:00|24.69|24.53|24.71|24.55|24.74|24.58|24.66|24.5|15
1746024370000|2025-04-30 14:46:10|24.69|24.53|24.7|24.54|24.74|24.58|24.69|24.53|8
1746024380000|2025-04-30 14:46:20|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|16
1746024400000|2025-04-30 14:46:40|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|3
1746024410000|2025-04-30 14:46:50|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|11
1746024420000|2025-04-30 14:47:00|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|103
1746024430000|2025-04-30 14:47:10|24.77|24.61|24.77|24.61|24.79|24.63|24.77|24.61|1
1746024440000|2025-04-30 14:47:20|24.79|24.63|24.79|24.63|24.82|24.66|24.79|24.63|21
1746024450000|2025-04-30 14:47:30|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|1
1746024460000|2025-04-30 14:47:40|24.81|24.65|24.82|24.66|24.82|24.66|24.79|24.63|15
1746024470000|2025-04-30 14:47:50|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|19
1746024480000|2025-04-30 14:48:00|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|15
1746024490000|2025-04-30 14:48:10|24.82|24.66|24.74|24.58|24.82|24.66|24.74|24.58|12
1746024500000|2025-04-30 14:48:20|24.72|24.56|24.72|24.56|24.73|24.57|24.72|24.56|1
1746024510000|2025-04-30 14:48:30|24.73|24.57|24.69|24.53|24.73|24.57|24.69|24.53|9
1746024520000|2025-04-30 14:48:40|24.72|24.56|24.72|24.56|24.72|24.56|24.69|24.53|11
1746024530000|2025-04-30 14:48:50|24.74|24.58|24.77|24.61|24.77|24.61|24.74|24.58|65
1746024540000|2025-04-30 14:49:00|||||||||1
1746024570000|2025-04-30 14:49:30|24.74|24.58|24.72|24.56|24.77|24.61|24.72|24.56|38
1746024580000|2025-04-30 14:49:40|24.73|24.57|24.72|24.56|24.74|24.58|24.72|24.56|0
1746024590000|2025-04-30 14:49:50|24.74|24.58|24.72|24.56|24.77|24.61|24.72|24.56|9
1746024600000|2025-04-30 14:50:00|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|5
1746024610000|2025-04-30 14:50:10|24.73|24.57|24.77|24.61|24.77|24.61|24.73|24.57|16
1746024620000|2025-04-30 14:50:20|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|6
1746024630000|2025-04-30 14:50:30|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|13
1746024640000|2025-04-30 14:50:40|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|16
1746024650000|2025-04-30 14:50:50|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|118
1746024660000|2025-04-30 14:51:00|24.83|24.67|24.85|24.69|24.87|24.71|24.82|24.66|7
1746024670000|2025-04-30 14:51:10|24.83|24.67|24.87|24.71|24.87|24.71|24.83|24.67|1
1746024680000|2025-04-30 14:51:20|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|24
1746024690000|2025-04-30 14:51:30|||||||||1
1746024700000|2025-04-30 14:51:40|24.85|24.69|24.85|24.69|24.87|24.71|24.85|24.69|33
1746024710000|2025-04-30 14:51:50|24.86|24.7|24.82|24.66|24.87|24.71|24.82|24.66|19
1746024720000|2025-04-30 14:52:00|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|10
1746024730000|2025-04-30 14:52:10|24.79|24.63|24.79|24.63|24.82|24.66|24.79|24.63|16
1746024740000|2025-04-30 14:52:20|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|12
1746024750000|2025-04-30 14:52:30|24.74|24.58|24.74|24.58|24.77|24.61|24.74|24.58|6
1746024770000|2025-04-30 14:52:50|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|40
1746024780000|2025-04-30 14:53:00|24.66|24.5|24.64|24.48|24.68|24.52|24.64|24.48|13
1746024800000|2025-04-30 14:53:20|24.66|24.5|24.69|24.53|24.69|24.53|24.64|24.48|21
1746024810000|2025-04-30 14:53:30|24.66|24.5|24.66|24.5|24.66|24.5|24.64|24.48|184
1746024820000|2025-04-30 14:53:40|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|0
1746024830000|2025-04-30 14:53:50|||||||||2
1746024840000|2025-04-30 14:54:00|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|30
1746024850000|2025-04-30 14:54:10|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|18
1746024860000|2025-04-30 14:54:20|24.65|24.49|24.66|24.5|24.66|24.5|24.64|24.48|0
1746024870000|2025-04-30 14:54:30|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|6
1746024890000|2025-04-30 14:54:50|24.71|24.55|24.71|24.55|24.71|24.55|24.7|24.54|3
1746024900000|2025-04-30 14:55:00|24.74|24.58|24.74|24.58|24.74|24.58|24.71|24.55|9
1746024910000|2025-04-30 14:55:10|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|15
1746024920000|2025-04-30 14:55:20|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|19
1746024930000|2025-04-30 14:55:30|||||||||3
1746024940000|2025-04-30 14:55:40|24.73|24.57|24.74|24.58|24.74|24.58|24.71|24.55|4
1746024960000|2025-04-30 14:56:00|24.76|24.6|24.74|24.58|24.79|24.63|24.74|24.58|25
1746024970000|2025-04-30 14:56:10|24.79|24.63|24.79|24.63|24.79|24.63|24.78|24.62|4
1746024990000|2025-04-30 14:56:30|24.82|24.66|24.82|24.66|24.82|24.66|24.79|24.63|49
1746025000000|2025-04-30 14:56:40|24.81|24.65|24.79|24.63|24.82|24.66|24.79|24.63|111
1746025010000|2025-04-30 14:56:50|24.77|24.61|24.77|24.61|24.79|24.63|24.74|24.58|28
1746025020000|2025-04-30 14:57:00|24.74|24.58|24.74|24.58|24.77|24.61|24.74|24.58|10
1746025030000|2025-04-30 14:57:10|24.71|24.55|24.69|24.53|24.74|24.58|24.69|24.53|10
1746025040000|2025-04-30 14:57:20|||||||||12
1746025050000|2025-04-30 14:57:30|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|4
1746025060000|2025-04-30 14:57:40|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|13
1746025070000|2025-04-30 14:57:50|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|62
1746025080000|2025-04-30 14:58:00|||||||||2
1746025090000|2025-04-30 14:58:10|24.65|24.49|24.61|24.45|24.66|24.5|24.61|24.45|3
1746025100000|2025-04-30 14:58:20|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|38
1746025110000|2025-04-30 14:58:30|||||||||1
1746025120000|2025-04-30 14:58:40|||||||||5
1746025130000|2025-04-30 14:58:50|24.64|24.48|24.64|24.48|24.64|24.48|24.61|24.45|28
1746025140000|2025-04-30 14:59:00|24.61|24.45|24.61|24.45|24.64|24.48|24.61|24.45|29
1746025150000|2025-04-30 14:59:10|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|8
1746025160000|2025-04-30 14:59:20|||||||||5
1746025170000|2025-04-30 14:59:30|||||||||7
1746025180000|2025-04-30 14:59:40|24.69|24.53|24.7|24.54|24.71|24.55|24.69|24.53|49
1746025190000|2025-04-30 14:59:50|24.71|24.55|24.66|24.5|24.71|24.55|24.66|24.5|25
1746025200000|2025-04-30 15:00:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|26
1746025210000|2025-04-30 15:00:10|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|2
1746025220000|2025-04-30 15:00:20|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|78
1746025230000|2025-04-30 15:00:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|6
1746025240000|2025-04-30 15:00:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|29
1746025250000|2025-04-30 15:00:50|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|49
1746025260000|2025-04-30 15:01:00|24.6|24.44|24.56|24.4|24.61|24.45|24.56|24.4|23
1746025270000|2025-04-30 15:01:10|24.61|24.45|24.61|24.45|24.61|24.45|24.6|24.44|30
1746025280000|2025-04-30 15:01:20|24.6|24.44|24.61|24.45|24.61|24.45|24.59|24.43|1
1746025290000|2025-04-30 15:01:30|||||||||6
1746025300000|2025-04-30 15:01:40|24.6|24.44|24.58|24.42|24.6|24.44|24.56|24.4|15
1746025310000|2025-04-30 15:01:50|24.59|24.43|24.56|24.4|24.61|24.45|24.56|24.4|11
1746025320000|2025-04-30 15:02:00|||||||||1
1746025330000|2025-04-30 15:02:10|||||||||28
1746025340000|2025-04-30 15:02:20|||||||||3
1746025350000|2025-04-30 15:02:30|24.6|24.44|24.61|24.45|24.61|24.45|24.56|24.4|20
1746025360000|2025-04-30 15:02:40|24.59|24.43|24.59|24.43|24.61|24.45|24.56|24.4|4
1746025370000|2025-04-30 15:02:50|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|4
1746025380000|2025-04-30 15:03:00|||||||||6
1746025390000|2025-04-30 15:03:10|24.58|24.42|24.61|24.45|24.61|24.45|24.56|24.4|39
1746025400000|2025-04-30 15:03:20|||||||||2
1746025410000|2025-04-30 15:03:30|||||||||12
1746025430000|2025-04-30 15:03:50|24.64|24.48|24.65|24.49|24.65|24.49|24.61|24.45|14
1746025440000|2025-04-30 15:04:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|16
1746025450000|2025-04-30 15:04:10|||||||||89
1746025470000|2025-04-30 15:04:30|24.59|24.43|24.59|24.43|24.61|24.45|24.59|24.43|32
1746025480000|2025-04-30 15:04:40|24.6|24.44|24.61|24.45|24.61|24.45|24.59|24.43|29
1746025490000|2025-04-30 15:04:50|24.6|24.44|24.59|24.43|24.61|24.45|24.59|24.43|3
1746025500000|2025-04-30 15:05:00|24.61|24.45|24.61|24.45|24.61|24.45|24.59|24.43|20
1746025520000|2025-04-30 15:05:20|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|17
1746025530000|2025-04-30 15:05:30|||||||||1
1746025550000|2025-04-30 15:05:50|||||||||5
1746025560000|2025-04-30 15:06:00|||||||||8
1746025570000|2025-04-30 15:06:10|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|115
1746025580000|2025-04-30 15:06:20|||||||||1
1746025590000|2025-04-30 15:06:30|||||||||9
1746025610000|2025-04-30 15:06:50|||||||||1
1746025620000|2025-04-30 15:07:00|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|11
1746025630000|2025-04-30 15:07:10|||||||||32
1746025650000|2025-04-30 15:07:30|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|54
1746025660000|2025-04-30 15:07:40|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|61
1746025670000|2025-04-30 15:07:50|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|7
1746025680000|2025-04-30 15:08:00|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|12
1746025690000|2025-04-30 15:08:10|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|47
1746025700000|2025-04-30 15:08:20|||||||||1
1746025710000|2025-04-30 15:08:30|||||||||11
1746025720000|2025-04-30 15:08:40|||||||||26
1746025730000|2025-04-30 15:08:50|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|9
1746025750000|2025-04-30 15:09:10|||||||||14
1746025760000|2025-04-30 15:09:20|||||||||8
1746025770000|2025-04-30 15:09:30|24.43|24.27|24.43|24.27|24.43|24.27|24.41|24.25|35
1746025780000|2025-04-30 15:09:40|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|37
1746025790000|2025-04-30 15:09:50|24.43|24.27|24.43|24.27|24.43|24.27|24.41|24.25|16
1746025800000|2025-04-30 15:10:00|24.45|24.29|24.46|24.3|24.46|24.3|24.41|24.25|96
1746025810000|2025-04-30 15:10:10|||||||||37
1746025820000|2025-04-30 15:10:20|24.51|24.35|24.46|24.3|24.51|24.35|24.46|24.3|40
1746025830000|2025-04-30 15:10:30|||||||||4
1746025840000|2025-04-30 15:10:40|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|13
1746025850000|2025-04-30 15:10:50|||||||||50
1746025860000|2025-04-30 15:11:00|24.43|24.27|24.41|24.25|24.43|24.27|24.38|24.22|23
1746025870000|2025-04-30 15:11:10|||||||||7
1746025880000|2025-04-30 15:11:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|4
1746025890000|2025-04-30 15:11:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|37
1746025900000|2025-04-30 15:11:40|24.42|24.26|24.46|24.3|24.46|24.3|24.42|24.26|35
1746025910000|2025-04-30 15:11:50|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|13
1746025920000|2025-04-30 15:12:00|24.42|24.26|24.41|24.25|24.43|24.27|24.41|24.25|10
1746025930000|2025-04-30 15:12:10|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|83
1746025940000|2025-04-30 15:12:20|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|14
1746025950000|2025-04-30 15:12:30|24.4|24.24|24.41|24.25|24.41|24.25|24.38|24.22|28
1746025960000|2025-04-30 15:12:40|24.38|24.22|24.37|24.21|24.41|24.25|24.37|24.21|42
1746025970000|2025-04-30 15:12:50|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|2
1746025980000|2025-04-30 15:13:00|24.37|24.21|24.33|24.17|24.38|24.22|24.33|24.17|5
1746025990000|2025-04-30 15:13:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|19
1746026000000|2025-04-30 15:13:20|24.35|24.19|24.33|24.17|24.36|24.2|24.33|24.17|19
1746026010000|2025-04-30 15:13:30|24.36|24.2|24.36|24.2|24.36|24.2|24.33|24.17|25
1746026020000|2025-04-30 15:13:40|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|21
1746026030000|2025-04-30 15:13:50|||||||||2
1746026040000|2025-04-30 15:14:00|||||||||8
1746026050000|2025-04-30 15:14:10|||||||||11
1746026070000|2025-04-30 15:14:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|27
1746026080000|2025-04-30 15:14:40|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|34
1746026090000|2025-04-30 15:14:50|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|46
1746026100000|2025-04-30 15:15:00|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|19
1746026110000|2025-04-30 15:15:10|24.36|24.2|24.38|24.22|24.38|24.22|24.33|24.17|15
1746026120000|2025-04-30 15:15:20|24.37|24.21|24.38|24.22|24.38|24.22|24.33|24.17|9
1746026130000|2025-04-30 15:15:30|24.33|24.17|24.37|24.21|24.38|24.22|24.33|24.17|12
1746026140000|2025-04-30 15:15:40|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|51
1746026150000|2025-04-30 15:15:50|||||||||117
1746026160000|2025-04-30 15:16:00|||||||||13
1746026170000|2025-04-30 15:16:10|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|27
1746026190000|2025-04-30 15:16:30|||||||||6
1746026200000|2025-04-30 15:16:40|24.35|24.19|24.37|24.21|24.38|24.22|24.35|24.19|9
1746026210000|2025-04-30 15:16:50|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|1
1746026220000|2025-04-30 15:17:00|24.35|24.19|24.35|24.19|24.38|24.22|24.35|24.19|2
1746026230000|2025-04-30 15:17:10|24.38|24.22|24.38|24.22|24.38|24.22|24.35|24.19|13
1746026240000|2025-04-30 15:17:20|||||||||1
1746026250000|2025-04-30 15:17:30|||||||||3
1746026260000|2025-04-30 15:17:40|24.35|24.19|24.35|24.19|24.38|24.22|24.35|24.19|27
1746026280000|2025-04-30 15:18:00|||||||||1
1746026290000|2025-04-30 15:18:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|64
1746026300000|2025-04-30 15:18:20|||||||||1
1746026310000|2025-04-30 15:18:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|64
1746026320000|2025-04-30 15:18:40|||||||||50
1746026330000|2025-04-30 15:18:50|24.34|24.18|24.33|24.17|24.35|24.19|24.32|24.16|10
1746026340000|2025-04-30 15:19:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|33
1746026350000|2025-04-30 15:19:10|||||||||2
1746026360000|2025-04-30 15:19:20|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1746026370000|2025-04-30 15:19:30|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|1
1746026380000|2025-04-30 15:19:40|||||||||1
1746026390000|2025-04-30 15:19:50|||||||||5
1746026400000|2025-04-30 15:20:00|||||||||3
1746026430000|2025-04-30 15:20:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|25
1746026440000|2025-04-30 15:20:40|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|81
1746026450000|2025-04-30 15:20:50|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|4
1746026460000|2025-04-30 15:21:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|8
1746026470000|2025-04-30 15:21:10|||||||||4
1746026490000|2025-04-30 15:21:30|||||||||2
1746026500000|2025-04-30 15:21:40|||||||||1
1746026510000|2025-04-30 15:21:50|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|44
1746026520000|2025-04-30 15:22:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|19
1746026530000|2025-04-30 15:22:10|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|186
1746026540000|2025-04-30 15:22:20|||||||||20
1746026550000|2025-04-30 15:22:30|24.23|24.07|24.22|24.06|24.23|24.07|24.2|24.04|9
1746026560000|2025-04-30 15:22:40|24.2|24.04|24.2|24.04|24.25|24.09|24.2|24.04|6
1746026570000|2025-04-30 15:22:50|||||||||1
1746026580000|2025-04-30 15:23:00|||||||||21
1746026600000|2025-04-30 15:23:20|||||||||8
1746026610000|2025-04-30 15:23:30|||||||||70
1746026620000|2025-04-30 15:23:40|||||||||7
1746026630000|2025-04-30 15:23:50|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|3
1746026650000|2025-04-30 15:24:10|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|0
1746026660000|2025-04-30 15:24:20|24.28|24.12|24.28|24.12|24.28|24.12|24.25|24.09|14
1746026680000|2025-04-30 15:24:40|||||||||8
1746026690000|2025-04-30 15:24:50|24.31|24.15|24.31|24.15|24.33|24.17|24.31|24.15|8
1746026700000|2025-04-30 15:25:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|5
1746026710000|2025-04-30 15:25:10|||||||||55
1746026720000|2025-04-30 15:25:20|24.36|24.2|24.36|24.2|24.36|24.2|24.35|24.19|26
1746026730000|2025-04-30 15:25:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|1
1746026740000|2025-04-30 15:25:40|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|3
1746026750000|2025-04-30 15:25:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|16
1746026770000|2025-04-30 15:26:10|||||||||1
1746026780000|2025-04-30 15:26:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|32
1746026790000|2025-04-30 15:26:30|24.41|24.25|24.38|24.22|24.41|24.25|24.38|24.22|18
1746026800000|2025-04-30 15:26:40|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|0
1746026820000|2025-04-30 15:27:00|24.37|24.21|24.38|24.22|24.38|24.22|24.36|24.2|0
1746026830000|2025-04-30 15:27:10|24.41|24.25|24.41|24.25|24.41|24.25|24.38|24.22|9
1746026850000|2025-04-30 15:27:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1746026860000|2025-04-30 15:27:40|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|0
1746026870000|2025-04-30 15:27:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|57
1746026890000|2025-04-30 15:28:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|19
1746026910000|2025-04-30 15:28:30|||||||||2
1746026940000|2025-04-30 15:29:00|||||||||2
1746026950000|2025-04-30 15:29:10|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|22
1746026960000|2025-04-30 15:29:20|||||||||1
1746026970000|2025-04-30 15:29:30|||||||||11
1746026980000|2025-04-30 15:29:40|24.3|24.14|24.28|24.12|24.32|24.16|24.28|24.12|18
1746026990000|2025-04-30 15:29:50|||||||||6
1746027010000|2025-04-30 15:30:10|24.3|24.14|24.28|24.12|24.33|24.17|24.28|24.12|6
1746027020000|2025-04-30 15:30:20|24.29|24.13|24.29|24.13|24.33|24.17|24.28|24.12|4
1746027030000|2025-04-30 15:30:30|24.28|24.12|24.28|24.12|24.33|24.17|24.28|24.12|20
1746027040000|2025-04-30 15:30:40|24.3|24.14|24.28|24.12|24.32|24.16|24.28|24.12|5
1746027050000|2025-04-30 15:30:50|24.27|24.11|24.28|24.12|24.28|24.12|24.25|24.09|4
1746027070000|2025-04-30 15:31:10|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|2
1746027080000|2025-04-30 15:31:20|24.31|24.15|24.28|24.12|24.33|24.17|24.28|24.12|7
1746027090000|2025-04-30 15:31:30|24.31|24.15|24.33|24.17|24.33|24.17|24.28|24.12|20
1746027100000|2025-04-30 15:31:40|24.3|24.14|24.28|24.12|24.32|24.16|24.28|24.12|3
1746027110000|2025-04-30 15:31:50|||||||||1
1746027120000|2025-04-30 15:32:00|||||||||2
1746027130000|2025-04-30 15:32:10|24.25|24.09|24.24|24.08|24.25|24.09|24.23|24.07|5
1746027140000|2025-04-30 15:32:20|24.25|24.09|24.25|24.09|24.25|24.09|24.24|24.08|0
1746027150000|2025-04-30 15:32:30|24.27|24.11|24.23|24.07|24.28|24.12|24.23|24.07|9
1746027160000|2025-04-30 15:32:40|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|5
1746027170000|2025-04-30 15:32:50|||||||||1
1746027180000|2025-04-30 15:33:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|13
1746027190000|2025-04-30 15:33:10|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|27
1746027240000|2025-04-30 15:34:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|3
1746027280000|2025-04-30 15:34:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|6
1746027290000|2025-04-30 15:34:50|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|1
1746027300000|2025-04-30 15:35:00|||||||||3
1746027310000|2025-04-30 15:35:10|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|1
1746027320000|2025-04-30 15:35:20|24.22|24.06|24.19|24.03|24.23|24.07|24.18|24.02|22
1746027330000|2025-04-30 15:35:30|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|0
1746027340000|2025-04-30 15:35:40|24.19|24.03|24.23|24.07|24.23|24.07|24.19|24.03|102
1746027350000|2025-04-30 15:35:50|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|11
1746027370000|2025-04-30 15:36:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|42
1746027390000|2025-04-30 15:36:30|||||||||34
1746027400000|2025-04-30 15:36:40|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|11
1746027410000|2025-04-30 15:36:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|6
1746027420000|2025-04-30 15:37:00|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|0
1746027430000|2025-04-30 15:37:10|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|1
1746027440000|2025-04-30 15:37:20|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|1
1746027450000|2025-04-30 15:37:30|24.19|24.03|24.2|24.04|24.2|24.04|24.15|23.99|17
1746027460000|2025-04-30 15:37:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|18
1746027470000|2025-04-30 15:37:50|||||||||1
1746027500000|2025-04-30 15:38:20|||||||||1
1746027510000|2025-04-30 15:38:30|24.28|24.12|24.25|24.09|24.28|24.12|24.24|24.08|25
1746027520000|2025-04-30 15:38:40|24.27|24.11|24.23|24.07|24.28|24.12|24.23|24.07|6
1746027540000|2025-04-30 15:39:00|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1746027580000|2025-04-30 15:39:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|14
1746027590000|2025-04-30 15:39:50|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|25
1746027600000|2025-04-30 15:40:00|24.22|24.06|24.23|24.07|24.23|24.07|24.2|24.04|12
1746027610000|2025-04-30 15:40:10|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|20
1746027640000|2025-04-30 15:40:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|6
1746027650000|2025-04-30 15:40:50|24.2|24.04|24.24|24.08|24.25|24.09|24.2|24.04|20
1746027660000|2025-04-30 15:41:00|24.23|24.07|24.23|24.07|24.25|24.09|24.23|24.07|0
1746027680000|2025-04-30 15:41:20|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|5
1746027700000|2025-04-30 15:41:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|27
1746027710000|2025-04-30 15:41:50|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|22
1746027730000|2025-04-30 15:42:10|||||||||1
1746027740000|2025-04-30 15:42:20|24.25|24.09|24.25|24.09|24.28|24.12|24.25|24.09|23
1746027750000|2025-04-30 15:42:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|4
1746027760000|2025-04-30 15:42:40|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|9
1746027770000|2025-04-30 15:42:50|||||||||2
1746027790000|2025-04-30 15:43:10|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1746027800000|2025-04-30 15:43:20|24.25|24.09|24.25|24.09|24.28|24.12|24.25|24.09|8
1746027810000|2025-04-30 15:43:30|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|18
1746027820000|2025-04-30 15:43:40|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|7
1746027830000|2025-04-30 15:43:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1746027840000|2025-04-30 15:44:00|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|0
1746027850000|2025-04-30 15:44:10|24.28|24.12|24.2|24.04|24.28|24.12|24.15|23.99|281
1746027860000|2025-04-30 15:44:20|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|72
1746027870000|2025-04-30 15:44:30|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|3
1746027880000|2025-04-30 15:44:40|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|0
1746027890000|2025-04-30 15:44:50|24.19|24.03|24.18|24.02|24.2|24.04|24.18|24.02|1
1746027900000|2025-04-30 15:45:00|24.2|24.04|24.2|24.04|24.2|24.04|24.18|24.02|14
1746027910000|2025-04-30 15:45:10|24.19|24.03|24.22|24.06|24.23|24.07|24.19|24.03|15
1746027920000|2025-04-30 15:45:20|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|5
1746027930000|2025-04-30 15:45:30|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|2
1746027940000|2025-04-30 15:45:40|24.2|24.04|24.2|24.04|24.23|24.07|24.2|24.04|25
1746027950000|2025-04-30 15:45:50|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|2
1746027960000|2025-04-30 15:46:00|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|1
1746027970000|2025-04-30 15:46:10|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|1
1746027980000|2025-04-30 15:46:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|6
1746028000000|2025-04-30 15:46:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1746028010000|2025-04-30 15:46:50|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|1
1746028020000|2025-04-30 15:47:00|24.23|24.07|24.22|24.06|24.23|24.07|24.2|24.04|17
1746028030000|2025-04-30 15:47:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1746028050000|2025-04-30 15:47:30|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|2
1746028060000|2025-04-30 15:47:40|||||||||1
1746028070000|2025-04-30 15:47:50|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|7
1746028080000|2025-04-30 15:48:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|11
1746028140000|2025-04-30 15:49:00|24.2|24.04|24.2|24.04|24.22|24.06|24.2|24.04|8
1746028160000|2025-04-30 15:49:20|24.22|24.06|24.23|24.07|24.23|24.07|24.2|24.04|18
1746028170000|2025-04-30 15:49:30|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|1
1746028190000|2025-04-30 15:49:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|5
1746028200000|2025-04-30 15:50:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|4
1746028210000|2025-04-30 15:50:10|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|3
1746028220000|2025-04-30 15:50:20|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|6
1746028230000|2025-04-30 15:50:30|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|6
1746028250000|2025-04-30 15:50:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|7
1746028260000|2025-04-30 15:51:00|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|23
1746028270000|2025-04-30 15:51:10|||||||||1
1746028290000|2025-04-30 15:51:30|||||||||2
1746028300000|2025-04-30 15:51:40|24.27|24.11|24.25|24.09|24.28|24.12|24.25|24.09|17
1746028310000|2025-04-30 15:51:50|24.28|24.12|24.28|24.12|24.28|24.12|24.24|24.08|19
1746028320000|2025-04-30 15:52:00|24.27|24.11|24.23|24.07|24.28|24.12|24.23|24.07|4
1746028330000|2025-04-30 15:52:10|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|2
1746028340000|2025-04-30 15:52:20|24.22|24.06|24.23|24.07|24.23|24.07|24.2|24.04|4
1746028350000|2025-04-30 15:52:30|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|5
1746028360000|2025-04-30 15:52:40|24.26|24.1|24.26|24.1|24.28|24.12|24.24|24.08|8
1746028370000|2025-04-30 15:52:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1746028380000|2025-04-30 15:53:00|||||||||4
1746028390000|2025-04-30 15:53:10|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|27
1746028400000|2025-04-30 15:53:20|||||||||261
1746028410000|2025-04-30 15:53:30|||||||||3
1746028420000|2025-04-30 15:53:40|||||||||88
1746028430000|2025-04-30 15:53:50|||||||||1
1746028440000|2025-04-30 15:54:00|||||||||1
1746028450000|2025-04-30 15:54:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|13
1746028460000|2025-04-30 15:54:20|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1746028470000|2025-04-30 15:54:30|||||||||1
1746028500000|2025-04-30 15:55:00|24.28|24.12|24.29|24.13|24.31|24.15|24.28|24.12|15
1746028510000|2025-04-30 15:55:10|24.28|24.12|24.26|24.1|24.31|24.15|24.26|24.1|0
1746028530000|2025-04-30 15:55:30|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|7
1746028540000|2025-04-30 15:55:40|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|8
1746028560000|2025-04-30 15:56:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|133
1746028580000|2025-04-30 15:56:20|||||||||1
1746028590000|2025-04-30 15:56:30|||||||||2
1746028600000|2025-04-30 15:56:40|||||||||1
1746028620000|2025-04-30 15:57:00|||||||||2
1746028630000|2025-04-30 15:57:10|||||||||3
1746028650000|2025-04-30 15:57:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|14
1746028660000|2025-04-30 15:57:40|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|38
1746028680000|2025-04-30 15:58:00|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|32
1746028700000|2025-04-30 15:58:20|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|39
1746028710000|2025-04-30 15:58:30|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|39
1746028720000|2025-04-30 15:58:40|24.23|24.07|24.24|24.08|24.26|24.1|24.23|24.07|5
1746028730000|2025-04-30 15:58:50|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|10
1746028740000|2025-04-30 15:59:00|||||||||1
1746028750000|2025-04-30 15:59:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1746028760000|2025-04-30 15:59:20|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|17
1746028770000|2025-04-30 15:59:30|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|7
1746028780000|2025-04-30 15:59:40|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|6
1746028790000|2025-04-30 15:59:50|24.27|24.11|24.28|24.12|24.28|24.12|24.26|24.1|2
1746028800000|2025-04-30 16:00:00|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|2
1746028810000|2025-04-30 16:00:10|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|1
1746028820000|2025-04-30 16:00:20|||||||||1
1746028830000|2025-04-30 16:00:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|120
1746028850000|2025-04-30 16:00:50|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|5
1746028860000|2025-04-30 16:01:00|24.28|24.12|24.26|24.1|24.28|24.12|24.23|24.07|9
1746028870000|2025-04-30 16:01:10|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1746028880000|2025-04-30 16:01:20|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|16
1746028890000|2025-04-30 16:01:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1746028900000|2025-04-30 16:01:40|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|16
1746028910000|2025-04-30 16:01:50|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|5
1746028920000|2025-04-30 16:02:00|||||||||3
1746028930000|2025-04-30 16:02:10|||||||||2
1746028950000|2025-04-30 16:02:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|5
1746028960000|2025-04-30 16:02:40|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|0
1746028970000|2025-04-30 16:02:50|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|1
1746028980000|2025-04-30 16:03:00|24.27|24.11|24.27|24.11|24.28|24.12|24.26|24.1|1
1746028990000|2025-04-30 16:03:10|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|22
1746029000000|2025-04-30 16:03:20|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|9
1746029010000|2025-04-30 16:03:30|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|31
1746029020000|2025-04-30 16:03:40|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|2
1746029030000|2025-04-30 16:03:50|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|0
1746029040000|2025-04-30 16:04:00|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|27
1746029050000|2025-04-30 16:04:10|||||||||4
1746029070000|2025-04-30 16:04:30|||||||||1
1746029100000|2025-04-30 16:05:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|12
1746029120000|2025-04-30 16:05:20|||||||||1
1746029130000|2025-04-30 16:05:30|||||||||4
1746029140000|2025-04-30 16:05:40|||||||||2
1746029160000|2025-04-30 16:06:00|||||||||5
1746029180000|2025-04-30 16:06:20|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|43
1746029190000|2025-04-30 16:06:30|||||||||2
1746029200000|2025-04-30 16:06:40|||||||||7
1746029210000|2025-04-30 16:06:50|||||||||1
1746029220000|2025-04-30 16:07:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|2
1746029240000|2025-04-30 16:07:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|30
1746029250000|2025-04-30 16:07:30|||||||||3
1746029260000|2025-04-30 16:07:40|||||||||2
1746029270000|2025-04-30 16:07:50|||||||||1
1746029280000|2025-04-30 16:08:00|||||||||1
1746029290000|2025-04-30 16:08:10|||||||||1
1746029300000|2025-04-30 16:08:20|||||||||6
1746029310000|2025-04-30 16:08:30|24.26|24.1|24.26|24.1|24.28|24.12|24.23|24.07|5
1746029320000|2025-04-30 16:08:40|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|1
1746029330000|2025-04-30 16:08:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|3
1746029340000|2025-04-30 16:09:00|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1746029350000|2025-04-30 16:09:10|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|2
1746029360000|2025-04-30 16:09:20|||||||||1
1746029370000|2025-04-30 16:09:30|24.27|24.11|24.26|24.1|24.27|24.11|24.23|24.07|7
1746029380000|2025-04-30 16:09:40|||||||||3
1746029390000|2025-04-30 16:09:50|24.24|24.08|24.26|24.1|24.28|24.12|24.24|24.08|15
1746029400000|2025-04-30 16:10:00|24.28|24.12|24.31|24.15|24.31|24.15|24.27|24.11|11
1746029410000|2025-04-30 16:10:10|||||||||1
1746029420000|2025-04-30 16:10:20|||||||||1
1746029430000|2025-04-30 16:10:30|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|60
1746029440000|2025-04-30 16:10:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|30
1746029450000|2025-04-30 16:10:50|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|16
1746029460000|2025-04-30 16:11:00|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|16
1746029470000|2025-04-30 16:11:10|||||||||2
1746029490000|2025-04-30 16:11:30|||||||||18
1746029500000|2025-04-30 16:11:40|||||||||1
1746029510000|2025-04-30 16:11:50|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|3
1746029520000|2025-04-30 16:12:00|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|18
1746029530000|2025-04-30 16:12:10|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|6
1746029540000|2025-04-30 16:12:20|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|4
1746029550000|2025-04-30 16:12:30|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|13
1746029560000|2025-04-30 16:12:40|||||||||1
1746029570000|2025-04-30 16:12:50|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|9
1746029580000|2025-04-30 16:13:00|24.26|24.1|24.29|24.13|24.29|24.13|24.26|24.1|5
1746029590000|2025-04-30 16:13:10|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|6
1746029600000|2025-04-30 16:13:20|||||||||1
1746029610000|2025-04-30 16:13:30|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|7
1746029620000|2025-04-30 16:13:40|24.34|24.18|24.34|24.18|24.34|24.18|24.31|24.15|5
1746029640000|2025-04-30 16:14:00|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|7
1746029650000|2025-04-30 16:14:10|||||||||3
1746029660000|2025-04-30 16:14:20|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|11
1746029680000|2025-04-30 16:14:40|||||||||1
1746029690000|2025-04-30 16:14:50|||||||||2
1746029700000|2025-04-30 16:15:00|||||||||1
1746029710000|2025-04-30 16:15:10|24.29|24.13|24.26|24.1|24.31|24.15|24.26|24.1|16
1746029720000|2025-04-30 16:15:20|24.27|24.11|24.26|24.1|24.28|24.12|24.26|24.1|3
1746029740000|2025-04-30 16:15:40|24.27|24.11|24.31|24.15|24.31|24.15|24.26|24.1|16
1746029750000|2025-04-30 16:15:50|||||||||1
1746029760000|2025-04-30 16:16:00|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|108
1746029770000|2025-04-30 16:16:10|||||||||3
1746029790000|2025-04-30 16:16:30|||||||||1
1746029800000|2025-04-30 16:16:40|||||||||2
1746029820000|2025-04-30 16:17:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|8
1746029830000|2025-04-30 16:17:10|24.29|24.13|24.26|24.1|24.31|24.15|24.26|24.1|13
1746029840000|2025-04-30 16:17:20|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1746029850000|2025-04-30 16:17:30|24.27|24.11|24.28|24.12|24.31|24.15|24.26|24.1|4
1746029860000|2025-04-30 16:17:40|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|0
1746029870000|2025-04-30 16:17:50|24.29|24.13|24.31|24.15|24.31|24.15|24.27|24.11|42
1746029880000|2025-04-30 16:18:00|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|2
1746029890000|2025-04-30 16:18:10|24.31|24.15|24.29|24.13|24.31|24.15|24.28|24.12|9
1746029900000|2025-04-30 16:18:20|24.28|24.12|24.28|24.12|24.29|24.13|24.28|24.12|0
1746029910000|2025-04-30 16:18:30|24.26|24.1|24.27|24.11|24.28|24.12|24.26|24.1|1
1746029920000|2025-04-30 16:18:40|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|3
1746029930000|2025-04-30 16:18:50|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|13
1746029940000|2025-04-30 16:19:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|10
1746029950000|2025-04-30 16:19:10|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|2
1746029960000|2025-04-30 16:19:20|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|31
1746029990000|2025-04-30 16:19:50|||||||||2
1746030010000|2025-04-30 16:20:10|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|26
1746030030000|2025-04-30 16:20:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|67
1746030040000|2025-04-30 16:20:40|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|33
1746030050000|2025-04-30 16:20:50|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|117
1746030060000|2025-04-30 16:21:00|||||||||1
1746030070000|2025-04-30 16:21:10|24.32|24.16|24.28|24.12|24.32|24.16|24.28|24.12|7
1746030080000|2025-04-30 16:21:20|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|4
1746030090000|2025-04-30 16:21:30|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|36
1746030100000|2025-04-30 16:21:40|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|2
1746030110000|2025-04-30 16:21:50|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|4
1746030120000|2025-04-30 16:22:00|24.34|24.18|24.36|24.2|24.36|24.2|24.33|24.17|2
1746030130000|2025-04-30 16:22:10|||||||||1
1746030160000|2025-04-30 16:22:40|||||||||1
1746030180000|2025-04-30 16:23:00|||||||||1
1746030190000|2025-04-30 16:23:10|24.39|24.23|24.41|24.25|24.41|24.25|24.39|24.23|38
1746030210000|2025-04-30 16:23:30|||||||||1
1746030230000|2025-04-30 16:23:50|||||||||23
1746030240000|2025-04-30 16:24:00|||||||||1
1746030250000|2025-04-30 16:24:10|||||||||4
1746030260000|2025-04-30 16:24:20|24.44|24.28|24.44|24.28|24.44|24.28|24.41|24.25|57
1746030270000|2025-04-30 16:24:30|||||||||1
1746030280000|2025-04-30 16:24:40|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|47
1746030290000|2025-04-30 16:24:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|21
1746030300000|2025-04-30 16:25:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|8
1746030320000|2025-04-30 16:25:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|42
1746030330000|2025-04-30 16:25:30|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|7
1746030340000|2025-04-30 16:25:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|5
1746030350000|2025-04-30 16:25:50|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|8
1746030360000|2025-04-30 16:26:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|6
1746030370000|2025-04-30 16:26:10|||||||||2
1746030380000|2025-04-30 16:26:20|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|6
1746030390000|2025-04-30 16:26:30|24.49|24.33|24.44|24.28|24.49|24.33|24.44|24.28|1
1746030400000|2025-04-30 16:26:40|24.45|24.29|24.44|24.28|24.45|24.29|24.41|24.25|9
1746030410000|2025-04-30 16:26:50|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|6
1746030440000|2025-04-30 16:27:20|||||||||2
1746030450000|2025-04-30 16:27:30|||||||||3
1746030460000|2025-04-30 16:27:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|2
1746030470000|2025-04-30 16:27:50|24.41|24.25|24.41|24.25|24.44|24.28|24.41|24.25|2
1746030480000|2025-04-30 16:28:00|||||||||5
1746030490000|2025-04-30 16:28:10|24.42|24.26|24.44|24.28|24.44|24.28|24.41|24.25|0
1746030500000|2025-04-30 16:28:20|24.42|24.26|24.42|24.26|24.44|24.28|24.41|24.25|9
1746030510000|2025-04-30 16:28:30|24.44|24.28|24.44|24.28|24.44|24.28|24.41|24.25|5
1746030520000|2025-04-30 16:28:40|24.42|24.26|24.44|24.28|24.44|24.28|24.41|24.25|20
1746030530000|2025-04-30 16:28:50|24.42|24.26|24.46|24.3|24.46|24.3|24.41|24.25|10
1746030540000|2025-04-30 16:29:00|24.45|24.29|24.46|24.3|24.46|24.3|24.44|24.28|16
1746030550000|2025-04-30 16:29:10|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|0
1746030560000|2025-04-30 16:29:20|24.47|24.31|24.46|24.3|24.47|24.31|24.46|24.3|5
1746030570000|2025-04-30 16:29:30|24.47|24.31|24.46|24.3|24.49|24.33|24.46|24.3|15
1746030580000|2025-04-30 16:29:40|||||||||6
1746030590000|2025-04-30 16:29:50|24.47|24.31|24.46|24.3|24.49|24.33|24.46|24.3|17
1746030600000|2025-04-30 16:30:00|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|5
1746030610000|2025-04-30 16:30:10|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|4
1746030650000|2025-04-30 16:30:50|24.51|24.35|24.51|24.35|24.54|24.38|24.51|24.35|19
1746030660000|2025-04-30 16:31:00|24.54|24.38|24.51|24.35|24.54|24.38|24.51|24.35|6
1746030670000|2025-04-30 16:31:10|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|58
1746030680000|2025-04-30 16:31:20|24.47|24.31|24.49|24.33|24.49|24.33|24.46|24.3|6
1746030690000|2025-04-30 16:31:30|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|3
1746030700000|2025-04-30 16:31:40|24.5|24.34|24.49|24.33|24.51|24.35|24.49|24.33|0
1746030710000|2025-04-30 16:31:50|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|1
1746030720000|2025-04-30 16:32:00|24.49|24.33|24.49|24.33|24.51|24.35|24.49|24.33|0
1746030730000|2025-04-30 16:32:10|||||||||1
1746030740000|2025-04-30 16:32:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|14
1746030760000|2025-04-30 16:32:40|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1746030770000|2025-04-30 16:32:50|24.5|24.34|24.51|24.35|24.51|24.35|24.49|24.33|0
1746030780000|2025-04-30 16:33:00|||||||||2
1746030810000|2025-04-30 16:33:30|24.52|24.36|24.54|24.38|24.54|24.38|24.51|24.35|6
1746030830000|2025-04-30 16:33:50|24.51|24.35|24.51|24.35|24.54|24.38|24.51|24.35|11
1746030850000|2025-04-30 16:34:10|||||||||9
1746030870000|2025-04-30 16:34:30|24.46|24.3|24.51|24.35|24.51|24.35|24.46|24.3|119
1746030880000|2025-04-30 16:34:40|||||||||3
1746030910000|2025-04-30 16:35:10|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|32
1746030920000|2025-04-30 16:35:20|||||||||30
1746030930000|2025-04-30 16:35:30|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|13
1746030940000|2025-04-30 16:35:40|24.51|24.35|24.51|24.35|24.52|24.36|24.51|24.35|0
1746030950000|2025-04-30 16:35:50|||||||||29
1746030960000|2025-04-30 16:36:00|||||||||2
1746030970000|2025-04-30 16:36:10|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|3
1746030980000|2025-04-30 16:36:20|||||||||4
1746030990000|2025-04-30 16:36:30|24.55|24.39|24.54|24.38|24.56|24.4|24.54|24.38|1
1746031000000|2025-04-30 16:36:40|24.55|24.39|24.54|24.38|24.56|24.4|24.54|24.38|7
1746031010000|2025-04-30 16:36:50|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|14
1746031020000|2025-04-30 16:37:00|24.5|24.34|24.46|24.3|24.5|24.34|24.46|24.3|25
1746031040000|2025-04-30 16:37:20|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|1
1746031050000|2025-04-30 16:37:30|||||||||1
1746031060000|2025-04-30 16:37:40|||||||||2
1746031070000|2025-04-30 16:37:50|||||||||1
1746031080000|2025-04-30 16:38:00|24.36|24.2|24.37|24.21|24.41|24.25|24.36|24.2|32
1746031090000|2025-04-30 16:38:10|24.38|24.22|24.36|24.2|24.41|24.25|24.36|24.2|5
1746031130000|2025-04-30 16:38:50|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|9
1746031140000|2025-04-30 16:39:00|24.37|24.21|24.38|24.22|24.41|24.25|24.37|24.21|42
1746031150000|2025-04-30 16:39:10|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|0
1746031170000|2025-04-30 16:39:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|33
1746031200000|2025-04-30 16:40:00|||||||||1
1746031220000|2025-04-30 16:40:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1746031230000|2025-04-30 16:40:30|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|1
1746031240000|2025-04-30 16:40:40|||||||||2
1746031250000|2025-04-30 16:40:50|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|10
1746031260000|2025-04-30 16:41:00|24.31|24.15|24.31|24.15|24.32|24.16|24.31|24.15|0
1746031270000|2025-04-30 16:41:10|24.32|24.16|24.31|24.15|24.33|24.17|24.28|24.12|18
1746031280000|2025-04-30 16:41:20|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|8
1746031290000|2025-04-30 16:41:30|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|1
1746031320000|2025-04-30 16:42:00|||||||||6
1746031330000|2025-04-30 16:42:10|||||||||14
1746031350000|2025-04-30 16:42:30|||||||||5
1746031360000|2025-04-30 16:42:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|11
1746031370000|2025-04-30 16:42:50|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|7
1746031380000|2025-04-30 16:43:00|||||||||1
1746031390000|2025-04-30 16:43:10|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|3
1746031400000|2025-04-30 16:43:20|||||||||6
1746031410000|2025-04-30 16:43:30|||||||||17
1746031440000|2025-04-30 16:44:00|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1746031490000|2025-04-30 16:44:50|||||||||1
1746031500000|2025-04-30 16:45:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|59
1746031510000|2025-04-30 16:45:10|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|28
1746031520000|2025-04-30 16:45:20|||||||||4
1746031530000|2025-04-30 16:45:30|||||||||2
1746031540000|2025-04-30 16:45:40|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|24
1746031550000|2025-04-30 16:45:50|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|3
1746031560000|2025-04-30 16:46:00|24.36|24.2|24.36|24.2|24.36|24.2|24.33|24.17|2
1746031570000|2025-04-30 16:46:10|24.33|24.17|24.33|24.17|24.34|24.18|24.33|24.17|8
1746031580000|2025-04-30 16:46:20|||||||||3
1746031620000|2025-04-30 16:47:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|29
1746031640000|2025-04-30 16:47:20|||||||||17
1746031650000|2025-04-30 16:47:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|2
1746031660000|2025-04-30 16:47:40|||||||||3
1746031670000|2025-04-30 16:47:50|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|48
1746031680000|2025-04-30 16:48:00|24.41|24.25|24.38|24.22|24.41|24.25|24.38|24.22|82
1746031690000|2025-04-30 16:48:10|||||||||13
1746031700000|2025-04-30 16:48:20|24.41|24.25|24.41|24.25|24.41|24.25|24.38|24.22|82
1746031710000|2025-04-30 16:48:30|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|2
1746031720000|2025-04-30 16:48:40|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|4
1746031730000|2025-04-30 16:48:50|24.37|24.21|24.36|24.2|24.41|24.25|24.36|24.2|3
1746031750000|2025-04-30 16:49:10|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|76
1746031760000|2025-04-30 16:49:20|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|5
1746031770000|2025-04-30 16:49:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|35
1746031780000|2025-04-30 16:49:40|24.37|24.21|24.36|24.2|24.39|24.23|24.36|24.2|10
1746031790000|2025-04-30 16:49:50|24.37|24.21|24.36|24.2|24.39|24.23|24.36|24.2|6
1746031800000|2025-04-30 16:50:00|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|19
1746031810000|2025-04-30 16:50:10|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|13
1746031820000|2025-04-30 16:50:20|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1746031830000|2025-04-30 16:50:30|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|56
1746031840000|2025-04-30 16:50:40|||||||||1
1746031860000|2025-04-30 16:51:00|||||||||1
1746031880000|2025-04-30 16:51:20|24.39|24.23|24.4|24.24|24.41|24.25|24.39|24.23|13
1746031890000|2025-04-30 16:51:30|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|26
1746031910000|2025-04-30 16:51:50|24.34|24.18|24.33|24.17|24.36|24.2|24.33|24.17|4
1746031920000|2025-04-30 16:52:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|6
1746031930000|2025-04-30 16:52:10|24.36|24.2|24.36|24.2|24.36|24.2|24.33|24.17|3
1746031950000|2025-04-30 16:52:30|||||||||1
1746031970000|2025-04-30 16:52:50|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1746031980000|2025-04-30 16:53:00|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|12
1746032010000|2025-04-30 16:53:30|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|1
1746032020000|2025-04-30 16:53:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1746032030000|2025-04-30 16:53:50|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|0
1746032040000|2025-04-30 16:54:00|||||||||1
1746032050000|2025-04-30 16:54:10|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|0
1746032060000|2025-04-30 16:54:20|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1746032070000|2025-04-30 16:54:30|||||||||2
1746032080000|2025-04-30 16:54:40|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|22
1746032100000|2025-04-30 16:55:00|||||||||1
1746032110000|2025-04-30 16:55:10|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|2
1746032130000|2025-04-30 16:55:30|||||||||1
1746032140000|2025-04-30 16:55:40|||||||||1
1746032150000|2025-04-30 16:55:50|24.34|24.18|24.36|24.2|24.36|24.2|24.33|24.17|16
1746032160000|2025-04-30 16:56:00|24.34|24.18|24.33|24.17|24.36|24.2|24.33|24.17|23
1746032170000|2025-04-30 16:56:10|||||||||3
1746032180000|2025-04-30 16:56:20|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|47
1746032190000|2025-04-30 16:56:30|||||||||1
1746032200000|2025-04-30 16:56:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|50
1746032210000|2025-04-30 16:56:50|||||||||20
1746032220000|2025-04-30 16:57:00|||||||||1
1746032230000|2025-04-30 16:57:10|24.38|24.22|24.41|24.25|24.41|24.25|24.36|24.2|90
1746032250000|2025-04-30 16:57:30|||||||||7
1746032280000|2025-04-30 16:58:00|||||||||1
1746032290000|2025-04-30 16:58:10|24.39|24.23|24.39|24.23|24.4|24.24|24.36|24.2|11
1746032300000|2025-04-30 16:58:20|24.41|24.25|24.4|24.24|24.41|24.25|24.39|24.23|0
1746032310000|2025-04-30 16:58:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|1
1746032320000|2025-04-30 16:58:40|24.4|24.24|24.4|24.24|24.41|24.25|24.39|24.23|0
1746032330000|2025-04-30 16:58:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|2
1746032340000|2025-04-30 16:59:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|32
1746032350000|2025-04-30 16:59:10|||||||||5
1746032360000|2025-04-30 16:59:20|||||||||2
1746032370000|2025-04-30 16:59:30|24.41|24.25|24.41|24.25|24.42|24.26|24.41|24.25|5
1746032380000|2025-04-30 16:59:40|||||||||1
1746032390000|2025-04-30 16:59:50|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|106
1746032400000|2025-04-30 17:00:00|24.37|24.21|24.36|24.2|24.39|24.23|24.36|24.2|23
1746032410000|2025-04-30 17:00:10|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|11
1746032430000|2025-04-30 17:00:30|||||||||3
1746032460000|2025-04-30 17:01:00|||||||||1
1746032480000|2025-04-30 17:01:20|||||||||1
1746032490000|2025-04-30 17:01:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|16
1746032500000|2025-04-30 17:01:40|24.37|24.21|24.36|24.2|24.39|24.23|24.36|24.2|5
1746032520000|2025-04-30 17:02:00|||||||||1
1746032540000|2025-04-30 17:02:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|3
1746032550000|2025-04-30 17:02:30|24.36|24.2|24.39|24.23|24.39|24.23|24.36|24.2|11
1746032560000|2025-04-30 17:02:40|24.4|24.24|24.39|24.23|24.41|24.25|24.39|24.23|1
1746032570000|2025-04-30 17:02:50|24.37|24.21|24.36|24.2|24.39|24.23|24.36|24.2|11
1746032580000|2025-04-30 17:03:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|13
1746032590000|2025-04-30 17:03:10|24.39|24.23|24.39|24.23|24.39|24.23|24.36|24.2|7
1746032600000|2025-04-30 17:03:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1746032610000|2025-04-30 17:03:30|||||||||1
1746032620000|2025-04-30 17:03:40|||||||||1
1746032630000|2025-04-30 17:03:50|||||||||2
1746032640000|2025-04-30 17:04:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|7
1746032650000|2025-04-30 17:04:10|24.42|24.26|24.44|24.28|24.44|24.28|24.41|24.25|12
1746032660000|2025-04-30 17:04:20|||||||||2
1746032670000|2025-04-30 17:04:30|||||||||2
1746032700000|2025-04-30 17:05:00|||||||||2
1746032710000|2025-04-30 17:05:10|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|21
1746032730000|2025-04-30 17:05:30|||||||||28
1746032750000|2025-04-30 17:05:50|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|26
1746032760000|2025-04-30 17:06:00|24.54|24.38|24.52|24.36|24.54|24.38|24.51|24.35|10
1746032770000|2025-04-30 17:06:10|24.51|24.35|24.49|24.33|24.51|24.35|24.49|24.33|10
1746032780000|2025-04-30 17:06:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|2
1746032790000|2025-04-30 17:06:30|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|1
1746032810000|2025-04-30 17:06:50|||||||||1
1746032820000|2025-04-30 17:07:00|||||||||2
1746032840000|2025-04-30 17:07:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|1
1746032850000|2025-04-30 17:07:30|24.54|24.38|24.51|24.35|24.54|24.38|24.51|24.35|12
1746032860000|2025-04-30 17:07:40|24.52|24.36|24.51|24.35|24.52|24.36|24.5|24.34|0
1746032870000|2025-04-30 17:07:50|24.5|24.34|24.49|24.33|24.51|24.35|24.49|24.33|5
1746032880000|2025-04-30 17:08:00|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|12
1746032890000|2025-04-30 17:08:10|||||||||2
1746032900000|2025-04-30 17:08:20|24.56|24.4|24.56|24.4|24.56|24.4|24.54|24.38|4
1746032910000|2025-04-30 17:08:30|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|5
1746032920000|2025-04-30 17:08:40|24.57|24.41|24.56|24.4|24.59|24.43|24.56|24.4|2
1746032930000|2025-04-30 17:08:50|24.55|24.39|24.59|24.43|24.59|24.43|24.55|24.39|5
1746032950000|2025-04-30 17:09:10|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|1
1746032960000|2025-04-30 17:09:20|24.57|24.41|24.59|24.43|24.59|24.43|24.57|24.41|0
1746032970000|2025-04-30 17:09:30|24.61|24.45|24.59|24.43|24.61|24.45|24.59|24.43|59
1746032980000|2025-04-30 17:09:40|24.61|24.45|24.61|24.45|24.61|24.45|24.59|24.43|38
1746032990000|2025-04-30 17:09:50|24.6|24.44|24.59|24.43|24.61|24.45|24.59|24.43|24
1746033000000|2025-04-30 17:10:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|3
1746033010000|2025-04-30 17:10:10|||||||||1
1746033020000|2025-04-30 17:10:20|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|90
1746033030000|2025-04-30 17:10:30|||||||||3
1746033040000|2025-04-30 17:10:40|24.69|24.53|24.69|24.53|24.69|24.53|24.66|24.5|37
1746033050000|2025-04-30 17:10:50|24.68|24.52|24.66|24.5|24.69|24.53|24.66|24.5|13
1746033060000|2025-04-30 17:11:00|24.68|24.52|24.66|24.5|24.69|24.53|24.66|24.5|7
1746033070000|2025-04-30 17:11:10|||||||||1
1746033080000|2025-04-30 17:11:20|||||||||4
1746033090000|2025-04-30 17:11:30|24.64|24.48|24.64|24.48|24.66|24.5|24.64|24.48|62
1746033100000|2025-04-30 17:11:40|||||||||3
1746033110000|2025-04-30 17:11:50|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|2
1746033120000|2025-04-30 17:12:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1746033130000|2025-04-30 17:12:10|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|3
1746033140000|2025-04-30 17:12:20|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|32
1746033150000|2025-04-30 17:12:30|||||||||52
1746033160000|2025-04-30 17:12:40|||||||||1
1746033170000|2025-04-30 17:12:50|24.69|24.53|24.66|24.5|24.71|24.55|24.66|24.5|72
1746033180000|2025-04-30 17:13:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|21
1746033190000|2025-04-30 17:13:10|||||||||4
1746033200000|2025-04-30 17:13:20|||||||||6
1746033210000|2025-04-30 17:13:30|||||||||3
1746033220000|2025-04-30 17:13:40|24.74|24.58|24.74|24.58|24.74|24.58|24.73|24.57|8
1746033230000|2025-04-30 17:13:50|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|66
1746033240000|2025-04-30 17:14:00|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|0
1746033250000|2025-04-30 17:14:10|24.7|24.54|24.71|24.55|24.71|24.55|24.69|24.53|1
1746033260000|2025-04-30 17:14:20|24.74|24.58|24.71|24.55|24.74|24.58|24.71|24.55|105
1746033270000|2025-04-30 17:14:30|24.7|24.54|24.69|24.53|24.71|24.55|24.69|24.53|10
1746033280000|2025-04-30 17:14:40|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|11
1746033290000|2025-04-30 17:14:50|24.64|24.48|24.64|24.48|24.65|24.49|24.64|24.48|2
1746033300000|2025-04-30 17:15:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|20
1746033310000|2025-04-30 17:15:10|||||||||1
1746033320000|2025-04-30 17:15:20|||||||||5
1746033330000|2025-04-30 17:15:30|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|26
1746033340000|2025-04-30 17:15:40|24.61|24.45|24.61|24.45|24.61|24.45|24.59|24.43|24
1746033350000|2025-04-30 17:15:50|24.6|24.44|24.56|24.4|24.61|24.45|24.56|24.4|28
1746033370000|2025-04-30 17:16:10|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|23
1746033380000|2025-04-30 17:16:20|||||||||1
1746033390000|2025-04-30 17:16:30|||||||||21
1746033400000|2025-04-30 17:16:40|||||||||1
1746033410000|2025-04-30 17:16:50|||||||||1
1746033420000|2025-04-30 17:17:00|||||||||34
1746033430000|2025-04-30 17:17:10|||||||||1
1746033450000|2025-04-30 17:17:30|||||||||1
1746033460000|2025-04-30 17:17:40|||||||||22
1746033470000|2025-04-30 17:17:50|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|3
1746033480000|2025-04-30 17:18:00|||||||||97
1746033490000|2025-04-30 17:18:10|||||||||3
1746033500000|2025-04-30 17:18:20|24.55|24.39|24.56|24.4|24.56|24.4|24.54|24.38|85
1746033510000|2025-04-30 17:18:30|||||||||2
1746033520000|2025-04-30 17:18:40|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|8
1746033540000|2025-04-30 17:19:00|||||||||2
1746033550000|2025-04-30 17:19:10|||||||||2
1746033570000|2025-04-30 17:19:30|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|22
1746033580000|2025-04-30 17:19:40|||||||||17
1746033610000|2025-04-30 17:20:10|24.55|24.39|24.56|24.4|24.56|24.4|24.54|24.38|50
1746033620000|2025-04-30 17:20:20|24.55|24.39|24.54|24.38|24.56|24.4|24.54|24.38|14
1746033630000|2025-04-30 17:20:30|24.55|24.39|24.56|24.4|24.56|24.4|24.55|24.39|1
1746033640000|2025-04-30 17:20:40|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|1
1746033650000|2025-04-30 17:20:50|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|0
1746033660000|2025-04-30 17:21:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|0
1746033680000|2025-04-30 17:21:20|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|0
1746033700000|2025-04-30 17:21:40|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|32
1746033710000|2025-04-30 17:21:50|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1746033720000|2025-04-30 17:22:00|24.5|24.34|24.51|24.35|24.51|24.35|24.49|24.33|13
1746033730000|2025-04-30 17:22:10|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|14
1746033740000|2025-04-30 17:22:20|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|0
1746033750000|2025-04-30 17:22:30|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|3
1746033760000|2025-04-30 17:22:40|||||||||1
1746033770000|2025-04-30 17:22:50|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|0
1746033800000|2025-04-30 17:23:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|22
1746033810000|2025-04-30 17:23:30|24.5|24.34|24.51|24.35|24.51|24.35|24.49|24.33|10
1746033820000|2025-04-30 17:23:40|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1746033830000|2025-04-30 17:23:50|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|0
1746033840000|2025-04-30 17:24:00|24.49|24.33|24.5|24.34|24.51|24.35|24.49|24.33|12
1746033850000|2025-04-30 17:24:10|24.49|24.33|24.49|24.33|24.51|24.35|24.49|24.33|3
1746033860000|2025-04-30 17:24:20|24.51|24.35|24.51|24.35|24.51|24.35|24.49|24.33|8
1746033870000|2025-04-30 17:24:30|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|0
1746033880000|2025-04-30 17:24:40|24.49|24.33|24.49|24.33|24.5|24.34|24.49|24.33|2
1746033890000|2025-04-30 17:24:50|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|0
1746033900000|2025-04-30 17:25:00|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|0
1746033930000|2025-04-30 17:25:30|||||||||5
1746033940000|2025-04-30 17:25:40|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|2
1746033960000|2025-04-30 17:26:00|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|22
1746033970000|2025-04-30 17:26:10|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|10
1746033980000|2025-04-30 17:26:20|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|20
1746033990000|2025-04-30 17:26:30|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|32
1746034000000|2025-04-30 17:26:40|||||||||1
1746034010000|2025-04-30 17:26:50|24.36|24.2|24.39|24.23|24.39|24.23|24.36|24.2|31
1746034020000|2025-04-30 17:27:00|24.36|24.2|24.36|24.2|24.39|24.23|24.36|24.2|4
1746034030000|2025-04-30 17:27:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|10
1746034040000|2025-04-30 17:27:20|||||||||1
1746034070000|2025-04-30 17:27:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|22
1746034080000|2025-04-30 17:28:00|||||||||2
1746034090000|2025-04-30 17:28:10|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|20
1746034110000|2025-04-30 17:28:30|||||||||2
1746034130000|2025-04-30 17:28:50|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|3
1746034140000|2025-04-30 17:29:00|24.32|24.16|24.34|24.18|24.34|24.18|24.31|24.15|10
1746034150000|2025-04-30 17:29:10|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|9
1746034160000|2025-04-30 17:29:20|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|4
1746034170000|2025-04-30 17:29:30|24.34|24.18|24.34|24.18|24.34|24.18|24.31|24.15|3
1746034180000|2025-04-30 17:29:40|24.32|24.16|24.34|24.18|24.34|24.18|24.31|24.15|15
1746034190000|2025-04-30 17:29:50|24.31|24.15|24.32|24.16|24.34|24.18|24.31|24.15|7
1746034200000|2025-04-30 17:30:00|24.34|24.18|24.36|24.2|24.36|24.2|24.31|24.15|5
1746034210000|2025-04-30 17:30:10|24.35|24.19|24.31|24.15|24.35|24.19|24.31|24.15|3
1746034220000|2025-04-30 17:30:20|24.34|24.18|24.34|24.18|24.34|24.18|24.32|24.16|5
1746034230000|2025-04-30 17:30:30|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|7
1746034240000|2025-04-30 17:30:40|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|2
1746034250000|2025-04-30 17:30:50|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|1
1746034260000|2025-04-30 17:31:00|24.35|24.19|24.31|24.15|24.35|24.19|24.31|24.15|10
1746034270000|2025-04-30 17:31:10|||||||||1
1746034280000|2025-04-30 17:31:20|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|8
1746034290000|2025-04-30 17:31:30|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|1
1746034300000|2025-04-30 17:31:40|||||||||1
1746034320000|2025-04-30 17:32:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|2
1746034330000|2025-04-30 17:32:10|||||||||5
1746034340000|2025-04-30 17:32:20|||||||||1
1746034370000|2025-04-30 17:32:50|24.26|24.1|24.26|24.1|24.29|24.13|24.26|24.1|24
1746034380000|2025-04-30 17:33:00|24.29|24.13|24.29|24.13|24.29|24.13|24.26|24.1|27
1746034390000|2025-04-30 17:33:10|24.31|24.15|24.31|24.15|24.31|24.15|24.3|24.14|1
1746034400000|2025-04-30 17:33:20|24.29|24.13|24.29|24.13|24.29|24.13|24.26|24.1|16
1746034410000|2025-04-30 17:33:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|22
1746034420000|2025-04-30 17:33:40|||||||||1
1746034440000|2025-04-30 17:34:00|24.3|24.14|24.27|24.11|24.31|24.15|24.26|24.1|2
1746034450000|2025-04-30 17:34:10|24.26|24.1|24.26|24.1|24.29|24.13|24.26|24.1|11
1746034480000|2025-04-30 17:34:40|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|19
1746034490000|2025-04-30 17:34:50|||||||||11
1746034500000|2025-04-30 17:35:00|||||||||1
1746034510000|2025-04-30 17:35:10|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|83
1746034530000|2025-04-30 17:35:30|||||||||2
1746034540000|2025-04-30 17:35:40|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|12
1746034550000|2025-04-30 17:35:50|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|2
1746034570000|2025-04-30 17:36:10|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|10
1746034580000|2025-04-30 17:36:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|19
1746034600000|2025-04-30 17:36:40|||||||||2
1746034620000|2025-04-30 17:37:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|33
1746034630000|2025-04-30 17:37:10|||||||||1
1746034650000|2025-04-30 17:37:30|||||||||3
1746034670000|2025-04-30 17:37:50|||||||||1
1746034680000|2025-04-30 17:38:00|||||||||4
1746034690000|2025-04-30 17:38:10|||||||||2
1746034730000|2025-04-30 17:38:50|24.21|24.05|24.18|24.02|24.21|24.05|24.16|24|35
1746034740000|2025-04-30 17:39:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|16
1746034750000|2025-04-30 17:39:10|24.21|24.05|24.21|24.05|24.21|24.05|24.18|24.02|14
1746034760000|2025-04-30 17:39:20|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|1
1746034770000|2025-04-30 17:39:30|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|1
1746034780000|2025-04-30 17:39:40|||||||||11
1746034790000|2025-04-30 17:39:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|6
1746034800000|2025-04-30 17:40:00|||||||||2
1746034820000|2025-04-30 17:40:20|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|155
1746034840000|2025-04-30 17:40:40|||||||||5
1746034870000|2025-04-30 17:41:10|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|4
1746034890000|2025-04-30 17:41:30|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|2
1746034900000|2025-04-30 17:41:40|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|3
1746034910000|2025-04-30 17:41:50|||||||||5
1746034920000|2025-04-30 17:42:00|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|12
1746034940000|2025-04-30 17:42:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1746034950000|2025-04-30 17:42:30|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|4
1746034970000|2025-04-30 17:42:50|24.24|24.08|24.26|24.1|24.26|24.1|24.23|24.07|9
1746035000000|2025-04-30 17:43:20|24.23|24.07|24.22|24.06|24.23|24.07|24.21|24.05|0
1746035010000|2025-04-30 17:43:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1746035040000|2025-04-30 17:44:00|||||||||1
1746035050000|2025-04-30 17:44:10|||||||||1
1746035070000|2025-04-30 17:44:30|||||||||1
1746035080000|2025-04-30 17:44:40|24.18|24.02|24.17|24.01|24.18|24.02|24.16|24|3
1746035090000|2025-04-30 17:44:50|24.18|24.02|24.18|24.02|24.18|24.02|24.16|24|1
1746035100000|2025-04-30 17:45:00|24.16|24|24.16|24|24.16|24|24.16|24|1
1746035110000|2025-04-30 17:45:10|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|2
1746035120000|2025-04-30 17:45:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|3
1746035140000|2025-04-30 17:45:40|24.18|24.02|24.18|24.02|24.21|24.05|24.18|24.02|20
1746035160000|2025-04-30 17:46:00|24.16|24|24.16|24|24.16|24|24.16|24|2
1746035170000|2025-04-30 17:46:10|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|17
1746035180000|2025-04-30 17:46:20|24.18|24.02|24.16|24|24.18|24.02|24.16|24|16
1746035190000|2025-04-30 17:46:30|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|10
1746035200000|2025-04-30 17:46:40|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|0
1746035230000|2025-04-30 17:47:10|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|38
1746035260000|2025-04-30 17:47:40|||||||||3
1746035280000|2025-04-30 17:48:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|2
1746035290000|2025-04-30 17:48:10|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|0
1746035370000|2025-04-30 17:49:30|||||||||10
1746035380000|2025-04-30 17:49:40|||||||||7
1746035400000|2025-04-30 17:50:00|||||||||1
1746035410000|2025-04-30 17:50:10|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|35
1746035420000|2025-04-30 17:50:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1746035430000|2025-04-30 17:50:30|24.16|24|24.16|24|24.16|24|24.16|24|1
1746035440000|2025-04-30 17:50:40|||||||||2
1746035500000|2025-04-30 17:51:40|||||||||1
1746035510000|2025-04-30 17:51:50|||||||||7
1746035520000|2025-04-30 17:52:00|||||||||2
1746035530000|2025-04-30 17:52:10|||||||||2
1746035540000|2025-04-30 17:52:20|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|10
1746035550000|2025-04-30 17:52:30|24.16|24|24.16|24|24.16|24|24.16|24|4
1746035560000|2025-04-30 17:52:40|24.14|23.98|24.16|24|24.16|24|24.14|23.98|4
1746035570000|2025-04-30 17:52:50|24.14|23.98|24.13|23.97|24.16|24|24.13|23.97|0
1746035580000|2025-04-30 17:53:00|24.16|24|24.16|24|24.16|24|24.13|23.97|9
1746035630000|2025-04-30 17:53:50|||||||||2
1746035640000|2025-04-30 17:54:00|||||||||3
1746035680000|2025-04-30 17:54:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|15
1746035700000|2025-04-30 17:55:00|||||||||18
1746035710000|2025-04-30 17:55:10|24.16|24|24.13|23.97|24.16|24|24.13|23.97|54
1746035730000|2025-04-30 17:55:30|||||||||4
1746035740000|2025-04-30 17:55:40|24.16|24|24.16|24|24.16|24|24.16|24|17
1746035770000|2025-04-30 17:56:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|14
1746035830000|2025-04-30 17:57:10|24.19|24.03|24.21|24.05|24.21|24.05|24.18|24.02|29
1746035840000|2025-04-30 17:57:20|24.19|24.03|24.21|24.05|24.21|24.05|24.18|24.02|3
1746035860000|2025-04-30 17:57:40|||||||||1
1746035870000|2025-04-30 17:57:50|24.17|24.01|24.16|24|24.17|24.01|24.16|24|3
1746035880000|2025-04-30 17:58:00|24.21|24.05|24.18|24.02|24.21|24.05|24.16|24|12
1746035890000|2025-04-30 17:58:10|24.16|24|24.16|24|24.21|24.05|24.16|24|10
1746035900000|2025-04-30 17:58:20|24.21|24.05|24.21|24.05|24.21|24.05|24.18|24.02|3
1746035910000|2025-04-30 17:58:30|24.19|24.03|24.18|24.02|24.19|24.03|24.17|24.01|0
1746035920000|2025-04-30 17:58:40|24.19|24.03|24.21|24.05|24.21|24.05|24.16|24|2
1746035930000|2025-04-30 17:58:50|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|12
1746035940000|2025-04-30 17:59:00|24.18|24.02|24.18|24.02|24.21|24.05|24.16|24|20
1746035950000|2025-04-30 17:59:10|24.17|24.01|24.21|24.05|24.21|24.05|24.16|24|5
1746035970000|2025-04-30 17:59:30|||||||||1
1746035980000|2025-04-30 17:59:40|||||||||4
1746035990000|2025-04-30 17:59:50|||||||||2
1746036000000|2025-04-30 18:00:00|||||||||1
1746036010000|2025-04-30 18:00:10|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|55
1746036020000|2025-04-30 18:00:20|24.25|24.09|24.26|24.1|24.26|24.1|24.21|24.05|11
1746036060000|2025-04-30 18:01:00|||||||||4
1746036070000|2025-04-30 18:01:10|24.27|24.11|24.28|24.12|24.28|24.12|24.26|24.1|22
1746036080000|2025-04-30 18:01:20|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|1
1746036090000|2025-04-30 18:01:30|24.26|24.1|24.26|24.1|24.28|24.12|24.26|24.1|2
1746036100000|2025-04-30 18:01:40|24.28|24.12|24.28|24.12|24.28|24.12|24.26|24.1|14
1746036110000|2025-04-30 18:01:50|||||||||4
1746036130000|2025-04-30 18:02:10|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1746036150000|2025-04-30 18:02:30|24.28|24.12|24.27|24.11|24.28|24.12|24.26|24.1|25
1746036160000|2025-04-30 18:02:40|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|0
1746036170000|2025-04-30 18:02:50|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|1
1746036180000|2025-04-30 18:03:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|2
1746036190000|2025-04-30 18:03:10|24.22|24.06|24.23|24.07|24.23|24.07|24.21|24.05|5
1746036200000|2025-04-30 18:03:20|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|0
1746036210000|2025-04-30 18:03:30|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|2
1746036230000|2025-04-30 18:03:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|17
1746036240000|2025-04-30 18:04:00|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|2
1746036250000|2025-04-30 18:04:10|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|0
1746036260000|2025-04-30 18:04:20|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|11
1746036270000|2025-04-30 18:04:30|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|5
1746036280000|2025-04-30 18:04:40|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1746036290000|2025-04-30 18:04:50|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|19
1746036310000|2025-04-30 18:05:10|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|18
1746036320000|2025-04-30 18:05:20|24.22|24.06|24.21|24.05|24.26|24.1|24.21|24.05|2
1746036340000|2025-04-30 18:05:40|24.23|24.07|24.23|24.07|24.26|24.1|24.23|24.07|1
1746036350000|2025-04-30 18:05:50|24.22|24.06|24.22|24.06|24.23|24.07|24.21|24.05|3
1746036360000|2025-04-30 18:06:00|24.23|24.07|24.26|24.1|24.26|24.1|24.22|24.06|1
1746036370000|2025-04-30 18:06:10|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|3
1746036380000|2025-04-30 18:06:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1746036390000|2025-04-30 18:06:30|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|0
1746036400000|2025-04-30 18:06:40|24.25|24.09|24.21|24.05|24.26|24.1|24.21|24.05|45
1746036410000|2025-04-30 18:06:50|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|33
1746036420000|2025-04-30 18:07:00|24.18|24.02|23.98|23.82|24.18|24.02|23.9|23.74|513
1746036430000|2025-04-30 18:07:10|23.95|23.79|23.87|23.71|23.98|23.82|23.85|23.69|650
1746036440000|2025-04-30 18:07:20|23.84|23.68|23.9|23.74|23.9|23.74|23.82|23.66|158
1746036450000|2025-04-30 18:07:30|23.91|23.75|24.05|23.89|24.05|23.89|23.9|23.74|32
1746036460000|2025-04-30 18:07:40|24.02|23.86|24.04|23.88|24.05|23.89|24|23.84|24
1746036470000|2025-04-30 18:07:50|24.03|23.87|24|23.84|24.05|23.89|24|23.84|148
1746036480000|2025-04-30 18:08:00|24.03|23.87|24.05|23.89|24.08|23.92|24.03|23.87|41
1746036490000|2025-04-30 18:08:10|24.03|23.87|24.03|23.87|24.08|23.92|24.03|23.87|28
1746036500000|2025-04-30 18:08:20|24.05|23.89|24.08|23.92|24.13|23.97|24.04|23.88|52
1746036510000|2025-04-30 18:08:30|24.09|23.93|24.12|23.96|24.13|23.97|24.08|23.92|13
1746036520000|2025-04-30 18:08:40|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|5
1746036530000|2025-04-30 18:08:50|24.1|23.94|24.08|23.92|24.13|23.97|24.08|23.92|1
1746036540000|2025-04-30 18:09:00|24.07|23.91|24.08|23.92|24.08|23.92|24.05|23.89|11
1746036550000|2025-04-30 18:09:10|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|6
1746036580000|2025-04-30 18:09:40|24.16|24|24.16|24|24.16|24|24.13|23.97|9
1746036590000|2025-04-30 18:09:50|24.17|24.01|24.13|23.97|24.18|24.02|24.13|23.97|2
1746036600000|2025-04-30 18:10:00|24.16|24|24.13|23.97|24.16|24|24.13|23.97|25
1746036610000|2025-04-30 18:10:10|24.09|23.93|24.08|23.92|24.13|23.97|24.08|23.92|6
1746036620000|2025-04-30 18:10:20|24.05|23.89|24.08|23.92|24.08|23.92|24.05|23.89|43
1746036630000|2025-04-30 18:10:30|||||||||8
1746036640000|2025-04-30 18:10:40|24.05|23.89|24.08|23.92|24.08|23.92|24.03|23.87|4
1746036650000|2025-04-30 18:10:50|24.05|23.89|24|23.84|24.05|23.89|24|23.84|60
1746036660000|2025-04-30 18:11:00|23.95|23.79|24|23.84|24|23.84|23.95|23.79|42
1746036670000|2025-04-30 18:11:10|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|0
1746036680000|2025-04-30 18:11:20|||||||||3
1746036690000|2025-04-30 18:11:30|23.97|23.81|23.97|23.81|24|23.84|23.96|23.8|23
1746036700000|2025-04-30 18:11:40|23.96|23.8|24|23.84|24|23.84|23.95|23.79|10
1746036720000|2025-04-30 18:12:00|23.97|23.81|23.95|23.79|24|23.84|23.95|23.79|24
1746036730000|2025-04-30 18:12:10|23.96|23.8|23.97|23.81|24|23.84|23.95|23.79|4
1746036740000|2025-04-30 18:12:20|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|0
1746036750000|2025-04-30 18:12:30|24|23.84|24|23.84|24|23.84|23.99|23.83|2
1746036760000|2025-04-30 18:12:40|23.99|23.83|24|23.84|24|23.84|23.97|23.81|10
1746036770000|2025-04-30 18:12:50|24.03|23.87|24.05|23.89|24.05|23.89|24|23.84|87
1746036780000|2025-04-30 18:13:00|24.03|23.87|24|23.84|24.05|23.89|24|23.84|4
1746036790000|2025-04-30 18:13:10|24.03|23.87|24.05|23.89|24.05|23.89|24|23.84|10
1746036800000|2025-04-30 18:13:20|24.08|23.92|24.08|23.92|24.08|23.92|24.07|23.91|17
1746036810000|2025-04-30 18:13:30|24.05|23.89|24.08|23.92|24.08|23.92|24.05|23.89|5
1746036820000|2025-04-30 18:13:40|24.1|23.94|24.08|23.92|24.1|23.94|24.08|23.92|4
1746036830000|2025-04-30 18:13:50|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|7
1746036840000|2025-04-30 18:14:00|24.12|23.96|24.12|23.96|24.13|23.97|24.1|23.94|2
1746036850000|2025-04-30 18:14:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1746036860000|2025-04-30 18:14:20|||||||||3
1746036870000|2025-04-30 18:14:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|4
1746036880000|2025-04-30 18:14:40|24.12|23.96|24.13|23.97|24.13|23.97|24.1|23.94|19
1746036890000|2025-04-30 18:14:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|17
1746036900000|2025-04-30 18:15:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|22
1746036910000|2025-04-30 18:15:10|||||||||1
1746036930000|2025-04-30 18:15:30|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|3
1746036940000|2025-04-30 18:15:40|24.09|23.93|24.05|23.89|24.1|23.94|24.05|23.89|29
1746036950000|2025-04-30 18:15:50|24.04|23.88|24|23.84|24.05|23.89|24|23.84|18
1746036960000|2025-04-30 18:16:00|24.02|23.86|24.02|23.86|24.05|23.89|24|23.84|13
1746036970000|2025-04-30 18:16:10|24.05|23.89|24.02|23.86|24.05|23.89|24|23.84|34
1746036980000|2025-04-30 18:16:20|24.01|23.85|24.04|23.88|24.05|23.89|24.01|23.85|18
1746036990000|2025-04-30 18:16:30|24.02|23.86|24.02|23.86|24.05|23.89|24.01|23.85|1
1746037000000|2025-04-30 18:16:40|24.04|23.88|24.05|23.89|24.05|23.89|24.02|23.86|5
1746037010000|2025-04-30 18:16:50|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|2
1746037020000|2025-04-30 18:17:00|24.02|23.86|24.01|23.85|24.02|23.86|24|23.84|3
1746037030000|2025-04-30 18:17:10|24|23.84|24|23.84|24.01|23.85|24|23.84|1
1746037040000|2025-04-30 18:17:20|24.02|23.86|24|23.84|24.02|23.86|24|23.84|0
1746037050000|2025-04-30 18:17:30|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|6
1746037060000|2025-04-30 18:17:40|24|23.84|24|23.84|24.02|23.86|24|23.84|0
1746037070000|2025-04-30 18:17:50|24.02|23.86|24.05|23.89|24.05|23.89|24.02|23.86|19
1746037080000|2025-04-30 18:18:00|24.02|23.86|24|23.84|24.05|23.89|24|23.84|5
1746037090000|2025-04-30 18:18:10|24.02|23.86|24.02|23.86|24.05|23.89|24.01|23.85|9
1746037100000|2025-04-30 18:18:20|24.04|23.88|24|23.84|24.05|23.89|24|23.84|3
1746037110000|2025-04-30 18:18:30|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|0
1746037120000|2025-04-30 18:18:40|24.01|23.85|24.02|23.86|24.02|23.86|24|23.84|0
1746037130000|2025-04-30 18:18:50|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|0
1746037140000|2025-04-30 18:19:00|24.02|23.86|24.01|23.85|24.02|23.86|24|23.84|1
1746037150000|2025-04-30 18:19:10|24.02|23.86|24.05|23.89|24.05|23.89|24|23.84|34
1746037160000|2025-04-30 18:19:20|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|0
1746037180000|2025-04-30 18:19:40|24.02|23.86|24.02|23.86|24.02|23.86|24|23.84|10
1746037190000|2025-04-30 18:19:50|24|23.84|24|23.84|24.01|23.85|24|23.84|0
1746037220000|2025-04-30 18:20:20|24.01|23.85|24|23.84|24.02|23.86|24|23.84|1
1746037230000|2025-04-30 18:20:30|24.01|23.85|24.02|23.86|24.02|23.86|24|23.84|2
1746037240000|2025-04-30 18:20:40|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|20
1746037270000|2025-04-30 18:21:10|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|46
1746037280000|2025-04-30 18:21:20|||||||||1
1746037300000|2025-04-30 18:21:40|24.13|23.97|24.1|23.94|24.15|23.99|24.1|23.94|88
1746037320000|2025-04-30 18:22:00|24.07|23.91|24.07|23.91|24.1|23.94|24.07|23.91|44
1746037330000|2025-04-30 18:22:10|24.09|23.93|24.1|23.94|24.1|23.94|24.07|23.91|7
1746037340000|2025-04-30 18:22:20|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|13
1746037350000|2025-04-30 18:22:30|24.07|23.91|24.05|23.89|24.1|23.94|24.05|23.89|8
1746037360000|2025-04-30 18:22:40|24.02|23.86|24.05|23.89|24.05|23.89|24.02|23.86|57
1746037370000|2025-04-30 18:22:50|24.02|23.86|24.05|23.89|24.07|23.91|24.02|23.86|7
1746037380000|2025-04-30 18:23:00|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|0
1746037390000|2025-04-30 18:23:10|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|15
1746037400000|2025-04-30 18:23:20|24.09|23.93|24.1|23.94|24.1|23.94|24.07|23.91|16
1746037410000|2025-04-30 18:23:30|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|2
1746037420000|2025-04-30 18:23:40|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|0
1746037430000|2025-04-30 18:23:50|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|0
1746037440000|2025-04-30 18:24:00|24.07|23.91|24.1|23.94|24.1|23.94|24.05|23.89|4
1746037450000|2025-04-30 18:24:10|24.07|23.91|24.05|23.89|24.1|23.94|24.05|23.89|5
1746037460000|2025-04-30 18:24:20|24.06|23.9|24.07|23.91|24.1|23.94|24.06|23.9|5
1746037470000|2025-04-30 18:24:30|24.09|23.93|24.1|23.94|24.1|23.94|24.05|23.89|14
1746037480000|2025-04-30 18:24:40|24.09|23.93|24.1|23.94|24.1|23.94|24.07|23.91|0
1746037490000|2025-04-30 18:24:50|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|5
1746037500000|2025-04-30 18:25:00|24.09|23.93|24.07|23.91|24.1|23.94|24.07|23.91|2
1746037510000|2025-04-30 18:25:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|4
1746037520000|2025-04-30 18:25:20|24.13|23.97|24.13|23.97|24.15|23.99|24.13|23.97|21
1746037530000|2025-04-30 18:25:30|24.1|23.94|24.13|23.97|24.14|23.98|24.1|23.94|2
1746037540000|2025-04-30 18:25:40|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|6
1746037550000|2025-04-30 18:25:50|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|2
1746037560000|2025-04-30 18:26:00|24.1|23.94|24.1|23.94|24.13|23.97|24.1|23.94|3
1746037570000|2025-04-30 18:26:10|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|11
1746037580000|2025-04-30 18:26:20|||||||||1
1746037590000|2025-04-30 18:26:30|||||||||2
1746037600000|2025-04-30 18:26:40|||||||||1
1746037610000|2025-04-30 18:26:50|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|58
1746037620000|2025-04-30 18:27:00|24.06|23.9|24.1|23.94|24.1|23.94|24.05|23.89|8
1746037630000|2025-04-30 18:27:10|24.09|23.93|24.1|23.94|24.1|23.94|24.05|23.89|4
1746037640000|2025-04-30 18:27:20|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1746037650000|2025-04-30 18:27:30|||||||||1
1746037660000|2025-04-30 18:27:40|||||||||2
1746037670000|2025-04-30 18:27:50|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|3
1746037680000|2025-04-30 18:28:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|5
1746037690000|2025-04-30 18:28:10|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|11
1746037700000|2025-04-30 18:28:20|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|1
1746037710000|2025-04-30 18:28:30|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|7
1746037740000|2025-04-30 18:29:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1746037750000|2025-04-30 18:29:10|||||||||21
1746037760000|2025-04-30 18:29:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|50
1746037770000|2025-04-30 18:29:30|24.28|24.12|24.28|24.12|24.31|24.15|24.25|24.09|281
1746037780000|2025-04-30 18:29:40|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|18
1746037790000|2025-04-30 18:29:50|24.25|24.09|24.27|24.11|24.27|24.11|24.23|24.07|150
1746037800000|2025-04-30 18:30:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|3
1746037820000|2025-04-30 18:30:20|||||||||4
1746037830000|2025-04-30 18:30:30|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|13
1746037840000|2025-04-30 18:30:40|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|35
1746037850000|2025-04-30 18:30:50|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|89
1746037860000|2025-04-30 18:31:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|10
1746037880000|2025-04-30 18:31:20|24.25|24.09|24.23|24.07|24.28|24.12|24.23|24.07|13
1746037890000|2025-04-30 18:31:30|||||||||7
1746037900000|2025-04-30 18:31:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1746037910000|2025-04-30 18:31:50|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|6
1746037920000|2025-04-30 18:32:00|||||||||64
1746037930000|2025-04-30 18:32:10|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|9
1746037940000|2025-04-30 18:32:20|||||||||1
1746037970000|2025-04-30 18:32:50|||||||||5
1746037980000|2025-04-30 18:33:00|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|8
1746038000000|2025-04-30 18:33:20|24.28|24.12|24.28|24.12|24.28|24.12|24.25|24.09|11
1746038010000|2025-04-30 18:33:30|24.27|24.11|24.25|24.09|24.28|24.12|24.25|24.09|8
1746038020000|2025-04-30 18:33:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1746038030000|2025-04-30 18:33:50|24.24|24.08|24.28|24.12|24.28|24.12|24.24|24.08|11
1746038040000|2025-04-30 18:34:00|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|14
1746038050000|2025-04-30 18:34:10|24.25|24.09|24.25|24.09|24.28|24.12|24.23|24.07|12
1746038060000|2025-04-30 18:34:20|24.24|24.08|24.28|24.12|24.28|24.12|24.23|24.07|15
1746038070000|2025-04-30 18:34:30|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|3
1746038080000|2025-04-30 18:34:40|24.24|24.08|24.24|24.08|24.28|24.12|24.23|24.07|2
1746038090000|2025-04-30 18:34:50|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|10
1746038100000|2025-04-30 18:35:00|||||||||2
1746038120000|2025-04-30 18:35:20|24.31|24.15|24.33|24.17|24.33|24.17|24.28|24.12|15
1746038130000|2025-04-30 18:35:30|24.31|24.15|24.33|24.17|24.33|24.17|24.28|24.12|4
1746038140000|2025-04-30 18:35:40|24.32|24.16|24.33|24.17|24.33|24.17|24.28|24.12|1
1746038170000|2025-04-30 18:36:10|||||||||17
1746038180000|2025-04-30 18:36:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1746038190000|2025-04-30 18:36:30|||||||||1
1746038200000|2025-04-30 18:36:40|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|51
1746038210000|2025-04-30 18:36:50|||||||||32
1746038220000|2025-04-30 18:37:00|||||||||1
1746038230000|2025-04-30 18:37:10|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|6
1746038240000|2025-04-30 18:37:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|9
1746038250000|2025-04-30 18:37:30|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|41
1746038260000|2025-04-30 18:37:40|||||||||1
1746038270000|2025-04-30 18:37:50|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|9
1746038280000|2025-04-30 18:38:00|||||||||50
1746038290000|2025-04-30 18:38:10|||||||||1
1746038300000|2025-04-30 18:38:20|24.38|24.22|24.38|24.22|24.4|24.24|24.36|24.2|26
1746038310000|2025-04-30 18:38:30|24.4|24.24|24.41|24.25|24.41|24.25|24.37|24.21|3
1746038320000|2025-04-30 18:38:40|||||||||1
1746038330000|2025-04-30 18:38:50|24.43|24.27|24.42|24.26|24.43|24.27|24.41|24.25|22
1746038340000|2025-04-30 18:39:00|24.41|24.25|24.41|24.25|24.43|24.27|24.41|24.25|29
1746038350000|2025-04-30 18:39:10|||||||||3
1746038380000|2025-04-30 18:39:40|24.36|24.2|24.39|24.23|24.41|24.25|24.36|24.2|23
1746038390000|2025-04-30 18:39:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|7
1746038400000|2025-04-30 18:40:00|24.36|24.2|24.4|24.24|24.41|24.25|24.36|24.2|9
1746038410000|2025-04-30 18:40:10|24.41|24.25|24.33|24.17|24.41|24.25|24.33|24.17|38
1746038420000|2025-04-30 18:40:20|||||||||1
1746038430000|2025-04-30 18:40:30|24.34|24.18|24.36|24.2|24.36|24.2|24.33|24.17|11
1746038440000|2025-04-30 18:40:40|24.33|24.17|24.34|24.18|24.36|24.2|24.33|24.17|15
1746038450000|2025-04-30 18:40:50|24.36|24.2|24.36|24.2|24.36|24.2|24.33|24.17|0
1746038460000|2025-04-30 18:41:00|24.41|24.25|24.41|24.25|24.41|24.25|24.37|24.21|23
1746038470000|2025-04-30 18:41:10|24.39|24.23|24.41|24.25|24.41|24.25|24.36|24.2|11
1746038480000|2025-04-30 18:41:20|24.38|24.22|24.36|24.2|24.41|24.25|24.36|24.2|3
1746038500000|2025-04-30 18:41:40|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|3
1746038510000|2025-04-30 18:41:50|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|2
1746038520000|2025-04-30 18:42:00|||||||||2
1746038530000|2025-04-30 18:42:10|24.4|24.24|24.36|24.2|24.41|24.25|24.36|24.2|26
1746038540000|2025-04-30 18:42:20|||||||||1
1746038550000|2025-04-30 18:42:30|||||||||5
1746038570000|2025-04-30 18:42:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|4
1746038580000|2025-04-30 18:43:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|9
1746038590000|2025-04-30 18:43:10|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|3
1746038600000|2025-04-30 18:43:20|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|2
1746038620000|2025-04-30 18:43:40|||||||||1
1746038630000|2025-04-30 18:43:50|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|1
1746038640000|2025-04-30 18:44:00|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|1
1746038650000|2025-04-30 18:44:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1746038660000|2025-04-30 18:44:20|24.34|24.18|24.36|24.2|24.36|24.2|24.33|24.17|2
1746038670000|2025-04-30 18:44:30|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|10
1746038680000|2025-04-30 18:44:40|24.41|24.25|24.41|24.25|24.41|24.25|24.36|24.2|29
1746038690000|2025-04-30 18:44:50|||||||||4
1746038710000|2025-04-30 18:45:10|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|18
1746038720000|2025-04-30 18:45:20|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1746038740000|2025-04-30 18:45:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|14
1746038750000|2025-04-30 18:45:50|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1746038760000|2025-04-30 18:46:00|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|0
1746038770000|2025-04-30 18:46:10|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|2
1746038780000|2025-04-30 18:46:20|||||||||1
1746038790000|2025-04-30 18:46:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|13
1746038800000|2025-04-30 18:46:40|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|2
1746038810000|2025-04-30 18:46:50|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|4
1746038820000|2025-04-30 18:47:00|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|4
1746038830000|2025-04-30 18:47:10|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|7
1746038840000|2025-04-30 18:47:20|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|1
1746038850000|2025-04-30 18:47:30|||||||||2
1746038860000|2025-04-30 18:47:40|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|16
1746038870000|2025-04-30 18:47:50|||||||||1
1746038880000|2025-04-30 18:48:00|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|7
1746038890000|2025-04-30 18:48:10|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|2
1746038920000|2025-04-30 18:48:40|||||||||1
1746038940000|2025-04-30 18:49:00|||||||||1
1746038950000|2025-04-30 18:49:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|14
1746038960000|2025-04-30 18:49:20|||||||||1
1746038970000|2025-04-30 18:49:30|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|23
1746038980000|2025-04-30 18:49:40|24.27|24.11|24.28|24.12|24.28|24.12|24.26|24.1|1
1746038990000|2025-04-30 18:49:50|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|1
1746039000000|2025-04-30 18:50:00|||||||||1
1746039020000|2025-04-30 18:50:20|||||||||2
1746039030000|2025-04-30 18:50:30|||||||||3
1746039040000|2025-04-30 18:50:40|||||||||9
1746039050000|2025-04-30 18:50:50|24.26|24.1|24.26|24.1|24.26|24.1|24.24|24.08|35
1746039060000|2025-04-30 18:51:00|24.23|24.07|24.23|24.07|24.26|24.1|24.23|24.07|41
1746039070000|2025-04-30 18:51:10|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|57
1746039080000|2025-04-30 18:51:20|||||||||11
1746039110000|2025-04-30 18:51:50|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|2
1746039120000|2025-04-30 18:52:00|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1746039130000|2025-04-30 18:52:10|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|4
1746039140000|2025-04-30 18:52:20|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1746039150000|2025-04-30 18:52:30|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|0
1746039160000|2025-04-30 18:52:40|||||||||1
1746039170000|2025-04-30 18:52:50|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|23
1746039180000|2025-04-30 18:53:00|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|0
1746039190000|2025-04-30 18:53:10|||||||||2
1746039200000|2025-04-30 18:53:20|24.32|24.16|24.32|24.16|24.33|24.17|24.31|24.15|0
1746039210000|2025-04-30 18:53:30|24.31|24.15|24.31|24.15|24.33|24.17|24.31|24.15|0
1746039230000|2025-04-30 18:53:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|1
1746039240000|2025-04-30 18:54:00|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1746039260000|2025-04-30 18:54:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1746039270000|2025-04-30 18:54:30|||||||||2
1746039280000|2025-04-30 18:54:40|||||||||1
1746039290000|2025-04-30 18:54:50|||||||||2
1746039300000|2025-04-30 18:55:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|21
1746039330000|2025-04-30 18:55:30|24.34|24.18|24.33|24.17|24.36|24.2|24.33|24.17|33
1746039340000|2025-04-30 18:55:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|5
1746039360000|2025-04-30 18:56:00|||||||||2
1746039370000|2025-04-30 18:56:10|||||||||16
1746039390000|2025-04-30 18:56:30|24.39|24.23|24.41|24.25|24.41|24.25|24.38|24.22|12
1746039410000|2025-04-30 18:56:50|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|3
1746039430000|2025-04-30 18:57:10|||||||||4
1746039450000|2025-04-30 18:57:30|||||||||1
1746039460000|2025-04-30 18:57:40|||||||||4
1746039470000|2025-04-30 18:57:50|||||||||2
1746039480000|2025-04-30 18:58:00|||||||||4
1746039490000|2025-04-30 18:58:10|||||||||4
1746039500000|2025-04-30 18:58:20|24.42|24.26|24.43|24.27|24.43|24.27|24.41|24.25|61
1746039510000|2025-04-30 18:58:30|24.42|24.26|24.43|24.27|24.43|24.27|24.41|24.25|26
1746039520000|2025-04-30 18:58:40|24.41|24.25|24.43|24.27|24.43|24.27|24.41|24.25|6
1746039530000|2025-04-30 18:58:50|24.41|24.25|24.42|24.26|24.43|24.27|24.41|24.25|6
1746039540000|2025-04-30 18:59:00|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|29
1746039550000|2025-04-30 18:59:10|||||||||14
1746039560000|2025-04-30 18:59:20|||||||||3
1746039570000|2025-04-30 18:59:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|41
1746039580000|2025-04-30 18:59:40|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|35
1746039590000|2025-04-30 18:59:50|||||||||12
1746039600000|2025-04-30 19:00:00|||||||||26
1746039610000|2025-04-30 19:00:10|24.4|24.24|24.36|24.2|24.41|24.25|24.36|24.2|26
1746039620000|2025-04-30 19:00:20|||||||||27
1746039630000|2025-04-30 19:00:30|||||||||2
1746039640000|2025-04-30 19:00:40|||||||||3
1746039660000|2025-04-30 19:01:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|25
1746039670000|2025-04-30 19:01:10|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|69
1746039680000|2025-04-30 19:01:20|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|41
1746039690000|2025-04-30 19:01:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|5
1746039700000|2025-04-30 19:01:40|||||||||2
1746039710000|2025-04-30 19:01:50|||||||||1
1746039720000|2025-04-30 19:02:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|13
1746039730000|2025-04-30 19:02:10|24.38|24.22|24.41|24.25|24.41|24.25|24.37|24.21|2
1746039740000|2025-04-30 19:02:20|24.38|24.22|24.36|24.2|24.39|24.23|24.36|24.2|12
1746039750000|2025-04-30 19:02:30|24.37|24.21|24.41|24.25|24.41|24.25|24.37|24.21|2
1746039760000|2025-04-30 19:02:40|||||||||1
1746039770000|2025-04-30 19:02:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|8
1746039780000|2025-04-30 19:03:00|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|38
1746039790000|2025-04-30 19:03:10|24.31|24.15|24.33|24.17|24.36|24.2|24.31|24.15|17
1746039800000|2025-04-30 19:03:20|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|1
1746039850000|2025-04-30 19:04:10|||||||||2
1746039860000|2025-04-30 19:04:20|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|32
1746039870000|2025-04-30 19:04:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|48
1746039880000|2025-04-30 19:04:40|24.33|24.17|24.36|24.2|24.36|24.2|24.31|24.15|108
1746039910000|2025-04-30 19:05:10|||||||||1
1746039920000|2025-04-30 19:05:20|24.34|24.18|24.31|24.15|24.36|24.2|24.31|24.15|12
1746039930000|2025-04-30 19:05:30|24.33|24.17|24.36|24.2|24.36|24.2|24.31|24.15|18
1746039940000|2025-04-30 19:05:40|||||||||10
1746039960000|2025-04-30 19:06:00|||||||||2
1746039970000|2025-04-30 19:06:10|||||||||1
1746039980000|2025-04-30 19:06:20|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|18
1746039990000|2025-04-30 19:06:30|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|19
1746040000000|2025-04-30 19:06:40|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|18
1746040030000|2025-04-30 19:07:10|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|66
1746040050000|2025-04-30 19:07:30|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|1
1746040060000|2025-04-30 19:07:40|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|1
1746040070000|2025-04-30 19:07:50|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|20
1746040080000|2025-04-30 19:08:00|||||||||1
1746040090000|2025-04-30 19:08:10|||||||||1
1746040100000|2025-04-30 19:08:20|||||||||4
1746040110000|2025-04-30 19:08:30|||||||||8
1746040120000|2025-04-30 19:08:40|||||||||1
1746040130000|2025-04-30 19:08:50|||||||||3
1746040150000|2025-04-30 19:09:10|||||||||2
1746040160000|2025-04-30 19:09:20|||||||||1
1746040170000|2025-04-30 19:09:30|||||||||4
1746040180000|2025-04-30 19:09:40|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|27
1746040190000|2025-04-30 19:09:50|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|1
1746040200000|2025-04-30 19:10:00|24.36|24.2|24.36|24.2|24.36|24.2|24.35|24.19|2
1746040210000|2025-04-30 19:10:10|||||||||2
1746040220000|2025-04-30 19:10:20|||||||||3
1746040260000|2025-04-30 19:11:00|||||||||3
1746040270000|2025-04-30 19:11:10|||||||||5
1746040280000|2025-04-30 19:11:20|24.31|24.15|24.33|24.17|24.36|24.2|24.31|24.15|16
1746040290000|2025-04-30 19:11:30|24.32|24.16|24.31|24.15|24.33|24.17|24.31|24.15|0
1746040300000|2025-04-30 19:11:40|||||||||12
1746040320000|2025-04-30 19:12:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1746040330000|2025-04-30 19:12:10|||||||||2
1746040340000|2025-04-30 19:12:20|24.26|24.1|24.26|24.1|24.28|24.12|24.26|24.1|2
1746040360000|2025-04-30 19:12:40|||||||||1
1746040370000|2025-04-30 19:12:50|24.28|24.12|24.28|24.12|24.28|24.12|24.27|24.11|0
1746040380000|2025-04-30 19:13:00|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|9
1746040390000|2025-04-30 19:13:10|||||||||2
1746040450000|2025-04-30 19:14:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1746040460000|2025-04-30 19:14:20|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|30
1746040470000|2025-04-30 19:14:30|||||||||3
1746040490000|2025-04-30 19:14:50|||||||||3
1746040500000|2025-04-30 19:15:00|||||||||1
1746040510000|2025-04-30 19:15:10|||||||||23
1746040520000|2025-04-30 19:15:20|||||||||2
1746040530000|2025-04-30 19:15:30|||||||||2
1746040540000|2025-04-30 19:15:40|||||||||3
1746040550000|2025-04-30 19:15:50|||||||||6
1746040560000|2025-04-30 19:16:00|||||||||1
1746040570000|2025-04-30 19:16:10|||||||||1
1746040580000|2025-04-30 19:16:20|||||||||3
1746040590000|2025-04-30 19:16:30|||||||||2
1746040600000|2025-04-30 19:16:40|||||||||2
1746040610000|2025-04-30 19:16:50|||||||||5
1746040620000|2025-04-30 19:17:00|||||||||3
1746040630000|2025-04-30 19:17:10|||||||||3
1746040640000|2025-04-30 19:17:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|24
1746040650000|2025-04-30 19:17:30|||||||||3
1746040660000|2025-04-30 19:17:40|||||||||3
1746040670000|2025-04-30 19:17:50|||||||||3
1746040680000|2025-04-30 19:18:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|9
1746040690000|2025-04-30 19:18:10|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|33
1746040700000|2025-04-30 19:18:20|||||||||1
1746040730000|2025-04-30 19:18:50|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|33
1746040740000|2025-04-30 19:19:00|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|7
1746040750000|2025-04-30 19:19:10|24.24|24.08|24.23|24.07|24.26|24.1|24.23|24.07|2
1746040760000|2025-04-30 19:19:20|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|2
1746040770000|2025-04-30 19:19:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|29
1746040780000|2025-04-30 19:19:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1746040790000|2025-04-30 19:19:50|||||||||2
1746040800000|2025-04-30 19:20:00|||||||||17
1746040810000|2025-04-30 19:20:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|17
1746040820000|2025-04-30 19:20:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|3
1746040830000|2025-04-30 19:20:30|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|6
1746040840000|2025-04-30 19:20:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1746040850000|2025-04-30 19:20:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1746040860000|2025-04-30 19:21:00|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|14
1746040870000|2025-04-30 19:21:10|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|6
1746040880000|2025-04-30 19:21:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|5
1746040890000|2025-04-30 19:21:30|24.28|24.12|24.26|24.1|24.31|24.15|24.26|24.1|14
1746040900000|2025-04-30 19:21:40|||||||||1
1746040930000|2025-04-30 19:22:10|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|22
1746040960000|2025-04-30 19:22:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1746040970000|2025-04-30 19:22:50|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|50
1746040980000|2025-04-30 19:23:00|||||||||1
1746041000000|2025-04-30 19:23:20|||||||||3
1746041020000|2025-04-30 19:23:40|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|3
1746041030000|2025-04-30 19:23:50|||||||||1
1746041040000|2025-04-30 19:24:00|||||||||5
1746041060000|2025-04-30 19:24:20|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|7
1746041070000|2025-04-30 19:24:30|24.29|24.13|24.31|24.15|24.31|24.15|24.28|24.12|4
1746041100000|2025-04-30 19:25:00|||||||||4
1746041110000|2025-04-30 19:25:10|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|13
1746041120000|2025-04-30 19:25:20|||||||||6
1746041130000|2025-04-30 19:25:30|||||||||2
1746041150000|2025-04-30 19:25:50|||||||||1
1746041160000|2025-04-30 19:26:00|||||||||15
1746041170000|2025-04-30 19:26:10|||||||||4
1746041180000|2025-04-30 19:26:20|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|31
1746041200000|2025-04-30 19:26:40|||||||||5
1746041210000|2025-04-30 19:26:50|||||||||7
1746041220000|2025-04-30 19:27:00|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|95
1746041230000|2025-04-30 19:27:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1746041240000|2025-04-30 19:27:20|||||||||7
1746041250000|2025-04-30 19:27:30|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|14
1746041260000|2025-04-30 19:27:40|||||||||1
1746041270000|2025-04-30 19:27:50|||||||||1
1746041290000|2025-04-30 19:28:10|||||||||1
1746041310000|2025-04-30 19:28:30|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|9
1746041320000|2025-04-30 19:28:40|24.31|24.15|24.31|24.15|24.32|24.16|24.31|24.15|1
1746041330000|2025-04-30 19:28:50|||||||||1
1746041340000|2025-04-30 19:29:00|||||||||2
1746041370000|2025-04-30 19:29:30|24.36|24.2|24.36|24.2|24.36|24.2|24.31|24.15|36
1746041390000|2025-04-30 19:29:50|||||||||1
1746041410000|2025-04-30 19:30:10|||||||||2
1746041420000|2025-04-30 19:30:20|||||||||2
1746041430000|2025-04-30 19:30:30|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|81
1746041440000|2025-04-30 19:30:40|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|31
1746041450000|2025-04-30 19:30:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1746041460000|2025-04-30 19:31:00|||||||||1
1746041470000|2025-04-30 19:31:10|||||||||10
1746041480000|2025-04-30 19:31:20|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|25
1746041490000|2025-04-30 19:31:30|||||||||1
1746041500000|2025-04-30 19:31:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|5
1746041510000|2025-04-30 19:31:50|24.37|24.21|24.38|24.22|24.38|24.22|24.36|24.2|43
1746041520000|2025-04-30 19:32:00|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|22
1746041530000|2025-04-30 19:32:10|||||||||9
1746041540000|2025-04-30 19:32:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|5
1746041550000|2025-04-30 19:32:30|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|41
1746041560000|2025-04-30 19:32:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1746041570000|2025-04-30 19:32:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|6
1746041580000|2025-04-30 19:33:00|||||||||2
1746041590000|2025-04-30 19:33:10|||||||||3
1746041600000|2025-04-30 19:33:20|||||||||64
1746041610000|2025-04-30 19:33:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|3
1746041630000|2025-04-30 19:33:50|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|5
1746041640000|2025-04-30 19:34:00|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|2
1746041650000|2025-04-30 19:34:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|23
1746041660000|2025-04-30 19:34:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|5
1746041670000|2025-04-30 19:34:30|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|9
1746041680000|2025-04-30 19:34:40|24.37|24.21|24.38|24.22|24.38|24.22|24.36|24.2|5
1746041700000|2025-04-30 19:35:00|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|57
1746041710000|2025-04-30 19:35:10|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|2
1746041720000|2025-04-30 19:35:20|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|0
1746041730000|2025-04-30 19:35:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|11
1746041750000|2025-04-30 19:35:50|||||||||1
1746041760000|2025-04-30 19:36:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|2
1746041770000|2025-04-30 19:36:10|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|27
1746041780000|2025-04-30 19:36:20|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|7
1746041790000|2025-04-30 19:36:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|22
1746041800000|2025-04-30 19:36:40|24.43|24.27|24.43|24.27|24.43|24.27|24.41|24.25|14
1746041810000|2025-04-30 19:36:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|5
1746041830000|2025-04-30 19:37:10|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|21
1746041840000|2025-04-30 19:37:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|4
1746041850000|2025-04-30 19:37:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1746041870000|2025-04-30 19:37:50|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|42
1746041880000|2025-04-30 19:38:00|||||||||39
1746041890000|2025-04-30 19:38:10|||||||||1
1746041900000|2025-04-30 19:38:20|||||||||19
1746041910000|2025-04-30 19:38:30|||||||||3
1746041920000|2025-04-30 19:38:40|||||||||2
1746041930000|2025-04-30 19:38:50|||||||||1
1746041940000|2025-04-30 19:39:00|||||||||1
1746041950000|2025-04-30 19:39:10|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|13
1746041960000|2025-04-30 19:39:20|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|10
1746041970000|2025-04-30 19:39:30|24.36|24.2|24.36|24.2|24.36|24.2|24.34|24.18|0
1746041980000|2025-04-30 19:39:40|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|13
1746041990000|2025-04-30 19:39:50|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|18
1746042000000|2025-04-30 19:40:00|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|17
1746042010000|2025-04-30 19:40:10|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|14
1746042020000|2025-04-30 19:40:20|||||||||1
1746042030000|2025-04-30 19:40:30|||||||||2
1746042040000|2025-04-30 19:40:40|||||||||2
1746042070000|2025-04-30 19:41:10|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|62
1746042080000|2025-04-30 19:41:20|24.33|24.17|24.36|24.2|24.36|24.2|24.31|24.15|15
1746042090000|2025-04-30 19:41:30|24.34|24.18|24.31|24.15|24.36|24.2|24.31|24.15|11
1746042100000|2025-04-30 19:41:40|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|3
1746042110000|2025-04-30 19:41:50|||||||||1
1746042120000|2025-04-30 19:42:00|||||||||1
1746042130000|2025-04-30 19:42:10|||||||||7
1746042140000|2025-04-30 19:42:20|||||||||9
1746042160000|2025-04-30 19:42:40|||||||||2
1746042170000|2025-04-30 19:42:50|||||||||1
1746042180000|2025-04-30 19:43:00|||||||||6
1746042190000|2025-04-30 19:43:10|||||||||3
1746042200000|2025-04-30 19:43:20|||||||||14
1746042210000|2025-04-30 19:43:30|||||||||4
1746042220000|2025-04-30 19:43:40|||||||||3
1746042230000|2025-04-30 19:43:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|60
1746042240000|2025-04-30 19:44:00|||||||||1
1746042260000|2025-04-30 19:44:20|||||||||1
1746042270000|2025-04-30 19:44:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|6
1746042280000|2025-04-30 19:44:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|42
1746042290000|2025-04-30 19:44:50|||||||||2
1746042300000|2025-04-30 19:45:00|||||||||2
1746042310000|2025-04-30 19:45:10|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|2
1746042320000|2025-04-30 19:45:20|24.21|24.05|24.18|24.02|24.21|24.05|24.18|24.02|57
1746042340000|2025-04-30 19:45:40|||||||||1
1746042350000|2025-04-30 19:45:50|||||||||4
1746042360000|2025-04-30 19:46:00|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|59
1746042370000|2025-04-30 19:46:10|||||||||40
1746042380000|2025-04-30 19:46:20|||||||||2
1746042390000|2025-04-30 19:46:30|||||||||3
1746042420000|2025-04-30 19:47:00|||||||||15
1746042430000|2025-04-30 19:47:10|||||||||12
1746042440000|2025-04-30 19:47:20|||||||||1
1746042450000|2025-04-30 19:47:30|||||||||10
1746042460000|2025-04-30 19:47:40|||||||||9
1746042470000|2025-04-30 19:47:50|||||||||7
1746042480000|2025-04-30 19:48:00|||||||||1
1746042490000|2025-04-30 19:48:10|||||||||10
1746042500000|2025-04-30 19:48:20|24.13|23.97|24.13|23.97|24.16|24|24.13|23.97|59
1746042510000|2025-04-30 19:48:30|24.16|24|24.13|23.97|24.16|24|24.13|23.97|61
1746042540000|2025-04-30 19:49:00|||||||||6
1746042550000|2025-04-30 19:49:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|171
1746042560000|2025-04-30 19:49:20|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|11
1746042580000|2025-04-30 19:49:40|||||||||27
1746042590000|2025-04-30 19:49:50|||||||||2
1746042600000|2025-04-30 19:50:00|24.05|23.89|24.03|23.87|24.08|23.92|24.03|23.87|282
1746042610000|2025-04-30 19:50:10|24|23.84|24|23.84|24|23.84|24|23.84|132
1746042620000|2025-04-30 19:50:20|||||||||1
1746042630000|2025-04-30 19:50:30|||||||||18
1746042640000|2025-04-30 19:50:40|23.95|23.79|23.95|23.79|24|23.84|23.95|23.79|62
1746042650000|2025-04-30 19:50:50|||||||||83
1746042660000|2025-04-30 19:51:00|23.92|23.76|23.92|23.76|23.95|23.79|23.92|23.76|46
1746042670000|2025-04-30 19:51:10|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|18
1746042680000|2025-04-30 19:51:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|15
1746042690000|2025-04-30 19:51:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|35
1746042700000|2025-04-30 19:51:40|23.95|23.79|23.92|23.76|23.95|23.79|23.92|23.76|45
1746042710000|2025-04-30 19:51:50|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|7
1746042720000|2025-04-30 19:52:00|||||||||12
1746042730000|2025-04-30 19:52:10|||||||||25
1746042740000|2025-04-30 19:52:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|43
1746042750000|2025-04-30 19:52:30|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|26
1746042760000|2025-04-30 19:52:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|40
1746042770000|2025-04-30 19:52:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|52
1746042780000|2025-04-30 19:53:00|||||||||56
1746042790000|2025-04-30 19:53:10|23.79|23.63|23.78|23.62|23.8|23.64|23.75|23.59|77
1746042800000|2025-04-30 19:53:20|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|7
1746042810000|2025-04-30 19:53:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|87
1746042820000|2025-04-30 19:53:40|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|3
1746042830000|2025-04-30 19:53:50|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|11
1746042840000|2025-04-30 19:54:00|23.85|23.69|23.83|23.67|23.85|23.69|23.83|23.67|56
1746042850000|2025-04-30 19:54:10|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|149
1746042860000|2025-04-30 19:54:20|||||||||8
1746042870000|2025-04-30 19:54:30|23.84|23.68|23.85|23.69|23.85|23.69|23.83|23.67|51
1746042880000|2025-04-30 19:54:40|23.83|23.67|23.83|23.67|23.84|23.68|23.83|23.67|5
1746042890000|2025-04-30 19:54:50|23.8|23.64|23.8|23.64|23.83|23.67|23.8|23.64|174
1746042900000|2025-04-30 19:55:00|23.83|23.67|23.8|23.64|23.85|23.69|23.8|23.64|160
1746042910000|2025-04-30 19:55:10|||||||||5
1746042920000|2025-04-30 19:55:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|27
1746042930000|2025-04-30 19:55:30|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|60
1746042940000|2025-04-30 19:55:40|23.79|23.63|23.8|23.64|23.8|23.64|23.77|23.61|10
1746042950000|2025-04-30 19:55:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|20
1746042960000|2025-04-30 19:56:00|||||||||76
1746042970000|2025-04-30 19:56:10|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|122
1746042980000|2025-04-30 19:56:20|23.75|23.59|23.75|23.59|23.75|23.59|23.72|23.56|303
1746042990000|2025-04-30 19:56:30|23.72|23.56|23.72|23.56|23.75|23.59|23.72|23.56|83
1746043000000|2025-04-30 19:56:40|23.74|23.58|23.75|23.59|23.75|23.59|23.72|23.56|39
1746043010000|2025-04-30 19:56:50|23.77|23.61|23.8|23.64|23.8|23.64|23.77|23.61|81
1746043020000|2025-04-30 19:57:00|23.77|23.61|23.77|23.61|23.8|23.64|23.75|23.59|50
1746043030000|2025-04-30 19:57:10|23.79|23.63|23.79|23.63|23.8|23.64|23.75|23.59|26
1746043040000|2025-04-30 19:57:20|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1746043050000|2025-04-30 19:57:30|23.83|23.67|23.83|23.67|23.84|23.68|23.83|23.67|10
1746043060000|2025-04-30 19:57:40|23.84|23.68|23.83|23.67|23.85|23.69|23.83|23.67|2
1746043070000|2025-04-30 19:57:50|23.84|23.68|23.85|23.69|23.85|23.69|23.83|23.67|7
1746043080000|2025-04-30 19:58:00|23.88|23.72|23.85|23.69|23.88|23.72|23.85|23.69|71
1746043090000|2025-04-30 19:58:10|||||||||62
1746043100000|2025-04-30 19:58:20|||||||||9
1746043110000|2025-04-30 19:58:30|23.88|23.72|23.88|23.72|23.88|23.72|23.85|23.69|183
1746043120000|2025-04-30 19:58:40|||||||||55
1746043130000|2025-04-30 19:58:50|23.9|23.74|23.88|23.72|23.9|23.74|23.85|23.69|168
1746043140000|2025-04-30 19:59:00|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|129
1746043150000|2025-04-30 19:59:10|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|361
1746043160000|2025-04-30 19:59:20|23.88|23.72|23.9|23.74|23.9|23.74|23.85|23.69|185
1746043170000|2025-04-30 19:59:30|23.88|23.72|23.87|23.71|23.9|23.74|23.85|23.69|260
1746043180000|2025-04-30 19:59:40|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|195
1746043190000|2025-04-30 19:59:50|23.9|23.74|23.9|23.74|23.95|23.79|23.9|23.74|636
1746043200000|2025-04-30 20:00:00|23.92|23.76|23.95|23.79|24.03|23.87|23.9|23.74|504
1746043210000|2025-04-30 20:00:10|23.9|23.74|23.95|23.79|23.98|23.82|23.9|23.74|90
1746043220000|2025-04-30 20:00:20|23.94|23.78|23.98|23.82|24|23.84|23.94|23.78|54
1746043230000|2025-04-30 20:00:30|23.97|23.81|23.95|23.79|24|23.84|23.95|23.79|36
1746043240000|2025-04-30 20:00:40|23.92|23.76|23.89|23.73|23.95|23.79|23.77|23.61|730
1746043250000|2025-04-30 20:00:50|23.9|23.74|23.9|23.74|23.93|23.77|23.85|23.69|264
1746043260000|2025-04-30 20:01:00|23.89|23.73|23.8|23.64|23.9|23.74|23.8|23.64|259
1746043270000|2025-04-30 20:01:10|23.83|23.67|23.7|23.54|23.85|23.69|23.7|23.54|159
1746043280000|2025-04-30 20:01:20|23.67|23.51|23.7|23.54|23.77|23.61|23.67|23.51|178
1746043290000|2025-04-30 20:01:30|23.69|23.53|23.72|23.56|23.77|23.61|23.69|23.53|94
1746043300000|2025-04-30 20:01:40|23.74|23.58|23.75|23.59|23.77|23.61|23.72|23.56|44
1746043310000|2025-04-30 20:01:50|23.72|23.56|23.72|23.56|23.75|23.59|23.7|23.54|78
1746043320000|2025-04-30 20:02:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|7
1746043330000|2025-04-30 20:02:10|23.74|23.58|23.7|23.54|23.74|23.58|23.7|23.54|20
1746043340000|2025-04-30 20:02:20|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|3
1746043350000|2025-04-30 20:02:30|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|8
1746043360000|2025-04-30 20:02:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|36
1746043370000|2025-04-30 20:02:50|||||||||2
1746043380000|2025-04-30 20:03:00|23.8|23.64|23.8|23.64|23.8|23.64|23.75|23.59|69
1746043390000|2025-04-30 20:03:10|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|30
1746043400000|2025-04-30 20:03:20|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|71
1746043410000|2025-04-30 20:03:30|||||||||75
1746043420000|2025-04-30 20:03:40|23.84|23.68|23.8|23.64|23.84|23.68|23.8|23.64|17
1746043440000|2025-04-30 20:04:00|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|3
1746043450000|2025-04-30 20:04:10|||||||||1
1746043460000|2025-04-30 20:04:20|||||||||2
1746043470000|2025-04-30 20:04:30|||||||||6
1746043480000|2025-04-30 20:04:40|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|1
1746043490000|2025-04-30 20:04:50|23.83|23.67|23.83|23.67|23.85|23.69|23.8|23.64|49
1746043500000|2025-04-30 20:05:00|23.85|23.69|23.72|23.56|23.85|23.69|23.7|23.54|99
1746043510000|2025-04-30 20:05:10|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|13
1746043520000|2025-04-30 20:05:20|23.76|23.6|23.72|23.56|23.76|23.6|23.72|23.56|75
1746043530000|2025-04-30 20:05:30|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|108
1746043540000|2025-04-30 20:05:40|23.69|23.53|23.7|23.54|23.71|23.55|23.67|23.51|16
1746043550000|2025-04-30 20:05:50|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|33
1746043560000|2025-04-30 20:06:00|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|47
1746043570000|2025-04-30 20:06:10|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|172
1746043580000|2025-04-30 20:06:20|23.64|23.48|23.67|23.51|23.67|23.51|23.64|23.48|50
1746043600000|2025-04-30 20:06:40|||||||||3
1746043610000|2025-04-30 20:06:50|23.7|23.54|23.7|23.54|23.72|23.56|23.67|23.51|71
1746043620000|2025-04-30 20:07:00|23.67|23.51|23.7|23.54|23.71|23.55|23.67|23.51|93
1746043630000|2025-04-30 20:07:10|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|1
1746043640000|2025-04-30 20:07:20|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|18
1746043650000|2025-04-30 20:07:30|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|10
1746043660000|2025-04-30 20:07:40|23.75|23.59|23.75|23.59|23.75|23.59|23.72|23.56|31
1746043670000|2025-04-30 20:07:50|||||||||35
1746043680000|2025-04-30 20:08:00|23.72|23.56|23.72|23.56|23.77|23.61|23.72|23.56|22
1746043700000|2025-04-30 20:08:20|||||||||1
1746043720000|2025-04-30 20:08:40|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|9
1746043730000|2025-04-30 20:08:50|23.75|23.59|23.75|23.59|23.75|23.59|23.72|23.56|6
1746043740000|2025-04-30 20:09:00|||||||||3
1746043750000|2025-04-30 20:09:10|23.77|23.61|23.77|23.61|23.77|23.61|23.76|23.6|1
1746043760000|2025-04-30 20:09:20|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|0
1746043770000|2025-04-30 20:09:30|23.76|23.6|23.77|23.61|23.8|23.64|23.76|23.6|7
1746043780000|2025-04-30 20:09:40|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|8
1746043790000|2025-04-30 20:09:50|||||||||1
1746043800000|2025-04-30 20:10:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|28
1746043810000|2025-04-30 20:10:10|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|9
1746043820000|2025-04-30 20:10:20|23.76|23.6|23.77|23.61|23.79|23.63|23.76|23.6|1
1746043830000|2025-04-30 20:10:30|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|5
1746043840000|2025-04-30 20:10:40|||||||||3
1746043850000|2025-04-30 20:10:50|23.77|23.61|23.77|23.61|23.77|23.61|23.76|23.6|199
1746043860000|2025-04-30 20:11:00|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|12
1746043870000|2025-04-30 20:11:10|23.8|23.64|23.8|23.64|23.8|23.64|23.77|23.61|65
1746043880000|2025-04-30 20:11:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|6
1746043890000|2025-04-30 20:11:30|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|29
1746043900000|2025-04-30 20:11:40|23.79|23.63|23.75|23.59|23.79|23.63|23.75|23.59|11
1746043910000|2025-04-30 20:11:50|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|70
1746043920000|2025-04-30 20:12:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|81
1746043930000|2025-04-30 20:12:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|46
1746043960000|2025-04-30 20:12:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|3
1746043970000|2025-04-30 20:12:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|2
1746043980000|2025-04-30 20:13:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|24
1746043990000|2025-04-30 20:13:10|||||||||10
1746044000000|2025-04-30 20:13:20|||||||||2
1746044010000|2025-04-30 20:13:30|||||||||7
1746044020000|2025-04-30 20:13:40|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|14
1746044030000|2025-04-30 20:13:50|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|0
1746044040000|2025-04-30 20:14:00|23.76|23.6|23.77|23.61|23.77|23.61|23.75|23.59|36
1746044050000|2025-04-30 20:14:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|51
1746044060000|2025-04-30 20:14:20|||||||||1
1746044080000|2025-04-30 20:14:40|||||||||9
1746044090000|2025-04-30 20:14:50|23.77|23.61|23.79|23.63|23.8|23.64|23.77|23.61|37
1746045040000|2025-04-30 20:30:40|||||||||2
1746045050000|2025-04-30 20:30:50|23.66|23.5|23.65|23.49|23.68|23.52|23.65|23.49|10
1746045060000|2025-04-30 20:31:00|||||||||2
1746045190000|2025-04-30 20:33:10|||||||||7
1746045200000|2025-04-30 20:33:20|||||||||2
1746045210000|2025-04-30 20:33:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|9
1746045240000|2025-04-30 20:34:00|||||||||2
1746045280000|2025-04-30 20:34:40|||||||||2
1746045310000|2025-04-30 20:35:10|||||||||2
1746045320000|2025-04-30 20:35:20|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|4
1746045340000|2025-04-30 20:35:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746045350000|2025-04-30 20:35:50|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746045360000|2025-04-30 20:36:00|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|23
1746045370000|2025-04-30 20:36:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|8
1746045380000|2025-04-30 20:36:20|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746045390000|2025-04-30 20:36:30|||||||||1
1746045410000|2025-04-30 20:36:50|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|14
1746045490000|2025-04-30 20:38:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|6
1746045510000|2025-04-30 20:38:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746045550000|2025-04-30 20:39:10|||||||||8
1746045560000|2025-04-30 20:39:20|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|2
1746045570000|2025-04-30 20:39:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746045580000|2025-04-30 20:39:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|31
1746045610000|2025-04-30 20:40:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746045620000|2025-04-30 20:40:20|||||||||1
1746045640000|2025-04-30 20:40:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746045650000|2025-04-30 20:40:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746045660000|2025-04-30 20:41:00|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|0
1746045720000|2025-04-30 20:42:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|3
1746045730000|2025-04-30 20:42:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|53
1746045740000|2025-04-30 20:42:20|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|25
1746045750000|2025-04-30 20:42:30|||||||||1
1746045780000|2025-04-30 20:43:00|||||||||6
1746045790000|2025-04-30 20:43:10|||||||||3
1746045800000|2025-04-30 20:43:20|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|1
1746045840000|2025-04-30 20:44:00|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|1
1746045850000|2025-04-30 20:44:10|23.62|23.46|23.65|23.49|23.65|23.49|23.62|23.46|1
1746045860000|2025-04-30 20:44:20|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|11
1746045870000|2025-04-30 20:44:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1746045890000|2025-04-30 20:44:50|||||||||9
1746045900000|2025-04-30 20:45:00|||||||||7
1746045920000|2025-04-30 20:45:20|||||||||42
1746045960000|2025-04-30 20:46:00|||||||||3
1746045970000|2025-04-30 20:46:10|||||||||47
1746046020000|2025-04-30 20:47:00|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|1
1746046040000|2025-04-30 20:47:20|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746046050000|2025-04-30 20:47:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746046060000|2025-04-30 20:47:40|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|5
1746046080000|2025-04-30 20:48:00|||||||||119
1746046090000|2025-04-30 20:48:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|29
1746046110000|2025-04-30 20:48:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746046180000|2025-04-30 20:49:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|11
1746046230000|2025-04-30 20:50:30|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746046240000|2025-04-30 20:50:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1746046310000|2025-04-30 20:51:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746046320000|2025-04-30 20:52:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746046330000|2025-04-30 20:52:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746046340000|2025-04-30 20:52:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746046370000|2025-04-30 20:52:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|5
1746046380000|2025-04-30 20:53:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|0
1746046400000|2025-04-30 20:53:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|2
1746046430000|2025-04-30 20:53:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746046440000|2025-04-30 20:54:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|0
1746046480000|2025-04-30 20:54:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746046490000|2025-04-30 20:54:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1746046500000|2025-04-30 20:55:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746046510000|2025-04-30 20:55:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|1
1746046560000|2025-04-30 20:56:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|8
1746046570000|2025-04-30 20:56:10|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|2
1746046580000|2025-04-30 20:56:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746046590000|2025-04-30 20:56:30|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|0
1746046600000|2025-04-30 20:56:40|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746046630000|2025-04-30 20:57:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|4
1746046640000|2025-04-30 20:57:20|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|0
1746046750000|2025-04-30 20:59:10|||||||||1
1746046760000|2025-04-30 20:59:20|||||||||9
1746046780000|2025-04-30 20:59:40|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|54
1746046790000|2025-04-30 20:59:50|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|7
1746050400000|2025-04-30 22:00:00|23.68|23.52|23.67|23.51|23.72|23.56|23.67|23.51|1
1746050410000|2025-04-30 22:00:10|23.68|23.52|23.6|23.44|23.7|23.54|23.6|23.44|7
1746050420000|2025-04-30 22:00:20|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746050430000|2025-04-30 22:00:30|23.62|23.46|23.61|23.45|23.62|23.46|23.6|23.44|0
1746050440000|2025-04-30 22:00:40|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|0
1746050450000|2025-04-30 22:00:50|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746050460000|2025-04-30 22:01:00|23.6|23.44|23.6|23.44|23.6|23.44|23.57|23.41|3
1746050470000|2025-04-30 22:01:10|23.57|23.41|23.58|23.42|23.6|23.44|23.57|23.41|1
1746050480000|2025-04-30 22:01:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746050490000|2025-04-30 22:01:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746050500000|2025-04-30 22:01:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746050520000|2025-04-30 22:02:00|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|0
1746050530000|2025-04-30 22:02:10|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|0
1746050550000|2025-04-30 22:02:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746050600000|2025-04-30 22:03:20|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746050610000|2025-04-30 22:03:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|1
1746050620000|2025-04-30 22:03:40|23.58|23.42|23.6|23.44|23.6|23.44|23.57|23.41|0
1746050630000|2025-04-30 22:03:50|23.58|23.42|23.63|23.47|23.63|23.47|23.57|23.41|5
1746050640000|2025-04-30 22:04:00|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|0
1746050660000|2025-04-30 22:04:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746050670000|2025-04-30 22:04:30|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1746050680000|2025-04-30 22:04:40|||||||||2
1746050690000|2025-04-30 22:04:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746050700000|2025-04-30 22:05:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746050720000|2025-04-30 22:05:20|23.62|23.46|23.62|23.46|23.62|23.46|23.61|23.45|3
1746050730000|2025-04-30 22:05:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746050750000|2025-04-30 22:05:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|9
1746050760000|2025-04-30 22:06:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746050800000|2025-04-30 22:06:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746050810000|2025-04-30 22:06:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746050830000|2025-04-30 22:07:10|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746050870000|2025-04-30 22:07:50|||||||||2
1746050880000|2025-04-30 22:08:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|10
1746050890000|2025-04-30 22:08:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1746050900000|2025-04-30 22:08:20|||||||||1
1746050910000|2025-04-30 22:08:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1746050920000|2025-04-30 22:08:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746050930000|2025-04-30 22:08:50|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|4
1746050940000|2025-04-30 22:09:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746050950000|2025-04-30 22:09:10|23.49|23.33|23.48|23.32|23.51|23.35|23.48|23.32|3
1746050960000|2025-04-30 22:09:20|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|1
1746050970000|2025-04-30 22:09:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746050980000|2025-04-30 22:09:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746050990000|2025-04-30 22:09:50|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1746051000000|2025-04-30 22:10:00|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1746051010000|2025-04-30 22:10:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746051020000|2025-04-30 22:10:20|23.52|23.36|23.51|23.35|23.52|23.36|23.49|23.33|2
1746051030000|2025-04-30 22:10:30|23.52|23.36|23.52|23.36|23.52|23.36|23.51|23.35|0
1746051040000|2025-04-30 22:10:40|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746051050000|2025-04-30 22:10:50|||||||||1
1746051060000|2025-04-30 22:11:00|||||||||1
1746051120000|2025-04-30 22:12:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746051150000|2025-04-30 22:12:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746051190000|2025-04-30 22:13:10|||||||||1
1746051200000|2025-04-30 22:13:20|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|2
1746051210000|2025-04-30 22:13:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746051220000|2025-04-30 22:13:40|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|5
1746051230000|2025-04-30 22:13:50|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|0
1746051240000|2025-04-30 22:14:00|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|3
1746051260000|2025-04-30 22:14:20|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746051270000|2025-04-30 22:14:30|23.48|23.32|23.49|23.33|23.52|23.36|23.48|23.32|2
1746051290000|2025-04-30 22:14:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746051330000|2025-04-30 22:15:30|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|2
1746051340000|2025-04-30 22:15:40|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|1
1746051350000|2025-04-30 22:15:50|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|0
1746051360000|2025-04-30 22:16:00|23.55|23.39|23.56|23.4|23.56|23.4|23.52|23.36|5
1746051370000|2025-04-30 22:16:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746051390000|2025-04-30 22:16:30|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746051400000|2025-04-30 22:16:40|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|0
1746051410000|2025-04-30 22:16:50|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746051430000|2025-04-30 22:17:10|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746051440000|2025-04-30 22:17:20|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|2
1746051450000|2025-04-30 22:17:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746051490000|2025-04-30 22:18:10|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746051520000|2025-04-30 22:18:40|||||||||1
1746051550000|2025-04-30 22:19:10|||||||||1
1746051590000|2025-04-30 22:19:50|23.53|23.37|23.52|23.36|23.54|23.38|23.52|23.36|0
1746051600000|2025-04-30 22:20:00|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|0
1746051610000|2025-04-30 22:20:10|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|0
1746051620000|2025-04-30 22:20:20|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746051770000|2025-04-30 22:22:50|||||||||1
1746051780000|2025-04-30 22:23:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746051790000|2025-04-30 22:23:10|23.54|23.38|23.53|23.37|23.55|23.39|23.52|23.36|2
1746051800000|2025-04-30 22:23:20|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746051840000|2025-04-30 22:24:00|||||||||1
1746051860000|2025-04-30 22:24:20|||||||||1
1746051890000|2025-04-30 22:24:50|||||||||1
1746051940000|2025-04-30 22:25:40|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746051950000|2025-04-30 22:25:50|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|0
1746051960000|2025-04-30 22:26:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746051970000|2025-04-30 22:26:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746051980000|2025-04-30 22:26:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746051990000|2025-04-30 22:26:30|23.62|23.46|23.6|23.44|23.62|23.46|23.59|23.43|8
1746052000000|2025-04-30 22:26:40|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|0
1746052030000|2025-04-30 22:27:10|||||||||1
1746052040000|2025-04-30 22:27:20|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|0
1746052060000|2025-04-30 22:27:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746052070000|2025-04-30 22:27:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746052100000|2025-04-30 22:28:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746052120000|2025-04-30 22:28:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746052130000|2025-04-30 22:28:50|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|1
1746052140000|2025-04-30 22:29:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746052170000|2025-04-30 22:29:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746052190000|2025-04-30 22:29:50|||||||||1
1746052200000|2025-04-30 22:30:00|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|0
1746052210000|2025-04-30 22:30:10|23.61|23.45|23.62|23.46|23.62|23.46|23.59|23.43|0
1746052220000|2025-04-30 22:30:20|23.61|23.45|23.57|23.41|23.61|23.45|23.57|23.41|0
1746052280000|2025-04-30 22:31:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746052290000|2025-04-30 22:31:30|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746052300000|2025-04-30 22:31:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746052320000|2025-04-30 22:32:00|23.54|23.38|23.53|23.37|23.55|23.39|23.53|23.37|1
1746052340000|2025-04-30 22:32:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746052360000|2025-04-30 22:32:40|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|0
1746052380000|2025-04-30 22:33:00|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746052400000|2025-04-30 22:33:20|||||||||1
1746052420000|2025-04-30 22:33:40|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746052430000|2025-04-30 22:33:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746052440000|2025-04-30 22:34:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746052480000|2025-04-30 22:34:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|13
1746052500000|2025-04-30 22:35:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|30
1746052540000|2025-04-30 22:35:40|||||||||1
1746052550000|2025-04-30 22:35:50|||||||||1
1746052570000|2025-04-30 22:36:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746052590000|2025-04-30 22:36:30|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|0
1746052690000|2025-04-30 22:38:10|||||||||1
1746052750000|2025-04-30 22:39:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746052760000|2025-04-30 22:39:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746052940000|2025-04-30 22:42:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746052950000|2025-04-30 22:42:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746052970000|2025-04-30 22:42:50|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|9
1746052980000|2025-04-30 22:43:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746053040000|2025-04-30 22:44:00|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746053070000|2025-04-30 22:44:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746053080000|2025-04-30 22:44:40|23.6|23.44|23.61|23.45|23.62|23.46|23.6|23.44|0
1746053090000|2025-04-30 22:44:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746053110000|2025-04-30 22:45:10|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|6
1746053190000|2025-04-30 22:46:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746053210000|2025-04-30 22:46:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746053230000|2025-04-30 22:47:10|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|0
1746053260000|2025-04-30 22:47:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746053340000|2025-04-30 22:49:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746053350000|2025-04-30 22:49:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746053370000|2025-04-30 22:49:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746053500000|2025-04-30 22:51:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746053510000|2025-04-30 22:51:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746053540000|2025-04-30 22:52:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746053770000|2025-04-30 22:56:10|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|4
1746053780000|2025-04-30 22:56:20|||||||||1
1746053940000|2025-04-30 22:59:00|||||||||1
1746054000000|2025-04-30 23:00:00|||||||||2
1746054030000|2025-04-30 23:00:30|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|8
1746054060000|2025-04-30 23:01:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054070000|2025-04-30 23:01:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746054080000|2025-04-30 23:01:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|2
1746054120000|2025-04-30 23:02:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054130000|2025-04-30 23:02:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746054140000|2025-04-30 23:02:20|||||||||1
1746054160000|2025-04-30 23:02:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746054180000|2025-04-30 23:03:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054200000|2025-04-30 23:03:20|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746054210000|2025-04-30 23:03:30|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|0
1746054220000|2025-04-30 23:03:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054230000|2025-04-30 23:03:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746054240000|2025-04-30 23:04:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|3
1746054260000|2025-04-30 23:04:20|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054270000|2025-04-30 23:04:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746054310000|2025-04-30 23:05:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054330000|2025-04-30 23:05:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746054340000|2025-04-30 23:05:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746054360000|2025-04-30 23:06:00|23.54|23.38|23.54|23.38|23.57|23.41|23.53|23.37|4
1746054370000|2025-04-30 23:06:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746054740000|2025-04-30 23:12:20|||||||||1
1746054800000|2025-04-30 23:13:20|||||||||2
1746055360000|2025-04-30 23:22:40|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|1
1746055370000|2025-04-30 23:22:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746055380000|2025-04-30 23:23:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746055930000|2025-04-30 23:32:10|||||||||1
1746056140000|2025-04-30 23:35:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|5
1746056270000|2025-04-30 23:37:50|||||||||3
1746056510000|2025-04-30 23:41:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746056520000|2025-04-30 23:42:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746056530000|2025-04-30 23:42:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|4
1746056590000|2025-04-30 23:43:10|||||||||1
1746056880000|2025-04-30 23:48:00|||||||||1
1746056920000|2025-04-30 23:48:40|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|22
1746057070000|2025-04-30 23:51:10|||||||||9
1746057170000|2025-04-30 23:52:50|||||||||1
1746057420000|2025-04-30 23:57:00|||||||||1
1746057740000|2025-05-01 00:02:20|||||||||4
1746057770000|2025-05-01 00:02:50|||||||||1
1746058020000|2025-05-01 00:07:00|||||||||4
1746058420000|2025-05-01 00:13:40|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|0
1746058450000|2025-05-01 00:14:10|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746058480000|2025-05-01 00:14:40|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746058730000|2025-05-01 00:18:50|||||||||1
1746058750000|2025-05-01 00:19:10|23.48|23.32|23.47|23.31|23.49|23.33|23.47|23.31|1
1746058770000|2025-05-01 00:19:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746058780000|2025-05-01 00:19:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746058790000|2025-05-01 00:19:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746058820000|2025-05-01 00:20:20|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|1
1746058830000|2025-05-01 00:20:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746058850000|2025-05-01 00:20:50|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|1
1746058870000|2025-05-01 00:21:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746059140000|2025-05-01 00:25:40|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|21
1746059180000|2025-05-01 00:26:20|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|3
1746059190000|2025-05-01 00:26:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746059200000|2025-05-01 00:26:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746059210000|2025-05-01 00:26:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746059220000|2025-05-01 00:27:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746059230000|2025-05-01 00:27:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746059250000|2025-05-01 00:27:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746059260000|2025-05-01 00:27:40|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|1
1746059280000|2025-05-01 00:28:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|2
1746059390000|2025-05-01 00:29:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1746059400000|2025-05-01 00:30:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|1
1746059430000|2025-05-01 00:30:30|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746059460000|2025-05-01 00:31:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1746059600000|2025-05-01 00:33:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746059630000|2025-05-01 00:33:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746059820000|2025-05-01 00:37:00|||||||||2
1746059870000|2025-05-01 00:37:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|5
1746059880000|2025-05-01 00:38:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746059910000|2025-05-01 00:38:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746059920000|2025-05-01 00:38:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746060060000|2025-05-01 00:41:00|||||||||1
1746060200000|2025-05-01 00:43:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746060220000|2025-05-01 00:43:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746060350000|2025-05-01 00:45:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746060360000|2025-05-01 00:46:00|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|6
1746060370000|2025-05-01 00:46:10|||||||||1
1746060380000|2025-05-01 00:46:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746060430000|2025-05-01 00:47:10|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|4
1746060450000|2025-05-01 00:47:30|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746060460000|2025-05-01 00:47:40|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|5
1746060470000|2025-05-01 00:47:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746060480000|2025-05-01 00:48:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1746060490000|2025-05-01 00:48:10|||||||||9
1746060500000|2025-05-01 00:48:20|23.35|23.19|23.35|23.19|23.37|23.21|23.34|23.18|14
1746060510000|2025-05-01 00:48:30|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|5
1746060560000|2025-05-01 00:49:20|||||||||1
1746060600000|2025-05-01 00:50:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|16
1746060610000|2025-05-01 00:50:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|0
1746060620000|2025-05-01 00:50:20|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|3
1746060630000|2025-05-01 00:50:30|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|2
1746060670000|2025-05-01 00:51:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|8
1746060680000|2025-05-01 00:51:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746060760000|2025-05-01 00:52:40|||||||||1
1746060770000|2025-05-01 00:52:50|||||||||16
1746060780000|2025-05-01 00:53:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746060820000|2025-05-01 00:53:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746060830000|2025-05-01 00:53:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746060840000|2025-05-01 00:54:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746060850000|2025-05-01 00:54:10|||||||||1
1746060860000|2025-05-01 00:54:20|||||||||1
1746061000000|2025-05-01 00:56:40|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|4
1746061010000|2025-05-01 00:56:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1746061170000|2025-05-01 00:59:30|||||||||1
1746061180000|2025-05-01 00:59:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746061190000|2025-05-01 00:59:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746061320000|2025-05-01 01:02:00|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746061340000|2025-05-01 01:02:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746061560000|2025-05-01 01:06:00|23.37|23.21|23.38|23.22|23.39|23.23|23.37|23.21|20
1746061570000|2025-05-01 01:06:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746061580000|2025-05-01 01:06:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746061590000|2025-05-01 01:06:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746061740000|2025-05-01 01:09:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746061750000|2025-05-01 01:09:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746061770000|2025-05-01 01:09:30|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|1
1746061780000|2025-05-01 01:09:40|||||||||5
1746061910000|2025-05-01 01:11:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746061920000|2025-05-01 01:12:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746062000000|2025-05-01 01:13:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|1
1746062040000|2025-05-01 01:14:00|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746062470000|2025-05-01 01:21:10|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|9
1746062890000|2025-05-01 01:28:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062900000|2025-05-01 01:28:20|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|0
1746062910000|2025-05-01 01:28:30|||||||||1
1746062920000|2025-05-01 01:28:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062930000|2025-05-01 01:28:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746062950000|2025-05-01 01:29:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062970000|2025-05-01 01:29:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746062980000|2025-05-01 01:29:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063010000|2025-05-01 01:30:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746063060000|2025-05-01 01:31:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063240000|2025-05-01 01:34:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|8
1746063250000|2025-05-01 01:34:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746063280000|2025-05-01 01:34:40|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|1
1746063310000|2025-05-01 01:35:10|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|0
1746063320000|2025-05-01 01:35:20|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|0
1746063350000|2025-05-01 01:35:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1746063370000|2025-05-01 01:36:10|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|0
1746063390000|2025-05-01 01:36:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1746063610000|2025-05-01 01:40:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063640000|2025-05-01 01:40:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746063650000|2025-05-01 01:40:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063680000|2025-05-01 01:41:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746063710000|2025-05-01 01:41:50|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746064330000|2025-05-01 01:52:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746064350000|2025-05-01 01:52:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746064440000|2025-05-01 01:54:00|||||||||5
1746064670000|2025-05-01 01:57:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746064690000|2025-05-01 01:58:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746065120000|2025-05-01 02:05:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746065590000|2025-05-01 02:13:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746065760000|2025-05-01 02:16:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|1
1746066020000|2025-05-01 02:20:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746066400000|2025-05-01 02:26:40|23.34|23.18|23.34|23.18|23.34|23.18|23.32|23.16|3
1746066410000|2025-05-01 02:26:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066420000|2025-05-01 02:27:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746066440000|2025-05-01 02:27:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066460000|2025-05-01 02:27:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746066470000|2025-05-01 02:27:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066510000|2025-05-01 02:28:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746066530000|2025-05-01 02:28:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066810000|2025-05-01 02:33:30|||||||||1
1746067230000|2025-05-01 02:40:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746067550000|2025-05-01 02:45:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|4
1746067650000|2025-05-01 02:47:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746067680000|2025-05-01 02:48:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746067800000|2025-05-01 02:50:00|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|1
1746067810000|2025-05-01 02:50:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746068320000|2025-05-01 02:58:40|||||||||1
1746068580000|2025-05-01 03:03:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|5
1746068710000|2025-05-01 03:05:10|||||||||2
1746069010000|2025-05-01 03:10:10|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|13
1746069100000|2025-05-01 03:11:40|||||||||1
1746069540000|2025-05-01 03:19:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069550000|2025-05-01 03:19:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746069580000|2025-05-01 03:19:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069600000|2025-05-01 03:20:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746069630000|2025-05-01 03:20:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069640000|2025-05-01 03:20:40|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746069670000|2025-05-01 03:21:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746069690000|2025-05-01 03:21:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069710000|2025-05-01 03:21:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746069760000|2025-05-01 03:22:40|||||||||2
1746070230000|2025-05-01 03:30:30|||||||||1
1746070530000|2025-05-01 03:35:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746070540000|2025-05-01 03:35:40|||||||||3
1746070550000|2025-05-01 03:35:50|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|0
1746070570000|2025-05-01 03:36:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746070580000|2025-05-01 03:36:20|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746070610000|2025-05-01 03:36:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1746070630000|2025-05-01 03:37:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1746070680000|2025-05-01 03:38:00|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|0
1746070830000|2025-05-01 03:40:30|||||||||1
1746071330000|2025-05-01 03:48:50|||||||||2
1746071360000|2025-05-01 03:49:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746071380000|2025-05-01 03:49:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746071390000|2025-05-01 03:49:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071430000|2025-05-01 03:50:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746071520000|2025-05-01 03:52:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071570000|2025-05-01 03:52:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746071670000|2025-05-01 03:54:30|||||||||1
1746071880000|2025-05-01 03:58:00|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|1
1746071890000|2025-05-01 03:58:10|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|0
1746071900000|2025-05-01 03:58:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071910000|2025-05-01 03:58:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746071920000|2025-05-01 03:58:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746071960000|2025-05-01 03:59:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072000000|2025-05-01 04:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746072010000|2025-05-01 04:00:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746072020000|2025-05-01 04:00:20|23.32|23.16|23.3|23.14|23.32|23.16|23.3|23.14|4
1746072030000|2025-05-01 04:00:30|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|0
1746072040000|2025-05-01 04:00:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072060000|2025-05-01 04:01:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746072110000|2025-05-01 04:01:50|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|0
1746072220000|2025-05-01 04:03:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072240000|2025-05-01 04:04:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746072450000|2025-05-01 04:07:30|||||||||1
1746072840000|2025-05-01 04:14:00|||||||||2
1746073410000|2025-05-01 04:23:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|19
1746073440000|2025-05-01 04:24:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746073450000|2025-05-01 04:24:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746073610000|2025-05-01 04:26:50|||||||||1
1746074020000|2025-05-01 04:33:40|||||||||1
1746074090000|2025-05-01 04:34:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746074630000|2025-05-01 04:43:50|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746074760000|2025-05-01 04:46:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746074770000|2025-05-01 04:46:10|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746074790000|2025-05-01 04:46:30|23.37|23.21|23.38|23.22|23.39|23.23|23.37|23.21|1
1746074820000|2025-05-01 04:47:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746075050000|2025-05-01 04:50:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746075070000|2025-05-01 04:51:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746075080000|2025-05-01 04:51:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746075730000|2025-05-01 05:02:10|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|13
1746076190000|2025-05-01 05:09:50|||||||||1
1746076300000|2025-05-01 05:11:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746076320000|2025-05-01 05:12:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746076360000|2025-05-01 05:12:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746076380000|2025-05-01 05:13:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746076720000|2025-05-01 05:18:40|||||||||1
1746076750000|2025-05-01 05:19:10|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|15
1746076770000|2025-05-01 05:19:30|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746076780000|2025-05-01 05:19:40|||||||||1
1746076800000|2025-05-01 05:20:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746076810000|2025-05-01 05:20:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746076830000|2025-05-01 05:20:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746076840000|2025-05-01 05:20:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746077150000|2025-05-01 05:25:50|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|2
1746077160000|2025-05-01 05:26:00|23.35|23.19|23.34|23.18|23.37|23.21|23.34|23.18|0
1746077450000|2025-05-01 05:30:50|||||||||1
1746077640000|2025-05-01 05:34:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|6
1746077650000|2025-05-01 05:34:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746077660000|2025-05-01 05:34:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077670000|2025-05-01 05:34:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077690000|2025-05-01 05:34:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746077700000|2025-05-01 05:35:00|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|1
1746077910000|2025-05-01 05:38:30|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|7
1746077920000|2025-05-01 05:38:40|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077930000|2025-05-01 05:38:50|23.29|23.13|23.3|23.14|23.31|23.15|23.29|23.13|0
1746077940000|2025-05-01 05:39:00|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|0
1746077950000|2025-05-01 05:39:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746077960000|2025-05-01 05:39:20|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|0
1746077970000|2025-05-01 05:39:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746078450000|2025-05-01 05:47:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746078520000|2025-05-01 05:48:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746078530000|2025-05-01 05:48:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746078570000|2025-05-01 05:49:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746078580000|2025-05-01 05:49:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746078920000|2025-05-01 05:55:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|9
1746078980000|2025-05-01 05:56:20|||||||||2
1746078990000|2025-05-01 05:56:30|||||||||1
1746079340000|2025-05-01 06:02:20|23.39|23.23|23.39|23.23|23.42|23.26|23.39|23.23|2
1746079360000|2025-05-01 06:02:40|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746079410000|2025-05-01 06:03:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746079510000|2025-05-01 06:05:10|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079530000|2025-05-01 06:05:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746079560000|2025-05-01 06:06:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079570000|2025-05-01 06:06:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079580000|2025-05-01 06:06:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079590000|2025-05-01 06:06:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746079640000|2025-05-01 06:07:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079670000|2025-05-01 06:07:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746079690000|2025-05-01 06:08:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079710000|2025-05-01 06:08:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746079730000|2025-05-01 06:08:50|||||||||1
1746079800000|2025-05-01 06:10:00|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|1
1746079820000|2025-05-01 06:10:20|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|2
1746079830000|2025-05-01 06:10:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746079850000|2025-05-01 06:10:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746080070000|2025-05-01 06:14:30|23.43|23.27|23.42|23.26|23.44|23.28|23.42|23.26|0
1746080090000|2025-05-01 06:14:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746080270000|2025-05-01 06:17:50|||||||||1
1746080330000|2025-05-01 06:18:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746080340000|2025-05-01 06:19:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746080360000|2025-05-01 06:19:20|||||||||2
1746080530000|2025-05-01 06:22:10|||||||||2
1746080700000|2025-05-01 06:25:00|||||||||2
1746080730000|2025-05-01 06:25:30|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|1
1746080740000|2025-05-01 06:25:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746080750000|2025-05-01 06:25:50|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|1
1746080950000|2025-05-01 06:29:10|||||||||2
1746081130000|2025-05-01 06:32:10|||||||||2
1746081200000|2025-05-01 06:33:20|||||||||1
1746081300000|2025-05-01 06:35:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|2
1746081330000|2025-05-01 06:35:30|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746081470000|2025-05-01 06:37:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746081490000|2025-05-01 06:38:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746081550000|2025-05-01 06:39:10|||||||||2
1746081720000|2025-05-01 06:42:00|||||||||1
1746081760000|2025-05-01 06:42:40|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|2
1746081780000|2025-05-01 06:43:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746081840000|2025-05-01 06:44:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|8
1746081870000|2025-05-01 06:44:30|23.4|23.24|23.42|23.26|23.42|23.26|23.39|23.23|4
1746082380000|2025-05-01 06:53:00|||||||||2
1746082760000|2025-05-01 06:59:20|||||||||1
1746082790000|2025-05-01 06:59:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|2
1746082800000|2025-05-01 07:00:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746082810000|2025-05-01 07:00:10|||||||||1
1746082820000|2025-05-01 07:00:20|||||||||6
1746082860000|2025-05-01 07:01:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746082870000|2025-05-01 07:01:10|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|3
1746082900000|2025-05-01 07:01:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746082920000|2025-05-01 07:02:00|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083000000|2025-05-01 07:03:20|||||||||2
1746083030000|2025-05-01 07:03:50|23.55|23.39|23.54|23.38|23.57|23.41|23.54|23.38|0
1746083100000|2025-05-01 07:05:00|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083120000|2025-05-01 07:05:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083140000|2025-05-01 07:05:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|6
1746083270000|2025-05-01 07:07:50|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|21
1746083300000|2025-05-01 07:08:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746083320000|2025-05-01 07:08:40|||||||||8
1746083340000|2025-05-01 07:09:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|0
1746083470000|2025-05-01 07:11:10|||||||||6
1746083540000|2025-05-01 07:12:20|||||||||3
1746083620000|2025-05-01 07:13:40|||||||||13
1746083630000|2025-05-01 07:13:50|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|6
1746083690000|2025-05-01 07:14:50|||||||||1
1746083740000|2025-05-01 07:15:40|23.49|23.33|23.52|23.36|23.52|23.36|23.49|23.33|0
1746083880000|2025-05-01 07:18:00|||||||||3
1746084020000|2025-05-01 07:20:20|23.54|23.38|23.53|23.37|23.57|23.41|23.53|23.37|9
1746084030000|2025-05-01 07:20:30|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746084040000|2025-05-01 07:20:40|||||||||5
1746084050000|2025-05-01 07:20:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084150000|2025-05-01 07:22:30|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746084160000|2025-05-01 07:22:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084170000|2025-05-01 07:22:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084240000|2025-05-01 07:24:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084250000|2025-05-01 07:24:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084280000|2025-05-01 07:24:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084290000|2025-05-01 07:24:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746084560000|2025-05-01 07:29:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|50
1746084600000|2025-05-01 07:30:00|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|7
1746084660000|2025-05-01 07:31:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|1
1746084690000|2025-05-01 07:31:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|9
1746084780000|2025-05-01 07:33:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746084790000|2025-05-01 07:33:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746084860000|2025-05-01 07:34:20|||||||||1
1746084960000|2025-05-01 07:36:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|4
1746085200000|2025-05-01 07:40:00|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|9
1746085220000|2025-05-01 07:40:20|23.4|23.24|23.4|23.24|23.43|23.27|23.4|23.24|0
1746085230000|2025-05-01 07:40:30|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746085260000|2025-05-01 07:41:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746085280000|2025-05-01 07:41:20|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746085300000|2025-05-01 07:41:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746085310000|2025-05-01 07:41:50|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|4
1746085320000|2025-05-01 07:42:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746085420000|2025-05-01 07:43:40|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746085560000|2025-05-01 07:46:00|||||||||1
1746085620000|2025-05-01 07:47:00|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|4
1746085630000|2025-05-01 07:47:10|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|0
1746085670000|2025-05-01 07:47:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746085680000|2025-05-01 07:48:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746085760000|2025-05-01 07:49:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746085770000|2025-05-01 07:49:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746085820000|2025-05-01 07:50:20|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1746085830000|2025-05-01 07:50:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746086160000|2025-05-01 07:56:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|24
1746086170000|2025-05-01 07:56:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746086230000|2025-05-01 07:57:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746086310000|2025-05-01 07:58:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746086320000|2025-05-01 07:58:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746086400000|2025-05-01 08:00:00|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|2
1746086440000|2025-05-01 08:00:40|23.39|23.23|23.4|23.24|23.42|23.26|23.39|23.23|5
1746086450000|2025-05-01 08:00:50|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|0
1746086520000|2025-05-01 08:02:00|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|1
1746086530000|2025-05-01 08:02:10|23.4|23.24|23.39|23.23|23.42|23.26|23.39|23.23|0
1746086610000|2025-05-01 08:03:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|1
1746086710000|2025-05-01 08:05:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746086720000|2025-05-01 08:05:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746086840000|2025-05-01 08:07:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746086940000|2025-05-01 08:09:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746087180000|2025-05-01 08:13:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746087190000|2025-05-01 08:13:10|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|1
1746087200000|2025-05-01 08:13:20|||||||||2
1746087250000|2025-05-01 08:14:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746087260000|2025-05-01 08:14:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746087300000|2025-05-01 08:15:00|||||||||6
1746087320000|2025-05-01 08:15:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|2
1746087330000|2025-05-01 08:15:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746087350000|2025-05-01 08:15:50|||||||||3
1746087360000|2025-05-01 08:16:00|||||||||1
1746087400000|2025-05-01 08:16:40|||||||||1
1746087440000|2025-05-01 08:17:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|3
1746087460000|2025-05-01 08:17:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746087490000|2025-05-01 08:18:10|||||||||1
1746087790000|2025-05-01 08:23:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746088050000|2025-05-01 08:27:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746088070000|2025-05-01 08:27:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746088080000|2025-05-01 08:28:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746088100000|2025-05-01 08:28:20|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|0
1746088140000|2025-05-01 08:29:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746088150000|2025-05-01 08:29:10|||||||||1
1746088160000|2025-05-01 08:29:20|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|16
1746088200000|2025-05-01 08:30:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746088220000|2025-05-01 08:30:20|23.34|23.18|23.34|23.18|23.35|23.19|23.34|23.18|0
1746088260000|2025-05-01 08:31:00|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|1
1746088280000|2025-05-01 08:31:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746088290000|2025-05-01 08:31:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746088380000|2025-05-01 08:33:00|||||||||4
1746088440000|2025-05-01 08:34:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|10
1746088480000|2025-05-01 08:34:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746088490000|2025-05-01 08:34:50|||||||||1
1746088530000|2025-05-01 08:35:30|||||||||15
1746088590000|2025-05-01 08:36:30|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|4
1746088670000|2025-05-01 08:37:50|||||||||2
1746088680000|2025-05-01 08:38:00|||||||||1
1746088790000|2025-05-01 08:39:50|||||||||1
1746088820000|2025-05-01 08:40:20|||||||||1
1746088860000|2025-05-01 08:41:00|||||||||2
1746088900000|2025-05-01 08:41:40|||||||||1
1746088980000|2025-05-01 08:43:00|||||||||2
1746088990000|2025-05-01 08:43:10|||||||||1
1746089040000|2025-05-01 08:44:00|||||||||2
1746089060000|2025-05-01 08:44:20|||||||||2
1746089170000|2025-05-01 08:46:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746089180000|2025-05-01 08:46:20|||||||||1
1746089220000|2025-05-01 08:47:00|||||||||1
1746089290000|2025-05-01 08:48:10|||||||||1
1746089310000|2025-05-01 08:48:30|||||||||1
1746089340000|2025-05-01 08:49:00|||||||||1
1746089360000|2025-05-01 08:49:20|||||||||2
1746089420000|2025-05-01 08:50:20|||||||||1
1746089440000|2025-05-01 08:50:40|||||||||1
1746089470000|2025-05-01 08:51:10|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|1
1746089480000|2025-05-01 08:51:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|51
1746089560000|2025-05-01 08:52:40|||||||||1
1746089580000|2025-05-01 08:53:00|||||||||1
1746089770000|2025-05-01 08:56:10|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1746089840000|2025-05-01 08:57:20|||||||||1
1746089850000|2025-05-01 08:57:30|||||||||1
1746089970000|2025-05-01 08:59:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746089980000|2025-05-01 08:59:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|0
1746089990000|2025-05-01 08:59:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746090010000|2025-05-01 09:00:10|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746090050000|2025-05-01 09:00:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746090080000|2025-05-01 09:01:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746090100000|2025-05-01 09:01:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746090120000|2025-05-01 09:02:00|||||||||1
1746090400000|2025-05-01 09:06:40|||||||||3
1746090410000|2025-05-01 09:06:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|7
1746090420000|2025-05-01 09:07:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746090430000|2025-05-01 09:07:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746090440000|2025-05-01 09:07:20|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|3
1746090450000|2025-05-01 09:07:30|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|5
1746090490000|2025-05-01 09:08:10|||||||||1
1746090580000|2025-05-01 09:09:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746090600000|2025-05-01 09:10:00|||||||||1
1746090620000|2025-05-01 09:10:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746090650000|2025-05-01 09:10:50|||||||||1
1746090660000|2025-05-01 09:11:00|||||||||1
1746090760000|2025-05-01 09:12:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746090870000|2025-05-01 09:14:30|||||||||1
1746090970000|2025-05-01 09:16:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746090980000|2025-05-01 09:16:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746091000000|2025-05-01 09:16:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746091090000|2025-05-01 09:18:10|||||||||2
1746091170000|2025-05-01 09:19:30|||||||||1
1746091300000|2025-05-01 09:21:40|||||||||1
1746091310000|2025-05-01 09:21:50|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746091400000|2025-05-01 09:23:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091410000|2025-05-01 09:23:30|||||||||1
1746091440000|2025-05-01 09:24:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746091520000|2025-05-01 09:25:20|||||||||18
1746091530000|2025-05-01 09:25:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746091540000|2025-05-01 09:25:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1746091560000|2025-05-01 09:26:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|2
1746091570000|2025-05-01 09:26:10|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746091580000|2025-05-01 09:26:20|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746091590000|2025-05-01 09:26:30|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091600000|2025-05-01 09:26:40|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091610000|2025-05-01 09:26:50|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091620000|2025-05-01 09:27:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1746091660000|2025-05-01 09:27:40|||||||||2
1746091700000|2025-05-01 09:28:20|||||||||6
1746091730000|2025-05-01 09:28:50|||||||||1
1746091750000|2025-05-01 09:29:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091770000|2025-05-01 09:29:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746091780000|2025-05-01 09:29:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746091820000|2025-05-01 09:30:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746091840000|2025-05-01 09:30:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091850000|2025-05-01 09:30:50|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|0
1746091870000|2025-05-01 09:31:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|17
1746091900000|2025-05-01 09:31:40|||||||||2
1746091930000|2025-05-01 09:32:10|||||||||2
1746091960000|2025-05-01 09:32:40|||||||||1
1746092040000|2025-05-01 09:34:00|||||||||1
1746092070000|2025-05-01 09:34:30|||||||||1
1746092090000|2025-05-01 09:34:50|||||||||1
1746092130000|2025-05-01 09:35:30|||||||||1
1746092150000|2025-05-01 09:35:50|||||||||1
1746092160000|2025-05-01 09:36:00|||||||||101
1746092170000|2025-05-01 09:36:10|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|18
1746092220000|2025-05-01 09:37:00|||||||||5
1746092270000|2025-05-01 09:37:50|||||||||1
1746092280000|2025-05-01 09:38:00|||||||||1
1746092380000|2025-05-01 09:39:40|||||||||1
1746092440000|2025-05-01 09:40:40|||||||||1
1746092450000|2025-05-01 09:40:50|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|4
1746092460000|2025-05-01 09:41:00|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|2
1746092470000|2025-05-01 09:41:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746092480000|2025-05-01 09:41:20|||||||||2
1746092520000|2025-05-01 09:42:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1746092530000|2025-05-01 09:42:10|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|2
1746092540000|2025-05-01 09:42:20|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746092930000|2025-05-01 09:48:50|||||||||1
1746092940000|2025-05-01 09:49:00|||||||||1
1746092980000|2025-05-01 09:49:40|||||||||3
1746093110000|2025-05-01 09:51:50|23.23|23.07|23.21|23.05|23.26|23.1|23.21|23.05|15
1746093130000|2025-05-01 09:52:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1746093450000|2025-05-01 09:57:30|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1746093690000|2025-05-01 10:01:30|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|7
1746093700000|2025-05-01 10:01:40|||||||||5
1746093750000|2025-05-01 10:02:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|13
1746093760000|2025-05-01 10:02:40|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746093780000|2025-05-01 10:03:00|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|3
1746093790000|2025-05-01 10:03:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|3
1746093820000|2025-05-01 10:03:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746093940000|2025-05-01 10:05:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746093950000|2025-05-01 10:05:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746093960000|2025-05-01 10:06:00|||||||||1
1746093980000|2025-05-01 10:06:20|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|2
1746094010000|2025-05-01 10:06:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746094020000|2025-05-01 10:07:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746094080000|2025-05-01 10:08:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|1
1746094110000|2025-05-01 10:08:30|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094120000|2025-05-01 10:08:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|2
1746094130000|2025-05-01 10:08:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746094150000|2025-05-01 10:09:10|||||||||1
1746094160000|2025-05-01 10:09:20|||||||||1
1746094240000|2025-05-01 10:10:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746094250000|2025-05-01 10:10:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746094320000|2025-05-01 10:12:00|||||||||1
1746094340000|2025-05-01 10:12:20|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|2
1746094350000|2025-05-01 10:12:30|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094360000|2025-05-01 10:12:40|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094370000|2025-05-01 10:12:50|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094400000|2025-05-01 10:13:20|||||||||1
1746094490000|2025-05-01 10:14:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1746094500000|2025-05-01 10:15:00|23.29|23.13|23.29|23.13|23.29|23.13|23.26|23.1|2
1746094510000|2025-05-01 10:15:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746094770000|2025-05-01 10:19:30|||||||||3
1746094880000|2025-05-01 10:21:20|||||||||2
1746094970000|2025-05-01 10:22:50|||||||||3
1746094980000|2025-05-01 10:23:00|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|4
1746094990000|2025-05-01 10:23:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|0
1746095150000|2025-05-01 10:25:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746095300000|2025-05-01 10:28:20|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|1
1746095310000|2025-05-01 10:28:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746095330000|2025-05-01 10:28:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095350000|2025-05-01 10:29:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095370000|2025-05-01 10:29:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095400000|2025-05-01 10:30:00|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|0
1746095410000|2025-05-01 10:30:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095430000|2025-05-01 10:30:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095440000|2025-05-01 10:30:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095500000|2025-05-01 10:31:40|||||||||2
1746095510000|2025-05-01 10:31:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|10
1746095520000|2025-05-01 10:32:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746095560000|2025-05-01 10:32:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|1
1746095680000|2025-05-01 10:34:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|24
1746095990000|2025-05-01 10:39:50|||||||||1
1746096000000|2025-05-01 10:40:00|||||||||1
1746096010000|2025-05-01 10:40:10|||||||||1
1746096310000|2025-05-01 10:45:10|||||||||9
1746096320000|2025-05-01 10:45:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|1
1746096350000|2025-05-01 10:45:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|6
1746096510000|2025-05-01 10:48:30|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|3
1746096540000|2025-05-01 10:49:00|||||||||1
1746096550000|2025-05-01 10:49:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746096560000|2025-05-01 10:49:20|23.36|23.2|23.38|23.22|23.39|23.23|23.36|23.2|7
1746096570000|2025-05-01 10:49:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746096580000|2025-05-01 10:49:40|||||||||2
1746096600000|2025-05-01 10:50:00|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746096610000|2025-05-01 10:50:10|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|7
1746096620000|2025-05-01 10:50:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746096630000|2025-05-01 10:50:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746096640000|2025-05-01 10:50:40|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|2
1746096650000|2025-05-01 10:50:50|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746096660000|2025-05-01 10:51:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|1
1746096710000|2025-05-01 10:51:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|7
1746096720000|2025-05-01 10:52:00|||||||||4
1746096760000|2025-05-01 10:52:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746096770000|2025-05-01 10:52:50|||||||||1
1746096780000|2025-05-01 10:53:00|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|3
1746096790000|2025-05-01 10:53:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746096820000|2025-05-01 10:53:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|1
1746096860000|2025-05-01 10:54:20|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|1
1746097010000|2025-05-01 10:56:50|||||||||1
1746097040000|2025-05-01 10:57:20|||||||||1
1746097200000|2025-05-01 11:00:00|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|9
1746097230000|2025-05-01 11:00:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746097240000|2025-05-01 11:00:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746097260000|2025-05-01 11:01:00|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|2
1746097270000|2025-05-01 11:01:10|23.39|23.23|23.38|23.22|23.39|23.23|23.34|23.18|14
1746097280000|2025-05-01 11:01:20|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|30
1746097290000|2025-05-01 11:01:30|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|0
1746097380000|2025-05-01 11:03:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|12
1746097500000|2025-05-01 11:05:00|||||||||2
1746097580000|2025-05-01 11:06:20|||||||||1
1746097720000|2025-05-01 11:08:40|||||||||31
1746097760000|2025-05-01 11:09:20|||||||||1
1746097850000|2025-05-01 11:10:50|||||||||5
1746097910000|2025-05-01 11:11:50|||||||||1
1746097950000|2025-05-01 11:12:30|||||||||5
1746097990000|2025-05-01 11:13:10|||||||||1
1746098000000|2025-05-01 11:13:20|||||||||2
1746098030000|2025-05-01 11:13:50|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|10
1746098040000|2025-05-01 11:14:00|23.32|23.16|23.32|23.16|23.34|23.18|23.32|23.16|0
1746098050000|2025-05-01 11:14:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746098060000|2025-05-01 11:14:20|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|20
1746098100000|2025-05-01 11:15:00|||||||||2
1746098140000|2025-05-01 11:15:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746098150000|2025-05-01 11:15:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746098210000|2025-05-01 11:16:50|||||||||2
1746098220000|2025-05-01 11:17:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746098240000|2025-05-01 11:17:20|||||||||1
1746098250000|2025-05-01 11:17:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746098280000|2025-05-01 11:18:00|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|3
1746098310000|2025-05-01 11:18:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746098360000|2025-05-01 11:19:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|6
1746098380000|2025-05-01 11:19:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746098390000|2025-05-01 11:19:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746098430000|2025-05-01 11:20:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|2
1746098530000|2025-05-01 11:22:10|23.43|23.27|23.41|23.25|23.43|23.27|23.4|23.24|4
1746098540000|2025-05-01 11:22:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|3
1746098570000|2025-05-01 11:22:50|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|0
1746098580000|2025-05-01 11:23:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746098600000|2025-05-01 11:23:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746098630000|2025-05-01 11:23:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|4
1746098640000|2025-05-01 11:24:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|2
1746098650000|2025-05-01 11:24:10|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|0
1746098660000|2025-05-01 11:24:20|23.43|23.27|23.44|23.28|23.44|23.28|23.41|23.25|0
1746098680000|2025-05-01 11:24:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746098690000|2025-05-01 11:24:50|23.41|23.25|23.39|23.23|23.43|23.27|23.39|23.23|8
1746098700000|2025-05-01 11:25:00|||||||||3
1746098710000|2025-05-01 11:25:10|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|0
1746098720000|2025-05-01 11:25:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|0
1746098730000|2025-05-01 11:25:30|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|0
1746098740000|2025-05-01 11:25:40|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|1
1746098750000|2025-05-01 11:25:50|23.39|23.23|23.43|23.27|23.44|23.28|23.39|23.23|5
1746098760000|2025-05-01 11:26:00|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|0
1746098770000|2025-05-01 11:26:10|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|1
1746098790000|2025-05-01 11:26:30|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|0
1746098800000|2025-05-01 11:26:40|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746098810000|2025-05-01 11:26:50|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|2
1746098820000|2025-05-01 11:27:00|23.44|23.28|23.44|23.28|23.44|23.28|23.43|23.27|0
1746098830000|2025-05-01 11:27:10|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1746098900000|2025-05-01 11:28:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|0
1746098910000|2025-05-01 11:28:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746098920000|2025-05-01 11:28:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746099020000|2025-05-01 11:30:20|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|10
1746099120000|2025-05-01 11:32:00|||||||||9
1746099140000|2025-05-01 11:32:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|7
1746099150000|2025-05-01 11:32:30|||||||||2
1746099160000|2025-05-01 11:32:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|1
1746099170000|2025-05-01 11:32:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|4
1746099230000|2025-05-01 11:33:50|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|8
1746099240000|2025-05-01 11:34:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|0
1746099280000|2025-05-01 11:34:40|||||||||6
1746099290000|2025-05-01 11:34:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746099300000|2025-05-01 11:35:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746099350000|2025-05-01 11:35:50|||||||||1
1746099460000|2025-05-01 11:37:40|||||||||1
1746099490000|2025-05-01 11:38:10|||||||||1
1746099500000|2025-05-01 11:38:20|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|1
1746099510000|2025-05-01 11:38:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746099530000|2025-05-01 11:38:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746099550000|2025-05-01 11:39:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746099570000|2025-05-01 11:39:30|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|3
1746099580000|2025-05-01 11:39:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|1
1746099590000|2025-05-01 11:39:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746099620000|2025-05-01 11:40:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|4
1746099630000|2025-05-01 11:40:30|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746099670000|2025-05-01 11:41:10|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|2
1746099680000|2025-05-01 11:41:20|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|3
1746099700000|2025-05-01 11:41:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|0
1746099710000|2025-05-01 11:41:50|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|1
1746099720000|2025-05-01 11:42:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746099770000|2025-05-01 11:42:50|||||||||1
1746099790000|2025-05-01 11:43:10|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|1
1746099810000|2025-05-01 11:43:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746099820000|2025-05-01 11:43:40|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|0
1746099830000|2025-05-01 11:43:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746099840000|2025-05-01 11:44:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746099850000|2025-05-01 11:44:10|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|8
1746100090000|2025-05-01 11:48:10|||||||||1
1746100100000|2025-05-01 11:48:20|||||||||2
1746100110000|2025-05-01 11:48:30|23.32|23.16|23.31|23.15|23.34|23.18|23.29|23.13|3
1746100120000|2025-05-01 11:48:40|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|0
1746100130000|2025-05-01 11:48:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746100150000|2025-05-01 11:49:10|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100160000|2025-05-01 11:49:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100180000|2025-05-01 11:49:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100190000|2025-05-01 11:49:50|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100200000|2025-05-01 11:50:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746100210000|2025-05-01 11:50:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|18
1746100240000|2025-05-01 11:50:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1746100250000|2025-05-01 11:50:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|1
1746100260000|2025-05-01 11:51:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|0
1746100270000|2025-05-01 11:51:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746100280000|2025-05-01 11:51:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|61
1746100310000|2025-05-01 11:51:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|10
1746100320000|2025-05-01 11:52:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|3
1746100330000|2025-05-01 11:52:10|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|1
1746100340000|2025-05-01 11:52:20|||||||||12
1746100370000|2025-05-01 11:52:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|33
1746100410000|2025-05-01 11:53:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|31
1746100470000|2025-05-01 11:54:30|||||||||2
1746100480000|2025-05-01 11:54:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746100510000|2025-05-01 11:55:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1746100530000|2025-05-01 11:55:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1746100550000|2025-05-01 11:55:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|4
1746100560000|2025-05-01 11:56:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|0
1746100620000|2025-05-01 11:57:00|||||||||3
1746100740000|2025-05-01 11:59:00|||||||||6
1746100760000|2025-05-01 11:59:20|||||||||6
1746100780000|2025-05-01 11:59:40|||||||||1
1746100840000|2025-05-01 12:00:40|||||||||11
1746100950000|2025-05-01 12:02:30|||||||||1
1746101030000|2025-05-01 12:03:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|10
1746101040000|2025-05-01 12:04:00|||||||||4
1746101060000|2025-05-01 12:04:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746101070000|2025-05-01 12:04:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1746101080000|2025-05-01 12:04:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|4
1746101090000|2025-05-01 12:04:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746101100000|2025-05-01 12:05:00|||||||||3
1746101130000|2025-05-01 12:05:30|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101150000|2025-05-01 12:05:50|||||||||1
1746101160000|2025-05-01 12:06:00|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1746101170000|2025-05-01 12:06:10|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|3
1746101190000|2025-05-01 12:06:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746101210000|2025-05-01 12:06:50|23.22|23.06|23.22|23.06|23.23|23.07|23.22|23.06|0
1746101220000|2025-05-01 12:07:00|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|0
1746101230000|2025-05-01 12:07:10|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|0
1746101270000|2025-05-01 12:07:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1746101280000|2025-05-01 12:08:00|23.26|23.1|23.25|23.09|23.26|23.1|23.23|23.07|0
1746101290000|2025-05-01 12:08:10|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|0
1746101300000|2025-05-01 12:08:20|||||||||2
1746101340000|2025-05-01 12:09:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746101350000|2025-05-01 12:09:10|23.25|23.09|23.25|23.09|23.26|23.1|23.23|23.07|1
1746101360000|2025-05-01 12:09:20|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|3
1746101370000|2025-05-01 12:09:30|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|1
1746101380000|2025-05-01 12:09:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1746101390000|2025-05-01 12:09:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1746101400000|2025-05-01 12:10:00|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101410000|2025-05-01 12:10:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101420000|2025-05-01 12:10:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1746101440000|2025-05-01 12:10:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746101460000|2025-05-01 12:11:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746101470000|2025-05-01 12:11:10|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|0
1746101480000|2025-05-01 12:11:20|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|0
1746101500000|2025-05-01 12:11:40|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|1
1746101520000|2025-05-01 12:12:00|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|0
1746101540000|2025-05-01 12:12:20|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|1
1746101580000|2025-05-01 12:13:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|9
1746101600000|2025-05-01 12:13:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746101650000|2025-05-01 12:14:10|||||||||2
1746101740000|2025-05-01 12:15:40|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|6
1746101760000|2025-05-01 12:16:00|||||||||1
1746101770000|2025-05-01 12:16:10|||||||||14
1746101820000|2025-05-01 12:17:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746101830000|2025-05-01 12:17:10|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|1
1746101840000|2025-05-01 12:17:20|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1746101850000|2025-05-01 12:17:30|23.2|23.04|23.2|23.04|23.21|23.05|23.18|23.02|2
1746101860000|2025-05-01 12:17:40|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|1
1746101870000|2025-05-01 12:17:50|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1746101880000|2025-05-01 12:18:00|23.18|23.02|23.18|23.02|23.21|23.05|23.18|23.02|3
1746101940000|2025-05-01 12:19:00|||||||||1
1746101950000|2025-05-01 12:19:10|23.2|23.04|23.18|23.02|23.21|23.05|23.18|23.02|7
1746101970000|2025-05-01 12:19:30|||||||||1
1746101980000|2025-05-01 12:19:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746101990000|2025-05-01 12:19:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|9
1746102040000|2025-05-01 12:20:40|||||||||38
1746102100000|2025-05-01 12:21:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|14
1746102140000|2025-05-01 12:22:20|||||||||1
1746102150000|2025-05-01 12:22:30|||||||||1
1746102180000|2025-05-01 12:23:00|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1746102250000|2025-05-01 12:24:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1746102280000|2025-05-01 12:24:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|4
1746102370000|2025-05-01 12:26:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|70
1746102430000|2025-05-01 12:27:10|23.23|23.07|23.23|23.07|23.26|23.1|23.23|23.07|11
1746102450000|2025-05-01 12:27:30|||||||||8
1746102460000|2025-05-01 12:27:40|||||||||3
1746102470000|2025-05-01 12:27:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|21
1746102500000|2025-05-01 12:28:20|||||||||1
1746102550000|2025-05-01 12:29:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746102570000|2025-05-01 12:29:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|7
1746102580000|2025-05-01 12:29:40|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746102600000|2025-05-01 12:30:00|23.27|23.11|23.3|23.14|23.34|23.18|23.27|23.11|49
1746102610000|2025-05-01 12:30:10|23.29|23.13|23.31|23.15|23.31|23.15|23.26|23.1|4
1746102620000|2025-05-01 12:30:20|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|18
1746102630000|2025-05-01 12:30:30|23.34|23.18|23.36|23.2|23.37|23.21|23.34|23.18|3
1746102640000|2025-05-01 12:30:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|8
1746102650000|2025-05-01 12:30:50|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|41
1746102660000|2025-05-01 12:31:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|15
1746102670000|2025-05-01 12:31:10|||||||||1
1746102690000|2025-05-01 12:31:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|20
1746102700000|2025-05-01 12:31:40|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|94
1746102730000|2025-05-01 12:32:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|27
1746102750000|2025-05-01 12:32:30|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|12
1746102760000|2025-05-01 12:32:40|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|42
1746102770000|2025-05-01 12:32:50|||||||||1
1746102780000|2025-05-01 12:33:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|6
1746102790000|2025-05-01 12:33:10|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|2
1746102800000|2025-05-01 12:33:20|23.26|23.1|23.26|23.1|23.26|23.1|23.23|23.07|9
1746102830000|2025-05-01 12:33:50|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|12
1746102850000|2025-05-01 12:34:10|||||||||11
1746102880000|2025-05-01 12:34:40|||||||||6
1746102890000|2025-05-01 12:34:50|||||||||2
1746102900000|2025-05-01 12:35:00|||||||||59
1746102930000|2025-05-01 12:35:30|||||||||3
1746102960000|2025-05-01 12:36:00|||||||||16
1746102980000|2025-05-01 12:36:20|23.3|23.14|23.26|23.1|23.3|23.14|23.26|23.1|19
1746102990000|2025-05-01 12:36:30|23.27|23.11|23.26|23.1|23.31|23.15|23.26|23.1|3
1746103040000|2025-05-01 12:37:20|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746103070000|2025-05-01 12:37:50|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|3
1746103080000|2025-05-01 12:38:00|23.27|23.11|23.31|23.15|23.31|23.15|23.26|23.1|8
1746103100000|2025-05-01 12:38:20|||||||||1
1746103130000|2025-05-01 12:38:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746103140000|2025-05-01 12:39:00|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1746103160000|2025-05-01 12:39:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103180000|2025-05-01 12:39:40|||||||||4
1746103200000|2025-05-01 12:40:00|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103220000|2025-05-01 12:40:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103230000|2025-05-01 12:40:30|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103240000|2025-05-01 12:40:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746103260000|2025-05-01 12:41:00|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|8
1746103270000|2025-05-01 12:41:10|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|1
1746103280000|2025-05-01 12:41:20|23.3|23.14|23.26|23.1|23.3|23.14|23.26|23.1|2
1746103310000|2025-05-01 12:41:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|61
1746103330000|2025-05-01 12:42:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746103340000|2025-05-01 12:42:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103350000|2025-05-01 12:42:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103360000|2025-05-01 12:42:40|||||||||8
1746103380000|2025-05-01 12:43:00|||||||||1
1746103390000|2025-05-01 12:43:10|||||||||2
1746103400000|2025-05-01 12:43:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|9
1746103510000|2025-05-01 12:45:10|||||||||7
1746103540000|2025-05-01 12:45:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1746103550000|2025-05-01 12:45:50|||||||||3
1746103560000|2025-05-01 12:46:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1746103570000|2025-05-01 12:46:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103690000|2025-05-01 12:48:10|||||||||2
1746103700000|2025-05-01 12:48:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746103720000|2025-05-01 12:48:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746103740000|2025-05-01 12:49:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746103750000|2025-05-01 12:49:10|||||||||4
1746103770000|2025-05-01 12:49:30|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|1
1746103780000|2025-05-01 12:49:40|||||||||2
1746103800000|2025-05-01 12:50:00|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|2
1746103810000|2025-05-01 12:50:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746103820000|2025-05-01 12:50:20|||||||||3
1746103860000|2025-05-01 12:51:00|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|4
1746103870000|2025-05-01 12:51:10|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746103900000|2025-05-01 12:51:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746103920000|2025-05-01 12:52:00|||||||||2
1746103930000|2025-05-01 12:52:10|23.4|23.24|23.41|23.25|23.41|23.25|23.39|23.23|2
1746104000000|2025-05-01 12:53:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746104020000|2025-05-01 12:53:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746104150000|2025-05-01 12:55:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746104160000|2025-05-01 12:56:00|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|0
1746104190000|2025-05-01 12:56:30|23.39|23.23|23.4|23.24|23.41|23.25|23.39|23.23|0
1746104210000|2025-05-01 12:56:50|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|0
1746104220000|2025-05-01 12:57:00|23.4|23.24|23.41|23.25|23.41|23.25|23.39|23.23|0
1746104260000|2025-05-01 12:57:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|27
1746104310000|2025-05-01 12:58:30|||||||||1
1746104400000|2025-05-01 13:00:00|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|12
1746104420000|2025-05-01 13:00:20|23.46|23.3|23.46|23.3|23.48|23.32|23.46|23.3|0
1746104430000|2025-05-01 13:00:30|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|3
1746104440000|2025-05-01 13:00:40|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|1
1746104450000|2025-05-01 13:00:50|23.45|23.29|23.46|23.3|23.48|23.32|23.45|23.29|0
1746104460000|2025-05-01 13:01:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|0
1746104480000|2025-05-01 13:01:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104490000|2025-05-01 13:01:30|||||||||5
1746104600000|2025-05-01 13:03:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|11
1746104610000|2025-05-01 13:03:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104640000|2025-05-01 13:04:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746104650000|2025-05-01 13:04:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746104660000|2025-05-01 13:04:20|23.49|23.33|23.5|23.34|23.51|23.35|23.49|23.33|2
1746104670000|2025-05-01 13:04:30|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|0
1746104680000|2025-05-01 13:04:40|||||||||1
1746104690000|2025-05-01 13:04:50|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|1
1746104700000|2025-05-01 13:05:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746104720000|2025-05-01 13:05:20|||||||||1
1746104730000|2025-05-01 13:05:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746104760000|2025-05-01 13:06:00|23.48|23.32|23.46|23.3|23.49|23.33|23.46|23.3|15
1746104770000|2025-05-01 13:06:10|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|0
1746104780000|2025-05-01 13:06:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746104790000|2025-05-01 13:06:30|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|0
1746104800000|2025-05-01 13:06:40|23.46|23.3|23.48|23.32|23.49|23.33|23.46|23.3|3
1746104810000|2025-05-01 13:06:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104820000|2025-05-01 13:07:00|23.48|23.32|23.48|23.32|23.49|23.33|23.46|23.3|0
1746104830000|2025-05-01 13:07:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|5
1746104840000|2025-05-01 13:07:20|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746104850000|2025-05-01 13:07:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746104860000|2025-05-01 13:07:40|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|0
1746104920000|2025-05-01 13:08:40|||||||||6
1746104950000|2025-05-01 13:09:10|||||||||7
1746104980000|2025-05-01 13:09:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746105000000|2025-05-01 13:10:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105010000|2025-05-01 13:10:10|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|0
1746105020000|2025-05-01 13:10:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746105030000|2025-05-01 13:10:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105040000|2025-05-01 13:10:40|||||||||1
1746105050000|2025-05-01 13:10:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746105060000|2025-05-01 13:11:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105150000|2025-05-01 13:12:30|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746105160000|2025-05-01 13:12:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105180000|2025-05-01 13:13:00|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746105210000|2025-05-01 13:13:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746105220000|2025-05-01 13:13:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746105230000|2025-05-01 13:13:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746105240000|2025-05-01 13:14:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746105250000|2025-05-01 13:14:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|2
1746105280000|2025-05-01 13:14:40|||||||||1
1746105290000|2025-05-01 13:14:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105330000|2025-05-01 13:15:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105460000|2025-05-01 13:17:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746105470000|2025-05-01 13:17:50|||||||||4
1746105480000|2025-05-01 13:18:00|||||||||6
1746105510000|2025-05-01 13:18:30|||||||||4
1746105530000|2025-05-01 13:18:50|||||||||10
1746105550000|2025-05-01 13:19:10|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|2
1746105560000|2025-05-01 13:19:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|18
1746105570000|2025-05-01 13:19:30|||||||||3
1746105580000|2025-05-01 13:19:40|||||||||1
1746105590000|2025-05-01 13:19:50|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|10
1746105750000|2025-05-01 13:22:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746105760000|2025-05-01 13:22:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746105820000|2025-05-01 13:23:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746105870000|2025-05-01 13:24:30|||||||||1
1746105890000|2025-05-01 13:24:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|7
1746105900000|2025-05-01 13:25:00|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|24
1746105910000|2025-05-01 13:25:10|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|2
1746105920000|2025-05-01 13:25:20|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1746105930000|2025-05-01 13:25:30|||||||||1
1746106070000|2025-05-01 13:27:50|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|1
1746106080000|2025-05-01 13:28:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746106090000|2025-05-01 13:28:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746106110000|2025-05-01 13:28:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1746106120000|2025-05-01 13:28:40|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|7
1746106130000|2025-05-01 13:28:50|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|25
1746106170000|2025-05-01 13:29:30|||||||||5
1746106200000|2025-05-01 13:30:00|23.23|23.07|23.21|23.05|23.26|23.1|23.21|23.05|92
1746106210000|2025-05-01 13:30:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|56
1746106220000|2025-05-01 13:30:20|||||||||6
1746106230000|2025-05-01 13:30:30|||||||||15
1746106240000|2025-05-01 13:30:40|||||||||2
1746106250000|2025-05-01 13:30:50|23.24|23.08|23.29|23.13|23.29|23.13|23.24|23.08|59
1746106260000|2025-05-01 13:31:00|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|2
1746106270000|2025-05-01 13:31:10|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|8
1746106280000|2025-05-01 13:31:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|14
1746106290000|2025-05-01 13:31:30|||||||||19
1746106300000|2025-05-01 13:31:40|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|42
1746106310000|2025-05-01 13:31:50|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|38
1746106320000|2025-05-01 13:32:00|||||||||2
1746106330000|2025-05-01 13:32:10|23.5|23.34|23.46|23.3|23.51|23.35|23.46|23.3|38
1746106340000|2025-05-01 13:32:20|23.48|23.32|23.46|23.3|23.49|23.33|23.44|23.28|56
1746106350000|2025-05-01 13:32:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746106360000|2025-05-01 13:32:40|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|19
1746106370000|2025-05-01 13:32:50|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|4
1746106380000|2025-05-01 13:33:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|28
1746106390000|2025-05-01 13:33:10|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|14
1746106400000|2025-05-01 13:33:20|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|53
1746106410000|2025-05-01 13:33:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|23
1746106420000|2025-05-01 13:33:40|23.59|23.43|23.59|23.43|23.61|23.45|23.56|23.4|16
1746106430000|2025-05-01 13:33:50|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|14
1746106440000|2025-05-01 13:34:00|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|41
1746106450000|2025-05-01 13:34:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|29
1746106460000|2025-05-01 13:34:20|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|22
1746106470000|2025-05-01 13:34:30|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|59
1746106490000|2025-05-01 13:34:50|||||||||1
1746106500000|2025-05-01 13:35:00|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|25
1746106510000|2025-05-01 13:35:10|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|25
1746106520000|2025-05-01 13:35:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|22
1746106530000|2025-05-01 13:35:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|8
1746106540000|2025-05-01 13:35:40|23.51|23.35|23.51|23.35|23.54|23.38|23.49|23.33|101
1746106550000|2025-05-01 13:35:50|23.5|23.34|23.49|23.33|23.54|23.38|23.49|23.33|9
1746106560000|2025-05-01 13:36:00|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|5
1746106570000|2025-05-01 13:36:10|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|22
1746106580000|2025-05-01 13:36:20|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|52
1746106590000|2025-05-01 13:36:30|23.51|23.35|23.47|23.31|23.51|23.35|23.47|23.31|16
1746106600000|2025-05-01 13:36:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|1
1746106610000|2025-05-01 13:36:50|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|10
1746106620000|2025-05-01 13:37:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|24
1746106640000|2025-05-01 13:37:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|6
1746106650000|2025-05-01 13:37:30|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|30
1746106660000|2025-05-01 13:37:40|23.45|23.29|23.41|23.25|23.46|23.3|23.41|23.25|118
1746106670000|2025-05-01 13:37:50|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|45
1746106680000|2025-05-01 13:38:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|13
1746106700000|2025-05-01 13:38:20|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|65
1746106710000|2025-05-01 13:38:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|62
1746106720000|2025-05-01 13:38:40|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|19
1746106740000|2025-05-01 13:39:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|48
1746106750000|2025-05-01 13:39:10|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|55
1746106760000|2025-05-01 13:39:20|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|17
1746106770000|2025-05-01 13:39:30|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|15
1746106780000|2025-05-01 13:39:40|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|12
1746106790000|2025-05-01 13:39:50|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|10
1746106800000|2025-05-01 13:40:00|23.49|23.33|23.49|23.33|23.51|23.35|23.46|23.3|37
1746106810000|2025-05-01 13:40:10|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|34
1746106820000|2025-05-01 13:40:20|23.5|23.34|23.51|23.35|23.54|23.38|23.5|23.34|29
1746106830000|2025-05-01 13:40:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|59
1746106840000|2025-05-01 13:40:40|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|40
1746106850000|2025-05-01 13:40:50|23.51|23.35|23.54|23.38|23.54|23.38|23.5|23.34|19
1746106860000|2025-05-01 13:41:00|||||||||1
1746106870000|2025-05-01 13:41:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|5
1746106880000|2025-05-01 13:41:20|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|18
1746106890000|2025-05-01 13:41:30|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|30
1746106900000|2025-05-01 13:41:40|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|39
1746106910000|2025-05-01 13:41:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|27
1746106920000|2025-05-01 13:42:00|23.56|23.4|23.55|23.39|23.59|23.43|23.55|23.39|16
1746106930000|2025-05-01 13:42:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|2
1746106940000|2025-05-01 13:42:20|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|19
1746106950000|2025-05-01 13:42:30|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|7
1746106960000|2025-05-01 13:42:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|14
1746106980000|2025-05-01 13:43:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|37
1746106990000|2025-05-01 13:43:10|23.56|23.4|23.56|23.4|23.59|23.43|23.54|23.38|32
1746107000000|2025-05-01 13:43:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746107020000|2025-05-01 13:43:40|23.56|23.4|23.59|23.43|23.59|23.43|23.54|23.38|26
1746107030000|2025-05-01 13:43:50|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|2
1746107040000|2025-05-01 13:44:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|37
1746107050000|2025-05-01 13:44:10|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|24
1746107060000|2025-05-01 13:44:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|58
1746107070000|2025-05-01 13:44:30|||||||||5
1746107080000|2025-05-01 13:44:40|||||||||11
1746107090000|2025-05-01 13:44:50|||||||||25
1746107100000|2025-05-01 13:45:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|7
1746107110000|2025-05-01 13:45:10|||||||||4
1746107130000|2025-05-01 13:45:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|24
1746107140000|2025-05-01 13:45:40|||||||||1
1746107150000|2025-05-01 13:45:50|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|34
1746107160000|2025-05-01 13:46:00|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|19
1746107170000|2025-05-01 13:46:10|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|7
1746107180000|2025-05-01 13:46:20|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|2
1746107190000|2025-05-01 13:46:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|20
1746107200000|2025-05-01 13:46:40|||||||||38
1746107210000|2025-05-01 13:46:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746107220000|2025-05-01 13:47:00|||||||||5
1746107230000|2025-05-01 13:47:10|||||||||2
1746107240000|2025-05-01 13:47:20|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|25
1746107250000|2025-05-01 13:47:30|||||||||5
1746107260000|2025-05-01 13:47:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|48
1746107270000|2025-05-01 13:47:50|||||||||13
1746107280000|2025-05-01 13:48:00|||||||||16
1746107290000|2025-05-01 13:48:10|||||||||5
1746107300000|2025-05-01 13:48:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746107310000|2025-05-01 13:48:30|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|26
1746107320000|2025-05-01 13:48:40|||||||||2
1746107330000|2025-05-01 13:48:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|1
1746107340000|2025-05-01 13:49:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|14
1746107350000|2025-05-01 13:49:10|||||||||1
1746107360000|2025-05-01 13:49:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|39
1746107380000|2025-05-01 13:49:40|||||||||6
1746107390000|2025-05-01 13:49:50|||||||||2
1746107400000|2025-05-01 13:50:00|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|14
1746107410000|2025-05-01 13:50:10|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|8
1746107420000|2025-05-01 13:50:20|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|97
1746107430000|2025-05-01 13:50:30|||||||||2
1746107440000|2025-05-01 13:50:40|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|54
1746107450000|2025-05-01 13:50:50|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|4
1746107460000|2025-05-01 13:51:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|4
1746107470000|2025-05-01 13:51:10|23.37|23.21|23.37|23.21|23.39|23.23|23.36|23.2|18
1746107480000|2025-05-01 13:51:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746107490000|2025-05-01 13:51:30|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|30
1746107500000|2025-05-01 13:51:40|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|1
1746107510000|2025-05-01 13:51:50|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|11
1746107520000|2025-05-01 13:52:00|||||||||1
1746107530000|2025-05-01 13:52:10|||||||||1
1746107540000|2025-05-01 13:52:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|45
1746107550000|2025-05-01 13:52:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|1
1746107560000|2025-05-01 13:52:40|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|97
1746107570000|2025-05-01 13:52:50|||||||||51
1746107590000|2025-05-01 13:53:10|||||||||11
1746107600000|2025-05-01 13:53:20|||||||||16
1746107610000|2025-05-01 13:53:30|||||||||34
1746107620000|2025-05-01 13:53:40|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|38
1746107630000|2025-05-01 13:53:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1746107640000|2025-05-01 13:54:00|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|11
1746107650000|2025-05-01 13:54:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746107660000|2025-05-01 13:54:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|33
1746107670000|2025-05-01 13:54:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|6
1746107680000|2025-05-01 13:54:40|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1746107690000|2025-05-01 13:54:50|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1746107700000|2025-05-01 13:55:00|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|17
1746107720000|2025-05-01 13:55:20|||||||||17
1746107730000|2025-05-01 13:55:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|30
1746107740000|2025-05-01 13:55:40|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|35
1746107750000|2025-05-01 13:55:50|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|45
1746107760000|2025-05-01 13:56:00|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|15
1746107780000|2025-05-01 13:56:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|25
1746107790000|2025-05-01 13:56:30|23.41|23.25|23.41|23.25|23.44|23.28|23.39|23.23|16
1746107800000|2025-05-01 13:56:40|23.39|23.23|23.46|23.3|23.46|23.3|23.39|23.23|10
1746107810000|2025-05-01 13:56:50|||||||||5
1746107820000|2025-05-01 13:57:00|||||||||1
1746107830000|2025-05-01 13:57:10|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|31
1746107840000|2025-05-01 13:57:20|||||||||4
1746107850000|2025-05-01 13:57:30|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|14
1746107860000|2025-05-01 13:57:40|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|8
1746107870000|2025-05-01 13:57:50|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|3
1746107880000|2025-05-01 13:58:00|23.47|23.31|23.51|23.35|23.51|23.35|23.46|23.3|8
1746107890000|2025-05-01 13:58:10|||||||||4
1746107910000|2025-05-01 13:58:30|||||||||6
1746107920000|2025-05-01 13:58:40|||||||||1
1746107940000|2025-05-01 13:59:00|||||||||13
1746107950000|2025-05-01 13:59:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|21
1746107960000|2025-05-01 13:59:20|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|22
1746107970000|2025-05-01 13:59:30|||||||||17
1746107980000|2025-05-01 13:59:40|||||||||7
1746107990000|2025-05-01 13:59:50|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|14
1746108000000|2025-05-01 14:00:00|23.51|23.35|23.51|23.35|23.56|23.4|23.44|23.28|168
1746108010000|2025-05-01 14:00:10|23.5|23.34|23.51|23.35|23.51|23.35|23.44|23.28|44
1746108020000|2025-05-01 14:00:20|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|22
1746108030000|2025-05-01 14:00:30|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|49
1746108040000|2025-05-01 14:00:40|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|4
1746108050000|2025-05-01 14:00:50|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|8
1746108060000|2025-05-01 14:01:00|23.49|23.33|23.51|23.35|23.51|23.35|23.44|23.28|36
1746108070000|2025-05-01 14:01:10|23.54|23.38|23.56|23.4|23.59|23.43|23.51|23.35|51
1746108080000|2025-05-01 14:01:20|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|11
1746108090000|2025-05-01 14:01:30|23.55|23.39|23.51|23.35|23.56|23.4|23.51|23.35|19
1746108100000|2025-05-01 14:01:40|||||||||4
1746108110000|2025-05-01 14:01:50|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|5
1746108120000|2025-05-01 14:02:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|47
1746108130000|2025-05-01 14:02:10|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|9
1746108140000|2025-05-01 14:02:20|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|6
1746108150000|2025-05-01 14:02:30|||||||||1
1746108160000|2025-05-01 14:02:40|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|6
1746108170000|2025-05-01 14:02:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|8
1746108180000|2025-05-01 14:03:00|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|49
1746108190000|2025-05-01 14:03:10|||||||||13
1746108200000|2025-05-01 14:03:20|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|61
1746108210000|2025-05-01 14:03:30|||||||||2
1746108220000|2025-05-01 14:03:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|32
1746108230000|2025-05-01 14:03:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|2
1746108240000|2025-05-01 14:04:00|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|28
1746108250000|2025-05-01 14:04:10|23.39|23.23|23.39|23.23|23.39|23.23|23.36|23.2|14
1746108260000|2025-05-01 14:04:20|23.36|23.2|23.39|23.23|23.4|23.24|23.36|23.2|3
1746108270000|2025-05-01 14:04:30|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|69
1746108280000|2025-05-01 14:04:40|23.4|23.24|23.39|23.23|23.44|23.28|23.39|23.23|10
1746108290000|2025-05-01 14:04:50|23.4|23.24|23.39|23.23|23.44|23.28|23.39|23.23|4
1746108300000|2025-05-01 14:05:00|||||||||3
1746108310000|2025-05-01 14:05:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|23
1746108320000|2025-05-01 14:05:20|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|0
1746108330000|2025-05-01 14:05:30|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|18
1746108340000|2025-05-01 14:05:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|30
1746108360000|2025-05-01 14:06:00|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|52
1746108370000|2025-05-01 14:06:10|23.36|23.2|23.35|23.19|23.36|23.2|23.34|23.18|0
1746108380000|2025-05-01 14:06:20|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|7
1746108390000|2025-05-01 14:06:30|||||||||1
1746108400000|2025-05-01 14:06:40|23.32|23.16|23.34|23.18|23.34|23.18|23.31|23.15|21
1746108410000|2025-05-01 14:06:50|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|22
1746108420000|2025-05-01 14:07:00|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|3
1746108430000|2025-05-01 14:07:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|0
1746108440000|2025-05-01 14:07:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|13
1746108450000|2025-05-01 14:07:30|||||||||15
1746108470000|2025-05-01 14:07:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|9
1746108480000|2025-05-01 14:08:00|||||||||4
1746108490000|2025-05-01 14:08:10|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|9
1746108500000|2025-05-01 14:08:20|23.49|23.33|23.49|23.33|23.49|23.33|23.44|23.28|64
1746108510000|2025-05-01 14:08:30|23.47|23.31|23.44|23.28|23.49|23.33|23.44|23.28|13
1746108530000|2025-05-01 14:08:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746108540000|2025-05-01 14:09:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|17
1746108550000|2025-05-01 14:09:10|||||||||1
1746108570000|2025-05-01 14:09:30|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|31
1746108580000|2025-05-01 14:09:40|||||||||4
1746108590000|2025-05-01 14:09:50|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|22
1746108600000|2025-05-01 14:10:00|||||||||7
1746108610000|2025-05-01 14:10:10|23.44|23.28|23.44|23.28|23.49|23.33|23.44|23.28|39
1746108620000|2025-05-01 14:10:20|23.45|23.29|23.49|23.33|23.49|23.33|23.44|23.28|73
1746108630000|2025-05-01 14:10:30|23.44|23.28|23.45|23.29|23.46|23.3|23.44|23.28|194
1746108640000|2025-05-01 14:10:40|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|56
1746108650000|2025-05-01 14:10:50|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|64
1746108660000|2025-05-01 14:11:00|23.41|23.25|23.42|23.26|23.44|23.28|23.41|23.25|11
1746108670000|2025-05-01 14:11:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|8
1746108690000|2025-05-01 14:11:30|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|30
1746108700000|2025-05-01 14:11:40|23.41|23.25|23.44|23.28|23.46|23.3|23.41|23.25|59
1746108710000|2025-05-01 14:11:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|43
1746108720000|2025-05-01 14:12:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|1
1746108730000|2025-05-01 14:12:10|||||||||1
1746108740000|2025-05-01 14:12:20|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|21
1746108750000|2025-05-01 14:12:30|||||||||2
1746108760000|2025-05-01 14:12:40|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|14
1746108770000|2025-05-01 14:12:50|23.44|23.28|23.45|23.29|23.46|23.3|23.44|23.28|0
1746108780000|2025-05-01 14:13:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|3
1746108790000|2025-05-01 14:13:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|31
1746108800000|2025-05-01 14:13:20|||||||||3
1746108810000|2025-05-01 14:13:30|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|46
1746108820000|2025-05-01 14:13:40|||||||||1
1746108830000|2025-05-01 14:13:50|||||||||4
1746108840000|2025-05-01 14:14:00|23.35|23.19|23.31|23.15|23.36|23.2|23.31|23.15|13
1746108850000|2025-05-01 14:14:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|5
1746108860000|2025-05-01 14:14:20|||||||||1
1746108870000|2025-05-01 14:14:30|||||||||6
1746108880000|2025-05-01 14:14:40|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|8
1746108890000|2025-05-01 14:14:50|||||||||9
1746108900000|2025-05-01 14:15:00|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|4
1746108910000|2025-05-01 14:15:10|||||||||1
1746108920000|2025-05-01 14:15:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|47
1746108930000|2025-05-01 14:15:30|||||||||9
1746108940000|2025-05-01 14:15:40|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|5
1746108950000|2025-05-01 14:15:50|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|11
1746108960000|2025-05-01 14:16:00|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|7
1746108970000|2025-05-01 14:16:10|||||||||78
1746108990000|2025-05-01 14:16:30|||||||||6
1746109000000|2025-05-01 14:16:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|17
1746109010000|2025-05-01 14:16:50|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|14
1746109020000|2025-05-01 14:17:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746109030000|2025-05-01 14:17:10|23.31|23.15|23.31|23.15|23.35|23.19|23.31|23.15|20
1746109050000|2025-05-01 14:17:30|||||||||2
1746109060000|2025-05-01 14:17:40|23.3|23.14|23.28|23.12|23.31|23.15|23.28|23.12|33
1746109070000|2025-05-01 14:17:50|||||||||1
1746109080000|2025-05-01 14:18:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|2
1746109090000|2025-05-01 14:18:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|96
1746109100000|2025-05-01 14:18:20|||||||||47
1746109110000|2025-05-01 14:18:30|||||||||1
1746109120000|2025-05-01 14:18:40|||||||||2
1746109140000|2025-05-01 14:19:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|40
1746109150000|2025-05-01 14:19:10|23.26|23.1|23.28|23.12|23.3|23.14|23.26|23.1|19
1746109160000|2025-05-01 14:19:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746109170000|2025-05-01 14:19:30|||||||||4
1746109180000|2025-05-01 14:19:40|||||||||1
1746109190000|2025-05-01 14:19:50|||||||||1
1746109200000|2025-05-01 14:20:00|23.35|23.19|23.31|23.15|23.35|23.19|23.31|23.15|62
1746109210000|2025-05-01 14:20:10|||||||||1
1746109230000|2025-05-01 14:20:30|||||||||1
1746109240000|2025-05-01 14:20:40|||||||||7
1746109250000|2025-05-01 14:20:50|||||||||1
1746109260000|2025-05-01 14:21:00|||||||||1
1746109270000|2025-05-01 14:21:10|||||||||1
1746109280000|2025-05-01 14:21:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|25
1746109290000|2025-05-01 14:21:30|||||||||3
1746109300000|2025-05-01 14:21:40|||||||||1
1746109310000|2025-05-01 14:21:50|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|18
1746109320000|2025-05-01 14:22:00|||||||||12
1746109330000|2025-05-01 14:22:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|19
1746109340000|2025-05-01 14:22:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|5
1746109360000|2025-05-01 14:22:40|||||||||2
1746109370000|2025-05-01 14:22:50|||||||||4
1746109380000|2025-05-01 14:23:00|||||||||10
1746109390000|2025-05-01 14:23:10|||||||||26
1746109400000|2025-05-01 14:23:20|||||||||5
1746109410000|2025-05-01 14:23:30|||||||||26
1746109420000|2025-05-01 14:23:40|||||||||2
1746109430000|2025-05-01 14:23:50|||||||||2
1746109440000|2025-05-01 14:24:00|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|25
1746109450000|2025-05-01 14:24:10|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|8
1746109460000|2025-05-01 14:24:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746109470000|2025-05-01 14:24:30|||||||||8
1746109480000|2025-05-01 14:24:40|||||||||3
1746109490000|2025-05-01 14:24:50|||||||||3
1746109500000|2025-05-01 14:25:00|||||||||16
1746109510000|2025-05-01 14:25:10|||||||||15
1746109530000|2025-05-01 14:25:30|||||||||3
1746109540000|2025-05-01 14:25:40|||||||||6
1746109550000|2025-05-01 14:25:50|||||||||3
1746109560000|2025-05-01 14:26:00|||||||||1
1746109570000|2025-05-01 14:26:10|||||||||4
1746109580000|2025-05-01 14:26:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|15
1746109590000|2025-05-01 14:26:30|||||||||10
1746109600000|2025-05-01 14:26:40|||||||||2
1746109610000|2025-05-01 14:26:50|||||||||7
1746109620000|2025-05-01 14:27:00|||||||||5
1746109630000|2025-05-01 14:27:10|||||||||6
1746109650000|2025-05-01 14:27:30|||||||||2
1746109660000|2025-05-01 14:27:40|||||||||23
1746109670000|2025-05-01 14:27:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|147
1746109680000|2025-05-01 14:28:00|23.25|23.09|23.26|23.1|23.26|23.1|23.23|23.07|56
1746109690000|2025-05-01 14:28:10|||||||||3
1746109700000|2025-05-01 14:28:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|74
1746109710000|2025-05-01 14:28:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746109720000|2025-05-01 14:28:40|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|13
1746109740000|2025-05-01 14:29:00|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|7
1746109750000|2025-05-01 14:29:10|||||||||1
1746109770000|2025-05-01 14:29:30|||||||||2
1746109780000|2025-05-01 14:29:40|||||||||11
1746109790000|2025-05-01 14:29:50|||||||||7
1746109800000|2025-05-01 14:30:00|||||||||4
1746109810000|2025-05-01 14:30:10|||||||||10
1746109840000|2025-05-01 14:30:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746109850000|2025-05-01 14:30:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|11
1746109860000|2025-05-01 14:31:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|25
1746109880000|2025-05-01 14:31:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746109900000|2025-05-01 14:31:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|28
1746109910000|2025-05-01 14:31:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|15
1746109920000|2025-05-01 14:32:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|14
1746109930000|2025-05-01 14:32:10|||||||||1
1746109950000|2025-05-01 14:32:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|19
1746109970000|2025-05-01 14:32:50|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|5
1746109980000|2025-05-01 14:33:00|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|9
1746109990000|2025-05-01 14:33:10|||||||||5
1746110000000|2025-05-01 14:33:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|11
1746110010000|2025-05-01 14:33:30|||||||||3
1746110020000|2025-05-01 14:33:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|24
1746110050000|2025-05-01 14:34:10|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|80
1746110060000|2025-05-01 14:34:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|9
1746110070000|2025-05-01 14:34:30|||||||||3
1746110090000|2025-05-01 14:34:50|||||||||2
1746110100000|2025-05-01 14:35:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|44
1746110110000|2025-05-01 14:35:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|20
1746110150000|2025-05-01 14:35:50|||||||||3
1746110160000|2025-05-01 14:36:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|21
1746110170000|2025-05-01 14:36:10|||||||||2
1746110180000|2025-05-01 14:36:20|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|40
1746110190000|2025-05-01 14:36:30|||||||||5
1746110200000|2025-05-01 14:36:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|6
1746110210000|2025-05-01 14:36:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|9
1746110220000|2025-05-01 14:37:00|||||||||6
1746110230000|2025-05-01 14:37:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746110240000|2025-05-01 14:37:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|10
1746110250000|2025-05-01 14:37:30|||||||||14
1746110270000|2025-05-01 14:37:50|||||||||6
1746110280000|2025-05-01 14:38:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|36
1746110290000|2025-05-01 14:38:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746110300000|2025-05-01 14:38:20|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|3
1746110320000|2025-05-01 14:38:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|2
1746110330000|2025-05-01 14:38:50|||||||||2
1746110340000|2025-05-01 14:39:00|||||||||4
1746110350000|2025-05-01 14:39:10|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|41
1746110360000|2025-05-01 14:39:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|12
1746110370000|2025-05-01 14:39:30|||||||||2
1746110380000|2025-05-01 14:39:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|7
1746110400000|2025-05-01 14:40:00|||||||||11
1746110410000|2025-05-01 14:40:10|||||||||2
1746110430000|2025-05-01 14:40:30|||||||||16
1746110440000|2025-05-01 14:40:40|||||||||1
1746110450000|2025-05-01 14:40:50|||||||||7
1746110460000|2025-05-01 14:41:00|||||||||2
1746110470000|2025-05-01 14:41:10|||||||||10
1746110480000|2025-05-01 14:41:20|||||||||2
1746110490000|2025-05-01 14:41:30|||||||||13
1746110500000|2025-05-01 14:41:40|||||||||7
1746110510000|2025-05-01 14:41:50|||||||||23
1746110520000|2025-05-01 14:42:00|||||||||5
1746110530000|2025-05-01 14:42:10|||||||||1
1746110540000|2025-05-01 14:42:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|35
1746110550000|2025-05-01 14:42:30|||||||||5
1746110560000|2025-05-01 14:42:40|||||||||2
1746110570000|2025-05-01 14:42:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746110580000|2025-05-01 14:43:00|||||||||4
1746110590000|2025-05-01 14:43:10|||||||||1
1746110600000|2025-05-01 14:43:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746110630000|2025-05-01 14:43:50|23.49|23.33|23.49|23.33|23.51|23.35|23.49|23.33|38
1746110640000|2025-05-01 14:44:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|54
1746110650000|2025-05-01 14:44:10|23.5|23.34|23.5|23.34|23.51|23.35|23.46|23.3|54
1746110660000|2025-05-01 14:44:20|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|32
1746110670000|2025-05-01 14:44:30|23.47|23.31|23.47|23.31|23.51|23.35|23.46|23.3|26
1746110680000|2025-05-01 14:44:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746110690000|2025-05-01 14:44:50|||||||||4
1746110700000|2025-05-01 14:45:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746110710000|2025-05-01 14:45:10|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|4
1746110720000|2025-05-01 14:45:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746110730000|2025-05-01 14:45:30|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|17
1746110740000|2025-05-01 14:45:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|26
1746110760000|2025-05-01 14:46:00|||||||||22
1746110780000|2025-05-01 14:46:20|||||||||15
1746110790000|2025-05-01 14:46:30|||||||||2
1746110810000|2025-05-01 14:46:50|||||||||21
1746110830000|2025-05-01 14:47:10|23.43|23.27|23.41|23.25|23.46|23.3|23.41|23.25|123
1746110840000|2025-05-01 14:47:20|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|32
1746110850000|2025-05-01 14:47:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|5
1746110860000|2025-05-01 14:47:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|11
1746110870000|2025-05-01 14:47:50|23.46|23.3|23.46|23.3|23.46|23.3|23.43|23.27|9
1746110880000|2025-05-01 14:48:00|23.43|23.27|23.43|23.27|23.46|23.3|23.43|23.27|15
1746110890000|2025-05-01 14:48:10|23.46|23.3|23.44|23.28|23.46|23.3|23.42|23.26|71
1746110900000|2025-05-01 14:48:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|5
1746110910000|2025-05-01 14:48:30|||||||||4
1746110920000|2025-05-01 14:48:40|||||||||5
1746110950000|2025-05-01 14:49:10|||||||||1
1746110970000|2025-05-01 14:49:30|||||||||32
1746110980000|2025-05-01 14:49:40|||||||||1
1746111000000|2025-05-01 14:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|17
1746111010000|2025-05-01 14:50:10|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|37
1746111020000|2025-05-01 14:50:20|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|33
1746111030000|2025-05-01 14:50:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746111040000|2025-05-01 14:50:40|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|4
1746111050000|2025-05-01 14:50:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|4
1746111060000|2025-05-01 14:51:00|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|4
1746111090000|2025-05-01 14:51:30|||||||||1
1746111100000|2025-05-01 14:51:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|3
1746111110000|2025-05-01 14:51:50|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|48
1746111120000|2025-05-01 14:52:00|23.5|23.34|23.49|23.33|23.5|23.34|23.46|23.3|36
1746111130000|2025-05-01 14:52:10|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|27
1746111150000|2025-05-01 14:52:30|||||||||1
1746111170000|2025-05-01 14:52:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|40
1746111180000|2025-05-01 14:53:00|||||||||1
1746111210000|2025-05-01 14:53:30|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|16
1746111220000|2025-05-01 14:53:40|||||||||5
1746111230000|2025-05-01 14:53:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|8
1746111240000|2025-05-01 14:54:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|4
1746111260000|2025-05-01 14:54:20|||||||||1
1746111270000|2025-05-01 14:54:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746111280000|2025-05-01 14:54:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|3
1746111290000|2025-05-01 14:54:50|||||||||4
1746111300000|2025-05-01 14:55:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|63
1746111310000|2025-05-01 14:55:10|||||||||1
1746111330000|2025-05-01 14:55:30|||||||||1
1746111340000|2025-05-01 14:55:40|||||||||1
1746111370000|2025-05-01 14:56:10|||||||||2
1746111390000|2025-05-01 14:56:30|||||||||5
1746111410000|2025-05-01 14:56:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746111430000|2025-05-01 14:57:10|||||||||4
1746111440000|2025-05-01 14:57:20|23.46|23.3|23.47|23.31|23.49|23.33|23.46|23.3|25
1746111450000|2025-05-01 14:57:30|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|15
1746111460000|2025-05-01 14:57:40|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|17
1746111490000|2025-05-01 14:58:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|130
1746111500000|2025-05-01 14:58:20|23.45|23.29|23.41|23.25|23.46|23.3|23.41|23.25|23
1746111510000|2025-05-01 14:58:30|||||||||2
1746111520000|2025-05-01 14:58:40|||||||||1
1746111530000|2025-05-01 14:58:50|||||||||1
1746111550000|2025-05-01 14:59:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|14
1746111560000|2025-05-01 14:59:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746111570000|2025-05-01 14:59:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746111580000|2025-05-01 14:59:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|18
1746111590000|2025-05-01 14:59:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746111600000|2025-05-01 15:00:00|||||||||20
1746111610000|2025-05-01 15:00:10|||||||||1
1746111620000|2025-05-01 15:00:20|||||||||35
1746111630000|2025-05-01 15:00:30|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|24
1746111640000|2025-05-01 15:00:40|||||||||4
1746111650000|2025-05-01 15:00:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|10
1746111660000|2025-05-01 15:01:00|||||||||2
1746111670000|2025-05-01 15:01:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746111680000|2025-05-01 15:01:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|9
1746111690000|2025-05-01 15:01:30|||||||||1
1746111700000|2025-05-01 15:01:40|||||||||2
1746111710000|2025-05-01 15:01:50|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|21
1746111720000|2025-05-01 15:02:00|||||||||3
1746111730000|2025-05-01 15:02:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|22
1746111740000|2025-05-01 15:02:20|||||||||6
1746111750000|2025-05-01 15:02:30|23.49|23.33|23.47|23.31|23.49|23.33|23.46|23.3|24
1746111760000|2025-05-01 15:02:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746111770000|2025-05-01 15:02:50|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|6
1746111780000|2025-05-01 15:03:00|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|2
1746111790000|2025-05-01 15:03:10|||||||||2
1746111810000|2025-05-01 15:03:30|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|12
1746111820000|2025-05-01 15:03:40|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|2
1746111840000|2025-05-01 15:04:00|||||||||2
1746111860000|2025-05-01 15:04:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|30
1746111870000|2025-05-01 15:04:30|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|8
1746111880000|2025-05-01 15:04:40|||||||||2
1746111890000|2025-05-01 15:04:50|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|1
1746111900000|2025-05-01 15:05:00|||||||||2
1746111910000|2025-05-01 15:05:10|||||||||2
1746111930000|2025-05-01 15:05:30|||||||||1
1746111940000|2025-05-01 15:05:40|||||||||4
1746111960000|2025-05-01 15:06:00|23.42|23.26|23.41|23.25|23.44|23.28|23.41|23.25|7
1746111980000|2025-05-01 15:06:20|||||||||3
1746111990000|2025-05-01 15:06:30|||||||||2
1746112000000|2025-05-01 15:06:40|||||||||1
1746112010000|2025-05-01 15:06:50|||||||||1
1746112020000|2025-05-01 15:07:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|28
1746112030000|2025-05-01 15:07:10|||||||||2
1746112050000|2025-05-01 15:07:30|||||||||1
1746112060000|2025-05-01 15:07:40|||||||||5
1746112080000|2025-05-01 15:08:00|||||||||3
1746112090000|2025-05-01 15:08:10|||||||||1
1746112100000|2025-05-01 15:08:20|||||||||1
1746112110000|2025-05-01 15:08:30|||||||||1
1746112120000|2025-05-01 15:08:40|||||||||8
1746112140000|2025-05-01 15:09:00|||||||||2
1746112150000|2025-05-01 15:09:10|||||||||1
1746112160000|2025-05-01 15:09:20|||||||||1
1746112170000|2025-05-01 15:09:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746112180000|2025-05-01 15:09:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746112190000|2025-05-01 15:09:50|||||||||1
1746112200000|2025-05-01 15:10:00|||||||||3
1746112210000|2025-05-01 15:10:10|||||||||2
1746112220000|2025-05-01 15:10:20|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|8
1746112230000|2025-05-01 15:10:30|||||||||1
1746112260000|2025-05-01 15:11:00|||||||||4
1746112290000|2025-05-01 15:11:30|||||||||31
1746112300000|2025-05-01 15:11:40|||||||||1
1746112310000|2025-05-01 15:11:50|||||||||10
1746112320000|2025-05-01 15:12:00|||||||||17
1746112340000|2025-05-01 15:12:20|||||||||1
1746112350000|2025-05-01 15:12:30|||||||||6
1746112360000|2025-05-01 15:12:40|||||||||1
1746112370000|2025-05-01 15:12:50|||||||||1
1746112380000|2025-05-01 15:13:00|||||||||4
1746112390000|2025-05-01 15:13:10|||||||||2
1746112410000|2025-05-01 15:13:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|10
1746112430000|2025-05-01 15:13:50|||||||||2
1746112440000|2025-05-01 15:14:00|||||||||8
1746112460000|2025-05-01 15:14:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|13
1746112470000|2025-05-01 15:14:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|11
1746112490000|2025-05-01 15:14:50|||||||||2
1746112500000|2025-05-01 15:15:00|||||||||6
1746112510000|2025-05-01 15:15:10|23.34|23.18|23.41|23.25|23.41|23.25|23.34|23.18|163
1746112520000|2025-05-01 15:15:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746112530000|2025-05-01 15:15:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|23
1746112550000|2025-05-01 15:15:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746112560000|2025-05-01 15:16:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746112570000|2025-05-01 15:16:10|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|1
1746112580000|2025-05-01 15:16:20|||||||||1
1746112590000|2025-05-01 15:16:30|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|13
1746112600000|2025-05-01 15:16:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|6
1746112610000|2025-05-01 15:16:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|3
1746112620000|2025-05-01 15:17:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746112630000|2025-05-01 15:17:10|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|0
1746112640000|2025-05-01 15:17:20|||||||||3
1746112650000|2025-05-01 15:17:30|||||||||1
1746112660000|2025-05-01 15:17:40|||||||||32
1746112670000|2025-05-01 15:17:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|16
1746112680000|2025-05-01 15:18:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|8
1746112690000|2025-05-01 15:18:10|||||||||1
1746112710000|2025-05-01 15:18:30|||||||||1
1746112720000|2025-05-01 15:18:40|||||||||2
1746112730000|2025-05-01 15:18:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746112740000|2025-05-01 15:19:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|25
1746112770000|2025-05-01 15:19:30|||||||||1
1746112790000|2025-05-01 15:19:50|||||||||1
1746112800000|2025-05-01 15:20:00|||||||||5
1746112810000|2025-05-01 15:20:10|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|79
1746112820000|2025-05-01 15:20:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746112830000|2025-05-01 15:20:30|||||||||1
1746112840000|2025-05-01 15:20:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|3
1746112850000|2025-05-01 15:20:50|||||||||1
1746112860000|2025-05-01 15:21:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746112870000|2025-05-01 15:21:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746112890000|2025-05-01 15:21:30|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|15
1746112900000|2025-05-01 15:21:40|||||||||1
1746112930000|2025-05-01 15:22:10|||||||||1
1746112950000|2025-05-01 15:22:30|||||||||6
1746112960000|2025-05-01 15:22:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|16
1746112990000|2025-05-01 15:23:10|||||||||1
1746113000000|2025-05-01 15:23:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|25
1746113010000|2025-05-01 15:23:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|17
1746113020000|2025-05-01 15:23:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|4
1746113030000|2025-05-01 15:23:50|||||||||5
1746113040000|2025-05-01 15:24:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|3
1746113050000|2025-05-01 15:24:10|||||||||2
1746113070000|2025-05-01 15:24:30|||||||||6
1746113080000|2025-05-01 15:24:40|||||||||9
1746113090000|2025-05-01 15:24:50|||||||||1
1746113100000|2025-05-01 15:25:00|||||||||1
1746113110000|2025-05-01 15:25:10|||||||||1
1746113120000|2025-05-01 15:25:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746113130000|2025-05-01 15:25:30|||||||||1
1746113140000|2025-05-01 15:25:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|3
1746113150000|2025-05-01 15:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|22
1746113160000|2025-05-01 15:26:00|||||||||2
1746113170000|2025-05-01 15:26:10|||||||||1
1746113180000|2025-05-01 15:26:20|||||||||7
1746113190000|2025-05-01 15:26:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|25
1746113200000|2025-05-01 15:26:40|||||||||1
1746113220000|2025-05-01 15:27:00|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|0
1746113230000|2025-05-01 15:27:10|||||||||2
1746113240000|2025-05-01 15:27:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|19
1746113260000|2025-05-01 15:27:40|||||||||1
1746113270000|2025-05-01 15:27:50|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|28
1746113280000|2025-05-01 15:28:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746113290000|2025-05-01 15:28:10|||||||||1
1746113300000|2025-05-01 15:28:20|||||||||6
1746113310000|2025-05-01 15:28:30|||||||||2
1746113320000|2025-05-01 15:28:40|||||||||1
1746113330000|2025-05-01 15:28:50|||||||||3
1746113340000|2025-05-01 15:29:00|||||||||1
1746113350000|2025-05-01 15:29:10|||||||||1
1746113370000|2025-05-01 15:29:30|||||||||9
1746113380000|2025-05-01 15:29:40|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|10
1746113390000|2025-05-01 15:29:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746113400000|2025-05-01 15:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746113410000|2025-05-01 15:30:10|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|1
1746113420000|2025-05-01 15:30:20|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1746113430000|2025-05-01 15:30:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746113440000|2025-05-01 15:30:40|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|22
1746113450000|2025-05-01 15:30:50|||||||||1
1746113460000|2025-05-01 15:31:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746113470000|2025-05-01 15:31:10|||||||||22
1746113490000|2025-05-01 15:31:30|||||||||1
1746113500000|2025-05-01 15:31:40|||||||||1
1746113510000|2025-05-01 15:31:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|9
1746113530000|2025-05-01 15:32:10|||||||||1
1746113560000|2025-05-01 15:32:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|13
1746113570000|2025-05-01 15:32:50|||||||||3
1746113590000|2025-05-01 15:33:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|45
1746113600000|2025-05-01 15:33:20|||||||||5
1746113610000|2025-05-01 15:33:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|7
1746113620000|2025-05-01 15:33:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|21
1746113630000|2025-05-01 15:33:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|11
1746113640000|2025-05-01 15:34:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|25
1746113650000|2025-05-01 15:34:10|||||||||1
1746113660000|2025-05-01 15:34:20|||||||||1
1746113680000|2025-05-01 15:34:40|||||||||1
1746113690000|2025-05-01 15:34:50|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|7
1746113700000|2025-05-01 15:35:00|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746113710000|2025-05-01 15:35:10|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|23
1746113720000|2025-05-01 15:35:20|23.47|23.31|23.44|23.28|23.49|23.33|23.44|23.28|4
1746113740000|2025-05-01 15:35:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|5
1746113760000|2025-05-01 15:36:00|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|1
1746113770000|2025-05-01 15:36:10|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|2
1746113780000|2025-05-01 15:36:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|5
1746113790000|2025-05-01 15:36:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|3
1746113800000|2025-05-01 15:36:40|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|1
1746113810000|2025-05-01 15:36:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746113820000|2025-05-01 15:37:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|2
1746113830000|2025-05-01 15:37:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|1
1746113840000|2025-05-01 15:37:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746113850000|2025-05-01 15:37:30|||||||||2
1746113860000|2025-05-01 15:37:40|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|13
1746113870000|2025-05-01 15:37:50|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|2
1746113880000|2025-05-01 15:38:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746113890000|2025-05-01 15:38:10|||||||||3
1746113920000|2025-05-01 15:38:40|||||||||1
1746113950000|2025-05-01 15:39:10|23.45|23.29|23.49|23.33|23.49|23.33|23.44|23.28|5
1746113980000|2025-05-01 15:39:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|7
1746114000000|2025-05-01 15:40:00|||||||||12
1746114010000|2025-05-01 15:40:10|||||||||1
1746114030000|2025-05-01 15:40:30|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|93
1746114040000|2025-05-01 15:40:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|126
1746114050000|2025-05-01 15:40:50|||||||||1
1746114060000|2025-05-01 15:41:00|||||||||2
1746114070000|2025-05-01 15:41:10|||||||||2
1746114080000|2025-05-01 15:41:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|38
1746114090000|2025-05-01 15:41:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|21
1746114100000|2025-05-01 15:41:40|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|7
1746114110000|2025-05-01 15:41:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|11
1746114130000|2025-05-01 15:42:10|||||||||3
1746114140000|2025-05-01 15:42:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|23
1746114150000|2025-05-01 15:42:30|||||||||1
1746114160000|2025-05-01 15:42:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|2
1746114180000|2025-05-01 15:43:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746114190000|2025-05-01 15:43:10|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|105
1746114200000|2025-05-01 15:43:20|||||||||1
1746114220000|2025-05-01 15:43:40|||||||||8
1746114230000|2025-05-01 15:43:50|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|4
1746114240000|2025-05-01 15:44:00|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|0
1746114250000|2025-05-01 15:44:10|||||||||1
1746114260000|2025-05-01 15:44:20|||||||||1
1746114270000|2025-05-01 15:44:30|||||||||2
1746114280000|2025-05-01 15:44:40|||||||||1
1746114290000|2025-05-01 15:44:50|||||||||2
1746114300000|2025-05-01 15:45:00|||||||||11
1746114330000|2025-05-01 15:45:30|||||||||2
1746114340000|2025-05-01 15:45:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|10
1746114350000|2025-05-01 15:45:50|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|17
1746114360000|2025-05-01 15:46:00|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|3
1746114370000|2025-05-01 15:46:10|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|29
1746114380000|2025-05-01 15:46:20|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|36
1746114390000|2025-05-01 15:46:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746114400000|2025-05-01 15:46:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746114410000|2025-05-01 15:46:50|23.53|23.37|23.51|23.35|23.54|23.38|23.51|23.35|2
1746114420000|2025-05-01 15:47:00|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|32
1746114430000|2025-05-01 15:47:10|||||||||26
1746114440000|2025-05-01 15:47:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746114450000|2025-05-01 15:47:30|||||||||1
1746114470000|2025-05-01 15:47:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|23
1746114480000|2025-05-01 15:48:00|23.53|23.37|23.51|23.35|23.54|23.38|23.51|23.35|12
1746114490000|2025-05-01 15:48:10|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|2
1746114500000|2025-05-01 15:48:20|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|0
1746114510000|2025-05-01 15:48:30|||||||||4
1746114520000|2025-05-01 15:48:40|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|16
1746114530000|2025-05-01 15:48:50|23.53|23.37|23.54|23.38|23.54|23.38|23.51|23.35|10
1746114540000|2025-05-01 15:49:00|23.53|23.37|23.56|23.4|23.56|23.4|23.51|23.35|3
1746114550000|2025-05-01 15:49:10|||||||||1
1746114560000|2025-05-01 15:49:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1746114600000|2025-05-01 15:50:00|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|9
1746114610000|2025-05-01 15:50:10|||||||||1
1746114650000|2025-05-01 15:50:50|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|21
1746114660000|2025-05-01 15:51:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746114670000|2025-05-01 15:51:10|||||||||1
1746114690000|2025-05-01 15:51:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|56
1746114730000|2025-05-01 15:52:10|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|63
1746114740000|2025-05-01 15:52:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|42
1746114750000|2025-05-01 15:52:30|||||||||2
1746114760000|2025-05-01 15:52:40|||||||||1
1746114770000|2025-05-01 15:52:50|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|3
1746114780000|2025-05-01 15:53:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746114790000|2025-05-01 15:53:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746114810000|2025-05-01 15:53:30|||||||||4
1746114820000|2025-05-01 15:53:40|||||||||1
1746114830000|2025-05-01 15:53:50|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|3
1746114840000|2025-05-01 15:54:00|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|12
1746114850000|2025-05-01 15:54:10|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|4
1746114880000|2025-05-01 15:54:40|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1746114900000|2025-05-01 15:55:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746114920000|2025-05-01 15:55:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|25
1746114930000|2025-05-01 15:55:30|||||||||30
1746114940000|2025-05-01 15:55:40|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|13
1746114980000|2025-05-01 15:56:20|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|19
1746114990000|2025-05-01 15:56:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|38
1746115000000|2025-05-01 15:56:40|23.68|23.52|23.65|23.49|23.69|23.53|23.64|23.48|121
1746115010000|2025-05-01 15:56:50|23.64|23.48|23.69|23.53|23.69|23.53|23.64|23.48|14
1746115030000|2025-05-01 15:57:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|20
1746115040000|2025-05-01 15:57:20|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|12
1746115060000|2025-05-01 15:57:40|||||||||5
1746115070000|2025-05-01 15:57:50|||||||||2
1746115090000|2025-05-01 15:58:10|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|35
1746115100000|2025-05-01 15:58:20|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|20
1746115120000|2025-05-01 15:58:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|52
1746115130000|2025-05-01 15:58:50|||||||||1
1746115140000|2025-05-01 15:59:00|||||||||47
1746115150000|2025-05-01 15:59:10|23.66|23.5|23.64|23.48|23.69|23.53|23.64|23.48|21
1746115160000|2025-05-01 15:59:20|||||||||2
1746115180000|2025-05-01 15:59:40|||||||||12
1746115190000|2025-05-01 15:59:50|||||||||3
1746115200000|2025-05-01 16:00:00|||||||||2
1746115220000|2025-05-01 16:00:20|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|9
1746115230000|2025-05-01 16:00:30|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|11
1746115240000|2025-05-01 16:00:40|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|11
1746115250000|2025-05-01 16:00:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746115260000|2025-05-01 16:01:00|23.6|23.44|23.64|23.48|23.64|23.48|23.6|23.44|4
1746115270000|2025-05-01 16:01:10|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|4
1746115280000|2025-05-01 16:01:20|||||||||1
1746115290000|2025-05-01 16:01:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|19
1746115300000|2025-05-01 16:01:40|23.61|23.45|23.59|23.43|23.64|23.48|23.59|23.43|5
1746115310000|2025-05-01 16:01:50|||||||||3
1746115320000|2025-05-01 16:02:00|||||||||1
1746115330000|2025-05-01 16:02:10|||||||||1
1746115340000|2025-05-01 16:02:20|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|30
1746115350000|2025-05-01 16:02:30|||||||||1
1746115360000|2025-05-01 16:02:40|||||||||7
1746115380000|2025-05-01 16:03:00|23.61|23.45|23.59|23.43|23.64|23.48|23.59|23.43|8
1746115390000|2025-05-01 16:03:10|23.64|23.48|23.64|23.48|23.64|23.48|23.59|23.43|2
1746115400000|2025-05-01 16:03:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746115410000|2025-05-01 16:03:30|||||||||4
1746115420000|2025-05-01 16:03:40|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|6
1746115430000|2025-05-01 16:03:50|||||||||3
1746115440000|2025-05-01 16:04:00|||||||||1
1746115450000|2025-05-01 16:04:10|||||||||1
1746115460000|2025-05-01 16:04:20|||||||||1
1746115470000|2025-05-01 16:04:30|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|35
1746115480000|2025-05-01 16:04:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|6
1746115490000|2025-05-01 16:04:50|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|1
1746115500000|2025-05-01 16:05:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|4
1746115510000|2025-05-01 16:05:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746115520000|2025-05-01 16:05:20|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|22
1746115530000|2025-05-01 16:05:30|23.6|23.44|23.64|23.48|23.64|23.48|23.59|23.43|6
1746115540000|2025-05-01 16:05:40|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|7
1746115560000|2025-05-01 16:06:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1746115590000|2025-05-01 16:06:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|3
1746115600000|2025-05-01 16:06:40|23.61|23.45|23.64|23.48|23.64|23.48|23.6|23.44|21
1746115620000|2025-05-01 16:07:00|||||||||1
1746115630000|2025-05-01 16:07:10|||||||||1
1746115650000|2025-05-01 16:07:30|||||||||1
1746115670000|2025-05-01 16:07:50|||||||||11
1746115680000|2025-05-01 16:08:00|23.6|23.44|23.64|23.48|23.64|23.48|23.6|23.44|62
1746115690000|2025-05-01 16:08:10|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|1
1746115700000|2025-05-01 16:08:20|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|1
1746115710000|2025-05-01 16:08:30|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|10
1746115720000|2025-05-01 16:08:40|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|15
1746115740000|2025-05-01 16:09:00|||||||||1
1746115770000|2025-05-01 16:09:30|||||||||10
1746115780000|2025-05-01 16:09:40|||||||||6
1746115790000|2025-05-01 16:09:50|||||||||5
1746115800000|2025-05-01 16:10:00|||||||||2
1746115810000|2025-05-01 16:10:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|33
1746115820000|2025-05-01 16:10:20|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|2
1746115830000|2025-05-01 16:10:30|||||||||3
1746115840000|2025-05-01 16:10:40|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|68
1746115850000|2025-05-01 16:10:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|21
1746115860000|2025-05-01 16:11:00|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|31
1746115870000|2025-05-01 16:11:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|7
1746115890000|2025-05-01 16:11:30|||||||||10
1746115900000|2025-05-01 16:11:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|21
1746115910000|2025-05-01 16:11:50|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|31
1746115920000|2025-05-01 16:12:00|23.71|23.55|23.71|23.55|23.71|23.55|23.7|23.54|12
1746115930000|2025-05-01 16:12:10|23.69|23.53|23.66|23.5|23.7|23.54|23.66|23.5|17
1746115940000|2025-05-01 16:12:20|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|1
1746115950000|2025-05-01 16:12:30|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|17
1746115960000|2025-05-01 16:12:40|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|22
1746115970000|2025-05-01 16:12:50|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|1
1746115980000|2025-05-01 16:13:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|18
1746115990000|2025-05-01 16:13:10|||||||||2
1746116000000|2025-05-01 16:13:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1746116010000|2025-05-01 16:13:30|||||||||1
1746116020000|2025-05-01 16:13:40|||||||||2
1746116040000|2025-05-01 16:14:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|49
1746116050000|2025-05-01 16:14:10|||||||||29
1746116070000|2025-05-01 16:14:30|||||||||1
1746116080000|2025-05-01 16:14:40|||||||||1
1746116090000|2025-05-01 16:14:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|19
1746116100000|2025-05-01 16:15:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|42
1746116110000|2025-05-01 16:15:10|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|4
1746116120000|2025-05-01 16:15:20|||||||||7
1746116130000|2025-05-01 16:15:30|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|14
1746116140000|2025-05-01 16:15:40|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|25
1746116150000|2025-05-01 16:15:50|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|7
1746116160000|2025-05-01 16:16:00|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|68
1746116170000|2025-05-01 16:16:10|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|3
1746116180000|2025-05-01 16:16:20|23.8|23.64|23.84|23.68|23.84|23.68|23.8|23.64|30
1746116190000|2025-05-01 16:16:30|||||||||12
1746116200000|2025-05-01 16:16:40|||||||||29
1746116210000|2025-05-01 16:16:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|6
1746116220000|2025-05-01 16:17:00|23.89|23.73|23.84|23.68|23.89|23.73|23.84|23.68|30
1746116230000|2025-05-01 16:17:10|23.87|23.71|23.84|23.68|23.87|23.71|23.84|23.68|16
1746116240000|2025-05-01 16:17:20|23.83|23.67|23.84|23.68|23.84|23.68|23.81|23.65|12
1746116250000|2025-05-01 16:17:30|23.81|23.65|23.79|23.63|23.83|23.67|23.79|23.63|25
1746116260000|2025-05-01 16:17:40|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|15
1746116270000|2025-05-01 16:17:50|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|62
1746116280000|2025-05-01 16:18:00|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|10
1746116290000|2025-05-01 16:18:10|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|45
1746116300000|2025-05-01 16:18:20|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116310000|2025-05-01 16:18:30|||||||||4
1746116320000|2025-05-01 16:18:40|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|30
1746116330000|2025-05-01 16:18:50|23.78|23.62|23.76|23.6|23.79|23.63|23.76|23.6|6
1746116340000|2025-05-01 16:19:00|23.79|23.63|23.78|23.62|23.79|23.63|23.76|23.6|20
1746116350000|2025-05-01 16:19:10|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|28
1746116360000|2025-05-01 16:19:20|23.79|23.63|23.78|23.62|23.79|23.63|23.76|23.6|23
1746116370000|2025-05-01 16:19:30|23.76|23.6|23.76|23.6|23.78|23.62|23.76|23.6|55
1746116380000|2025-05-01 16:19:40|||||||||6
1746116390000|2025-05-01 16:19:50|23.78|23.62|23.76|23.6|23.79|23.63|23.76|23.6|32
1746116410000|2025-05-01 16:20:10|||||||||4
1746116420000|2025-05-01 16:20:20|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|70
1746116430000|2025-05-01 16:20:30|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|8
1746116440000|2025-05-01 16:20:40|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|5
1746116450000|2025-05-01 16:20:50|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|0
1746116460000|2025-05-01 16:21:00|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|20
1746116470000|2025-05-01 16:21:10|23.8|23.64|23.84|23.68|23.84|23.68|23.79|23.63|20
1746116480000|2025-05-01 16:21:20|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|18
1746116490000|2025-05-01 16:21:30|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|4
1746116500000|2025-05-01 16:21:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1746116510000|2025-05-01 16:21:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|6
1746116520000|2025-05-01 16:22:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1746116530000|2025-05-01 16:22:10|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|3
1746116540000|2025-05-01 16:22:20|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|0
1746116550000|2025-05-01 16:22:30|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|9
1746116560000|2025-05-01 16:22:40|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|27
1746116570000|2025-05-01 16:22:50|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|4
1746116580000|2025-05-01 16:23:00|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116590000|2025-05-01 16:23:10|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|2
1746116600000|2025-05-01 16:23:20|23.81|23.65|23.79|23.63|23.81|23.65|23.76|23.6|5
1746116610000|2025-05-01 16:23:30|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116620000|2025-05-01 16:23:40|23.8|23.64|23.79|23.63|23.81|23.65|23.79|23.63|2
1746116630000|2025-05-01 16:23:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1746116640000|2025-05-01 16:24:00|23.84|23.68|23.84|23.68|23.84|23.68|23.81|23.65|4
1746116650000|2025-05-01 16:24:10|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|15
1746116670000|2025-05-01 16:24:30|||||||||8
1746116680000|2025-05-01 16:24:40|||||||||5
1746116690000|2025-05-01 16:24:50|||||||||13
1746116700000|2025-05-01 16:25:00|||||||||4
1746116710000|2025-05-01 16:25:10|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|28
1746116720000|2025-05-01 16:25:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|5
1746116730000|2025-05-01 16:25:30|23.74|23.58|23.74|23.58|23.76|23.6|23.74|23.58|22
1746116740000|2025-05-01 16:25:40|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|18
1746116750000|2025-05-01 16:25:50|23.75|23.59|23.75|23.59|23.76|23.6|23.74|23.58|0
1746116760000|2025-05-01 16:26:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|7
1746116770000|2025-05-01 16:26:10|||||||||1
1746116790000|2025-05-01 16:26:30|||||||||28
1746116800000|2025-05-01 16:26:40|||||||||1
1746116830000|2025-05-01 16:27:10|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|42
1746116840000|2025-05-01 16:27:20|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|5
1746116850000|2025-05-01 16:27:30|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|2
1746116860000|2025-05-01 16:27:40|||||||||1
1746116880000|2025-05-01 16:28:00|||||||||2
1746116890000|2025-05-01 16:28:10|||||||||3
1746116900000|2025-05-01 16:28:20|23.7|23.54|23.71|23.55|23.71|23.55|23.69|23.53|0
1746116910000|2025-05-01 16:28:30|23.7|23.54|23.71|23.55|23.74|23.58|23.7|23.54|8
1746116920000|2025-05-01 16:28:40|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|1
1746116930000|2025-05-01 16:28:50|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|6
1746116940000|2025-05-01 16:29:00|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|10
1746116950000|2025-05-01 16:29:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|1
1746116960000|2025-05-01 16:29:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|11
1746116970000|2025-05-01 16:29:30|23.73|23.57|23.71|23.55|23.74|23.58|23.71|23.55|0
1746116980000|2025-05-01 16:29:40|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|4
1746116990000|2025-05-01 16:29:50|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|18
1746117000000|2025-05-01 16:30:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|26
1746117020000|2025-05-01 16:30:20|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|4
1746117030000|2025-05-01 16:30:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|9
1746117040000|2025-05-01 16:30:40|||||||||5
1746117050000|2025-05-01 16:30:50|||||||||1
1746117060000|2025-05-01 16:31:00|23.69|23.53|23.69|23.53|23.71|23.55|23.68|23.52|18
1746117070000|2025-05-01 16:31:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|31
1746117080000|2025-05-01 16:31:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746117090000|2025-05-01 16:31:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746117100000|2025-05-01 16:31:40|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|0
1746117120000|2025-05-01 16:32:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|4
1746117140000|2025-05-01 16:32:20|||||||||3
1746117150000|2025-05-01 16:32:30|||||||||7
1746117170000|2025-05-01 16:32:50|||||||||4
1746117180000|2025-05-01 16:33:00|||||||||3
1746117190000|2025-05-01 16:33:10|||||||||2
1746117230000|2025-05-01 16:33:50|23.69|23.53|23.69|23.53|23.71|23.55|23.69|23.53|7
1746117240000|2025-05-01 16:34:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|1
1746117250000|2025-05-01 16:34:10|23.69|23.53|23.7|23.54|23.71|23.55|23.66|23.5|4
1746117260000|2025-05-01 16:34:20|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|3
1746117270000|2025-05-01 16:34:30|23.7|23.54|23.66|23.5|23.71|23.55|23.66|23.5|1
1746117280000|2025-05-01 16:34:40|23.7|23.54|23.66|23.5|23.71|23.55|23.66|23.5|5
1746117300000|2025-05-01 16:35:00|||||||||4
1746117320000|2025-05-01 16:35:20|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|3
1746117330000|2025-05-01 16:35:30|23.69|23.53|23.7|23.54|23.71|23.55|23.69|23.53|0
1746117340000|2025-05-01 16:35:40|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|14
1746117350000|2025-05-01 16:35:50|23.7|23.54|23.7|23.54|23.71|23.55|23.68|23.52|19
1746117360000|2025-05-01 16:36:00|23.69|23.53|23.66|23.5|23.7|23.54|23.66|23.5|10
1746117370000|2025-05-01 16:36:10|23.68|23.52|23.66|23.5|23.7|23.54|23.66|23.5|4
1746117380000|2025-05-01 16:36:20|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|5
1746117390000|2025-05-01 16:36:30|||||||||4
1746117400000|2025-05-01 16:36:40|||||||||1
1746117420000|2025-05-01 16:37:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|24
1746117430000|2025-05-01 16:37:10|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|5
1746117440000|2025-05-01 16:37:20|23.7|23.54|23.69|23.53|23.71|23.55|23.66|23.5|1
1746117450000|2025-05-01 16:37:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|2
1746117460000|2025-05-01 16:37:40|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|32
1746117480000|2025-05-01 16:38:00|||||||||2
1746117490000|2025-05-01 16:38:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|3
1746117500000|2025-05-01 16:38:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1746117510000|2025-05-01 16:38:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|0
1746117520000|2025-05-01 16:38:40|||||||||1
1746117530000|2025-05-01 16:38:50|||||||||5
1746117540000|2025-05-01 16:39:00|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|16
1746117550000|2025-05-01 16:39:10|23.68|23.52|23.68|23.52|23.69|23.53|23.66|23.5|1
1746117560000|2025-05-01 16:39:20|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|15
1746117570000|2025-05-01 16:39:30|23.68|23.52|23.68|23.52|23.69|23.53|23.66|23.5|0
1746117580000|2025-05-01 16:39:40|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|0
1746117600000|2025-05-01 16:40:00|||||||||11
1746117610000|2025-05-01 16:40:10|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|125
1746117630000|2025-05-01 16:40:30|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|28
1746117640000|2025-05-01 16:40:40|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|6
1746117660000|2025-05-01 16:41:00|||||||||3
1746117670000|2025-05-01 16:41:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|6
1746117680000|2025-05-01 16:41:20|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|40
1746117690000|2025-05-01 16:41:30|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|8
1746117700000|2025-05-01 16:41:40|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|7
1746117710000|2025-05-01 16:41:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|12
1746117730000|2025-05-01 16:42:10|||||||||10
1746117740000|2025-05-01 16:42:20|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|64
1746117750000|2025-05-01 16:42:30|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|14
1746117760000|2025-05-01 16:42:40|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|22
1746117770000|2025-05-01 16:42:50|||||||||3
1746117780000|2025-05-01 16:43:00|||||||||1
1746117790000|2025-05-01 16:43:10|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|11
1746117800000|2025-05-01 16:43:20|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|0
1746117810000|2025-05-01 16:43:30|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|1
1746117820000|2025-05-01 16:43:40|||||||||3
1746117830000|2025-05-01 16:43:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1746117840000|2025-05-01 16:44:00|23.68|23.52|23.66|23.5|23.69|23.53|23.66|23.5|7
1746117850000|2025-05-01 16:44:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|46
1746117860000|2025-05-01 16:44:20|||||||||9
1746117870000|2025-05-01 16:44:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|40
1746117880000|2025-05-01 16:44:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|13
1746117900000|2025-05-01 16:45:00|||||||||5
1746117940000|2025-05-01 16:45:40|||||||||1
1746117950000|2025-05-01 16:45:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|16
1746117960000|2025-05-01 16:46:00|||||||||1
1746117970000|2025-05-01 16:46:10|||||||||3
1746117980000|2025-05-01 16:46:20|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|26
1746117990000|2025-05-01 16:46:30|||||||||68
1746118000000|2025-05-01 16:46:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|7
1746118010000|2025-05-01 16:46:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|16
1746118030000|2025-05-01 16:47:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1746118050000|2025-05-01 16:47:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|5
1746118060000|2025-05-01 16:47:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|3
1746118070000|2025-05-01 16:47:50|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|2
1746118080000|2025-05-01 16:48:00|||||||||3
1746118090000|2025-05-01 16:48:10|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|0
1746118100000|2025-05-01 16:48:20|||||||||18
1746118110000|2025-05-01 16:48:30|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|0
1746118120000|2025-05-01 16:48:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|26
1746118140000|2025-05-01 16:49:00|||||||||3
1746118150000|2025-05-01 16:49:10|||||||||4
1746118170000|2025-05-01 16:49:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|5
1746118180000|2025-05-01 16:49:40|||||||||1
1746118190000|2025-05-01 16:49:50|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|13
1746118200000|2025-05-01 16:50:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|13
1746118210000|2025-05-01 16:50:10|||||||||3
1746118220000|2025-05-01 16:50:20|||||||||1
1746118240000|2025-05-01 16:50:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|23
1746118260000|2025-05-01 16:51:00|||||||||9
1746118270000|2025-05-01 16:51:10|23.69|23.53|23.69|23.53|23.71|23.55|23.69|23.53|17
1746118280000|2025-05-01 16:51:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1746118290000|2025-05-01 16:51:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|4
1746118300000|2025-05-01 16:51:40|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|6
1746118310000|2025-05-01 16:51:50|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|4
1746118320000|2025-05-01 16:52:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746118330000|2025-05-01 16:52:10|||||||||2
1746118340000|2025-05-01 16:52:20|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|2
1746118360000|2025-05-01 16:52:40|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|0
1746118410000|2025-05-01 16:53:30|23.71|23.55|23.74|23.58|23.74|23.58|23.71|23.55|12
1746118420000|2025-05-01 16:53:40|||||||||1
1746118430000|2025-05-01 16:53:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|5
1746118440000|2025-05-01 16:54:00|||||||||4
1746118460000|2025-05-01 16:54:20|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746118470000|2025-05-01 16:54:30|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|10
1746118490000|2025-05-01 16:54:50|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|4
1746118500000|2025-05-01 16:55:00|||||||||2
1746118510000|2025-05-01 16:55:10|||||||||1
1746118520000|2025-05-01 16:55:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|43
1746118530000|2025-05-01 16:55:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1746118550000|2025-05-01 16:55:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746118560000|2025-05-01 16:56:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|33
1746118570000|2025-05-01 16:56:10|||||||||1
1746118590000|2025-05-01 16:56:30|||||||||1
1746118610000|2025-05-01 16:56:50|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|6
1746118620000|2025-05-01 16:57:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|18
1746118630000|2025-05-01 16:57:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|11
1746118660000|2025-05-01 16:57:40|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|14
1746118670000|2025-05-01 16:57:50|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|2
1746118680000|2025-05-01 16:58:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1746118690000|2025-05-01 16:58:10|23.74|23.58|23.73|23.57|23.74|23.58|23.71|23.55|5
1746118700000|2025-05-01 16:58:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1746118720000|2025-05-01 16:58:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|4
1746118730000|2025-05-01 16:58:50|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|6
1746118740000|2025-05-01 16:59:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|49
1746118760000|2025-05-01 16:59:20|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|2
1746118770000|2025-05-01 16:59:30|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|6
1746118780000|2025-05-01 16:59:40|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|2
1746118790000|2025-05-01 16:59:50|23.71|23.55|23.71|23.55|23.73|23.57|23.71|23.55|2
1746118800000|2025-05-01 17:00:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|5
1746118810000|2025-05-01 17:00:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|7
1746118820000|2025-05-01 17:00:20|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|3
1746118830000|2025-05-01 17:00:30|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|1
1746118840000|2025-05-01 17:00:40|23.7|23.54|23.69|23.53|23.71|23.55|23.66|23.5|12
1746118860000|2025-05-01 17:01:00|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|8
1746118870000|2025-05-01 17:01:10|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|10
1746118880000|2025-05-01 17:01:20|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|4
1746118890000|2025-05-01 17:01:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|52
1746118900000|2025-05-01 17:01:40|||||||||36
1746118910000|2025-05-01 17:01:50|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|53
1746118920000|2025-05-01 17:02:00|23.63|23.47|23.61|23.45|23.64|23.48|23.61|23.45|27
1746118930000|2025-05-01 17:02:10|||||||||3
1746118940000|2025-05-01 17:02:20|||||||||17
1746118950000|2025-05-01 17:02:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1746118970000|2025-05-01 17:02:50|||||||||2
1746118980000|2025-05-01 17:03:00|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|33
1746118990000|2025-05-01 17:03:10|23.59|23.43|23.59|23.43|23.59|23.43|23.55|23.39|3
1746119000000|2025-05-01 17:03:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|30
1746119010000|2025-05-01 17:03:30|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|12
1746119040000|2025-05-01 17:04:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|23
1746119050000|2025-05-01 17:04:10|||||||||1
1746119060000|2025-05-01 17:04:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|16
1746119070000|2025-05-01 17:04:30|||||||||1
1746119080000|2025-05-01 17:04:40|||||||||26
1746119110000|2025-05-01 17:05:10|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|9
1746119120000|2025-05-01 17:05:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746119130000|2025-05-01 17:05:30|23.56|23.4|23.58|23.42|23.59|23.43|23.56|23.4|3
1746119140000|2025-05-01 17:05:40|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|0
1746119150000|2025-05-01 17:05:50|||||||||5
1746119160000|2025-05-01 17:06:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|37
1746119170000|2025-05-01 17:06:10|||||||||8
1746119180000|2025-05-01 17:06:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|16
1746119190000|2025-05-01 17:06:30|||||||||3
1746119210000|2025-05-01 17:06:50|||||||||5
1746119220000|2025-05-01 17:07:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|5
1746119230000|2025-05-01 17:07:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|3
1746119250000|2025-05-01 17:07:30|||||||||1
1746119260000|2025-05-01 17:07:40|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|74
1746119270000|2025-05-01 17:07:50|23.5|23.34|23.54|23.38|23.54|23.38|23.49|23.33|7
1746119280000|2025-05-01 17:08:00|||||||||3
1746119290000|2025-05-01 17:08:10|23.51|23.35|23.51|23.35|23.52|23.36|23.51|23.35|8
1746119300000|2025-05-01 17:08:20|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|32
1746119340000|2025-05-01 17:09:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|51
1746119350000|2025-05-01 17:09:10|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|4
1746119360000|2025-05-01 17:09:20|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|2
1746119440000|2025-05-01 17:10:40|||||||||2
1746119470000|2025-05-01 17:11:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746119480000|2025-05-01 17:11:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|5
1746119490000|2025-05-01 17:11:30|||||||||1
1746119500000|2025-05-01 17:11:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|56
1746119510000|2025-05-01 17:11:50|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|20
1746119520000|2025-05-01 17:12:00|||||||||1
1746119540000|2025-05-01 17:12:20|||||||||9
1746119570000|2025-05-01 17:12:50|||||||||49
1746119590000|2025-05-01 17:13:10|||||||||38
1746119610000|2025-05-01 17:13:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|14
1746119640000|2025-05-01 17:14:00|||||||||29
1746119650000|2025-05-01 17:14:10|||||||||21
1746119690000|2025-05-01 17:14:50|||||||||1
1746119700000|2025-05-01 17:15:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|40
1746119710000|2025-05-01 17:15:10|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|5
1746119720000|2025-05-01 17:15:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1746119750000|2025-05-01 17:15:50|||||||||3
1746119760000|2025-05-01 17:16:00|||||||||3
1746119800000|2025-05-01 17:16:40|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|96
1746119810000|2025-05-01 17:16:50|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746119820000|2025-05-01 17:17:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|8
1746119830000|2025-05-01 17:17:10|||||||||5
1746119840000|2025-05-01 17:17:20|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|53
1746119850000|2025-05-01 17:17:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|20
1746119860000|2025-05-01 17:17:40|23.42|23.26|23.41|23.25|23.44|23.28|23.41|23.25|28
1746119870000|2025-05-01 17:17:50|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|4
1746119880000|2025-05-01 17:18:00|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|5
1746119910000|2025-05-01 17:18:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746119920000|2025-05-01 17:18:40|||||||||7
1746119930000|2025-05-01 17:18:50|||||||||3
1746120030000|2025-05-01 17:20:30|||||||||1
1746120110000|2025-05-01 17:21:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|30
1746120130000|2025-05-01 17:22:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746120160000|2025-05-01 17:22:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746120170000|2025-05-01 17:22:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|3
1746120180000|2025-05-01 17:23:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|17
1746120250000|2025-05-01 17:24:10|||||||||11
1746120260000|2025-05-01 17:24:20|||||||||26
1746120270000|2025-05-01 17:24:30|||||||||1
1746120280000|2025-05-01 17:24:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|8
1746120290000|2025-05-01 17:24:50|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|1
1746120300000|2025-05-01 17:25:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|12
1746120310000|2025-05-01 17:25:10|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|1
1746120320000|2025-05-01 17:25:20|||||||||2
1746120330000|2025-05-01 17:25:30|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|6
1746120350000|2025-05-01 17:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|16
1746120360000|2025-05-01 17:26:00|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|12
1746120370000|2025-05-01 17:26:10|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|12
1746120390000|2025-05-01 17:26:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|24
1746120410000|2025-05-01 17:26:50|||||||||1
1746120420000|2025-05-01 17:27:00|||||||||2
1746120430000|2025-05-01 17:27:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1746120440000|2025-05-01 17:27:20|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|6
1746120460000|2025-05-01 17:27:40|||||||||1
1746120480000|2025-05-01 17:28:00|||||||||2
1746120500000|2025-05-01 17:28:20|||||||||1
1746120510000|2025-05-01 17:28:30|||||||||1
1746120520000|2025-05-01 17:28:40|||||||||1
1746120530000|2025-05-01 17:28:50|||||||||1
1746120540000|2025-05-01 17:29:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746120550000|2025-05-01 17:29:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746120560000|2025-05-01 17:29:20|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|9
1746120570000|2025-05-01 17:29:30|||||||||1
1746120580000|2025-05-01 17:29:40|||||||||1
1746120590000|2025-05-01 17:29:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|6
1746120600000|2025-05-01 17:30:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|12
1746120610000|2025-05-01 17:30:10|||||||||1
1746120620000|2025-05-01 17:30:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|13
1746120630000|2025-05-01 17:30:30|||||||||1
1746120640000|2025-05-01 17:30:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746120650000|2025-05-01 17:30:50|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|8
1746120660000|2025-05-01 17:31:00|||||||||1
1746120670000|2025-05-01 17:31:10|23.46|23.3|23.47|23.31|23.49|23.33|23.46|23.3|7
1746120680000|2025-05-01 17:31:20|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|0
1746120690000|2025-05-01 17:31:30|||||||||1
1746120700000|2025-05-01 17:31:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120710000|2025-05-01 17:31:50|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|2
1746120720000|2025-05-01 17:32:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|3
1746120730000|2025-05-01 17:32:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|51
1746120740000|2025-05-01 17:32:20|||||||||2
1746120750000|2025-05-01 17:32:30|||||||||1
1746120760000|2025-05-01 17:32:40|||||||||1
1746120770000|2025-05-01 17:32:50|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|39
1746120780000|2025-05-01 17:33:00|||||||||1
1746120790000|2025-05-01 17:33:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120800000|2025-05-01 17:33:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1746120810000|2025-05-01 17:33:30|23.49|23.33|23.47|23.31|23.49|23.33|23.46|23.3|9
1746120820000|2025-05-01 17:33:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|2
1746120830000|2025-05-01 17:33:50|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120840000|2025-05-01 17:34:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|4
1746120850000|2025-05-01 17:34:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746120860000|2025-05-01 17:34:20|||||||||1
1746120870000|2025-05-01 17:34:30|||||||||2
1746120880000|2025-05-01 17:34:40|||||||||1
1746120890000|2025-05-01 17:34:50|||||||||4
1746120900000|2025-05-01 17:35:00|||||||||2
1746120910000|2025-05-01 17:35:10|||||||||1
1746120930000|2025-05-01 17:35:30|||||||||1
1746120950000|2025-05-01 17:35:50|||||||||2
1746120960000|2025-05-01 17:36:00|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|57
1746120970000|2025-05-01 17:36:10|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|20
1746120980000|2025-05-01 17:36:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|0
1746120990000|2025-05-01 17:36:30|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1746121010000|2025-05-01 17:36:50|||||||||1
1746121020000|2025-05-01 17:37:00|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|11
1746121030000|2025-05-01 17:37:10|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|1
1746121040000|2025-05-01 17:37:20|||||||||4
1746121050000|2025-05-01 17:37:30|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|1
1746121060000|2025-05-01 17:37:40|||||||||1
1746121070000|2025-05-01 17:37:50|||||||||3
1746121080000|2025-05-01 17:38:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1746121100000|2025-05-01 17:38:20|||||||||1
1746121110000|2025-05-01 17:38:30|||||||||1
1746121120000|2025-05-01 17:38:40|||||||||5
1746121130000|2025-05-01 17:38:50|||||||||2
1746121140000|2025-05-01 17:39:00|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|43
1746121150000|2025-05-01 17:39:10|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|6
1746121160000|2025-05-01 17:39:20|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|3
1746121170000|2025-05-01 17:39:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1746121180000|2025-05-01 17:39:40|||||||||1
1746121190000|2025-05-01 17:39:50|||||||||2
1746121200000|2025-05-01 17:40:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|9
1746121210000|2025-05-01 17:40:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746121220000|2025-05-01 17:40:20|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|2
1746121230000|2025-05-01 17:40:30|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|2
1746121240000|2025-05-01 17:40:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|4
1746121250000|2025-05-01 17:40:50|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|1
1746121260000|2025-05-01 17:41:00|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|0
1746121270000|2025-05-01 17:41:10|||||||||1
1746121280000|2025-05-01 17:41:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746121290000|2025-05-01 17:41:30|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|12
1746121330000|2025-05-01 17:42:10|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|2
1746121340000|2025-05-01 17:42:20|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|2
1746121350000|2025-05-01 17:42:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|1
1746121370000|2025-05-01 17:42:50|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|3
1746121380000|2025-05-01 17:43:00|||||||||2
1746121390000|2025-05-01 17:43:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|3
1746121420000|2025-05-01 17:43:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746121430000|2025-05-01 17:43:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|5
1746121480000|2025-05-01 17:44:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746121490000|2025-05-01 17:44:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121520000|2025-05-01 17:45:20|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|36
1746121530000|2025-05-01 17:45:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121560000|2025-05-01 17:46:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|10
1746121570000|2025-05-01 17:46:10|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|14
1746121580000|2025-05-01 17:46:20|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|5
1746121590000|2025-05-01 17:46:30|||||||||1
1746121600000|2025-05-01 17:46:40|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746121620000|2025-05-01 17:47:00|23.61|23.45|23.6|23.44|23.63|23.47|23.6|23.44|5
1746121630000|2025-05-01 17:47:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|1
1746121650000|2025-05-01 17:47:30|23.64|23.48|23.64|23.48|23.64|23.48|23.61|23.45|24
1746121680000|2025-05-01 17:48:00|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|13
1746121690000|2025-05-01 17:48:10|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|4
1746121700000|2025-05-01 17:48:20|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1746121710000|2025-05-01 17:48:30|||||||||1
1746121730000|2025-05-01 17:48:50|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|8
1746121740000|2025-05-01 17:49:00|23.63|23.47|23.61|23.45|23.63|23.47|23.59|23.43|2
1746121750000|2025-05-01 17:49:10|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|13
1746121770000|2025-05-01 17:49:30|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|2
1746121780000|2025-05-01 17:49:40|23.59|23.43|23.6|23.44|23.61|23.45|23.59|23.43|9
1746121790000|2025-05-01 17:49:50|23.61|23.45|23.59|23.43|23.63|23.47|23.59|23.43|0
1746121800000|2025-05-01 17:50:00|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|14
1746121810000|2025-05-01 17:50:10|||||||||3
1746121850000|2025-05-01 17:50:50|||||||||3
1746121860000|2025-05-01 17:51:00|||||||||2
1746121870000|2025-05-01 17:51:10|23.57|23.41|23.59|23.43|23.59|23.43|23.56|23.4|4
1746121880000|2025-05-01 17:51:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746121890000|2025-05-01 17:51:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|7
1746121930000|2025-05-01 17:52:10|||||||||6
1746121950000|2025-05-01 17:52:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|43
1746121960000|2025-05-01 17:52:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121990000|2025-05-01 17:53:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|9
1746122000000|2025-05-01 17:53:20|23.61|23.45|23.6|23.44|23.61|23.45|23.59|23.43|14
1746122010000|2025-05-01 17:53:30|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|2
1746122020000|2025-05-01 17:53:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1746122040000|2025-05-01 17:54:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|102
1746122050000|2025-05-01 17:54:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|1
1746122080000|2025-05-01 17:54:40|||||||||6
1746122110000|2025-05-01 17:55:10|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1746122130000|2025-05-01 17:55:30|23.57|23.41|23.59|23.43|23.59|23.43|23.56|23.4|5
1746122160000|2025-05-01 17:56:00|||||||||2
1746122230000|2025-05-01 17:57:10|||||||||10
1746122240000|2025-05-01 17:57:20|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|10
1746122260000|2025-05-01 17:57:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|14
1746122310000|2025-05-01 17:58:30|||||||||2
1746122320000|2025-05-01 17:58:40|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|4
1746122330000|2025-05-01 17:58:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|1
1746122400000|2025-05-01 18:00:00|||||||||3
1746122410000|2025-05-01 18:00:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|4
1746122420000|2025-05-01 18:00:20|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|7
1746122430000|2025-05-01 18:00:30|23.54|23.38|23.54|23.38|23.59|23.43|23.54|23.38|0
1746122470000|2025-05-01 18:01:10|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|17
1746122490000|2025-05-01 18:01:30|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|7
1746122500000|2025-05-01 18:01:40|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|4
1746122510000|2025-05-01 18:01:50|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|1
1746122520000|2025-05-01 18:02:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1746122530000|2025-05-01 18:02:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746122550000|2025-05-01 18:02:30|||||||||1
1746122560000|2025-05-01 18:02:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746122570000|2025-05-01 18:02:50|||||||||3
1746122580000|2025-05-01 18:03:00|||||||||2
1746122610000|2025-05-01 18:03:30|||||||||3
1746122620000|2025-05-01 18:03:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746122630000|2025-05-01 18:03:50|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|0
1746122640000|2025-05-01 18:04:00|||||||||2
1746122670000|2025-05-01 18:04:30|||||||||1
1746122690000|2025-05-01 18:04:50|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|15
1746122700000|2025-05-01 18:05:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|14
1746122710000|2025-05-01 18:05:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|15
1746122720000|2025-05-01 18:05:20|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|5
1746122730000|2025-05-01 18:05:30|||||||||1
1746122740000|2025-05-01 18:05:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|28
1746122750000|2025-05-01 18:05:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|20
1746122760000|2025-05-01 18:06:00|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|30
1746122770000|2025-05-01 18:06:10|||||||||6
1746122780000|2025-05-01 18:06:20|||||||||2
1746122790000|2025-05-01 18:06:30|||||||||1
1746122820000|2025-05-01 18:07:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|10
1746122830000|2025-05-01 18:07:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|34
1746122840000|2025-05-01 18:07:20|||||||||4
1746122850000|2025-05-01 18:07:30|||||||||13
1746122870000|2025-05-01 18:07:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|14
1746122880000|2025-05-01 18:08:00|||||||||1
1746122900000|2025-05-01 18:08:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746122910000|2025-05-01 18:08:30|||||||||1
1746122940000|2025-05-01 18:09:00|||||||||1
1746122960000|2025-05-01 18:09:20|||||||||1
1746122970000|2025-05-01 18:09:30|||||||||2
1746123000000|2025-05-01 18:10:00|||||||||1
1746123010000|2025-05-01 18:10:10|||||||||7
1746123030000|2025-05-01 18:10:30|||||||||1
1746123050000|2025-05-01 18:10:50|||||||||6
1746123060000|2025-05-01 18:11:00|||||||||1
1746123070000|2025-05-01 18:11:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|9
1746123080000|2025-05-01 18:11:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|28
1746123090000|2025-05-01 18:11:30|||||||||14
1746123110000|2025-05-01 18:11:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746123120000|2025-05-01 18:12:00|||||||||1
1746123130000|2025-05-01 18:12:10|||||||||1
1746123140000|2025-05-01 18:12:20|||||||||2
1746123150000|2025-05-01 18:12:30|||||||||1
1746123160000|2025-05-01 18:12:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746123180000|2025-05-01 18:13:00|||||||||1
1746123190000|2025-05-01 18:13:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|6
1746123210000|2025-05-01 18:13:30|||||||||2
1746123230000|2025-05-01 18:13:50|||||||||2
1746123240000|2025-05-01 18:14:00|||||||||1
1746123260000|2025-05-01 18:14:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|25
1746123270000|2025-05-01 18:14:30|||||||||3
1746123300000|2025-05-01 18:15:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746123310000|2025-05-01 18:15:10|||||||||17
1746123330000|2025-05-01 18:15:30|||||||||1
1746123360000|2025-05-01 18:16:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|11
1746123370000|2025-05-01 18:16:10|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|38
1746123390000|2025-05-01 18:16:30|23.32|23.16|23.29|23.13|23.32|23.16|23.29|23.13|6
1746123400000|2025-05-01 18:16:40|||||||||2
1746123410000|2025-05-01 18:16:50|||||||||1
1746123420000|2025-05-01 18:17:00|||||||||3
1746123430000|2025-05-01 18:17:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|6
1746123440000|2025-05-01 18:17:20|23.31|23.15|23.29|23.13|23.32|23.16|23.29|23.13|9
1746123450000|2025-05-01 18:17:30|||||||||1
1746123460000|2025-05-01 18:17:40|||||||||5
1746123480000|2025-05-01 18:18:00|||||||||1
1746123510000|2025-05-01 18:18:30|||||||||1
1746123540000|2025-05-01 18:19:00|||||||||2
1746123550000|2025-05-01 18:19:10|||||||||1
1746123570000|2025-05-01 18:19:30|||||||||2
1746123580000|2025-05-01 18:19:40|||||||||3
1746123600000|2025-05-01 18:20:00|||||||||1
1746123640000|2025-05-01 18:20:40|23.31|23.15|23.34|23.18|23.34|23.18|23.29|23.13|15
1746123650000|2025-05-01 18:20:50|23.3|23.14|23.34|23.18|23.34|23.18|23.29|23.13|26
1746123660000|2025-05-01 18:21:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|0
1746123670000|2025-05-01 18:21:10|||||||||1
1746123690000|2025-05-01 18:21:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746123700000|2025-05-01 18:21:40|||||||||2
1746123720000|2025-05-01 18:22:00|||||||||5
1746123730000|2025-05-01 18:22:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|13
1746123740000|2025-05-01 18:22:20|||||||||2
1746123760000|2025-05-01 18:22:40|||||||||3
1746123780000|2025-05-01 18:23:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|29
1746123790000|2025-05-01 18:23:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|4
1746123820000|2025-05-01 18:23:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746123840000|2025-05-01 18:24:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|13
1746123850000|2025-05-01 18:24:10|||||||||1
1746123880000|2025-05-01 18:24:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|24
1746123890000|2025-05-01 18:24:50|||||||||1
1746123910000|2025-05-01 18:25:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|18
1746123920000|2025-05-01 18:25:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|9
1746123940000|2025-05-01 18:25:40|||||||||5
1746123950000|2025-05-01 18:25:50|23.34|23.18|23.35|23.19|23.36|23.2|23.34|23.18|6
1746123960000|2025-05-01 18:26:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|3
1746123970000|2025-05-01 18:26:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|5
1746123980000|2025-05-01 18:26:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|2
1746123990000|2025-05-01 18:26:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746124000000|2025-05-01 18:26:40|||||||||2
1746124010000|2025-05-01 18:26:50|||||||||101
1746124020000|2025-05-01 18:27:00|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|13
1746124030000|2025-05-01 18:27:10|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|17
1746124050000|2025-05-01 18:27:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|31
1746124060000|2025-05-01 18:27:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|15
1746124090000|2025-05-01 18:28:10|||||||||1
1746124100000|2025-05-01 18:28:20|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|204
1746124110000|2025-05-01 18:28:30|||||||||1
1746124120000|2025-05-01 18:28:40|||||||||1
1746124140000|2025-05-01 18:29:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|0
1746124150000|2025-05-01 18:29:10|23.32|23.16|23.31|23.15|23.34|23.18|23.31|23.15|1
1746124160000|2025-05-01 18:29:20|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1746124170000|2025-05-01 18:29:30|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|0
1746124180000|2025-05-01 18:29:40|||||||||1
1746124190000|2025-05-01 18:29:50|||||||||52
1746124200000|2025-05-01 18:30:00|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|19
1746124210000|2025-05-01 18:30:10|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|5
1746124220000|2025-05-01 18:30:20|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746124230000|2025-05-01 18:30:30|23.32|23.16|23.32|23.16|23.32|23.16|23.31|23.15|1
1746124240000|2025-05-01 18:30:40|23.34|23.18|23.32|23.16|23.34|23.18|23.31|23.15|0
1746124250000|2025-05-01 18:30:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746124260000|2025-05-01 18:31:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|1
1746124270000|2025-05-01 18:31:10|||||||||31
1746124280000|2025-05-01 18:31:20|||||||||7
1746124290000|2025-05-01 18:31:30|||||||||1
1746124300000|2025-05-01 18:31:40|||||||||2
1746124320000|2025-05-01 18:32:00|||||||||1
1746124340000|2025-05-01 18:32:20|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|15
1746124350000|2025-05-01 18:32:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746124360000|2025-05-01 18:32:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746124370000|2025-05-01 18:32:50|||||||||2
1746124390000|2025-05-01 18:33:10|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|39
1746124400000|2025-05-01 18:33:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|7
1746124410000|2025-05-01 18:33:30|||||||||3
1746124420000|2025-05-01 18:33:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|30
1746124450000|2025-05-01 18:34:10|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|0
1746124460000|2025-05-01 18:34:20|||||||||1
1746124470000|2025-05-01 18:34:30|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|6
1746124480000|2025-05-01 18:34:40|23.34|23.18|23.32|23.16|23.34|23.18|23.31|23.15|0
1746124490000|2025-05-01 18:34:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746124540000|2025-05-01 18:35:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746124560000|2025-05-01 18:36:00|||||||||4
1746124580000|2025-05-01 18:36:20|||||||||1
1746124600000|2025-05-01 18:36:40|||||||||1
1746124620000|2025-05-01 18:37:00|||||||||1
1746124630000|2025-05-01 18:37:10|||||||||1
1746124650000|2025-05-01 18:37:30|||||||||1
1746124670000|2025-05-01 18:37:50|||||||||1
1746124680000|2025-05-01 18:38:00|||||||||2
1746124690000|2025-05-01 18:38:10|||||||||2
1746124700000|2025-05-01 18:38:20|||||||||1
1746124720000|2025-05-01 18:38:40|||||||||1
1746124740000|2025-05-01 18:39:00|||||||||1
1746124760000|2025-05-01 18:39:20|||||||||2
1746124780000|2025-05-01 18:39:40|||||||||3
1746124800000|2025-05-01 18:40:00|||||||||6
1746124810000|2025-05-01 18:40:10|||||||||1
1746124820000|2025-05-01 18:40:20|||||||||2
1746124840000|2025-05-01 18:40:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746124850000|2025-05-01 18:40:50|||||||||4
1746124870000|2025-05-01 18:41:10|||||||||1
1746124890000|2025-05-01 18:41:30|||||||||1
1746124910000|2025-05-01 18:41:50|||||||||1
1746124920000|2025-05-01 18:42:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|37
1746124930000|2025-05-01 18:42:10|||||||||1
1746124960000|2025-05-01 18:42:40|||||||||2
1746124970000|2025-05-01 18:42:50|||||||||18
1746124990000|2025-05-01 18:43:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|31
1746125000000|2025-05-01 18:43:20|||||||||1
1746125010000|2025-05-01 18:43:30|||||||||1
1746125030000|2025-05-01 18:43:50|||||||||15
1746125040000|2025-05-01 18:44:00|||||||||6
1746125050000|2025-05-01 18:44:10|||||||||1
1746125070000|2025-05-01 18:44:30|||||||||1
1746125090000|2025-05-01 18:44:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|7
1746125110000|2025-05-01 18:45:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746125130000|2025-05-01 18:45:30|||||||||2
1746125140000|2025-05-01 18:45:40|||||||||30
1746125150000|2025-05-01 18:45:50|||||||||4
1746125160000|2025-05-01 18:46:00|||||||||2
1746125170000|2025-05-01 18:46:10|||||||||2
1746125180000|2025-05-01 18:46:20|||||||||2
1746125190000|2025-05-01 18:46:30|||||||||1
1746125200000|2025-05-01 18:46:40|||||||||7
1746125210000|2025-05-01 18:46:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|21
1746125220000|2025-05-01 18:47:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|14
1746125230000|2025-05-01 18:47:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746125240000|2025-05-01 18:47:20|||||||||1
1746125260000|2025-05-01 18:47:40|||||||||1
1746125280000|2025-05-01 18:48:00|||||||||10
1746125290000|2025-05-01 18:48:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|2
1746125310000|2025-05-01 18:48:30|||||||||1
1746125320000|2025-05-01 18:48:40|||||||||1
1746125330000|2025-05-01 18:48:50|||||||||1
1746125350000|2025-05-01 18:49:10|||||||||1
1746125370000|2025-05-01 18:49:30|||||||||2
1746125380000|2025-05-01 18:49:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|18
1746125390000|2025-05-01 18:49:50|||||||||2
1746125400000|2025-05-01 18:50:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|12
1746125420000|2025-05-01 18:50:20|||||||||9
1746125460000|2025-05-01 18:51:00|||||||||15
1746125470000|2025-05-01 18:51:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|23
1746125480000|2025-05-01 18:51:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746125490000|2025-05-01 18:51:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|19
1746125500000|2025-05-01 18:51:40|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|3
1746125520000|2025-05-01 18:52:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|6
1746125540000|2025-05-01 18:52:20|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|0
1746125550000|2025-05-01 18:52:30|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|5
1746125620000|2025-05-01 18:53:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746125640000|2025-05-01 18:54:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|20
1746125650000|2025-05-01 18:54:10|||||||||3
1746125660000|2025-05-01 18:54:20|||||||||6
1746125670000|2025-05-01 18:54:30|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|10
1746125720000|2025-05-01 18:55:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746125760000|2025-05-01 18:56:00|||||||||3
1746125770000|2025-05-01 18:56:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746125780000|2025-05-01 18:56:20|||||||||3
1746125790000|2025-05-01 18:56:30|||||||||28
1746125800000|2025-05-01 18:56:40|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|4
1746125810000|2025-05-01 18:56:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|3
1746125820000|2025-05-01 18:57:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|9
1746125830000|2025-05-01 18:57:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|40
1746125840000|2025-05-01 18:57:20|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|26
1746125850000|2025-05-01 18:57:30|||||||||5
1746125870000|2025-05-01 18:57:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746125880000|2025-05-01 18:58:00|||||||||1
1746125890000|2025-05-01 18:58:10|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|4
1746125900000|2025-05-01 18:58:20|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|27
1746125910000|2025-05-01 18:58:30|||||||||2
1746125930000|2025-05-01 18:58:50|||||||||2
1746125940000|2025-05-01 18:59:00|||||||||54
1746125950000|2025-05-01 18:59:10|||||||||4
1746125960000|2025-05-01 18:59:20|||||||||9
1746125970000|2025-05-01 18:59:30|||||||||20
1746125990000|2025-05-01 18:59:50|||||||||4
1746126010000|2025-05-01 19:00:10|||||||||3
1746126050000|2025-05-01 19:00:50|||||||||25
1746126090000|2025-05-01 19:01:30|||||||||1
1746126100000|2025-05-01 19:01:40|||||||||2
1746126110000|2025-05-01 19:01:50|||||||||6
1746126120000|2025-05-01 19:02:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|101
1746126130000|2025-05-01 19:02:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746126160000|2025-05-01 19:02:40|||||||||2
1746126180000|2025-05-01 19:03:00|23.37|23.21|23.36|23.2|23.37|23.21|23.34|23.18|47
1746126190000|2025-05-01 19:03:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746126210000|2025-05-01 19:03:30|||||||||1
1746126260000|2025-05-01 19:04:20|||||||||1
1746126300000|2025-05-01 19:05:00|||||||||2
1746126310000|2025-05-01 19:05:10|||||||||2
1746126320000|2025-05-01 19:05:20|||||||||4
1746126330000|2025-05-01 19:05:30|||||||||2
1746126340000|2025-05-01 19:05:40|||||||||1
1746126350000|2025-05-01 19:05:50|||||||||2
1746126360000|2025-05-01 19:06:00|||||||||6
1746126370000|2025-05-01 19:06:10|||||||||3
1746126380000|2025-05-01 19:06:20|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|1
1746126390000|2025-05-01 19:06:30|23.35|23.19|23.36|23.2|23.39|23.23|23.34|23.18|103
1746126400000|2025-05-01 19:06:40|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|20
1746126410000|2025-05-01 19:06:50|||||||||1
1746126430000|2025-05-01 19:07:10|||||||||1
1746126450000|2025-05-01 19:07:30|||||||||1
1746126470000|2025-05-01 19:07:50|||||||||1
1746126480000|2025-05-01 19:08:00|23.39|23.23|23.39|23.23|23.39|23.23|23.35|23.19|8
1746126490000|2025-05-01 19:08:10|||||||||2
1746126510000|2025-05-01 19:08:30|||||||||1
1746126530000|2025-05-01 19:08:50|||||||||1
1746126540000|2025-05-01 19:09:00|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|2
1746126550000|2025-05-01 19:09:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|4
1746126570000|2025-05-01 19:09:30|||||||||14
1746126580000|2025-05-01 19:09:40|||||||||2
1746126590000|2025-05-01 19:09:50|||||||||2
1746126600000|2025-05-01 19:10:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|122
1746126610000|2025-05-01 19:10:10|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|38
1746126620000|2025-05-01 19:10:20|||||||||5
1746126630000|2025-05-01 19:10:30|||||||||5
1746126640000|2025-05-01 19:10:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|9
1746126650000|2025-05-01 19:10:50|||||||||2
1746126660000|2025-05-01 19:11:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|26
1746126670000|2025-05-01 19:11:10|||||||||1
1746126690000|2025-05-01 19:11:30|||||||||1
1746126710000|2025-05-01 19:11:50|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|85
1746126720000|2025-05-01 19:12:00|||||||||1
1746126730000|2025-05-01 19:12:10|||||||||4
1746126740000|2025-05-01 19:12:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|89
1746126760000|2025-05-01 19:12:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|98
1746126780000|2025-05-01 19:13:00|||||||||1
1746126790000|2025-05-01 19:13:10|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|234
1746126800000|2025-05-01 19:13:20|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|24
1746126810000|2025-05-01 19:13:30|||||||||3
1746126820000|2025-05-01 19:13:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|82
1746126830000|2025-05-01 19:13:50|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|14
1746126840000|2025-05-01 19:14:00|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|18
1746126850000|2025-05-01 19:14:10|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746126860000|2025-05-01 19:14:20|||||||||1
1746126880000|2025-05-01 19:14:40|||||||||1
1746126890000|2025-05-01 19:14:50|||||||||2
1746126900000|2025-05-01 19:15:00|||||||||1
1746126910000|2025-05-01 19:15:10|||||||||5
1746126920000|2025-05-01 19:15:20|||||||||1
1746126940000|2025-05-01 19:15:40|||||||||3
1746126960000|2025-05-01 19:16:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|78
1746126970000|2025-05-01 19:16:10|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|50
1746126980000|2025-05-01 19:16:20|||||||||2
1746126990000|2025-05-01 19:16:30|||||||||15
1746127000000|2025-05-01 19:16:40|||||||||1
1746127020000|2025-05-01 19:17:00|||||||||1
1746127030000|2025-05-01 19:17:10|||||||||24
1746127040000|2025-05-01 19:17:20|||||||||1
1746127050000|2025-05-01 19:17:30|||||||||15
1746127060000|2025-05-01 19:17:40|||||||||1
1746127070000|2025-05-01 19:17:50|||||||||4
1746127080000|2025-05-01 19:18:00|||||||||3
1746127100000|2025-05-01 19:18:20|||||||||2
1746127110000|2025-05-01 19:18:30|||||||||1
1746127120000|2025-05-01 19:18:40|||||||||2
1746127130000|2025-05-01 19:18:50|||||||||36
1746127140000|2025-05-01 19:19:00|23.36|23.2|23.35|23.19|23.36|23.2|23.34|23.18|8
1746127150000|2025-05-01 19:19:10|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|15
1746127160000|2025-05-01 19:19:20|||||||||1
1746127170000|2025-05-01 19:19:30|||||||||2
1746127180000|2025-05-01 19:19:40|||||||||1
1746127190000|2025-05-01 19:19:50|||||||||2
1746127200000|2025-05-01 19:20:00|||||||||1
1746127210000|2025-05-01 19:20:10|||||||||25
1746127230000|2025-05-01 19:20:30|||||||||1
1746127240000|2025-05-01 19:20:40|||||||||3
1746127250000|2025-05-01 19:20:50|||||||||2
1746127270000|2025-05-01 19:21:10|||||||||1
1746127280000|2025-05-01 19:21:20|||||||||3
1746127300000|2025-05-01 19:21:40|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|115
1746127360000|2025-05-01 19:22:40|||||||||2
1746127370000|2025-05-01 19:22:50|||||||||1
1746127380000|2025-05-01 19:23:00|||||||||2
1746127390000|2025-05-01 19:23:10|||||||||1
1746127410000|2025-05-01 19:23:30|||||||||2
1746127420000|2025-05-01 19:23:40|||||||||6
1746127430000|2025-05-01 19:23:50|||||||||2
1746127440000|2025-05-01 19:24:00|||||||||1
1746127450000|2025-05-01 19:24:10|||||||||1
1746127460000|2025-05-01 19:24:20|||||||||5
1746127470000|2025-05-01 19:24:30|||||||||5
1746127480000|2025-05-01 19:24:40|||||||||1
1746127500000|2025-05-01 19:25:00|||||||||6
1746127520000|2025-05-01 19:25:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|47
1746127540000|2025-05-01 19:25:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|68
1746127560000|2025-05-01 19:26:00|||||||||3
1746127590000|2025-05-01 19:26:30|||||||||4
1746127620000|2025-05-01 19:27:00|||||||||5
1746127650000|2025-05-01 19:27:30|||||||||1
1746127660000|2025-05-01 19:27:40|||||||||5
1746127670000|2025-05-01 19:27:50|||||||||1
1746127680000|2025-05-01 19:28:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|43
1746127700000|2025-05-01 19:28:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|15
1746127710000|2025-05-01 19:28:30|||||||||4
1746127720000|2025-05-01 19:28:40|||||||||1
1746127740000|2025-05-01 19:29:00|||||||||4
1746127750000|2025-05-01 19:29:10|||||||||4
1746127760000|2025-05-01 19:29:20|||||||||8
1746127770000|2025-05-01 19:29:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746127780000|2025-05-01 19:29:40|||||||||7
1746127790000|2025-05-01 19:29:50|||||||||26
1746127800000|2025-05-01 19:30:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|127
1746127820000|2025-05-01 19:30:20|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|29
1746127830000|2025-05-01 19:30:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|51
1746127840000|2025-05-01 19:30:40|||||||||2
1746127850000|2025-05-01 19:30:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746127870000|2025-05-01 19:31:10|||||||||2
1746127880000|2025-05-01 19:31:20|||||||||16
1746127890000|2025-05-01 19:31:30|||||||||4
1746127900000|2025-05-01 19:31:40|||||||||1
1746127910000|2025-05-01 19:31:50|||||||||6
1746127920000|2025-05-01 19:32:00|||||||||3
1746127940000|2025-05-01 19:32:20|||||||||6
1746127950000|2025-05-01 19:32:30|||||||||4
1746127970000|2025-05-01 19:32:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|38
1746127980000|2025-05-01 19:33:00|||||||||3
1746127990000|2025-05-01 19:33:10|||||||||11
1746128000000|2025-05-01 19:33:20|||||||||3
1746128010000|2025-05-01 19:33:30|||||||||4
1746128030000|2025-05-01 19:33:50|||||||||47
1746128040000|2025-05-01 19:34:00|||||||||3
1746128050000|2025-05-01 19:34:10|||||||||3
1746128070000|2025-05-01 19:34:30|||||||||19
1746128080000|2025-05-01 19:34:40|||||||||14
1746128100000|2025-05-01 19:35:00|||||||||4
1746128110000|2025-05-01 19:35:10|||||||||2
1746128120000|2025-05-01 19:35:20|||||||||8
1746128130000|2025-05-01 19:35:30|||||||||4
1746128140000|2025-05-01 19:35:40|||||||||6
1746128160000|2025-05-01 19:36:00|||||||||20
1746128170000|2025-05-01 19:36:10|||||||||2
1746128180000|2025-05-01 19:36:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|3
1746128200000|2025-05-01 19:36:40|||||||||1
1746128220000|2025-05-01 19:37:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|122
1746128230000|2025-05-01 19:37:10|||||||||1
1746128240000|2025-05-01 19:37:20|||||||||5
1746128270000|2025-05-01 19:37:50|||||||||1
1746128280000|2025-05-01 19:38:00|||||||||2
1746128290000|2025-05-01 19:38:10|||||||||3
1746128300000|2025-05-01 19:38:20|||||||||1
1746128320000|2025-05-01 19:38:40|||||||||5
1746128340000|2025-05-01 19:39:00|||||||||29
1746128350000|2025-05-01 19:39:10|||||||||1
1746128360000|2025-05-01 19:39:20|||||||||2
1746128370000|2025-05-01 19:39:30|||||||||2
1746128380000|2025-05-01 19:39:40|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|230
1746128400000|2025-05-01 19:40:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|9
1746128410000|2025-05-01 19:40:10|||||||||2
1746128440000|2025-05-01 19:40:40|||||||||23
1746128450000|2025-05-01 19:40:50|||||||||3
1746128470000|2025-05-01 19:41:10|||||||||14
1746128480000|2025-05-01 19:41:20|||||||||3
1746128500000|2025-05-01 19:41:40|||||||||1
1746128510000|2025-05-01 19:41:50|||||||||9
1746128520000|2025-05-01 19:42:00|||||||||163
1746128550000|2025-05-01 19:42:30|||||||||1
1746128560000|2025-05-01 19:42:40|||||||||5
1746128570000|2025-05-01 19:42:50|||||||||1
1746128580000|2025-05-01 19:43:00|||||||||3
1746128590000|2025-05-01 19:43:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|5
1746128620000|2025-05-01 19:43:40|||||||||1
1746128630000|2025-05-01 19:43:50|||||||||12
1746128640000|2025-05-01 19:44:00|||||||||50
1746128650000|2025-05-01 19:44:10|||||||||11
1746128660000|2025-05-01 19:44:20|||||||||1
1746128670000|2025-05-01 19:44:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1746128680000|2025-05-01 19:44:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|18
1746128690000|2025-05-01 19:44:50|||||||||12
1746128700000|2025-05-01 19:45:00|||||||||10
1746128710000|2025-05-01 19:45:10|||||||||3
1746128720000|2025-05-01 19:45:20|||||||||2
1746128730000|2025-05-01 19:45:30|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|156
1746128740000|2025-05-01 19:45:40|||||||||43
1746128760000|2025-05-01 19:46:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|18
1746128770000|2025-05-01 19:46:10|||||||||1
1746128780000|2025-05-01 19:46:20|||||||||15
1746128790000|2025-05-01 19:46:30|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|21
1746128800000|2025-05-01 19:46:40|||||||||8
1746128810000|2025-05-01 19:46:50|||||||||1
1746128830000|2025-05-01 19:47:10|||||||||10
1746128840000|2025-05-01 19:47:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746128870000|2025-05-01 19:47:50|||||||||1
1746128890000|2025-05-01 19:48:10|||||||||7
1746128900000|2025-05-01 19:48:20|||||||||5
1746128910000|2025-05-01 19:48:30|||||||||11
1746128920000|2025-05-01 19:48:40|||||||||7
1746128930000|2025-05-01 19:48:50|||||||||20
1746128940000|2025-05-01 19:49:00|||||||||6
1746128960000|2025-05-01 19:49:20|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|90
1746128970000|2025-05-01 19:49:30|||||||||6
1746128980000|2025-05-01 19:49:40|||||||||61
1746129000000|2025-05-01 19:50:00|||||||||20
1746129010000|2025-05-01 19:50:10|||||||||28
1746129020000|2025-05-01 19:50:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|18
1746129030000|2025-05-01 19:50:30|||||||||3
1746129040000|2025-05-01 19:50:40|||||||||9
1746129050000|2025-05-01 19:50:50|||||||||145
1746129060000|2025-05-01 19:51:00|||||||||13
1746129070000|2025-05-01 19:51:10|||||||||1
1746129080000|2025-05-01 19:51:20|||||||||6
1746129090000|2025-05-01 19:51:30|||||||||18
1746129100000|2025-05-01 19:51:40|||||||||4
1746129110000|2025-05-01 19:51:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|29
1746129120000|2025-05-01 19:52:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|65
1746057740000|2025-05-01 00:02:20|||||||||4
1746057770000|2025-05-01 00:02:50|||||||||1
1746058020000|2025-05-01 00:07:00|||||||||4
1746058420000|2025-05-01 00:13:40|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|0
1746058450000|2025-05-01 00:14:10|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746058480000|2025-05-01 00:14:40|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746058730000|2025-05-01 00:18:50|||||||||1
1746058750000|2025-05-01 00:19:10|23.48|23.32|23.47|23.31|23.49|23.33|23.47|23.31|1
1746058770000|2025-05-01 00:19:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746058780000|2025-05-01 00:19:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746058790000|2025-05-01 00:19:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746058820000|2025-05-01 00:20:20|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|1
1746058830000|2025-05-01 00:20:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746058850000|2025-05-01 00:20:50|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|1
1746058870000|2025-05-01 00:21:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746059140000|2025-05-01 00:25:40|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|21
1746059180000|2025-05-01 00:26:20|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|3
1746059190000|2025-05-01 00:26:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746059200000|2025-05-01 00:26:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746059210000|2025-05-01 00:26:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746059220000|2025-05-01 00:27:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746059230000|2025-05-01 00:27:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746059250000|2025-05-01 00:27:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746059260000|2025-05-01 00:27:40|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|1
1746059280000|2025-05-01 00:28:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|2
1746059390000|2025-05-01 00:29:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1746059400000|2025-05-01 00:30:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|1
1746059430000|2025-05-01 00:30:30|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746059460000|2025-05-01 00:31:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1746059600000|2025-05-01 00:33:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746059630000|2025-05-01 00:33:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746059820000|2025-05-01 00:37:00|||||||||2
1746059870000|2025-05-01 00:37:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|5
1746059880000|2025-05-01 00:38:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746059910000|2025-05-01 00:38:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746059920000|2025-05-01 00:38:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746060060000|2025-05-01 00:41:00|||||||||1
1746060200000|2025-05-01 00:43:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746060220000|2025-05-01 00:43:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746060350000|2025-05-01 00:45:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746060360000|2025-05-01 00:46:00|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|6
1746060370000|2025-05-01 00:46:10|||||||||1
1746060380000|2025-05-01 00:46:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746060430000|2025-05-01 00:47:10|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|4
1746060450000|2025-05-01 00:47:30|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746060460000|2025-05-01 00:47:40|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|5
1746060470000|2025-05-01 00:47:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746060480000|2025-05-01 00:48:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1746060490000|2025-05-01 00:48:10|||||||||9
1746060500000|2025-05-01 00:48:20|23.35|23.19|23.35|23.19|23.37|23.21|23.34|23.18|14
1746060510000|2025-05-01 00:48:30|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|5
1746060560000|2025-05-01 00:49:20|||||||||1
1746060600000|2025-05-01 00:50:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|16
1746060610000|2025-05-01 00:50:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|0
1746060620000|2025-05-01 00:50:20|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|3
1746060630000|2025-05-01 00:50:30|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|2
1746060670000|2025-05-01 00:51:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|8
1746060680000|2025-05-01 00:51:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746060760000|2025-05-01 00:52:40|||||||||1
1746060770000|2025-05-01 00:52:50|||||||||16
1746060780000|2025-05-01 00:53:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746060820000|2025-05-01 00:53:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746060830000|2025-05-01 00:53:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746060840000|2025-05-01 00:54:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746060850000|2025-05-01 00:54:10|||||||||1
1746060860000|2025-05-01 00:54:20|||||||||1
1746061000000|2025-05-01 00:56:40|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|4
1746061010000|2025-05-01 00:56:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1746061170000|2025-05-01 00:59:30|||||||||1
1746061180000|2025-05-01 00:59:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746061190000|2025-05-01 00:59:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746061320000|2025-05-01 01:02:00|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746061340000|2025-05-01 01:02:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746061560000|2025-05-01 01:06:00|23.37|23.21|23.38|23.22|23.39|23.23|23.37|23.21|20
1746061570000|2025-05-01 01:06:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746061580000|2025-05-01 01:06:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746061590000|2025-05-01 01:06:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746061740000|2025-05-01 01:09:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746061750000|2025-05-01 01:09:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746061770000|2025-05-01 01:09:30|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|1
1746061780000|2025-05-01 01:09:40|||||||||5
1746061910000|2025-05-01 01:11:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746061920000|2025-05-01 01:12:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746062000000|2025-05-01 01:13:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|1
1746062040000|2025-05-01 01:14:00|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746062470000|2025-05-01 01:21:10|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|9
1746062890000|2025-05-01 01:28:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062900000|2025-05-01 01:28:20|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|0
1746062910000|2025-05-01 01:28:30|||||||||1
1746062920000|2025-05-01 01:28:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062930000|2025-05-01 01:28:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746062950000|2025-05-01 01:29:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746062970000|2025-05-01 01:29:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746062980000|2025-05-01 01:29:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063010000|2025-05-01 01:30:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746063060000|2025-05-01 01:31:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063240000|2025-05-01 01:34:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|8
1746063250000|2025-05-01 01:34:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746063280000|2025-05-01 01:34:40|23.34|23.18|23.37|23.21|23.37|23.21|23.34|23.18|1
1746063310000|2025-05-01 01:35:10|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|0
1746063320000|2025-05-01 01:35:20|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|0
1746063350000|2025-05-01 01:35:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|0
1746063370000|2025-05-01 01:36:10|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|0
1746063390000|2025-05-01 01:36:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|3
1746063610000|2025-05-01 01:40:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063640000|2025-05-01 01:40:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746063650000|2025-05-01 01:40:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746063680000|2025-05-01 01:41:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746063710000|2025-05-01 01:41:50|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|0
1746064330000|2025-05-01 01:52:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746064350000|2025-05-01 01:52:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746064440000|2025-05-01 01:54:00|||||||||5
1746064670000|2025-05-01 01:57:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746064690000|2025-05-01 01:58:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746065120000|2025-05-01 02:05:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746065590000|2025-05-01 02:13:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746065760000|2025-05-01 02:16:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|1
1746066020000|2025-05-01 02:20:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746066400000|2025-05-01 02:26:40|23.34|23.18|23.34|23.18|23.34|23.18|23.32|23.16|3
1746066410000|2025-05-01 02:26:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066420000|2025-05-01 02:27:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746066440000|2025-05-01 02:27:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066460000|2025-05-01 02:27:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746066470000|2025-05-01 02:27:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066510000|2025-05-01 02:28:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746066530000|2025-05-01 02:28:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746066810000|2025-05-01 02:33:30|||||||||1
1746067230000|2025-05-01 02:40:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746067550000|2025-05-01 02:45:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|4
1746067650000|2025-05-01 02:47:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746067680000|2025-05-01 02:48:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746067800000|2025-05-01 02:50:00|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|1
1746067810000|2025-05-01 02:50:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746068320000|2025-05-01 02:58:40|||||||||1
1746068580000|2025-05-01 03:03:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|5
1746068710000|2025-05-01 03:05:10|||||||||2
1746069010000|2025-05-01 03:10:10|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|13
1746069100000|2025-05-01 03:11:40|||||||||1
1746069540000|2025-05-01 03:19:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069550000|2025-05-01 03:19:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746069580000|2025-05-01 03:19:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069600000|2025-05-01 03:20:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746069630000|2025-05-01 03:20:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069640000|2025-05-01 03:20:40|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746069670000|2025-05-01 03:21:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746069690000|2025-05-01 03:21:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746069710000|2025-05-01 03:21:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746069760000|2025-05-01 03:22:40|||||||||2
1746070230000|2025-05-01 03:30:30|||||||||1
1746070530000|2025-05-01 03:35:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746070540000|2025-05-01 03:35:40|||||||||3
1746070550000|2025-05-01 03:35:50|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|0
1746070570000|2025-05-01 03:36:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746070580000|2025-05-01 03:36:20|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746070610000|2025-05-01 03:36:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1746070630000|2025-05-01 03:37:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1746070680000|2025-05-01 03:38:00|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|0
1746070830000|2025-05-01 03:40:30|||||||||1
1746071330000|2025-05-01 03:48:50|||||||||2
1746071360000|2025-05-01 03:49:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746071380000|2025-05-01 03:49:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746071390000|2025-05-01 03:49:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071430000|2025-05-01 03:50:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746071520000|2025-05-01 03:52:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071570000|2025-05-01 03:52:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746071670000|2025-05-01 03:54:30|||||||||1
1746071880000|2025-05-01 03:58:00|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|1
1746071890000|2025-05-01 03:58:10|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|0
1746071900000|2025-05-01 03:58:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746071910000|2025-05-01 03:58:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746071920000|2025-05-01 03:58:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746071960000|2025-05-01 03:59:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072000000|2025-05-01 04:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746072010000|2025-05-01 04:00:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746072020000|2025-05-01 04:00:20|23.32|23.16|23.3|23.14|23.32|23.16|23.3|23.14|4
1746072030000|2025-05-01 04:00:30|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|0
1746072040000|2025-05-01 04:00:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072060000|2025-05-01 04:01:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746072110000|2025-05-01 04:01:50|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|0
1746072220000|2025-05-01 04:03:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746072240000|2025-05-01 04:04:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746072450000|2025-05-01 04:07:30|||||||||1
1746072840000|2025-05-01 04:14:00|||||||||2
1746073410000|2025-05-01 04:23:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|19
1746073440000|2025-05-01 04:24:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746073450000|2025-05-01 04:24:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746073610000|2025-05-01 04:26:50|||||||||1
1746074020000|2025-05-01 04:33:40|||||||||1
1746074090000|2025-05-01 04:34:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746074630000|2025-05-01 04:43:50|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746074760000|2025-05-01 04:46:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746074770000|2025-05-01 04:46:10|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746074790000|2025-05-01 04:46:30|23.37|23.21|23.38|23.22|23.39|23.23|23.37|23.21|1
1746074820000|2025-05-01 04:47:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746075050000|2025-05-01 04:50:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746075070000|2025-05-01 04:51:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746075080000|2025-05-01 04:51:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746075730000|2025-05-01 05:02:10|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|13
1746076190000|2025-05-01 05:09:50|||||||||1
1746076300000|2025-05-01 05:11:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746076320000|2025-05-01 05:12:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746076360000|2025-05-01 05:12:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746076380000|2025-05-01 05:13:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746076720000|2025-05-01 05:18:40|||||||||1
1746076750000|2025-05-01 05:19:10|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|15
1746076770000|2025-05-01 05:19:30|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746076780000|2025-05-01 05:19:40|||||||||1
1746076800000|2025-05-01 05:20:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746076810000|2025-05-01 05:20:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746076830000|2025-05-01 05:20:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746076840000|2025-05-01 05:20:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746077150000|2025-05-01 05:25:50|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|2
1746077160000|2025-05-01 05:26:00|23.35|23.19|23.34|23.18|23.37|23.21|23.34|23.18|0
1746077450000|2025-05-01 05:30:50|||||||||1
1746077640000|2025-05-01 05:34:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|6
1746077650000|2025-05-01 05:34:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746077660000|2025-05-01 05:34:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077670000|2025-05-01 05:34:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077690000|2025-05-01 05:34:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746077700000|2025-05-01 05:35:00|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|1
1746077910000|2025-05-01 05:38:30|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|7
1746077920000|2025-05-01 05:38:40|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1746077930000|2025-05-01 05:38:50|23.29|23.13|23.3|23.14|23.31|23.15|23.29|23.13|0
1746077940000|2025-05-01 05:39:00|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|0
1746077950000|2025-05-01 05:39:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746077960000|2025-05-01 05:39:20|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|0
1746077970000|2025-05-01 05:39:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746078450000|2025-05-01 05:47:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746078520000|2025-05-01 05:48:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746078530000|2025-05-01 05:48:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746078570000|2025-05-01 05:49:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746078580000|2025-05-01 05:49:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746078920000|2025-05-01 05:55:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|9
1746078980000|2025-05-01 05:56:20|||||||||2
1746078990000|2025-05-01 05:56:30|||||||||1
1746079340000|2025-05-01 06:02:20|23.39|23.23|23.39|23.23|23.42|23.26|23.39|23.23|2
1746079360000|2025-05-01 06:02:40|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746079410000|2025-05-01 06:03:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746079510000|2025-05-01 06:05:10|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079530000|2025-05-01 06:05:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746079560000|2025-05-01 06:06:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079570000|2025-05-01 06:06:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079580000|2025-05-01 06:06:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746079590000|2025-05-01 06:06:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746079640000|2025-05-01 06:07:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079670000|2025-05-01 06:07:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746079690000|2025-05-01 06:08:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746079710000|2025-05-01 06:08:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746079730000|2025-05-01 06:08:50|||||||||1
1746079800000|2025-05-01 06:10:00|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|1
1746079820000|2025-05-01 06:10:20|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|2
1746079830000|2025-05-01 06:10:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746079850000|2025-05-01 06:10:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746080070000|2025-05-01 06:14:30|23.43|23.27|23.42|23.26|23.44|23.28|23.42|23.26|0
1746080090000|2025-05-01 06:14:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746080270000|2025-05-01 06:17:50|||||||||1
1746080330000|2025-05-01 06:18:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746080340000|2025-05-01 06:19:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746080360000|2025-05-01 06:19:20|||||||||2
1746080530000|2025-05-01 06:22:10|||||||||2
1746080700000|2025-05-01 06:25:00|||||||||2
1746080730000|2025-05-01 06:25:30|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|1
1746080740000|2025-05-01 06:25:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746080750000|2025-05-01 06:25:50|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|1
1746080950000|2025-05-01 06:29:10|||||||||2
1746081130000|2025-05-01 06:32:10|||||||||2
1746081200000|2025-05-01 06:33:20|||||||||1
1746081300000|2025-05-01 06:35:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|2
1746081330000|2025-05-01 06:35:30|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746081470000|2025-05-01 06:37:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746081490000|2025-05-01 06:38:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746081550000|2025-05-01 06:39:10|||||||||2
1746081720000|2025-05-01 06:42:00|||||||||1
1746081760000|2025-05-01 06:42:40|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|2
1746081780000|2025-05-01 06:43:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746081840000|2025-05-01 06:44:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|8
1746081870000|2025-05-01 06:44:30|23.4|23.24|23.42|23.26|23.42|23.26|23.39|23.23|4
1746082380000|2025-05-01 06:53:00|||||||||2
1746082760000|2025-05-01 06:59:20|||||||||1
1746082790000|2025-05-01 06:59:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|2
1746082800000|2025-05-01 07:00:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746082810000|2025-05-01 07:00:10|||||||||1
1746082820000|2025-05-01 07:00:20|||||||||6
1746082860000|2025-05-01 07:01:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746082870000|2025-05-01 07:01:10|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|3
1746082900000|2025-05-01 07:01:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746082920000|2025-05-01 07:02:00|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083000000|2025-05-01 07:03:20|||||||||2
1746083030000|2025-05-01 07:03:50|23.55|23.39|23.54|23.38|23.57|23.41|23.54|23.38|0
1746083100000|2025-05-01 07:05:00|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083120000|2025-05-01 07:05:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746083140000|2025-05-01 07:05:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|6
1746083270000|2025-05-01 07:07:50|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|21
1746083300000|2025-05-01 07:08:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746083320000|2025-05-01 07:08:40|||||||||8
1746083340000|2025-05-01 07:09:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|0
1746083470000|2025-05-01 07:11:10|||||||||6
1746083540000|2025-05-01 07:12:20|||||||||3
1746083620000|2025-05-01 07:13:40|||||||||13
1746083630000|2025-05-01 07:13:50|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|6
1746083690000|2025-05-01 07:14:50|||||||||1
1746083740000|2025-05-01 07:15:40|23.49|23.33|23.52|23.36|23.52|23.36|23.49|23.33|0
1746083880000|2025-05-01 07:18:00|||||||||3
1746084020000|2025-05-01 07:20:20|23.54|23.38|23.53|23.37|23.57|23.41|23.53|23.37|9
1746084030000|2025-05-01 07:20:30|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746084040000|2025-05-01 07:20:40|||||||||5
1746084050000|2025-05-01 07:20:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084150000|2025-05-01 07:22:30|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746084160000|2025-05-01 07:22:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084170000|2025-05-01 07:22:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084240000|2025-05-01 07:24:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084250000|2025-05-01 07:24:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746084280000|2025-05-01 07:24:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746084290000|2025-05-01 07:24:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746084560000|2025-05-01 07:29:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|50
1746084600000|2025-05-01 07:30:00|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|7
1746084660000|2025-05-01 07:31:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|1
1746084690000|2025-05-01 07:31:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|9
1746084780000|2025-05-01 07:33:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746084790000|2025-05-01 07:33:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746084860000|2025-05-01 07:34:20|||||||||1
1746084960000|2025-05-01 07:36:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|4
1746085200000|2025-05-01 07:40:00|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|9
1746085220000|2025-05-01 07:40:20|23.4|23.24|23.4|23.24|23.43|23.27|23.4|23.24|0
1746085230000|2025-05-01 07:40:30|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746085260000|2025-05-01 07:41:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746085280000|2025-05-01 07:41:20|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746085300000|2025-05-01 07:41:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746085310000|2025-05-01 07:41:50|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|4
1746085320000|2025-05-01 07:42:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746085420000|2025-05-01 07:43:40|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746085560000|2025-05-01 07:46:00|||||||||1
1746085620000|2025-05-01 07:47:00|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|4
1746085630000|2025-05-01 07:47:10|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|0
1746085670000|2025-05-01 07:47:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746085680000|2025-05-01 07:48:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746085760000|2025-05-01 07:49:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746085770000|2025-05-01 07:49:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746085820000|2025-05-01 07:50:20|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1746085830000|2025-05-01 07:50:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746086160000|2025-05-01 07:56:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|24
1746086170000|2025-05-01 07:56:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746086230000|2025-05-01 07:57:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746086310000|2025-05-01 07:58:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746086320000|2025-05-01 07:58:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746086400000|2025-05-01 08:00:00|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|2
1746086440000|2025-05-01 08:00:40|23.39|23.23|23.4|23.24|23.42|23.26|23.39|23.23|5
1746086450000|2025-05-01 08:00:50|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|0
1746086520000|2025-05-01 08:02:00|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|1
1746086530000|2025-05-01 08:02:10|23.4|23.24|23.39|23.23|23.42|23.26|23.39|23.23|0
1746086610000|2025-05-01 08:03:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|1
1746086710000|2025-05-01 08:05:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746086720000|2025-05-01 08:05:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746086840000|2025-05-01 08:07:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746086940000|2025-05-01 08:09:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746087180000|2025-05-01 08:13:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746087190000|2025-05-01 08:13:10|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|1
1746087200000|2025-05-01 08:13:20|||||||||2
1746087250000|2025-05-01 08:14:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746087260000|2025-05-01 08:14:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746087300000|2025-05-01 08:15:00|||||||||6
1746087320000|2025-05-01 08:15:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|2
1746087330000|2025-05-01 08:15:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746087350000|2025-05-01 08:15:50|||||||||3
1746087360000|2025-05-01 08:16:00|||||||||1
1746087400000|2025-05-01 08:16:40|||||||||1
1746087440000|2025-05-01 08:17:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|3
1746087460000|2025-05-01 08:17:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746087490000|2025-05-01 08:18:10|||||||||1
1746087790000|2025-05-01 08:23:10|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746088050000|2025-05-01 08:27:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746088070000|2025-05-01 08:27:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746088080000|2025-05-01 08:28:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746088100000|2025-05-01 08:28:20|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|0
1746088140000|2025-05-01 08:29:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746088150000|2025-05-01 08:29:10|||||||||1
1746088160000|2025-05-01 08:29:20|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|16
1746088200000|2025-05-01 08:30:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746088220000|2025-05-01 08:30:20|23.34|23.18|23.34|23.18|23.35|23.19|23.34|23.18|0
1746088260000|2025-05-01 08:31:00|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|1
1746088280000|2025-05-01 08:31:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746088290000|2025-05-01 08:31:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746088380000|2025-05-01 08:33:00|||||||||4
1746088440000|2025-05-01 08:34:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|10
1746088480000|2025-05-01 08:34:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746088490000|2025-05-01 08:34:50|||||||||1
1746088530000|2025-05-01 08:35:30|||||||||15
1746088590000|2025-05-01 08:36:30|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|4
1746088670000|2025-05-01 08:37:50|||||||||2
1746088680000|2025-05-01 08:38:00|||||||||1
1746088790000|2025-05-01 08:39:50|||||||||1
1746088820000|2025-05-01 08:40:20|||||||||1
1746088860000|2025-05-01 08:41:00|||||||||2
1746088900000|2025-05-01 08:41:40|||||||||1
1746088980000|2025-05-01 08:43:00|||||||||2
1746088990000|2025-05-01 08:43:10|||||||||1
1746089040000|2025-05-01 08:44:00|||||||||2
1746089060000|2025-05-01 08:44:20|||||||||2
1746089170000|2025-05-01 08:46:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746089180000|2025-05-01 08:46:20|||||||||1
1746089220000|2025-05-01 08:47:00|||||||||1
1746089290000|2025-05-01 08:48:10|||||||||1
1746089310000|2025-05-01 08:48:30|||||||||1
1746089340000|2025-05-01 08:49:00|||||||||1
1746089360000|2025-05-01 08:49:20|||||||||2
1746089420000|2025-05-01 08:50:20|||||||||1
1746089440000|2025-05-01 08:50:40|||||||||1
1746089470000|2025-05-01 08:51:10|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|1
1746089480000|2025-05-01 08:51:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|51
1746089560000|2025-05-01 08:52:40|||||||||1
1746089580000|2025-05-01 08:53:00|||||||||1
1746089770000|2025-05-01 08:56:10|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1746089840000|2025-05-01 08:57:20|||||||||1
1746089850000|2025-05-01 08:57:30|||||||||1
1746089970000|2025-05-01 08:59:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746089980000|2025-05-01 08:59:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|0
1746089990000|2025-05-01 08:59:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746090010000|2025-05-01 09:00:10|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746090050000|2025-05-01 09:00:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746090080000|2025-05-01 09:01:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746090100000|2025-05-01 09:01:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746090120000|2025-05-01 09:02:00|||||||||1
1746090400000|2025-05-01 09:06:40|||||||||3
1746090410000|2025-05-01 09:06:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|7
1746090420000|2025-05-01 09:07:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746090430000|2025-05-01 09:07:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746090440000|2025-05-01 09:07:20|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|3
1746090450000|2025-05-01 09:07:30|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|5
1746090490000|2025-05-01 09:08:10|||||||||1
1746090580000|2025-05-01 09:09:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746090600000|2025-05-01 09:10:00|||||||||1
1746090620000|2025-05-01 09:10:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746090650000|2025-05-01 09:10:50|||||||||1
1746090660000|2025-05-01 09:11:00|||||||||1
1746090760000|2025-05-01 09:12:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746090870000|2025-05-01 09:14:30|||||||||1
1746090970000|2025-05-01 09:16:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746090980000|2025-05-01 09:16:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746091000000|2025-05-01 09:16:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746091090000|2025-05-01 09:18:10|||||||||2
1746091170000|2025-05-01 09:19:30|||||||||1
1746091300000|2025-05-01 09:21:40|||||||||1
1746091310000|2025-05-01 09:21:50|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746091400000|2025-05-01 09:23:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091410000|2025-05-01 09:23:30|||||||||1
1746091440000|2025-05-01 09:24:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746091520000|2025-05-01 09:25:20|||||||||18
1746091530000|2025-05-01 09:25:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746091540000|2025-05-01 09:25:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1746091560000|2025-05-01 09:26:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|2
1746091570000|2025-05-01 09:26:10|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746091580000|2025-05-01 09:26:20|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746091590000|2025-05-01 09:26:30|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091600000|2025-05-01 09:26:40|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091610000|2025-05-01 09:26:50|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|1
1746091620000|2025-05-01 09:27:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1746091660000|2025-05-01 09:27:40|||||||||2
1746091700000|2025-05-01 09:28:20|||||||||6
1746091730000|2025-05-01 09:28:50|||||||||1
1746091750000|2025-05-01 09:29:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091770000|2025-05-01 09:29:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746091780000|2025-05-01 09:29:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746091820000|2025-05-01 09:30:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746091840000|2025-05-01 09:30:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746091850000|2025-05-01 09:30:50|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|0
1746091870000|2025-05-01 09:31:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|17
1746091900000|2025-05-01 09:31:40|||||||||2
1746091930000|2025-05-01 09:32:10|||||||||2
1746091960000|2025-05-01 09:32:40|||||||||1
1746092040000|2025-05-01 09:34:00|||||||||1
1746092070000|2025-05-01 09:34:30|||||||||1
1746092090000|2025-05-01 09:34:50|||||||||1
1746092130000|2025-05-01 09:35:30|||||||||1
1746092150000|2025-05-01 09:35:50|||||||||1
1746092160000|2025-05-01 09:36:00|||||||||101
1746092170000|2025-05-01 09:36:10|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|18
1746092220000|2025-05-01 09:37:00|||||||||5
1746092270000|2025-05-01 09:37:50|||||||||1
1746092280000|2025-05-01 09:38:00|||||||||1
1746092380000|2025-05-01 09:39:40|||||||||1
1746092440000|2025-05-01 09:40:40|||||||||1
1746092450000|2025-05-01 09:40:50|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|4
1746092460000|2025-05-01 09:41:00|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|2
1746092470000|2025-05-01 09:41:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746092480000|2025-05-01 09:41:20|||||||||2
1746092520000|2025-05-01 09:42:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1746092530000|2025-05-01 09:42:10|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|2
1746092540000|2025-05-01 09:42:20|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746092930000|2025-05-01 09:48:50|||||||||1
1746092940000|2025-05-01 09:49:00|||||||||1
1746092980000|2025-05-01 09:49:40|||||||||3
1746093110000|2025-05-01 09:51:50|23.23|23.07|23.21|23.05|23.26|23.1|23.21|23.05|15
1746093130000|2025-05-01 09:52:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1746093450000|2025-05-01 09:57:30|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1746093690000|2025-05-01 10:01:30|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|7
1746093700000|2025-05-01 10:01:40|||||||||5
1746093750000|2025-05-01 10:02:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|13
1746093760000|2025-05-01 10:02:40|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746093780000|2025-05-01 10:03:00|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|3
1746093790000|2025-05-01 10:03:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|3
1746093820000|2025-05-01 10:03:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746093940000|2025-05-01 10:05:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746093950000|2025-05-01 10:05:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746093960000|2025-05-01 10:06:00|||||||||1
1746093980000|2025-05-01 10:06:20|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|2
1746094010000|2025-05-01 10:06:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746094020000|2025-05-01 10:07:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746094080000|2025-05-01 10:08:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|1
1746094110000|2025-05-01 10:08:30|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094120000|2025-05-01 10:08:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|2
1746094130000|2025-05-01 10:08:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746094150000|2025-05-01 10:09:10|||||||||1
1746094160000|2025-05-01 10:09:20|||||||||1
1746094240000|2025-05-01 10:10:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746094250000|2025-05-01 10:10:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746094320000|2025-05-01 10:12:00|||||||||1
1746094340000|2025-05-01 10:12:20|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|2
1746094350000|2025-05-01 10:12:30|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094360000|2025-05-01 10:12:40|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094370000|2025-05-01 10:12:50|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1746094400000|2025-05-01 10:13:20|||||||||1
1746094490000|2025-05-01 10:14:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1746094500000|2025-05-01 10:15:00|23.29|23.13|23.29|23.13|23.29|23.13|23.26|23.1|2
1746094510000|2025-05-01 10:15:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746094770000|2025-05-01 10:19:30|||||||||3
1746094880000|2025-05-01 10:21:20|||||||||2
1746094970000|2025-05-01 10:22:50|||||||||3
1746094980000|2025-05-01 10:23:00|23.29|23.13|23.27|23.11|23.29|23.13|23.27|23.11|4
1746094990000|2025-05-01 10:23:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|0
1746095150000|2025-05-01 10:25:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746095300000|2025-05-01 10:28:20|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|1
1746095310000|2025-05-01 10:28:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746095330000|2025-05-01 10:28:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095350000|2025-05-01 10:29:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095370000|2025-05-01 10:29:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095400000|2025-05-01 10:30:00|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|0
1746095410000|2025-05-01 10:30:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095430000|2025-05-01 10:30:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746095440000|2025-05-01 10:30:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746095500000|2025-05-01 10:31:40|||||||||2
1746095510000|2025-05-01 10:31:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|10
1746095520000|2025-05-01 10:32:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746095560000|2025-05-01 10:32:40|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|1
1746095680000|2025-05-01 10:34:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|24
1746095990000|2025-05-01 10:39:50|||||||||1
1746096000000|2025-05-01 10:40:00|||||||||1
1746096010000|2025-05-01 10:40:10|||||||||1
1746096310000|2025-05-01 10:45:10|||||||||9
1746096320000|2025-05-01 10:45:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|1
1746096350000|2025-05-01 10:45:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|6
1746096510000|2025-05-01 10:48:30|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|3
1746096540000|2025-05-01 10:49:00|||||||||1
1746096550000|2025-05-01 10:49:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746096560000|2025-05-01 10:49:20|23.36|23.2|23.38|23.22|23.39|23.23|23.36|23.2|7
1746096570000|2025-05-01 10:49:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746096580000|2025-05-01 10:49:40|||||||||2
1746096600000|2025-05-01 10:50:00|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746096610000|2025-05-01 10:50:10|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|7
1746096620000|2025-05-01 10:50:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746096630000|2025-05-01 10:50:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746096640000|2025-05-01 10:50:40|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|2
1746096650000|2025-05-01 10:50:50|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1746096660000|2025-05-01 10:51:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|1
1746096710000|2025-05-01 10:51:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|7
1746096720000|2025-05-01 10:52:00|||||||||4
1746096760000|2025-05-01 10:52:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746096770000|2025-05-01 10:52:50|||||||||1
1746096780000|2025-05-01 10:53:00|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|3
1746096790000|2025-05-01 10:53:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746096820000|2025-05-01 10:53:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|1
1746096860000|2025-05-01 10:54:20|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|1
1746097010000|2025-05-01 10:56:50|||||||||1
1746097040000|2025-05-01 10:57:20|||||||||1
1746097200000|2025-05-01 11:00:00|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|9
1746097230000|2025-05-01 11:00:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746097240000|2025-05-01 11:00:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746097260000|2025-05-01 11:01:00|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|2
1746097270000|2025-05-01 11:01:10|23.39|23.23|23.38|23.22|23.39|23.23|23.34|23.18|14
1746097280000|2025-05-01 11:01:20|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|30
1746097290000|2025-05-01 11:01:30|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|0
1746097380000|2025-05-01 11:03:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|12
1746097500000|2025-05-01 11:05:00|||||||||2
1746097580000|2025-05-01 11:06:20|||||||||1
1746097720000|2025-05-01 11:08:40|||||||||31
1746097760000|2025-05-01 11:09:20|||||||||1
1746097850000|2025-05-01 11:10:50|||||||||5
1746097910000|2025-05-01 11:11:50|||||||||1
1746097950000|2025-05-01 11:12:30|||||||||5
1746097990000|2025-05-01 11:13:10|||||||||1
1746098000000|2025-05-01 11:13:20|||||||||2
1746098030000|2025-05-01 11:13:50|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|10
1746098040000|2025-05-01 11:14:00|23.32|23.16|23.32|23.16|23.34|23.18|23.32|23.16|0
1746098050000|2025-05-01 11:14:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746098060000|2025-05-01 11:14:20|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|20
1746098100000|2025-05-01 11:15:00|||||||||2
1746098140000|2025-05-01 11:15:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746098150000|2025-05-01 11:15:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746098210000|2025-05-01 11:16:50|||||||||2
1746098220000|2025-05-01 11:17:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746098240000|2025-05-01 11:17:20|||||||||1
1746098250000|2025-05-01 11:17:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746098280000|2025-05-01 11:18:00|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|3
1746098310000|2025-05-01 11:18:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746098360000|2025-05-01 11:19:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|6
1746098380000|2025-05-01 11:19:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746098390000|2025-05-01 11:19:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746098430000|2025-05-01 11:20:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|2
1746098530000|2025-05-01 11:22:10|23.43|23.27|23.41|23.25|23.43|23.27|23.4|23.24|4
1746098540000|2025-05-01 11:22:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|3
1746098570000|2025-05-01 11:22:50|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|0
1746098580000|2025-05-01 11:23:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746098600000|2025-05-01 11:23:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746098630000|2025-05-01 11:23:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|4
1746098640000|2025-05-01 11:24:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|2
1746098650000|2025-05-01 11:24:10|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|0
1746098660000|2025-05-01 11:24:20|23.43|23.27|23.44|23.28|23.44|23.28|23.41|23.25|0
1746098680000|2025-05-01 11:24:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746098690000|2025-05-01 11:24:50|23.41|23.25|23.39|23.23|23.43|23.27|23.39|23.23|8
1746098700000|2025-05-01 11:25:00|||||||||3
1746098710000|2025-05-01 11:25:10|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|0
1746098720000|2025-05-01 11:25:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|0
1746098730000|2025-05-01 11:25:30|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|0
1746098740000|2025-05-01 11:25:40|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|1
1746098750000|2025-05-01 11:25:50|23.39|23.23|23.43|23.27|23.44|23.28|23.39|23.23|5
1746098760000|2025-05-01 11:26:00|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|0
1746098770000|2025-05-01 11:26:10|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|1
1746098790000|2025-05-01 11:26:30|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|0
1746098800000|2025-05-01 11:26:40|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746098810000|2025-05-01 11:26:50|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|2
1746098820000|2025-05-01 11:27:00|23.44|23.28|23.44|23.28|23.44|23.28|23.43|23.27|0
1746098830000|2025-05-01 11:27:10|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|0
1746098900000|2025-05-01 11:28:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|0
1746098910000|2025-05-01 11:28:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746098920000|2025-05-01 11:28:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746099020000|2025-05-01 11:30:20|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|10
1746099120000|2025-05-01 11:32:00|||||||||9
1746099140000|2025-05-01 11:32:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|7
1746099150000|2025-05-01 11:32:30|||||||||2
1746099160000|2025-05-01 11:32:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|1
1746099170000|2025-05-01 11:32:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|4
1746099230000|2025-05-01 11:33:50|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|8
1746099240000|2025-05-01 11:34:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|0
1746099280000|2025-05-01 11:34:40|||||||||6
1746099290000|2025-05-01 11:34:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746099300000|2025-05-01 11:35:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746099350000|2025-05-01 11:35:50|||||||||1
1746099460000|2025-05-01 11:37:40|||||||||1
1746099490000|2025-05-01 11:38:10|||||||||1
1746099500000|2025-05-01 11:38:20|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|1
1746099510000|2025-05-01 11:38:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746099530000|2025-05-01 11:38:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746099550000|2025-05-01 11:39:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746099570000|2025-05-01 11:39:30|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|3
1746099580000|2025-05-01 11:39:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|1
1746099590000|2025-05-01 11:39:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746099620000|2025-05-01 11:40:20|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|4
1746099630000|2025-05-01 11:40:30|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746099670000|2025-05-01 11:41:10|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|2
1746099680000|2025-05-01 11:41:20|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|3
1746099700000|2025-05-01 11:41:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|0
1746099710000|2025-05-01 11:41:50|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|1
1746099720000|2025-05-01 11:42:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746099770000|2025-05-01 11:42:50|||||||||1
1746099790000|2025-05-01 11:43:10|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|1
1746099810000|2025-05-01 11:43:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746099820000|2025-05-01 11:43:40|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|0
1746099830000|2025-05-01 11:43:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746099840000|2025-05-01 11:44:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746099850000|2025-05-01 11:44:10|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|8
1746100090000|2025-05-01 11:48:10|||||||||1
1746100100000|2025-05-01 11:48:20|||||||||2
1746100110000|2025-05-01 11:48:30|23.32|23.16|23.31|23.15|23.34|23.18|23.29|23.13|3
1746100120000|2025-05-01 11:48:40|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|0
1746100130000|2025-05-01 11:48:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746100150000|2025-05-01 11:49:10|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100160000|2025-05-01 11:49:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100180000|2025-05-01 11:49:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100190000|2025-05-01 11:49:50|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746100200000|2025-05-01 11:50:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746100210000|2025-05-01 11:50:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|18
1746100240000|2025-05-01 11:50:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1746100250000|2025-05-01 11:50:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|1
1746100260000|2025-05-01 11:51:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|0
1746100270000|2025-05-01 11:51:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746100280000|2025-05-01 11:51:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|61
1746100310000|2025-05-01 11:51:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|10
1746100320000|2025-05-01 11:52:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|3
1746100330000|2025-05-01 11:52:10|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|1
1746100340000|2025-05-01 11:52:20|||||||||12
1746100370000|2025-05-01 11:52:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|33
1746100410000|2025-05-01 11:53:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|31
1746100470000|2025-05-01 11:54:30|||||||||2
1746100480000|2025-05-01 11:54:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746100510000|2025-05-01 11:55:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1746100530000|2025-05-01 11:55:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1746100550000|2025-05-01 11:55:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|4
1746100560000|2025-05-01 11:56:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|0
1746100620000|2025-05-01 11:57:00|||||||||3
1746100740000|2025-05-01 11:59:00|||||||||6
1746100760000|2025-05-01 11:59:20|||||||||6
1746100780000|2025-05-01 11:59:40|||||||||1
1746100840000|2025-05-01 12:00:40|||||||||11
1746100950000|2025-05-01 12:02:30|||||||||1
1746101030000|2025-05-01 12:03:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|10
1746101040000|2025-05-01 12:04:00|||||||||4
1746101060000|2025-05-01 12:04:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746101070000|2025-05-01 12:04:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1746101080000|2025-05-01 12:04:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|4
1746101090000|2025-05-01 12:04:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746101100000|2025-05-01 12:05:00|||||||||3
1746101130000|2025-05-01 12:05:30|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101150000|2025-05-01 12:05:50|||||||||1
1746101160000|2025-05-01 12:06:00|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1746101170000|2025-05-01 12:06:10|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|3
1746101190000|2025-05-01 12:06:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746101210000|2025-05-01 12:06:50|23.22|23.06|23.22|23.06|23.23|23.07|23.22|23.06|0
1746101220000|2025-05-01 12:07:00|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|0
1746101230000|2025-05-01 12:07:10|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|0
1746101270000|2025-05-01 12:07:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1746101280000|2025-05-01 12:08:00|23.26|23.1|23.25|23.09|23.26|23.1|23.23|23.07|0
1746101290000|2025-05-01 12:08:10|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|0
1746101300000|2025-05-01 12:08:20|||||||||2
1746101340000|2025-05-01 12:09:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746101350000|2025-05-01 12:09:10|23.25|23.09|23.25|23.09|23.26|23.1|23.23|23.07|1
1746101360000|2025-05-01 12:09:20|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|3
1746101370000|2025-05-01 12:09:30|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|1
1746101380000|2025-05-01 12:09:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1746101390000|2025-05-01 12:09:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1746101400000|2025-05-01 12:10:00|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101410000|2025-05-01 12:10:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1746101420000|2025-05-01 12:10:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1746101440000|2025-05-01 12:10:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746101460000|2025-05-01 12:11:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746101470000|2025-05-01 12:11:10|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|0
1746101480000|2025-05-01 12:11:20|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|0
1746101500000|2025-05-01 12:11:40|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|1
1746101520000|2025-05-01 12:12:00|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|0
1746101540000|2025-05-01 12:12:20|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|1
1746101580000|2025-05-01 12:13:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|9
1746101600000|2025-05-01 12:13:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746101650000|2025-05-01 12:14:10|||||||||2
1746101740000|2025-05-01 12:15:40|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|6
1746101760000|2025-05-01 12:16:00|||||||||1
1746101770000|2025-05-01 12:16:10|||||||||14
1746101820000|2025-05-01 12:17:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746101830000|2025-05-01 12:17:10|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|1
1746101840000|2025-05-01 12:17:20|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1746101850000|2025-05-01 12:17:30|23.2|23.04|23.2|23.04|23.21|23.05|23.18|23.02|2
1746101860000|2025-05-01 12:17:40|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|1
1746101870000|2025-05-01 12:17:50|23.2|23.04|23.21|23.05|23.21|23.05|23.2|23.04|0
1746101880000|2025-05-01 12:18:00|23.18|23.02|23.18|23.02|23.21|23.05|23.18|23.02|3
1746101940000|2025-05-01 12:19:00|||||||||1
1746101950000|2025-05-01 12:19:10|23.2|23.04|23.18|23.02|23.21|23.05|23.18|23.02|7
1746101970000|2025-05-01 12:19:30|||||||||1
1746101980000|2025-05-01 12:19:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746101990000|2025-05-01 12:19:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|9
1746102040000|2025-05-01 12:20:40|||||||||38
1746102100000|2025-05-01 12:21:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|14
1746102140000|2025-05-01 12:22:20|||||||||1
1746102150000|2025-05-01 12:22:30|||||||||1
1746102180000|2025-05-01 12:23:00|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1746102250000|2025-05-01 12:24:10|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1746102280000|2025-05-01 12:24:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|4
1746102370000|2025-05-01 12:26:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|70
1746102430000|2025-05-01 12:27:10|23.23|23.07|23.23|23.07|23.26|23.1|23.23|23.07|11
1746102450000|2025-05-01 12:27:30|||||||||8
1746102460000|2025-05-01 12:27:40|||||||||3
1746102470000|2025-05-01 12:27:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|21
1746102500000|2025-05-01 12:28:20|||||||||1
1746102550000|2025-05-01 12:29:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746102570000|2025-05-01 12:29:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|7
1746102580000|2025-05-01 12:29:40|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746102600000|2025-05-01 12:30:00|23.27|23.11|23.3|23.14|23.34|23.18|23.27|23.11|49
1746102610000|2025-05-01 12:30:10|23.29|23.13|23.31|23.15|23.31|23.15|23.26|23.1|4
1746102620000|2025-05-01 12:30:20|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|18
1746102630000|2025-05-01 12:30:30|23.34|23.18|23.36|23.2|23.37|23.21|23.34|23.18|3
1746102640000|2025-05-01 12:30:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|8
1746102650000|2025-05-01 12:30:50|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|41
1746102660000|2025-05-01 12:31:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|15
1746102670000|2025-05-01 12:31:10|||||||||1
1746102690000|2025-05-01 12:31:30|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|20
1746102700000|2025-05-01 12:31:40|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|94
1746102730000|2025-05-01 12:32:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|27
1746102750000|2025-05-01 12:32:30|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|12
1746102760000|2025-05-01 12:32:40|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|42
1746102770000|2025-05-01 12:32:50|||||||||1
1746102780000|2025-05-01 12:33:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|6
1746102790000|2025-05-01 12:33:10|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|2
1746102800000|2025-05-01 12:33:20|23.26|23.1|23.26|23.1|23.26|23.1|23.23|23.07|9
1746102830000|2025-05-01 12:33:50|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|12
1746102850000|2025-05-01 12:34:10|||||||||11
1746102880000|2025-05-01 12:34:40|||||||||6
1746102890000|2025-05-01 12:34:50|||||||||2
1746102900000|2025-05-01 12:35:00|||||||||59
1746102930000|2025-05-01 12:35:30|||||||||3
1746102960000|2025-05-01 12:36:00|||||||||16
1746102980000|2025-05-01 12:36:20|23.3|23.14|23.26|23.1|23.3|23.14|23.26|23.1|19
1746102990000|2025-05-01 12:36:30|23.27|23.11|23.26|23.1|23.31|23.15|23.26|23.1|3
1746103040000|2025-05-01 12:37:20|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746103070000|2025-05-01 12:37:50|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|3
1746103080000|2025-05-01 12:38:00|23.27|23.11|23.31|23.15|23.31|23.15|23.26|23.1|8
1746103100000|2025-05-01 12:38:20|||||||||1
1746103130000|2025-05-01 12:38:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746103140000|2025-05-01 12:39:00|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1746103160000|2025-05-01 12:39:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103180000|2025-05-01 12:39:40|||||||||4
1746103200000|2025-05-01 12:40:00|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103220000|2025-05-01 12:40:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103230000|2025-05-01 12:40:30|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746103240000|2025-05-01 12:40:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746103260000|2025-05-01 12:41:00|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|8
1746103270000|2025-05-01 12:41:10|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|1
1746103280000|2025-05-01 12:41:20|23.3|23.14|23.26|23.1|23.3|23.14|23.26|23.1|2
1746103310000|2025-05-01 12:41:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|61
1746103330000|2025-05-01 12:42:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746103340000|2025-05-01 12:42:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103350000|2025-05-01 12:42:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103360000|2025-05-01 12:42:40|||||||||8
1746103380000|2025-05-01 12:43:00|||||||||1
1746103390000|2025-05-01 12:43:10|||||||||2
1746103400000|2025-05-01 12:43:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|9
1746103510000|2025-05-01 12:45:10|||||||||7
1746103540000|2025-05-01 12:45:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1746103550000|2025-05-01 12:45:50|||||||||3
1746103560000|2025-05-01 12:46:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1746103570000|2025-05-01 12:46:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746103690000|2025-05-01 12:48:10|||||||||2
1746103700000|2025-05-01 12:48:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746103720000|2025-05-01 12:48:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746103740000|2025-05-01 12:49:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746103750000|2025-05-01 12:49:10|||||||||4
1746103770000|2025-05-01 12:49:30|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|1
1746103780000|2025-05-01 12:49:40|||||||||2
1746103800000|2025-05-01 12:50:00|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|2
1746103810000|2025-05-01 12:50:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746103820000|2025-05-01 12:50:20|||||||||3
1746103860000|2025-05-01 12:51:00|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|4
1746103870000|2025-05-01 12:51:10|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746103900000|2025-05-01 12:51:40|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|0
1746103920000|2025-05-01 12:52:00|||||||||2
1746103930000|2025-05-01 12:52:10|23.4|23.24|23.41|23.25|23.41|23.25|23.39|23.23|2
1746104000000|2025-05-01 12:53:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746104020000|2025-05-01 12:53:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746104150000|2025-05-01 12:55:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746104160000|2025-05-01 12:56:00|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|0
1746104190000|2025-05-01 12:56:30|23.39|23.23|23.4|23.24|23.41|23.25|23.39|23.23|0
1746104210000|2025-05-01 12:56:50|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|0
1746104220000|2025-05-01 12:57:00|23.4|23.24|23.41|23.25|23.41|23.25|23.39|23.23|0
1746104260000|2025-05-01 12:57:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|27
1746104310000|2025-05-01 12:58:30|||||||||1
1746104400000|2025-05-01 13:00:00|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|12
1746104420000|2025-05-01 13:00:20|23.46|23.3|23.46|23.3|23.48|23.32|23.46|23.3|0
1746104430000|2025-05-01 13:00:30|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|3
1746104440000|2025-05-01 13:00:40|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|1
1746104450000|2025-05-01 13:00:50|23.45|23.29|23.46|23.3|23.48|23.32|23.45|23.29|0
1746104460000|2025-05-01 13:01:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|0
1746104480000|2025-05-01 13:01:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104490000|2025-05-01 13:01:30|||||||||5
1746104600000|2025-05-01 13:03:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|11
1746104610000|2025-05-01 13:03:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104640000|2025-05-01 13:04:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746104650000|2025-05-01 13:04:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746104660000|2025-05-01 13:04:20|23.49|23.33|23.5|23.34|23.51|23.35|23.49|23.33|2
1746104670000|2025-05-01 13:04:30|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|0
1746104680000|2025-05-01 13:04:40|||||||||1
1746104690000|2025-05-01 13:04:50|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|1
1746104700000|2025-05-01 13:05:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746104720000|2025-05-01 13:05:20|||||||||1
1746104730000|2025-05-01 13:05:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746104760000|2025-05-01 13:06:00|23.48|23.32|23.46|23.3|23.49|23.33|23.46|23.3|15
1746104770000|2025-05-01 13:06:10|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|0
1746104780000|2025-05-01 13:06:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746104790000|2025-05-01 13:06:30|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|0
1746104800000|2025-05-01 13:06:40|23.46|23.3|23.48|23.32|23.49|23.33|23.46|23.3|3
1746104810000|2025-05-01 13:06:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746104820000|2025-05-01 13:07:00|23.48|23.32|23.48|23.32|23.49|23.33|23.46|23.3|0
1746104830000|2025-05-01 13:07:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|5
1746104840000|2025-05-01 13:07:20|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746104850000|2025-05-01 13:07:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746104860000|2025-05-01 13:07:40|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|0
1746104920000|2025-05-01 13:08:40|||||||||6
1746104950000|2025-05-01 13:09:10|||||||||7
1746104980000|2025-05-01 13:09:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746105000000|2025-05-01 13:10:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105010000|2025-05-01 13:10:10|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|0
1746105020000|2025-05-01 13:10:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746105030000|2025-05-01 13:10:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105040000|2025-05-01 13:10:40|||||||||1
1746105050000|2025-05-01 13:10:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746105060000|2025-05-01 13:11:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105150000|2025-05-01 13:12:30|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746105160000|2025-05-01 13:12:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105180000|2025-05-01 13:13:00|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746105210000|2025-05-01 13:13:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746105220000|2025-05-01 13:13:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746105230000|2025-05-01 13:13:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746105240000|2025-05-01 13:14:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746105250000|2025-05-01 13:14:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|2
1746105280000|2025-05-01 13:14:40|||||||||1
1746105290000|2025-05-01 13:14:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746105330000|2025-05-01 13:15:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746105460000|2025-05-01 13:17:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746105470000|2025-05-01 13:17:50|||||||||4
1746105480000|2025-05-01 13:18:00|||||||||6
1746105510000|2025-05-01 13:18:30|||||||||4
1746105530000|2025-05-01 13:18:50|||||||||10
1746105550000|2025-05-01 13:19:10|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|2
1746105560000|2025-05-01 13:19:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|18
1746105570000|2025-05-01 13:19:30|||||||||3
1746105580000|2025-05-01 13:19:40|||||||||1
1746105590000|2025-05-01 13:19:50|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|10
1746105750000|2025-05-01 13:22:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746105760000|2025-05-01 13:22:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746105820000|2025-05-01 13:23:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746105870000|2025-05-01 13:24:30|||||||||1
1746105890000|2025-05-01 13:24:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|7
1746105900000|2025-05-01 13:25:00|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|24
1746105910000|2025-05-01 13:25:10|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|2
1746105920000|2025-05-01 13:25:20|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1746105930000|2025-05-01 13:25:30|||||||||1
1746106070000|2025-05-01 13:27:50|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|1
1746106080000|2025-05-01 13:28:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746106090000|2025-05-01 13:28:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746106110000|2025-05-01 13:28:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1746106120000|2025-05-01 13:28:40|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|7
1746106130000|2025-05-01 13:28:50|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|25
1746106170000|2025-05-01 13:29:30|||||||||5
1746106200000|2025-05-01 13:30:00|23.23|23.07|23.21|23.05|23.26|23.1|23.21|23.05|92
1746106210000|2025-05-01 13:30:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|56
1746106220000|2025-05-01 13:30:20|||||||||6
1746106230000|2025-05-01 13:30:30|||||||||15
1746106240000|2025-05-01 13:30:40|||||||||2
1746106250000|2025-05-01 13:30:50|23.24|23.08|23.29|23.13|23.29|23.13|23.24|23.08|59
1746106260000|2025-05-01 13:31:00|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|2
1746106270000|2025-05-01 13:31:10|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|8
1746106280000|2025-05-01 13:31:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|14
1746106290000|2025-05-01 13:31:30|||||||||19
1746106300000|2025-05-01 13:31:40|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|42
1746106310000|2025-05-01 13:31:50|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|38
1746106320000|2025-05-01 13:32:00|||||||||2
1746106330000|2025-05-01 13:32:10|23.5|23.34|23.46|23.3|23.51|23.35|23.46|23.3|38
1746106340000|2025-05-01 13:32:20|23.48|23.32|23.46|23.3|23.49|23.33|23.44|23.28|56
1746106350000|2025-05-01 13:32:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746106360000|2025-05-01 13:32:40|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|19
1746106370000|2025-05-01 13:32:50|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|4
1746106380000|2025-05-01 13:33:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|28
1746106390000|2025-05-01 13:33:10|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|14
1746106400000|2025-05-01 13:33:20|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|53
1746106410000|2025-05-01 13:33:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|23
1746106420000|2025-05-01 13:33:40|23.59|23.43|23.59|23.43|23.61|23.45|23.56|23.4|16
1746106430000|2025-05-01 13:33:50|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|14
1746106440000|2025-05-01 13:34:00|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|41
1746106450000|2025-05-01 13:34:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|29
1746106460000|2025-05-01 13:34:20|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|22
1746106470000|2025-05-01 13:34:30|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|59
1746106490000|2025-05-01 13:34:50|||||||||1
1746106500000|2025-05-01 13:35:00|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|25
1746106510000|2025-05-01 13:35:10|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|25
1746106520000|2025-05-01 13:35:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|22
1746106530000|2025-05-01 13:35:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|8
1746106540000|2025-05-01 13:35:40|23.51|23.35|23.51|23.35|23.54|23.38|23.49|23.33|101
1746106550000|2025-05-01 13:35:50|23.5|23.34|23.49|23.33|23.54|23.38|23.49|23.33|9
1746106560000|2025-05-01 13:36:00|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|5
1746106570000|2025-05-01 13:36:10|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|22
1746106580000|2025-05-01 13:36:20|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|52
1746106590000|2025-05-01 13:36:30|23.51|23.35|23.47|23.31|23.51|23.35|23.47|23.31|16
1746106600000|2025-05-01 13:36:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|1
1746106610000|2025-05-01 13:36:50|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|10
1746106620000|2025-05-01 13:37:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|24
1746106640000|2025-05-01 13:37:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|6
1746106650000|2025-05-01 13:37:30|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|30
1746106660000|2025-05-01 13:37:40|23.45|23.29|23.41|23.25|23.46|23.3|23.41|23.25|118
1746106670000|2025-05-01 13:37:50|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|45
1746106680000|2025-05-01 13:38:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|13
1746106700000|2025-05-01 13:38:20|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|65
1746106710000|2025-05-01 13:38:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|62
1746106720000|2025-05-01 13:38:40|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|19
1746106740000|2025-05-01 13:39:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|48
1746106750000|2025-05-01 13:39:10|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|55
1746106760000|2025-05-01 13:39:20|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|17
1746106770000|2025-05-01 13:39:30|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|15
1746106780000|2025-05-01 13:39:40|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|12
1746106790000|2025-05-01 13:39:50|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|10
1746106800000|2025-05-01 13:40:00|23.49|23.33|23.49|23.33|23.51|23.35|23.46|23.3|37
1746106810000|2025-05-01 13:40:10|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|34
1746106820000|2025-05-01 13:40:20|23.5|23.34|23.51|23.35|23.54|23.38|23.5|23.34|29
1746106830000|2025-05-01 13:40:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|59
1746106840000|2025-05-01 13:40:40|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|40
1746106850000|2025-05-01 13:40:50|23.51|23.35|23.54|23.38|23.54|23.38|23.5|23.34|19
1746106860000|2025-05-01 13:41:00|||||||||1
1746106870000|2025-05-01 13:41:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|5
1746106880000|2025-05-01 13:41:20|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|18
1746106890000|2025-05-01 13:41:30|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|30
1746106900000|2025-05-01 13:41:40|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|39
1746106910000|2025-05-01 13:41:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|27
1746106920000|2025-05-01 13:42:00|23.56|23.4|23.55|23.39|23.59|23.43|23.55|23.39|16
1746106930000|2025-05-01 13:42:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|2
1746106940000|2025-05-01 13:42:20|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|19
1746106950000|2025-05-01 13:42:30|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|7
1746106960000|2025-05-01 13:42:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|14
1746106980000|2025-05-01 13:43:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|37
1746106990000|2025-05-01 13:43:10|23.56|23.4|23.56|23.4|23.59|23.43|23.54|23.38|32
1746107000000|2025-05-01 13:43:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746107020000|2025-05-01 13:43:40|23.56|23.4|23.59|23.43|23.59|23.43|23.54|23.38|26
1746107030000|2025-05-01 13:43:50|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|2
1746107040000|2025-05-01 13:44:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|37
1746107050000|2025-05-01 13:44:10|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|24
1746107060000|2025-05-01 13:44:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|58
1746107070000|2025-05-01 13:44:30|||||||||5
1746107080000|2025-05-01 13:44:40|||||||||11
1746107090000|2025-05-01 13:44:50|||||||||25
1746107100000|2025-05-01 13:45:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|7
1746107110000|2025-05-01 13:45:10|||||||||4
1746107130000|2025-05-01 13:45:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|24
1746107140000|2025-05-01 13:45:40|||||||||1
1746107150000|2025-05-01 13:45:50|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|34
1746107160000|2025-05-01 13:46:00|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|19
1746107170000|2025-05-01 13:46:10|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|7
1746107180000|2025-05-01 13:46:20|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|2
1746107190000|2025-05-01 13:46:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|20
1746107200000|2025-05-01 13:46:40|||||||||38
1746107210000|2025-05-01 13:46:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746107220000|2025-05-01 13:47:00|||||||||5
1746107230000|2025-05-01 13:47:10|||||||||2
1746107240000|2025-05-01 13:47:20|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|25
1746107250000|2025-05-01 13:47:30|||||||||5
1746107260000|2025-05-01 13:47:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|48
1746107270000|2025-05-01 13:47:50|||||||||13
1746107280000|2025-05-01 13:48:00|||||||||16
1746107290000|2025-05-01 13:48:10|||||||||5
1746107300000|2025-05-01 13:48:20|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746107310000|2025-05-01 13:48:30|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|26
1746107320000|2025-05-01 13:48:40|||||||||2
1746107330000|2025-05-01 13:48:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|1
1746107340000|2025-05-01 13:49:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|14
1746107350000|2025-05-01 13:49:10|||||||||1
1746107360000|2025-05-01 13:49:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|39
1746107380000|2025-05-01 13:49:40|||||||||6
1746107390000|2025-05-01 13:49:50|||||||||2
1746107400000|2025-05-01 13:50:00|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|14
1746107410000|2025-05-01 13:50:10|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|8
1746107420000|2025-05-01 13:50:20|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|97
1746107430000|2025-05-01 13:50:30|||||||||2
1746107440000|2025-05-01 13:50:40|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|54
1746107450000|2025-05-01 13:50:50|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|4
1746107460000|2025-05-01 13:51:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|4
1746107470000|2025-05-01 13:51:10|23.37|23.21|23.37|23.21|23.39|23.23|23.36|23.2|18
1746107480000|2025-05-01 13:51:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746107490000|2025-05-01 13:51:30|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|30
1746107500000|2025-05-01 13:51:40|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|1
1746107510000|2025-05-01 13:51:50|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|11
1746107520000|2025-05-01 13:52:00|||||||||1
1746107530000|2025-05-01 13:52:10|||||||||1
1746107540000|2025-05-01 13:52:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|45
1746107550000|2025-05-01 13:52:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|1
1746107560000|2025-05-01 13:52:40|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|97
1746107570000|2025-05-01 13:52:50|||||||||51
1746107590000|2025-05-01 13:53:10|||||||||11
1746107600000|2025-05-01 13:53:20|||||||||16
1746107610000|2025-05-01 13:53:30|||||||||34
1746107620000|2025-05-01 13:53:40|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|38
1746107630000|2025-05-01 13:53:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1746107640000|2025-05-01 13:54:00|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|11
1746107650000|2025-05-01 13:54:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746107660000|2025-05-01 13:54:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|33
1746107670000|2025-05-01 13:54:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|6
1746107680000|2025-05-01 13:54:40|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1746107690000|2025-05-01 13:54:50|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|0
1746107700000|2025-05-01 13:55:00|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|17
1746107720000|2025-05-01 13:55:20|||||||||17
1746107730000|2025-05-01 13:55:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|30
1746107740000|2025-05-01 13:55:40|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|35
1746107750000|2025-05-01 13:55:50|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|45
1746107760000|2025-05-01 13:56:00|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|15
1746107780000|2025-05-01 13:56:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|25
1746107790000|2025-05-01 13:56:30|23.41|23.25|23.41|23.25|23.44|23.28|23.39|23.23|16
1746107800000|2025-05-01 13:56:40|23.39|23.23|23.46|23.3|23.46|23.3|23.39|23.23|10
1746107810000|2025-05-01 13:56:50|||||||||5
1746107820000|2025-05-01 13:57:00|||||||||1
1746107830000|2025-05-01 13:57:10|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|31
1746107840000|2025-05-01 13:57:20|||||||||4
1746107850000|2025-05-01 13:57:30|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|14
1746107860000|2025-05-01 13:57:40|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|8
1746107870000|2025-05-01 13:57:50|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|3
1746107880000|2025-05-01 13:58:00|23.47|23.31|23.51|23.35|23.51|23.35|23.46|23.3|8
1746107890000|2025-05-01 13:58:10|||||||||4
1746107910000|2025-05-01 13:58:30|||||||||6
1746107920000|2025-05-01 13:58:40|||||||||1
1746107940000|2025-05-01 13:59:00|||||||||13
1746107950000|2025-05-01 13:59:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|21
1746107960000|2025-05-01 13:59:20|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|22
1746107970000|2025-05-01 13:59:30|||||||||17
1746107980000|2025-05-01 13:59:40|||||||||7
1746107990000|2025-05-01 13:59:50|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|14
1746108000000|2025-05-01 14:00:00|23.51|23.35|23.51|23.35|23.56|23.4|23.44|23.28|168
1746108010000|2025-05-01 14:00:10|23.5|23.34|23.51|23.35|23.51|23.35|23.44|23.28|44
1746108020000|2025-05-01 14:00:20|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|22
1746108030000|2025-05-01 14:00:30|23.5|23.34|23.49|23.33|23.51|23.35|23.46|23.3|49
1746108040000|2025-05-01 14:00:40|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|4
1746108050000|2025-05-01 14:00:50|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|8
1746108060000|2025-05-01 14:01:00|23.49|23.33|23.51|23.35|23.51|23.35|23.44|23.28|36
1746108070000|2025-05-01 14:01:10|23.54|23.38|23.56|23.4|23.59|23.43|23.51|23.35|51
1746108080000|2025-05-01 14:01:20|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|11
1746108090000|2025-05-01 14:01:30|23.55|23.39|23.51|23.35|23.56|23.4|23.51|23.35|19
1746108100000|2025-05-01 14:01:40|||||||||4
1746108110000|2025-05-01 14:01:50|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|5
1746108120000|2025-05-01 14:02:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|47
1746108130000|2025-05-01 14:02:10|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|9
1746108140000|2025-05-01 14:02:20|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|6
1746108150000|2025-05-01 14:02:30|||||||||1
1746108160000|2025-05-01 14:02:40|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|6
1746108170000|2025-05-01 14:02:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|8
1746108180000|2025-05-01 14:03:00|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|49
1746108190000|2025-05-01 14:03:10|||||||||13
1746108200000|2025-05-01 14:03:20|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|61
1746108210000|2025-05-01 14:03:30|||||||||2
1746108220000|2025-05-01 14:03:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|32
1746108230000|2025-05-01 14:03:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|2
1746108240000|2025-05-01 14:04:00|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|28
1746108250000|2025-05-01 14:04:10|23.39|23.23|23.39|23.23|23.39|23.23|23.36|23.2|14
1746108260000|2025-05-01 14:04:20|23.36|23.2|23.39|23.23|23.4|23.24|23.36|23.2|3
1746108270000|2025-05-01 14:04:30|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|69
1746108280000|2025-05-01 14:04:40|23.4|23.24|23.39|23.23|23.44|23.28|23.39|23.23|10
1746108290000|2025-05-01 14:04:50|23.4|23.24|23.39|23.23|23.44|23.28|23.39|23.23|4
1746108300000|2025-05-01 14:05:00|||||||||3
1746108310000|2025-05-01 14:05:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|23
1746108320000|2025-05-01 14:05:20|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|0
1746108330000|2025-05-01 14:05:30|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|18
1746108340000|2025-05-01 14:05:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|30
1746108360000|2025-05-01 14:06:00|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|52
1746108370000|2025-05-01 14:06:10|23.36|23.2|23.35|23.19|23.36|23.2|23.34|23.18|0
1746108380000|2025-05-01 14:06:20|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|7
1746108390000|2025-05-01 14:06:30|||||||||1
1746108400000|2025-05-01 14:06:40|23.32|23.16|23.34|23.18|23.34|23.18|23.31|23.15|21
1746108410000|2025-05-01 14:06:50|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|22
1746108420000|2025-05-01 14:07:00|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|3
1746108430000|2025-05-01 14:07:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|0
1746108440000|2025-05-01 14:07:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|13
1746108450000|2025-05-01 14:07:30|||||||||15
1746108470000|2025-05-01 14:07:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|9
1746108480000|2025-05-01 14:08:00|||||||||4
1746108490000|2025-05-01 14:08:10|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|9
1746108500000|2025-05-01 14:08:20|23.49|23.33|23.49|23.33|23.49|23.33|23.44|23.28|64
1746108510000|2025-05-01 14:08:30|23.47|23.31|23.44|23.28|23.49|23.33|23.44|23.28|13
1746108530000|2025-05-01 14:08:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746108540000|2025-05-01 14:09:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|17
1746108550000|2025-05-01 14:09:10|||||||||1
1746108570000|2025-05-01 14:09:30|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|31
1746108580000|2025-05-01 14:09:40|||||||||4
1746108590000|2025-05-01 14:09:50|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|22
1746108600000|2025-05-01 14:10:00|||||||||7
1746108610000|2025-05-01 14:10:10|23.44|23.28|23.44|23.28|23.49|23.33|23.44|23.28|39
1746108620000|2025-05-01 14:10:20|23.45|23.29|23.49|23.33|23.49|23.33|23.44|23.28|73
1746108630000|2025-05-01 14:10:30|23.44|23.28|23.45|23.29|23.46|23.3|23.44|23.28|194
1746108640000|2025-05-01 14:10:40|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|56
1746108650000|2025-05-01 14:10:50|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|64
1746108660000|2025-05-01 14:11:00|23.41|23.25|23.42|23.26|23.44|23.28|23.41|23.25|11
1746108670000|2025-05-01 14:11:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|8
1746108690000|2025-05-01 14:11:30|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|30
1746108700000|2025-05-01 14:11:40|23.41|23.25|23.44|23.28|23.46|23.3|23.41|23.25|59
1746108710000|2025-05-01 14:11:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|43
1746108720000|2025-05-01 14:12:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|1
1746108730000|2025-05-01 14:12:10|||||||||1
1746108740000|2025-05-01 14:12:20|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|21
1746108750000|2025-05-01 14:12:30|||||||||2
1746108760000|2025-05-01 14:12:40|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|14
1746108770000|2025-05-01 14:12:50|23.44|23.28|23.45|23.29|23.46|23.3|23.44|23.28|0
1746108780000|2025-05-01 14:13:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|3
1746108790000|2025-05-01 14:13:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|31
1746108800000|2025-05-01 14:13:20|||||||||3
1746108810000|2025-05-01 14:13:30|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|46
1746108820000|2025-05-01 14:13:40|||||||||1
1746108830000|2025-05-01 14:13:50|||||||||4
1746108840000|2025-05-01 14:14:00|23.35|23.19|23.31|23.15|23.36|23.2|23.31|23.15|13
1746108850000|2025-05-01 14:14:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|5
1746108860000|2025-05-01 14:14:20|||||||||1
1746108870000|2025-05-01 14:14:30|||||||||6
1746108880000|2025-05-01 14:14:40|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|8
1746108890000|2025-05-01 14:14:50|||||||||9
1746108900000|2025-05-01 14:15:00|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|4
1746108910000|2025-05-01 14:15:10|||||||||1
1746108920000|2025-05-01 14:15:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|47
1746108930000|2025-05-01 14:15:30|||||||||9
1746108940000|2025-05-01 14:15:40|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|5
1746108950000|2025-05-01 14:15:50|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|11
1746108960000|2025-05-01 14:16:00|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|7
1746108970000|2025-05-01 14:16:10|||||||||78
1746108990000|2025-05-01 14:16:30|||||||||6
1746109000000|2025-05-01 14:16:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|17
1746109010000|2025-05-01 14:16:50|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|14
1746109020000|2025-05-01 14:17:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746109030000|2025-05-01 14:17:10|23.31|23.15|23.31|23.15|23.35|23.19|23.31|23.15|20
1746109050000|2025-05-01 14:17:30|||||||||2
1746109060000|2025-05-01 14:17:40|23.3|23.14|23.28|23.12|23.31|23.15|23.28|23.12|33
1746109070000|2025-05-01 14:17:50|||||||||1
1746109080000|2025-05-01 14:18:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|2
1746109090000|2025-05-01 14:18:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|96
1746109100000|2025-05-01 14:18:20|||||||||47
1746109110000|2025-05-01 14:18:30|||||||||1
1746109120000|2025-05-01 14:18:40|||||||||2
1746109140000|2025-05-01 14:19:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|40
1746109150000|2025-05-01 14:19:10|23.26|23.1|23.28|23.12|23.3|23.14|23.26|23.1|19
1746109160000|2025-05-01 14:19:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746109170000|2025-05-01 14:19:30|||||||||4
1746109180000|2025-05-01 14:19:40|||||||||1
1746109190000|2025-05-01 14:19:50|||||||||1
1746109200000|2025-05-01 14:20:00|23.35|23.19|23.31|23.15|23.35|23.19|23.31|23.15|62
1746109210000|2025-05-01 14:20:10|||||||||1
1746109230000|2025-05-01 14:20:30|||||||||1
1746109240000|2025-05-01 14:20:40|||||||||7
1746109250000|2025-05-01 14:20:50|||||||||1
1746109260000|2025-05-01 14:21:00|||||||||1
1746109270000|2025-05-01 14:21:10|||||||||1
1746109280000|2025-05-01 14:21:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|25
1746109290000|2025-05-01 14:21:30|||||||||3
1746109300000|2025-05-01 14:21:40|||||||||1
1746109310000|2025-05-01 14:21:50|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|18
1746109320000|2025-05-01 14:22:00|||||||||12
1746109330000|2025-05-01 14:22:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|19
1746109340000|2025-05-01 14:22:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|5
1746109360000|2025-05-01 14:22:40|||||||||2
1746109370000|2025-05-01 14:22:50|||||||||4
1746109380000|2025-05-01 14:23:00|||||||||10
1746109390000|2025-05-01 14:23:10|||||||||26
1746109400000|2025-05-01 14:23:20|||||||||5
1746109410000|2025-05-01 14:23:30|||||||||26
1746109420000|2025-05-01 14:23:40|||||||||2
1746109430000|2025-05-01 14:23:50|||||||||2
1746109440000|2025-05-01 14:24:00|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|25
1746109450000|2025-05-01 14:24:10|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|8
1746109460000|2025-05-01 14:24:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746109470000|2025-05-01 14:24:30|||||||||8
1746109480000|2025-05-01 14:24:40|||||||||3
1746109490000|2025-05-01 14:24:50|||||||||3
1746109500000|2025-05-01 14:25:00|||||||||16
1746109510000|2025-05-01 14:25:10|||||||||15
1746109530000|2025-05-01 14:25:30|||||||||3
1746109540000|2025-05-01 14:25:40|||||||||6
1746109550000|2025-05-01 14:25:50|||||||||3
1746109560000|2025-05-01 14:26:00|||||||||1
1746109570000|2025-05-01 14:26:10|||||||||4
1746109580000|2025-05-01 14:26:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|15
1746109590000|2025-05-01 14:26:30|||||||||10
1746109600000|2025-05-01 14:26:40|||||||||2
1746109610000|2025-05-01 14:26:50|||||||||7
1746109620000|2025-05-01 14:27:00|||||||||5
1746109630000|2025-05-01 14:27:10|||||||||6
1746109650000|2025-05-01 14:27:30|||||||||2
1746109660000|2025-05-01 14:27:40|||||||||23
1746109670000|2025-05-01 14:27:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|147
1746109680000|2025-05-01 14:28:00|23.25|23.09|23.26|23.1|23.26|23.1|23.23|23.07|56
1746109690000|2025-05-01 14:28:10|||||||||3
1746109700000|2025-05-01 14:28:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|74
1746109710000|2025-05-01 14:28:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746109720000|2025-05-01 14:28:40|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|13
1746109740000|2025-05-01 14:29:00|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|7
1746109750000|2025-05-01 14:29:10|||||||||1
1746109770000|2025-05-01 14:29:30|||||||||2
1746109780000|2025-05-01 14:29:40|||||||||11
1746109790000|2025-05-01 14:29:50|||||||||7
1746109800000|2025-05-01 14:30:00|||||||||4
1746109810000|2025-05-01 14:30:10|||||||||10
1746109840000|2025-05-01 14:30:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746109850000|2025-05-01 14:30:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|11
1746109860000|2025-05-01 14:31:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|25
1746109880000|2025-05-01 14:31:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746109900000|2025-05-01 14:31:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|28
1746109910000|2025-05-01 14:31:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|15
1746109920000|2025-05-01 14:32:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|14
1746109930000|2025-05-01 14:32:10|||||||||1
1746109950000|2025-05-01 14:32:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|19
1746109970000|2025-05-01 14:32:50|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|5
1746109980000|2025-05-01 14:33:00|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|9
1746109990000|2025-05-01 14:33:10|||||||||5
1746110000000|2025-05-01 14:33:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|11
1746110010000|2025-05-01 14:33:30|||||||||3
1746110020000|2025-05-01 14:33:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|24
1746110050000|2025-05-01 14:34:10|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|80
1746110060000|2025-05-01 14:34:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|9
1746110070000|2025-05-01 14:34:30|||||||||3
1746110090000|2025-05-01 14:34:50|||||||||2
1746110100000|2025-05-01 14:35:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|44
1746110110000|2025-05-01 14:35:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|20
1746110150000|2025-05-01 14:35:50|||||||||3
1746110160000|2025-05-01 14:36:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|21
1746110170000|2025-05-01 14:36:10|||||||||2
1746110180000|2025-05-01 14:36:20|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|40
1746110190000|2025-05-01 14:36:30|||||||||5
1746110200000|2025-05-01 14:36:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|6
1746110210000|2025-05-01 14:36:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|9
1746110220000|2025-05-01 14:37:00|||||||||6
1746110230000|2025-05-01 14:37:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746110240000|2025-05-01 14:37:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|10
1746110250000|2025-05-01 14:37:30|||||||||14
1746110270000|2025-05-01 14:37:50|||||||||6
1746110280000|2025-05-01 14:38:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|36
1746110290000|2025-05-01 14:38:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746110300000|2025-05-01 14:38:20|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|3
1746110320000|2025-05-01 14:38:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|2
1746110330000|2025-05-01 14:38:50|||||||||2
1746110340000|2025-05-01 14:39:00|||||||||4
1746110350000|2025-05-01 14:39:10|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|41
1746110360000|2025-05-01 14:39:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|12
1746110370000|2025-05-01 14:39:30|||||||||2
1746110380000|2025-05-01 14:39:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|7
1746110400000|2025-05-01 14:40:00|||||||||11
1746110410000|2025-05-01 14:40:10|||||||||2
1746110430000|2025-05-01 14:40:30|||||||||16
1746110440000|2025-05-01 14:40:40|||||||||1
1746110450000|2025-05-01 14:40:50|||||||||7
1746110460000|2025-05-01 14:41:00|||||||||2
1746110470000|2025-05-01 14:41:10|||||||||10
1746110480000|2025-05-01 14:41:20|||||||||2
1746110490000|2025-05-01 14:41:30|||||||||13
1746110500000|2025-05-01 14:41:40|||||||||7
1746110510000|2025-05-01 14:41:50|||||||||23
1746110520000|2025-05-01 14:42:00|||||||||5
1746110530000|2025-05-01 14:42:10|||||||||1
1746110540000|2025-05-01 14:42:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|35
1746110550000|2025-05-01 14:42:30|||||||||5
1746110560000|2025-05-01 14:42:40|||||||||2
1746110570000|2025-05-01 14:42:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746110580000|2025-05-01 14:43:00|||||||||4
1746110590000|2025-05-01 14:43:10|||||||||1
1746110600000|2025-05-01 14:43:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746110630000|2025-05-01 14:43:50|23.49|23.33|23.49|23.33|23.51|23.35|23.49|23.33|38
1746110640000|2025-05-01 14:44:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|54
1746110650000|2025-05-01 14:44:10|23.5|23.34|23.5|23.34|23.51|23.35|23.46|23.3|54
1746110660000|2025-05-01 14:44:20|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|32
1746110670000|2025-05-01 14:44:30|23.47|23.31|23.47|23.31|23.51|23.35|23.46|23.3|26
1746110680000|2025-05-01 14:44:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746110690000|2025-05-01 14:44:50|||||||||4
1746110700000|2025-05-01 14:45:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746110710000|2025-05-01 14:45:10|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|4
1746110720000|2025-05-01 14:45:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746110730000|2025-05-01 14:45:30|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|17
1746110740000|2025-05-01 14:45:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|26
1746110760000|2025-05-01 14:46:00|||||||||22
1746110780000|2025-05-01 14:46:20|||||||||15
1746110790000|2025-05-01 14:46:30|||||||||2
1746110810000|2025-05-01 14:46:50|||||||||21
1746110830000|2025-05-01 14:47:10|23.43|23.27|23.41|23.25|23.46|23.3|23.41|23.25|123
1746110840000|2025-05-01 14:47:20|23.42|23.26|23.46|23.3|23.46|23.3|23.41|23.25|32
1746110850000|2025-05-01 14:47:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|5
1746110860000|2025-05-01 14:47:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|11
1746110870000|2025-05-01 14:47:50|23.46|23.3|23.46|23.3|23.46|23.3|23.43|23.27|9
1746110880000|2025-05-01 14:48:00|23.43|23.27|23.43|23.27|23.46|23.3|23.43|23.27|15
1746110890000|2025-05-01 14:48:10|23.46|23.3|23.44|23.28|23.46|23.3|23.42|23.26|71
1746110900000|2025-05-01 14:48:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|5
1746110910000|2025-05-01 14:48:30|||||||||4
1746110920000|2025-05-01 14:48:40|||||||||5
1746110950000|2025-05-01 14:49:10|||||||||1
1746110970000|2025-05-01 14:49:30|||||||||32
1746110980000|2025-05-01 14:49:40|||||||||1
1746111000000|2025-05-01 14:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|17
1746111010000|2025-05-01 14:50:10|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|37
1746111020000|2025-05-01 14:50:20|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|33
1746111030000|2025-05-01 14:50:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746111040000|2025-05-01 14:50:40|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|4
1746111050000|2025-05-01 14:50:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|4
1746111060000|2025-05-01 14:51:00|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|4
1746111090000|2025-05-01 14:51:30|||||||||1
1746111100000|2025-05-01 14:51:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|3
1746111110000|2025-05-01 14:51:50|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|48
1746111120000|2025-05-01 14:52:00|23.5|23.34|23.49|23.33|23.5|23.34|23.46|23.3|36
1746111130000|2025-05-01 14:52:10|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|27
1746111150000|2025-05-01 14:52:30|||||||||1
1746111170000|2025-05-01 14:52:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|40
1746111180000|2025-05-01 14:53:00|||||||||1
1746111210000|2025-05-01 14:53:30|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|16
1746111220000|2025-05-01 14:53:40|||||||||5
1746111230000|2025-05-01 14:53:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|8
1746111240000|2025-05-01 14:54:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|4
1746111260000|2025-05-01 14:54:20|||||||||1
1746111270000|2025-05-01 14:54:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746111280000|2025-05-01 14:54:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|3
1746111290000|2025-05-01 14:54:50|||||||||4
1746111300000|2025-05-01 14:55:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|63
1746111310000|2025-05-01 14:55:10|||||||||1
1746111330000|2025-05-01 14:55:30|||||||||1
1746111340000|2025-05-01 14:55:40|||||||||1
1746111370000|2025-05-01 14:56:10|||||||||2
1746111390000|2025-05-01 14:56:30|||||||||5
1746111410000|2025-05-01 14:56:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746111430000|2025-05-01 14:57:10|||||||||4
1746111440000|2025-05-01 14:57:20|23.46|23.3|23.47|23.31|23.49|23.33|23.46|23.3|25
1746111450000|2025-05-01 14:57:30|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|15
1746111460000|2025-05-01 14:57:40|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|17
1746111490000|2025-05-01 14:58:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|130
1746111500000|2025-05-01 14:58:20|23.45|23.29|23.41|23.25|23.46|23.3|23.41|23.25|23
1746111510000|2025-05-01 14:58:30|||||||||2
1746111520000|2025-05-01 14:58:40|||||||||1
1746111530000|2025-05-01 14:58:50|||||||||1
1746111550000|2025-05-01 14:59:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|14
1746111560000|2025-05-01 14:59:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746111570000|2025-05-01 14:59:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746111580000|2025-05-01 14:59:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|18
1746111590000|2025-05-01 14:59:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746111600000|2025-05-01 15:00:00|||||||||20
1746111610000|2025-05-01 15:00:10|||||||||1
1746111620000|2025-05-01 15:00:20|||||||||35
1746111630000|2025-05-01 15:00:30|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|24
1746111640000|2025-05-01 15:00:40|||||||||4
1746111650000|2025-05-01 15:00:50|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|10
1746111660000|2025-05-01 15:01:00|||||||||2
1746111670000|2025-05-01 15:01:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746111680000|2025-05-01 15:01:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|9
1746111690000|2025-05-01 15:01:30|||||||||1
1746111700000|2025-05-01 15:01:40|||||||||2
1746111710000|2025-05-01 15:01:50|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|21
1746111720000|2025-05-01 15:02:00|||||||||3
1746111730000|2025-05-01 15:02:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|22
1746111740000|2025-05-01 15:02:20|||||||||6
1746111750000|2025-05-01 15:02:30|23.49|23.33|23.47|23.31|23.49|23.33|23.46|23.3|24
1746111760000|2025-05-01 15:02:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746111770000|2025-05-01 15:02:50|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|6
1746111780000|2025-05-01 15:03:00|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|2
1746111790000|2025-05-01 15:03:10|||||||||2
1746111810000|2025-05-01 15:03:30|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|12
1746111820000|2025-05-01 15:03:40|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|2
1746111840000|2025-05-01 15:04:00|||||||||2
1746111860000|2025-05-01 15:04:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|30
1746111870000|2025-05-01 15:04:30|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|8
1746111880000|2025-05-01 15:04:40|||||||||2
1746111890000|2025-05-01 15:04:50|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|1
1746111900000|2025-05-01 15:05:00|||||||||2
1746111910000|2025-05-01 15:05:10|||||||||2
1746111930000|2025-05-01 15:05:30|||||||||1
1746111940000|2025-05-01 15:05:40|||||||||4
1746111960000|2025-05-01 15:06:00|23.42|23.26|23.41|23.25|23.44|23.28|23.41|23.25|7
1746111980000|2025-05-01 15:06:20|||||||||3
1746111990000|2025-05-01 15:06:30|||||||||2
1746112000000|2025-05-01 15:06:40|||||||||1
1746112010000|2025-05-01 15:06:50|||||||||1
1746112020000|2025-05-01 15:07:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|28
1746112030000|2025-05-01 15:07:10|||||||||2
1746112050000|2025-05-01 15:07:30|||||||||1
1746112060000|2025-05-01 15:07:40|||||||||5
1746112080000|2025-05-01 15:08:00|||||||||3
1746112090000|2025-05-01 15:08:10|||||||||1
1746112100000|2025-05-01 15:08:20|||||||||1
1746112110000|2025-05-01 15:08:30|||||||||1
1746112120000|2025-05-01 15:08:40|||||||||8
1746112140000|2025-05-01 15:09:00|||||||||2
1746112150000|2025-05-01 15:09:10|||||||||1
1746112160000|2025-05-01 15:09:20|||||||||1
1746112170000|2025-05-01 15:09:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746112180000|2025-05-01 15:09:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746112190000|2025-05-01 15:09:50|||||||||1
1746112200000|2025-05-01 15:10:00|||||||||3
1746112210000|2025-05-01 15:10:10|||||||||2
1746112220000|2025-05-01 15:10:20|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|8
1746112230000|2025-05-01 15:10:30|||||||||1
1746112260000|2025-05-01 15:11:00|||||||||4
1746112290000|2025-05-01 15:11:30|||||||||31
1746112300000|2025-05-01 15:11:40|||||||||1
1746112310000|2025-05-01 15:11:50|||||||||10
1746112320000|2025-05-01 15:12:00|||||||||17
1746112340000|2025-05-01 15:12:20|||||||||1
1746112350000|2025-05-01 15:12:30|||||||||6
1746112360000|2025-05-01 15:12:40|||||||||1
1746112370000|2025-05-01 15:12:50|||||||||1
1746112380000|2025-05-01 15:13:00|||||||||4
1746112390000|2025-05-01 15:13:10|||||||||2
1746112410000|2025-05-01 15:13:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|10
1746112430000|2025-05-01 15:13:50|||||||||2
1746112440000|2025-05-01 15:14:00|||||||||8
1746112460000|2025-05-01 15:14:20|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|13
1746112470000|2025-05-01 15:14:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|11
1746112490000|2025-05-01 15:14:50|||||||||2
1746112500000|2025-05-01 15:15:00|||||||||6
1746112510000|2025-05-01 15:15:10|23.34|23.18|23.41|23.25|23.41|23.25|23.34|23.18|163
1746112520000|2025-05-01 15:15:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746112530000|2025-05-01 15:15:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|23
1746112550000|2025-05-01 15:15:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1746112560000|2025-05-01 15:16:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|3
1746112570000|2025-05-01 15:16:10|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|1
1746112580000|2025-05-01 15:16:20|||||||||1
1746112590000|2025-05-01 15:16:30|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|13
1746112600000|2025-05-01 15:16:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|6
1746112610000|2025-05-01 15:16:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|3
1746112620000|2025-05-01 15:17:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746112630000|2025-05-01 15:17:10|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|0
1746112640000|2025-05-01 15:17:20|||||||||3
1746112650000|2025-05-01 15:17:30|||||||||1
1746112660000|2025-05-01 15:17:40|||||||||32
1746112670000|2025-05-01 15:17:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|16
1746112680000|2025-05-01 15:18:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|8
1746112690000|2025-05-01 15:18:10|||||||||1
1746112710000|2025-05-01 15:18:30|||||||||1
1746112720000|2025-05-01 15:18:40|||||||||2
1746112730000|2025-05-01 15:18:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746112740000|2025-05-01 15:19:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|25
1746112770000|2025-05-01 15:19:30|||||||||1
1746112790000|2025-05-01 15:19:50|||||||||1
1746112800000|2025-05-01 15:20:00|||||||||5
1746112810000|2025-05-01 15:20:10|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|79
1746112820000|2025-05-01 15:20:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746112830000|2025-05-01 15:20:30|||||||||1
1746112840000|2025-05-01 15:20:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|3
1746112850000|2025-05-01 15:20:50|||||||||1
1746112860000|2025-05-01 15:21:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746112870000|2025-05-01 15:21:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746112890000|2025-05-01 15:21:30|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|15
1746112900000|2025-05-01 15:21:40|||||||||1
1746112930000|2025-05-01 15:22:10|||||||||1
1746112950000|2025-05-01 15:22:30|||||||||6
1746112960000|2025-05-01 15:22:40|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|16
1746112990000|2025-05-01 15:23:10|||||||||1
1746113000000|2025-05-01 15:23:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|25
1746113010000|2025-05-01 15:23:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|17
1746113020000|2025-05-01 15:23:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|4
1746113030000|2025-05-01 15:23:50|||||||||5
1746113040000|2025-05-01 15:24:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|3
1746113050000|2025-05-01 15:24:10|||||||||2
1746113070000|2025-05-01 15:24:30|||||||||6
1746113080000|2025-05-01 15:24:40|||||||||9
1746113090000|2025-05-01 15:24:50|||||||||1
1746113100000|2025-05-01 15:25:00|||||||||1
1746113110000|2025-05-01 15:25:10|||||||||1
1746113120000|2025-05-01 15:25:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746113130000|2025-05-01 15:25:30|||||||||1
1746113140000|2025-05-01 15:25:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|3
1746113150000|2025-05-01 15:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|22
1746113160000|2025-05-01 15:26:00|||||||||2
1746113170000|2025-05-01 15:26:10|||||||||1
1746113180000|2025-05-01 15:26:20|||||||||7
1746113190000|2025-05-01 15:26:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|25
1746113200000|2025-05-01 15:26:40|||||||||1
1746113220000|2025-05-01 15:27:00|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|0
1746113230000|2025-05-01 15:27:10|||||||||2
1746113240000|2025-05-01 15:27:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|19
1746113260000|2025-05-01 15:27:40|||||||||1
1746113270000|2025-05-01 15:27:50|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|28
1746113280000|2025-05-01 15:28:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746113290000|2025-05-01 15:28:10|||||||||1
1746113300000|2025-05-01 15:28:20|||||||||6
1746113310000|2025-05-01 15:28:30|||||||||2
1746113320000|2025-05-01 15:28:40|||||||||1
1746113330000|2025-05-01 15:28:50|||||||||3
1746113340000|2025-05-01 15:29:00|||||||||1
1746113350000|2025-05-01 15:29:10|||||||||1
1746113370000|2025-05-01 15:29:30|||||||||9
1746113380000|2025-05-01 15:29:40|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|10
1746113390000|2025-05-01 15:29:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|10
1746113400000|2025-05-01 15:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746113410000|2025-05-01 15:30:10|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|1
1746113420000|2025-05-01 15:30:20|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1746113430000|2025-05-01 15:30:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746113440000|2025-05-01 15:30:40|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|22
1746113450000|2025-05-01 15:30:50|||||||||1
1746113460000|2025-05-01 15:31:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746113470000|2025-05-01 15:31:10|||||||||22
1746113490000|2025-05-01 15:31:30|||||||||1
1746113500000|2025-05-01 15:31:40|||||||||1
1746113510000|2025-05-01 15:31:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|9
1746113530000|2025-05-01 15:32:10|||||||||1
1746113560000|2025-05-01 15:32:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|13
1746113570000|2025-05-01 15:32:50|||||||||3
1746113590000|2025-05-01 15:33:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|45
1746113600000|2025-05-01 15:33:20|||||||||5
1746113610000|2025-05-01 15:33:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|7
1746113620000|2025-05-01 15:33:40|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|21
1746113630000|2025-05-01 15:33:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|11
1746113640000|2025-05-01 15:34:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|25
1746113650000|2025-05-01 15:34:10|||||||||1
1746113660000|2025-05-01 15:34:20|||||||||1
1746113680000|2025-05-01 15:34:40|||||||||1
1746113690000|2025-05-01 15:34:50|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|7
1746113700000|2025-05-01 15:35:00|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746113710000|2025-05-01 15:35:10|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|23
1746113720000|2025-05-01 15:35:20|23.47|23.31|23.44|23.28|23.49|23.33|23.44|23.28|4
1746113740000|2025-05-01 15:35:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|5
1746113760000|2025-05-01 15:36:00|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|1
1746113770000|2025-05-01 15:36:10|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|2
1746113780000|2025-05-01 15:36:20|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|5
1746113790000|2025-05-01 15:36:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|3
1746113800000|2025-05-01 15:36:40|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|1
1746113810000|2025-05-01 15:36:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746113820000|2025-05-01 15:37:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|2
1746113830000|2025-05-01 15:37:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|1
1746113840000|2025-05-01 15:37:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746113850000|2025-05-01 15:37:30|||||||||2
1746113860000|2025-05-01 15:37:40|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|13
1746113870000|2025-05-01 15:37:50|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|2
1746113880000|2025-05-01 15:38:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746113890000|2025-05-01 15:38:10|||||||||3
1746113920000|2025-05-01 15:38:40|||||||||1
1746113950000|2025-05-01 15:39:10|23.45|23.29|23.49|23.33|23.49|23.33|23.44|23.28|5
1746113980000|2025-05-01 15:39:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|7
1746114000000|2025-05-01 15:40:00|||||||||12
1746114010000|2025-05-01 15:40:10|||||||||1
1746114030000|2025-05-01 15:40:30|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|93
1746114040000|2025-05-01 15:40:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|126
1746114050000|2025-05-01 15:40:50|||||||||1
1746114060000|2025-05-01 15:41:00|||||||||2
1746114070000|2025-05-01 15:41:10|||||||||2
1746114080000|2025-05-01 15:41:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|38
1746114090000|2025-05-01 15:41:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|21
1746114100000|2025-05-01 15:41:40|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|7
1746114110000|2025-05-01 15:41:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|11
1746114130000|2025-05-01 15:42:10|||||||||3
1746114140000|2025-05-01 15:42:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|23
1746114150000|2025-05-01 15:42:30|||||||||1
1746114160000|2025-05-01 15:42:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|2
1746114180000|2025-05-01 15:43:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746114190000|2025-05-01 15:43:10|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|105
1746114200000|2025-05-01 15:43:20|||||||||1
1746114220000|2025-05-01 15:43:40|||||||||8
1746114230000|2025-05-01 15:43:50|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|4
1746114240000|2025-05-01 15:44:00|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|0
1746114250000|2025-05-01 15:44:10|||||||||1
1746114260000|2025-05-01 15:44:20|||||||||1
1746114270000|2025-05-01 15:44:30|||||||||2
1746114280000|2025-05-01 15:44:40|||||||||1
1746114290000|2025-05-01 15:44:50|||||||||2
1746114300000|2025-05-01 15:45:00|||||||||11
1746114330000|2025-05-01 15:45:30|||||||||2
1746114340000|2025-05-01 15:45:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|10
1746114350000|2025-05-01 15:45:50|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|17
1746114360000|2025-05-01 15:46:00|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|3
1746114370000|2025-05-01 15:46:10|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|29
1746114380000|2025-05-01 15:46:20|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|36
1746114390000|2025-05-01 15:46:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746114400000|2025-05-01 15:46:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746114410000|2025-05-01 15:46:50|23.53|23.37|23.51|23.35|23.54|23.38|23.51|23.35|2
1746114420000|2025-05-01 15:47:00|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|32
1746114430000|2025-05-01 15:47:10|||||||||26
1746114440000|2025-05-01 15:47:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746114450000|2025-05-01 15:47:30|||||||||1
1746114470000|2025-05-01 15:47:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|23
1746114480000|2025-05-01 15:48:00|23.53|23.37|23.51|23.35|23.54|23.38|23.51|23.35|12
1746114490000|2025-05-01 15:48:10|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|2
1746114500000|2025-05-01 15:48:20|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|0
1746114510000|2025-05-01 15:48:30|||||||||4
1746114520000|2025-05-01 15:48:40|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|16
1746114530000|2025-05-01 15:48:50|23.53|23.37|23.54|23.38|23.54|23.38|23.51|23.35|10
1746114540000|2025-05-01 15:49:00|23.53|23.37|23.56|23.4|23.56|23.4|23.51|23.35|3
1746114550000|2025-05-01 15:49:10|||||||||1
1746114560000|2025-05-01 15:49:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1746114600000|2025-05-01 15:50:00|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|9
1746114610000|2025-05-01 15:50:10|||||||||1
1746114650000|2025-05-01 15:50:50|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|21
1746114660000|2025-05-01 15:51:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746114670000|2025-05-01 15:51:10|||||||||1
1746114690000|2025-05-01 15:51:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|56
1746114730000|2025-05-01 15:52:10|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|63
1746114740000|2025-05-01 15:52:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|42
1746114750000|2025-05-01 15:52:30|||||||||2
1746114760000|2025-05-01 15:52:40|||||||||1
1746114770000|2025-05-01 15:52:50|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|3
1746114780000|2025-05-01 15:53:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746114790000|2025-05-01 15:53:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746114810000|2025-05-01 15:53:30|||||||||4
1746114820000|2025-05-01 15:53:40|||||||||1
1746114830000|2025-05-01 15:53:50|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|3
1746114840000|2025-05-01 15:54:00|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|12
1746114850000|2025-05-01 15:54:10|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|4
1746114880000|2025-05-01 15:54:40|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1746114900000|2025-05-01 15:55:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746114920000|2025-05-01 15:55:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|25
1746114930000|2025-05-01 15:55:30|||||||||30
1746114940000|2025-05-01 15:55:40|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|13
1746114980000|2025-05-01 15:56:20|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|19
1746114990000|2025-05-01 15:56:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|38
1746115000000|2025-05-01 15:56:40|23.68|23.52|23.65|23.49|23.69|23.53|23.64|23.48|121
1746115010000|2025-05-01 15:56:50|23.64|23.48|23.69|23.53|23.69|23.53|23.64|23.48|14
1746115030000|2025-05-01 15:57:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|20
1746115040000|2025-05-01 15:57:20|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|12
1746115060000|2025-05-01 15:57:40|||||||||5
1746115070000|2025-05-01 15:57:50|||||||||2
1746115090000|2025-05-01 15:58:10|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|35
1746115100000|2025-05-01 15:58:20|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|20
1746115120000|2025-05-01 15:58:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|52
1746115130000|2025-05-01 15:58:50|||||||||1
1746115140000|2025-05-01 15:59:00|||||||||47
1746115150000|2025-05-01 15:59:10|23.66|23.5|23.64|23.48|23.69|23.53|23.64|23.48|21
1746115160000|2025-05-01 15:59:20|||||||||2
1746115180000|2025-05-01 15:59:40|||||||||12
1746115190000|2025-05-01 15:59:50|||||||||3
1746115200000|2025-05-01 16:00:00|||||||||2
1746115220000|2025-05-01 16:00:20|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|9
1746115230000|2025-05-01 16:00:30|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|11
1746115240000|2025-05-01 16:00:40|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|11
1746115250000|2025-05-01 16:00:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746115260000|2025-05-01 16:01:00|23.6|23.44|23.64|23.48|23.64|23.48|23.6|23.44|4
1746115270000|2025-05-01 16:01:10|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|4
1746115280000|2025-05-01 16:01:20|||||||||1
1746115290000|2025-05-01 16:01:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|19
1746115300000|2025-05-01 16:01:40|23.61|23.45|23.59|23.43|23.64|23.48|23.59|23.43|5
1746115310000|2025-05-01 16:01:50|||||||||3
1746115320000|2025-05-01 16:02:00|||||||||1
1746115330000|2025-05-01 16:02:10|||||||||1
1746115340000|2025-05-01 16:02:20|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|30
1746115350000|2025-05-01 16:02:30|||||||||1
1746115360000|2025-05-01 16:02:40|||||||||7
1746115380000|2025-05-01 16:03:00|23.61|23.45|23.59|23.43|23.64|23.48|23.59|23.43|8
1746115390000|2025-05-01 16:03:10|23.64|23.48|23.64|23.48|23.64|23.48|23.59|23.43|2
1746115400000|2025-05-01 16:03:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746115410000|2025-05-01 16:03:30|||||||||4
1746115420000|2025-05-01 16:03:40|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|6
1746115430000|2025-05-01 16:03:50|||||||||3
1746115440000|2025-05-01 16:04:00|||||||||1
1746115450000|2025-05-01 16:04:10|||||||||1
1746115460000|2025-05-01 16:04:20|||||||||1
1746115470000|2025-05-01 16:04:30|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|35
1746115480000|2025-05-01 16:04:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|6
1746115490000|2025-05-01 16:04:50|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|1
1746115500000|2025-05-01 16:05:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|4
1746115510000|2025-05-01 16:05:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746115520000|2025-05-01 16:05:20|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|22
1746115530000|2025-05-01 16:05:30|23.6|23.44|23.64|23.48|23.64|23.48|23.59|23.43|6
1746115540000|2025-05-01 16:05:40|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|7
1746115560000|2025-05-01 16:06:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1746115590000|2025-05-01 16:06:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|3
1746115600000|2025-05-01 16:06:40|23.61|23.45|23.64|23.48|23.64|23.48|23.6|23.44|21
1746115620000|2025-05-01 16:07:00|||||||||1
1746115630000|2025-05-01 16:07:10|||||||||1
1746115650000|2025-05-01 16:07:30|||||||||1
1746115670000|2025-05-01 16:07:50|||||||||11
1746115680000|2025-05-01 16:08:00|23.6|23.44|23.64|23.48|23.64|23.48|23.6|23.44|62
1746115690000|2025-05-01 16:08:10|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|1
1746115700000|2025-05-01 16:08:20|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|1
1746115710000|2025-05-01 16:08:30|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|10
1746115720000|2025-05-01 16:08:40|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|15
1746115740000|2025-05-01 16:09:00|||||||||1
1746115770000|2025-05-01 16:09:30|||||||||10
1746115780000|2025-05-01 16:09:40|||||||||6
1746115790000|2025-05-01 16:09:50|||||||||5
1746115800000|2025-05-01 16:10:00|||||||||2
1746115810000|2025-05-01 16:10:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|33
1746115820000|2025-05-01 16:10:20|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|2
1746115830000|2025-05-01 16:10:30|||||||||3
1746115840000|2025-05-01 16:10:40|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|68
1746115850000|2025-05-01 16:10:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|21
1746115860000|2025-05-01 16:11:00|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|31
1746115870000|2025-05-01 16:11:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|7
1746115890000|2025-05-01 16:11:30|||||||||10
1746115900000|2025-05-01 16:11:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|21
1746115910000|2025-05-01 16:11:50|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|31
1746115920000|2025-05-01 16:12:00|23.71|23.55|23.71|23.55|23.71|23.55|23.7|23.54|12
1746115930000|2025-05-01 16:12:10|23.69|23.53|23.66|23.5|23.7|23.54|23.66|23.5|17
1746115940000|2025-05-01 16:12:20|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|1
1746115950000|2025-05-01 16:12:30|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|17
1746115960000|2025-05-01 16:12:40|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|22
1746115970000|2025-05-01 16:12:50|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|1
1746115980000|2025-05-01 16:13:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|18
1746115990000|2025-05-01 16:13:10|||||||||2
1746116000000|2025-05-01 16:13:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1746116010000|2025-05-01 16:13:30|||||||||1
1746116020000|2025-05-01 16:13:40|||||||||2
1746116040000|2025-05-01 16:14:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|49
1746116050000|2025-05-01 16:14:10|||||||||29
1746116070000|2025-05-01 16:14:30|||||||||1
1746116080000|2025-05-01 16:14:40|||||||||1
1746116090000|2025-05-01 16:14:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|19
1746116100000|2025-05-01 16:15:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|42
1746116110000|2025-05-01 16:15:10|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|4
1746116120000|2025-05-01 16:15:20|||||||||7
1746116130000|2025-05-01 16:15:30|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|14
1746116140000|2025-05-01 16:15:40|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|25
1746116150000|2025-05-01 16:15:50|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|7
1746116160000|2025-05-01 16:16:00|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|68
1746116170000|2025-05-01 16:16:10|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|3
1746116180000|2025-05-01 16:16:20|23.8|23.64|23.84|23.68|23.84|23.68|23.8|23.64|30
1746116190000|2025-05-01 16:16:30|||||||||12
1746116200000|2025-05-01 16:16:40|||||||||29
1746116210000|2025-05-01 16:16:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|6
1746116220000|2025-05-01 16:17:00|23.89|23.73|23.84|23.68|23.89|23.73|23.84|23.68|30
1746116230000|2025-05-01 16:17:10|23.87|23.71|23.84|23.68|23.87|23.71|23.84|23.68|16
1746116240000|2025-05-01 16:17:20|23.83|23.67|23.84|23.68|23.84|23.68|23.81|23.65|12
1746116250000|2025-05-01 16:17:30|23.81|23.65|23.79|23.63|23.83|23.67|23.79|23.63|25
1746116260000|2025-05-01 16:17:40|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|15
1746116270000|2025-05-01 16:17:50|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|62
1746116280000|2025-05-01 16:18:00|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|10
1746116290000|2025-05-01 16:18:10|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|45
1746116300000|2025-05-01 16:18:20|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116310000|2025-05-01 16:18:30|||||||||4
1746116320000|2025-05-01 16:18:40|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|30
1746116330000|2025-05-01 16:18:50|23.78|23.62|23.76|23.6|23.79|23.63|23.76|23.6|6
1746116340000|2025-05-01 16:19:00|23.79|23.63|23.78|23.62|23.79|23.63|23.76|23.6|20
1746116350000|2025-05-01 16:19:10|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|28
1746116360000|2025-05-01 16:19:20|23.79|23.63|23.78|23.62|23.79|23.63|23.76|23.6|23
1746116370000|2025-05-01 16:19:30|23.76|23.6|23.76|23.6|23.78|23.62|23.76|23.6|55
1746116380000|2025-05-01 16:19:40|||||||||6
1746116390000|2025-05-01 16:19:50|23.78|23.62|23.76|23.6|23.79|23.63|23.76|23.6|32
1746116410000|2025-05-01 16:20:10|||||||||4
1746116420000|2025-05-01 16:20:20|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|70
1746116430000|2025-05-01 16:20:30|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|8
1746116440000|2025-05-01 16:20:40|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|5
1746116450000|2025-05-01 16:20:50|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|0
1746116460000|2025-05-01 16:21:00|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|20
1746116470000|2025-05-01 16:21:10|23.8|23.64|23.84|23.68|23.84|23.68|23.79|23.63|20
1746116480000|2025-05-01 16:21:20|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|18
1746116490000|2025-05-01 16:21:30|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|4
1746116500000|2025-05-01 16:21:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1746116510000|2025-05-01 16:21:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|6
1746116520000|2025-05-01 16:22:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1746116530000|2025-05-01 16:22:10|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|3
1746116540000|2025-05-01 16:22:20|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|0
1746116550000|2025-05-01 16:22:30|23.76|23.6|23.76|23.6|23.79|23.63|23.76|23.6|9
1746116560000|2025-05-01 16:22:40|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|27
1746116570000|2025-05-01 16:22:50|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|4
1746116580000|2025-05-01 16:23:00|23.79|23.63|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116590000|2025-05-01 16:23:10|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|2
1746116600000|2025-05-01 16:23:20|23.81|23.65|23.79|23.63|23.81|23.65|23.76|23.6|5
1746116610000|2025-05-01 16:23:30|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|2
1746116620000|2025-05-01 16:23:40|23.8|23.64|23.79|23.63|23.81|23.65|23.79|23.63|2
1746116630000|2025-05-01 16:23:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1746116640000|2025-05-01 16:24:00|23.84|23.68|23.84|23.68|23.84|23.68|23.81|23.65|4
1746116650000|2025-05-01 16:24:10|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|15
1746116670000|2025-05-01 16:24:30|||||||||8
1746116680000|2025-05-01 16:24:40|||||||||5
1746116690000|2025-05-01 16:24:50|||||||||13
1746116700000|2025-05-01 16:25:00|||||||||4
1746116710000|2025-05-01 16:25:10|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|28
1746116720000|2025-05-01 16:25:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|5
1746116730000|2025-05-01 16:25:30|23.74|23.58|23.74|23.58|23.76|23.6|23.74|23.58|22
1746116740000|2025-05-01 16:25:40|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|18
1746116750000|2025-05-01 16:25:50|23.75|23.59|23.75|23.59|23.76|23.6|23.74|23.58|0
1746116760000|2025-05-01 16:26:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|7
1746116770000|2025-05-01 16:26:10|||||||||1
1746116790000|2025-05-01 16:26:30|||||||||28
1746116800000|2025-05-01 16:26:40|||||||||1
1746116830000|2025-05-01 16:27:10|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|42
1746116840000|2025-05-01 16:27:20|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|5
1746116850000|2025-05-01 16:27:30|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|2
1746116860000|2025-05-01 16:27:40|||||||||1
1746116880000|2025-05-01 16:28:00|||||||||2
1746116890000|2025-05-01 16:28:10|||||||||3
1746116900000|2025-05-01 16:28:20|23.7|23.54|23.71|23.55|23.71|23.55|23.69|23.53|0
1746116910000|2025-05-01 16:28:30|23.7|23.54|23.71|23.55|23.74|23.58|23.7|23.54|8
1746116920000|2025-05-01 16:28:40|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|1
1746116930000|2025-05-01 16:28:50|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|6
1746116940000|2025-05-01 16:29:00|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|10
1746116950000|2025-05-01 16:29:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|1
1746116960000|2025-05-01 16:29:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|11
1746116970000|2025-05-01 16:29:30|23.73|23.57|23.71|23.55|23.74|23.58|23.71|23.55|0
1746116980000|2025-05-01 16:29:40|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|4
1746116990000|2025-05-01 16:29:50|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|18
1746117000000|2025-05-01 16:30:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|26
1746117020000|2025-05-01 16:30:20|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|4
1746117030000|2025-05-01 16:30:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|9
1746117040000|2025-05-01 16:30:40|||||||||5
1746117050000|2025-05-01 16:30:50|||||||||1
1746117060000|2025-05-01 16:31:00|23.69|23.53|23.69|23.53|23.71|23.55|23.68|23.52|18
1746117070000|2025-05-01 16:31:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|31
1746117080000|2025-05-01 16:31:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746117090000|2025-05-01 16:31:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746117100000|2025-05-01 16:31:40|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|0
1746117120000|2025-05-01 16:32:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|4
1746117140000|2025-05-01 16:32:20|||||||||3
1746117150000|2025-05-01 16:32:30|||||||||7
1746117170000|2025-05-01 16:32:50|||||||||4
1746117180000|2025-05-01 16:33:00|||||||||3
1746117190000|2025-05-01 16:33:10|||||||||2
1746117230000|2025-05-01 16:33:50|23.69|23.53|23.69|23.53|23.71|23.55|23.69|23.53|7
1746117240000|2025-05-01 16:34:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|1
1746117250000|2025-05-01 16:34:10|23.69|23.53|23.7|23.54|23.71|23.55|23.66|23.5|4
1746117260000|2025-05-01 16:34:20|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|3
1746117270000|2025-05-01 16:34:30|23.7|23.54|23.66|23.5|23.71|23.55|23.66|23.5|1
1746117280000|2025-05-01 16:34:40|23.7|23.54|23.66|23.5|23.71|23.55|23.66|23.5|5
1746117300000|2025-05-01 16:35:00|||||||||4
1746117320000|2025-05-01 16:35:20|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|3
1746117330000|2025-05-01 16:35:30|23.69|23.53|23.7|23.54|23.71|23.55|23.69|23.53|0
1746117340000|2025-05-01 16:35:40|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|14
1746117350000|2025-05-01 16:35:50|23.7|23.54|23.7|23.54|23.71|23.55|23.68|23.52|19
1746117360000|2025-05-01 16:36:00|23.69|23.53|23.66|23.5|23.7|23.54|23.66|23.5|10
1746117370000|2025-05-01 16:36:10|23.68|23.52|23.66|23.5|23.7|23.54|23.66|23.5|4
1746117380000|2025-05-01 16:36:20|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|5
1746117390000|2025-05-01 16:36:30|||||||||4
1746117400000|2025-05-01 16:36:40|||||||||1
1746117420000|2025-05-01 16:37:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|24
1746117430000|2025-05-01 16:37:10|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|5
1746117440000|2025-05-01 16:37:20|23.7|23.54|23.69|23.53|23.71|23.55|23.66|23.5|1
1746117450000|2025-05-01 16:37:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|2
1746117460000|2025-05-01 16:37:40|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|32
1746117480000|2025-05-01 16:38:00|||||||||2
1746117490000|2025-05-01 16:38:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|3
1746117500000|2025-05-01 16:38:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1746117510000|2025-05-01 16:38:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|0
1746117520000|2025-05-01 16:38:40|||||||||1
1746117530000|2025-05-01 16:38:50|||||||||5
1746117540000|2025-05-01 16:39:00|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|16
1746117550000|2025-05-01 16:39:10|23.68|23.52|23.68|23.52|23.69|23.53|23.66|23.5|1
1746117560000|2025-05-01 16:39:20|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|15
1746117570000|2025-05-01 16:39:30|23.68|23.52|23.68|23.52|23.69|23.53|23.66|23.5|0
1746117580000|2025-05-01 16:39:40|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|0
1746117600000|2025-05-01 16:40:00|||||||||11
1746117610000|2025-05-01 16:40:10|23.68|23.52|23.66|23.5|23.71|23.55|23.66|23.5|125
1746117630000|2025-05-01 16:40:30|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|28
1746117640000|2025-05-01 16:40:40|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|6
1746117660000|2025-05-01 16:41:00|||||||||3
1746117670000|2025-05-01 16:41:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|6
1746117680000|2025-05-01 16:41:20|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|40
1746117690000|2025-05-01 16:41:30|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|8
1746117700000|2025-05-01 16:41:40|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|7
1746117710000|2025-05-01 16:41:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|12
1746117730000|2025-05-01 16:42:10|||||||||10
1746117740000|2025-05-01 16:42:20|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|64
1746117750000|2025-05-01 16:42:30|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|14
1746117760000|2025-05-01 16:42:40|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|22
1746117770000|2025-05-01 16:42:50|||||||||3
1746117780000|2025-05-01 16:43:00|||||||||1
1746117790000|2025-05-01 16:43:10|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|11
1746117800000|2025-05-01 16:43:20|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|0
1746117810000|2025-05-01 16:43:30|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|1
1746117820000|2025-05-01 16:43:40|||||||||3
1746117830000|2025-05-01 16:43:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1746117840000|2025-05-01 16:44:00|23.68|23.52|23.66|23.5|23.69|23.53|23.66|23.5|7
1746117850000|2025-05-01 16:44:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|46
1746117860000|2025-05-01 16:44:20|||||||||9
1746117870000|2025-05-01 16:44:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|40
1746117880000|2025-05-01 16:44:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|13
1746117900000|2025-05-01 16:45:00|||||||||5
1746117940000|2025-05-01 16:45:40|||||||||1
1746117950000|2025-05-01 16:45:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|16
1746117960000|2025-05-01 16:46:00|||||||||1
1746117970000|2025-05-01 16:46:10|||||||||3
1746117980000|2025-05-01 16:46:20|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|26
1746117990000|2025-05-01 16:46:30|||||||||68
1746118000000|2025-05-01 16:46:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|7
1746118010000|2025-05-01 16:46:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|16
1746118030000|2025-05-01 16:47:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1746118050000|2025-05-01 16:47:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|5
1746118060000|2025-05-01 16:47:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|3
1746118070000|2025-05-01 16:47:50|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|2
1746118080000|2025-05-01 16:48:00|||||||||3
1746118090000|2025-05-01 16:48:10|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|0
1746118100000|2025-05-01 16:48:20|||||||||18
1746118110000|2025-05-01 16:48:30|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|0
1746118120000|2025-05-01 16:48:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|26
1746118140000|2025-05-01 16:49:00|||||||||3
1746118150000|2025-05-01 16:49:10|||||||||4
1746118170000|2025-05-01 16:49:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|5
1746118180000|2025-05-01 16:49:40|||||||||1
1746118190000|2025-05-01 16:49:50|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|13
1746118200000|2025-05-01 16:50:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|13
1746118210000|2025-05-01 16:50:10|||||||||3
1746118220000|2025-05-01 16:50:20|||||||||1
1746118240000|2025-05-01 16:50:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|23
1746118260000|2025-05-01 16:51:00|||||||||9
1746118270000|2025-05-01 16:51:10|23.69|23.53|23.69|23.53|23.71|23.55|23.69|23.53|17
1746118280000|2025-05-01 16:51:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1746118290000|2025-05-01 16:51:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|4
1746118300000|2025-05-01 16:51:40|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|6
1746118310000|2025-05-01 16:51:50|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|4
1746118320000|2025-05-01 16:52:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746118330000|2025-05-01 16:52:10|||||||||2
1746118340000|2025-05-01 16:52:20|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|2
1746118360000|2025-05-01 16:52:40|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|0
1746118410000|2025-05-01 16:53:30|23.71|23.55|23.74|23.58|23.74|23.58|23.71|23.55|12
1746118420000|2025-05-01 16:53:40|||||||||1
1746118430000|2025-05-01 16:53:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|5
1746118440000|2025-05-01 16:54:00|||||||||4
1746118460000|2025-05-01 16:54:20|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746118470000|2025-05-01 16:54:30|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|10
1746118490000|2025-05-01 16:54:50|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|4
1746118500000|2025-05-01 16:55:00|||||||||2
1746118510000|2025-05-01 16:55:10|||||||||1
1746118520000|2025-05-01 16:55:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|43
1746118530000|2025-05-01 16:55:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1746118550000|2025-05-01 16:55:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746118560000|2025-05-01 16:56:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|33
1746118570000|2025-05-01 16:56:10|||||||||1
1746118590000|2025-05-01 16:56:30|||||||||1
1746118610000|2025-05-01 16:56:50|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|6
1746118620000|2025-05-01 16:57:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|18
1746118630000|2025-05-01 16:57:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|11
1746118660000|2025-05-01 16:57:40|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|14
1746118670000|2025-05-01 16:57:50|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|2
1746118680000|2025-05-01 16:58:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1746118690000|2025-05-01 16:58:10|23.74|23.58|23.73|23.57|23.74|23.58|23.71|23.55|5
1746118700000|2025-05-01 16:58:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1746118720000|2025-05-01 16:58:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|4
1746118730000|2025-05-01 16:58:50|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|6
1746118740000|2025-05-01 16:59:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|49
1746118760000|2025-05-01 16:59:20|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|2
1746118770000|2025-05-01 16:59:30|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|6
1746118780000|2025-05-01 16:59:40|23.73|23.57|23.74|23.58|23.74|23.58|23.71|23.55|2
1746118790000|2025-05-01 16:59:50|23.71|23.55|23.71|23.55|23.73|23.57|23.71|23.55|2
1746118800000|2025-05-01 17:00:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|5
1746118810000|2025-05-01 17:00:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|7
1746118820000|2025-05-01 17:00:20|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|3
1746118830000|2025-05-01 17:00:30|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|1
1746118840000|2025-05-01 17:00:40|23.7|23.54|23.69|23.53|23.71|23.55|23.66|23.5|12
1746118860000|2025-05-01 17:01:00|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|8
1746118870000|2025-05-01 17:01:10|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|10
1746118880000|2025-05-01 17:01:20|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|4
1746118890000|2025-05-01 17:01:30|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|52
1746118900000|2025-05-01 17:01:40|||||||||36
1746118910000|2025-05-01 17:01:50|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|53
1746118920000|2025-05-01 17:02:00|23.63|23.47|23.61|23.45|23.64|23.48|23.61|23.45|27
1746118930000|2025-05-01 17:02:10|||||||||3
1746118940000|2025-05-01 17:02:20|||||||||17
1746118950000|2025-05-01 17:02:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1746118970000|2025-05-01 17:02:50|||||||||2
1746118980000|2025-05-01 17:03:00|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|33
1746118990000|2025-05-01 17:03:10|23.59|23.43|23.59|23.43|23.59|23.43|23.55|23.39|3
1746119000000|2025-05-01 17:03:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|30
1746119010000|2025-05-01 17:03:30|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|12
1746119040000|2025-05-01 17:04:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|23
1746119050000|2025-05-01 17:04:10|||||||||1
1746119060000|2025-05-01 17:04:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|16
1746119070000|2025-05-01 17:04:30|||||||||1
1746119080000|2025-05-01 17:04:40|||||||||26
1746119110000|2025-05-01 17:05:10|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|9
1746119120000|2025-05-01 17:05:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746119130000|2025-05-01 17:05:30|23.56|23.4|23.58|23.42|23.59|23.43|23.56|23.4|3
1746119140000|2025-05-01 17:05:40|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|0
1746119150000|2025-05-01 17:05:50|||||||||5
1746119160000|2025-05-01 17:06:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|37
1746119170000|2025-05-01 17:06:10|||||||||8
1746119180000|2025-05-01 17:06:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|16
1746119190000|2025-05-01 17:06:30|||||||||3
1746119210000|2025-05-01 17:06:50|||||||||5
1746119220000|2025-05-01 17:07:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|5
1746119230000|2025-05-01 17:07:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|3
1746119250000|2025-05-01 17:07:30|||||||||1
1746119260000|2025-05-01 17:07:40|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|74
1746119270000|2025-05-01 17:07:50|23.5|23.34|23.54|23.38|23.54|23.38|23.49|23.33|7
1746119280000|2025-05-01 17:08:00|||||||||3
1746119290000|2025-05-01 17:08:10|23.51|23.35|23.51|23.35|23.52|23.36|23.51|23.35|8
1746119300000|2025-05-01 17:08:20|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|32
1746119340000|2025-05-01 17:09:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|51
1746119350000|2025-05-01 17:09:10|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|4
1746119360000|2025-05-01 17:09:20|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|2
1746119440000|2025-05-01 17:10:40|||||||||2
1746119470000|2025-05-01 17:11:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746119480000|2025-05-01 17:11:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|5
1746119490000|2025-05-01 17:11:30|||||||||1
1746119500000|2025-05-01 17:11:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|56
1746119510000|2025-05-01 17:11:50|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|20
1746119520000|2025-05-01 17:12:00|||||||||1
1746119540000|2025-05-01 17:12:20|||||||||9
1746119570000|2025-05-01 17:12:50|||||||||49
1746119590000|2025-05-01 17:13:10|||||||||38
1746119610000|2025-05-01 17:13:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|14
1746119640000|2025-05-01 17:14:00|||||||||29
1746119650000|2025-05-01 17:14:10|||||||||21
1746119690000|2025-05-01 17:14:50|||||||||1
1746119700000|2025-05-01 17:15:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|40
1746119710000|2025-05-01 17:15:10|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|5
1746119720000|2025-05-01 17:15:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1746119750000|2025-05-01 17:15:50|||||||||3
1746119760000|2025-05-01 17:16:00|||||||||3
1746119800000|2025-05-01 17:16:40|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|96
1746119810000|2025-05-01 17:16:50|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|1
1746119820000|2025-05-01 17:17:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|8
1746119830000|2025-05-01 17:17:10|||||||||5
1746119840000|2025-05-01 17:17:20|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|53
1746119850000|2025-05-01 17:17:30|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|20
1746119860000|2025-05-01 17:17:40|23.42|23.26|23.41|23.25|23.44|23.28|23.41|23.25|28
1746119870000|2025-05-01 17:17:50|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|4
1746119880000|2025-05-01 17:18:00|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|5
1746119910000|2025-05-01 17:18:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746119920000|2025-05-01 17:18:40|||||||||7
1746119930000|2025-05-01 17:18:50|||||||||3
1746120030000|2025-05-01 17:20:30|||||||||1
1746120110000|2025-05-01 17:21:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|30
1746120130000|2025-05-01 17:22:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1746120160000|2025-05-01 17:22:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746120170000|2025-05-01 17:22:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|3
1746120180000|2025-05-01 17:23:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|17
1746120250000|2025-05-01 17:24:10|||||||||11
1746120260000|2025-05-01 17:24:20|||||||||26
1746120270000|2025-05-01 17:24:30|||||||||1
1746120280000|2025-05-01 17:24:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|8
1746120290000|2025-05-01 17:24:50|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|1
1746120300000|2025-05-01 17:25:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|12
1746120310000|2025-05-01 17:25:10|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|1
1746120320000|2025-05-01 17:25:20|||||||||2
1746120330000|2025-05-01 17:25:30|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|6
1746120350000|2025-05-01 17:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|16
1746120360000|2025-05-01 17:26:00|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|12
1746120370000|2025-05-01 17:26:10|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|12
1746120390000|2025-05-01 17:26:30|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|24
1746120410000|2025-05-01 17:26:50|||||||||1
1746120420000|2025-05-01 17:27:00|||||||||2
1746120430000|2025-05-01 17:27:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1746120440000|2025-05-01 17:27:20|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|6
1746120460000|2025-05-01 17:27:40|||||||||1
1746120480000|2025-05-01 17:28:00|||||||||2
1746120500000|2025-05-01 17:28:20|||||||||1
1746120510000|2025-05-01 17:28:30|||||||||1
1746120520000|2025-05-01 17:28:40|||||||||1
1746120530000|2025-05-01 17:28:50|||||||||1
1746120540000|2025-05-01 17:29:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746120550000|2025-05-01 17:29:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746120560000|2025-05-01 17:29:20|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|9
1746120570000|2025-05-01 17:29:30|||||||||1
1746120580000|2025-05-01 17:29:40|||||||||1
1746120590000|2025-05-01 17:29:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|6
1746120600000|2025-05-01 17:30:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|12
1746120610000|2025-05-01 17:30:10|||||||||1
1746120620000|2025-05-01 17:30:20|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|13
1746120630000|2025-05-01 17:30:30|||||||||1
1746120640000|2025-05-01 17:30:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746120650000|2025-05-01 17:30:50|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|8
1746120660000|2025-05-01 17:31:00|||||||||1
1746120670000|2025-05-01 17:31:10|23.46|23.3|23.47|23.31|23.49|23.33|23.46|23.3|7
1746120680000|2025-05-01 17:31:20|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|0
1746120690000|2025-05-01 17:31:30|||||||||1
1746120700000|2025-05-01 17:31:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120710000|2025-05-01 17:31:50|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|2
1746120720000|2025-05-01 17:32:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|3
1746120730000|2025-05-01 17:32:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|51
1746120740000|2025-05-01 17:32:20|||||||||2
1746120750000|2025-05-01 17:32:30|||||||||1
1746120760000|2025-05-01 17:32:40|||||||||1
1746120770000|2025-05-01 17:32:50|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|39
1746120780000|2025-05-01 17:33:00|||||||||1
1746120790000|2025-05-01 17:33:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120800000|2025-05-01 17:33:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1746120810000|2025-05-01 17:33:30|23.49|23.33|23.47|23.31|23.49|23.33|23.46|23.3|9
1746120820000|2025-05-01 17:33:40|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|2
1746120830000|2025-05-01 17:33:50|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|3
1746120840000|2025-05-01 17:34:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|4
1746120850000|2025-05-01 17:34:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|2
1746120860000|2025-05-01 17:34:20|||||||||1
1746120870000|2025-05-01 17:34:30|||||||||2
1746120880000|2025-05-01 17:34:40|||||||||1
1746120890000|2025-05-01 17:34:50|||||||||4
1746120900000|2025-05-01 17:35:00|||||||||2
1746120910000|2025-05-01 17:35:10|||||||||1
1746120930000|2025-05-01 17:35:30|||||||||1
1746120950000|2025-05-01 17:35:50|||||||||2
1746120960000|2025-05-01 17:36:00|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|57
1746120970000|2025-05-01 17:36:10|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|20
1746120980000|2025-05-01 17:36:20|23.47|23.31|23.46|23.3|23.49|23.33|23.46|23.3|0
1746120990000|2025-05-01 17:36:30|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1746121010000|2025-05-01 17:36:50|||||||||1
1746121020000|2025-05-01 17:37:00|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|11
1746121030000|2025-05-01 17:37:10|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|1
1746121040000|2025-05-01 17:37:20|||||||||4
1746121050000|2025-05-01 17:37:30|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|1
1746121060000|2025-05-01 17:37:40|||||||||1
1746121070000|2025-05-01 17:37:50|||||||||3
1746121080000|2025-05-01 17:38:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1746121100000|2025-05-01 17:38:20|||||||||1
1746121110000|2025-05-01 17:38:30|||||||||1
1746121120000|2025-05-01 17:38:40|||||||||5
1746121130000|2025-05-01 17:38:50|||||||||2
1746121140000|2025-05-01 17:39:00|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|43
1746121150000|2025-05-01 17:39:10|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|6
1746121160000|2025-05-01 17:39:20|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|3
1746121170000|2025-05-01 17:39:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1746121180000|2025-05-01 17:39:40|||||||||1
1746121190000|2025-05-01 17:39:50|||||||||2
1746121200000|2025-05-01 17:40:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|9
1746121210000|2025-05-01 17:40:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746121220000|2025-05-01 17:40:20|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|2
1746121230000|2025-05-01 17:40:30|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|2
1746121240000|2025-05-01 17:40:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|4
1746121250000|2025-05-01 17:40:50|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|1
1746121260000|2025-05-01 17:41:00|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|0
1746121270000|2025-05-01 17:41:10|||||||||1
1746121280000|2025-05-01 17:41:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746121290000|2025-05-01 17:41:30|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|12
1746121330000|2025-05-01 17:42:10|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|2
1746121340000|2025-05-01 17:42:20|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|2
1746121350000|2025-05-01 17:42:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|1
1746121370000|2025-05-01 17:42:50|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|3
1746121380000|2025-05-01 17:43:00|||||||||2
1746121390000|2025-05-01 17:43:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|3
1746121420000|2025-05-01 17:43:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746121430000|2025-05-01 17:43:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|5
1746121480000|2025-05-01 17:44:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746121490000|2025-05-01 17:44:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121520000|2025-05-01 17:45:20|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|36
1746121530000|2025-05-01 17:45:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121560000|2025-05-01 17:46:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|10
1746121570000|2025-05-01 17:46:10|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|14
1746121580000|2025-05-01 17:46:20|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|5
1746121590000|2025-05-01 17:46:30|||||||||1
1746121600000|2025-05-01 17:46:40|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746121620000|2025-05-01 17:47:00|23.61|23.45|23.6|23.44|23.63|23.47|23.6|23.44|5
1746121630000|2025-05-01 17:47:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|1
1746121650000|2025-05-01 17:47:30|23.64|23.48|23.64|23.48|23.64|23.48|23.61|23.45|24
1746121680000|2025-05-01 17:48:00|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|13
1746121690000|2025-05-01 17:48:10|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|4
1746121700000|2025-05-01 17:48:20|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1746121710000|2025-05-01 17:48:30|||||||||1
1746121730000|2025-05-01 17:48:50|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|8
1746121740000|2025-05-01 17:49:00|23.63|23.47|23.61|23.45|23.63|23.47|23.59|23.43|2
1746121750000|2025-05-01 17:49:10|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|13
1746121770000|2025-05-01 17:49:30|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|2
1746121780000|2025-05-01 17:49:40|23.59|23.43|23.6|23.44|23.61|23.45|23.59|23.43|9
1746121790000|2025-05-01 17:49:50|23.61|23.45|23.59|23.43|23.63|23.47|23.59|23.43|0
1746121800000|2025-05-01 17:50:00|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|14
1746121810000|2025-05-01 17:50:10|||||||||3
1746121850000|2025-05-01 17:50:50|||||||||3
1746121860000|2025-05-01 17:51:00|||||||||2
1746121870000|2025-05-01 17:51:10|23.57|23.41|23.59|23.43|23.59|23.43|23.56|23.4|4
1746121880000|2025-05-01 17:51:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746121890000|2025-05-01 17:51:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|7
1746121930000|2025-05-01 17:52:10|||||||||6
1746121950000|2025-05-01 17:52:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|43
1746121960000|2025-05-01 17:52:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746121990000|2025-05-01 17:53:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|9
1746122000000|2025-05-01 17:53:20|23.61|23.45|23.6|23.44|23.61|23.45|23.59|23.43|14
1746122010000|2025-05-01 17:53:30|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|2
1746122020000|2025-05-01 17:53:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1746122040000|2025-05-01 17:54:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|102
1746122050000|2025-05-01 17:54:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|1
1746122080000|2025-05-01 17:54:40|||||||||6
1746122110000|2025-05-01 17:55:10|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1746122130000|2025-05-01 17:55:30|23.57|23.41|23.59|23.43|23.59|23.43|23.56|23.4|5
1746122160000|2025-05-01 17:56:00|||||||||2
1746122230000|2025-05-01 17:57:10|||||||||10
1746122240000|2025-05-01 17:57:20|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|10
1746122260000|2025-05-01 17:57:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|14
1746122310000|2025-05-01 17:58:30|||||||||2
1746122320000|2025-05-01 17:58:40|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|4
1746122330000|2025-05-01 17:58:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|1
1746122400000|2025-05-01 18:00:00|||||||||3
1746122410000|2025-05-01 18:00:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|4
1746122420000|2025-05-01 18:00:20|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|7
1746122430000|2025-05-01 18:00:30|23.54|23.38|23.54|23.38|23.59|23.43|23.54|23.38|0
1746122470000|2025-05-01 18:01:10|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|17
1746122490000|2025-05-01 18:01:30|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|7
1746122500000|2025-05-01 18:01:40|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|4
1746122510000|2025-05-01 18:01:50|23.52|23.36|23.51|23.35|23.54|23.38|23.51|23.35|1
1746122520000|2025-05-01 18:02:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1746122530000|2025-05-01 18:02:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746122550000|2025-05-01 18:02:30|||||||||1
1746122560000|2025-05-01 18:02:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746122570000|2025-05-01 18:02:50|||||||||3
1746122580000|2025-05-01 18:03:00|||||||||2
1746122610000|2025-05-01 18:03:30|||||||||3
1746122620000|2025-05-01 18:03:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746122630000|2025-05-01 18:03:50|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|0
1746122640000|2025-05-01 18:04:00|||||||||2
1746122670000|2025-05-01 18:04:30|||||||||1
1746122690000|2025-05-01 18:04:50|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|15
1746122700000|2025-05-01 18:05:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|14
1746122710000|2025-05-01 18:05:10|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|15
1746122720000|2025-05-01 18:05:20|23.47|23.31|23.49|23.33|23.49|23.33|23.46|23.3|5
1746122730000|2025-05-01 18:05:30|||||||||1
1746122740000|2025-05-01 18:05:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|28
1746122750000|2025-05-01 18:05:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|20
1746122760000|2025-05-01 18:06:00|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|30
1746122770000|2025-05-01 18:06:10|||||||||6
1746122780000|2025-05-01 18:06:20|||||||||2
1746122790000|2025-05-01 18:06:30|||||||||1
1746122820000|2025-05-01 18:07:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|10
1746122830000|2025-05-01 18:07:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|34
1746122840000|2025-05-01 18:07:20|||||||||4
1746122850000|2025-05-01 18:07:30|||||||||13
1746122870000|2025-05-01 18:07:50|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|14
1746122880000|2025-05-01 18:08:00|||||||||1
1746122900000|2025-05-01 18:08:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746122910000|2025-05-01 18:08:30|||||||||1
1746122940000|2025-05-01 18:09:00|||||||||1
1746122960000|2025-05-01 18:09:20|||||||||1
1746122970000|2025-05-01 18:09:30|||||||||2
1746123000000|2025-05-01 18:10:00|||||||||1
1746123010000|2025-05-01 18:10:10|||||||||7
1746123030000|2025-05-01 18:10:30|||||||||1
1746123050000|2025-05-01 18:10:50|||||||||6
1746123060000|2025-05-01 18:11:00|||||||||1
1746123070000|2025-05-01 18:11:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|9
1746123080000|2025-05-01 18:11:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|28
1746123090000|2025-05-01 18:11:30|||||||||14
1746123110000|2025-05-01 18:11:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746123120000|2025-05-01 18:12:00|||||||||1
1746123130000|2025-05-01 18:12:10|||||||||1
1746123140000|2025-05-01 18:12:20|||||||||2
1746123150000|2025-05-01 18:12:30|||||||||1
1746123160000|2025-05-01 18:12:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|6
1746123180000|2025-05-01 18:13:00|||||||||1
1746123190000|2025-05-01 18:13:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|6
1746123210000|2025-05-01 18:13:30|||||||||2
1746123230000|2025-05-01 18:13:50|||||||||2
1746123240000|2025-05-01 18:14:00|||||||||1
1746123260000|2025-05-01 18:14:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|25
1746123270000|2025-05-01 18:14:30|||||||||3
1746123300000|2025-05-01 18:15:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746123310000|2025-05-01 18:15:10|||||||||17
1746123330000|2025-05-01 18:15:30|||||||||1
1746123360000|2025-05-01 18:16:00|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|11
1746123370000|2025-05-01 18:16:10|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|38
1746123390000|2025-05-01 18:16:30|23.32|23.16|23.29|23.13|23.32|23.16|23.29|23.13|6
1746123400000|2025-05-01 18:16:40|||||||||2
1746123410000|2025-05-01 18:16:50|||||||||1
1746123420000|2025-05-01 18:17:00|||||||||3
1746123430000|2025-05-01 18:17:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|6
1746123440000|2025-05-01 18:17:20|23.31|23.15|23.29|23.13|23.32|23.16|23.29|23.13|9
1746123450000|2025-05-01 18:17:30|||||||||1
1746123460000|2025-05-01 18:17:40|||||||||5
1746123480000|2025-05-01 18:18:00|||||||||1
1746123510000|2025-05-01 18:18:30|||||||||1
1746123540000|2025-05-01 18:19:00|||||||||2
1746123550000|2025-05-01 18:19:10|||||||||1
1746123570000|2025-05-01 18:19:30|||||||||2
1746123580000|2025-05-01 18:19:40|||||||||3
1746123600000|2025-05-01 18:20:00|||||||||1
1746123640000|2025-05-01 18:20:40|23.31|23.15|23.34|23.18|23.34|23.18|23.29|23.13|15
1746123650000|2025-05-01 18:20:50|23.3|23.14|23.34|23.18|23.34|23.18|23.29|23.13|26
1746123660000|2025-05-01 18:21:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|0
1746123670000|2025-05-01 18:21:10|||||||||1
1746123690000|2025-05-01 18:21:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746123700000|2025-05-01 18:21:40|||||||||2
1746123720000|2025-05-01 18:22:00|||||||||5
1746123730000|2025-05-01 18:22:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|13
1746123740000|2025-05-01 18:22:20|||||||||2
1746123760000|2025-05-01 18:22:40|||||||||3
1746123780000|2025-05-01 18:23:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|29
1746123790000|2025-05-01 18:23:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|4
1746123820000|2025-05-01 18:23:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746123840000|2025-05-01 18:24:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|13
1746123850000|2025-05-01 18:24:10|||||||||1
1746123880000|2025-05-01 18:24:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|24
1746123890000|2025-05-01 18:24:50|||||||||1
1746123910000|2025-05-01 18:25:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|18
1746123920000|2025-05-01 18:25:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|9
1746123940000|2025-05-01 18:25:40|||||||||5
1746123950000|2025-05-01 18:25:50|23.34|23.18|23.35|23.19|23.36|23.2|23.34|23.18|6
1746123960000|2025-05-01 18:26:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|3
1746123970000|2025-05-01 18:26:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|5
1746123980000|2025-05-01 18:26:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|2
1746123990000|2025-05-01 18:26:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746124000000|2025-05-01 18:26:40|||||||||2
1746124010000|2025-05-01 18:26:50|||||||||101
1746124020000|2025-05-01 18:27:00|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|13
1746124030000|2025-05-01 18:27:10|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|17
1746124050000|2025-05-01 18:27:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|31
1746124060000|2025-05-01 18:27:40|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|15
1746124090000|2025-05-01 18:28:10|||||||||1
1746124100000|2025-05-01 18:28:20|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|204
1746124110000|2025-05-01 18:28:30|||||||||1
1746124120000|2025-05-01 18:28:40|||||||||1
1746124140000|2025-05-01 18:29:00|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|0
1746124150000|2025-05-01 18:29:10|23.32|23.16|23.31|23.15|23.34|23.18|23.31|23.15|1
1746124160000|2025-05-01 18:29:20|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1746124170000|2025-05-01 18:29:30|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|0
1746124180000|2025-05-01 18:29:40|||||||||1
1746124190000|2025-05-01 18:29:50|||||||||52
1746124200000|2025-05-01 18:30:00|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|19
1746124210000|2025-05-01 18:30:10|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|5
1746124220000|2025-05-01 18:30:20|23.32|23.16|23.34|23.18|23.34|23.18|23.32|23.16|0
1746124230000|2025-05-01 18:30:30|23.32|23.16|23.32|23.16|23.32|23.16|23.31|23.15|1
1746124240000|2025-05-01 18:30:40|23.34|23.18|23.32|23.16|23.34|23.18|23.31|23.15|0
1746124250000|2025-05-01 18:30:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746124260000|2025-05-01 18:31:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|1
1746124270000|2025-05-01 18:31:10|||||||||31
1746124280000|2025-05-01 18:31:20|||||||||7
1746124290000|2025-05-01 18:31:30|||||||||1
1746124300000|2025-05-01 18:31:40|||||||||2
1746124320000|2025-05-01 18:32:00|||||||||1
1746124340000|2025-05-01 18:32:20|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|15
1746124350000|2025-05-01 18:32:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746124360000|2025-05-01 18:32:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746124370000|2025-05-01 18:32:50|||||||||2
1746124390000|2025-05-01 18:33:10|23.31|23.15|23.31|23.15|23.34|23.18|23.31|23.15|39
1746124400000|2025-05-01 18:33:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|7
1746124410000|2025-05-01 18:33:30|||||||||3
1746124420000|2025-05-01 18:33:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|30
1746124450000|2025-05-01 18:34:10|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|0
1746124460000|2025-05-01 18:34:20|||||||||1
1746124470000|2025-05-01 18:34:30|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|6
1746124480000|2025-05-01 18:34:40|23.34|23.18|23.32|23.16|23.34|23.18|23.31|23.15|0
1746124490000|2025-05-01 18:34:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746124540000|2025-05-01 18:35:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746124560000|2025-05-01 18:36:00|||||||||4
1746124580000|2025-05-01 18:36:20|||||||||1
1746124600000|2025-05-01 18:36:40|||||||||1
1746124620000|2025-05-01 18:37:00|||||||||1
1746124630000|2025-05-01 18:37:10|||||||||1
1746124650000|2025-05-01 18:37:30|||||||||1
1746124670000|2025-05-01 18:37:50|||||||||1
1746124680000|2025-05-01 18:38:00|||||||||2
1746124690000|2025-05-01 18:38:10|||||||||2
1746124700000|2025-05-01 18:38:20|||||||||1
1746124720000|2025-05-01 18:38:40|||||||||1
1746124740000|2025-05-01 18:39:00|||||||||1
1746124760000|2025-05-01 18:39:20|||||||||2
1746124780000|2025-05-01 18:39:40|||||||||3
1746124800000|2025-05-01 18:40:00|||||||||6
1746124810000|2025-05-01 18:40:10|||||||||1
1746124820000|2025-05-01 18:40:20|||||||||2
1746124840000|2025-05-01 18:40:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|5
1746124850000|2025-05-01 18:40:50|||||||||4
1746124870000|2025-05-01 18:41:10|||||||||1
1746124890000|2025-05-01 18:41:30|||||||||1
1746124910000|2025-05-01 18:41:50|||||||||1
1746124920000|2025-05-01 18:42:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|37
1746124930000|2025-05-01 18:42:10|||||||||1
1746124960000|2025-05-01 18:42:40|||||||||2
1746124970000|2025-05-01 18:42:50|||||||||18
1746124990000|2025-05-01 18:43:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|31
1746125000000|2025-05-01 18:43:20|||||||||1
1746125010000|2025-05-01 18:43:30|||||||||1
1746125030000|2025-05-01 18:43:50|||||||||15
1746125040000|2025-05-01 18:44:00|||||||||6
1746125050000|2025-05-01 18:44:10|||||||||1
1746125070000|2025-05-01 18:44:30|||||||||1
1746125090000|2025-05-01 18:44:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|7
1746125110000|2025-05-01 18:45:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746125130000|2025-05-01 18:45:30|||||||||2
1746125140000|2025-05-01 18:45:40|||||||||30
1746125150000|2025-05-01 18:45:50|||||||||4
1746125160000|2025-05-01 18:46:00|||||||||2
1746125170000|2025-05-01 18:46:10|||||||||2
1746125180000|2025-05-01 18:46:20|||||||||2
1746125190000|2025-05-01 18:46:30|||||||||1
1746125200000|2025-05-01 18:46:40|||||||||7
1746125210000|2025-05-01 18:46:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|21
1746125220000|2025-05-01 18:47:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|14
1746125230000|2025-05-01 18:47:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746125240000|2025-05-01 18:47:20|||||||||1
1746125260000|2025-05-01 18:47:40|||||||||1
1746125280000|2025-05-01 18:48:00|||||||||10
1746125290000|2025-05-01 18:48:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|2
1746125310000|2025-05-01 18:48:30|||||||||1
1746125320000|2025-05-01 18:48:40|||||||||1
1746125330000|2025-05-01 18:48:50|||||||||1
1746125350000|2025-05-01 18:49:10|||||||||1
1746125370000|2025-05-01 18:49:30|||||||||2
1746125380000|2025-05-01 18:49:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|18
1746125390000|2025-05-01 18:49:50|||||||||2
1746125400000|2025-05-01 18:50:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|12
1746125420000|2025-05-01 18:50:20|||||||||9
1746125460000|2025-05-01 18:51:00|||||||||15
1746125470000|2025-05-01 18:51:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|23
1746125480000|2025-05-01 18:51:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746125490000|2025-05-01 18:51:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|19
1746125500000|2025-05-01 18:51:40|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|3
1746125520000|2025-05-01 18:52:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|6
1746125540000|2025-05-01 18:52:20|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|0
1746125550000|2025-05-01 18:52:30|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|5
1746125620000|2025-05-01 18:53:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746125640000|2025-05-01 18:54:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|20
1746125650000|2025-05-01 18:54:10|||||||||3
1746125660000|2025-05-01 18:54:20|||||||||6
1746125670000|2025-05-01 18:54:30|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|10
1746125720000|2025-05-01 18:55:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746125760000|2025-05-01 18:56:00|||||||||3
1746125770000|2025-05-01 18:56:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746125780000|2025-05-01 18:56:20|||||||||3
1746125790000|2025-05-01 18:56:30|||||||||28
1746125800000|2025-05-01 18:56:40|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|4
1746125810000|2025-05-01 18:56:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|3
1746125820000|2025-05-01 18:57:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|9
1746125830000|2025-05-01 18:57:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|40
1746125840000|2025-05-01 18:57:20|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|26
1746125850000|2025-05-01 18:57:30|||||||||5
1746125870000|2025-05-01 18:57:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746125880000|2025-05-01 18:58:00|||||||||1
1746125890000|2025-05-01 18:58:10|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|4
1746125900000|2025-05-01 18:58:20|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|27
1746125910000|2025-05-01 18:58:30|||||||||2
1746125930000|2025-05-01 18:58:50|||||||||2
1746125940000|2025-05-01 18:59:00|||||||||54
1746125950000|2025-05-01 18:59:10|||||||||4
1746125960000|2025-05-01 18:59:20|||||||||9
1746125970000|2025-05-01 18:59:30|||||||||20
1746125990000|2025-05-01 18:59:50|||||||||4
1746126010000|2025-05-01 19:00:10|||||||||3
1746126050000|2025-05-01 19:00:50|||||||||25
1746126090000|2025-05-01 19:01:30|||||||||1
1746126100000|2025-05-01 19:01:40|||||||||2
1746126110000|2025-05-01 19:01:50|||||||||6
1746126120000|2025-05-01 19:02:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|101
1746126130000|2025-05-01 19:02:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746126160000|2025-05-01 19:02:40|||||||||2
1746126180000|2025-05-01 19:03:00|23.37|23.21|23.36|23.2|23.37|23.21|23.34|23.18|47
1746126190000|2025-05-01 19:03:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746126210000|2025-05-01 19:03:30|||||||||1
1746126260000|2025-05-01 19:04:20|||||||||1
1746126300000|2025-05-01 19:05:00|||||||||2
1746126310000|2025-05-01 19:05:10|||||||||2
1746126320000|2025-05-01 19:05:20|||||||||4
1746126330000|2025-05-01 19:05:30|||||||||2
1746126340000|2025-05-01 19:05:40|||||||||1
1746126350000|2025-05-01 19:05:50|||||||||2
1746126360000|2025-05-01 19:06:00|||||||||6
1746126370000|2025-05-01 19:06:10|||||||||3
1746126380000|2025-05-01 19:06:20|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|1
1746126390000|2025-05-01 19:06:30|23.35|23.19|23.36|23.2|23.39|23.23|23.34|23.18|103
1746126400000|2025-05-01 19:06:40|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|20
1746126410000|2025-05-01 19:06:50|||||||||1
1746126430000|2025-05-01 19:07:10|||||||||1
1746126450000|2025-05-01 19:07:30|||||||||1
1746126470000|2025-05-01 19:07:50|||||||||1
1746126480000|2025-05-01 19:08:00|23.39|23.23|23.39|23.23|23.39|23.23|23.35|23.19|8
1746126490000|2025-05-01 19:08:10|||||||||2
1746126510000|2025-05-01 19:08:30|||||||||1
1746126530000|2025-05-01 19:08:50|||||||||1
1746126540000|2025-05-01 19:09:00|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|2
1746126550000|2025-05-01 19:09:10|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|4
1746126570000|2025-05-01 19:09:30|||||||||14
1746126580000|2025-05-01 19:09:40|||||||||2
1746126590000|2025-05-01 19:09:50|||||||||2
1746126600000|2025-05-01 19:10:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|122
1746126610000|2025-05-01 19:10:10|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|38
1746126620000|2025-05-01 19:10:20|||||||||5
1746126630000|2025-05-01 19:10:30|||||||||5
1746126640000|2025-05-01 19:10:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|9
1746126650000|2025-05-01 19:10:50|||||||||2
1746126660000|2025-05-01 19:11:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|26
1746126670000|2025-05-01 19:11:10|||||||||1
1746126690000|2025-05-01 19:11:30|||||||||1
1746126710000|2025-05-01 19:11:50|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|85
1746126720000|2025-05-01 19:12:00|||||||||1
1746126730000|2025-05-01 19:12:10|||||||||4
1746126740000|2025-05-01 19:12:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|89
1746126760000|2025-05-01 19:12:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|98
1746126780000|2025-05-01 19:13:00|||||||||1
1746126790000|2025-05-01 19:13:10|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|234
1746126800000|2025-05-01 19:13:20|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|24
1746126810000|2025-05-01 19:13:30|||||||||3
1746126820000|2025-05-01 19:13:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|82
1746126830000|2025-05-01 19:13:50|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|14
1746126840000|2025-05-01 19:14:00|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|18
1746126850000|2025-05-01 19:14:10|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|1
1746126860000|2025-05-01 19:14:20|||||||||1
1746126880000|2025-05-01 19:14:40|||||||||1
1746126890000|2025-05-01 19:14:50|||||||||2
1746126900000|2025-05-01 19:15:00|||||||||1
1746126910000|2025-05-01 19:15:10|||||||||5
1746126920000|2025-05-01 19:15:20|||||||||1
1746126940000|2025-05-01 19:15:40|||||||||3
1746126960000|2025-05-01 19:16:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|78
1746126970000|2025-05-01 19:16:10|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|50
1746126980000|2025-05-01 19:16:20|||||||||2
1746126990000|2025-05-01 19:16:30|||||||||15
1746127000000|2025-05-01 19:16:40|||||||||1
1746127020000|2025-05-01 19:17:00|||||||||1
1746127030000|2025-05-01 19:17:10|||||||||24
1746127040000|2025-05-01 19:17:20|||||||||1
1746127050000|2025-05-01 19:17:30|||||||||15
1746127060000|2025-05-01 19:17:40|||||||||1
1746127070000|2025-05-01 19:17:50|||||||||4
1746127080000|2025-05-01 19:18:00|||||||||3
1746127100000|2025-05-01 19:18:20|||||||||2
1746127110000|2025-05-01 19:18:30|||||||||1
1746127120000|2025-05-01 19:18:40|||||||||2
1746127130000|2025-05-01 19:18:50|||||||||36
1746127140000|2025-05-01 19:19:00|23.36|23.2|23.35|23.19|23.36|23.2|23.34|23.18|8
1746127150000|2025-05-01 19:19:10|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|15
1746127160000|2025-05-01 19:19:20|||||||||1
1746127170000|2025-05-01 19:19:30|||||||||2
1746127180000|2025-05-01 19:19:40|||||||||1
1746127190000|2025-05-01 19:19:50|||||||||2
1746127200000|2025-05-01 19:20:00|||||||||1
1746127210000|2025-05-01 19:20:10|||||||||25
1746127230000|2025-05-01 19:20:30|||||||||1
1746127240000|2025-05-01 19:20:40|||||||||3
1746127250000|2025-05-01 19:20:50|||||||||2
1746127270000|2025-05-01 19:21:10|||||||||1
1746127280000|2025-05-01 19:21:20|||||||||3
1746127300000|2025-05-01 19:21:40|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|115
1746127360000|2025-05-01 19:22:40|||||||||2
1746127370000|2025-05-01 19:22:50|||||||||1
1746127380000|2025-05-01 19:23:00|||||||||2
1746127390000|2025-05-01 19:23:10|||||||||1
1746127410000|2025-05-01 19:23:30|||||||||2
1746127420000|2025-05-01 19:23:40|||||||||6
1746127430000|2025-05-01 19:23:50|||||||||2
1746127440000|2025-05-01 19:24:00|||||||||1
1746127450000|2025-05-01 19:24:10|||||||||1
1746127460000|2025-05-01 19:24:20|||||||||5
1746127470000|2025-05-01 19:24:30|||||||||5
1746127480000|2025-05-01 19:24:40|||||||||1
1746127500000|2025-05-01 19:25:00|||||||||6
1746127520000|2025-05-01 19:25:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|47
1746127540000|2025-05-01 19:25:40|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|68
1746127560000|2025-05-01 19:26:00|||||||||3
1746127590000|2025-05-01 19:26:30|||||||||4
1746127620000|2025-05-01 19:27:00|||||||||5
1746127650000|2025-05-01 19:27:30|||||||||1
1746127660000|2025-05-01 19:27:40|||||||||5
1746127670000|2025-05-01 19:27:50|||||||||1
1746127680000|2025-05-01 19:28:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|43
1746127700000|2025-05-01 19:28:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|15
1746127710000|2025-05-01 19:28:30|||||||||4
1746127720000|2025-05-01 19:28:40|||||||||1
1746127740000|2025-05-01 19:29:00|||||||||4
1746127750000|2025-05-01 19:29:10|||||||||4
1746127760000|2025-05-01 19:29:20|||||||||8
1746127770000|2025-05-01 19:29:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746127780000|2025-05-01 19:29:40|||||||||7
1746127790000|2025-05-01 19:29:50|||||||||26
1746127800000|2025-05-01 19:30:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|127
1746127820000|2025-05-01 19:30:20|23.37|23.21|23.39|23.23|23.39|23.23|23.36|23.2|29
1746127830000|2025-05-01 19:30:30|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|51
1746127840000|2025-05-01 19:30:40|||||||||2
1746127850000|2025-05-01 19:30:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746127870000|2025-05-01 19:31:10|||||||||2
1746127880000|2025-05-01 19:31:20|||||||||16
1746127890000|2025-05-01 19:31:30|||||||||4
1746127900000|2025-05-01 19:31:40|||||||||1
1746127910000|2025-05-01 19:31:50|||||||||6
1746127920000|2025-05-01 19:32:00|||||||||3
1746127940000|2025-05-01 19:32:20|||||||||6
1746127950000|2025-05-01 19:32:30|||||||||4
1746127970000|2025-05-01 19:32:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|38
1746127980000|2025-05-01 19:33:00|||||||||3
1746127990000|2025-05-01 19:33:10|||||||||11
1746128000000|2025-05-01 19:33:20|||||||||3
1746128010000|2025-05-01 19:33:30|||||||||4
1746128030000|2025-05-01 19:33:50|||||||||47
1746128040000|2025-05-01 19:34:00|||||||||3
1746128050000|2025-05-01 19:34:10|||||||||3
1746128070000|2025-05-01 19:34:30|||||||||19
1746128080000|2025-05-01 19:34:40|||||||||14
1746128100000|2025-05-01 19:35:00|||||||||4
1746128110000|2025-05-01 19:35:10|||||||||2
1746128120000|2025-05-01 19:35:20|||||||||8
1746128130000|2025-05-01 19:35:30|||||||||4
1746128140000|2025-05-01 19:35:40|||||||||6
1746128160000|2025-05-01 19:36:00|||||||||20
1746128170000|2025-05-01 19:36:10|||||||||2
1746128180000|2025-05-01 19:36:20|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|3
1746128200000|2025-05-01 19:36:40|||||||||1
1746128220000|2025-05-01 19:37:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|122
1746128230000|2025-05-01 19:37:10|||||||||1
1746128240000|2025-05-01 19:37:20|||||||||5
1746128270000|2025-05-01 19:37:50|||||||||1
1746128280000|2025-05-01 19:38:00|||||||||2
1746128290000|2025-05-01 19:38:10|||||||||3
1746128300000|2025-05-01 19:38:20|||||||||1
1746128320000|2025-05-01 19:38:40|||||||||5
1746128340000|2025-05-01 19:39:00|||||||||29
1746128350000|2025-05-01 19:39:10|||||||||1
1746128360000|2025-05-01 19:39:20|||||||||2
1746128370000|2025-05-01 19:39:30|||||||||2
1746128380000|2025-05-01 19:39:40|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|230
1746128400000|2025-05-01 19:40:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|9
1746128410000|2025-05-01 19:40:10|||||||||2
1746128440000|2025-05-01 19:40:40|||||||||23
1746128450000|2025-05-01 19:40:50|||||||||3
1746128470000|2025-05-01 19:41:10|||||||||14
1746128480000|2025-05-01 19:41:20|||||||||3
1746128500000|2025-05-01 19:41:40|||||||||1
1746128510000|2025-05-01 19:41:50|||||||||9
1746128520000|2025-05-01 19:42:00|||||||||163
1746128550000|2025-05-01 19:42:30|||||||||1
1746128560000|2025-05-01 19:42:40|||||||||5
1746128570000|2025-05-01 19:42:50|||||||||1
1746128580000|2025-05-01 19:43:00|||||||||3
1746128590000|2025-05-01 19:43:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|5
1746128620000|2025-05-01 19:43:40|||||||||1
1746128630000|2025-05-01 19:43:50|||||||||12
1746128640000|2025-05-01 19:44:00|||||||||50
1746128650000|2025-05-01 19:44:10|||||||||11
1746128660000|2025-05-01 19:44:20|||||||||1
1746128670000|2025-05-01 19:44:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1746128680000|2025-05-01 19:44:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|18
1746128690000|2025-05-01 19:44:50|||||||||12
1746128700000|2025-05-01 19:45:00|||||||||10
1746128710000|2025-05-01 19:45:10|||||||||3
1746128720000|2025-05-01 19:45:20|||||||||2
1746128730000|2025-05-01 19:45:30|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|156
1746128740000|2025-05-01 19:45:40|||||||||43
1746128760000|2025-05-01 19:46:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|18
1746128770000|2025-05-01 19:46:10|||||||||1
1746128780000|2025-05-01 19:46:20|||||||||15
1746128790000|2025-05-01 19:46:30|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|21
1746128800000|2025-05-01 19:46:40|||||||||8
1746128810000|2025-05-01 19:46:50|||||||||1
1746128830000|2025-05-01 19:47:10|||||||||10
1746128840000|2025-05-01 19:47:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746128870000|2025-05-01 19:47:50|||||||||1
1746128890000|2025-05-01 19:48:10|||||||||7
1746128900000|2025-05-01 19:48:20|||||||||5
1746128910000|2025-05-01 19:48:30|||||||||11
1746128920000|2025-05-01 19:48:40|||||||||7
1746128930000|2025-05-01 19:48:50|||||||||20
1746128940000|2025-05-01 19:49:00|||||||||6
1746128960000|2025-05-01 19:49:20|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|90
1746128970000|2025-05-01 19:49:30|||||||||6
1746128980000|2025-05-01 19:49:40|||||||||61
1746129000000|2025-05-01 19:50:00|||||||||20
1746129010000|2025-05-01 19:50:10|||||||||28
1746129020000|2025-05-01 19:50:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|18
1746129030000|2025-05-01 19:50:30|||||||||3
1746129040000|2025-05-01 19:50:40|||||||||9
1746129050000|2025-05-01 19:50:50|||||||||145
1746129060000|2025-05-01 19:51:00|||||||||13
1746129070000|2025-05-01 19:51:10|||||||||1
1746129080000|2025-05-01 19:51:20|||||||||6
1746129090000|2025-05-01 19:51:30|||||||||18
1746129100000|2025-05-01 19:51:40|||||||||4
1746129110000|2025-05-01 19:51:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|29
1746129120000|2025-05-01 19:52:00|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|65
1746129130000|2025-05-01 19:52:10|||||||||7
1746129140000|2025-05-01 19:52:20|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|96
1746129150000|2025-05-01 19:52:30|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|11
1746129170000|2025-05-01 19:52:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1746129190000|2025-05-01 19:53:10|||||||||1
1746129200000|2025-05-01 19:53:20|||||||||9
1746129220000|2025-05-01 19:53:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|47
1746129230000|2025-05-01 19:53:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746129240000|2025-05-01 19:54:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746129250000|2025-05-01 19:54:10|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|2
1746129260000|2025-05-01 19:54:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|83
1746129270000|2025-05-01 19:54:30|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|99
1746129280000|2025-05-01 19:54:40|23.26|23.1|23.28|23.12|23.28|23.12|23.23|23.07|37
1746129300000|2025-05-01 19:55:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|122
1746129310000|2025-05-01 19:55:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|22
1746129320000|2025-05-01 19:55:20|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|111
1746129330000|2025-05-01 19:55:30|||||||||1
1746129340000|2025-05-01 19:55:40|||||||||69
1746129350000|2025-05-01 19:55:50|||||||||3
1746129360000|2025-05-01 19:56:00|23.41|23.25|23.41|23.25|23.41|23.25|23.38|23.22|46
1746129380000|2025-05-01 19:56:20|||||||||7
1746129390000|2025-05-01 19:56:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|17
1746129400000|2025-05-01 19:56:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|52
1746129410000|2025-05-01 19:56:50|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|150
1746129420000|2025-05-01 19:57:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1746129430000|2025-05-01 19:57:10|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|31
1746129450000|2025-05-01 19:57:30|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|23
1746129460000|2025-05-01 19:57:40|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|64
1746129470000|2025-05-01 19:57:50|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|10
1746129480000|2025-05-01 19:58:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|13
1746129490000|2025-05-01 19:58:10|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|3
1746129500000|2025-05-01 19:58:20|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|6
1746129510000|2025-05-01 19:58:30|23.5|23.34|23.46|23.3|23.51|23.35|23.46|23.3|74
1746129520000|2025-05-01 19:58:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|18
1746129530000|2025-05-01 19:58:50|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|121
1746129540000|2025-05-01 19:59:00|||||||||69
1746129550000|2025-05-01 19:59:10|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|35
1746129560000|2025-05-01 19:59:20|||||||||32
1746129570000|2025-05-01 19:59:30|||||||||49
1746129580000|2025-05-01 19:59:40|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|251
1746129590000|2025-05-01 19:59:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|329
1746129600000|2025-05-01 20:00:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|293
1746129610000|2025-05-01 20:00:10|23.51|23.35|23.53|23.37|23.56|23.4|23.51|23.35|139
1746129620000|2025-05-01 20:00:20|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|46
1746129630000|2025-05-01 20:00:30|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|26
1746129650000|2025-05-01 20:00:50|23.53|23.37|23.46|23.3|23.53|23.37|23.46|23.3|24
1746129660000|2025-05-01 20:01:00|23.43|23.27|23.51|23.35|23.51|23.35|23.43|23.27|271
1746129670000|2025-05-01 20:01:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|270
1746129680000|2025-05-01 20:01:20|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|37
1746129690000|2025-05-01 20:01:30|23.53|23.37|23.56|23.4|23.56|23.4|23.51|23.35|11
1746129700000|2025-05-01 20:01:40|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|17
1746129710000|2025-05-01 20:01:50|23.64|23.48|23.64|23.48|23.64|23.48|23.61|23.45|177
1746129720000|2025-05-01 20:02:00|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|51
1746129730000|2025-05-01 20:02:10|23.65|23.49|23.69|23.53|23.69|23.53|23.64|23.48|15
1746129750000|2025-05-01 20:02:30|||||||||4
1746129760000|2025-05-01 20:02:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|10
1746129770000|2025-05-01 20:02:50|23.69|23.53|23.7|23.54|23.74|23.58|23.69|23.53|18
1746129780000|2025-05-01 20:03:00|23.69|23.53|23.7|23.54|23.71|23.55|23.69|23.53|7
1746129790000|2025-05-01 20:03:10|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1746129800000|2025-05-01 20:03:20|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|43
1746129810000|2025-05-01 20:03:30|23.71|23.55|23.71|23.55|23.74|23.58|23.69|23.53|43
1746129820000|2025-05-01 20:03:40|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|95
1746129830000|2025-05-01 20:03:50|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|9
1746129840000|2025-05-01 20:04:00|23.71|23.55|23.71|23.55|23.71|23.55|23.7|23.54|27
1746129850000|2025-05-01 20:04:10|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|35
1746129860000|2025-05-01 20:04:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|51
1746129870000|2025-05-01 20:04:30|23.67|23.51|23.69|23.53|23.69|23.53|23.66|23.5|35
1746129880000|2025-05-01 20:04:40|23.66|23.5|23.66|23.5|23.67|23.51|23.66|23.5|6
1746129890000|2025-05-01 20:04:50|23.69|23.53|23.69|23.53|23.69|23.53|23.67|23.51|30
1746129900000|2025-05-01 20:05:00|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|10
1746129910000|2025-05-01 20:05:10|||||||||2
1746129920000|2025-05-01 20:05:20|23.66|23.5|23.66|23.5|23.67|23.51|23.66|23.5|6
1746129930000|2025-05-01 20:05:30|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|19
1746129940000|2025-05-01 20:05:40|23.69|23.53|23.67|23.51|23.69|23.53|23.66|23.5|15
1746129950000|2025-05-01 20:05:50|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|3
1746129960000|2025-05-01 20:06:00|||||||||33
1746129970000|2025-05-01 20:06:10|||||||||12
1746129980000|2025-05-01 20:06:20|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|23
1746129990000|2025-05-01 20:06:30|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|81
1746130000000|2025-05-01 20:06:40|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|1
1746130010000|2025-05-01 20:06:50|23.72|23.56|23.74|23.58|23.74|23.58|23.71|23.55|5
1746130020000|2025-05-01 20:07:00|23.72|23.56|23.72|23.56|23.74|23.58|23.69|23.53|50
1746130030000|2025-05-01 20:07:10|23.71|23.55|23.74|23.58|23.74|23.58|23.71|23.55|3
1746130040000|2025-05-01 20:07:20|||||||||2
1746130050000|2025-05-01 20:07:30|||||||||7
1746130060000|2025-05-01 20:07:40|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|38
1746130070000|2025-05-01 20:07:50|23.76|23.6|23.76|23.6|23.77|23.61|23.76|23.6|24
1746130080000|2025-05-01 20:08:00|||||||||2
1746130090000|2025-05-01 20:08:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|9
1746130110000|2025-05-01 20:08:30|||||||||2
1746130120000|2025-05-01 20:08:40|||||||||2
1746130130000|2025-05-01 20:08:50|||||||||2
1746130140000|2025-05-01 20:09:00|||||||||9
1746130150000|2025-05-01 20:09:10|||||||||1
1746130160000|2025-05-01 20:09:20|||||||||5
1746130170000|2025-05-01 20:09:30|||||||||5
1746130180000|2025-05-01 20:09:40|||||||||22
1746130200000|2025-05-01 20:10:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|5
1746130210000|2025-05-01 20:10:10|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|4
1746130220000|2025-05-01 20:10:20|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|7
1746130230000|2025-05-01 20:10:30|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|13
1746130240000|2025-05-01 20:10:40|23.74|23.58|23.74|23.58|23.75|23.59|23.74|23.58|20
1746130250000|2025-05-01 20:10:50|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|29
1746130260000|2025-05-01 20:11:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1746130270000|2025-05-01 20:11:10|23.75|23.59|23.74|23.58|23.76|23.6|23.74|23.58|7
1746130280000|2025-05-01 20:11:20|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|7
1746130290000|2025-05-01 20:11:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746130300000|2025-05-01 20:11:40|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|58
1746130310000|2025-05-01 20:11:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|51
1746130330000|2025-05-01 20:12:10|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|66
1746130350000|2025-05-01 20:12:30|||||||||2
1746130360000|2025-05-01 20:12:40|||||||||2
1746130370000|2025-05-01 20:12:50|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|129
1746130380000|2025-05-01 20:13:00|23.7|23.54|23.71|23.55|23.74|23.58|23.7|23.54|97
1746130390000|2025-05-01 20:13:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1746130400000|2025-05-01 20:13:20|||||||||1
1746130420000|2025-05-01 20:13:40|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|77
1746130430000|2025-05-01 20:13:50|||||||||25
1746130440000|2025-05-01 20:14:00|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|32
1746130450000|2025-05-01 20:14:10|||||||||3
1746130460000|2025-05-01 20:14:20|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|4
1746130470000|2025-05-01 20:14:30|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|1
1746130480000|2025-05-01 20:14:40|||||||||11
1746130490000|2025-05-01 20:14:50|||||||||7
1746131400000|2025-05-01 20:30:00|23.56|23.4|23.56|23.4|23.64|23.48|23.56|23.4|47
1746131410000|2025-05-01 20:30:10|||||||||30
1746131420000|2025-05-01 20:30:20|23.59|23.43|23.61|23.45|23.64|23.48|23.57|23.41|83
1746131430000|2025-05-01 20:30:30|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|12
1746131440000|2025-05-01 20:30:40|23.61|23.45|23.61|23.45|23.64|23.48|23.61|23.45|20
1746131450000|2025-05-01 20:30:50|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|0
1746131460000|2025-05-01 20:31:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1746131470000|2025-05-01 20:31:10|||||||||1
1746131480000|2025-05-01 20:31:20|23.62|23.46|23.64|23.48|23.64|23.48|23.61|23.45|1
1746131490000|2025-05-01 20:31:30|23.61|23.45|23.61|23.45|23.64|23.48|23.61|23.45|1
1746131520000|2025-05-01 20:32:00|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|2
1746131540000|2025-05-01 20:32:20|||||||||1
1746131550000|2025-05-01 20:32:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|12
1746131590000|2025-05-01 20:33:10|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|2
1746131610000|2025-05-01 20:33:30|||||||||1
1746131630000|2025-05-01 20:33:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|1
1746131640000|2025-05-01 20:34:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|12
1746131660000|2025-05-01 20:34:20|23.62|23.46|23.61|23.45|23.64|23.48|23.61|23.45|16
1746131680000|2025-05-01 20:34:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|11
1746131700000|2025-05-01 20:35:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|41
1746131720000|2025-05-01 20:35:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|11
1746131730000|2025-05-01 20:35:30|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|8
1746131740000|2025-05-01 20:35:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746131750000|2025-05-01 20:35:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1746131770000|2025-05-01 20:36:10|||||||||36
1746131790000|2025-05-01 20:36:30|||||||||1
1746131810000|2025-05-01 20:36:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1746131830000|2025-05-01 20:37:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1746131840000|2025-05-01 20:37:20|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1746131850000|2025-05-01 20:37:30|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|1
1746131870000|2025-05-01 20:37:50|||||||||2
1746131880000|2025-05-01 20:38:00|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|1
1746131890000|2025-05-01 20:38:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746131940000|2025-05-01 20:39:00|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|20
1746131950000|2025-05-01 20:39:10|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746131980000|2025-05-01 20:39:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746131990000|2025-05-01 20:39:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|2
1746132020000|2025-05-01 20:40:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1746132030000|2025-05-01 20:40:30|||||||||8
1746132050000|2025-05-01 20:40:50|||||||||1
1746132060000|2025-05-01 20:41:00|||||||||1
1746132120000|2025-05-01 20:42:00|||||||||1
1746132130000|2025-05-01 20:42:10|||||||||5
1746132140000|2025-05-01 20:42:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746132160000|2025-05-01 20:42:40|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1746132180000|2025-05-01 20:43:00|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|6
1746132190000|2025-05-01 20:43:10|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|0
1746132240000|2025-05-01 20:44:00|||||||||1
1746132280000|2025-05-01 20:44:40|||||||||6
1746132290000|2025-05-01 20:44:50|||||||||3
1746132300000|2025-05-01 20:45:00|23.7|23.54|23.7|23.54|23.72|23.56|23.69|23.53|22
1746132310000|2025-05-01 20:45:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746132330000|2025-05-01 20:45:30|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|36
1746132370000|2025-05-01 20:46:10|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|2
1746132380000|2025-05-01 20:46:20|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|0
1746132390000|2025-05-01 20:46:30|||||||||1
1746132430000|2025-05-01 20:47:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1746132450000|2025-05-01 20:47:30|||||||||1
1746132460000|2025-05-01 20:47:40|||||||||1
1746132470000|2025-05-01 20:47:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132480000|2025-05-01 20:48:00|||||||||12
1746132500000|2025-05-01 20:48:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1746132530000|2025-05-01 20:48:50|||||||||2
1746132550000|2025-05-01 20:49:10|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1746132560000|2025-05-01 20:49:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1746132570000|2025-05-01 20:49:30|23.65|23.49|23.67|23.51|23.69|23.53|23.65|23.49|2
1746132580000|2025-05-01 20:49:40|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|0
1746132590000|2025-05-01 20:49:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132600000|2025-05-01 20:50:00|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|0
1746132610000|2025-05-01 20:50:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|5
1746132680000|2025-05-01 20:51:20|23.67|23.51|23.66|23.5|23.67|23.51|23.65|23.49|0
1746132690000|2025-05-01 20:51:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132700000|2025-05-01 20:51:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1746132720000|2025-05-01 20:52:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132770000|2025-05-01 20:52:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746132800000|2025-05-01 20:53:20|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132810000|2025-05-01 20:53:30|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|0
1746132840000|2025-05-01 20:54:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|2
1746132850000|2025-05-01 20:54:10|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|3
1746132860000|2025-05-01 20:54:20|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|0
1746132870000|2025-05-01 20:54:30|23.67|23.51|23.67|23.51|23.69|23.53|23.67|23.51|0
1746132880000|2025-05-01 20:54:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746132910000|2025-05-01 20:55:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746132920000|2025-05-01 20:55:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746132940000|2025-05-01 20:55:40|||||||||2
1746132950000|2025-05-01 20:55:50|||||||||1
1746133020000|2025-05-01 20:57:00|||||||||8
1746133090000|2025-05-01 20:58:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746133100000|2025-05-01 20:58:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746133110000|2025-05-01 20:58:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746133150000|2025-05-01 20:59:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|5
1746133160000|2025-05-01 20:59:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746133170000|2025-05-01 20:59:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746133180000|2025-05-01 20:59:40|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|7
1746133190000|2025-05-01 20:59:50|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|15
1746136800000|2025-05-01 22:00:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1746136810000|2025-05-01 22:00:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1746136830000|2025-05-01 22:00:30|||||||||15
1746136840000|2025-05-01 22:00:40|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|15
1746136850000|2025-05-01 22:00:50|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|0
1746136860000|2025-05-01 22:01:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746136870000|2025-05-01 22:01:10|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1746136890000|2025-05-01 22:01:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746136910000|2025-05-01 22:01:50|23.72|23.56|23.76|23.6|23.76|23.6|23.72|23.56|3
1746136920000|2025-05-01 22:02:00|23.75|23.59|23.75|23.59|23.76|23.6|23.74|23.58|13
1746136940000|2025-05-01 22:02:20|23.76|23.6|23.77|23.61|23.77|23.61|23.75|23.59|1
1746136950000|2025-05-01 22:02:30|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|3
1746136960000|2025-05-01 22:02:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1746137000000|2025-05-01 22:03:20|23.82|23.66|23.86|23.7|23.86|23.7|23.82|23.66|2
1746137040000|2025-05-01 22:04:00|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|1
1746137050000|2025-05-01 22:04:10|23.82|23.66|23.86|23.7|23.86|23.7|23.82|23.66|4
1746137060000|2025-05-01 22:04:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|1
1746137070000|2025-05-01 22:04:30|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|5
1746137080000|2025-05-01 22:04:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1746137090000|2025-05-01 22:04:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|1
1746137130000|2025-05-01 22:05:30|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1746137140000|2025-05-01 22:05:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1746137170000|2025-05-01 22:06:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|1
1746137190000|2025-05-01 22:06:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1746137220000|2025-05-01 22:07:00|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|0
1746137230000|2025-05-01 22:07:10|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|0
1746137240000|2025-05-01 22:07:20|23.84|23.68|23.82|23.66|23.84|23.68|23.82|23.66|1
1746137260000|2025-05-01 22:07:40|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1746137270000|2025-05-01 22:07:50|23.82|23.66|23.86|23.7|23.86|23.7|23.82|23.66|8
1746137350000|2025-05-01 22:09:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|2
1746137360000|2025-05-01 22:09:20|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|0
1746137390000|2025-05-01 22:09:50|23.8|23.64|23.79|23.63|23.8|23.64|23.77|23.61|3
1746137420000|2025-05-01 22:10:20|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|0
1746137430000|2025-05-01 22:10:30|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|0
1746137460000|2025-05-01 22:11:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1746137490000|2025-05-01 22:11:30|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|0
1746137500000|2025-05-01 22:11:40|23.79|23.63|23.79|23.63|23.79|23.63|23.77|23.61|0
1746137510000|2025-05-01 22:11:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1746137570000|2025-05-01 22:12:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|6
1746137580000|2025-05-01 22:13:00|||||||||2
1746137610000|2025-05-01 22:13:30|||||||||1
1746137640000|2025-05-01 22:14:00|||||||||2
1746137690000|2025-05-01 22:14:50|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|0
1746137700000|2025-05-01 22:15:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1746137710000|2025-05-01 22:15:10|23.74|23.58|23.74|23.58|23.74|23.58|23.72|23.56|0
1746137740000|2025-05-01 22:15:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1746137750000|2025-05-01 22:15:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746137760000|2025-05-01 22:16:00|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|1
1746137780000|2025-05-01 22:16:20|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1746137790000|2025-05-01 22:16:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|4
1746137800000|2025-05-01 22:16:40|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|0
1746137830000|2025-05-01 22:17:10|||||||||1
1746138160000|2025-05-01 22:22:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|3
1746138180000|2025-05-01 22:23:00|||||||||2
1746138200000|2025-05-01 22:23:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746138250000|2025-05-01 22:24:10|||||||||3
1746138470000|2025-05-01 22:27:50|||||||||1
1746138480000|2025-05-01 22:28:00|||||||||1
1746138490000|2025-05-01 22:28:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|3
1746138500000|2025-05-01 22:28:20|23.75|23.59|23.79|23.63|23.79|23.63|23.75|23.59|15
1746138540000|2025-05-01 22:29:00|||||||||1
1746138700000|2025-05-01 22:31:40|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|19
1746138720000|2025-05-01 22:32:00|||||||||1
1746138890000|2025-05-01 22:34:50|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|4
1746138920000|2025-05-01 22:35:20|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|7
1746139000000|2025-05-01 22:36:40|||||||||58
1746139010000|2025-05-01 22:36:50|||||||||18
1746139170000|2025-05-01 22:39:30|||||||||1
1746139180000|2025-05-01 22:39:40|||||||||1
1746139200000|2025-05-01 22:40:00|23.7|23.54|23.66|23.5|23.7|23.54|23.66|23.5|7
1746139220000|2025-05-01 22:40:20|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|0
1746139250000|2025-05-01 22:40:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746139300000|2025-05-01 22:41:40|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|3
1746139310000|2025-05-01 22:41:50|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746139360000|2025-05-01 22:42:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1746139370000|2025-05-01 22:42:50|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|0
1746139390000|2025-05-01 22:43:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746139410000|2025-05-01 22:43:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1746139570000|2025-05-01 22:46:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746139640000|2025-05-01 22:47:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|5
1746139710000|2025-05-01 22:48:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|1
1746139780000|2025-05-01 22:49:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1746139800000|2025-05-01 22:50:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1746139870000|2025-05-01 22:51:10|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|1
1746139990000|2025-05-01 22:53:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1746140040000|2025-05-01 22:54:00|||||||||10
1746140410000|2025-05-01 23:00:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|11
1746140440000|2025-05-01 23:00:40|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|1
1746141340000|2025-05-01 23:15:40|||||||||1
1746141350000|2025-05-01 23:15:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|8
1746141580000|2025-05-01 23:19:40|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|16
1746141590000|2025-05-01 23:19:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746141600000|2025-05-01 23:20:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|1
1746141630000|2025-05-01 23:20:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1746141690000|2025-05-01 23:21:30|||||||||1
1746141720000|2025-05-01 23:22:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|7
1746141750000|2025-05-01 23:22:30|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1746142090000|2025-05-01 23:28:10|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|0
1746142100000|2025-05-01 23:28:20|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|0
1746142120000|2025-05-01 23:28:40|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|0
1746142140000|2025-05-01 23:29:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1746142150000|2025-05-01 23:29:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746142170000|2025-05-01 23:29:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746142230000|2025-05-01 23:30:30|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|0
1746142270000|2025-05-01 23:31:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|12
1746142390000|2025-05-01 23:33:10|||||||||11
1746142580000|2025-05-01 23:36:20|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|7
1746142610000|2025-05-01 23:36:50|||||||||1
1746142870000|2025-05-01 23:41:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|2
1746142880000|2025-05-01 23:41:20|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|0
1746143090000|2025-05-01 23:44:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|11
1746143120000|2025-05-01 23:45:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1746143150000|2025-05-01 23:45:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|3
1746143160000|2025-05-01 23:46:00|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|0
1746143190000|2025-05-01 23:46:30|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746143200000|2025-05-01 23:46:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1746143210000|2025-05-01 23:46:50|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|0
1746143220000|2025-05-01 23:47:00|||||||||1
1746143390000|2025-05-01 23:49:50|||||||||2
1746143440000|2025-05-01 23:50:40|||||||||7
1746143450000|2025-05-01 23:50:50|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1746143500000|2025-05-01 23:51:40|||||||||1
1746143520000|2025-05-01 23:52:00|||||||||3
1746143530000|2025-05-01 23:52:10|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|2
1746143540000|2025-05-01 23:52:20|||||||||1
1746143550000|2025-05-01 23:52:30|||||||||1
1746143700000|2025-05-01 23:55:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|3
1746143710000|2025-05-01 23:55:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746143770000|2025-05-01 23:56:10|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|5
1746143850000|2025-05-01 23:57:30|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|1
1746143880000|2025-05-01 23:58:00|||||||||1
1746143910000|2025-05-01 23:58:30|||||||||2
1746143960000|2025-05-01 23:59:20|||||||||2
1746143980000|2025-05-01 23:59:40|23.74|23.58|23.72|23.56|23.74|23.58|23.71|23.55|3
1746143990000|2025-05-01 23:59:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1746144000000|2025-05-02 00:00:00|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|3
1746144030000|2025-05-02 00:00:30|||||||||1
1746144120000|2025-05-02 00:02:00|||||||||1
1746144160000|2025-05-02 00:02:40|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|0
1746144170000|2025-05-02 00:02:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1746144270000|2025-05-02 00:04:30|||||||||1
1746144290000|2025-05-02 00:04:50|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|2
1746144300000|2025-05-02 00:05:00|||||||||2
1746144340000|2025-05-02 00:05:40|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|0
1746144360000|2025-05-02 00:06:00|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1746144380000|2025-05-02 00:06:20|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|1
1746144400000|2025-05-02 00:06:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1746144430000|2025-05-02 00:07:10|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1746144440000|2025-05-02 00:07:20|23.72|23.56|23.72|23.56|23.74|23.58|23.72|23.56|0
1746144450000|2025-05-02 00:07:30|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|0
1746144460000|2025-05-02 00:07:40|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|0
1746144470000|2025-05-02 00:07:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1746144490000|2025-05-02 00:08:10|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|5
1746144500000|2025-05-02 00:08:20|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|7
1746144550000|2025-05-02 00:09:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1746144560000|2025-05-02 00:09:20|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|0
1746144580000|2025-05-02 00:09:40|||||||||1
1746144600000|2025-05-02 00:10:00|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1746144610000|2025-05-02 00:10:10|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|0
1746144710000|2025-05-02 00:11:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|2
1746144720000|2025-05-02 00:12:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1746144760000|2025-05-02 00:12:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1746144810000|2025-05-02 00:13:30|||||||||1
1746144830000|2025-05-02 00:13:50|||||||||1
1746144860000|2025-05-02 00:14:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1746144890000|2025-05-02 00:14:50|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1746144900000|2025-05-02 00:15:00|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|0
1746144910000|2025-05-02 00:15:10|||||||||12
1746144920000|2025-05-02 00:15:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|6
1746144960000|2025-05-02 00:16:00|23.7|23.54|23.71|23.55|23.71|23.55|23.68|23.52|0
1746145050000|2025-05-02 00:17:30|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|0
1746145060000|2025-05-02 00:17:40|||||||||4
1746145070000|2025-05-02 00:17:50|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|21
1746145140000|2025-05-02 00:19:00|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|29
1746145200000|2025-05-02 00:20:00|||||||||6
1746145210000|2025-05-02 00:20:10|||||||||10
1746145250000|2025-05-02 00:20:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|3
1746145300000|2025-05-02 00:21:40|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|0
1746145330000|2025-05-02 00:22:10|||||||||5
1746145340000|2025-05-02 00:22:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|12
1746145380000|2025-05-02 00:23:00|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|21
1746145390000|2025-05-02 00:23:10|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|39
1746145400000|2025-05-02 00:23:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|5
1746145490000|2025-05-02 00:24:50|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|2
1746145510000|2025-05-02 00:25:10|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|5
1746145560000|2025-05-02 00:26:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|6
1746145580000|2025-05-02 00:26:20|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|2
1746145590000|2025-05-02 00:26:30|||||||||4
1746145600000|2025-05-02 00:26:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746145620000|2025-05-02 00:27:00|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|1
1746145630000|2025-05-02 00:27:10|23.46|23.3|23.47|23.31|23.48|23.32|23.46|23.3|0
1746145640000|2025-05-02 00:27:20|23.46|23.3|23.48|23.32|23.48|23.32|23.43|23.27|2
1746145650000|2025-05-02 00:27:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746145660000|2025-05-02 00:27:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746145670000|2025-05-02 00:27:50|23.48|23.32|23.45|23.29|23.48|23.32|23.43|23.27|1
1746145680000|2025-05-02 00:28:00|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|12
1746145710000|2025-05-02 00:28:30|||||||||1
1746145720000|2025-05-02 00:28:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|11
1746145740000|2025-05-02 00:29:00|||||||||4
1746145790000|2025-05-02 00:29:50|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|5
1746145810000|2025-05-02 00:30:10|||||||||3
1746145820000|2025-05-02 00:30:20|23.42|23.26|23.42|23.26|23.43|23.27|23.41|23.25|3
1746145830000|2025-05-02 00:30:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746145850000|2025-05-02 00:30:50|23.42|23.26|23.38|23.22|23.43|23.27|23.38|23.22|2
1746145860000|2025-05-02 00:31:00|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|0
1746145870000|2025-05-02 00:31:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746145880000|2025-05-02 00:31:20|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|13
1746145890000|2025-05-02 00:31:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746145900000|2025-05-02 00:31:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746145910000|2025-05-02 00:31:50|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|0
1746145920000|2025-05-02 00:32:00|23.4|23.24|23.38|23.22|23.41|23.25|23.38|23.22|0
1746145930000|2025-05-02 00:32:10|23.4|23.24|23.41|23.25|23.41|23.25|23.38|23.22|0
1746145940000|2025-05-02 00:32:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746145950000|2025-05-02 00:32:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746145960000|2025-05-02 00:32:40|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|5
1746145980000|2025-05-02 00:33:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746145990000|2025-05-02 00:33:10|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|3
1746146000000|2025-05-02 00:33:20|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1746146010000|2025-05-02 00:33:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746146040000|2025-05-02 00:34:00|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|1
1746146050000|2025-05-02 00:34:10|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|8
1746146060000|2025-05-02 00:34:20|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|7
1746146070000|2025-05-02 00:34:30|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746146080000|2025-05-02 00:34:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746146130000|2025-05-02 00:35:30|23.38|23.22|23.37|23.21|23.38|23.22|23.36|23.2|46
1746146140000|2025-05-02 00:35:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746146160000|2025-05-02 00:36:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|4
1746146170000|2025-05-02 00:36:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746146180000|2025-05-02 00:36:20|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|5
1746146190000|2025-05-02 00:36:30|23.33|23.17|23.36|23.2|23.36|23.2|23.32|23.16|0
1746146250000|2025-05-02 00:37:30|||||||||21
1746146260000|2025-05-02 00:37:40|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|12
1746146270000|2025-05-02 00:37:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746146280000|2025-05-02 00:38:00|||||||||1
1746146290000|2025-05-02 00:38:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746146300000|2025-05-02 00:38:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746146310000|2025-05-02 00:38:30|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|11
1746146330000|2025-05-02 00:38:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|12
1746146340000|2025-05-02 00:39:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746146400000|2025-05-02 00:40:00|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|3
1746146450000|2025-05-02 00:40:50|||||||||8
1746146460000|2025-05-02 00:41:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|3
1746146470000|2025-05-02 00:41:10|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746146490000|2025-05-02 00:41:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746146500000|2025-05-02 00:41:40|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|2
1746146510000|2025-05-02 00:41:50|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|1
1746146530000|2025-05-02 00:42:10|||||||||1
1746146540000|2025-05-02 00:42:20|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|2
1746146550000|2025-05-02 00:42:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746146570000|2025-05-02 00:42:50|||||||||1
1746146590000|2025-05-02 00:43:10|23.35|23.19|23.31|23.15|23.35|23.19|23.31|23.15|2
1746146600000|2025-05-02 00:43:20|||||||||12
1746146700000|2025-05-02 00:45:00|||||||||1
1746146760000|2025-05-02 00:46:00|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|107
1746146770000|2025-05-02 00:46:10|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|1
1746146780000|2025-05-02 00:46:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|6
1746146790000|2025-05-02 00:46:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|2
1746146820000|2025-05-02 00:47:00|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|10
1746146830000|2025-05-02 00:47:10|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|0
1746146840000|2025-05-02 00:47:20|23.23|23.07|23.23|23.07|23.26|23.1|23.23|23.07|5
1746146880000|2025-05-02 00:48:00|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|10
1746146900000|2025-05-02 00:48:20|||||||||8
1746146950000|2025-05-02 00:49:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1746146960000|2025-05-02 00:49:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746146970000|2025-05-02 00:49:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746146980000|2025-05-02 00:49:40|23.21|23.05|23.22|23.06|23.23|23.07|23.21|23.05|7
1746146990000|2025-05-02 00:49:50|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1746147010000|2025-05-02 00:50:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746147020000|2025-05-02 00:50:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746147040000|2025-05-02 00:50:40|||||||||5
1746147060000|2025-05-02 00:51:00|||||||||17
1746147070000|2025-05-02 00:51:10|23.25|23.09|23.25|23.09|23.26|23.1|23.23|23.07|1
1746147080000|2025-05-02 00:51:20|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|4
1746147090000|2025-05-02 00:51:30|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|29
1746147100000|2025-05-02 00:51:40|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|38
1746147140000|2025-05-02 00:52:20|||||||||1
1746147200000|2025-05-02 00:53:20|||||||||8
1746147300000|2025-05-02 00:55:00|23.21|23.05|23.18|23.02|23.22|23.06|23.18|23.02|12
1746147310000|2025-05-02 00:55:10|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|2
1746147320000|2025-05-02 00:55:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746147330000|2025-05-02 00:55:30|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|6
1746147340000|2025-05-02 00:55:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|1
1746147350000|2025-05-02 00:55:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746147360000|2025-05-02 00:56:00|||||||||2
1746147380000|2025-05-02 00:56:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|3
1746147400000|2025-05-02 00:56:40|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|4
1746147410000|2025-05-02 00:56:50|23.19|23.03|23.23|23.07|23.23|23.07|23.18|23.02|2
1746147420000|2025-05-02 00:57:00|||||||||1
1746147500000|2025-05-02 00:58:20|||||||||1
1746147540000|2025-05-02 00:59:00|23.22|23.06|23.19|23.03|23.23|23.07|23.19|23.03|2
1746147550000|2025-05-02 00:59:10|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|1
1746147620000|2025-05-02 01:00:20|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|2
1746147640000|2025-05-02 01:00:40|||||||||4
1746147660000|2025-05-02 01:01:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|2
1746147700000|2025-05-02 01:01:40|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|4
1746147730000|2025-05-02 01:02:10|||||||||2
1746147860000|2025-05-02 01:04:20|||||||||2
1746147920000|2025-05-02 01:05:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|9
1746147990000|2025-05-02 01:06:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|12
1746148000000|2025-05-02 01:06:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1746148020000|2025-05-02 01:07:00|23.23|23.07|23.25|23.09|23.25|23.09|23.23|23.07|0
1746148030000|2025-05-02 01:07:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746148100000|2025-05-02 01:08:20|||||||||1
1746148180000|2025-05-02 01:09:40|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|6
1746148190000|2025-05-02 01:09:50|||||||||1
1746148260000|2025-05-02 01:11:00|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|1
1746148270000|2025-05-02 01:11:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746148290000|2025-05-02 01:11:30|||||||||1
1746148420000|2025-05-02 01:13:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|5
1746148430000|2025-05-02 01:13:50|||||||||6
1746148500000|2025-05-02 01:15:00|||||||||1
1746148630000|2025-05-02 01:17:10|||||||||5
1746148660000|2025-05-02 01:17:40|23.25|23.09|23.25|23.09|23.25|23.09|23.23|23.07|1
1746148670000|2025-05-02 01:17:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746148680000|2025-05-02 01:18:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746148690000|2025-05-02 01:18:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746148710000|2025-05-02 01:18:30|23.25|23.09|23.25|23.09|23.25|23.09|23.23|23.07|3
1746148720000|2025-05-02 01:18:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746148800000|2025-05-02 01:20:00|||||||||4
1746148820000|2025-05-02 01:20:20|23.22|23.06|23.23|23.07|23.23|23.07|23.21|23.05|5
1746148840000|2025-05-02 01:20:40|23.22|23.06|23.18|23.02|23.22|23.06|23.18|23.02|14
1746148880000|2025-05-02 01:21:20|||||||||1
1746148920000|2025-05-02 01:22:00|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|1
1746148940000|2025-05-02 01:22:20|||||||||1
1746148950000|2025-05-02 01:22:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1746148960000|2025-05-02 01:22:40|23.21|23.05|23.19|23.03|23.22|23.06|23.19|23.03|2
1746148970000|2025-05-02 01:22:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746148990000|2025-05-02 01:23:10|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|20
1746149000000|2025-05-02 01:23:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1746149030000|2025-05-02 01:23:50|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|9
1746149040000|2025-05-02 01:24:00|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|15
1746149050000|2025-05-02 01:24:10|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|0
1746149060000|2025-05-02 01:24:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1746149070000|2025-05-02 01:24:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746149080000|2025-05-02 01:24:40|23.14|22.98|23.13|22.97|23.16|23|23.13|22.97|0
1746149090000|2025-05-02 01:24:50|23.11|22.95|23.16|23|23.16|23|23.11|22.95|1
1746149130000|2025-05-02 01:25:30|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|27
1746149140000|2025-05-02 01:25:40|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|0
1746149150000|2025-05-02 01:25:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|5
1746149160000|2025-05-02 01:26:00|23.21|23.05|23.17|23.01|23.21|23.05|23.17|23.01|11
1746149170000|2025-05-02 01:26:10|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|0
1746149180000|2025-05-02 01:26:20|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|2
1746149190000|2025-05-02 01:26:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746149200000|2025-05-02 01:26:40|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746149220000|2025-05-02 01:27:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746149230000|2025-05-02 01:27:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746149250000|2025-05-02 01:27:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149260000|2025-05-02 01:27:40|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|7
1746149280000|2025-05-02 01:28:00|||||||||1
1746149300000|2025-05-02 01:28:20|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|20
1746149310000|2025-05-02 01:28:30|23.18|23.02|23.16|23|23.18|23.02|23.16|23|1
1746149320000|2025-05-02 01:28:40|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|1
1746149330000|2025-05-02 01:28:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149340000|2025-05-02 01:29:00|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|0
1746149360000|2025-05-02 01:29:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1746149380000|2025-05-02 01:29:40|||||||||1
1746149420000|2025-05-02 01:30:20|23.17|23.01|23.18|23.02|23.18|23.02|23.16|23|1
1746149460000|2025-05-02 01:31:00|23.19|23.03|23.19|23.03|23.21|23.05|23.19|23.03|0
1746149470000|2025-05-02 01:31:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746149480000|2025-05-02 01:31:20|23.19|23.03|23.19|23.03|23.21|23.05|23.18|23.02|0
1746149500000|2025-05-02 01:31:40|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|0
1746149550000|2025-05-02 01:32:30|23.17|23.01|23.18|23.02|23.18|23.02|23.16|23|1
1746149570000|2025-05-02 01:32:50|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746149590000|2025-05-02 01:33:10|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746149600000|2025-05-02 01:33:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746149610000|2025-05-02 01:33:30|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746149650000|2025-05-02 01:34:10|23.19|23.03|23.21|23.05|23.21|23.05|23.18|23.02|0
1746149660000|2025-05-02 01:34:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746149670000|2025-05-02 01:34:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746149700000|2025-05-02 01:35:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|4
1746149710000|2025-05-02 01:35:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1746149720000|2025-05-02 01:35:20|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|8
1746149730000|2025-05-02 01:35:30|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|1
1746149740000|2025-05-02 01:35:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149770000|2025-05-02 01:36:10|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|0
1746149790000|2025-05-02 01:36:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|9
1746149800000|2025-05-02 01:36:40|23.22|23.06|23.19|23.03|23.22|23.06|23.19|23.03|3
1746149810000|2025-05-02 01:36:50|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|0
1746149820000|2025-05-02 01:37:00|23.21|23.05|23.19|23.03|23.22|23.06|23.19|23.03|3
1746149830000|2025-05-02 01:37:10|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|0
1746149840000|2025-05-02 01:37:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|2
1746149860000|2025-05-02 01:37:40|||||||||6
1746149880000|2025-05-02 01:38:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149890000|2025-05-02 01:38:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746149900000|2025-05-02 01:38:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746149910000|2025-05-02 01:38:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149920000|2025-05-02 01:38:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746149930000|2025-05-02 01:38:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149940000|2025-05-02 01:39:00|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|0
1746149970000|2025-05-02 01:39:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746149990000|2025-05-02 01:39:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746150020000|2025-05-02 01:40:20|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|1
1746150030000|2025-05-02 01:40:30|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|6
1746150040000|2025-05-02 01:40:40|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|3
1746150580000|2025-05-02 01:49:40|||||||||8
1746150740000|2025-05-02 01:52:20|||||||||2
1746150920000|2025-05-02 01:55:20|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|3
1746150930000|2025-05-02 01:55:30|23.22|23.06|23.23|23.07|23.23|23.07|23.21|23.05|9
1746150940000|2025-05-02 01:55:40|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|1
1746150950000|2025-05-02 01:55:50|||||||||2
1746150970000|2025-05-02 01:56:10|||||||||18
1746151150000|2025-05-02 01:59:10|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|4
1746151190000|2025-05-02 01:59:50|||||||||1
1746151250000|2025-05-02 02:00:50|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|6
1746151260000|2025-05-02 02:01:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746151320000|2025-05-02 02:02:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|0
1746151330000|2025-05-02 02:02:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1746151380000|2025-05-02 02:03:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|4
1746151480000|2025-05-02 02:04:40|||||||||5
1746151490000|2025-05-02 02:04:50|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|8
1746151500000|2025-05-02 02:05:00|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|2
1746151510000|2025-05-02 02:05:10|23.26|23.1|23.23|23.07|23.28|23.12|23.23|23.07|4
1746151530000|2025-05-02 02:05:30|23.24|23.08|23.23|23.07|23.26|23.1|23.23|23.07|2
1746151640000|2025-05-02 02:07:20|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|8
1746151660000|2025-05-02 02:07:40|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|0
1746151700000|2025-05-02 02:08:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746151710000|2025-05-02 02:08:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746151830000|2025-05-02 02:10:30|||||||||2
1746151900000|2025-05-02 02:11:40|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|3
1746151920000|2025-05-02 02:12:00|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|2
1746151930000|2025-05-02 02:12:10|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|0
1746151950000|2025-05-02 02:12:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746151960000|2025-05-02 02:12:40|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|1
1746151970000|2025-05-02 02:12:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746151990000|2025-05-02 02:13:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746152000000|2025-05-02 02:13:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1746152010000|2025-05-02 02:13:30|||||||||1
1746152110000|2025-05-02 02:15:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746152120000|2025-05-02 02:15:20|23.31|23.15|23.29|23.13|23.31|23.15|23.28|23.12|2
1746152130000|2025-05-02 02:15:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746152210000|2025-05-02 02:16:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746152280000|2025-05-02 02:18:00|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1746152290000|2025-05-02 02:18:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746152300000|2025-05-02 02:18:20|||||||||6
1746152370000|2025-05-02 02:19:30|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|3
1746152390000|2025-05-02 02:19:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746152430000|2025-05-02 02:20:30|||||||||1
1746152440000|2025-05-02 02:20:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1746152450000|2025-05-02 02:20:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746152550000|2025-05-02 02:22:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1746152560000|2025-05-02 02:22:40|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|0
1746152570000|2025-05-02 02:22:50|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|0
1746152580000|2025-05-02 02:23:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746152590000|2025-05-02 02:23:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746152610000|2025-05-02 02:23:30|||||||||2
1746152630000|2025-05-02 02:23:50|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746152650000|2025-05-02 02:24:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746152730000|2025-05-02 02:25:30|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|0
1746152740000|2025-05-02 02:25:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746152790000|2025-05-02 02:26:30|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746152800000|2025-05-02 02:26:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1746152810000|2025-05-02 02:26:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746152840000|2025-05-02 02:27:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|14
1746152910000|2025-05-02 02:28:30|||||||||2
1746152960000|2025-05-02 02:29:20|||||||||2
1746152980000|2025-05-02 02:29:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746153010000|2025-05-02 02:30:10|||||||||3
1746153060000|2025-05-02 02:31:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746153070000|2025-05-02 02:31:10|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1746153100000|2025-05-02 02:31:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746153160000|2025-05-02 02:32:40|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|0
1746153350000|2025-05-02 02:35:50|||||||||1
1746153360000|2025-05-02 02:36:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1746153370000|2025-05-02 02:36:10|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|1
1746153390000|2025-05-02 02:36:30|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|2
1746153400000|2025-05-02 02:36:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|0
1746153410000|2025-05-02 02:36:50|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|0
1746153420000|2025-05-02 02:37:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746153540000|2025-05-02 02:39:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746153550000|2025-05-02 02:39:10|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|2
1746153570000|2025-05-02 02:39:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746153610000|2025-05-02 02:40:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|14
1746153650000|2025-05-02 02:40:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|15
1746153660000|2025-05-02 02:41:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|0
1746153690000|2025-05-02 02:41:30|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|0
1746153700000|2025-05-02 02:41:40|23.31|23.15|23.29|23.13|23.31|23.15|23.28|23.12|6
1746153710000|2025-05-02 02:41:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746153730000|2025-05-02 02:42:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746153760000|2025-05-02 02:42:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1746153770000|2025-05-02 02:42:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746153780000|2025-05-02 02:43:00|23.29|23.13|23.29|23.13|23.31|23.15|23.28|23.12|7
1746153800000|2025-05-02 02:43:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746153910000|2025-05-02 02:45:10|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|0
1746154250000|2025-05-02 02:50:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746154260000|2025-05-02 02:51:00|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|4
1746154270000|2025-05-02 02:51:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746154310000|2025-05-02 02:51:50|||||||||3
1746154360000|2025-05-02 02:52:40|||||||||2
1746154580000|2025-05-02 02:56:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|4
1746154670000|2025-05-02 02:57:50|||||||||53
1746154680000|2025-05-02 02:58:00|||||||||1
1746154860000|2025-05-02 03:01:00|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|5
1746154920000|2025-05-02 03:02:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746155830000|2025-05-02 03:17:10|||||||||1
1746155840000|2025-05-02 03:17:20|||||||||10
1746155980000|2025-05-02 03:19:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746156020000|2025-05-02 03:20:20|||||||||1
1746156110000|2025-05-02 03:21:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|21
1746156370000|2025-05-02 03:26:10|||||||||5
1746156780000|2025-05-02 03:33:00|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|1
1746156790000|2025-05-02 03:33:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|8
1746157300000|2025-05-02 03:41:40|23.22|23.06|23.26|23.1|23.26|23.1|23.22|23.06|21
1746158460000|2025-05-02 04:01:00|23.23|23.07|23.22|23.06|23.26|23.1|23.21|23.05|24
1746158470000|2025-05-02 04:01:10|23.23|23.07|23.26|23.1|23.26|23.1|23.22|23.06|2
1746158500000|2025-05-02 04:01:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|24
1746158550000|2025-05-02 04:02:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|4
1746158560000|2025-05-02 04:02:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|1
1746158580000|2025-05-02 04:03:00|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|0
1746158610000|2025-05-02 04:03:30|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|0
1746158630000|2025-05-02 04:03:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|1
1746158640000|2025-05-02 04:04:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746158650000|2025-05-02 04:04:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|3
1746158770000|2025-05-02 04:06:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|3
1746158780000|2025-05-02 04:06:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746158790000|2025-05-02 04:06:30|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746158800000|2025-05-02 04:06:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746158820000|2025-05-02 04:07:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746158830000|2025-05-02 04:07:10|||||||||1
1746158990000|2025-05-02 04:09:50|||||||||2
1746159450000|2025-05-02 04:17:30|||||||||1
1746159710000|2025-05-02 04:21:50|23.27|23.11|23.31|23.15|23.31|23.15|23.27|23.11|5
1746160650000|2025-05-02 04:37:30|||||||||1
1746160690000|2025-05-02 04:38:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|2
1746160710000|2025-05-02 04:38:30|23.28|23.12|23.26|23.1|23.31|23.15|23.26|23.1|0
1746161160000|2025-05-02 04:46:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746161300000|2025-05-02 04:48:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746161900000|2025-05-02 04:58:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|11
1746162060000|2025-05-02 05:01:00|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|1
1746162080000|2025-05-02 05:01:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|1
1746162590000|2025-05-02 05:09:50|23.32|23.16|23.31|23.15|23.34|23.18|23.31|23.15|10
1746162610000|2025-05-02 05:10:10|||||||||2
1746162900000|2025-05-02 05:15:00|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|4
1746162940000|2025-05-02 05:15:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1746162970000|2025-05-02 05:16:10|||||||||1
1746162990000|2025-05-02 05:16:30|||||||||1
1746163020000|2025-05-02 05:17:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746163080000|2025-05-02 05:18:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746163120000|2025-05-02 05:18:40|||||||||1
1746163490000|2025-05-02 05:24:50|||||||||6
1746163500000|2025-05-02 05:25:00|||||||||1
1746163550000|2025-05-02 05:25:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|18
1746163620000|2025-05-02 05:27:00|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|9
1746163680000|2025-05-02 05:28:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|3
1746163800000|2025-05-02 05:30:00|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746164060000|2025-05-02 05:34:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746164070000|2025-05-02 05:34:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746164090000|2025-05-02 05:34:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746164200000|2025-05-02 05:36:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|4
1746164340000|2025-05-02 05:39:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746164350000|2025-05-02 05:39:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746164490000|2025-05-02 05:41:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746164500000|2025-05-02 05:41:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746164550000|2025-05-02 05:42:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746164580000|2025-05-02 05:43:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746164600000|2025-05-02 05:43:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746164610000|2025-05-02 05:43:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746164620000|2025-05-02 05:43:40|||||||||1
1746164780000|2025-05-02 05:46:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|9
1746164900000|2025-05-02 05:48:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746164910000|2025-05-02 05:48:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746164930000|2025-05-02 05:48:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746164940000|2025-05-02 05:49:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746164980000|2025-05-02 05:49:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|17
1746164990000|2025-05-02 05:49:50|||||||||1
1746165140000|2025-05-02 05:52:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|2
1746165180000|2025-05-02 05:53:00|23.38|23.22|23.38|23.22|23.39|23.23|23.38|23.22|4
1746165230000|2025-05-02 05:53:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1746165390000|2025-05-02 05:56:30|||||||||1
1746165410000|2025-05-02 05:56:50|||||||||1
1746165450000|2025-05-02 05:57:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1746165470000|2025-05-02 05:57:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746165510000|2025-05-02 05:58:30|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|3
1746165520000|2025-05-02 05:58:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746165540000|2025-05-02 05:59:00|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746165550000|2025-05-02 05:59:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746165560000|2025-05-02 05:59:20|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|2
1746165580000|2025-05-02 05:59:40|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746165600000|2025-05-02 06:00:00|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|2
1746165690000|2025-05-02 06:01:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|10
1746165730000|2025-05-02 06:02:10|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|7
1746165810000|2025-05-02 06:03:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|2
1746165820000|2025-05-02 06:03:40|23.49|23.33|23.51|23.35|23.53|23.37|23.49|23.33|1
1746165830000|2025-05-02 06:03:50|23.49|23.33|23.51|23.35|23.51|23.35|23.48|23.32|2
1746165840000|2025-05-02 06:04:00|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|2
1746165910000|2025-05-02 06:05:10|23.52|23.36|23.52|23.36|23.52|23.36|23.51|23.35|0
1746165930000|2025-05-02 06:05:30|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|2
1746165940000|2025-05-02 06:05:40|||||||||1
1746166040000|2025-05-02 06:07:20|||||||||1
1746166050000|2025-05-02 06:07:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1746166270000|2025-05-02 06:11:10|||||||||1
1746166350000|2025-05-02 06:12:30|||||||||1
1746166390000|2025-05-02 06:13:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746166400000|2025-05-02 06:13:20|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|3
1746166410000|2025-05-02 06:13:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746166440000|2025-05-02 06:14:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746166450000|2025-05-02 06:14:10|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|1
1746166460000|2025-05-02 06:14:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746166520000|2025-05-02 06:15:20|23.47|23.31|23.48|23.32|23.48|23.32|23.46|23.3|0
1746166550000|2025-05-02 06:15:50|||||||||1
1746166560000|2025-05-02 06:16:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|5
1746166590000|2025-05-02 06:16:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1746166600000|2025-05-02 06:16:40|||||||||1
1746166620000|2025-05-02 06:17:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746166630000|2025-05-02 06:17:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746166690000|2025-05-02 06:18:10|||||||||1
1746166710000|2025-05-02 06:18:30|||||||||1
1746166750000|2025-05-02 06:19:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746166760000|2025-05-02 06:19:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746166780000|2025-05-02 06:19:40|||||||||2
1746166840000|2025-05-02 06:20:40|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|4
1746166860000|2025-05-02 06:21:00|||||||||2
1746166870000|2025-05-02 06:21:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746166880000|2025-05-02 06:21:20|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746166890000|2025-05-02 06:21:30|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746166900000|2025-05-02 06:21:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746166920000|2025-05-02 06:22:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746166930000|2025-05-02 06:22:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|0
1746166940000|2025-05-02 06:22:20|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|0
1746166960000|2025-05-02 06:22:40|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|0
1746166970000|2025-05-02 06:22:50|||||||||1
1746167020000|2025-05-02 06:23:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746167030000|2025-05-02 06:23:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746167040000|2025-05-02 06:24:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746167050000|2025-05-02 06:24:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746167070000|2025-05-02 06:24:30|||||||||1
1746167090000|2025-05-02 06:24:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746167100000|2025-05-02 06:25:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746167120000|2025-05-02 06:25:20|||||||||2
1746167160000|2025-05-02 06:26:00|||||||||2
1746167220000|2025-05-02 06:27:00|||||||||1
1746167260000|2025-05-02 06:27:40|||||||||1
1746167320000|2025-05-02 06:28:40|||||||||1
1746167330000|2025-05-02 06:28:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746167340000|2025-05-02 06:29:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746167350000|2025-05-02 06:29:10|||||||||1
1746167370000|2025-05-02 06:29:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746167390000|2025-05-02 06:29:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|4
1746167430000|2025-05-02 06:30:30|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|4
1746167440000|2025-05-02 06:30:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746167470000|2025-05-02 06:31:10|||||||||5
1746167480000|2025-05-02 06:31:20|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746167500000|2025-05-02 06:31:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746167520000|2025-05-02 06:32:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746167540000|2025-05-02 06:32:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1746167590000|2025-05-02 06:33:10|||||||||1
1746167630000|2025-05-02 06:33:50|||||||||1
1746167680000|2025-05-02 06:34:40|||||||||11
1746167690000|2025-05-02 06:34:50|23.49|23.33|23.51|23.35|23.51|23.35|23.48|23.32|0
1746167700000|2025-05-02 06:35:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|1
1746167710000|2025-05-02 06:35:10|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|2
1746167750000|2025-05-02 06:35:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746167760000|2025-05-02 06:36:00|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|0
1746167790000|2025-05-02 06:36:30|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746167830000|2025-05-02 06:37:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746167840000|2025-05-02 06:37:20|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|0
1746167850000|2025-05-02 06:37:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|2
1746167890000|2025-05-02 06:38:10|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746167910000|2025-05-02 06:38:30|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746167920000|2025-05-02 06:38:40|23.49|23.33|23.49|23.33|23.51|23.35|23.49|23.33|1
1746167930000|2025-05-02 06:38:50|23.48|23.32|23.49|23.33|23.51|23.35|23.48|23.32|4
1746167940000|2025-05-02 06:39:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|0
1746167970000|2025-05-02 06:39:30|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|2
1746167980000|2025-05-02 06:39:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|0
1746168010000|2025-05-02 06:40:10|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746168070000|2025-05-02 06:41:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168080000|2025-05-02 06:41:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746168090000|2025-05-02 06:41:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1746168110000|2025-05-02 06:41:50|||||||||1
1746168200000|2025-05-02 06:43:20|||||||||1
1746168300000|2025-05-02 06:45:00|||||||||1
1746168450000|2025-05-02 06:47:30|||||||||1
1746168500000|2025-05-02 06:48:20|||||||||1
1746168550000|2025-05-02 06:49:10|||||||||1
1746168560000|2025-05-02 06:49:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|16
1746168580000|2025-05-02 06:49:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168590000|2025-05-02 06:49:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746168610000|2025-05-02 06:50:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|0
1746168620000|2025-05-02 06:50:20|23.52|23.36|23.51|23.35|23.53|23.37|23.51|23.35|0
1746168630000|2025-05-02 06:50:30|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746168640000|2025-05-02 06:50:40|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|0
1746168650000|2025-05-02 06:50:50|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746168750000|2025-05-02 06:52:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168760000|2025-05-02 06:52:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746168780000|2025-05-02 06:53:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168820000|2025-05-02 06:53:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746168840000|2025-05-02 06:54:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168850000|2025-05-02 06:54:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746168870000|2025-05-02 06:54:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746168880000|2025-05-02 06:54:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746168920000|2025-05-02 06:55:20|||||||||7
1746169120000|2025-05-02 06:58:40|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|0
1746169140000|2025-05-02 06:59:00|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|1
1746169170000|2025-05-02 06:59:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746169200000|2025-05-02 07:00:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|21
1746169210000|2025-05-02 07:00:10|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|1
1746169220000|2025-05-02 07:00:20|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|1
1746169230000|2025-05-02 07:00:30|23.43|23.27|23.43|23.27|23.46|23.3|23.43|23.27|4
1746169250000|2025-05-02 07:00:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746169260000|2025-05-02 07:01:00|23.44|23.28|23.46|23.3|23.46|23.3|23.43|23.27|1
1746169270000|2025-05-02 07:01:10|||||||||1
1746169280000|2025-05-02 07:01:20|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|1
1746169300000|2025-05-02 07:01:40|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746169380000|2025-05-02 07:03:00|||||||||2
1746169390000|2025-05-02 07:03:10|23.44|23.28|23.43|23.27|23.46|23.3|23.43|23.27|3
1746169410000|2025-05-02 07:03:30|23.44|23.28|23.43|23.27|23.46|23.3|23.43|23.27|1
1746169420000|2025-05-02 07:03:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746169430000|2025-05-02 07:03:50|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|1
1746169440000|2025-05-02 07:04:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746169450000|2025-05-02 07:04:10|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|1
1746169460000|2025-05-02 07:04:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746169470000|2025-05-02 07:04:30|23.46|23.3|23.43|23.27|23.48|23.32|23.43|23.27|0
1746169500000|2025-05-02 07:05:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|1
1746169510000|2025-05-02 07:05:10|23.47|23.31|23.47|23.31|23.47|23.31|23.46|23.3|0
1746169520000|2025-05-02 07:05:20|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|0
1746169550000|2025-05-02 07:05:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746169560000|2025-05-02 07:06:00|23.44|23.28|23.43|23.27|23.46|23.3|23.43|23.27|2
1746169570000|2025-05-02 07:06:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|2
1746169580000|2025-05-02 07:06:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746169610000|2025-05-02 07:06:50|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|2
1746169670000|2025-05-02 07:07:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746169680000|2025-05-02 07:08:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746169720000|2025-05-02 07:08:40|||||||||1
1746169730000|2025-05-02 07:08:50|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1746169740000|2025-05-02 07:09:00|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|0
1746169750000|2025-05-02 07:09:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746169770000|2025-05-02 07:09:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746169800000|2025-05-02 07:10:00|23.47|23.31|23.48|23.32|23.48|23.32|23.46|23.3|0
1746169850000|2025-05-02 07:10:50|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|5
1746169860000|2025-05-02 07:11:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746169870000|2025-05-02 07:11:10|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|1
1746169880000|2025-05-02 07:11:20|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|6
1746169890000|2025-05-02 07:11:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746169900000|2025-05-02 07:11:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1746169910000|2025-05-02 07:11:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746169920000|2025-05-02 07:12:00|||||||||2
1746169930000|2025-05-02 07:12:10|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746169940000|2025-05-02 07:12:20|||||||||3
1746169980000|2025-05-02 07:13:00|||||||||1
1746170130000|2025-05-02 07:15:30|||||||||1
1746170150000|2025-05-02 07:15:50|||||||||1
1746170160000|2025-05-02 07:16:00|||||||||1
1746170190000|2025-05-02 07:16:30|||||||||1
1746170200000|2025-05-02 07:16:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|16
1746170210000|2025-05-02 07:16:50|||||||||1
1746170220000|2025-05-02 07:17:00|||||||||1
1746170240000|2025-05-02 07:17:20|||||||||1
1746170260000|2025-05-02 07:17:40|||||||||1
1746170290000|2025-05-02 07:18:10|||||||||2
1746170300000|2025-05-02 07:18:20|||||||||3
1746170350000|2025-05-02 07:19:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|14
1746170380000|2025-05-02 07:19:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1746170390000|2025-05-02 07:19:50|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746170410000|2025-05-02 07:20:10|||||||||1
1746170420000|2025-05-02 07:20:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|31
1746170430000|2025-05-02 07:20:30|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|12
1746170490000|2025-05-02 07:21:30|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|5
1746170500000|2025-05-02 07:21:40|23.36|23.2|23.33|23.17|23.37|23.21|23.33|23.17|0
1746170510000|2025-05-02 07:21:50|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|5
1746170530000|2025-05-02 07:22:10|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746170640000|2025-05-02 07:24:00|||||||||10
1746170680000|2025-05-02 07:24:40|23.37|23.21|23.36|23.2|23.37|23.21|23.34|23.18|3
1746170690000|2025-05-02 07:24:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1746170700000|2025-05-02 07:25:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|0
1746170710000|2025-05-02 07:25:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746170730000|2025-05-02 07:25:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746170740000|2025-05-02 07:25:40|23.34|23.18|23.33|23.17|23.36|23.2|23.33|23.17|0
1746170760000|2025-05-02 07:26:00|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|15
1746170770000|2025-05-02 07:26:10|23.36|23.2|23.34|23.18|23.38|23.22|23.34|23.18|5
1746170780000|2025-05-02 07:26:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1746170790000|2025-05-02 07:26:30|||||||||3
1746170850000|2025-05-02 07:27:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746170860000|2025-05-02 07:27:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746170940000|2025-05-02 07:29:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|15
1746170950000|2025-05-02 07:29:10|||||||||1
1746171330000|2025-05-02 07:35:30|||||||||1
1746171390000|2025-05-02 07:36:30|||||||||1
1746171720000|2025-05-02 07:42:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|2
1746171750000|2025-05-02 07:42:30|||||||||2
1746171770000|2025-05-02 07:42:50|||||||||2
1746171830000|2025-05-02 07:43:50|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|70
1746171840000|2025-05-02 07:44:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|50
1746171890000|2025-05-02 07:44:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|4
1746171900000|2025-05-02 07:45:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|5
1746171910000|2025-05-02 07:45:10|23.42|23.26|23.41|23.25|23.43|23.27|23.41|23.25|3
1746171920000|2025-05-02 07:45:20|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|2
1746171930000|2025-05-02 07:45:30|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|12
1746171970000|2025-05-02 07:46:10|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|1
1746171980000|2025-05-02 07:46:20|23.38|23.22|23.39|23.23|23.41|23.25|23.38|23.22|56
1746171990000|2025-05-02 07:46:30|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|0
1746172000000|2025-05-02 07:46:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746172010000|2025-05-02 07:46:50|||||||||10
1746172040000|2025-05-02 07:47:20|||||||||48
1746172070000|2025-05-02 07:47:50|||||||||1
1746172110000|2025-05-02 07:48:30|||||||||1
1746172120000|2025-05-02 07:48:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|10
1746172140000|2025-05-02 07:49:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746172150000|2025-05-02 07:49:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746172210000|2025-05-02 07:50:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|17
1746172290000|2025-05-02 07:51:30|||||||||4
1746172300000|2025-05-02 07:51:40|||||||||2
1746172370000|2025-05-02 07:52:50|||||||||8
1746172560000|2025-05-02 07:56:00|||||||||1
1746172620000|2025-05-02 07:57:00|||||||||3
1746172630000|2025-05-02 07:57:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|25
1746172740000|2025-05-02 07:59:00|||||||||1
1746172800000|2025-05-02 08:00:00|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|33
1746172810000|2025-05-02 08:00:10|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|2
1746172820000|2025-05-02 08:00:20|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1746172830000|2025-05-02 08:00:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746172840000|2025-05-02 08:00:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746172870000|2025-05-02 08:01:10|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|3
1746172900000|2025-05-02 08:01:40|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|0
1746172920000|2025-05-02 08:02:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746172930000|2025-05-02 08:02:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746172940000|2025-05-02 08:02:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746173000000|2025-05-02 08:03:20|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|2
1746173010000|2025-05-02 08:03:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746173020000|2025-05-02 08:03:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|2
1746173090000|2025-05-02 08:04:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|5
1746173100000|2025-05-02 08:05:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|4
1746173120000|2025-05-02 08:05:20|23.41|23.25|23.39|23.23|23.41|23.25|23.38|23.22|7
1746173130000|2025-05-02 08:05:30|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|1
1746173190000|2025-05-02 08:06:30|||||||||2
1746173250000|2025-05-02 08:07:30|||||||||1
1746173260000|2025-05-02 08:07:40|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1746173270000|2025-05-02 08:07:50|23.41|23.25|23.41|23.25|23.42|23.26|23.39|23.23|5
1746173280000|2025-05-02 08:08:00|23.42|23.26|23.41|23.25|23.42|23.26|23.39|23.23|0
1746173330000|2025-05-02 08:08:50|||||||||1
1746173350000|2025-05-02 08:09:10|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746173400000|2025-05-02 08:10:00|||||||||2
1746173420000|2025-05-02 08:10:20|||||||||2
1746173520000|2025-05-02 08:12:00|||||||||1
1746173660000|2025-05-02 08:14:20|||||||||2
1746173680000|2025-05-02 08:14:40|||||||||19
1746173700000|2025-05-02 08:15:00|||||||||1
1746173710000|2025-05-02 08:15:10|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|4
1746173760000|2025-05-02 08:16:00|23.37|23.21|23.33|23.17|23.37|23.21|23.33|23.17|1
1746173770000|2025-05-02 08:16:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|7
1746174130000|2025-05-02 08:22:10|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|26
1746174210000|2025-05-02 08:23:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|11
1746174450000|2025-05-02 08:27:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|6
1746174460000|2025-05-02 08:27:40|||||||||4
1746174490000|2025-05-02 08:28:10|||||||||2
1746174510000|2025-05-02 08:28:30|||||||||2
1746174520000|2025-05-02 08:28:40|||||||||2
1746174550000|2025-05-02 08:29:10|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|0
1746174600000|2025-05-02 08:30:00|23.34|23.18|23.33|23.17|23.38|23.22|23.33|23.17|44
1746174640000|2025-05-02 08:30:40|||||||||1
1746174680000|2025-05-02 08:31:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746174690000|2025-05-02 08:31:30|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|0
1746174700000|2025-05-02 08:31:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746174740000|2025-05-02 08:32:20|||||||||1
1746174810000|2025-05-02 08:33:30|||||||||2
1746174880000|2025-05-02 08:34:40|||||||||10
1746174890000|2025-05-02 08:34:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|15
1746175020000|2025-05-02 08:37:00|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|1
1746175030000|2025-05-02 08:37:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746175330000|2025-05-02 08:42:10|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|0
1746175350000|2025-05-02 08:42:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|15
1746175360000|2025-05-02 08:42:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746175370000|2025-05-02 08:42:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746175420000|2025-05-02 08:43:40|23.34|23.18|23.38|23.22|23.38|23.22|23.33|23.17|0
1746175460000|2025-05-02 08:44:20|||||||||1
1746175560000|2025-05-02 08:46:00|||||||||1
1746175590000|2025-05-02 08:46:30|||||||||9
1746175790000|2025-05-02 08:49:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|2
1746175820000|2025-05-02 08:50:20|||||||||1
1746175860000|2025-05-02 08:51:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746175870000|2025-05-02 08:51:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746175970000|2025-05-02 08:52:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|3
1746175980000|2025-05-02 08:53:00|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746175990000|2025-05-02 08:53:10|||||||||3
1746176000000|2025-05-02 08:53:20|23.46|23.3|23.46|23.3|23.46|23.3|23.43|23.27|29
1746176010000|2025-05-02 08:53:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|8
1746176020000|2025-05-02 08:53:40|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746176030000|2025-05-02 08:53:50|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746176120000|2025-05-02 08:55:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1746176160000|2025-05-02 08:56:00|||||||||5
1746176180000|2025-05-02 08:56:20|||||||||1
1746176190000|2025-05-02 08:56:30|||||||||2
1746176250000|2025-05-02 08:57:30|||||||||1
1746176280000|2025-05-02 08:58:00|||||||||1
1746176330000|2025-05-02 08:58:50|||||||||40
1746176430000|2025-05-02 09:00:30|||||||||1
1746176460000|2025-05-02 09:01:00|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|38
1746176470000|2025-05-02 09:01:10|||||||||1
1746176560000|2025-05-02 09:02:40|||||||||2
1746176690000|2025-05-02 09:04:50|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|9
1746176700000|2025-05-02 09:05:00|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|9
1746176710000|2025-05-02 09:05:10|23.52|23.36|23.52|23.36|23.52|23.36|23.51|23.35|1
1746176720000|2025-05-02 09:05:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746176730000|2025-05-02 09:05:30|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|0
1746176770000|2025-05-02 09:06:10|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|10
1746176780000|2025-05-02 09:06:20|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1746176790000|2025-05-02 09:06:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746176800000|2025-05-02 09:06:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746176830000|2025-05-02 09:07:10|||||||||1
1746176850000|2025-05-02 09:07:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|13
1746176880000|2025-05-02 09:08:00|||||||||1
1746176890000|2025-05-02 09:08:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746176910000|2025-05-02 09:08:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|2
1746176920000|2025-05-02 09:08:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746177190000|2025-05-02 09:13:10|||||||||3
1746177250000|2025-05-02 09:14:10|||||||||9
1746177300000|2025-05-02 09:15:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1746177320000|2025-05-02 09:15:20|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|2
1746177400000|2025-05-02 09:16:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|2
1746177410000|2025-05-02 09:16:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|4
1746177450000|2025-05-02 09:17:30|||||||||15
1746177460000|2025-05-02 09:17:40|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|8
1746177480000|2025-05-02 09:18:00|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|0
1746177490000|2025-05-02 09:18:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746177560000|2025-05-02 09:19:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|62
1746177590000|2025-05-02 09:19:50|||||||||1
1746177670000|2025-05-02 09:21:10|23.39|23.23|23.38|23.22|23.41|23.25|23.38|23.22|13
1746177710000|2025-05-02 09:21:50|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|3
1746177720000|2025-05-02 09:22:00|||||||||1
1746177740000|2025-05-02 09:22:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746177760000|2025-05-02 09:22:40|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746177800000|2025-05-02 09:23:20|||||||||2
1746177860000|2025-05-02 09:24:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746177910000|2025-05-02 09:25:10|||||||||4
1746177960000|2025-05-02 09:26:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746178100000|2025-05-02 09:28:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|2
1746178120000|2025-05-02 09:28:40|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|1
1746178300000|2025-05-02 09:31:40|||||||||4
1746178310000|2025-05-02 09:31:50|||||||||2
1746178320000|2025-05-02 09:32:00|||||||||6
1746178330000|2025-05-02 09:32:10|||||||||2
1746178340000|2025-05-02 09:32:20|||||||||7
1746178350000|2025-05-02 09:32:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|6
1746178360000|2025-05-02 09:32:40|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746178370000|2025-05-02 09:32:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746178430000|2025-05-02 09:33:50|||||||||1
1746178500000|2025-05-02 09:35:00|||||||||4
1746178870000|2025-05-02 09:41:10|23.39|23.23|23.38|23.22|23.39|23.23|23.37|23.21|14
1746178880000|2025-05-02 09:41:20|23.37|23.21|23.41|23.25|23.41|23.25|23.37|23.21|5
1746178930000|2025-05-02 09:42:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746178940000|2025-05-02 09:42:20|23.38|23.22|23.36|23.2|23.41|23.25|23.36|23.2|1
1746178950000|2025-05-02 09:42:30|||||||||2
1746178960000|2025-05-02 09:42:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746179000000|2025-05-02 09:43:20|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746179010000|2025-05-02 09:43:30|23.37|23.21|23.39|23.23|23.41|23.25|23.37|23.21|8
1746179020000|2025-05-02 09:43:40|23.38|23.22|23.39|23.23|23.41|23.25|23.38|23.22|2
1746179040000|2025-05-02 09:44:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746179050000|2025-05-02 09:44:10|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|2
1746179060000|2025-05-02 09:44:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746179070000|2025-05-02 09:44:30|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|4
1746179080000|2025-05-02 09:44:40|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|0
1746179110000|2025-05-02 09:45:10|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|0
1746179120000|2025-05-02 09:45:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746179150000|2025-05-02 09:45:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746179170000|2025-05-02 09:46:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746179180000|2025-05-02 09:46:20|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|0
1746179200000|2025-05-02 09:46:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746179230000|2025-05-02 09:47:10|||||||||4
1746179290000|2025-05-02 09:48:10|||||||||2
1746179340000|2025-05-02 09:49:00|||||||||14
1746179470000|2025-05-02 09:51:10|||||||||4
1746179520000|2025-05-02 09:52:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|1
1746179530000|2025-05-02 09:52:10|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|12
1746179550000|2025-05-02 09:52:30|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746179710000|2025-05-02 09:55:10|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|2
1746179740000|2025-05-02 09:55:40|||||||||3
1746179780000|2025-05-02 09:56:20|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746179790000|2025-05-02 09:56:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746179800000|2025-05-02 09:56:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746179820000|2025-05-02 09:57:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746179880000|2025-05-02 09:58:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746179890000|2025-05-02 09:58:10|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|0
1746179940000|2025-05-02 09:59:00|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746179950000|2025-05-02 09:59:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746179960000|2025-05-02 09:59:20|23.38|23.22|23.39|23.23|23.41|23.25|23.38|23.22|1
1746179970000|2025-05-02 09:59:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746179980000|2025-05-02 09:59:40|23.39|23.23|23.39|23.23|23.41|23.25|23.38|23.22|2
1746179990000|2025-05-02 09:59:50|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|5
1746180000000|2025-05-02 10:00:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|2
1746180020000|2025-05-02 10:00:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746180030000|2025-05-02 10:00:30|23.39|23.23|23.38|23.22|23.41|23.25|23.38|23.22|1
1746180040000|2025-05-02 10:00:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746180100000|2025-05-02 10:01:40|23.37|23.21|23.37|23.21|23.38|23.22|23.36|23.2|0
1746180110000|2025-05-02 10:01:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746180120000|2025-05-02 10:02:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746180130000|2025-05-02 10:02:10|23.37|23.21|23.37|23.21|23.37|23.21|23.36|23.2|0
1746180140000|2025-05-02 10:02:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746180150000|2025-05-02 10:02:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746180160000|2025-05-02 10:02:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746180180000|2025-05-02 10:03:00|||||||||1
1746180230000|2025-05-02 10:03:50|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746180260000|2025-05-02 10:04:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746180270000|2025-05-02 10:04:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746180360000|2025-05-02 10:06:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746180620000|2025-05-02 10:10:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746180630000|2025-05-02 10:10:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746180640000|2025-05-02 10:10:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746180670000|2025-05-02 10:11:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746180700000|2025-05-02 10:11:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746180720000|2025-05-02 10:12:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746180730000|2025-05-02 10:12:10|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746180950000|2025-05-02 10:15:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746180960000|2025-05-02 10:16:00|||||||||13
1746181020000|2025-05-02 10:17:00|||||||||1
1746181120000|2025-05-02 10:18:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746181130000|2025-05-02 10:18:50|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|0
1746181500000|2025-05-02 10:25:00|||||||||1
1746181770000|2025-05-02 10:29:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746181780000|2025-05-02 10:29:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|5
1746181820000|2025-05-02 10:30:20|||||||||5
1746181890000|2025-05-02 10:31:30|||||||||4
1746181920000|2025-05-02 10:32:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1746181930000|2025-05-02 10:32:10|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746181940000|2025-05-02 10:32:20|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1746181950000|2025-05-02 10:32:30|23.34|23.18|23.36|23.2|23.36|23.2|23.33|23.17|0
1746182020000|2025-05-02 10:33:40|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1746182030000|2025-05-02 10:33:50|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1746182040000|2025-05-02 10:34:00|23.34|23.18|23.36|23.2|23.36|23.2|23.33|23.17|1
1746182080000|2025-05-02 10:34:40|||||||||2
1746182260000|2025-05-02 10:37:40|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|28
1746182270000|2025-05-02 10:37:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746182310000|2025-05-02 10:38:30|23.41|23.25|23.39|23.23|23.41|23.25|23.38|23.22|5
1746182320000|2025-05-02 10:38:40|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|0
1746182330000|2025-05-02 10:38:50|23.39|23.23|23.41|23.25|23.41|23.25|23.38|23.22|0
1746182340000|2025-05-02 10:39:00|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746182350000|2025-05-02 10:39:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746182360000|2025-05-02 10:39:20|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|1
1746182640000|2025-05-02 10:44:00|||||||||1
1746182870000|2025-05-02 10:47:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|26
1746182890000|2025-05-02 10:48:10|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|7
1746182940000|2025-05-02 10:49:00|||||||||1
1746182950000|2025-05-02 10:49:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|3
1746182970000|2025-05-02 10:49:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746183010000|2025-05-02 10:50:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746183020000|2025-05-02 10:50:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746183040000|2025-05-02 10:50:40|23.42|23.26|23.41|23.25|23.43|23.27|23.41|23.25|0
1746183120000|2025-05-02 10:52:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|0
1746183210000|2025-05-02 10:53:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183390000|2025-05-02 10:56:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746183430000|2025-05-02 10:57:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746183460000|2025-05-02 10:57:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183470000|2025-05-02 10:57:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183490000|2025-05-02 10:58:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183520000|2025-05-02 10:58:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746183530000|2025-05-02 10:58:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746183550000|2025-05-02 10:59:10|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|0
1746183560000|2025-05-02 10:59:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746183570000|2025-05-02 10:59:30|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183590000|2025-05-02 10:59:50|||||||||1
1746183610000|2025-05-02 11:00:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746183630000|2025-05-02 11:00:30|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1746183640000|2025-05-02 11:00:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746183660000|2025-05-02 11:01:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746183670000|2025-05-02 11:01:10|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|0
1746183700000|2025-05-02 11:01:40|||||||||14
1746183720000|2025-05-02 11:02:00|||||||||1
1746184010000|2025-05-02 11:06:50|||||||||1
1746184100000|2025-05-02 11:08:20|||||||||1
1746184140000|2025-05-02 11:09:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|28
1746184200000|2025-05-02 11:10:00|||||||||1
1746184340000|2025-05-02 11:12:20|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|33
1746184380000|2025-05-02 11:13:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|28
1746184400000|2025-05-02 11:13:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746184630000|2025-05-02 11:17:10|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|3
1746184640000|2025-05-02 11:17:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746184670000|2025-05-02 11:17:50|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746184680000|2025-05-02 11:18:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|13
1746184720000|2025-05-02 11:18:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746184740000|2025-05-02 11:19:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746184760000|2025-05-02 11:19:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746184770000|2025-05-02 11:19:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746184800000|2025-05-02 11:20:00|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|0
1746184850000|2025-05-02 11:20:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746184860000|2025-05-02 11:21:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746184900000|2025-05-02 11:21:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746184950000|2025-05-02 11:22:30|23.41|23.25|23.41|23.25|23.41|23.25|23.38|23.22|5
1746184970000|2025-05-02 11:22:50|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1746184980000|2025-05-02 11:23:00|||||||||1
1746185030000|2025-05-02 11:23:50|||||||||2
1746185470000|2025-05-02 11:31:10|||||||||1
1746185480000|2025-05-02 11:31:20|23.42|23.26|23.41|23.25|23.43|23.27|23.41|23.25|5
1746185490000|2025-05-02 11:31:30|23.42|23.26|23.46|23.3|23.46|23.3|23.42|23.26|4
1746185740000|2025-05-02 11:35:40|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|64
1746185820000|2025-05-02 11:37:00|||||||||2
1746186060000|2025-05-02 11:41:00|||||||||5
1746186140000|2025-05-02 11:42:20|||||||||6
1746186250000|2025-05-02 11:44:10|||||||||3
1746186300000|2025-05-02 11:45:00|23.44|23.28|23.46|23.3|23.46|23.3|23.43|23.27|1
1746186330000|2025-05-02 11:45:30|||||||||14
1746186520000|2025-05-02 11:48:40|||||||||5
1746186600000|2025-05-02 11:50:00|||||||||1
1746186820000|2025-05-02 11:53:40|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|19
1746186950000|2025-05-02 11:55:50|||||||||2
1746186960000|2025-05-02 11:56:00|||||||||1
1746187030000|2025-05-02 11:57:10|||||||||14
1746187060000|2025-05-02 11:57:40|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|10
1746187070000|2025-05-02 11:57:50|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|0
1746187140000|2025-05-02 11:59:00|||||||||14
1746187150000|2025-05-02 11:59:10|23.42|23.26|23.41|23.25|23.44|23.28|23.41|23.25|10
1746187160000|2025-05-02 11:59:20|||||||||1
1746187200000|2025-05-02 12:00:00|||||||||47
1746187220000|2025-05-02 12:00:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1746187230000|2025-05-02 12:00:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1746187240000|2025-05-02 12:00:40|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746187250000|2025-05-02 12:00:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|5
1746187260000|2025-05-02 12:01:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|2
1746187270000|2025-05-02 12:01:10|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|2
1746187280000|2025-05-02 12:01:20|||||||||1
1746187310000|2025-05-02 12:01:50|||||||||5
1746187410000|2025-05-02 12:03:30|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|4
1746187430000|2025-05-02 12:03:50|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746187450000|2025-05-02 12:04:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|0
1746187460000|2025-05-02 12:04:20|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|1
1746187470000|2025-05-02 12:04:30|||||||||1
1746187650000|2025-05-02 12:07:30|||||||||1
1746187800000|2025-05-02 12:10:00|||||||||4
1746188030000|2025-05-02 12:13:50|||||||||1
1746188060000|2025-05-02 12:14:20|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|9
1746188100000|2025-05-02 12:15:00|||||||||1
1746188240000|2025-05-02 12:17:20|||||||||2
1746188380000|2025-05-02 12:19:40|||||||||6
1746188390000|2025-05-02 12:19:50|||||||||2
1746188440000|2025-05-02 12:20:40|||||||||2
1746188500000|2025-05-02 12:21:40|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|6
1746188520000|2025-05-02 12:22:00|||||||||2
1746188530000|2025-05-02 12:22:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|71
1746188550000|2025-05-02 12:22:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|7
1746188560000|2025-05-02 12:22:40|||||||||8
1746188570000|2025-05-02 12:22:50|23.39|23.23|23.38|23.22|23.41|23.25|23.38|23.22|15
1746188670000|2025-05-02 12:24:30|||||||||1
1746188740000|2025-05-02 12:25:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1746188760000|2025-05-02 12:26:00|||||||||5
1746188790000|2025-05-02 12:26:30|||||||||2
1746188810000|2025-05-02 12:26:50|||||||||1
1746188820000|2025-05-02 12:27:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|4
1746188830000|2025-05-02 12:27:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|8
1746188850000|2025-05-02 12:27:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746188860000|2025-05-02 12:27:40|||||||||2
1746188880000|2025-05-02 12:28:00|23.34|23.18|23.34|23.18|23.35|23.19|23.34|23.18|4
1746188920000|2025-05-02 12:28:40|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|1
1746188930000|2025-05-02 12:28:50|||||||||7
1746188940000|2025-05-02 12:29:00|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|3
1746188950000|2025-05-02 12:29:10|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|10
1746188960000|2025-05-02 12:29:20|||||||||10
1746188970000|2025-05-02 12:29:30|||||||||8
1746188980000|2025-05-02 12:29:40|23.33|23.17|23.32|23.16|23.34|23.18|23.32|23.16|5
1746188990000|2025-05-02 12:29:50|23.3|23.14|23.3|23.14|23.32|23.16|23.3|23.14|1
1746189000000|2025-05-02 12:30:00|23.32|23.16|23.19|23.03|23.32|23.16|23.11|22.95|269
1746189010000|2025-05-02 12:30:10|23.21|23.05|23.14|22.98|23.21|23.05|23.11|22.95|79
1746189020000|2025-05-02 12:30:20|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|63
1746189030000|2025-05-02 12:30:30|23.11|22.95|23.12|22.96|23.16|23|23.11|22.95|50
1746189040000|2025-05-02 12:30:40|||||||||11
1746189050000|2025-05-02 12:30:50|23.13|22.97|23.06|22.9|23.16|23|23.06|22.9|117
1746189060000|2025-05-02 12:31:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|19
1746189070000|2025-05-02 12:31:10|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|3
1746189080000|2025-05-02 12:31:20|23.02|22.86|23.01|22.85|23.03|22.87|23.01|22.85|5
1746189090000|2025-05-02 12:31:30|23.03|22.87|23.06|22.9|23.07|22.91|23.03|22.87|58
1746189100000|2025-05-02 12:31:40|23.03|22.87|23.08|22.92|23.08|22.92|23.03|22.87|49
1746189110000|2025-05-02 12:31:50|23.09|22.93|23.07|22.91|23.09|22.93|23.06|22.9|9
1746189120000|2025-05-02 12:32:00|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|2
1746189130000|2025-05-02 12:32:10|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|3
1746189140000|2025-05-02 12:32:20|||||||||8
1746189150000|2025-05-02 12:32:30|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|16
1746189160000|2025-05-02 12:32:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|1
1746189170000|2025-05-02 12:32:50|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|39
1746189180000|2025-05-02 12:33:00|||||||||9
1746189190000|2025-05-02 12:33:10|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|1
1746189200000|2025-05-02 12:33:20|23.07|22.91|23.11|22.95|23.11|22.95|23.03|22.87|162
1746189210000|2025-05-02 12:33:30|23.09|22.93|23.09|22.93|23.11|22.95|23.08|22.92|5
1746189220000|2025-05-02 12:33:40|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|0
1746189230000|2025-05-02 12:33:50|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|0
1746189240000|2025-05-02 12:34:00|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|15
1746189250000|2025-05-02 12:34:10|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|1
1746189260000|2025-05-02 12:34:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746189270000|2025-05-02 12:34:30|||||||||35
1746189280000|2025-05-02 12:34:40|23.11|22.95|23.09|22.93|23.11|22.95|23.08|22.92|0
1746189290000|2025-05-02 12:34:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|26
1746189300000|2025-05-02 12:35:00|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|2
1746189310000|2025-05-02 12:35:10|23.09|22.93|23.08|22.92|23.11|22.95|23.08|22.92|0
1746189320000|2025-05-02 12:35:20|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|16
1746189330000|2025-05-02 12:35:30|23.09|22.93|23.09|22.93|23.11|22.95|23.08|22.92|57
1746189340000|2025-05-02 12:35:40|23.11|22.95|23.11|22.95|23.11|22.95|23.06|22.9|97
1746189350000|2025-05-02 12:35:50|||||||||2
1746189360000|2025-05-02 12:36:00|||||||||1
1746189380000|2025-05-02 12:36:20|23.09|22.93|23.09|22.93|23.11|22.95|23.09|22.93|48
1746189390000|2025-05-02 12:36:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746189400000|2025-05-02 12:36:40|23.09|22.93|23.06|22.9|23.11|22.95|23.06|22.9|134
1746189430000|2025-05-02 12:37:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|25
1746189440000|2025-05-02 12:37:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|6
1746189450000|2025-05-02 12:37:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|41
1746189460000|2025-05-02 12:37:40|23.01|22.85|23.01|22.85|23.01|22.85|22.98|22.82|14
1746189470000|2025-05-02 12:37:50|22.99|22.83|23.01|22.85|23.01|22.85|22.98|22.82|9
1746189480000|2025-05-02 12:38:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|1
1746189520000|2025-05-02 12:38:40|||||||||19
1746189530000|2025-05-02 12:38:50|||||||||1
1746189540000|2025-05-02 12:39:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|11
1746189550000|2025-05-02 12:39:10|23.01|22.85|22.99|22.83|23.01|22.85|22.99|22.83|3
1746189560000|2025-05-02 12:39:20|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|2
1746189580000|2025-05-02 12:39:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|2
1746189590000|2025-05-02 12:39:50|||||||||2
1746189600000|2025-05-02 12:40:00|||||||||1
1746189610000|2025-05-02 12:40:10|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|21
1746189620000|2025-05-02 12:40:20|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|2
1746189630000|2025-05-02 12:40:30|23.06|22.9|23.06|22.9|23.06|22.9|23.04|22.88|5
1746189660000|2025-05-02 12:41:00|||||||||2
1746189700000|2025-05-02 12:41:40|||||||||16
1746189710000|2025-05-02 12:41:50|||||||||33
1746189720000|2025-05-02 12:42:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|3
1746189730000|2025-05-02 12:42:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|29
1746189750000|2025-05-02 12:42:30|||||||||2
1746189760000|2025-05-02 12:42:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|72
1746189780000|2025-05-02 12:43:00|||||||||6
1746189790000|2025-05-02 12:43:10|||||||||14
1746189800000|2025-05-02 12:43:20|23.12|22.96|23.11|22.95|23.13|22.97|23.11|22.95|15
1746189810000|2025-05-02 12:43:30|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|54
1746189830000|2025-05-02 12:43:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|53
1746189840000|2025-05-02 12:44:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|28
1746189900000|2025-05-02 12:45:00|||||||||3
1746189910000|2025-05-02 12:45:10|||||||||12
1746189920000|2025-05-02 12:45:20|||||||||1
1746189930000|2025-05-02 12:45:30|||||||||3
1746189940000|2025-05-02 12:45:40|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|13
1746189950000|2025-05-02 12:45:50|23.07|22.91|23.08|22.92|23.08|22.92|23.06|22.9|16
1746189960000|2025-05-02 12:46:00|23.07|22.91|23.08|22.92|23.08|22.92|23.06|22.9|4
1746189970000|2025-05-02 12:46:10|23.07|22.91|23.06|22.9|23.08|22.92|23.06|22.9|1
1746190020000|2025-05-02 12:47:00|||||||||21
1746190030000|2025-05-02 12:47:10|||||||||3
1746190040000|2025-05-02 12:47:20|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|47
1746190070000|2025-05-02 12:47:50|||||||||3
1746190080000|2025-05-02 12:48:00|||||||||9
1746190090000|2025-05-02 12:48:10|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|53
1746190100000|2025-05-02 12:48:20|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|0
1746190110000|2025-05-02 12:48:30|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|1
1746190120000|2025-05-02 12:48:40|||||||||1
1746190140000|2025-05-02 12:49:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|21
1746190150000|2025-05-02 12:49:10|||||||||1
1746190170000|2025-05-02 12:49:30|||||||||1
1746190210000|2025-05-02 12:50:10|||||||||5
1746190230000|2025-05-02 12:50:30|||||||||2
1746190240000|2025-05-02 12:50:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|41
1746190250000|2025-05-02 12:50:50|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|6
1746190260000|2025-05-02 12:51:00|23.08|22.92|23.08|22.92|23.11|22.95|23.08|22.92|7
1746190270000|2025-05-02 12:51:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|5
1746190280000|2025-05-02 12:51:20|||||||||2
1746190330000|2025-05-02 12:52:10|||||||||3
1746190340000|2025-05-02 12:52:20|||||||||1
1746190350000|2025-05-02 12:52:30|||||||||1
1746190380000|2025-05-02 12:53:00|||||||||5
1746190410000|2025-05-02 12:53:30|||||||||31
1746190420000|2025-05-02 12:53:40|||||||||6
1746190430000|2025-05-02 12:53:50|||||||||1
1746190450000|2025-05-02 12:54:10|23.06|22.9|23.11|22.95|23.11|22.95|23.06|22.9|54
1746190460000|2025-05-02 12:54:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|20
1746190470000|2025-05-02 12:54:30|||||||||1
1746190480000|2025-05-02 12:54:40|||||||||39
1746190500000|2025-05-02 12:55:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746190510000|2025-05-02 12:55:10|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|7
1746190540000|2025-05-02 12:55:40|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|24
1746190590000|2025-05-02 12:56:30|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|18
1746190610000|2025-05-02 12:56:50|||||||||2
1746190620000|2025-05-02 12:57:00|||||||||2
1746190640000|2025-05-02 12:57:20|||||||||19
1746190680000|2025-05-02 12:58:00|||||||||10
1746190690000|2025-05-02 12:58:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|50
1746190710000|2025-05-02 12:58:30|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|18
1746190720000|2025-05-02 12:58:40|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|0
1746190740000|2025-05-02 12:59:00|||||||||2
1746190800000|2025-05-02 13:00:00|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|67
1746190810000|2025-05-02 13:00:10|||||||||15
1746190820000|2025-05-02 13:00:20|||||||||1
1746190850000|2025-05-02 13:00:50|||||||||10
1746190870000|2025-05-02 13:01:10|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|110
1746190880000|2025-05-02 13:01:20|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|58
1746190890000|2025-05-02 13:01:30|23.08|22.92|23.07|22.91|23.08|22.92|23.06|22.9|172
1746190900000|2025-05-02 13:01:40|23.08|22.92|23.08|22.92|23.08|22.92|23.07|22.91|2
1746190920000|2025-05-02 13:02:00|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|1
1746190930000|2025-05-02 13:02:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|1
1746190940000|2025-05-02 13:02:20|||||||||50
1746190950000|2025-05-02 13:02:30|||||||||1
1746190960000|2025-05-02 13:02:40|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1746191040000|2025-05-02 13:04:00|||||||||1
1746191090000|2025-05-02 13:04:50|||||||||1
1746191180000|2025-05-02 13:06:20|||||||||1
1746191220000|2025-05-02 13:07:00|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1746191230000|2025-05-02 13:07:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1746191240000|2025-05-02 13:07:20|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1746191260000|2025-05-02 13:07:40|23.03|22.87|23.08|22.92|23.08|22.92|23.03|22.87|156
1746191280000|2025-05-02 13:08:00|||||||||1
1746191300000|2025-05-02 13:08:20|||||||||20
1746191310000|2025-05-02 13:08:30|||||||||1
1746191340000|2025-05-02 13:09:00|||||||||4
1746191350000|2025-05-02 13:09:10|||||||||85
1746191360000|2025-05-02 13:09:20|23.07|22.91|23.03|22.87|23.08|22.92|23.03|22.87|68
1746191380000|2025-05-02 13:09:40|23.05|22.89|23.03|22.87|23.08|22.92|23.03|22.87|15
1746191420000|2025-05-02 13:10:20|||||||||1
1746191440000|2025-05-02 13:10:40|||||||||1
1746191460000|2025-05-02 13:11:00|||||||||10
1746191480000|2025-05-02 13:11:20|||||||||1
1746191490000|2025-05-02 13:11:30|23.04|22.88|23.06|22.9|23.06|22.9|23.03|22.87|1
1746191520000|2025-05-02 13:12:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746191530000|2025-05-02 13:12:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746191590000|2025-05-02 13:13:10|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|2
1746191600000|2025-05-02 13:13:20|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|1
1746191660000|2025-05-02 13:14:20|||||||||2
1746191670000|2025-05-02 13:14:30|||||||||1
1746191680000|2025-05-02 13:14:40|||||||||1
1746191700000|2025-05-02 13:15:00|||||||||1
1746191740000|2025-05-02 13:15:40|||||||||1
1746191750000|2025-05-02 13:15:50|||||||||2
1746191770000|2025-05-02 13:16:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|190
1746191780000|2025-05-02 13:16:20|||||||||20
1746191800000|2025-05-02 13:16:40|||||||||1
1746191840000|2025-05-02 13:17:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746191870000|2025-05-02 13:17:50|||||||||1
1746191880000|2025-05-02 13:18:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746191900000|2025-05-02 13:18:20|||||||||1
1746191980000|2025-05-02 13:19:40|||||||||1
1746191990000|2025-05-02 13:19:50|||||||||2
1746192040000|2025-05-02 13:20:40|||||||||21
1746192100000|2025-05-02 13:21:40|||||||||36
1746192110000|2025-05-02 13:21:50|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|47
1746192200000|2025-05-02 13:23:20|||||||||2
1746192210000|2025-05-02 13:23:30|||||||||2
1746192230000|2025-05-02 13:23:50|||||||||2
1746192260000|2025-05-02 13:24:20|||||||||3
1746192270000|2025-05-02 13:24:30|||||||||2
1746192320000|2025-05-02 13:25:20|||||||||5
1746192330000|2025-05-02 13:25:30|||||||||1
1746192360000|2025-05-02 13:26:00|||||||||1
1746192380000|2025-05-02 13:26:20|||||||||2
1746192400000|2025-05-02 13:26:40|||||||||2
1746192420000|2025-05-02 13:27:00|||||||||1
1746192430000|2025-05-02 13:27:10|||||||||1
1746192440000|2025-05-02 13:27:20|||||||||1
1746192460000|2025-05-02 13:27:40|||||||||54
1746192480000|2025-05-02 13:28:00|||||||||46
1746192490000|2025-05-02 13:28:10|||||||||1
1746192510000|2025-05-02 13:28:30|||||||||2
1746192520000|2025-05-02 13:28:40|||||||||28
1746192530000|2025-05-02 13:28:50|||||||||13
1746192540000|2025-05-02 13:29:00|||||||||3
1746192550000|2025-05-02 13:29:10|||||||||9
1746192560000|2025-05-02 13:29:20|||||||||5
1746192570000|2025-05-02 13:29:30|||||||||4
1746192580000|2025-05-02 13:29:40|||||||||3
1746192590000|2025-05-02 13:29:50|||||||||6
1746192600000|2025-05-02 13:30:00|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|352
1746192610000|2025-05-02 13:30:10|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|173
1746192620000|2025-05-02 13:30:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|5
1746192630000|2025-05-02 13:30:30|||||||||3
1746192640000|2025-05-02 13:30:40|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|78
1746192650000|2025-05-02 13:30:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|59
1746192660000|2025-05-02 13:31:00|||||||||2
1746192670000|2025-05-02 13:31:10|||||||||14
1746192680000|2025-05-02 13:31:20|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|35
1746192690000|2025-05-02 13:31:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|29
1746192700000|2025-05-02 13:31:40|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|2
1746192710000|2025-05-02 13:31:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|10
1746192720000|2025-05-02 13:32:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|13
1746192730000|2025-05-02 13:32:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|9
1746192740000|2025-05-02 13:32:20|||||||||13
1746192750000|2025-05-02 13:32:30|||||||||4
1746192760000|2025-05-02 13:32:40|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|15
1746192770000|2025-05-02 13:32:50|||||||||7
1746192780000|2025-05-02 13:33:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|34
1746192790000|2025-05-02 13:33:10|||||||||52
1746192800000|2025-05-02 13:33:20|||||||||4
1746192810000|2025-05-02 13:33:30|||||||||1
1746192820000|2025-05-02 13:33:40|||||||||1
1746192830000|2025-05-02 13:33:50|||||||||10
1746192840000|2025-05-02 13:34:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|1
1746192850000|2025-05-02 13:34:10|||||||||9
1746192860000|2025-05-02 13:34:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|54
1746192870000|2025-05-02 13:34:30|||||||||9
1746192880000|2025-05-02 13:34:40|||||||||7
1746192890000|2025-05-02 13:34:50|||||||||1
1746192900000|2025-05-02 13:35:00|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|72
1746192910000|2025-05-02 13:35:10|||||||||1
1746192920000|2025-05-02 13:35:20|||||||||5
1746192930000|2025-05-02 13:35:30|||||||||3
1746192940000|2025-05-02 13:35:40|||||||||1
1746192950000|2025-05-02 13:35:50|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|26
1746192960000|2025-05-02 13:36:00|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|17
1746192970000|2025-05-02 13:36:10|||||||||5
1746192980000|2025-05-02 13:36:20|||||||||5
1746192990000|2025-05-02 13:36:30|||||||||1
1746193000000|2025-05-02 13:36:40|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|29
1746193010000|2025-05-02 13:36:50|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|64
1746193020000|2025-05-02 13:37:00|23.08|22.92|23.1|22.94|23.13|22.97|23.08|22.92|51
1746193030000|2025-05-02 13:37:10|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|6
1746193040000|2025-05-02 13:37:20|23.08|22.92|23.1|22.94|23.13|22.97|23.08|22.92|4
1746193050000|2025-05-02 13:37:30|23.09|22.93|23.08|22.92|23.1|22.94|23.08|22.92|23
1746193060000|2025-05-02 13:37:40|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|18
1746193070000|2025-05-02 13:37:50|23.12|22.96|23.1|22.94|23.13|22.97|23.1|22.94|2
1746193080000|2025-05-02 13:38:00|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|16
1746193090000|2025-05-02 13:38:10|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|7
1746193100000|2025-05-02 13:38:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1746193110000|2025-05-02 13:38:30|||||||||2
1746193120000|2025-05-02 13:38:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|7
1746193130000|2025-05-02 13:38:50|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|4
1746193140000|2025-05-02 13:39:00|23.03|22.87|23.08|22.92|23.08|22.92|23.03|22.87|34
1746193150000|2025-05-02 13:39:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|1
1746193200000|2025-05-02 13:40:00|||||||||1
1746193210000|2025-05-02 13:40:10|||||||||6
1746193250000|2025-05-02 13:40:50|||||||||1
1746193270000|2025-05-02 13:41:10|||||||||6
1746193280000|2025-05-02 13:41:20|||||||||1
1746193290000|2025-05-02 13:41:30|||||||||1
1746193300000|2025-05-02 13:41:40|||||||||2
1746193310000|2025-05-02 13:41:50|||||||||1
1746193320000|2025-05-02 13:42:00|||||||||1
1746193330000|2025-05-02 13:42:10|||||||||2
1746193340000|2025-05-02 13:42:20|||||||||1
1746193350000|2025-05-02 13:42:30|||||||||6
1746193360000|2025-05-02 13:42:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|8
1746193370000|2025-05-02 13:42:50|||||||||8
1746193380000|2025-05-02 13:43:00|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|63
1746193390000|2025-05-02 13:43:10|23.06|22.9|23.08|22.92|23.08|22.92|23.04|22.88|100
1746193410000|2025-05-02 13:43:30|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|22
1746193420000|2025-05-02 13:43:40|23.04|22.88|23.03|22.87|23.06|22.9|23.03|22.87|0
1746193430000|2025-05-02 13:43:50|||||||||5
1746193440000|2025-05-02 13:44:00|23.04|22.88|23.03|22.87|23.06|22.9|23.01|22.85|22
1746193450000|2025-05-02 13:44:10|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|12
1746193460000|2025-05-02 13:44:20|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|40
1746193470000|2025-05-02 13:44:30|23.03|22.87|23.03|22.87|23.03|22.87|23.01|22.85|43
1746193480000|2025-05-02 13:44:40|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|17
1746193490000|2025-05-02 13:44:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|31
1746193500000|2025-05-02 13:45:00|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|39
1746193510000|2025-05-02 13:45:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|63
1746193520000|2025-05-02 13:45:20|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|8
1746193530000|2025-05-02 13:45:30|||||||||14
1746193540000|2025-05-02 13:45:40|||||||||1
1746193550000|2025-05-02 13:45:50|||||||||8
1746193560000|2025-05-02 13:46:00|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|63
1746193570000|2025-05-02 13:46:10|23.03|22.87|23.01|22.85|23.06|22.9|23.01|22.85|7
1746193580000|2025-05-02 13:46:20|||||||||4
1746193600000|2025-05-02 13:46:40|||||||||6
1746193620000|2025-05-02 13:47:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|10
1746193630000|2025-05-02 13:47:10|23.04|22.88|23.03|22.87|23.06|22.9|23.03|22.87|4
1746193640000|2025-05-02 13:47:20|23.04|22.88|23.08|22.92|23.08|22.92|23.03|22.87|36
1746193660000|2025-05-02 13:47:40|23.06|22.9|23.06|22.9|23.08|22.92|23.06|22.9|14
1746193670000|2025-05-02 13:47:50|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|11
1746193680000|2025-05-02 13:48:00|||||||||26
1746193690000|2025-05-02 13:48:10|||||||||7
1746193700000|2025-05-02 13:48:20|||||||||16
1746193710000|2025-05-02 13:48:30|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|0
1746193720000|2025-05-02 13:48:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|133
1746193730000|2025-05-02 13:48:50|||||||||12
1746193740000|2025-05-02 13:49:00|23.11|22.95|23.13|22.97|23.13|22.97|23.08|22.92|26
1746193760000|2025-05-02 13:49:20|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|4
1746193770000|2025-05-02 13:49:30|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|31
1746193780000|2025-05-02 13:49:40|||||||||10
1746193790000|2025-05-02 13:49:50|||||||||5
1746193810000|2025-05-02 13:50:10|||||||||1
1746193820000|2025-05-02 13:50:20|||||||||2
1746193830000|2025-05-02 13:50:30|||||||||3
1746193840000|2025-05-02 13:50:40|||||||||3
1746193850000|2025-05-02 13:50:50|||||||||1
1746193860000|2025-05-02 13:51:00|||||||||2
1746193870000|2025-05-02 13:51:10|||||||||1
1746193880000|2025-05-02 13:51:20|23.15|22.99|23.15|22.99|23.18|23.02|23.13|22.97|125
1746193890000|2025-05-02 13:51:30|23.14|22.98|23.18|23.02|23.18|23.02|23.13|22.97|9
1746193900000|2025-05-02 13:51:40|||||||||3
1746193910000|2025-05-02 13:51:50|||||||||11
1746193930000|2025-05-02 13:52:10|||||||||6
1746193940000|2025-05-02 13:52:20|||||||||10
1746193950000|2025-05-02 13:52:30|23.2|23.04|23.23|23.07|23.23|23.07|23.18|23.02|9
1746193960000|2025-05-02 13:52:40|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|22
1746193970000|2025-05-02 13:52:50|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|8
1746193980000|2025-05-02 13:53:00|23.2|23.04|23.18|23.02|23.22|23.06|23.18|23.02|47
1746193990000|2025-05-02 13:53:10|23.19|23.03|23.18|23.02|23.2|23.04|23.18|23.02|13
1746194000000|2025-05-02 13:53:20|23.16|23|23.13|22.97|23.16|23|23.13|22.97|61
1746194020000|2025-05-02 13:53:40|||||||||5
1746194040000|2025-05-02 13:54:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|50
1746194050000|2025-05-02 13:54:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|2
1746194070000|2025-05-02 13:54:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|63
1746194080000|2025-05-02 13:54:40|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|31
1746194090000|2025-05-02 13:54:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|29
1746194100000|2025-05-02 13:55:00|23.12|22.96|23.11|22.95|23.13|22.97|23.11|22.95|24
1746194110000|2025-05-02 13:55:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|14
1746194130000|2025-05-02 13:55:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|11
1746194140000|2025-05-02 13:55:40|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|7
1746194150000|2025-05-02 13:55:50|||||||||7
1746194160000|2025-05-02 13:56:00|||||||||2
1746194170000|2025-05-02 13:56:10|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|39
1746194180000|2025-05-02 13:56:20|||||||||5
1746194190000|2025-05-02 13:56:30|||||||||5
1746194200000|2025-05-02 13:56:40|||||||||5
1746194210000|2025-05-02 13:56:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|42
1746194220000|2025-05-02 13:57:00|||||||||12
1746194230000|2025-05-02 13:57:10|||||||||5
1746194250000|2025-05-02 13:57:30|||||||||1
1746194260000|2025-05-02 13:57:40|||||||||3
1746194270000|2025-05-02 13:57:50|23.16|23|23.18|23.02|23.18|23.02|23.16|23|21
1746194280000|2025-05-02 13:58:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|68
1746194300000|2025-05-02 13:58:20|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|31
1746194310000|2025-05-02 13:58:30|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|42
1746194320000|2025-05-02 13:58:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|4
1746194330000|2025-05-02 13:58:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|15
1746194340000|2025-05-02 13:59:00|||||||||2
1746194350000|2025-05-02 13:59:10|||||||||16
1746194360000|2025-05-02 13:59:20|||||||||2
1746194370000|2025-05-02 13:59:30|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|8
1746194390000|2025-05-02 13:59:50|||||||||4
1746194400000|2025-05-02 14:00:00|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|49
1746194410000|2025-05-02 14:00:10|||||||||6
1746194420000|2025-05-02 14:00:20|||||||||1
1746194430000|2025-05-02 14:00:30|||||||||10
1746194460000|2025-05-02 14:01:00|||||||||1
1746194470000|2025-05-02 14:01:10|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|41
1746194480000|2025-05-02 14:01:20|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|6
1746194490000|2025-05-02 14:01:30|||||||||1
1746194510000|2025-05-02 14:01:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|4
1746194520000|2025-05-02 14:02:00|23.08|22.92|23.08|22.92|23.11|22.95|23.08|22.92|5
1746194530000|2025-05-02 14:02:10|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|145
1746194540000|2025-05-02 14:02:20|||||||||13
1746194550000|2025-05-02 14:02:30|23.07|22.91|23.06|22.9|23.08|22.92|23.06|22.9|16
1746194560000|2025-05-02 14:02:40|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|40
1746194570000|2025-05-02 14:02:50|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|24
1746194580000|2025-05-02 14:03:00|23.07|22.91|23.06|22.9|23.08|22.92|23.06|22.9|7
1746194590000|2025-05-02 14:03:10|||||||||20
1746194600000|2025-05-02 14:03:20|||||||||24
1746194610000|2025-05-02 14:03:30|||||||||1
1746194620000|2025-05-02 14:03:40|||||||||4
1746194630000|2025-05-02 14:03:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|42
1746194640000|2025-05-02 14:04:00|||||||||9
1746194660000|2025-05-02 14:04:20|23.1|22.94|23.13|22.97|23.13|22.97|23.1|22.94|14
1746194670000|2025-05-02 14:04:30|||||||||4
1746194690000|2025-05-02 14:04:50|||||||||1
1746194700000|2025-05-02 14:05:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|3
1746194730000|2025-05-02 14:05:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1746194750000|2025-05-02 14:05:50|||||||||3
1746194760000|2025-05-02 14:06:00|23.02|22.86|23.03|22.87|23.03|22.87|23.01|22.85|41
1746194780000|2025-05-02 14:06:20|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|4
1746194790000|2025-05-02 14:06:30|23.02|22.86|23.02|22.86|23.03|22.87|23.01|22.85|12
1746194800000|2025-05-02 14:06:40|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|11
1746194810000|2025-05-02 14:06:50|||||||||6
1746194820000|2025-05-02 14:07:00|||||||||2
1746194840000|2025-05-02 14:07:20|||||||||1
1746194850000|2025-05-02 14:07:30|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|16
1746194860000|2025-05-02 14:07:40|||||||||1
1746194870000|2025-05-02 14:07:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|1
1746194880000|2025-05-02 14:08:00|22.98|22.82|22.98|22.82|23.01|22.85|22.98|22.82|1
1746194890000|2025-05-02 14:08:10|22.99|22.83|22.99|22.83|23.01|22.85|22.98|22.82|2
1746194900000|2025-05-02 14:08:20|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|1
1746194910000|2025-05-02 14:08:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|3
1746194930000|2025-05-02 14:08:50|||||||||2
1746194940000|2025-05-02 14:09:00|||||||||2
1746194950000|2025-05-02 14:09:10|||||||||2
1746194960000|2025-05-02 14:09:20|||||||||2
1746194970000|2025-05-02 14:09:30|||||||||5
1746194980000|2025-05-02 14:09:40|||||||||12
1746194990000|2025-05-02 14:09:50|||||||||1
1746195000000|2025-05-02 14:10:00|||||||||3
1746195010000|2025-05-02 14:10:10|||||||||21
1746195020000|2025-05-02 14:10:20|||||||||1
1746195030000|2025-05-02 14:10:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|6
1746195040000|2025-05-02 14:10:40|||||||||2
1746195050000|2025-05-02 14:10:50|||||||||13
1746195060000|2025-05-02 14:11:00|||||||||21
1746195070000|2025-05-02 14:11:10|||||||||1
1746195080000|2025-05-02 14:11:20|||||||||3
1746195090000|2025-05-02 14:11:30|||||||||13
1746195100000|2025-05-02 14:11:40|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|14
1746195110000|2025-05-02 14:11:50|||||||||1
1746195120000|2025-05-02 14:12:00|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|33
1746195130000|2025-05-02 14:12:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|22
1746195140000|2025-05-02 14:12:20|22.92|22.76|22.96|22.8|22.96|22.8|22.92|22.76|2
1746195150000|2025-05-02 14:12:30|||||||||3
1746195160000|2025-05-02 14:12:40|||||||||3
1746195170000|2025-05-02 14:12:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746195180000|2025-05-02 14:13:00|22.93|22.77|22.93|22.77|22.96|22.8|22.91|22.75|48
1746195190000|2025-05-02 14:13:10|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|14
1746195210000|2025-05-02 14:13:30|||||||||1
1746195220000|2025-05-02 14:13:40|||||||||3
1746195230000|2025-05-02 14:13:50|||||||||1
1746195240000|2025-05-02 14:14:00|||||||||1
1746195260000|2025-05-02 14:14:20|||||||||5
1746195270000|2025-05-02 14:14:30|||||||||1
1746195280000|2025-05-02 14:14:40|||||||||1
1746195290000|2025-05-02 14:14:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|20
1746195300000|2025-05-02 14:15:00|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|10
1746195310000|2025-05-02 14:15:10|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|12
1746195320000|2025-05-02 14:15:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746195330000|2025-05-02 14:15:30|||||||||1
1746195340000|2025-05-02 14:15:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|27
1746195350000|2025-05-02 14:15:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746195360000|2025-05-02 14:16:00|||||||||16
1746195370000|2025-05-02 14:16:10|||||||||10
1746195380000|2025-05-02 14:16:20|||||||||1
1746195390000|2025-05-02 14:16:30|||||||||7
1746195400000|2025-05-02 14:16:40|||||||||7
1746195410000|2025-05-02 14:16:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746195420000|2025-05-02 14:17:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|27
1746195430000|2025-05-02 14:17:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|30
1746195440000|2025-05-02 14:17:20|||||||||5
1746195450000|2025-05-02 14:17:30|||||||||5
1746195460000|2025-05-02 14:17:40|||||||||18
1746195470000|2025-05-02 14:17:50|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|3
1746195480000|2025-05-02 14:18:00|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|49
1746195490000|2025-05-02 14:18:10|22.87|22.71|22.83|22.67|22.87|22.71|22.83|22.67|13
1746195500000|2025-05-02 14:18:20|22.86|22.7|22.88|22.72|22.88|22.72|22.83|22.67|32
1746195510000|2025-05-02 14:18:30|22.86|22.7|22.83|22.67|22.86|22.7|22.83|22.67|32
1746195520000|2025-05-02 14:18:40|||||||||2
1746195530000|2025-05-02 14:18:50|||||||||2
1746195540000|2025-05-02 14:19:00|||||||||1
1746195550000|2025-05-02 14:19:10|||||||||1
1746195560000|2025-05-02 14:19:20|||||||||1
1746195570000|2025-05-02 14:19:30|||||||||31
1746195580000|2025-05-02 14:19:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746195590000|2025-05-02 14:19:50|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|2
1746195600000|2025-05-02 14:20:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|28
1746195610000|2025-05-02 14:20:10|||||||||96
1746195620000|2025-05-02 14:20:20|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|24
1746195630000|2025-05-02 14:20:30|||||||||5
1746195640000|2025-05-02 14:20:40|||||||||2
1746195650000|2025-05-02 14:20:50|||||||||6
1746195670000|2025-05-02 14:21:10|||||||||1
1746195690000|2025-05-02 14:21:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|8
1746195700000|2025-05-02 14:21:40|22.89|22.73|22.91|22.75|22.91|22.75|22.88|22.72|12
1746195710000|2025-05-02 14:21:50|22.89|22.73|22.91|22.75|22.91|22.75|22.88|22.72|8
1746195720000|2025-05-02 14:22:00|22.89|22.73|22.88|22.72|22.91|22.75|22.88|22.72|9
1746195730000|2025-05-02 14:22:10|||||||||1
1746195740000|2025-05-02 14:22:20|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1746195750000|2025-05-02 14:22:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|11
1746195760000|2025-05-02 14:22:40|||||||||8
1746195770000|2025-05-02 14:22:50|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|51
1746195780000|2025-05-02 14:23:00|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|28
1746195790000|2025-05-02 14:23:10|||||||||3
1746195820000|2025-05-02 14:23:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|175
1746195830000|2025-05-02 14:23:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|5
1746195850000|2025-05-02 14:24:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|6
1746195860000|2025-05-02 14:24:20|||||||||25
1746195870000|2025-05-02 14:24:30|||||||||12
1746195880000|2025-05-02 14:24:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|98
1746195890000|2025-05-02 14:24:50|||||||||45
1746195900000|2025-05-02 14:25:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|10
1746195910000|2025-05-02 14:25:10|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|61
1746195930000|2025-05-02 14:25:30|||||||||1
1746195940000|2025-05-02 14:25:40|||||||||61
1746195960000|2025-05-02 14:26:00|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|49
1746195970000|2025-05-02 14:26:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|32
1746195980000|2025-05-02 14:26:20|||||||||2
1746195990000|2025-05-02 14:26:30|||||||||62
1746196000000|2025-05-02 14:26:40|||||||||3
1746196010000|2025-05-02 14:26:50|||||||||3
1746196020000|2025-05-02 14:27:00|||||||||10
1746196030000|2025-05-02 14:27:10|||||||||3
1746196040000|2025-05-02 14:27:20|||||||||1
1746196050000|2025-05-02 14:27:30|||||||||3
1746196060000|2025-05-02 14:27:40|||||||||14
1746196070000|2025-05-02 14:27:50|||||||||1
1746196080000|2025-05-02 14:28:00|||||||||20
1746196090000|2025-05-02 14:28:10|||||||||3
1746196100000|2025-05-02 14:28:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746196110000|2025-05-02 14:28:30|||||||||28
1746196120000|2025-05-02 14:28:40|||||||||5
1746196130000|2025-05-02 14:28:50|||||||||8
1746196140000|2025-05-02 14:29:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|11
1746196150000|2025-05-02 14:29:10|||||||||116
1746196160000|2025-05-02 14:29:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|29
1746196170000|2025-05-02 14:29:30|||||||||8
1746196180000|2025-05-02 14:29:40|||||||||1
1746196190000|2025-05-02 14:29:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|5
1746196200000|2025-05-02 14:30:00|||||||||2
1746196210000|2025-05-02 14:30:10|||||||||5
1746196220000|2025-05-02 14:30:20|||||||||1
1746196230000|2025-05-02 14:30:30|||||||||1
1746196260000|2025-05-02 14:31:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|36
1746196270000|2025-05-02 14:31:10|22.89|22.73|22.93|22.77|22.93|22.77|22.89|22.73|8
1746196280000|2025-05-02 14:31:20|||||||||12
1746196300000|2025-05-02 14:31:40|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|46
1746196310000|2025-05-02 14:31:50|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|7
1746196320000|2025-05-02 14:32:00|22.92|22.76|22.91|22.75|22.92|22.76|22.88|22.72|6
1746196330000|2025-05-02 14:32:10|22.89|22.73|22.88|22.72|22.91|22.75|22.88|22.72|5
1746196340000|2025-05-02 14:32:20|||||||||101
1746196350000|2025-05-02 14:32:30|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|31
1746196360000|2025-05-02 14:32:40|||||||||2
1746196370000|2025-05-02 14:32:50|||||||||4
1746196380000|2025-05-02 14:33:00|22.88|22.72|22.91|22.75|22.91|22.75|22.86|22.7|50
1746196390000|2025-05-02 14:33:10|22.89|22.73|22.88|22.72|22.91|22.75|22.88|22.72|1
1746196400000|2025-05-02 14:33:20|||||||||15
1746196420000|2025-05-02 14:33:40|||||||||12
1746196440000|2025-05-02 14:34:00|||||||||19
1746196450000|2025-05-02 14:34:10|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|7
1746196460000|2025-05-02 14:34:20|||||||||1
1746196480000|2025-05-02 14:34:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|75
1746196490000|2025-05-02 14:34:50|22.86|22.7|22.86|22.7|22.87|22.71|22.86|22.7|13
1746196500000|2025-05-02 14:35:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|4
1746196510000|2025-05-02 14:35:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|21
1746196540000|2025-05-02 14:35:40|||||||||1
1746196550000|2025-05-02 14:35:50|||||||||21
1746196560000|2025-05-02 14:36:00|||||||||2
1746196570000|2025-05-02 14:36:10|||||||||1
1746196610000|2025-05-02 14:36:50|||||||||16
1746196620000|2025-05-02 14:37:00|||||||||3
1746196640000|2025-05-02 14:37:20|||||||||24
1746196650000|2025-05-02 14:37:30|||||||||6
1746196660000|2025-05-02 14:37:40|||||||||4
1746196670000|2025-05-02 14:37:50|||||||||4
1746196680000|2025-05-02 14:38:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|5
1746196690000|2025-05-02 14:38:10|||||||||3
1746196700000|2025-05-02 14:38:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|72
1746196710000|2025-05-02 14:38:30|||||||||1
1746196720000|2025-05-02 14:38:40|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|2
1746196730000|2025-05-02 14:38:50|22.93|22.77|22.93|22.77|22.93|22.77|22.91|22.75|39
1746196740000|2025-05-02 14:39:00|||||||||1
1746196750000|2025-05-02 14:39:10|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|2
1746196760000|2025-05-02 14:39:20|||||||||3
1746196770000|2025-05-02 14:39:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1746196790000|2025-05-02 14:39:50|||||||||6
1746196800000|2025-05-02 14:40:00|||||||||14
1746196820000|2025-05-02 14:40:20|||||||||2
1746196830000|2025-05-02 14:40:30|||||||||1
1746196840000|2025-05-02 14:40:40|||||||||3
1746196860000|2025-05-02 14:41:00|||||||||3
1746196870000|2025-05-02 14:41:10|||||||||2
1746196880000|2025-05-02 14:41:20|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|4
1746196890000|2025-05-02 14:41:30|22.91|22.75|22.93|22.77|22.93|22.77|22.88|22.72|7
1746196920000|2025-05-02 14:42:00|||||||||2
1746196930000|2025-05-02 14:42:10|||||||||2
1746196950000|2025-05-02 14:42:30|||||||||3
1746196980000|2025-05-02 14:43:00|||||||||1
1746196990000|2025-05-02 14:43:10|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|28
1746197000000|2025-05-02 14:43:20|||||||||2
1746197010000|2025-05-02 14:43:30|||||||||2
1746197030000|2025-05-02 14:43:50|||||||||1
1746197040000|2025-05-02 14:44:00|||||||||31
1746197050000|2025-05-02 14:44:10|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|45
1746197060000|2025-05-02 14:44:20|||||||||7
1746197070000|2025-05-02 14:44:30|||||||||2
1746197090000|2025-05-02 14:44:50|||||||||4
1746197100000|2025-05-02 14:45:00|||||||||3
1746197110000|2025-05-02 14:45:10|||||||||2
1746197120000|2025-05-02 14:45:20|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|35
1746197130000|2025-05-02 14:45:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1746197150000|2025-05-02 14:45:50|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|5
1746197160000|2025-05-02 14:46:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|4
1746197170000|2025-05-02 14:46:10|22.9|22.74|22.93|22.77|22.95|22.79|22.9|22.74|19
1746197180000|2025-05-02 14:46:20|22.94|22.78|22.93|22.77|22.95|22.79|22.93|22.77|5
1746197190000|2025-05-02 14:46:30|||||||||1
1746197220000|2025-05-02 14:47:00|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|5
1746197240000|2025-05-02 14:47:20|22.92|22.76|22.9|22.74|22.93|22.77|22.9|22.74|0
1746197250000|2025-05-02 14:47:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|8
1746197260000|2025-05-02 14:47:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|3
1746197280000|2025-05-02 14:48:00|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|43
1746197290000|2025-05-02 14:48:10|||||||||17
1746197300000|2025-05-02 14:48:20|||||||||1
1746197310000|2025-05-02 14:48:30|22.95|22.79|22.95|22.79|22.95|22.79|22.93|22.77|31
1746197330000|2025-05-02 14:48:50|||||||||4
1746197340000|2025-05-02 14:49:00|||||||||1
1746197370000|2025-05-02 14:49:30|||||||||1
1746197380000|2025-05-02 14:49:40|||||||||1
1746197400000|2025-05-02 14:50:00|||||||||2
1746197410000|2025-05-02 14:50:10|||||||||5
1746197420000|2025-05-02 14:50:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|4
1746197430000|2025-05-02 14:50:30|||||||||6
1746197440000|2025-05-02 14:50:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|15
1746197450000|2025-05-02 14:50:50|22.94|22.78|22.95|22.79|22.95|22.79|22.93|22.77|2
1746197460000|2025-05-02 14:51:00|22.94|22.78|22.93|22.77|22.95|22.79|22.93|22.77|7
1746197470000|2025-05-02 14:51:10|22.94|22.78|22.95|22.79|22.95|22.79|22.93|22.77|13
1746197490000|2025-05-02 14:51:30|||||||||1
1746197520000|2025-05-02 14:52:00|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|4
1746197530000|2025-05-02 14:52:10|||||||||1
1746197540000|2025-05-02 14:52:20|||||||||1
1746197550000|2025-05-02 14:52:30|||||||||1
1746197560000|2025-05-02 14:52:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|23
1746197580000|2025-05-02 14:53:00|||||||||5
1746197590000|2025-05-02 14:53:10|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746197600000|2025-05-02 14:53:20|23|22.84|23|22.84|23|22.84|23|22.84|7
1746197610000|2025-05-02 14:53:30|||||||||6
1746197620000|2025-05-02 14:53:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|2
1746197640000|2025-05-02 14:54:00|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|29
1746197650000|2025-05-02 14:54:10|||||||||1
1746197660000|2025-05-02 14:54:20|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|7
1746197670000|2025-05-02 14:54:30|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|4
1746197680000|2025-05-02 14:54:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|3
1746197690000|2025-05-02 14:54:50|||||||||13
1746197700000|2025-05-02 14:55:00|||||||||1
1746197730000|2025-05-02 14:55:30|||||||||1
1746197740000|2025-05-02 14:55:40|||||||||2
1746197750000|2025-05-02 14:55:50|||||||||2
1746197760000|2025-05-02 14:56:00|||||||||2
1746197770000|2025-05-02 14:56:10|||||||||1
1746197790000|2025-05-02 14:56:30|||||||||5
1746197800000|2025-05-02 14:56:40|||||||||1
1746197810000|2025-05-02 14:56:50|22.95|22.79|22.95|22.79|22.98|22.82|22.95|22.79|27
1746197820000|2025-05-02 14:57:00|22.97|22.81|22.98|22.82|22.98|22.82|22.95|22.79|1
1746197830000|2025-05-02 14:57:10|22.97|22.81|22.98|22.82|22.98|22.82|22.95|22.79|1
1746197840000|2025-05-02 14:57:20|22.95|22.79|22.97|22.81|22.98|22.82|22.95|22.79|0
1746197850000|2025-05-02 14:57:30|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|7
1746197860000|2025-05-02 14:57:40|||||||||3
1746197880000|2025-05-02 14:58:00|23|22.84|23|22.84|23|22.84|23|22.84|58
1746197890000|2025-05-02 14:58:10|||||||||2
1746197900000|2025-05-02 14:58:20|||||||||2
1746197910000|2025-05-02 14:58:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|42
1746197920000|2025-05-02 14:58:40|||||||||2
1746197940000|2025-05-02 14:59:00|22.97|22.81|22.98|22.82|22.98|22.82|22.93|22.77|71
1746197950000|2025-05-02 14:59:10|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|2
1746197960000|2025-05-02 14:59:20|||||||||54
1746197980000|2025-05-02 14:59:40|||||||||1
1746197990000|2025-05-02 14:59:50|||||||||4
1746198010000|2025-05-02 15:00:10|||||||||1
1746198020000|2025-05-02 15:00:20|||||||||7
1746198040000|2025-05-02 15:00:40|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|128
1746198060000|2025-05-02 15:01:00|||||||||1
1746198070000|2025-05-02 15:01:10|||||||||1
1746198100000|2025-05-02 15:01:40|||||||||6
1746198120000|2025-05-02 15:02:00|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|19
1746198130000|2025-05-02 15:02:10|22.94|22.78|22.98|22.82|22.98|22.82|22.93|22.77|52
1746198140000|2025-05-02 15:02:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|7
1746198150000|2025-05-02 15:02:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|15
1746198160000|2025-05-02 15:02:40|22.94|22.78|22.95|22.79|22.98|22.82|22.93|22.77|7
1746198170000|2025-05-02 15:02:50|22.94|22.78|22.98|22.82|22.98|22.82|22.94|22.78|0
1746198180000|2025-05-02 15:03:00|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|0
1746198190000|2025-05-02 15:03:10|||||||||1
1746198210000|2025-05-02 15:03:30|||||||||4
1746198220000|2025-05-02 15:03:40|||||||||3
1746198230000|2025-05-02 15:03:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|14
1746198240000|2025-05-02 15:04:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|22
1746198250000|2025-05-02 15:04:10|22.93|22.77|22.98|22.82|22.98|22.82|22.93|22.77|3
1746198260000|2025-05-02 15:04:20|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|0
1746198270000|2025-05-02 15:04:30|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|41
1746198280000|2025-05-02 15:04:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|12
1746198290000|2025-05-02 15:04:50|22.95|22.79|22.95|22.79|22.95|22.79|22.93|22.77|2
1746198300000|2025-05-02 15:05:00|22.97|22.81|22.98|22.82|22.98|22.82|22.93|22.77|4
1746198310000|2025-05-02 15:05:10|||||||||6
1746198320000|2025-05-02 15:05:20|22.97|22.81|22.98|22.82|22.98|22.82|22.93|22.77|3
1746198330000|2025-05-02 15:05:30|22.97|22.81|22.95|22.79|22.98|22.82|22.93|22.77|18
1746198340000|2025-05-02 15:05:40|||||||||1
1746198360000|2025-05-02 15:06:00|||||||||3
1746198370000|2025-05-02 15:06:10|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|2
1746198380000|2025-05-02 15:06:20|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|0
1746198390000|2025-05-02 15:06:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|1
1746198400000|2025-05-02 15:06:40|22.95|22.79|22.97|22.81|22.98|22.82|22.95|22.79|2
1746198410000|2025-05-02 15:06:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1746198420000|2025-05-02 15:07:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746198430000|2025-05-02 15:07:10|||||||||1
1746198440000|2025-05-02 15:07:20|||||||||1
1746198470000|2025-05-02 15:07:50|||||||||1
1746198490000|2025-05-02 15:08:10|23|22.84|23|22.84|23|22.84|22.98|22.82|62
1746198500000|2025-05-02 15:08:20|||||||||1
1746198510000|2025-05-02 15:08:30|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|15
1746198520000|2025-05-02 15:08:40|||||||||1
1746198530000|2025-05-02 15:08:50|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|3
1746198550000|2025-05-02 15:09:10|||||||||3
1746198570000|2025-05-02 15:09:30|||||||||1
1746198590000|2025-05-02 15:09:50|23|22.84|23|22.84|23|22.84|23|22.84|44
1746198600000|2025-05-02 15:10:00|||||||||1
1746198610000|2025-05-02 15:10:10|22.98|22.82|23|22.84|23|22.84|22.98|22.82|8
1746198620000|2025-05-02 15:10:20|22.98|22.82|23|22.84|23|22.84|22.98|22.82|2
1746198630000|2025-05-02 15:10:30|||||||||1
1746198670000|2025-05-02 15:11:10|||||||||1
1746198680000|2025-05-02 15:11:20|||||||||4
1746198700000|2025-05-02 15:11:40|22.98|22.82|23|22.84|23|22.84|22.98|22.82|4
1746198710000|2025-05-02 15:11:50|22.98|22.82|23|22.84|23|22.84|22.98|22.82|16
1746198720000|2025-05-02 15:12:00|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|0
1746198730000|2025-05-02 15:12:10|23|22.84|23|22.84|23|22.84|22.99|22.83|13
1746198740000|2025-05-02 15:12:20|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|0
1746198750000|2025-05-02 15:12:30|22.99|22.83|23|22.84|23|22.84|22.98|22.82|12
1746198760000|2025-05-02 15:12:40|||||||||2
1746198770000|2025-05-02 15:12:50|22.98|22.82|23|22.84|23|22.84|22.98|22.82|4
1746198780000|2025-05-02 15:13:00|||||||||1
1746198800000|2025-05-02 15:13:20|22.98|22.82|23|22.84|23|22.84|22.98|22.82|6
1746198810000|2025-05-02 15:13:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746198820000|2025-05-02 15:13:40|||||||||2
1746198830000|2025-05-02 15:13:50|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|50
1746198850000|2025-05-02 15:14:10|||||||||1
1746198860000|2025-05-02 15:14:20|||||||||44
1746198870000|2025-05-02 15:14:30|23|22.84|23.02|22.86|23.03|22.87|22.99|22.83|61
1746198880000|2025-05-02 15:14:40|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|22
1746198890000|2025-05-02 15:14:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|6
1746198900000|2025-05-02 15:15:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1746198910000|2025-05-02 15:15:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746198920000|2025-05-02 15:15:20|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|20
1746198930000|2025-05-02 15:15:30|23|22.84|23|22.84|23.03|22.87|23|22.84|10
1746198940000|2025-05-02 15:15:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|6
1746198960000|2025-05-02 15:16:00|||||||||2
1746198970000|2025-05-02 15:16:10|||||||||45
1746199000000|2025-05-02 15:16:40|||||||||2
1746199010000|2025-05-02 15:16:50|||||||||2
1746199020000|2025-05-02 15:17:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|3
1746199030000|2025-05-02 15:17:10|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|23
1746199060000|2025-05-02 15:17:40|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|11
1746199070000|2025-05-02 15:17:50|||||||||1
1746199080000|2025-05-02 15:18:00|22.97|22.81|22.98|22.82|22.98|22.82|22.95|22.79|11
1746199090000|2025-05-02 15:18:10|22.97|22.81|22.95|22.79|22.98|22.82|22.95|22.79|8
1746199110000|2025-05-02 15:18:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|12
1746199130000|2025-05-02 15:18:50|||||||||20
1746199190000|2025-05-02 15:19:50|||||||||7
1746199230000|2025-05-02 15:20:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1746199240000|2025-05-02 15:20:40|23|22.84|22.98|22.82|23|22.84|22.98|22.82|42
1746199250000|2025-05-02 15:20:50|||||||||10
1746199300000|2025-05-02 15:21:40|22.99|22.83|23|22.84|23.03|22.87|22.99|22.83|28
1746199310000|2025-05-02 15:21:50|23.02|22.86|23|22.84|23.03|22.87|23|22.84|0
1746199320000|2025-05-02 15:22:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746199330000|2025-05-02 15:22:10|||||||||1
1746199340000|2025-05-02 15:22:20|||||||||1
1746199350000|2025-05-02 15:22:30|||||||||1
1746199380000|2025-05-02 15:23:00|||||||||75
1746199390000|2025-05-02 15:23:10|23|22.84|23|22.84|23|22.84|23|22.84|0
1746199400000|2025-05-02 15:23:20|23.02|22.86|23|22.84|23.02|22.86|23|22.84|2
1746199410000|2025-05-02 15:23:30|||||||||1
1746199420000|2025-05-02 15:23:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|11
1746199430000|2025-05-02 15:23:50|23|22.84|23|22.84|23|22.84|23|22.84|22
1746199450000|2025-05-02 15:24:10|23.03|22.87|23|22.84|23.03|22.87|23|22.84|0
1746199460000|2025-05-02 15:24:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|5
1746199470000|2025-05-02 15:24:30|||||||||10
1746199500000|2025-05-02 15:25:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|14
1746199530000|2025-05-02 15:25:30|||||||||3
1746199540000|2025-05-02 15:25:40|||||||||1
1746199560000|2025-05-02 15:26:00|||||||||1
1746199570000|2025-05-02 15:26:10|||||||||3
1746199580000|2025-05-02 15:26:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|24
1746199590000|2025-05-02 15:26:30|23.07|22.91|23.08|22.92|23.08|22.92|23.05|22.89|10
1746199600000|2025-05-02 15:26:40|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|1
1746199610000|2025-05-02 15:26:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746199620000|2025-05-02 15:27:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746199630000|2025-05-02 15:27:10|||||||||1
1746199640000|2025-05-02 15:27:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|2
1746199650000|2025-05-02 15:27:30|||||||||1
1746199670000|2025-05-02 15:27:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|6
1746199690000|2025-05-02 15:28:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746199700000|2025-05-02 15:28:20|23.08|22.92|23.08|22.92|23.08|22.92|23.05|22.89|6
1746199710000|2025-05-02 15:28:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|22
1746199720000|2025-05-02 15:28:40|||||||||1
1746199750000|2025-05-02 15:29:10|||||||||6
1746199790000|2025-05-02 15:29:50|||||||||4
1746199800000|2025-05-02 15:30:00|||||||||1
1746199810000|2025-05-02 15:30:10|||||||||1
1746199850000|2025-05-02 15:30:50|||||||||2
1746199860000|2025-05-02 15:31:00|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|11
1746199870000|2025-05-02 15:31:10|23.07|22.91|23.08|22.92|23.08|22.92|23.05|22.89|0
1746199880000|2025-05-02 15:31:20|23.07|22.91|23.05|22.89|23.08|22.92|23.05|22.89|0
1746199890000|2025-05-02 15:31:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|39
1746199900000|2025-05-02 15:31:40|||||||||1
1746199920000|2025-05-02 15:32:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|27
1746199940000|2025-05-02 15:32:20|23.03|22.87|23.04|22.88|23.05|22.89|23.03|22.87|12
1746199950000|2025-05-02 15:32:30|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|7
1746199960000|2025-05-02 15:32:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|13
1746199970000|2025-05-02 15:32:50|23.05|22.89|23.05|22.89|23.05|22.89|23.03|22.87|11
1746199980000|2025-05-02 15:33:00|||||||||1
1746199990000|2025-05-02 15:33:10|||||||||1
1746200000000|2025-05-02 15:33:20|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|1
1746200010000|2025-05-02 15:33:30|23.04|22.88|23.03|22.87|23.05|22.89|23.03|22.87|1
1746200020000|2025-05-02 15:33:40|||||||||1
1746200040000|2025-05-02 15:34:00|||||||||1
1746200060000|2025-05-02 15:34:20|||||||||1
1746200080000|2025-05-02 15:34:40|||||||||1
1746200090000|2025-05-02 15:34:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746200100000|2025-05-02 15:35:00|23|22.84|23.03|22.87|23.03|22.87|23|22.84|2
1746200110000|2025-05-02 15:35:10|||||||||2
1746200130000|2025-05-02 15:35:30|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|2
1746200140000|2025-05-02 15:35:40|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|0
1746200160000|2025-05-02 15:36:00|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|4
1746200170000|2025-05-02 15:36:10|23|22.84|23|22.84|23|22.84|23|22.84|0
1746200180000|2025-05-02 15:36:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|27
1746200190000|2025-05-02 15:36:30|23|22.84|23|22.84|23|22.84|23|22.84|60
1746200200000|2025-05-02 15:36:40|22.98|22.82|23|22.84|23|22.84|22.98|22.82|7
1746200210000|2025-05-02 15:36:50|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|1
1746200220000|2025-05-02 15:37:00|22.99|22.83|23|22.84|23|22.84|22.99|22.83|8
1746200230000|2025-05-02 15:37:10|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1746200240000|2025-05-02 15:37:20|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|3
1746200250000|2025-05-02 15:37:30|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|4
1746200260000|2025-05-02 15:37:40|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1746200280000|2025-05-02 15:38:00|22.98|22.82|23|22.84|23|22.84|22.98|22.82|42
1746200290000|2025-05-02 15:38:10|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|9
1746200300000|2025-05-02 15:38:20|23|22.84|23|22.84|23|22.84|23|22.84|2
1746200310000|2025-05-02 15:38:30|22.99|22.83|22.98|22.82|23|22.84|22.98|22.82|3
1746200320000|2025-05-02 15:38:40|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|8
1746200330000|2025-05-02 15:38:50|||||||||1
1746200380000|2025-05-02 15:39:40|||||||||1
1746200390000|2025-05-02 15:39:50|||||||||8
1746200410000|2025-05-02 15:40:10|||||||||2
1746200450000|2025-05-02 15:40:50|||||||||34
1746200460000|2025-05-02 15:41:00|22.95|22.79|22.98|22.82|22.98|22.82|22.93|22.77|43
1746200480000|2025-05-02 15:41:20|||||||||4
1746200500000|2025-05-02 15:41:40|||||||||1
1746200510000|2025-05-02 15:41:50|23|22.84|22.98|22.82|23|22.84|22.98|22.82|58
1746200520000|2025-05-02 15:42:00|||||||||3
1746200580000|2025-05-02 15:43:00|||||||||62
1746200590000|2025-05-02 15:43:10|||||||||1
1746200620000|2025-05-02 15:43:40|||||||||1
1746200640000|2025-05-02 15:44:00|||||||||5
1746200660000|2025-05-02 15:44:20|||||||||1
1746200670000|2025-05-02 15:44:30|||||||||1
1746200690000|2025-05-02 15:44:50|||||||||1
1746200710000|2025-05-02 15:45:10|||||||||3
1746200750000|2025-05-02 15:45:50|||||||||2
1746200760000|2025-05-02 15:46:00|||||||||4
1746200780000|2025-05-02 15:46:20|||||||||1
1746200800000|2025-05-02 15:46:40|||||||||1
1746200810000|2025-05-02 15:46:50|||||||||1
1746200830000|2025-05-02 15:47:10|||||||||1
1746200840000|2025-05-02 15:47:20|||||||||1
1746200870000|2025-05-02 15:47:50|||||||||4
1746200890000|2025-05-02 15:48:10|||||||||3
1746200900000|2025-05-02 15:48:20|||||||||20
1746200920000|2025-05-02 15:48:40|||||||||5
1746200930000|2025-05-02 15:48:50|||||||||2
1746200940000|2025-05-02 15:49:00|||||||||1
1746200950000|2025-05-02 15:49:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|8
1746200960000|2025-05-02 15:49:20|||||||||25
1746200970000|2025-05-02 15:49:30|||||||||17
1746200980000|2025-05-02 15:49:40|||||||||16
1746200990000|2025-05-02 15:49:50|||||||||1
1746201000000|2025-05-02 15:50:00|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|28
1746201080000|2025-05-02 15:51:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|42
1746201120000|2025-05-02 15:52:00|||||||||2
1746201180000|2025-05-02 15:53:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|3
1746201230000|2025-05-02 15:53:50|||||||||2
1746201240000|2025-05-02 15:54:00|||||||||5
1746201250000|2025-05-02 15:54:10|||||||||1
1746201260000|2025-05-02 15:54:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|36
1746201280000|2025-05-02 15:54:40|||||||||2
1746201310000|2025-05-02 15:55:10|||||||||1
1746201320000|2025-05-02 15:55:20|22.95|22.79|22.95|22.79|22.98|22.82|22.95|22.79|15
1746201340000|2025-05-02 15:55:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746201360000|2025-05-02 15:56:00|||||||||2
1746201370000|2025-05-02 15:56:10|||||||||1
1746201380000|2025-05-02 15:56:20|||||||||5
1746201450000|2025-05-02 15:57:30|||||||||2
1746201460000|2025-05-02 15:57:40|||||||||2
1746201470000|2025-05-02 15:57:50|||||||||3
1746201480000|2025-05-02 15:58:00|||||||||1
1746201530000|2025-05-02 15:58:50|||||||||2
1746201560000|2025-05-02 15:59:20|||||||||3
1746201570000|2025-05-02 15:59:30|||||||||2
1746201590000|2025-05-02 15:59:50|||||||||5
1746201600000|2025-05-02 16:00:00|||||||||1
1746201610000|2025-05-02 16:00:10|||||||||1
1746201620000|2025-05-02 16:00:20|||||||||3
1746201630000|2025-05-02 16:00:30|||||||||10
1746201640000|2025-05-02 16:00:40|||||||||1
1746201660000|2025-05-02 16:01:00|22.9|22.74|22.85|22.69|22.93|22.77|22.85|22.69|400
1746201670000|2025-05-02 16:01:10|22.83|22.67|22.85|22.69|22.85|22.69|22.8|22.64|208
1746201680000|2025-05-02 16:01:20|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|235
1746201690000|2025-05-02 16:01:30|22.85|22.69|22.85|22.69|22.88|22.72|22.85|22.69|23
1746201700000|2025-05-02 16:01:40|22.87|22.71|22.88|22.72|22.88|22.72|22.85|22.69|6
1746201710000|2025-05-02 16:01:50|22.83|22.67|22.83|22.67|22.85|22.69|22.8|22.64|95
1746201720000|2025-05-02 16:02:00|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|4
1746201730000|2025-05-02 16:02:10|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|57
1746201740000|2025-05-02 16:02:20|||||||||8
1746201750000|2025-05-02 16:02:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|13
1746201760000|2025-05-02 16:02:40|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|15
1746201780000|2025-05-02 16:03:00|||||||||4
1746201790000|2025-05-02 16:03:10|22.82|22.66|22.82|22.66|22.83|22.67|22.8|22.64|1
1746201800000|2025-05-02 16:03:20|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|7
1746201810000|2025-05-02 16:03:30|22.83|22.67|22.83|22.67|22.85|22.69|22.83|22.67|42
1746201820000|2025-05-02 16:03:40|22.84|22.68|22.83|22.67|22.85|22.69|22.83|22.67|97
1746201830000|2025-05-02 16:03:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|38
1746201840000|2025-05-02 16:04:00|||||||||16
1746201850000|2025-05-02 16:04:10|||||||||23
1746201880000|2025-05-02 16:04:40|||||||||1
1746201890000|2025-05-02 16:04:50|||||||||8
1746201900000|2025-05-02 16:05:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|12
1746201910000|2025-05-02 16:05:10|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|0
1746201920000|2025-05-02 16:05:20|||||||||22
1746201940000|2025-05-02 16:05:40|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|17
1746201950000|2025-05-02 16:05:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|20
1746201960000|2025-05-02 16:06:00|||||||||4
1746201970000|2025-05-02 16:06:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1746201980000|2025-05-02 16:06:20|||||||||1
1746202010000|2025-05-02 16:06:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|5
1746202020000|2025-05-02 16:07:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|16
1746202040000|2025-05-02 16:07:20|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|18
1746202100000|2025-05-02 16:08:20|||||||||12
1746202110000|2025-05-02 16:08:30|||||||||2
1746202150000|2025-05-02 16:09:10|||||||||5
1746202180000|2025-05-02 16:09:40|||||||||2
1746202190000|2025-05-02 16:09:50|||||||||9
1746202210000|2025-05-02 16:10:10|||||||||5
1746202230000|2025-05-02 16:10:30|||||||||1
1746202240000|2025-05-02 16:10:40|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|27
1746202250000|2025-05-02 16:10:50|22.85|22.69|22.88|22.72|22.88|22.72|22.85|22.69|0
1746202260000|2025-05-02 16:11:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|5
1746202280000|2025-05-02 16:11:20|22.84|22.68|22.83|22.67|22.85|22.69|22.83|22.67|21
1746202290000|2025-05-02 16:11:30|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|11
1746202300000|2025-05-02 16:11:40|||||||||1
1746202310000|2025-05-02 16:11:50|22.83|22.67|22.84|22.68|22.85|22.69|22.83|22.67|39
1746202320000|2025-05-02 16:12:00|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|2
1746202330000|2025-05-02 16:12:10|||||||||1
1746202340000|2025-05-02 16:12:20|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|28
1746202350000|2025-05-02 16:12:30|||||||||1
1746202370000|2025-05-02 16:12:50|||||||||1
1746202410000|2025-05-02 16:13:30|||||||||6
1746202420000|2025-05-02 16:13:40|||||||||4
1746202440000|2025-05-02 16:14:00|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|65
1746202460000|2025-05-02 16:14:20|||||||||1
1746202480000|2025-05-02 16:14:40|||||||||2
1746202490000|2025-05-02 16:14:50|||||||||1
1746202500000|2025-05-02 16:15:00|||||||||1
1746202520000|2025-05-02 16:15:20|||||||||16
1746202530000|2025-05-02 16:15:30|||||||||1
1746202540000|2025-05-02 16:15:40|||||||||1
1746202550000|2025-05-02 16:15:50|||||||||1
1746202570000|2025-05-02 16:16:10|||||||||5
1746202580000|2025-05-02 16:16:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|11
1746202590000|2025-05-02 16:16:30|||||||||1
1746202600000|2025-05-02 16:16:40|||||||||2
1746202620000|2025-05-02 16:17:00|||||||||1
1746202630000|2025-05-02 16:17:10|||||||||1
1746202640000|2025-05-02 16:17:20|||||||||1
1746202670000|2025-05-02 16:17:50|||||||||9
1746202680000|2025-05-02 16:18:00|||||||||1
1746202690000|2025-05-02 16:18:10|||||||||2
1746202720000|2025-05-02 16:18:40|||||||||5
1746202730000|2025-05-02 16:18:50|||||||||1
1746202740000|2025-05-02 16:19:00|||||||||2
1746202750000|2025-05-02 16:19:10|||||||||1
1746202760000|2025-05-02 16:19:20|||||||||6
1746202780000|2025-05-02 16:19:40|||||||||1
1746202800000|2025-05-02 16:20:00|||||||||2
1746202810000|2025-05-02 16:20:10|||||||||7
1746202820000|2025-05-02 16:20:20|||||||||1
1746202830000|2025-05-02 16:20:30|||||||||1
1746202840000|2025-05-02 16:20:40|||||||||7
1746202860000|2025-05-02 16:21:00|||||||||8
1746202870000|2025-05-02 16:21:10|||||||||3
1746202880000|2025-05-02 16:21:20|||||||||1
1746202900000|2025-05-02 16:21:40|||||||||10
1746202910000|2025-05-02 16:21:50|||||||||2
1746202930000|2025-05-02 16:22:10|||||||||3
1746202950000|2025-05-02 16:22:30|||||||||5
1746202960000|2025-05-02 16:22:40|||||||||1
1746202980000|2025-05-02 16:23:00|||||||||1
1746202990000|2025-05-02 16:23:10|||||||||1
1746203000000|2025-05-02 16:23:20|||||||||2
1746203010000|2025-05-02 16:23:30|||||||||1
1746203020000|2025-05-02 16:23:40|||||||||2
1746203040000|2025-05-02 16:24:00|||||||||1
1746203050000|2025-05-02 16:24:10|||||||||1
1746203070000|2025-05-02 16:24:30|||||||||5
1746203080000|2025-05-02 16:24:40|||||||||7
1746203090000|2025-05-02 16:24:50|||||||||4
1746203100000|2025-05-02 16:25:00|||||||||1
1746203110000|2025-05-02 16:25:10|||||||||1
1746203120000|2025-05-02 16:25:20|||||||||16
1746203130000|2025-05-02 16:25:30|||||||||1
1746203140000|2025-05-02 16:25:40|||||||||2
1746203150000|2025-05-02 16:25:50|||||||||1
1746203160000|2025-05-02 16:26:00|||||||||1
1746203180000|2025-05-02 16:26:20|||||||||2
1746203190000|2025-05-02 16:26:30|||||||||1
1746203200000|2025-05-02 16:26:40|||||||||7
1746203210000|2025-05-02 16:26:50|||||||||2
1746203230000|2025-05-02 16:27:10|||||||||3
1746203250000|2025-05-02 16:27:30|||||||||1
1746203270000|2025-05-02 16:27:50|||||||||4
1746203280000|2025-05-02 16:28:00|||||||||2
1746203290000|2025-05-02 16:28:10|||||||||1
1746203300000|2025-05-02 16:28:20|||||||||2
1746203320000|2025-05-02 16:28:40|||||||||1
1746203330000|2025-05-02 16:28:50|||||||||1
1746203350000|2025-05-02 16:29:10|||||||||1
1746203360000|2025-05-02 16:29:20|||||||||4
1746203370000|2025-05-02 16:29:30|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|257
1746203380000|2025-05-02 16:29:40|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|5
1746203390000|2025-05-02 16:29:50|||||||||1
1746203400000|2025-05-02 16:30:00|||||||||4
1746203410000|2025-05-02 16:30:10|||||||||1
1746203420000|2025-05-02 16:30:20|||||||||2
1746203430000|2025-05-02 16:30:30|||||||||3
1746203450000|2025-05-02 16:30:50|||||||||28
1746203460000|2025-05-02 16:31:00|||||||||1
1746203470000|2025-05-02 16:31:10|||||||||2
1746203480000|2025-05-02 16:31:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|23
1746203500000|2025-05-02 16:31:40|||||||||1
1746203510000|2025-05-02 16:31:50|||||||||24
1746203520000|2025-05-02 16:32:00|||||||||64
1746203530000|2025-05-02 16:32:10|||||||||73
1746203540000|2025-05-02 16:32:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|37
1746203550000|2025-05-02 16:32:30|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|22
1746203570000|2025-05-02 16:32:50|||||||||2
1746203580000|2025-05-02 16:33:00|||||||||8
1746203600000|2025-05-02 16:33:20|||||||||1
1746203610000|2025-05-02 16:33:30|||||||||1
1746203640000|2025-05-02 16:34:00|||||||||2
1746203650000|2025-05-02 16:34:10|||||||||2
1746203660000|2025-05-02 16:34:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746203670000|2025-05-02 16:34:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1746203680000|2025-05-02 16:34:40|||||||||1
1746203690000|2025-05-02 16:34:50|||||||||3
1746203700000|2025-05-02 16:35:00|||||||||7
1746203720000|2025-05-02 16:35:20|||||||||2
1746203730000|2025-05-02 16:35:30|||||||||5
1746203760000|2025-05-02 16:36:00|||||||||1
1746203770000|2025-05-02 16:36:10|||||||||2
1746203780000|2025-05-02 16:36:20|||||||||2
1746203790000|2025-05-02 16:36:30|||||||||1
1746203800000|2025-05-02 16:36:40|||||||||2
1746203810000|2025-05-02 16:36:50|||||||||2
1746203820000|2025-05-02 16:37:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|1
1746203830000|2025-05-02 16:37:10|||||||||1
1746203840000|2025-05-02 16:37:20|||||||||1
1746203850000|2025-05-02 16:37:30|||||||||114
1746203860000|2025-05-02 16:37:40|||||||||6
1746203870000|2025-05-02 16:37:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|20
1746203880000|2025-05-02 16:38:00|||||||||30
1746203910000|2025-05-02 16:38:30|||||||||2
1746203920000|2025-05-02 16:38:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|62
1746203930000|2025-05-02 16:38:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|3
1746203940000|2025-05-02 16:39:00|||||||||1
1746203960000|2025-05-02 16:39:20|||||||||16
1746203970000|2025-05-02 16:39:30|||||||||1
1746203980000|2025-05-02 16:39:40|||||||||1
1746204000000|2025-05-02 16:40:00|||||||||1
1746204010000|2025-05-02 16:40:10|||||||||1
1746204020000|2025-05-02 16:40:20|||||||||7
1746204030000|2025-05-02 16:40:30|||||||||14
1746204050000|2025-05-02 16:40:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|4
1746204060000|2025-05-02 16:41:00|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|1
1746204070000|2025-05-02 16:41:10|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|3
1746204090000|2025-05-02 16:41:30|||||||||1
1746204100000|2025-05-02 16:41:40|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|9
1746204120000|2025-05-02 16:42:00|||||||||7
1746204130000|2025-05-02 16:42:10|||||||||1
1746204140000|2025-05-02 16:42:20|||||||||1
1746204150000|2025-05-02 16:42:30|||||||||1
1746204160000|2025-05-02 16:42:40|||||||||14
1746204170000|2025-05-02 16:42:50|||||||||1
1746204180000|2025-05-02 16:43:00|||||||||1
1746204190000|2025-05-02 16:43:10|||||||||17
1746204200000|2025-05-02 16:43:20|||||||||25
1746204210000|2025-05-02 16:43:30|||||||||28
1746204220000|2025-05-02 16:43:40|||||||||1
1746204230000|2025-05-02 16:43:50|||||||||1
1746204240000|2025-05-02 16:44:00|||||||||2
1746204250000|2025-05-02 16:44:10|||||||||15
1746204260000|2025-05-02 16:44:20|||||||||1
1746204270000|2025-05-02 16:44:30|||||||||1
1746204280000|2025-05-02 16:44:40|||||||||1
1746204290000|2025-05-02 16:44:50|||||||||2
1746204300000|2025-05-02 16:45:00|||||||||5
1746204310000|2025-05-02 16:45:10|||||||||17
1746204320000|2025-05-02 16:45:20|||||||||3
1746204330000|2025-05-02 16:45:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|45
1746204340000|2025-05-02 16:45:40|||||||||7
1746204350000|2025-05-02 16:45:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|21
1746204360000|2025-05-02 16:46:00|||||||||1
1746204370000|2025-05-02 16:46:10|||||||||1
1746204380000|2025-05-02 16:46:20|||||||||2
1746204390000|2025-05-02 16:46:30|22.83|22.67|22.8|22.64|22.84|22.68|22.8|22.64|16
1746204410000|2025-05-02 16:46:50|||||||||34
1746204420000|2025-05-02 16:47:00|||||||||1
1746204430000|2025-05-02 16:47:10|||||||||84
1746204440000|2025-05-02 16:47:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|54
1746204450000|2025-05-02 16:47:30|22.79|22.63|22.8|22.64|22.8|22.64|22.78|22.62|13
1746204460000|2025-05-02 16:47:40|||||||||1
1746204480000|2025-05-02 16:48:00|||||||||1
1746204490000|2025-05-02 16:48:10|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|40
1746204510000|2025-05-02 16:48:30|||||||||17
1746204520000|2025-05-02 16:48:40|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|5
1746204530000|2025-05-02 16:48:50|||||||||11
1746204540000|2025-05-02 16:49:00|||||||||2
1746204550000|2025-05-02 16:49:10|||||||||3
1746204570000|2025-05-02 16:49:30|||||||||5
1746204590000|2025-05-02 16:49:50|||||||||2
1746204600000|2025-05-02 16:50:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|41
1746204610000|2025-05-02 16:50:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|89
1746204630000|2025-05-02 16:50:30|||||||||1
1746204640000|2025-05-02 16:50:40|||||||||1
1746204660000|2025-05-02 16:51:00|||||||||1
1746204670000|2025-05-02 16:51:10|||||||||1
1746204680000|2025-05-02 16:51:20|||||||||14
1746204690000|2025-05-02 16:51:30|||||||||7
1746204720000|2025-05-02 16:52:00|||||||||1
1746204730000|2025-05-02 16:52:10|||||||||2
1746204740000|2025-05-02 16:52:20|||||||||1
1746204750000|2025-05-02 16:52:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|46
1746204760000|2025-05-02 16:52:40|||||||||1
1746204780000|2025-05-02 16:53:00|||||||||3
1746204800000|2025-05-02 16:53:20|||||||||1
1746204810000|2025-05-02 16:53:30|||||||||8
1746204820000|2025-05-02 16:53:40|||||||||2
1746204840000|2025-05-02 16:54:00|||||||||1
1746204860000|2025-05-02 16:54:20|||||||||1
1746204870000|2025-05-02 16:54:30|||||||||2
1746204880000|2025-05-02 16:54:40|||||||||3
1746204900000|2025-05-02 16:55:00|||||||||5
1746204910000|2025-05-02 16:55:10|||||||||21
1746204920000|2025-05-02 16:55:20|||||||||14
1746204930000|2025-05-02 16:55:30|||||||||1
1746204960000|2025-05-02 16:56:00|||||||||5
1746204970000|2025-05-02 16:56:10|||||||||1
1746204990000|2025-05-02 16:56:30|||||||||1
1746205010000|2025-05-02 16:56:50|||||||||2
1746205020000|2025-05-02 16:57:00|||||||||1
1746205040000|2025-05-02 16:57:20|||||||||1
1746205050000|2025-05-02 16:57:30|||||||||1
1746205060000|2025-05-02 16:57:40|||||||||2
1746205090000|2025-05-02 16:58:10|||||||||2
1746205100000|2025-05-02 16:58:20|||||||||1
1746205110000|2025-05-02 16:58:30|||||||||2
1746205120000|2025-05-02 16:58:40|||||||||2
1746205130000|2025-05-02 16:58:50|||||||||1
1746205140000|2025-05-02 16:59:00|||||||||1
1746205150000|2025-05-02 16:59:10|||||||||1
1746205160000|2025-05-02 16:59:20|||||||||1
1746205170000|2025-05-02 16:59:30|||||||||1
1746205180000|2025-05-02 16:59:40|||||||||7
1746205190000|2025-05-02 16:59:50|||||||||2
1746205200000|2025-05-02 17:00:00|||||||||10
1746205210000|2025-05-02 17:00:10|22.84|22.68|22.83|22.67|22.85|22.69|22.8|22.64|41
1746205220000|2025-05-02 17:00:20|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|1
1746205230000|2025-05-02 17:00:30|||||||||4
1746205240000|2025-05-02 17:00:40|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|28
1746205250000|2025-05-02 17:00:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|18
1746205260000|2025-05-02 17:01:00|22.82|22.66|22.8|22.64|22.83|22.67|22.8|22.64|5
1746205270000|2025-05-02 17:01:10|||||||||3
1746205280000|2025-05-02 17:01:20|22.83|22.67|22.83|22.67|22.83|22.67|22.8|22.64|28
1746205290000|2025-05-02 17:01:30|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|5
1746205300000|2025-05-02 17:01:40|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|25
1746205320000|2025-05-02 17:02:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|7
1746205330000|2025-05-02 17:02:10|||||||||2
1746205360000|2025-05-02 17:02:40|||||||||2
1746205370000|2025-05-02 17:02:50|||||||||16
1746205380000|2025-05-02 17:03:00|||||||||1
1746205390000|2025-05-02 17:03:10|||||||||1
1746205400000|2025-05-02 17:03:20|||||||||32
1746205410000|2025-05-02 17:03:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|44
1746205420000|2025-05-02 17:03:40|||||||||2
1746205440000|2025-05-02 17:04:00|||||||||10
1746205450000|2025-05-02 17:04:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|4
1746205460000|2025-05-02 17:04:20|||||||||1
1746205470000|2025-05-02 17:04:30|||||||||1
1746205480000|2025-05-02 17:04:40|||||||||2
1746205510000|2025-05-02 17:05:10|||||||||3
1746205520000|2025-05-02 17:05:20|||||||||2
1746205540000|2025-05-02 17:05:40|||||||||3
1746205550000|2025-05-02 17:05:50|||||||||2
1746205560000|2025-05-02 17:06:00|||||||||3
1746205570000|2025-05-02 17:06:10|||||||||11
1746205580000|2025-05-02 17:06:20|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|9
1746205590000|2025-05-02 17:06:30|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|2
1746205600000|2025-05-02 17:06:40|22.83|22.67|22.84|22.68|22.85|22.69|22.83|22.67|4
1746205610000|2025-05-02 17:06:50|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|0
1746205630000|2025-05-02 17:07:10|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|4
1746205640000|2025-05-02 17:07:20|||||||||1
1746205660000|2025-05-02 17:07:40|||||||||5
1746205670000|2025-05-02 17:07:50|||||||||2
1746205690000|2025-05-02 17:08:10|||||||||8
1746205700000|2025-05-02 17:08:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746205710000|2025-05-02 17:08:30|22.82|22.66|22.8|22.64|22.83|22.67|22.8|22.64|1
1746205720000|2025-05-02 17:08:40|22.82|22.66|22.83|22.67|22.83|22.67|22.8|22.64|15
1746205730000|2025-05-02 17:08:50|||||||||15
1746205740000|2025-05-02 17:09:00|||||||||1
1746205750000|2025-05-02 17:09:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1746205760000|2025-05-02 17:09:20|||||||||1
1746205780000|2025-05-02 17:09:40|||||||||7
1746205800000|2025-05-02 17:10:00|||||||||1
1746205820000|2025-05-02 17:10:20|||||||||2
1746205860000|2025-05-02 17:11:00|||||||||2
1746205870000|2025-05-02 17:11:10|||||||||1
1746205880000|2025-05-02 17:11:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|13
1746205900000|2025-05-02 17:11:40|||||||||1
1746205910000|2025-05-02 17:11:50|||||||||1
1746205920000|2025-05-02 17:12:00|||||||||1
1746205930000|2025-05-02 17:12:10|||||||||16
1746205950000|2025-05-02 17:12:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|15
1746205960000|2025-05-02 17:12:40|||||||||8
1746205970000|2025-05-02 17:12:50|||||||||2
1746205980000|2025-05-02 17:13:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|2
1746205990000|2025-05-02 17:13:10|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|5
1746206000000|2025-05-02 17:13:20|||||||||2
1746206010000|2025-05-02 17:13:30|||||||||1
1746206030000|2025-05-02 17:13:50|||||||||3
1746206050000|2025-05-02 17:14:10|||||||||1
1746206060000|2025-05-02 17:14:20|||||||||1
1746206070000|2025-05-02 17:14:30|||||||||3
1746206080000|2025-05-02 17:14:40|||||||||2
1746206090000|2025-05-02 17:14:50|||||||||4
1746206100000|2025-05-02 17:15:00|||||||||1
1746206110000|2025-05-02 17:15:10|||||||||2
1746206120000|2025-05-02 17:15:20|||||||||2
1746206140000|2025-05-02 17:15:40|||||||||80
1746206150000|2025-05-02 17:15:50|||||||||2
1746206160000|2025-05-02 17:16:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|6
1746206170000|2025-05-02 17:16:10|||||||||10
1746206200000|2025-05-02 17:16:40|||||||||2
1746206210000|2025-05-02 17:16:50|||||||||1
1746206260000|2025-05-02 17:17:40|||||||||1
1746206270000|2025-05-02 17:17:50|||||||||1
1746206280000|2025-05-02 17:18:00|||||||||1
1746206300000|2025-05-02 17:18:20|||||||||1
1746206360000|2025-05-02 17:19:20|||||||||4
1746206380000|2025-05-02 17:19:40|||||||||1
1746206390000|2025-05-02 17:19:50|||||||||1
1746206400000|2025-05-02 17:20:00|||||||||1
1746206410000|2025-05-02 17:20:10|||||||||2
1746206420000|2025-05-02 17:20:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|75
1746206440000|2025-05-02 17:20:40|||||||||1
1746206460000|2025-05-02 17:21:00|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|54
1746206510000|2025-05-02 17:21:50|||||||||2
1746206540000|2025-05-02 17:22:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|10
1746206550000|2025-05-02 17:22:30|||||||||1
1746206610000|2025-05-02 17:23:30|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|10
1746206620000|2025-05-02 17:23:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|11
1746206640000|2025-05-02 17:24:00|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|11
1746206650000|2025-05-02 17:24:10|22.88|22.72|22.88|22.72|22.88|22.72|22.85|22.69|11
1746206660000|2025-05-02 17:24:20|22.87|22.71|22.85|22.69|22.88|22.72|22.85|22.69|4
1746206670000|2025-05-02 17:24:30|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|0
1746206680000|2025-05-02 17:24:40|||||||||1
1746206700000|2025-05-02 17:25:00|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|4
1746206710000|2025-05-02 17:25:10|22.87|22.71|22.85|22.69|22.87|22.71|22.83|22.67|1
1746206720000|2025-05-02 17:25:20|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|0
1746206730000|2025-05-02 17:25:30|22.84|22.68|22.88|22.72|22.88|22.72|22.84|22.68|7
1746206750000|2025-05-02 17:25:50|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|16
1746206760000|2025-05-02 17:26:00|22.87|22.71|22.85|22.69|22.88|22.72|22.85|22.69|5
1746206770000|2025-05-02 17:26:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|6
1746206800000|2025-05-02 17:26:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1746206810000|2025-05-02 17:26:50|||||||||1
1746206850000|2025-05-02 17:27:30|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|0
1746206860000|2025-05-02 17:27:40|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|2
1746206870000|2025-05-02 17:27:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746206890000|2025-05-02 17:28:10|22.84|22.68|22.85|22.69|22.85|22.69|22.83|22.67|0
1746206900000|2025-05-02 17:28:20|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1746206910000|2025-05-02 17:28:30|||||||||1
1746206920000|2025-05-02 17:28:40|||||||||1
1746206930000|2025-05-02 17:28:50|||||||||1
1746206950000|2025-05-02 17:29:10|||||||||1
1746206990000|2025-05-02 17:29:50|||||||||1
1746207010000|2025-05-02 17:30:10|||||||||5
1746207030000|2025-05-02 17:30:30|||||||||3
1746207050000|2025-05-02 17:30:50|||||||||1
1746207100000|2025-05-02 17:31:40|||||||||4
1746207120000|2025-05-02 17:32:00|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|85
1746207130000|2025-05-02 17:32:10|||||||||1
1746207190000|2025-05-02 17:33:10|||||||||3
1746207240000|2025-05-02 17:34:00|||||||||1
1746207270000|2025-05-02 17:34:30|||||||||2
1746207280000|2025-05-02 17:34:40|||||||||1
1746207290000|2025-05-02 17:34:50|||||||||7
1746207300000|2025-05-02 17:35:00|||||||||4
1746207320000|2025-05-02 17:35:20|||||||||1
1746207330000|2025-05-02 17:35:30|||||||||3
1746207340000|2025-05-02 17:35:40|||||||||1
1746207360000|2025-05-02 17:36:00|||||||||1
1746207370000|2025-05-02 17:36:10|||||||||2
1746207380000|2025-05-02 17:36:20|||||||||1
1746207400000|2025-05-02 17:36:40|||||||||2
1746207410000|2025-05-02 17:36:50|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|70
1746207430000|2025-05-02 17:37:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|21
1746207440000|2025-05-02 17:37:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|5
1746207450000|2025-05-02 17:37:30|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|5
1746207460000|2025-05-02 17:37:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|4
1746207470000|2025-05-02 17:37:50|22.79|22.63|22.8|22.64|22.8|22.64|22.78|22.62|0
1746207490000|2025-05-02 17:38:10|22.79|22.63|22.79|22.63|22.8|22.64|22.78|22.62|2
1746207500000|2025-05-02 17:38:20|||||||||4
1746207510000|2025-05-02 17:38:30|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|8
1746207520000|2025-05-02 17:38:40|||||||||1
1746207550000|2025-05-02 17:39:10|||||||||2
1746207570000|2025-05-02 17:39:30|||||||||1
1746207580000|2025-05-02 17:39:40|||||||||3
1746207590000|2025-05-02 17:39:50|||||||||2
1746207600000|2025-05-02 17:40:00|||||||||6
1746207610000|2025-05-02 17:40:10|||||||||7
1746207620000|2025-05-02 17:40:20|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|28
1746207630000|2025-05-02 17:40:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746207640000|2025-05-02 17:40:40|||||||||3
1746207650000|2025-05-02 17:40:50|||||||||29
1746207720000|2025-05-02 17:42:00|||||||||1
1746207730000|2025-05-02 17:42:10|||||||||4
1746207740000|2025-05-02 17:42:20|||||||||7
1746207750000|2025-05-02 17:42:30|22.78|22.62|22.78|22.62|22.79|22.63|22.78|22.62|51
1746207810000|2025-05-02 17:43:30|||||||||2
1746207830000|2025-05-02 17:43:50|||||||||3
1746207900000|2025-05-02 17:45:00|||||||||1
1746207920000|2025-05-02 17:45:20|||||||||5
1746207930000|2025-05-02 17:45:30|||||||||16
1746207940000|2025-05-02 17:45:40|||||||||10
1746207960000|2025-05-02 17:46:00|||||||||9
1746208040000|2025-05-02 17:47:20|||||||||2
1746208090000|2025-05-02 17:48:10|||||||||2
1746208130000|2025-05-02 17:48:50|||||||||5
1746208140000|2025-05-02 17:49:00|||||||||1
1746208160000|2025-05-02 17:49:20|||||||||1
1746208190000|2025-05-02 17:49:50|||||||||4
1746208250000|2025-05-02 17:50:50|||||||||10
1746208260000|2025-05-02 17:51:00|||||||||2
1746208300000|2025-05-02 17:51:40|||||||||2
1746208350000|2025-05-02 17:52:30|||||||||8
1746208360000|2025-05-02 17:52:40|||||||||2
1746208380000|2025-05-02 17:53:00|||||||||1
1746208480000|2025-05-02 17:54:40|||||||||2
1746208490000|2025-05-02 17:54:50|||||||||1
1746208500000|2025-05-02 17:55:00|||||||||1
1746208530000|2025-05-02 17:55:30|||||||||1
1746208550000|2025-05-02 17:55:50|||||||||4
1746208560000|2025-05-02 17:56:00|||||||||4
1746208600000|2025-05-02 17:56:40|||||||||2
1746208610000|2025-05-02 17:56:50|||||||||1
1746208630000|2025-05-02 17:57:10|||||||||1
1746208680000|2025-05-02 17:58:00|||||||||1
1746208710000|2025-05-02 17:58:30|||||||||5
1746208760000|2025-05-02 17:59:20|||||||||2
1746208790000|2025-05-02 17:59:50|||||||||3
1746208800000|2025-05-02 18:00:00|||||||||1
1746208840000|2025-05-02 18:00:40|||||||||1
1746208860000|2025-05-02 18:01:00|||||||||3
1746208870000|2025-05-02 18:01:10|||||||||2
1746208930000|2025-05-02 18:02:10|||||||||1
1746208970000|2025-05-02 18:02:50|||||||||4
1746209010000|2025-05-02 18:03:30|||||||||1
1746209020000|2025-05-02 18:03:40|||||||||1
1746209030000|2025-05-02 18:03:50|||||||||2
1746209080000|2025-05-02 18:04:40|||||||||1
1746209100000|2025-05-02 18:05:00|||||||||7
1746209160000|2025-05-02 18:06:00|||||||||3
1746209170000|2025-05-02 18:06:10|||||||||5
1746209210000|2025-05-02 18:06:50|||||||||2
1746209230000|2025-05-02 18:07:10|||||||||8
1746209260000|2025-05-02 18:07:40|||||||||2
1746209280000|2025-05-02 18:08:00|||||||||1
1746209290000|2025-05-02 18:08:10|||||||||1
1746209380000|2025-05-02 18:09:40|||||||||1
1746209410000|2025-05-02 18:10:10|||||||||19
1746209420000|2025-05-02 18:10:20|||||||||2
1746209430000|2025-05-02 18:10:30|||||||||2
1746209440000|2025-05-02 18:10:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|9
1746209450000|2025-05-02 18:10:50|||||||||4
1746209460000|2025-05-02 18:11:00|||||||||15
1746209480000|2025-05-02 18:11:20|||||||||1
1746209500000|2025-05-02 18:11:40|||||||||1
1746209520000|2025-05-02 18:12:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|21
1746209540000|2025-05-02 18:12:20|||||||||3
1746209580000|2025-05-02 18:13:00|||||||||5
1746209600000|2025-05-02 18:13:20|||||||||1
1746209610000|2025-05-02 18:13:30|||||||||1
1746209620000|2025-05-02 18:13:40|||||||||2
1746209630000|2025-05-02 18:13:50|||||||||10
1746209650000|2025-05-02 18:14:10|||||||||122
1746209660000|2025-05-02 18:14:20|||||||||9
1746209690000|2025-05-02 18:14:50|||||||||2
1746209700000|2025-05-02 18:15:00|||||||||1
1746209720000|2025-05-02 18:15:20|||||||||1
1746209730000|2025-05-02 18:15:30|||||||||9
1746209760000|2025-05-02 18:16:00|||||||||3
1746209790000|2025-05-02 18:16:30|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|54
1746209800000|2025-05-02 18:16:40|||||||||1
1746209810000|2025-05-02 18:16:50|22.72|22.56|22.73|22.57|22.73|22.57|22.7|22.54|5
1746209820000|2025-05-02 18:17:00|||||||||1
1746209830000|2025-05-02 18:17:10|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|7
1746209840000|2025-05-02 18:17:20|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|0
1746209850000|2025-05-02 18:17:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|13
1746209860000|2025-05-02 18:17:40|||||||||1
1746209870000|2025-05-02 18:17:50|||||||||2
1746209890000|2025-05-02 18:18:10|||||||||1
1746209900000|2025-05-02 18:18:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|72
1746209920000|2025-05-02 18:18:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|10
1746209970000|2025-05-02 18:19:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|24
1746209980000|2025-05-02 18:19:40|||||||||1
1746209990000|2025-05-02 18:19:50|22.72|22.56|22.73|22.57|22.73|22.57|22.7|22.54|30
1746210000000|2025-05-02 18:20:00|||||||||6
1746210010000|2025-05-02 18:20:10|||||||||4
1746210030000|2025-05-02 18:20:30|||||||||1
1746210070000|2025-05-02 18:21:10|||||||||5
1746210080000|2025-05-02 18:21:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|4
1746210140000|2025-05-02 18:22:20|||||||||2
1746210160000|2025-05-02 18:22:40|||||||||1
1746210190000|2025-05-02 18:23:10|||||||||1
1746210200000|2025-05-02 18:23:20|||||||||4
1746210250000|2025-05-02 18:24:10|||||||||2
1746210260000|2025-05-02 18:24:20|||||||||4
1746210270000|2025-05-02 18:24:30|||||||||2
1746210290000|2025-05-02 18:24:50|||||||||51
1746210320000|2025-05-02 18:25:20|||||||||2
1746210340000|2025-05-02 18:25:40|||||||||3
1746210350000|2025-05-02 18:25:50|||||||||2
1746210360000|2025-05-02 18:26:00|||||||||3
1746210370000|2025-05-02 18:26:10|||||||||1
1746210380000|2025-05-02 18:26:20|||||||||5
1746210400000|2025-05-02 18:26:40|||||||||6
1746210410000|2025-05-02 18:26:50|||||||||3
1746210430000|2025-05-02 18:27:10|||||||||1
1746210440000|2025-05-02 18:27:20|||||||||2
1746210460000|2025-05-02 18:27:40|||||||||2
1746210470000|2025-05-02 18:27:50|||||||||1
1746210480000|2025-05-02 18:28:00|||||||||5
1746210490000|2025-05-02 18:28:10|||||||||1
1746210500000|2025-05-02 18:28:20|||||||||2
1746210520000|2025-05-02 18:28:40|||||||||3
1746210550000|2025-05-02 18:29:10|||||||||3
1746210560000|2025-05-02 18:29:20|||||||||1
1746210580000|2025-05-02 18:29:40|||||||||2
1746210590000|2025-05-02 18:29:50|||||||||1
1746210600000|2025-05-02 18:30:00|||||||||11
1746210610000|2025-05-02 18:30:10|||||||||12
1746210620000|2025-05-02 18:30:20|||||||||1
1746210660000|2025-05-02 18:31:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|82
1746210680000|2025-05-02 18:31:20|||||||||2
1746210690000|2025-05-02 18:31:30|||||||||6
1746210700000|2025-05-02 18:31:40|||||||||1
1746210720000|2025-05-02 18:32:00|||||||||1
1746210730000|2025-05-02 18:32:10|||||||||50
1746210740000|2025-05-02 18:32:20|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|29
1746210760000|2025-05-02 18:32:40|||||||||9
1746210770000|2025-05-02 18:32:50|||||||||31
1746210780000|2025-05-02 18:33:00|||||||||22
1746210790000|2025-05-02 18:33:10|||||||||1
1746210800000|2025-05-02 18:33:20|||||||||1
1746210810000|2025-05-02 18:33:30|||||||||28
1746210820000|2025-05-02 18:33:40|||||||||4
1746210830000|2025-05-02 18:33:50|||||||||1
1746210840000|2025-05-02 18:34:00|||||||||1
1746210850000|2025-05-02 18:34:10|||||||||2
1746210860000|2025-05-02 18:34:20|||||||||2
1746210870000|2025-05-02 18:34:30|||||||||2
1746210880000|2025-05-02 18:34:40|||||||||5
1746210890000|2025-05-02 18:34:50|||||||||5
1746210910000|2025-05-02 18:35:10|||||||||1
1746210920000|2025-05-02 18:35:20|||||||||2
1746210930000|2025-05-02 18:35:30|||||||||2
1746210940000|2025-05-02 18:35:40|||||||||3
1746210950000|2025-05-02 18:35:50|||||||||2
1746210960000|2025-05-02 18:36:00|||||||||6
1746210970000|2025-05-02 18:36:10|||||||||6
1746210980000|2025-05-02 18:36:20|||||||||3
1746210990000|2025-05-02 18:36:30|||||||||6
1746211000000|2025-05-02 18:36:40|||||||||5
1746211010000|2025-05-02 18:36:50|||||||||3
1746211020000|2025-05-02 18:37:00|||||||||11
1746211030000|2025-05-02 18:37:10|||||||||1
1746211040000|2025-05-02 18:37:20|||||||||2
1746211050000|2025-05-02 18:37:30|||||||||3
1746211060000|2025-05-02 18:37:40|||||||||2
1746211070000|2025-05-02 18:37:50|||||||||3
1746211090000|2025-05-02 18:38:10|||||||||2
1746211100000|2025-05-02 18:38:20|||||||||4
1746211110000|2025-05-02 18:38:30|||||||||1
1746211120000|2025-05-02 18:38:40|||||||||4
1746211130000|2025-05-02 18:38:50|||||||||2
1746211140000|2025-05-02 18:39:00|||||||||9
1746211150000|2025-05-02 18:39:10|||||||||5
1746211160000|2025-05-02 18:39:20|||||||||1
1746211170000|2025-05-02 18:39:30|||||||||1
1746211180000|2025-05-02 18:39:40|||||||||3
1746211190000|2025-05-02 18:39:50|||||||||5
1746211200000|2025-05-02 18:40:00|||||||||4
1746211210000|2025-05-02 18:40:10|||||||||1
1746211230000|2025-05-02 18:40:30|||||||||5
1746211240000|2025-05-02 18:40:40|||||||||1
1746211250000|2025-05-02 18:40:50|||||||||20
1746211260000|2025-05-02 18:41:00|||||||||1
1746211270000|2025-05-02 18:41:10|||||||||1
1746211280000|2025-05-02 18:41:20|||||||||3
1746211290000|2025-05-02 18:41:30|||||||||3
1746211300000|2025-05-02 18:41:40|||||||||7
1746211310000|2025-05-02 18:41:50|||||||||3
1746211320000|2025-05-02 18:42:00|||||||||1
1746211330000|2025-05-02 18:42:10|||||||||5
1746211340000|2025-05-02 18:42:20|||||||||1
1746211350000|2025-05-02 18:42:30|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|105
1746211360000|2025-05-02 18:42:40|||||||||2
1746211370000|2025-05-02 18:42:50|||||||||104
1746211390000|2025-05-02 18:43:10|||||||||5
1746211420000|2025-05-02 18:43:40|||||||||1
1746211440000|2025-05-02 18:44:00|||||||||4
1746211450000|2025-05-02 18:44:10|||||||||7
1746211460000|2025-05-02 18:44:20|||||||||2
1746211470000|2025-05-02 18:44:30|||||||||19
1746211480000|2025-05-02 18:44:40|||||||||16
1746211490000|2025-05-02 18:44:50|||||||||1
1746211500000|2025-05-02 18:45:00|||||||||2
1746211510000|2025-05-02 18:45:10|||||||||1
1746211520000|2025-05-02 18:45:20|||||||||1
1746211530000|2025-05-02 18:45:30|||||||||1
1746211540000|2025-05-02 18:45:40|||||||||1
1746211550000|2025-05-02 18:45:50|||||||||9
1746211560000|2025-05-02 18:46:00|||||||||2
1746211570000|2025-05-02 18:46:10|||||||||39
1746211590000|2025-05-02 18:46:30|||||||||3
1746211600000|2025-05-02 18:46:40|||||||||1
1746211630000|2025-05-02 18:47:10|||||||||1
1746211640000|2025-05-02 18:47:20|||||||||4
1746211650000|2025-05-02 18:47:30|||||||||2
1746211660000|2025-05-02 18:47:40|||||||||3
1746211680000|2025-05-02 18:48:00|||||||||5
1746211690000|2025-05-02 18:48:10|||||||||3
1746211700000|2025-05-02 18:48:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|112
1746211710000|2025-05-02 18:48:30|||||||||1
1746211720000|2025-05-02 18:48:40|||||||||1
1746211740000|2025-05-02 18:49:00|||||||||2
1746211750000|2025-05-02 18:49:10|||||||||51
1746211760000|2025-05-02 18:49:20|||||||||3
1746211770000|2025-05-02 18:49:30|||||||||6
1746211780000|2025-05-02 18:49:40|||||||||6
1746211790000|2025-05-02 18:49:50|22.72|22.56|22.7|22.54|22.73|22.57|22.7|22.54|36
1746211800000|2025-05-02 18:50:00|||||||||2
1746211810000|2025-05-02 18:50:10|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|23
1746211820000|2025-05-02 18:50:20|22.73|22.57|22.75|22.59|22.75|22.59|22.7|22.54|6
1746211830000|2025-05-02 18:50:30|||||||||5
1746211850000|2025-05-02 18:50:50|||||||||1
1746211860000|2025-05-02 18:51:00|||||||||2
1746211870000|2025-05-02 18:51:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|44
1746211880000|2025-05-02 18:51:20|||||||||1
1746211890000|2025-05-02 18:51:30|||||||||2
1746211920000|2025-05-02 18:52:00|||||||||2
1746211960000|2025-05-02 18:52:40|||||||||1
1746211980000|2025-05-02 18:53:00|||||||||3
1746211990000|2025-05-02 18:53:10|||||||||2
1746212010000|2025-05-02 18:53:30|||||||||1
1746212020000|2025-05-02 18:53:40|||||||||1
1746212050000|2025-05-02 18:54:10|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|35
1746212060000|2025-05-02 18:54:20|||||||||17
1746212070000|2025-05-02 18:54:30|||||||||2
1746212080000|2025-05-02 18:54:40|||||||||1
1746212100000|2025-05-02 18:55:00|||||||||1
1746212110000|2025-05-02 18:55:10|||||||||3
1746212120000|2025-05-02 18:55:20|||||||||6
1746212130000|2025-05-02 18:55:30|||||||||1
1746212160000|2025-05-02 18:56:00|||||||||1
1746212170000|2025-05-02 18:56:10|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|13
1746212180000|2025-05-02 18:56:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|42
1746212200000|2025-05-02 18:56:40|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|29
1746212210000|2025-05-02 18:56:50|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|3
1746212230000|2025-05-02 18:57:10|||||||||3
1746212250000|2025-05-02 18:57:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1746212260000|2025-05-02 18:57:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|10
1746212270000|2025-05-02 18:57:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1746212280000|2025-05-02 18:58:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1746212290000|2025-05-02 18:58:10|22.65|22.49|22.65|22.49|22.68|22.52|22.65|22.49|2
1746212310000|2025-05-02 18:58:30|||||||||13
1746212320000|2025-05-02 18:58:40|22.68|22.52|22.68|22.52|22.68|22.52|22.65|22.49|3
1746212330000|2025-05-02 18:58:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|2
1746212350000|2025-05-02 18:59:10|||||||||5
1746212360000|2025-05-02 18:59:20|||||||||16
1746212370000|2025-05-02 18:59:30|||||||||3
1746212380000|2025-05-02 18:59:40|||||||||13
1746212390000|2025-05-02 18:59:50|||||||||2
1746212400000|2025-05-02 19:00:00|||||||||3
1746212410000|2025-05-02 19:00:10|||||||||18
1746212420000|2025-05-02 19:00:20|||||||||3
1746212430000|2025-05-02 19:00:30|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|31
1746212440000|2025-05-02 19:00:40|||||||||15
1746212450000|2025-05-02 19:00:50|||||||||2
1746212460000|2025-05-02 19:01:00|||||||||18
1746212470000|2025-05-02 19:01:10|22.68|22.52|22.68|22.52|22.7|22.54|22.65|22.49|42
1746212480000|2025-05-02 19:01:20|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|19
1746212490000|2025-05-02 19:01:30|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|9
1746212500000|2025-05-02 19:01:40|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|51
1746212510000|2025-05-02 19:01:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|70
1746212520000|2025-05-02 19:02:00|||||||||4
1746212530000|2025-05-02 19:02:10|||||||||21
1746212540000|2025-05-02 19:02:20|||||||||19
1746212550000|2025-05-02 19:02:30|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|55
1746212560000|2025-05-02 19:02:40|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|58
1746212570000|2025-05-02 19:02:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|7
1746212580000|2025-05-02 19:03:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|5
1746212590000|2025-05-02 19:03:10|||||||||1
1746212600000|2025-05-02 19:03:20|||||||||6
1746212610000|2025-05-02 19:03:30|||||||||3
1746212620000|2025-05-02 19:03:40|||||||||2
1746212630000|2025-05-02 19:03:50|||||||||3
1746212640000|2025-05-02 19:04:00|||||||||3
1746212650000|2025-05-02 19:04:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|39
1746212660000|2025-05-02 19:04:20|||||||||2
1746212670000|2025-05-02 19:04:30|||||||||3
1746212680000|2025-05-02 19:04:40|||||||||4
1746212690000|2025-05-02 19:04:50|||||||||5
1746212700000|2025-05-02 19:05:00|||||||||7
1746212710000|2025-05-02 19:05:10|22.73|22.57|22.73|22.57|22.75|22.59|22.73|22.57|71
1746212720000|2025-05-02 19:05:20|22.7|22.54|22.7|22.54|22.73|22.57|22.7|22.54|6
1746212760000|2025-05-02 19:06:00|||||||||4
1746212770000|2025-05-02 19:06:10|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|18
1746212780000|2025-05-02 19:06:20|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|9
1746212800000|2025-05-02 19:06:40|||||||||1
1746212810000|2025-05-02 19:06:50|||||||||2
1746212830000|2025-05-02 19:07:10|||||||||10
1746212850000|2025-05-02 19:07:30|||||||||13
1746212870000|2025-05-02 19:07:50|||||||||4
1746212890000|2025-05-02 19:08:10|||||||||1
1746212910000|2025-05-02 19:08:30|||||||||1
1746212920000|2025-05-02 19:08:40|||||||||2
1746212940000|2025-05-02 19:09:00|||||||||1
1746212950000|2025-05-02 19:09:10|||||||||1
1746212960000|2025-05-02 19:09:20|||||||||1
1746212970000|2025-05-02 19:09:30|||||||||1
1746212990000|2025-05-02 19:09:50|||||||||2
1746213010000|2025-05-02 19:10:10|||||||||1
1746213020000|2025-05-02 19:10:20|||||||||3
1746213030000|2025-05-02 19:10:30|||||||||3
1746213040000|2025-05-02 19:10:40|22.7|22.54|22.69|22.53|22.7|22.54|22.68|22.52|94
1746213050000|2025-05-02 19:10:50|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|2
1746213060000|2025-05-02 19:11:00|||||||||3
1746213070000|2025-05-02 19:11:10|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|10
1746213080000|2025-05-02 19:11:20|||||||||6
1746213120000|2025-05-02 19:12:00|||||||||1
1746213130000|2025-05-02 19:12:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|8
1746213140000|2025-05-02 19:12:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|52
1746213150000|2025-05-02 19:12:30|||||||||1
1746213180000|2025-05-02 19:13:00|||||||||1
1746213210000|2025-05-02 19:13:30|||||||||1
1746213250000|2025-05-02 19:14:10|||||||||5
1746213270000|2025-05-02 19:14:30|||||||||1
1746213280000|2025-05-02 19:14:40|||||||||5
1746213290000|2025-05-02 19:14:50|||||||||4
1746213300000|2025-05-02 19:15:00|||||||||1
1746213310000|2025-05-02 19:15:10|||||||||1
1746213320000|2025-05-02 19:15:20|||||||||9
1746213340000|2025-05-02 19:15:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|42
1746213350000|2025-05-02 19:15:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|77
1746213370000|2025-05-02 19:16:10|||||||||3
1746213380000|2025-05-02 19:16:20|||||||||1
1746213400000|2025-05-02 19:16:40|||||||||1
1746213410000|2025-05-02 19:16:50|||||||||2
1746213450000|2025-05-02 19:17:30|||||||||1
1746213460000|2025-05-02 19:17:40|||||||||2
1746213480000|2025-05-02 19:18:00|||||||||3
1746213490000|2025-05-02 19:18:10|||||||||7
1746213510000|2025-05-02 19:18:30|||||||||6
1746213520000|2025-05-02 19:18:40|||||||||1
1746213540000|2025-05-02 19:19:00|||||||||1
1746213560000|2025-05-02 19:19:20|||||||||1
1746213570000|2025-05-02 19:19:30|||||||||1
1746213580000|2025-05-02 19:19:40|||||||||1
1746213590000|2025-05-02 19:19:50|||||||||10
1746213600000|2025-05-02 19:20:00|||||||||7
1746213610000|2025-05-02 19:20:10|||||||||3
1746213630000|2025-05-02 19:20:30|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|241
1746213640000|2025-05-02 19:20:40|||||||||10
1746213650000|2025-05-02 19:20:50|||||||||1
1746213670000|2025-05-02 19:21:10|||||||||2
1746213700000|2025-05-02 19:21:40|||||||||27
1746213710000|2025-05-02 19:21:50|||||||||1
1746213720000|2025-05-02 19:22:00|||||||||1
1746213730000|2025-05-02 19:22:10|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|153
1746213740000|2025-05-02 19:22:20|||||||||5
1746213750000|2025-05-02 19:22:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|18
1746213760000|2025-05-02 19:22:40|||||||||2
1746213770000|2025-05-02 19:22:50|||||||||3
1746213790000|2025-05-02 19:23:10|||||||||52
1746213800000|2025-05-02 19:23:20|||||||||1
1746213830000|2025-05-02 19:23:50|||||||||1
1746213840000|2025-05-02 19:24:00|||||||||5
1746213850000|2025-05-02 19:24:10|||||||||15
1746213870000|2025-05-02 19:24:30|||||||||1
1746213880000|2025-05-02 19:24:40|||||||||1
1746213900000|2025-05-02 19:25:00|||||||||6
1746213940000|2025-05-02 19:25:40|||||||||1
1746213950000|2025-05-02 19:25:50|||||||||2
1746213970000|2025-05-02 19:26:10|||||||||1
1746213980000|2025-05-02 19:26:20|||||||||2
1746214000000|2025-05-02 19:26:40|||||||||10
1746214010000|2025-05-02 19:26:50|||||||||2
1746214050000|2025-05-02 19:27:30|||||||||1
1746214070000|2025-05-02 19:27:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|4
1746214080000|2025-05-02 19:28:00|||||||||2
1746214090000|2025-05-02 19:28:10|||||||||14
1746214110000|2025-05-02 19:28:30|||||||||2
1746214120000|2025-05-02 19:28:40|||||||||8
1746214130000|2025-05-02 19:28:50|||||||||2
1746214140000|2025-05-02 19:29:00|||||||||39
1746214150000|2025-05-02 19:29:10|||||||||2
1746214160000|2025-05-02 19:29:20|||||||||1
1746214170000|2025-05-02 19:29:30|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|6
1746214180000|2025-05-02 19:29:40|||||||||4
1746214190000|2025-05-02 19:29:50|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|4
1746214200000|2025-05-02 19:30:00|||||||||4
1746214210000|2025-05-02 19:30:10|||||||||17
1746214220000|2025-05-02 19:30:20|||||||||3
1746214230000|2025-05-02 19:30:30|||||||||103
1746214240000|2025-05-02 19:30:40|||||||||2
1746214250000|2025-05-02 19:30:50|||||||||51
1746214260000|2025-05-02 19:31:00|||||||||1
1746214270000|2025-05-02 19:31:10|||||||||7
1746214300000|2025-05-02 19:31:40|||||||||5
1746214310000|2025-05-02 19:31:50|||||||||25
1746214330000|2025-05-02 19:32:10|||||||||2
1746214340000|2025-05-02 19:32:20|||||||||2
1746214350000|2025-05-02 19:32:30|||||||||4
1746214370000|2025-05-02 19:32:50|||||||||7
1746214380000|2025-05-02 19:33:00|||||||||1
1746214420000|2025-05-02 19:33:40|||||||||1
1746214440000|2025-05-02 19:34:00|||||||||2
1746214450000|2025-05-02 19:34:10|||||||||3
1746214460000|2025-05-02 19:34:20|||||||||2
1746214470000|2025-05-02 19:34:30|||||||||6
1746214480000|2025-05-02 19:34:40|||||||||1
1746214490000|2025-05-02 19:34:50|||||||||2
1746214500000|2025-05-02 19:35:00|||||||||3
1746214510000|2025-05-02 19:35:10|||||||||1
1746214530000|2025-05-02 19:35:30|||||||||2
1746214540000|2025-05-02 19:35:40|||||||||12
1746214560000|2025-05-02 19:36:00|||||||||1
1746214570000|2025-05-02 19:36:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|14
1746214590000|2025-05-02 19:36:30|||||||||1
1746214600000|2025-05-02 19:36:40|||||||||9
1746214620000|2025-05-02 19:37:00|||||||||6
1746214630000|2025-05-02 19:37:10|||||||||2
1746214650000|2025-05-02 19:37:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|64
1746214660000|2025-05-02 19:37:40|||||||||13
1746214670000|2025-05-02 19:37:50|||||||||1
1746214690000|2025-05-02 19:38:10|||||||||6
1746214700000|2025-05-02 19:38:20|||||||||3
1746214740000|2025-05-02 19:39:00|||||||||1
1746214780000|2025-05-02 19:39:40|||||||||1
1746214800000|2025-05-02 19:40:00|||||||||2
1746214830000|2025-05-02 19:40:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|128
1746214840000|2025-05-02 19:40:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1746214850000|2025-05-02 19:40:50|||||||||2
1746214860000|2025-05-02 19:41:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|52
1746214870000|2025-05-02 19:41:10|||||||||8
1746214880000|2025-05-02 19:41:20|||||||||4
1746214890000|2025-05-02 19:41:30|||||||||2
1746214900000|2025-05-02 19:41:40|||||||||1
1746214910000|2025-05-02 19:41:50|||||||||22
1746214920000|2025-05-02 19:42:00|||||||||23
1746214930000|2025-05-02 19:42:10|||||||||6
1746214940000|2025-05-02 19:42:20|||||||||2
1746214950000|2025-05-02 19:42:30|||||||||4
1746215000000|2025-05-02 19:43:20|||||||||1
1746215010000|2025-05-02 19:43:30|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|12
1746215020000|2025-05-02 19:43:40|||||||||2
1746215030000|2025-05-02 19:43:50|||||||||4
1746215040000|2025-05-02 19:44:00|||||||||48
1746215060000|2025-05-02 19:44:20|||||||||1
1746215070000|2025-05-02 19:44:30|||||||||4
1746215080000|2025-05-02 19:44:40|||||||||2
1746215090000|2025-05-02 19:44:50|||||||||15
1746215100000|2025-05-02 19:45:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|5
1746215110000|2025-05-02 19:45:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|126
1746215120000|2025-05-02 19:45:20|||||||||6
1746215130000|2025-05-02 19:45:30|||||||||10
1746215150000|2025-05-02 19:45:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|46
1746215170000|2025-05-02 19:46:10|||||||||2
1746215180000|2025-05-02 19:46:20|||||||||1
1746215200000|2025-05-02 19:46:40|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|106
1746215210000|2025-05-02 19:46:50|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|9
1746215220000|2025-05-02 19:47:00|||||||||1
1746215240000|2025-05-02 19:47:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|4
1746215270000|2025-05-02 19:47:50|||||||||32
1746215280000|2025-05-02 19:48:00|||||||||2
1746215290000|2025-05-02 19:48:10|||||||||1
1746215300000|2025-05-02 19:48:20|||||||||38
1746215310000|2025-05-02 19:48:30|||||||||1
1746215320000|2025-05-02 19:48:40|||||||||1
1746215330000|2025-05-02 19:48:50|||||||||2
1746215340000|2025-05-02 19:49:00|||||||||10
1746215350000|2025-05-02 19:49:10|||||||||2
1746215360000|2025-05-02 19:49:20|||||||||1
1746215370000|2025-05-02 19:49:30|||||||||63
1746215390000|2025-05-02 19:49:50|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|260
1746215400000|2025-05-02 19:50:00|22.63|22.47|22.63|22.47|22.63|22.47|22.6|22.44|22
1746215410000|2025-05-02 19:50:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|45
1746215420000|2025-05-02 19:50:20|||||||||20
1746215430000|2025-05-02 19:50:30|||||||||17
1746215440000|2025-05-02 19:50:40|||||||||2
1746215450000|2025-05-02 19:50:50|||||||||1
1746215470000|2025-05-02 19:51:10|||||||||32
1746215480000|2025-05-02 19:51:20|||||||||10
1746215490000|2025-05-02 19:51:30|||||||||17
1746215500000|2025-05-02 19:51:40|||||||||6
1746215510000|2025-05-02 19:51:50|||||||||6
1746215520000|2025-05-02 19:52:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|3
1746215530000|2025-05-02 19:52:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|17
1746215540000|2025-05-02 19:52:20|||||||||28
1746215550000|2025-05-02 19:52:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1746215560000|2025-05-02 19:52:40|||||||||18
1746215570000|2025-05-02 19:52:50|||||||||7
1746215580000|2025-05-02 19:53:00|||||||||10
1746215590000|2025-05-02 19:53:10|||||||||25
1746215600000|2025-05-02 19:53:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|213
1746215610000|2025-05-02 19:53:30|||||||||69
1746215630000|2025-05-02 19:53:50|||||||||39
1746215640000|2025-05-02 19:54:00|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|17
1746215650000|2025-05-02 19:54:10|||||||||103
1746215660000|2025-05-02 19:54:20|||||||||30
1746215670000|2025-05-02 19:54:30|||||||||2
1746215680000|2025-05-02 19:54:40|||||||||6
1746215690000|2025-05-02 19:54:50|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|162
1746215700000|2025-05-02 19:55:00|||||||||57
1746215710000|2025-05-02 19:55:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1746215720000|2025-05-02 19:55:20|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|81
1746215730000|2025-05-02 19:55:30|||||||||16
1746215740000|2025-05-02 19:55:40|||||||||19
1746215750000|2025-05-02 19:55:50|||||||||2
1746215760000|2025-05-02 19:56:00|||||||||9
1746215770000|2025-05-02 19:56:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|65
1746215780000|2025-05-02 19:56:20|||||||||21
1746215790000|2025-05-02 19:56:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|63
1746215800000|2025-05-02 19:56:40|22.59|22.43|22.58|22.42|22.6|22.44|22.58|22.42|16
1746215810000|2025-05-02 19:56:50|||||||||1
1746215820000|2025-05-02 19:57:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|12
1746215830000|2025-05-02 19:57:10|22.53|22.37|22.53|22.37|22.55|22.39|22.53|22.37|266
1746215840000|2025-05-02 19:57:20|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|5
1746215850000|2025-05-02 19:57:30|||||||||11
1746215860000|2025-05-02 19:57:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|4
1746215870000|2025-05-02 19:57:50|22.55|22.39|22.54|22.38|22.55|22.39|22.53|22.37|85
1746215880000|2025-05-02 19:58:00|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|396
1746215890000|2025-05-02 19:58:10|||||||||26
1746215900000|2025-05-02 19:58:20|||||||||17
1746215910000|2025-05-02 19:58:30|||||||||18
1746215920000|2025-05-02 19:58:40|||||||||45
1746215930000|2025-05-02 19:58:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|139
1746215940000|2025-05-02 19:59:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|145
1746215950000|2025-05-02 19:59:10|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|22
1746215960000|2025-05-02 19:59:20|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|593
1746215970000|2025-05-02 19:59:30|||||||||7
1746215980000|2025-05-02 19:59:40|||||||||17
1746215990000|2025-05-02 19:59:50|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|1275
1746216000000|2025-05-02 20:00:00|||||||||6
1746216010000|2025-05-02 20:00:10|||||||||45
1746216020000|2025-05-02 20:00:20|||||||||3
1746216030000|2025-05-02 20:00:30|||||||||173
1746216040000|2025-05-02 20:00:40|||||||||2
1746216050000|2025-05-02 20:00:50|||||||||10
1746216070000|2025-05-02 20:01:10|||||||||1
1746216090000|2025-05-02 20:01:30|||||||||7
1746216110000|2025-05-02 20:01:50|||||||||75
1746216120000|2025-05-02 20:02:00|||||||||1
1746216150000|2025-05-02 20:02:30|||||||||1
1746216160000|2025-05-02 20:02:40|||||||||9
1746216170000|2025-05-02 20:02:50|22.58|22.42|22.58|22.42|22.6|22.44|22.58|22.42|35
1746216180000|2025-05-02 20:03:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746216190000|2025-05-02 20:03:10|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|1
1746216200000|2025-05-02 20:03:20|||||||||1
1746216210000|2025-05-02 20:03:30|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|11
1746216230000|2025-05-02 20:03:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|11
1746216240000|2025-05-02 20:04:00|22.55|22.39|22.55|22.39|22.58|22.42|22.55|22.39|74
1746216300000|2025-05-02 20:05:00|||||||||1
1746216310000|2025-05-02 20:05:10|||||||||2
1746216320000|2025-05-02 20:05:20|||||||||7
1746216340000|2025-05-02 20:05:40|||||||||7
1746216360000|2025-05-02 20:06:00|||||||||1
1746216370000|2025-05-02 20:06:10|||||||||2
1746216380000|2025-05-02 20:06:20|||||||||2
1746216420000|2025-05-02 20:07:00|||||||||2
1746216430000|2025-05-02 20:07:10|||||||||179
1746216440000|2025-05-02 20:07:20|||||||||1
1746216450000|2025-05-02 20:07:30|||||||||1
1746216460000|2025-05-02 20:07:40|||||||||1
1746216470000|2025-05-02 20:07:50|||||||||2
1746216480000|2025-05-02 20:08:00|||||||||2
1746216520000|2025-05-02 20:08:40|||||||||1
1746216530000|2025-05-02 20:08:50|||||||||1
1746216540000|2025-05-02 20:09:00|||||||||4
1746216550000|2025-05-02 20:09:10|||||||||1
1746216570000|2025-05-02 20:09:30|||||||||1
1746216590000|2025-05-02 20:09:50|||||||||1
1746216600000|2025-05-02 20:10:00|||||||||7
1746216650000|2025-05-02 20:10:50|||||||||2
1746216660000|2025-05-02 20:11:00|||||||||1
1746216670000|2025-05-02 20:11:10|||||||||7
1746216680000|2025-05-02 20:11:20|||||||||1
1746216690000|2025-05-02 20:11:30|||||||||1
1746216700000|2025-05-02 20:11:40|||||||||2
1746216730000|2025-05-02 20:12:10|||||||||65
1746216760000|2025-05-02 20:12:40|||||||||5
1746216770000|2025-05-02 20:12:50|||||||||1
1746216780000|2025-05-02 20:13:00|||||||||6
1746216790000|2025-05-02 20:13:10|||||||||17
1746216800000|2025-05-02 20:13:20|||||||||13
1746216810000|2025-05-02 20:13:30|||||||||10
1746216820000|2025-05-02 20:13:40|||||||||8
1746216830000|2025-05-02 20:13:50|||||||||13
1746216840000|2025-05-02 20:14:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|28
1746216870000|2025-05-02 20:14:30|||||||||4
1746216880000|2025-05-02 20:14:40|22.58|22.42|22.55|22.39|22.6|22.44|22.55|22.39|49
1746216890000|2025-05-02 20:14:50|||||||||5
1746217820000|2025-05-02 20:30:20|||||||||111
1746217870000|2025-05-02 20:31:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|60
1746217880000|2025-05-02 20:31:20|||||||||20
1746217890000|2025-05-02 20:31:30|||||||||12
1746217910000|2025-05-02 20:31:50|||||||||1
1746217920000|2025-05-02 20:32:00|||||||||1
1746217990000|2025-05-02 20:33:10|||||||||3
1746218000000|2025-05-02 20:33:20|||||||||1
1746218080000|2025-05-02 20:34:40|||||||||2
1746218130000|2025-05-02 20:35:30|||||||||2
1746218160000|2025-05-02 20:36:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1746218170000|2025-05-02 20:36:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1746218210000|2025-05-02 20:36:50|||||||||10
1746218240000|2025-05-02 20:37:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1746218260000|2025-05-02 20:37:40|||||||||2
1746218280000|2025-05-02 20:38:00|||||||||1
1746218380000|2025-05-02 20:39:40|||||||||25
1746218420000|2025-05-02 20:40:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|26
1746218700000|2025-05-02 20:45:00|||||||||4
1746218830000|2025-05-02 20:47:10|||||||||1
1746218910000|2025-05-02 20:48:30|||||||||6
1746218980000|2025-05-02 20:49:40|||||||||9
1746219000000|2025-05-02 20:50:00|||||||||44
1746219030000|2025-05-02 20:50:30|||||||||1
1746219100000|2025-05-02 20:51:40|||||||||2
1746219150000|2025-05-02 20:52:30|||||||||7
1746219160000|2025-05-02 20:52:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|4
1746219190000|2025-05-02 20:53:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1746219230000|2025-05-02 20:53:50|||||||||2
1746219290000|2025-05-02 20:54:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|19
1746219300000|2025-05-02 20:55:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1746219310000|2025-05-02 20:55:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746219380000|2025-05-02 20:56:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|15
1746219400000|2025-05-02 20:56:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1746219410000|2025-05-02 20:56:50|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|1
1746219440000|2025-05-02 20:57:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1746219500000|2025-05-02 20:58:20|||||||||1
1746219510000|2025-05-02 20:58:30|||||||||9
1746219540000|2025-05-02 20:59:00|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|21
1746219550000|2025-05-02 20:59:10|||||||||3
1746219560000|2025-05-02 20:59:20|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|0
1746219570000|2025-05-02 20:59:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1746219580000|2025-05-02 20:59:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1746219590000|2025-05-02 20:59:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1746396060000|2025-05-04 22:01:00|22.79|22.63|22.81|22.65|22.87|22.71|22.79|22.63|3
1746396080000|2025-05-04 22:01:20|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|0
1746396090000|2025-05-04 22:01:30|22.79|22.63|22.87|22.71|22.87|22.71|22.79|22.63|13
1746396100000|2025-05-04 22:01:40|22.86|22.7|22.86|22.7|22.86|22.7|22.82|22.66|2
1746396110000|2025-05-04 22:01:50|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|0
1746396120000|2025-05-04 22:02:00|22.86|22.7|22.86|22.7|22.86|22.7|22.84|22.68|0
1746396130000|2025-05-04 22:02:10|22.84|22.68|22.84|22.68|22.86|22.7|22.84|22.68|0
1746396140000|2025-05-04 22:02:20|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1746396150000|2025-05-04 22:02:30|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746396160000|2025-05-04 22:02:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746396180000|2025-05-04 22:03:00|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1746396200000|2025-05-04 22:03:20|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|0
1746396220000|2025-05-04 22:03:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746396230000|2025-05-04 22:03:50|22.84|22.68|22.84|22.68|22.86|22.7|22.82|22.66|0
1746396240000|2025-05-04 22:04:00|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|0
1746396260000|2025-05-04 22:04:20|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|0
1746396270000|2025-05-04 22:04:30|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|0
1746396290000|2025-05-04 22:04:50|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|16
1746396300000|2025-05-04 22:05:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|3
1746396350000|2025-05-04 22:05:50|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|29
1746396360000|2025-05-04 22:06:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|0
1746396370000|2025-05-04 22:06:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1746396400000|2025-05-04 22:06:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746396430000|2025-05-04 22:07:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|10
1746396460000|2025-05-04 22:07:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1746396520000|2025-05-04 22:08:40|||||||||2
1746396530000|2025-05-04 22:08:50|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|52
1746396540000|2025-05-04 22:09:00|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|1
1746396550000|2025-05-04 22:09:10|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|3
1746396580000|2025-05-04 22:09:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1746396680000|2025-05-04 22:11:20|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|1
1746396710000|2025-05-04 22:11:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|4
1746396720000|2025-05-04 22:12:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|3
1746396810000|2025-05-04 22:13:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746396830000|2025-05-04 22:13:50|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746396850000|2025-05-04 22:14:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|2
1746396860000|2025-05-04 22:14:20|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|0
1746397020000|2025-05-04 22:17:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1746397100000|2025-05-04 22:18:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|50
1746397110000|2025-05-04 22:18:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746397130000|2025-05-04 22:18:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746397140000|2025-05-04 22:19:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|4
1746397170000|2025-05-04 22:19:30|||||||||1
1746397200000|2025-05-04 22:20:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746397270000|2025-05-04 22:21:10|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|0
1746397310000|2025-05-04 22:21:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1746397320000|2025-05-04 22:22:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746397340000|2025-05-04 22:22:20|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1746397470000|2025-05-04 22:24:30|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|0
1746397510000|2025-05-04 22:25:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1746397520000|2025-05-04 22:25:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1746397530000|2025-05-04 22:25:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746397630000|2025-05-04 22:27:10|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|0
1746397660000|2025-05-04 22:27:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1746397680000|2025-05-04 22:28:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746397690000|2025-05-04 22:28:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1746397710000|2025-05-04 22:28:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746397720000|2025-05-04 22:28:40|22.76|22.6|22.75|22.59|22.77|22.61|22.75|22.59|2
1746397730000|2025-05-04 22:28:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|3
1746397850000|2025-05-04 22:30:50|||||||||1
1746397860000|2025-05-04 22:31:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|1
1746397870000|2025-05-04 22:31:10|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|0
1746397880000|2025-05-04 22:31:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1746397970000|2025-05-04 22:32:50|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1746397980000|2025-05-04 22:33:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|2
1746398010000|2025-05-04 22:33:30|||||||||1
1746398020000|2025-05-04 22:33:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1746398030000|2025-05-04 22:33:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746398040000|2025-05-04 22:34:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1746398050000|2025-05-04 22:34:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746398220000|2025-05-04 22:37:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|4
1746398240000|2025-05-04 22:37:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746398260000|2025-05-04 22:37:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746398270000|2025-05-04 22:37:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1746398280000|2025-05-04 22:38:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746398350000|2025-05-04 22:39:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746398370000|2025-05-04 22:39:30|22.76|22.6|22.77|22.61|22.77|22.61|22.75|22.59|4
1746398540000|2025-05-04 22:42:20|||||||||1
1746398550000|2025-05-04 22:42:30|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|16
1746398560000|2025-05-04 22:42:40|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746398580000|2025-05-04 22:43:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746398620000|2025-05-04 22:43:40|||||||||1
1746398640000|2025-05-04 22:44:00|22.78|22.62|22.81|22.65|22.82|22.66|22.78|22.62|1
1746398650000|2025-05-04 22:44:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746398660000|2025-05-04 22:44:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746398680000|2025-05-04 22:44:40|||||||||2
1746398700000|2025-05-04 22:45:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|6
1746398730000|2025-05-04 22:45:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|1
1746398780000|2025-05-04 22:46:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746398940000|2025-05-04 22:49:00|||||||||1
1746399040000|2025-05-04 22:50:40|||||||||1
1746399140000|2025-05-04 22:52:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746399250000|2025-05-04 22:54:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746399300000|2025-05-04 22:55:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746399330000|2025-05-04 22:55:30|22.83|22.67|22.84|22.68|22.86|22.7|22.83|22.67|2
1746399340000|2025-05-04 22:55:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746399600000|2025-05-04 23:00:00|||||||||7
1746399610000|2025-05-04 23:00:10|22.84|22.68|22.87|22.71|22.87|22.71|22.84|22.68|0
1746399630000|2025-05-04 23:00:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746399650000|2025-05-04 23:00:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746399660000|2025-05-04 23:01:00|22.86|22.7|22.86|22.7|22.86|22.7|22.84|22.68|16
1746399670000|2025-05-04 23:01:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746399720000|2025-05-04 23:02:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746399730000|2025-05-04 23:02:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746399740000|2025-05-04 23:02:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746399750000|2025-05-04 23:02:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746399810000|2025-05-04 23:03:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746399820000|2025-05-04 23:03:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746399850000|2025-05-04 23:04:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|4
1746399860000|2025-05-04 23:04:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746399870000|2025-05-04 23:04:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746399880000|2025-05-04 23:04:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746399970000|2025-05-04 23:06:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1746399990000|2025-05-04 23:06:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746400000000|2025-05-04 23:06:40|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400010000|2025-05-04 23:06:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746400030000|2025-05-04 23:07:10|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1746400060000|2025-05-04 23:07:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746400070000|2025-05-04 23:07:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746400080000|2025-05-04 23:08:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746400110000|2025-05-04 23:08:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746400120000|2025-05-04 23:08:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746400140000|2025-05-04 23:09:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400240000|2025-05-04 23:10:40|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400260000|2025-05-04 23:11:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746400270000|2025-05-04 23:11:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746400370000|2025-05-04 23:12:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400380000|2025-05-04 23:13:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400410000|2025-05-04 23:13:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746400440000|2025-05-04 23:14:00|||||||||1
1746400530000|2025-05-04 23:15:30|||||||||1
1746400560000|2025-05-04 23:16:00|||||||||3
1746400570000|2025-05-04 23:16:10|||||||||6
1746400620000|2025-05-04 23:17:00|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|3
1746400680000|2025-05-04 23:18:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1746400740000|2025-05-04 23:19:00|||||||||2
1746400820000|2025-05-04 23:20:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746400830000|2025-05-04 23:20:30|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746400870000|2025-05-04 23:21:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746400920000|2025-05-04 23:22:00|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746400930000|2025-05-04 23:22:10|||||||||4
1746400980000|2025-05-04 23:23:00|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|0
1746400990000|2025-05-04 23:23:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746401030000|2025-05-04 23:23:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1746401210000|2025-05-04 23:26:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746401220000|2025-05-04 23:27:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746401230000|2025-05-04 23:27:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746401250000|2025-05-04 23:27:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746401260000|2025-05-04 23:27:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746401280000|2025-05-04 23:28:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746401300000|2025-05-04 23:28:20|||||||||1
1746401390000|2025-05-04 23:29:50|||||||||2
1746401420000|2025-05-04 23:30:20|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746401440000|2025-05-04 23:30:40|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746401460000|2025-05-04 23:31:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746401480000|2025-05-04 23:31:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746401540000|2025-05-04 23:32:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746401560000|2025-05-04 23:32:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746401780000|2025-05-04 23:36:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746401850000|2025-05-04 23:37:30|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|10
1746401890000|2025-05-04 23:38:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746401900000|2025-05-04 23:38:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|3
1746401910000|2025-05-04 23:38:30|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746401930000|2025-05-04 23:38:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746401940000|2025-05-04 23:39:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746402100000|2025-05-04 23:41:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746402210000|2025-05-04 23:43:30|||||||||1
1746402240000|2025-05-04 23:44:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746402250000|2025-05-04 23:44:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746402270000|2025-05-04 23:44:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746402280000|2025-05-04 23:44:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746402290000|2025-05-04 23:44:50|22.91|22.75|22.92|22.76|22.92|22.76|22.89|22.73|2
1746402300000|2025-05-04 23:45:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|2
1746402350000|2025-05-04 23:45:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|11
1746402360000|2025-05-04 23:46:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|8
1746402420000|2025-05-04 23:47:00|22.95|22.79|22.94|22.78|22.96|22.8|22.94|22.78|2
1746402440000|2025-05-04 23:47:20|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|0
1746402450000|2025-05-04 23:47:30|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|0
1746402460000|2025-05-04 23:47:40|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|0
1746402470000|2025-05-04 23:47:50|22.95|22.79|22.94|22.78|22.96|22.8|22.94|22.78|0
1746402500000|2025-05-04 23:48:20|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1746402520000|2025-05-04 23:48:40|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1746402540000|2025-05-04 23:49:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746402550000|2025-05-04 23:49:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746402660000|2025-05-04 23:51:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1746402670000|2025-05-04 23:51:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746402690000|2025-05-04 23:51:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746402700000|2025-05-04 23:51:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1746402710000|2025-05-04 23:51:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|6
1746402810000|2025-05-04 23:53:30|||||||||4
1746403200000|2025-05-05 00:00:00|||||||||1
1746403230000|2025-05-05 00:00:30|||||||||4
1746403290000|2025-05-05 00:01:30|||||||||1
1746403300000|2025-05-05 00:01:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|14
1746403380000|2025-05-05 00:03:00|22.89|22.73|22.89|22.73|22.89|22.73|22.87|22.71|11
1746403420000|2025-05-05 00:03:40|||||||||1
1746403630000|2025-05-05 00:07:10|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|2
1746403650000|2025-05-05 00:07:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746403660000|2025-05-05 00:07:40|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1746403730000|2025-05-05 00:08:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746403740000|2025-05-05 00:09:00|22.84|22.68|22.84|22.68|22.86|22.7|22.84|22.68|1
1746403760000|2025-05-05 00:09:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746403780000|2025-05-05 00:09:40|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746403800000|2025-05-05 00:10:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746403820000|2025-05-05 00:10:20|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1746403860000|2025-05-05 00:11:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746403910000|2025-05-05 00:11:50|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|5
1746403930000|2025-05-05 00:12:10|22.87|22.71|22.87|22.71|22.88|22.72|22.87|22.71|3
1746404100000|2025-05-05 00:15:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1746404110000|2025-05-05 00:15:10|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|1
1746404120000|2025-05-05 00:15:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746404130000|2025-05-05 00:15:30|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|0
1746404230000|2025-05-05 00:17:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746404280000|2025-05-05 00:18:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|0
1746404290000|2025-05-05 00:18:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746404340000|2025-05-05 00:19:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|3
1746404400000|2025-05-05 00:20:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|3
1746404430000|2025-05-05 00:20:30|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1746404480000|2025-05-05 00:21:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|1
1746404660000|2025-05-05 00:24:20|||||||||1
1746404740000|2025-05-05 00:25:40|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1746404750000|2025-05-05 00:25:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746404760000|2025-05-05 00:26:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746404770000|2025-05-05 00:26:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746404780000|2025-05-05 00:26:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746405080000|2025-05-05 00:31:20|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746405100000|2025-05-05 00:31:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746405110000|2025-05-05 00:31:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746405120000|2025-05-05 00:32:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746405160000|2025-05-05 00:32:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746405340000|2025-05-05 00:35:40|||||||||1
1746405480000|2025-05-05 00:38:00|||||||||1
1746405500000|2025-05-05 00:38:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|5
1746405610000|2025-05-05 00:40:10|||||||||1
1746405650000|2025-05-05 00:40:50|||||||||1
1746405710000|2025-05-05 00:41:50|||||||||1
1746405740000|2025-05-05 00:42:20|||||||||17
1746405800000|2025-05-05 00:43:20|||||||||1
1746405860000|2025-05-05 00:44:20|||||||||2
1746405920000|2025-05-05 00:45:20|||||||||2
1746405960000|2025-05-05 00:46:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746405970000|2025-05-05 00:46:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|4
1746406220000|2025-05-05 00:50:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746406260000|2025-05-05 00:51:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746406270000|2025-05-05 00:51:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746406290000|2025-05-05 00:51:30|||||||||1
1746406300000|2025-05-05 00:51:40|||||||||1
1746406310000|2025-05-05 00:51:50|||||||||1
1746406330000|2025-05-05 00:52:10|||||||||1
1746406340000|2025-05-05 00:52:20|||||||||1
1746406360000|2025-05-05 00:52:40|||||||||1
1746406370000|2025-05-05 00:52:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|10
1746406410000|2025-05-05 00:53:30|||||||||5
1746406530000|2025-05-05 00:55:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|9
1746406840000|2025-05-05 01:00:40|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|0
1746406880000|2025-05-05 01:01:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746406900000|2025-05-05 01:01:40|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746406920000|2025-05-05 01:02:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746406940000|2025-05-05 01:02:20|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|0
1746406960000|2025-05-05 01:02:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746406970000|2025-05-05 01:02:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746407010000|2025-05-05 01:03:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746407020000|2025-05-05 01:03:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746407110000|2025-05-05 01:05:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|13
1746407290000|2025-05-05 01:08:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746407300000|2025-05-05 01:08:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746407310000|2025-05-05 01:08:30|22.86|22.7|22.89|22.73|22.89|22.73|22.86|22.7|18
1746407400000|2025-05-05 01:10:00|||||||||2
1746407420000|2025-05-05 01:10:20|||||||||1
1746407470000|2025-05-05 01:11:10|||||||||1
1746407610000|2025-05-05 01:13:30|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|0
1746407630000|2025-05-05 01:13:50|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1746407650000|2025-05-05 01:14:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746407710000|2025-05-05 01:15:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746407720000|2025-05-05 01:15:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746407730000|2025-05-05 01:15:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746407770000|2025-05-05 01:16:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746407780000|2025-05-05 01:16:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746407820000|2025-05-05 01:17:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746407840000|2025-05-05 01:17:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746408000000|2025-05-05 01:20:00|||||||||2
1746408020000|2025-05-05 01:20:20|||||||||3
1746408050000|2025-05-05 01:20:50|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1746408080000|2025-05-05 01:21:20|||||||||2
1746408190000|2025-05-05 01:23:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|13
1746408240000|2025-05-05 01:24:00|||||||||1
1746408300000|2025-05-05 01:25:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|2
1746408310000|2025-05-05 01:25:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1746408320000|2025-05-05 01:25:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746408350000|2025-05-05 01:25:50|||||||||4
1746408400000|2025-05-05 01:26:40|||||||||1
1746408410000|2025-05-05 01:26:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746408430000|2025-05-05 01:27:10|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|0
1746408460000|2025-05-05 01:27:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746408470000|2025-05-05 01:27:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|4
1746408490000|2025-05-05 01:28:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746408600000|2025-05-05 01:30:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746408610000|2025-05-05 01:30:10|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|0
1746408950000|2025-05-05 01:35:50|||||||||1
1746409000000|2025-05-05 01:36:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746409010000|2025-05-05 01:36:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746409100000|2025-05-05 01:38:20|||||||||1
1746409150000|2025-05-05 01:39:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|12
1746409170000|2025-05-05 01:39:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1746409190000|2025-05-05 01:39:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746409200000|2025-05-05 01:40:00|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|2
1746409210000|2025-05-05 01:40:10|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|0
1746409250000|2025-05-05 01:40:50|||||||||2
1746409280000|2025-05-05 01:41:20|||||||||2
1746409370000|2025-05-05 01:42:50|23|22.84|23.01|22.85|23.01|22.85|23|22.84|10
1746409380000|2025-05-05 01:43:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|8
1746409390000|2025-05-05 01:43:10|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|5
1746409540000|2025-05-05 01:45:40|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|0
1746409610000|2025-05-05 01:46:50|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|12
1746409640000|2025-05-05 01:47:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|1
1746409650000|2025-05-05 01:47:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|1
1746409660000|2025-05-05 01:47:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|17
1746409670000|2025-05-05 01:47:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|10
1746409680000|2025-05-05 01:48:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746409700000|2025-05-05 01:48:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|5
1746409710000|2025-05-05 01:48:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746409720000|2025-05-05 01:48:40|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1746409730000|2025-05-05 01:48:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746409750000|2025-05-05 01:49:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746409760000|2025-05-05 01:49:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746409770000|2025-05-05 01:49:30|22.94|22.78|22.93|22.77|22.94|22.78|22.9|22.74|90
1746409780000|2025-05-05 01:49:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746409810000|2025-05-05 01:50:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|3
1746409820000|2025-05-05 01:50:20|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|7
1746409830000|2025-05-05 01:50:30|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746409860000|2025-05-05 01:51:00|23|22.84|22.96|22.8|23|22.84|22.96|22.8|2
1746409870000|2025-05-05 01:51:10|23|22.84|23|22.84|23|22.84|23|22.84|7
1746409880000|2025-05-05 01:51:20|22.98|22.82|23|22.84|23.01|22.85|22.98|22.82|1
1746409890000|2025-05-05 01:51:30|22.98|22.82|23|22.84|23|22.84|22.98|22.82|0
1746409900000|2025-05-05 01:51:40|23.01|22.85|23|22.84|23.01|22.85|23|22.84|20
1746409920000|2025-05-05 01:52:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|1
1746409930000|2025-05-05 01:52:10|||||||||1
1746409990000|2025-05-05 01:53:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|5
1746410030000|2025-05-05 01:53:50|22.97|22.81|23|22.84|23|22.84|22.97|22.81|0
1746410040000|2025-05-05 01:54:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1746410050000|2025-05-05 01:54:10|23|22.84|23.01|22.85|23.01|22.85|23|22.84|1
1746410080000|2025-05-05 01:54:40|||||||||2
1746410100000|2025-05-05 01:55:00|||||||||4
1746410130000|2025-05-05 01:55:30|23.02|22.86|23.03|22.87|23.03|22.87|23.01|22.85|5
1746410200000|2025-05-05 01:56:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|3
1746410210000|2025-05-05 01:56:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|3
1746410280000|2025-05-05 01:58:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|6
1746410290000|2025-05-05 01:58:10|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|0
1746410300000|2025-05-05 01:58:20|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|1
1746410340000|2025-05-05 01:59:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|1
1746410380000|2025-05-05 01:59:40|||||||||5
1746410510000|2025-05-05 02:01:50|23|22.84|23|22.84|23|22.84|23|22.84|2
1746410530000|2025-05-05 02:02:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746410550000|2025-05-05 02:02:30|23|22.84|22.96|22.8|23|22.84|22.96|22.8|4
1746410560000|2025-05-05 02:02:40|||||||||1
1746410570000|2025-05-05 02:02:50|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746410600000|2025-05-05 02:03:20|||||||||2
1746410610000|2025-05-05 02:03:30|23|22.84|22.98|22.82|23|22.84|22.98|22.82|0
1746410680000|2025-05-05 02:04:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746410740000|2025-05-05 02:05:40|23|22.84|22.98|22.82|23|22.84|22.98|22.82|3
1746410750000|2025-05-05 02:05:50|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746410770000|2025-05-05 02:06:10|23|22.84|22.98|22.82|23.01|22.85|22.98|22.82|0
1746410780000|2025-05-05 02:06:20|23.01|22.85|23|22.84|23.01|22.85|23|22.84|0
1746410790000|2025-05-05 02:06:30|23.01|22.85|23|22.84|23.01|22.85|23|22.84|1
1746410800000|2025-05-05 02:06:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|1
1746410810000|2025-05-05 02:06:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|4
1746410830000|2025-05-05 02:07:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|1
1746410850000|2025-05-05 02:07:30|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746410890000|2025-05-05 02:08:10|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|3
1746410900000|2025-05-05 02:08:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|16
1746410910000|2025-05-05 02:08:30|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|7
1746410940000|2025-05-05 02:09:00|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|1
1746411080000|2025-05-05 02:11:20|||||||||20
1746411120000|2025-05-05 02:12:00|22.99|22.83|23|22.84|23|22.84|22.99|22.83|2
1746411130000|2025-05-05 02:12:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746411150000|2025-05-05 02:12:30|23|22.84|23|22.84|23|22.84|23|22.84|0
1746411190000|2025-05-05 02:13:10|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746411210000|2025-05-05 02:13:30|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746411220000|2025-05-05 02:13:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|1
1746411400000|2025-05-05 02:16:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1746411410000|2025-05-05 02:16:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746411440000|2025-05-05 02:17:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1746411460000|2025-05-05 02:17:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746411490000|2025-05-05 02:18:10|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|5
1746411500000|2025-05-05 02:18:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746411530000|2025-05-05 02:18:50|||||||||3
1746411790000|2025-05-05 02:23:10|||||||||3
1746411830000|2025-05-05 02:23:50|||||||||2
1746411910000|2025-05-05 02:25:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|11
1746411920000|2025-05-05 02:25:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746412760000|2025-05-05 02:39:20|||||||||1
1746413020000|2025-05-05 02:43:40|||||||||6
1746413190000|2025-05-05 02:46:30|||||||||1
1746413250000|2025-05-05 02:47:30|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|1
1746413310000|2025-05-05 02:48:30|||||||||1
1746413610000|2025-05-05 02:53:30|||||||||2
1746413680000|2025-05-05 02:54:40|||||||||1
1746413760000|2025-05-05 02:56:00|||||||||1
1746414240000|2025-05-05 03:04:00|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|25
1746414250000|2025-05-05 03:04:10|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|0
1746414340000|2025-05-05 03:05:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|12
1746414350000|2025-05-05 03:05:50|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|0
1746414520000|2025-05-05 03:08:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|5
1746414530000|2025-05-05 03:08:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746414540000|2025-05-05 03:09:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746414570000|2025-05-05 03:09:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746414610000|2025-05-05 03:10:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746414950000|2025-05-05 03:15:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746415020000|2025-05-05 03:17:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|7
1746415200000|2025-05-05 03:20:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|2
1746415230000|2025-05-05 03:20:30|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746415380000|2025-05-05 03:23:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746415390000|2025-05-05 03:23:10|22.94|22.78|22.95|22.79|22.96|22.8|22.93|22.77|1
1746415400000|2025-05-05 03:23:20|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|0
1746415530000|2025-05-05 03:25:30|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|9
1746415580000|2025-05-05 03:26:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746415610000|2025-05-05 03:26:50|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|2
1746415620000|2025-05-05 03:27:00|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|0
1746415630000|2025-05-05 03:27:10|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|0
1746415650000|2025-05-05 03:27:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746415840000|2025-05-05 03:30:40|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|1
1746415910000|2025-05-05 03:31:50|22.93|22.77|22.93|22.77|22.94|22.78|22.93|22.77|0
1746415940000|2025-05-05 03:32:20|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1746416010000|2025-05-05 03:33:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746416120000|2025-05-05 03:35:20|||||||||1
1746416130000|2025-05-05 03:35:30|||||||||2
1746416300000|2025-05-05 03:38:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|8
1746416320000|2025-05-05 03:38:40|||||||||1
1746416340000|2025-05-05 03:39:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746416470000|2025-05-05 03:41:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|11
1746416530000|2025-05-05 03:42:10|||||||||1
1746416690000|2025-05-05 03:44:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|3
1746416720000|2025-05-05 03:45:20|||||||||1
1746416770000|2025-05-05 03:46:10|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1746416850000|2025-05-05 03:47:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746416900000|2025-05-05 03:48:20|||||||||1
1746416920000|2025-05-05 03:48:40|||||||||1
1746417030000|2025-05-05 03:50:30|||||||||2
1746417130000|2025-05-05 03:52:10|||||||||1
1746417470000|2025-05-05 03:57:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1746417720000|2025-05-05 04:02:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1746417760000|2025-05-05 04:02:40|||||||||2
1746417800000|2025-05-05 04:03:20|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|7
1746418000000|2025-05-05 04:06:40|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|2
1746418100000|2025-05-05 04:08:20|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|4
1746418120000|2025-05-05 04:08:40|||||||||2
1746418220000|2025-05-05 04:10:20|||||||||1
1746418420000|2025-05-05 04:13:40|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746418460000|2025-05-05 04:14:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746418470000|2025-05-05 04:14:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746418610000|2025-05-05 04:16:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746418630000|2025-05-05 04:17:10|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746418640000|2025-05-05 04:17:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|0
1746418650000|2025-05-05 04:17:30|22.91|22.75|22.94|22.78|22.94|22.78|22.91|22.75|0
1746418670000|2025-05-05 04:17:50|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1746418680000|2025-05-05 04:18:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746418800000|2025-05-05 04:20:00|||||||||1
1746418810000|2025-05-05 04:20:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746418820000|2025-05-05 04:20:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746418830000|2025-05-05 04:20:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746418840000|2025-05-05 04:20:40|||||||||1
1746419290000|2025-05-05 04:28:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746420610000|2025-05-05 04:50:10|||||||||1
1746420710000|2025-05-05 04:51:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746420880000|2025-05-05 04:54:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1746420890000|2025-05-05 04:54:50|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|1
1746420910000|2025-05-05 04:55:10|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|4
1746420930000|2025-05-05 04:55:30|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|0
1746421000000|2025-05-05 04:56:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746421310000|2025-05-05 05:01:50|22.88|22.72|22.89|22.73|22.89|22.73|22.86|22.7|5
1746421320000|2025-05-05 05:02:00|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1746421390000|2025-05-05 05:03:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746421400000|2025-05-05 05:03:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746421420000|2025-05-05 05:03:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746421430000|2025-05-05 05:03:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746421440000|2025-05-05 05:04:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746421470000|2025-05-05 05:04:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746421490000|2025-05-05 05:04:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746421500000|2025-05-05 05:05:00|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|0
1746421510000|2025-05-05 05:05:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746421530000|2025-05-05 05:05:30|||||||||2
1746421540000|2025-05-05 05:05:40|||||||||2
1746421550000|2025-05-05 05:05:50|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1746421600000|2025-05-05 05:06:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746421620000|2025-05-05 05:07:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|1
1746421650000|2025-05-05 05:07:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|3
1746421660000|2025-05-05 05:07:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746421670000|2025-05-05 05:07:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746421720000|2025-05-05 05:08:40|22.88|22.72|22.88|22.72|22.88|22.72|22.86|22.7|0
1746421740000|2025-05-05 05:09:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746421870000|2025-05-05 05:11:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746421880000|2025-05-05 05:11:20|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|0
1746421900000|2025-05-05 05:11:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746421980000|2025-05-05 05:13:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|16
1746422010000|2025-05-05 05:13:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746422020000|2025-05-05 05:13:40|||||||||1
1746422160000|2025-05-05 05:16:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746422170000|2025-05-05 05:16:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746422840000|2025-05-05 05:27:20|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1746423350000|2025-05-05 05:35:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1746423400000|2025-05-05 05:36:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1746423410000|2025-05-05 05:36:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746423770000|2025-05-05 05:42:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|10
1746423790000|2025-05-05 05:43:10|||||||||3
1746423830000|2025-05-05 05:43:50|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1746424170000|2025-05-05 05:49:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424180000|2025-05-05 05:49:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746424210000|2025-05-05 05:50:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|11
1746424320000|2025-05-05 05:52:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746424360000|2025-05-05 05:52:40|22.86|22.7|22.89|22.73|22.89|22.73|22.86|22.7|0
1746424380000|2025-05-05 05:53:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1746424400000|2025-05-05 05:53:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424410000|2025-05-05 05:53:30|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|0
1746424430000|2025-05-05 05:53:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746424450000|2025-05-05 05:54:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424460000|2025-05-05 05:54:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746424470000|2025-05-05 05:54:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424500000|2025-05-05 05:55:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746424560000|2025-05-05 05:56:00|||||||||1
1746424660000|2025-05-05 05:57:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746424740000|2025-05-05 05:59:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424760000|2025-05-05 05:59:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746424770000|2025-05-05 05:59:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746424790000|2025-05-05 05:59:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746424810000|2025-05-05 06:00:10|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|16
1746424820000|2025-05-05 06:00:20|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|2
1746424830000|2025-05-05 06:00:30|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|4
1746424870000|2025-05-05 06:01:10|||||||||3
1746424900000|2025-05-05 06:01:40|||||||||3
1746424920000|2025-05-05 06:02:00|22.8|22.64|22.79|22.63|22.81|22.65|22.79|22.63|2
1746424930000|2025-05-05 06:02:10|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|2
1746425110000|2025-05-05 06:05:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|14
1746425170000|2025-05-05 06:06:10|22.83|22.67|22.81|22.65|22.84|22.68|22.81|22.65|0
1746425210000|2025-05-05 06:06:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|11
1746425240000|2025-05-05 06:07:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|4
1746425290000|2025-05-05 06:08:10|||||||||1
1746425300000|2025-05-05 06:08:20|22.8|22.64|22.81|22.65|22.81|22.65|22.79|22.63|3
1746425460000|2025-05-05 06:11:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746425470000|2025-05-05 06:11:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746425480000|2025-05-05 06:11:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746425490000|2025-05-05 06:11:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746425500000|2025-05-05 06:11:40|||||||||1
1746425580000|2025-05-05 06:13:00|||||||||1
1746425620000|2025-05-05 06:13:40|||||||||1
1746425690000|2025-05-05 06:14:50|||||||||1
1746425710000|2025-05-05 06:15:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1746425800000|2025-05-05 06:16:40|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|2
1746425840000|2025-05-05 06:17:20|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1746425880000|2025-05-05 06:18:00|22.8|22.64|22.8|22.64|22.81|22.65|22.8|22.64|1
1746425890000|2025-05-05 06:18:10|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1746425900000|2025-05-05 06:18:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746425990000|2025-05-05 06:19:50|||||||||1
1746426020000|2025-05-05 06:20:20|||||||||1
1746426090000|2025-05-05 06:21:30|||||||||2
1746426220000|2025-05-05 06:23:40|||||||||2
1746426270000|2025-05-05 06:24:30|||||||||3
1746426340000|2025-05-05 06:25:40|||||||||2
1746426440000|2025-05-05 06:27:20|||||||||11
1746426470000|2025-05-05 06:27:50|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|8
1746426500000|2025-05-05 06:28:20|22.77|22.61|22.77|22.61|22.77|22.61|22.74|22.58|1
1746426510000|2025-05-05 06:28:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|7
1746426580000|2025-05-05 06:29:40|22.78|22.62|22.77|22.61|22.78|22.62|22.77|22.61|1
1746426590000|2025-05-05 06:29:50|22.78|22.62|22.77|22.61|22.78|22.62|22.77|22.61|2
1746426630000|2025-05-05 06:30:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1746426640000|2025-05-05 06:30:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746426660000|2025-05-05 06:31:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|1
1746426680000|2025-05-05 06:31:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746426710000|2025-05-05 06:31:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1746426720000|2025-05-05 06:32:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1746426730000|2025-05-05 06:32:10|||||||||1
1746426740000|2025-05-05 06:32:20|||||||||12
1746426790000|2025-05-05 06:33:10|||||||||2
1746426830000|2025-05-05 06:33:50|||||||||1
1746426880000|2025-05-05 06:34:40|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|21
1746426920000|2025-05-05 06:35:20|||||||||1
1746426980000|2025-05-05 06:36:20|||||||||2
1746427000000|2025-05-05 06:36:40|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|1
1746427010000|2025-05-05 06:36:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1746427020000|2025-05-05 06:37:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1746427040000|2025-05-05 06:37:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1746427060000|2025-05-05 06:37:40|||||||||1
1746427080000|2025-05-05 06:38:00|||||||||1
1746427090000|2025-05-05 06:38:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1746427100000|2025-05-05 06:38:20|||||||||1
1746427110000|2025-05-05 06:38:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1746427130000|2025-05-05 06:38:50|||||||||1
1746427140000|2025-05-05 06:39:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|5
1746427160000|2025-05-05 06:39:20|||||||||1
1746427170000|2025-05-05 06:39:30|||||||||1
1746427180000|2025-05-05 06:39:40|||||||||1
1746427190000|2025-05-05 06:39:50|||||||||1
1746427220000|2025-05-05 06:40:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|10
1746427310000|2025-05-05 06:41:50|||||||||2
1746427320000|2025-05-05 06:42:00|||||||||1
1746427370000|2025-05-05 06:42:50|||||||||2
1746427480000|2025-05-05 06:44:40|||||||||1
1746427500000|2025-05-05 06:45:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|25
1746427510000|2025-05-05 06:45:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|0
1746427540000|2025-05-05 06:45:40|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|4
1746427640000|2025-05-05 06:47:20|||||||||1
1746427800000|2025-05-05 06:50:00|22.79|22.63|22.79|22.63|22.8|22.64|22.79|22.63|36
1746427820000|2025-05-05 06:50:20|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|0
1746427840000|2025-05-05 06:50:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1746427850000|2025-05-05 06:50:50|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1746427880000|2025-05-05 06:51:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746427890000|2025-05-05 06:51:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1746427900000|2025-05-05 06:51:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746427920000|2025-05-05 06:52:00|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|0
1746427930000|2025-05-05 06:52:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746427940000|2025-05-05 06:52:20|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1746427950000|2025-05-05 06:52:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746428160000|2025-05-05 06:56:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|6
1746428280000|2025-05-05 06:58:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|4
1746428310000|2025-05-05 06:58:30|||||||||3
1746428400000|2025-05-05 07:00:00|||||||||1
1746428420000|2025-05-05 07:00:20|22.89|22.73|22.86|22.7|22.89|22.73|22.85|22.69|7
1746428430000|2025-05-05 07:00:30|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|1
1746428710000|2025-05-05 07:05:10|||||||||22
1746428840000|2025-05-05 07:07:20|22.86|22.7|22.86|22.7|22.87|22.71|22.86|22.7|6
1746428850000|2025-05-05 07:07:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746429010000|2025-05-05 07:10:10|22.86|22.7|22.89|22.73|22.89|22.73|22.86|22.7|9
1746429030000|2025-05-05 07:10:30|||||||||2
1746429110000|2025-05-05 07:11:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|17
1746429160000|2025-05-05 07:12:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|9
1746429200000|2025-05-05 07:13:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1746429230000|2025-05-05 07:13:50|||||||||1
1746429280000|2025-05-05 07:14:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|11
1746429300000|2025-05-05 07:15:00|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|25
1746429310000|2025-05-05 07:15:10|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|1
1746429330000|2025-05-05 07:15:30|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|0
1746429360000|2025-05-05 07:16:00|23|22.84|23.01|22.85|23.01|22.85|23|22.84|6
1746429370000|2025-05-05 07:16:10|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|6
1746429400000|2025-05-05 07:16:40|22.97|22.81|22.97|22.81|22.99|22.83|22.97|22.81|0
1746429420000|2025-05-05 07:17:00|22.96|22.8|22.99|22.83|22.99|22.83|22.96|22.8|0
1746429430000|2025-05-05 07:17:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746429460000|2025-05-05 07:17:40|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|11
1746429500000|2025-05-05 07:18:20|||||||||1
1746429570000|2025-05-05 07:19:30|||||||||1
1746429580000|2025-05-05 07:19:40|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|5
1746429660000|2025-05-05 07:21:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746429670000|2025-05-05 07:21:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746429700000|2025-05-05 07:21:40|22.92|22.76|22.91|22.75|22.94|22.78|22.91|22.75|0
1746429720000|2025-05-05 07:22:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|5
1746429960000|2025-05-05 07:26:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746429970000|2025-05-05 07:26:10|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|0
1746430000000|2025-05-05 07:26:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|3
1746430010000|2025-05-05 07:26:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746430020000|2025-05-05 07:27:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|0
1746430030000|2025-05-05 07:27:10|22.92|22.76|22.94|22.78|22.94|22.78|22.91|22.75|0
1746430050000|2025-05-05 07:27:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746430060000|2025-05-05 07:27:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746430080000|2025-05-05 07:28:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746430090000|2025-05-05 07:28:10|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|0
1746430100000|2025-05-05 07:28:20|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1746430130000|2025-05-05 07:28:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746430140000|2025-05-05 07:29:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746430150000|2025-05-05 07:29:10|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|1
1746430160000|2025-05-05 07:29:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746430300000|2025-05-05 07:31:40|||||||||2
1746430320000|2025-05-05 07:32:00|||||||||1
1746430600000|2025-05-05 07:36:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|33
1746430670000|2025-05-05 07:37:50|22.92|22.76|22.92|22.76|22.94|22.78|22.92|22.76|0
1746430680000|2025-05-05 07:38:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|0
1746430710000|2025-05-05 07:38:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746430720000|2025-05-05 07:38:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746430750000|2025-05-05 07:39:10|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|1
1746430770000|2025-05-05 07:39:30|||||||||2
1746430810000|2025-05-05 07:40:10|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1746430830000|2025-05-05 07:40:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746430840000|2025-05-05 07:40:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746430860000|2025-05-05 07:41:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746430880000|2025-05-05 07:41:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|1
1746430890000|2025-05-05 07:41:30|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1746430920000|2025-05-05 07:42:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746430960000|2025-05-05 07:42:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|10
1746430970000|2025-05-05 07:42:50|||||||||1
1746430990000|2025-05-05 07:43:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1746431000000|2025-05-05 07:43:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|1
1746431040000|2025-05-05 07:44:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|13
1746431060000|2025-05-05 07:44:20|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|2
1746431090000|2025-05-05 07:44:50|||||||||2
1746431100000|2025-05-05 07:45:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746431220000|2025-05-05 07:47:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1746431260000|2025-05-05 07:47:40|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746431270000|2025-05-05 07:47:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746431290000|2025-05-05 07:48:10|||||||||50
1746431350000|2025-05-05 07:49:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|38
1746431360000|2025-05-05 07:49:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|20
1746431380000|2025-05-05 07:49:40|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|8
1746431410000|2025-05-05 07:50:10|||||||||1
1746431430000|2025-05-05 07:50:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746431490000|2025-05-05 07:51:30|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|1
1746431520000|2025-05-05 07:52:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|3
1746431530000|2025-05-05 07:52:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1746431550000|2025-05-05 07:52:30|||||||||2
1746431560000|2025-05-05 07:52:40|22.85|22.69|22.84|22.68|22.86|22.7|22.84|22.68|1
1746431670000|2025-05-05 07:54:30|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1746431690000|2025-05-05 07:54:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|8
1746431710000|2025-05-05 07:55:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|7
1746431740000|2025-05-05 07:55:40|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1746431880000|2025-05-05 07:58:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746431910000|2025-05-05 07:58:30|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1746432000000|2025-05-05 08:00:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1746432010000|2025-05-05 08:00:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|1
1746432020000|2025-05-05 08:00:20|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|1
1746432100000|2025-05-05 08:01:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746432150000|2025-05-05 08:02:30|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1746432160000|2025-05-05 08:02:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746432200000|2025-05-05 08:03:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|25
1746432250000|2025-05-05 08:04:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|9
1746432310000|2025-05-05 08:05:10|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1746432330000|2025-05-05 08:05:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|9
1746432360000|2025-05-05 08:06:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|8
1746432410000|2025-05-05 08:06:50|||||||||2
1746432450000|2025-05-05 08:07:30|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1746432610000|2025-05-05 08:10:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746432620000|2025-05-05 08:10:20|22.84|22.68|22.84|22.68|22.84|22.68|22.82|22.66|0
1746432630000|2025-05-05 08:10:30|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746432640000|2025-05-05 08:10:40|||||||||1
1746432650000|2025-05-05 08:10:50|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746432680000|2025-05-05 08:11:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|9
1746432690000|2025-05-05 08:11:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1746432740000|2025-05-05 08:12:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1746432750000|2025-05-05 08:12:30|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746432770000|2025-05-05 08:12:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746432780000|2025-05-05 08:13:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746432800000|2025-05-05 08:13:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746432810000|2025-05-05 08:13:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746432820000|2025-05-05 08:13:40|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|12
1746432830000|2025-05-05 08:13:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1746432840000|2025-05-05 08:14:00|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|5
1746432870000|2025-05-05 08:14:30|22.82|22.66|22.84|22.68|22.84|22.68|22.81|22.65|0
1746432880000|2025-05-05 08:14:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746432900000|2025-05-05 08:15:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746432940000|2025-05-05 08:15:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746432960000|2025-05-05 08:16:00|22.8|22.64|22.81|22.65|22.81|22.65|22.79|22.63|11
1746433040000|2025-05-05 08:17:20|||||||||1
1746433070000|2025-05-05 08:17:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746433080000|2025-05-05 08:18:00|22.8|22.64|22.8|22.64|22.81|22.65|22.79|22.63|0
1746433090000|2025-05-05 08:18:10|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|1
1746433100000|2025-05-05 08:18:20|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|7
1746433110000|2025-05-05 08:18:30|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1746433120000|2025-05-05 08:18:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746433190000|2025-05-05 08:19:50|||||||||1
1746433210000|2025-05-05 08:20:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1746433230000|2025-05-05 08:20:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1746433240000|2025-05-05 08:20:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746433250000|2025-05-05 08:20:50|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|0
1746433320000|2025-05-05 08:22:00|22.8|22.64|22.79|22.63|22.81|22.65|22.79|22.63|1
1746433400000|2025-05-05 08:23:20|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1746433470000|2025-05-05 08:24:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1746433480000|2025-05-05 08:24:40|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|0
1746433500000|2025-05-05 08:25:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746433510000|2025-05-05 08:25:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746433520000|2025-05-05 08:25:20|22.82|22.66|22.81|22.65|22.84|22.68|22.81|22.65|0
1746433540000|2025-05-05 08:25:40|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|2
1746433630000|2025-05-05 08:27:10|||||||||1
1746433690000|2025-05-05 08:28:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746433720000|2025-05-05 08:28:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1746433740000|2025-05-05 08:29:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746433750000|2025-05-05 08:29:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746433760000|2025-05-05 08:29:20|||||||||1
1746433770000|2025-05-05 08:29:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|1
1746433790000|2025-05-05 08:29:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746433800000|2025-05-05 08:30:00|22.85|22.69|22.84|22.68|22.86|22.7|22.84|22.68|0
1746433810000|2025-05-05 08:30:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|2
1746433840000|2025-05-05 08:30:40|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|18
1746433910000|2025-05-05 08:31:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746433920000|2025-05-05 08:32:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1746433940000|2025-05-05 08:32:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746433950000|2025-05-05 08:32:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746433960000|2025-05-05 08:32:40|22.9|22.74|22.89|22.73|22.91|22.75|22.89|22.73|0
1746433970000|2025-05-05 08:32:50|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746433980000|2025-05-05 08:33:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746433990000|2025-05-05 08:33:10|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1746434000000|2025-05-05 08:33:20|22.89|22.73|22.86|22.7|22.89|22.73|22.86|22.7|0
1746434010000|2025-05-05 08:33:30|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|0
1746434020000|2025-05-05 08:33:40|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|0
1746434070000|2025-05-05 08:34:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746434110000|2025-05-05 08:35:10|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|2
1746434120000|2025-05-05 08:35:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|4
1746434140000|2025-05-05 08:35:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1746434150000|2025-05-05 08:35:50|22.89|22.73|22.9|22.74|22.91|22.75|22.89|22.73|0
1746434160000|2025-05-05 08:36:00|22.89|22.73|22.9|22.74|22.91|22.75|22.89|22.73|0
1746434170000|2025-05-05 08:36:10|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|0
1746434240000|2025-05-05 08:37:20|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1746434250000|2025-05-05 08:37:30|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|34
1746434260000|2025-05-05 08:37:40|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|2
1746434300000|2025-05-05 08:38:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746434310000|2025-05-05 08:38:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1746434320000|2025-05-05 08:38:40|||||||||62
1746434350000|2025-05-05 08:39:10|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|3
1746434440000|2025-05-05 08:40:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|2
1746434450000|2025-05-05 08:40:50|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|39
1746434460000|2025-05-05 08:41:00|22.95|22.79|22.92|22.76|22.95|22.79|22.92|22.76|0
1746434470000|2025-05-05 08:41:10|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1746434480000|2025-05-05 08:41:20|22.93|22.77|22.92|22.76|22.95|22.79|22.92|22.76|0
1746434520000|2025-05-05 08:42:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746434530000|2025-05-05 08:42:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746434540000|2025-05-05 08:42:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746434550000|2025-05-05 08:42:30|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|4
1746434580000|2025-05-05 08:43:00|22.93|22.77|22.93|22.77|22.95|22.79|22.92|22.76|2
1746434590000|2025-05-05 08:43:10|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|0
1746434600000|2025-05-05 08:43:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|0
1746434610000|2025-05-05 08:43:30|22.95|22.79|22.93|22.77|22.95|22.79|22.92|22.76|2
1746434620000|2025-05-05 08:43:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746434640000|2025-05-05 08:44:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746434660000|2025-05-05 08:44:20|22.95|22.79|22.92|22.76|22.95|22.79|22.92|22.76|1
1746434670000|2025-05-05 08:44:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1746434680000|2025-05-05 08:44:40|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1746434710000|2025-05-05 08:45:10|22.95|22.79|22.95|22.79|22.95|22.79|22.93|22.77|3
1746434720000|2025-05-05 08:45:20|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|2
1746434740000|2025-05-05 08:45:40|||||||||2
1746434780000|2025-05-05 08:46:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746434810000|2025-05-05 08:46:50|||||||||1
1746434840000|2025-05-05 08:47:20|||||||||2
1746434880000|2025-05-05 08:48:00|||||||||33
1746434930000|2025-05-05 08:48:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|13
1746435040000|2025-05-05 08:50:40|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|0
1746435150000|2025-05-05 08:52:30|23|22.84|23.03|22.87|23.03|22.87|23|22.84|1
1746435240000|2025-05-05 08:54:00|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|25
1746435250000|2025-05-05 08:54:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1746435260000|2025-05-05 08:54:20|23.05|22.89|23.05|22.89|23.07|22.91|23.05|22.89|5
1746435290000|2025-05-05 08:54:50|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1746435300000|2025-05-05 08:55:00|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1746435340000|2025-05-05 08:55:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1746435350000|2025-05-05 08:55:50|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|22
1746435360000|2025-05-05 08:56:00|||||||||10
1746435370000|2025-05-05 08:56:10|||||||||5
1746435380000|2025-05-05 08:56:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|17
1746435450000|2025-05-05 08:57:30|23|22.84|22.98|22.82|23|22.84|22.98|22.82|5
1746435460000|2025-05-05 08:57:40|||||||||1
1746435550000|2025-05-05 08:59:10|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|0
1746435570000|2025-05-05 08:59:30|23|22.84|23|22.84|23|22.84|23|22.84|0
1746435580000|2025-05-05 08:59:40|23.01|22.85|23|22.84|23.01|22.85|23|22.84|0
1746435600000|2025-05-05 09:00:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746435650000|2025-05-05 09:00:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746435660000|2025-05-05 09:01:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746435680000|2025-05-05 09:01:20|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746435720000|2025-05-05 09:02:00|||||||||8
1746435750000|2025-05-05 09:02:30|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746435760000|2025-05-05 09:02:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746435770000|2025-05-05 09:02:50|||||||||1
1746435780000|2025-05-05 09:03:00|23|22.84|22.98|22.82|23|22.84|22.98|22.82|0
1746435860000|2025-05-05 09:04:20|23|22.84|22.98|22.82|23|22.84|22.98|22.82|1
1746435870000|2025-05-05 09:04:30|23.01|22.85|23|22.84|23.01|22.85|23|22.84|0
1746435880000|2025-05-05 09:04:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746435940000|2025-05-05 09:05:40|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|2
1746435950000|2025-05-05 09:05:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|2
1746436100000|2025-05-05 09:08:20|||||||||3
1746436110000|2025-05-05 09:08:30|||||||||1
1746436140000|2025-05-05 09:09:00|||||||||1
1746436170000|2025-05-05 09:09:30|23.05|22.89|23.08|22.92|23.08|22.92|23.05|22.89|0
1746436180000|2025-05-05 09:09:40|||||||||4
1746436220000|2025-05-05 09:10:20|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|4
1746436230000|2025-05-05 09:10:30|23.05|22.89|23.03|22.87|23.06|22.9|23.03|22.87|0
1746436270000|2025-05-05 09:11:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746436280000|2025-05-05 09:11:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746436290000|2025-05-05 09:11:30|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746436300000|2025-05-05 09:11:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746436380000|2025-05-05 09:13:00|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746436420000|2025-05-05 09:13:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746436430000|2025-05-05 09:13:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746436440000|2025-05-05 09:14:00|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746436450000|2025-05-05 09:14:10|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746436480000|2025-05-05 09:14:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746436510000|2025-05-05 09:15:10|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746436530000|2025-05-05 09:15:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746436650000|2025-05-05 09:17:30|||||||||1
1746436660000|2025-05-05 09:17:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|4
1746436680000|2025-05-05 09:18:00|||||||||1
1746436840000|2025-05-05 09:20:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1746436850000|2025-05-05 09:20:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746436870000|2025-05-05 09:21:10|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1746436890000|2025-05-05 09:21:30|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|3
1746436900000|2025-05-05 09:21:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746436970000|2025-05-05 09:22:50|||||||||3
1746436990000|2025-05-05 09:23:10|||||||||1
1746437190000|2025-05-05 09:26:30|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|5
1746437260000|2025-05-05 09:27:40|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746437270000|2025-05-05 09:27:50|||||||||1
1746437320000|2025-05-05 09:28:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|2
1746437330000|2025-05-05 09:28:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746437420000|2025-05-05 09:30:20|||||||||5
1746437450000|2025-05-05 09:30:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1
1746437640000|2025-05-05 09:34:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|7
1746437710000|2025-05-05 09:35:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746437770000|2025-05-05 09:36:10|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|0
1746437790000|2025-05-05 09:36:30|22.99|22.83|22.98|22.82|23.01|22.85|22.98|22.82|0
1746437810000|2025-05-05 09:36:50|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|5
1746437860000|2025-05-05 09:37:40|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1746437880000|2025-05-05 09:38:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|2
1746437890000|2025-05-05 09:38:10|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|0
1746437900000|2025-05-05 09:38:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1746437910000|2025-05-05 09:38:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746437970000|2025-05-05 09:39:30|||||||||2
1746438040000|2025-05-05 09:40:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1746438050000|2025-05-05 09:40:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|1
1746438060000|2025-05-05 09:41:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1746438070000|2025-05-05 09:41:10|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1746438090000|2025-05-05 09:41:30|||||||||1
1746438100000|2025-05-05 09:41:40|||||||||1
1746438120000|2025-05-05 09:42:00|||||||||1
1746438200000|2025-05-05 09:43:20|||||||||1
1746438260000|2025-05-05 09:44:20|22.96|22.8|22.96|22.8|22.98|22.82|22.96|22.8|1
1746438390000|2025-05-05 09:46:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|2
1746438440000|2025-05-05 09:47:20|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|0
1746438460000|2025-05-05 09:47:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|4
1746438500000|2025-05-05 09:48:20|||||||||1
1746438510000|2025-05-05 09:48:30|||||||||1
1746438670000|2025-05-05 09:51:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746438680000|2025-05-05 09:51:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746438690000|2025-05-05 09:51:30|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|0
1746438900000|2025-05-05 09:55:00|||||||||1
1746438910000|2025-05-05 09:55:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|1
1746438920000|2025-05-05 09:55:20|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|0
1746438940000|2025-05-05 09:55:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1746439090000|2025-05-05 09:58:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|3
1746439100000|2025-05-05 09:58:20|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|0
1746439110000|2025-05-05 09:58:30|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|0
1746439120000|2025-05-05 09:58:40|22.97|22.81|22.97|22.81|22.98|22.82|22.96|22.8|0
1746439130000|2025-05-05 09:58:50|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|0
1746439170000|2025-05-05 09:59:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746439180000|2025-05-05 09:59:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1746439200000|2025-05-05 10:00:00|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|6
1746439210000|2025-05-05 10:00:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746439230000|2025-05-05 10:00:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746439240000|2025-05-05 10:00:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1746439250000|2025-05-05 10:00:50|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|0
1746439260000|2025-05-05 10:01:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746439280000|2025-05-05 10:01:20|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|2
1746439290000|2025-05-05 10:01:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1746439300000|2025-05-05 10:01:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|8
1746439370000|2025-05-05 10:02:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|28
1746439380000|2025-05-05 10:03:00|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|0
1746439390000|2025-05-05 10:03:10|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|0
1746439430000|2025-05-05 10:03:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746439440000|2025-05-05 10:04:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746439480000|2025-05-05 10:04:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|8
1746439490000|2025-05-05 10:04:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|1
1746439510000|2025-05-05 10:05:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|2
1746439520000|2025-05-05 10:05:20|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746439550000|2025-05-05 10:05:50|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|0
1746439760000|2025-05-05 10:09:20|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|2
1746439770000|2025-05-05 10:09:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746439780000|2025-05-05 10:09:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746439800000|2025-05-05 10:10:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746439810000|2025-05-05 10:10:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746439860000|2025-05-05 10:11:00|||||||||8
1746439900000|2025-05-05 10:11:40|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|0
1746439980000|2025-05-05 10:13:00|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|0
1746439990000|2025-05-05 10:13:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746440020000|2025-05-05 10:13:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746440040000|2025-05-05 10:14:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746440050000|2025-05-05 10:14:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746440060000|2025-05-05 10:14:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746440070000|2025-05-05 10:14:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746440110000|2025-05-05 10:15:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746440120000|2025-05-05 10:15:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|6
1746440140000|2025-05-05 10:15:40|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|3
1746440160000|2025-05-05 10:16:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746440170000|2025-05-05 10:16:10|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1746440180000|2025-05-05 10:16:20|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|1
1746440190000|2025-05-05 10:16:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746440290000|2025-05-05 10:18:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746440370000|2025-05-05 10:19:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1746440570000|2025-05-05 10:22:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746440580000|2025-05-05 10:23:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746440660000|2025-05-05 10:24:20|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|3
1746440670000|2025-05-05 10:24:30|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|1
1746440710000|2025-05-05 10:25:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|5
1746440720000|2025-05-05 10:25:20|||||||||1
1746440770000|2025-05-05 10:26:10|22.94|22.78|22.94|22.78|22.96|22.8|22.94|22.78|0
1746440780000|2025-05-05 10:26:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746440790000|2025-05-05 10:26:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746440800000|2025-05-05 10:26:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746440880000|2025-05-05 10:28:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746440890000|2025-05-05 10:28:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746440900000|2025-05-05 10:28:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|70
1746440920000|2025-05-05 10:28:40|||||||||1
1746440960000|2025-05-05 10:29:20|||||||||12
1746441070000|2025-05-05 10:31:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|2
1746441110000|2025-05-05 10:31:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746441200000|2025-05-05 10:33:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746441210000|2025-05-05 10:33:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746441310000|2025-05-05 10:35:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|8
1746441340000|2025-05-05 10:35:40|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|0
1746441350000|2025-05-05 10:35:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746441360000|2025-05-05 10:36:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746441390000|2025-05-05 10:36:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|7
1746441420000|2025-05-05 10:37:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|7
1746441430000|2025-05-05 10:37:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|4
1746441450000|2025-05-05 10:37:30|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|1
1746441460000|2025-05-05 10:37:40|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|0
1746441480000|2025-05-05 10:38:00|22.92|22.76|22.92|22.76|22.93|22.77|22.91|22.75|3
1746441490000|2025-05-05 10:38:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746441500000|2025-05-05 10:38:20|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746441520000|2025-05-05 10:38:40|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|0
1746441530000|2025-05-05 10:38:50|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746441540000|2025-05-05 10:39:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746441550000|2025-05-05 10:39:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746441560000|2025-05-05 10:39:20|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|2
1746441570000|2025-05-05 10:39:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746441580000|2025-05-05 10:39:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746441630000|2025-05-05 10:40:30|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746441650000|2025-05-05 10:40:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746441700000|2025-05-05 10:41:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746441750000|2025-05-05 10:42:30|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1746441780000|2025-05-05 10:43:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746441810000|2025-05-05 10:43:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|41
1746441820000|2025-05-05 10:43:40|||||||||1
1746441830000|2025-05-05 10:43:50|||||||||2
1746441900000|2025-05-05 10:45:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|20
1746441910000|2025-05-05 10:45:10|||||||||26
1746441940000|2025-05-05 10:45:40|23|22.84|23|22.84|23|22.84|23|22.84|48
1746441960000|2025-05-05 10:46:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|54
1746441980000|2025-05-05 10:46:20|||||||||2
1746442010000|2025-05-05 10:46:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|10
1746442100000|2025-05-05 10:48:20|||||||||1
1746442110000|2025-05-05 10:48:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|14
1746442170000|2025-05-05 10:49:30|||||||||9
1746442180000|2025-05-05 10:49:40|||||||||1
1746442200000|2025-05-05 10:50:00|||||||||2
1746442240000|2025-05-05 10:50:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|89
1746442260000|2025-05-05 10:51:00|22.92|22.76|22.93|22.77|22.93|22.77|22.91|22.75|6
1746442450000|2025-05-05 10:54:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1746442460000|2025-05-05 10:54:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|1
1746442470000|2025-05-05 10:54:30|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|1
1746442500000|2025-05-05 10:55:00|||||||||1
1746442510000|2025-05-05 10:55:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|10
1746442520000|2025-05-05 10:55:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1746442530000|2025-05-05 10:55:30|||||||||1
1746442560000|2025-05-05 10:56:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746442640000|2025-05-05 10:57:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|1
1746442650000|2025-05-05 10:57:30|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746442660000|2025-05-05 10:57:40|||||||||1
1746442670000|2025-05-05 10:57:50|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|2
1746442740000|2025-05-05 10:59:00|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|0
1746442750000|2025-05-05 10:59:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746442760000|2025-05-05 10:59:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746442770000|2025-05-05 10:59:30|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|1
1746442780000|2025-05-05 10:59:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|6
1746442820000|2025-05-05 11:00:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|10
1746442830000|2025-05-05 11:00:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1746442890000|2025-05-05 11:01:30|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|1
1746442910000|2025-05-05 11:01:50|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|54
1746442950000|2025-05-05 11:02:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|49
1746442960000|2025-05-05 11:02:40|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|0
1746442980000|2025-05-05 11:03:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|13
1746443060000|2025-05-05 11:04:20|||||||||2
1746443080000|2025-05-05 11:04:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|8
1746443100000|2025-05-05 11:05:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746443110000|2025-05-05 11:05:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|3
1746443160000|2025-05-05 11:06:00|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|2
1746443180000|2025-05-05 11:06:20|||||||||1
1746443210000|2025-05-05 11:06:50|||||||||1
1746443330000|2025-05-05 11:08:50|||||||||1
1746443340000|2025-05-05 11:09:00|||||||||2
1746443360000|2025-05-05 11:09:20|||||||||6
1746443380000|2025-05-05 11:09:40|||||||||4
1746443440000|2025-05-05 11:10:40|||||||||2
1746443480000|2025-05-05 11:11:20|||||||||1
1746443510000|2025-05-05 11:11:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|1
1746443560000|2025-05-05 11:12:40|||||||||30
1746443580000|2025-05-05 11:13:00|||||||||1
1746443590000|2025-05-05 11:13:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1746443610000|2025-05-05 11:13:30|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1746443720000|2025-05-05 11:15:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746443730000|2025-05-05 11:15:30|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|0
1746443810000|2025-05-05 11:16:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746443930000|2025-05-05 11:18:50|22.92|22.76|22.91|22.75|22.93|22.77|22.91|22.75|6
1746443980000|2025-05-05 11:19:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|0
1746444010000|2025-05-05 11:20:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746444020000|2025-05-05 11:20:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746444030000|2025-05-05 11:20:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746444040000|2025-05-05 11:20:40|22.92|22.76|22.91|22.75|22.92|22.76|22.91|22.75|1
1746444050000|2025-05-05 11:20:50|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746444080000|2025-05-05 11:21:20|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|1
1746444270000|2025-05-05 11:24:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746444310000|2025-05-05 11:25:10|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1746444560000|2025-05-05 11:29:20|||||||||1
1746444610000|2025-05-05 11:30:10|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|4
1746444620000|2025-05-05 11:30:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|11
1746444640000|2025-05-05 11:30:40|||||||||1
1746444680000|2025-05-05 11:31:20|||||||||1
1746444690000|2025-05-05 11:31:30|||||||||1
1746444710000|2025-05-05 11:31:50|||||||||4
1746444740000|2025-05-05 11:32:20|22.97|22.81|22.94|22.78|22.97|22.81|22.94|22.78|7
1746444760000|2025-05-05 11:32:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746444810000|2025-05-05 11:33:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746444820000|2025-05-05 11:33:40|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|14
1746444920000|2025-05-05 11:35:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746444930000|2025-05-05 11:35:30|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1746444940000|2025-05-05 11:35:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746444950000|2025-05-05 11:35:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746444970000|2025-05-05 11:36:10|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746445020000|2025-05-05 11:37:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746445030000|2025-05-05 11:37:10|22.96|22.8|22.98|22.82|22.98|22.82|22.94|22.78|9
1746445090000|2025-05-05 11:38:10|||||||||1
1746445160000|2025-05-05 11:39:20|||||||||1
1746445210000|2025-05-05 11:40:10|||||||||1
1746445240000|2025-05-05 11:40:40|23|22.84|23|22.84|23|22.84|23|22.84|3
1746445250000|2025-05-05 11:40:50|||||||||10
1746445260000|2025-05-05 11:41:00|22.99|22.83|22.99|22.83|23|22.84|22.98|22.82|1
1746445270000|2025-05-05 11:41:10|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746445290000|2025-05-05 11:41:30|23|22.84|23|22.84|23|22.84|23|22.84|7
1746445320000|2025-05-05 11:42:00|||||||||1
1746445400000|2025-05-05 11:43:20|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|1
1746445410000|2025-05-05 11:43:30|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1746445440000|2025-05-05 11:44:00|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|0
1746445590000|2025-05-05 11:46:30|||||||||1
1746445610000|2025-05-05 11:46:50|||||||||10
1746445620000|2025-05-05 11:47:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|9
1746445730000|2025-05-05 11:48:50|22.94|22.78|22.98|22.82|22.98|22.82|22.94|22.78|1
1746445740000|2025-05-05 11:49:00|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|0
1746445910000|2025-05-05 11:51:50|22.96|22.8|22.98|22.82|22.98|22.82|22.94|22.78|13
1746445920000|2025-05-05 11:52:00|22.97|22.81|22.98|22.82|22.98|22.82|22.95|22.79|3
1746445940000|2025-05-05 11:52:20|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746445970000|2025-05-05 11:52:50|||||||||1
1746446230000|2025-05-05 11:57:10|||||||||3
1746446400000|2025-05-05 12:00:00|||||||||13
1746446410000|2025-05-05 12:00:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746446420000|2025-05-05 12:00:20|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746446430000|2025-05-05 12:00:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746446440000|2025-05-05 12:00:40|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746446450000|2025-05-05 12:00:50|22.95|22.79|22.96|22.8|22.96|22.8|22.94|22.78|1
1746446460000|2025-05-05 12:01:00|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|0
1746446470000|2025-05-05 12:01:10|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|0
1746446480000|2025-05-05 12:01:20|22.93|22.77|22.98|22.82|22.98|22.82|22.93|22.77|1
1746446490000|2025-05-05 12:01:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1746446680000|2025-05-05 12:04:40|||||||||3
1746446830000|2025-05-05 12:07:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|17
1746446890000|2025-05-05 12:08:10|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|8
1746446910000|2025-05-05 12:08:30|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|2
1746446920000|2025-05-05 12:08:40|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746446930000|2025-05-05 12:08:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|3
1746446990000|2025-05-05 12:09:50|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|7
1746447000000|2025-05-05 12:10:00|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|3
1746447010000|2025-05-05 12:10:10|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|2
1746447040000|2025-05-05 12:10:40|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1746447050000|2025-05-05 12:10:50|22.94|22.78|22.94|22.78|22.94|22.78|22.93|22.77|0
1746447060000|2025-05-05 12:11:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746447120000|2025-05-05 12:12:00|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1746447130000|2025-05-05 12:12:10|||||||||1
1746447140000|2025-05-05 12:12:20|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1746447160000|2025-05-05 12:12:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1746447170000|2025-05-05 12:12:50|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746447180000|2025-05-05 12:13:00|||||||||1
1746447210000|2025-05-05 12:13:30|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1746447220000|2025-05-05 12:13:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746447550000|2025-05-05 12:19:10|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|0
1746447570000|2025-05-05 12:19:30|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746447700000|2025-05-05 12:21:40|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|0
1746447710000|2025-05-05 12:21:50|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1746447720000|2025-05-05 12:22:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|0
1746447820000|2025-05-05 12:23:40|||||||||1
1746447850000|2025-05-05 12:24:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746447860000|2025-05-05 12:24:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746447870000|2025-05-05 12:24:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|32
1746447890000|2025-05-05 12:24:50|||||||||1
1746447900000|2025-05-05 12:25:00|||||||||1
1746447910000|2025-05-05 12:25:10|||||||||1
1746447930000|2025-05-05 12:25:30|||||||||1
1746448210000|2025-05-05 12:30:10|||||||||22
1746448300000|2025-05-05 12:31:40|||||||||2
1746448510000|2025-05-05 12:35:10|||||||||1
1746448740000|2025-05-05 12:39:00|23|22.84|23.03|22.87|23.03|22.87|23|22.84|27
1746448750000|2025-05-05 12:39:10|||||||||2
1746448760000|2025-05-05 12:39:20|||||||||1
1746448800000|2025-05-05 12:40:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|10
1746448810000|2025-05-05 12:40:10|||||||||1
1746448830000|2025-05-05 12:40:30|||||||||1
1746448840000|2025-05-05 12:40:40|||||||||1
1746448880000|2025-05-05 12:41:20|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|9
1746448890000|2025-05-05 12:41:30|||||||||6
1746448900000|2025-05-05 12:41:40|23|22.84|22.98|22.82|23|22.84|22.98|22.82|7
1746448910000|2025-05-05 12:41:50|||||||||1
1746448920000|2025-05-05 12:42:00|22.99|22.83|23|22.84|23.03|22.87|22.99|22.83|2
1746448930000|2025-05-05 12:42:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746448940000|2025-05-05 12:42:20|23|22.84|23|22.84|23.01|22.85|23|22.84|0
1746448950000|2025-05-05 12:42:30|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|0
1746448960000|2025-05-05 12:42:40|23|22.84|23.03|22.87|23.03|22.87|23|22.84|0
1746449050000|2025-05-05 12:44:10|||||||||1
1746449240000|2025-05-05 12:47:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|6
1746449250000|2025-05-05 12:47:30|||||||||2
1746449310000|2025-05-05 12:48:30|23.06|22.9|23.05|22.89|23.08|22.92|23.05|22.89|2
1746449340000|2025-05-05 12:49:00|||||||||5
1746449350000|2025-05-05 12:49:10|||||||||4
1746449360000|2025-05-05 12:49:20|||||||||1
1746449370000|2025-05-05 12:49:30|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|4
1746449400000|2025-05-05 12:50:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746449410000|2025-05-05 12:50:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746449450000|2025-05-05 12:50:50|||||||||2
1746449460000|2025-05-05 12:51:00|||||||||1
1746449490000|2025-05-05 12:51:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|7
1746449500000|2025-05-05 12:51:40|||||||||2
1746449530000|2025-05-05 12:52:10|||||||||5
1746449540000|2025-05-05 12:52:20|||||||||2
1746450010000|2025-05-05 13:00:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|25
1746450030000|2025-05-05 13:00:30|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|14
1746450040000|2025-05-05 13:00:40|||||||||1
1746450090000|2025-05-05 13:01:30|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|20
1746450130000|2025-05-05 13:02:10|||||||||2
1746450140000|2025-05-05 13:02:20|||||||||8
1746450180000|2025-05-05 13:03:00|||||||||2
1746450190000|2025-05-05 13:03:10|||||||||1
1746450210000|2025-05-05 13:03:30|||||||||2
1746450230000|2025-05-05 13:03:50|||||||||1
1746450240000|2025-05-05 13:04:00|23.03|22.87|23|22.84|23.03|22.87|23|22.84|1
1746450250000|2025-05-05 13:04:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746450440000|2025-05-05 13:07:20|23.04|22.88|23.03|22.87|23.05|22.89|23.03|22.87|5
1746450480000|2025-05-05 13:08:00|||||||||1
1746450490000|2025-05-05 13:08:10|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|1
1746450500000|2025-05-05 13:08:20|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746450510000|2025-05-05 13:08:30|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|0
1746450520000|2025-05-05 13:08:40|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|0
1746450530000|2025-05-05 13:08:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|4
1746450540000|2025-05-05 13:09:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|1
1746450550000|2025-05-05 13:09:10|||||||||1
1746450560000|2025-05-05 13:09:20|23.03|22.87|23.03|22.87|23.04|22.88|23.03|22.87|1
1746450640000|2025-05-05 13:10:40|||||||||1
1746450650000|2025-05-05 13:10:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|14
1746450670000|2025-05-05 13:11:10|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746450740000|2025-05-05 13:12:20|||||||||2
1746450750000|2025-05-05 13:12:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|9
1746450760000|2025-05-05 13:12:40|||||||||1
1746450800000|2025-05-05 13:13:20|||||||||1
1746450880000|2025-05-05 13:14:40|||||||||1
1746450940000|2025-05-05 13:15:40|23.05|22.89|23.05|22.89|23.05|22.89|23.03|22.87|6
1746450960000|2025-05-05 13:16:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|11
1746450970000|2025-05-05 13:16:10|||||||||1
1746451000000|2025-05-05 13:16:40|||||||||1
1746451020000|2025-05-05 13:17:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|28
1746451030000|2025-05-05 13:17:10|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|3
1746451040000|2025-05-05 13:17:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|4
1746451090000|2025-05-05 13:18:10|23|22.84|22.99|22.83|23|22.84|22.99|22.83|3
1746451100000|2025-05-05 13:18:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746451120000|2025-05-05 13:18:40|22.99|22.83|22.99|22.83|23|22.84|22.99|22.83|0
1746451130000|2025-05-05 13:18:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1746451350000|2025-05-05 13:22:30|||||||||10
1746451360000|2025-05-05 13:22:40|||||||||3
1746451370000|2025-05-05 13:22:50|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|27
1746451380000|2025-05-05 13:23:00|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|4
1746451390000|2025-05-05 13:23:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746451440000|2025-05-05 13:24:00|||||||||1
1746451500000|2025-05-05 13:25:00|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|42
1746451510000|2025-05-05 13:25:10|22.96|22.8|22.96|22.8|22.97|22.81|22.96|22.8|1
1746451570000|2025-05-05 13:26:10|||||||||5
1746451640000|2025-05-05 13:27:20|||||||||1
1746451670000|2025-05-05 13:27:50|||||||||17
1746451680000|2025-05-05 13:28:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|60
1746451690000|2025-05-05 13:28:10|||||||||6
1746451700000|2025-05-05 13:28:20|||||||||8
1746451710000|2025-05-05 13:28:30|||||||||6
1746451720000|2025-05-05 13:28:40|||||||||6
1746451730000|2025-05-05 13:28:50|||||||||3
1746451740000|2025-05-05 13:29:00|||||||||5
1746451750000|2025-05-05 13:29:10|||||||||10
1746451760000|2025-05-05 13:29:20|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|51
1746451780000|2025-05-05 13:29:40|||||||||3
1746451790000|2025-05-05 13:29:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|11
1746451800000|2025-05-05 13:30:00|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|15
1746451810000|2025-05-05 13:30:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1746451840000|2025-05-05 13:30:40|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|21
1746451850000|2025-05-05 13:30:50|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|19
1746451860000|2025-05-05 13:31:00|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|57
1746451870000|2025-05-05 13:31:10|||||||||15
1746451880000|2025-05-05 13:31:20|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|21
1746451890000|2025-05-05 13:31:30|22.99|22.83|22.98|22.82|22.99|22.83|22.98|22.82|9
1746451900000|2025-05-05 13:31:40|23.01|22.85|22.98|22.82|23.01|22.85|22.96|22.8|66
1746451910000|2025-05-05 13:31:50|22.96|22.8|22.96|22.8|22.98|22.82|22.96|22.8|40
1746451930000|2025-05-05 13:32:10|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|4
1746451940000|2025-05-05 13:32:20|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|3
1746451950000|2025-05-05 13:32:30|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|9
1746451960000|2025-05-05 13:32:40|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|8
1746451970000|2025-05-05 13:32:50|22.96|22.8|22.98|22.82|23.01|22.85|22.96|22.8|16
1746451980000|2025-05-05 13:33:00|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|34
1746452000000|2025-05-05 13:33:20|||||||||6
1746452030000|2025-05-05 13:33:50|||||||||2
1746452040000|2025-05-05 13:34:00|||||||||8
1746452050000|2025-05-05 13:34:10|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|10
1746452060000|2025-05-05 13:34:20|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|36
1746452070000|2025-05-05 13:34:30|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|8
1746452080000|2025-05-05 13:34:40|||||||||3
1746452100000|2025-05-05 13:35:00|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|16
1746452110000|2025-05-05 13:35:10|||||||||2
1746452130000|2025-05-05 13:35:30|||||||||3
1746452140000|2025-05-05 13:35:40|||||||||1
1746452150000|2025-05-05 13:35:50|||||||||51
1746452180000|2025-05-05 13:36:20|||||||||2
1746452190000|2025-05-05 13:36:30|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|12
1746452200000|2025-05-05 13:36:40|||||||||14
1746452210000|2025-05-05 13:36:50|||||||||4
1746452220000|2025-05-05 13:37:00|||||||||2
1746452230000|2025-05-05 13:37:10|||||||||2
1746452240000|2025-05-05 13:37:20|||||||||4
1746452250000|2025-05-05 13:37:30|||||||||1
1746452260000|2025-05-05 13:37:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|32
1746452270000|2025-05-05 13:37:50|||||||||6
1746452280000|2025-05-05 13:38:00|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|26
1746452290000|2025-05-05 13:38:10|||||||||1
1746452300000|2025-05-05 13:38:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|25
1746452310000|2025-05-05 13:38:30|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|8
1746452320000|2025-05-05 13:38:40|22.99|22.83|22.99|22.83|23.01|22.85|22.99|22.83|37
1746452330000|2025-05-05 13:38:50|23.01|22.85|22.99|22.83|23.01|22.85|22.99|22.83|36
1746452340000|2025-05-05 13:39:00|22.96|22.8|22.99|22.83|22.99|22.83|22.96|22.8|2
1746452350000|2025-05-05 13:39:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|6
1746452360000|2025-05-05 13:39:20|||||||||16
1746452370000|2025-05-05 13:39:30|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|39
1746452400000|2025-05-05 13:40:00|||||||||7
1746452410000|2025-05-05 13:40:10|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|101
1746452420000|2025-05-05 13:40:20|||||||||3
1746452430000|2025-05-05 13:40:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|3
1746452440000|2025-05-05 13:40:40|||||||||31
1746452450000|2025-05-05 13:40:50|||||||||19
1746452460000|2025-05-05 13:41:00|||||||||22
1746452470000|2025-05-05 13:41:10|||||||||4
1746452480000|2025-05-05 13:41:20|||||||||48
1746452500000|2025-05-05 13:41:40|||||||||1
1746452510000|2025-05-05 13:41:50|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|63
1746452520000|2025-05-05 13:42:00|23.13|22.97|23.13|22.97|23.13|22.97|23.08|22.92|17
1746452530000|2025-05-05 13:42:10|||||||||8
1746452540000|2025-05-05 13:42:20|||||||||7
1746452550000|2025-05-05 13:42:30|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|25
1746452560000|2025-05-05 13:42:40|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|29
1746452570000|2025-05-05 13:42:50|23.09|22.93|23.09|22.93|23.11|22.95|23.09|22.93|59
1746452580000|2025-05-05 13:43:00|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|10
1746452590000|2025-05-05 13:43:10|||||||||100
1746452600000|2025-05-05 13:43:20|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|38
1746452610000|2025-05-05 13:43:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|11
1746452620000|2025-05-05 13:43:40|23.04|22.88|23.06|22.9|23.06|22.9|23.03|22.87|10
1746452630000|2025-05-05 13:43:50|23.04|22.88|23.03|22.87|23.06|22.9|23.03|22.87|6
1746452640000|2025-05-05 13:44:00|23.01|22.85|23.02|22.86|23.03|22.87|23.01|22.85|29
1746452650000|2025-05-05 13:44:10|23.03|22.87|23.03|22.87|23.03|22.87|23.01|22.85|98
1746452660000|2025-05-05 13:44:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746452670000|2025-05-05 13:44:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|19
1746452680000|2025-05-05 13:44:40|23.06|22.9|23.07|22.91|23.08|22.92|23.06|22.9|64
1746452690000|2025-05-05 13:44:50|23.06|22.9|23.06|22.9|23.08|22.92|23.06|22.9|19
1746452700000|2025-05-05 13:45:00|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|83
1746452710000|2025-05-05 13:45:10|||||||||6
1746452720000|2025-05-05 13:45:20|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|22
1746452730000|2025-05-05 13:45:30|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|7
1746452740000|2025-05-05 13:45:40|23.04|22.88|23.06|22.9|23.06|22.9|23.03|22.87|6
1746452750000|2025-05-05 13:45:50|||||||||5
1746452760000|2025-05-05 13:46:00|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|45
1746452770000|2025-05-05 13:46:10|||||||||4
1746452780000|2025-05-05 13:46:20|||||||||4
1746452790000|2025-05-05 13:46:30|||||||||13
1746452800000|2025-05-05 13:46:40|23.1|22.94|23.1|22.94|23.1|22.94|23.08|22.92|48
1746452810000|2025-05-05 13:46:50|||||||||10
1746452820000|2025-05-05 13:47:00|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|10
1746452830000|2025-05-05 13:47:10|23.11|22.95|23.11|22.95|23.13|22.97|23.1|22.94|53
1746452840000|2025-05-05 13:47:20|23.13|22.97|23.13|22.97|23.15|22.99|23.1|22.94|45
1746452850000|2025-05-05 13:47:30|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|28
1746452860000|2025-05-05 13:47:40|23.11|22.95|23.15|22.99|23.15|22.99|23.11|22.95|37
1746452870000|2025-05-05 13:47:50|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|105
1746452880000|2025-05-05 13:48:00|23.11|22.95|23.13|22.97|23.13|22.97|23.1|22.94|6
1746452890000|2025-05-05 13:48:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|8
1746452900000|2025-05-05 13:48:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|6
1746452910000|2025-05-05 13:48:30|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|35
1746452920000|2025-05-05 13:48:40|||||||||8
1746452930000|2025-05-05 13:48:50|||||||||4
1746452940000|2025-05-05 13:49:00|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|32
1746452950000|2025-05-05 13:49:10|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|40
1746452960000|2025-05-05 13:49:20|23.06|22.9|23.03|22.87|23.08|22.92|23.03|22.87|30
1746452970000|2025-05-05 13:49:30|23.07|22.91|23.08|22.92|23.08|22.92|23.06|22.9|15
1746452980000|2025-05-05 13:49:40|23.05|22.89|23.06|22.9|23.08|22.92|23.03|22.87|29
1746452990000|2025-05-05 13:49:50|23.04|22.88|23.03|22.87|23.08|22.92|23.03|22.87|29
1746453000000|2025-05-05 13:50:00|23.04|22.88|23.08|22.92|23.08|22.92|23.04|22.88|14
1746453010000|2025-05-05 13:50:10|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|47
1746453020000|2025-05-05 13:50:20|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|4
1746453030000|2025-05-05 13:50:30|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|19
1746453040000|2025-05-05 13:50:40|23.11|22.95|23.11|22.95|23.13|22.97|23.11|22.95|23
1746453050000|2025-05-05 13:50:50|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|10
1746453060000|2025-05-05 13:51:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746453070000|2025-05-05 13:51:10|||||||||9
1746453090000|2025-05-05 13:51:30|||||||||4
1746453100000|2025-05-05 13:51:40|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|55
1746453110000|2025-05-05 13:51:50|23.1|22.94|23.1|22.94|23.13|22.97|23.08|22.92|30
1746453120000|2025-05-05 13:52:00|23.11|22.95|23.13|22.97|23.13|22.97|23.1|22.94|15
1746453130000|2025-05-05 13:52:10|23.15|22.99|23.13|22.97|23.15|22.99|23.11|22.95|17
1746453140000|2025-05-05 13:52:20|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|66
1746453150000|2025-05-05 13:52:30|23.1|22.94|23.13|22.97|23.13|22.97|23.1|22.94|20
1746453160000|2025-05-05 13:52:40|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|10
1746453170000|2025-05-05 13:52:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|43
1746453180000|2025-05-05 13:53:00|23.09|22.93|23.08|22.92|23.1|22.94|23.08|22.92|6
1746453190000|2025-05-05 13:53:10|23.1|22.94|23.11|22.95|23.13|22.97|23.1|22.94|24
1746453200000|2025-05-05 13:53:20|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|7
1746453210000|2025-05-05 13:53:30|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|32
1746453220000|2025-05-05 13:53:40|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|15
1746453230000|2025-05-05 13:53:50|23.13|22.97|23.1|22.94|23.13|22.97|23.1|22.94|4
1746453240000|2025-05-05 13:54:00|23.13|22.97|23.13|22.97|23.13|22.97|23.1|22.94|4
1746453250000|2025-05-05 13:54:10|||||||||8
1746453260000|2025-05-05 13:54:20|23.1|22.94|23.08|22.92|23.13|22.97|23.08|22.92|23
1746453270000|2025-05-05 13:54:30|||||||||5
1746453280000|2025-05-05 13:54:40|||||||||57
1746453290000|2025-05-05 13:54:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|19
1746453300000|2025-05-05 13:55:00|23.02|22.86|23.01|22.85|23.03|22.87|23.01|22.85|23
1746453310000|2025-05-05 13:55:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|21
1746453320000|2025-05-05 13:55:20|||||||||10
1746453330000|2025-05-05 13:55:30|||||||||7
1746453340000|2025-05-05 13:55:40|23.01|22.85|22.98|22.82|23.03|22.87|22.98|22.82|37
1746453350000|2025-05-05 13:55:50|||||||||3
1746453360000|2025-05-05 13:56:00|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|154
1746453370000|2025-05-05 13:56:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|22
1746453380000|2025-05-05 13:56:20|||||||||9
1746453390000|2025-05-05 13:56:30|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|29
1746453400000|2025-05-05 13:56:40|22.96|22.8|22.98|22.82|22.98|22.82|22.96|22.8|36
1746453410000|2025-05-05 13:56:50|||||||||8
1746453420000|2025-05-05 13:57:00|22.96|22.8|22.93|22.77|22.96|22.8|22.93|22.77|16
1746453440000|2025-05-05 13:57:20|||||||||11
1746453450000|2025-05-05 13:57:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|27
1746453460000|2025-05-05 13:57:40|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|12
1746453470000|2025-05-05 13:57:50|22.89|22.73|22.91|22.75|22.91|22.75|22.88|22.72|15
1746453480000|2025-05-05 13:58:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|8
1746453490000|2025-05-05 13:58:10|22.89|22.73|22.89|22.73|22.91|22.75|22.89|22.73|7
1746453500000|2025-05-05 13:58:20|22.88|22.72|22.89|22.73|22.91|22.75|22.88|22.72|1
1746453510000|2025-05-05 13:58:30|22.91|22.75|22.89|22.73|22.91|22.75|22.88|22.72|2
1746453520000|2025-05-05 13:58:40|22.88|22.72|22.93|22.77|22.93|22.77|22.88|22.72|5
1746453530000|2025-05-05 13:58:50|||||||||8
1746453540000|2025-05-05 13:59:00|22.91|22.75|22.91|22.75|22.91|22.75|22.88|22.72|67
1746453550000|2025-05-05 13:59:10|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|6
1746453560000|2025-05-05 13:59:20|22.91|22.75|22.91|22.75|22.91|22.75|22.88|22.72|3
1746453570000|2025-05-05 13:59:30|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|1
1746453580000|2025-05-05 13:59:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|2
1746453590000|2025-05-05 13:59:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|14
1746453600000|2025-05-05 14:00:00|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|196
1746453610000|2025-05-05 14:00:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|75
1746453620000|2025-05-05 14:00:20|||||||||23
1746453630000|2025-05-05 14:00:30|22.84|22.68|22.84|22.68|22.84|22.68|22.81|22.65|52
1746453640000|2025-05-05 14:00:40|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|38
1746453650000|2025-05-05 14:00:50|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|43
1746453660000|2025-05-05 14:01:00|22.82|22.66|22.81|22.65|22.84|22.68|22.81|22.65|25
1746453670000|2025-05-05 14:01:10|22.84|22.68|22.84|22.68|22.84|22.68|22.82|22.66|17
1746453680000|2025-05-05 14:01:20|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|62
1746453690000|2025-05-05 14:01:30|||||||||3
1746453710000|2025-05-05 14:01:50|22.86|22.7|22.89|22.73|22.89|22.73|22.84|22.68|25
1746453720000|2025-05-05 14:02:00|||||||||5
1746453730000|2025-05-05 14:02:10|||||||||7
1746453750000|2025-05-05 14:02:30|||||||||156
1746453760000|2025-05-05 14:02:40|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|38
1746453770000|2025-05-05 14:02:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|50
1746453780000|2025-05-05 14:03:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|27
1746453790000|2025-05-05 14:03:10|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|10
1746453800000|2025-05-05 14:03:20|||||||||5
1746453810000|2025-05-05 14:03:30|||||||||5
1746453820000|2025-05-05 14:03:40|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|53
1746453830000|2025-05-05 14:03:50|||||||||30
1746453840000|2025-05-05 14:04:00|||||||||1
1746453850000|2025-05-05 14:04:10|||||||||28
1746453860000|2025-05-05 14:04:20|||||||||1
1746453870000|2025-05-05 14:04:30|||||||||1
1746453880000|2025-05-05 14:04:40|||||||||37
1746453890000|2025-05-05 14:04:50|||||||||2
1746453900000|2025-05-05 14:05:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|36
1746453910000|2025-05-05 14:05:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|15
1746453920000|2025-05-05 14:05:20|||||||||1
1746453930000|2025-05-05 14:05:30|||||||||3
1746453940000|2025-05-05 14:05:40|||||||||23
1746453950000|2025-05-05 14:05:50|||||||||2
1746453960000|2025-05-05 14:06:00|||||||||18
1746453970000|2025-05-05 14:06:10|||||||||8
1746453980000|2025-05-05 14:06:20|||||||||11
1746453990000|2025-05-05 14:06:30|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|11
1746454000000|2025-05-05 14:06:40|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|7
1746454010000|2025-05-05 14:06:50|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|58
1746454020000|2025-05-05 14:07:00|23.03|22.87|23.03|22.87|23.03|22.87|23.01|22.85|37
1746454030000|2025-05-05 14:07:10|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|10
1746454040000|2025-05-05 14:07:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|2
1746454050000|2025-05-05 14:07:30|||||||||4
1746454080000|2025-05-05 14:08:00|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|48
1746454090000|2025-05-05 14:08:10|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|34
1746454100000|2025-05-05 14:08:20|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|39
1746454110000|2025-05-05 14:08:30|||||||||3
1746454120000|2025-05-05 14:08:40|22.91|22.75|22.91|22.75|22.94|22.78|22.91|22.75|11
1746454130000|2025-05-05 14:08:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|29
1746454140000|2025-05-05 14:09:00|22.86|22.7|22.86|22.7|22.89|22.73|22.84|22.68|59
1746454150000|2025-05-05 14:09:10|22.89|22.73|22.89|22.73|22.89|22.73|22.86|22.7|1
1746454170000|2025-05-05 14:09:30|||||||||1
1746454180000|2025-05-05 14:09:40|||||||||37
1746454190000|2025-05-05 14:09:50|22.86|22.7|22.87|22.71|22.89|22.73|22.86|22.7|0
1746454200000|2025-05-05 14:10:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|8
1746454210000|2025-05-05 14:10:10|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|46
1746454220000|2025-05-05 14:10:20|||||||||2
1746454230000|2025-05-05 14:10:30|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|109
1746454250000|2025-05-05 14:10:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|55
1746454260000|2025-05-05 14:11:00|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|130
1746454270000|2025-05-05 14:11:10|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|19
1746454280000|2025-05-05 14:11:20|||||||||5
1746454290000|2025-05-05 14:11:30|||||||||2
1746454310000|2025-05-05 14:11:50|||||||||4
1746454320000|2025-05-05 14:12:00|||||||||1
1746454330000|2025-05-05 14:12:10|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|135
1746454340000|2025-05-05 14:12:20|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|20
1746454350000|2025-05-05 14:12:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746454360000|2025-05-05 14:12:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|6
1746454370000|2025-05-05 14:12:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746454380000|2025-05-05 14:13:00|||||||||2
1746454390000|2025-05-05 14:13:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|12
1746454410000|2025-05-05 14:13:30|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|3
1746454420000|2025-05-05 14:13:40|22.87|22.71|22.85|22.69|22.87|22.71|22.84|22.68|0
1746454430000|2025-05-05 14:13:50|22.84|22.68|22.85|22.69|22.87|22.71|22.84|22.68|0
1746454440000|2025-05-05 14:14:00|22.84|22.68|22.84|22.68|22.87|22.71|22.84|22.68|56
1746454450000|2025-05-05 14:14:10|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|19
1746454460000|2025-05-05 14:14:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|13
1746454470000|2025-05-05 14:14:30|22.85|22.69|22.87|22.71|22.89|22.73|22.84|22.68|62
1746454480000|2025-05-05 14:14:40|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|5
1746454490000|2025-05-05 14:14:50|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|19
1746454500000|2025-05-05 14:15:00|22.84|22.68|22.85|22.69|22.87|22.71|22.84|22.68|21
1746454510000|2025-05-05 14:15:10|22.87|22.71|22.87|22.71|22.89|22.73|22.87|22.71|24
1746454520000|2025-05-05 14:15:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|8
1746454530000|2025-05-05 14:15:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746454540000|2025-05-05 14:15:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|70
1746454550000|2025-05-05 14:15:50|||||||||2
1746454560000|2025-05-05 14:16:00|||||||||4
1746454570000|2025-05-05 14:16:10|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|53
1746454580000|2025-05-05 14:16:20|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|25
1746454590000|2025-05-05 14:16:30|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|18
1746454600000|2025-05-05 14:16:40|||||||||39
1746454610000|2025-05-05 14:16:50|||||||||1
1746454620000|2025-05-05 14:17:00|||||||||1
1746454640000|2025-05-05 14:17:20|||||||||1
1746454650000|2025-05-05 14:17:30|||||||||17
1746454660000|2025-05-05 14:17:40|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|53
1746454670000|2025-05-05 14:17:50|||||||||51
1746454680000|2025-05-05 14:18:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|17
1746454690000|2025-05-05 14:18:10|22.78|22.62|22.77|22.61|22.8|22.64|22.77|22.61|1
1746454700000|2025-05-05 14:18:20|22.78|22.62|22.82|22.66|22.82|22.66|22.78|22.62|26
1746454710000|2025-05-05 14:18:30|22.77|22.61|22.77|22.61|22.82|22.66|22.77|22.61|30
1746454720000|2025-05-05 14:18:40|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|3
1746454730000|2025-05-05 14:18:50|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|33
1746454740000|2025-05-05 14:19:00|||||||||1
1746454750000|2025-05-05 14:19:10|||||||||20
1746454770000|2025-05-05 14:19:30|||||||||1
1746454780000|2025-05-05 14:19:40|||||||||2
1746454790000|2025-05-05 14:19:50|22.82|22.66|22.82|22.66|22.82|22.66|22.79|22.63|5
1746454810000|2025-05-05 14:20:10|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|65
1746454820000|2025-05-05 14:20:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|2
1746454830000|2025-05-05 14:20:30|||||||||2
1746454840000|2025-05-05 14:20:40|||||||||30
1746454860000|2025-05-05 14:21:00|||||||||6
1746454870000|2025-05-05 14:21:10|||||||||7
1746454880000|2025-05-05 14:21:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|3
1746454890000|2025-05-05 14:21:30|||||||||36
1746454900000|2025-05-05 14:21:40|||||||||1
1746454910000|2025-05-05 14:21:50|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|20
1746454920000|2025-05-05 14:22:00|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|6
1746454930000|2025-05-05 14:22:10|22.84|22.68|22.84|22.68|22.87|22.71|22.84|22.68|24
1746454940000|2025-05-05 14:22:20|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|0
1746454950000|2025-05-05 14:22:30|22.85|22.69|22.85|22.69|22.87|22.71|22.84|22.68|1
1746454960000|2025-05-05 14:22:40|22.84|22.68|22.87|22.71|22.87|22.71|22.84|22.68|2
1746454970000|2025-05-05 14:22:50|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|1
1746454980000|2025-05-05 14:23:00|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|0
1746454990000|2025-05-05 14:23:10|22.87|22.71|22.87|22.71|22.87|22.71|22.84|22.68|1
1746455000000|2025-05-05 14:23:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|87
1746455010000|2025-05-05 14:23:30|||||||||3
1746455020000|2025-05-05 14:23:40|||||||||2
1746455040000|2025-05-05 14:24:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|6
1746455050000|2025-05-05 14:24:10|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|6
1746455060000|2025-05-05 14:24:20|||||||||1
1746455080000|2025-05-05 14:24:40|||||||||2
1746455100000|2025-05-05 14:25:00|||||||||2
1746455110000|2025-05-05 14:25:10|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|23
1746455120000|2025-05-05 14:25:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|10
1746455130000|2025-05-05 14:25:30|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|1
1746455140000|2025-05-05 14:25:40|22.82|22.66|22.82|22.66|22.84|22.68|22.82|22.66|47
1746455150000|2025-05-05 14:25:50|||||||||2
1746455160000|2025-05-05 14:26:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|15
1746455170000|2025-05-05 14:26:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|16
1746455180000|2025-05-05 14:26:20|||||||||2
1746455190000|2025-05-05 14:26:30|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|38
1746455200000|2025-05-05 14:26:40|22.83|22.67|22.82|22.66|22.83|22.67|22.77|22.61|33
1746455210000|2025-05-05 14:26:50|22.8|22.64|22.79|22.63|22.82|22.66|22.77|22.61|5
1746455220000|2025-05-05 14:27:00|22.8|22.64|22.77|22.61|22.82|22.66|22.77|22.61|9
1746455230000|2025-05-05 14:27:10|22.79|22.63|22.82|22.66|22.82|22.66|22.77|22.61|6
1746455250000|2025-05-05 14:27:30|22.79|22.63|22.79|22.63|22.8|22.64|22.77|22.61|4
1746455260000|2025-05-05 14:27:40|22.82|22.66|22.79|22.63|22.82|22.66|22.77|22.61|10
1746455270000|2025-05-05 14:27:50|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|0
1746455290000|2025-05-05 14:28:10|||||||||3
1746455300000|2025-05-05 14:28:20|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|5
1746455310000|2025-05-05 14:28:30|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|3
1746455320000|2025-05-05 14:28:40|||||||||1
1746455340000|2025-05-05 14:29:00|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|16
1746455350000|2025-05-05 14:29:10|||||||||3
1746455370000|2025-05-05 14:29:30|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|29
1746455380000|2025-05-05 14:29:40|22.79|22.63|22.79|22.63|22.82|22.66|22.79|22.63|1
1746455390000|2025-05-05 14:29:50|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1746455400000|2025-05-05 14:30:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|1
1746455410000|2025-05-05 14:30:10|22.8|22.64|22.79|22.63|22.82|22.66|22.79|22.63|13
1746455420000|2025-05-05 14:30:20|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|5
1746455430000|2025-05-05 14:30:30|||||||||10
1746455440000|2025-05-05 14:30:40|22.8|22.64|22.79|22.63|22.82|22.66|22.79|22.63|2
1746455450000|2025-05-05 14:30:50|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1746455460000|2025-05-05 14:31:00|22.8|22.64|22.82|22.66|22.82|22.66|22.79|22.63|1
1746455470000|2025-05-05 14:31:10|||||||||1
1746455480000|2025-05-05 14:31:20|22.79|22.63|22.79|22.63|22.82|22.66|22.79|22.63|1
1746455490000|2025-05-05 14:31:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|27
1746455500000|2025-05-05 14:31:40|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|48
1746455510000|2025-05-05 14:31:50|||||||||15
1746455530000|2025-05-05 14:32:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|42
1746455540000|2025-05-05 14:32:20|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|52
1746455550000|2025-05-05 14:32:30|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|6
1746455560000|2025-05-05 14:32:40|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|1
1746455570000|2025-05-05 14:32:50|||||||||1
1746455580000|2025-05-05 14:33:00|||||||||1
1746455600000|2025-05-05 14:33:20|||||||||78
1746455610000|2025-05-05 14:33:30|||||||||25
1746455620000|2025-05-05 14:33:40|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|3
1746455630000|2025-05-05 14:33:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|6
1746455640000|2025-05-05 14:34:00|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|0
1746455660000|2025-05-05 14:34:20|||||||||1
1746455670000|2025-05-05 14:34:30|||||||||3
1746455680000|2025-05-05 14:34:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|8
1746455690000|2025-05-05 14:34:50|||||||||1
1746455700000|2025-05-05 14:35:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|79
1746455720000|2025-05-05 14:35:20|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|8
1746455730000|2025-05-05 14:35:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|2
1746455740000|2025-05-05 14:35:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746455750000|2025-05-05 14:35:50|22.85|22.69|22.87|22.71|22.87|22.71|22.84|22.68|49
1746455760000|2025-05-05 14:36:00|22.84|22.68|22.84|22.68|22.87|22.71|22.82|22.66|11
1746455770000|2025-05-05 14:36:10|22.85|22.69|22.87|22.71|22.87|22.71|22.84|22.68|10
1746455780000|2025-05-05 14:36:20|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|8
1746455790000|2025-05-05 14:36:30|||||||||77
1746455800000|2025-05-05 14:36:40|||||||||1
1746455810000|2025-05-05 14:36:50|||||||||1
1746455840000|2025-05-05 14:37:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|4
1746455850000|2025-05-05 14:37:30|||||||||8
1746455860000|2025-05-05 14:37:40|||||||||1
1746455870000|2025-05-05 14:37:50|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|82
1746455880000|2025-05-05 14:38:00|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|2
1746455890000|2025-05-05 14:38:10|||||||||2
1746455900000|2025-05-05 14:38:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1746455950000|2025-05-05 14:39:10|22.7|22.54|22.7|22.54|22.72|22.56|22.7|22.54|7
1746455970000|2025-05-05 14:39:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|9
1746455980000|2025-05-05 14:39:40|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|58
1746455990000|2025-05-05 14:39:50|||||||||2
1746456000000|2025-05-05 14:40:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|18
1746456040000|2025-05-05 14:40:40|||||||||1
1746456050000|2025-05-05 14:40:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|43
1746456060000|2025-05-05 14:41:00|||||||||2
1746456080000|2025-05-05 14:41:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|41
1746456090000|2025-05-05 14:41:30|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|3
1746456100000|2025-05-05 14:41:40|||||||||2
1746456140000|2025-05-05 14:42:20|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|57
1746456150000|2025-05-05 14:42:30|||||||||5
1746456160000|2025-05-05 14:42:40|22.7|22.54|22.67|22.51|22.7|22.54|22.65|22.49|8
1746456170000|2025-05-05 14:42:50|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1746456180000|2025-05-05 14:43:00|||||||||2
1746456190000|2025-05-05 14:43:10|22.67|22.51|22.67|22.51|22.7|22.54|22.67|22.51|0
1746456200000|2025-05-05 14:43:20|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|22
1746456230000|2025-05-05 14:43:50|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1746456240000|2025-05-05 14:44:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|7
1746456250000|2025-05-05 14:44:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1746456280000|2025-05-05 14:44:40|||||||||27
1746456290000|2025-05-05 14:44:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|3
1746456320000|2025-05-05 14:45:20|||||||||1
1746456340000|2025-05-05 14:45:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1746456350000|2025-05-05 14:45:50|22.65|22.49|22.68|22.52|22.7|22.54|22.65|22.49|63
1746456360000|2025-05-05 14:46:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1746456370000|2025-05-05 14:46:10|22.67|22.51|22.67|22.51|22.7|22.54|22.65|22.49|1
1746456380000|2025-05-05 14:46:20|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|13
1746456390000|2025-05-05 14:46:30|22.7|22.54|22.7|22.54|22.7|22.54|22.67|22.51|0
1746456400000|2025-05-05 14:46:40|||||||||1
1746456410000|2025-05-05 14:46:50|||||||||10
1746456420000|2025-05-05 14:47:00|22.71|22.55|22.71|22.55|22.72|22.56|22.7|22.54|11
1746456430000|2025-05-05 14:47:10|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|1
1746456460000|2025-05-05 14:47:40|22.67|22.51|22.67|22.51|22.7|22.54|22.67|22.51|1
1746456470000|2025-05-05 14:47:50|||||||||2
1746456480000|2025-05-05 14:48:00|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1746456490000|2025-05-05 14:48:10|||||||||1
1746456510000|2025-05-05 14:48:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1746456540000|2025-05-05 14:49:00|22.68|22.52|22.7|22.54|22.7|22.54|22.67|22.51|0
1746456550000|2025-05-05 14:49:10|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|12
1746456560000|2025-05-05 14:49:20|||||||||1
1746456580000|2025-05-05 14:49:40|||||||||39
1746456600000|2025-05-05 14:50:00|||||||||1
1746456610000|2025-05-05 14:50:10|||||||||3
1746456650000|2025-05-05 14:50:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1746456670000|2025-05-05 14:51:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|34
1746456700000|2025-05-05 14:51:40|||||||||1
1746456730000|2025-05-05 14:52:10|||||||||6
1746456740000|2025-05-05 14:52:20|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|45
1746456790000|2025-05-05 14:53:10|||||||||13
1746456800000|2025-05-05 14:53:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|34
1746456810000|2025-05-05 14:53:30|||||||||2
1746456820000|2025-05-05 14:53:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|16
1746456830000|2025-05-05 14:53:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1746456840000|2025-05-05 14:54:00|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|1
1746456850000|2025-05-05 14:54:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1746456870000|2025-05-05 14:54:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|31
1746456880000|2025-05-05 14:54:40|||||||||1
1746456890000|2025-05-05 14:54:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|4
1746456900000|2025-05-05 14:55:00|||||||||1
1746456930000|2025-05-05 14:55:30|||||||||1
1746456960000|2025-05-05 14:56:00|||||||||6
1746456970000|2025-05-05 14:56:10|||||||||1
1746456980000|2025-05-05 14:56:20|||||||||3
1746456990000|2025-05-05 14:56:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|4
1746457020000|2025-05-05 14:57:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|68
1746457030000|2025-05-05 14:57:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1746457040000|2025-05-05 14:57:20|||||||||5
1746457050000|2025-05-05 14:57:30|||||||||4
1746457070000|2025-05-05 14:57:50|||||||||25
1746457090000|2025-05-05 14:58:10|||||||||3
1746457100000|2025-05-05 14:58:20|||||||||7
1746457120000|2025-05-05 14:58:40|||||||||1
1746457140000|2025-05-05 14:59:00|22.63|22.47|22.63|22.47|22.63|22.47|22.6|22.44|0
1746457150000|2025-05-05 14:59:10|22.6|22.44|22.6|22.44|22.63|22.47|22.6|22.44|0
1746457160000|2025-05-05 14:59:20|||||||||1
1746457170000|2025-05-05 14:59:30|||||||||3
1746457190000|2025-05-05 14:59:50|||||||||5
1746457200000|2025-05-05 15:00:00|22.65|22.49|22.65|22.49|22.65|22.49|22.62|22.46|109
1746457210000|2025-05-05 15:00:10|22.64|22.48|22.6|22.44|22.65|22.49|22.6|22.44|153
1746457240000|2025-05-05 15:00:40|||||||||4
1746457250000|2025-05-05 15:00:50|||||||||2
1746457260000|2025-05-05 15:01:00|||||||||1
1746457290000|2025-05-05 15:01:30|||||||||2
1746457300000|2025-05-05 15:01:40|||||||||1
1746457310000|2025-05-05 15:01:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|99
1746457320000|2025-05-05 15:02:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|19
1746457330000|2025-05-05 15:02:10|||||||||1
1746457350000|2025-05-05 15:02:30|||||||||1
1746457360000|2025-05-05 15:02:40|||||||||1
1746457380000|2025-05-05 15:03:00|||||||||15
1746457390000|2025-05-05 15:03:10|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|27
1746457400000|2025-05-05 15:03:20|||||||||8
1746457410000|2025-05-05 15:03:30|||||||||4
1746457440000|2025-05-05 15:04:00|||||||||1
1746457460000|2025-05-05 15:04:20|||||||||27
1746457480000|2025-05-05 15:04:40|||||||||1
1746457490000|2025-05-05 15:04:50|||||||||1
1746457500000|2025-05-05 15:05:00|||||||||3
1746457510000|2025-05-05 15:05:10|||||||||1
1746457520000|2025-05-05 15:05:20|||||||||1
1746457540000|2025-05-05 15:05:40|||||||||1
1746457560000|2025-05-05 15:06:00|||||||||5
1746457570000|2025-05-05 15:06:10|22.61|22.45|22.65|22.49|22.67|22.51|22.6|22.44|108
1746457580000|2025-05-05 15:06:20|||||||||20
1746457590000|2025-05-05 15:06:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|14
1746457600000|2025-05-05 15:06:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|152
1746457620000|2025-05-05 15:07:00|||||||||3
1746457630000|2025-05-05 15:07:10|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|14
1746457640000|2025-05-05 15:07:20|22.66|22.5|22.67|22.51|22.67|22.51|22.65|22.49|7
1746457650000|2025-05-05 15:07:30|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|5
1746457660000|2025-05-05 15:07:40|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|55
1746457670000|2025-05-05 15:07:50|22.62|22.46|22.61|22.45|22.62|22.46|22.6|22.44|63
1746457680000|2025-05-05 15:08:00|22.62|22.46|22.62|22.46|22.62|22.46|22.6|22.44|1
1746457690000|2025-05-05 15:08:10|22.61|22.45|22.62|22.46|22.62|22.46|22.6|22.44|3
1746457710000|2025-05-05 15:08:30|22.63|22.47|22.61|22.45|22.65|22.49|22.6|22.44|7
1746457720000|2025-05-05 15:08:40|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|4
1746457730000|2025-05-05 15:08:50|22.62|22.46|22.65|22.49|22.65|22.49|22.61|22.45|2
1746457750000|2025-05-05 15:09:10|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|7
1746457760000|2025-05-05 15:09:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|6
1746457770000|2025-05-05 15:09:30|||||||||1
1746457780000|2025-05-05 15:09:40|||||||||1
1746457790000|2025-05-05 15:09:50|22.66|22.5|22.67|22.51|22.67|22.51|22.65|22.49|19
1746457800000|2025-05-05 15:10:00|||||||||1
1746457810000|2025-05-05 15:10:10|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|113
1746457820000|2025-05-05 15:10:20|||||||||1
1746457840000|2025-05-05 15:10:40|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|8
1746457850000|2025-05-05 15:10:50|||||||||3
1746457860000|2025-05-05 15:11:00|||||||||1
1746457900000|2025-05-05 15:11:40|||||||||6
1746457910000|2025-05-05 15:11:50|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|43
1746457920000|2025-05-05 15:12:00|22.67|22.51|22.66|22.5|22.67|22.51|22.65|22.49|5
1746457930000|2025-05-05 15:12:10|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|1
1746457950000|2025-05-05 15:12:30|||||||||1
1746457960000|2025-05-05 15:12:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|24
1746457980000|2025-05-05 15:13:00|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|41
1746457990000|2025-05-05 15:13:10|||||||||2
1746458000000|2025-05-05 15:13:20|||||||||8
1746458010000|2025-05-05 15:13:30|||||||||22
1746458020000|2025-05-05 15:13:40|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|34
1746458050000|2025-05-05 15:14:10|||||||||1
1746458060000|2025-05-05 15:14:20|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|8
1746458070000|2025-05-05 15:14:30|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|8
1746458080000|2025-05-05 15:14:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|72
1746458090000|2025-05-05 15:14:50|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|5
1746458100000|2025-05-05 15:15:00|||||||||2
1746458150000|2025-05-05 15:15:50|22.7|22.54|22.7|22.54|22.72|22.56|22.7|22.54|17
1746458160000|2025-05-05 15:16:00|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|12
1746458170000|2025-05-05 15:16:10|||||||||2
1746458190000|2025-05-05 15:16:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|13
1746458200000|2025-05-05 15:16:40|22.71|22.55|22.72|22.56|22.72|22.56|22.7|22.54|2
1746458210000|2025-05-05 15:16:50|22.71|22.55|22.7|22.54|22.72|22.56|22.7|22.54|5
1746458220000|2025-05-05 15:17:00|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|12
1746458230000|2025-05-05 15:17:10|22.71|22.55|22.7|22.54|22.72|22.56|22.7|22.54|0
1746458240000|2025-05-05 15:17:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|103
1746458250000|2025-05-05 15:17:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|46
1746458260000|2025-05-05 15:17:40|||||||||1
1746458280000|2025-05-05 15:18:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|11
1746458290000|2025-05-05 15:18:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1746458300000|2025-05-05 15:18:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|7
1746458330000|2025-05-05 15:18:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|24
1746458340000|2025-05-05 15:19:00|||||||||1
1746458360000|2025-05-05 15:19:20|||||||||2
1746458370000|2025-05-05 15:19:30|||||||||9
1746458390000|2025-05-05 15:19:50|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|9
1746458400000|2025-05-05 15:20:00|||||||||4
1746458410000|2025-05-05 15:20:10|||||||||1
1746458420000|2025-05-05 15:20:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|5
1746458430000|2025-05-05 15:20:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1746458490000|2025-05-05 15:21:30|||||||||17
1746458500000|2025-05-05 15:21:40|||||||||1
1746458520000|2025-05-05 15:22:00|||||||||9
1746458550000|2025-05-05 15:22:30|||||||||1
1746458560000|2025-05-05 15:22:40|||||||||3
1746458580000|2025-05-05 15:23:00|||||||||4
1746458650000|2025-05-05 15:24:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|5
1746458720000|2025-05-05 15:25:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|14
1746458730000|2025-05-05 15:25:30|||||||||2
1746458740000|2025-05-05 15:25:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|40
1746458750000|2025-05-05 15:25:50|||||||||1
1746458760000|2025-05-05 15:26:00|||||||||3
1746458780000|2025-05-05 15:26:20|||||||||1
1746458790000|2025-05-05 15:26:30|||||||||1
1746458850000|2025-05-05 15:27:30|||||||||2
1746458930000|2025-05-05 15:28:50|||||||||2
1746458960000|2025-05-05 15:29:20|||||||||1
1746458980000|2025-05-05 15:29:40|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|35
1746459000000|2025-05-05 15:30:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|30
1746459020000|2025-05-05 15:30:20|22.69|22.53|22.7|22.54|22.72|22.56|22.67|22.51|25
1746459030000|2025-05-05 15:30:30|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|0
1746459060000|2025-05-05 15:31:00|22.69|22.53|22.67|22.51|22.72|22.56|22.67|22.51|2
1746459080000|2025-05-05 15:31:20|22.68|22.52|22.69|22.53|22.7|22.54|22.67|22.51|2
1746459090000|2025-05-05 15:31:30|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|1
1746459150000|2025-05-05 15:32:30|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|26
1746459160000|2025-05-05 15:32:40|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|2
1746459170000|2025-05-05 15:32:50|22.73|22.57|22.73|22.57|22.74|22.58|22.72|22.56|1
1746459180000|2025-05-05 15:33:00|22.74|22.58|22.73|22.57|22.74|22.58|22.72|22.56|4
1746459190000|2025-05-05 15:33:10|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|14
1746459200000|2025-05-05 15:33:20|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|15
1746459210000|2025-05-05 15:33:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|2
1746459230000|2025-05-05 15:33:50|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|4
1746459240000|2025-05-05 15:34:00|22.73|22.57|22.72|22.56|22.74|22.58|22.72|22.56|16
1746459260000|2025-05-05 15:34:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1746459280000|2025-05-05 15:34:40|||||||||1
1746459290000|2025-05-05 15:34:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|2
1746459300000|2025-05-05 15:35:00|||||||||1
1746459330000|2025-05-05 15:35:30|||||||||2
1746459360000|2025-05-05 15:36:00|||||||||3
1746459380000|2025-05-05 15:36:20|||||||||1
1746459390000|2025-05-05 15:36:30|||||||||4
1746459410000|2025-05-05 15:36:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1746459420000|2025-05-05 15:37:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|4
1746459440000|2025-05-05 15:37:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1746459450000|2025-05-05 15:37:30|||||||||1
1746459470000|2025-05-05 15:37:50|||||||||1
1746459480000|2025-05-05 15:38:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|4
1746459490000|2025-05-05 15:38:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|6
1746459500000|2025-05-05 15:38:20|||||||||1
1746459510000|2025-05-05 15:38:30|||||||||3
1746459520000|2025-05-05 15:38:40|22.82|22.66|22.82|22.66|22.84|22.68|22.82|22.66|7
1746459530000|2025-05-05 15:38:50|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|44
1746459560000|2025-05-05 15:39:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|5
1746459570000|2025-05-05 15:39:30|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|21
1746459580000|2025-05-05 15:39:40|||||||||1
1746459600000|2025-05-05 15:40:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|27
1746459620000|2025-05-05 15:40:20|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|38
1746459630000|2025-05-05 15:40:30|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|9
1746459640000|2025-05-05 15:40:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1746459650000|2025-05-05 15:40:50|||||||||1
1746459660000|2025-05-05 15:41:00|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|1
1746459670000|2025-05-05 15:41:10|22.74|22.58|22.74|22.58|22.77|22.61|22.74|22.58|5
1746459680000|2025-05-05 15:41:20|22.75|22.59|22.77|22.61|22.77|22.61|22.74|22.58|2
1746459690000|2025-05-05 15:41:30|||||||||3
1746459710000|2025-05-05 15:41:50|||||||||1
1746459720000|2025-05-05 15:42:00|||||||||1
1746459730000|2025-05-05 15:42:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1746459760000|2025-05-05 15:42:40|||||||||1
1746459780000|2025-05-05 15:43:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|4
1746459790000|2025-05-05 15:43:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1746459820000|2025-05-05 15:43:40|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|10
1746459830000|2025-05-05 15:43:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|2
1746459840000|2025-05-05 15:44:00|22.79|22.63|22.79|22.63|22.79|22.63|22.78|22.62|3
1746459880000|2025-05-05 15:44:40|||||||||1
1746459890000|2025-05-05 15:44:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|12
1746459900000|2025-05-05 15:45:00|||||||||1
1746459930000|2025-05-05 15:45:30|||||||||1
1746459940000|2025-05-05 15:45:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1746459950000|2025-05-05 15:45:50|||||||||2
1746459960000|2025-05-05 15:46:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|12
1746459970000|2025-05-05 15:46:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|4
1746459990000|2025-05-05 15:46:30|||||||||1
1746460010000|2025-05-05 15:46:50|||||||||1
1746460020000|2025-05-05 15:47:00|||||||||1
1746460030000|2025-05-05 15:47:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|35
1746460040000|2025-05-05 15:47:20|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|21
1746460050000|2025-05-05 15:47:30|22.78|22.62|22.77|22.61|22.79|22.63|22.77|22.61|15
1746460060000|2025-05-05 15:47:40|22.79|22.63|22.79|22.63|22.79|22.63|22.77|22.61|6
1746460070000|2025-05-05 15:47:50|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|1
1746460090000|2025-05-05 15:48:10|22.77|22.61|22.77|22.61|22.79|22.63|22.77|22.61|2
1746460100000|2025-05-05 15:48:20|22.74|22.58|22.77|22.61|22.79|22.63|22.74|22.58|2
1746460110000|2025-05-05 15:48:30|22.78|22.62|22.77|22.61|22.79|22.63|22.77|22.61|0
1746460120000|2025-05-05 15:48:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1746460140000|2025-05-05 15:49:00|||||||||1
1746460200000|2025-05-05 15:50:00|||||||||5
1746460210000|2025-05-05 15:50:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|5
1746460220000|2025-05-05 15:50:20|22.78|22.62|22.77|22.61|22.78|22.62|22.74|22.58|12
1746460230000|2025-05-05 15:50:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1746460260000|2025-05-05 15:51:00|||||||||1
1746460270000|2025-05-05 15:51:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|8
1746460290000|2025-05-05 15:51:30|||||||||1
1746460300000|2025-05-05 15:51:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|2
1746460340000|2025-05-05 15:52:20|||||||||1
1746460360000|2025-05-05 15:52:40|||||||||24
1746460400000|2025-05-05 15:53:20|||||||||3
1746460410000|2025-05-05 15:53:30|||||||||2
1746460420000|2025-05-05 15:53:40|||||||||1
1746460430000|2025-05-05 15:53:50|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1746460440000|2025-05-05 15:54:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|9
1746460450000|2025-05-05 15:54:10|||||||||2
1746460480000|2025-05-05 15:54:40|||||||||5
1746460490000|2025-05-05 15:54:50|||||||||2
1746460550000|2025-05-05 15:55:50|||||||||1
1746460560000|2025-05-05 15:56:00|||||||||3
1746460580000|2025-05-05 15:56:20|||||||||2
1746460610000|2025-05-05 15:56:50|||||||||1
1746460630000|2025-05-05 15:57:10|||||||||1
1746460670000|2025-05-05 15:57:50|||||||||2
1746460690000|2025-05-05 15:58:10|||||||||1
1746460720000|2025-05-05 15:58:40|||||||||1
1746460730000|2025-05-05 15:58:50|||||||||1
1746460760000|2025-05-05 15:59:20|||||||||2
1746460790000|2025-05-05 15:59:50|||||||||3
1746460800000|2025-05-05 16:00:00|||||||||1
1746460810000|2025-05-05 16:00:10|||||||||13
1746460820000|2025-05-05 16:00:20|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|5
1746460830000|2025-05-05 16:00:30|22.76|22.6|22.74|22.58|22.79|22.63|22.74|22.58|35
1746460840000|2025-05-05 16:00:40|||||||||2
1746460860000|2025-05-05 16:01:00|||||||||32
1746460880000|2025-05-05 16:01:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|3
1746460890000|2025-05-05 16:01:30|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|1
1746460900000|2025-05-05 16:01:40|||||||||1
1746460920000|2025-05-05 16:02:00|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|30
1746460930000|2025-05-05 16:02:10|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|0
1746460940000|2025-05-05 16:02:20|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|10
1746460950000|2025-05-05 16:02:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|9
1746460960000|2025-05-05 16:02:40|||||||||2
1746461030000|2025-05-05 16:03:50|||||||||1
1746461040000|2025-05-05 16:04:00|||||||||4
1746461060000|2025-05-05 16:04:20|||||||||1
1746461070000|2025-05-05 16:04:30|||||||||1
1746461110000|2025-05-05 16:05:10|||||||||8
1746461150000|2025-05-05 16:05:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1746461160000|2025-05-05 16:06:00|22.67|22.51|22.67|22.51|22.67|22.51|22.64|22.48|45
1746461170000|2025-05-05 16:06:10|22.64|22.48|22.64|22.48|22.64|22.48|22.62|22.46|19
1746461180000|2025-05-05 16:06:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1746461190000|2025-05-05 16:06:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|9
1746461220000|2025-05-05 16:07:00|22.67|22.51|22.67|22.51|22.67|22.51|22.64|22.48|1
1746461290000|2025-05-05 16:08:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|4
1746461300000|2025-05-05 16:08:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|41
1746461310000|2025-05-05 16:08:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|18
1746461320000|2025-05-05 16:08:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1746461330000|2025-05-05 16:08:50|22.68|22.52|22.67|22.51|22.69|22.53|22.67|22.51|3
1746461370000|2025-05-05 16:09:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|13
1746461390000|2025-05-05 16:09:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1746461400000|2025-05-05 16:10:00|||||||||3
1746461420000|2025-05-05 16:10:20|||||||||30
1746461430000|2025-05-05 16:10:30|||||||||4
1746461530000|2025-05-05 16:12:10|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|5
1746461550000|2025-05-05 16:12:30|||||||||64
1746461610000|2025-05-05 16:13:30|22.64|22.48|22.64|22.48|22.67|22.51|22.64|22.48|49
1746461640000|2025-05-05 16:14:00|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|0
1746461700000|2025-05-05 16:15:00|||||||||1
1746461720000|2025-05-05 16:15:20|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|34
1746461730000|2025-05-05 16:15:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1746461760000|2025-05-05 16:16:00|||||||||1
1746461770000|2025-05-05 16:16:10|||||||||1
1746461810000|2025-05-05 16:16:50|||||||||3
1746461830000|2025-05-05 16:17:10|||||||||1
1746461860000|2025-05-05 16:17:40|||||||||1
1746461890000|2025-05-05 16:18:10|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|2
1746461900000|2025-05-05 16:18:20|22.59|22.43|22.59|22.43|22.62|22.46|22.59|22.43|0
1746461910000|2025-05-05 16:18:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|33
1746461960000|2025-05-05 16:19:20|||||||||20
1746461980000|2025-05-05 16:19:40|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|54
1746461990000|2025-05-05 16:19:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1746462000000|2025-05-05 16:20:00|22.59|22.43|22.59|22.43|22.62|22.46|22.59|22.43|0
1746462010000|2025-05-05 16:20:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|8
1746462030000|2025-05-05 16:20:30|||||||||3
1746462050000|2025-05-05 16:20:50|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|10
1746462060000|2025-05-05 16:21:00|||||||||1
1746462070000|2025-05-05 16:21:10|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|0
1746462110000|2025-05-05 16:21:50|22.57|22.41|22.57|22.41|22.59|22.43|22.57|22.41|23
1746462120000|2025-05-05 16:22:00|||||||||1
1746462170000|2025-05-05 16:22:50|||||||||3
1746462180000|2025-05-05 16:23:00|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|5
1746462190000|2025-05-05 16:23:10|||||||||1
1746462210000|2025-05-05 16:23:30|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|7
1746462220000|2025-05-05 16:23:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1746462240000|2025-05-05 16:24:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|7
1746462250000|2025-05-05 16:24:10|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|2
1746462260000|2025-05-05 16:24:20|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1746462270000|2025-05-05 16:24:30|||||||||1
1746462280000|2025-05-05 16:24:40|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|33
1746462290000|2025-05-05 16:24:50|||||||||2
1746462300000|2025-05-05 16:25:00|||||||||3
1746462320000|2025-05-05 16:25:20|||||||||1
1746462370000|2025-05-05 16:26:10|||||||||43
1746462380000|2025-05-05 16:26:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1746462400000|2025-05-05 16:26:40|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|13
1746462410000|2025-05-05 16:26:50|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|1
1746462420000|2025-05-05 16:27:00|||||||||1
1746462450000|2025-05-05 16:27:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|33
1746462460000|2025-05-05 16:27:40|||||||||1
1746462480000|2025-05-05 16:28:00|||||||||1
1746462510000|2025-05-05 16:28:30|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|0
1746462520000|2025-05-05 16:28:40|||||||||2
1746462530000|2025-05-05 16:28:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|40
1746462560000|2025-05-05 16:29:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746462570000|2025-05-05 16:29:30|||||||||6
1746462580000|2025-05-05 16:29:40|||||||||1
1746462590000|2025-05-05 16:29:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1746462610000|2025-05-05 16:30:10|||||||||3
1746462620000|2025-05-05 16:30:20|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|72
1746462630000|2025-05-05 16:30:30|||||||||3
1746462650000|2025-05-05 16:30:50|||||||||4
1746462660000|2025-05-05 16:31:00|||||||||3
1746462670000|2025-05-05 16:31:10|||||||||24
1746462680000|2025-05-05 16:31:20|||||||||2
1746462690000|2025-05-05 16:31:30|||||||||15
1746462710000|2025-05-05 16:31:50|22.64|22.48|22.67|22.51|22.67|22.51|22.63|22.47|23
1746462730000|2025-05-05 16:32:10|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|25
1746462740000|2025-05-05 16:32:20|||||||||4
1746462750000|2025-05-05 16:32:30|||||||||2
1746462760000|2025-05-05 16:32:40|||||||||2
1746462770000|2025-05-05 16:32:50|||||||||2
1746462780000|2025-05-05 16:33:00|||||||||1
1746462830000|2025-05-05 16:33:50|||||||||1
1746462850000|2025-05-05 16:34:10|||||||||3
1746462890000|2025-05-05 16:34:50|||||||||1
1746462940000|2025-05-05 16:35:40|||||||||2
1746462950000|2025-05-05 16:35:50|||||||||2
1746462960000|2025-05-05 16:36:00|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|21
1746462970000|2025-05-05 16:36:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|7
1746462990000|2025-05-05 16:36:30|||||||||1
1746463040000|2025-05-05 16:37:20|||||||||1
1746463060000|2025-05-05 16:37:40|||||||||101
1746463070000|2025-05-05 16:37:50|||||||||1
1746463090000|2025-05-05 16:38:10|||||||||1
1746463140000|2025-05-05 16:39:00|||||||||1
1746463170000|2025-05-05 16:39:30|||||||||1
1746463180000|2025-05-05 16:39:40|||||||||1
1746463190000|2025-05-05 16:39:50|||||||||1
1746463200000|2025-05-05 16:40:00|22.6|22.44|22.58|22.42|22.6|22.44|22.57|22.41|7
1746463210000|2025-05-05 16:40:10|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1746463220000|2025-05-05 16:40:20|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|1
1746463230000|2025-05-05 16:40:30|||||||||1
1746463250000|2025-05-05 16:40:50|||||||||1
1746463270000|2025-05-05 16:41:10|||||||||1
1746463280000|2025-05-05 16:41:20|||||||||1
1746463290000|2025-05-05 16:41:30|||||||||1
1746463300000|2025-05-05 16:41:40|||||||||1
1746463310000|2025-05-05 16:41:50|||||||||1
1746463320000|2025-05-05 16:42:00|||||||||2
1746463350000|2025-05-05 16:42:30|||||||||1
1746463370000|2025-05-05 16:42:50|||||||||33
1746463380000|2025-05-05 16:43:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|14
1746463400000|2025-05-05 16:43:20|||||||||1
1746463410000|2025-05-05 16:43:30|||||||||30
1746463440000|2025-05-05 16:44:00|||||||||25
1746463450000|2025-05-05 16:44:10|||||||||3
1746463460000|2025-05-05 16:44:20|||||||||25
1746463470000|2025-05-05 16:44:30|||||||||1
1746463490000|2025-05-05 16:44:50|||||||||1
1746463500000|2025-05-05 16:45:00|||||||||35
1746463510000|2025-05-05 16:45:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|6
1746463540000|2025-05-05 16:45:40|||||||||49
1746463550000|2025-05-05 16:45:50|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|9
1746463560000|2025-05-05 16:46:00|||||||||2
1746463570000|2025-05-05 16:46:10|||||||||1
1746463580000|2025-05-05 16:46:20|||||||||4
1746463600000|2025-05-05 16:46:40|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|15
1746463660000|2025-05-05 16:47:40|||||||||3
1746463710000|2025-05-05 16:48:30|||||||||2
1746463720000|2025-05-05 16:48:40|||||||||41
1746463750000|2025-05-05 16:49:10|||||||||1
1746463760000|2025-05-05 16:49:20|||||||||3
1746463780000|2025-05-05 16:49:40|||||||||2
1746463790000|2025-05-05 16:49:50|||||||||1
1746463800000|2025-05-05 16:50:00|22.59|22.43|22.62|22.46|22.62|22.46|22.57|22.41|23
1746463810000|2025-05-05 16:50:10|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|1
1746463820000|2025-05-05 16:50:20|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|15
1746463840000|2025-05-05 16:50:40|||||||||2
1746463860000|2025-05-05 16:51:00|||||||||2
1746463880000|2025-05-05 16:51:20|||||||||1
1746463890000|2025-05-05 16:51:30|||||||||1
1746463910000|2025-05-05 16:51:50|||||||||1
1746463930000|2025-05-05 16:52:10|||||||||1
1746463950000|2025-05-05 16:52:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1746463960000|2025-05-05 16:52:40|||||||||5
1746464020000|2025-05-05 16:53:40|||||||||1
1746464040000|2025-05-05 16:54:00|||||||||1
1746464070000|2025-05-05 16:54:30|||||||||3
1746464120000|2025-05-05 16:55:20|||||||||2
1746464150000|2025-05-05 16:55:50|||||||||2
1746464170000|2025-05-05 16:56:10|||||||||1
1746464190000|2025-05-05 16:56:30|||||||||2
1746464210000|2025-05-05 16:56:50|||||||||2
1746464220000|2025-05-05 16:57:00|||||||||1
1746464230000|2025-05-05 16:57:10|||||||||1
1746464240000|2025-05-05 16:57:20|||||||||1
1746464260000|2025-05-05 16:57:40|||||||||1
1746464270000|2025-05-05 16:57:50|||||||||2
1746464280000|2025-05-05 16:58:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|29
1746464290000|2025-05-05 16:58:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|35
1746464300000|2025-05-05 16:58:20|||||||||8
1746464310000|2025-05-05 16:58:30|||||||||1
1746464320000|2025-05-05 16:58:40|||||||||1
1746464340000|2025-05-05 16:59:00|||||||||87
1746464350000|2025-05-05 16:59:10|||||||||1
1746464370000|2025-05-05 16:59:30|||||||||2
1746464390000|2025-05-05 16:59:50|||||||||2
1746464400000|2025-05-05 17:00:00|||||||||4
1746464410000|2025-05-05 17:00:10|||||||||10
1746464420000|2025-05-05 17:00:20|||||||||11
1746464430000|2025-05-05 17:00:30|||||||||1
1746464440000|2025-05-05 17:00:40|||||||||1
1746464460000|2025-05-05 17:01:00|||||||||30
1746464470000|2025-05-05 17:01:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|52
1746464480000|2025-05-05 17:01:20|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|6
1746464500000|2025-05-05 17:01:40|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|12
1746464510000|2025-05-05 17:01:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|4
1746464530000|2025-05-05 17:02:10|22.72|22.56|22.74|22.58|22.74|22.58|22.7|22.54|18
1746464540000|2025-05-05 17:02:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1746464560000|2025-05-05 17:02:40|||||||||1
1746464580000|2025-05-05 17:03:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|10
1746464590000|2025-05-05 17:03:10|22.72|22.56|22.69|22.53|22.74|22.58|22.69|22.53|4
1746464610000|2025-05-05 17:03:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1746464630000|2025-05-05 17:03:50|||||||||1
1746464640000|2025-05-05 17:04:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|16
1746464660000|2025-05-05 17:04:20|||||||||1
1746464680000|2025-05-05 17:04:40|||||||||1
1746464700000|2025-05-05 17:05:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|12
1746464710000|2025-05-05 17:05:10|||||||||1
1746464720000|2025-05-05 17:05:20|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|0
1746464730000|2025-05-05 17:05:30|||||||||1
1746464740000|2025-05-05 17:05:40|22.72|22.56|22.71|22.55|22.74|22.58|22.71|22.55|0
1746464750000|2025-05-05 17:05:50|||||||||1
1746464760000|2025-05-05 17:06:00|||||||||1
1746464780000|2025-05-05 17:06:20|||||||||2
1746464790000|2025-05-05 17:06:30|||||||||1
1746464800000|2025-05-05 17:06:40|||||||||4
1746464810000|2025-05-05 17:06:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1746464820000|2025-05-05 17:07:00|||||||||2
1746464840000|2025-05-05 17:07:20|||||||||1
1746464860000|2025-05-05 17:07:40|||||||||2
1746464880000|2025-05-05 17:08:00|||||||||1
1746464890000|2025-05-05 17:08:10|||||||||2
1746464900000|2025-05-05 17:08:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1746464910000|2025-05-05 17:08:30|||||||||3
1746464930000|2025-05-05 17:08:50|22.74|22.58|22.74|22.58|22.74|22.58|22.71|22.55|0
1746464940000|2025-05-05 17:09:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|1
1746464960000|2025-05-05 17:09:20|||||||||14
1746464970000|2025-05-05 17:09:30|||||||||6
1746464980000|2025-05-05 17:09:40|||||||||15
1746464990000|2025-05-05 17:09:50|||||||||1
1746465010000|2025-05-05 17:10:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1746465020000|2025-05-05 17:10:20|||||||||3
1746465040000|2025-05-05 17:10:40|||||||||1
1746465080000|2025-05-05 17:11:20|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|26
1746465090000|2025-05-05 17:11:30|||||||||2
1746465100000|2025-05-05 17:11:40|||||||||2
1746465120000|2025-05-05 17:12:00|22.71|22.55|22.7|22.54|22.74|22.58|22.69|22.53|7
1746465130000|2025-05-05 17:12:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1746465140000|2025-05-05 17:12:20|22.7|22.54|22.74|22.58|22.74|22.58|22.69|22.53|2
1746465150000|2025-05-05 17:12:30|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|3
1746465160000|2025-05-05 17:12:40|22.71|22.55|22.71|22.55|22.74|22.58|22.7|22.54|7
1746465170000|2025-05-05 17:12:50|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1746465180000|2025-05-05 17:13:00|||||||||9
1746465190000|2025-05-05 17:13:10|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|74
1746465200000|2025-05-05 17:13:20|||||||||1
1746465220000|2025-05-05 17:13:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|7
1746465240000|2025-05-05 17:14:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1746465250000|2025-05-05 17:14:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|66
1746465270000|2025-05-05 17:14:30|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|94
1746465280000|2025-05-05 17:14:40|22.74|22.58|22.74|22.58|22.74|22.58|22.71|22.55|0
1746465290000|2025-05-05 17:14:50|22.72|22.56|22.72|22.56|22.74|22.58|22.71|22.55|3
1746465300000|2025-05-05 17:15:00|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|0
1746465310000|2025-05-05 17:15:10|||||||||2
1746465320000|2025-05-05 17:15:20|||||||||2
1746465330000|2025-05-05 17:15:30|||||||||1
1746465340000|2025-05-05 17:15:40|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|17
1746465350000|2025-05-05 17:15:50|||||||||3
1746465360000|2025-05-05 17:16:00|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|95
1746465380000|2025-05-05 17:16:20|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|7
1746465400000|2025-05-05 17:16:40|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|10
1746465420000|2025-05-05 17:17:00|||||||||2
1746465440000|2025-05-05 17:17:20|||||||||1
1746465460000|2025-05-05 17:17:40|||||||||5
1746465480000|2025-05-05 17:18:00|22.71|22.55|22.74|22.58|22.74|22.58|22.7|22.54|2
1746465510000|2025-05-05 17:18:30|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|9
1746465520000|2025-05-05 17:18:40|||||||||2
1746465580000|2025-05-05 17:19:40|||||||||1
1746465610000|2025-05-05 17:20:10|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|99
1746465620000|2025-05-05 17:20:20|22.74|22.58|22.74|22.58|22.74|22.58|22.69|22.53|4
1746465630000|2025-05-05 17:20:30|22.72|22.56|22.71|22.55|22.74|22.58|22.69|22.53|12
1746465640000|2025-05-05 17:20:40|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|6
1746465650000|2025-05-05 17:20:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1746465700000|2025-05-05 17:21:40|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|31
1746465720000|2025-05-05 17:22:00|22.72|22.56|22.74|22.58|22.74|22.58|22.71|22.55|1
1746465730000|2025-05-05 17:22:10|||||||||1
1746465770000|2025-05-05 17:22:50|||||||||1
1746465790000|2025-05-05 17:23:10|||||||||12
1746465840000|2025-05-05 17:24:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|14
1746465850000|2025-05-05 17:24:10|||||||||2
1746465880000|2025-05-05 17:24:40|||||||||2
1746465910000|2025-05-05 17:25:10|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|69
1746465920000|2025-05-05 17:25:20|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|3
1746465930000|2025-05-05 17:25:30|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|2
1746465940000|2025-05-05 17:25:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|5
1746465970000|2025-05-05 17:26:10|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|28
1746465980000|2025-05-05 17:26:20|22.75|22.59|22.74|22.58|22.76|22.6|22.74|22.58|14
1746465990000|2025-05-05 17:26:30|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|8
1746466000000|2025-05-05 17:26:40|22.74|22.58|22.74|22.58|22.76|22.6|22.74|22.58|16
1746466020000|2025-05-05 17:27:00|||||||||4
1746466030000|2025-05-05 17:27:10|||||||||20
1746466060000|2025-05-05 17:27:40|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|12
1746466070000|2025-05-05 17:27:50|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|22
1746466100000|2025-05-05 17:28:20|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|27
1746466110000|2025-05-05 17:28:30|22.7|22.54|22.69|22.53|22.71|22.55|22.69|22.53|1
1746466120000|2025-05-05 17:28:40|22.7|22.54|22.72|22.56|22.74|22.58|22.7|22.54|4
1746466130000|2025-05-05 17:28:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1746466170000|2025-05-05 17:29:30|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|2
1746466180000|2025-05-05 17:29:40|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|0
1746466200000|2025-05-05 17:30:00|||||||||3
1746466210000|2025-05-05 17:30:10|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1746466220000|2025-05-05 17:30:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1746466230000|2025-05-05 17:30:30|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1746466240000|2025-05-05 17:30:40|||||||||1
1746466250000|2025-05-05 17:30:50|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|0
1746466270000|2025-05-05 17:31:10|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|4
1746466290000|2025-05-05 17:31:30|||||||||1
1746466330000|2025-05-05 17:32:10|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|33
1746466340000|2025-05-05 17:32:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|2
1746466350000|2025-05-05 17:32:30|22.67|22.51|22.67|22.51|22.67|22.51|22.64|22.48|1
1746466360000|2025-05-05 17:32:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746466390000|2025-05-05 17:33:10|||||||||1
1746466400000|2025-05-05 17:33:20|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|0
1746466450000|2025-05-05 17:34:10|||||||||2
1746466480000|2025-05-05 17:34:40|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|10
1746466490000|2025-05-05 17:34:50|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|2
1746466500000|2025-05-05 17:35:00|22.65|22.49|22.68|22.52|22.69|22.53|22.65|22.49|4
1746466510000|2025-05-05 17:35:10|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|0
1746466520000|2025-05-05 17:35:20|22.68|22.52|22.67|22.51|22.69|22.53|22.64|22.48|0
1746466530000|2025-05-05 17:35:30|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|0
1746466540000|2025-05-05 17:35:40|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|3
1746466550000|2025-05-05 17:35:50|22.67|22.51|22.65|22.49|22.68|22.52|22.64|22.48|0
1746466560000|2025-05-05 17:36:00|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1746466570000|2025-05-05 17:36:10|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|24
1746466590000|2025-05-05 17:36:30|22.65|22.49|22.64|22.48|22.68|22.52|22.64|22.48|16
1746466600000|2025-05-05 17:36:40|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|0
1746466660000|2025-05-05 17:37:40|||||||||1
1746466670000|2025-05-05 17:37:50|||||||||1
1746466690000|2025-05-05 17:38:10|||||||||6
1746466700000|2025-05-05 17:38:20|||||||||4
1746466710000|2025-05-05 17:38:30|||||||||1
1746466730000|2025-05-05 17:38:50|||||||||15
1746466770000|2025-05-05 17:39:30|||||||||1
1746466780000|2025-05-05 17:39:40|||||||||1
1746466820000|2025-05-05 17:40:20|||||||||18
1746466840000|2025-05-05 17:40:40|||||||||2
1746466850000|2025-05-05 17:40:50|||||||||1
1746466860000|2025-05-05 17:41:00|||||||||1
1746466880000|2025-05-05 17:41:20|||||||||1
1746466900000|2025-05-05 17:41:40|||||||||21
1746466920000|2025-05-05 17:42:00|||||||||3
1746466940000|2025-05-05 17:42:20|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|33
1746466950000|2025-05-05 17:42:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1746467010000|2025-05-05 17:43:30|||||||||1
1746467030000|2025-05-05 17:43:50|||||||||1
1746467090000|2025-05-05 17:44:50|||||||||4
1746467100000|2025-05-05 17:45:00|||||||||1
1746467110000|2025-05-05 17:45:10|||||||||1
1746467150000|2025-05-05 17:45:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|6
1746467170000|2025-05-05 17:46:10|||||||||1
1746467180000|2025-05-05 17:46:20|||||||||1
1746467200000|2025-05-05 17:46:40|22.65|22.49|22.67|22.51|22.69|22.53|22.65|22.49|11
1746467210000|2025-05-05 17:46:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1746467240000|2025-05-05 17:47:20|||||||||1
1746467280000|2025-05-05 17:48:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1746467290000|2025-05-05 17:48:10|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|1
1746467310000|2025-05-05 17:48:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1746467320000|2025-05-05 17:48:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|44
1746467340000|2025-05-05 17:49:00|||||||||1
1746467370000|2025-05-05 17:49:30|||||||||1
1746467390000|2025-05-05 17:49:50|||||||||1
1746467410000|2025-05-05 17:50:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|68
1746467440000|2025-05-05 17:50:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|3
1746467450000|2025-05-05 17:50:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1746467540000|2025-05-05 17:52:20|||||||||2
1746467550000|2025-05-05 17:52:30|||||||||2
1746467610000|2025-05-05 17:53:30|||||||||1
1746467710000|2025-05-05 17:55:10|||||||||1
1746467780000|2025-05-05 17:56:20|||||||||1
1746467790000|2025-05-05 17:56:30|||||||||1
1746467800000|2025-05-05 17:56:40|||||||||1
1746467870000|2025-05-05 17:57:50|||||||||1
1746467910000|2025-05-05 17:58:30|||||||||1
1746467920000|2025-05-05 17:58:40|||||||||2
1746467960000|2025-05-05 17:59:20|||||||||1
1746467980000|2025-05-05 17:59:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|9
1746467990000|2025-05-05 17:59:50|||||||||1
1746468010000|2025-05-05 18:00:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|30
1746468020000|2025-05-05 18:00:20|||||||||1
1746468050000|2025-05-05 18:00:50|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|8
1746468060000|2025-05-05 18:01:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|6
1746468070000|2025-05-05 18:01:10|22.65|22.49|22.64|22.48|22.69|22.53|22.64|22.48|6
1746468080000|2025-05-05 18:01:20|22.66|22.5|22.64|22.48|22.69|22.53|22.64|22.48|3
1746468160000|2025-05-05 18:02:40|||||||||2
1746468260000|2025-05-05 18:04:20|||||||||1
1746468280000|2025-05-05 18:04:40|||||||||5
1746468290000|2025-05-05 18:04:50|||||||||2
1746468300000|2025-05-05 18:05:00|||||||||3
1746468310000|2025-05-05 18:05:10|||||||||1
1746468360000|2025-05-05 18:06:00|||||||||3
1746468420000|2025-05-05 18:07:00|||||||||7
1746468430000|2025-05-05 18:07:10|||||||||2
1746468440000|2025-05-05 18:07:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|35
1746468460000|2025-05-05 18:07:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746468480000|2025-05-05 18:08:00|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|2
1746468500000|2025-05-05 18:08:20|22.62|22.46|22.64|22.48|22.64|22.48|22.59|22.43|9
1746468510000|2025-05-05 18:08:30|22.6|22.44|22.62|22.46|22.64|22.48|22.59|22.43|20
1746468530000|2025-05-05 18:08:50|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1746468540000|2025-05-05 18:09:00|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|4
1746468550000|2025-05-05 18:09:10|22.6|22.44|22.59|22.43|22.62|22.46|22.59|22.43|0
1746468560000|2025-05-05 18:09:20|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1746468570000|2025-05-05 18:09:30|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|8
1746468580000|2025-05-05 18:09:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746468590000|2025-05-05 18:09:50|||||||||1
1746468630000|2025-05-05 18:10:30|22.62|22.46|22.62|22.46|22.64|22.48|22.59|22.43|12
1746468640000|2025-05-05 18:10:40|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1746468650000|2025-05-05 18:10:50|22.62|22.46|22.64|22.48|22.64|22.48|22.6|22.44|5
1746468660000|2025-05-05 18:11:00|||||||||1
1746468670000|2025-05-05 18:11:10|||||||||6
1746468680000|2025-05-05 18:11:20|22.62|22.46|22.6|22.44|22.64|22.48|22.59|22.43|7
1746468690000|2025-05-05 18:11:30|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|0
1746468700000|2025-05-05 18:11:40|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|2
1746468720000|2025-05-05 18:12:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746468730000|2025-05-05 18:12:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1746468740000|2025-05-05 18:12:20|22.6|22.44|22.59|22.43|22.62|22.46|22.59|22.43|0
1746468760000|2025-05-05 18:12:40|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|0
1746468830000|2025-05-05 18:13:50|||||||||12
1746468840000|2025-05-05 18:14:00|||||||||25
1746468860000|2025-05-05 18:14:20|||||||||12
1746468890000|2025-05-05 18:14:50|||||||||1
1746468900000|2025-05-05 18:15:00|||||||||10
1746468920000|2025-05-05 18:15:20|||||||||41
1746468930000|2025-05-05 18:15:30|||||||||1
1746468940000|2025-05-05 18:15:40|||||||||5
1746468950000|2025-05-05 18:15:50|||||||||1
1746469020000|2025-05-05 18:17:00|||||||||1
1746469050000|2025-05-05 18:17:30|||||||||25
1746469060000|2025-05-05 18:17:40|||||||||32
1746469070000|2025-05-05 18:17:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|18
1746469080000|2025-05-05 18:18:00|||||||||4
1746469120000|2025-05-05 18:18:40|||||||||3
1746469130000|2025-05-05 18:18:50|||||||||2
1746469210000|2025-05-05 18:20:10|||||||||11
1746469220000|2025-05-05 18:20:20|||||||||1
1746469240000|2025-05-05 18:20:40|||||||||3
1746469250000|2025-05-05 18:20:50|22.62|22.46|22.64|22.48|22.64|22.48|22.59|22.43|18
1746469260000|2025-05-05 18:21:00|||||||||15
1746469270000|2025-05-05 18:21:10|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|1
1746469280000|2025-05-05 18:21:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|21
1746469290000|2025-05-05 18:21:30|22.64|22.48|22.64|22.48|22.64|22.48|22.61|22.45|5
1746469320000|2025-05-05 18:22:00|||||||||1
1746469420000|2025-05-05 18:23:40|||||||||1
1746469460000|2025-05-05 18:24:20|||||||||10
1746469510000|2025-05-05 18:25:10|||||||||1
1746469560000|2025-05-05 18:26:00|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|51
1746469570000|2025-05-05 18:26:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|7
1746469610000|2025-05-05 18:26:50|||||||||4
1746469630000|2025-05-05 18:27:10|||||||||8
1746469640000|2025-05-05 18:27:20|||||||||5
1746469660000|2025-05-05 18:27:40|||||||||2
1746469690000|2025-05-05 18:28:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|30
1746469700000|2025-05-05 18:28:20|||||||||8
1746469710000|2025-05-05 18:28:30|||||||||1
1746469740000|2025-05-05 18:29:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1746469760000|2025-05-05 18:29:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|40
1746469800000|2025-05-05 18:30:00|||||||||25
1746469810000|2025-05-05 18:30:10|||||||||19
1746469820000|2025-05-05 18:30:20|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|30
1746469830000|2025-05-05 18:30:30|22.65|22.49|22.65|22.49|22.66|22.5|22.64|22.48|7
1746469840000|2025-05-05 18:30:40|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|19
1746469850000|2025-05-05 18:30:50|||||||||1
1746469890000|2025-05-05 18:31:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|17
1746469900000|2025-05-05 18:31:40|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|3
1746469910000|2025-05-05 18:31:50|||||||||1
1746469930000|2025-05-05 18:32:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|8
1746469950000|2025-05-05 18:32:30|||||||||1
1746470000000|2025-05-05 18:33:20|||||||||25
1746470010000|2025-05-05 18:33:30|||||||||1
1746470110000|2025-05-05 18:35:10|||||||||2
1746470140000|2025-05-05 18:35:40|||||||||11
1746470160000|2025-05-05 18:36:00|||||||||3
1746470170000|2025-05-05 18:36:10|||||||||6
1746470180000|2025-05-05 18:36:20|||||||||3
1746470190000|2025-05-05 18:36:30|||||||||1
1746470200000|2025-05-05 18:36:40|||||||||5
1746470210000|2025-05-05 18:36:50|||||||||2
1746470220000|2025-05-05 18:37:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|25
1746470230000|2025-05-05 18:37:10|||||||||20
1746470240000|2025-05-05 18:37:20|||||||||9
1746470260000|2025-05-05 18:37:40|||||||||7
1746470270000|2025-05-05 18:37:50|||||||||8
1746470280000|2025-05-05 18:38:00|||||||||1
1746470290000|2025-05-05 18:38:10|||||||||1
1746470300000|2025-05-05 18:38:20|||||||||7
1746470310000|2025-05-05 18:38:30|||||||||11
1746470320000|2025-05-05 18:38:40|||||||||1
1746470330000|2025-05-05 18:38:50|||||||||11
1746470350000|2025-05-05 18:39:10|||||||||17
1746470360000|2025-05-05 18:39:20|||||||||6
1746470370000|2025-05-05 18:39:30|||||||||5
1746470380000|2025-05-05 18:39:40|||||||||1
1746470390000|2025-05-05 18:39:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|72
1746470400000|2025-05-05 18:40:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746470410000|2025-05-05 18:40:10|||||||||2
1746470420000|2025-05-05 18:40:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|42
1746470430000|2025-05-05 18:40:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746470450000|2025-05-05 18:40:50|||||||||9
1746470460000|2025-05-05 18:41:00|||||||||1
1746470480000|2025-05-05 18:41:20|||||||||2
1746470490000|2025-05-05 18:41:30|||||||||4
1746470510000|2025-05-05 18:41:50|||||||||1
1746470520000|2025-05-05 18:42:00|||||||||1
1746470540000|2025-05-05 18:42:20|||||||||1
1746470600000|2025-05-05 18:43:20|||||||||3
1746470610000|2025-05-05 18:43:30|||||||||1
1746470690000|2025-05-05 18:44:50|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|47
1746470710000|2025-05-05 18:45:10|22.64|22.48|22.62|22.46|22.64|22.48|22.59|22.43|27
1746470730000|2025-05-05 18:45:30|||||||||24
1746470740000|2025-05-05 18:45:40|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|56
1746470750000|2025-05-05 18:45:50|||||||||72
1746470760000|2025-05-05 18:46:00|||||||||1
1746470800000|2025-05-05 18:46:40|||||||||48
1746470810000|2025-05-05 18:46:50|||||||||1
1746470820000|2025-05-05 18:47:00|||||||||18
1746470860000|2025-05-05 18:47:40|||||||||1
1746470910000|2025-05-05 18:48:30|||||||||4
1746470930000|2025-05-05 18:48:50|||||||||1
1746470950000|2025-05-05 18:49:10|||||||||2
1746470970000|2025-05-05 18:49:30|||||||||1
1746470990000|2025-05-05 18:49:50|||||||||1
1746471000000|2025-05-05 18:50:00|||||||||3
1746471100000|2025-05-05 18:51:40|||||||||5
1746471110000|2025-05-05 18:51:50|||||||||9
1746471150000|2025-05-05 18:52:30|||||||||1
1746471210000|2025-05-05 18:53:30|||||||||3
1746471220000|2025-05-05 18:53:40|||||||||1
1746471240000|2025-05-05 18:54:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|10
1746471250000|2025-05-05 18:54:10|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|44
1746471270000|2025-05-05 18:54:30|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|3
1746471280000|2025-05-05 18:54:40|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|7
1746471290000|2025-05-05 18:54:50|||||||||1
1746471310000|2025-05-05 18:55:10|||||||||1
1746471330000|2025-05-05 18:55:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1746471340000|2025-05-05 18:55:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|42
1746471350000|2025-05-05 18:55:50|||||||||2
1746471360000|2025-05-05 18:56:00|||||||||2
1746471400000|2025-05-05 18:56:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|15
1746471410000|2025-05-05 18:56:50|||||||||1
1746471440000|2025-05-05 18:57:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|13
1746471450000|2025-05-05 18:57:30|||||||||1
1746471470000|2025-05-05 18:57:50|||||||||25
1746471480000|2025-05-05 18:58:00|22.65|22.49|22.66|22.5|22.66|22.5|22.64|22.48|3
1746471490000|2025-05-05 18:58:10|||||||||5
1746471500000|2025-05-05 18:58:20|||||||||1
1746471510000|2025-05-05 18:58:30|||||||||1
1746471520000|2025-05-05 18:58:40|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|0
1746471530000|2025-05-05 18:58:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1746471540000|2025-05-05 18:59:00|||||||||2
1746471560000|2025-05-05 18:59:20|||||||||3
1746471570000|2025-05-05 18:59:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|22
1746471580000|2025-05-05 18:59:40|||||||||28
1746471590000|2025-05-05 18:59:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1746471600000|2025-05-05 19:00:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|18
1746471610000|2025-05-05 19:00:10|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|10
1746471620000|2025-05-05 19:00:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|6
1746471630000|2025-05-05 19:00:30|||||||||13
1746471650000|2025-05-05 19:00:50|||||||||4
1746471660000|2025-05-05 19:01:00|||||||||11
1746471670000|2025-05-05 19:01:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|39
1746471680000|2025-05-05 19:01:20|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|22
1746471690000|2025-05-05 19:01:30|22.7|22.54|22.69|22.53|22.71|22.55|22.69|22.53|4
1746471700000|2025-05-05 19:01:40|||||||||6
1746471710000|2025-05-05 19:01:50|||||||||2
1746471720000|2025-05-05 19:02:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1746471730000|2025-05-05 19:02:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1746471760000|2025-05-05 19:02:40|||||||||2
1746471770000|2025-05-05 19:02:50|||||||||1
1746471790000|2025-05-05 19:03:10|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|4
1746471800000|2025-05-05 19:03:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|2
1746471820000|2025-05-05 19:03:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1746471830000|2025-05-05 19:03:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|9
1746471850000|2025-05-05 19:04:10|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|0
1746471860000|2025-05-05 19:04:20|||||||||1
1746471900000|2025-05-05 19:05:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|4
1746471910000|2025-05-05 19:05:10|||||||||23
1746471940000|2025-05-05 19:05:40|||||||||1
1746471950000|2025-05-05 19:05:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1746471960000|2025-05-05 19:06:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|15
1746471980000|2025-05-05 19:06:20|||||||||8
1746471990000|2025-05-05 19:06:30|||||||||2
1746472000000|2025-05-05 19:06:40|22.69|22.53|22.69|22.53|22.69|22.53|22.66|22.5|0
1746472010000|2025-05-05 19:06:50|||||||||3
1746472030000|2025-05-05 19:07:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|53
1746472060000|2025-05-05 19:07:40|||||||||10
1746472070000|2025-05-05 19:07:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|110
1746472080000|2025-05-05 19:08:00|22.69|22.53|22.69|22.53|22.69|22.53|22.66|22.5|5
1746472090000|2025-05-05 19:08:10|22.7|22.54|22.69|22.53|22.71|22.55|22.69|22.53|18
1746472100000|2025-05-05 19:08:20|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|7
1746472110000|2025-05-05 19:08:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|18
1746472120000|2025-05-05 19:08:40|||||||||3
1746472130000|2025-05-05 19:08:50|||||||||1
1746472200000|2025-05-05 19:10:00|||||||||2
1746472210000|2025-05-05 19:10:10|22.73|22.57|22.73|22.57|22.73|22.57|22.71|22.55|20
1746472220000|2025-05-05 19:10:20|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|3
1746472230000|2025-05-05 19:10:30|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|0
1746472240000|2025-05-05 19:10:40|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|1
1746472250000|2025-05-05 19:10:50|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|17
1746472260000|2025-05-05 19:11:00|22.76|22.6|22.76|22.6|22.76|22.6|22.73|22.57|2
1746472270000|2025-05-05 19:11:10|22.73|22.57|22.73|22.57|22.76|22.6|22.73|22.57|0
1746472280000|2025-05-05 19:11:20|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|36
1746472290000|2025-05-05 19:11:30|||||||||4
1746472300000|2025-05-05 19:11:40|||||||||1
1746472330000|2025-05-05 19:12:10|||||||||8
1746472340000|2025-05-05 19:12:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1746472350000|2025-05-05 19:12:30|||||||||3
1746472360000|2025-05-05 19:12:40|||||||||23
1746472380000|2025-05-05 19:13:00|||||||||12
1746472400000|2025-05-05 19:13:20|22.72|22.56|22.76|22.6|22.76|22.6|22.72|22.56|7
1746472410000|2025-05-05 19:13:30|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|13
1746472420000|2025-05-05 19:13:40|||||||||2
1746472430000|2025-05-05 19:13:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1746472450000|2025-05-05 19:14:10|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|5
1746472460000|2025-05-05 19:14:20|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|1
1746472490000|2025-05-05 19:14:50|||||||||12
1746472510000|2025-05-05 19:15:10|||||||||1
1746472520000|2025-05-05 19:15:20|||||||||5
1746472530000|2025-05-05 19:15:30|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|44
1746472550000|2025-05-05 19:15:50|||||||||66
1746472560000|2025-05-05 19:16:00|22.71|22.55|22.71|22.55|22.74|22.58|22.71|22.55|23
1746472570000|2025-05-05 19:16:10|22.76|22.6|22.76|22.6|22.76|22.6|22.71|22.55|24
1746472580000|2025-05-05 19:16:20|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|4
1746472590000|2025-05-05 19:16:30|22.71|22.55|22.75|22.59|22.76|22.6|22.71|22.55|4
1746472600000|2025-05-05 19:16:40|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|1
1746472610000|2025-05-05 19:16:50|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1746472620000|2025-05-05 19:17:00|||||||||1
1746472640000|2025-05-05 19:17:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|9
1746472650000|2025-05-05 19:17:30|||||||||3
1746472660000|2025-05-05 19:17:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1746472670000|2025-05-05 19:17:50|||||||||1
1746472770000|2025-05-05 19:19:30|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|27
1746472780000|2025-05-05 19:19:40|||||||||12
1746472790000|2025-05-05 19:19:50|||||||||3
1746472800000|2025-05-05 19:20:00|||||||||1
1746472810000|2025-05-05 19:20:10|||||||||1
1746472840000|2025-05-05 19:20:40|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|0
1746472850000|2025-05-05 19:20:50|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|5
1746472860000|2025-05-05 19:21:00|||||||||1
1746472890000|2025-05-05 19:21:30|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|2
1746472910000|2025-05-05 19:21:50|||||||||21
1746472920000|2025-05-05 19:22:00|||||||||1
1746472930000|2025-05-05 19:22:10|||||||||11
1746472940000|2025-05-05 19:22:20|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|35
1746472950000|2025-05-05 19:22:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|21
1746472980000|2025-05-05 19:23:00|||||||||32
1746472990000|2025-05-05 19:23:10|||||||||1
1746473000000|2025-05-05 19:23:20|||||||||11
1746473010000|2025-05-05 19:23:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|4
1746473030000|2025-05-05 19:23:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|7
1746473050000|2025-05-05 19:24:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|16
1746473060000|2025-05-05 19:24:20|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|9
1746473070000|2025-05-05 19:24:30|22.81|22.65|22.82|22.66|22.83|22.67|22.81|22.65|1
1746473080000|2025-05-05 19:24:40|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|3
1746473090000|2025-05-05 19:24:50|||||||||1
1746473140000|2025-05-05 19:25:40|||||||||13
1746473150000|2025-05-05 19:25:50|||||||||1
1746473160000|2025-05-05 19:26:00|22.84|22.68|22.86|22.7|22.86|22.7|22.83|22.67|1
1746473170000|2025-05-05 19:26:10|22.84|22.68|22.86|22.7|22.86|22.7|22.83|22.67|1
1746473180000|2025-05-05 19:26:20|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1746473190000|2025-05-05 19:26:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|3
1746473200000|2025-05-05 19:26:40|22.86|22.7|22.84|22.68|22.86|22.7|22.83|22.67|0
1746473210000|2025-05-05 19:26:50|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|1
1746473220000|2025-05-05 19:27:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|47
1746473230000|2025-05-05 19:27:10|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|24
1746473250000|2025-05-05 19:27:30|||||||||1
1746473290000|2025-05-05 19:28:10|||||||||1
1746473330000|2025-05-05 19:28:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|4
1746473350000|2025-05-05 19:29:10|||||||||1
1746473360000|2025-05-05 19:29:20|||||||||2
1746473390000|2025-05-05 19:29:50|||||||||1
1746473410000|2025-05-05 19:30:10|||||||||5
1746473420000|2025-05-05 19:30:20|22.79|22.63|22.79|22.63|22.79|22.63|22.76|22.6|36
1746473430000|2025-05-05 19:30:30|22.77|22.61|22.79|22.63|22.79|22.63|22.76|22.6|5
1746473440000|2025-05-05 19:30:40|22.76|22.6|22.76|22.6|22.79|22.63|22.76|22.6|1
1746473450000|2025-05-05 19:30:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|53
1746473460000|2025-05-05 19:31:00|||||||||4
1746473500000|2025-05-05 19:31:40|||||||||2
1746473510000|2025-05-05 19:31:50|||||||||3
1746473520000|2025-05-05 19:32:00|||||||||3
1746473550000|2025-05-05 19:32:30|||||||||1
1746473590000|2025-05-05 19:33:10|||||||||2
1746473610000|2025-05-05 19:33:30|||||||||5
1746473620000|2025-05-05 19:33:40|||||||||3
1746473630000|2025-05-05 19:33:50|||||||||6
1746473650000|2025-05-05 19:34:10|||||||||2
1746473660000|2025-05-05 19:34:20|||||||||1
1746473670000|2025-05-05 19:34:30|||||||||3
1746473680000|2025-05-05 19:34:40|||||||||1
1746473700000|2025-05-05 19:35:00|||||||||20
1746473710000|2025-05-05 19:35:10|||||||||10
1746473730000|2025-05-05 19:35:30|||||||||14
1746473740000|2025-05-05 19:35:40|||||||||5
1746473750000|2025-05-05 19:35:50|22.77|22.61|22.76|22.6|22.77|22.61|22.76|22.6|3
1746473760000|2025-05-05 19:36:00|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|1
1746473770000|2025-05-05 19:36:10|22.79|22.63|22.77|22.61|22.81|22.65|22.76|22.6|42
1746473780000|2025-05-05 19:36:20|22.76|22.6|22.76|22.6|22.79|22.63|22.76|22.6|28
1746473800000|2025-05-05 19:36:40|||||||||26
1746473810000|2025-05-05 19:36:50|||||||||29
1746473830000|2025-05-05 19:37:10|||||||||3
1746473850000|2025-05-05 19:37:30|||||||||1
1746473880000|2025-05-05 19:38:00|||||||||1
1746473890000|2025-05-05 19:38:10|||||||||1
1746473900000|2025-05-05 19:38:20|||||||||21
1746473910000|2025-05-05 19:38:30|||||||||29
1746473920000|2025-05-05 19:38:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|10
1746473930000|2025-05-05 19:38:50|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|29
1746473940000|2025-05-05 19:39:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1746473960000|2025-05-05 19:39:20|||||||||1
1746473980000|2025-05-05 19:39:40|||||||||1
1746474000000|2025-05-05 19:40:00|||||||||3
1746474010000|2025-05-05 19:40:10|||||||||1
1746474020000|2025-05-05 19:40:20|||||||||1
1746474030000|2025-05-05 19:40:30|||||||||4
1746474040000|2025-05-05 19:40:40|||||||||3
1746474060000|2025-05-05 19:41:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|1
1746474070000|2025-05-05 19:41:10|||||||||1
1746474080000|2025-05-05 19:41:20|||||||||1
1746474110000|2025-05-05 19:41:50|||||||||1
1746474130000|2025-05-05 19:42:10|22.82|22.66|22.81|22.65|22.83|22.67|22.81|22.65|34
1746474170000|2025-05-05 19:42:50|||||||||1
1746474180000|2025-05-05 19:43:00|||||||||37
1746474200000|2025-05-05 19:43:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|1
1746474210000|2025-05-05 19:43:30|||||||||6
1746474220000|2025-05-05 19:43:40|||||||||2
1746474230000|2025-05-05 19:43:50|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|48
1746474260000|2025-05-05 19:44:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|27
1746474270000|2025-05-05 19:44:30|||||||||2
1746474280000|2025-05-05 19:44:40|22.83|22.67|22.83|22.67|22.86|22.7|22.83|22.67|0
1746474290000|2025-05-05 19:44:50|||||||||4
1746474300000|2025-05-05 19:45:00|22.86|22.7|22.86|22.7|22.86|22.7|22.83|22.67|1
1746474310000|2025-05-05 19:45:10|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|2
1746474320000|2025-05-05 19:45:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|23
1746474340000|2025-05-05 19:45:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|6
1746474350000|2025-05-05 19:45:50|||||||||8
1746474360000|2025-05-05 19:46:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|11
1746474370000|2025-05-05 19:46:10|||||||||27
1746474380000|2025-05-05 19:46:20|22.9|22.74|22.88|22.72|22.93|22.77|22.88|22.72|61
1746474390000|2025-05-05 19:46:30|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|13
1746474410000|2025-05-05 19:46:50|22.89|22.73|22.93|22.77|22.93|22.77|22.88|22.72|31
1746474420000|2025-05-05 19:47:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|31
1746474430000|2025-05-05 19:47:10|22.91|22.75|22.93|22.77|22.93|22.77|22.88|22.72|16
1746474440000|2025-05-05 19:47:20|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|14
1746474450000|2025-05-05 19:47:30|||||||||5
1746474470000|2025-05-05 19:47:50|||||||||41
1746474480000|2025-05-05 19:48:00|||||||||14
1746474500000|2025-05-05 19:48:20|||||||||25
1746474530000|2025-05-05 19:48:50|||||||||4
1746474540000|2025-05-05 19:49:00|||||||||5
1746474550000|2025-05-05 19:49:10|||||||||14
1746474560000|2025-05-05 19:49:20|||||||||1
1746474570000|2025-05-05 19:49:30|||||||||2
1746474580000|2025-05-05 19:49:40|||||||||2
1746474590000|2025-05-05 19:49:50|||||||||16
1746474600000|2025-05-05 19:50:00|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|257
1746474610000|2025-05-05 19:50:10|||||||||3
1746474620000|2025-05-05 19:50:20|||||||||14
1746474630000|2025-05-05 19:50:30|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|11
1746474640000|2025-05-05 19:50:40|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|61
1746474650000|2025-05-05 19:50:50|||||||||14
1746474660000|2025-05-05 19:51:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|91
1746474670000|2025-05-05 19:51:10|22.89|22.73|22.88|22.72|22.9|22.74|22.88|22.72|43
1746474680000|2025-05-05 19:51:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|26
1746474700000|2025-05-05 19:51:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1746474710000|2025-05-05 19:51:50|||||||||9
1746474720000|2025-05-05 19:52:00|||||||||4
1746474730000|2025-05-05 19:52:10|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|12
1746474750000|2025-05-05 19:52:30|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|3
1746474760000|2025-05-05 19:52:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1746474770000|2025-05-05 19:52:50|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|24
1746474780000|2025-05-05 19:53:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|1
1746474790000|2025-05-05 19:53:10|||||||||6
1746474800000|2025-05-05 19:53:20|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|98
1746474810000|2025-05-05 19:53:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1746474840000|2025-05-05 19:54:00|||||||||5
1746474850000|2025-05-05 19:54:10|23|22.84|23|22.84|23|22.84|23|22.84|78
1746474860000|2025-05-05 19:54:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|11
1746474870000|2025-05-05 19:54:30|||||||||8
1746474880000|2025-05-05 19:54:40|23.05|22.89|23|22.84|23.05|22.89|23|22.84|12
1746474890000|2025-05-05 19:54:50|||||||||3
1746474900000|2025-05-05 19:55:00|22.95|22.79|23|22.84|23|22.84|22.95|22.79|130
1746474910000|2025-05-05 19:55:10|||||||||3
1746474920000|2025-05-05 19:55:20|||||||||19
1746474930000|2025-05-05 19:55:30|23.02|22.86|23.02|22.86|23.02|22.86|23|22.84|52
1746474940000|2025-05-05 19:55:40|23|22.84|23.02|22.86|23.02|22.86|23|22.84|39
1746474950000|2025-05-05 19:55:50|23.01|22.85|23|22.84|23.02|22.86|23|22.84|7
1746474960000|2025-05-05 19:56:00|23.02|22.86|23|22.84|23.02|22.86|23|22.84|52
1746474970000|2025-05-05 19:56:10|||||||||15
1746474980000|2025-05-05 19:56:20|22.98|22.82|23|22.84|23|22.84|22.98|22.82|75
1746474990000|2025-05-05 19:56:30|||||||||2
1746475000000|2025-05-05 19:56:40|||||||||1
1746475010000|2025-05-05 19:56:50|||||||||16
1746475020000|2025-05-05 19:57:00|||||||||1
1746475030000|2025-05-05 19:57:10|||||||||5
1746475050000|2025-05-05 19:57:30|||||||||7
1746475060000|2025-05-05 19:57:40|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|149
1746475070000|2025-05-05 19:57:50|22.98|22.82|23|22.84|23|22.84|22.95|22.79|86
1746475080000|2025-05-05 19:58:00|22.95|22.79|22.98|22.82|23|22.84|22.95|22.79|37
1746475090000|2025-05-05 19:58:10|23|22.84|23|22.84|23|22.84|22.98|22.82|11
1746475100000|2025-05-05 19:58:20|22.98|22.82|22.98|22.82|23|22.84|22.98|22.82|61
1746475110000|2025-05-05 19:58:30|23|22.84|23|22.84|23|22.84|22.98|22.82|112
1746475120000|2025-05-05 19:58:40|||||||||4
1746475130000|2025-05-05 19:58:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|15
1746475140000|2025-05-05 19:59:00|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|217
1746475150000|2025-05-05 19:59:10|||||||||53
1746475160000|2025-05-05 19:59:20|||||||||150
1746475170000|2025-05-05 19:59:30|||||||||155
1746475180000|2025-05-05 19:59:40|||||||||298
1746475190000|2025-05-05 19:59:50|23.06|22.9|23|22.84|23.06|22.9|23|22.84|265
1746475200000|2025-05-05 20:00:00|||||||||5
1746475210000|2025-05-05 20:00:10|||||||||9
1746475220000|2025-05-05 20:00:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|147
1746475230000|2025-05-05 20:00:30|23|22.84|23|22.84|23|22.84|23|22.84|40
1746475240000|2025-05-05 20:00:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|8
1746475260000|2025-05-05 20:01:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|4
1746475270000|2025-05-05 20:01:10|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|13
1746475280000|2025-05-05 20:01:20|||||||||9
1746475290000|2025-05-05 20:01:30|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|20
1746475300000|2025-05-05 20:01:40|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|2
1746475310000|2025-05-05 20:01:50|||||||||39
1746475320000|2025-05-05 20:02:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|9
1746475330000|2025-05-05 20:02:10|||||||||7
1746475340000|2025-05-05 20:02:20|||||||||19
1746475350000|2025-05-05 20:02:30|||||||||1
1746475370000|2025-05-05 20:02:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|55
1746475380000|2025-05-05 20:03:00|||||||||3
1746475390000|2025-05-05 20:03:10|||||||||9
1746475400000|2025-05-05 20:03:20|||||||||1
1746475410000|2025-05-05 20:03:30|||||||||1
1746475420000|2025-05-05 20:03:40|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|3
1746475450000|2025-05-05 20:04:10|||||||||5
1746475470000|2025-05-05 20:04:30|||||||||4
1746475480000|2025-05-05 20:04:40|||||||||2
1746475500000|2025-05-05 20:05:00|||||||||6
1746475510000|2025-05-05 20:05:10|||||||||1
1746475520000|2025-05-05 20:05:20|||||||||1
1746475530000|2025-05-05 20:05:30|||||||||5
1746475540000|2025-05-05 20:05:40|||||||||4
1746475550000|2025-05-05 20:05:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|53
1746475560000|2025-05-05 20:06:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|4
1746475570000|2025-05-05 20:06:10|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|2
1746475580000|2025-05-05 20:06:20|23.06|22.9|23.05|22.89|23.07|22.91|23.05|22.89|0
1746475590000|2025-05-05 20:06:30|||||||||9
1746475620000|2025-05-05 20:07:00|||||||||2
1746475630000|2025-05-05 20:07:10|||||||||1
1746475670000|2025-05-05 20:07:50|||||||||1
1746475680000|2025-05-05 20:08:00|||||||||2
1746475700000|2025-05-05 20:08:20|||||||||4
1746475760000|2025-05-05 20:09:20|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|11
1746475770000|2025-05-05 20:09:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1746475800000|2025-05-05 20:10:00|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|7
1746475820000|2025-05-05 20:10:20|||||||||1
1746475850000|2025-05-05 20:10:50|||||||||2
1746475900000|2025-05-05 20:11:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|37
1746475920000|2025-05-05 20:12:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|18
1746475930000|2025-05-05 20:12:10|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1746475970000|2025-05-05 20:12:50|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1746475980000|2025-05-05 20:13:00|||||||||1
1746476010000|2025-05-05 20:13:30|||||||||3
1746476020000|2025-05-05 20:13:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|24
1746476030000|2025-05-05 20:13:50|||||||||12
1746476040000|2025-05-05 20:14:00|||||||||5
1746476050000|2025-05-05 20:14:10|||||||||5
1746476060000|2025-05-05 20:14:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|15
1746476090000|2025-05-05 20:14:50|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|16
1746477070000|2025-05-05 20:31:10|||||||||1
1746477110000|2025-05-05 20:31:50|||||||||60
1746477120000|2025-05-05 20:32:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|9
1746477130000|2025-05-05 20:32:10|||||||||7
1746477140000|2025-05-05 20:32:20|||||||||8
1746477150000|2025-05-05 20:32:30|||||||||6
1746477160000|2025-05-05 20:32:40|||||||||1
1746477170000|2025-05-05 20:32:50|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|9
1746477180000|2025-05-05 20:33:00|||||||||1
1746477190000|2025-05-05 20:33:10|||||||||1
1746477210000|2025-05-05 20:33:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|23
1746477290000|2025-05-05 20:34:50|||||||||1
1746477310000|2025-05-05 20:35:10|||||||||2
1746477350000|2025-05-05 20:35:50|||||||||84
1746477360000|2025-05-05 20:36:00|||||||||1
1746477530000|2025-05-05 20:38:50|23.11|22.95|23.12|22.96|23.12|22.96|23.1|22.94|46
1746477580000|2025-05-05 20:39:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|8
1746477590000|2025-05-05 20:39:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746477720000|2025-05-05 20:42:00|||||||||1
1746477960000|2025-05-05 20:46:00|||||||||2
1746478000000|2025-05-05 20:46:40|||||||||1
1746478050000|2025-05-05 20:47:30|||||||||4
1746478080000|2025-05-05 20:48:00|||||||||22
1746478120000|2025-05-05 20:48:40|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|1
1746478140000|2025-05-05 20:49:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|2
1746478160000|2025-05-05 20:49:20|||||||||2
1746478180000|2025-05-05 20:49:40|||||||||4
1746478210000|2025-05-05 20:50:10|||||||||21
1746478220000|2025-05-05 20:50:20|||||||||7
1746478230000|2025-05-05 20:50:30|||||||||1
1746478260000|2025-05-05 20:51:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746478270000|2025-05-05 20:51:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746478290000|2025-05-05 20:51:30|||||||||1
1746478360000|2025-05-05 20:52:40|||||||||42
1746478460000|2025-05-05 20:54:20|||||||||1
1746478510000|2025-05-05 20:55:10|||||||||1
1746478620000|2025-05-05 20:57:00|||||||||10
1746478660000|2025-05-05 20:57:40|||||||||1
1746478680000|2025-05-05 20:58:00|||||||||2
1746478740000|2025-05-05 20:59:00|||||||||27
1746478750000|2025-05-05 20:59:10|||||||||1
1746478760000|2025-05-05 20:59:20|||||||||1
1746478770000|2025-05-05 20:59:30|||||||||11
1746478790000|2025-05-05 20:59:50|||||||||8
1746482400000|2025-05-05 22:00:00|23.12|22.96|23.11|22.95|23.12|22.96|23.11|22.95|0
1746482410000|2025-05-05 22:00:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|4
1746482420000|2025-05-05 22:00:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1746482430000|2025-05-05 22:00:30|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|2
1746482530000|2025-05-05 22:02:10|||||||||1
1746482540000|2025-05-05 22:02:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|14
1746482550000|2025-05-05 22:02:30|||||||||2
1746482560000|2025-05-05 22:02:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|1
1746482600000|2025-05-05 22:03:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1746482610000|2025-05-05 22:03:30|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|2
1746482720000|2025-05-05 22:05:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|7
1746482730000|2025-05-05 22:05:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|1
1746482740000|2025-05-05 22:05:40|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|0
1746482750000|2025-05-05 22:05:50|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|0
1746482760000|2025-05-05 22:06:00|||||||||2
1746482870000|2025-05-05 22:07:50|||||||||1
1746482880000|2025-05-05 22:08:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746482890000|2025-05-05 22:08:10|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|0
1746482910000|2025-05-05 22:08:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746482920000|2025-05-05 22:08:40|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|2
1746482960000|2025-05-05 22:09:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746482970000|2025-05-05 22:09:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746482990000|2025-05-05 22:09:50|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1746483020000|2025-05-05 22:10:20|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1746483030000|2025-05-05 22:10:30|23.1|22.94|23.09|22.93|23.1|22.94|23.09|22.93|0
1746483060000|2025-05-05 22:11:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746483070000|2025-05-05 22:11:10|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746483110000|2025-05-05 22:11:50|23.08|22.92|23.08|22.92|23.09|22.93|23.08|22.92|0
1746483120000|2025-05-05 22:12:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746483310000|2025-05-05 22:15:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746483320000|2025-05-05 22:15:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1746483530000|2025-05-05 22:18:50|||||||||2
1746483610000|2025-05-05 22:20:10|||||||||1
1746484160000|2025-05-05 22:29:20|||||||||1
1746484200000|2025-05-05 22:30:00|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|1
1746484320000|2025-05-05 22:32:00|23.04|22.88|23.06|22.9|23.07|22.91|23.04|22.88|2
1746484330000|2025-05-05 22:32:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746484360000|2025-05-05 22:32:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746484390000|2025-05-05 22:33:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746484460000|2025-05-05 22:34:20|||||||||3
1746484490000|2025-05-05 22:34:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|1
1746484520000|2025-05-05 22:35:20|||||||||1
1746484630000|2025-05-05 22:37:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|3
1746484670000|2025-05-05 22:37:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746484710000|2025-05-05 22:38:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|4
1746484720000|2025-05-05 22:38:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746484800000|2025-05-05 22:40:00|||||||||1
1746484950000|2025-05-05 22:42:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|4
1746485010000|2025-05-05 22:43:30|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746485130000|2025-05-05 22:45:30|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746485320000|2025-05-05 22:48:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746485330000|2025-05-05 22:48:50|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|0
1746485340000|2025-05-05 22:49:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746485560000|2025-05-05 22:52:40|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746485580000|2025-05-05 22:53:00|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|0
1746485640000|2025-05-05 22:54:00|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|0
1746485830000|2025-05-05 22:57:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|2
1746485880000|2025-05-05 22:58:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746485890000|2025-05-05 22:58:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746485900000|2025-05-05 22:58:20|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|0
1746486000000|2025-05-05 23:00:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|0
1746486010000|2025-05-05 23:00:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746486020000|2025-05-05 23:00:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746486030000|2025-05-05 23:00:30|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|5
1746486060000|2025-05-05 23:01:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|0
1746486070000|2025-05-05 23:01:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746486300000|2025-05-05 23:05:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746486320000|2025-05-05 23:05:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746486350000|2025-05-05 23:05:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746486450000|2025-05-05 23:07:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|1
1746486590000|2025-05-05 23:09:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746486600000|2025-05-05 23:10:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746486620000|2025-05-05 23:10:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746486630000|2025-05-05 23:10:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746486680000|2025-05-05 23:11:20|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746486720000|2025-05-05 23:12:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746486740000|2025-05-05 23:12:20|23.04|22.88|23.04|22.88|23.05|22.89|23.04|22.88|0
1746486780000|2025-05-05 23:13:00|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746486930000|2025-05-05 23:15:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746487330000|2025-05-05 23:22:10|||||||||1
1746487690000|2025-05-05 23:28:10|||||||||17
1746487800000|2025-05-05 23:30:00|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|19
1746487870000|2025-05-05 23:31:10|||||||||1
1746488030000|2025-05-05 23:33:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|1
1746488070000|2025-05-05 23:34:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|8
1746488090000|2025-05-05 23:34:50|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1746488230000|2025-05-05 23:37:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|8
1746488290000|2025-05-05 23:38:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746488320000|2025-05-05 23:38:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746488410000|2025-05-05 23:40:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746488440000|2025-05-05 23:40:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746488510000|2025-05-05 23:41:50|||||||||2
1746488670000|2025-05-05 23:44:30|||||||||1
1746488700000|2025-05-05 23:45:00|||||||||1
1746489060000|2025-05-05 23:51:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746489070000|2025-05-05 23:51:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746489100000|2025-05-05 23:51:40|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|22
1746489110000|2025-05-05 23:51:50|||||||||1
1746489120000|2025-05-05 23:52:00|||||||||1
1746489200000|2025-05-05 23:53:20|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|1
1746489230000|2025-05-05 23:53:50|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|0
1746489250000|2025-05-05 23:54:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746489260000|2025-05-05 23:54:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746489270000|2025-05-05 23:54:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746489310000|2025-05-05 23:55:10|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746489350000|2025-05-05 23:55:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746489360000|2025-05-05 23:56:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746489420000|2025-05-05 23:57:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1746489440000|2025-05-05 23:57:20|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1746489450000|2025-05-05 23:57:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746489460000|2025-05-05 23:57:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746489480000|2025-05-05 23:58:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1746489540000|2025-05-05 23:59:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746489550000|2025-05-05 23:59:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746489560000|2025-05-05 23:59:20|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|0
1746489570000|2025-05-05 23:59:30|23.02|22.86|23.02|22.86|23.03|22.87|23.02|22.86|2
1746489600000|2025-05-06 00:00:00|23.03|22.87|23.07|22.91|23.07|22.91|23.03|22.87|5
1746489720000|2025-05-06 00:02:00|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|1
1746489740000|2025-05-06 00:02:20|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1746489790000|2025-05-06 00:03:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746489960000|2025-05-06 00:06:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|1
1746489980000|2025-05-06 00:06:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746490050000|2025-05-06 00:07:30|||||||||2
1746490070000|2025-05-06 00:07:50|23|22.84|23|22.84|23|22.84|23|22.84|7
1746490320000|2025-05-06 00:12:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1746490380000|2025-05-06 00:13:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|7
1746490430000|2025-05-06 00:13:50|||||||||3
1746490500000|2025-05-06 00:15:00|||||||||2
1746490640000|2025-05-06 00:17:20|||||||||2
1746490660000|2025-05-06 00:17:40|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|0
1746490710000|2025-05-06 00:18:30|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|25
1746490730000|2025-05-06 00:18:50|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|4
1746490790000|2025-05-06 00:19:50|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|0
1746490810000|2025-05-06 00:20:10|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746491080000|2025-05-06 00:24:40|||||||||1
1746491180000|2025-05-06 00:26:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|3
1746491200000|2025-05-06 00:26:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|3
1746491370000|2025-05-06 00:29:30|||||||||1
1746491400000|2025-05-06 00:30:00|||||||||1
1746491410000|2025-05-06 00:30:10|||||||||2
1746491690000|2025-05-06 00:34:50|||||||||5
1746491930000|2025-05-06 00:38:50|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|11
1746492170000|2025-05-06 00:42:50|||||||||19
1746492180000|2025-05-06 00:43:00|||||||||3
1746492190000|2025-05-06 00:43:10|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|8
1746492260000|2025-05-06 00:44:20|||||||||2
1746492740000|2025-05-06 00:52:20|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|37
1746493080000|2025-05-06 00:58:00|||||||||4
1746493330000|2025-05-06 01:02:10|||||||||1
1746493590000|2025-05-06 01:06:30|||||||||2
1746494160000|2025-05-06 01:16:00|||||||||2
1746494420000|2025-05-06 01:20:20|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|5
1746494610000|2025-05-06 01:23:30|||||||||1
1746494720000|2025-05-06 01:25:20|||||||||1
1746494740000|2025-05-06 01:25:40|||||||||8
1746494940000|2025-05-06 01:29:00|||||||||12
1746495040000|2025-05-06 01:30:40|23.05|22.89|23.02|22.86|23.05|22.89|23.01|22.85|5
1746495050000|2025-05-06 01:30:50|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746495100000|2025-05-06 01:31:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|0
1746495350000|2025-05-06 01:35:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746495380000|2025-05-06 01:36:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1746495410000|2025-05-06 01:36:50|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|1
1746495450000|2025-05-06 01:37:30|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746495600000|2025-05-06 01:40:00|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|28
1746495870000|2025-05-06 01:44:30|||||||||1
1746496200000|2025-05-06 01:50:00|||||||||1
1746496410000|2025-05-06 01:53:30|23.08|22.92|23.1|22.94|23.11|22.95|23.08|22.92|14
1746496420000|2025-05-06 01:53:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746496440000|2025-05-06 01:54:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746496450000|2025-05-06 01:54:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746496480000|2025-05-06 01:54:40|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1746496590000|2025-05-06 01:56:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1746496800000|2025-05-06 02:00:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1746496810000|2025-05-06 02:00:10|23.08|22.92|23.06|22.9|23.11|22.95|23.06|22.9|0
1746496930000|2025-05-06 02:02:10|||||||||1
1746496940000|2025-05-06 02:02:20|||||||||2
1746497100000|2025-05-06 02:05:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|7
1746497400000|2025-05-06 02:10:00|||||||||1
1746497580000|2025-05-06 02:13:00|||||||||1
1746497910000|2025-05-06 02:18:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|3
1746497930000|2025-05-06 02:18:50|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|4
1746497940000|2025-05-06 02:19:00|||||||||1
1746497990000|2025-05-06 02:19:50|||||||||2
1746498060000|2025-05-06 02:21:00|23.12|22.96|23.11|22.95|23.12|22.96|23.11|22.95|0
1746498080000|2025-05-06 02:21:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746498090000|2025-05-06 02:21:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746498120000|2025-05-06 02:22:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746498350000|2025-05-06 02:25:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|5
1746498370000|2025-05-06 02:26:10|||||||||1
1746498450000|2025-05-06 02:27:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|3
1746498630000|2025-05-06 02:30:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|1
1746498710000|2025-05-06 02:31:50|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|0
1746498720000|2025-05-06 02:32:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746498750000|2025-05-06 02:32:30|||||||||2
1746498780000|2025-05-06 02:33:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746498790000|2025-05-06 02:33:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746498840000|2025-05-06 02:34:00|23.11|22.95|23.13|22.97|23.13|22.97|23.11|22.95|32
1746498910000|2025-05-06 02:35:10|||||||||1
1746498920000|2025-05-06 02:35:20|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|34
1746499030000|2025-05-06 02:37:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|8
1746499050000|2025-05-06 02:37:30|||||||||2
1746499060000|2025-05-06 02:37:40|||||||||2
1746499090000|2025-05-06 02:38:10|23.12|22.96|23.13|22.97|23.13|22.97|23.11|22.95|8
1746499130000|2025-05-06 02:38:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|4
1746499180000|2025-05-06 02:39:40|||||||||1
1746499230000|2025-05-06 02:40:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|4
1746499430000|2025-05-06 02:43:50|||||||||2
1746499560000|2025-05-06 02:46:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746499570000|2025-05-06 02:46:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746499580000|2025-05-06 02:46:20|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746499680000|2025-05-06 02:48:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|1
1746500040000|2025-05-06 02:54:00|||||||||5
1746500110000|2025-05-06 02:55:10|||||||||2
1746500430000|2025-05-06 03:00:30|||||||||1
1746500530000|2025-05-06 03:02:10|||||||||1
1746500620000|2025-05-06 03:03:40|||||||||1
1746500640000|2025-05-06 03:04:00|||||||||1
1746500660000|2025-05-06 03:04:20|||||||||3
1746500700000|2025-05-06 03:05:00|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|1
1746500740000|2025-05-06 03:05:40|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|1
1746500980000|2025-05-06 03:09:40|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|5
1746500990000|2025-05-06 03:09:50|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|4
1746501510000|2025-05-06 03:18:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|11
1746501840000|2025-05-06 03:24:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746501850000|2025-05-06 03:24:10|||||||||2
1746501870000|2025-05-06 03:24:30|||||||||1
1746502200000|2025-05-06 03:30:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1746502260000|2025-05-06 03:31:00|23.08|22.92|23.1|22.94|23.11|22.95|23.08|22.92|0
1746502270000|2025-05-06 03:31:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746502430000|2025-05-06 03:33:50|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|6
1746502640000|2025-05-06 03:37:20|||||||||11
1746504310000|2025-05-06 04:05:10|||||||||1
1746504600000|2025-05-06 04:10:00|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|4
1746504630000|2025-05-06 04:10:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746504640000|2025-05-06 04:10:40|||||||||1
1746504760000|2025-05-06 04:12:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|5
1746504800000|2025-05-06 04:13:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746504820000|2025-05-06 04:13:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746504970000|2025-05-06 04:16:10|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|0
1746505320000|2025-05-06 04:22:00|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|1
1746505660000|2025-05-06 04:27:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|13
1746505870000|2025-05-06 04:31:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746505900000|2025-05-06 04:31:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746506220000|2025-05-06 04:37:00|||||||||1
1746506320000|2025-05-06 04:38:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746506330000|2025-05-06 04:38:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746506610000|2025-05-06 04:43:30|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746506630000|2025-05-06 04:43:50|23.16|23|23.16|23|23.16|23|23.16|23|1
1746506650000|2025-05-06 04:44:10|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|1
1746506660000|2025-05-06 04:44:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746507340000|2025-05-06 04:55:40|23.16|23|23.16|23|23.16|23|23.16|23|0
1746507570000|2025-05-06 04:59:30|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746507740000|2025-05-06 05:02:20|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1746507770000|2025-05-06 05:02:50|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1746507840000|2025-05-06 05:04:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746507850000|2025-05-06 05:04:10|23.16|23|23.16|23|23.16|23|23.16|23|0
1746507960000|2025-05-06 05:06:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|2
1746507980000|2025-05-06 05:06:20|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1746508000000|2025-05-06 05:06:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746508040000|2025-05-06 05:07:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|1
1746508170000|2025-05-06 05:09:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746508190000|2025-05-06 05:09:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746508200000|2025-05-06 05:10:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746508210000|2025-05-06 05:10:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746508240000|2025-05-06 05:10:40|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746508260000|2025-05-06 05:11:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746508290000|2025-05-06 05:11:30|23.17|23.01|23.16|23|23.17|23.01|23.16|23|0
1746508310000|2025-05-06 05:11:50|23.15|22.99|23.16|23|23.16|23|23.15|22.99|0
1746508400000|2025-05-06 05:13:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1746508410000|2025-05-06 05:13:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1746508420000|2025-05-06 05:13:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746508780000|2025-05-06 05:19:40|23.19|23.03|23.18|23.02|23.2|23.04|23.18|23.02|18
1746508930000|2025-05-06 05:22:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746508960000|2025-05-06 05:22:40|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|0
1746508990000|2025-05-06 05:23:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746509000000|2025-05-06 05:23:20|23.2|23.04|23.18|23.02|23.21|23.05|23.18|23.02|0
1746509110000|2025-05-06 05:25:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1746509130000|2025-05-06 05:25:30|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746509160000|2025-05-06 05:26:00|||||||||1
1746509210000|2025-05-06 05:26:50|||||||||1
1746509330000|2025-05-06 05:28:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|1
1746509340000|2025-05-06 05:29:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746509510000|2025-05-06 05:31:50|||||||||3
1746509570000|2025-05-06 05:32:50|||||||||3
1746509630000|2025-05-06 05:33:50|||||||||10
1746509660000|2025-05-06 05:34:20|||||||||1
1746509710000|2025-05-06 05:35:10|||||||||1
1746510060000|2025-05-06 05:41:00|||||||||5
1746510070000|2025-05-06 05:41:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746510080000|2025-05-06 05:41:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746510110000|2025-05-06 05:41:50|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|0
1746510130000|2025-05-06 05:42:10|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1746510150000|2025-05-06 05:42:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746510170000|2025-05-06 05:42:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1746510230000|2025-05-06 05:43:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746510500000|2025-05-06 05:48:20|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|25
1746510560000|2025-05-06 05:49:20|||||||||1
1746510690000|2025-05-06 05:51:30|||||||||4
1746510940000|2025-05-06 05:55:40|||||||||2
1746511090000|2025-05-06 05:58:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|11
1746511110000|2025-05-06 05:58:30|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|6
1746511210000|2025-05-06 06:00:10|23.24|23.08|23.24|23.08|23.25|23.09|23.23|23.07|5
1746511220000|2025-05-06 06:00:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746511260000|2025-05-06 06:01:00|||||||||2
1746511340000|2025-05-06 06:02:20|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|2
1746511350000|2025-05-06 06:02:30|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|0
1746511360000|2025-05-06 06:02:40|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|3
1746511570000|2025-05-06 06:06:10|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746511580000|2025-05-06 06:06:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746511600000|2025-05-06 06:06:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1746511610000|2025-05-06 06:06:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746511740000|2025-05-06 06:09:00|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1746511770000|2025-05-06 06:09:30|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|5
1746511780000|2025-05-06 06:09:40|||||||||1
1746511790000|2025-05-06 06:09:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746511800000|2025-05-06 06:10:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746511810000|2025-05-06 06:10:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1746511880000|2025-05-06 06:11:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746511890000|2025-05-06 06:11:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746511900000|2025-05-06 06:11:40|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|0
1746512010000|2025-05-06 06:13:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|2
1746512030000|2025-05-06 06:13:50|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|0
1746512040000|2025-05-06 06:14:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1746512100000|2025-05-06 06:15:00|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|4
1746512190000|2025-05-06 06:16:30|||||||||1
1746512270000|2025-05-06 06:17:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|2
1746512280000|2025-05-06 06:18:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|1
1746512290000|2025-05-06 06:18:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1746512530000|2025-05-06 06:22:10|||||||||1
1746512610000|2025-05-06 06:23:30|||||||||1
1746512700000|2025-05-06 06:25:00|||||||||2
1746512780000|2025-05-06 06:26:20|||||||||7
1746512790000|2025-05-06 06:26:30|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|2
1746512830000|2025-05-06 06:27:10|||||||||1
1746512870000|2025-05-06 06:27:50|||||||||2
1746512900000|2025-05-06 06:28:20|||||||||1
1746513000000|2025-05-06 06:30:00|||||||||1
1746513010000|2025-05-06 06:30:10|23.15|22.99|23.16|23|23.16|23|23.15|22.99|0
1746513030000|2025-05-06 06:30:30|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1746513040000|2025-05-06 06:30:40|||||||||1
1746513080000|2025-05-06 06:31:20|||||||||1
1746513120000|2025-05-06 06:32:00|23.15|22.99|23.13|22.97|23.16|23|23.13|22.97|1
1746513130000|2025-05-06 06:32:10|||||||||1
1746513160000|2025-05-06 06:32:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|3
1746513170000|2025-05-06 06:32:50|23.11|22.95|23.13|22.97|23.13|22.97|23.11|22.95|2
1746513180000|2025-05-06 06:33:00|||||||||1
1746513280000|2025-05-06 06:34:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|5
1746513380000|2025-05-06 06:36:20|||||||||2
1746513550000|2025-05-06 06:39:10|||||||||1
1746513640000|2025-05-06 06:40:40|||||||||2
1746513680000|2025-05-06 06:41:20|||||||||21
1746513750000|2025-05-06 06:42:30|||||||||1
1746513790000|2025-05-06 06:43:10|||||||||1
1746513810000|2025-05-06 06:43:30|||||||||1
1746513820000|2025-05-06 06:43:40|||||||||1
1746513860000|2025-05-06 06:44:20|||||||||1
1746513880000|2025-05-06 06:44:40|||||||||1
1746513890000|2025-05-06 06:44:50|||||||||2
1746513920000|2025-05-06 06:45:20|||||||||1
1746513940000|2025-05-06 06:45:40|||||||||1
1746513960000|2025-05-06 06:46:00|||||||||1
1746514000000|2025-05-06 06:46:40|||||||||1
1746514010000|2025-05-06 06:46:50|||||||||1
1746514050000|2025-05-06 06:47:30|||||||||1
1746514080000|2025-05-06 06:48:00|||||||||1
1746514110000|2025-05-06 06:48:30|||||||||1
1746514150000|2025-05-06 06:49:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1746514160000|2025-05-06 06:49:20|||||||||1
1746514200000|2025-05-06 06:50:00|||||||||1
1746514240000|2025-05-06 06:50:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746514250000|2025-05-06 06:50:50|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746514260000|2025-05-06 06:51:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|1
1746514320000|2025-05-06 06:52:00|||||||||1
1746514390000|2025-05-06 06:53:10|||||||||1
1746514450000|2025-05-06 06:54:10|||||||||1
1746514520000|2025-05-06 06:55:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1746514560000|2025-05-06 06:56:00|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1746514600000|2025-05-06 06:56:40|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1746514630000|2025-05-06 06:57:10|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1746514640000|2025-05-06 06:57:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|1
1746514680000|2025-05-06 06:58:00|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1746514690000|2025-05-06 06:58:10|||||||||1
1746514750000|2025-05-06 06:59:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|1
1746514800000|2025-05-06 07:00:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|32
1746514870000|2025-05-06 07:01:10|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|31
1746514880000|2025-05-06 07:01:20|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|0
1746514890000|2025-05-06 07:01:30|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|0
1746514900000|2025-05-06 07:01:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746514920000|2025-05-06 07:02:00|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1746514960000|2025-05-06 07:02:40|||||||||3
1746514970000|2025-05-06 07:02:50|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|30
1746515000000|2025-05-06 07:03:20|||||||||2
1746515040000|2025-05-06 07:04:00|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|18
1746515050000|2025-05-06 07:04:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|4
1746515100000|2025-05-06 07:05:00|||||||||2
1746515150000|2025-05-06 07:05:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|1
1746515160000|2025-05-06 07:06:00|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|0
1746515180000|2025-05-06 07:06:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746515260000|2025-05-06 07:07:40|||||||||5
1746515500000|2025-05-06 07:11:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|2
1746515570000|2025-05-06 07:12:50|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1746515610000|2025-05-06 07:13:30|23.15|22.99|23.16|23|23.16|23|23.15|22.99|0
1746515640000|2025-05-06 07:14:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746515650000|2025-05-06 07:14:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746515700000|2025-05-06 07:15:00|23.15|22.99|23.15|22.99|23.16|23|23.15|22.99|0
1746515710000|2025-05-06 07:15:10|23.16|23|23.16|23|23.16|23|23.15|22.99|0
1746515810000|2025-05-06 07:16:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|4
1746515860000|2025-05-06 07:17:40|||||||||1
1746515940000|2025-05-06 07:19:00|23.16|23|23.16|23|23.16|23|23.15|22.99|0
1746516000000|2025-05-06 07:20:00|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1746516040000|2025-05-06 07:20:40|||||||||3
1746516280000|2025-05-06 07:24:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|14
1746516300000|2025-05-06 07:25:00|23.16|23|23.16|23|23.16|23|23.16|23|0
1746516360000|2025-05-06 07:26:00|||||||||1
1746516390000|2025-05-06 07:26:30|||||||||1
1746516400000|2025-05-06 07:26:40|||||||||3
1746516410000|2025-05-06 07:26:50|23.18|23.02|23.16|23|23.18|23.02|23.16|23|27
1746516470000|2025-05-06 07:27:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1746516520000|2025-05-06 07:28:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1746516530000|2025-05-06 07:28:50|23.16|23|23.16|23|23.16|23|23.16|23|0
1746516540000|2025-05-06 07:29:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|5
1746516600000|2025-05-06 07:30:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|25
1746516610000|2025-05-06 07:30:10|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1746516650000|2025-05-06 07:30:50|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|1
1746516700000|2025-05-06 07:31:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|14
1746516830000|2025-05-06 07:33:50|||||||||1
1746516890000|2025-05-06 07:34:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|11
1746516900000|2025-05-06 07:35:00|||||||||1
1746516920000|2025-05-06 07:35:20|||||||||3
1746517100000|2025-05-06 07:38:20|||||||||4
1746517110000|2025-05-06 07:38:30|23.25|23.09|23.25|23.09|23.28|23.12|23.25|23.09|4
1746517120000|2025-05-06 07:38:40|||||||||3
1746517140000|2025-05-06 07:39:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|16
1746517150000|2025-05-06 07:39:10|23.24|23.08|23.23|23.07|23.25|23.09|23.23|23.07|8
1746517160000|2025-05-06 07:39:20|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|2
1746517170000|2025-05-06 07:39:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|5
1746517180000|2025-05-06 07:39:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|8
1746517200000|2025-05-06 07:40:00|23.27|23.11|23.25|23.09|23.28|23.12|23.25|23.09|6
1746517210000|2025-05-06 07:40:10|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|0
1746517280000|2025-05-06 07:41:20|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|0
1746517330000|2025-05-06 07:42:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|11
1746517360000|2025-05-06 07:42:40|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|14
1746517400000|2025-05-06 07:43:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746517460000|2025-05-06 07:44:20|||||||||21
1746517490000|2025-05-06 07:44:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|11
1746517560000|2025-05-06 07:46:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|38
1746517620000|2025-05-06 07:47:00|||||||||1
1746517640000|2025-05-06 07:47:20|||||||||51
1746517700000|2025-05-06 07:48:20|||||||||1
1746517730000|2025-05-06 07:48:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1746517740000|2025-05-06 07:49:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|8
1746517750000|2025-05-06 07:49:10|||||||||1
1746517770000|2025-05-06 07:49:30|||||||||1
1746517860000|2025-05-06 07:51:00|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|1
1746517870000|2025-05-06 07:51:10|||||||||1
1746517990000|2025-05-06 07:53:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746518010000|2025-05-06 07:53:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|5
1746518030000|2025-05-06 07:53:50|23.27|23.11|23.25|23.09|23.28|23.12|23.25|23.09|0
1746518040000|2025-05-06 07:54:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746518050000|2025-05-06 07:54:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|5
1746518070000|2025-05-06 07:54:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|12
1746518100000|2025-05-06 07:55:00|||||||||4
1746518150000|2025-05-06 07:55:50|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|3
1746518160000|2025-05-06 07:56:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1746518180000|2025-05-06 07:56:20|||||||||2
1746518190000|2025-05-06 07:56:30|||||||||1
1746518220000|2025-05-06 07:57:00|||||||||7
1746518350000|2025-05-06 07:59:10|23.27|23.11|23.3|23.14|23.3|23.14|23.25|23.09|9
1746518370000|2025-05-06 07:59:30|23.28|23.12|23.3|23.14|23.3|23.14|23.26|23.1|2
1746518410000|2025-05-06 08:00:10|||||||||1
1746518420000|2025-05-06 08:00:20|23.28|23.12|23.29|23.13|23.3|23.14|23.27|23.11|9
1746518430000|2025-05-06 08:00:30|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1746518440000|2025-05-06 08:00:40|23.29|23.13|23.3|23.14|23.3|23.14|23.25|23.09|4
1746518480000|2025-05-06 08:01:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1746518500000|2025-05-06 08:01:40|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|3
1746518520000|2025-05-06 08:02:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746518530000|2025-05-06 08:02:10|23.25|23.09|23.25|23.09|23.27|23.11|23.25|23.09|0
1746518540000|2025-05-06 08:02:20|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|3
1746518550000|2025-05-06 08:02:30|23.26|23.1|23.26|23.1|23.27|23.11|23.25|23.09|0
1746518560000|2025-05-06 08:02:40|23.27|23.11|23.28|23.12|23.3|23.14|23.27|23.11|0
1746518570000|2025-05-06 08:02:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746518580000|2025-05-06 08:03:00|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|13
1746518590000|2025-05-06 08:03:10|||||||||1
1746518610000|2025-05-06 08:03:30|||||||||6
1746518620000|2025-05-06 08:03:40|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|0
1746518650000|2025-05-06 08:04:10|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|5
1746518680000|2025-05-06 08:04:40|||||||||2
1746518700000|2025-05-06 08:05:00|23.32|23.16|23.3|23.14|23.32|23.16|23.3|23.14|9
1746518740000|2025-05-06 08:05:40|||||||||4
1746518750000|2025-05-06 08:05:50|23.28|23.12|23.3|23.14|23.3|23.14|23.27|23.11|0
1746518800000|2025-05-06 08:06:40|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|1
1746518810000|2025-05-06 08:06:50|23.28|23.12|23.3|23.14|23.3|23.14|23.27|23.11|1
1746518820000|2025-05-06 08:07:00|||||||||5
1746518840000|2025-05-06 08:07:20|||||||||1
1746518850000|2025-05-06 08:07:30|||||||||1
1746518860000|2025-05-06 08:07:40|||||||||2
1746518920000|2025-05-06 08:08:40|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|0
1746518950000|2025-05-06 08:09:10|||||||||1
1746519060000|2025-05-06 08:11:00|23.32|23.16|23.3|23.14|23.32|23.16|23.3|23.14|3
1746519070000|2025-05-06 08:11:10|||||||||1
1746519100000|2025-05-06 08:11:40|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|5
1746519110000|2025-05-06 08:11:50|23.33|23.17|23.37|23.21|23.37|23.21|23.32|23.16|17
1746519120000|2025-05-06 08:12:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|9
1746519130000|2025-05-06 08:12:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746519140000|2025-05-06 08:12:20|||||||||1
1746519160000|2025-05-06 08:12:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|17
1746519180000|2025-05-06 08:13:00|||||||||4
1746519230000|2025-05-06 08:13:50|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|10
1746519260000|2025-05-06 08:14:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1746519270000|2025-05-06 08:14:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746519280000|2025-05-06 08:14:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1746519290000|2025-05-06 08:14:50|||||||||3
1746519310000|2025-05-06 08:15:10|||||||||1
1746519340000|2025-05-06 08:15:40|||||||||3
1746519360000|2025-05-06 08:16:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|5
1746519370000|2025-05-06 08:16:10|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|7
1746519390000|2025-05-06 08:16:30|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|5
1746519400000|2025-05-06 08:16:40|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|4
1746519410000|2025-05-06 08:16:50|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|1
1746519420000|2025-05-06 08:17:00|23.4|23.24|23.4|23.24|23.4|23.24|23.37|23.21|0
1746519450000|2025-05-06 08:17:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|4
1746519460000|2025-05-06 08:17:40|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|12
1746519470000|2025-05-06 08:17:50|||||||||4
1746519530000|2025-05-06 08:18:50|||||||||4
1746519570000|2025-05-06 08:19:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|8
1746519580000|2025-05-06 08:19:40|23.38|23.22|23.38|23.22|23.4|23.24|23.37|23.21|0
1746519590000|2025-05-06 08:19:50|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|0
1746519600000|2025-05-06 08:20:00|23.38|23.22|23.42|23.26|23.42|23.26|23.37|23.21|20
1746519650000|2025-05-06 08:20:50|||||||||4
1746519660000|2025-05-06 08:21:00|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746519670000|2025-05-06 08:21:10|||||||||4
1746519690000|2025-05-06 08:21:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1746519700000|2025-05-06 08:21:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746519710000|2025-05-06 08:21:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|4
1746519720000|2025-05-06 08:22:00|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|6
1746519730000|2025-05-06 08:22:10|||||||||3
1746519780000|2025-05-06 08:23:00|||||||||13
1746519820000|2025-05-06 08:23:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|7
1746519830000|2025-05-06 08:23:50|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|5
1746519870000|2025-05-06 08:24:30|||||||||2
1746519900000|2025-05-06 08:25:00|23.43|23.27|23.45|23.29|23.46|23.3|23.43|23.27|9
1746519910000|2025-05-06 08:25:10|23.46|23.3|23.46|23.3|23.47|23.31|23.45|23.29|1
1746519920000|2025-05-06 08:25:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746519940000|2025-05-06 08:25:40|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|3
1746519960000|2025-05-06 08:26:00|23.41|23.25|23.42|23.26|23.42|23.26|23.4|23.24|17
1746519990000|2025-05-06 08:26:30|||||||||3
1746520020000|2025-05-06 08:27:00|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|0
1746520030000|2025-05-06 08:27:10|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|9
1746520040000|2025-05-06 08:27:20|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|5
1746520080000|2025-05-06 08:28:00|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|0
1746520090000|2025-05-06 08:28:10|||||||||1
1746520100000|2025-05-06 08:28:20|23.49|23.33|23.47|23.31|23.49|23.33|23.47|23.31|14
1746520110000|2025-05-06 08:28:30|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1746520130000|2025-05-06 08:28:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746520140000|2025-05-06 08:29:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746520150000|2025-05-06 08:29:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746520160000|2025-05-06 08:29:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746520170000|2025-05-06 08:29:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746520260000|2025-05-06 08:31:00|||||||||1
1746520280000|2025-05-06 08:31:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|14
1746520290000|2025-05-06 08:31:30|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|2
1746520300000|2025-05-06 08:31:40|23.52|23.36|23.52|23.36|23.54|23.38|23.52|23.36|0
1746520310000|2025-05-06 08:31:50|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|0
1746520320000|2025-05-06 08:32:00|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|4
1746520350000|2025-05-06 08:32:30|||||||||1
1746520380000|2025-05-06 08:33:00|||||||||1
1746520400000|2025-05-06 08:33:20|23.49|23.33|23.5|23.34|23.52|23.36|23.47|23.31|28
1746520410000|2025-05-06 08:33:30|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|16
1746520420000|2025-05-06 08:33:40|||||||||4
1746520440000|2025-05-06 08:34:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746520500000|2025-05-06 08:35:00|||||||||2
1746520580000|2025-05-06 08:36:20|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|9
1746520600000|2025-05-06 08:36:40|||||||||1
1746520610000|2025-05-06 08:36:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|5
1746520620000|2025-05-06 08:37:00|||||||||1
1746520650000|2025-05-06 08:37:30|||||||||1
1746520710000|2025-05-06 08:38:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|10
1746520730000|2025-05-06 08:38:50|23.47|23.31|23.46|23.3|23.47|23.31|23.45|23.29|6
1746520740000|2025-05-06 08:39:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746520750000|2025-05-06 08:39:10|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|1
1746520760000|2025-05-06 08:39:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746520770000|2025-05-06 08:39:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746520780000|2025-05-06 08:39:40|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746520800000|2025-05-06 08:40:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746520810000|2025-05-06 08:40:10|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|7
1746520820000|2025-05-06 08:40:20|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746520830000|2025-05-06 08:40:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|10
1746520860000|2025-05-06 08:41:00|||||||||6
1746520920000|2025-05-06 08:42:00|||||||||2
1746520940000|2025-05-06 08:42:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|3
1746521030000|2025-05-06 08:43:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521040000|2025-05-06 08:44:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1746521050000|2025-05-06 08:44:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|11
1746521090000|2025-05-06 08:44:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521100000|2025-05-06 08:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521110000|2025-05-06 08:45:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|2
1746521120000|2025-05-06 08:45:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746521130000|2025-05-06 08:45:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521140000|2025-05-06 08:45:40|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|0
1746521160000|2025-05-06 08:46:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1746521180000|2025-05-06 08:46:20|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521200000|2025-05-06 08:46:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521230000|2025-05-06 08:47:10|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|0
1746521260000|2025-05-06 08:47:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746521270000|2025-05-06 08:47:50|||||||||13
1746521280000|2025-05-06 08:48:00|||||||||5
1746521330000|2025-05-06 08:48:50|||||||||2
1746521360000|2025-05-06 08:49:20|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521370000|2025-05-06 08:49:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521380000|2025-05-06 08:49:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|3
1746521400000|2025-05-06 08:50:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|17
1746521440000|2025-05-06 08:50:40|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521450000|2025-05-06 08:50:50|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521500000|2025-05-06 08:51:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521510000|2025-05-06 08:51:50|||||||||1
1746521520000|2025-05-06 08:52:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521580000|2025-05-06 08:53:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746521590000|2025-05-06 08:53:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521600000|2025-05-06 08:53:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521610000|2025-05-06 08:53:30|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521620000|2025-05-06 08:53:40|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746521650000|2025-05-06 08:54:10|||||||||4
1746521690000|2025-05-06 08:54:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521700000|2025-05-06 08:55:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|21
1746521710000|2025-05-06 08:55:10|||||||||1
1746521800000|2025-05-06 08:56:40|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746521830000|2025-05-06 08:57:10|23.45|23.29|23.46|23.3|23.47|23.31|23.45|23.29|6
1746521840000|2025-05-06 08:57:20|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|4
1746521880000|2025-05-06 08:58:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|6
1746521900000|2025-05-06 08:58:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|8
1746521910000|2025-05-06 08:58:30|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746521920000|2025-05-06 08:58:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521940000|2025-05-06 08:59:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746521950000|2025-05-06 08:59:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746521990000|2025-05-06 08:59:50|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|1
1746522000000|2025-05-06 09:00:00|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|1
1746522010000|2025-05-06 09:00:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746522030000|2025-05-06 09:00:30|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746522080000|2025-05-06 09:01:20|||||||||10
1746522110000|2025-05-06 09:01:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|30
1746522120000|2025-05-06 09:02:00|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|0
1746522200000|2025-05-06 09:03:20|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|5
1746522210000|2025-05-06 09:03:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|9
1746522220000|2025-05-06 09:03:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746522240000|2025-05-06 09:04:00|||||||||1
1746522270000|2025-05-06 09:04:30|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|3
1746522300000|2025-05-06 09:05:00|23.47|23.31|23.47|23.31|23.49|23.33|23.47|23.31|4
1746522410000|2025-05-06 09:06:50|||||||||1
1746522460000|2025-05-06 09:07:40|23.48|23.32|23.49|23.33|23.49|23.33|23.47|23.31|0
1746522470000|2025-05-06 09:07:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746522510000|2025-05-06 09:08:30|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|0
1746522520000|2025-05-06 09:08:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746522530000|2025-05-06 09:08:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|6
1746522540000|2025-05-06 09:09:00|23.49|23.33|23.48|23.32|23.49|23.33|23.47|23.31|5
1746522550000|2025-05-06 09:09:10|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|0
1746522590000|2025-05-06 09:09:50|||||||||1
1746522620000|2025-05-06 09:10:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746522630000|2025-05-06 09:10:30|23.52|23.36|23.49|23.33|23.52|23.36|23.47|23.31|8
1746522640000|2025-05-06 09:10:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746522700000|2025-05-06 09:11:40|||||||||13
1746522740000|2025-05-06 09:12:20|||||||||2
1746522760000|2025-05-06 09:12:40|||||||||7
1746522770000|2025-05-06 09:12:50|||||||||1
1746522780000|2025-05-06 09:13:00|||||||||1
1746522790000|2025-05-06 09:13:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|5
1746522800000|2025-05-06 09:13:20|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|6
1746522810000|2025-05-06 09:13:30|||||||||3
1746522960000|2025-05-06 09:16:00|23.58|23.42|23.57|23.41|23.59|23.43|23.57|23.41|16
1746522970000|2025-05-06 09:16:10|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|2
1746522980000|2025-05-06 09:16:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|2
1746523010000|2025-05-06 09:16:50|||||||||1
1746523040000|2025-05-06 09:17:20|||||||||14
1746523120000|2025-05-06 09:18:40|||||||||1
1746523150000|2025-05-06 09:19:10|||||||||1
1746523200000|2025-05-06 09:20:00|||||||||2
1746523230000|2025-05-06 09:20:30|||||||||11
1746523240000|2025-05-06 09:20:40|||||||||2
1746523270000|2025-05-06 09:21:10|23.55|23.39|23.54|23.38|23.57|23.41|23.54|23.38|2
1746523280000|2025-05-06 09:21:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746523340000|2025-05-06 09:22:20|||||||||5
1746523380000|2025-05-06 09:23:00|||||||||1
1746523400000|2025-05-06 09:23:20|||||||||3
1746523410000|2025-05-06 09:23:30|||||||||1
1746523420000|2025-05-06 09:23:40|||||||||1
1746523430000|2025-05-06 09:23:50|||||||||2
1746523470000|2025-05-06 09:24:30|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|1
1746523600000|2025-05-06 09:26:40|||||||||1
1746523620000|2025-05-06 09:27:00|||||||||1
1746523630000|2025-05-06 09:27:10|||||||||5
1746523700000|2025-05-06 09:28:20|||||||||1
1746523730000|2025-05-06 09:28:50|||||||||1
1746523740000|2025-05-06 09:29:00|||||||||14
1746523780000|2025-05-06 09:29:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|9
1746523810000|2025-05-06 09:30:10|||||||||1
1746523830000|2025-05-06 09:30:30|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|1
1746523840000|2025-05-06 09:30:40|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1746523860000|2025-05-06 09:31:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|4
1746523890000|2025-05-06 09:31:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746523900000|2025-05-06 09:31:40|23.55|23.39|23.57|23.41|23.57|23.41|23.54|23.38|1
1746523910000|2025-05-06 09:31:50|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746523920000|2025-05-06 09:32:00|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|1
1746523930000|2025-05-06 09:32:10|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|4
1746524020000|2025-05-06 09:33:40|||||||||1
1746524080000|2025-05-06 09:34:40|||||||||2
1746524130000|2025-05-06 09:35:30|||||||||1
1746524220000|2025-05-06 09:37:00|||||||||8
1746524250000|2025-05-06 09:37:30|||||||||1
1746524260000|2025-05-06 09:37:40|||||||||1
1746524290000|2025-05-06 09:38:10|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|3
1746524310000|2025-05-06 09:38:30|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|5
1746524320000|2025-05-06 09:38:40|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746524330000|2025-05-06 09:38:50|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746524350000|2025-05-06 09:39:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746524360000|2025-05-06 09:39:20|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|1
1746524380000|2025-05-06 09:39:40|23.53|23.37|23.54|23.38|23.54|23.38|23.52|23.36|3
1746524390000|2025-05-06 09:39:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746524400000|2025-05-06 09:40:00|23.54|23.38|23.57|23.41|23.57|23.41|23.54|23.38|0
1746524410000|2025-05-06 09:40:10|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|0
1746524420000|2025-05-06 09:40:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746524430000|2025-05-06 09:40:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746524560000|2025-05-06 09:42:40|||||||||1
1746524570000|2025-05-06 09:42:50|||||||||1
1746524580000|2025-05-06 09:43:00|||||||||2
1746524640000|2025-05-06 09:44:00|||||||||1
1746524710000|2025-05-06 09:45:10|||||||||6
1746524760000|2025-05-06 09:46:00|||||||||1
1746524770000|2025-05-06 09:46:10|||||||||1
1746524780000|2025-05-06 09:46:20|||||||||2
1746524790000|2025-05-06 09:46:30|23.58|23.42|23.59|23.43|23.59|23.43|23.57|23.41|0
1746524800000|2025-05-06 09:46:40|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|3
1746524810000|2025-05-06 09:46:50|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|1
1746524820000|2025-05-06 09:47:00|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|0
1746524830000|2025-05-06 09:47:10|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|5
1746524840000|2025-05-06 09:47:20|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|1
1746524850000|2025-05-06 09:47:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|1
1746525020000|2025-05-06 09:50:20|||||||||1
1746525160000|2025-05-06 09:52:40|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|7
1746525210000|2025-05-06 09:53:30|||||||||14
1746525300000|2025-05-06 09:55:00|||||||||18
1746525390000|2025-05-06 09:56:30|||||||||1
1746525400000|2025-05-06 09:56:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|4
1746525410000|2025-05-06 09:56:50|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|0
1746525420000|2025-05-06 09:57:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746525450000|2025-05-06 09:57:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746525470000|2025-05-06 09:57:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|3
1746525510000|2025-05-06 09:58:30|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746525580000|2025-05-06 09:59:40|||||||||3
1746525600000|2025-05-06 10:00:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1746525610000|2025-05-06 10:00:10|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746525620000|2025-05-06 10:00:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746525630000|2025-05-06 10:00:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746525640000|2025-05-06 10:00:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|1
1746525650000|2025-05-06 10:00:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746525660000|2025-05-06 10:01:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|4
1746525670000|2025-05-06 10:01:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746525700000|2025-05-06 10:01:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746525710000|2025-05-06 10:01:50|||||||||1
1746525730000|2025-05-06 10:02:10|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1746525750000|2025-05-06 10:02:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1746525760000|2025-05-06 10:02:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1746525770000|2025-05-06 10:02:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|3
1746525790000|2025-05-06 10:03:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|51
1746525840000|2025-05-06 10:04:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|10
1746525850000|2025-05-06 10:04:10|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|7
1746525900000|2025-05-06 10:05:00|23.41|23.25|23.42|23.26|23.42|23.26|23.4|23.24|10
1746525910000|2025-05-06 10:05:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746525920000|2025-05-06 10:05:20|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|1
1746525930000|2025-05-06 10:05:30|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|1
1746525940000|2025-05-06 10:05:40|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|6
1746525950000|2025-05-06 10:05:50|||||||||6
1746525960000|2025-05-06 10:06:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|38
1746525970000|2025-05-06 10:06:10|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1746526020000|2025-05-06 10:07:00|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|9
1746526040000|2025-05-06 10:07:20|||||||||1
1746526050000|2025-05-06 10:07:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|14
1746526100000|2025-05-06 10:08:20|||||||||4
1746526110000|2025-05-06 10:08:30|||||||||1
1746526170000|2025-05-06 10:09:30|||||||||2
1746526190000|2025-05-06 10:09:50|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|12
1746526200000|2025-05-06 10:10:00|23.43|23.27|23.45|23.29|23.46|23.3|23.43|23.27|7
1746526210000|2025-05-06 10:10:10|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|0
1746526220000|2025-05-06 10:10:20|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|2
1746526350000|2025-05-06 10:12:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|18
1746526370000|2025-05-06 10:12:50|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|0
1746526390000|2025-05-06 10:13:10|||||||||8
1746526450000|2025-05-06 10:14:10|||||||||5
1746526530000|2025-05-06 10:15:30|||||||||1
1746526540000|2025-05-06 10:15:40|23.41|23.25|23.4|23.24|23.42|23.26|23.4|23.24|4
1746526610000|2025-05-06 10:16:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746526620000|2025-05-06 10:17:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746526690000|2025-05-06 10:18:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|31
1746526700000|2025-05-06 10:18:20|||||||||1
1746526730000|2025-05-06 10:18:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746526850000|2025-05-06 10:20:50|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|9
1746526870000|2025-05-06 10:21:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746526880000|2025-05-06 10:21:20|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|0
1746526890000|2025-05-06 10:21:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746526900000|2025-05-06 10:21:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746526910000|2025-05-06 10:21:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|1
1746526920000|2025-05-06 10:22:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1746527030000|2025-05-06 10:23:50|||||||||1
1746527090000|2025-05-06 10:24:50|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1746527100000|2025-05-06 10:25:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746527110000|2025-05-06 10:25:10|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|0
1746527200000|2025-05-06 10:26:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|6
1746527220000|2025-05-06 10:27:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746527240000|2025-05-06 10:27:20|||||||||1
1746527250000|2025-05-06 10:27:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|13
1746527270000|2025-05-06 10:27:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|2
1746527280000|2025-05-06 10:28:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746527340000|2025-05-06 10:29:00|||||||||2
1746527370000|2025-05-06 10:29:30|||||||||2
1746527450000|2025-05-06 10:30:50|||||||||1
1746527490000|2025-05-06 10:31:30|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|3
1746527560000|2025-05-06 10:32:40|||||||||1
1746527600000|2025-05-06 10:33:20|||||||||1
1746527610000|2025-05-06 10:33:30|||||||||1
1746527660000|2025-05-06 10:34:20|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1746527710000|2025-05-06 10:35:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|34
1746527760000|2025-05-06 10:36:00|||||||||1
1746527800000|2025-05-06 10:36:40|||||||||1
1746527810000|2025-05-06 10:36:50|||||||||2
1746527840000|2025-05-06 10:37:20|||||||||2
1746528020000|2025-05-06 10:40:20|||||||||4
1746528030000|2025-05-06 10:40:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746528040000|2025-05-06 10:40:40|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|3
1746528080000|2025-05-06 10:41:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|4
1746528090000|2025-05-06 10:41:30|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|2
1746528100000|2025-05-06 10:41:40|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|0
1746528730000|2025-05-06 10:52:10|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|4
1746528740000|2025-05-06 10:52:20|||||||||1
1746528780000|2025-05-06 10:53:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|13
1746528790000|2025-05-06 10:53:10|||||||||1
1746528860000|2025-05-06 10:54:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|68
1746528870000|2025-05-06 10:54:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746528880000|2025-05-06 10:54:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746528900000|2025-05-06 10:55:00|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|2
1746528910000|2025-05-06 10:55:10|23.36|23.2|23.38|23.22|23.4|23.24|23.36|23.2|1
1746528920000|2025-05-06 10:55:20|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746529020000|2025-05-06 10:57:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746529030000|2025-05-06 10:57:10|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|0
1746529050000|2025-05-06 10:57:30|23.36|23.2|23.35|23.19|23.37|23.21|23.35|23.19|1
1746529060000|2025-05-06 10:57:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1746529080000|2025-05-06 10:58:00|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|0
1746529090000|2025-05-06 10:58:10|23.37|23.21|23.4|23.24|23.4|23.24|23.36|23.2|3
1746529100000|2025-05-06 10:58:20|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|1
1746529120000|2025-05-06 10:58:40|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|1
1746529130000|2025-05-06 10:58:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746529140000|2025-05-06 10:59:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|4
1746529160000|2025-05-06 10:59:20|||||||||1
1746529200000|2025-05-06 11:00:00|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|7
1746529220000|2025-05-06 11:00:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746529230000|2025-05-06 11:00:30|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746529270000|2025-05-06 11:01:10|||||||||2
1746529280000|2025-05-06 11:01:20|||||||||30
1746529290000|2025-05-06 11:01:30|||||||||1
1746529340000|2025-05-06 11:02:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746529350000|2025-05-06 11:02:30|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|0
1746529370000|2025-05-06 11:02:50|||||||||1
1746529390000|2025-05-06 11:03:10|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|7
1746529400000|2025-05-06 11:03:20|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1
1746529640000|2025-05-06 11:07:20|||||||||1
1746529950000|2025-05-06 11:12:30|||||||||1
1746530040000|2025-05-06 11:14:00|23.31|23.15|23.35|23.19|23.35|23.19|23.31|23.15|6
1746530050000|2025-05-06 11:14:10|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|1
1746530070000|2025-05-06 11:14:30|23.33|23.17|23.35|23.19|23.35|23.19|23.31|23.15|3
1746530080000|2025-05-06 11:14:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1
1746530100000|2025-05-06 11:15:00|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|1
1746530220000|2025-05-06 11:17:00|||||||||1
1746530280000|2025-05-06 11:18:00|||||||||1
1746530520000|2025-05-06 11:22:00|||||||||13
1746530530000|2025-05-06 11:22:10|23.37|23.21|23.4|23.24|23.4|23.24|23.37|23.21|6
1746530560000|2025-05-06 11:22:40|23.36|23.2|23.37|23.21|23.37|23.21|23.35|23.19|1
1746530590000|2025-05-06 11:23:10|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|66
1746530600000|2025-05-06 11:23:20|23.41|23.25|23.42|23.26|23.42|23.26|23.4|23.24|5
1746530610000|2025-05-06 11:23:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|5
1746530620000|2025-05-06 11:23:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1746530630000|2025-05-06 11:23:50|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746530640000|2025-05-06 11:24:00|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|3
1746530650000|2025-05-06 11:24:10|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|1
1746530690000|2025-05-06 11:24:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746530840000|2025-05-06 11:27:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1746530850000|2025-05-06 11:27:30|||||||||1
1746530870000|2025-05-06 11:27:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|20
1746530880000|2025-05-06 11:28:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|4
1746530890000|2025-05-06 11:28:10|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|2
1746530900000|2025-05-06 11:28:20|||||||||2
1746530910000|2025-05-06 11:28:30|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746530920000|2025-05-06 11:28:40|23.5|23.34|23.5|23.34|23.5|23.34|23.47|23.31|0
1746530940000|2025-05-06 11:29:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|1
1746530950000|2025-05-06 11:29:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746531050000|2025-05-06 11:30:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1746531060000|2025-05-06 11:31:00|23.48|23.32|23.47|23.31|23.5|23.34|23.47|23.31|0
1746531120000|2025-05-06 11:32:00|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746531170000|2025-05-06 11:32:50|23.46|23.3|23.46|23.3|23.47|23.31|23.45|23.29|2
1746531180000|2025-05-06 11:33:00|23.45|23.29|23.46|23.3|23.47|23.31|23.45|23.29|0
1746531190000|2025-05-06 11:33:10|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1746531200000|2025-05-06 11:33:20|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1746531210000|2025-05-06 11:33:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746531220000|2025-05-06 11:33:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746531230000|2025-05-06 11:33:50|||||||||1
1746531250000|2025-05-06 11:34:10|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|1
1746531260000|2025-05-06 11:34:20|23.46|23.3|23.46|23.3|23.46|23.3|23.45|23.29|0
1746531270000|2025-05-06 11:34:30|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|2
1746531280000|2025-05-06 11:34:40|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|0
1746531310000|2025-05-06 11:35:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746531320000|2025-05-06 11:35:20|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|0
1746531330000|2025-05-06 11:35:30|||||||||4
1746531340000|2025-05-06 11:35:40|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|5
1746531500000|2025-05-06 11:38:20|||||||||25
1746531550000|2025-05-06 11:39:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746531560000|2025-05-06 11:39:20|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746531570000|2025-05-06 11:39:30|23.41|23.25|23.42|23.26|23.42|23.26|23.4|23.24|0
1746531590000|2025-05-06 11:39:50|23.41|23.25|23.4|23.24|23.42|23.26|23.4|23.24|0
1746531600000|2025-05-06 11:40:00|23.42|23.26|23.42|23.26|23.42|23.26|23.41|23.25|1
1746531610000|2025-05-06 11:40:10|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|1
1746531660000|2025-05-06 11:41:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|1
1746531670000|2025-05-06 11:41:10|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1746531710000|2025-05-06 11:41:50|||||||||9
1746531800000|2025-05-06 11:43:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|5
1746531810000|2025-05-06 11:43:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|5
1746531820000|2025-05-06 11:43:40|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|7
1746531830000|2025-05-06 11:43:50|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746531860000|2025-05-06 11:44:20|23.41|23.25|23.47|23.31|23.47|23.31|23.4|23.24|11
1746531870000|2025-05-06 11:44:30|23.46|23.3|23.46|23.3|23.47|23.31|23.45|23.29|10
1746531880000|2025-05-06 11:44:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746531890000|2025-05-06 11:44:50|||||||||2
1746531900000|2025-05-06 11:45:00|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|20
1746531940000|2025-05-06 11:45:40|||||||||1
1746531960000|2025-05-06 11:46:00|||||||||1
1746531980000|2025-05-06 11:46:20|||||||||2
1746532010000|2025-05-06 11:46:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746532020000|2025-05-06 11:47:00|23.47|23.31|23.47|23.31|23.47|23.31|23.46|23.3|1
1746532050000|2025-05-06 11:47:30|||||||||3
1746532090000|2025-05-06 11:48:10|||||||||1
1746532100000|2025-05-06 11:48:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|6
1746532120000|2025-05-06 11:48:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|1
1746532180000|2025-05-06 11:49:40|||||||||14
1746532270000|2025-05-06 11:51:10|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|6
1746532290000|2025-05-06 11:51:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|37
1746532300000|2025-05-06 11:51:40|23.53|23.37|23.53|23.37|23.54|23.38|23.52|23.36|6
1746532310000|2025-05-06 11:51:50|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|7
1746532320000|2025-05-06 11:52:00|23.54|23.38|23.57|23.41|23.57|23.41|23.54|23.38|1
1746532330000|2025-05-06 11:52:10|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|2
1746532350000|2025-05-06 11:52:30|||||||||1
1746532420000|2025-05-06 11:53:40|||||||||4
1746532450000|2025-05-06 11:54:10|23.56|23.4|23.52|23.36|23.56|23.4|23.52|23.36|6
1746532460000|2025-05-06 11:54:20|23.53|23.37|23.52|23.36|23.57|23.41|23.52|23.36|2
1746532470000|2025-05-06 11:54:30|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746532480000|2025-05-06 11:54:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746532700000|2025-05-06 11:58:20|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|3
1746532710000|2025-05-06 11:58:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746532730000|2025-05-06 11:58:50|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|1
1746532780000|2025-05-06 11:59:40|||||||||1
1746532800000|2025-05-06 12:00:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1746532840000|2025-05-06 12:00:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746532920000|2025-05-06 12:02:00|||||||||1
1746532960000|2025-05-06 12:02:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746532980000|2025-05-06 12:03:00|23.45|23.29|23.45|23.29|23.45|23.29|23.43|23.27|0
1746533010000|2025-05-06 12:03:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1746533150000|2025-05-06 12:05:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746533190000|2025-05-06 12:06:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1746533200000|2025-05-06 12:06:40|||||||||2
1746533220000|2025-05-06 12:07:00|||||||||4
1746533360000|2025-05-06 12:09:20|||||||||5
1746533500000|2025-05-06 12:11:40|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|5
1746533510000|2025-05-06 12:11:50|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|1
1746533520000|2025-05-06 12:12:00|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|3
1746533530000|2025-05-06 12:12:10|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|1
1746533540000|2025-05-06 12:12:20|23.48|23.32|23.47|23.31|23.5|23.34|23.47|23.31|13
1746533580000|2025-05-06 12:13:00|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746533590000|2025-05-06 12:13:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746533800000|2025-05-06 12:16:40|||||||||1
1746533940000|2025-05-06 12:19:00|||||||||3
1746533980000|2025-05-06 12:19:40|||||||||2
1746534100000|2025-05-06 12:21:40|||||||||1
1746534200000|2025-05-06 12:23:20|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|3
1746534220000|2025-05-06 12:23:40|||||||||7
1746534440000|2025-05-06 12:27:20|||||||||5
1746534450000|2025-05-06 12:27:30|23.46|23.3|23.46|23.3|23.47|23.31|23.45|23.29|23
1746534460000|2025-05-06 12:27:40|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|3
1746534470000|2025-05-06 12:27:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|7
1746534500000|2025-05-06 12:28:20|||||||||17
1746534530000|2025-05-06 12:28:50|||||||||6
1746534540000|2025-05-06 12:29:00|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|36
1746534550000|2025-05-06 12:29:10|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|3
1746534570000|2025-05-06 12:29:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746534580000|2025-05-06 12:29:40|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|0
1746534590000|2025-05-06 12:29:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746534610000|2025-05-06 12:30:10|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|5
1746534620000|2025-05-06 12:30:20|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|2
1746534630000|2025-05-06 12:30:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746534640000|2025-05-06 12:30:40|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|6
1746534670000|2025-05-06 12:31:10|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|4
1746534700000|2025-05-06 12:31:40|||||||||1
1746534740000|2025-05-06 12:32:20|||||||||1
1746534770000|2025-05-06 12:32:50|||||||||1
1746534820000|2025-05-06 12:33:40|||||||||1
1746534830000|2025-05-06 12:33:50|||||||||5
1746534850000|2025-05-06 12:34:10|||||||||1
1746534890000|2025-05-06 12:34:50|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|34
1746534900000|2025-05-06 12:35:00|23.53|23.37|23.57|23.41|23.57|23.41|23.52|23.36|5
1746534910000|2025-05-06 12:35:10|||||||||7
1746534930000|2025-05-06 12:35:30|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|97
1746534940000|2025-05-06 12:35:40|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|1
1746534950000|2025-05-06 12:35:50|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746534960000|2025-05-06 12:36:00|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746534970000|2025-05-06 12:36:10|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|0
1746535020000|2025-05-06 12:37:00|||||||||1
1746535030000|2025-05-06 12:37:10|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746535110000|2025-05-06 12:38:30|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|15
1746535180000|2025-05-06 12:39:40|||||||||1
1746535190000|2025-05-06 12:39:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|2
1746535240000|2025-05-06 12:40:40|||||||||2
1746535350000|2025-05-06 12:42:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|23
1746535370000|2025-05-06 12:42:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|12
1746535400000|2025-05-06 12:43:20|||||||||1
1746535410000|2025-05-06 12:43:30|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746535430000|2025-05-06 12:43:50|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|0
1746535440000|2025-05-06 12:44:00|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|0
1746535460000|2025-05-06 12:44:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746535480000|2025-05-06 12:44:40|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746535490000|2025-05-06 12:44:50|||||||||4
1746535500000|2025-05-06 12:45:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746535520000|2025-05-06 12:45:20|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|1
1746535550000|2025-05-06 12:45:50|||||||||3
1746535580000|2025-05-06 12:46:20|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746535590000|2025-05-06 12:46:30|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746535620000|2025-05-06 12:47:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746535630000|2025-05-06 12:47:10|||||||||1
1746535640000|2025-05-06 12:47:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|2
1746535670000|2025-05-06 12:47:50|||||||||2
1746535730000|2025-05-06 12:48:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|25
1746535740000|2025-05-06 12:49:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746535750000|2025-05-06 12:49:10|23.47|23.31|23.47|23.31|23.48|23.32|23.46|23.3|8
1746535760000|2025-05-06 12:49:20|23.46|23.3|23.48|23.32|23.5|23.34|23.46|23.3|1
1746535770000|2025-05-06 12:49:30|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|1
1746535780000|2025-05-06 12:49:40|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746535790000|2025-05-06 12:49:50|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746535800000|2025-05-06 12:50:00|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|1
1746535810000|2025-05-06 12:50:10|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746535840000|2025-05-06 12:50:40|23.48|23.32|23.5|23.34|23.5|23.34|23.46|23.3|3
1746535920000|2025-05-06 12:52:00|||||||||1
1746535990000|2025-05-06 12:53:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|6
1746536000000|2025-05-06 12:53:20|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|0
1746536010000|2025-05-06 12:53:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1746536020000|2025-05-06 12:53:40|||||||||1
1746536030000|2025-05-06 12:53:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746536050000|2025-05-06 12:54:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746536110000|2025-05-06 12:55:10|||||||||2
1746536130000|2025-05-06 12:55:30|||||||||2
1746536140000|2025-05-06 12:55:40|||||||||7
1746536150000|2025-05-06 12:55:50|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|12
1746536170000|2025-05-06 12:56:10|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|29
1746536200000|2025-05-06 12:56:40|||||||||5
1746536220000|2025-05-06 12:57:00|||||||||3
1746536250000|2025-05-06 12:57:30|||||||||2
1746536270000|2025-05-06 12:57:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|24
1746536290000|2025-05-06 12:58:10|||||||||2
1746536320000|2025-05-06 12:58:40|||||||||3
1746536330000|2025-05-06 12:58:50|||||||||1
1746536340000|2025-05-06 12:59:00|||||||||2
1746536370000|2025-05-06 12:59:30|||||||||3
1746536430000|2025-05-06 13:00:30|||||||||2
1746536530000|2025-05-06 13:02:10|||||||||19
1746536550000|2025-05-06 13:02:30|||||||||38
1746536560000|2025-05-06 13:02:40|||||||||3
1746536580000|2025-05-06 13:03:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|5
1746536600000|2025-05-06 13:03:20|||||||||7
1746536620000|2025-05-06 13:03:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746536690000|2025-05-06 13:04:50|||||||||1
1746536700000|2025-05-06 13:05:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|2
1746536710000|2025-05-06 13:05:10|23.46|23.3|23.47|23.31|23.5|23.34|23.45|23.29|0
1746536720000|2025-05-06 13:05:20|23.48|23.32|23.47|23.31|23.5|23.34|23.46|23.3|2
1746536740000|2025-05-06 13:05:40|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746536790000|2025-05-06 13:06:30|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746536840000|2025-05-06 13:07:20|||||||||2
1746536850000|2025-05-06 13:07:30|||||||||2
1746536870000|2025-05-06 13:07:50|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|44
1746536900000|2025-05-06 13:08:20|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|1
1746537010000|2025-05-06 13:10:10|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|1
1746537020000|2025-05-06 13:10:20|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|3
1746537030000|2025-05-06 13:10:30|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|37
1746537070000|2025-05-06 13:11:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746537090000|2025-05-06 13:11:30|||||||||1
1746537100000|2025-05-06 13:11:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746537150000|2025-05-06 13:12:30|||||||||1
1746537170000|2025-05-06 13:12:50|||||||||1
1746537230000|2025-05-06 13:13:50|||||||||22
1746537240000|2025-05-06 13:14:00|||||||||1
1746537260000|2025-05-06 13:14:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|17
1746537270000|2025-05-06 13:14:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746537360000|2025-05-06 13:16:00|||||||||1
1746537370000|2025-05-06 13:16:10|||||||||6
1746537380000|2025-05-06 13:16:20|||||||||1
1746537400000|2025-05-06 13:16:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746537420000|2025-05-06 13:17:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746537430000|2025-05-06 13:17:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746537450000|2025-05-06 13:17:30|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|0
1746537460000|2025-05-06 13:17:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746537470000|2025-05-06 13:17:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746537480000|2025-05-06 13:18:00|||||||||1
1746537490000|2025-05-06 13:18:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|60
1746537500000|2025-05-06 13:18:20|||||||||8
1746537520000|2025-05-06 13:18:40|||||||||1
1746537530000|2025-05-06 13:18:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|1
1746537570000|2025-05-06 13:19:30|||||||||1
1746537580000|2025-05-06 13:19:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|1
1746537610000|2025-05-06 13:20:10|||||||||2
1746537630000|2025-05-06 13:20:30|||||||||3
1746537680000|2025-05-06 13:21:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746537710000|2025-05-06 13:21:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|17
1746537730000|2025-05-06 13:22:10|||||||||69
1746537750000|2025-05-06 13:22:30|||||||||8
1746537820000|2025-05-06 13:23:40|||||||||1
1746537840000|2025-05-06 13:24:00|||||||||1
1746537910000|2025-05-06 13:25:10|||||||||47
1746538030000|2025-05-06 13:27:10|23.59|23.43|23.59|23.43|23.62|23.46|23.59|23.43|39
1746538070000|2025-05-06 13:27:50|||||||||1
1746538080000|2025-05-06 13:28:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|28
1746538090000|2025-05-06 13:28:10|||||||||8
1746538130000|2025-05-06 13:28:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746538140000|2025-05-06 13:29:00|23.62|23.46|23.59|23.43|23.62|23.46|23.59|23.43|1
1746538160000|2025-05-06 13:29:20|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|44
1746538170000|2025-05-06 13:29:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|1
1746538180000|2025-05-06 13:29:40|||||||||4
1746538190000|2025-05-06 13:29:50|||||||||30
1746538200000|2025-05-06 13:30:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|193
1746538210000|2025-05-06 13:30:10|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|146
1746538220000|2025-05-06 13:30:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|118
1746538230000|2025-05-06 13:30:30|23.53|23.37|23.57|23.41|23.57|23.41|23.52|23.36|2
1746538240000|2025-05-06 13:30:40|23.55|23.39|23.57|23.41|23.57|23.41|23.53|23.37|41
1746538250000|2025-05-06 13:30:50|||||||||16
1746538260000|2025-05-06 13:31:00|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|30
1746538270000|2025-05-06 13:31:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746538280000|2025-05-06 13:31:20|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|5
1746538290000|2025-05-06 13:31:30|||||||||1
1746538300000|2025-05-06 13:31:40|||||||||15
1746538330000|2025-05-06 13:32:10|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|63
1746538340000|2025-05-06 13:32:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|29
1746538350000|2025-05-06 13:32:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|37
1746538360000|2025-05-06 13:32:40|23.45|23.29|23.45|23.29|23.47|23.31|23.45|23.29|8
1746538370000|2025-05-06 13:32:50|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|78
1746538380000|2025-05-06 13:33:00|||||||||42
1746538390000|2025-05-06 13:33:10|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|23
1746538400000|2025-05-06 13:33:20|||||||||10
1746538410000|2025-05-06 13:33:30|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|91
1746538420000|2025-05-06 13:33:40|23.5|23.34|23.47|23.31|23.52|23.36|23.47|23.31|33
1746538430000|2025-05-06 13:33:50|||||||||21
1746538440000|2025-05-06 13:34:00|23.45|23.29|23.45|23.29|23.47|23.31|23.45|23.29|24
1746538450000|2025-05-06 13:34:10|23.47|23.31|23.47|23.31|23.47|23.31|23.45|23.29|21
1746538460000|2025-05-06 13:34:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|10
1746538470000|2025-05-06 13:34:30|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|10
1746538480000|2025-05-06 13:34:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746538490000|2025-05-06 13:34:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746538500000|2025-05-06 13:35:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|0
1746538510000|2025-05-06 13:35:10|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|0
1746538520000|2025-05-06 13:35:20|23.45|23.29|23.45|23.29|23.45|23.29|23.42|23.26|5
1746538530000|2025-05-06 13:35:30|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|62
1746538540000|2025-05-06 13:35:40|||||||||2
1746538550000|2025-05-06 13:35:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|13
1746538560000|2025-05-06 13:36:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|39
1746538570000|2025-05-06 13:36:10|||||||||41
1746538600000|2025-05-06 13:36:40|||||||||3
1746538620000|2025-05-06 13:37:00|||||||||23
1746538630000|2025-05-06 13:37:10|||||||||37
1746538640000|2025-05-06 13:37:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|7
1746538650000|2025-05-06 13:37:30|||||||||1
1746538660000|2025-05-06 13:37:40|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|112
1746538670000|2025-05-06 13:37:50|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|16
1746538680000|2025-05-06 13:38:00|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|18
1746538690000|2025-05-06 13:38:10|||||||||9
1746538700000|2025-05-06 13:38:20|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|7
1746538730000|2025-05-06 13:38:50|||||||||7
1746538740000|2025-05-06 13:39:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|25
1746538750000|2025-05-06 13:39:10|||||||||7
1746538760000|2025-05-06 13:39:20|||||||||1
1746538780000|2025-05-06 13:39:40|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|70
1746538790000|2025-05-06 13:39:50|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|20
1746538800000|2025-05-06 13:40:00|||||||||1
1746538810000|2025-05-06 13:40:10|23.48|23.32|23.52|23.36|23.52|23.36|23.48|23.32|29
1746538820000|2025-05-06 13:40:20|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|12
1746538830000|2025-05-06 13:40:30|||||||||7
1746538840000|2025-05-06 13:40:40|||||||||1
1746538850000|2025-05-06 13:40:50|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|14
1746538860000|2025-05-06 13:41:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|4
1746538880000|2025-05-06 13:41:20|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|36
1746538890000|2025-05-06 13:41:30|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|2
1746538900000|2025-05-06 13:41:40|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|27
1746538910000|2025-05-06 13:41:50|||||||||2
1746538920000|2025-05-06 13:42:00|||||||||5
1746538930000|2025-05-06 13:42:10|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|24
1746538940000|2025-05-06 13:42:20|||||||||5
1746538950000|2025-05-06 13:42:30|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|5
1746538960000|2025-05-06 13:42:40|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|1
1746538970000|2025-05-06 13:42:50|||||||||1
1746538980000|2025-05-06 13:43:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|138
1746538990000|2025-05-06 13:43:10|||||||||14
1746539010000|2025-05-06 13:43:30|||||||||1
1746539020000|2025-05-06 13:43:40|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|16
1746539030000|2025-05-06 13:43:50|||||||||1
1746539040000|2025-05-06 13:44:00|||||||||7
1746539050000|2025-05-06 13:44:10|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|6
1746539060000|2025-05-06 13:44:20|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|8
1746539070000|2025-05-06 13:44:30|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|28
1746539080000|2025-05-06 13:44:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|4
1746539090000|2025-05-06 13:44:50|||||||||2
1746539100000|2025-05-06 13:45:00|23.55|23.39|23.52|23.36|23.56|23.4|23.52|23.36|48
1746539110000|2025-05-06 13:45:10|23.55|23.39|23.57|23.41|23.57|23.41|23.53|23.37|1
1746539120000|2025-05-06 13:45:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|8
1746539140000|2025-05-06 13:45:40|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|64
1746539150000|2025-05-06 13:45:50|23.52|23.36|23.52|23.36|23.55|23.39|23.52|23.36|8
1746539160000|2025-05-06 13:46:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|20
1746539170000|2025-05-06 13:46:10|||||||||2
1746539180000|2025-05-06 13:46:20|||||||||3
1746539190000|2025-05-06 13:46:30|||||||||7
1746539220000|2025-05-06 13:47:00|23.62|23.46|23.62|23.46|23.62|23.46|23.58|23.42|10
1746539230000|2025-05-06 13:47:10|||||||||7
1746539240000|2025-05-06 13:47:20|||||||||49
1746539260000|2025-05-06 13:47:40|||||||||3
1746539270000|2025-05-06 13:47:50|||||||||1
1746539280000|2025-05-06 13:48:00|||||||||2
1746539290000|2025-05-06 13:48:10|||||||||54
1746539300000|2025-05-06 13:48:20|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|45
1746539310000|2025-05-06 13:48:30|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|5
1746539320000|2025-05-06 13:48:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|6
1746539330000|2025-05-06 13:48:50|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|29
1746539340000|2025-05-06 13:49:00|||||||||5
1746539350000|2025-05-06 13:49:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|6
1746539360000|2025-05-06 13:49:20|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|11
1746539370000|2025-05-06 13:49:30|||||||||35
1746539380000|2025-05-06 13:49:40|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|21
1746539390000|2025-05-06 13:49:50|||||||||2
1746539400000|2025-05-06 13:50:00|23.7|23.54|23.7|23.54|23.7|23.54|23.68|23.52|30
1746539410000|2025-05-06 13:50:10|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|11
1746539420000|2025-05-06 13:50:20|||||||||3
1746539430000|2025-05-06 13:50:30|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|16
1746539440000|2025-05-06 13:50:40|||||||||36
1746539450000|2025-05-06 13:50:50|||||||||1
1746539460000|2025-05-06 13:51:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|70
1746539470000|2025-05-06 13:51:10|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|47
1746539480000|2025-05-06 13:51:20|||||||||27
1746539490000|2025-05-06 13:51:30|23.79|23.63|23.84|23.68|23.84|23.68|23.77|23.61|80
1746539500000|2025-05-06 13:51:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|15
1746539510000|2025-05-06 13:51:50|23.8|23.64|23.82|23.66|23.82|23.66|23.77|23.61|152
1746539520000|2025-05-06 13:52:00|23.8|23.64|23.8|23.64|23.82|23.66|23.77|23.61|22
1746539530000|2025-05-06 13:52:10|23.81|23.65|23.82|23.66|23.82|23.66|23.77|23.61|14
1746539540000|2025-05-06 13:52:20|||||||||2
1746539550000|2025-05-06 13:52:30|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|15
1746539560000|2025-05-06 13:52:40|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|24
1746539570000|2025-05-06 13:52:50|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|30
1746539580000|2025-05-06 13:53:00|23.81|23.65|23.8|23.64|23.82|23.66|23.8|23.64|19
1746539600000|2025-05-06 13:53:20|||||||||3
1746539610000|2025-05-06 13:53:30|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|98
1746539620000|2025-05-06 13:53:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1746539630000|2025-05-06 13:53:50|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|26
1746539640000|2025-05-06 13:54:00|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|11
1746539650000|2025-05-06 13:54:10|||||||||6
1746539660000|2025-05-06 13:54:20|23.87|23.71|23.87|23.71|23.87|23.71|23.82|23.66|31
1746539670000|2025-05-06 13:54:30|||||||||2
1746539680000|2025-05-06 13:54:40|||||||||1
1746539700000|2025-05-06 13:55:00|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|25
1746539710000|2025-05-06 13:55:10|||||||||3
1746539720000|2025-05-06 13:55:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|44
1746539730000|2025-05-06 13:55:30|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|22
1746539750000|2025-05-06 13:55:50|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|5
1746539760000|2025-05-06 13:56:00|23.84|23.68|23.82|23.66|23.87|23.71|23.82|23.66|128
1746539770000|2025-05-06 13:56:10|23.8|23.64|23.8|23.64|23.8|23.64|23.77|23.61|22
1746539780000|2025-05-06 13:56:20|23.77|23.61|23.73|23.57|23.77|23.61|23.73|23.57|70
1746539790000|2025-05-06 13:56:30|23.7|23.54|23.75|23.59|23.75|23.59|23.68|23.52|79
1746539800000|2025-05-06 13:56:40|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|18
1746539810000|2025-05-06 13:56:50|||||||||2
1746539820000|2025-05-06 13:57:00|||||||||6
1746539830000|2025-05-06 13:57:10|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|24
1746539840000|2025-05-06 13:57:20|||||||||2
1746539850000|2025-05-06 13:57:30|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|6
1746539860000|2025-05-06 13:57:40|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|4
1746539870000|2025-05-06 13:57:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|3
1746539880000|2025-05-06 13:58:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|6
1746539890000|2025-05-06 13:58:10|||||||||2
1746539900000|2025-05-06 13:58:20|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|29
1746539910000|2025-05-06 13:58:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|5
1746539920000|2025-05-06 13:58:40|23.74|23.58|23.73|23.57|23.75|23.59|23.7|23.54|16
1746539930000|2025-05-06 13:58:50|23.72|23.56|23.75|23.59|23.75|23.59|23.7|23.54|5
1746539940000|2025-05-06 13:59:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|17
1746539950000|2025-05-06 13:59:10|||||||||7
1746539960000|2025-05-06 13:59:20|||||||||1
1746539980000|2025-05-06 13:59:40|||||||||14
1746539990000|2025-05-06 13:59:50|||||||||4
1746540000000|2025-05-06 14:00:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|11
1746540010000|2025-05-06 14:00:10|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|4
1746540020000|2025-05-06 14:00:20|||||||||9
1746540030000|2025-05-06 14:00:30|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|43
1746540040000|2025-05-06 14:00:40|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|11
1746540050000|2025-05-06 14:00:50|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|7
1746540060000|2025-05-06 14:01:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|8
1746540070000|2025-05-06 14:01:10|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1746540080000|2025-05-06 14:01:20|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|2
1746540090000|2025-05-06 14:01:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|37
1746540100000|2025-05-06 14:01:40|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|1
1746540110000|2025-05-06 14:01:50|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|1
1746540120000|2025-05-06 14:02:00|23.67|23.51|23.67|23.51|23.7|23.54|23.67|23.51|6
1746540130000|2025-05-06 14:02:10|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|29
1746540140000|2025-05-06 14:02:20|||||||||9
1746540150000|2025-05-06 14:02:30|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|15
1746540160000|2025-05-06 14:02:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|87
1746540170000|2025-05-06 14:02:50|||||||||1
1746540180000|2025-05-06 14:03:00|||||||||5
1746540190000|2025-05-06 14:03:10|||||||||6
1746540200000|2025-05-06 14:03:20|||||||||6
1746540210000|2025-05-06 14:03:30|||||||||6
1746540220000|2025-05-06 14:03:40|||||||||1
1746540230000|2025-05-06 14:03:50|23.69|23.53|23.65|23.49|23.7|23.54|23.65|23.49|57
1746540240000|2025-05-06 14:04:00|23.7|23.54|23.68|23.52|23.7|23.54|23.65|23.49|18
1746540250000|2025-05-06 14:04:10|23.65|23.49|23.65|23.49|23.66|23.5|23.65|23.49|35
1746540260000|2025-05-06 14:04:20|||||||||65
1746540270000|2025-05-06 14:04:30|||||||||12
1746540280000|2025-05-06 14:04:40|||||||||7
1746540290000|2025-05-06 14:04:50|||||||||7
1746540300000|2025-05-06 14:05:00|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|65
1746540310000|2025-05-06 14:05:10|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|54
1746540320000|2025-05-06 14:05:20|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|41
1746540330000|2025-05-06 14:05:30|||||||||9
1746540340000|2025-05-06 14:05:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|69
1746540350000|2025-05-06 14:05:50|23.55|23.39|23.55|23.39|23.55|23.39|23.53|23.37|12
1746540360000|2025-05-06 14:06:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|24
1746540370000|2025-05-06 14:06:10|||||||||4
1746540380000|2025-05-06 14:06:20|23.58|23.42|23.6|23.44|23.6|23.44|23.55|23.39|46
1746540390000|2025-05-06 14:06:30|||||||||10
1746540400000|2025-05-06 14:06:40|||||||||8
1746540410000|2025-05-06 14:06:50|||||||||8
1746540420000|2025-05-06 14:07:00|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|13
1746540430000|2025-05-06 14:07:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|15
1746540440000|2025-05-06 14:07:20|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|15
1746540450000|2025-05-06 14:07:30|23.62|23.46|23.6|23.44|23.63|23.47|23.6|23.44|31
1746540460000|2025-05-06 14:07:40|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|15
1746540470000|2025-05-06 14:07:50|23.63|23.47|23.6|23.44|23.63|23.47|23.6|23.44|34
1746540480000|2025-05-06 14:08:00|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|75
1746540490000|2025-05-06 14:08:10|||||||||4
1746540500000|2025-05-06 14:08:20|||||||||6
1746540510000|2025-05-06 14:08:30|||||||||12
1746540520000|2025-05-06 14:08:40|23.54|23.38|23.55|23.39|23.55|23.39|23.53|23.37|34
1746540530000|2025-05-06 14:08:50|23.54|23.38|23.53|23.37|23.55|23.39|23.53|23.37|25
1746540540000|2025-05-06 14:09:00|||||||||3
1746540550000|2025-05-06 14:09:10|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|43
1746540570000|2025-05-06 14:09:30|||||||||1
1746540580000|2025-05-06 14:09:40|23.52|23.36|23.5|23.34|23.52|23.36|23.48|23.32|5
1746540590000|2025-05-06 14:09:50|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|1
1746540600000|2025-05-06 14:10:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|35
1746540610000|2025-05-06 14:10:10|23.52|23.36|23.48|23.32|23.53|23.37|23.48|23.32|10
1746540620000|2025-05-06 14:10:20|||||||||5
1746540630000|2025-05-06 14:10:30|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|48
1746540650000|2025-05-06 14:10:50|||||||||1
1746540660000|2025-05-06 14:11:00|||||||||1
1746540670000|2025-05-06 14:11:10|||||||||5
1746540680000|2025-05-06 14:11:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|24
1746540690000|2025-05-06 14:11:30|23.5|23.34|23.52|23.36|23.53|23.37|23.5|23.34|42
1746540700000|2025-05-06 14:11:40|23.48|23.32|23.48|23.32|23.52|23.36|23.48|23.32|1
1746540710000|2025-05-06 14:11:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|32
1746540720000|2025-05-06 14:12:00|||||||||1
1746540730000|2025-05-06 14:12:10|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|15
1746540740000|2025-05-06 14:12:20|||||||||4
1746540750000|2025-05-06 14:12:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|10
1746540760000|2025-05-06 14:12:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|2
1746540770000|2025-05-06 14:12:50|||||||||17
1746540780000|2025-05-06 14:13:00|||||||||36
1746540790000|2025-05-06 14:13:10|||||||||2
1746540810000|2025-05-06 14:13:30|||||||||9
1746540820000|2025-05-06 14:13:40|||||||||16
1746540840000|2025-05-06 14:14:00|||||||||2
1746540850000|2025-05-06 14:14:10|||||||||8
1746540860000|2025-05-06 14:14:20|||||||||7
1746540870000|2025-05-06 14:14:30|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|31
1746540880000|2025-05-06 14:14:40|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|19
1746540890000|2025-05-06 14:14:50|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|17
1746540900000|2025-05-06 14:15:00|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|15
1746540910000|2025-05-06 14:15:10|23.5|23.34|23.52|23.36|23.52|23.36|23.48|23.32|16
1746540920000|2025-05-06 14:15:20|23.48|23.32|23.52|23.36|23.52|23.36|23.47|23.31|11
1746540930000|2025-05-06 14:15:30|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|2
1746540940000|2025-05-06 14:15:40|23.52|23.36|23.48|23.32|23.53|23.37|23.47|23.31|85
1746540950000|2025-05-06 14:15:50|23.52|23.36|23.48|23.32|23.52|23.36|23.47|23.31|42
1746540960000|2025-05-06 14:16:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|45
1746540970000|2025-05-06 14:16:10|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|32
1746540980000|2025-05-06 14:16:20|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|20
1746540990000|2025-05-06 14:16:30|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|17
1746541000000|2025-05-06 14:16:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|29
1746541010000|2025-05-06 14:16:50|23.47|23.31|23.43|23.27|23.47|23.31|23.42|23.26|8
1746541020000|2025-05-06 14:17:00|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|10
1746541030000|2025-05-06 14:17:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|20
1746541050000|2025-05-06 14:17:30|||||||||52
1746541060000|2025-05-06 14:17:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|9
1746541070000|2025-05-06 14:17:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|46
1746541080000|2025-05-06 14:18:00|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|3
1746541090000|2025-05-06 14:18:10|||||||||8
1746541100000|2025-05-06 14:18:20|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|8
1746541110000|2025-05-06 14:18:30|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|12
1746541120000|2025-05-06 14:18:40|||||||||5
1746541130000|2025-05-06 14:18:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|30
1746541140000|2025-05-06 14:19:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|15
1746541150000|2025-05-06 14:19:10|||||||||3
1746541170000|2025-05-06 14:19:30|||||||||3
1746541190000|2025-05-06 14:19:50|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|55
1746541200000|2025-05-06 14:20:00|||||||||13
1746541210000|2025-05-06 14:20:10|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|13
1746541220000|2025-05-06 14:20:20|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|74
1746541230000|2025-05-06 14:20:30|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|4
1746541240000|2025-05-06 14:20:40|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|59
1746541250000|2025-05-06 14:20:50|||||||||7
1746541260000|2025-05-06 14:21:00|||||||||6
1746541270000|2025-05-06 14:21:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1746541280000|2025-05-06 14:21:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|37
1746541290000|2025-05-06 14:21:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|24
1746541300000|2025-05-06 14:21:40|||||||||2
1746541310000|2025-05-06 14:21:50|||||||||7
1746541320000|2025-05-06 14:22:00|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|25
1746541330000|2025-05-06 14:22:10|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|17
1746541340000|2025-05-06 14:22:20|||||||||11
1746541350000|2025-05-06 14:22:30|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|11
1746541360000|2025-05-06 14:22:40|||||||||2
1746541370000|2025-05-06 14:22:50|||||||||10
1746541390000|2025-05-06 14:23:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|39
1746541400000|2025-05-06 14:23:20|23.33|23.17|23.33|23.17|23.35|23.19|23.33|23.17|14
1746541410000|2025-05-06 14:23:30|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|2
1746541420000|2025-05-06 14:23:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|12
1746541430000|2025-05-06 14:23:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1746541440000|2025-05-06 14:24:00|||||||||4
1746541450000|2025-05-06 14:24:10|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|38
1746541460000|2025-05-06 14:24:20|||||||||3
1746541480000|2025-05-06 14:24:40|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|40
1746541490000|2025-05-06 14:24:50|||||||||3
1746541510000|2025-05-06 14:25:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|11
1746541520000|2025-05-06 14:25:20|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|19
1746541540000|2025-05-06 14:25:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|24
1746541550000|2025-05-06 14:25:50|||||||||1
1746541560000|2025-05-06 14:26:00|||||||||6
1746541570000|2025-05-06 14:26:10|||||||||1
1746541590000|2025-05-06 14:26:30|||||||||8
1746541600000|2025-05-06 14:26:40|||||||||8
1746541610000|2025-05-06 14:26:50|||||||||4
1746541620000|2025-05-06 14:27:00|23.44|23.28|23.4|23.24|23.44|23.28|23.4|23.24|41
1746541630000|2025-05-06 14:27:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|17
1746541640000|2025-05-06 14:27:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|14
1746541650000|2025-05-06 14:27:30|||||||||4
1746541660000|2025-05-06 14:27:40|||||||||5
1746541670000|2025-05-06 14:27:50|||||||||27
1746541680000|2025-05-06 14:28:00|||||||||7
1746541690000|2025-05-06 14:28:10|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|23
1746541700000|2025-05-06 14:28:20|||||||||2
1746541710000|2025-05-06 14:28:30|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|4
1746541720000|2025-05-06 14:28:40|||||||||3
1746541730000|2025-05-06 14:28:50|||||||||1
1746541750000|2025-05-06 14:29:10|||||||||5
1746541760000|2025-05-06 14:29:20|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|11
1746541770000|2025-05-06 14:29:30|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|6
1746541780000|2025-05-06 14:29:40|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|11
1746541790000|2025-05-06 14:29:50|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|10
1746541800000|2025-05-06 14:30:00|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|8
1746541810000|2025-05-06 14:30:10|||||||||4
1746541820000|2025-05-06 14:30:20|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|56
1746541830000|2025-05-06 14:30:30|23.39|23.23|23.38|23.22|23.4|23.24|23.38|23.22|18
1746541840000|2025-05-06 14:30:40|23.4|23.24|23.39|23.23|23.4|23.24|23.38|23.22|22
1746541850000|2025-05-06 14:30:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|17
1746541860000|2025-05-06 14:31:00|||||||||2
1746541870000|2025-05-06 14:31:10|||||||||2
1746541880000|2025-05-06 14:31:20|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|13
1746541890000|2025-05-06 14:31:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1746541900000|2025-05-06 14:31:40|||||||||4
1746541910000|2025-05-06 14:31:50|23.4|23.24|23.4|23.24|23.43|23.27|23.4|23.24|6
1746541920000|2025-05-06 14:32:00|23.41|23.25|23.4|23.24|23.43|23.27|23.4|23.24|3
1746541930000|2025-05-06 14:32:10|23.41|23.25|23.4|23.24|23.43|23.27|23.4|23.24|0
1746541950000|2025-05-06 14:32:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|48
1746541960000|2025-05-06 14:32:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|6
1746541970000|2025-05-06 14:32:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746541990000|2025-05-06 14:33:10|||||||||1
1746542000000|2025-05-06 14:33:20|||||||||3
1746542010000|2025-05-06 14:33:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|22
1746542020000|2025-05-06 14:33:40|||||||||3
1746542030000|2025-05-06 14:33:50|||||||||17
1746542060000|2025-05-06 14:34:20|||||||||5
1746542080000|2025-05-06 14:34:40|||||||||21
1746542090000|2025-05-06 14:34:50|||||||||2
1746542100000|2025-05-06 14:35:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1746542110000|2025-05-06 14:35:10|||||||||2
1746542120000|2025-05-06 14:35:20|||||||||2
1746542130000|2025-05-06 14:35:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|21
1746542150000|2025-05-06 14:35:50|||||||||1
1746542170000|2025-05-06 14:36:10|||||||||6
1746542180000|2025-05-06 14:36:20|||||||||4
1746542190000|2025-05-06 14:36:30|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|28
1746542200000|2025-05-06 14:36:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746542210000|2025-05-06 14:36:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|60
1746542220000|2025-05-06 14:37:00|||||||||3
1746542230000|2025-05-06 14:37:10|||||||||3
1746542240000|2025-05-06 14:37:20|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|22
1746542250000|2025-05-06 14:37:30|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|18
1746542270000|2025-05-06 14:37:50|||||||||1
1746542280000|2025-05-06 14:38:00|23.39|23.23|23.38|23.22|23.4|23.24|23.38|23.22|9
1746542290000|2025-05-06 14:38:10|23.35|23.19|23.39|23.23|23.39|23.23|23.35|23.19|11
1746542300000|2025-05-06 14:38:20|23.38|23.22|23.4|23.24|23.4|23.24|23.36|23.2|1
1746542330000|2025-05-06 14:38:50|||||||||4
1746542350000|2025-05-06 14:39:10|||||||||1
1746542370000|2025-05-06 14:39:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|13
1746542390000|2025-05-06 14:39:50|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|8
1746542410000|2025-05-06 14:40:10|23.38|23.22|23.36|23.2|23.38|23.22|23.35|23.19|1
1746542420000|2025-05-06 14:40:20|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|0
1746542440000|2025-05-06 14:40:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|82
1746542450000|2025-05-06 14:40:50|23.38|23.22|23.38|23.22|23.38|23.22|23.35|23.19|47
1746542460000|2025-05-06 14:41:00|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|7
1746542470000|2025-05-06 14:41:10|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|6
1746542480000|2025-05-06 14:41:20|||||||||1
1746542510000|2025-05-06 14:41:50|||||||||1
1746542520000|2025-05-06 14:42:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|4
1746542530000|2025-05-06 14:42:10|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|4
1746542540000|2025-05-06 14:42:20|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|6
1746542550000|2025-05-06 14:42:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|2
1746542560000|2025-05-06 14:42:40|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|1
1746542570000|2025-05-06 14:42:50|||||||||1
1746542580000|2025-05-06 14:43:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1746542600000|2025-05-06 14:43:20|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|2
1746542610000|2025-05-06 14:43:30|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|0
1746542620000|2025-05-06 14:43:40|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|3
1746542630000|2025-05-06 14:43:50|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|0
1746542640000|2025-05-06 14:44:00|||||||||15
1746542660000|2025-05-06 14:44:20|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|6
1746542680000|2025-05-06 14:44:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1746542690000|2025-05-06 14:44:50|||||||||4
1746542700000|2025-05-06 14:45:00|||||||||2
1746542720000|2025-05-06 14:45:20|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|27
1746542730000|2025-05-06 14:45:30|||||||||2
1746542740000|2025-05-06 14:45:40|||||||||4
1746542750000|2025-05-06 14:45:50|||||||||5
1746542760000|2025-05-06 14:46:00|||||||||2
1746542770000|2025-05-06 14:46:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|10
1746542780000|2025-05-06 14:46:20|||||||||20
1746542790000|2025-05-06 14:46:30|||||||||53
1746542810000|2025-05-06 14:46:50|||||||||10
1746542820000|2025-05-06 14:47:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|12
1746542830000|2025-05-06 14:47:10|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|11
1746542840000|2025-05-06 14:47:20|23.29|23.13|23.28|23.12|23.32|23.16|23.28|23.12|2
1746542850000|2025-05-06 14:47:30|||||||||1
1746542870000|2025-05-06 14:47:50|23.31|23.15|23.33|23.17|23.33|23.17|23.28|23.12|17
1746542880000|2025-05-06 14:48:00|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|5
1746542900000|2025-05-06 14:48:20|||||||||1
1746542910000|2025-05-06 14:48:30|||||||||1
1746542930000|2025-05-06 14:48:50|||||||||2
1746542940000|2025-05-06 14:49:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|17
1746542960000|2025-05-06 14:49:20|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|33
1746542970000|2025-05-06 14:49:30|||||||||1
1746542990000|2025-05-06 14:49:50|||||||||1
1746543000000|2025-05-06 14:50:00|||||||||1
1746543010000|2025-05-06 14:50:10|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|6
1746543020000|2025-05-06 14:50:20|23.36|23.2|23.38|23.22|23.38|23.22|23.35|23.19|3
1746543030000|2025-05-06 14:50:30|||||||||4
1746543040000|2025-05-06 14:50:40|||||||||1
1746543050000|2025-05-06 14:50:50|23.36|23.2|23.39|23.23|23.4|23.24|23.36|23.2|45
1746543060000|2025-05-06 14:51:00|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|4
1746543070000|2025-05-06 14:51:10|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|3
1746543080000|2025-05-06 14:51:20|||||||||1
1746543090000|2025-05-06 14:51:30|||||||||1
1746543110000|2025-05-06 14:51:50|||||||||4
1746543120000|2025-05-06 14:52:00|||||||||1
1746543140000|2025-05-06 14:52:20|23.43|23.27|23.43|23.27|23.43|23.27|23.4|23.24|0
1746543150000|2025-05-06 14:52:30|23.41|23.25|23.4|23.24|23.43|23.27|23.4|23.24|1
1746543160000|2025-05-06 14:52:40|||||||||3
1746543170000|2025-05-06 14:52:50|23.43|23.27|23.41|23.25|23.43|23.27|23.4|23.24|1
1746543180000|2025-05-06 14:53:00|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|4
1746543190000|2025-05-06 14:53:10|||||||||5
1746543200000|2025-05-06 14:53:20|||||||||1
1746543210000|2025-05-06 14:53:30|||||||||2
1746543220000|2025-05-06 14:53:40|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|41
1746543230000|2025-05-06 14:53:50|23.39|23.23|23.38|23.22|23.4|23.24|23.38|23.22|30
1746543240000|2025-05-06 14:54:00|||||||||1
1746543270000|2025-05-06 14:54:30|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|2
1746543280000|2025-05-06 14:54:40|||||||||2
1746543290000|2025-05-06 14:54:50|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|1
1746543300000|2025-05-06 14:55:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|4
1746543310000|2025-05-06 14:55:10|23.36|23.2|23.35|23.19|23.38|23.22|23.35|23.19|0
1746543330000|2025-05-06 14:55:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|4
1746543340000|2025-05-06 14:55:40|||||||||5
1746543350000|2025-05-06 14:55:50|||||||||2
1746543360000|2025-05-06 14:56:00|||||||||8
1746543380000|2025-05-06 14:56:20|||||||||1
1746543390000|2025-05-06 14:56:30|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|2
1746543400000|2025-05-06 14:56:40|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|8
1746543420000|2025-05-06 14:57:00|||||||||1
1746543430000|2025-05-06 14:57:10|23.3|23.14|23.33|23.17|23.33|23.17|23.28|23.12|39
1746543440000|2025-05-06 14:57:20|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|0
1746543450000|2025-05-06 14:57:30|||||||||2
1746543470000|2025-05-06 14:57:50|||||||||1
1746543480000|2025-05-06 14:58:00|||||||||1
1746543490000|2025-05-06 14:58:10|23.29|23.13|23.28|23.12|23.33|23.17|23.28|23.12|37
1746543500000|2025-05-06 14:58:20|23.33|23.17|23.33|23.17|23.33|23.17|23.31|23.15|10
1746543510000|2025-05-06 14:58:30|||||||||2
1746543540000|2025-05-06 14:59:00|||||||||6
1746543550000|2025-05-06 14:59:10|||||||||1
1746543560000|2025-05-06 14:59:20|||||||||1
1746543570000|2025-05-06 14:59:30|||||||||2
1746543580000|2025-05-06 14:59:40|||||||||3
1746543590000|2025-05-06 14:59:50|||||||||3
1746543600000|2025-05-06 15:00:00|||||||||8
1746543610000|2025-05-06 15:00:10|||||||||2
1746543620000|2025-05-06 15:00:20|23.31|23.15|23.31|23.15|23.33|23.17|23.29|23.13|13
1746543630000|2025-05-06 15:00:30|||||||||2
1746543640000|2025-05-06 15:00:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1746543650000|2025-05-06 15:00:50|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|3
1746543660000|2025-05-06 15:01:00|||||||||3
1746543670000|2025-05-06 15:01:10|||||||||5
1746543680000|2025-05-06 15:01:20|||||||||1
1746543690000|2025-05-06 15:01:30|||||||||5
1746543700000|2025-05-06 15:01:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|16
1746543710000|2025-05-06 15:01:50|||||||||5
1746543720000|2025-05-06 15:02:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|38
1746543730000|2025-05-06 15:02:10|||||||||6
1746543740000|2025-05-06 15:02:20|||||||||7
1746543750000|2025-05-06 15:02:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|28
1746543760000|2025-05-06 15:02:40|||||||||11
1746543770000|2025-05-06 15:02:50|||||||||7
1746543780000|2025-05-06 15:03:00|||||||||6
1746543790000|2025-05-06 15:03:10|||||||||13
1746543800000|2025-05-06 15:03:20|||||||||4
1746543810000|2025-05-06 15:03:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|12
1746543820000|2025-05-06 15:03:40|||||||||3
1746543830000|2025-05-06 15:03:50|||||||||4
1746543840000|2025-05-06 15:04:00|||||||||5
1746543850000|2025-05-06 15:04:10|||||||||4
1746543860000|2025-05-06 15:04:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|6
1746543870000|2025-05-06 15:04:30|||||||||4
1746543880000|2025-05-06 15:04:40|||||||||5
1746543890000|2025-05-06 15:04:50|||||||||5
1746543900000|2025-05-06 15:05:00|||||||||3
1746543910000|2025-05-06 15:05:10|||||||||4
1746543920000|2025-05-06 15:05:20|||||||||7
1746543930000|2025-05-06 15:05:30|||||||||8
1746543940000|2025-05-06 15:05:40|||||||||7
1746543950000|2025-05-06 15:05:50|||||||||5
1746543960000|2025-05-06 15:06:00|||||||||7
1746543970000|2025-05-06 15:06:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|9
1746543980000|2025-05-06 15:06:20|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|7
1746543990000|2025-05-06 15:06:30|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|3
1746544000000|2025-05-06 15:06:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746544010000|2025-05-06 15:06:50|||||||||7
1746544020000|2025-05-06 15:07:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|2
1746544030000|2025-05-06 15:07:10|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|4
1746544040000|2025-05-06 15:07:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|8
1746544050000|2025-05-06 15:07:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|3
1746544060000|2025-05-06 15:07:40|||||||||3
1746544070000|2025-05-06 15:07:50|||||||||5
1746544080000|2025-05-06 15:08:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|19
1746544090000|2025-05-06 15:08:10|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|10
1746544100000|2025-05-06 15:08:20|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|4
1746544120000|2025-05-06 15:08:40|23.33|23.17|23.33|23.17|23.33|23.17|23.32|23.16|12
1746544130000|2025-05-06 15:08:50|||||||||3
1746544140000|2025-05-06 15:09:00|23.34|23.18|23.33|23.17|23.36|23.2|23.33|23.17|1
1746544150000|2025-05-06 15:09:10|||||||||2
1746544160000|2025-05-06 15:09:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746544170000|2025-05-06 15:09:30|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|24
1746544180000|2025-05-06 15:09:40|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|26
1746544190000|2025-05-06 15:09:50|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|1
1746544210000|2025-05-06 15:10:10|||||||||2
1746544220000|2025-05-06 15:10:20|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|17
1746544230000|2025-05-06 15:10:30|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|0
1746544240000|2025-05-06 15:10:40|||||||||2
1746544260000|2025-05-06 15:11:00|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746544270000|2025-05-06 15:11:10|||||||||7
1746544280000|2025-05-06 15:11:20|23.36|23.2|23.33|23.17|23.36|23.2|23.33|23.17|1
1746544300000|2025-05-06 15:11:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746544310000|2025-05-06 15:11:50|||||||||1
1746544320000|2025-05-06 15:12:00|||||||||1
1746544330000|2025-05-06 15:12:10|||||||||1
1746544340000|2025-05-06 15:12:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|5
1746544350000|2025-05-06 15:12:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746544360000|2025-05-06 15:12:40|||||||||1
1746544370000|2025-05-06 15:12:50|||||||||6
1746544380000|2025-05-06 15:13:00|||||||||1
1746544390000|2025-05-06 15:13:10|||||||||18
1746544400000|2025-05-06 15:13:20|||||||||1
1746544420000|2025-05-06 15:13:40|||||||||1
1746544430000|2025-05-06 15:13:50|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|3
1746544440000|2025-05-06 15:14:00|23.26|23.1|23.26|23.1|23.29|23.13|23.26|23.1|4
1746544450000|2025-05-06 15:14:10|23.29|23.13|23.31|23.15|23.31|23.15|23.27|23.11|10
1746544480000|2025-05-06 15:14:40|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|10
1746544490000|2025-05-06 15:14:50|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|44
1746544500000|2025-05-06 15:15:00|23.29|23.13|23.26|23.1|23.3|23.14|23.26|23.1|3
1746544510000|2025-05-06 15:15:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746544520000|2025-05-06 15:15:20|23.31|23.15|23.29|23.13|23.31|23.15|23.26|23.1|26
1746544530000|2025-05-06 15:15:30|23.26|23.1|23.26|23.1|23.29|23.13|23.26|23.1|2
1746544540000|2025-05-06 15:15:40|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|0
1746544550000|2025-05-06 15:15:50|||||||||1
1746544560000|2025-05-06 15:16:00|23.29|23.13|23.29|23.13|23.29|23.13|23.26|23.1|22
1746544590000|2025-05-06 15:16:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|53
1746544600000|2025-05-06 15:16:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|9
1746544610000|2025-05-06 15:16:50|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|54
1746544620000|2025-05-06 15:17:00|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|0
1746544630000|2025-05-06 15:17:10|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|2
1746544640000|2025-05-06 15:17:20|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|1
1746544650000|2025-05-06 15:17:30|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|2
1746544660000|2025-05-06 15:17:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746544700000|2025-05-06 15:18:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|25
1746544710000|2025-05-06 15:18:30|||||||||1
1746544720000|2025-05-06 15:18:40|||||||||6
1746544740000|2025-05-06 15:19:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1746544760000|2025-05-06 15:19:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1746544770000|2025-05-06 15:19:30|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|1
1746544780000|2025-05-06 15:19:40|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|0
1746544810000|2025-05-06 15:20:10|||||||||4
1746544830000|2025-05-06 15:20:30|||||||||3
1746544840000|2025-05-06 15:20:40|||||||||2
1746544850000|2025-05-06 15:20:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|30
1746544860000|2025-05-06 15:21:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746544870000|2025-05-06 15:21:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|1
1746544890000|2025-05-06 15:21:30|23.27|23.11|23.29|23.13|23.3|23.14|23.27|23.11|3
1746544900000|2025-05-06 15:21:40|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|0
1746544910000|2025-05-06 15:21:50|||||||||1
1746544920000|2025-05-06 15:22:00|23.26|23.1|23.26|23.1|23.27|23.11|23.26|23.1|0
1746544940000|2025-05-06 15:22:20|||||||||7
1746544950000|2025-05-06 15:22:30|||||||||2
1746544970000|2025-05-06 15:22:50|||||||||10
1746544980000|2025-05-06 15:23:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|18
1746544990000|2025-05-06 15:23:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|2
1746545000000|2025-05-06 15:23:20|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|33
1746545010000|2025-05-06 15:23:30|||||||||5
1746545020000|2025-05-06 15:23:40|||||||||1
1746545030000|2025-05-06 15:23:50|||||||||24
1746545050000|2025-05-06 15:24:10|||||||||21
1746545060000|2025-05-06 15:24:20|||||||||9
1746545070000|2025-05-06 15:24:30|23.21|23.05|23.21|23.05|23.24|23.08|23.21|23.05|12
1746545080000|2025-05-06 15:24:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|2
1746545110000|2025-05-06 15:25:10|||||||||1
1746545120000|2025-05-06 15:25:20|23.21|23.05|23.21|23.05|23.24|23.08|23.21|23.05|16
1746545130000|2025-05-06 15:25:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|11
1746545140000|2025-05-06 15:25:40|||||||||1
1746545150000|2025-05-06 15:25:50|||||||||1
1746545180000|2025-05-06 15:26:20|||||||||2
1746545190000|2025-05-06 15:26:30|||||||||7
1746545200000|2025-05-06 15:26:40|||||||||4
1746545220000|2025-05-06 15:27:00|||||||||1
1746545230000|2025-05-06 15:27:10|||||||||5
1746545250000|2025-05-06 15:27:30|||||||||1
1746545260000|2025-05-06 15:27:40|||||||||11
1746545270000|2025-05-06 15:27:50|||||||||6
1746545280000|2025-05-06 15:28:00|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|27
1746545290000|2025-05-06 15:28:10|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|2
1746545300000|2025-05-06 15:28:20|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|4
1746545310000|2025-05-06 15:28:30|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|1
1746545320000|2025-05-06 15:28:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746545330000|2025-05-06 15:28:50|||||||||15
1746545340000|2025-05-06 15:29:00|23.19|23.03|23.19|23.03|23.21|23.05|23.19|23.03|78
1746545350000|2025-05-06 15:29:10|23.2|23.04|23.19|23.03|23.21|23.05|23.19|23.03|2
1746545360000|2025-05-06 15:29:20|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|0
1746545390000|2025-05-06 15:29:50|23.2|23.04|23.19|23.03|23.21|23.05|23.19|23.03|8
1746545400000|2025-05-06 15:30:00|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|4
1746545410000|2025-05-06 15:30:10|||||||||3
1746545430000|2025-05-06 15:30:30|||||||||1
1746545440000|2025-05-06 15:30:40|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|4
1746545450000|2025-05-06 15:30:50|||||||||1
1746545460000|2025-05-06 15:31:00|23.21|23.05|23.2|23.04|23.24|23.08|23.19|23.03|5
1746545470000|2025-05-06 15:31:10|23.19|23.03|23.22|23.06|23.24|23.08|23.19|23.03|2
1746545480000|2025-05-06 15:31:20|23.24|23.08|23.24|23.08|23.24|23.08|23.22|23.06|0
1746545490000|2025-05-06 15:31:30|23.22|23.06|23.24|23.08|23.24|23.08|23.21|23.05|0
1746545510000|2025-05-06 15:31:50|||||||||2
1746545520000|2025-05-06 15:32:00|||||||||1
1746545530000|2025-05-06 15:32:10|||||||||1
1746545540000|2025-05-06 15:32:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|16
1746545550000|2025-05-06 15:32:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|1
1746545570000|2025-05-06 15:32:50|23.25|23.09|23.24|23.08|23.26|23.1|23.24|23.08|9
1746545580000|2025-05-06 15:33:00|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|6
1746545600000|2025-05-06 15:33:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|21
1746545640000|2025-05-06 15:34:00|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|2
1746545650000|2025-05-06 15:34:10|||||||||6
1746545660000|2025-05-06 15:34:20|||||||||1
1746545670000|2025-05-06 15:34:30|||||||||40
1746545680000|2025-05-06 15:34:40|||||||||39
1746545710000|2025-05-06 15:35:10|||||||||2
1746545750000|2025-05-06 15:35:50|||||||||2
1746545770000|2025-05-06 15:36:10|||||||||1
1746545810000|2025-05-06 15:36:50|||||||||1
1746545830000|2025-05-06 15:37:10|23.21|23.05|23.24|23.08|23.24|23.08|23.19|23.03|31
1746545840000|2025-05-06 15:37:20|23.19|23.03|23.19|23.03|23.2|23.04|23.19|23.03|1
1746545850000|2025-05-06 15:37:30|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|0
1746545890000|2025-05-06 15:38:10|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|15
1746545900000|2025-05-06 15:38:20|||||||||1
1746545910000|2025-05-06 15:38:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1746545920000|2025-05-06 15:38:40|23.22|23.06|23.22|23.06|23.22|23.06|23.19|23.03|1
1746545930000|2025-05-06 15:38:50|23.2|23.04|23.19|23.03|23.22|23.06|23.19|23.03|3
1746545950000|2025-05-06 15:39:10|||||||||6
1746545960000|2025-05-06 15:39:20|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|10
1746545970000|2025-05-06 15:39:30|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|0
1746546030000|2025-05-06 15:40:30|||||||||4
1746546040000|2025-05-06 15:40:40|||||||||1
1746546060000|2025-05-06 15:41:00|23.22|23.06|23.21|23.05|23.24|23.08|23.19|23.03|30
1746546070000|2025-05-06 15:41:10|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|46
1746546080000|2025-05-06 15:41:20|23.2|23.04|23.2|23.04|23.23|23.07|23.19|23.03|14
1746546090000|2025-05-06 15:41:30|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|3
1746546100000|2025-05-06 15:41:40|||||||||1
1746546110000|2025-05-06 15:41:50|||||||||1
1746546120000|2025-05-06 15:42:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|20
1746546140000|2025-05-06 15:42:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746546150000|2025-05-06 15:42:30|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|24
1746546160000|2025-05-06 15:42:40|23.3|23.14|23.3|23.14|23.31|23.15|23.29|23.13|16
1746546170000|2025-05-06 15:42:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|12
1746546180000|2025-05-06 15:43:00|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|2
1746546220000|2025-05-06 15:43:40|||||||||1
1746546240000|2025-05-06 15:44:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|12
1746546250000|2025-05-06 15:44:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|27
1746546260000|2025-05-06 15:44:20|||||||||3
1746546270000|2025-05-06 15:44:30|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|47
1746546280000|2025-05-06 15:44:40|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|8
1746546290000|2025-05-06 15:44:50|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|24
1746546300000|2025-05-06 15:45:00|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|1
1746546310000|2025-05-06 15:45:10|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|9
1746546320000|2025-05-06 15:45:20|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|2
1746546330000|2025-05-06 15:45:30|||||||||1
1746546360000|2025-05-06 15:46:00|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|3
1746546370000|2025-05-06 15:46:10|23.3|23.14|23.31|23.15|23.31|23.15|23.29|23.13|2
1746546390000|2025-05-06 15:46:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|1
1746546430000|2025-05-06 15:47:10|23.26|23.1|23.26|23.1|23.29|23.13|23.24|23.08|20
1746546440000|2025-05-06 15:47:20|23.27|23.11|23.29|23.13|23.29|23.13|23.26|23.1|0
1746546510000|2025-05-06 15:48:30|||||||||2
1746546520000|2025-05-06 15:48:40|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1746546530000|2025-05-06 15:48:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1746546540000|2025-05-06 15:49:00|||||||||10
1746546570000|2025-05-06 15:49:30|||||||||2
1746546590000|2025-05-06 15:49:50|||||||||3
1746546620000|2025-05-06 15:50:20|||||||||10
1746546630000|2025-05-06 15:50:30|||||||||1
1746546640000|2025-05-06 15:50:40|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|5
1746546650000|2025-05-06 15:50:50|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|8
1746546660000|2025-05-06 15:51:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|5
1746546670000|2025-05-06 15:51:10|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|1
1746546680000|2025-05-06 15:51:20|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|4
1746546690000|2025-05-06 15:51:30|23.34|23.18|23.35|23.19|23.36|23.2|23.34|23.18|28
1746546700000|2025-05-06 15:51:40|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|4
1746546710000|2025-05-06 15:51:50|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|9
1746546720000|2025-05-06 15:52:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|4
1746546730000|2025-05-06 15:52:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|1
1746546740000|2025-05-06 15:52:20|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|22
1746546750000|2025-05-06 15:52:30|23.35|23.19|23.31|23.15|23.36|23.2|23.31|23.15|29
1746546760000|2025-05-06 15:52:40|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|3
1746546780000|2025-05-06 15:53:00|||||||||1
1746546790000|2025-05-06 15:53:10|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|31
1746546800000|2025-05-06 15:53:20|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|62
1746546810000|2025-05-06 15:53:30|23.32|23.16|23.36|23.2|23.36|23.2|23.31|23.15|3
1746546850000|2025-05-06 15:54:10|||||||||1
1746546890000|2025-05-06 15:54:50|||||||||1
1746546910000|2025-05-06 15:55:10|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|41
1746546920000|2025-05-06 15:55:20|||||||||1
1746546930000|2025-05-06 15:55:30|||||||||1
1746546940000|2025-05-06 15:55:40|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|4
1746546950000|2025-05-06 15:55:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746546960000|2025-05-06 15:56:00|||||||||5
1746546970000|2025-05-06 15:56:10|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|29
1746546980000|2025-05-06 15:56:20|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|9
1746546990000|2025-05-06 15:56:30|||||||||3
1746547000000|2025-05-06 15:56:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746547010000|2025-05-06 15:56:50|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746547020000|2025-05-06 15:57:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|2
1746547030000|2025-05-06 15:57:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|7
1746547040000|2025-05-06 15:57:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|2
1746547060000|2025-05-06 15:57:40|||||||||2
1746547080000|2025-05-06 15:58:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1746547110000|2025-05-06 15:58:30|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|0
1746547140000|2025-05-06 15:59:00|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|3
1746547180000|2025-05-06 15:59:40|||||||||2
1746547190000|2025-05-06 15:59:50|||||||||10
1746547200000|2025-05-06 16:00:00|23.35|23.19|23.36|23.2|23.36|23.2|23.34|23.18|55
1746547210000|2025-05-06 16:00:10|||||||||6
1746547230000|2025-05-06 16:00:30|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|3
1746547240000|2025-05-06 16:00:40|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|5
1746547280000|2025-05-06 16:01:20|||||||||5
1746547290000|2025-05-06 16:01:30|||||||||1
1746547320000|2025-05-06 16:02:00|||||||||5
1746547330000|2025-05-06 16:02:10|||||||||10
1746547360000|2025-05-06 16:02:40|||||||||1
1746547410000|2025-05-06 16:03:30|||||||||6
1746547420000|2025-05-06 16:03:40|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|16
1746547440000|2025-05-06 16:04:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|30
1746547450000|2025-05-06 16:04:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746547460000|2025-05-06 16:04:20|||||||||1
1746547480000|2025-05-06 16:04:40|||||||||3
1746547500000|2025-05-06 16:05:00|23.32|23.16|23.36|23.2|23.36|23.2|23.31|23.15|17
1746547510000|2025-05-06 16:05:10|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1746547520000|2025-05-06 16:05:20|23.35|23.19|23.36|23.2|23.36|23.2|23.31|23.15|3
1746547530000|2025-05-06 16:05:30|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|0
1746547550000|2025-05-06 16:05:50|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|3
1746547560000|2025-05-06 16:06:00|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|3
1746547570000|2025-05-06 16:06:10|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|12
1746547580000|2025-05-06 16:06:20|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|1
1746547590000|2025-05-06 16:06:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746547620000|2025-05-06 16:07:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|4
1746547630000|2025-05-06 16:07:10|||||||||1
1746547640000|2025-05-06 16:07:20|||||||||1
1746547680000|2025-05-06 16:08:00|23.32|23.16|23.32|23.16|23.34|23.18|23.31|23.15|9
1746547690000|2025-05-06 16:08:10|23.31|23.15|23.34|23.18|23.36|23.2|23.31|23.15|1
1746547700000|2025-05-06 16:08:20|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|1
1746547730000|2025-05-06 16:08:50|||||||||1
1746547740000|2025-05-06 16:09:00|||||||||1
1746547750000|2025-05-06 16:09:10|||||||||8
1746547760000|2025-05-06 16:09:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746547770000|2025-05-06 16:09:30|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|54
1746547780000|2025-05-06 16:09:40|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|10
1746547790000|2025-05-06 16:09:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746547810000|2025-05-06 16:10:10|||||||||5
1746547820000|2025-05-06 16:10:20|23.43|23.27|23.42|23.26|23.43|23.27|23.41|23.25|23
1746547830000|2025-05-06 16:10:30|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|0
1746547840000|2025-05-06 16:10:40|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|4
1746547860000|2025-05-06 16:11:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1746547870000|2025-05-06 16:11:10|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|47
1746547880000|2025-05-06 16:11:20|23.39|23.23|23.38|23.22|23.41|23.25|23.36|23.2|84
1746547890000|2025-05-06 16:11:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1746547910000|2025-05-06 16:11:50|||||||||3
1746547920000|2025-05-06 16:12:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|39
1746547930000|2025-05-06 16:12:10|||||||||1
1746547970000|2025-05-06 16:12:50|||||||||5
1746547980000|2025-05-06 16:13:00|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|33
1746547990000|2025-05-06 16:13:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746548000000|2025-05-06 16:13:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|21
1746548010000|2025-05-06 16:13:30|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|26
1746548020000|2025-05-06 16:13:40|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|32
1746548040000|2025-05-06 16:14:00|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|14
1746548050000|2025-05-06 16:14:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746548060000|2025-05-06 16:14:20|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|87
1746548070000|2025-05-06 16:14:30|||||||||1
1746548080000|2025-05-06 16:14:40|||||||||1
1746548090000|2025-05-06 16:14:50|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|2
1746548100000|2025-05-06 16:15:00|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|2
1746548110000|2025-05-06 16:15:10|23.22|23.06|23.25|23.09|23.26|23.1|23.21|23.05|12
1746548120000|2025-05-06 16:15:20|23.24|23.08|23.24|23.08|23.26|23.1|23.21|23.05|25
1746548130000|2025-05-06 16:15:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746548150000|2025-05-06 16:15:50|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|9
1746548160000|2025-05-06 16:16:00|23.27|23.11|23.31|23.15|23.31|23.15|23.26|23.1|6
1746548170000|2025-05-06 16:16:10|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|1
1746548180000|2025-05-06 16:16:20|23.27|23.11|23.28|23.12|23.31|23.15|23.27|23.11|1
1746548190000|2025-05-06 16:16:30|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|1
1746548200000|2025-05-06 16:16:40|23.27|23.11|23.26|23.1|23.28|23.12|23.26|23.1|6
1746548220000|2025-05-06 16:17:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|7
1746548230000|2025-05-06 16:17:10|23.27|23.11|23.28|23.12|23.29|23.13|23.26|23.1|35
1746548240000|2025-05-06 16:17:20|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|6
1746548250000|2025-05-06 16:17:30|23.27|23.11|23.26|23.1|23.28|23.12|23.26|23.1|53
1746548260000|2025-05-06 16:17:40|||||||||2
1746548270000|2025-05-06 16:17:50|||||||||30
1746548280000|2025-05-06 16:18:00|||||||||2
1746548300000|2025-05-06 16:18:20|||||||||11
1746548310000|2025-05-06 16:18:30|||||||||1
1746548320000|2025-05-06 16:18:40|||||||||51
1746548330000|2025-05-06 16:18:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|44
1746548340000|2025-05-06 16:19:00|||||||||1
1746548350000|2025-05-06 16:19:10|||||||||2
1746548360000|2025-05-06 16:19:20|||||||||3
1746548370000|2025-05-06 16:19:30|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|113
1746548380000|2025-05-06 16:19:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|17
1746548390000|2025-05-06 16:19:50|||||||||1
1746548410000|2025-05-06 16:20:10|23.21|23.05|23.24|23.08|23.24|23.08|23.19|23.03|20
1746548420000|2025-05-06 16:20:20|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|8
1746548440000|2025-05-06 16:20:40|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|5
1746548460000|2025-05-06 16:21:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|10
1746548470000|2025-05-06 16:21:10|23.31|23.15|23.31|23.15|23.33|23.17|23.31|23.15|17
1746548480000|2025-05-06 16:21:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|4
1746548500000|2025-05-06 16:21:40|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|7
1746548510000|2025-05-06 16:21:50|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|27
1746548520000|2025-05-06 16:22:00|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|37
1746548530000|2025-05-06 16:22:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|18
1746548540000|2025-05-06 16:22:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746548550000|2025-05-06 16:22:30|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|9
1746548560000|2025-05-06 16:22:40|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|18
1746548570000|2025-05-06 16:22:50|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|2
1746548580000|2025-05-06 16:23:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746548590000|2025-05-06 16:23:10|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|0
1746548600000|2025-05-06 16:23:20|||||||||1
1746548610000|2025-05-06 16:23:30|23.37|23.21|23.36|23.2|23.38|23.22|23.36|23.2|2
1746548620000|2025-05-06 16:23:40|||||||||20
1746548630000|2025-05-06 16:23:50|||||||||1
1746548640000|2025-05-06 16:24:00|23.38|23.22|23.41|23.25|23.43|23.27|23.38|23.22|66
1746548650000|2025-05-06 16:24:10|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|2
1746548660000|2025-05-06 16:24:20|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|1
1746548670000|2025-05-06 16:24:30|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|28
1746548680000|2025-05-06 16:24:40|||||||||13
1746548700000|2025-05-06 16:25:00|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|10
1746548710000|2025-05-06 16:25:10|23.42|23.26|23.38|23.22|23.42|23.26|23.38|23.22|8
1746548720000|2025-05-06 16:25:20|23.37|23.21|23.41|23.25|23.41|23.25|23.36|23.2|28
1746548730000|2025-05-06 16:25:30|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|19
1746548740000|2025-05-06 16:25:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1746548750000|2025-05-06 16:25:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746548760000|2025-05-06 16:26:00|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|17
1746548770000|2025-05-06 16:26:10|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|0
1746548780000|2025-05-06 16:26:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|12
1746548790000|2025-05-06 16:26:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746548810000|2025-05-06 16:26:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|1
1746548820000|2025-05-06 16:27:00|||||||||11
1746548830000|2025-05-06 16:27:10|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746548850000|2025-05-06 16:27:30|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|2
1746548860000|2025-05-06 16:27:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746548890000|2025-05-06 16:28:10|||||||||1
1746548900000|2025-05-06 16:28:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746548930000|2025-05-06 16:28:50|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|11
1746548940000|2025-05-06 16:29:00|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|17
1746548960000|2025-05-06 16:29:20|||||||||1
1746548970000|2025-05-06 16:29:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746548980000|2025-05-06 16:29:40|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1746548990000|2025-05-06 16:29:50|||||||||1
1746549000000|2025-05-06 16:30:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746549030000|2025-05-06 16:30:30|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|0
1746549040000|2025-05-06 16:30:40|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|5
1746549050000|2025-05-06 16:30:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746549070000|2025-05-06 16:31:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746549080000|2025-05-06 16:31:20|||||||||5
1746549100000|2025-05-06 16:31:40|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1746549110000|2025-05-06 16:31:50|||||||||3
1746549120000|2025-05-06 16:32:00|23.39|23.23|23.41|23.25|23.41|23.25|23.38|23.22|1
1746549130000|2025-05-06 16:32:10|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1746549140000|2025-05-06 16:32:20|||||||||1
1746549150000|2025-05-06 16:32:30|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746549160000|2025-05-06 16:32:40|23.39|23.23|23.38|23.22|23.41|23.25|23.38|23.22|0
1746549170000|2025-05-06 16:32:50|23.39|23.23|23.41|23.25|23.41|23.25|23.39|23.23|0
1746549180000|2025-05-06 16:33:00|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|22
1746549190000|2025-05-06 16:33:10|23.41|23.25|23.41|23.25|23.41|23.25|23.38|23.22|0
1746549200000|2025-05-06 16:33:20|23.38|23.22|23.36|23.2|23.38|23.22|23.36|23.2|2
1746549230000|2025-05-06 16:33:50|||||||||1
1746549240000|2025-05-06 16:34:00|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|36
1746549250000|2025-05-06 16:34:10|23.38|23.22|23.41|23.25|23.41|23.25|23.38|23.22|0
1746549260000|2025-05-06 16:34:20|||||||||1
1746549270000|2025-05-06 16:34:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746549280000|2025-05-06 16:34:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746549310000|2025-05-06 16:35:10|||||||||1
1746549320000|2025-05-06 16:35:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|5
1746549330000|2025-05-06 16:35:30|||||||||1
1746549340000|2025-05-06 16:35:40|||||||||1
1746549350000|2025-05-06 16:35:50|||||||||2
1746549410000|2025-05-06 16:36:50|||||||||1
1746549420000|2025-05-06 16:37:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1746549430000|2025-05-06 16:37:10|23.36|23.2|23.36|23.2|23.38|23.22|23.36|23.2|62
1746549440000|2025-05-06 16:37:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746549450000|2025-05-06 16:37:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746549490000|2025-05-06 16:38:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746549500000|2025-05-06 16:38:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|6
1746549510000|2025-05-06 16:38:30|23.34|23.18|23.31|23.15|23.36|23.2|23.31|23.15|19
1746549530000|2025-05-06 16:38:50|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|18
1746549540000|2025-05-06 16:39:00|23.36|23.2|23.36|23.2|23.36|23.2|23.32|23.16|4
1746549550000|2025-05-06 16:39:10|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|73
1746549560000|2025-05-06 16:39:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746549590000|2025-05-06 16:39:50|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|0
1746549600000|2025-05-06 16:40:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1746549610000|2025-05-06 16:40:10|23.36|23.2|23.31|23.15|23.36|23.2|23.31|23.15|5
1746549620000|2025-05-06 16:40:20|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|16
1746549630000|2025-05-06 16:40:30|23.35|23.19|23.36|23.2|23.36|23.2|23.32|23.16|0
1746549640000|2025-05-06 16:40:40|23.35|23.19|23.31|23.15|23.36|23.2|23.31|23.15|0
1746549650000|2025-05-06 16:40:50|23.34|23.18|23.33|23.17|23.36|23.2|23.31|23.15|10
1746549660000|2025-05-06 16:41:00|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|0
1746549690000|2025-05-06 16:41:30|23.34|23.18|23.36|23.2|23.36|23.2|23.31|23.15|4
1746549700000|2025-05-06 16:41:40|23.34|23.18|23.31|23.15|23.34|23.18|23.31|23.15|27
1746549710000|2025-05-06 16:41:50|||||||||1
1746549720000|2025-05-06 16:42:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|28
1746549760000|2025-05-06 16:42:40|||||||||6
1746549770000|2025-05-06 16:42:50|||||||||2
1746549780000|2025-05-06 16:43:00|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|17
1746549790000|2025-05-06 16:43:10|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|4
1746549800000|2025-05-06 16:43:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746549810000|2025-05-06 16:43:30|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|6
1746549820000|2025-05-06 16:43:40|||||||||1
1746549830000|2025-05-06 16:43:50|23.36|23.2|23.36|23.2|23.38|23.22|23.36|23.2|21
1746549840000|2025-05-06 16:44:00|23.38|23.22|23.38|23.22|23.38|23.22|23.37|23.21|30
1746549850000|2025-05-06 16:44:10|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746549860000|2025-05-06 16:44:20|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|38
1746549890000|2025-05-06 16:44:50|||||||||1
1746549900000|2025-05-06 16:45:00|23.46|23.3|23.47|23.31|23.48|23.32|23.46|23.3|39
1746549910000|2025-05-06 16:45:10|23.48|23.32|23.46|23.3|23.48|23.32|23.43|23.27|3
1746549920000|2025-05-06 16:45:20|||||||||3
1746549930000|2025-05-06 16:45:30|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746549940000|2025-05-06 16:45:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746549950000|2025-05-06 16:45:50|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|3
1746549960000|2025-05-06 16:46:00|23.47|23.31|23.46|23.3|23.48|23.32|23.46|23.3|10
1746549970000|2025-05-06 16:46:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|8
1746549980000|2025-05-06 16:46:20|||||||||1
1746550010000|2025-05-06 16:46:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746550020000|2025-05-06 16:47:00|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|44
1746550030000|2025-05-06 16:47:10|||||||||8
1746550040000|2025-05-06 16:47:20|23.47|23.31|23.46|23.3|23.48|23.32|23.46|23.3|2
1746550060000|2025-05-06 16:47:40|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|4
1746550070000|2025-05-06 16:47:50|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|0
1746550080000|2025-05-06 16:48:00|23.47|23.31|23.48|23.32|23.48|23.32|23.46|23.3|0
1746550090000|2025-05-06 16:48:10|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|2
1746550100000|2025-05-06 16:48:20|23.47|23.31|23.46|23.3|23.48|23.32|23.46|23.3|10
1746550110000|2025-05-06 16:48:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746550120000|2025-05-06 16:48:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|3
1746550130000|2025-05-06 16:48:50|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|10
1746550140000|2025-05-06 16:49:00|23.46|23.3|23.47|23.31|23.48|23.32|23.46|23.3|15
1746550150000|2025-05-06 16:49:10|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|0
1746550200000|2025-05-06 16:50:00|23.49|23.33|23.53|23.37|23.53|23.37|23.48|23.32|41
1746550240000|2025-05-06 16:50:40|||||||||2
1746550250000|2025-05-06 16:50:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|40
1746550260000|2025-05-06 16:51:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|19
1746550270000|2025-05-06 16:51:10|||||||||1
1746550280000|2025-05-06 16:51:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|2
1746550290000|2025-05-06 16:51:30|||||||||13
1746550300000|2025-05-06 16:51:40|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1746550310000|2025-05-06 16:51:50|23.58|23.42|23.58|23.42|23.58|23.42|23.54|23.38|0
1746550320000|2025-05-06 16:52:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746550330000|2025-05-06 16:52:10|||||||||11
1746550340000|2025-05-06 16:52:20|23.56|23.4|23.54|23.38|23.58|23.42|23.54|23.38|1
1746550360000|2025-05-06 16:52:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746550370000|2025-05-06 16:52:50|23.56|23.4|23.58|23.42|23.58|23.42|23.54|23.38|0
1746550380000|2025-05-06 16:53:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|1
1746550390000|2025-05-06 16:53:10|||||||||3
1746550420000|2025-05-06 16:53:40|||||||||4
1746550430000|2025-05-06 16:53:50|||||||||2
1746550440000|2025-05-06 16:54:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746550450000|2025-05-06 16:54:10|23.53|23.37|23.54|23.38|23.58|23.42|23.53|23.37|28
1746550470000|2025-05-06 16:54:30|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1746550480000|2025-05-06 16:54:40|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1746550490000|2025-05-06 16:54:50|23.58|23.42|23.58|23.42|23.58|23.42|23.54|23.38|0
1746550500000|2025-05-06 16:55:00|23.56|23.4|23.54|23.38|23.58|23.42|23.54|23.38|0
1746550510000|2025-05-06 16:55:10|23.58|23.42|23.54|23.38|23.58|23.42|23.54|23.38|0
1746550520000|2025-05-06 16:55:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|8
1746550530000|2025-05-06 16:55:30|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|10
1746550540000|2025-05-06 16:55:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|5
1746550550000|2025-05-06 16:55:50|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|5
1746550570000|2025-05-06 16:56:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|17
1746550600000|2025-05-06 16:56:40|||||||||4
1746550610000|2025-05-06 16:56:50|||||||||10
1746550620000|2025-05-06 16:57:00|||||||||4
1746550660000|2025-05-06 16:57:40|||||||||2
1746550670000|2025-05-06 16:57:50|||||||||1
1746550720000|2025-05-06 16:58:40|23.61|23.45|23.64|23.48|23.64|23.48|23.59|23.43|29
1746550730000|2025-05-06 16:58:50|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|25
1746550740000|2025-05-06 16:59:00|||||||||1
1746550760000|2025-05-06 16:59:20|||||||||16
1746550770000|2025-05-06 16:59:30|||||||||5
1746550780000|2025-05-06 16:59:40|||||||||7
1746550790000|2025-05-06 16:59:50|||||||||11
1746550800000|2025-05-06 17:00:00|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|87
1746550840000|2025-05-06 17:00:40|||||||||3
1746550860000|2025-05-06 17:01:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|28
1746550870000|2025-05-06 17:01:10|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|8
1746550880000|2025-05-06 17:01:20|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|6
1746550890000|2025-05-06 17:01:30|23.6|23.44|23.6|23.44|23.61|23.45|23.59|23.43|3
1746550900000|2025-05-06 17:01:40|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|11
1746550910000|2025-05-06 17:01:50|||||||||1
1746550920000|2025-05-06 17:02:00|23.56|23.4|23.54|23.38|23.56|23.4|23.53|23.37|19
1746550930000|2025-05-06 17:02:10|||||||||11
1746550960000|2025-05-06 17:02:40|||||||||3
1746550980000|2025-05-06 17:03:00|||||||||2
1746550990000|2025-05-06 17:03:10|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|13
1746551000000|2025-05-06 17:03:20|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|23
1746551010000|2025-05-06 17:03:30|23.49|23.33|23.49|23.33|23.53|23.37|23.49|23.33|5
1746551020000|2025-05-06 17:03:40|23.53|23.37|23.53|23.37|23.54|23.38|23.51|23.35|10
1746551030000|2025-05-06 17:03:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|0
1746551040000|2025-05-06 17:04:00|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|2
1746551050000|2025-05-06 17:04:10|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|2
1746551060000|2025-05-06 17:04:20|||||||||2
1746551070000|2025-05-06 17:04:30|||||||||1
1746551080000|2025-05-06 17:04:40|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746551090000|2025-05-06 17:04:50|23.56|23.4|23.58|23.42|23.59|23.43|23.54|23.38|3
1746551100000|2025-05-06 17:05:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746551110000|2025-05-06 17:05:10|23.56|23.4|23.54|23.38|23.59|23.43|23.54|23.38|17
1746551130000|2025-05-06 17:05:30|||||||||2
1746551140000|2025-05-06 17:05:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746551150000|2025-05-06 17:05:50|23.49|23.33|23.49|23.33|23.53|23.37|23.49|23.33|0
1746551160000|2025-05-06 17:06:00|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|2
1746551170000|2025-05-06 17:06:10|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|2
1746551180000|2025-05-06 17:06:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|4
1746551220000|2025-05-06 17:07:00|||||||||1
1746551240000|2025-05-06 17:07:20|||||||||1
1746551260000|2025-05-06 17:07:40|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|7
1746551270000|2025-05-06 17:07:50|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|2
1746551280000|2025-05-06 17:08:00|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|2
1746551300000|2025-05-06 17:08:20|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|1
1746551320000|2025-05-06 17:08:40|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|0
1746551330000|2025-05-06 17:08:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746551340000|2025-05-06 17:09:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|9
1746551350000|2025-05-06 17:09:10|23.46|23.3|23.44|23.28|23.48|23.32|23.44|23.28|1
1746551360000|2025-05-06 17:09:20|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|25
1746551370000|2025-05-06 17:09:30|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|1
1746551380000|2025-05-06 17:09:40|23.46|23.3|23.48|23.32|23.48|23.32|23.44|23.28|1
1746551400000|2025-05-06 17:10:00|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|5
1746551430000|2025-05-06 17:10:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|4
1746551440000|2025-05-06 17:10:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746551450000|2025-05-06 17:10:50|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|0
1746551460000|2025-05-06 17:11:00|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|0
1746551480000|2025-05-06 17:11:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|6
1746551510000|2025-05-06 17:11:50|||||||||1
1746551520000|2025-05-06 17:12:00|||||||||4
1746551540000|2025-05-06 17:12:20|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|7
1746551550000|2025-05-06 17:12:30|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|2
1746551580000|2025-05-06 17:13:00|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|2
1746551590000|2025-05-06 17:13:10|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|1
1746551600000|2025-05-06 17:13:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746551610000|2025-05-06 17:13:30|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746551650000|2025-05-06 17:14:10|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|0
1746551660000|2025-05-06 17:14:20|23.46|23.3|23.44|23.28|23.48|23.32|23.44|23.28|0
1746551680000|2025-05-06 17:14:40|||||||||1
1746551690000|2025-05-06 17:14:50|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|8
1746551700000|2025-05-06 17:15:00|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|0
1746551710000|2025-05-06 17:15:10|23.46|23.3|23.44|23.28|23.48|23.32|23.44|23.28|0
1746551730000|2025-05-06 17:15:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|67
1746551740000|2025-05-06 17:15:40|||||||||1
1746551760000|2025-05-06 17:16:00|23.42|23.26|23.43|23.27|23.43|23.27|23.41|23.25|42
1746551790000|2025-05-06 17:16:30|23.41|23.25|23.43|23.27|23.43|23.27|23.38|23.22|31
1746551820000|2025-05-06 17:17:00|||||||||1
1746551930000|2025-05-06 17:18:50|23.44|23.28|23.44|23.28|23.44|23.28|23.43|23.27|20
1746551940000|2025-05-06 17:19:00|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|0
1746551980000|2025-05-06 17:19:40|||||||||1
1746551990000|2025-05-06 17:19:50|||||||||1
1746552010000|2025-05-06 17:20:10|||||||||2
1746552020000|2025-05-06 17:20:20|23.44|23.28|23.44|23.28|23.44|23.28|23.43|23.27|6
1746552030000|2025-05-06 17:20:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746552040000|2025-05-06 17:20:40|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|14
1746552060000|2025-05-06 17:21:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|11
1746552070000|2025-05-06 17:21:10|||||||||22
1746552080000|2025-05-06 17:21:20|23.51|23.35|23.53|23.37|23.53|23.37|23.49|23.33|2
1746552110000|2025-05-06 17:21:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|22
1746552120000|2025-05-06 17:22:00|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|5
1746552130000|2025-05-06 17:22:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|5
1746552140000|2025-05-06 17:22:20|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746552180000|2025-05-06 17:23:00|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|25
1746552190000|2025-05-06 17:23:10|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|23
1746552230000|2025-05-06 17:23:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746552360000|2025-05-06 17:26:00|||||||||1
1746552370000|2025-05-06 17:26:10|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|4
1746552380000|2025-05-06 17:26:20|||||||||2
1746552390000|2025-05-06 17:26:30|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|36
1746552400000|2025-05-06 17:26:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|42
1746552430000|2025-05-06 17:27:10|||||||||1
1746552440000|2025-05-06 17:27:20|||||||||1
1746552450000|2025-05-06 17:27:30|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|1
1746552480000|2025-05-06 17:28:00|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|0
1746552490000|2025-05-06 17:28:10|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|2
1746552500000|2025-05-06 17:28:20|23.53|23.37|23.54|23.38|23.54|23.38|23.49|23.33|0
1746552510000|2025-05-06 17:28:30|23.53|23.37|23.49|23.33|23.54|23.38|23.49|23.33|1
1746552530000|2025-05-06 17:28:50|||||||||1
1746552550000|2025-05-06 17:29:10|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|0
1746552580000|2025-05-06 17:29:40|23.53|23.37|23.49|23.33|23.54|23.38|23.49|23.33|1
1746552590000|2025-05-06 17:29:50|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|0
1746552600000|2025-05-06 17:30:00|23.51|23.35|23.51|23.35|23.53|23.37|23.49|23.33|0
1746552610000|2025-05-06 17:30:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746552640000|2025-05-06 17:30:40|||||||||1
1746552650000|2025-05-06 17:30:50|||||||||3
1746552670000|2025-05-06 17:31:10|||||||||4
1746552680000|2025-05-06 17:31:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|38
1746552720000|2025-05-06 17:32:00|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|4
1746552740000|2025-05-06 17:32:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|39
1746552750000|2025-05-06 17:32:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|5
1746552760000|2025-05-06 17:32:40|||||||||1
1746552770000|2025-05-06 17:32:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|2
1746552850000|2025-05-06 17:34:10|||||||||4
1746552870000|2025-05-06 17:34:30|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|6
1746552880000|2025-05-06 17:34:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1746552890000|2025-05-06 17:34:50|||||||||4
1746552900000|2025-05-06 17:35:00|||||||||1
1746552920000|2025-05-06 17:35:20|||||||||4
1746552930000|2025-05-06 17:35:30|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|2
1746552940000|2025-05-06 17:35:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|0
1746552960000|2025-05-06 17:36:00|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|5
1746552980000|2025-05-06 17:36:20|||||||||1
1746553010000|2025-05-06 17:36:50|||||||||1
1746553030000|2025-05-06 17:37:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|35
1746553060000|2025-05-06 17:37:40|||||||||1
1746553070000|2025-05-06 17:37:50|||||||||1
1746553080000|2025-05-06 17:38:00|||||||||1
1746553090000|2025-05-06 17:38:10|||||||||1
1746553140000|2025-05-06 17:39:00|||||||||4
1746553150000|2025-05-06 17:39:10|||||||||1
1746553160000|2025-05-06 17:39:20|||||||||1
1746553170000|2025-05-06 17:39:30|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|16
1746553190000|2025-05-06 17:39:50|||||||||1
1746553200000|2025-05-06 17:40:00|23.56|23.4|23.59|23.43|23.59|23.43|23.54|23.38|20
1746553210000|2025-05-06 17:40:10|||||||||1
1746553220000|2025-05-06 17:40:20|23.61|23.45|23.61|23.45|23.61|23.45|23.59|23.43|106
1746553230000|2025-05-06 17:40:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|16
1746553300000|2025-05-06 17:41:40|||||||||4
1746553320000|2025-05-06 17:42:00|||||||||4
1746553330000|2025-05-06 17:42:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1746553340000|2025-05-06 17:42:20|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|34
1746553350000|2025-05-06 17:42:30|23.58|23.42|23.59|23.43|23.59|23.43|23.54|23.38|17
1746553370000|2025-05-06 17:42:50|23.58|23.42|23.59|23.43|23.59|23.43|23.54|23.38|4
1746553460000|2025-05-06 17:44:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|38
1746553490000|2025-05-06 17:44:50|||||||||2
1746553510000|2025-05-06 17:45:10|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|6
1746553540000|2025-05-06 17:45:40|23.64|23.48|23.64|23.48|23.64|23.48|23.61|23.45|0
1746553550000|2025-05-06 17:45:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746553570000|2025-05-06 17:46:10|||||||||1
1746553580000|2025-05-06 17:46:20|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746553600000|2025-05-06 17:46:40|||||||||2
1746553610000|2025-05-06 17:46:50|||||||||1
1746553620000|2025-05-06 17:47:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746553630000|2025-05-06 17:47:10|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|4
1746553640000|2025-05-06 17:47:20|23.63|23.47|23.63|23.47|23.64|23.48|23.61|23.45|0
1746553650000|2025-05-06 17:47:30|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|5
1746553660000|2025-05-06 17:47:40|23.63|23.47|23.61|23.45|23.64|23.48|23.61|23.45|3
1746553670000|2025-05-06 17:47:50|||||||||4
1746553680000|2025-05-06 17:48:00|||||||||4
1746553690000|2025-05-06 17:48:10|23.63|23.47|23.61|23.45|23.63|23.47|23.59|23.43|2
1746553700000|2025-05-06 17:48:20|||||||||3
1746553720000|2025-05-06 17:48:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|4
1746553730000|2025-05-06 17:48:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|21
1746553770000|2025-05-06 17:49:30|||||||||5
1746553790000|2025-05-06 17:49:50|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|69
1746553820000|2025-05-06 17:50:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1746553830000|2025-05-06 17:50:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1746553840000|2025-05-06 17:50:40|||||||||2
1746553850000|2025-05-06 17:50:50|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|1
1746553860000|2025-05-06 17:51:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|12
1746553870000|2025-05-06 17:51:10|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|32
1746553880000|2025-05-06 17:51:20|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|4
1746553890000|2025-05-06 17:51:30|||||||||2
1746553900000|2025-05-06 17:51:40|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|6
1746553910000|2025-05-06 17:51:50|||||||||12
1746553920000|2025-05-06 17:52:00|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|4
1746553930000|2025-05-06 17:52:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|37
1746553950000|2025-05-06 17:52:30|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|16
1746553970000|2025-05-06 17:52:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746553980000|2025-05-06 17:53:00|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|0
1746554000000|2025-05-06 17:53:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1746554010000|2025-05-06 17:53:30|||||||||1
1746554020000|2025-05-06 17:53:40|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|6
1746554040000|2025-05-06 17:54:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|27
1746554070000|2025-05-06 17:54:30|23.63|23.47|23.61|23.45|23.64|23.48|23.61|23.45|0
1746554100000|2025-05-06 17:55:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|3
1746554120000|2025-05-06 17:55:20|||||||||3
1746554140000|2025-05-06 17:55:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|29
1746554150000|2025-05-06 17:55:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|10
1746554170000|2025-05-06 17:56:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1746554200000|2025-05-06 17:56:40|||||||||3
1746554210000|2025-05-06 17:56:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|13
1746554220000|2025-05-06 17:57:00|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|55
1746554230000|2025-05-06 17:57:10|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|4
1746554240000|2025-05-06 17:57:20|||||||||3
1746554250000|2025-05-06 17:57:30|||||||||1
1746554260000|2025-05-06 17:57:40|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|0
1746554310000|2025-05-06 17:58:30|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|29
1746554320000|2025-05-06 17:58:40|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|0
1746554340000|2025-05-06 17:59:00|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|0
1746554390000|2025-05-06 17:59:50|||||||||11
1746554410000|2025-05-06 18:00:10|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|15
1746554420000|2025-05-06 18:00:20|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|14
1746554440000|2025-05-06 18:00:40|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|7
1746554450000|2025-05-06 18:00:50|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|0
1746554460000|2025-05-06 18:01:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|11
1746554470000|2025-05-06 18:01:10|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|4
1746554480000|2025-05-06 18:01:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|9
1746554490000|2025-05-06 18:01:30|||||||||1
1746554500000|2025-05-06 18:01:40|||||||||3
1746554510000|2025-05-06 18:01:50|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|131
1746554520000|2025-05-06 18:02:00|||||||||2
1746554530000|2025-05-06 18:02:10|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|10
1746554540000|2025-05-06 18:02:20|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|20
1746554560000|2025-05-06 18:02:40|23.54|23.38|23.58|23.42|23.58|23.42|23.54|23.38|6
1746554570000|2025-05-06 18:02:50|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|6
1746554580000|2025-05-06 18:03:00|23.59|23.43|23.59|23.43|23.59|23.43|23.58|23.42|38
1746554590000|2025-05-06 18:03:10|||||||||2
1746554600000|2025-05-06 18:03:20|||||||||4
1746554620000|2025-05-06 18:03:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1746554640000|2025-05-06 18:04:00|||||||||10
1746554660000|2025-05-06 18:04:20|23.63|23.47|23.64|23.48|23.64|23.48|23.59|23.43|21
1746554670000|2025-05-06 18:04:30|23.59|23.43|23.6|23.44|23.64|23.48|23.59|23.43|38
1746554680000|2025-05-06 18:04:40|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|9
1746554690000|2025-05-06 18:04:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|4
1746554700000|2025-05-06 18:05:00|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|18
1746554760000|2025-05-06 18:06:00|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|63
1746554790000|2025-05-06 18:06:30|||||||||1
1746554810000|2025-05-06 18:06:50|||||||||4
1746554830000|2025-05-06 18:07:10|||||||||1
1746554840000|2025-05-06 18:07:20|||||||||1
1746554850000|2025-05-06 18:07:30|||||||||7
1746554870000|2025-05-06 18:07:50|||||||||1
1746554880000|2025-05-06 18:08:00|||||||||8
1746554890000|2025-05-06 18:08:10|23.68|23.52|23.68|23.52|23.69|23.53|23.68|23.52|54
1746554900000|2025-05-06 18:08:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|5
1746554910000|2025-05-06 18:08:30|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|11
1746554920000|2025-05-06 18:08:40|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|3
1746554940000|2025-05-06 18:09:00|||||||||2
1746554950000|2025-05-06 18:09:10|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|54
1746554960000|2025-05-06 18:09:20|23.69|23.53|23.68|23.52|23.69|23.53|23.64|23.48|50
1746554970000|2025-05-06 18:09:30|||||||||29
1746555000000|2025-05-06 18:10:00|||||||||1
1746555020000|2025-05-06 18:10:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|30
1746555030000|2025-05-06 18:10:30|||||||||1
1746555040000|2025-05-06 18:10:40|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|56
1746555060000|2025-05-06 18:11:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|2
1746555080000|2025-05-06 18:11:20|||||||||2
1746555110000|2025-05-06 18:11:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|9
1746555130000|2025-05-06 18:12:10|||||||||6
1746555140000|2025-05-06 18:12:20|23.64|23.48|23.69|23.53|23.69|23.53|23.64|23.48|25
1746555160000|2025-05-06 18:12:40|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|21
1746555170000|2025-05-06 18:12:50|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|0
1746555210000|2025-05-06 18:13:30|||||||||2
1746555220000|2025-05-06 18:13:40|||||||||1
1746555250000|2025-05-06 18:14:10|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|26
1746555280000|2025-05-06 18:14:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1746555310000|2025-05-06 18:15:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|2
1746555330000|2025-05-06 18:15:30|||||||||1
1746555340000|2025-05-06 18:15:40|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|23
1746555390000|2025-05-06 18:16:30|||||||||1
1746555400000|2025-05-06 18:16:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|10
1746555410000|2025-05-06 18:16:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|9
1746555420000|2025-05-06 18:17:00|||||||||15
1746555430000|2025-05-06 18:17:10|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|1
1746555440000|2025-05-06 18:17:20|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|5
1746555450000|2025-05-06 18:17:30|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|2
1746555480000|2025-05-06 18:18:00|||||||||1
1746555520000|2025-05-06 18:18:40|||||||||1
1746555530000|2025-05-06 18:18:50|||||||||1
1746555570000|2025-05-06 18:19:30|||||||||1
1746555580000|2025-05-06 18:19:40|||||||||10
1746555590000|2025-05-06 18:19:50|||||||||1
1746555610000|2025-05-06 18:20:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|17
1746555620000|2025-05-06 18:20:20|23.61|23.45|23.64|23.48|23.64|23.48|23.59|23.43|9
1746555660000|2025-05-06 18:21:00|||||||||1
1746555690000|2025-05-06 18:21:30|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|0
1746555700000|2025-05-06 18:21:40|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|1
1746555710000|2025-05-06 18:21:50|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|0
1746555740000|2025-05-06 18:22:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746555750000|2025-05-06 18:22:30|||||||||1
1746555760000|2025-05-06 18:22:40|||||||||1
1746555770000|2025-05-06 18:22:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|3
1746555780000|2025-05-06 18:23:00|23.61|23.45|23.6|23.44|23.61|23.45|23.59|23.43|13
1746555790000|2025-05-06 18:23:10|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|1
1746555820000|2025-05-06 18:23:40|23.61|23.45|23.61|23.45|23.61|23.45|23.59|23.43|7
1746555830000|2025-05-06 18:23:50|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|5
1746555840000|2025-05-06 18:24:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|54
1746555860000|2025-05-06 18:24:20|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|5
1746555870000|2025-05-06 18:24:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746555880000|2025-05-06 18:24:40|||||||||5
1746555890000|2025-05-06 18:24:50|||||||||1
1746555900000|2025-05-06 18:25:00|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|5
1746555910000|2025-05-06 18:25:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|44
1746555920000|2025-05-06 18:25:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|16
1746555930000|2025-05-06 18:25:30|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|12
1746555940000|2025-05-06 18:25:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1746555950000|2025-05-06 18:25:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|10
1746555970000|2025-05-06 18:26:10|||||||||1
1746555980000|2025-05-06 18:26:20|||||||||1
1746555990000|2025-05-06 18:26:30|||||||||1
1746556000000|2025-05-06 18:26:40|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|24
1746556020000|2025-05-06 18:27:00|||||||||1
1746556050000|2025-05-06 18:27:30|||||||||1
1746556070000|2025-05-06 18:27:50|||||||||1
1746556100000|2025-05-06 18:28:20|||||||||39
1746556110000|2025-05-06 18:28:30|23.53|23.37|23.54|23.38|23.54|23.38|23.49|23.33|14
1746556120000|2025-05-06 18:28:40|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|4
1746556140000|2025-05-06 18:29:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|31
1746556150000|2025-05-06 18:29:10|||||||||1
1746556160000|2025-05-06 18:29:20|||||||||2
1746556170000|2025-05-06 18:29:30|||||||||1
1746556190000|2025-05-06 18:29:50|||||||||2
1746556200000|2025-05-06 18:30:00|||||||||2
1746556210000|2025-05-06 18:30:10|||||||||6
1746556230000|2025-05-06 18:30:30|||||||||3
1746556240000|2025-05-06 18:30:40|||||||||2
1746556250000|2025-05-06 18:30:50|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|96
1746556290000|2025-05-06 18:31:30|||||||||22
1746556300000|2025-05-06 18:31:40|||||||||15
1746556310000|2025-05-06 18:31:50|||||||||1
1746556340000|2025-05-06 18:32:20|||||||||30
1746556350000|2025-05-06 18:32:30|||||||||1
1746556380000|2025-05-06 18:33:00|||||||||1
1746556400000|2025-05-06 18:33:20|||||||||1
1746556410000|2025-05-06 18:33:30|||||||||1
1746556430000|2025-05-06 18:33:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|4
1746556440000|2025-05-06 18:34:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|51
1746556450000|2025-05-06 18:34:10|||||||||45
1746556460000|2025-05-06 18:34:20|||||||||2
1746556470000|2025-05-06 18:34:30|||||||||1
1746556500000|2025-05-06 18:35:00|23.56|23.4|23.59|23.43|23.59|23.43|23.54|23.38|22
1746556510000|2025-05-06 18:35:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|8
1746556520000|2025-05-06 18:35:20|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|3
1746556530000|2025-05-06 18:35:30|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|0
1746556550000|2025-05-06 18:35:50|||||||||2
1746556570000|2025-05-06 18:36:10|||||||||2
1746556600000|2025-05-06 18:36:40|||||||||1
1746556610000|2025-05-06 18:36:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|6
1746556620000|2025-05-06 18:37:00|23.59|23.43|23.6|23.44|23.61|23.45|23.59|23.43|14
1746556630000|2025-05-06 18:37:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1746556660000|2025-05-06 18:37:40|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|10
1746556700000|2025-05-06 18:38:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1746556710000|2025-05-06 18:38:30|23.59|23.43|23.59|23.43|23.59|23.43|23.58|23.42|2
1746556720000|2025-05-06 18:38:40|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|13
1746556730000|2025-05-06 18:38:50|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|1
1746556750000|2025-05-06 18:39:10|||||||||2
1746556760000|2025-05-06 18:39:20|||||||||1
1746556790000|2025-05-06 18:39:50|||||||||2
1746556800000|2025-05-06 18:40:00|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|86
1746556810000|2025-05-06 18:40:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|45
1746556820000|2025-05-06 18:40:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1746556830000|2025-05-06 18:40:30|||||||||1
1746556840000|2025-05-06 18:40:40|||||||||1
1746556850000|2025-05-06 18:40:50|||||||||51
1746556860000|2025-05-06 18:41:00|||||||||1
1746556880000|2025-05-06 18:41:20|||||||||1
1746556900000|2025-05-06 18:41:40|||||||||32
1746556930000|2025-05-06 18:42:10|||||||||2
1746556950000|2025-05-06 18:42:30|||||||||3
1746556970000|2025-05-06 18:42:50|||||||||1
1746556980000|2025-05-06 18:43:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|11
1746556990000|2025-05-06 18:43:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|27
1746557020000|2025-05-06 18:43:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|66
1746557030000|2025-05-06 18:43:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746557040000|2025-05-06 18:44:00|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|0
1746557060000|2025-05-06 18:44:20|||||||||2
1746557070000|2025-05-06 18:44:30|||||||||3
1746557080000|2025-05-06 18:44:40|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|6
1746557090000|2025-05-06 18:44:50|||||||||3
1746557100000|2025-05-06 18:45:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|1
1746557110000|2025-05-06 18:45:10|||||||||8
1746557120000|2025-05-06 18:45:20|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|0
1746557130000|2025-05-06 18:45:30|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|0
1746557140000|2025-05-06 18:45:40|||||||||26
1746557150000|2025-05-06 18:45:50|||||||||1
1746557160000|2025-05-06 18:46:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746557170000|2025-05-06 18:46:10|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|0
1746557180000|2025-05-06 18:46:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746557200000|2025-05-06 18:46:40|23.54|23.38|23.54|23.38|23.55|23.39|23.54|23.38|85
1746557210000|2025-05-06 18:46:50|||||||||1
1746557230000|2025-05-06 18:47:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|13
1746557240000|2025-05-06 18:47:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|3
1746557250000|2025-05-06 18:47:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|1
1746557260000|2025-05-06 18:47:40|||||||||1
1746557270000|2025-05-06 18:47:50|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|13
1746557280000|2025-05-06 18:48:00|||||||||1
1746557290000|2025-05-06 18:48:10|||||||||1
1746557300000|2025-05-06 18:48:20|||||||||1
1746557320000|2025-05-06 18:48:40|||||||||6
1746557340000|2025-05-06 18:49:00|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|9
1746557360000|2025-05-06 18:49:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|10
1746557370000|2025-05-06 18:49:30|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|5
1746557380000|2025-05-06 18:49:40|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|6
1746557390000|2025-05-06 18:49:50|||||||||1
1746557400000|2025-05-06 18:50:00|||||||||2
1746557420000|2025-05-06 18:50:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1746557430000|2025-05-06 18:50:30|||||||||4
1746557440000|2025-05-06 18:50:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|2
1746557450000|2025-05-06 18:50:50|||||||||1
1746557470000|2025-05-06 18:51:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746557480000|2025-05-06 18:51:20|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|4
1746557490000|2025-05-06 18:51:30|||||||||1
1746557520000|2025-05-06 18:52:00|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|3
1746557530000|2025-05-06 18:52:10|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|4
1746557550000|2025-05-06 18:52:30|||||||||1
1746557560000|2025-05-06 18:52:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|21
1746557570000|2025-05-06 18:52:50|||||||||1
1746557590000|2025-05-06 18:53:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|6
1746557600000|2025-05-06 18:53:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746557610000|2025-05-06 18:53:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|15
1746557620000|2025-05-06 18:53:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|12
1746557630000|2025-05-06 18:53:50|||||||||1
1746557650000|2025-05-06 18:54:10|||||||||2
1746557670000|2025-05-06 18:54:30|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|6
1746557680000|2025-05-06 18:54:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746557690000|2025-05-06 18:54:50|23.51|23.35|23.5|23.34|23.51|23.35|23.49|23.33|4
1746557700000|2025-05-06 18:55:00|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|2
1746557710000|2025-05-06 18:55:10|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|14
1746557720000|2025-05-06 18:55:20|||||||||6
1746557740000|2025-05-06 18:55:40|||||||||2
1746557750000|2025-05-06 18:55:50|||||||||1
1746557770000|2025-05-06 18:56:10|||||||||2
1746557780000|2025-05-06 18:56:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746557790000|2025-05-06 18:56:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746557800000|2025-05-06 18:56:40|||||||||3
1746557810000|2025-05-06 18:56:50|||||||||1
1746557820000|2025-05-06 18:57:00|||||||||1
1746557830000|2025-05-06 18:57:10|||||||||2
1746557840000|2025-05-06 18:57:20|||||||||1
1746557850000|2025-05-06 18:57:30|||||||||1
1746557860000|2025-05-06 18:57:40|||||||||1
1746557870000|2025-05-06 18:57:50|||||||||2
1746557880000|2025-05-06 18:58:00|||||||||1
1746557890000|2025-05-06 18:58:10|||||||||1
1746557900000|2025-05-06 18:58:20|||||||||1
1746557910000|2025-05-06 18:58:30|||||||||4
1746557920000|2025-05-06 18:58:40|||||||||2
1746557930000|2025-05-06 18:58:50|||||||||50
1746557950000|2025-05-06 18:59:10|||||||||39
1746557970000|2025-05-06 18:59:30|||||||||1
1746557990000|2025-05-06 18:59:50|||||||||1
1746558010000|2025-05-06 19:00:10|||||||||9
1746558020000|2025-05-06 19:00:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|46
1746558030000|2025-05-06 19:00:30|||||||||1
1746558040000|2025-05-06 19:00:40|||||||||1
1746558050000|2025-05-06 19:00:50|||||||||2
1746558060000|2025-05-06 19:01:00|||||||||3
1746558070000|2025-05-06 19:01:10|||||||||2
1746558090000|2025-05-06 19:01:30|||||||||4
1746558100000|2025-05-06 19:01:40|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|15
1746558110000|2025-05-06 19:01:50|||||||||1
1746558120000|2025-05-06 19:02:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|6
1746558130000|2025-05-06 19:02:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|4
1746558140000|2025-05-06 19:02:20|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|1
1746558150000|2025-05-06 19:02:30|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|8
1746558160000|2025-05-06 19:02:40|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|4
1746558180000|2025-05-06 19:03:00|||||||||1
1746558190000|2025-05-06 19:03:10|||||||||1
1746558200000|2025-05-06 19:03:20|||||||||1
1746558210000|2025-05-06 19:03:30|||||||||2
1746558230000|2025-05-06 19:03:50|||||||||1
1746558240000|2025-05-06 19:04:00|23.53|23.37|23.54|23.38|23.54|23.38|23.51|23.35|1
1746558250000|2025-05-06 19:04:10|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|0
1746558260000|2025-05-06 19:04:20|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|3
1746558270000|2025-05-06 19:04:30|||||||||2
1746558280000|2025-05-06 19:04:40|||||||||8
1746558290000|2025-05-06 19:04:50|||||||||4
1746558300000|2025-05-06 19:05:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|12
1746558310000|2025-05-06 19:05:10|||||||||4
1746558320000|2025-05-06 19:05:20|||||||||3
1746558330000|2025-05-06 19:05:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|60
1746558340000|2025-05-06 19:05:40|||||||||4
1746558350000|2025-05-06 19:05:50|||||||||2
1746558360000|2025-05-06 19:06:00|||||||||11
1746558370000|2025-05-06 19:06:10|||||||||4
1746558380000|2025-05-06 19:06:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|7
1746558390000|2025-05-06 19:06:30|||||||||3
1746558400000|2025-05-06 19:06:40|||||||||1
1746558410000|2025-05-06 19:06:50|||||||||1
1746558420000|2025-05-06 19:07:00|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|20
1746558430000|2025-05-06 19:07:10|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|12
1746558440000|2025-05-06 19:07:20|||||||||3
1746558450000|2025-05-06 19:07:30|||||||||4
1746558460000|2025-05-06 19:07:40|||||||||5
1746558470000|2025-05-06 19:07:50|||||||||4
1746558480000|2025-05-06 19:08:00|||||||||4
1746558490000|2025-05-06 19:08:10|||||||||3
1746558500000|2025-05-06 19:08:20|||||||||4
1746558510000|2025-05-06 19:08:30|||||||||6
1746558520000|2025-05-06 19:08:40|||||||||7
1746558530000|2025-05-06 19:08:50|||||||||3
1746558540000|2025-05-06 19:09:00|||||||||4
1746558550000|2025-05-06 19:09:10|||||||||3
1746558560000|2025-05-06 19:09:20|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|49
1746558570000|2025-05-06 19:09:30|23.61|23.45|23.61|23.45|23.61|23.45|23.59|23.43|17
1746558580000|2025-05-06 19:09:40|||||||||3
1746558590000|2025-05-06 19:09:50|||||||||4
1746558600000|2025-05-06 19:10:00|||||||||4
1746558610000|2025-05-06 19:10:10|||||||||4
1746558620000|2025-05-06 19:10:20|||||||||3
1746558630000|2025-05-06 19:10:30|||||||||4
1746558640000|2025-05-06 19:10:40|||||||||3
1746558650000|2025-05-06 19:10:50|||||||||6
1746558660000|2025-05-06 19:11:00|||||||||4
1746558670000|2025-05-06 19:11:10|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|44
1746558680000|2025-05-06 19:11:20|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|39
1746558690000|2025-05-06 19:11:30|||||||||6
1746558700000|2025-05-06 19:11:40|||||||||6
1746558710000|2025-05-06 19:11:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|5
1746558720000|2025-05-06 19:12:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|13
1746558730000|2025-05-06 19:12:10|||||||||1
1746558740000|2025-05-06 19:12:20|||||||||1
1746558750000|2025-05-06 19:12:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|13
1746558770000|2025-05-06 19:12:50|||||||||1
1746558790000|2025-05-06 19:13:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|8
1746558830000|2025-05-06 19:13:50|||||||||18
1746558840000|2025-05-06 19:14:00|||||||||1
1746558860000|2025-05-06 19:14:20|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|1
1746558870000|2025-05-06 19:14:30|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|1
1746558880000|2025-05-06 19:14:40|||||||||1
1746558890000|2025-05-06 19:14:50|||||||||2
1746558900000|2025-05-06 19:15:00|||||||||3
1746558920000|2025-05-06 19:15:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|62
1746558940000|2025-05-06 19:15:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|105
1746558950000|2025-05-06 19:15:50|||||||||10
1746558960000|2025-05-06 19:16:00|||||||||2
1746558970000|2025-05-06 19:16:10|||||||||3
1746558980000|2025-05-06 19:16:20|||||||||2
1746558990000|2025-05-06 19:16:30|||||||||1
1746559000000|2025-05-06 19:16:40|||||||||2
1746559010000|2025-05-06 19:16:50|||||||||4
1746559030000|2025-05-06 19:17:10|||||||||11
1746559040000|2025-05-06 19:17:20|||||||||2
1746559050000|2025-05-06 19:17:30|||||||||3
1746559060000|2025-05-06 19:17:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1746559070000|2025-05-06 19:17:50|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|10
1746559080000|2025-05-06 19:18:00|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|7
1746559090000|2025-05-06 19:18:10|||||||||3
1746559100000|2025-05-06 19:18:20|||||||||1
1746559120000|2025-05-06 19:18:40|||||||||14
1746559130000|2025-05-06 19:18:50|||||||||1
1746559140000|2025-05-06 19:19:00|||||||||22
1746559150000|2025-05-06 19:19:10|||||||||4
1746559160000|2025-05-06 19:19:20|||||||||1
1746559170000|2025-05-06 19:19:30|||||||||1
1746559180000|2025-05-06 19:19:40|||||||||1
1746559190000|2025-05-06 19:19:50|||||||||8
1746559200000|2025-05-06 19:20:00|||||||||17
1746559220000|2025-05-06 19:20:20|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|4
1746559240000|2025-05-06 19:20:40|||||||||2
1746559250000|2025-05-06 19:20:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|30
1746559270000|2025-05-06 19:21:10|||||||||1
1746559280000|2025-05-06 19:21:20|||||||||4
1746559310000|2025-05-06 19:21:50|||||||||1
1746559320000|2025-05-06 19:22:00|||||||||2
1746559330000|2025-05-06 19:22:10|||||||||2
1746559380000|2025-05-06 19:23:00|||||||||10
1746559390000|2025-05-06 19:23:10|||||||||4
1746559400000|2025-05-06 19:23:20|||||||||1
1746559420000|2025-05-06 19:23:40|||||||||2
1746559460000|2025-05-06 19:24:20|||||||||4
1746559470000|2025-05-06 19:24:30|||||||||5
1746559490000|2025-05-06 19:24:50|||||||||7
1746559500000|2025-05-06 19:25:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|10
1746559510000|2025-05-06 19:25:10|||||||||2
1746559520000|2025-05-06 19:25:20|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|32
1746559530000|2025-05-06 19:25:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746559560000|2025-05-06 19:26:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|68
1746559570000|2025-05-06 19:26:10|||||||||2
1746559590000|2025-05-06 19:26:30|||||||||2
1746559600000|2025-05-06 19:26:40|||||||||2
1746559610000|2025-05-06 19:26:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|22
1746559620000|2025-05-06 19:27:00|23.56|23.4|23.56|23.4|23.61|23.45|23.56|23.4|22
1746559630000|2025-05-06 19:27:10|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|3
1746559640000|2025-05-06 19:27:20|23.6|23.44|23.56|23.4|23.61|23.45|23.56|23.4|4
1746559650000|2025-05-06 19:27:30|||||||||1
1746559680000|2025-05-06 19:28:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|52
1746559690000|2025-05-06 19:28:10|||||||||5
1746559700000|2025-05-06 19:28:20|||||||||1
1746559710000|2025-05-06 19:28:30|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|0
1746559720000|2025-05-06 19:28:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746559730000|2025-05-06 19:28:50|||||||||2
1746559740000|2025-05-06 19:29:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|1
1746559750000|2025-05-06 19:29:10|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|0
1746559780000|2025-05-06 19:29:40|||||||||1
1746559790000|2025-05-06 19:29:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|5
1746559800000|2025-05-06 19:30:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|45
1746559810000|2025-05-06 19:30:10|||||||||2
1746559820000|2025-05-06 19:30:20|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|11
1746559830000|2025-05-06 19:30:30|23.55|23.39|23.54|23.38|23.56|23.4|23.54|23.38|4
1746559840000|2025-05-06 19:30:40|||||||||6
1746559870000|2025-05-06 19:31:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746559900000|2025-05-06 19:31:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|14
1746559910000|2025-05-06 19:31:50|||||||||4
1746559920000|2025-05-06 19:32:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|9
1746559930000|2025-05-06 19:32:10|||||||||3
1746559940000|2025-05-06 19:32:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|5
1746559950000|2025-05-06 19:32:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746559960000|2025-05-06 19:32:40|||||||||1
1746560000000|2025-05-06 19:33:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|18
1746560010000|2025-05-06 19:33:30|||||||||1
1746560020000|2025-05-06 19:33:40|||||||||8
1746560030000|2025-05-06 19:33:50|||||||||4
1746560040000|2025-05-06 19:34:00|||||||||2
1746560050000|2025-05-06 19:34:10|||||||||1
1746560060000|2025-05-06 19:34:20|||||||||6
1746560070000|2025-05-06 19:34:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|50
1746560080000|2025-05-06 19:34:40|||||||||7
1746560090000|2025-05-06 19:34:50|||||||||1
1746560100000|2025-05-06 19:35:00|||||||||2
1746560110000|2025-05-06 19:35:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|138
1746560150000|2025-05-06 19:35:50|||||||||3
1746560160000|2025-05-06 19:36:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|16
1746560170000|2025-05-06 19:36:10|||||||||4
1746560180000|2025-05-06 19:36:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|5
1746560190000|2025-05-06 19:36:30|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|4
1746560200000|2025-05-06 19:36:40|||||||||2
1746560210000|2025-05-06 19:36:50|||||||||4
1746560220000|2025-05-06 19:37:00|||||||||5
1746560230000|2025-05-06 19:37:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|4
1746560240000|2025-05-06 19:37:20|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|19
1746560260000|2025-05-06 19:37:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|16
1746560270000|2025-05-06 19:37:50|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|13
1746560280000|2025-05-06 19:38:00|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|10
1746560290000|2025-05-06 19:38:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|1
1746560300000|2025-05-06 19:38:20|||||||||1
1746560310000|2025-05-06 19:38:30|||||||||1
1746560320000|2025-05-06 19:38:40|||||||||1
1746560330000|2025-05-06 19:38:50|||||||||1
1746560350000|2025-05-06 19:39:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|4
1746560360000|2025-05-06 19:39:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746560370000|2025-05-06 19:39:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1746560380000|2025-05-06 19:39:40|||||||||4
1746560390000|2025-05-06 19:39:50|||||||||2
1746560400000|2025-05-06 19:40:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|7
1746560420000|2025-05-06 19:40:20|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|3
1746560430000|2025-05-06 19:40:30|||||||||2
1746560440000|2025-05-06 19:40:40|||||||||3
1746560450000|2025-05-06 19:40:50|||||||||87
1746560460000|2025-05-06 19:41:00|||||||||58
1746560470000|2025-05-06 19:41:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|15
1746560490000|2025-05-06 19:41:30|||||||||3
1746560500000|2025-05-06 19:41:40|||||||||4
1746560510000|2025-05-06 19:41:50|||||||||3
1746560540000|2025-05-06 19:42:20|||||||||2
1746560550000|2025-05-06 19:42:30|||||||||1
1746560560000|2025-05-06 19:42:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|3
1746560570000|2025-05-06 19:42:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|16
1746560580000|2025-05-06 19:43:00|||||||||3
1746560600000|2025-05-06 19:43:20|||||||||1
1746560620000|2025-05-06 19:43:40|||||||||28
1746560630000|2025-05-06 19:43:50|||||||||26
1746560640000|2025-05-06 19:44:00|||||||||2
1746560650000|2025-05-06 19:44:10|||||||||3
1746560660000|2025-05-06 19:44:20|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|4
1746560670000|2025-05-06 19:44:30|23.53|23.37|23.54|23.38|23.54|23.38|23.51|23.35|4
1746560680000|2025-05-06 19:44:40|||||||||2
1746560690000|2025-05-06 19:44:50|||||||||2
1746560700000|2025-05-06 19:45:00|||||||||5
1746560710000|2025-05-06 19:45:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|12
1746560720000|2025-05-06 19:45:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|56
1746560730000|2025-05-06 19:45:30|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|45
1746560770000|2025-05-06 19:46:10|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|59
1746560780000|2025-05-06 19:46:20|||||||||3
1746560790000|2025-05-06 19:46:30|||||||||1
1746560800000|2025-05-06 19:46:40|||||||||1
1746560810000|2025-05-06 19:46:50|||||||||4
1746560820000|2025-05-06 19:47:00|||||||||13
1746560830000|2025-05-06 19:47:10|||||||||48
1746560840000|2025-05-06 19:47:20|||||||||2
1746560850000|2025-05-06 19:47:30|||||||||3
1746560860000|2025-05-06 19:47:40|||||||||13
1746560870000|2025-05-06 19:47:50|||||||||3
1746560880000|2025-05-06 19:48:00|||||||||5
1746560890000|2025-05-06 19:48:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|16
1746560900000|2025-05-06 19:48:20|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|7
1746560910000|2025-05-06 19:48:30|||||||||4
1746560920000|2025-05-06 19:48:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|15
1746560930000|2025-05-06 19:48:50|||||||||32
1746560940000|2025-05-06 19:49:00|||||||||1
1746560960000|2025-05-06 19:49:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1746560970000|2025-05-06 19:49:30|||||||||14
1746560980000|2025-05-06 19:49:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|5
1746560990000|2025-05-06 19:49:50|||||||||6
1746561000000|2025-05-06 19:50:00|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|8
1746561010000|2025-05-06 19:50:10|||||||||5
1746561020000|2025-05-06 19:50:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|30
1746561030000|2025-05-06 19:50:30|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|84
1746561050000|2025-05-06 19:50:50|||||||||2
1746561060000|2025-05-06 19:51:00|||||||||5
1746561070000|2025-05-06 19:51:10|||||||||1
1746561090000|2025-05-06 19:51:30|||||||||22
1746561100000|2025-05-06 19:51:40|||||||||12
1746561110000|2025-05-06 19:51:50|23.68|23.52|23.68|23.52|23.71|23.55|23.68|23.52|36
1746561120000|2025-05-06 19:52:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|8
1746561130000|2025-05-06 19:52:10|||||||||9
1746561140000|2025-05-06 19:52:20|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|8
1746561150000|2025-05-06 19:52:30|||||||||4
1746561160000|2025-05-06 19:52:40|||||||||19
1746561170000|2025-05-06 19:52:50|||||||||4
1746561180000|2025-05-06 19:53:00|||||||||1
1746561190000|2025-05-06 19:53:10|||||||||3
1746561200000|2025-05-06 19:53:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|28
1746561210000|2025-05-06 19:53:30|||||||||10
1746561220000|2025-05-06 19:53:40|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|52
1746561230000|2025-05-06 19:53:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1746561240000|2025-05-06 19:54:00|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|1
1746561250000|2025-05-06 19:54:10|||||||||32
1746561260000|2025-05-06 19:54:20|||||||||13
1746561270000|2025-05-06 19:54:30|||||||||2
1746561280000|2025-05-06 19:54:40|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|8
1746561290000|2025-05-06 19:54:50|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|4
1746561300000|2025-05-06 19:55:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|8
1746561310000|2025-05-06 19:55:10|||||||||10
1746561320000|2025-05-06 19:55:20|||||||||3
1746561330000|2025-05-06 19:55:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|42
1746561340000|2025-05-06 19:55:40|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|48
1746561350000|2025-05-06 19:55:50|||||||||1
1746561360000|2025-05-06 19:56:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|24
1746561370000|2025-05-06 19:56:10|||||||||4
1746561380000|2025-05-06 19:56:20|||||||||2
1746561390000|2025-05-06 19:56:30|||||||||1
1746561400000|2025-05-06 19:56:40|||||||||3
1746561410000|2025-05-06 19:56:50|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|91
1746561420000|2025-05-06 19:57:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|10
1746561430000|2025-05-06 19:57:10|||||||||4
1746561440000|2025-05-06 19:57:20|||||||||1
1746561450000|2025-05-06 19:57:30|||||||||6
1746561460000|2025-05-06 19:57:40|||||||||1
1746561470000|2025-05-06 19:57:50|||||||||51
1746561480000|2025-05-06 19:58:00|||||||||26
1746561490000|2025-05-06 19:58:10|||||||||24
1746561500000|2025-05-06 19:58:20|||||||||23
1746561510000|2025-05-06 19:58:30|||||||||36
1746561520000|2025-05-06 19:58:40|||||||||25
1746561530000|2025-05-06 19:58:50|||||||||25
1746561540000|2025-05-06 19:59:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|229
1746561550000|2025-05-06 19:59:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|58
1746561560000|2025-05-06 19:59:20|||||||||154
1746561570000|2025-05-06 19:59:30|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|120
1746561580000|2025-05-06 19:59:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|114
1746561590000|2025-05-06 19:59:50|23.85|23.69|23.83|23.67|23.85|23.69|23.83|23.67|456
1746561600000|2025-05-06 20:00:00|23.85|23.69|23.85|23.69|23.85|23.69|23.83|23.67|129
1746561610000|2025-05-06 20:00:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|33
1746561620000|2025-05-06 20:00:20|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|148
1746561630000|2025-05-06 20:00:30|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|22
1746561640000|2025-05-06 20:00:40|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|0
1746561660000|2025-05-06 20:01:00|||||||||1
1746561670000|2025-05-06 20:01:10|||||||||48
1746561680000|2025-05-06 20:01:20|||||||||2
1746561690000|2025-05-06 20:01:30|||||||||8
1746561700000|2025-05-06 20:01:40|||||||||1
1746561710000|2025-05-06 20:01:50|||||||||1
1746561720000|2025-05-06 20:02:00|||||||||1
1746561730000|2025-05-06 20:02:10|||||||||1
1746561740000|2025-05-06 20:02:20|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|52
1746561750000|2025-05-06 20:02:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1746561760000|2025-05-06 20:02:40|||||||||15
1746561770000|2025-05-06 20:02:50|23.86|23.7|23.88|23.72|23.88|23.72|23.85|23.69|0
1746561780000|2025-05-06 20:03:00|||||||||2
1746561790000|2025-05-06 20:03:10|||||||||15
1746561800000|2025-05-06 20:03:20|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|3
1746561820000|2025-05-06 20:03:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1746561830000|2025-05-06 20:03:50|23.86|23.7|23.86|23.7|23.88|23.72|23.86|23.7|0
1746561840000|2025-05-06 20:04:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|6
1746561850000|2025-05-06 20:04:10|||||||||1
1746561880000|2025-05-06 20:04:40|23.85|23.69|23.85|23.69|23.86|23.7|23.84|23.68|49
1746561890000|2025-05-06 20:04:50|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|16
1746561900000|2025-05-06 20:05:00|||||||||2
1746561910000|2025-05-06 20:05:10|||||||||4
1746561920000|2025-05-06 20:05:20|||||||||2
1746561930000|2025-05-06 20:05:30|||||||||9
1746561940000|2025-05-06 20:05:40|||||||||5
1746561950000|2025-05-06 20:05:50|||||||||13
1746562030000|2025-05-06 20:07:10|||||||||1
1746562040000|2025-05-06 20:07:20|||||||||4
1746562050000|2025-05-06 20:07:30|23.85|23.69|23.83|23.67|23.85|23.69|23.83|23.67|6
1746562060000|2025-05-06 20:07:40|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|19
1746562110000|2025-05-06 20:08:30|||||||||26
1746562120000|2025-05-06 20:08:40|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|0
1746562130000|2025-05-06 20:08:50|23.84|23.68|23.85|23.69|23.85|23.69|23.83|23.67|2
1746562140000|2025-05-06 20:09:00|23.84|23.68|23.83|23.67|23.84|23.68|23.83|23.67|4
1746562160000|2025-05-06 20:09:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|17
1746562200000|2025-05-06 20:10:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|2
1746562210000|2025-05-06 20:10:10|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|0
1746562220000|2025-05-06 20:10:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1746562230000|2025-05-06 20:10:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1746562250000|2025-05-06 20:10:50|||||||||1
1746562270000|2025-05-06 20:11:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|16
1746562280000|2025-05-06 20:11:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1746562290000|2025-05-06 20:11:30|||||||||101
1746562300000|2025-05-06 20:11:40|23.88|23.72|23.88|23.72|23.88|23.72|23.86|23.7|139
1746562310000|2025-05-06 20:11:50|23.89|23.73|23.89|23.73|23.89|23.73|23.88|23.72|15
1746562330000|2025-05-06 20:12:10|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|11
1746562350000|2025-05-06 20:12:30|||||||||5
1746562360000|2025-05-06 20:12:40|||||||||3
1746562370000|2025-05-06 20:12:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1746562380000|2025-05-06 20:13:00|23.88|23.72|23.88|23.72|23.88|23.72|23.86|23.7|0
1746562410000|2025-05-06 20:13:30|||||||||6
1746562420000|2025-05-06 20:13:40|23.9|23.74|23.89|23.73|23.9|23.74|23.88|23.72|109
1746562430000|2025-05-06 20:13:50|23.9|23.74|23.89|23.73|23.9|23.74|23.89|23.73|1
1746562440000|2025-05-06 20:14:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1746562460000|2025-05-06 20:14:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|8
1746562470000|2025-05-06 20:14:30|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|1
1746562480000|2025-05-06 20:14:40|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|27
1746562490000|2025-05-06 20:14:50|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|19
1746563400000|2025-05-06 20:30:00|||||||||1
1746563410000|2025-05-06 20:30:10|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|0
1746563430000|2025-05-06 20:30:30|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|10
1746563440000|2025-05-06 20:30:40|||||||||2
1746563450000|2025-05-06 20:30:50|||||||||1
1746563460000|2025-05-06 20:31:00|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|0
1746563480000|2025-05-06 20:31:20|||||||||1
1746563490000|2025-05-06 20:31:30|24.06|23.9|24.05|23.89|24.06|23.9|24.05|23.89|11
1746563510000|2025-05-06 20:31:50|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|1
1746563530000|2025-05-06 20:32:10|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|3
1746563540000|2025-05-06 20:32:20|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|0
1746563550000|2025-05-06 20:32:30|||||||||4
1746563560000|2025-05-06 20:32:40|||||||||2
1746563600000|2025-05-06 20:33:20|||||||||1
1746563620000|2025-05-06 20:33:40|||||||||3
1746563630000|2025-05-06 20:33:50|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|0
1746563640000|2025-05-06 20:34:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|20
1746563650000|2025-05-06 20:34:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|19
1746563670000|2025-05-06 20:34:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1746563680000|2025-05-06 20:34:40|||||||||2
1746563690000|2025-05-06 20:34:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|6
1746563700000|2025-05-06 20:35:00|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|7
1746563710000|2025-05-06 20:35:10|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|2
1746563720000|2025-05-06 20:35:20|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|4
1746563730000|2025-05-06 20:35:30|||||||||1
1746563740000|2025-05-06 20:35:40|||||||||2
1746563750000|2025-05-06 20:35:50|||||||||1
1746563760000|2025-05-06 20:36:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|3
1746563800000|2025-05-06 20:36:40|||||||||3
1746563840000|2025-05-06 20:37:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1746563850000|2025-05-06 20:37:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1746563870000|2025-05-06 20:37:50|24.08|23.92|24.07|23.91|24.1|23.94|24.07|23.91|29
1746563880000|2025-05-06 20:38:00|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|5
1746563890000|2025-05-06 20:38:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|9
1746563950000|2025-05-06 20:39:10|||||||||2
1746563960000|2025-05-06 20:39:20|||||||||1
1746564000000|2025-05-06 20:40:00|||||||||5
1746564010000|2025-05-06 20:40:10|||||||||1
1746564020000|2025-05-06 20:40:20|||||||||1
1746564140000|2025-05-06 20:42:20|||||||||1
1746564190000|2025-05-06 20:43:10|||||||||3
1746564260000|2025-05-06 20:44:20|||||||||1
1746564280000|2025-05-06 20:44:40|||||||||1
1746564290000|2025-05-06 20:44:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1746564300000|2025-05-06 20:45:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|17
1746564370000|2025-05-06 20:46:10|||||||||1
1746564410000|2025-05-06 20:46:50|||||||||1
1746564500000|2025-05-06 20:48:20|||||||||1
1746564510000|2025-05-06 20:48:30|||||||||1
1746564540000|2025-05-06 20:49:00|||||||||1
1746564670000|2025-05-06 20:51:10|||||||||1
1746564700000|2025-05-06 20:51:40|24.03|23.87|24.05|23.89|24.05|23.89|24.03|23.87|19
1746564750000|2025-05-06 20:52:30|||||||||4
1746564810000|2025-05-06 20:53:30|||||||||1
1746564940000|2025-05-06 20:55:40|||||||||1
1746565060000|2025-05-06 20:57:40|||||||||2
1746565070000|2025-05-06 20:57:50|||||||||1
1746565170000|2025-05-06 20:59:30|||||||||11
1746565190000|2025-05-06 20:59:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|6
1746568800000|2025-05-06 22:00:00|24.04|23.88|24.03|23.87|24.04|23.88|24.03|23.87|28
1746568810000|2025-05-06 22:00:10|24.02|23.86|23.81|23.65|24.02|23.86|23.79|23.63|48
1746568820000|2025-05-06 22:00:20|23.84|23.68|23.89|23.73|23.91|23.75|23.84|23.68|31
1746568830000|2025-05-06 22:00:30|23.9|23.74|23.81|23.65|23.9|23.74|23.81|23.65|0
1746568840000|2025-05-06 22:00:40|23.8|23.64|23.84|23.68|23.85|23.69|23.79|23.63|4
1746568850000|2025-05-06 22:00:50|23.83|23.67|23.78|23.62|23.83|23.67|23.78|23.62|16
1746568860000|2025-05-06 22:01:00|23.79|23.63|23.8|23.64|23.83|23.67|23.79|23.63|35
1746568870000|2025-05-06 22:01:10|23.79|23.63|23.79|23.63|23.81|23.65|23.79|23.63|1
1746568880000|2025-05-06 22:01:20|23.78|23.62|23.72|23.56|23.78|23.62|23.71|23.55|2
1746568890000|2025-05-06 22:01:30|23.7|23.54|23.64|23.48|23.7|23.54|23.61|23.45|7
1746568900000|2025-05-06 22:01:40|23.63|23.47|23.57|23.41|23.65|23.49|23.54|23.38|8
1746568910000|2025-05-06 22:01:50|23.54|23.38|23.63|23.47|23.63|23.47|23.5|23.34|17
1746568920000|2025-05-06 22:02:00|23.62|23.46|23.62|23.46|23.69|23.53|23.61|23.45|7
1746568930000|2025-05-06 22:02:10|23.63|23.47|23.56|23.4|23.63|23.47|23.56|23.4|26
1746568940000|2025-05-06 22:02:20|||||||||4
1746568950000|2025-05-06 22:02:30|23.54|23.38|23.5|23.34|23.54|23.38|23.48|23.32|7
1746568960000|2025-05-06 22:02:40|23.51|23.35|23.53|23.37|23.56|23.4|23.51|23.35|11
1746568970000|2025-05-06 22:02:50|23.52|23.36|23.53|23.37|23.54|23.38|23.51|23.35|6
1746568980000|2025-05-06 22:03:00|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|4
1746568990000|2025-05-06 22:03:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|0
1746569000000|2025-05-06 22:03:20|23.54|23.38|23.53|23.37|23.56|23.4|23.53|23.37|11
1746569010000|2025-05-06 22:03:30|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|6
1746569020000|2025-05-06 22:03:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|5
1746569030000|2025-05-06 22:03:50|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|0
1746569040000|2025-05-06 22:04:00|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|0
1746569050000|2025-05-06 22:04:10|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746569060000|2025-05-06 22:04:20|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|0
1746569080000|2025-05-06 22:04:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746569090000|2025-05-06 22:04:50|23.56|23.4|23.54|23.38|23.56|23.4|23.54|23.38|0
1746569100000|2025-05-06 22:05:00|23.52|23.36|23.51|23.35|23.53|23.37|23.49|23.33|9
1746569110000|2025-05-06 22:05:10|23.52|23.36|23.52|23.36|23.52|23.36|23.51|23.35|1
1746569120000|2025-05-06 22:05:20|23.51|23.35|23.46|23.3|23.52|23.36|23.46|23.3|1
1746569130000|2025-05-06 22:05:30|23.44|23.28|23.4|23.24|23.45|23.29|23.39|23.23|10
1746569140000|2025-05-06 22:05:40|23.41|23.25|23.4|23.24|23.41|23.25|23.39|23.23|9
1746569150000|2025-05-06 22:05:50|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|3
1746569160000|2025-05-06 22:06:00|23.4|23.24|23.44|23.28|23.45|23.29|23.39|23.23|3
1746569170000|2025-05-06 22:06:10|23.42|23.26|23.44|23.28|23.45|23.29|23.42|23.26|0
1746569180000|2025-05-06 22:06:20|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|1
1746569190000|2025-05-06 22:06:30|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|0
1746569200000|2025-05-06 22:06:40|23.43|23.27|23.45|23.29|23.45|23.29|23.42|23.26|0
1746569210000|2025-05-06 22:06:50|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|2
1746569220000|2025-05-06 22:07:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|4
1746569230000|2025-05-06 22:07:10|23.45|23.29|23.43|23.27|23.45|23.29|23.42|23.26|1
1746569240000|2025-05-06 22:07:20|23.45|23.29|23.41|23.25|23.46|23.3|23.41|23.25|0
1746569250000|2025-05-06 22:07:30|23.42|23.26|23.39|23.23|23.42|23.26|23.37|23.21|2
1746569260000|2025-05-06 22:07:40|23.4|23.24|23.38|23.22|23.41|23.25|23.36|23.2|4
1746569270000|2025-05-06 22:07:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1746569280000|2025-05-06 22:08:00|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|14
1746569290000|2025-05-06 22:08:10|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|2
1746569300000|2025-05-06 22:08:20|23.43|23.27|23.44|23.28|23.44|23.28|23.42|23.26|3
1746569310000|2025-05-06 22:08:30|23.43|23.27|23.42|23.26|23.47|23.31|23.42|23.26|8
1746569320000|2025-05-06 22:08:40|23.43|23.27|23.4|23.24|23.44|23.28|23.4|23.24|26
1746569330000|2025-05-06 22:08:50|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|0
1746569340000|2025-05-06 22:09:00|23.37|23.21|23.4|23.24|23.4|23.24|23.36|23.2|4
1746569350000|2025-05-06 22:09:10|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|0
1746569360000|2025-05-06 22:09:20|23.4|23.24|23.4|23.24|23.42|23.26|23.39|23.23|14
1746569370000|2025-05-06 22:09:30|||||||||15
1746569380000|2025-05-06 22:09:40|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|37
1746569390000|2025-05-06 22:09:50|||||||||6
1746569400000|2025-05-06 22:10:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|21
1746569410000|2025-05-06 22:10:10|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|2
1746569420000|2025-05-06 22:10:20|23.46|23.3|23.47|23.31|23.47|23.31|23.45|23.29|1
1746569430000|2025-05-06 22:10:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|18
1746569440000|2025-05-06 22:10:40|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|11
1746569450000|2025-05-06 22:10:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|15
1746569460000|2025-05-06 22:11:00|23.49|23.33|23.49|23.33|23.49|23.33|23.47|23.31|17
1746569470000|2025-05-06 22:11:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|5
1746569480000|2025-05-06 22:11:20|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|28
1746569490000|2025-05-06 22:11:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746569500000|2025-05-06 22:11:40|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|5
1746569510000|2025-05-06 22:11:50|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746569520000|2025-05-06 22:12:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746569530000|2025-05-06 22:12:10|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|49
1746569540000|2025-05-06 22:12:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|18
1746569570000|2025-05-06 22:12:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|12
1746569580000|2025-05-06 22:13:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|25
1746569600000|2025-05-06 22:13:20|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|2
1746569610000|2025-05-06 22:13:30|||||||||1
1746569630000|2025-05-06 22:13:50|23.54|23.38|23.57|23.41|23.57|23.41|23.52|23.36|2
1746569640000|2025-05-06 22:14:00|23.55|23.39|23.54|23.38|23.55|23.39|23.52|23.36|3
1746569650000|2025-05-06 22:14:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746569660000|2025-05-06 22:14:20|||||||||2
1746569670000|2025-05-06 22:14:30|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|0
1746569680000|2025-05-06 22:14:40|23.55|23.39|23.57|23.41|23.57|23.41|23.54|23.38|3
1746569690000|2025-05-06 22:14:50|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746569700000|2025-05-06 22:15:00|23.56|23.4|23.55|23.39|23.57|23.41|23.54|23.38|3
1746569710000|2025-05-06 22:15:10|23.56|23.4|23.57|23.41|23.57|23.41|23.52|23.36|5
1746569760000|2025-05-06 22:16:00|23.55|23.39|23.57|23.41|23.57|23.41|23.54|23.38|5
1746569770000|2025-05-06 22:16:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746569780000|2025-05-06 22:16:20|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|2
1746569790000|2025-05-06 22:16:30|23.51|23.35|23.5|23.34|23.51|23.35|23.49|23.33|4
1746569800000|2025-05-06 22:16:40|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|2
1746569810000|2025-05-06 22:16:50|23.49|23.33|23.47|23.31|23.5|23.34|23.47|23.31|4
1746569820000|2025-05-06 22:17:00|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|2
1746569830000|2025-05-06 22:17:10|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|0
1746569840000|2025-05-06 22:17:20|||||||||2
1746569850000|2025-05-06 22:17:30|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|6
1746569880000|2025-05-06 22:18:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746569900000|2025-05-06 22:18:20|||||||||1
1746569910000|2025-05-06 22:18:30|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|11
1746569940000|2025-05-06 22:19:00|23.46|23.3|23.45|23.29|23.49|23.33|23.45|23.29|3
1746569950000|2025-05-06 22:19:10|||||||||22
1746569970000|2025-05-06 22:19:30|||||||||1
1746569980000|2025-05-06 22:19:40|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|2
1746569990000|2025-05-06 22:19:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|3
1746570000000|2025-05-06 22:20:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1746570010000|2025-05-06 22:20:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746570030000|2025-05-06 22:20:30|23.42|23.26|23.4|23.24|23.45|23.29|23.4|23.24|2
1746570050000|2025-05-06 22:20:50|||||||||6
1746570060000|2025-05-06 22:21:00|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|0
1746570070000|2025-05-06 22:21:10|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|0
1746570100000|2025-05-06 22:21:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746570120000|2025-05-06 22:22:00|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|34
1746570130000|2025-05-06 22:22:10|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|0
1746570150000|2025-05-06 22:22:30|||||||||1
1746570160000|2025-05-06 22:22:40|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|1
1746570170000|2025-05-06 22:22:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746570180000|2025-05-06 22:23:00|23.44|23.28|23.44|23.28|23.45|23.29|23.44|23.28|0
1746570190000|2025-05-06 22:23:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746570210000|2025-05-06 22:23:30|||||||||2
1746570220000|2025-05-06 22:23:40|23.47|23.31|23.45|23.29|23.49|23.33|23.45|23.29|10
1746570230000|2025-05-06 22:23:50|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|4
1746570240000|2025-05-06 22:24:00|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|0
1746570280000|2025-05-06 22:24:40|23.49|23.33|23.47|23.31|23.49|23.33|23.47|23.31|0
1746570300000|2025-05-06 22:25:00|||||||||1
1746570330000|2025-05-06 22:25:30|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|6
1746570340000|2025-05-06 22:25:40|23.45|23.29|23.45|23.29|23.47|23.31|23.45|23.29|0
1746570390000|2025-05-06 22:26:30|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|2
1746570400000|2025-05-06 22:26:40|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|1
1746570430000|2025-05-06 22:27:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746570490000|2025-05-06 22:28:10|23.44|23.28|23.4|23.24|23.44|23.28|23.4|23.24|4
1746570510000|2025-05-06 22:28:30|||||||||1
1746570550000|2025-05-06 22:29:10|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|8
1746570560000|2025-05-06 22:29:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|2
1746570570000|2025-05-06 22:29:30|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|6
1746570580000|2025-05-06 22:29:40|||||||||3
1746570590000|2025-05-06 22:29:50|||||||||4
1746570600000|2025-05-06 22:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746570630000|2025-05-06 22:30:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|1
1746570660000|2025-05-06 22:31:00|||||||||1
1746570670000|2025-05-06 22:31:10|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|0
1746570680000|2025-05-06 22:31:20|23.42|23.26|23.44|23.28|23.45|23.29|23.42|23.26|16
1746570690000|2025-05-06 22:31:30|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746570700000|2025-05-06 22:31:40|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|2
1746570730000|2025-05-06 22:32:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746570760000|2025-05-06 22:32:40|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746570790000|2025-05-06 22:33:10|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|2
1746570800000|2025-05-06 22:33:20|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|1
1746570820000|2025-05-06 22:33:40|||||||||6
1746570830000|2025-05-06 22:33:50|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|3
1746570840000|2025-05-06 22:34:00|23.48|23.32|23.45|23.29|23.5|23.34|23.45|23.29|3
1746570870000|2025-05-06 22:34:30|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|3
1746570890000|2025-05-06 22:34:50|||||||||2
1746570920000|2025-05-06 22:35:20|||||||||1
1746570930000|2025-05-06 22:35:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746570950000|2025-05-06 22:35:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1746570960000|2025-05-06 22:36:00|23.5|23.34|23.51|23.35|23.52|23.36|23.5|23.34|7
1746570970000|2025-05-06 22:36:10|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|0
1746570990000|2025-05-06 22:36:30|23.52|23.36|23.55|23.39|23.55|23.39|23.51|23.35|2
1746571010000|2025-05-06 22:36:50|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|3
1746571020000|2025-05-06 22:37:00|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|4
1746571030000|2025-05-06 22:37:10|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|0
1746571060000|2025-05-06 22:37:40|||||||||1
1746571070000|2025-05-06 22:37:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746571080000|2025-05-06 22:38:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746571090000|2025-05-06 22:38:10|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|0
1746571100000|2025-05-06 22:38:20|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|0
1746571110000|2025-05-06 22:38:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746571130000|2025-05-06 22:38:50|||||||||3
1746571150000|2025-05-06 22:39:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|60
1746571160000|2025-05-06 22:39:20|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|7
1746571170000|2025-05-06 22:39:30|23.52|23.36|23.52|23.36|23.54|23.38|23.51|23.35|4
1746571180000|2025-05-06 22:39:40|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|4
1746571220000|2025-05-06 22:40:20|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|1
1746571230000|2025-05-06 22:40:30|||||||||1
1746571240000|2025-05-06 22:40:40|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746571250000|2025-05-06 22:40:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746571260000|2025-05-06 22:41:00|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|14
1746571280000|2025-05-06 22:41:20|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746571290000|2025-05-06 22:41:30|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|1
1746571320000|2025-05-06 22:42:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746571330000|2025-05-06 22:42:10|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|2
1746571440000|2025-05-06 22:44:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|2
1746571450000|2025-05-06 22:44:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746571480000|2025-05-06 22:44:40|||||||||1
1746571490000|2025-05-06 22:44:50|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|9
1746571500000|2025-05-06 22:45:00|||||||||1
1746571510000|2025-05-06 22:45:10|23.52|23.36|23.54|23.38|23.55|23.39|23.52|23.36|3
1746571520000|2025-05-06 22:45:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746571560000|2025-05-06 22:46:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746571590000|2025-05-06 22:46:30|||||||||1
1746571620000|2025-05-06 22:47:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746571630000|2025-05-06 22:47:10|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|2
1746571650000|2025-05-06 22:47:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|19
1746571680000|2025-05-06 22:48:00|23.49|23.33|23.49|23.33|23.49|23.33|23.45|23.29|27
1746571720000|2025-05-06 22:48:40|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|0
1746571740000|2025-05-06 22:49:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|5
1746571770000|2025-05-06 22:49:30|||||||||1
1746571790000|2025-05-06 22:49:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746571800000|2025-05-06 22:50:00|||||||||1
1746571810000|2025-05-06 22:50:10|23.49|23.33|23.45|23.29|23.49|23.33|23.45|23.29|2
1746571830000|2025-05-06 22:50:30|||||||||1
1746571840000|2025-05-06 22:50:40|||||||||2
1746571850000|2025-05-06 22:50:50|||||||||5
1746571860000|2025-05-06 22:51:00|||||||||12
1746571890000|2025-05-06 22:51:30|||||||||1
1746571930000|2025-05-06 22:52:10|||||||||1
1746571950000|2025-05-06 22:52:30|||||||||1
1746572000000|2025-05-06 22:53:20|||||||||5
1746572010000|2025-05-06 22:53:30|||||||||1
1746572050000|2025-05-06 22:54:10|||||||||1
1746572060000|2025-05-06 22:54:20|||||||||2
1746572070000|2025-05-06 22:54:30|||||||||1
1746572080000|2025-05-06 22:54:40|||||||||1
1746572100000|2025-05-06 22:55:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1746572110000|2025-05-06 22:55:10|23.48|23.32|23.5|23.34|23.5|23.34|23.47|23.31|4
1746572150000|2025-05-06 22:55:50|23.49|23.33|23.47|23.31|23.5|23.34|23.47|23.31|5
1746572160000|2025-05-06 22:56:00|23.48|23.32|23.49|23.33|23.49|23.33|23.45|23.29|0
1746572170000|2025-05-06 22:56:10|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|0
1746572180000|2025-05-06 22:56:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|2
1746572190000|2025-05-06 22:56:30|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746572200000|2025-05-06 22:56:40|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|2
1746572210000|2025-05-06 22:56:50|23.47|23.31|23.49|23.33|23.5|23.34|23.47|23.31|5
1746572220000|2025-05-06 22:57:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746572230000|2025-05-06 22:57:10|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|0
1746572240000|2025-05-06 22:57:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746572250000|2025-05-06 22:57:30|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|1
1746572260000|2025-05-06 22:57:40|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746572270000|2025-05-06 22:57:50|23.46|23.3|23.46|23.3|23.46|23.3|23.45|23.29|0
1746572280000|2025-05-06 22:58:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746572300000|2025-05-06 22:58:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746572310000|2025-05-06 22:58:30|||||||||1
1746572320000|2025-05-06 22:58:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746572330000|2025-05-06 22:58:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746572390000|2025-05-06 22:59:50|||||||||2
1746572430000|2025-05-06 23:00:30|||||||||1
1746572440000|2025-05-06 23:00:40|23.47|23.31|23.49|23.33|23.49|23.33|23.45|23.29|2
1746572450000|2025-05-06 23:00:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746572460000|2025-05-06 23:01:00|23.49|23.33|23.49|23.33|23.49|23.33|23.45|23.29|3
1746572480000|2025-05-06 23:01:20|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|1
1746572490000|2025-05-06 23:01:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|2
1746572760000|2025-05-06 23:06:00|||||||||7
1746572780000|2025-05-06 23:06:20|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|2
1746572790000|2025-05-06 23:06:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|1
1746572840000|2025-05-06 23:07:20|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|2
1746572870000|2025-05-06 23:07:50|||||||||1
1746572910000|2025-05-06 23:08:30|||||||||1
1746572940000|2025-05-06 23:09:00|||||||||16
1746573010000|2025-05-06 23:10:10|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|0
1746573100000|2025-05-06 23:11:40|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|1
1746573140000|2025-05-06 23:12:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|1
1746573240000|2025-05-06 23:14:00|||||||||1
1746573270000|2025-05-06 23:14:30|||||||||1
1746573280000|2025-05-06 23:14:40|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|4
1746573380000|2025-05-06 23:16:20|||||||||2
1746573460000|2025-05-06 23:17:40|||||||||1
1746573480000|2025-05-06 23:18:00|||||||||27
1746573630000|2025-05-06 23:20:30|||||||||1
1746573670000|2025-05-06 23:21:10|23.45|23.29|23.49|23.33|23.49|23.33|23.45|23.29|0
1746573700000|2025-05-06 23:21:40|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746573830000|2025-05-06 23:23:50|||||||||10
1746574020000|2025-05-06 23:27:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|5
1746574120000|2025-05-06 23:28:40|||||||||2
1746574230000|2025-05-06 23:30:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|17
1746574260000|2025-05-06 23:31:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746574300000|2025-05-06 23:31:40|||||||||2
1746574330000|2025-05-06 23:32:10|||||||||1
1746574370000|2025-05-06 23:32:50|||||||||5
1746574410000|2025-05-06 23:33:30|||||||||1
1746574770000|2025-05-06 23:39:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746574780000|2025-05-06 23:39:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746574790000|2025-05-06 23:39:50|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1746574800000|2025-05-06 23:40:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1746574810000|2025-05-06 23:40:10|23.47|23.31|23.49|23.33|23.5|23.34|23.47|23.31|0
1746574830000|2025-05-06 23:40:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746574890000|2025-05-06 23:41:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746574910000|2025-05-06 23:41:50|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|0
1746574920000|2025-05-06 23:42:00|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|0
1746574930000|2025-05-06 23:42:10|23.47|23.31|23.47|23.31|23.47|23.31|23.45|23.29|17
1746574940000|2025-05-06 23:42:20|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746574960000|2025-05-06 23:42:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746574980000|2025-05-06 23:43:00|23.49|23.33|23.45|23.29|23.49|23.33|23.45|23.29|6
1746575130000|2025-05-06 23:45:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1746575150000|2025-05-06 23:45:50|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|0
1746575210000|2025-05-06 23:46:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746575220000|2025-05-06 23:47:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746575230000|2025-05-06 23:47:10|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|5
1746575240000|2025-05-06 23:47:20|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|2
1746575320000|2025-05-06 23:48:40|||||||||1
1746575390000|2025-05-06 23:49:50|||||||||1
1746575420000|2025-05-06 23:50:20|||||||||2
1746575450000|2025-05-06 23:50:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|27
1746575460000|2025-05-06 23:51:00|23.47|23.31|23.47|23.31|23.47|23.31|23.45|23.29|0
1746575470000|2025-05-06 23:51:10|23.49|23.33|23.47|23.31|23.49|23.33|23.45|23.29|0
1746575480000|2025-05-06 23:51:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746575510000|2025-05-06 23:51:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746575520000|2025-05-06 23:52:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746575540000|2025-05-06 23:52:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746575550000|2025-05-06 23:52:30|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|2
1746575600000|2025-05-06 23:53:20|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746575770000|2025-05-06 23:56:10|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746575870000|2025-05-06 23:57:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746575880000|2025-05-06 23:58:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|4
1746575910000|2025-05-06 23:58:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1746575920000|2025-05-06 23:58:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746575940000|2025-05-06 23:59:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746575950000|2025-05-06 23:59:10|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746576000000|2025-05-07 00:00:00|23.47|23.31|23.5|23.34|23.5|23.34|23.45|23.29|2
1746576010000|2025-05-07 00:00:10|23.49|23.33|23.49|23.33|23.49|23.33|23.45|23.29|2
1746576020000|2025-05-07 00:00:20|23.47|23.31|23.49|23.33|23.49|23.33|23.45|23.29|0
1746576030000|2025-05-07 00:00:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746576040000|2025-05-07 00:00:40|23.49|23.33|23.5|23.34|23.5|23.34|23.47|23.31|0
1746576050000|2025-05-07 00:00:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746576060000|2025-05-07 00:01:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746576070000|2025-05-07 00:01:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746576090000|2025-05-07 00:01:30|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1746576120000|2025-05-07 00:02:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746576200000|2025-05-07 00:03:20|||||||||1
1746576240000|2025-05-07 00:04:00|||||||||3
1746576310000|2025-05-07 00:05:10|23.54|23.38|23.52|23.36|23.54|23.38|23.5|23.34|2
1746576320000|2025-05-07 00:05:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746576380000|2025-05-07 00:06:20|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|3
1746576450000|2025-05-07 00:07:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|5
1746576460000|2025-05-07 00:07:40|||||||||1
1746576490000|2025-05-07 00:08:10|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|0
1746576520000|2025-05-07 00:08:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746576530000|2025-05-07 00:08:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746576570000|2025-05-07 00:09:30|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746576580000|2025-05-07 00:09:40|23.56|23.4|23.56|23.4|23.57|23.41|23.55|23.39|1
1746576590000|2025-05-07 00:09:50|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|0
1746576600000|2025-05-07 00:10:00|23.56|23.4|23.56|23.4|23.57|23.41|23.55|23.39|1
1746576610000|2025-05-07 00:10:10|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|0
1746576640000|2025-05-07 00:10:40|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|2
1746576680000|2025-05-07 00:11:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|1
1746576710000|2025-05-07 00:11:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746576720000|2025-05-07 00:12:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746576790000|2025-05-07 00:13:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746576800000|2025-05-07 00:13:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|6
1746576810000|2025-05-07 00:13:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|2
1746576890000|2025-05-07 00:14:50|23.59|23.43|23.57|23.41|23.6|23.44|23.57|23.41|0
1746576900000|2025-05-07 00:15:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746576910000|2025-05-07 00:15:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746576940000|2025-05-07 00:15:40|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|1
1746577010000|2025-05-07 00:16:50|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1746577020000|2025-05-07 00:17:00|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|0
1746577070000|2025-05-07 00:17:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|10
1746577080000|2025-05-07 00:18:00|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|0
1746577090000|2025-05-07 00:18:10|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746577120000|2025-05-07 00:18:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746577130000|2025-05-07 00:18:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746577140000|2025-05-07 00:19:00|||||||||1
1746577160000|2025-05-07 00:19:20|||||||||12
1746577170000|2025-05-07 00:19:30|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746577180000|2025-05-07 00:19:40|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746577190000|2025-05-07 00:19:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746577210000|2025-05-07 00:20:10|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746577230000|2025-05-07 00:20:30|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|0
1746577240000|2025-05-07 00:20:40|23.57|23.41|23.56|23.4|23.57|23.41|23.55|23.39|0
1746577250000|2025-05-07 00:20:50|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|0
1746577260000|2025-05-07 00:21:00|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|0
1746577270000|2025-05-07 00:21:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746577280000|2025-05-07 00:21:20|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746577290000|2025-05-07 00:21:30|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|2
1746577320000|2025-05-07 00:22:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|3
1746577330000|2025-05-07 00:22:10|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|0
1746577340000|2025-05-07 00:22:20|||||||||3
1746577360000|2025-05-07 00:22:40|||||||||6
1746577370000|2025-05-07 00:22:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|2
1746577410000|2025-05-07 00:23:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746577420000|2025-05-07 00:23:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746577440000|2025-05-07 00:24:00|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|8
1746577460000|2025-05-07 00:24:20|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746577470000|2025-05-07 00:24:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746577480000|2025-05-07 00:24:40|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1746577490000|2025-05-07 00:24:50|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1746577500000|2025-05-07 00:25:00|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|0
1746577510000|2025-05-07 00:25:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746577530000|2025-05-07 00:25:30|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|2
1746577550000|2025-05-07 00:25:50|23.46|23.3|23.45|23.29|23.47|23.31|23.45|23.29|0
1746577560000|2025-05-07 00:26:00|23.47|23.31|23.47|23.31|23.49|23.33|23.47|23.31|0
1746577580000|2025-05-07 00:26:20|23.45|23.29|23.45|23.29|23.47|23.31|23.45|23.29|2
1746577590000|2025-05-07 00:26:30|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746577600000|2025-05-07 00:26:40|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|2
1746577610000|2025-05-07 00:26:50|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|2
1746577620000|2025-05-07 00:27:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746577750000|2025-05-07 00:29:10|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|1
1746577760000|2025-05-07 00:29:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746577770000|2025-05-07 00:29:30|||||||||2
1746577780000|2025-05-07 00:29:40|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|2
1746577790000|2025-05-07 00:29:50|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|2
1746577800000|2025-05-07 00:30:00|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|1
1746577830000|2025-05-07 00:30:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746577850000|2025-05-07 00:30:50|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|8
1746577870000|2025-05-07 00:31:10|||||||||3
1746577930000|2025-05-07 00:32:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746577940000|2025-05-07 00:32:20|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746577950000|2025-05-07 00:32:30|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|3
1746578000000|2025-05-07 00:33:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|2
1746578010000|2025-05-07 00:33:30|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|0
1746578020000|2025-05-07 00:33:40|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746578170000|2025-05-07 00:36:10|||||||||10
1746578250000|2025-05-07 00:37:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|7
1746578290000|2025-05-07 00:38:10|23.44|23.28|23.44|23.28|23.45|23.29|23.44|23.28|7
1746578300000|2025-05-07 00:38:20|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|0
1746578310000|2025-05-07 00:38:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746578320000|2025-05-07 00:38:40|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746578330000|2025-05-07 00:38:50|||||||||1
1746578390000|2025-05-07 00:39:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746578430000|2025-05-07 00:40:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746578440000|2025-05-07 00:40:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746578450000|2025-05-07 00:40:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746578530000|2025-05-07 00:42:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|1
1746578560000|2025-05-07 00:42:40|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746578570000|2025-05-07 00:42:50|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746578790000|2025-05-07 00:46:30|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746578830000|2025-05-07 00:47:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746578840000|2025-05-07 00:47:20|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746578850000|2025-05-07 00:47:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746578950000|2025-05-07 00:49:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1746579000000|2025-05-07 00:50:00|||||||||6
1746579150000|2025-05-07 00:52:30|||||||||2
1746579200000|2025-05-07 00:53:20|||||||||14
1746579300000|2025-05-07 00:55:00|||||||||4
1746579350000|2025-05-07 00:55:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746579380000|2025-05-07 00:56:20|||||||||3
1746579410000|2025-05-07 00:56:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746579420000|2025-05-07 00:57:00|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746579600000|2025-05-07 01:00:00|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746579640000|2025-05-07 01:00:40|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746579680000|2025-05-07 01:01:20|23.42|23.26|23.42|23.26|23.42|23.26|23.4|23.24|0
1746579690000|2025-05-07 01:01:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746579750000|2025-05-07 01:02:30|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|1
1746579760000|2025-05-07 01:02:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746579770000|2025-05-07 01:02:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746579810000|2025-05-07 01:03:30|23.39|23.23|23.39|23.23|23.4|23.24|23.39|23.23|4
1746579820000|2025-05-07 01:03:40|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|0
1746579830000|2025-05-07 01:03:50|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|2
1746579860000|2025-05-07 01:04:20|||||||||3
1746579940000|2025-05-07 01:05:40|||||||||3
1746579970000|2025-05-07 01:06:10|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|27
1746580010000|2025-05-07 01:06:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|4
1746580090000|2025-05-07 01:08:10|||||||||5
1746580190000|2025-05-07 01:09:50|||||||||10
1746580210000|2025-05-07 01:10:10|||||||||22
1746580240000|2025-05-07 01:10:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746580270000|2025-05-07 01:11:10|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1746580320000|2025-05-07 01:12:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|0
1746580340000|2025-05-07 01:12:20|||||||||1
1746580350000|2025-05-07 01:12:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1746580360000|2025-05-07 01:12:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746580390000|2025-05-07 01:13:10|||||||||1
1746580430000|2025-05-07 01:13:50|23.4|23.24|23.39|23.23|23.4|23.24|23.38|23.22|35
1746580440000|2025-05-07 01:14:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|14
1746580650000|2025-05-07 01:17:30|23.42|23.26|23.43|23.27|23.43|23.27|23.4|23.24|0
1746580680000|2025-05-07 01:18:00|||||||||1
1746580700000|2025-05-07 01:18:20|||||||||2
1746580810000|2025-05-07 01:20:10|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746580820000|2025-05-07 01:20:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746580910000|2025-05-07 01:21:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746580950000|2025-05-07 01:22:30|||||||||5
1746581120000|2025-05-07 01:25:20|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746581230000|2025-05-07 01:27:10|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746581240000|2025-05-07 01:27:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746581250000|2025-05-07 01:27:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746581280000|2025-05-07 01:28:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746581310000|2025-05-07 01:28:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|1
1746581420000|2025-05-07 01:30:20|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746581580000|2025-05-07 01:33:00|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|4
1746581590000|2025-05-07 01:33:10|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|2
1746581620000|2025-05-07 01:33:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746581630000|2025-05-07 01:33:50|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|0
1746581640000|2025-05-07 01:34:00|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|0
1746581670000|2025-05-07 01:34:30|23.49|23.33|23.45|23.29|23.49|23.33|23.45|23.29|0
1746581850000|2025-05-07 01:37:30|||||||||1
1746581950000|2025-05-07 01:39:10|23.47|23.31|23.48|23.32|23.49|23.33|23.47|23.31|0
1746581960000|2025-05-07 01:39:20|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746582120000|2025-05-07 01:42:00|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|22
1746582480000|2025-05-07 01:48:00|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|1
1746582490000|2025-05-07 01:48:10|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|5
1746582680000|2025-05-07 01:51:20|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|25
1746582740000|2025-05-07 01:52:20|||||||||2
1746582960000|2025-05-07 01:56:00|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|10
1746582970000|2025-05-07 01:56:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746582980000|2025-05-07 01:56:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|2
1746583010000|2025-05-07 01:56:50|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|0
1746583240000|2025-05-07 02:00:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1746583260000|2025-05-07 02:01:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746583300000|2025-05-07 02:01:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746583330000|2025-05-07 02:02:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746583350000|2025-05-07 02:02:30|||||||||15
1746583370000|2025-05-07 02:02:50|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746583380000|2025-05-07 02:03:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746583400000|2025-05-07 02:03:20|23.51|23.35|23.51|23.35|23.52|23.36|23.51|23.35|0
1746583410000|2025-05-07 02:03:30|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|0
1746583460000|2025-05-07 02:04:20|||||||||3
1746583470000|2025-05-07 02:04:30|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|8
1746583480000|2025-05-07 02:04:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746583490000|2025-05-07 02:04:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746583630000|2025-05-07 02:07:10|||||||||5
1746583640000|2025-05-07 02:07:20|23.49|23.33|23.47|23.31|23.49|23.33|23.45|23.29|8
1746583660000|2025-05-07 02:07:40|||||||||1
1746583710000|2025-05-07 02:08:30|23.49|23.33|23.47|23.31|23.49|23.33|23.47|23.31|0
1746583730000|2025-05-07 02:08:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746583750000|2025-05-07 02:09:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|2
1746584440000|2025-05-07 02:20:40|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|8
1746584460000|2025-05-07 02:21:00|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|2
1746584650000|2025-05-07 02:24:10|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|12
1746584690000|2025-05-07 02:24:50|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|1
1746584710000|2025-05-07 02:25:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746584780000|2025-05-07 02:26:20|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|8
1746584790000|2025-05-07 02:26:30|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|0
1746584800000|2025-05-07 02:26:40|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|0
1746584810000|2025-05-07 02:26:50|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|2
1746584840000|2025-05-07 02:27:20|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|0
1746584900000|2025-05-07 02:28:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746584910000|2025-05-07 02:28:30|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|0
1746584920000|2025-05-07 02:28:40|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|0
1746584940000|2025-05-07 02:29:00|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|2
1746585000000|2025-05-07 02:30:00|||||||||1
1746585050000|2025-05-07 02:30:50|||||||||1
1746585130000|2025-05-07 02:32:10|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|6
1746585210000|2025-05-07 02:33:30|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|4
1746585250000|2025-05-07 02:34:10|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|1
1746585320000|2025-05-07 02:35:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|4
1746585350000|2025-05-07 02:35:50|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746585390000|2025-05-07 02:36:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746585430000|2025-05-07 02:37:10|23.6|23.44|23.6|23.44|23.6|23.44|23.59|23.43|0
1746585480000|2025-05-07 02:38:00|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1746585510000|2025-05-07 02:38:30|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|0
1746585580000|2025-05-07 02:39:40|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1746585630000|2025-05-07 02:40:30|||||||||2
1746585660000|2025-05-07 02:41:00|23.61|23.45|23.62|23.46|23.62|23.46|23.6|23.44|3
1746585680000|2025-05-07 02:41:20|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|0
1746585700000|2025-05-07 02:41:40|||||||||1
1746585710000|2025-05-07 02:41:50|||||||||1
1746585810000|2025-05-07 02:43:30|23.64|23.48|23.67|23.51|23.67|23.51|23.64|23.48|6
1746585890000|2025-05-07 02:44:50|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|7
1746585960000|2025-05-07 02:46:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1746585980000|2025-05-07 02:46:20|23.64|23.48|23.65|23.49|23.65|23.49|23.62|23.46|0
1746585990000|2025-05-07 02:46:30|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|4
1746586000000|2025-05-07 02:46:40|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|0
1746586080000|2025-05-07 02:48:00|||||||||4
1746586300000|2025-05-07 02:51:40|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|2
1746586310000|2025-05-07 02:51:50|||||||||4
1746586370000|2025-05-07 02:52:50|23.66|23.5|23.65|23.49|23.67|23.51|23.65|23.49|0
1746586380000|2025-05-07 02:53:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746586400000|2025-05-07 02:53:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746586410000|2025-05-07 02:53:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746586420000|2025-05-07 02:53:40|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1746586430000|2025-05-07 02:53:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746586450000|2025-05-07 02:54:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746586460000|2025-05-07 02:54:20|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|1
1746586470000|2025-05-07 02:54:30|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|0
1746586580000|2025-05-07 02:56:20|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1746586600000|2025-05-07 02:56:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1746586610000|2025-05-07 02:56:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746586890000|2025-05-07 03:01:30|||||||||2
1746586980000|2025-05-07 03:03:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|5
1746587020000|2025-05-07 03:03:40|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|0
1746587030000|2025-05-07 03:03:50|||||||||1
1746587040000|2025-05-07 03:04:00|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746587080000|2025-05-07 03:04:40|23.61|23.45|23.6|23.44|23.62|23.46|23.6|23.44|1
1746587140000|2025-05-07 03:05:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746587150000|2025-05-07 03:05:50|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|0
1746587160000|2025-05-07 03:06:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1746587170000|2025-05-07 03:06:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746587190000|2025-05-07 03:06:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|1
1746587200000|2025-05-07 03:06:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746587280000|2025-05-07 03:08:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746587290000|2025-05-07 03:08:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746587410000|2025-05-07 03:10:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746587690000|2025-05-07 03:14:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746587700000|2025-05-07 03:15:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746587720000|2025-05-07 03:15:20|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746587770000|2025-05-07 03:16:10|||||||||1
1746587800000|2025-05-07 03:16:40|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|1
1746588080000|2025-05-07 03:21:20|||||||||7
1746588090000|2025-05-07 03:21:30|||||||||4
1746588430000|2025-05-07 03:27:10|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746588640000|2025-05-07 03:30:40|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|4
1746588650000|2025-05-07 03:30:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746588660000|2025-05-07 03:31:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746588690000|2025-05-07 03:31:30|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|0
1746588710000|2025-05-07 03:31:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746588720000|2025-05-07 03:32:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746588790000|2025-05-07 03:33:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|5
1746588840000|2025-05-07 03:34:00|||||||||2
1746588870000|2025-05-07 03:34:30|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746588890000|2025-05-07 03:34:50|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746588900000|2025-05-07 03:35:00|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|0
1746589200000|2025-05-07 03:40:00|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|2
1746589520000|2025-05-07 03:45:20|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746589550000|2025-05-07 03:45:50|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746589560000|2025-05-07 03:46:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746589600000|2025-05-07 03:46:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746589630000|2025-05-07 03:47:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746589640000|2025-05-07 03:47:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746589680000|2025-05-07 03:48:00|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|0
1746589700000|2025-05-07 03:48:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746589720000|2025-05-07 03:48:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746589730000|2025-05-07 03:48:50|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|0
1746589750000|2025-05-07 03:49:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746589760000|2025-05-07 03:49:20|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1746589780000|2025-05-07 03:49:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746589800000|2025-05-07 03:50:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746589890000|2025-05-07 03:51:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746589910000|2025-05-07 03:51:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|58
1746590000000|2025-05-07 03:53:20|||||||||1
1746590190000|2025-05-07 03:56:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1746590220000|2025-05-07 03:57:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746590230000|2025-05-07 03:57:10|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746590360000|2025-05-07 03:59:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|3
1746590380000|2025-05-07 03:59:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746590500000|2025-05-07 04:01:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746590700000|2025-05-07 04:05:00|||||||||1
1746590720000|2025-05-07 04:05:20|||||||||2
1746590780000|2025-05-07 04:06:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|1
1746590870000|2025-05-07 04:07:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|4
1746590920000|2025-05-07 04:08:40|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746590940000|2025-05-07 04:09:00|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|3
1746591120000|2025-05-07 04:12:00|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|6
1746591150000|2025-05-07 04:12:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746591180000|2025-05-07 04:13:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746591190000|2025-05-07 04:13:10|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746591200000|2025-05-07 04:13:20|23.51|23.35|23.52|23.36|23.52|23.36|23.5|23.34|1
1746591210000|2025-05-07 04:13:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746591220000|2025-05-07 04:13:40|23.51|23.35|23.51|23.35|23.52|23.36|23.51|23.35|0
1746591230000|2025-05-07 04:13:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746591260000|2025-05-07 04:14:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746591300000|2025-05-07 04:15:00|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|3
1746591390000|2025-05-07 04:16:30|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746591400000|2025-05-07 04:16:40|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|1
1746591420000|2025-05-07 04:17:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746591450000|2025-05-07 04:17:30|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|0
1746591470000|2025-05-07 04:17:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746591560000|2025-05-07 04:19:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746591670000|2025-05-07 04:21:10|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746591740000|2025-05-07 04:22:20|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|0
1746591750000|2025-05-07 04:22:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746591760000|2025-05-07 04:22:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746591880000|2025-05-07 04:24:40|||||||||1
1746591890000|2025-05-07 04:24:50|||||||||3
1746592120000|2025-05-07 04:28:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746592140000|2025-05-07 04:29:00|||||||||5
1746592190000|2025-05-07 04:29:50|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|2
1746592240000|2025-05-07 04:30:40|||||||||3
1746592280000|2025-05-07 04:31:20|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1746592290000|2025-05-07 04:31:30|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746592320000|2025-05-07 04:32:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746592470000|2025-05-07 04:34:30|||||||||1
1746593200000|2025-05-07 04:46:40|||||||||1
1746593210000|2025-05-07 04:46:50|||||||||1
1746593270000|2025-05-07 04:47:50|||||||||2
1746593280000|2025-05-07 04:48:00|||||||||1
1746593460000|2025-05-07 04:51:00|||||||||1
1746593470000|2025-05-07 04:51:10|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|0
1746593490000|2025-05-07 04:51:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746593600000|2025-05-07 04:53:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746594010000|2025-05-07 05:00:10|||||||||6
1746594020000|2025-05-07 05:00:20|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|2
1746594050000|2025-05-07 05:00:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|4
1746594060000|2025-05-07 05:01:00|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746594080000|2025-05-07 05:01:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746594090000|2025-05-07 05:01:30|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746594110000|2025-05-07 05:01:50|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|0
1746594140000|2025-05-07 05:02:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746594170000|2025-05-07 05:02:50|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|0
1746594190000|2025-05-07 05:03:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746594340000|2025-05-07 05:05:40|||||||||5
1746594450000|2025-05-07 05:07:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746594600000|2025-05-07 05:10:00|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|10
1746594830000|2025-05-07 05:13:50|||||||||23
1746595310000|2025-05-07 05:21:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746595620000|2025-05-07 05:27:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|95
1746595690000|2025-05-07 05:28:10|||||||||1
1746595770000|2025-05-07 05:29:30|||||||||8
1746595840000|2025-05-07 05:30:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|1
1746595870000|2025-05-07 05:31:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746595890000|2025-05-07 05:31:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746595900000|2025-05-07 05:31:40|||||||||2
1746595910000|2025-05-07 05:31:50|23.59|23.43|23.6|23.44|23.6|23.44|23.57|23.41|0
1746595980000|2025-05-07 05:33:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746595990000|2025-05-07 05:33:10|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|0
1746596000000|2025-05-07 05:33:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746596030000|2025-05-07 05:33:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746596040000|2025-05-07 05:34:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746596160000|2025-05-07 05:36:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1746596170000|2025-05-07 05:36:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746596180000|2025-05-07 05:36:20|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|9
1746596190000|2025-05-07 05:36:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746596200000|2025-05-07 05:36:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746596210000|2025-05-07 05:36:50|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|0
1746596220000|2025-05-07 05:37:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746596470000|2025-05-07 05:41:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1746596480000|2025-05-07 05:41:20|||||||||2
1746596490000|2025-05-07 05:41:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746596570000|2025-05-07 05:42:50|||||||||1
1746597130000|2025-05-07 05:52:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|4
1746597180000|2025-05-07 05:53:00|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|0
1746597190000|2025-05-07 05:53:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746597680000|2025-05-07 06:01:20|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|2
1746597690000|2025-05-07 06:01:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746597720000|2025-05-07 06:02:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|8
1746597820000|2025-05-07 06:03:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746597830000|2025-05-07 06:03:50|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|0
1746597840000|2025-05-07 06:04:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|4
1746597980000|2025-05-07 06:06:20|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|1
1746598000000|2025-05-07 06:06:40|||||||||3
1746598080000|2025-05-07 06:08:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746598110000|2025-05-07 06:08:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746598140000|2025-05-07 06:09:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|3
1746598250000|2025-05-07 06:10:50|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746598620000|2025-05-07 06:17:00|||||||||1
1746598680000|2025-05-07 06:18:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746598690000|2025-05-07 06:18:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746598710000|2025-05-07 06:18:30|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746598720000|2025-05-07 06:18:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746598740000|2025-05-07 06:19:00|||||||||1
1746598800000|2025-05-07 06:20:00|||||||||2
1746598860000|2025-05-07 06:21:00|||||||||1
1746598910000|2025-05-07 06:21:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|6
1746598940000|2025-05-07 06:22:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|9
1746598960000|2025-05-07 06:22:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746598970000|2025-05-07 06:22:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746599090000|2025-05-07 06:24:50|||||||||8
1746599100000|2025-05-07 06:25:00|||||||||1
1746599210000|2025-05-07 06:26:50|||||||||1
1746599220000|2025-05-07 06:27:00|||||||||1
1746599290000|2025-05-07 06:28:10|||||||||1
1746599340000|2025-05-07 06:29:00|||||||||1
1746599350000|2025-05-07 06:29:10|||||||||1
1746599420000|2025-05-07 06:30:20|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1746599520000|2025-05-07 06:32:00|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|2
1746599580000|2025-05-07 06:33:00|||||||||2
1746599700000|2025-05-07 06:35:00|||||||||1
1746599820000|2025-05-07 06:37:00|||||||||1
1746599860000|2025-05-07 06:37:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|7
1746599940000|2025-05-07 06:39:00|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|1
1746599950000|2025-05-07 06:39:10|||||||||5
1746600040000|2025-05-07 06:40:40|||||||||2
1746600060000|2025-05-07 06:41:00|||||||||1
1746600130000|2025-05-07 06:42:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|3
1746600140000|2025-05-07 06:42:20|||||||||3
1746600150000|2025-05-07 06:42:30|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746600200000|2025-05-07 06:43:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|6
1746600260000|2025-05-07 06:44:20|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|29
1746600270000|2025-05-07 06:44:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746600280000|2025-05-07 06:44:40|23.56|23.4|23.56|23.4|23.57|23.41|23.56|23.4|0
1746600290000|2025-05-07 06:44:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746600470000|2025-05-07 06:47:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|2
1746600490000|2025-05-07 06:48:10|||||||||1
1746600770000|2025-05-07 06:52:50|||||||||2
1746600990000|2025-05-07 06:56:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746601030000|2025-05-07 06:57:10|||||||||1
1746601200000|2025-05-07 07:00:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746601220000|2025-05-07 07:00:20|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746601230000|2025-05-07 07:00:30|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|0
1746601240000|2025-05-07 07:00:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746601250000|2025-05-07 07:00:50|23.55|23.39|23.55|23.39|23.55|23.39|23.53|23.37|0
1746601260000|2025-05-07 07:01:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|1
1746601270000|2025-05-07 07:01:10|23.53|23.37|23.52|23.36|23.55|23.39|23.52|23.36|0
1746601280000|2025-05-07 07:01:20|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746601330000|2025-05-07 07:02:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|10
1746601340000|2025-05-07 07:02:20|||||||||10
1746601380000|2025-05-07 07:03:00|||||||||1
1746601440000|2025-05-07 07:04:00|||||||||3
1746601490000|2025-05-07 07:04:50|||||||||1
1746601970000|2025-05-07 07:12:50|||||||||1
1746601980000|2025-05-07 07:13:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|14
1746602000000|2025-05-07 07:13:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746602010000|2025-05-07 07:13:30|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|4
1746602020000|2025-05-07 07:13:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|3
1746602140000|2025-05-07 07:15:40|||||||||1
1746602300000|2025-05-07 07:18:20|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746602310000|2025-05-07 07:18:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|22
1746602320000|2025-05-07 07:18:40|||||||||1
1746602390000|2025-05-07 07:19:50|||||||||3
1746602460000|2025-05-07 07:21:00|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|7
1746602560000|2025-05-07 07:22:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|14
1746602570000|2025-05-07 07:22:50|||||||||1
1746602580000|2025-05-07 07:23:00|||||||||1
1746602690000|2025-05-07 07:24:50|||||||||2
1746602710000|2025-05-07 07:25:10|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|1
1746602720000|2025-05-07 07:25:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|2
1746602790000|2025-05-07 07:26:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|9
1746602820000|2025-05-07 07:27:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|8
1746602870000|2025-05-07 07:27:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|3
1746602920000|2025-05-07 07:28:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746602930000|2025-05-07 07:28:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746603270000|2025-05-07 07:34:30|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|40
1746603560000|2025-05-07 07:39:20|||||||||7
1746603780000|2025-05-07 07:43:00|||||||||1
1746603810000|2025-05-07 07:43:30|||||||||1
1746603840000|2025-05-07 07:44:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|6
1746603860000|2025-05-07 07:44:20|23.45|23.29|23.45|23.29|23.47|23.31|23.45|23.29|17
1746604130000|2025-05-07 07:48:50|||||||||2
1746604300000|2025-05-07 07:51:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746604310000|2025-05-07 07:51:50|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|51
1746604320000|2025-05-07 07:52:00|||||||||10
1746604350000|2025-05-07 07:52:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|3
1746604380000|2025-05-07 07:53:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746604390000|2025-05-07 07:53:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746604430000|2025-05-07 07:53:50|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746604460000|2025-05-07 07:54:20|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|0
1746604470000|2025-05-07 07:54:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1746604480000|2025-05-07 07:54:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|35
1746604550000|2025-05-07 07:55:50|||||||||1
1746604580000|2025-05-07 07:56:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|52
1746604630000|2025-05-07 07:57:10|||||||||4
1746604690000|2025-05-07 07:58:10|||||||||3
1746604800000|2025-05-07 08:00:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|15
1746604850000|2025-05-07 08:00:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746604860000|2025-05-07 08:01:00|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|1
1746604880000|2025-05-07 08:01:20|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|0
1746604950000|2025-05-07 08:02:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1746604960000|2025-05-07 08:02:40|23.38|23.22|23.38|23.22|23.39|23.23|23.38|23.22|3
1746604970000|2025-05-07 08:02:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746605030000|2025-05-07 08:03:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|1
1746605040000|2025-05-07 08:04:00|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|0
1746605050000|2025-05-07 08:04:10|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|0
1746605060000|2025-05-07 08:04:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1746605110000|2025-05-07 08:05:10|||||||||2
1746605130000|2025-05-07 08:05:30|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|0
1746605140000|2025-05-07 08:05:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1746605150000|2025-05-07 08:05:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746605170000|2025-05-07 08:06:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|5
1746605180000|2025-05-07 08:06:20|||||||||2
1746605220000|2025-05-07 08:07:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|2
1746605270000|2025-05-07 08:07:50|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|4
1746605280000|2025-05-07 08:08:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746605330000|2025-05-07 08:08:50|||||||||1
1746605460000|2025-05-07 08:11:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|3
1746605470000|2025-05-07 08:11:10|||||||||3
1746605500000|2025-05-07 08:11:40|||||||||1
1746606030000|2025-05-07 08:20:30|||||||||1
1746606120000|2025-05-07 08:22:00|||||||||2
1746606200000|2025-05-07 08:23:20|||||||||1
1746606210000|2025-05-07 08:23:30|||||||||1
1746606220000|2025-05-07 08:23:40|||||||||2
1746606240000|2025-05-07 08:24:00|||||||||3
1746606300000|2025-05-07 08:25:00|||||||||1
1746606360000|2025-05-07 08:26:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|3
1746606370000|2025-05-07 08:26:10|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|0
1746606380000|2025-05-07 08:26:20|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746606390000|2025-05-07 08:26:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746606410000|2025-05-07 08:26:50|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746606420000|2025-05-07 08:27:00|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|0
1746606430000|2025-05-07 08:27:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746606500000|2025-05-07 08:28:20|||||||||13
1746606540000|2025-05-07 08:29:00|||||||||1
1746606570000|2025-05-07 08:29:30|||||||||1
1746606830000|2025-05-07 08:33:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|7
1746606840000|2025-05-07 08:34:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|3
1746606850000|2025-05-07 08:34:10|||||||||6
1746606910000|2025-05-07 08:35:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746606950000|2025-05-07 08:35:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746607000000|2025-05-07 08:36:40|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746607010000|2025-05-07 08:36:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746607070000|2025-05-07 08:37:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|9
1746607100000|2025-05-07 08:38:20|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|5
1746607180000|2025-05-07 08:39:40|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|5
1746607190000|2025-05-07 08:39:50|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|3
1746607200000|2025-05-07 08:40:00|||||||||2
1746607260000|2025-05-07 08:41:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1746607270000|2025-05-07 08:41:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746607380000|2025-05-07 08:43:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|1
1746607390000|2025-05-07 08:43:10|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746607410000|2025-05-07 08:43:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746607420000|2025-05-07 08:43:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746607750000|2025-05-07 08:49:10|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|3
1746607770000|2025-05-07 08:49:30|||||||||1
1746607820000|2025-05-07 08:50:20|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|7
1746607840000|2025-05-07 08:50:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746607850000|2025-05-07 08:50:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746607890000|2025-05-07 08:51:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746607900000|2025-05-07 08:51:40|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|0
1746607950000|2025-05-07 08:52:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746607960000|2025-05-07 08:52:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|1
1746607970000|2025-05-07 08:52:50|23.54|23.38|23.52|23.36|23.54|23.38|23.52|23.36|11
1746607980000|2025-05-07 08:53:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746608070000|2025-05-07 08:54:30|||||||||4
1746608120000|2025-05-07 08:55:20|||||||||10
1746608230000|2025-05-07 08:57:10|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1746608360000|2025-05-07 08:59:20|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|9
1746608470000|2025-05-07 09:01:10|23.47|23.31|23.47|23.31|23.47|23.31|23.45|23.29|0
1746608480000|2025-05-07 09:01:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746608550000|2025-05-07 09:02:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746608580000|2025-05-07 09:03:00|||||||||1
1746608650000|2025-05-07 09:04:10|||||||||3
1746608850000|2025-05-07 09:07:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746608860000|2025-05-07 09:07:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746608960000|2025-05-07 09:09:20|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|0
1746609070000|2025-05-07 09:11:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|14
1746609140000|2025-05-07 09:12:20|||||||||50
1746609230000|2025-05-07 09:13:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|4
1746609240000|2025-05-07 09:14:00|||||||||1
1746609270000|2025-05-07 09:14:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|5
1746609510000|2025-05-07 09:18:30|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746609590000|2025-05-07 09:19:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|2
1746609690000|2025-05-07 09:21:30|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|17
1746609700000|2025-05-07 09:21:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746609740000|2025-05-07 09:22:20|||||||||1
1746609760000|2025-05-07 09:22:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746609820000|2025-05-07 09:23:40|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|6
1746609830000|2025-05-07 09:23:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|3
1746609910000|2025-05-07 09:25:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746609930000|2025-05-07 09:25:30|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1746609940000|2025-05-07 09:25:40|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|0
1746609950000|2025-05-07 09:25:50|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|4
1746609970000|2025-05-07 09:26:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746610000000|2025-05-07 09:26:40|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1746610060000|2025-05-07 09:27:40|23.5|23.34|23.5|23.34|23.53|23.37|23.5|23.34|0
1746610290000|2025-05-07 09:31:30|||||||||1
1746610330000|2025-05-07 09:32:10|||||||||2
1746610350000|2025-05-07 09:32:30|||||||||2
1746610360000|2025-05-07 09:32:40|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|2
1746610370000|2025-05-07 09:32:50|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|0
1746610380000|2025-05-07 09:33:00|23.53|23.37|23.53|23.37|23.53|23.37|23.52|23.36|0
1746610390000|2025-05-07 09:33:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|0
1746610400000|2025-05-07 09:33:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746610530000|2025-05-07 09:35:30|||||||||1
1746610740000|2025-05-07 09:39:00|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|3
1746610830000|2025-05-07 09:40:30|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746610840000|2025-05-07 09:40:40|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746610850000|2025-05-07 09:40:50|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|0
1746610860000|2025-05-07 09:41:00|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|0
1746610900000|2025-05-07 09:41:40|||||||||30
1746611130000|2025-05-07 09:45:30|||||||||5
1746611280000|2025-05-07 09:48:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746611330000|2025-05-07 09:48:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|3
1746611340000|2025-05-07 09:49:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746611370000|2025-05-07 09:49:30|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|1
1746611430000|2025-05-07 09:50:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|2
1746611450000|2025-05-07 09:50:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1746611460000|2025-05-07 09:51:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746611910000|2025-05-07 09:58:30|||||||||2
1746611980000|2025-05-07 09:59:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746611990000|2025-05-07 09:59:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746612000000|2025-05-07 10:00:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746612010000|2025-05-07 10:00:10|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|16
1746612030000|2025-05-07 10:00:30|||||||||6
1746612050000|2025-05-07 10:00:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|10
1746612130000|2025-05-07 10:02:10|||||||||1
1746612230000|2025-05-07 10:03:50|||||||||2
1746612570000|2025-05-07 10:09:30|||||||||1
1746612630000|2025-05-07 10:10:30|23.53|23.37|23.53|23.37|23.53|23.37|23.5|23.34|19
1746612640000|2025-05-07 10:10:40|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|0
1746612760000|2025-05-07 10:12:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746612770000|2025-05-07 10:12:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|9
1746612780000|2025-05-07 10:13:00|||||||||10
1746612850000|2025-05-07 10:14:10|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|2
1746612910000|2025-05-07 10:15:10|23.5|23.34|23.49|23.33|23.5|23.34|23.48|23.32|2
1746612920000|2025-05-07 10:15:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1746612940000|2025-05-07 10:15:40|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1746612950000|2025-05-07 10:15:50|23.48|23.32|23.49|23.33|23.5|23.34|23.48|23.32|0
1746612960000|2025-05-07 10:16:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|0
1746612970000|2025-05-07 10:16:10|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746612980000|2025-05-07 10:16:20|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|0
1746612990000|2025-05-07 10:16:30|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|0
1746613370000|2025-05-07 10:22:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|0
1746613490000|2025-05-07 10:24:50|||||||||2
1746613540000|2025-05-07 10:25:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746613560000|2025-05-07 10:26:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746613640000|2025-05-07 10:27:20|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746613730000|2025-05-07 10:28:50|||||||||1
1746613880000|2025-05-07 10:31:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746613890000|2025-05-07 10:31:30|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|0
1746613900000|2025-05-07 10:31:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746614250000|2025-05-07 10:37:30|||||||||1
1746614570000|2025-05-07 10:42:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1746614580000|2025-05-07 10:43:00|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|3
1746614590000|2025-05-07 10:43:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746614610000|2025-05-07 10:43:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746614620000|2025-05-07 10:43:40|||||||||1
1746614640000|2025-05-07 10:44:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|3
1746614650000|2025-05-07 10:44:10|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746614660000|2025-05-07 10:44:20|23.49|23.33|23.49|23.33|23.5|23.34|23.48|23.32|0
1746614670000|2025-05-07 10:44:30|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|0
1746614710000|2025-05-07 10:45:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|3
1746614730000|2025-05-07 10:45:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746614740000|2025-05-07 10:45:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746614800000|2025-05-07 10:46:40|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746614810000|2025-05-07 10:46:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1746614820000|2025-05-07 10:47:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746614830000|2025-05-07 10:47:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746614890000|2025-05-07 10:48:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|0
1746614900000|2025-05-07 10:48:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1746614910000|2025-05-07 10:48:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746614970000|2025-05-07 10:49:30|||||||||1
1746614980000|2025-05-07 10:49:40|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|1
1746615000000|2025-05-07 10:50:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|1
1746615030000|2025-05-07 10:50:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|6
1746615040000|2025-05-07 10:50:40|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|0
1746615100000|2025-05-07 10:51:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746615120000|2025-05-07 10:52:00|||||||||1
1746615190000|2025-05-07 10:53:10|||||||||1
1746615210000|2025-05-07 10:53:30|||||||||6
1746615290000|2025-05-07 10:54:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|11
1746615350000|2025-05-07 10:55:50|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|15
1746615400000|2025-05-07 10:56:40|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|4
1746615410000|2025-05-07 10:56:50|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|6
1746615430000|2025-05-07 10:57:10|||||||||3
1746615600000|2025-05-07 11:00:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746615610000|2025-05-07 11:00:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|18
1746615630000|2025-05-07 11:00:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746615650000|2025-05-07 11:00:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|10
1746615660000|2025-05-07 11:01:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|12
1746615760000|2025-05-07 11:02:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746615770000|2025-05-07 11:02:50|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|12
1746615860000|2025-05-07 11:04:20|||||||||1
1746616010000|2025-05-07 11:06:50|||||||||1
1746616070000|2025-05-07 11:07:50|||||||||1
1746616110000|2025-05-07 11:08:30|||||||||19
1746616420000|2025-05-07 11:13:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|11
1746616440000|2025-05-07 11:14:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746616810000|2025-05-07 11:20:10|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|0
1746616830000|2025-05-07 11:20:30|23.42|23.26|23.38|23.22|23.43|23.27|23.38|23.22|3
1746616890000|2025-05-07 11:21:30|||||||||4
1746616920000|2025-05-07 11:22:00|||||||||2
1746616930000|2025-05-07 11:22:10|23.4|23.24|23.41|23.25|23.43|23.27|23.4|23.24|11
1746616940000|2025-05-07 11:22:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746616950000|2025-05-07 11:22:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1746616960000|2025-05-07 11:22:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1746617040000|2025-05-07 11:24:00|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|11
1746617080000|2025-05-07 11:24:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|2
1746617140000|2025-05-07 11:25:40|||||||||1
1746617190000|2025-05-07 11:26:30|||||||||1
1746617200000|2025-05-07 11:26:40|||||||||3
1746617210000|2025-05-07 11:26:50|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746617220000|2025-05-07 11:27:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|1
1746617230000|2025-05-07 11:27:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746617240000|2025-05-07 11:27:20|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|4
1746617280000|2025-05-07 11:28:00|||||||||1
1746617330000|2025-05-07 11:28:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746617340000|2025-05-07 11:29:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|0
1746617370000|2025-05-07 11:29:30|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746617460000|2025-05-07 11:31:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|4
1746617500000|2025-05-07 11:31:40|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|0
1746617510000|2025-05-07 11:31:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746617520000|2025-05-07 11:32:00|||||||||3
1746617560000|2025-05-07 11:32:40|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1746617570000|2025-05-07 11:32:50|||||||||1
1746617610000|2025-05-07 11:33:30|||||||||1
1746617630000|2025-05-07 11:33:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|5
1746617670000|2025-05-07 11:34:30|23.44|23.28|23.45|23.29|23.45|23.29|23.43|23.27|3
1746617720000|2025-05-07 11:35:20|23.44|23.28|23.44|23.28|23.45|23.29|23.44|23.28|0
1746617730000|2025-05-07 11:35:30|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|1
1746617810000|2025-05-07 11:36:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1746617850000|2025-05-07 11:37:30|||||||||18
1746617860000|2025-05-07 11:37:40|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|0
1746617970000|2025-05-07 11:39:30|||||||||1
1746617990000|2025-05-07 11:39:50|||||||||3
1746618050000|2025-05-07 11:40:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746618200000|2025-05-07 11:43:20|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746618210000|2025-05-07 11:43:30|||||||||1
1746618250000|2025-05-07 11:44:10|23.54|23.38|23.54|23.38|23.55|23.39|23.54|23.38|4
1746618260000|2025-05-07 11:44:20|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|1
1746618270000|2025-05-07 11:44:30|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|0
1746618280000|2025-05-07 11:44:40|||||||||1
1746618350000|2025-05-07 11:45:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1746618470000|2025-05-07 11:47:50|||||||||5
1746618540000|2025-05-07 11:49:00|23.49|23.33|23.48|23.32|23.5|23.34|23.48|23.32|6
1746618590000|2025-05-07 11:49:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|8
1746618820000|2025-05-07 11:53:40|||||||||2
1746618880000|2025-05-07 11:54:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|4
1746618900000|2025-05-07 11:55:00|||||||||1
1746618910000|2025-05-07 11:55:10|||||||||3
1746618950000|2025-05-07 11:55:50|||||||||11
1746618960000|2025-05-07 11:56:00|||||||||8
1746619260000|2025-05-07 12:01:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1746619390000|2025-05-07 12:03:10|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|24
1746619410000|2025-05-07 12:03:30|||||||||30
1746619420000|2025-05-07 12:03:40|||||||||3
1746619450000|2025-05-07 12:04:10|||||||||1
1746619520000|2025-05-07 12:05:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746619530000|2025-05-07 12:05:30|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|9
1746619540000|2025-05-07 12:05:40|||||||||25
1746619570000|2025-05-07 12:06:10|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|14
1746619580000|2025-05-07 12:06:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|3
1746619590000|2025-05-07 12:06:30|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|1
1746619640000|2025-05-07 12:07:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|26
1746619650000|2025-05-07 12:07:30|||||||||1
1746619700000|2025-05-07 12:08:20|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|4
1746619710000|2025-05-07 12:08:30|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|0
1746619720000|2025-05-07 12:08:40|23.56|23.4|23.57|23.41|23.6|23.44|23.55|23.39|3
1746619750000|2025-05-07 12:09:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746619800000|2025-05-07 12:10:00|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|8
1746619830000|2025-05-07 12:10:30|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|11
1746619840000|2025-05-07 12:10:40|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|0
1746619910000|2025-05-07 12:11:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|10
1746619920000|2025-05-07 12:12:00|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|7
1746619940000|2025-05-07 12:12:20|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|9
1746619960000|2025-05-07 12:12:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746619970000|2025-05-07 12:12:50|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|21
1746619980000|2025-05-07 12:13:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|3
1746620000000|2025-05-07 12:13:20|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|8
1746620010000|2025-05-07 12:13:30|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|4
1746620030000|2025-05-07 12:13:50|||||||||1
1746620040000|2025-05-07 12:14:00|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746620050000|2025-05-07 12:14:10|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|2
1746620060000|2025-05-07 12:14:20|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746620070000|2025-05-07 12:14:30|23.61|23.45|23.6|23.44|23.62|23.46|23.6|23.44|1
1746620080000|2025-05-07 12:14:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|31
1746620090000|2025-05-07 12:14:50|23.61|23.45|23.6|23.44|23.62|23.46|23.6|23.44|1
1746620100000|2025-05-07 12:15:00|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|3
1746620110000|2025-05-07 12:15:10|||||||||3
1746620120000|2025-05-07 12:15:20|||||||||1
1746620130000|2025-05-07 12:15:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|3
1746620140000|2025-05-07 12:15:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|22
1746620150000|2025-05-07 12:15:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746620170000|2025-05-07 12:16:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|26
1746620180000|2025-05-07 12:16:20|||||||||1
1746620190000|2025-05-07 12:16:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746620210000|2025-05-07 12:16:50|||||||||2
1746620230000|2025-05-07 12:17:10|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|0
1746620240000|2025-05-07 12:17:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746620270000|2025-05-07 12:17:50|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|2
1746620300000|2025-05-07 12:18:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|1
1746620310000|2025-05-07 12:18:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746620330000|2025-05-07 12:18:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746620340000|2025-05-07 12:19:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746620360000|2025-05-07 12:19:20|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746620400000|2025-05-07 12:20:00|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|0
1746620410000|2025-05-07 12:20:10|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|0
1746620420000|2025-05-07 12:20:20|23.56|23.4|23.57|23.41|23.57|23.41|23.55|23.39|0
1746620430000|2025-05-07 12:20:30|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|1
1746620440000|2025-05-07 12:20:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|1
1746620450000|2025-05-07 12:20:50|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|0
1746620460000|2025-05-07 12:21:00|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1746620540000|2025-05-07 12:22:20|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|0
1746620550000|2025-05-07 12:22:30|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746620570000|2025-05-07 12:22:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|0
1746620640000|2025-05-07 12:24:00|||||||||1
1746620650000|2025-05-07 12:24:10|||||||||2
1746620690000|2025-05-07 12:24:50|||||||||22
1746620710000|2025-05-07 12:25:10|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|2
1746620740000|2025-05-07 12:25:40|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746620920000|2025-05-07 12:28:40|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|32
1746620950000|2025-05-07 12:29:10|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|10
1746620990000|2025-05-07 12:29:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|2
1746621000000|2025-05-07 12:30:00|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|11
1746621030000|2025-05-07 12:30:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|0
1746621040000|2025-05-07 12:30:40|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|3
1746621050000|2025-05-07 12:30:50|||||||||4
1746621060000|2025-05-07 12:31:00|23.58|23.42|23.57|23.41|23.6|23.44|23.57|23.41|0
1746621070000|2025-05-07 12:31:10|||||||||1
1746621120000|2025-05-07 12:32:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|6
1746621140000|2025-05-07 12:32:20|23.56|23.4|23.57|23.41|23.57|23.41|23.55|23.39|4
1746621160000|2025-05-07 12:32:40|||||||||2
1746621190000|2025-05-07 12:33:10|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|1
1746621200000|2025-05-07 12:33:20|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746621210000|2025-05-07 12:33:30|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746621220000|2025-05-07 12:33:40|23.58|23.42|23.57|23.41|23.6|23.44|23.57|23.41|1
1746621250000|2025-05-07 12:34:10|23.58|23.42|23.58|23.42|23.6|23.44|23.57|23.41|0
1746621260000|2025-05-07 12:34:20|23.6|23.44|23.62|23.46|23.62|23.46|23.57|23.41|8
1746621270000|2025-05-07 12:34:30|||||||||1
1746621320000|2025-05-07 12:35:20|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|0
1746621330000|2025-05-07 12:35:30|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|5
1746621340000|2025-05-07 12:35:40|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|0
1746621350000|2025-05-07 12:35:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746621360000|2025-05-07 12:36:00|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|0
1746621410000|2025-05-07 12:36:50|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|0
1746621440000|2025-05-07 12:37:20|||||||||1
1746621450000|2025-05-07 12:37:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|11
1746621550000|2025-05-07 12:39:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|1
1746621560000|2025-05-07 12:39:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746621570000|2025-05-07 12:39:30|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|0
1746621580000|2025-05-07 12:39:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1746621590000|2025-05-07 12:39:50|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746621660000|2025-05-07 12:41:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|1
1746621670000|2025-05-07 12:41:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746621700000|2025-05-07 12:41:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|5
1746621830000|2025-05-07 12:43:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|1
1746621840000|2025-05-07 12:44:00|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|6
1746621860000|2025-05-07 12:44:20|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746621890000|2025-05-07 12:44:50|23.56|23.4|23.56|23.4|23.57|23.41|23.55|23.39|3
1746621900000|2025-05-07 12:45:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1746621940000|2025-05-07 12:45:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746621980000|2025-05-07 12:46:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|9
1746622120000|2025-05-07 12:48:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|54
1746622260000|2025-05-07 12:51:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|8
1746622290000|2025-05-07 12:51:30|||||||||1
1746622300000|2025-05-07 12:51:40|||||||||7
1746622440000|2025-05-07 12:54:00|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|4
1746622470000|2025-05-07 12:54:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|3
1746622480000|2025-05-07 12:54:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746622530000|2025-05-07 12:55:30|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|0
1746622540000|2025-05-07 12:55:40|||||||||1
1746622560000|2025-05-07 12:56:00|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|0
1746622570000|2025-05-07 12:56:10|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746622590000|2025-05-07 12:56:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746622600000|2025-05-07 12:56:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746622620000|2025-05-07 12:57:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746622630000|2025-05-07 12:57:10|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746622670000|2025-05-07 12:57:50|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|7
1746622680000|2025-05-07 12:58:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1746622690000|2025-05-07 12:58:10|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746622720000|2025-05-07 12:58:40|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|3
1746622730000|2025-05-07 12:58:50|23.58|23.42|23.57|23.41|23.6|23.44|23.57|23.41|0
1746622750000|2025-05-07 12:59:10|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|0
1746622760000|2025-05-07 12:59:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1746622780000|2025-05-07 12:59:40|23.57|23.41|23.57|23.41|23.58|23.42|23.57|23.41|0
1746622790000|2025-05-07 12:59:50|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1746622800000|2025-05-07 13:00:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746622810000|2025-05-07 13:00:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|2
1746622820000|2025-05-07 13:00:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1746622840000|2025-05-07 13:00:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|3
1746622890000|2025-05-07 13:01:30|||||||||1
1746622900000|2025-05-07 13:01:40|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|24
1746622930000|2025-05-07 13:02:10|||||||||1
1746622960000|2025-05-07 13:02:40|||||||||1
1746623010000|2025-05-07 13:03:30|||||||||1
1746623020000|2025-05-07 13:03:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|10
1746623030000|2025-05-07 13:03:50|23.67|23.51|23.66|23.5|23.67|23.51|23.65|23.49|3
1746623040000|2025-05-07 13:04:00|23.65|23.49|23.65|23.49|23.67|23.51|23.65|23.49|15
1746623060000|2025-05-07 13:04:20|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1746623070000|2025-05-07 13:04:30|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|1
1746623080000|2025-05-07 13:04:40|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|0
1746623090000|2025-05-07 13:04:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|16
1746623100000|2025-05-07 13:05:00|23.65|23.49|23.65|23.49|23.66|23.5|23.65|23.49|1
1746623110000|2025-05-07 13:05:10|23.63|23.47|23.65|23.49|23.65|23.49|23.62|23.46|0
1746623140000|2025-05-07 13:05:40|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|0
1746623150000|2025-05-07 13:05:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1746623170000|2025-05-07 13:06:10|||||||||2
1746623320000|2025-05-07 13:08:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|278
1746623330000|2025-05-07 13:08:50|||||||||1
1746623370000|2025-05-07 13:09:30|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|35
1746623400000|2025-05-07 13:10:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1746623420000|2025-05-07 13:10:20|||||||||5
1746623440000|2025-05-07 13:10:40|||||||||1
1746623510000|2025-05-07 13:11:50|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|11
1746623530000|2025-05-07 13:12:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1746623540000|2025-05-07 13:12:20|23.68|23.52|23.67|23.51|23.7|23.54|23.67|23.51|0
1746623550000|2025-05-07 13:12:30|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|0
1746623560000|2025-05-07 13:12:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|25
1746623570000|2025-05-07 13:12:50|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|2
1746623580000|2025-05-07 13:13:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1746623600000|2025-05-07 13:13:20|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|0
1746623610000|2025-05-07 13:13:30|||||||||8
1746623630000|2025-05-07 13:13:50|||||||||2
1746623640000|2025-05-07 13:14:00|||||||||2
1746623680000|2025-05-07 13:14:40|||||||||1
1746623740000|2025-05-07 13:15:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|9
1746623750000|2025-05-07 13:15:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1746623760000|2025-05-07 13:16:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746623770000|2025-05-07 13:16:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|50
1746623810000|2025-05-07 13:16:50|||||||||1
1746623820000|2025-05-07 13:17:00|23.65|23.49|23.66|23.5|23.66|23.5|23.64|23.48|2
1746623830000|2025-05-07 13:17:10|||||||||24
1746623840000|2025-05-07 13:17:20|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1746623870000|2025-05-07 13:17:50|23.63|23.47|23.63|23.47|23.65|23.49|23.63|23.47|0
1746623880000|2025-05-07 13:18:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|20
1746623890000|2025-05-07 13:18:10|23.65|23.49|23.66|23.5|23.66|23.5|23.62|23.46|1
1746623960000|2025-05-07 13:19:20|||||||||1
1746624010000|2025-05-07 13:20:10|||||||||1
1746624040000|2025-05-07 13:20:40|||||||||2
1746624130000|2025-05-07 13:22:10|23.65|23.49|23.61|23.45|23.65|23.49|23.61|23.45|3
1746624240000|2025-05-07 13:24:00|||||||||1
1746624260000|2025-05-07 13:24:20|||||||||4
1746624350000|2025-05-07 13:25:50|23.63|23.47|23.63|23.47|23.66|23.5|23.63|23.47|6
1746624360000|2025-05-07 13:26:00|23.62|23.46|23.62|23.46|23.66|23.5|23.62|23.46|2
1746624370000|2025-05-07 13:26:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746624380000|2025-05-07 13:26:20|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|0
1746624410000|2025-05-07 13:26:50|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|0
1746624450000|2025-05-07 13:27:30|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|28
1746624460000|2025-05-07 13:27:40|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|0
1746624480000|2025-05-07 13:28:00|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|28
1746624490000|2025-05-07 13:28:10|23.62|23.46|23.61|23.45|23.65|23.49|23.61|23.45|1
1746624500000|2025-05-07 13:28:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|1
1746624510000|2025-05-07 13:28:30|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|0
1746624520000|2025-05-07 13:28:40|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1746624530000|2025-05-07 13:28:50|23.65|23.49|23.61|23.45|23.65|23.49|23.61|23.45|10
1746624540000|2025-05-07 13:29:00|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|16
1746624550000|2025-05-07 13:29:10|||||||||18
1746624560000|2025-05-07 13:29:20|||||||||6
1746624570000|2025-05-07 13:29:30|||||||||18
1746624580000|2025-05-07 13:29:40|||||||||48
1746624590000|2025-05-07 13:29:50|||||||||9
1746624600000|2025-05-07 13:30:00|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|254
1746624610000|2025-05-07 13:30:10|23.61|23.45|23.68|23.52|23.68|23.52|23.61|23.45|17
1746624620000|2025-05-07 13:30:20|||||||||1
1746624630000|2025-05-07 13:30:30|||||||||1
1746624640000|2025-05-07 13:30:40|||||||||1
1746624650000|2025-05-07 13:30:50|||||||||5
1746624660000|2025-05-07 13:31:00|23.66|23.5|23.66|23.5|23.68|23.52|23.66|23.5|41
1746624670000|2025-05-07 13:31:10|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|35
1746624680000|2025-05-07 13:31:20|||||||||1
1746624710000|2025-05-07 13:31:50|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|72
1746624720000|2025-05-07 13:32:00|||||||||1
1746624730000|2025-05-07 13:32:10|||||||||1
1746624750000|2025-05-07 13:32:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|36
1746624760000|2025-05-07 13:32:40|||||||||27
1746624770000|2025-05-07 13:32:50|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|1
1746624780000|2025-05-07 13:33:00|23.63|23.47|23.63|23.47|23.66|23.5|23.62|23.46|7
1746624790000|2025-05-07 13:33:10|23.62|23.46|23.66|23.5|23.68|23.52|23.62|23.46|13
1746624800000|2025-05-07 13:33:20|23.63|23.47|23.63|23.47|23.66|23.5|23.63|23.47|15
1746624810000|2025-05-07 13:33:30|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|2
1746624820000|2025-05-07 13:33:40|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1746624850000|2025-05-07 13:34:10|||||||||1
1746624860000|2025-05-07 13:34:20|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|5
1746624870000|2025-05-07 13:34:30|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|9
1746624880000|2025-05-07 13:34:40|||||||||2
1746624890000|2025-05-07 13:34:50|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|11
1746624900000|2025-05-07 13:35:00|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|12
1746624910000|2025-05-07 13:35:10|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|10
1746624920000|2025-05-07 13:35:20|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|18
1746624930000|2025-05-07 13:35:30|||||||||1
1746624950000|2025-05-07 13:35:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|7
1746624960000|2025-05-07 13:36:00|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|7
1746624970000|2025-05-07 13:36:10|23.67|23.51|23.68|23.52|23.68|23.52|23.66|23.5|8
1746624980000|2025-05-07 13:36:20|||||||||3
1746625000000|2025-05-07 13:36:40|23.66|23.5|23.63|23.47|23.68|23.52|23.63|23.47|40
1746625010000|2025-05-07 13:36:50|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|7
1746625020000|2025-05-07 13:37:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|22
1746625030000|2025-05-07 13:37:10|23.66|23.5|23.65|23.49|23.68|23.52|23.63|23.47|11
1746625040000|2025-05-07 13:37:20|23.66|23.5|23.63|23.47|23.66|23.5|23.63|23.47|3
1746625050000|2025-05-07 13:37:30|||||||||1
1746625060000|2025-05-07 13:37:40|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|4
1746625080000|2025-05-07 13:38:00|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|6
1746625090000|2025-05-07 13:38:10|||||||||3
1746625100000|2025-05-07 13:38:20|||||||||1
1746625110000|2025-05-07 13:38:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1746625120000|2025-05-07 13:38:40|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|11
1746625130000|2025-05-07 13:38:50|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|8
1746625140000|2025-05-07 13:39:00|23.63|23.47|23.67|23.51|23.68|23.52|23.63|23.47|12
1746625150000|2025-05-07 13:39:10|23.68|23.52|23.68|23.52|23.68|23.52|23.65|23.49|1
1746625160000|2025-05-07 13:39:20|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|10
1746625170000|2025-05-07 13:39:30|||||||||6
1746625200000|2025-05-07 13:40:00|23.66|23.5|23.63|23.47|23.68|23.52|23.63|23.47|8
1746625210000|2025-05-07 13:40:10|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|28
1746625220000|2025-05-07 13:40:20|||||||||1
1746625240000|2025-05-07 13:40:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|26
1746625250000|2025-05-07 13:40:50|||||||||1
1746625260000|2025-05-07 13:41:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|57
1746625270000|2025-05-07 13:41:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|9
1746625280000|2025-05-07 13:41:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|16
1746625290000|2025-05-07 13:41:30|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|0
1746625300000|2025-05-07 13:41:40|||||||||23
1746625310000|2025-05-07 13:41:50|||||||||2
1746625320000|2025-05-07 13:42:00|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|5
1746625330000|2025-05-07 13:42:10|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|6
1746625340000|2025-05-07 13:42:20|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|9
1746625350000|2025-05-07 13:42:30|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|5
1746625360000|2025-05-07 13:42:40|23.57|23.41|23.56|23.4|23.58|23.42|23.56|23.4|10
1746625370000|2025-05-07 13:42:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1746625380000|2025-05-07 13:43:00|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|4
1746625390000|2025-05-07 13:43:10|||||||||2
1746625400000|2025-05-07 13:43:20|23.56|23.4|23.55|23.39|23.56|23.4|23.53|23.37|47
1746625410000|2025-05-07 13:43:30|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|2
1746625420000|2025-05-07 13:43:40|||||||||1
1746625440000|2025-05-07 13:44:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|10
1746625460000|2025-05-07 13:44:20|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|18
1746625470000|2025-05-07 13:44:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|5
1746625480000|2025-05-07 13:44:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746625500000|2025-05-07 13:45:00|||||||||8
1746625520000|2025-05-07 13:45:20|||||||||1
1746625530000|2025-05-07 13:45:30|23.55|23.39|23.53|23.37|23.58|23.42|23.53|23.37|21
1746625540000|2025-05-07 13:45:40|||||||||1
1746625550000|2025-05-07 13:45:50|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|47
1746625560000|2025-05-07 13:46:00|23.55|23.39|23.58|23.42|23.58|23.42|23.55|23.39|92
1746625570000|2025-05-07 13:46:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|19
1746625580000|2025-05-07 13:46:20|||||||||13
1746625610000|2025-05-07 13:46:50|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|8
1746625620000|2025-05-07 13:47:00|||||||||1
1746625640000|2025-05-07 13:47:20|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|9
1746625650000|2025-05-07 13:47:30|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|19
1746625660000|2025-05-07 13:47:40|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|6
1746625670000|2025-05-07 13:47:50|23.51|23.35|23.5|23.34|23.51|23.35|23.48|23.32|0
1746625680000|2025-05-07 13:48:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1746625700000|2025-05-07 13:48:20|||||||||4
1746625720000|2025-05-07 13:48:40|||||||||3
1746625730000|2025-05-07 13:48:50|23.53|23.37|23.58|23.42|23.58|23.42|23.53|23.37|154
1746625750000|2025-05-07 13:49:10|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|38
1746625760000|2025-05-07 13:49:20|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|56
1746625770000|2025-05-07 13:49:30|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|16
1746625780000|2025-05-07 13:49:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|44
1746625790000|2025-05-07 13:49:50|||||||||4
1746625800000|2025-05-07 13:50:00|||||||||13
1746625810000|2025-05-07 13:50:10|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|4
1746625820000|2025-05-07 13:50:20|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|16
1746625830000|2025-05-07 13:50:30|23.6|23.44|23.6|23.44|23.63|23.47|23.6|23.44|9
1746625840000|2025-05-07 13:50:40|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|30
1746625850000|2025-05-07 13:50:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1746625860000|2025-05-07 13:51:00|23.6|23.44|23.58|23.42|23.63|23.47|23.58|23.42|23
1746625870000|2025-05-07 13:51:10|||||||||2
1746625880000|2025-05-07 13:51:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|33
1746625890000|2025-05-07 13:51:30|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|13
1746625900000|2025-05-07 13:51:40|||||||||1
1746625910000|2025-05-07 13:51:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|20
1746625920000|2025-05-07 13:52:00|23.59|23.43|23.63|23.47|23.63|23.47|23.58|23.42|6
1746625930000|2025-05-07 13:52:10|||||||||11
1746625940000|2025-05-07 13:52:20|23.61|23.45|23.58|23.42|23.63|23.47|23.58|23.42|19
1746625950000|2025-05-07 13:52:30|||||||||1
1746625970000|2025-05-07 13:52:50|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|32
1746625980000|2025-05-07 13:53:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|1
1746625990000|2025-05-07 13:53:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|2
1746626000000|2025-05-07 13:53:20|23.55|23.39|23.51|23.35|23.56|23.4|23.51|23.35|4
1746626010000|2025-05-07 13:53:30|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|9
1746626020000|2025-05-07 13:53:40|23.53|23.37|23.53|23.37|23.56|23.4|23.53|23.37|2
1746626030000|2025-05-07 13:53:50|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|13
1746626040000|2025-05-07 13:54:00|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|16
1746626060000|2025-05-07 13:54:20|23.56|23.4|23.56|23.4|23.57|23.41|23.56|23.4|8
1746626070000|2025-05-07 13:54:30|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|15
1746626080000|2025-05-07 13:54:40|||||||||3
1746626100000|2025-05-07 13:55:00|||||||||1
1746626110000|2025-05-07 13:55:10|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|4
1746626120000|2025-05-07 13:55:20|||||||||4
1746626130000|2025-05-07 13:55:30|||||||||1
1746626150000|2025-05-07 13:55:50|||||||||2
1746626170000|2025-05-07 13:56:10|||||||||3
1746626180000|2025-05-07 13:56:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|11
1746626190000|2025-05-07 13:56:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|18
1746626200000|2025-05-07 13:56:40|||||||||5
1746626210000|2025-05-07 13:56:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|3
1746626220000|2025-05-07 13:57:00|23.46|23.3|23.46|23.3|23.5|23.34|23.46|23.3|2
1746626230000|2025-05-07 13:57:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|8
1746626240000|2025-05-07 13:57:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|4
1746626260000|2025-05-07 13:57:40|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|13
1746626270000|2025-05-07 13:57:50|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|3
1746626280000|2025-05-07 13:58:00|23.46|23.3|23.46|23.3|23.46|23.3|23.45|23.29|17
1746626290000|2025-05-07 13:58:10|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|3
1746626300000|2025-05-07 13:58:20|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|1
1746626310000|2025-05-07 13:58:30|23.48|23.32|23.5|23.34|23.5|23.34|23.46|23.3|5
1746626320000|2025-05-07 13:58:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746626330000|2025-05-07 13:58:50|||||||||2
1746626340000|2025-05-07 13:59:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|7
1746626360000|2025-05-07 13:59:20|||||||||3
1746626370000|2025-05-07 13:59:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|24
1746626380000|2025-05-07 13:59:40|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|10
1746626390000|2025-05-07 13:59:50|||||||||2
1746626400000|2025-05-07 14:00:00|||||||||3
1746626410000|2025-05-07 14:00:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|16
1746626420000|2025-05-07 14:00:20|23.46|23.3|23.45|23.29|23.5|23.34|23.45|23.29|7
1746626430000|2025-05-07 14:00:30|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|31
1746626440000|2025-05-07 14:00:40|||||||||1
1746626460000|2025-05-07 14:01:00|||||||||2
1746626470000|2025-05-07 14:01:10|||||||||1
1746626480000|2025-05-07 14:01:20|||||||||3
1746626490000|2025-05-07 14:01:30|||||||||1
1746626500000|2025-05-07 14:01:40|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|11
1746626520000|2025-05-07 14:02:00|||||||||2
1746626530000|2025-05-07 14:02:10|||||||||1
1746626540000|2025-05-07 14:02:20|||||||||4
1746626550000|2025-05-07 14:02:30|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|6
1746626560000|2025-05-07 14:02:40|||||||||1
1746626580000|2025-05-07 14:03:00|||||||||2
1746626590000|2025-05-07 14:03:10|||||||||5
1746626600000|2025-05-07 14:03:20|||||||||1
1746626610000|2025-05-07 14:03:30|||||||||4
1746626640000|2025-05-07 14:04:00|||||||||2
1746626650000|2025-05-07 14:04:10|||||||||1
1746626660000|2025-05-07 14:04:20|||||||||23
1746626670000|2025-05-07 14:04:30|||||||||1
1746626680000|2025-05-07 14:04:40|||||||||18
1746626690000|2025-05-07 14:04:50|||||||||1
1746626700000|2025-05-07 14:05:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|19
1746626710000|2025-05-07 14:05:10|||||||||1
1746626720000|2025-05-07 14:05:20|||||||||1
1746626730000|2025-05-07 14:05:30|||||||||4
1746626740000|2025-05-07 14:05:40|23.45|23.29|23.45|23.29|23.45|23.29|23.4|23.24|34
1746626750000|2025-05-07 14:05:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|10
1746626760000|2025-05-07 14:06:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|19
1746626770000|2025-05-07 14:06:10|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|7
1746626780000|2025-05-07 14:06:20|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|3
1746626790000|2025-05-07 14:06:30|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|30
1746626800000|2025-05-07 14:06:40|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1746626810000|2025-05-07 14:06:50|||||||||1
1746626820000|2025-05-07 14:07:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746626840000|2025-05-07 14:07:20|||||||||2
1746626850000|2025-05-07 14:07:30|||||||||2
1746626870000|2025-05-07 14:07:50|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|24
1746626880000|2025-05-07 14:08:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|6
1746626890000|2025-05-07 14:08:10|||||||||3
1746626910000|2025-05-07 14:08:30|||||||||1
1746626930000|2025-05-07 14:08:50|||||||||1
1746626940000|2025-05-07 14:09:00|||||||||1
1746626950000|2025-05-07 14:09:10|23.35|23.19|23.35|23.19|23.4|23.24|23.35|23.19|19
1746626960000|2025-05-07 14:09:20|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|3
1746626970000|2025-05-07 14:09:30|23.36|23.2|23.4|23.24|23.4|23.24|23.35|23.19|5
1746626980000|2025-05-07 14:09:40|||||||||1
1746627000000|2025-05-07 14:10:00|||||||||8
1746627010000|2025-05-07 14:10:10|||||||||1
1746627030000|2025-05-07 14:10:30|23.39|23.23|23.35|23.19|23.4|23.24|23.35|23.19|8
1746627040000|2025-05-07 14:10:40|||||||||15
1746627050000|2025-05-07 14:10:50|||||||||1
1746627060000|2025-05-07 14:11:00|||||||||2
1746627070000|2025-05-07 14:11:10|||||||||1
1746627090000|2025-05-07 14:11:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|7
1746627100000|2025-05-07 14:11:40|23.36|23.2|23.36|23.2|23.4|23.24|23.35|23.19|6
1746627110000|2025-05-07 14:11:50|23.38|23.22|23.4|23.24|23.4|23.24|23.36|23.2|0
1746627120000|2025-05-07 14:12:00|||||||||5
1746627140000|2025-05-07 14:12:20|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|21
1746627150000|2025-05-07 14:12:30|||||||||2
1746627160000|2025-05-07 14:12:40|||||||||9
1746627170000|2025-05-07 14:12:50|||||||||5
1746627180000|2025-05-07 14:13:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|20
1746627190000|2025-05-07 14:13:10|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|3
1746627200000|2025-05-07 14:13:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|20
1746627210000|2025-05-07 14:13:30|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|1
1746627220000|2025-05-07 14:13:40|23.45|23.29|23.41|23.25|23.45|23.29|23.41|23.25|1
1746627230000|2025-05-07 14:13:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|55
1746627240000|2025-05-07 14:14:00|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|6
1746627250000|2025-05-07 14:14:10|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|2
1746627260000|2025-05-07 14:14:20|||||||||1
1746627270000|2025-05-07 14:14:30|||||||||2
1746627280000|2025-05-07 14:14:40|||||||||1
1746627300000|2025-05-07 14:15:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|7
1746627310000|2025-05-07 14:15:10|||||||||4
1746627320000|2025-05-07 14:15:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|24
1746627330000|2025-05-07 14:15:30|||||||||3
1746627340000|2025-05-07 14:15:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|3
1746627350000|2025-05-07 14:15:50|23.36|23.2|23.36|23.2|23.38|23.22|23.36|23.2|2
1746627360000|2025-05-07 14:16:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|4
1746627370000|2025-05-07 14:16:10|||||||||1
1746627380000|2025-05-07 14:16:20|||||||||5
1746627390000|2025-05-07 14:16:30|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|5
1746627400000|2025-05-07 14:16:40|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|11
1746627410000|2025-05-07 14:16:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|30
1746627420000|2025-05-07 14:17:00|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|8
1746627430000|2025-05-07 14:17:10|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|2
1746627450000|2025-05-07 14:17:30|||||||||1
1746627460000|2025-05-07 14:17:40|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|1
1746627470000|2025-05-07 14:17:50|23.38|23.22|23.36|23.2|23.38|23.22|23.35|23.19|7
1746627480000|2025-05-07 14:18:00|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|2
1746627500000|2025-05-07 14:18:20|||||||||19
1746627510000|2025-05-07 14:18:30|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|6
1746627520000|2025-05-07 14:18:40|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|3
1746627530000|2025-05-07 14:18:50|||||||||3
1746627540000|2025-05-07 14:19:00|||||||||1
1746627550000|2025-05-07 14:19:10|||||||||1
1746627560000|2025-05-07 14:19:20|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|7
1746627570000|2025-05-07 14:19:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746627580000|2025-05-07 14:19:40|||||||||3
1746627590000|2025-05-07 14:19:50|||||||||2
1746627600000|2025-05-07 14:20:00|||||||||1
1746627610000|2025-05-07 14:20:10|||||||||1
1746627630000|2025-05-07 14:20:30|||||||||2
1746627640000|2025-05-07 14:20:40|||||||||1
1746627650000|2025-05-07 14:20:50|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|65
1746627660000|2025-05-07 14:21:00|23.36|23.2|23.4|23.24|23.4|23.24|23.35|23.19|25
1746627670000|2025-05-07 14:21:10|||||||||10
1746627680000|2025-05-07 14:21:20|||||||||2
1746627700000|2025-05-07 14:21:40|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|11
1746627710000|2025-05-07 14:21:50|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|1
1746627720000|2025-05-07 14:22:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|14
1746627730000|2025-05-07 14:22:10|||||||||1
1746627740000|2025-05-07 14:22:20|||||||||6
1746627750000|2025-05-07 14:22:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|5
1746627760000|2025-05-07 14:22:40|23.43|23.27|23.41|23.25|23.45|23.29|23.41|23.25|1
1746627770000|2025-05-07 14:22:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1746627780000|2025-05-07 14:23:00|23.41|23.25|23.41|23.25|23.45|23.29|23.41|23.25|0
1746627790000|2025-05-07 14:23:10|23.45|23.29|23.41|23.25|23.45|23.29|23.41|23.25|2
1746627800000|2025-05-07 14:23:20|||||||||1
1746627810000|2025-05-07 14:23:30|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|9
1746627820000|2025-05-07 14:23:40|||||||||3
1746627830000|2025-05-07 14:23:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|4
1746627840000|2025-05-07 14:24:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|19
1746627850000|2025-05-07 14:24:10|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|3
1746627860000|2025-05-07 14:24:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746627870000|2025-05-07 14:24:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|10
1746627880000|2025-05-07 14:24:40|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|9
1746627900000|2025-05-07 14:25:00|||||||||1
1746627910000|2025-05-07 14:25:10|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|3
1746627930000|2025-05-07 14:25:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|27
1746627940000|2025-05-07 14:25:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|5
1746627950000|2025-05-07 14:25:50|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|20
1746627960000|2025-05-07 14:26:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|8
1746627970000|2025-05-07 14:26:10|||||||||3
1746627980000|2025-05-07 14:26:20|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|15
1746627990000|2025-05-07 14:26:30|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|11
1746628000000|2025-05-07 14:26:40|||||||||3
1746628010000|2025-05-07 14:26:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|5
1746628020000|2025-05-07 14:27:00|||||||||1
1746628030000|2025-05-07 14:27:10|||||||||2
1746628040000|2025-05-07 14:27:20|||||||||5
1746628060000|2025-05-07 14:27:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|4
1746628080000|2025-05-07 14:28:00|||||||||7
1746628090000|2025-05-07 14:28:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|4
1746628110000|2025-05-07 14:28:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|6
1746628120000|2025-05-07 14:28:40|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|4
1746628130000|2025-05-07 14:28:50|||||||||2
1746628140000|2025-05-07 14:29:00|||||||||11
1746628150000|2025-05-07 14:29:10|||||||||2
1746628160000|2025-05-07 14:29:20|||||||||2
1746628170000|2025-05-07 14:29:30|||||||||2
1746628180000|2025-05-07 14:29:40|||||||||2
1746628190000|2025-05-07 14:29:50|||||||||3
1746628200000|2025-05-07 14:30:00|||||||||1
1746628210000|2025-05-07 14:30:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|7
1746628220000|2025-05-07 14:30:20|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|7
1746628230000|2025-05-07 14:30:30|23.33|23.17|23.35|23.19|23.35|23.19|23.31|23.15|0
1746628240000|2025-05-07 14:30:40|||||||||1
1746628260000|2025-05-07 14:31:00|||||||||1
1746628280000|2025-05-07 14:31:20|||||||||1
1746628300000|2025-05-07 14:31:40|||||||||2
1746628320000|2025-05-07 14:32:00|||||||||8
1746628330000|2025-05-07 14:32:10|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|21
1746628340000|2025-05-07 14:32:20|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|56
1746628350000|2025-05-07 14:32:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746628360000|2025-05-07 14:32:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1746628380000|2025-05-07 14:33:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746628390000|2025-05-07 14:33:10|||||||||15
1746628400000|2025-05-07 14:33:20|||||||||1
1746628410000|2025-05-07 14:33:30|23.4|23.24|23.4|23.24|23.4|23.24|23.36|23.2|2
1746628420000|2025-05-07 14:33:40|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|2
1746628440000|2025-05-07 14:34:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|3
1746628450000|2025-05-07 14:34:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|9
1746628460000|2025-05-07 14:34:20|||||||||2
1746628470000|2025-05-07 14:34:30|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|23
1746628480000|2025-05-07 14:34:40|||||||||1
1746628490000|2025-05-07 14:34:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|13
1746628530000|2025-05-07 14:35:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746628550000|2025-05-07 14:35:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746628570000|2025-05-07 14:36:10|||||||||6
1746628580000|2025-05-07 14:36:20|||||||||2
1746628610000|2025-05-07 14:36:50|||||||||3
1746628630000|2025-05-07 14:37:10|||||||||2
1746628650000|2025-05-07 14:37:30|||||||||8
1746628660000|2025-05-07 14:37:40|||||||||2
1746628680000|2025-05-07 14:38:00|||||||||1
1746628690000|2025-05-07 14:38:10|||||||||1
1746628730000|2025-05-07 14:38:50|||||||||2
1746628740000|2025-05-07 14:39:00|||||||||4
1746628750000|2025-05-07 14:39:10|||||||||2
1746628760000|2025-05-07 14:39:20|||||||||1
1746628770000|2025-05-07 14:39:30|||||||||2
1746628810000|2025-05-07 14:40:10|||||||||1
1746628840000|2025-05-07 14:40:40|||||||||3
1746628850000|2025-05-07 14:40:50|||||||||2
1746628900000|2025-05-07 14:41:40|||||||||2
1746628920000|2025-05-07 14:42:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|23
1746628930000|2025-05-07 14:42:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1746628940000|2025-05-07 14:42:20|23.3|23.14|23.31|23.15|23.31|23.15|23.3|23.14|6
1746628950000|2025-05-07 14:42:30|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|0
1746628960000|2025-05-07 14:42:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1
1746628970000|2025-05-07 14:42:50|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|10
1746628980000|2025-05-07 14:43:00|23.31|23.15|23.33|23.17|23.35|23.19|23.31|23.15|4
1746628990000|2025-05-07 14:43:10|23.31|23.15|23.31|23.15|23.33|23.17|23.3|23.14|4
1746629000000|2025-05-07 14:43:20|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|2
1746629010000|2025-05-07 14:43:30|23.31|23.15|23.35|23.19|23.35|23.19|23.31|23.15|1
1746629020000|2025-05-07 14:43:40|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|3
1746629060000|2025-05-07 14:44:20|||||||||1
1746629100000|2025-05-07 14:45:00|||||||||5
1746629110000|2025-05-07 14:45:10|||||||||1
1746629130000|2025-05-07 14:45:30|||||||||1
1746629140000|2025-05-07 14:45:40|||||||||2
1746629150000|2025-05-07 14:45:50|||||||||2
1746629170000|2025-05-07 14:46:10|||||||||4
1746629190000|2025-05-07 14:46:30|||||||||1
1746629200000|2025-05-07 14:46:40|||||||||1
1746629220000|2025-05-07 14:47:00|||||||||1
1746629250000|2025-05-07 14:47:30|23.31|23.15|23.35|23.19|23.35|23.19|23.31|23.15|5
1746629290000|2025-05-07 14:48:10|||||||||1
1746629320000|2025-05-07 14:48:40|||||||||9
1746629340000|2025-05-07 14:49:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|15
1746629350000|2025-05-07 14:49:10|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|0
1746629380000|2025-05-07 14:49:40|||||||||16
1746629390000|2025-05-07 14:49:50|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|8
1746629400000|2025-05-07 14:50:00|23.41|23.25|23.4|23.24|23.45|23.29|23.4|23.24|9
1746629420000|2025-05-07 14:50:20|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|8
1746629430000|2025-05-07 14:50:30|23.41|23.25|23.41|23.25|23.45|23.29|23.41|23.25|4
1746629440000|2025-05-07 14:50:40|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|44
1746629450000|2025-05-07 14:50:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1746629470000|2025-05-07 14:51:10|||||||||1
1746629490000|2025-05-07 14:51:30|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|1
1746629500000|2025-05-07 14:51:40|||||||||11
1746629520000|2025-05-07 14:52:00|||||||||5
1746629530000|2025-05-07 14:52:10|23.46|23.3|23.45|23.29|23.46|23.3|23.45|23.29|51
1746629540000|2025-05-07 14:52:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1746629550000|2025-05-07 14:52:30|||||||||3
1746629560000|2025-05-07 14:52:40|||||||||1
1746629590000|2025-05-07 14:53:10|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|3
1746629600000|2025-05-07 14:53:20|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|5
1746629610000|2025-05-07 14:53:30|||||||||1
1746629630000|2025-05-07 14:53:50|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|5
1746629640000|2025-05-07 14:54:00|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|11
1746629650000|2025-05-07 14:54:10|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|15
1746629660000|2025-05-07 14:54:20|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|7
1746629670000|2025-05-07 14:54:30|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|13
1746629680000|2025-05-07 14:54:40|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|0
1746629690000|2025-05-07 14:54:50|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|26
1746629700000|2025-05-07 14:55:00|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|25
1746629710000|2025-05-07 14:55:10|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|19
1746629720000|2025-05-07 14:55:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|25
1746629730000|2025-05-07 14:55:30|||||||||2
1746629740000|2025-05-07 14:55:40|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|39
1746629760000|2025-05-07 14:56:00|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|31
1746629770000|2025-05-07 14:56:10|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|8
1746629780000|2025-05-07 14:56:20|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|6
1746629790000|2025-05-07 14:56:30|23.53|23.37|23.53|23.37|23.56|23.4|23.53|23.37|0
1746629800000|2025-05-07 14:56:40|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746629810000|2025-05-07 14:56:50|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|20
1746629820000|2025-05-07 14:57:00|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|4
1746629830000|2025-05-07 14:57:10|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|15
1746629840000|2025-05-07 14:57:20|||||||||1
1746629870000|2025-05-07 14:57:50|||||||||1
1746629880000|2025-05-07 14:58:00|23.57|23.41|23.56|23.4|23.58|23.42|23.56|23.4|12
1746629890000|2025-05-07 14:58:10|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|0
1746629900000|2025-05-07 14:58:20|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|14
1746629910000|2025-05-07 14:58:30|||||||||5
1746629920000|2025-05-07 14:58:40|||||||||1
1746629930000|2025-05-07 14:58:50|||||||||1
1746629950000|2025-05-07 14:59:10|||||||||45
1746629960000|2025-05-07 14:59:20|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|39
1746629970000|2025-05-07 14:59:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|17
1746629980000|2025-05-07 14:59:40|||||||||1
1746630000000|2025-05-07 15:00:00|||||||||2
1746630010000|2025-05-07 15:00:10|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|23
1746630020000|2025-05-07 15:00:20|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|3
1746630030000|2025-05-07 15:00:30|23.55|23.39|23.56|23.4|23.56|23.4|23.53|23.37|10
1746630040000|2025-05-07 15:00:40|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|17
1746630050000|2025-05-07 15:00:50|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1746630060000|2025-05-07 15:01:00|||||||||3
1746630070000|2025-05-07 15:01:10|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|2
1746630080000|2025-05-07 15:01:20|23.61|23.45|23.61|23.45|23.63|23.47|23.61|23.45|203
1746630090000|2025-05-07 15:01:30|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|0
1746630100000|2025-05-07 15:01:40|23.6|23.44|23.61|23.45|23.61|23.45|23.58|23.42|1
1746630110000|2025-05-07 15:01:50|23.58|23.42|23.58|23.42|23.61|23.45|23.58|23.42|1
1746630120000|2025-05-07 15:02:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|1
1746630140000|2025-05-07 15:02:20|23.62|23.46|23.63|23.47|23.63|23.47|23.6|23.44|12
1746630150000|2025-05-07 15:02:30|23.58|23.42|23.58|23.42|23.61|23.45|23.58|23.42|63
1746630160000|2025-05-07 15:02:40|23.61|23.45|23.63|23.47|23.63|23.47|23.61|23.45|8
1746630190000|2025-05-07 15:03:10|||||||||1
1746630210000|2025-05-07 15:03:30|||||||||2
1746630240000|2025-05-07 15:04:00|23.65|23.49|23.58|23.42|23.65|23.49|23.58|23.42|89
1746630270000|2025-05-07 15:04:30|||||||||1
1746630320000|2025-05-07 15:05:20|23.57|23.41|23.56|23.4|23.57|23.41|23.53|23.37|63
1746630330000|2025-05-07 15:05:30|||||||||1
1746630340000|2025-05-07 15:05:40|23.55|23.39|23.53|23.37|23.56|23.4|23.53|23.37|1
1746630350000|2025-05-07 15:05:50|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|53
1746630360000|2025-05-07 15:06:00|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|12
1746630380000|2025-05-07 15:06:20|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|2
1746630390000|2025-05-07 15:06:30|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|5
1746630410000|2025-05-07 15:06:50|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|4
1746630420000|2025-05-07 15:07:00|23.58|23.42|23.63|23.47|23.63|23.47|23.56|23.4|26
1746630430000|2025-05-07 15:07:10|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|8
1746630440000|2025-05-07 15:07:20|23.62|23.46|23.58|23.42|23.63|23.47|23.58|23.42|4
1746630450000|2025-05-07 15:07:30|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|17
1746630460000|2025-05-07 15:07:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|8
1746630470000|2025-05-07 15:07:50|||||||||4
1746630480000|2025-05-07 15:08:00|||||||||5
1746630490000|2025-05-07 15:08:10|||||||||2
1746630500000|2025-05-07 15:08:20|||||||||6
1746630510000|2025-05-07 15:08:30|||||||||6
1746630520000|2025-05-07 15:08:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|41
1746630530000|2025-05-07 15:08:50|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|31
1746630540000|2025-05-07 15:09:00|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|27
1746630550000|2025-05-07 15:09:10|23.54|23.38|23.55|23.39|23.58|23.42|23.53|23.37|15
1746630560000|2025-05-07 15:09:20|23.54|23.38|23.55|23.39|23.58|23.42|23.54|23.38|3
1746630570000|2025-05-07 15:09:30|23.53|23.37|23.53|23.37|23.55|23.39|23.53|23.37|5
1746630580000|2025-05-07 15:09:40|||||||||3
1746630590000|2025-05-07 15:09:50|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|32
1746630610000|2025-05-07 15:10:10|||||||||18
1746630620000|2025-05-07 15:10:20|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|6
1746630630000|2025-05-07 15:10:30|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|25
1746630640000|2025-05-07 15:10:40|23.48|23.32|23.48|23.32|23.51|23.35|23.48|23.32|4
1746630650000|2025-05-07 15:10:50|23.51|23.35|23.51|23.35|23.51|23.35|23.48|23.32|8
1746630660000|2025-05-07 15:11:00|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|1
1746630670000|2025-05-07 15:11:10|||||||||2
1746630710000|2025-05-07 15:11:50|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|7
1746630720000|2025-05-07 15:12:00|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|13
1746630730000|2025-05-07 15:12:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|3
1746630740000|2025-05-07 15:12:20|23.55|23.39|23.53|23.37|23.56|23.4|23.53|23.37|3
1746630760000|2025-05-07 15:12:40|||||||||7
1746630780000|2025-05-07 15:13:00|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|9
1746630790000|2025-05-07 15:13:10|23.57|23.41|23.6|23.44|23.6|23.44|23.55|23.39|69
1746630800000|2025-05-07 15:13:20|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|24
1746630810000|2025-05-07 15:13:30|||||||||2
1746630820000|2025-05-07 15:13:40|||||||||1
1746630830000|2025-05-07 15:13:50|||||||||1
1746630840000|2025-05-07 15:14:00|||||||||9
1746630850000|2025-05-07 15:14:10|||||||||34
1746630870000|2025-05-07 15:14:30|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|39
1746630880000|2025-05-07 15:14:40|||||||||1
1746630890000|2025-05-07 15:14:50|||||||||1
1746630900000|2025-05-07 15:15:00|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|42
1746630910000|2025-05-07 15:15:10|23.59|23.43|23.6|23.44|23.6|23.44|23.58|23.42|4
1746630920000|2025-05-07 15:15:20|23.59|23.43|23.58|23.42|23.6|23.44|23.58|23.42|7
1746630930000|2025-05-07 15:15:30|23.59|23.43|23.6|23.44|23.6|23.44|23.58|23.42|15
1746630940000|2025-05-07 15:15:40|23.59|23.43|23.6|23.44|23.6|23.44|23.58|23.42|3
1746630950000|2025-05-07 15:15:50|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|2
1746630960000|2025-05-07 15:16:00|23.59|23.43|23.58|23.42|23.6|23.44|23.58|23.42|3
1746630970000|2025-05-07 15:16:10|23.55|23.39|23.53|23.37|23.58|23.42|23.53|23.37|13
1746630980000|2025-05-07 15:16:20|||||||||6
1746630990000|2025-05-07 15:16:30|23.55|23.39|23.53|23.37|23.58|23.42|23.53|23.37|6
1746631000000|2025-05-07 15:16:40|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|10
1746631010000|2025-05-07 15:16:50|||||||||4
1746631030000|2025-05-07 15:17:10|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|17
1746631050000|2025-05-07 15:17:30|23.56|23.4|23.53|23.37|23.58|23.42|23.53|23.37|4
1746631060000|2025-05-07 15:17:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|2
1746631080000|2025-05-07 15:18:00|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|6
1746631090000|2025-05-07 15:18:10|||||||||6
1746631100000|2025-05-07 15:18:20|23.54|23.38|23.58|23.42|23.58|23.42|23.54|23.38|3
1746631110000|2025-05-07 15:18:30|23.56|23.4|23.53|23.37|23.58|23.42|23.53|23.37|25
1746631120000|2025-05-07 15:18:40|23.56|23.4|23.56|23.4|23.58|23.42|23.53|23.37|5
1746631130000|2025-05-07 15:18:50|23.53|23.37|23.58|23.42|23.58|23.42|23.53|23.37|5
1746631180000|2025-05-07 15:19:40|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|8
1746631210000|2025-05-07 15:20:10|||||||||12
1746631220000|2025-05-07 15:20:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|1
1746631230000|2025-05-07 15:20:30|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|25
1746631250000|2025-05-07 15:20:50|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|21
1746631260000|2025-05-07 15:21:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|3
1746631280000|2025-05-07 15:21:20|23.53|23.37|23.51|23.35|23.55|23.39|23.51|23.35|38
1746631290000|2025-05-07 15:21:30|||||||||2
1746631300000|2025-05-07 15:21:40|||||||||13
1746631310000|2025-05-07 15:21:50|||||||||5
1746631320000|2025-05-07 15:22:00|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|14
1746631330000|2025-05-07 15:22:10|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|13
1746631340000|2025-05-07 15:22:20|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|7
1746631350000|2025-05-07 15:22:30|||||||||12
1746631360000|2025-05-07 15:22:40|23.55|23.39|23.51|23.35|23.55|23.39|23.51|23.35|1
1746631380000|2025-05-07 15:23:00|||||||||1
1746631400000|2025-05-07 15:23:20|||||||||5
1746631420000|2025-05-07 15:23:40|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|17
1746631430000|2025-05-07 15:23:50|23.53|23.37|23.51|23.35|23.56|23.4|23.51|23.35|15
1746631480000|2025-05-07 15:24:40|||||||||1
1746631500000|2025-05-07 15:25:00|||||||||1
1746631530000|2025-05-07 15:25:30|||||||||1
1746631550000|2025-05-07 15:25:50|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|9
1746631560000|2025-05-07 15:26:00|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|1
1746631570000|2025-05-07 15:26:10|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|27
1746631580000|2025-05-07 15:26:20|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|4
1746631590000|2025-05-07 15:26:30|23.52|23.36|23.51|23.35|23.53|23.37|23.51|23.35|6
1746631600000|2025-05-07 15:26:40|||||||||3
1746631610000|2025-05-07 15:26:50|||||||||2
1746631630000|2025-05-07 15:27:10|||||||||1
1746631640000|2025-05-07 15:27:20|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|8
1746631650000|2025-05-07 15:27:30|23.52|23.36|23.51|23.35|23.53|23.37|23.51|23.35|15
1746631660000|2025-05-07 15:27:40|||||||||3
1746631670000|2025-05-07 15:27:50|||||||||3
1746631720000|2025-05-07 15:28:40|23.53|23.37|23.56|23.4|23.56|23.4|23.52|23.36|14
1746631730000|2025-05-07 15:28:50|||||||||2
1746631740000|2025-05-07 15:29:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|29
1746631770000|2025-05-07 15:29:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1746631780000|2025-05-07 15:29:40|||||||||2
1746631790000|2025-05-07 15:29:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|20
1746631800000|2025-05-07 15:30:00|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|45
1746631810000|2025-05-07 15:30:10|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|35
1746631820000|2025-05-07 15:30:20|23.55|23.39|23.51|23.35|23.55|23.39|23.5|23.34|40
1746631830000|2025-05-07 15:30:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|5
1746631850000|2025-05-07 15:30:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|31
1746631860000|2025-05-07 15:31:00|||||||||20
1746631880000|2025-05-07 15:31:20|||||||||11
1746631890000|2025-05-07 15:31:30|||||||||1
1746631900000|2025-05-07 15:31:40|||||||||11
1746631910000|2025-05-07 15:31:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1746631920000|2025-05-07 15:32:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|18
1746631930000|2025-05-07 15:32:10|||||||||5
1746631940000|2025-05-07 15:32:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|14
1746631960000|2025-05-07 15:32:40|23.48|23.32|23.51|23.35|23.51|23.35|23.46|23.3|37
1746631970000|2025-05-07 15:32:50|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|5
1746631980000|2025-05-07 15:33:00|23.5|23.34|23.46|23.3|23.51|23.35|23.46|23.3|9
1746632000000|2025-05-07 15:33:20|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|15
1746632020000|2025-05-07 15:33:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|19
1746632030000|2025-05-07 15:33:50|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|20
1746632040000|2025-05-07 15:34:00|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|13
1746632060000|2025-05-07 15:34:20|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|6
1746632070000|2025-05-07 15:34:30|||||||||2
1746632080000|2025-05-07 15:34:40|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|6
1746632090000|2025-05-07 15:34:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|2
1746632100000|2025-05-07 15:35:00|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|2
1746632120000|2025-05-07 15:35:20|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|3
1746632130000|2025-05-07 15:35:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746632150000|2025-05-07 15:35:50|||||||||1
1746632160000|2025-05-07 15:36:00|||||||||9
1746632170000|2025-05-07 15:36:10|||||||||4
1746632180000|2025-05-07 15:36:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|5
1746632190000|2025-05-07 15:36:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|45
1746632210000|2025-05-07 15:36:50|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|6
1746632220000|2025-05-07 15:37:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746632230000|2025-05-07 15:37:10|||||||||2
1746632240000|2025-05-07 15:37:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1
1746632250000|2025-05-07 15:37:30|23.51|23.35|23.53|23.37|23.55|23.39|23.51|23.35|6
1746632260000|2025-05-07 15:37:40|23.55|23.39|23.51|23.35|23.55|23.39|23.51|23.35|0
1746632270000|2025-05-07 15:37:50|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|36
1746632300000|2025-05-07 15:38:20|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|0
1746632310000|2025-05-07 15:38:30|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|0
1746632330000|2025-05-07 15:38:50|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|0
1746632340000|2025-05-07 15:39:00|||||||||3
1746632350000|2025-05-07 15:39:10|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|2
1746632370000|2025-05-07 15:39:30|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|92
1746632380000|2025-05-07 15:39:40|23.51|23.35|23.5|23.34|23.51|23.35|23.46|23.3|0
1746632400000|2025-05-07 15:40:00|23.46|23.3|23.48|23.32|23.5|23.34|23.46|23.3|1
1746632410000|2025-05-07 15:40:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1746632420000|2025-05-07 15:40:20|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|3
1746632430000|2025-05-07 15:40:30|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|92
1746632450000|2025-05-07 15:40:50|||||||||2
1746632460000|2025-05-07 15:41:00|||||||||7
1746632470000|2025-05-07 15:41:10|||||||||2
1746632500000|2025-05-07 15:41:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|25
1746632510000|2025-05-07 15:41:50|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|10
1746632520000|2025-05-07 15:42:00|||||||||1
1746632540000|2025-05-07 15:42:20|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|38
1746632550000|2025-05-07 15:42:30|||||||||1
1746632560000|2025-05-07 15:42:40|23.45|23.29|23.45|23.29|23.45|23.29|23.41|23.25|18
1746632570000|2025-05-07 15:42:50|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|0
1746632580000|2025-05-07 15:43:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|1
1746632590000|2025-05-07 15:43:10|23.4|23.24|23.4|23.24|23.45|23.29|23.4|23.24|52
1746632610000|2025-05-07 15:43:30|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|4
1746632620000|2025-05-07 15:43:40|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|0
1746632630000|2025-05-07 15:43:50|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|1
1746632640000|2025-05-07 15:44:00|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|18
1746632660000|2025-05-07 15:44:20|||||||||1
1746632670000|2025-05-07 15:44:30|||||||||3
1746632680000|2025-05-07 15:44:40|||||||||2
1746632690000|2025-05-07 15:44:50|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746632710000|2025-05-07 15:45:10|||||||||1
1746632750000|2025-05-07 15:45:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|13
1746632760000|2025-05-07 15:46:00|||||||||2
1746632770000|2025-05-07 15:46:10|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|0
1746632780000|2025-05-07 15:46:20|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|8
1746632790000|2025-05-07 15:46:30|||||||||2
1746632800000|2025-05-07 15:46:40|||||||||1
1746632810000|2025-05-07 15:46:50|||||||||1
1746632820000|2025-05-07 15:47:00|23.43|23.27|23.41|23.25|23.45|23.29|23.41|23.25|25
1746632830000|2025-05-07 15:47:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|11
1746632840000|2025-05-07 15:47:20|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|1
1746632860000|2025-05-07 15:47:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|20
1746632870000|2025-05-07 15:47:50|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|18
1746632880000|2025-05-07 15:48:00|23.5|23.34|23.46|23.3|23.5|23.34|23.46|23.3|0
1746632890000|2025-05-07 15:48:10|23.5|23.34|23.48|23.32|23.5|23.34|23.46|23.3|2
1746632900000|2025-05-07 15:48:20|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|24
1746632910000|2025-05-07 15:48:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746632920000|2025-05-07 15:48:40|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|15
1746632940000|2025-05-07 15:49:00|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|19
1746632950000|2025-05-07 15:49:10|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|13
1746632960000|2025-05-07 15:49:20|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|16
1746632970000|2025-05-07 15:49:30|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|12
1746632980000|2025-05-07 15:49:40|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|2
1746633000000|2025-05-07 15:50:00|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|38
1746633010000|2025-05-07 15:50:10|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|28
1746633020000|2025-05-07 15:50:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|30
1746633030000|2025-05-07 15:50:30|23.51|23.35|23.55|23.39|23.55|23.39|23.51|23.35|27
1746633040000|2025-05-07 15:50:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1746633060000|2025-05-07 15:51:00|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|2
1746633070000|2025-05-07 15:51:10|23.51|23.35|23.51|23.35|23.51|23.35|23.5|23.34|13
1746633080000|2025-05-07 15:51:20|23.5|23.34|23.5|23.34|23.51|23.35|23.5|23.34|4
1746633090000|2025-05-07 15:51:30|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|5
1746633100000|2025-05-07 15:51:40|23.46|23.3|23.46|23.3|23.5|23.34|23.46|23.3|0
1746633120000|2025-05-07 15:52:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|18
1746633140000|2025-05-07 15:52:20|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|43
1746633170000|2025-05-07 15:52:50|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|36
1746633180000|2025-05-07 15:53:00|||||||||5
1746633220000|2025-05-07 15:53:40|||||||||1
1746633280000|2025-05-07 15:54:40|||||||||1
1746633300000|2025-05-07 15:55:00|||||||||2
1746633310000|2025-05-07 15:55:10|23.41|23.25|23.4|23.24|23.45|23.29|23.4|23.24|35
1746633330000|2025-05-07 15:55:30|||||||||1
1746633340000|2025-05-07 15:55:40|||||||||1
1746633360000|2025-05-07 15:56:00|||||||||1
1746633370000|2025-05-07 15:56:10|||||||||5
1746633390000|2025-05-07 15:56:30|||||||||2
1746633400000|2025-05-07 15:56:40|23.38|23.22|23.38|23.22|23.38|23.22|23.35|23.19|43
1746633410000|2025-05-07 15:56:50|||||||||1
1746633420000|2025-05-07 15:57:00|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|1
1746633430000|2025-05-07 15:57:10|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|20
1746633440000|2025-05-07 15:57:20|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|0
1746633450000|2025-05-07 15:57:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|7
1746633460000|2025-05-07 15:57:40|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|2
1746633470000|2025-05-07 15:57:50|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|24
1746633480000|2025-05-07 15:58:00|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|4
1746633490000|2025-05-07 15:58:10|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|2
1746633500000|2025-05-07 15:58:20|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|2
1746633510000|2025-05-07 15:58:30|||||||||1
1746633520000|2025-05-07 15:58:40|||||||||9
1746633540000|2025-05-07 15:59:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|5
1746633550000|2025-05-07 15:59:10|||||||||5
1746633560000|2025-05-07 15:59:20|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|18
1746633570000|2025-05-07 15:59:30|||||||||4
1746633580000|2025-05-07 15:59:40|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|3
1746633590000|2025-05-07 15:59:50|23.39|23.23|23.38|23.22|23.39|23.23|23.38|23.22|8
1746633600000|2025-05-07 16:00:00|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|5
1746633610000|2025-05-07 16:00:10|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|32
1746633620000|2025-05-07 16:00:20|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|9
1746633630000|2025-05-07 16:00:30|||||||||5
1746633650000|2025-05-07 16:00:50|||||||||1
1746633660000|2025-05-07 16:01:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|11
1746633670000|2025-05-07 16:01:10|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|0
1746633680000|2025-05-07 16:01:20|23.33|23.17|23.33|23.17|23.35|23.19|23.33|23.17|13
1746633690000|2025-05-07 16:01:30|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|3
1746633700000|2025-05-07 16:01:40|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|7
1746633710000|2025-05-07 16:01:50|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|6
1746633720000|2025-05-07 16:02:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1746633730000|2025-05-07 16:02:10|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|1
1746633740000|2025-05-07 16:02:20|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|3
1746633750000|2025-05-07 16:02:30|||||||||1
1746633760000|2025-05-07 16:02:40|||||||||1
1746633780000|2025-05-07 16:03:00|||||||||1
1746633800000|2025-05-07 16:03:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746633810000|2025-05-07 16:03:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1746633820000|2025-05-07 16:03:40|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|4
1746633840000|2025-05-07 16:04:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1746633850000|2025-05-07 16:04:10|23.36|23.2|23.38|23.22|23.38|23.22|23.35|23.19|0
1746633860000|2025-05-07 16:04:20|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|1
1746633870000|2025-05-07 16:04:30|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|1
1746633880000|2025-05-07 16:04:40|||||||||1
1746633890000|2025-05-07 16:04:50|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|67
1746633900000|2025-05-07 16:05:00|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|46
1746633910000|2025-05-07 16:05:10|||||||||2
1746633930000|2025-05-07 16:05:30|||||||||1
1746633950000|2025-05-07 16:05:50|||||||||1
1746633960000|2025-05-07 16:06:00|||||||||3
1746633970000|2025-05-07 16:06:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|23
1746633980000|2025-05-07 16:06:20|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|1
1746633990000|2025-05-07 16:06:30|||||||||1
1746634000000|2025-05-07 16:06:40|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|2
1746634010000|2025-05-07 16:06:50|23.36|23.2|23.38|23.22|23.38|23.22|23.35|23.19|0
1746634020000|2025-05-07 16:07:00|23.39|23.23|23.4|23.24|23.4|23.24|23.38|23.22|21
1746634030000|2025-05-07 16:07:10|23.39|23.23|23.38|23.22|23.4|23.24|23.38|23.22|8
1746634040000|2025-05-07 16:07:20|23.35|23.19|23.33|23.17|23.36|23.2|23.33|23.17|5
1746634050000|2025-05-07 16:07:30|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|30
1746634060000|2025-05-07 16:07:40|||||||||6
1746634080000|2025-05-07 16:08:00|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|5
1746634090000|2025-05-07 16:08:10|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|5
1746634100000|2025-05-07 16:08:20|23.36|23.2|23.35|23.19|23.38|23.22|23.35|23.19|1
1746634110000|2025-05-07 16:08:30|||||||||1
1746634120000|2025-05-07 16:08:40|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|27
1746634140000|2025-05-07 16:09:00|||||||||1
1746634150000|2025-05-07 16:09:10|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|28
1746634170000|2025-05-07 16:09:30|||||||||1
1746634200000|2025-05-07 16:10:00|||||||||1
1746634210000|2025-05-07 16:10:10|||||||||1
1746634220000|2025-05-07 16:10:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|14
1746634230000|2025-05-07 16:10:30|||||||||1
1746634240000|2025-05-07 16:10:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|16
1746634250000|2025-05-07 16:10:50|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|7
1746634260000|2025-05-07 16:11:00|23.34|23.18|23.34|23.18|23.35|23.19|23.33|23.17|6
1746634270000|2025-05-07 16:11:10|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|0
1746634280000|2025-05-07 16:11:20|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|1
1746634290000|2025-05-07 16:11:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746634300000|2025-05-07 16:11:40|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|0
1746634310000|2025-05-07 16:11:50|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|0
1746634320000|2025-05-07 16:12:00|||||||||1
1746634330000|2025-05-07 16:12:10|||||||||1
1746634340000|2025-05-07 16:12:20|||||||||1
1746634350000|2025-05-07 16:12:30|||||||||1
1746634380000|2025-05-07 16:13:00|||||||||1
1746634400000|2025-05-07 16:13:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746634410000|2025-05-07 16:13:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746634430000|2025-05-07 16:13:50|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|5
1746634440000|2025-05-07 16:14:00|23.33|23.17|23.33|23.17|23.35|23.19|23.33|23.17|3
1746634450000|2025-05-07 16:14:10|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|14
1746634460000|2025-05-07 16:14:20|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|3
1746634470000|2025-05-07 16:14:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|1
1746634480000|2025-05-07 16:14:40|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|5
1746634490000|2025-05-07 16:14:50|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|1
1746634500000|2025-05-07 16:15:00|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|17
1746634510000|2025-05-07 16:15:10|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|6
1746634520000|2025-05-07 16:15:20|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|13
1746634530000|2025-05-07 16:15:30|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|2
1746634540000|2025-05-07 16:15:40|||||||||1
1746634570000|2025-05-07 16:16:10|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|2
1746634580000|2025-05-07 16:16:20|||||||||21
1746634590000|2025-05-07 16:16:30|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|8
1746634600000|2025-05-07 16:16:40|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|10
1746634610000|2025-05-07 16:16:50|23.35|23.19|23.35|23.19|23.38|23.22|23.35|23.19|0
1746634620000|2025-05-07 16:17:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746634630000|2025-05-07 16:17:10|23.35|23.19|23.35|23.19|23.38|23.22|23.35|23.19|1
1746634650000|2025-05-07 16:17:30|23.33|23.17|23.33|23.17|23.35|23.19|23.33|23.17|36
1746634660000|2025-05-07 16:17:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|2
1746634670000|2025-05-07 16:17:50|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|62
1746634680000|2025-05-07 16:18:00|||||||||4
1746634690000|2025-05-07 16:18:10|||||||||3
1746634710000|2025-05-07 16:18:30|23.33|23.17|23.33|23.17|23.33|23.17|23.3|23.14|3
1746634720000|2025-05-07 16:18:40|||||||||11
1746634740000|2025-05-07 16:19:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|1
1746634750000|2025-05-07 16:19:10|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|1
1746634760000|2025-05-07 16:19:20|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|2
1746634770000|2025-05-07 16:19:30|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|1
1746634780000|2025-05-07 16:19:40|23.29|23.13|23.28|23.12|23.3|23.14|23.28|23.12|19
1746634810000|2025-05-07 16:20:10|||||||||14
1746634820000|2025-05-07 16:20:20|23.3|23.14|23.3|23.14|23.3|23.14|23.28|23.12|14
1746634830000|2025-05-07 16:20:30|23.28|23.12|23.29|23.13|23.3|23.14|23.28|23.12|1
1746634840000|2025-05-07 16:20:40|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|5
1746634850000|2025-05-07 16:20:50|||||||||2
1746634860000|2025-05-07 16:21:00|23.3|23.14|23.33|23.17|23.33|23.17|23.28|23.12|3
1746634870000|2025-05-07 16:21:10|23.35|23.19|23.35|23.19|23.35|23.19|23.34|23.18|39
1746634890000|2025-05-07 16:21:30|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|55
1746634900000|2025-05-07 16:21:40|||||||||1
1746634920000|2025-05-07 16:22:00|||||||||1
1746634930000|2025-05-07 16:22:10|||||||||1
1746634940000|2025-05-07 16:22:20|||||||||1
1746634950000|2025-05-07 16:22:30|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|0
1746634960000|2025-05-07 16:22:40|||||||||1
1746634970000|2025-05-07 16:22:50|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|7
1746634980000|2025-05-07 16:23:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746634990000|2025-05-07 16:23:10|||||||||2
1746635000000|2025-05-07 16:23:20|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|16
1746635010000|2025-05-07 16:23:30|23.36|23.2|23.36|23.2|23.4|23.24|23.36|23.2|38
1746635020000|2025-05-07 16:23:40|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|2
1746635030000|2025-05-07 16:23:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|75
1746635040000|2025-05-07 16:24:00|23.4|23.24|23.4|23.24|23.4|23.24|23.36|23.2|32
1746635050000|2025-05-07 16:24:10|||||||||3
1746635060000|2025-05-07 16:24:20|||||||||6
1746635070000|2025-05-07 16:24:30|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|0
1746635080000|2025-05-07 16:24:40|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|91
1746635090000|2025-05-07 16:24:50|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|4
1746635100000|2025-05-07 16:25:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|25
1746635110000|2025-05-07 16:25:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|2
1746635120000|2025-05-07 16:25:20|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|3
1746635170000|2025-05-07 16:26:10|||||||||1
1746635180000|2025-05-07 16:26:20|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|27
1746635190000|2025-05-07 16:26:30|23.33|23.17|23.35|23.19|23.35|23.19|23.3|23.14|11
1746635230000|2025-05-07 16:27:10|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|7
1746635240000|2025-05-07 16:27:20|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|3
1746635250000|2025-05-07 16:27:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746635280000|2025-05-07 16:28:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|4
1746635290000|2025-05-07 16:28:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|2
1746635320000|2025-05-07 16:28:40|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|2
1746635340000|2025-05-07 16:29:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|3
1746635350000|2025-05-07 16:29:10|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|3
1746635360000|2025-05-07 16:29:20|||||||||6
1746635370000|2025-05-07 16:29:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746635400000|2025-05-07 16:30:00|23.4|23.24|23.4|23.24|23.41|23.25|23.4|23.24|20
1746635410000|2025-05-07 16:30:10|||||||||3
1746635420000|2025-05-07 16:30:20|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|1
1746635430000|2025-05-07 16:30:30|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|1
1746635440000|2025-05-07 16:30:40|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|0
1746635450000|2025-05-07 16:30:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|4
1746635460000|2025-05-07 16:31:00|23.45|23.29|23.41|23.25|23.45|23.29|23.4|23.24|12
1746635470000|2025-05-07 16:31:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|13
1746635480000|2025-05-07 16:31:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1746635500000|2025-05-07 16:31:40|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|0
1746635510000|2025-05-07 16:31:50|23.38|23.22|23.4|23.24|23.4|23.24|23.36|23.2|2
1746635520000|2025-05-07 16:32:00|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|5
1746635530000|2025-05-07 16:32:10|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|0
1746635540000|2025-05-07 16:32:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746635550000|2025-05-07 16:32:30|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|13
1746635560000|2025-05-07 16:32:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746635570000|2025-05-07 16:32:50|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|2
1746635580000|2025-05-07 16:33:00|||||||||4
1746635590000|2025-05-07 16:33:10|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|2
1746635600000|2025-05-07 16:33:20|||||||||1
1746635610000|2025-05-07 16:33:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|1
1746635620000|2025-05-07 16:33:40|||||||||1
1746635640000|2025-05-07 16:34:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1746635650000|2025-05-07 16:34:10|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|4
1746635660000|2025-05-07 16:34:20|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|3
1746635670000|2025-05-07 16:34:30|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1746635680000|2025-05-07 16:34:40|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|1
1746635690000|2025-05-07 16:34:50|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|12
1746635700000|2025-05-07 16:35:00|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746635710000|2025-05-07 16:35:10|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|1
1746635720000|2025-05-07 16:35:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|1
1746635730000|2025-05-07 16:35:30|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1746635740000|2025-05-07 16:35:40|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1746635750000|2025-05-07 16:35:50|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|14
1746635760000|2025-05-07 16:36:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1746635770000|2025-05-07 16:36:10|||||||||1
1746635780000|2025-05-07 16:36:20|||||||||1
1746635790000|2025-05-07 16:36:30|||||||||1
1746635800000|2025-05-07 16:36:40|||||||||5
1746635820000|2025-05-07 16:37:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|4
1746635830000|2025-05-07 16:37:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1746635840000|2025-05-07 16:37:20|23.35|23.19|23.35|23.19|23.36|23.2|23.35|23.19|0
1746635850000|2025-05-07 16:37:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|0
1746635880000|2025-05-07 16:38:00|||||||||2
1746635900000|2025-05-07 16:38:20|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|3
1746635910000|2025-05-07 16:38:30|||||||||1
1746635920000|2025-05-07 16:38:40|||||||||1
1746635940000|2025-05-07 16:39:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|2
1746635950000|2025-05-07 16:39:10|23.33|23.17|23.3|23.14|23.35|23.19|23.3|23.14|12
1746635960000|2025-05-07 16:39:20|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|34
1746635980000|2025-05-07 16:39:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|35
1746636040000|2025-05-07 16:40:40|||||||||1
1746636050000|2025-05-07 16:40:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|29
1746636060000|2025-05-07 16:41:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|2
1746636070000|2025-05-07 16:41:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1746636080000|2025-05-07 16:41:20|||||||||11
1746636130000|2025-05-07 16:42:10|||||||||1
1746636140000|2025-05-07 16:42:20|||||||||12
1746636150000|2025-05-07 16:42:30|||||||||1
1746636170000|2025-05-07 16:42:50|||||||||4
1746636200000|2025-05-07 16:43:20|||||||||2
1746636210000|2025-05-07 16:43:30|||||||||1
1746636220000|2025-05-07 16:43:40|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|1
1746636230000|2025-05-07 16:43:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746636240000|2025-05-07 16:44:00|23.26|23.1|23.25|23.09|23.28|23.12|23.25|23.09|0
1746636250000|2025-05-07 16:44:10|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|23
1746636260000|2025-05-07 16:44:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746636270000|2025-05-07 16:44:30|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|9
1746636280000|2025-05-07 16:44:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746636290000|2025-05-07 16:44:50|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|12
1746636300000|2025-05-07 16:45:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|16
1746636310000|2025-05-07 16:45:10|23.25|23.09|23.25|23.09|23.25|23.09|23.23|23.07|21
1746636320000|2025-05-07 16:45:20|23.24|23.08|23.25|23.09|23.25|23.09|23.23|23.07|1
1746636330000|2025-05-07 16:45:30|23.24|23.08|23.23|23.07|23.25|23.09|23.23|23.07|0
1746636350000|2025-05-07 16:45:50|23.25|23.09|23.25|23.09|23.25|23.09|23.23|23.07|7
1746636370000|2025-05-07 16:46:10|||||||||15
1746636390000|2025-05-07 16:46:30|||||||||3
1746636400000|2025-05-07 16:46:40|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|0
1746636420000|2025-05-07 16:47:00|23.26|23.1|23.28|23.12|23.28|23.12|23.25|23.09|0
1746636430000|2025-05-07 16:47:10|23.25|23.09|23.25|23.09|23.28|23.12|23.25|23.09|10
1746636450000|2025-05-07 16:47:30|||||||||8
1746636480000|2025-05-07 16:48:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|4
1746636500000|2025-05-07 16:48:20|||||||||15
1746636510000|2025-05-07 16:48:30|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|6
1746636540000|2025-05-07 16:49:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|14
1746636550000|2025-05-07 16:49:10|||||||||16
1746636560000|2025-05-07 16:49:20|||||||||1
1746636570000|2025-05-07 16:49:30|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|1
1746636580000|2025-05-07 16:49:40|||||||||11
1746636590000|2025-05-07 16:49:50|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|1
1746636600000|2025-05-07 16:50:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|9
1746636620000|2025-05-07 16:50:20|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|18
1746636650000|2025-05-07 16:50:50|||||||||1
1746636680000|2025-05-07 16:51:20|23.26|23.1|23.25|23.09|23.28|23.12|23.25|23.09|0
1746636700000|2025-05-07 16:51:40|||||||||1
1746636730000|2025-05-07 16:52:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|7
1746636780000|2025-05-07 16:53:00|||||||||6
1746636820000|2025-05-07 16:53:40|||||||||1
1746636830000|2025-05-07 16:53:50|||||||||4
1746636840000|2025-05-07 16:54:00|||||||||98
1746636900000|2025-05-07 16:55:00|||||||||4
1746636910000|2025-05-07 16:55:10|||||||||7
1746636930000|2025-05-07 16:55:30|||||||||1
1746636940000|2025-05-07 16:55:40|||||||||1
1746636960000|2025-05-07 16:56:00|||||||||3
1746636970000|2025-05-07 16:56:10|23.2|23.04|23.2|23.04|23.2|23.04|23.19|23.03|53
1746636980000|2025-05-07 16:56:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1746636990000|2025-05-07 16:56:30|||||||||2
1746637020000|2025-05-07 16:57:00|||||||||1
1746637050000|2025-05-07 16:57:30|||||||||1
1746637080000|2025-05-07 16:58:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|47
1746637090000|2025-05-07 16:58:10|||||||||10
1746637100000|2025-05-07 16:58:20|||||||||2
1746637110000|2025-05-07 16:58:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746637120000|2025-05-07 16:58:40|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|0
1746637140000|2025-05-07 16:59:00|23.18|23.02|23.18|23.02|23.2|23.04|23.18|23.02|54
1746637150000|2025-05-07 16:59:10|23.19|23.03|23.2|23.04|23.2|23.04|23.18|23.02|25
1746637160000|2025-05-07 16:59:20|||||||||6
1746637170000|2025-05-07 16:59:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746637190000|2025-05-07 16:59:50|||||||||1
1746637200000|2025-05-07 17:00:00|||||||||10
1746637210000|2025-05-07 17:00:10|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|18
1746637230000|2025-05-07 17:00:30|23.19|23.03|23.2|23.04|23.2|23.04|23.18|23.02|28
1746637240000|2025-05-07 17:00:40|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|0
1746637250000|2025-05-07 17:00:50|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|25
1746637260000|2025-05-07 17:01:00|||||||||1
1746637290000|2025-05-07 17:01:30|23.2|23.04|23.23|23.07|23.23|23.07|23.2|23.04|3
1746637320000|2025-05-07 17:02:00|||||||||1
1746637330000|2025-05-07 17:02:10|||||||||2
1746637350000|2025-05-07 17:02:30|||||||||1
1746637380000|2025-05-07 17:03:00|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|4
1746637390000|2025-05-07 17:03:10|||||||||15
1746637410000|2025-05-07 17:03:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|10
1746637420000|2025-05-07 17:03:40|||||||||1
1746637440000|2025-05-07 17:04:00|||||||||1
1746637470000|2025-05-07 17:04:30|||||||||1
1746637480000|2025-05-07 17:04:40|||||||||1
1746637500000|2025-05-07 17:05:00|||||||||2
1746637510000|2025-05-07 17:05:10|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|40
1746637520000|2025-05-07 17:05:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746637530000|2025-05-07 17:05:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|1
1746637540000|2025-05-07 17:05:40|||||||||2
1746637550000|2025-05-07 17:05:50|||||||||24
1746637560000|2025-05-07 17:06:00|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|70
1746637570000|2025-05-07 17:06:10|23.2|23.04|23.23|23.07|23.23|23.07|23.18|23.02|11
1746637590000|2025-05-07 17:06:30|||||||||2
1746637600000|2025-05-07 17:06:40|||||||||2
1746637620000|2025-05-07 17:07:00|||||||||1
1746637650000|2025-05-07 17:07:30|||||||||1
1746637660000|2025-05-07 17:07:40|||||||||1
1746637670000|2025-05-07 17:07:50|||||||||1
1746637680000|2025-05-07 17:08:00|||||||||7
1746637710000|2025-05-07 17:08:30|||||||||2
1746637740000|2025-05-07 17:09:00|||||||||5
1746637760000|2025-05-07 17:09:20|||||||||2
1746637770000|2025-05-07 17:09:30|||||||||1
1746637780000|2025-05-07 17:09:40|||||||||2
1746637790000|2025-05-07 17:09:50|||||||||8
1746637800000|2025-05-07 17:10:00|||||||||1
1746637810000|2025-05-07 17:10:10|||||||||1
1746637830000|2025-05-07 17:10:30|||||||||2
1746637850000|2025-05-07 17:10:50|||||||||1
1746637860000|2025-05-07 17:11:00|||||||||10
1746637890000|2025-05-07 17:11:30|||||||||1
1746637920000|2025-05-07 17:12:00|||||||||1
1746637930000|2025-05-07 17:12:10|||||||||1
1746637950000|2025-05-07 17:12:30|||||||||5
1746637980000|2025-05-07 17:13:00|||||||||4
1746638010000|2025-05-07 17:13:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|3
1746638030000|2025-05-07 17:13:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|11
1746638040000|2025-05-07 17:14:00|||||||||2
1746638060000|2025-05-07 17:14:20|||||||||38
1746638070000|2025-05-07 17:14:30|||||||||1
1746638080000|2025-05-07 17:14:40|||||||||6
1746638090000|2025-05-07 17:14:50|||||||||2
1746638110000|2025-05-07 17:15:10|||||||||1
1746638120000|2025-05-07 17:15:20|||||||||6
1746638130000|2025-05-07 17:15:30|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|14
1746638140000|2025-05-07 17:15:40|||||||||1
1746638150000|2025-05-07 17:15:50|||||||||1
1746638170000|2025-05-07 17:16:10|||||||||1
1746638200000|2025-05-07 17:16:40|||||||||1
1746638210000|2025-05-07 17:16:50|||||||||1
1746638220000|2025-05-07 17:17:00|||||||||1
1746638230000|2025-05-07 17:17:10|||||||||1
1746638260000|2025-05-07 17:17:40|23.19|23.03|23.18|23.02|23.21|23.05|23.18|23.02|45
1746638270000|2025-05-07 17:17:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|16
1746638280000|2025-05-07 17:18:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|3
1746638290000|2025-05-07 17:18:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|19
1746638320000|2025-05-07 17:18:40|||||||||1
1746638350000|2025-05-07 17:19:10|||||||||1
1746638380000|2025-05-07 17:19:40|||||||||1
1746638400000|2025-05-07 17:20:00|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|86
1746638410000|2025-05-07 17:20:10|||||||||1
1746638440000|2025-05-07 17:20:40|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|39
1746638450000|2025-05-07 17:20:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|12
1746638460000|2025-05-07 17:21:00|23.26|23.1|23.23|23.07|23.28|23.12|23.23|23.07|14
1746638470000|2025-05-07 17:21:10|||||||||1
1746638480000|2025-05-07 17:21:20|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|0
1746638490000|2025-05-07 17:21:30|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|0
1746638500000|2025-05-07 17:21:40|||||||||3
1746638530000|2025-05-07 17:22:10|||||||||1
1746638560000|2025-05-07 17:22:40|||||||||1
1746638580000|2025-05-07 17:23:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|162
1746638590000|2025-05-07 17:23:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|26
1746638620000|2025-05-07 17:23:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|24
1746638650000|2025-05-07 17:24:10|||||||||1
1746638670000|2025-05-07 17:24:30|||||||||3
1746638680000|2025-05-07 17:24:40|||||||||1
1746638690000|2025-05-07 17:24:50|||||||||1
1746638710000|2025-05-07 17:25:10|||||||||2
1746638720000|2025-05-07 17:25:20|||||||||19
1746638730000|2025-05-07 17:25:30|||||||||1
1746638750000|2025-05-07 17:25:50|||||||||1
1746638760000|2025-05-07 17:26:00|||||||||6
1746638810000|2025-05-07 17:26:50|||||||||1
1746638870000|2025-05-07 17:27:50|||||||||1
1746638930000|2025-05-07 17:28:50|||||||||1
1746638950000|2025-05-07 17:29:10|||||||||1
1746638970000|2025-05-07 17:29:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|4
1746638980000|2025-05-07 17:29:40|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|30
1746638990000|2025-05-07 17:29:50|||||||||1
1746639000000|2025-05-07 17:30:00|23.23|23.07|23.23|23.07|23.23|23.07|23.21|23.05|69
1746639010000|2025-05-07 17:30:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|8
1746639020000|2025-05-07 17:30:20|||||||||1
1746639060000|2025-05-07 17:31:00|||||||||1
1746639070000|2025-05-07 17:31:10|||||||||1
1746639080000|2025-05-07 17:31:20|||||||||7
1746639090000|2025-05-07 17:31:30|||||||||4
1746639100000|2025-05-07 17:31:40|||||||||4
1746639120000|2025-05-07 17:32:00|||||||||4
1746639130000|2025-05-07 17:32:10|||||||||5
1746639140000|2025-05-07 17:32:20|||||||||4
1746639150000|2025-05-07 17:32:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|11
1746639160000|2025-05-07 17:32:40|||||||||1
1746639210000|2025-05-07 17:33:30|||||||||1
1746639220000|2025-05-07 17:33:40|||||||||4
1746639240000|2025-05-07 17:34:00|||||||||1
1746639250000|2025-05-07 17:34:10|||||||||2
1746639260000|2025-05-07 17:34:20|||||||||4
1746639270000|2025-05-07 17:34:30|||||||||1
1746639280000|2025-05-07 17:34:40|||||||||5
1746639290000|2025-05-07 17:34:50|||||||||1
1746639300000|2025-05-07 17:35:00|||||||||4
1746639310000|2025-05-07 17:35:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|27
1746639320000|2025-05-07 17:35:20|||||||||4
1746639340000|2025-05-07 17:35:40|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|91
1746639360000|2025-05-07 17:36:00|||||||||6
1746639370000|2025-05-07 17:36:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|8
1746639380000|2025-05-07 17:36:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|53
1746639390000|2025-05-07 17:36:30|||||||||23
1746639400000|2025-05-07 17:36:40|||||||||10
1746639410000|2025-05-07 17:36:50|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|33
1746639420000|2025-05-07 17:37:00|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|22
1746639450000|2025-05-07 17:37:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|18
1746639460000|2025-05-07 17:37:40|||||||||3
1746639500000|2025-05-07 17:38:20|||||||||2
1746639510000|2025-05-07 17:38:30|||||||||1
1746639530000|2025-05-07 17:38:50|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|24
1746639540000|2025-05-07 17:39:00|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|33
1746639550000|2025-05-07 17:39:10|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|8
1746639560000|2025-05-07 17:39:20|23.27|23.11|23.26|23.1|23.28|23.12|23.26|23.1|8
1746639570000|2025-05-07 17:39:30|||||||||2
1746639580000|2025-05-07 17:39:40|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|14
1746639590000|2025-05-07 17:39:50|||||||||1
1746639600000|2025-05-07 17:40:00|||||||||60
1746639610000|2025-05-07 17:40:10|||||||||6
1746639630000|2025-05-07 17:40:30|23.28|23.12|23.29|23.13|23.31|23.15|23.28|23.12|11
1746639640000|2025-05-07 17:40:40|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|0
1746639650000|2025-05-07 17:40:50|23.26|23.1|23.31|23.15|23.31|23.15|23.26|23.1|8
1746639680000|2025-05-07 17:41:20|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|6
1746639700000|2025-05-07 17:41:40|23.28|23.12|23.31|23.15|23.31|23.15|23.26|23.1|29
1746639710000|2025-05-07 17:41:50|23.28|23.12|23.28|23.12|23.31|23.15|23.28|23.12|0
1746639720000|2025-05-07 17:42:00|23.27|23.11|23.28|23.12|23.31|23.15|23.26|23.1|5
1746639730000|2025-05-07 17:42:10|23.31|23.15|23.29|23.13|23.31|23.15|23.28|23.12|0
1746639740000|2025-05-07 17:42:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|0
1746639750000|2025-05-07 17:42:30|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|55
1746639760000|2025-05-07 17:42:40|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|66
1746639770000|2025-05-07 17:42:50|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|16
1746639780000|2025-05-07 17:43:00|23.27|23.11|23.28|23.12|23.28|23.12|23.26|23.1|59
1746639790000|2025-05-07 17:43:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746639800000|2025-05-07 17:43:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|0
1746639820000|2025-05-07 17:43:40|||||||||2
1746639840000|2025-05-07 17:44:00|||||||||6
1746639850000|2025-05-07 17:44:10|||||||||4
1746639870000|2025-05-07 17:44:30|||||||||4
1746639880000|2025-05-07 17:44:40|||||||||4
1746639890000|2025-05-07 17:44:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|6
1746639900000|2025-05-07 17:45:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|27
1746639910000|2025-05-07 17:45:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746639920000|2025-05-07 17:45:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|15
1746639930000|2025-05-07 17:45:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|148
1746639960000|2025-05-07 17:46:00|||||||||1
1746639970000|2025-05-07 17:46:10|||||||||3
1746639980000|2025-05-07 17:46:20|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|2
1746639990000|2025-05-07 17:46:30|||||||||5
1746640000000|2025-05-07 17:46:40|||||||||4
1746640010000|2025-05-07 17:46:50|||||||||4
1746640020000|2025-05-07 17:47:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|4
1746640030000|2025-05-07 17:47:10|23.29|23.13|23.31|23.15|23.31|23.15|23.28|23.12|0
1746640040000|2025-05-07 17:47:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|1
1746640050000|2025-05-07 17:47:30|||||||||4
1746640060000|2025-05-07 17:47:40|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|5
1746640070000|2025-05-07 17:47:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|4
1746640080000|2025-05-07 17:48:00|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|4
1746640090000|2025-05-07 17:48:10|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|0
1746640100000|2025-05-07 17:48:20|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|1
1746640110000|2025-05-07 17:48:30|||||||||4
1746640120000|2025-05-07 17:48:40|||||||||2
1746640130000|2025-05-07 17:48:50|||||||||4
1746640140000|2025-05-07 17:49:00|||||||||5
1746640160000|2025-05-07 17:49:20|||||||||4
1746640170000|2025-05-07 17:49:30|||||||||6
1746640180000|2025-05-07 17:49:40|||||||||9
1746640190000|2025-05-07 17:49:50|||||||||9
1746640210000|2025-05-07 17:50:10|||||||||3
1746640240000|2025-05-07 17:50:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|45
1746640280000|2025-05-07 17:51:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1746640290000|2025-05-07 17:51:30|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|38
1746640300000|2025-05-07 17:51:40|23.33|23.17|23.38|23.22|23.4|23.24|23.33|23.17|153
1746640310000|2025-05-07 17:51:50|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|131
1746640320000|2025-05-07 17:52:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|36
1746640330000|2025-05-07 17:52:10|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|7
1746640340000|2025-05-07 17:52:20|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|188
1746640350000|2025-05-07 17:52:30|23.41|23.25|23.43|23.27|23.43|23.27|23.38|23.22|16
1746640360000|2025-05-07 17:52:40|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|4
1746640370000|2025-05-07 17:52:50|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|71
1746640380000|2025-05-07 17:53:00|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|78
1746640390000|2025-05-07 17:53:10|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|19
1746640400000|2025-05-07 17:53:20|23.51|23.35|23.55|23.39|23.55|23.39|23.5|23.34|53
1746640410000|2025-05-07 17:53:30|||||||||27
1746640420000|2025-05-07 17:53:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|7
1746640430000|2025-05-07 17:53:50|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|3
1746640440000|2025-05-07 17:54:00|23.51|23.35|23.55|23.39|23.55|23.39|23.51|23.35|12
1746640450000|2025-05-07 17:54:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|19
1746640460000|2025-05-07 17:54:20|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|17
1746640470000|2025-05-07 17:54:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|7
1746640480000|2025-05-07 17:54:40|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|3
1746640490000|2025-05-07 17:54:50|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|1
1746640500000|2025-05-07 17:55:00|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|3
1746640510000|2025-05-07 17:55:10|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|4
1746640520000|2025-05-07 17:55:20|23.6|23.44|23.6|23.44|23.6|23.44|23.56|23.4|4
1746640530000|2025-05-07 17:55:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|16
1746640540000|2025-05-07 17:55:40|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|1
1746640550000|2025-05-07 17:55:50|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|2
1746640560000|2025-05-07 17:56:00|||||||||2
1746640570000|2025-05-07 17:56:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|78
1746640580000|2025-05-07 17:56:20|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|19
1746640590000|2025-05-07 17:56:30|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|9
1746640610000|2025-05-07 17:56:50|||||||||2
1746640620000|2025-05-07 17:57:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|10
1746640630000|2025-05-07 17:57:10|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|3
1746640640000|2025-05-07 17:57:20|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|62
1746640650000|2025-05-07 17:57:30|||||||||2
1746640660000|2025-05-07 17:57:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|8
1746640670000|2025-05-07 17:57:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|8
1746640680000|2025-05-07 17:58:00|23.6|23.44|23.6|23.44|23.61|23.45|23.6|23.44|27
1746640690000|2025-05-07 17:58:10|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|7
1746640700000|2025-05-07 17:58:20|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|8
1746640710000|2025-05-07 17:58:30|23.56|23.4|23.57|23.41|23.58|23.42|23.56|23.4|1
1746640720000|2025-05-07 17:58:40|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|117
1746640730000|2025-05-07 17:58:50|||||||||1
1746640740000|2025-05-07 17:59:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1746640750000|2025-05-07 17:59:10|23.55|23.39|23.53|23.37|23.55|23.39|23.53|23.37|7
1746640760000|2025-05-07 17:59:20|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|36
1746640770000|2025-05-07 17:59:30|23.51|23.35|23.52|23.36|23.55|23.39|23.51|23.35|78
1746640780000|2025-05-07 17:59:40|23.53|23.37|23.53|23.37|23.54|23.38|23.52|23.36|1
1746640790000|2025-05-07 17:59:50|23.54|23.38|23.54|23.38|23.55|23.39|23.53|23.37|3
1746640800000|2025-05-07 18:00:00|23.55|23.39|23.6|23.44|23.61|23.45|23.5|23.34|9
1746640810000|2025-05-07 18:00:10|23.61|23.45|23.52|23.36|23.61|23.45|23.5|23.34|18
1746640820000|2025-05-07 18:00:20|23.53|23.37|23.52|23.36|23.6|23.44|23.52|23.36|22
1746640830000|2025-05-07 18:00:30|23.53|23.37|23.54|23.38|23.55|23.39|23.5|23.34|25
1746640840000|2025-05-07 18:00:40|23.53|23.37|23.49|23.33|23.54|23.38|23.49|23.33|43
1746640850000|2025-05-07 18:00:50|23.48|23.32|23.5|23.34|23.55|23.39|23.48|23.32|62
1746640860000|2025-05-07 18:01:00|23.51|23.35|23.5|23.34|23.55|23.39|23.5|23.34|12
1746640870000|2025-05-07 18:01:10|23.51|23.35|23.53|23.37|23.55|23.39|23.51|23.35|43
1746640880000|2025-05-07 18:01:20|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|94
1746640890000|2025-05-07 18:01:30|23.48|23.32|23.45|23.29|23.48|23.32|23.43|23.27|43
1746640900000|2025-05-07 18:01:40|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|0
1746640910000|2025-05-07 18:01:50|23.44|23.28|23.43|23.27|23.45|23.29|23.43|23.27|61
1746640920000|2025-05-07 18:02:00|23.41|23.25|23.43|23.27|23.43|23.27|23.38|23.22|42
1746640930000|2025-05-07 18:02:10|23.41|23.25|23.43|23.27|23.43|23.27|23.39|23.23|3
1746640950000|2025-05-07 18:02:30|||||||||2
1746640970000|2025-05-07 18:02:50|||||||||1
1746640980000|2025-05-07 18:03:00|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|5
1746640990000|2025-05-07 18:03:10|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|22
1746641000000|2025-05-07 18:03:20|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|2
1746641010000|2025-05-07 18:03:30|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|1
1746641030000|2025-05-07 18:03:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|11
1746641040000|2025-05-07 18:04:00|||||||||20
1746641050000|2025-05-07 18:04:10|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|6
1746641070000|2025-05-07 18:04:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|7
1746641090000|2025-05-07 18:04:50|||||||||1
1746641100000|2025-05-07 18:05:00|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|5
1746641110000|2025-05-07 18:05:10|23.51|23.35|23.54|23.38|23.54|23.38|23.51|23.35|8
1746641120000|2025-05-07 18:05:20|||||||||14
1746641130000|2025-05-07 18:05:30|||||||||1
1746641140000|2025-05-07 18:05:40|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|16
1746641150000|2025-05-07 18:05:50|23.58|23.42|23.59|23.43|23.59|23.43|23.58|23.42|1
1746641160000|2025-05-07 18:06:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|7
1746641170000|2025-05-07 18:06:10|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|33
1746641180000|2025-05-07 18:06:20|||||||||10
1746641190000|2025-05-07 18:06:30|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|28
1746641200000|2025-05-07 18:06:40|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|39
1746641210000|2025-05-07 18:06:50|||||||||2
1746641220000|2025-05-07 18:07:00|23.72|23.56|23.77|23.61|23.78|23.62|23.72|23.56|47
1746641230000|2025-05-07 18:07:10|23.78|23.62|23.76|23.6|23.78|23.62|23.73|23.57|19
1746641240000|2025-05-07 18:07:20|23.75|23.59|23.71|23.55|23.76|23.6|23.71|23.55|63
1746641250000|2025-05-07 18:07:30|||||||||17
1746641260000|2025-05-07 18:07:40|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|29
1746641280000|2025-05-07 18:08:00|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|5
1746641290000|2025-05-07 18:08:10|23.77|23.61|23.81|23.65|23.81|23.65|23.76|23.6|21
1746641300000|2025-05-07 18:08:20|23.82|23.66|23.83|23.67|23.83|23.67|23.81|23.65|49
1746641310000|2025-05-07 18:08:30|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|4
1746641320000|2025-05-07 18:08:40|23.86|23.7|23.88|23.72|23.9|23.74|23.86|23.7|192
1746641330000|2025-05-07 18:08:50|||||||||27
1746641340000|2025-05-07 18:09:00|||||||||33
1746641350000|2025-05-07 18:09:10|23.86|23.7|23.83|23.67|23.88|23.72|23.83|23.67|9
1746641360000|2025-05-07 18:09:20|23.84|23.68|23.88|23.72|23.88|23.72|23.84|23.68|12
1746641370000|2025-05-07 18:09:30|||||||||2
1746641390000|2025-05-07 18:09:50|||||||||8
1746641400000|2025-05-07 18:10:00|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|22
1746641410000|2025-05-07 18:10:10|23.85|23.69|23.85|23.69|23.88|23.72|23.83|23.67|19
1746641420000|2025-05-07 18:10:20|23.86|23.7|23.9|23.74|23.9|23.74|23.85|23.69|12
1746641430000|2025-05-07 18:10:30|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|18
1746641440000|2025-05-07 18:10:40|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|1
1746641450000|2025-05-07 18:10:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|4
1746641460000|2025-05-07 18:11:00|||||||||3
1746641470000|2025-05-07 18:11:10|23.81|23.65|23.81|23.65|23.82|23.66|23.81|23.65|135
1746641480000|2025-05-07 18:11:20|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|23
1746641490000|2025-05-07 18:11:30|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|97
1746641500000|2025-05-07 18:11:40|23.78|23.62|23.83|23.67|23.83|23.67|23.76|23.6|16
1746641510000|2025-05-07 18:11:50|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|5
1746641520000|2025-05-07 18:12:00|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|23
1746641540000|2025-05-07 18:12:20|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|7
1746641550000|2025-05-07 18:12:30|23.87|23.71|23.83|23.67|23.87|23.71|23.83|23.67|8
1746641560000|2025-05-07 18:12:40|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|0
1746641570000|2025-05-07 18:12:50|23.86|23.7|23.86|23.7|23.86|23.7|23.83|23.67|0
1746641580000|2025-05-07 18:13:00|23.83|23.67|23.87|23.71|23.88|23.72|23.83|23.67|52
1746641590000|2025-05-07 18:13:10|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|25
1746641600000|2025-05-07 18:13:20|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|4
1746641610000|2025-05-07 18:13:30|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|1
1746641620000|2025-05-07 18:13:40|23.86|23.7|23.86|23.7|23.88|23.72|23.85|23.69|2
1746641630000|2025-05-07 18:13:50|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|0
1746641640000|2025-05-07 18:14:00|23.85|23.69|23.86|23.7|23.88|23.72|23.83|23.67|7
1746641650000|2025-05-07 18:14:10|23.87|23.71|23.86|23.7|23.88|23.72|23.83|23.67|3
1746641660000|2025-05-07 18:14:20|23.87|23.71|23.88|23.72|23.88|23.72|23.83|23.67|3
1746641670000|2025-05-07 18:14:30|||||||||4
1746641700000|2025-05-07 18:15:00|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|164
1746641710000|2025-05-07 18:15:10|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|8
1746641720000|2025-05-07 18:15:20|23.9|23.74|23.93|23.77|23.95|23.79|23.9|23.74|41
1746641730000|2025-05-07 18:15:30|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|3
1746641740000|2025-05-07 18:15:40|23.93|23.77|23.9|23.74|23.93|23.77|23.88|23.72|20
1746641750000|2025-05-07 18:15:50|||||||||4
1746641760000|2025-05-07 18:16:00|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|1
1746641770000|2025-05-07 18:16:10|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|6
1746641790000|2025-05-07 18:16:30|||||||||1
1746641800000|2025-05-07 18:16:40|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|9
1746641810000|2025-05-07 18:16:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|6
1746641820000|2025-05-07 18:17:00|||||||||2
1746641830000|2025-05-07 18:17:10|23.93|23.77|23.9|23.74|23.93|23.77|23.89|23.73|15
1746641840000|2025-05-07 18:17:20|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|0
1746641850000|2025-05-07 18:17:30|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|25
1746641860000|2025-05-07 18:17:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1746641870000|2025-05-07 18:17:50|23.83|23.67|23.85|23.69|23.85|23.69|23.83|23.67|17
1746641880000|2025-05-07 18:18:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|37
1746641890000|2025-05-07 18:18:10|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|20
1746641900000|2025-05-07 18:18:20|23.88|23.72|23.88|23.72|23.88|23.72|23.85|23.69|51
1746641910000|2025-05-07 18:18:30|||||||||1
1746641920000|2025-05-07 18:18:40|||||||||1
1746641930000|2025-05-07 18:18:50|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|16
1746641940000|2025-05-07 18:19:00|23.88|23.72|23.88|23.72|23.88|23.72|23.85|23.69|4
1746641950000|2025-05-07 18:19:10|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|8
1746641960000|2025-05-07 18:19:20|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|68
1746641980000|2025-05-07 18:19:40|||||||||2
1746641990000|2025-05-07 18:19:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|9
1746642000000|2025-05-07 18:20:00|23.79|23.63|23.78|23.62|23.83|23.67|23.78|23.62|46
1746642010000|2025-05-07 18:20:10|23.76|23.6|23.73|23.57|23.78|23.62|23.73|23.57|92
1746642020000|2025-05-07 18:20:20|||||||||5
1746642030000|2025-05-07 18:20:30|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|1
1746642040000|2025-05-07 18:20:40|23.76|23.6|23.76|23.6|23.76|23.6|23.73|23.57|4
1746642050000|2025-05-07 18:20:50|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|11
1746642060000|2025-05-07 18:21:00|||||||||1
1746642070000|2025-05-07 18:21:10|||||||||1
1746642080000|2025-05-07 18:21:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|234
1746642090000|2025-05-07 18:21:30|23.71|23.55|23.71|23.55|23.73|23.57|23.71|23.55|41
1746642100000|2025-05-07 18:21:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|5
1746642110000|2025-05-07 18:21:50|||||||||2
1746642120000|2025-05-07 18:22:00|23.76|23.6|23.78|23.62|23.78|23.62|23.73|23.57|14
1746642130000|2025-05-07 18:22:10|||||||||1
1746642150000|2025-05-07 18:22:30|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|4
1746642160000|2025-05-07 18:22:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|1
1746642170000|2025-05-07 18:22:50|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|10
1746642190000|2025-05-07 18:23:10|||||||||1
1746642200000|2025-05-07 18:23:20|||||||||1
1746642210000|2025-05-07 18:23:30|||||||||1
1746642220000|2025-05-07 18:23:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|4
1746642230000|2025-05-07 18:23:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|10
1746642240000|2025-05-07 18:24:00|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|25
1746642250000|2025-05-07 18:24:10|||||||||4
1746642270000|2025-05-07 18:24:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|20
1746642280000|2025-05-07 18:24:40|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|16
1746642290000|2025-05-07 18:24:50|||||||||2
1746642300000|2025-05-07 18:25:00|||||||||10
1746642320000|2025-05-07 18:25:20|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|24
1746642340000|2025-05-07 18:25:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|5
1746642360000|2025-05-07 18:26:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|10
1746642370000|2025-05-07 18:26:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|27
1746642380000|2025-05-07 18:26:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|52
1746642390000|2025-05-07 18:26:30|23.67|23.51|23.66|23.5|23.71|23.55|23.66|23.5|3
1746642400000|2025-05-07 18:26:40|||||||||1
1746642420000|2025-05-07 18:27:00|23.64|23.48|23.61|23.45|23.64|23.48|23.61|23.45|16
1746642430000|2025-05-07 18:27:10|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|52
1746642440000|2025-05-07 18:27:20|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|9
1746642450000|2025-05-07 18:27:30|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|20
1746642460000|2025-05-07 18:27:40|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|1
1746642470000|2025-05-07 18:27:50|||||||||3
1746642480000|2025-05-07 18:28:00|||||||||1
1746642490000|2025-05-07 18:28:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|7
1746642500000|2025-05-07 18:28:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|46
1746642520000|2025-05-07 18:28:40|||||||||19
1746642530000|2025-05-07 18:28:50|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|3
1746642540000|2025-05-07 18:29:00|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|3
1746642550000|2025-05-07 18:29:10|23.6|23.44|23.59|23.43|23.61|23.45|23.59|23.43|14
1746642560000|2025-05-07 18:29:20|23.6|23.44|23.61|23.45|23.61|23.45|23.59|23.43|4
1746642570000|2025-05-07 18:29:30|||||||||2
1746642580000|2025-05-07 18:29:40|23.62|23.46|23.63|23.47|23.63|23.47|23.61|23.45|18
1746642590000|2025-05-07 18:29:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1746642600000|2025-05-07 18:30:00|||||||||2
1746642610000|2025-05-07 18:30:10|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|3
1746642620000|2025-05-07 18:30:20|23.62|23.46|23.66|23.5|23.66|23.5|23.61|23.45|10
1746642630000|2025-05-07 18:30:30|||||||||1
1746642650000|2025-05-07 18:30:50|||||||||2
1746642660000|2025-05-07 18:31:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|37
1746642670000|2025-05-07 18:31:10|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|14
1746642680000|2025-05-07 18:31:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1746642690000|2025-05-07 18:31:30|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|40
1746642700000|2025-05-07 18:31:40|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|5
1746642710000|2025-05-07 18:31:50|||||||||1
1746642720000|2025-05-07 18:32:00|23.56|23.4|23.54|23.38|23.59|23.43|23.54|23.38|57
1746642730000|2025-05-07 18:32:10|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|31
1746642740000|2025-05-07 18:32:20|23.59|23.43|23.58|23.42|23.59|23.43|23.56|23.4|2
1746642750000|2025-05-07 18:32:30|23.56|23.4|23.56|23.4|23.59|23.43|23.56|23.4|4
1746642760000|2025-05-07 18:32:40|||||||||1
1746642770000|2025-05-07 18:32:50|||||||||1
1746642790000|2025-05-07 18:33:10|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|1
1746642810000|2025-05-07 18:33:30|23.59|23.43|23.59|23.43|23.59|23.43|23.56|23.4|0
1746642820000|2025-05-07 18:33:40|||||||||3
1746642830000|2025-05-07 18:33:50|23.56|23.4|23.59|23.43|23.61|23.45|23.56|23.4|21
1746642840000|2025-05-07 18:34:00|23.58|23.42|23.59|23.43|23.59|23.43|23.56|23.4|6
1746642850000|2025-05-07 18:34:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|5
1746642860000|2025-05-07 18:34:20|23.58|23.42|23.58|23.42|23.59|23.43|23.58|23.42|7
1746642870000|2025-05-07 18:34:30|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|6
1746642880000|2025-05-07 18:34:40|23.59|23.43|23.59|23.43|23.59|23.43|23.56|23.4|4
1746642890000|2025-05-07 18:34:50|23.58|23.42|23.56|23.4|23.6|23.44|23.56|23.4|16
1746642900000|2025-05-07 18:35:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|8
1746642910000|2025-05-07 18:35:10|||||||||7
1746642920000|2025-05-07 18:35:20|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|46
1746642930000|2025-05-07 18:35:30|23.56|23.4|23.59|23.43|23.61|23.45|23.56|23.4|24
1746642940000|2025-05-07 18:35:40|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|46
1746642950000|2025-05-07 18:35:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|25
1746642960000|2025-05-07 18:36:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746642980000|2025-05-07 18:36:20|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|33
1746642990000|2025-05-07 18:36:30|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1746643000000|2025-05-07 18:36:40|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|21
1746643010000|2025-05-07 18:36:50|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|11
1746643030000|2025-05-07 18:37:10|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|2
1746643040000|2025-05-07 18:37:20|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|5
1746643050000|2025-05-07 18:37:30|||||||||2
1746643060000|2025-05-07 18:37:40|||||||||1
1746643070000|2025-05-07 18:37:50|||||||||8
1746643080000|2025-05-07 18:38:00|23.43|23.27|23.44|23.28|23.44|23.28|23.39|23.23|38
1746643090000|2025-05-07 18:38:10|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|43
1746643100000|2025-05-07 18:38:20|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|41
1746643110000|2025-05-07 18:38:30|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|0
1746643120000|2025-05-07 18:38:40|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|7
1746643130000|2025-05-07 18:38:50|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|2
1746643140000|2025-05-07 18:39:00|23.51|23.35|23.54|23.38|23.56|23.4|23.49|23.33|119
1746643150000|2025-05-07 18:39:10|23.53|23.37|23.49|23.33|23.54|23.38|23.49|23.33|15
1746643160000|2025-05-07 18:39:20|23.5|23.34|23.51|23.35|23.51|23.35|23.49|23.33|7
1746643170000|2025-05-07 18:39:30|23.5|23.34|23.49|23.33|23.51|23.35|23.49|23.33|4
1746643180000|2025-05-07 18:39:40|23.51|23.35|23.49|23.33|23.51|23.35|23.46|23.3|14
1746643190000|2025-05-07 18:39:50|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|7
1746643200000|2025-05-07 18:40:00|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|19
1746643230000|2025-05-07 18:40:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|32
1746643240000|2025-05-07 18:40:40|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|27
1746643270000|2025-05-07 18:41:10|23.43|23.27|23.39|23.23|23.43|23.27|23.39|23.23|5
1746643280000|2025-05-07 18:41:20|23.43|23.27|23.4|23.24|23.44|23.28|23.39|23.23|20
1746643290000|2025-05-07 18:41:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1746643300000|2025-05-07 18:41:40|||||||||34
1746643310000|2025-05-07 18:41:50|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|6
1746643330000|2025-05-07 18:42:10|23.35|23.19|23.34|23.18|23.35|23.19|23.34|23.18|12
1746643340000|2025-05-07 18:42:20|||||||||5
1746643350000|2025-05-07 18:42:30|||||||||2
1746643360000|2025-05-07 18:42:40|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|102
1746643370000|2025-05-07 18:42:50|23.31|23.15|23.29|23.13|23.34|23.18|23.29|23.13|11
1746643380000|2025-05-07 18:43:00|23.32|23.16|23.32|23.16|23.34|23.18|23.31|23.15|15
1746643390000|2025-05-07 18:43:10|23.34|23.18|23.34|23.18|23.34|23.18|23.31|23.15|6
1746643410000|2025-05-07 18:43:30|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|36
1746643420000|2025-05-07 18:43:40|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|29
1746643430000|2025-05-07 18:43:50|||||||||1
1746643450000|2025-05-07 18:44:10|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|29
1746643460000|2025-05-07 18:44:20|23.41|23.25|23.4|23.24|23.41|23.25|23.39|23.23|44
1746643470000|2025-05-07 18:44:30|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|4
1746643480000|2025-05-07 18:44:40|23.4|23.24|23.39|23.23|23.41|23.25|23.39|23.23|6
1746643490000|2025-05-07 18:44:50|||||||||1
1746643500000|2025-05-07 18:45:00|||||||||3
1746643510000|2025-05-07 18:45:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|28
1746643530000|2025-05-07 18:45:30|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|19
1746643540000|2025-05-07 18:45:40|23.38|23.22|23.39|23.23|23.39|23.23|23.34|23.18|11
1746643550000|2025-05-07 18:45:50|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|0
1746643560000|2025-05-07 18:46:00|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|12
1746643570000|2025-05-07 18:46:10|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|29
1746643580000|2025-05-07 18:46:20|23.48|23.32|23.46|23.3|23.48|23.32|23.44|23.28|30
1746643590000|2025-05-07 18:46:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|36
1746643600000|2025-05-07 18:46:40|23.45|23.29|23.46|23.3|23.46|23.3|23.44|23.28|0
1746643610000|2025-05-07 18:46:50|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|2
1746643620000|2025-05-07 18:47:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|36
1746643630000|2025-05-07 18:47:10|||||||||1
1746643640000|2025-05-07 18:47:20|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|7
1746643650000|2025-05-07 18:47:30|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1746643660000|2025-05-07 18:47:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|3
1746643670000|2025-05-07 18:47:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|1
1746643680000|2025-05-07 18:48:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|11
1746643690000|2025-05-07 18:48:10|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|7
1746643700000|2025-05-07 18:48:20|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|3
1746643710000|2025-05-07 18:48:30|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|44
1746643720000|2025-05-07 18:48:40|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|20
1746643730000|2025-05-07 18:48:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1746643740000|2025-05-07 18:49:00|23.63|23.47|23.62|23.46|23.63|23.47|23.61|23.45|25
1746643750000|2025-05-07 18:49:10|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|8
1746643760000|2025-05-07 18:49:20|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|18
1746643770000|2025-05-07 18:49:30|23.63|23.47|23.63|23.47|23.66|23.5|23.63|23.47|1
1746643780000|2025-05-07 18:49:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|52
1746643790000|2025-05-07 18:49:50|23.58|23.42|23.56|23.4|23.61|23.45|23.56|23.4|3
1746643800000|2025-05-07 18:50:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|4
1746643810000|2025-05-07 18:50:10|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|53
1746643830000|2025-05-07 18:50:30|23.53|23.37|23.56|23.4|23.56|23.4|23.51|23.35|9
1746643840000|2025-05-07 18:50:40|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|53
1746643850000|2025-05-07 18:50:50|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|1
1746643860000|2025-05-07 18:51:00|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|0
1746643870000|2025-05-07 18:51:10|23.58|23.42|23.56|23.4|23.58|23.42|23.56|23.4|12
1746643880000|2025-05-07 18:51:20|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|7
1746643890000|2025-05-07 18:51:30|23.58|23.42|23.58|23.42|23.61|23.45|23.56|23.4|18
1746643900000|2025-05-07 18:51:40|23.57|23.41|23.61|23.45|23.61|23.45|23.56|23.4|1
1746643910000|2025-05-07 18:51:50|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|3
1746643920000|2025-05-07 18:52:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1746643930000|2025-05-07 18:52:10|||||||||4
1746643940000|2025-05-07 18:52:20|23.57|23.41|23.56|23.4|23.58|23.42|23.56|23.4|9
1746643950000|2025-05-07 18:52:30|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|5
1746643960000|2025-05-07 18:52:40|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|15
1746643970000|2025-05-07 18:52:50|23.63|23.47|23.63|23.47|23.63|23.47|23.61|23.45|2
1746643980000|2025-05-07 18:53:00|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|4
1746643990000|2025-05-07 18:53:10|23.66|23.5|23.65|23.49|23.66|23.5|23.63|23.47|2
1746644000000|2025-05-07 18:53:20|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|9
1746644030000|2025-05-07 18:53:50|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|59
1746644040000|2025-05-07 18:54:00|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|14
1746644050000|2025-05-07 18:54:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|3
1746644060000|2025-05-07 18:54:20|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|10
1746644070000|2025-05-07 18:54:30|23.55|23.39|23.56|23.4|23.56|23.4|23.54|23.38|6
1746644100000|2025-05-07 18:55:00|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|16
1746644110000|2025-05-07 18:55:10|23.49|23.33|23.49|23.33|23.51|23.35|23.49|23.33|21
1746644130000|2025-05-07 18:55:30|||||||||2
1746644140000|2025-05-07 18:55:40|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|18
1746644170000|2025-05-07 18:56:10|||||||||1
1746644180000|2025-05-07 18:56:20|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|21
1746644190000|2025-05-07 18:56:30|23.41|23.25|23.39|23.23|23.44|23.28|23.39|23.23|20
1746644200000|2025-05-07 18:56:40|23.41|23.25|23.39|23.23|23.44|23.28|23.39|23.23|5
1746644210000|2025-05-07 18:56:50|||||||||13
1746644220000|2025-05-07 18:57:00|23.38|23.22|23.34|23.18|23.38|23.22|23.33|23.17|106
1746644230000|2025-05-07 18:57:10|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|48
1746644240000|2025-05-07 18:57:20|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|25
1746644250000|2025-05-07 18:57:30|23.34|23.18|23.28|23.12|23.34|23.18|23.28|23.12|87
1746644260000|2025-05-07 18:57:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|81
1746644270000|2025-05-07 18:57:50|||||||||3
1746644280000|2025-05-07 18:58:00|||||||||14
1746644290000|2025-05-07 18:58:10|23.31|23.15|23.32|23.16|23.33|23.17|23.31|23.15|6
1746644300000|2025-05-07 18:58:20|23.31|23.15|23.32|23.16|23.33|23.17|23.31|23.15|1
1746644310000|2025-05-07 18:58:30|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|8
1746644320000|2025-05-07 18:58:40|||||||||1
1746644330000|2025-05-07 18:58:50|||||||||11
1746644350000|2025-05-07 18:59:10|||||||||2
1746644360000|2025-05-07 18:59:20|||||||||1
1746644370000|2025-05-07 18:59:30|23.31|23.15|23.31|23.15|23.33|23.17|23.28|23.12|18
1746644390000|2025-05-07 18:59:50|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|33
1746644410000|2025-05-07 19:00:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|49
1746644420000|2025-05-07 19:00:20|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|31
1746644430000|2025-05-07 19:00:30|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|38
1746644440000|2025-05-07 19:00:40|23.31|23.15|23.33|23.17|23.33|23.17|23.29|23.13|17
1746644450000|2025-05-07 19:00:50|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|12
1746644460000|2025-05-07 19:01:00|23.31|23.15|23.31|23.15|23.31|23.15|23.28|23.12|10
1746644470000|2025-05-07 19:01:10|23.28|23.12|23.28|23.12|23.29|23.13|23.28|23.12|1
1746644480000|2025-05-07 19:01:20|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|2
1746644490000|2025-05-07 19:01:30|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|48
1746644500000|2025-05-07 19:01:40|23.32|23.16|23.28|23.12|23.32|23.16|23.28|23.12|9
1746644510000|2025-05-07 19:01:50|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|1
1746644520000|2025-05-07 19:02:00|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|14
1746644540000|2025-05-07 19:02:20|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|3
1746644560000|2025-05-07 19:02:40|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|12
1746644570000|2025-05-07 19:02:50|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|20
1746644580000|2025-05-07 19:03:00|||||||||4
1746644590000|2025-05-07 19:03:10|23.34|23.18|23.34|23.18|23.38|23.22|23.33|23.17|11
1746644600000|2025-05-07 19:03:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1746644610000|2025-05-07 19:03:30|||||||||1
1746644620000|2025-05-07 19:03:40|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|11
1746644630000|2025-05-07 19:03:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|3
1746644640000|2025-05-07 19:04:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|7
1746644650000|2025-05-07 19:04:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746644660000|2025-05-07 19:04:20|||||||||2
1746644680000|2025-05-07 19:04:40|23.31|23.15|23.33|23.17|23.33|23.17|23.28|23.12|23
1746644690000|2025-05-07 19:04:50|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|7
1746644700000|2025-05-07 19:05:00|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|23
1746644710000|2025-05-07 19:05:10|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|16
1746644720000|2025-05-07 19:05:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|10
1746644730000|2025-05-07 19:05:30|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|13
1746644740000|2025-05-07 19:05:40|23.33|23.17|23.33|23.17|23.33|23.17|23.3|23.14|1
1746644760000|2025-05-07 19:06:00|||||||||2
1746644770000|2025-05-07 19:06:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|3
1746644780000|2025-05-07 19:06:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|6
1746644800000|2025-05-07 19:06:40|||||||||3
1746644810000|2025-05-07 19:06:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746644820000|2025-05-07 19:07:00|23.28|23.12|23.28|23.12|23.29|23.13|23.28|23.12|7
1746644830000|2025-05-07 19:07:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1746644840000|2025-05-07 19:07:20|23.33|23.17|23.33|23.17|23.33|23.17|23.29|23.13|0
1746644860000|2025-05-07 19:07:40|23.29|23.13|23.29|23.13|23.33|23.17|23.29|23.13|2
1746644870000|2025-05-07 19:07:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|2
1746644880000|2025-05-07 19:08:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|10
1746644890000|2025-05-07 19:08:10|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|8
1746644900000|2025-05-07 19:08:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|8
1746644910000|2025-05-07 19:08:30|23.28|23.12|23.28|23.12|23.29|23.13|23.28|23.12|4
1746644930000|2025-05-07 19:08:50|||||||||1
1746644940000|2025-05-07 19:09:00|||||||||1
1746644950000|2025-05-07 19:09:10|||||||||1
1746644970000|2025-05-07 19:09:30|23.29|23.13|23.29|23.13|23.33|23.17|23.28|23.12|21
1746644980000|2025-05-07 19:09:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1746644990000|2025-05-07 19:09:50|||||||||3
1746645000000|2025-05-07 19:10:00|||||||||1
1746645020000|2025-05-07 19:10:20|||||||||2
1746645030000|2025-05-07 19:10:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|15
1746645060000|2025-05-07 19:11:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|25
1746645070000|2025-05-07 19:11:10|23.33|23.17|23.34|23.18|23.36|23.2|23.33|23.17|0
1746645080000|2025-05-07 19:11:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|5
1746645100000|2025-05-07 19:11:40|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|3
1746645110000|2025-05-07 19:11:50|23.34|23.18|23.34|23.18|23.38|23.22|23.34|23.18|0
1746645120000|2025-05-07 19:12:00|23.38|23.22|23.38|23.22|23.39|23.23|23.34|23.18|18
1746645130000|2025-05-07 19:12:10|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|4
1746645140000|2025-05-07 19:12:20|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|1
1746645160000|2025-05-07 19:12:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|13
1746645180000|2025-05-07 19:13:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|13
1746645190000|2025-05-07 19:13:10|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|5
1746645200000|2025-05-07 19:13:20|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|2
1746645210000|2025-05-07 19:13:30|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|0
1746645220000|2025-05-07 19:13:40|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|0
1746645230000|2025-05-07 19:13:50|23.31|23.15|23.33|23.17|23.33|23.17|23.29|23.13|0
1746645240000|2025-05-07 19:14:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|0
1746645260000|2025-05-07 19:14:20|23.29|23.13|23.29|23.13|23.33|23.17|23.28|23.12|44
1746645270000|2025-05-07 19:14:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746645290000|2025-05-07 19:14:50|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|4
1746645300000|2025-05-07 19:15:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|2
1746645320000|2025-05-07 19:15:20|||||||||1
1746645330000|2025-05-07 19:15:30|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|44
1746645340000|2025-05-07 19:15:40|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|0
1746645360000|2025-05-07 19:16:00|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|16
1746645380000|2025-05-07 19:16:20|||||||||1
1746645390000|2025-05-07 19:16:30|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|1
1746645400000|2025-05-07 19:16:40|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|5
1746645410000|2025-05-07 19:16:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746645420000|2025-05-07 19:17:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|5
1746645430000|2025-05-07 19:17:10|23.38|23.22|23.38|23.22|23.39|23.23|23.38|23.22|11
1746645440000|2025-05-07 19:17:20|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|1
1746645450000|2025-05-07 19:17:30|23.38|23.22|23.34|23.18|23.38|23.22|23.33|23.17|3
1746645460000|2025-05-07 19:17:40|||||||||1
1746645470000|2025-05-07 19:17:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746645480000|2025-05-07 19:18:00|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|20
1746645490000|2025-05-07 19:18:10|23.43|23.27|23.39|23.23|23.43|23.27|23.39|23.23|5
1746645500000|2025-05-07 19:18:20|||||||||2
1746645510000|2025-05-07 19:18:30|||||||||3
1746645530000|2025-05-07 19:18:50|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|7
1746645540000|2025-05-07 19:19:00|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|5
1746645550000|2025-05-07 19:19:10|23.38|23.22|23.34|23.18|23.39|23.23|23.34|23.18|2
1746645560000|2025-05-07 19:19:20|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|16
1746645570000|2025-05-07 19:19:30|||||||||1
1746645590000|2025-05-07 19:19:50|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|7
1746645600000|2025-05-07 19:20:00|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|20
1746645610000|2025-05-07 19:20:10|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|22
1746645620000|2025-05-07 19:20:20|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|16
1746645630000|2025-05-07 19:20:30|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|54
1746645640000|2025-05-07 19:20:40|||||||||2
1746645650000|2025-05-07 19:20:50|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|22
1746645660000|2025-05-07 19:21:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|1
1746645670000|2025-05-07 19:21:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|13
1746645680000|2025-05-07 19:21:20|||||||||1
1746645690000|2025-05-07 19:21:30|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|18
1746645700000|2025-05-07 19:21:40|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|12
1746645710000|2025-05-07 19:21:50|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|15
1746645720000|2025-05-07 19:22:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746645740000|2025-05-07 19:22:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|10
1746645750000|2025-05-07 19:22:30|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|1
1746645760000|2025-05-07 19:22:40|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|13
1746645790000|2025-05-07 19:23:10|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|21
1746645800000|2025-05-07 19:23:20|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|64
1746645820000|2025-05-07 19:23:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1746645830000|2025-05-07 19:23:50|23.36|23.2|23.39|23.23|23.39|23.23|23.36|23.2|6
1746645840000|2025-05-07 19:24:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|33
1746645850000|2025-05-07 19:24:10|23.36|23.2|23.39|23.23|23.39|23.23|23.35|23.19|14
1746645870000|2025-05-07 19:24:30|23.34|23.18|23.34|23.18|23.38|23.22|23.34|23.18|21
1746645880000|2025-05-07 19:24:40|23.35|23.19|23.39|23.23|23.39|23.23|23.34|23.18|18
1746645910000|2025-05-07 19:25:10|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|15
1746645920000|2025-05-07 19:25:20|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|9
1746645940000|2025-05-07 19:25:40|||||||||1
1746645950000|2025-05-07 19:25:50|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|15
1746645960000|2025-05-07 19:26:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|10
1746645980000|2025-05-07 19:26:20|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|12
1746645990000|2025-05-07 19:26:30|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|3
1746646000000|2025-05-07 19:26:40|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|11
1746646020000|2025-05-07 19:27:00|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|19
1746646040000|2025-05-07 19:27:20|||||||||4
1746646050000|2025-05-07 19:27:30|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|39
1746646060000|2025-05-07 19:27:40|||||||||1
1746646070000|2025-05-07 19:27:50|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|32
1746646080000|2025-05-07 19:28:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|13
1746646090000|2025-05-07 19:28:10|||||||||2
1746646110000|2025-05-07 19:28:30|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|4
1746646120000|2025-05-07 19:28:40|23.53|23.37|23.55|23.39|23.56|23.4|23.53|23.37|0
1746646130000|2025-05-07 19:28:50|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|9
1746646140000|2025-05-07 19:29:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|18
1746646150000|2025-05-07 19:29:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|33
1746646160000|2025-05-07 19:29:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|12
1746646170000|2025-05-07 19:29:30|23.61|23.45|23.58|23.42|23.63|23.47|23.58|23.42|38
1746646190000|2025-05-07 19:29:50|||||||||2
1746646200000|2025-05-07 19:30:00|23.6|23.44|23.6|23.44|23.6|23.44|23.58|23.42|47
1746646210000|2025-05-07 19:30:10|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|7
1746646220000|2025-05-07 19:30:20|||||||||2
1746646230000|2025-05-07 19:30:30|23.56|23.4|23.53|23.37|23.58|23.42|23.53|23.37|44
1746646240000|2025-05-07 19:30:40|23.55|23.39|23.53|23.37|23.56|23.4|23.53|23.37|7
1746646250000|2025-05-07 19:30:50|23.56|23.4|23.58|23.42|23.58|23.42|23.55|23.39|22
1746646260000|2025-05-07 19:31:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|20
1746646270000|2025-05-07 19:31:10|||||||||3
1746646280000|2025-05-07 19:31:20|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|22
1746646290000|2025-05-07 19:31:30|||||||||4
1746646300000|2025-05-07 19:31:40|||||||||2
1746646310000|2025-05-07 19:31:50|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|16
1746646320000|2025-05-07 19:32:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|21
1746646330000|2025-05-07 19:32:10|23.57|23.41|23.58|23.42|23.58|23.42|23.56|23.4|22
1746646340000|2025-05-07 19:32:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|12
1746646350000|2025-05-07 19:32:30|23.55|23.39|23.58|23.42|23.58|23.42|23.55|23.39|13
1746646360000|2025-05-07 19:32:40|||||||||4
1746646370000|2025-05-07 19:32:50|||||||||2
1746646380000|2025-05-07 19:33:00|||||||||3
1746646390000|2025-05-07 19:33:10|||||||||2
1746646400000|2025-05-07 19:33:20|||||||||15
1746646410000|2025-05-07 19:33:30|23.57|23.41|23.53|23.37|23.58|23.42|23.53|23.37|61
1746646420000|2025-05-07 19:33:40|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|30
1746646430000|2025-05-07 19:33:50|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|19
1746646440000|2025-05-07 19:34:00|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|66
1746646450000|2025-05-07 19:34:10|23.6|23.44|23.63|23.47|23.65|23.49|23.6|23.44|34
1746646460000|2025-05-07 19:34:20|23.64|23.48|23.65|23.49|23.65|23.49|23.63|23.47|45
1746646470000|2025-05-07 19:34:30|||||||||4
1746646480000|2025-05-07 19:34:40|||||||||2
1746646490000|2025-05-07 19:34:50|||||||||3
1746646500000|2025-05-07 19:35:00|||||||||6
1746646510000|2025-05-07 19:35:10|||||||||4
1746646520000|2025-05-07 19:35:20|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|10
1746646530000|2025-05-07 19:35:30|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|10
1746646540000|2025-05-07 19:35:40|||||||||3
1746646550000|2025-05-07 19:35:50|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|14
1746646560000|2025-05-07 19:36:00|||||||||10
1746646570000|2025-05-07 19:36:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|16
1746646580000|2025-05-07 19:36:20|||||||||4
1746646590000|2025-05-07 19:36:30|||||||||14
1746646600000|2025-05-07 19:36:40|23.52|23.36|23.51|23.35|23.53|23.37|23.48|23.32|12
1746646610000|2025-05-07 19:36:50|23.5|23.34|23.51|23.35|23.51|23.35|23.48|23.32|2
1746646620000|2025-05-07 19:37:00|23.48|23.32|23.48|23.32|23.51|23.35|23.48|23.32|2
1746646630000|2025-05-07 19:37:10|||||||||7
1746646640000|2025-05-07 19:37:20|||||||||1
1746646650000|2025-05-07 19:37:30|||||||||2
1746646660000|2025-05-07 19:37:40|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|37
1746646670000|2025-05-07 19:37:50|||||||||2
1746646680000|2025-05-07 19:38:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|29
1746646690000|2025-05-07 19:38:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|31
1746646700000|2025-05-07 19:38:20|23.51|23.35|23.51|23.35|23.51|23.35|23.48|23.32|18
1746646710000|2025-05-07 19:38:30|23.53|23.37|23.51|23.35|23.53|23.37|23.51|23.35|11
1746646720000|2025-05-07 19:38:40|23.52|23.36|23.53|23.37|23.53|23.37|23.48|23.32|39
1746646730000|2025-05-07 19:38:50|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|2
1746646740000|2025-05-07 19:39:00|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|25
1746646750000|2025-05-07 19:39:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|4
1746646760000|2025-05-07 19:39:20|||||||||2
1746646770000|2025-05-07 19:39:30|||||||||2
1746646780000|2025-05-07 19:39:40|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|6
1746646790000|2025-05-07 19:39:50|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|30
1746646800000|2025-05-07 19:40:00|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|10
1746646810000|2025-05-07 19:40:10|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|52
1746646820000|2025-05-07 19:40:20|||||||||32
1746646830000|2025-05-07 19:40:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|51
1746646840000|2025-05-07 19:40:40|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|8
1746646850000|2025-05-07 19:40:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|6
1746646860000|2025-05-07 19:41:00|||||||||5
1746646870000|2025-05-07 19:41:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|13
1746646880000|2025-05-07 19:41:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|30
1746646890000|2025-05-07 19:41:30|23.48|23.32|23.43|23.27|23.51|23.35|23.41|23.25|121
1746646900000|2025-05-07 19:41:40|23.41|23.25|23.36|23.2|23.41|23.25|23.34|23.18|111
1746646910000|2025-05-07 19:41:50|23.41|23.25|23.34|23.18|23.41|23.25|23.34|23.18|55
1746646920000|2025-05-07 19:42:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|54
1746646930000|2025-05-07 19:42:10|23.23|23.07|23.19|23.03|23.24|23.08|23.18|23.02|59
1746646940000|2025-05-07 19:42:20|23.18|23.02|23.19|23.03|23.24|23.08|23.18|23.02|137
1746646950000|2025-05-07 19:42:30|23.23|23.07|23.14|22.98|23.23|23.07|23.14|22.98|25
1746646960000|2025-05-07 19:42:40|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|68
1746646970000|2025-05-07 19:42:50|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|31
1746646980000|2025-05-07 19:43:00|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|34
1746646990000|2025-05-07 19:43:10|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|52
1746647000000|2025-05-07 19:43:20|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|45
1746647010000|2025-05-07 19:43:30|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|91
1746647020000|2025-05-07 19:43:40|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|52
1746647050000|2025-05-07 19:44:10|23.14|22.98|23.19|23.03|23.19|23.03|23.13|22.97|28
1746647060000|2025-05-07 19:44:20|||||||||67
1746647070000|2025-05-07 19:44:30|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|55
1746647080000|2025-05-07 19:44:40|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|16
1746647090000|2025-05-07 19:44:50|23.21|23.05|23.19|23.03|23.24|23.08|23.19|23.03|23
1746647100000|2025-05-07 19:45:00|23.18|23.02|23.13|22.97|23.19|23.03|23.13|22.97|88
1746647110000|2025-05-07 19:45:10|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|15
1746647120000|2025-05-07 19:45:20|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|60
1746647130000|2025-05-07 19:45:30|23.13|22.97|23.14|22.98|23.14|22.98|23.13|22.97|6
1746647140000|2025-05-07 19:45:40|||||||||6
1746647150000|2025-05-07 19:45:50|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|21
1746647160000|2025-05-07 19:46:00|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|12
1746647170000|2025-05-07 19:46:10|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|42
1746647180000|2025-05-07 19:46:20|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|15
1746647190000|2025-05-07 19:46:30|||||||||3
1746647200000|2025-05-07 19:46:40|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|9
1746647210000|2025-05-07 19:46:50|23.21|23.05|23.24|23.08|23.24|23.08|23.19|23.03|45
1746647220000|2025-05-07 19:47:00|23.21|23.05|23.26|23.1|23.29|23.13|23.19|23.03|121
1746647230000|2025-05-07 19:47:10|23.25|23.09|23.25|23.09|23.29|23.13|23.25|23.09|63
1746647240000|2025-05-07 19:47:20|23.26|23.1|23.31|23.15|23.31|23.15|23.24|23.08|6
1746647250000|2025-05-07 19:47:30|23.33|23.17|23.29|23.13|23.34|23.18|23.29|23.13|90
1746647260000|2025-05-07 19:47:40|23.3|23.14|23.31|23.15|23.34|23.18|23.29|23.13|21
1746647270000|2025-05-07 19:47:50|23.33|23.17|23.24|23.08|23.34|23.18|23.24|23.08|72
1746647280000|2025-05-07 19:48:00|23.25|23.09|23.24|23.08|23.29|23.13|23.24|23.08|41
1746647290000|2025-05-07 19:48:10|23.26|23.1|23.31|23.15|23.31|23.15|23.24|23.08|49
1746647300000|2025-05-07 19:48:20|23.3|23.14|23.29|23.13|23.31|23.15|23.24|23.08|26
1746647310000|2025-05-07 19:48:30|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|9
1746647320000|2025-05-07 19:48:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|23
1746647330000|2025-05-07 19:48:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|62
1746647340000|2025-05-07 19:49:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|50
1746647350000|2025-05-07 19:49:10|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|3
1746647360000|2025-05-07 19:49:20|23.31|23.15|23.31|23.15|23.34|23.18|23.29|23.13|29
1746647370000|2025-05-07 19:49:30|23.33|23.17|23.34|23.18|23.34|23.18|23.31|23.15|6
1746647380000|2025-05-07 19:49:40|||||||||12
1746647390000|2025-05-07 19:49:50|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|5
1746647400000|2025-05-07 19:50:00|23.36|23.2|23.43|23.27|23.43|23.27|23.36|23.2|130
1746647410000|2025-05-07 19:50:10|23.41|23.25|23.46|23.3|23.48|23.32|23.41|23.25|39
1746647420000|2025-05-07 19:50:20|23.47|23.31|23.48|23.32|23.48|23.32|23.46|23.3|81
1746647430000|2025-05-07 19:50:30|23.47|23.31|23.48|23.32|23.51|23.35|23.46|23.3|17
1746647440000|2025-05-07 19:50:40|23.5|23.34|23.46|23.3|23.51|23.35|23.46|23.3|15
1746647450000|2025-05-07 19:50:50|23.41|23.25|23.48|23.32|23.48|23.32|23.41|23.25|42
1746647460000|2025-05-07 19:51:00|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|19
1746647470000|2025-05-07 19:51:10|23.48|23.32|23.41|23.25|23.48|23.32|23.41|23.25|28
1746647480000|2025-05-07 19:51:20|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|30
1746647490000|2025-05-07 19:51:30|23.36|23.2|23.39|23.23|23.41|23.25|23.36|23.2|33
1746647500000|2025-05-07 19:51:40|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|4
1746647510000|2025-05-07 19:51:50|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|39
1746647520000|2025-05-07 19:52:00|23.36|23.2|23.29|23.13|23.36|23.2|23.29|23.13|40
1746647530000|2025-05-07 19:52:10|||||||||17
1746647540000|2025-05-07 19:52:20|23.28|23.12|23.28|23.12|23.28|23.12|23.24|23.08|32
1746647550000|2025-05-07 19:52:30|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|25
1746647560000|2025-05-07 19:52:40|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|26
1746647570000|2025-05-07 19:52:50|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|32
1746647580000|2025-05-07 19:53:00|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|52
1746647590000|2025-05-07 19:53:10|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|9
1746647600000|2025-05-07 19:53:20|||||||||16
1746647610000|2025-05-07 19:53:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|19
1746647620000|2025-05-07 19:53:40|23.25|23.09|23.24|23.08|23.29|23.13|23.24|23.08|30
1746647630000|2025-05-07 19:53:50|||||||||17
1746647640000|2025-05-07 19:54:00|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|28
1746647650000|2025-05-07 19:54:10|||||||||20
1746647660000|2025-05-07 19:54:20|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|27
1746647670000|2025-05-07 19:54:30|23.28|23.12|23.24|23.08|23.28|23.12|23.24|23.08|8
1746647680000|2025-05-07 19:54:40|23.28|23.12|23.24|23.08|23.28|23.12|23.24|23.08|19
1746647690000|2025-05-07 19:54:50|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|10
1746647700000|2025-05-07 19:55:00|23.25|23.09|23.29|23.13|23.29|23.13|23.24|23.08|96
1746647710000|2025-05-07 19:55:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|14
1746647720000|2025-05-07 19:55:20|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|31
1746647730000|2025-05-07 19:55:30|23.26|23.1|23.24|23.08|23.28|23.12|23.24|23.08|11
1746647740000|2025-05-07 19:55:40|||||||||5
1746647750000|2025-05-07 19:55:50|||||||||7
1746647760000|2025-05-07 19:56:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|16
1746647770000|2025-05-07 19:56:10|||||||||19
1746647780000|2025-05-07 19:56:20|||||||||18
1746647790000|2025-05-07 19:56:30|||||||||23
1746647800000|2025-05-07 19:56:40|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|28
1746647810000|2025-05-07 19:56:50|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|7
1746647820000|2025-05-07 19:57:00|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|19
1746647830000|2025-05-07 19:57:10|||||||||9
1746647840000|2025-05-07 19:57:20|||||||||1
1746647850000|2025-05-07 19:57:30|||||||||21
1746647860000|2025-05-07 19:57:40|||||||||23
1746647870000|2025-05-07 19:57:50|||||||||9
1746647880000|2025-05-07 19:58:00|||||||||23
1746647890000|2025-05-07 19:58:10|||||||||13
1746647900000|2025-05-07 19:58:20|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|24
1746647910000|2025-05-07 19:58:30|||||||||57
1746647920000|2025-05-07 19:58:40|||||||||40
1746647930000|2025-05-07 19:58:50|||||||||50
1746647940000|2025-05-07 19:59:00|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|185
1746647950000|2025-05-07 19:59:10|||||||||25
1746647960000|2025-05-07 19:59:20|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|214
1746647970000|2025-05-07 19:59:30|||||||||234
1746647980000|2025-05-07 19:59:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|52
1746647990000|2025-05-07 19:59:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|282
1746648000000|2025-05-07 20:00:00|23.18|23.02|23.14|22.98|23.19|23.03|23.14|22.98|129
1746648010000|2025-05-07 20:00:10|||||||||23
1746648020000|2025-05-07 20:00:20|||||||||13
1746648030000|2025-05-07 20:00:30|||||||||1
1746648040000|2025-05-07 20:00:40|||||||||2
1746648050000|2025-05-07 20:00:50|23.13|22.97|23.13|22.97|23.14|22.98|23.13|22.97|111
1746648060000|2025-05-07 20:01:00|||||||||1
1746648070000|2025-05-07 20:01:10|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|53
1746648080000|2025-05-07 20:01:20|23.18|23.02|23.14|22.98|23.18|23.02|23.14|22.98|0
1746648090000|2025-05-07 20:01:30|23.18|23.02|23.14|22.98|23.18|23.02|23.14|22.98|3
1746648120000|2025-05-07 20:02:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|1
1746648140000|2025-05-07 20:02:20|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|65
1746648160000|2025-05-07 20:02:40|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|45
1746648170000|2025-05-07 20:02:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746648180000|2025-05-07 20:03:00|||||||||2
1746648200000|2025-05-07 20:03:20|||||||||2
1746648220000|2025-05-07 20:03:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|20
1746648230000|2025-05-07 20:03:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|2
1746648250000|2025-05-07 20:04:10|||||||||3
1746648270000|2025-05-07 20:04:30|||||||||5
1746648280000|2025-05-07 20:04:40|||||||||1
1746648290000|2025-05-07 20:04:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|29
1746648310000|2025-05-07 20:05:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|22
1746648320000|2025-05-07 20:05:20|||||||||2
1746648330000|2025-05-07 20:05:30|||||||||24
1746648340000|2025-05-07 20:05:40|||||||||2
1746648350000|2025-05-07 20:05:50|||||||||9
1746648360000|2025-05-07 20:06:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|4
1746648370000|2025-05-07 20:06:10|||||||||1
1746648390000|2025-05-07 20:06:30|||||||||1
1746648400000|2025-05-07 20:06:40|||||||||1
1746648410000|2025-05-07 20:06:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|143
1746648420000|2025-05-07 20:07:00|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|8
1746648430000|2025-05-07 20:07:10|||||||||102
1746648440000|2025-05-07 20:07:20|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|49
1746648460000|2025-05-07 20:07:40|||||||||2
1746648470000|2025-05-07 20:07:50|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|22
1746648480000|2025-05-07 20:08:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1746648490000|2025-05-07 20:08:10|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1746648500000|2025-05-07 20:08:20|23.19|23.03|23.19|23.03|23.21|23.05|23.19|23.03|1
1746648510000|2025-05-07 20:08:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746648520000|2025-05-07 20:08:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|20
1746648530000|2025-05-07 20:08:50|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|26
1746648560000|2025-05-07 20:09:20|||||||||1
1746648570000|2025-05-07 20:09:30|||||||||56
1746648590000|2025-05-07 20:09:50|||||||||1
1746648650000|2025-05-07 20:10:50|||||||||1
1746648660000|2025-05-07 20:11:00|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|54
1746648670000|2025-05-07 20:11:10|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|5
1746648680000|2025-05-07 20:11:20|||||||||3
1746648690000|2025-05-07 20:11:30|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|19
1746648700000|2025-05-07 20:11:40|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|19
1746648710000|2025-05-07 20:11:50|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|29
1746648720000|2025-05-07 20:12:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1746648730000|2025-05-07 20:12:10|||||||||69
1746648750000|2025-05-07 20:12:30|||||||||4
1746648760000|2025-05-07 20:12:40|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|6
1746648770000|2025-05-07 20:12:50|||||||||1
1746648810000|2025-05-07 20:13:30|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|15
1746648820000|2025-05-07 20:13:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|17
1746648830000|2025-05-07 20:13:50|||||||||1
1746648840000|2025-05-07 20:14:00|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|20
1746648860000|2025-05-07 20:14:20|||||||||4
1746648870000|2025-05-07 20:14:30|23.19|23.03|23.21|23.05|23.23|23.07|23.19|23.03|4
1746648880000|2025-05-07 20:14:40|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|5
1746648890000|2025-05-07 20:14:50|||||||||7
1746649960000|2025-05-07 20:32:40|||||||||2
1746649980000|2025-05-07 20:33:00|||||||||1
1746650000000|2025-05-07 20:33:20|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|0
1746650050000|2025-05-07 20:34:10|||||||||2
1746650060000|2025-05-07 20:34:20|||||||||1
1746650130000|2025-05-07 20:35:30|||||||||5
1746650260000|2025-05-07 20:37:40|||||||||1
1746650330000|2025-05-07 20:38:50|||||||||7
1746650360000|2025-05-07 20:39:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746650380000|2025-05-07 20:39:40|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|0
1746650420000|2025-05-07 20:40:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746650590000|2025-05-07 20:43:10|||||||||2
1746650690000|2025-05-07 20:44:50|||||||||4
1746650960000|2025-05-07 20:49:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1746650970000|2025-05-07 20:49:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|1
1746651020000|2025-05-07 20:50:20|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|1
1746651090000|2025-05-07 20:51:30|||||||||5
1746651300000|2025-05-07 20:55:00|||||||||2
1746651350000|2025-05-07 20:55:50|||||||||5
1746651360000|2025-05-07 20:56:00|||||||||6
1746651420000|2025-05-07 20:57:00|||||||||12
1746651530000|2025-05-07 20:58:50|||||||||3
1746651550000|2025-05-07 20:59:10|||||||||2
1746651560000|2025-05-07 20:59:20|||||||||2
1746651590000|2025-05-07 20:59:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|51
1746655200000|2025-05-07 22:00:00|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|1
1746655210000|2025-05-07 22:00:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746655260000|2025-05-07 22:01:00|||||||||1
1746655270000|2025-05-07 22:01:10|||||||||1
1746655280000|2025-05-07 22:01:20|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1746655340000|2025-05-07 22:02:20|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746655350000|2025-05-07 22:02:30|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|9
1746655370000|2025-05-07 22:02:50|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|1
1746655390000|2025-05-07 22:03:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746655400000|2025-05-07 22:03:20|23.31|23.15|23.3|23.14|23.31|23.15|23.29|23.13|1
1746655420000|2025-05-07 22:03:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746655430000|2025-05-07 22:03:50|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1746655450000|2025-05-07 22:04:10|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|0
1746655530000|2025-05-07 22:05:30|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746655540000|2025-05-07 22:05:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746655650000|2025-05-07 22:07:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1746655730000|2025-05-07 22:08:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746655750000|2025-05-07 22:09:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746655790000|2025-05-07 22:09:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746655800000|2025-05-07 22:10:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746655810000|2025-05-07 22:10:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1746655830000|2025-05-07 22:10:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746656160000|2025-05-07 22:16:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|2
1746656480000|2025-05-07 22:21:20|||||||||1
1746656560000|2025-05-07 22:22:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1746656600000|2025-05-07 22:23:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|8
1746657000000|2025-05-07 22:30:00|23.28|23.12|23.26|23.1|23.28|23.12|23.24|23.08|5
1746657380000|2025-05-07 22:36:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|10
1746657550000|2025-05-07 22:39:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746657590000|2025-05-07 22:39:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746657670000|2025-05-07 22:41:10|||||||||1
1746657680000|2025-05-07 22:41:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746657720000|2025-05-07 22:42:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746657890000|2025-05-07 22:44:50|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746657930000|2025-05-07 22:45:30|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746657950000|2025-05-07 22:45:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746657970000|2025-05-07 22:46:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746657990000|2025-05-07 22:46:30|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746658100000|2025-05-07 22:48:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746658320000|2025-05-07 22:52:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1746658410000|2025-05-07 22:53:30|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|2
1746658460000|2025-05-07 22:54:20|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|2
1746658470000|2025-05-07 22:54:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746658480000|2025-05-07 22:54:40|||||||||1
1746658730000|2025-05-07 22:58:50|23.27|23.11|23.28|23.12|23.29|23.13|23.27|23.11|0
1746658760000|2025-05-07 22:59:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746658780000|2025-05-07 22:59:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746658790000|2025-05-07 22:59:50|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|0
1746658800000|2025-05-07 23:00:00|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|0
1746658810000|2025-05-07 23:00:10|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|0
1746658820000|2025-05-07 23:00:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1746658840000|2025-05-07 23:00:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746658850000|2025-05-07 23:00:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746658880000|2025-05-07 23:01:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746658980000|2025-05-07 23:03:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746659100000|2025-05-07 23:05:00|||||||||6
1746659120000|2025-05-07 23:05:20|||||||||1
1746660300000|2025-05-07 23:25:00|||||||||3
1746660660000|2025-05-07 23:31:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1746660670000|2025-05-07 23:31:10|||||||||4
1746660710000|2025-05-07 23:31:50|||||||||2
1746660730000|2025-05-07 23:32:10|||||||||2
1746660750000|2025-05-07 23:32:30|||||||||1
1746660890000|2025-05-07 23:34:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|1
1746661330000|2025-05-07 23:42:10|||||||||2
1746661440000|2025-05-07 23:44:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1746661450000|2025-05-07 23:44:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746661550000|2025-05-07 23:45:50|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746661660000|2025-05-07 23:47:40|||||||||1
1746662390000|2025-05-07 23:59:50|||||||||2
1746662400000|2025-05-08 00:00:00|||||||||1
1746662430000|2025-05-08 00:00:30|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|0
1746662470000|2025-05-08 00:01:10|||||||||2
1746662510000|2025-05-08 00:01:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1746662520000|2025-05-08 00:02:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746662600000|2025-05-08 00:03:20|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1746662630000|2025-05-08 00:03:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1746662640000|2025-05-08 00:04:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746662660000|2025-05-08 00:04:20|||||||||1
1746662680000|2025-05-08 00:04:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746662690000|2025-05-08 00:04:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746662790000|2025-05-08 00:06:30|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|0
1746662860000|2025-05-08 00:07:40|23.21|23.05|23.19|23.03|23.23|23.07|23.19|23.03|0
1746662960000|2025-05-08 00:09:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|8
1746663000000|2025-05-08 00:10:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1746663050000|2025-05-08 00:10:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746663110000|2025-05-08 00:11:50|||||||||3
1746663120000|2025-05-08 00:12:00|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|8
1746663130000|2025-05-08 00:12:10|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|1
1746663140000|2025-05-08 00:12:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746663160000|2025-05-08 00:12:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663170000|2025-05-08 00:12:50|||||||||1
1746663200000|2025-05-08 00:13:20|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|4
1746663210000|2025-05-08 00:13:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663220000|2025-05-08 00:13:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|0
1746663350000|2025-05-08 00:15:50|23.26|23.1|23.24|23.08|23.29|23.13|23.24|23.08|5
1746663420000|2025-05-08 00:17:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746663430000|2025-05-08 00:17:10|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663450000|2025-05-08 00:17:30|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746663610000|2025-05-08 00:20:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746663630000|2025-05-08 00:20:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663680000|2025-05-08 00:21:20|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746663700000|2025-05-08 00:21:40|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|0
1746663710000|2025-05-08 00:21:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746663730000|2025-05-08 00:22:10|||||||||1
1746663800000|2025-05-08 00:23:20|23.27|23.11|23.24|23.08|23.28|23.12|23.24|23.08|4
1746663810000|2025-05-08 00:23:30|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|0
1746663830000|2025-05-08 00:23:50|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663850000|2025-05-08 00:24:10|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746663860000|2025-05-08 00:24:20|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746663990000|2025-05-08 00:26:30|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|0
1746664040000|2025-05-08 00:27:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1746664060000|2025-05-08 00:27:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1746664180000|2025-05-08 00:29:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|3
1746664200000|2025-05-08 00:30:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1746664210000|2025-05-08 00:30:10|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|0
1746664230000|2025-05-08 00:30:30|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|1
1746664240000|2025-05-08 00:30:40|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|2
1746664260000|2025-05-08 00:31:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|0
1746664310000|2025-05-08 00:31:50|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|0
1746664500000|2025-05-08 00:35:00|||||||||2
1746664510000|2025-05-08 00:35:10|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|2
1746664630000|2025-05-08 00:37:10|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|0
1746664660000|2025-05-08 00:37:40|||||||||2
1746664770000|2025-05-08 00:39:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746664780000|2025-05-08 00:39:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746664790000|2025-05-08 00:39:50|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|0
1746664800000|2025-05-08 00:40:00|23.28|23.12|23.28|23.12|23.28|23.12|23.27|23.11|2
1746664810000|2025-05-08 00:40:10|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|0
1746664840000|2025-05-08 00:40:40|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746664850000|2025-05-08 00:40:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1746664860000|2025-05-08 00:41:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746665020000|2025-05-08 00:43:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|13
1746665030000|2025-05-08 00:43:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1746665080000|2025-05-08 00:44:40|||||||||2
1746665110000|2025-05-08 00:45:10|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|0
1746665120000|2025-05-08 00:45:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1746665400000|2025-05-08 00:50:00|||||||||3
1746665790000|2025-05-08 00:56:30|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|6
1746665800000|2025-05-08 00:56:40|23.23|23.07|23.19|23.03|23.23|23.07|23.19|23.03|2
1746665820000|2025-05-08 00:57:00|23.17|23.01|23.17|23.01|23.19|23.03|23.17|23.01|13
1746665830000|2025-05-08 00:57:10|23.18|23.02|23.17|23.01|23.19|23.03|23.17|23.01|0
1746665840000|2025-05-08 00:57:20|23.16|23|23.12|22.96|23.16|23|23.12|22.96|15
1746665870000|2025-05-08 00:57:50|23.11|22.95|23.07|22.91|23.12|22.96|23.06|22.9|31
1746665880000|2025-05-08 00:58:00|23.06|22.9|23.07|22.91|23.11|22.95|23.06|22.9|3
1746665890000|2025-05-08 00:58:10|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1746665900000|2025-05-08 00:58:20|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|2
1746665930000|2025-05-08 00:58:50|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|1
1746665940000|2025-05-08 00:59:00|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|2
1746665950000|2025-05-08 00:59:10|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|4
1746665960000|2025-05-08 00:59:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746665970000|2025-05-08 00:59:30|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|0
1746665980000|2025-05-08 00:59:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746665990000|2025-05-08 00:59:50|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746666000000|2025-05-08 01:00:00|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|0
1746666010000|2025-05-08 01:00:10|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|7
1746666050000|2025-05-08 01:00:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|16
1746666070000|2025-05-08 01:01:10|||||||||20
1746666080000|2025-05-08 01:01:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746666090000|2025-05-08 01:01:30|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|0
1746666100000|2025-05-08 01:01:40|23.11|22.95|23.11|22.95|23.11|22.95|23.09|22.93|0
1746666110000|2025-05-08 01:01:50|23.09|22.93|23.09|22.93|23.11|22.95|23.09|22.93|0
1746666120000|2025-05-08 01:02:00|23.07|22.91|23.09|22.93|23.09|22.93|23.07|22.91|0
1746666130000|2025-05-08 01:02:10|23.07|22.91|23.06|22.9|23.09|22.93|23.06|22.9|14
1746666140000|2025-05-08 01:02:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746666150000|2025-05-08 01:02:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1746666160000|2025-05-08 01:02:40|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|3
1746666170000|2025-05-08 01:02:50|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|6
1746666180000|2025-05-08 01:03:00|||||||||2
1746666190000|2025-05-08 01:03:10|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|3
1746666210000|2025-05-08 01:03:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746666240000|2025-05-08 01:04:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1746666250000|2025-05-08 01:04:10|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|0
1746666260000|2025-05-08 01:04:20|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|1
1746666270000|2025-05-08 01:04:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|7
1746666280000|2025-05-08 01:04:40|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|1
1746666290000|2025-05-08 01:04:50|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|2
1746666340000|2025-05-08 01:05:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746666350000|2025-05-08 01:05:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746666360000|2025-05-08 01:06:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|4
1746666370000|2025-05-08 01:06:10|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1746666380000|2025-05-08 01:06:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1746666390000|2025-05-08 01:06:30|||||||||4
1746666400000|2025-05-08 01:06:40|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746666410000|2025-05-08 01:06:50|||||||||4
1746666430000|2025-05-08 01:07:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746666440000|2025-05-08 01:07:20|||||||||1
1746666450000|2025-05-08 01:07:30|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|3
1746666480000|2025-05-08 01:08:00|||||||||1
1746666490000|2025-05-08 01:08:10|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|24
1746666510000|2025-05-08 01:08:30|||||||||2
1746666540000|2025-05-08 01:09:00|||||||||1
1746666670000|2025-05-08 01:11:10|||||||||5
1746666700000|2025-05-08 01:11:40|||||||||1
1746666710000|2025-05-08 01:11:50|||||||||2
1746666780000|2025-05-08 01:13:00|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|14
1746666790000|2025-05-08 01:13:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746666820000|2025-05-08 01:13:40|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|6
1746666830000|2025-05-08 01:13:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1746666840000|2025-05-08 01:14:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746666880000|2025-05-08 01:14:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746666890000|2025-05-08 01:14:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746666900000|2025-05-08 01:15:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746666910000|2025-05-08 01:15:10|23.04|22.88|23.06|22.9|23.06|22.9|23.01|22.85|10
1746666920000|2025-05-08 01:15:20|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|0
1746667000000|2025-05-08 01:16:40|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|0
1746667010000|2025-05-08 01:16:50|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|7
1746667040000|2025-05-08 01:17:20|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|2
1746667050000|2025-05-08 01:17:30|23.02|22.86|23.02|22.86|23.02|22.86|23.01|22.85|0
1746667060000|2025-05-08 01:17:40|23.06|22.9|23.06|22.9|23.06|22.9|23.02|22.86|4
1746667100000|2025-05-08 01:18:20|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|9
1746667140000|2025-05-08 01:19:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746667150000|2025-05-08 01:19:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746667210000|2025-05-08 01:20:10|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|5
1746667240000|2025-05-08 01:20:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|5
1746667340000|2025-05-08 01:22:20|||||||||2
1746667370000|2025-05-08 01:22:50|||||||||1
1746667440000|2025-05-08 01:24:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|29
1746667450000|2025-05-08 01:24:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746667460000|2025-05-08 01:24:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746667480000|2025-05-08 01:24:40|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|2
1746667490000|2025-05-08 01:24:50|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|0
1746667500000|2025-05-08 01:25:00|23.04|22.88|23.02|22.86|23.04|22.88|23.02|22.86|0
1746667510000|2025-05-08 01:25:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746667530000|2025-05-08 01:25:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|3
1746667540000|2025-05-08 01:25:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746667550000|2025-05-08 01:25:50|23.06|22.9|23.06|22.9|23.06|22.9|23.04|22.88|0
1746667610000|2025-05-08 01:26:50|||||||||1
1746667740000|2025-05-08 01:29:00|||||||||97
1746667750000|2025-05-08 01:29:10|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|3
1746667760000|2025-05-08 01:29:20|||||||||3
1746667780000|2025-05-08 01:29:40|23.02|22.86|23.02|22.86|23.04|22.88|23.02|22.86|0
1746667790000|2025-05-08 01:29:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746667820000|2025-05-08 01:30:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746667830000|2025-05-08 01:30:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746667840000|2025-05-08 01:30:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746667880000|2025-05-08 01:31:20|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746667960000|2025-05-08 01:32:40|||||||||1
1746668040000|2025-05-08 01:34:00|||||||||1
1746668060000|2025-05-08 01:34:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1746668070000|2025-05-08 01:34:30|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|9
1746668080000|2025-05-08 01:34:40|23|22.84|23.01|22.85|23.01|22.85|23|22.84|0
1746668090000|2025-05-08 01:34:50|23|22.84|23.01|22.85|23.01|22.85|22.99|22.83|1
1746668150000|2025-05-08 01:35:50|||||||||1
1746668210000|2025-05-08 01:36:50|||||||||1
1746668320000|2025-05-08 01:38:40|||||||||1
1746668330000|2025-05-08 01:38:50|||||||||1
1746668340000|2025-05-08 01:39:00|||||||||1
1746668350000|2025-05-08 01:39:10|||||||||1
1746668360000|2025-05-08 01:39:20|||||||||1
1746668370000|2025-05-08 01:39:30|||||||||1
1746668380000|2025-05-08 01:39:40|||||||||1
1746668390000|2025-05-08 01:39:50|||||||||1
1746668420000|2025-05-08 01:40:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|2
1746668430000|2025-05-08 01:40:30|23.01|22.85|23.01|22.85|23.02|22.86|23.01|22.85|5
1746668440000|2025-05-08 01:40:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1746668460000|2025-05-08 01:41:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746668500000|2025-05-08 01:41:40|23.02|22.86|23.05|22.89|23.05|22.89|23.02|22.86|11
1746668510000|2025-05-08 01:41:50|23.06|22.9|23.06|22.9|23.06|22.9|23.05|22.89|0
1746668530000|2025-05-08 01:42:10|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|0
1746668540000|2025-05-08 01:42:20|23.04|22.88|23.04|22.88|23.04|22.88|23.02|22.86|0
1746668570000|2025-05-08 01:42:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746668600000|2025-05-08 01:43:20|23.04|22.88|23.02|22.86|23.04|22.88|23.02|22.86|0
1746668610000|2025-05-08 01:43:30|23.04|22.88|23.05|22.89|23.06|22.9|23.02|22.86|5
1746668620000|2025-05-08 01:43:40|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|0
1746668630000|2025-05-08 01:43:50|23.04|22.88|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668640000|2025-05-08 01:44:00|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746668670000|2025-05-08 01:44:30|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668700000|2025-05-08 01:45:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1746668710000|2025-05-08 01:45:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1746668720000|2025-05-08 01:45:20|||||||||1
1746668760000|2025-05-08 01:46:00|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|0
1746668770000|2025-05-08 01:46:10|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668790000|2025-05-08 01:46:30|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746668830000|2025-05-08 01:47:10|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746668860000|2025-05-08 01:47:40|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746668870000|2025-05-08 01:47:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746668880000|2025-05-08 01:48:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746668900000|2025-05-08 01:48:20|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668910000|2025-05-08 01:48:30|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668920000|2025-05-08 01:48:40|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|1
1746668930000|2025-05-08 01:48:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746668940000|2025-05-08 01:49:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746668960000|2025-05-08 01:49:20|23.05|22.89|23.06|22.9|23.06|22.9|23.04|22.88|1
1746668970000|2025-05-08 01:49:30|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1746668980000|2025-05-08 01:49:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746668990000|2025-05-08 01:49:50|23.06|22.9|23.06|22.9|23.06|22.9|23.05|22.89|0
1746669020000|2025-05-08 01:50:20|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1746669030000|2025-05-08 01:50:30|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746669040000|2025-05-08 01:50:40|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|2
1746669120000|2025-05-08 01:52:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|16
1746669160000|2025-05-08 01:52:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746669200000|2025-05-08 01:53:20|||||||||14
1746669210000|2025-05-08 01:53:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746669300000|2025-05-08 01:55:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|3
1746669350000|2025-05-08 01:55:50|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|0
1746669450000|2025-05-08 01:57:30|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|0
1746669480000|2025-05-08 01:58:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746669490000|2025-05-08 01:58:10|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|0
1746669510000|2025-05-08 01:58:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1746669520000|2025-05-08 01:58:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1746669540000|2025-05-08 01:59:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746669600000|2025-05-08 02:00:00|||||||||4
1746669620000|2025-05-08 02:00:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1746669650000|2025-05-08 02:00:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746669750000|2025-05-08 02:02:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|1
1746669770000|2025-05-08 02:02:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746669780000|2025-05-08 02:03:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746669820000|2025-05-08 02:03:40|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|1
1746669830000|2025-05-08 02:03:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746669880000|2025-05-08 02:04:40|||||||||1
1746670000000|2025-05-08 02:06:40|||||||||2
1746670120000|2025-05-08 02:08:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1746670130000|2025-05-08 02:08:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746670210000|2025-05-08 02:10:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|4
1746670230000|2025-05-08 02:10:30|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746670240000|2025-05-08 02:10:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746670260000|2025-05-08 02:11:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746670270000|2025-05-08 02:11:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1746670280000|2025-05-08 02:11:20|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746670320000|2025-05-08 02:12:00|||||||||3
1746670330000|2025-05-08 02:12:10|||||||||6
1746670560000|2025-05-08 02:16:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|22
1746670570000|2025-05-08 02:16:10|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746670900000|2025-05-08 02:21:40|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|5
1746670910000|2025-05-08 02:21:50|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|0
1746670940000|2025-05-08 02:22:20|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|0
1746670950000|2025-05-08 02:22:30|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|0
1746671020000|2025-05-08 02:23:40|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|3
1746671090000|2025-05-08 02:24:50|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1746671110000|2025-05-08 02:25:10|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|0
1746671120000|2025-05-08 02:25:20|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|0
1746671150000|2025-05-08 02:25:50|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|0
1746671160000|2025-05-08 02:26:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|0
1746671300000|2025-05-08 02:28:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|4
1746671310000|2025-05-08 02:28:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1746672010000|2025-05-08 02:40:10|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|21
1746672030000|2025-05-08 02:40:30|||||||||1
1746672560000|2025-05-08 02:49:20|||||||||1
1746672860000|2025-05-08 02:54:20|||||||||1
1746673440000|2025-05-08 03:04:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|3
1746673490000|2025-05-08 03:04:50|||||||||1
1746673860000|2025-05-08 03:11:00|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|8
1746674050000|2025-05-08 03:14:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1746674180000|2025-05-08 03:16:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|5
1746674490000|2025-05-08 03:21:30|||||||||3
1746674520000|2025-05-08 03:22:00|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|11
1746674530000|2025-05-08 03:22:10|||||||||1
1746674610000|2025-05-08 03:23:30|||||||||1
1746675030000|2025-05-08 03:30:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|2
1746675040000|2025-05-08 03:30:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746675070000|2025-05-08 03:31:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746675090000|2025-05-08 03:31:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746675100000|2025-05-08 03:31:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746675120000|2025-05-08 03:32:00|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|3
1746675310000|2025-05-08 03:35:10|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|4
1746675680000|2025-05-08 03:41:20|22.94|22.78|22.94|22.78|22.94|22.78|22.92|22.76|6
1746675690000|2025-05-08 03:41:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746675720000|2025-05-08 03:42:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746675730000|2025-05-08 03:42:10|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|0
1746675820000|2025-05-08 03:43:40|22.91|22.75|22.94|22.78|22.94|22.78|22.91|22.75|1
1746675830000|2025-05-08 03:43:50|22.91|22.75|22.94|22.78|22.94|22.78|22.89|22.73|2
1746675860000|2025-05-08 03:44:20|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|0
1746676110000|2025-05-08 03:48:30|||||||||2
1746677340000|2025-05-08 04:09:00|||||||||1
1746677520000|2025-05-08 04:12:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|66
1746677570000|2025-05-08 04:12:50|||||||||1
1746677810000|2025-05-08 04:16:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746677820000|2025-05-08 04:17:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746678050000|2025-05-08 04:20:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|15
1746678090000|2025-05-08 04:21:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|1
1746678150000|2025-05-08 04:22:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|3
1746678410000|2025-05-08 04:26:50|||||||||1
1746678550000|2025-05-08 04:29:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|13
1746678650000|2025-05-08 04:30:50|||||||||1
1746678740000|2025-05-08 04:32:20|||||||||2
1746678760000|2025-05-08 04:32:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1746678830000|2025-05-08 04:33:50|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|14
1746679090000|2025-05-08 04:38:10|||||||||1
1746679140000|2025-05-08 04:39:00|||||||||1
1746679240000|2025-05-08 04:40:40|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|2
1746679650000|2025-05-08 04:47:30|||||||||4
1746679680000|2025-05-08 04:48:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|10
1746679690000|2025-05-08 04:48:10|||||||||1
1746679730000|2025-05-08 04:48:50|||||||||1
1746679880000|2025-05-08 04:51:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746680030000|2025-05-08 04:53:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746680050000|2025-05-08 04:54:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746680350000|2025-05-08 04:59:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746680360000|2025-05-08 04:59:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1746680450000|2025-05-08 05:00:50|||||||||4
1746680800000|2025-05-08 05:06:40|||||||||1
1746681120000|2025-05-08 05:12:00|||||||||2
1746681180000|2025-05-08 05:13:00|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746681400000|2025-05-08 05:16:40|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|0
1746681790000|2025-05-08 05:23:10|||||||||1
1746681910000|2025-05-08 05:25:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746681990000|2025-05-08 05:26:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|6
1746682010000|2025-05-08 05:26:50|||||||||1
1746682080000|2025-05-08 05:28:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|1
1746682100000|2025-05-08 05:28:20|||||||||1
1746682140000|2025-05-08 05:29:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746682160000|2025-05-08 05:29:20|||||||||1
1746682320000|2025-05-08 05:32:00|22.89|22.73|22.89|22.73|22.89|22.73|22.86|22.7|7
1746682700000|2025-05-08 05:38:20|||||||||5
1746682740000|2025-05-08 05:39:00|||||||||10
1746682840000|2025-05-08 05:40:40|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|25
1746682870000|2025-05-08 05:41:10|||||||||2
1746683040000|2025-05-08 05:44:00|||||||||2
1746683100000|2025-05-08 05:45:00|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|8
1746683140000|2025-05-08 05:45:40|||||||||4
1746683150000|2025-05-08 05:45:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|7
1746683160000|2025-05-08 05:46:00|||||||||1
1746683320000|2025-05-08 05:48:40|||||||||1
1746683330000|2025-05-08 05:48:50|||||||||6
1746683340000|2025-05-08 05:49:00|||||||||2
1746683360000|2025-05-08 05:49:20|||||||||1
1746683960000|2025-05-08 05:59:20|||||||||3
1746684000000|2025-05-08 06:00:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|4
1746684030000|2025-05-08 06:00:30|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|0
1746684060000|2025-05-08 06:01:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746684070000|2025-05-08 06:01:10|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746684090000|2025-05-08 06:01:30|22.9|22.74|22.91|22.75|22.91|22.75|22.89|22.73|0
1746684100000|2025-05-08 06:01:40|22.9|22.74|22.9|22.74|22.91|22.75|22.9|22.74|0
1746684110000|2025-05-08 06:01:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746684180000|2025-05-08 06:03:00|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1746684200000|2025-05-08 06:03:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746684220000|2025-05-08 06:03:40|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1746684230000|2025-05-08 06:03:50|22.9|22.74|22.91|22.75|22.91|22.75|22.89|22.73|0
1746684240000|2025-05-08 06:04:00|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1746684250000|2025-05-08 06:04:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746684270000|2025-05-08 06:04:30|||||||||2
1746684420000|2025-05-08 06:07:00|||||||||1
1746685010000|2025-05-08 06:16:50|||||||||1
1746685070000|2025-05-08 06:17:50|||||||||2
1746685150000|2025-05-08 06:19:10|||||||||1
1746685180000|2025-05-08 06:19:40|||||||||1
1746685240000|2025-05-08 06:20:40|||||||||1
1746685290000|2025-05-08 06:21:30|||||||||3
1746685410000|2025-05-08 06:23:30|||||||||1
1746685430000|2025-05-08 06:23:50|||||||||1
1746685460000|2025-05-08 06:24:20|||||||||2
1746685510000|2025-05-08 06:25:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|11
1746685520000|2025-05-08 06:25:20|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|4
1746685540000|2025-05-08 06:25:40|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|2
1746685560000|2025-05-08 06:26:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|8
1746685570000|2025-05-08 06:26:10|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1746685580000|2025-05-08 06:26:20|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1746685590000|2025-05-08 06:26:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1746685630000|2025-05-08 06:27:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1746685640000|2025-05-08 06:27:20|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|1
1746685680000|2025-05-08 06:28:00|||||||||2
1746685690000|2025-05-08 06:28:10|||||||||2
1746685780000|2025-05-08 06:29:40|||||||||2
1746685800000|2025-05-08 06:30:00|||||||||2
1746685910000|2025-05-08 06:31:50|||||||||2
1746685920000|2025-05-08 06:32:00|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|0
1746685990000|2025-05-08 06:33:10|||||||||1
1746686020000|2025-05-08 06:33:40|||||||||1
1746686050000|2025-05-08 06:34:10|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|3
1746686060000|2025-05-08 06:34:20|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|0
1746686080000|2025-05-08 06:34:40|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1746686100000|2025-05-08 06:35:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1746686130000|2025-05-08 06:35:30|||||||||2
1746686250000|2025-05-08 06:37:30|||||||||2
1746686300000|2025-05-08 06:38:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|16
1746686340000|2025-05-08 06:39:00|||||||||1
1746686360000|2025-05-08 06:39:20|||||||||1
1746686410000|2025-05-08 06:40:10|||||||||2
1746686470000|2025-05-08 06:41:10|||||||||4
1746686480000|2025-05-08 06:41:20|||||||||1
1746686490000|2025-05-08 06:41:30|22.88|22.72|22.87|22.71|22.88|22.72|22.87|22.71|0
1746686500000|2025-05-08 06:41:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746686510000|2025-05-08 06:41:50|||||||||4
1746686630000|2025-05-08 06:43:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|20
1746686640000|2025-05-08 06:44:00|||||||||1
1746686660000|2025-05-08 06:44:20|||||||||1
1746686680000|2025-05-08 06:44:40|||||||||1
1746686690000|2025-05-08 06:44:50|||||||||3
1746686710000|2025-05-08 06:45:10|||||||||2
1746686730000|2025-05-08 06:45:30|||||||||2
1746686740000|2025-05-08 06:45:40|||||||||1
1746686750000|2025-05-08 06:45:50|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|1
1746686760000|2025-05-08 06:46:00|||||||||1
1746686770000|2025-05-08 06:46:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746686780000|2025-05-08 06:46:20|||||||||5
1746686790000|2025-05-08 06:46:30|||||||||1
1746686800000|2025-05-08 06:46:40|||||||||1
1746686810000|2025-05-08 06:46:50|||||||||1
1746686830000|2025-05-08 06:47:10|||||||||1
1746686840000|2025-05-08 06:47:20|||||||||1
1746686850000|2025-05-08 06:47:30|||||||||1
1746686870000|2025-05-08 06:47:50|||||||||3
1746686880000|2025-05-08 06:48:00|||||||||1
1746686890000|2025-05-08 06:48:10|||||||||1
1746686900000|2025-05-08 06:48:20|||||||||1
1746686930000|2025-05-08 06:48:50|||||||||1
1746686940000|2025-05-08 06:49:00|||||||||1
1746686950000|2025-05-08 06:49:10|||||||||1
1746686970000|2025-05-08 06:49:30|||||||||3
1746687000000|2025-05-08 06:50:00|||||||||1
1746687020000|2025-05-08 06:50:20|||||||||1
1746687030000|2025-05-08 06:50:30|||||||||3
1746687060000|2025-05-08 06:51:00|||||||||1
1746687090000|2025-05-08 06:51:30|||||||||1
1746687110000|2025-05-08 06:51:50|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1746687120000|2025-05-08 06:52:00|||||||||2
1746687140000|2025-05-08 06:52:20|||||||||1
1746687170000|2025-05-08 06:52:50|||||||||1
1746687200000|2025-05-08 06:53:20|||||||||1
1746687210000|2025-05-08 06:53:30|||||||||1
1746687240000|2025-05-08 06:54:00|||||||||1
1746687270000|2025-05-08 06:54:30|||||||||1
1746687290000|2025-05-08 06:54:50|||||||||1
1746687320000|2025-05-08 06:55:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746687330000|2025-05-08 06:55:30|||||||||1
1746687340000|2025-05-08 06:55:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1746687370000|2025-05-08 06:56:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|4
1746687530000|2025-05-08 06:58:50|||||||||3
1746687540000|2025-05-08 06:59:00|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|3
1746687600000|2025-05-08 07:00:00|||||||||1
1746687620000|2025-05-08 07:00:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|3
1746687650000|2025-05-08 07:00:50|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1746687660000|2025-05-08 07:01:00|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|9
1746687700000|2025-05-08 07:01:40|||||||||1
1746687720000|2025-05-08 07:02:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|12
1746687750000|2025-05-08 07:02:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|6
1746687760000|2025-05-08 07:02:40|22.82|22.66|22.82|22.66|22.84|22.68|22.82|22.66|0
1746687840000|2025-05-08 07:04:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|4
1746687850000|2025-05-08 07:04:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|4
1746687860000|2025-05-08 07:04:20|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746687870000|2025-05-08 07:04:30|22.84|22.68|22.84|22.68|22.84|22.68|22.82|22.66|4
1746687880000|2025-05-08 07:04:40|||||||||5
1746687900000|2025-05-08 07:05:00|||||||||2
1746687910000|2025-05-08 07:05:10|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|0
1746687920000|2025-05-08 07:05:20|||||||||1
1746687950000|2025-05-08 07:05:50|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1746687970000|2025-05-08 07:06:10|22.82|22.66|22.83|22.67|22.84|22.68|22.82|22.66|0
1746687980000|2025-05-08 07:06:20|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|0
1746688010000|2025-05-08 07:06:50|22.83|22.67|22.84|22.68|22.84|22.68|22.82|22.66|1
1746688020000|2025-05-08 07:07:00|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|0
1746688030000|2025-05-08 07:07:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746688040000|2025-05-08 07:07:20|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|3
1746688050000|2025-05-08 07:07:30|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746688130000|2025-05-08 07:08:50|||||||||2
1746688140000|2025-05-08 07:09:00|||||||||1
1746688150000|2025-05-08 07:09:10|||||||||3
1746688170000|2025-05-08 07:09:30|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1746688180000|2025-05-08 07:09:40|||||||||2
1746688190000|2025-05-08 07:09:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|3
1746688200000|2025-05-08 07:10:00|22.83|22.67|22.83|22.67|22.84|22.68|22.82|22.66|0
1746688210000|2025-05-08 07:10:10|22.84|22.68|22.83|22.67|22.84|22.68|22.82|22.66|6
1746688220000|2025-05-08 07:10:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|1
1746688260000|2025-05-08 07:11:00|||||||||1
1746688320000|2025-05-08 07:12:00|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|2
1746688370000|2025-05-08 07:12:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|4
1746688380000|2025-05-08 07:13:00|||||||||1
1746688400000|2025-05-08 07:13:20|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|4
1746688410000|2025-05-08 07:13:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746688590000|2025-05-08 07:16:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|5
1746688690000|2025-05-08 07:18:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|23
1746688780000|2025-05-08 07:19:40|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|2
1746688870000|2025-05-08 07:21:10|||||||||1
1746688890000|2025-05-08 07:21:30|||||||||8
1746688900000|2025-05-08 07:21:40|||||||||2
1746689040000|2025-05-08 07:24:00|||||||||1
1746689060000|2025-05-08 07:24:20|||||||||1
1746689090000|2025-05-08 07:24:50|||||||||1
1746689280000|2025-05-08 07:28:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|11
1746689300000|2025-05-08 07:28:20|||||||||1
1746689340000|2025-05-08 07:29:00|||||||||1
1746689380000|2025-05-08 07:29:40|||||||||1
1746689520000|2025-05-08 07:32:00|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|6
1746689590000|2025-05-08 07:33:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|1
1746689600000|2025-05-08 07:33:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746689610000|2025-05-08 07:33:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746689620000|2025-05-08 07:33:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746689630000|2025-05-08 07:33:50|||||||||1
1746689660000|2025-05-08 07:34:20|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|7
1746689670000|2025-05-08 07:34:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746689700000|2025-05-08 07:35:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746689730000|2025-05-08 07:35:30|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|0
1746689750000|2025-05-08 07:35:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1746689760000|2025-05-08 07:36:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1746689830000|2025-05-08 07:37:10|||||||||1
1746689950000|2025-05-08 07:39:10|||||||||1
1746689970000|2025-05-08 07:39:30|||||||||2
1746690000000|2025-05-08 07:40:00|22.83|22.67|22.82|22.66|22.84|22.68|22.82|22.66|1
1746690030000|2025-05-08 07:40:30|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|9
1746690180000|2025-05-08 07:43:00|||||||||2
1746690200000|2025-05-08 07:43:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746690210000|2025-05-08 07:43:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|1
1746690220000|2025-05-08 07:43:40|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746690230000|2025-05-08 07:43:50|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746690270000|2025-05-08 07:44:30|||||||||32
1746690290000|2025-05-08 07:44:50|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|11
1746690330000|2025-05-08 07:45:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|17
1746690340000|2025-05-08 07:45:40|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|3
1746690350000|2025-05-08 07:45:50|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|4
1746690360000|2025-05-08 07:46:00|||||||||1
1746690380000|2025-05-08 07:46:20|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|0
1746690400000|2025-05-08 07:46:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746690410000|2025-05-08 07:46:50|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1746690420000|2025-05-08 07:47:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746690430000|2025-05-08 07:47:10|||||||||2
1746690440000|2025-05-08 07:47:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746690500000|2025-05-08 07:48:20|||||||||7
1746690530000|2025-05-08 07:48:50|||||||||5
1746690570000|2025-05-08 07:49:30|||||||||8
1746690710000|2025-05-08 07:51:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|3
1746690720000|2025-05-08 07:52:00|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|3
1746690730000|2025-05-08 07:52:10|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1746690770000|2025-05-08 07:52:50|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746690780000|2025-05-08 07:53:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746690790000|2025-05-08 07:53:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746690810000|2025-05-08 07:53:30|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|0
1746690820000|2025-05-08 07:53:40|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|3
1746690830000|2025-05-08 07:53:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1746690850000|2025-05-08 07:54:10|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1746690860000|2025-05-08 07:54:20|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746691140000|2025-05-08 07:59:00|||||||||1
1746691160000|2025-05-08 07:59:20|||||||||1
1746691200000|2025-05-08 08:00:00|||||||||2
1746691210000|2025-05-08 08:00:10|22.81|22.65|22.79|22.63|22.82|22.66|22.79|22.63|1
1746691330000|2025-05-08 08:02:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|9
1746691340000|2025-05-08 08:02:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1746691350000|2025-05-08 08:02:30|||||||||1
1746691540000|2025-05-08 08:05:40|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|9
1746691600000|2025-05-08 08:06:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|3
1746691650000|2025-05-08 08:07:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746691660000|2025-05-08 08:07:40|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746691680000|2025-05-08 08:08:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746691690000|2025-05-08 08:08:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1746691740000|2025-05-08 08:09:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1746691780000|2025-05-08 08:09:40|||||||||3
1746691790000|2025-05-08 08:09:50|||||||||2
1746691810000|2025-05-08 08:10:10|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|0
1746691830000|2025-05-08 08:10:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|2
1746692010000|2025-05-08 08:13:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|86
1746692040000|2025-05-08 08:14:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746692050000|2025-05-08 08:14:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|33
1746692180000|2025-05-08 08:16:20|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|6
1746692190000|2025-05-08 08:16:30|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|0
1746692230000|2025-05-08 08:17:10|22.74|22.58|22.77|22.61|22.77|22.61|22.74|22.58|3
1746692240000|2025-05-08 08:17:20|||||||||1
1746692250000|2025-05-08 08:17:30|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|8
1746692290000|2025-05-08 08:18:10|||||||||1
1746692380000|2025-05-08 08:19:40|||||||||1
1746692390000|2025-05-08 08:19:50|||||||||5
1746692400000|2025-05-08 08:20:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1746692430000|2025-05-08 08:20:30|||||||||10
1746692450000|2025-05-08 08:20:50|||||||||4
1746692460000|2025-05-08 08:21:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|8
1746692470000|2025-05-08 08:21:10|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|6
1746692530000|2025-05-08 08:22:10|||||||||14
1746692650000|2025-05-08 08:24:10|||||||||3
1746692700000|2025-05-08 08:25:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|9
1746692740000|2025-05-08 08:25:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1746692750000|2025-05-08 08:25:50|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1746692840000|2025-05-08 08:27:20|||||||||15
1746692860000|2025-05-08 08:27:40|||||||||4
1746692880000|2025-05-08 08:28:00|||||||||1
1746692920000|2025-05-08 08:28:40|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|1
1746693070000|2025-05-08 08:31:10|||||||||1
1746693080000|2025-05-08 08:31:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|8
1746693110000|2025-05-08 08:31:50|||||||||1
1746693200000|2025-05-08 08:33:20|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|0
1746693210000|2025-05-08 08:33:30|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1746693220000|2025-05-08 08:33:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|8
1746693250000|2025-05-08 08:34:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|4
1746693430000|2025-05-08 08:37:10|||||||||1
1746693490000|2025-05-08 08:38:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1746693510000|2025-05-08 08:38:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|3
1746693660000|2025-05-08 08:41:00|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|6
1746693970000|2025-05-08 08:46:10|||||||||12
1746694050000|2025-05-08 08:47:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1746694260000|2025-05-08 08:51:00|||||||||5
1746694390000|2025-05-08 08:53:10|||||||||1
1746694500000|2025-05-08 08:55:00|||||||||2
1746694580000|2025-05-08 08:56:20|||||||||1
1746694630000|2025-05-08 08:57:10|||||||||2
1746694740000|2025-05-08 08:59:00|||||||||2
1746694880000|2025-05-08 09:01:20|||||||||3
1746694950000|2025-05-08 09:02:30|||||||||2
1746695000000|2025-05-08 09:03:20|||||||||5
1746695010000|2025-05-08 09:03:30|||||||||1
1746695170000|2025-05-08 09:06:10|||||||||3
1746695260000|2025-05-08 09:07:40|||||||||23
1746695330000|2025-05-08 09:08:50|||||||||1
1746695340000|2025-05-08 09:09:00|||||||||3
1746695510000|2025-05-08 09:11:50|||||||||2
1746696120000|2025-05-08 09:22:00|||||||||1
1746696220000|2025-05-08 09:23:40|||||||||4
1746696330000|2025-05-08 09:25:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|5
1746696350000|2025-05-08 09:25:50|||||||||2
1746696430000|2025-05-08 09:27:10|||||||||1
1746696440000|2025-05-08 09:27:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|45
1746696460000|2025-05-08 09:27:40|||||||||1
1746696480000|2025-05-08 09:28:00|||||||||1
1746696520000|2025-05-08 09:28:40|||||||||1
1746696660000|2025-05-08 09:31:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1746696860000|2025-05-08 09:34:20|||||||||1
1746697180000|2025-05-08 09:39:40|||||||||1
1746697210000|2025-05-08 09:40:10|||||||||2
1746697220000|2025-05-08 09:40:20|||||||||1
1746697320000|2025-05-08 09:42:00|||||||||2
1746697380000|2025-05-08 09:43:00|22.62|22.46|22.64|22.48|22.66|22.5|22.62|22.46|13
1746697390000|2025-05-08 09:43:10|||||||||2
1746697400000|2025-05-08 09:43:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1746697470000|2025-05-08 09:44:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|106
1746697510000|2025-05-08 09:45:10|||||||||1
1746697550000|2025-05-08 09:45:50|||||||||1
1746697570000|2025-05-08 09:46:10|||||||||1
1746697660000|2025-05-08 09:47:40|||||||||1
1746697680000|2025-05-08 09:48:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746697840000|2025-05-08 09:50:40|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|7
1746697850000|2025-05-08 09:50:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746697920000|2025-05-08 09:52:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|7
1746697930000|2025-05-08 09:52:10|||||||||1
1746698350000|2025-05-08 09:59:10|||||||||5
1746698380000|2025-05-08 09:59:40|||||||||1
1746698450000|2025-05-08 10:00:50|||||||||1
1746698510000|2025-05-08 10:01:50|||||||||1
1746698590000|2025-05-08 10:03:10|||||||||1
1746698660000|2025-05-08 10:04:20|||||||||1
1746698860000|2025-05-08 10:07:40|||||||||10
1746698880000|2025-05-08 10:08:00|||||||||9
1746698930000|2025-05-08 10:08:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|6
1746698940000|2025-05-08 10:09:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|3
1746698950000|2025-05-08 10:09:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1746699100000|2025-05-08 10:11:40|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|1
1746699110000|2025-05-08 10:11:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1746699150000|2025-05-08 10:12:30|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1746699160000|2025-05-08 10:12:40|||||||||1
1746699190000|2025-05-08 10:13:10|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|0
1746699220000|2025-05-08 10:13:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1746699240000|2025-05-08 10:14:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746699390000|2025-05-08 10:16:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|7
1746699440000|2025-05-08 10:17:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1746699460000|2025-05-08 10:17:40|||||||||1
1746699610000|2025-05-08 10:20:10|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|10
1746699620000|2025-05-08 10:20:20|||||||||1
1746699640000|2025-05-08 10:20:40|||||||||2
1746699660000|2025-05-08 10:21:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746699670000|2025-05-08 10:21:10|||||||||2
1746699730000|2025-05-08 10:22:10|||||||||1
1746699800000|2025-05-08 10:23:20|||||||||10
1746699830000|2025-05-08 10:23:50|||||||||1
1746700000000|2025-05-08 10:26:40|||||||||1
1746700010000|2025-05-08 10:26:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|5
1746700040000|2025-05-08 10:27:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|21
1746700080000|2025-05-08 10:28:00|||||||||1
1746700100000|2025-05-08 10:28:20|||||||||1
1746700140000|2025-05-08 10:29:00|||||||||1
1746700370000|2025-05-08 10:32:50|||||||||1
1746700460000|2025-05-08 10:34:20|||||||||3
1746700700000|2025-05-08 10:38:20|||||||||3
1746700720000|2025-05-08 10:38:40|||||||||13
1746700980000|2025-05-08 10:43:00|||||||||2
1746701010000|2025-05-08 10:43:30|||||||||1
1746701120000|2025-05-08 10:45:20|||||||||7
1746701210000|2025-05-08 10:46:50|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|3
1746701260000|2025-05-08 10:47:40|||||||||13
1746701270000|2025-05-08 10:47:50|||||||||1
1746701300000|2025-05-08 10:48:20|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|11
1746701310000|2025-05-08 10:48:30|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|5
1746701340000|2025-05-08 10:49:00|||||||||2
1746701440000|2025-05-08 10:50:40|||||||||1
1746701450000|2025-05-08 10:50:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746701460000|2025-05-08 10:51:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1746701510000|2025-05-08 10:51:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1746701560000|2025-05-08 10:52:40|||||||||1
1746701700000|2025-05-08 10:55:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|0
1746701730000|2025-05-08 10:55:30|||||||||4
1746701860000|2025-05-08 10:57:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1746702040000|2025-05-08 11:00:40|22.57|22.41|22.59|22.43|22.6|22.44|22.57|22.41|4
1746702070000|2025-05-08 11:01:10|||||||||7
1746702080000|2025-05-08 11:01:20|||||||||1
1746702090000|2025-05-08 11:01:30|||||||||6
1746702150000|2025-05-08 11:02:30|||||||||35
1746702160000|2025-05-08 11:02:40|||||||||1
1746702170000|2025-05-08 11:02:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|4
1746702190000|2025-05-08 11:03:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|9
1746702230000|2025-05-08 11:03:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1746702240000|2025-05-08 11:04:00|||||||||1
1746702280000|2025-05-08 11:04:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1746702290000|2025-05-08 11:04:50|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|26
1746702320000|2025-05-08 11:05:20|||||||||2
1746702430000|2025-05-08 11:07:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|10
1746702530000|2025-05-08 11:08:50|||||||||2
1746702610000|2025-05-08 11:10:10|||||||||1
1746702910000|2025-05-08 11:15:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1746703150000|2025-05-08 11:19:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746703220000|2025-05-08 11:20:20|||||||||1
1746703270000|2025-05-08 11:21:10|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|2
1746703280000|2025-05-08 11:21:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1746703310000|2025-05-08 11:21:50|||||||||1
1746703330000|2025-05-08 11:22:10|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|0
1746703350000|2025-05-08 11:22:30|||||||||1
1746703420000|2025-05-08 11:23:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1746703460000|2025-05-08 11:24:20|||||||||1
1746703480000|2025-05-08 11:24:40|||||||||1
1746703490000|2025-05-08 11:24:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1746703520000|2025-05-08 11:25:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|14
1746703530000|2025-05-08 11:25:30|||||||||2
1746703540000|2025-05-08 11:25:40|||||||||6
1746703690000|2025-05-08 11:28:10|||||||||1
1746703850000|2025-05-08 11:30:50|||||||||1
1746703980000|2025-05-08 11:33:00|||||||||1
1746704200000|2025-05-08 11:36:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|17
1746704210000|2025-05-08 11:36:50|22.62|22.46|22.64|22.48|22.64|22.48|22.6|22.44|2
1746704220000|2025-05-08 11:37:00|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|0
1746704300000|2025-05-08 11:38:20|||||||||3
1746704490000|2025-05-08 11:41:30|||||||||8
1746704610000|2025-05-08 11:43:30|||||||||45
1746704620000|2025-05-08 11:43:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|3
1746704770000|2025-05-08 11:46:10|||||||||1
1746704940000|2025-05-08 11:49:00|||||||||1
1746704960000|2025-05-08 11:49:20|||||||||1
1746704990000|2025-05-08 11:49:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1746705000000|2025-05-08 11:50:00|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|6
1746705010000|2025-05-08 11:50:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1746705110000|2025-05-08 11:51:50|||||||||1
1746705270000|2025-05-08 11:54:30|||||||||1
1746705390000|2025-05-08 11:56:30|||||||||3
1746705450000|2025-05-08 11:57:30|||||||||5
1746705580000|2025-05-08 11:59:40|||||||||20
1746705600000|2025-05-08 12:00:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|2
1746705610000|2025-05-08 12:00:10|22.67|22.51|22.66|22.5|22.67|22.51|22.65|22.49|8
1746705620000|2025-05-08 12:00:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|0
1746705640000|2025-05-08 12:00:40|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|2
1746705650000|2025-05-08 12:00:50|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|1
1746705700000|2025-05-08 12:01:40|||||||||5
1746705790000|2025-05-08 12:03:10|||||||||1
1746705820000|2025-05-08 12:03:40|||||||||17
1746705830000|2025-05-08 12:03:50|||||||||2
1746705840000|2025-05-08 12:04:00|||||||||7
1746705850000|2025-05-08 12:04:10|22.6|22.44|22.6|22.44|22.61|22.45|22.6|22.44|4
1746705860000|2025-05-08 12:04:20|22.61|22.45|22.65|22.49|22.65|22.49|22.6|22.44|1
1746705870000|2025-05-08 12:04:30|22.64|22.48|22.62|22.46|22.64|22.48|22.6|22.44|0
1746705880000|2025-05-08 12:04:40|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1746705890000|2025-05-08 12:04:50|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|8
1746706060000|2025-05-08 12:07:40|||||||||5
1746706070000|2025-05-08 12:07:50|||||||||1
1746706110000|2025-05-08 12:08:30|||||||||5
1746706130000|2025-05-08 12:08:50|||||||||6
1746706280000|2025-05-08 12:11:20|||||||||4
1746706330000|2025-05-08 12:12:10|||||||||4
1746706440000|2025-05-08 12:14:00|||||||||6
1746706460000|2025-05-08 12:14:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|4
1746706470000|2025-05-08 12:14:30|||||||||17
1746706480000|2025-05-08 12:14:40|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|10
1746706490000|2025-05-08 12:14:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|13
1746706500000|2025-05-08 12:15:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|3
1746706540000|2025-05-08 12:15:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1746706560000|2025-05-08 12:16:00|||||||||1
1746706640000|2025-05-08 12:17:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1746706670000|2025-05-08 12:17:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1746706680000|2025-05-08 12:18:00|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|0
1746706700000|2025-05-08 12:18:20|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|1
1746706730000|2025-05-08 12:18:50|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1746706740000|2025-05-08 12:19:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|0
1746706750000|2025-05-08 12:19:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746706830000|2025-05-08 12:20:30|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|0
1746706850000|2025-05-08 12:20:50|||||||||1
1746706870000|2025-05-08 12:21:10|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|0
1746706880000|2025-05-08 12:21:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746706940000|2025-05-08 12:22:20|||||||||6
1746706960000|2025-05-08 12:22:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1746706970000|2025-05-08 12:22:50|||||||||1
1746707010000|2025-05-08 12:23:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746707020000|2025-05-08 12:23:40|||||||||1
1746707030000|2025-05-08 12:23:50|||||||||1
1746707090000|2025-05-08 12:24:50|||||||||4
1746707100000|2025-05-08 12:25:00|||||||||2
1746707120000|2025-05-08 12:25:20|||||||||1
1746707150000|2025-05-08 12:25:50|||||||||1
1746707230000|2025-05-08 12:27:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1746707310000|2025-05-08 12:28:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|8
1746707320000|2025-05-08 12:28:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1746707330000|2025-05-08 12:28:50|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1746707340000|2025-05-08 12:29:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|4
1746707370000|2025-05-08 12:29:30|||||||||2
1746707400000|2025-05-08 12:30:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1746707410000|2025-05-08 12:30:10|||||||||1
1746707420000|2025-05-08 12:30:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|17
1746707430000|2025-05-08 12:30:30|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|0
1746707440000|2025-05-08 12:30:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1746707590000|2025-05-08 12:33:10|||||||||1
1746707630000|2025-05-08 12:33:50|||||||||2
1746707660000|2025-05-08 12:34:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1746707670000|2025-05-08 12:34:30|||||||||1
1746707700000|2025-05-08 12:35:00|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|2
1746707710000|2025-05-08 12:35:10|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|29
1746707720000|2025-05-08 12:35:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|5
1746707760000|2025-05-08 12:36:00|||||||||1
1746707810000|2025-05-08 12:36:50|22.67|22.51|22.7|22.54|22.7|22.54|22.66|22.5|12
1746707830000|2025-05-08 12:37:10|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|12
1746707840000|2025-05-08 12:37:20|22.74|22.58|22.75|22.59|22.77|22.61|22.72|22.56|126
1746707850000|2025-05-08 12:37:30|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|15
1746707860000|2025-05-08 12:37:40|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|3
1746707880000|2025-05-08 12:38:00|||||||||4
1746707890000|2025-05-08 12:38:10|||||||||1
1746707900000|2025-05-08 12:38:20|22.72|22.56|22.7|22.54|22.74|22.58|22.7|22.54|5
1746707910000|2025-05-08 12:38:30|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|4
1746707920000|2025-05-08 12:38:40|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|0
1746707940000|2025-05-08 12:39:00|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1746707960000|2025-05-08 12:39:20|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|31
1746707980000|2025-05-08 12:39:40|22.8|22.64|22.82|22.66|22.82|22.66|22.77|22.61|10
1746707990000|2025-05-08 12:39:50|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|8
1746708000000|2025-05-08 12:40:00|||||||||12
1746708010000|2025-05-08 12:40:10|||||||||2
1746708020000|2025-05-08 12:40:20|22.8|22.64|22.8|22.64|22.81|22.65|22.8|22.64|5
1746708040000|2025-05-08 12:40:40|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746708060000|2025-05-08 12:41:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|4
1746708070000|2025-05-08 12:41:10|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|1
1746708100000|2025-05-08 12:41:40|22.76|22.6|22.75|22.59|22.77|22.61|22.75|22.59|1
1746708130000|2025-05-08 12:42:10|22.76|22.6|22.77|22.61|22.77|22.61|22.75|22.59|1
1746708140000|2025-05-08 12:42:20|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|0
1746708150000|2025-05-08 12:42:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1746708160000|2025-05-08 12:42:40|22.75|22.59|22.77|22.61|22.79|22.63|22.75|22.59|0
1746708180000|2025-05-08 12:43:00|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|1
1746708190000|2025-05-08 12:43:10|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|6
1746708200000|2025-05-08 12:43:20|||||||||1
1746708220000|2025-05-08 12:43:40|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|2
1746708230000|2025-05-08 12:43:50|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|4
1746708240000|2025-05-08 12:44:00|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|6
1746708250000|2025-05-08 12:44:10|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|0
1746708260000|2025-05-08 12:44:20|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|3
1746708270000|2025-05-08 12:44:30|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|4
1746708280000|2025-05-08 12:44:40|22.77|22.61|22.77|22.61|22.8|22.64|22.77|22.61|14
1746708320000|2025-05-08 12:45:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746708330000|2025-05-08 12:45:30|||||||||11
1746708360000|2025-05-08 12:46:00|||||||||1
1746708380000|2025-05-08 12:46:20|||||||||3
1746708430000|2025-05-08 12:47:10|||||||||1
1746708440000|2025-05-08 12:47:20|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|1
1746708490000|2025-05-08 12:48:10|22.74|22.58|22.72|22.56|22.74|22.58|22.71|22.55|4
1746708500000|2025-05-08 12:48:20|22.75|22.59|22.74|22.58|22.75|22.59|22.72|22.56|0
1746708510000|2025-05-08 12:48:30|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|0
1746708520000|2025-05-08 12:48:40|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|0
1746708530000|2025-05-08 12:48:50|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|0
1746708540000|2025-05-08 12:49:00|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|0
1746708550000|2025-05-08 12:49:10|22.74|22.58|22.72|22.56|22.75|22.59|22.72|22.56|0
1746708560000|2025-05-08 12:49:20|22.7|22.54|22.71|22.55|22.72|22.56|22.7|22.54|4
1746708570000|2025-05-08 12:49:30|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|0
1746708730000|2025-05-08 12:52:10|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|9
1746708740000|2025-05-08 12:52:20|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1746708760000|2025-05-08 12:52:40|22.74|22.58|22.73|22.57|22.74|22.58|22.72|22.56|0
1746708770000|2025-05-08 12:52:50|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|0
1746709070000|2025-05-08 12:57:50|||||||||6
1746709210000|2025-05-08 13:00:10|||||||||2
1746709290000|2025-05-08 13:01:30|||||||||4
1746709300000|2025-05-08 13:01:40|||||||||1
1746709460000|2025-05-08 13:04:20|||||||||15
1746709470000|2025-05-08 13:04:30|||||||||3
1746709490000|2025-05-08 13:04:50|||||||||3
1746709640000|2025-05-08 13:07:20|||||||||20
1746709680000|2025-05-08 13:08:00|||||||||1
1746709770000|2025-05-08 13:09:30|||||||||1
1746709800000|2025-05-08 13:10:00|||||||||1
1746709840000|2025-05-08 13:10:40|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|33
1746709860000|2025-05-08 13:11:00|||||||||8
1746709870000|2025-05-08 13:11:10|||||||||5
1746709880000|2025-05-08 13:11:20|||||||||8
1746709890000|2025-05-08 13:11:30|||||||||22
1746709900000|2025-05-08 13:11:40|||||||||46
1746709910000|2025-05-08 13:11:50|||||||||9
1746709920000|2025-05-08 13:12:00|||||||||15
1746709930000|2025-05-08 13:12:10|||||||||62
1746709940000|2025-05-08 13:12:20|||||||||12
1746709950000|2025-05-08 13:12:30|||||||||32
1746709960000|2025-05-08 13:12:40|||||||||26
1746710070000|2025-05-08 13:14:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|46
1746710080000|2025-05-08 13:14:40|||||||||17
1746710110000|2025-05-08 13:15:10|||||||||5
1746710120000|2025-05-08 13:15:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|64
1746710140000|2025-05-08 13:15:40|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|6
1746710150000|2025-05-08 13:15:50|||||||||6
1746710220000|2025-05-08 13:17:00|22.81|22.65|22.82|22.66|22.82|22.66|22.8|22.64|13
1746710230000|2025-05-08 13:17:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|3
1746710240000|2025-05-08 13:17:20|||||||||18
1746710260000|2025-05-08 13:17:40|||||||||10
1746710270000|2025-05-08 13:17:50|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|4
1746710280000|2025-05-08 13:18:00|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|15
1746710350000|2025-05-08 13:19:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|6
1746710370000|2025-05-08 13:19:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|25
1746710380000|2025-05-08 13:19:40|||||||||1
1746710390000|2025-05-08 13:19:50|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|0
1746710400000|2025-05-08 13:20:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1746710410000|2025-05-08 13:20:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|5
1746710460000|2025-05-08 13:21:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|51
1746710470000|2025-05-08 13:21:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|23
1746710480000|2025-05-08 13:21:20|||||||||5
1746710610000|2025-05-08 13:23:30|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|0
1746710620000|2025-05-08 13:23:40|||||||||1
1746710630000|2025-05-08 13:23:50|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|0
1746710700000|2025-05-08 13:25:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1746710710000|2025-05-08 13:25:10|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|0
1746710720000|2025-05-08 13:25:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1746710730000|2025-05-08 13:25:30|||||||||1
1746710740000|2025-05-08 13:25:40|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|0
1746710750000|2025-05-08 13:25:50|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|0
1746710760000|2025-05-08 13:26:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|31
1746710770000|2025-05-08 13:26:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|30
1746710780000|2025-05-08 13:26:20|||||||||5
1746710790000|2025-05-08 13:26:30|||||||||9
1746710810000|2025-05-08 13:26:50|||||||||1
1746710830000|2025-05-08 13:27:10|||||||||6
1746710850000|2025-05-08 13:27:30|||||||||5
1746710890000|2025-05-08 13:28:10|||||||||1
1746710910000|2025-05-08 13:28:30|||||||||1
1746710950000|2025-05-08 13:29:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|13
1746710980000|2025-05-08 13:29:40|||||||||1
1746710990000|2025-05-08 13:29:50|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|38
1746711000000|2025-05-08 13:30:00|22.77|22.61|22.8|22.64|22.8|22.64|22.75|22.59|100
1746711010000|2025-05-08 13:30:10|||||||||11
1746711020000|2025-05-08 13:30:20|22.77|22.61|22.75|22.59|22.77|22.61|22.74|22.58|35
1746711030000|2025-05-08 13:30:30|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|43
1746711040000|2025-05-08 13:30:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|20
1746711050000|2025-05-08 13:30:50|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|1
1746711060000|2025-05-08 13:31:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|185
1746711070000|2025-05-08 13:31:10|||||||||3
1746711080000|2025-05-08 13:31:20|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|88
1746711090000|2025-05-08 13:31:30|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|12
1746711100000|2025-05-08 13:31:40|||||||||1
1746711110000|2025-05-08 13:31:50|||||||||1
1746711130000|2025-05-08 13:32:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|11
1746711140000|2025-05-08 13:32:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1746711150000|2025-05-08 13:32:30|||||||||15
1746711160000|2025-05-08 13:32:40|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|16
1746711170000|2025-05-08 13:32:50|||||||||4
1746711180000|2025-05-08 13:33:00|||||||||5
1746711190000|2025-05-08 13:33:10|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|23
1746711200000|2025-05-08 13:33:20|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|15
1746711210000|2025-05-08 13:33:30|22.76|22.6|22.8|22.64|22.8|22.64|22.76|22.6|1
1746711220000|2025-05-08 13:33:40|||||||||37
1746711230000|2025-05-08 13:33:50|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|7
1746711250000|2025-05-08 13:34:10|||||||||43
1746711270000|2025-05-08 13:34:30|22.82|22.66|22.81|22.65|22.82|22.66|22.8|22.64|40
1746711280000|2025-05-08 13:34:40|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|12
1746711300000|2025-05-08 13:35:00|22.82|22.66|22.82|22.66|22.82|22.66|22.8|22.64|29
1746711310000|2025-05-08 13:35:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|12
1746711320000|2025-05-08 13:35:20|||||||||1
1746711330000|2025-05-08 13:35:30|||||||||16
1746711340000|2025-05-08 13:35:40|22.82|22.66|22.81|22.65|22.82|22.66|22.8|22.64|5
1746711350000|2025-05-08 13:35:50|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|10
1746711360000|2025-05-08 13:36:00|||||||||1
1746711370000|2025-05-08 13:36:10|||||||||2
1746711380000|2025-05-08 13:36:20|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|15
1746711390000|2025-05-08 13:36:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|7
1746711400000|2025-05-08 13:36:40|22.79|22.63|22.77|22.61|22.8|22.64|22.77|22.61|4
1746711410000|2025-05-08 13:36:50|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|0
1746711420000|2025-05-08 13:37:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|0
1746711430000|2025-05-08 13:37:10|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|3
1746711440000|2025-05-08 13:37:20|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|5
1746711450000|2025-05-08 13:37:30|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|0
1746711470000|2025-05-08 13:37:50|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|5
1746711480000|2025-05-08 13:38:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1746711490000|2025-05-08 13:38:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|34
1746711500000|2025-05-08 13:38:20|||||||||68
1746711520000|2025-05-08 13:38:40|||||||||53
1746711530000|2025-05-08 13:38:50|||||||||43
1746711540000|2025-05-08 13:39:00|||||||||1
1746711550000|2025-05-08 13:39:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|31
1746711560000|2025-05-08 13:39:20|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|31
1746711570000|2025-05-08 13:39:30|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|49
1746711580000|2025-05-08 13:39:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|4
1746711590000|2025-05-08 13:39:50|||||||||1
1746711600000|2025-05-08 13:40:00|22.86|22.7|22.82|22.66|22.87|22.71|22.82|22.66|1
1746711610000|2025-05-08 13:40:10|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|4
1746711620000|2025-05-08 13:40:20|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|33
1746711630000|2025-05-08 13:40:30|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1746711650000|2025-05-08 13:40:50|||||||||1
1746711670000|2025-05-08 13:41:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|83
1746711680000|2025-05-08 13:41:20|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|2
1746711690000|2025-05-08 13:41:30|22.77|22.61|22.75|22.59|22.8|22.64|22.75|22.59|15
1746711700000|2025-05-08 13:41:40|||||||||13
1746711710000|2025-05-08 13:41:50|||||||||4
1746711730000|2025-05-08 13:42:10|||||||||8
1746711740000|2025-05-08 13:42:20|||||||||1
1746711760000|2025-05-08 13:42:40|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|11
1746711770000|2025-05-08 13:42:50|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|17
1746711780000|2025-05-08 13:43:00|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|35
1746711790000|2025-05-08 13:43:10|||||||||12
1746711800000|2025-05-08 13:43:20|||||||||1
1746711810000|2025-05-08 13:43:30|||||||||21
1746711820000|2025-05-08 13:43:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|46
1746711840000|2025-05-08 13:44:00|||||||||12
1746711850000|2025-05-08 13:44:10|||||||||4
1746711860000|2025-05-08 13:44:20|||||||||8
1746711870000|2025-05-08 13:44:30|||||||||30
1746711880000|2025-05-08 13:44:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|56
1746711890000|2025-05-08 13:44:50|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|0
1746711900000|2025-05-08 13:45:00|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|5
1746711910000|2025-05-08 13:45:10|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|9
1746711920000|2025-05-08 13:45:20|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|66
1746711930000|2025-05-08 13:45:30|||||||||22
1746711940000|2025-05-08 13:45:40|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|11
1746711950000|2025-05-08 13:45:50|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|16
1746711960000|2025-05-08 13:46:00|22.71|22.55|22.72|22.56|22.75|22.59|22.71|22.55|2
1746711970000|2025-05-08 13:46:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|26
1746711980000|2025-05-08 13:46:20|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|20
1746712000000|2025-05-08 13:46:40|||||||||2
1746712020000|2025-05-08 13:47:00|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|24
1746712030000|2025-05-08 13:47:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|7
1746712060000|2025-05-08 13:47:40|||||||||1
1746712070000|2025-05-08 13:47:50|22.79|22.63|22.75|22.59|22.79|22.63|22.75|22.59|14
1746712080000|2025-05-08 13:48:00|||||||||1
1746712090000|2025-05-08 13:48:10|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|41
1746712100000|2025-05-08 13:48:20|||||||||1
1746712110000|2025-05-08 13:48:30|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|12
1746712120000|2025-05-08 13:48:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|6
1746712130000|2025-05-08 13:48:50|||||||||1
1746712140000|2025-05-08 13:49:00|22.82|22.66|22.82|22.66|22.82|22.66|22.8|22.64|68
1746712150000|2025-05-08 13:49:10|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|34
1746712160000|2025-05-08 13:49:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|36
1746712170000|2025-05-08 13:49:30|22.86|22.7|22.87|22.71|22.87|22.71|22.85|22.69|27
1746712180000|2025-05-08 13:49:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|9
1746712190000|2025-05-08 13:49:50|||||||||1
1746712200000|2025-05-08 13:50:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|3
1746712210000|2025-05-08 13:50:10|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|14
1746712220000|2025-05-08 13:50:20|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|5
1746712230000|2025-05-08 13:50:30|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|75
1746712240000|2025-05-08 13:50:40|||||||||7
1746712260000|2025-05-08 13:51:00|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|71
1746712290000|2025-05-08 13:51:30|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|30
1746712300000|2025-05-08 13:51:40|||||||||2
1746712310000|2025-05-08 13:51:50|||||||||15
1746712320000|2025-05-08 13:52:00|||||||||1
1746712330000|2025-05-08 13:52:10|||||||||1
1746712340000|2025-05-08 13:52:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|15
1746712350000|2025-05-08 13:52:30|||||||||12
1746712360000|2025-05-08 13:52:40|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|24
1746712370000|2025-05-08 13:52:50|||||||||2
1746712380000|2025-05-08 13:53:00|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|1
1746712390000|2025-05-08 13:53:10|22.86|22.7|22.85|22.69|22.87|22.71|22.85|22.69|11
1746712400000|2025-05-08 13:53:20|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|3
1746712410000|2025-05-08 13:53:30|22.86|22.7|22.87|22.71|22.87|22.71|22.85|22.69|4
1746712420000|2025-05-08 13:53:40|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|11
1746712430000|2025-05-08 13:53:50|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|1
1746712440000|2025-05-08 13:54:00|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|15
1746712450000|2025-05-08 13:54:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|8
1746712460000|2025-05-08 13:54:20|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|9
1746712500000|2025-05-08 13:55:00|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|2
1746712530000|2025-05-08 13:55:30|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|7
1746712550000|2025-05-08 13:55:50|||||||||28
1746712560000|2025-05-08 13:56:00|||||||||1
1746712570000|2025-05-08 13:56:10|22.8|22.64|22.8|22.64|22.8|22.64|22.77|22.61|15
1746712580000|2025-05-08 13:56:20|||||||||3
1746712590000|2025-05-08 13:56:30|||||||||2
1746712610000|2025-05-08 13:56:50|||||||||1
1746712620000|2025-05-08 13:57:00|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|17
1746712630000|2025-05-08 13:57:10|||||||||1
1746712640000|2025-05-08 13:57:20|||||||||10
1746712650000|2025-05-08 13:57:30|||||||||2
1746712660000|2025-05-08 13:57:40|||||||||2
1746712670000|2025-05-08 13:57:50|||||||||2
1746712680000|2025-05-08 13:58:00|||||||||4
1746712690000|2025-05-08 13:58:10|||||||||1
1746712700000|2025-05-08 13:58:20|22.77|22.61|22.8|22.64|22.8|22.64|22.75|22.59|40
1746712710000|2025-05-08 13:58:30|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|1
1746712740000|2025-05-08 13:59:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|21
1746712750000|2025-05-08 13:59:10|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|2
1746712770000|2025-05-08 13:59:30|||||||||29
1746712790000|2025-05-08 13:59:50|||||||||2
1746712800000|2025-05-08 14:00:00|||||||||3
1746712810000|2025-05-08 14:00:10|||||||||4
1746712820000|2025-05-08 14:00:20|||||||||2
1746712830000|2025-05-08 14:00:30|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|23
1746712840000|2025-05-08 14:00:40|22.79|22.63|22.75|22.59|22.79|22.63|22.75|22.59|14
1746712850000|2025-05-08 14:00:50|||||||||28
1746712860000|2025-05-08 14:01:00|||||||||15
1746712890000|2025-05-08 14:01:30|||||||||7
1746712900000|2025-05-08 14:01:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|7
1746712910000|2025-05-08 14:01:50|||||||||10
1746712920000|2025-05-08 14:02:00|||||||||3
1746712930000|2025-05-08 14:02:10|||||||||2
1746712940000|2025-05-08 14:02:20|||||||||2
1746712950000|2025-05-08 14:02:30|||||||||4
1746712960000|2025-05-08 14:02:40|||||||||5
1746712970000|2025-05-08 14:02:50|||||||||4
1746712980000|2025-05-08 14:03:00|||||||||18
1746712990000|2025-05-08 14:03:10|||||||||4
1746713000000|2025-05-08 14:03:20|||||||||28
1746713010000|2025-05-08 14:03:30|||||||||28
1746713020000|2025-05-08 14:03:40|||||||||1
1746713030000|2025-05-08 14:03:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|8
1746713040000|2025-05-08 14:04:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|39
1746713050000|2025-05-08 14:04:10|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|17
1746713060000|2025-05-08 14:04:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|13
1746713070000|2025-05-08 14:04:30|||||||||1
1746713080000|2025-05-08 14:04:40|22.74|22.58|22.75|22.59|22.75|22.59|22.72|22.56|2
1746713090000|2025-05-08 14:04:50|||||||||23
1746713100000|2025-05-08 14:05:00|||||||||5
1746713110000|2025-05-08 14:05:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|16
1746713120000|2025-05-08 14:05:20|||||||||3
1746713130000|2025-05-08 14:05:30|||||||||1
1746713150000|2025-05-08 14:05:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|12
1746713160000|2025-05-08 14:06:00|||||||||12
1746713180000|2025-05-08 14:06:20|||||||||3
1746713190000|2025-05-08 14:06:30|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|32
1746713200000|2025-05-08 14:06:40|||||||||3
1746713210000|2025-05-08 14:06:50|||||||||128
1746713220000|2025-05-08 14:07:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|4
1746713230000|2025-05-08 14:07:10|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|0
1746713240000|2025-05-08 14:07:20|22.77|22.61|22.75|22.59|22.8|22.64|22.75|22.59|1
1746713250000|2025-05-08 14:07:30|||||||||1
1746713260000|2025-05-08 14:07:40|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|20
1746713270000|2025-05-08 14:07:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|4
1746713280000|2025-05-08 14:08:00|22.8|22.64|22.8|22.64|22.82|22.66|22.79|22.63|37
1746713290000|2025-05-08 14:08:10|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|16
1746713300000|2025-05-08 14:08:20|22.85|22.69|22.85|22.69|22.85|22.69|22.82|22.66|35
1746713310000|2025-05-08 14:08:30|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|7
1746713340000|2025-05-08 14:09:00|||||||||2
1746713350000|2025-05-08 14:09:10|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|17
1746713360000|2025-05-08 14:09:20|22.81|22.65|22.82|22.66|22.82|22.66|22.8|22.64|10
1746713370000|2025-05-08 14:09:30|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|29
1746713390000|2025-05-08 14:09:50|22.81|22.65|22.82|22.66|22.82|22.66|22.8|22.64|55
1746713400000|2025-05-08 14:10:00|||||||||1
1746713410000|2025-05-08 14:10:10|||||||||1
1746713430000|2025-05-08 14:10:30|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|53
1746713440000|2025-05-08 14:10:40|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|14
1746713450000|2025-05-08 14:10:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|49
1746713460000|2025-05-08 14:11:00|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|8
1746713470000|2025-05-08 14:11:10|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|36
1746713480000|2025-05-08 14:11:20|22.82|22.66|22.82|22.66|22.82|22.66|22.8|22.64|6
1746713490000|2025-05-08 14:11:30|||||||||3
1746713500000|2025-05-08 14:11:40|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|27
1746713510000|2025-05-08 14:11:50|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|28
1746713520000|2025-05-08 14:12:00|||||||||5
1746713540000|2025-05-08 14:12:20|22.94|22.78|22.92|22.76|22.97|22.81|22.92|22.76|79
1746713550000|2025-05-08 14:12:30|||||||||2
1746713560000|2025-05-08 14:12:40|||||||||4
1746713570000|2025-05-08 14:12:50|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|13
1746713580000|2025-05-08 14:13:00|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|14
1746713590000|2025-05-08 14:13:10|||||||||7
1746713600000|2025-05-08 14:13:20|||||||||1
1746713610000|2025-05-08 14:13:30|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|16
1746713620000|2025-05-08 14:13:40|22.85|22.69|22.94|22.78|22.94|22.78|22.85|22.69|163
1746713630000|2025-05-08 14:13:50|22.93|22.77|22.89|22.73|22.93|22.77|22.89|22.73|27
1746713640000|2025-05-08 14:14:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|14
1746713660000|2025-05-08 14:14:20|||||||||2
1746713670000|2025-05-08 14:14:30|||||||||7
1746713680000|2025-05-08 14:14:40|||||||||16
1746713690000|2025-05-08 14:14:50|||||||||2
1746713700000|2025-05-08 14:15:00|||||||||1
1746713710000|2025-05-08 14:15:10|||||||||1
1746713720000|2025-05-08 14:15:20|||||||||2
1746713730000|2025-05-08 14:15:30|22.86|22.7|22.87|22.71|22.87|22.71|22.86|22.7|9
1746713740000|2025-05-08 14:15:40|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|37
1746713750000|2025-05-08 14:15:50|||||||||2
1746713760000|2025-05-08 14:16:00|22.84|22.68|22.82|22.66|22.84|22.68|22.82|22.66|5
1746713770000|2025-05-08 14:16:10|||||||||8
1746713780000|2025-05-08 14:16:20|||||||||8
1746713790000|2025-05-08 14:16:30|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|10
1746713800000|2025-05-08 14:16:40|22.85|22.69|22.87|22.71|22.87|22.71|22.82|22.66|74
1746713810000|2025-05-08 14:16:50|||||||||7
1746713820000|2025-05-08 14:17:00|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|12
1746713830000|2025-05-08 14:17:10|||||||||3
1746713840000|2025-05-08 14:17:20|||||||||53
1746713850000|2025-05-08 14:17:30|22.85|22.69|22.87|22.71|22.87|22.71|22.82|22.66|10
1746713860000|2025-05-08 14:17:40|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|36
1746713870000|2025-05-08 14:17:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|7
1746713880000|2025-05-08 14:18:00|22.82|22.66|22.82|22.66|22.85|22.69|22.82|22.66|2
1746713890000|2025-05-08 14:18:10|22.84|22.68|22.85|22.69|22.85|22.69|22.82|22.66|0
1746713900000|2025-05-08 14:18:20|22.84|22.68|22.82|22.66|22.85|22.69|22.82|22.66|2
1746713910000|2025-05-08 14:18:30|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|1
1746713920000|2025-05-08 14:18:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|28
1746713930000|2025-05-08 14:18:50|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|2
1746713940000|2025-05-08 14:19:00|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|9
1746713950000|2025-05-08 14:19:10|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|25
1746713960000|2025-05-08 14:19:20|||||||||6
1746713970000|2025-05-08 14:19:30|||||||||1
1746713980000|2025-05-08 14:19:40|22.85|22.69|22.82|22.66|22.85|22.69|22.82|22.66|4
1746713990000|2025-05-08 14:19:50|||||||||4
1746714010000|2025-05-08 14:20:10|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|18
1746714020000|2025-05-08 14:20:20|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|12
1746714030000|2025-05-08 14:20:30|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|2
1746714040000|2025-05-08 14:20:40|||||||||7
1746714050000|2025-05-08 14:20:50|||||||||31
1746714060000|2025-05-08 14:21:00|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|6
1746714070000|2025-05-08 14:21:10|||||||||4
1746714090000|2025-05-08 14:21:30|22.75|22.59|22.76|22.6|22.77|22.61|22.75|22.59|18
1746714100000|2025-05-08 14:21:40|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|13
1746714110000|2025-05-08 14:21:50|||||||||1
1746714120000|2025-05-08 14:22:00|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|55
1746714130000|2025-05-08 14:22:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|24
1746714140000|2025-05-08 14:22:20|22.76|22.6|22.79|22.63|22.79|22.63|22.75|22.59|30
1746714150000|2025-05-08 14:22:30|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|51
1746714160000|2025-05-08 14:22:40|22.76|22.6|22.75|22.59|22.77|22.61|22.75|22.59|33
1746714170000|2025-05-08 14:22:50|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|46
1746714180000|2025-05-08 14:23:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746714190000|2025-05-08 14:23:10|22.74|22.58|22.72|22.56|22.75|22.59|22.72|22.56|14
1746714200000|2025-05-08 14:23:20|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|30
1746714210000|2025-05-08 14:23:30|||||||||24
1746714220000|2025-05-08 14:23:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|79
1746714230000|2025-05-08 14:23:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|11
1746714240000|2025-05-08 14:24:00|22.75|22.59|22.75|22.59|22.75|22.59|22.72|22.56|37
1746714250000|2025-05-08 14:24:10|22.72|22.56|22.75|22.59|22.77|22.61|22.72|22.56|78
1746714260000|2025-05-08 14:24:20|||||||||14
1746714270000|2025-05-08 14:24:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746714280000|2025-05-08 14:24:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1746714290000|2025-05-08 14:24:50|||||||||2
1746714300000|2025-05-08 14:25:00|||||||||2
1746714310000|2025-05-08 14:25:10|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|21
1746714320000|2025-05-08 14:25:20|||||||||2
1746714330000|2025-05-08 14:25:30|||||||||1
1746714340000|2025-05-08 14:25:40|||||||||4
1746714350000|2025-05-08 14:25:50|||||||||8
1746714360000|2025-05-08 14:26:00|||||||||4
1746714370000|2025-05-08 14:26:10|||||||||5
1746714380000|2025-05-08 14:26:20|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|66
1746714390000|2025-05-08 14:26:30|||||||||5
1746714400000|2025-05-08 14:26:40|||||||||2
1746714410000|2025-05-08 14:26:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|27
1746714420000|2025-05-08 14:27:00|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|32
1746714430000|2025-05-08 14:27:10|||||||||8
1746714440000|2025-05-08 14:27:20|||||||||1
1746714450000|2025-05-08 14:27:30|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|29
1746714460000|2025-05-08 14:27:40|||||||||24
1746714470000|2025-05-08 14:27:50|||||||||11
1746714480000|2025-05-08 14:28:00|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|91
1746714490000|2025-05-08 14:28:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1746714500000|2025-05-08 14:28:20|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|87
1746714510000|2025-05-08 14:28:30|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|11
1746714520000|2025-05-08 14:28:40|||||||||53
1746714530000|2025-05-08 14:28:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|10
1746714540000|2025-05-08 14:29:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746714550000|2025-05-08 14:29:10|||||||||33
1746714560000|2025-05-08 14:29:20|||||||||9
1746714570000|2025-05-08 14:29:30|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|27
1746714580000|2025-05-08 14:29:40|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|9
1746714590000|2025-05-08 14:29:50|22.7|22.54|22.68|22.52|22.72|22.56|22.67|22.51|49
1746714600000|2025-05-08 14:30:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|17
1746714610000|2025-05-08 14:30:10|||||||||8
1746714620000|2025-05-08 14:30:20|||||||||1
1746714640000|2025-05-08 14:30:40|||||||||1
1746714650000|2025-05-08 14:30:50|||||||||5
1746714660000|2025-05-08 14:31:00|||||||||63
1746714670000|2025-05-08 14:31:10|||||||||50
1746714680000|2025-05-08 14:31:20|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|59
1746714690000|2025-05-08 14:31:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|11
1746714700000|2025-05-08 14:31:40|||||||||5
1746714710000|2025-05-08 14:31:50|22.69|22.53|22.68|22.52|22.69|22.53|22.67|22.51|28
1746714720000|2025-05-08 14:32:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|1
1746714730000|2025-05-08 14:32:10|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|43
1746714750000|2025-05-08 14:32:30|||||||||3
1746714760000|2025-05-08 14:32:40|||||||||28
1746714770000|2025-05-08 14:32:50|||||||||1
1746714780000|2025-05-08 14:33:00|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|35
1746714790000|2025-05-08 14:33:10|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|28
1746714800000|2025-05-08 14:33:20|||||||||21
1746714810000|2025-05-08 14:33:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|42
1746714820000|2025-05-08 14:33:40|||||||||3
1746714830000|2025-05-08 14:33:50|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|106
1746714840000|2025-05-08 14:34:00|22.56|22.4|22.57|22.41|22.57|22.41|22.54|22.38|28
1746714860000|2025-05-08 14:34:20|||||||||109
1746714880000|2025-05-08 14:34:40|||||||||10
1746714890000|2025-05-08 14:34:50|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|18
1746714900000|2025-05-08 14:35:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|20
1746714910000|2025-05-08 14:35:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|9
1746714920000|2025-05-08 14:35:20|22.62|22.46|22.62|22.46|22.62|22.46|22.59|22.43|37
1746714930000|2025-05-08 14:35:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1746714940000|2025-05-08 14:35:40|22.6|22.44|22.62|22.46|22.62|22.46|22.59|22.43|1
1746714960000|2025-05-08 14:36:00|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|68
1746714970000|2025-05-08 14:36:10|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|6
1746714980000|2025-05-08 14:36:20|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|25
1746714990000|2025-05-08 14:36:30|||||||||5
1746715000000|2025-05-08 14:36:40|||||||||1
1746715010000|2025-05-08 14:36:50|22.65|22.49|22.67|22.51|22.67|22.51|22.64|22.48|8
1746715020000|2025-05-08 14:37:00|||||||||4
1746715030000|2025-05-08 14:37:10|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|30
1746715050000|2025-05-08 14:37:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|3
1746715060000|2025-05-08 14:37:40|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|9
1746715070000|2025-05-08 14:37:50|||||||||6
1746715080000|2025-05-08 14:38:00|||||||||1
1746715090000|2025-05-08 14:38:10|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|74
1746715100000|2025-05-08 14:38:20|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|12
1746715110000|2025-05-08 14:38:30|||||||||3
1746715120000|2025-05-08 14:38:40|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|18
1746715130000|2025-05-08 14:38:50|22.68|22.52|22.67|22.51|22.69|22.53|22.67|22.51|4
1746715140000|2025-05-08 14:39:00|||||||||1
1746715170000|2025-05-08 14:39:30|||||||||3
1746715180000|2025-05-08 14:39:40|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|11
1746715190000|2025-05-08 14:39:50|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|1
1746715200000|2025-05-08 14:40:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1746715210000|2025-05-08 14:40:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1746715220000|2025-05-08 14:40:20|||||||||1
1746715230000|2025-05-08 14:40:30|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|8
1746715240000|2025-05-08 14:40:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746715250000|2025-05-08 14:40:50|22.7|22.54|22.67|22.51|22.72|22.56|22.67|22.51|12
1746715260000|2025-05-08 14:41:00|||||||||1
1746715270000|2025-05-08 14:41:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|16
1746715280000|2025-05-08 14:41:20|22.7|22.54|22.7|22.54|22.72|22.56|22.69|22.53|38
1746715290000|2025-05-08 14:41:30|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|1
1746715300000|2025-05-08 14:41:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1746715310000|2025-05-08 14:41:50|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|8
1746715320000|2025-05-08 14:42:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|11
1746715330000|2025-05-08 14:42:10|22.7|22.54|22.72|22.56|22.74|22.58|22.7|22.54|21
1746715340000|2025-05-08 14:42:20|||||||||3
1746715350000|2025-05-08 14:42:30|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|1
1746715370000|2025-05-08 14:42:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|2
1746715380000|2025-05-08 14:43:00|||||||||1
1746715390000|2025-05-08 14:43:10|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|45
1746715400000|2025-05-08 14:43:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1746715410000|2025-05-08 14:43:30|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|4
1746715420000|2025-05-08 14:43:40|||||||||1
1746715440000|2025-05-08 14:44:00|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|13
1746715450000|2025-05-08 14:44:10|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|26
1746715460000|2025-05-08 14:44:20|||||||||15
1746715470000|2025-05-08 14:44:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|25
1746715480000|2025-05-08 14:44:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|21
1746715490000|2025-05-08 14:44:50|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|32
1746715500000|2025-05-08 14:45:00|||||||||3
1746715510000|2025-05-08 14:45:10|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|24
1746715520000|2025-05-08 14:45:20|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|38
1746715530000|2025-05-08 14:45:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|31
1746715540000|2025-05-08 14:45:40|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|0
1746715550000|2025-05-08 14:45:50|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|20
1746715560000|2025-05-08 14:46:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|16
1746715570000|2025-05-08 14:46:10|||||||||4
1746715580000|2025-05-08 14:46:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|17
1746715590000|2025-05-08 14:46:30|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|43
1746715600000|2025-05-08 14:46:40|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|65
1746715620000|2025-05-08 14:47:00|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|13
1746715630000|2025-05-08 14:47:10|22.68|22.52|22.67|22.51|22.69|22.53|22.67|22.51|17
1746715640000|2025-05-08 14:47:20|22.68|22.52|22.72|22.56|22.72|22.56|22.68|22.52|3
1746715650000|2025-05-08 14:47:30|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|2
1746715660000|2025-05-08 14:47:40|||||||||1
1746715670000|2025-05-08 14:47:50|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1746715680000|2025-05-08 14:48:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|27
1746715700000|2025-05-08 14:48:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|4
1746715710000|2025-05-08 14:48:30|||||||||1
1746715730000|2025-05-08 14:48:50|||||||||1
1746715740000|2025-05-08 14:49:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|18
1746715750000|2025-05-08 14:49:10|||||||||16
1746715770000|2025-05-08 14:49:30|||||||||1
1746715790000|2025-05-08 14:49:50|||||||||5
1746715800000|2025-05-08 14:50:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|7
1746715810000|2025-05-08 14:50:10|||||||||2
1746715820000|2025-05-08 14:50:20|||||||||16
1746715830000|2025-05-08 14:50:30|||||||||2
1746715840000|2025-05-08 14:50:40|||||||||3
1746715850000|2025-05-08 14:50:50|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|20
1746715860000|2025-05-08 14:51:00|22.73|22.57|22.74|22.58|22.74|22.58|22.72|22.56|10
1746715870000|2025-05-08 14:51:10|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|12
1746715880000|2025-05-08 14:51:20|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1746715890000|2025-05-08 14:51:30|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|1
1746715910000|2025-05-08 14:51:50|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1746715920000|2025-05-08 14:52:00|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|40
1746715940000|2025-05-08 14:52:20|||||||||1
1746715950000|2025-05-08 14:52:30|22.68|22.52|22.69|22.53|22.69|22.53|22.67|22.51|11
1746715960000|2025-05-08 14:52:40|||||||||10
1746715970000|2025-05-08 14:52:50|||||||||3
1746715980000|2025-05-08 14:53:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|11
1746715990000|2025-05-08 14:53:10|22.69|22.53|22.69|22.53|22.69|22.53|22.67|22.51|14
1746716000000|2025-05-08 14:53:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1746716010000|2025-05-08 14:53:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|21
1746716020000|2025-05-08 14:53:40|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|93
1746716030000|2025-05-08 14:53:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|57
1746716040000|2025-05-08 14:54:00|22.85|22.69|22.89|22.73|22.89|22.73|22.84|22.68|165
1746716050000|2025-05-08 14:54:10|22.9|22.74|22.89|22.73|22.94|22.78|22.89|22.73|129
1746716060000|2025-05-08 14:54:20|22.87|22.71|22.84|22.68|22.87|22.71|22.84|22.68|51
1746716070000|2025-05-08 14:54:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|34
1746716080000|2025-05-08 14:54:40|||||||||22
1746716090000|2025-05-08 14:54:50|22.84|22.68|22.84|22.68|22.89|22.73|22.84|22.68|30
1746716100000|2025-05-08 14:55:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|10
1746716110000|2025-05-08 14:55:10|22.85|22.69|22.9|22.74|22.9|22.74|22.84|22.68|115
1746716120000|2025-05-08 14:55:20|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|223
1746716130000|2025-05-08 14:55:30|22.96|22.8|22.97|22.81|22.97|22.81|22.95|22.79|44
1746716140000|2025-05-08 14:55:40|22.96|22.8|22.97|22.81|22.97|22.81|22.95|22.79|17
1746716150000|2025-05-08 14:55:50|22.95|22.79|22.97|22.81|22.97|22.81|22.95|22.79|18
1746716160000|2025-05-08 14:56:00|22.96|22.8|22.95|22.79|22.97|22.81|22.95|22.79|9
1746716170000|2025-05-08 14:56:10|22.91|22.75|22.9|22.74|22.92|22.76|22.9|22.74|9
1746716180000|2025-05-08 14:56:20|22.89|22.73|22.85|22.69|22.89|22.73|22.85|22.69|9
1746716190000|2025-05-08 14:56:30|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|6
1746716200000|2025-05-08 14:56:40|||||||||11
1746716210000|2025-05-08 14:56:50|22.95|22.79|22.95|22.79|22.95|22.79|22.92|22.76|8
1746716220000|2025-05-08 14:57:00|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|3
1746716230000|2025-05-08 14:57:10|22.89|22.73|22.85|22.69|22.89|22.73|22.85|22.69|37
1746716240000|2025-05-08 14:57:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|4
1746716250000|2025-05-08 14:57:30|22.89|22.73|22.9|22.74|22.9|22.74|22.85|22.69|10
1746716260000|2025-05-08 14:57:40|22.89|22.73|22.89|22.73|22.9|22.74|22.85|22.69|31
1746716270000|2025-05-08 14:57:50|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|2
1746716280000|2025-05-08 14:58:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1746716290000|2025-05-08 14:58:10|22.86|22.7|22.9|22.74|22.9|22.74|22.85|22.69|21
1746716300000|2025-05-08 14:58:20|22.89|22.73|22.9|22.74|22.9|22.74|22.87|22.71|0
1746716310000|2025-05-08 14:58:30|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|18
1746716320000|2025-05-08 14:58:40|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|13
1746716340000|2025-05-08 14:59:00|22.84|22.68|22.84|22.68|22.85|22.69|22.8|22.64|6
1746716350000|2025-05-08 14:59:10|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|5
1746716360000|2025-05-08 14:59:20|22.87|22.71|22.9|22.74|22.95|22.79|22.87|22.71|51
1746716380000|2025-05-08 14:59:40|||||||||2
1746716390000|2025-05-08 14:59:50|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|7
1746716400000|2025-05-08 15:00:00|||||||||20
1746716410000|2025-05-08 15:00:10|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|26
1746716420000|2025-05-08 15:00:20|22.94|22.78|22.9|22.74|22.95|22.79|22.9|22.74|4
1746716430000|2025-05-08 15:00:30|22.89|22.73|22.85|22.69|22.89|22.73|22.85|22.69|4
1746716440000|2025-05-08 15:00:40|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|29
1746716450000|2025-05-08 15:00:50|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|8
1746716460000|2025-05-08 15:01:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|1
1746716470000|2025-05-08 15:01:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|26
1746716480000|2025-05-08 15:01:20|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|14
1746716490000|2025-05-08 15:01:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1746716500000|2025-05-08 15:01:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|7
1746716510000|2025-05-08 15:01:50|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|9
1746716520000|2025-05-08 15:02:00|22.79|22.63|22.8|22.64|22.84|22.68|22.79|22.63|14
1746716530000|2025-05-08 15:02:10|22.82|22.66|22.8|22.64|22.84|22.68|22.8|22.64|1
1746716540000|2025-05-08 15:02:20|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|42
1746716550000|2025-05-08 15:02:30|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|29
1746716560000|2025-05-08 15:02:40|||||||||2
1746716570000|2025-05-08 15:02:50|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|46
1746716580000|2025-05-08 15:03:00|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|1
1746716590000|2025-05-08 15:03:10|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|4
1746716600000|2025-05-08 15:03:20|||||||||5
1746716610000|2025-05-08 15:03:30|||||||||2
1746716620000|2025-05-08 15:03:40|||||||||2
1746716630000|2025-05-08 15:03:50|||||||||4
1746716640000|2025-05-08 15:04:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|9
1746716650000|2025-05-08 15:04:10|||||||||5
1746716660000|2025-05-08 15:04:20|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|10
1746716670000|2025-05-08 15:04:30|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|2
1746716680000|2025-05-08 15:04:40|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|5
1746716690000|2025-05-08 15:04:50|22.89|22.73|22.89|22.73|22.9|22.74|22.87|22.71|35
1746716700000|2025-05-08 15:05:00|22.87|22.71|22.85|22.69|22.9|22.74|22.85|22.69|23
1746716710000|2025-05-08 15:05:10|||||||||11
1746716720000|2025-05-08 15:05:20|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|10
1746716730000|2025-05-08 15:05:30|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1746716740000|2025-05-08 15:05:40|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|15
1746716750000|2025-05-08 15:05:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|42
1746716760000|2025-05-08 15:06:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|32
1746716770000|2025-05-08 15:06:10|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|2
1746716780000|2025-05-08 15:06:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1746716790000|2025-05-08 15:06:30|||||||||3
1746716800000|2025-05-08 15:06:40|||||||||2
1746716830000|2025-05-08 15:07:10|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|69
1746716840000|2025-05-08 15:07:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1746716860000|2025-05-08 15:07:40|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|9
1746716870000|2025-05-08 15:07:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1746716880000|2025-05-08 15:08:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|20
1746716890000|2025-05-08 15:08:10|||||||||1
1746716930000|2025-05-08 15:08:50|||||||||1
1746716940000|2025-05-08 15:09:00|||||||||2
1746716950000|2025-05-08 15:09:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|39
1746716960000|2025-05-08 15:09:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1746716970000|2025-05-08 15:09:30|||||||||1
1746716980000|2025-05-08 15:09:40|||||||||1
1746716990000|2025-05-08 15:09:50|||||||||1
1746717010000|2025-05-08 15:10:10|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|42
1746717020000|2025-05-08 15:10:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|7
1746717040000|2025-05-08 15:10:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|33
1746717050000|2025-05-08 15:10:50|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|24
1746717060000|2025-05-08 15:11:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|6
1746717070000|2025-05-08 15:11:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1746717090000|2025-05-08 15:11:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|2
1746717100000|2025-05-08 15:11:40|||||||||59
1746717160000|2025-05-08 15:12:40|||||||||3
1746717170000|2025-05-08 15:12:50|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|29
1746717180000|2025-05-08 15:13:00|22.77|22.61|22.77|22.61|22.77|22.61|22.74|22.58|18
1746717190000|2025-05-08 15:13:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1746717200000|2025-05-08 15:13:20|||||||||13
1746717220000|2025-05-08 15:13:40|||||||||169
1746717230000|2025-05-08 15:13:50|||||||||31
1746717240000|2025-05-08 15:14:00|22.72|22.56|22.72|22.56|22.74|22.58|22.69|22.53|32
1746717250000|2025-05-08 15:14:10|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|7
1746717260000|2025-05-08 15:14:20|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|7
1746717270000|2025-05-08 15:14:30|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|0
1746717280000|2025-05-08 15:14:40|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1746717290000|2025-05-08 15:14:50|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|28
1746717320000|2025-05-08 15:15:20|||||||||9
1746717360000|2025-05-08 15:16:00|||||||||25
1746717370000|2025-05-08 15:16:10|22.67|22.51|22.69|22.53|22.69|22.53|22.64|22.48|27
1746717380000|2025-05-08 15:16:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1746717390000|2025-05-08 15:16:30|||||||||5
1746717400000|2025-05-08 15:16:40|||||||||2
1746717420000|2025-05-08 15:17:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1746717450000|2025-05-08 15:17:30|22.67|22.51|22.67|22.51|22.67|22.51|22.65|22.49|2
1746717460000|2025-05-08 15:17:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1746717480000|2025-05-08 15:18:00|||||||||1
1746717500000|2025-05-08 15:18:20|||||||||1
1746717520000|2025-05-08 15:18:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|12
1746717560000|2025-05-08 15:19:20|||||||||1
1746717570000|2025-05-08 15:19:30|||||||||5
1746717580000|2025-05-08 15:19:40|||||||||1
1746717590000|2025-05-08 15:19:50|||||||||2
1746717610000|2025-05-08 15:20:10|||||||||1
1746717630000|2025-05-08 15:20:30|||||||||3
1746717640000|2025-05-08 15:20:40|||||||||1
1746717650000|2025-05-08 15:20:50|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|141
1746717670000|2025-05-08 15:21:10|22.59|22.43|22.59|22.43|22.62|22.46|22.57|22.41|65
1746717680000|2025-05-08 15:21:20|22.57|22.41|22.57|22.41|22.62|22.46|22.57|22.41|22
1746717690000|2025-05-08 15:21:30|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|50
1746717700000|2025-05-08 15:21:40|||||||||50
1746717710000|2025-05-08 15:21:50|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|11
1746717720000|2025-05-08 15:22:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|53
1746717750000|2025-05-08 15:22:30|||||||||10
1746717760000|2025-05-08 15:22:40|||||||||1
1746717770000|2025-05-08 15:22:50|22.56|22.4|22.59|22.43|22.61|22.45|22.56|22.4|46
1746717780000|2025-05-08 15:23:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|63
1746717800000|2025-05-08 15:23:20|||||||||1
1746717810000|2025-05-08 15:23:30|||||||||6
1746717820000|2025-05-08 15:23:40|||||||||11
1746717830000|2025-05-08 15:23:50|||||||||3
1746717840000|2025-05-08 15:24:00|||||||||8
1746717860000|2025-05-08 15:24:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|40
1746717870000|2025-05-08 15:24:30|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|8
1746717880000|2025-05-08 15:24:40|||||||||7
1746717890000|2025-05-08 15:24:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1746717900000|2025-05-08 15:25:00|||||||||4
1746717910000|2025-05-08 15:25:10|||||||||11
1746717920000|2025-05-08 15:25:20|||||||||3
1746717930000|2025-05-08 15:25:30|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|51
1746717950000|2025-05-08 15:25:50|||||||||2
1746717960000|2025-05-08 15:26:00|||||||||2
1746717970000|2025-05-08 15:26:10|||||||||1
1746717980000|2025-05-08 15:26:20|||||||||1
1746717990000|2025-05-08 15:26:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|59
1746718010000|2025-05-08 15:26:50|||||||||5
1746718020000|2025-05-08 15:27:00|||||||||13
1746718030000|2025-05-08 15:27:10|||||||||3
1746718050000|2025-05-08 15:27:30|||||||||2
1746718070000|2025-05-08 15:27:50|||||||||5
1746718080000|2025-05-08 15:28:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|96
1746718090000|2025-05-08 15:28:10|||||||||3
1746718100000|2025-05-08 15:28:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|2
1746718110000|2025-05-08 15:28:30|||||||||1
1746718120000|2025-05-08 15:28:40|||||||||22
1746718130000|2025-05-08 15:28:50|22.39|22.23|22.39|22.23|22.41|22.25|22.39|22.23|40
1746718140000|2025-05-08 15:29:00|||||||||30
1746718150000|2025-05-08 15:29:10|||||||||3
1746718160000|2025-05-08 15:29:20|||||||||1
1746718170000|2025-05-08 15:29:30|||||||||21
1746718180000|2025-05-08 15:29:40|||||||||24
1746718190000|2025-05-08 15:29:50|22.41|22.25|22.44|22.28|22.46|22.3|22.39|22.23|604
1746718200000|2025-05-08 15:30:00|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|66
1746718210000|2025-05-08 15:30:10|||||||||18
1746718220000|2025-05-08 15:30:20|22.47|22.31|22.47|22.31|22.47|22.31|22.46|22.3|93
1746718230000|2025-05-08 15:30:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|44
1746718240000|2025-05-08 15:30:40|||||||||53
1746718250000|2025-05-08 15:30:50|22.44|22.28|22.44|22.28|22.46|22.3|22.41|22.25|91
1746718260000|2025-05-08 15:31:00|22.41|22.25|22.41|22.25|22.44|22.28|22.39|22.23|31
1746718270000|2025-05-08 15:31:10|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|8
1746718280000|2025-05-08 15:31:20|||||||||55
1746718290000|2025-05-08 15:31:30|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|12
1746718300000|2025-05-08 15:31:40|||||||||1
1746718310000|2025-05-08 15:31:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|6
1746718320000|2025-05-08 15:32:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746718330000|2025-05-08 15:32:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|12
1746718340000|2025-05-08 15:32:20|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|58
1746718350000|2025-05-08 15:32:30|||||||||1
1746718360000|2025-05-08 15:32:40|||||||||53
1746718370000|2025-05-08 15:32:50|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|2
1746718380000|2025-05-08 15:33:00|22.37|22.21|22.35|22.19|22.39|22.23|22.34|22.18|30
1746718390000|2025-05-08 15:33:10|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|20
1746718400000|2025-05-08 15:33:20|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|3
1746718410000|2025-05-08 15:33:30|22.36|22.2|22.36|22.2|22.39|22.23|22.34|22.18|23
1746718420000|2025-05-08 15:33:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|6
1746718430000|2025-05-08 15:33:50|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|2
1746718440000|2025-05-08 15:34:00|||||||||1
1746718450000|2025-05-08 15:34:10|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|17
1746718460000|2025-05-08 15:34:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746718470000|2025-05-08 15:34:30|||||||||1
1746718480000|2025-05-08 15:34:40|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|1
1746718490000|2025-05-08 15:34:50|22.36|22.2|22.36|22.2|22.39|22.23|22.36|22.2|0
1746718500000|2025-05-08 15:35:00|22.34|22.18|22.34|22.18|22.36|22.2|22.34|22.18|17
1746718510000|2025-05-08 15:35:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|10
1746718520000|2025-05-08 15:35:20|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|7
1746718530000|2025-05-08 15:35:30|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|12
1746718540000|2025-05-08 15:35:40|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|4
1746718560000|2025-05-08 15:36:00|||||||||3
1746718570000|2025-05-08 15:36:10|||||||||7
1746718580000|2025-05-08 15:36:20|||||||||16
1746718590000|2025-05-08 15:36:30|||||||||1
1746718600000|2025-05-08 15:36:40|||||||||2
1746718610000|2025-05-08 15:36:50|||||||||8
1746718620000|2025-05-08 15:37:00|||||||||10
1746718630000|2025-05-08 15:37:10|||||||||2
1746718640000|2025-05-08 15:37:20|||||||||2
1746718650000|2025-05-08 15:37:30|||||||||5
1746718660000|2025-05-08 15:37:40|||||||||2
1746718670000|2025-05-08 15:37:50|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|7
1746718680000|2025-05-08 15:38:00|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|88
1746718690000|2025-05-08 15:38:10|||||||||2
1746718700000|2025-05-08 15:38:20|||||||||1
1746718710000|2025-05-08 15:38:30|||||||||12
1746718720000|2025-05-08 15:38:40|||||||||15
1746718740000|2025-05-08 15:39:00|||||||||1
1746718750000|2025-05-08 15:39:10|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|20
1746718760000|2025-05-08 15:39:20|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|7
1746718770000|2025-05-08 15:39:30|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|15
1746718780000|2025-05-08 15:39:40|||||||||26
1746718790000|2025-05-08 15:39:50|||||||||4
1746718800000|2025-05-08 15:40:00|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|28
1746718810000|2025-05-08 15:40:10|||||||||62
1746718820000|2025-05-08 15:40:20|22.28|22.12|22.29|22.13|22.29|22.13|22.27|22.11|39
1746718830000|2025-05-08 15:40:30|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|75
1746718840000|2025-05-08 15:40:40|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|7
1746718850000|2025-05-08 15:40:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|40
1746718860000|2025-05-08 15:41:00|22.28|22.12|22.28|22.12|22.29|22.13|22.27|22.11|16
1746718870000|2025-05-08 15:41:10|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|1
1746718880000|2025-05-08 15:41:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|2
1746718890000|2025-05-08 15:41:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1746718900000|2025-05-08 15:41:40|||||||||12
1746718910000|2025-05-08 15:41:50|||||||||8
1746718920000|2025-05-08 15:42:00|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|335
1746718930000|2025-05-08 15:42:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|168
1746718940000|2025-05-08 15:42:20|||||||||1
1746718950000|2025-05-08 15:42:30|||||||||72
1746718960000|2025-05-08 15:42:40|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|162
1746718970000|2025-05-08 15:42:50|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|125
1746718980000|2025-05-08 15:43:00|22.22|22.06|22.26|22.1|22.26|22.1|22.21|22.05|222
1746718990000|2025-05-08 15:43:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|7
1746719000000|2025-05-08 15:43:20|||||||||22
1746719010000|2025-05-08 15:43:30|||||||||21
1746719020000|2025-05-08 15:43:40|||||||||4
1746719030000|2025-05-08 15:43:50|||||||||14
1746719040000|2025-05-08 15:44:00|||||||||26
1746719050000|2025-05-08 15:44:10|||||||||53
1746719060000|2025-05-08 15:44:20|||||||||4
1746719070000|2025-05-08 15:44:30|||||||||12
1746719080000|2025-05-08 15:44:40|||||||||9
1746719090000|2025-05-08 15:44:50|||||||||5
1746719100000|2025-05-08 15:45:00|||||||||32
1746719110000|2025-05-08 15:45:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|44
1746719120000|2025-05-08 15:45:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|17
1746719130000|2025-05-08 15:45:30|||||||||3
1746719140000|2025-05-08 15:45:40|||||||||10
1746719150000|2025-05-08 15:45:50|||||||||14
1746719160000|2025-05-08 15:46:00|||||||||5
1746719170000|2025-05-08 15:46:10|||||||||12
1746719180000|2025-05-08 15:46:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|33
1746719190000|2025-05-08 15:46:30|||||||||4
1746719200000|2025-05-08 15:46:40|||||||||76
1746719210000|2025-05-08 15:46:50|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|24
1746719220000|2025-05-08 15:47:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|68
1746719230000|2025-05-08 15:47:10|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|17
1746719240000|2025-05-08 15:47:20|||||||||1
1746719250000|2025-05-08 15:47:30|||||||||7
1746719260000|2025-05-08 15:47:40|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|25
1746719270000|2025-05-08 15:47:50|||||||||1
1746719280000|2025-05-08 15:48:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|4
1746719290000|2025-05-08 15:48:10|22.16|22|22.19|22.03|22.19|22.03|22.16|22|2
1746719300000|2025-05-08 15:48:20|22.16|22|22.14|21.98|22.16|22|22.14|21.98|123
1746719310000|2025-05-08 15:48:30|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|3
1746719320000|2025-05-08 15:48:40|||||||||2
1746719340000|2025-05-08 15:49:00|||||||||1
1746719350000|2025-05-08 15:49:10|||||||||33
1746719360000|2025-05-08 15:49:20|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|72
1746719370000|2025-05-08 15:49:30|||||||||6
1746719380000|2025-05-08 15:49:40|||||||||1
1746719390000|2025-05-08 15:49:50|||||||||2
1746719400000|2025-05-08 15:50:00|22.16|22|22.16|22|22.16|22|22.16|22|50
1746719410000|2025-05-08 15:50:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1746719420000|2025-05-08 15:50:20|||||||||9
1746719430000|2025-05-08 15:50:30|||||||||12
1746719440000|2025-05-08 15:50:40|||||||||1
1746719450000|2025-05-08 15:50:50|||||||||2
1746719460000|2025-05-08 15:51:00|||||||||1
1746719470000|2025-05-08 15:51:10|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|81
1746719480000|2025-05-08 15:51:20|||||||||5
1746719490000|2025-05-08 15:51:30|||||||||2
1746719500000|2025-05-08 15:51:40|||||||||25
1746719510000|2025-05-08 15:51:50|||||||||69
1746719520000|2025-05-08 15:52:00|||||||||1
1746719530000|2025-05-08 15:52:10|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|59
1746719540000|2025-05-08 15:52:20|22.22|22.06|22.26|22.1|22.26|22.1|22.21|22.05|32
1746719550000|2025-05-08 15:52:30|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|10
1746719560000|2025-05-08 15:52:40|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|25
1746719570000|2025-05-08 15:52:50|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|6
1746719580000|2025-05-08 15:53:00|||||||||4
1746719590000|2025-05-08 15:53:10|||||||||2
1746719600000|2025-05-08 15:53:20|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|27
1746719610000|2025-05-08 15:53:30|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|17
1746719620000|2025-05-08 15:53:40|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|16
1746719630000|2025-05-08 15:53:50|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|4
1746719650000|2025-05-08 15:54:10|||||||||3
1746719660000|2025-05-08 15:54:20|||||||||3
1746719670000|2025-05-08 15:54:30|||||||||2
1746719680000|2025-05-08 15:54:40|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|15
1746719690000|2025-05-08 15:54:50|||||||||3
1746719700000|2025-05-08 15:55:00|22.22|22.06|22.26|22.1|22.26|22.1|22.21|22.05|130
1746719710000|2025-05-08 15:55:10|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|10
1746719720000|2025-05-08 15:55:20|||||||||1
1746719730000|2025-05-08 15:55:30|||||||||3
1746719740000|2025-05-08 15:55:40|||||||||15
1746719750000|2025-05-08 15:55:50|||||||||8
1746719760000|2025-05-08 15:56:00|||||||||13
1746719770000|2025-05-08 15:56:10|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|55
1746719780000|2025-05-08 15:56:20|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|7
1746719790000|2025-05-08 15:56:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|11
1746719800000|2025-05-08 15:56:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|11
1746719810000|2025-05-08 15:56:50|||||||||5
1746719820000|2025-05-08 15:57:00|||||||||8
1746719830000|2025-05-08 15:57:10|||||||||9
1746719840000|2025-05-08 15:57:20|||||||||17
1746719850000|2025-05-08 15:57:30|||||||||46
1746719860000|2025-05-08 15:57:40|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|38
1746719870000|2025-05-08 15:57:50|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|8
1746719890000|2025-05-08 15:58:10|||||||||10
1746719900000|2025-05-08 15:58:20|||||||||1
1746719910000|2025-05-08 15:58:30|||||||||1
1746719920000|2025-05-08 15:58:40|||||||||14
1746719940000|2025-05-08 15:59:00|||||||||26
1746719950000|2025-05-08 15:59:10|||||||||1
1746719960000|2025-05-08 15:59:20|||||||||1
1746719970000|2025-05-08 15:59:30|||||||||1
1746719980000|2025-05-08 15:59:40|||||||||12
1746719990000|2025-05-08 15:59:50|||||||||4
1746720000000|2025-05-08 16:00:00|||||||||6
1746720010000|2025-05-08 16:00:10|||||||||3
1746720020000|2025-05-08 16:00:20|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|1
1746720030000|2025-05-08 16:00:30|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|4
1746720040000|2025-05-08 16:00:40|||||||||25
1746720050000|2025-05-08 16:00:50|||||||||4
1746720060000|2025-05-08 16:01:00|||||||||2
1746720070000|2025-05-08 16:01:10|||||||||13
1746720080000|2025-05-08 16:01:20|||||||||5
1746720090000|2025-05-08 16:01:30|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|2
1746720100000|2025-05-08 16:01:40|||||||||8
1746720110000|2025-05-08 16:01:50|||||||||3
1746720120000|2025-05-08 16:02:00|||||||||3
1746720130000|2025-05-08 16:02:10|||||||||5
1746720140000|2025-05-08 16:02:20|||||||||4
1746720150000|2025-05-08 16:02:30|||||||||2
1746720160000|2025-05-08 16:02:40|||||||||5
1746720170000|2025-05-08 16:02:50|||||||||6
1746720180000|2025-05-08 16:03:00|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|75
1746720190000|2025-05-08 16:03:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|6
1746720200000|2025-05-08 16:03:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1746720210000|2025-05-08 16:03:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|4
1746720220000|2025-05-08 16:03:40|||||||||1
1746720240000|2025-05-08 16:04:00|||||||||1
1746720250000|2025-05-08 16:04:10|||||||||3
1746720260000|2025-05-08 16:04:20|||||||||6
1746720270000|2025-05-08 16:04:30|||||||||4
1746720290000|2025-05-08 16:04:50|||||||||5
1746720300000|2025-05-08 16:05:00|||||||||5
1746720310000|2025-05-08 16:05:10|||||||||3
1746720320000|2025-05-08 16:05:20|22.24|22.08|22.24|22.08|22.24|22.08|22.21|22.05|28
1746720330000|2025-05-08 16:05:30|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|3
1746720340000|2025-05-08 16:05:40|||||||||2
1746720350000|2025-05-08 16:05:50|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|1
1746720360000|2025-05-08 16:06:00|||||||||6
1746720370000|2025-05-08 16:06:10|||||||||3
1746720380000|2025-05-08 16:06:20|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|5
1746720390000|2025-05-08 16:06:30|||||||||3
1746720400000|2025-05-08 16:06:40|||||||||8
1746720410000|2025-05-08 16:06:50|||||||||2
1746720420000|2025-05-08 16:07:00|||||||||11
1746720430000|2025-05-08 16:07:10|||||||||3
1746720440000|2025-05-08 16:07:20|||||||||58
1746720450000|2025-05-08 16:07:30|||||||||33
1746720470000|2025-05-08 16:07:50|||||||||5
1746720480000|2025-05-08 16:08:00|||||||||15
1746720490000|2025-05-08 16:08:10|||||||||53
1746720500000|2025-05-08 16:08:20|||||||||1
1746720520000|2025-05-08 16:08:40|||||||||1
1746720540000|2025-05-08 16:09:00|||||||||6
1746720560000|2025-05-08 16:09:20|||||||||2
1746720570000|2025-05-08 16:09:30|||||||||2
1746720580000|2025-05-08 16:09:40|||||||||2
1746720590000|2025-05-08 16:09:50|||||||||9
1746720610000|2025-05-08 16:10:10|||||||||4
1746720620000|2025-05-08 16:10:20|||||||||2
1746720630000|2025-05-08 16:10:30|||||||||5
1746720650000|2025-05-08 16:10:50|||||||||1
1746720670000|2025-05-08 16:11:10|||||||||3
1746720680000|2025-05-08 16:11:20|||||||||6
1746720690000|2025-05-08 16:11:30|||||||||3
1746720700000|2025-05-08 16:11:40|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|40
1746720720000|2025-05-08 16:12:00|||||||||5
1746720730000|2025-05-08 16:12:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|13
1746720740000|2025-05-08 16:12:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746720750000|2025-05-08 16:12:30|||||||||3
1746720780000|2025-05-08 16:13:00|||||||||6
1746720790000|2025-05-08 16:13:10|||||||||2
1746720810000|2025-05-08 16:13:30|||||||||3
1746720820000|2025-05-08 16:13:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|27
1746720830000|2025-05-08 16:13:50|||||||||9
1746720840000|2025-05-08 16:14:00|||||||||1
1746720850000|2025-05-08 16:14:10|||||||||1
1746720860000|2025-05-08 16:14:20|||||||||4
1746720870000|2025-05-08 16:14:30|||||||||2
1746720880000|2025-05-08 16:14:40|||||||||6
1746720890000|2025-05-08 16:14:50|||||||||7
1746720900000|2025-05-08 16:15:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|9
1746720920000|2025-05-08 16:15:20|||||||||1
1746720940000|2025-05-08 16:15:40|||||||||2
1746720950000|2025-05-08 16:15:50|||||||||6
1746720960000|2025-05-08 16:16:00|||||||||2
1746720970000|2025-05-08 16:16:10|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|11
1746720980000|2025-05-08 16:16:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|14
1746720990000|2025-05-08 16:16:30|||||||||2
1746721000000|2025-05-08 16:16:40|||||||||5
1746721010000|2025-05-08 16:16:50|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|25
1746721020000|2025-05-08 16:17:00|||||||||7
1746721030000|2025-05-08 16:17:10|||||||||3
1746721040000|2025-05-08 16:17:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|19
1746721050000|2025-05-08 16:17:30|||||||||3
1746721060000|2025-05-08 16:17:40|||||||||2
1746721070000|2025-05-08 16:17:50|||||||||12
1746721080000|2025-05-08 16:18:00|||||||||5
1746721090000|2025-05-08 16:18:10|||||||||5
1746721100000|2025-05-08 16:18:20|||||||||14
1746721110000|2025-05-08 16:18:30|||||||||3
1746721120000|2025-05-08 16:18:40|||||||||8
1746721130000|2025-05-08 16:18:50|||||||||3
1746721140000|2025-05-08 16:19:00|||||||||5
1746721150000|2025-05-08 16:19:10|||||||||7
1746721160000|2025-05-08 16:19:20|||||||||4
1746721170000|2025-05-08 16:19:30|||||||||8
1746721180000|2025-05-08 16:19:40|||||||||17
1746721190000|2025-05-08 16:19:50|||||||||8
1746721210000|2025-05-08 16:20:10|||||||||8
1746721230000|2025-05-08 16:20:30|||||||||59
1746721240000|2025-05-08 16:20:40|||||||||2
1746721250000|2025-05-08 16:20:50|||||||||15
1746721260000|2025-05-08 16:21:00|||||||||5
1746721270000|2025-05-08 16:21:10|||||||||3
1746721280000|2025-05-08 16:21:20|||||||||2
1746721290000|2025-05-08 16:21:30|||||||||4
1746721300000|2025-05-08 16:21:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|46
1746721310000|2025-05-08 16:21:50|22.22|22.06|22.26|22.1|22.26|22.1|22.21|22.05|22
1746721320000|2025-05-08 16:22:00|||||||||2
1746721330000|2025-05-08 16:22:10|||||||||1
1746721360000|2025-05-08 16:22:40|||||||||1
1746721370000|2025-05-08 16:22:50|||||||||3
1746721390000|2025-05-08 16:23:10|||||||||1
1746721410000|2025-05-08 16:23:30|||||||||12
1746721420000|2025-05-08 16:23:40|||||||||1
1746721430000|2025-05-08 16:23:50|||||||||1
1746721440000|2025-05-08 16:24:00|||||||||5
1746721450000|2025-05-08 16:24:10|||||||||1
1746721470000|2025-05-08 16:24:30|||||||||4
1746721480000|2025-05-08 16:24:40|||||||||3
1746721490000|2025-05-08 16:24:50|||||||||4
1746721500000|2025-05-08 16:25:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|21
1746721510000|2025-05-08 16:25:10|||||||||5
1746721520000|2025-05-08 16:25:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|79
1746721530000|2025-05-08 16:25:30|||||||||23
1746721540000|2025-05-08 16:25:40|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|7
1746721560000|2025-05-08 16:26:00|||||||||17
1746721570000|2025-05-08 16:26:10|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|18
1746721580000|2025-05-08 16:26:20|||||||||7
1746721590000|2025-05-08 16:26:30|||||||||2
1746721630000|2025-05-08 16:27:10|||||||||2
1746721640000|2025-05-08 16:27:20|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|68
1746721650000|2025-05-08 16:27:30|||||||||1
1746721660000|2025-05-08 16:27:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1746721670000|2025-05-08 16:27:50|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|36
1746721680000|2025-05-08 16:28:00|||||||||9
1746721700000|2025-05-08 16:28:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1746721710000|2025-05-08 16:28:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746721720000|2025-05-08 16:28:40|||||||||4
1746721730000|2025-05-08 16:28:50|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|1
1746721740000|2025-05-08 16:29:00|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|3
1746721760000|2025-05-08 16:29:20|22.22|22.06|22.24|22.08|22.24|22.08|22.21|22.05|2
1746721770000|2025-05-08 16:29:30|22.22|22.06|22.21|22.05|22.24|22.08|22.21|22.05|2
1746721780000|2025-05-08 16:29:40|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|12
1746721790000|2025-05-08 16:29:50|22.22|22.06|22.21|22.05|22.24|22.08|22.21|22.05|6
1746721800000|2025-05-08 16:30:00|||||||||1
1746721810000|2025-05-08 16:30:10|||||||||1
1746721850000|2025-05-08 16:30:50|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|8
1746721860000|2025-05-08 16:31:00|||||||||17
1746721890000|2025-05-08 16:31:30|||||||||1
1746721930000|2025-05-08 16:32:10|||||||||2
1746721940000|2025-05-08 16:32:20|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|107
1746721950000|2025-05-08 16:32:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|130
1746721960000|2025-05-08 16:32:40|||||||||39
1746721980000|2025-05-08 16:33:00|||||||||1
1746722000000|2025-05-08 16:33:20|||||||||4
1746722010000|2025-05-08 16:33:30|||||||||18
1746722020000|2025-05-08 16:33:40|||||||||5
1746722030000|2025-05-08 16:33:50|||||||||1
1746722040000|2025-05-08 16:34:00|||||||||2
1746722050000|2025-05-08 16:34:10|||||||||1
1746722060000|2025-05-08 16:34:20|||||||||5
1746722070000|2025-05-08 16:34:30|||||||||1
1746722090000|2025-05-08 16:34:50|||||||||8
1746722100000|2025-05-08 16:35:00|||||||||2
1746722130000|2025-05-08 16:35:30|||||||||4
1746722140000|2025-05-08 16:35:40|||||||||1
1746722160000|2025-05-08 16:36:00|||||||||11
1746722170000|2025-05-08 16:36:10|||||||||10
1746722180000|2025-05-08 16:36:20|||||||||4
1746722190000|2025-05-08 16:36:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|12
1746722200000|2025-05-08 16:36:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|80
1746722210000|2025-05-08 16:36:50|||||||||39
1746722220000|2025-05-08 16:37:00|||||||||2
1746722230000|2025-05-08 16:37:10|||||||||12
1746722240000|2025-05-08 16:37:20|||||||||4
1746722250000|2025-05-08 16:37:30|||||||||6
1746722260000|2025-05-08 16:37:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|37
1746722280000|2025-05-08 16:38:00|||||||||7
1746722290000|2025-05-08 16:38:10|||||||||2
1746722300000|2025-05-08 16:38:20|||||||||1
1746722310000|2025-05-08 16:38:30|||||||||2
1746722330000|2025-05-08 16:38:50|||||||||4
1746722340000|2025-05-08 16:39:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|20
1746722350000|2025-05-08 16:39:10|||||||||5
1746722360000|2025-05-08 16:39:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1746722370000|2025-05-08 16:39:30|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|9
1746722380000|2025-05-08 16:39:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|16
1746722390000|2025-05-08 16:39:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|6
1746722400000|2025-05-08 16:40:00|||||||||9
1746722410000|2025-05-08 16:40:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|11
1746722420000|2025-05-08 16:40:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1746722430000|2025-05-08 16:40:30|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|22
1746722440000|2025-05-08 16:40:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1746722450000|2025-05-08 16:40:50|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|6
1746722460000|2025-05-08 16:41:00|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|9
1746722470000|2025-05-08 16:41:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|3
1746722480000|2025-05-08 16:41:20|||||||||3
1746722490000|2025-05-08 16:41:30|||||||||6
1746722500000|2025-05-08 16:41:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|8
1746722510000|2025-05-08 16:41:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|6
1746722520000|2025-05-08 16:42:00|||||||||5
1746722530000|2025-05-08 16:42:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|5
1746722540000|2025-05-08 16:42:20|||||||||30
1746722550000|2025-05-08 16:42:30|||||||||7
1746722560000|2025-05-08 16:42:40|||||||||2
1746722570000|2025-05-08 16:42:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|21
1746722580000|2025-05-08 16:43:00|||||||||6
1746722590000|2025-05-08 16:43:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|6
1746722600000|2025-05-08 16:43:20|||||||||3
1746722610000|2025-05-08 16:43:30|||||||||4
1746722620000|2025-05-08 16:43:40|||||||||5
1746722640000|2025-05-08 16:44:00|||||||||7
1746722650000|2025-05-08 16:44:10|||||||||4
1746722670000|2025-05-08 16:44:30|||||||||3
1746722680000|2025-05-08 16:44:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|89
1746722690000|2025-05-08 16:44:50|||||||||8
1746722700000|2025-05-08 16:45:00|||||||||57
1746722730000|2025-05-08 16:45:30|||||||||2
1746722750000|2025-05-08 16:45:50|||||||||10
1746722760000|2025-05-08 16:46:00|||||||||12
1746722770000|2025-05-08 16:46:10|||||||||30
1746722780000|2025-05-08 16:46:20|||||||||2
1746722790000|2025-05-08 16:46:30|||||||||30
1746722810000|2025-05-08 16:46:50|||||||||15
1746722820000|2025-05-08 16:47:00|||||||||2
1746722840000|2025-05-08 16:47:20|||||||||1
1746722850000|2025-05-08 16:47:30|||||||||1
1746722860000|2025-05-08 16:47:40|||||||||1
1746722870000|2025-05-08 16:47:50|||||||||1
1746722880000|2025-05-08 16:48:00|||||||||4
1746722890000|2025-05-08 16:48:10|||||||||1
1746722910000|2025-05-08 16:48:30|||||||||2
1746722930000|2025-05-08 16:48:50|||||||||3
1746722940000|2025-05-08 16:49:00|||||||||2
1746722950000|2025-05-08 16:49:10|||||||||2
1746722970000|2025-05-08 16:49:30|||||||||12
1746722990000|2025-05-08 16:49:50|||||||||5
1746723000000|2025-05-08 16:50:00|||||||||1
1746723010000|2025-05-08 16:50:10|||||||||4
1746723020000|2025-05-08 16:50:20|||||||||1
1746723030000|2025-05-08 16:50:30|||||||||1
1746723040000|2025-05-08 16:50:40|||||||||1
1746723060000|2025-05-08 16:51:00|||||||||5
1746723070000|2025-05-08 16:51:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|90
1746723080000|2025-05-08 16:51:20|||||||||3
1746723090000|2025-05-08 16:51:30|||||||||2
1746723100000|2025-05-08 16:51:40|||||||||2
1746723120000|2025-05-08 16:52:00|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|18
1746723130000|2025-05-08 16:52:10|||||||||3
1746723140000|2025-05-08 16:52:20|||||||||3
1746723150000|2025-05-08 16:52:30|||||||||15
1746723160000|2025-05-08 16:52:40|||||||||15
1746723180000|2025-05-08 16:53:00|||||||||1
1746723190000|2025-05-08 16:53:10|||||||||1
1746723210000|2025-05-08 16:53:30|||||||||3
1746723220000|2025-05-08 16:53:40|||||||||1
1746723230000|2025-05-08 16:53:50|||||||||22
1746723250000|2025-05-08 16:54:10|||||||||2
1746723280000|2025-05-08 16:54:40|||||||||4
1746723290000|2025-05-08 16:54:50|||||||||18
1746723310000|2025-05-08 16:55:10|||||||||4
1746723320000|2025-05-08 16:55:20|||||||||1
1746723340000|2025-05-08 16:55:40|||||||||2
1746723370000|2025-05-08 16:56:10|||||||||2
1746723380000|2025-05-08 16:56:20|||||||||5
1746723390000|2025-05-08 16:56:30|||||||||20
1746723400000|2025-05-08 16:56:40|||||||||1
1746723410000|2025-05-08 16:56:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|5
1746723430000|2025-05-08 16:57:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|63
1746723460000|2025-05-08 16:57:40|||||||||1
1746723490000|2025-05-08 16:58:10|||||||||3
1746723510000|2025-05-08 16:58:30|||||||||2
1746723520000|2025-05-08 16:58:40|||||||||3
1746723530000|2025-05-08 16:58:50|||||||||3
1746723540000|2025-05-08 16:59:00|||||||||2
1746723550000|2025-05-08 16:59:10|||||||||1
1746723570000|2025-05-08 16:59:30|||||||||1
1746723580000|2025-05-08 16:59:40|||||||||4
1746723590000|2025-05-08 16:59:50|||||||||2
1746723610000|2025-05-08 17:00:10|||||||||1
1746723630000|2025-05-08 17:00:30|||||||||3
1746723640000|2025-05-08 17:00:40|||||||||2
1746723660000|2025-05-08 17:01:00|||||||||2
1746723670000|2025-05-08 17:01:10|||||||||1
1746723680000|2025-05-08 17:01:20|||||||||7
1746723700000|2025-05-08 17:01:40|||||||||1
1746723710000|2025-05-08 17:01:50|||||||||3
1746723720000|2025-05-08 17:02:00|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|92
1746723730000|2025-05-08 17:02:10|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|8
1746723740000|2025-05-08 17:02:20|||||||||3
1746723750000|2025-05-08 17:02:30|||||||||3
1746723770000|2025-05-08 17:02:50|||||||||11
1746723780000|2025-05-08 17:03:00|||||||||1
1746723790000|2025-05-08 17:03:10|||||||||3
1746723820000|2025-05-08 17:03:40|||||||||2
1746723840000|2025-05-08 17:04:00|||||||||5
1746723850000|2025-05-08 17:04:10|||||||||2
1746723870000|2025-05-08 17:04:30|||||||||2
1746723880000|2025-05-08 17:04:40|||||||||1
1746723900000|2025-05-08 17:05:00|||||||||3
1746723910000|2025-05-08 17:05:10|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|81
1746723930000|2025-05-08 17:05:30|||||||||2
1746723970000|2025-05-08 17:06:10|||||||||3
1746723980000|2025-05-08 17:06:20|||||||||4
1746723990000|2025-05-08 17:06:30|||||||||1
1746724000000|2025-05-08 17:06:40|||||||||1
1746724030000|2025-05-08 17:07:10|||||||||3
1746724040000|2025-05-08 17:07:20|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|62
1746724130000|2025-05-08 17:08:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|7
1746724210000|2025-05-08 17:10:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1746724230000|2025-05-08 17:10:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|15
1746724260000|2025-05-08 17:11:00|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|20
1746724330000|2025-05-08 17:12:10|||||||||1
1746724350000|2025-05-08 17:12:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|22
1746724360000|2025-05-08 17:12:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|18
1746724380000|2025-05-08 17:13:00|||||||||8
1746724390000|2025-05-08 17:13:10|||||||||8
1746724400000|2025-05-08 17:13:20|||||||||4
1746724410000|2025-05-08 17:13:30|||||||||2
1746724470000|2025-05-08 17:14:30|||||||||2
1746724480000|2025-05-08 17:14:40|||||||||4
1746724490000|2025-05-08 17:14:50|||||||||3
1746724500000|2025-05-08 17:15:00|||||||||4
1746724510000|2025-05-08 17:15:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|28
1746724520000|2025-05-08 17:15:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|154
1746724530000|2025-05-08 17:15:30|||||||||9
1746724570000|2025-05-08 17:16:10|||||||||2
1746724580000|2025-05-08 17:16:20|||||||||1
1746724610000|2025-05-08 17:16:50|||||||||4
1746724620000|2025-05-08 17:17:00|||||||||2
1746724670000|2025-05-08 17:17:50|||||||||10
1746724690000|2025-05-08 17:18:10|||||||||1
1746724720000|2025-05-08 17:18:40|||||||||5
1746724740000|2025-05-08 17:19:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|266
1746724770000|2025-05-08 17:19:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746724800000|2025-05-08 17:20:00|||||||||1
1746724810000|2025-05-08 17:20:10|||||||||4
1746724840000|2025-05-08 17:20:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1746724870000|2025-05-08 17:21:10|||||||||2
1746724900000|2025-05-08 17:21:40|||||||||1
1746724910000|2025-05-08 17:21:50|||||||||2
1746724930000|2025-05-08 17:22:10|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|4
1746724940000|2025-05-08 17:22:20|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|0
1746724950000|2025-05-08 17:22:30|||||||||1
1746724960000|2025-05-08 17:22:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746724970000|2025-05-08 17:22:50|||||||||83
1746724980000|2025-05-08 17:23:00|||||||||22
1746724990000|2025-05-08 17:23:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|56
1746725010000|2025-05-08 17:23:30|||||||||17
1746725020000|2025-05-08 17:23:40|||||||||2
1746725030000|2025-05-08 17:23:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|46
1746725050000|2025-05-08 17:24:10|||||||||4
1746725080000|2025-05-08 17:24:40|||||||||2
1746725100000|2025-05-08 17:25:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|18
1746725130000|2025-05-08 17:25:30|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1746725170000|2025-05-08 17:26:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|2
1746725200000|2025-05-08 17:26:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|32
1746725210000|2025-05-08 17:26:50|||||||||3
1746725250000|2025-05-08 17:27:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|4
1746725260000|2025-05-08 17:27:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1746725290000|2025-05-08 17:28:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|14
1746725300000|2025-05-08 17:28:20|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|1
1746725310000|2025-05-08 17:28:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|20
1746725320000|2025-05-08 17:28:40|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|21
1746725330000|2025-05-08 17:28:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|43
1746725340000|2025-05-08 17:29:00|||||||||1
1746725350000|2025-05-08 17:29:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|40
1746725380000|2025-05-08 17:29:40|||||||||1
1746725410000|2025-05-08 17:30:10|||||||||2
1746725470000|2025-05-08 17:31:10|||||||||2
1746725520000|2025-05-08 17:32:00|||||||||1
1746725540000|2025-05-08 17:32:20|||||||||2
1746725560000|2025-05-08 17:32:40|||||||||1
1746725580000|2025-05-08 17:33:00|||||||||1
1746725590000|2025-05-08 17:33:10|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|44
1746725600000|2025-05-08 17:33:20|||||||||2
1746725610000|2025-05-08 17:33:30|||||||||3
1746725620000|2025-05-08 17:33:40|||||||||1
1746725660000|2025-05-08 17:34:20|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|10
1746725670000|2025-05-08 17:34:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|13
1746725680000|2025-05-08 17:34:40|||||||||1
1746725690000|2025-05-08 17:34:50|||||||||5
1746725700000|2025-05-08 17:35:00|||||||||5
1746725710000|2025-05-08 17:35:10|||||||||6
1746725720000|2025-05-08 17:35:20|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|31
1746725730000|2025-05-08 17:35:30|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|12
1746725740000|2025-05-08 17:35:40|22.41|22.25|22.39|22.23|22.42|22.26|22.39|22.23|1
1746725750000|2025-05-08 17:35:50|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|9
1746725760000|2025-05-08 17:36:00|22.39|22.23|22.39|22.23|22.42|22.26|22.39|22.23|1
1746725770000|2025-05-08 17:36:10|||||||||3
1746725780000|2025-05-08 17:36:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1746725790000|2025-05-08 17:36:30|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|2
1746725800000|2025-05-08 17:36:40|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|1
1746725810000|2025-05-08 17:36:50|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|1
1746725820000|2025-05-08 17:37:00|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|0
1746725830000|2025-05-08 17:37:10|||||||||3
1746725840000|2025-05-08 17:37:20|||||||||1
1746725850000|2025-05-08 17:37:30|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|10
1746725880000|2025-05-08 17:38:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|19
1746725890000|2025-05-08 17:38:10|||||||||1
1746725900000|2025-05-08 17:38:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1746725930000|2025-05-08 17:38:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|56
1746725960000|2025-05-08 17:39:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|34
1746725970000|2025-05-08 17:39:30|||||||||1
1746725980000|2025-05-08 17:39:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|17
1746725990000|2025-05-08 17:39:50|||||||||1
1746726000000|2025-05-08 17:40:00|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|1
1746726020000|2025-05-08 17:40:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1746726030000|2025-05-08 17:40:30|||||||||1
1746726060000|2025-05-08 17:41:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|4
1746726070000|2025-05-08 17:41:10|22.34|22.18|22.34|22.18|22.34|22.18|22.32|22.16|0
1746726080000|2025-05-08 17:41:20|22.32|22.16|22.33|22.17|22.34|22.18|22.32|22.16|16
1746726090000|2025-05-08 17:41:30|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|0
1746726160000|2025-05-08 17:42:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1746726180000|2025-05-08 17:43:00|||||||||1
1746726190000|2025-05-08 17:43:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|26
1746726260000|2025-05-08 17:44:20|||||||||1
1746726310000|2025-05-08 17:45:10|||||||||2
1746726350000|2025-05-08 17:45:50|||||||||2
1746726360000|2025-05-08 17:46:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|102
1746726370000|2025-05-08 17:46:10|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|17
1746726390000|2025-05-08 17:46:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|34
1746726410000|2025-05-08 17:46:50|||||||||1
1746726420000|2025-05-08 17:47:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1746726430000|2025-05-08 17:47:10|22.39|22.23|22.39|22.23|22.41|22.25|22.39|22.23|18
1746726440000|2025-05-08 17:47:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746726460000|2025-05-08 17:47:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|19
1746726470000|2025-05-08 17:47:50|||||||||1
1746726480000|2025-05-08 17:48:00|22.4|22.24|22.41|22.25|22.41|22.25|22.39|22.23|8
1746726490000|2025-05-08 17:48:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746726500000|2025-05-08 17:48:20|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1746726510000|2025-05-08 17:48:30|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|5
1746726520000|2025-05-08 17:48:40|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1746726530000|2025-05-08 17:48:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746726540000|2025-05-08 17:49:00|||||||||3
1746726550000|2025-05-08 17:49:10|||||||||4
1746726590000|2025-05-08 17:49:50|||||||||1
1746726620000|2025-05-08 17:50:20|22.4|22.24|22.41|22.25|22.41|22.25|22.39|22.23|6
1746726630000|2025-05-08 17:50:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|22
1746726710000|2025-05-08 17:51:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|7
1746726720000|2025-05-08 17:52:00|22.37|22.21|22.36|22.2|22.39|22.23|22.36|22.2|18
1746726730000|2025-05-08 17:52:10|22.39|22.23|22.39|22.23|22.39|22.23|22.36|22.2|3
1746726740000|2025-05-08 17:52:20|||||||||5
1746726760000|2025-05-08 17:52:40|22.36|22.2|22.37|22.21|22.39|22.23|22.34|22.18|4
1746726770000|2025-05-08 17:52:50|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|0
1746726780000|2025-05-08 17:53:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|44
1746726790000|2025-05-08 17:53:10|22.35|22.19|22.39|22.23|22.39|22.23|22.34|22.18|3
1746726820000|2025-05-08 17:53:40|22.37|22.21|22.39|22.23|22.39|22.23|22.36|22.2|5
1746726850000|2025-05-08 17:54:10|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|12
1746726910000|2025-05-08 17:55:10|22.4|22.24|22.44|22.28|22.44|22.28|22.4|22.24|1
1746726920000|2025-05-08 17:55:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746726930000|2025-05-08 17:55:30|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|16
1746726950000|2025-05-08 17:55:50|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1746726970000|2025-05-08 17:56:10|22.44|22.28|22.42|22.26|22.44|22.28|22.41|22.25|0
1746726980000|2025-05-08 17:56:20|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|1
1746726990000|2025-05-08 17:56:30|||||||||6
1746727000000|2025-05-08 17:56:40|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|2
1746727040000|2025-05-08 17:57:20|||||||||4
1746727060000|2025-05-08 17:57:40|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|59
1746727070000|2025-05-08 17:57:50|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|7
1746727080000|2025-05-08 17:58:00|22.5|22.34|22.49|22.33|22.51|22.35|22.49|22.33|3
1746727100000|2025-05-08 17:58:20|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|17
1746727120000|2025-05-08 17:58:40|22.5|22.34|22.51|22.35|22.51|22.35|22.49|22.33|13
1746727140000|2025-05-08 17:59:00|||||||||1
1746727160000|2025-05-08 17:59:20|||||||||1
1746727170000|2025-05-08 17:59:30|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|16
1746727180000|2025-05-08 17:59:40|||||||||2
1746727190000|2025-05-08 17:59:50|||||||||2
1746727200000|2025-05-08 18:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.51|22.35|19
1746727210000|2025-05-08 18:00:10|22.52|22.36|22.52|22.36|22.56|22.4|22.51|22.35|12
1746727220000|2025-05-08 18:00:20|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|3
1746727230000|2025-05-08 18:00:30|22.52|22.36|22.54|22.38|22.56|22.4|22.52|22.36|1
1746727240000|2025-05-08 18:00:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1746727250000|2025-05-08 18:00:50|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|51
1746727270000|2025-05-08 18:01:10|||||||||5
1746727280000|2025-05-08 18:01:20|||||||||24
1746727290000|2025-05-08 18:01:30|||||||||2
1746727300000|2025-05-08 18:01:40|||||||||10
1746727310000|2025-05-08 18:01:50|||||||||1
1746727320000|2025-05-08 18:02:00|||||||||5
1746727330000|2025-05-08 18:02:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|15
1746727340000|2025-05-08 18:02:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1746727350000|2025-05-08 18:02:30|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|22
1746727360000|2025-05-08 18:02:40|||||||||1
1746727390000|2025-05-08 18:03:10|||||||||3
1746727400000|2025-05-08 18:03:20|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|4
1746727410000|2025-05-08 18:03:30|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|2
1746727420000|2025-05-08 18:03:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1746727460000|2025-05-08 18:04:20|||||||||2
1746727470000|2025-05-08 18:04:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|4
1746727480000|2025-05-08 18:04:40|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|8
1746727490000|2025-05-08 18:04:50|22.51|22.35|22.51|22.35|22.51|22.35|22.49|22.33|7
1746727500000|2025-05-08 18:05:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|13
1746727510000|2025-05-08 18:05:10|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|2
1746727520000|2025-05-08 18:05:20|22.5|22.34|22.46|22.3|22.51|22.35|22.46|22.3|11
1746727530000|2025-05-08 18:05:30|22.47|22.31|22.46|22.3|22.49|22.33|22.46|22.3|0
1746727560000|2025-05-08 18:06:00|||||||||1
1746727570000|2025-05-08 18:06:10|||||||||7
1746727580000|2025-05-08 18:06:20|||||||||2
1746727590000|2025-05-08 18:06:30|||||||||1
1746727610000|2025-05-08 18:06:50|||||||||1
1746727620000|2025-05-08 18:07:00|||||||||2
1746727640000|2025-05-08 18:07:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|17
1746727650000|2025-05-08 18:07:30|22.42|22.26|22.41|22.25|22.44|22.28|22.41|22.25|0
1746727660000|2025-05-08 18:07:40|22.42|22.26|22.41|22.25|22.44|22.28|22.41|22.25|0
1746727690000|2025-05-08 18:08:10|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|85
1746727700000|2025-05-08 18:08:20|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|6
1746727710000|2025-05-08 18:08:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|2
1746727720000|2025-05-08 18:08:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|11
1746727730000|2025-05-08 18:08:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|16
1746727780000|2025-05-08 18:09:40|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|39
1746727840000|2025-05-08 18:10:40|||||||||1
1746727880000|2025-05-08 18:11:20|22.41|22.25|22.41|22.25|22.41|22.25|22.4|22.24|26
1746727890000|2025-05-08 18:11:30|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746727900000|2025-05-08 18:11:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746727910000|2025-05-08 18:11:50|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|0
1746727920000|2025-05-08 18:12:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|13
1746727930000|2025-05-08 18:12:10|||||||||13
1746727970000|2025-05-08 18:12:50|22.42|22.26|22.41|22.25|22.44|22.28|22.41|22.25|27
1746727980000|2025-05-08 18:13:00|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|1
1746728090000|2025-05-08 18:14:50|||||||||24
1746728110000|2025-05-08 18:15:10|||||||||1
1746728130000|2025-05-08 18:15:30|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|78
1746728140000|2025-05-08 18:15:40|||||||||1
1746728160000|2025-05-08 18:16:00|22.34|22.18|22.34|22.18|22.37|22.21|22.34|22.18|1
1746728170000|2025-05-08 18:16:10|||||||||2
1746728180000|2025-05-08 18:16:20|||||||||26
1746728190000|2025-05-08 18:16:30|22.32|22.16|22.32|22.16|22.34|22.18|22.32|22.16|38
1746728200000|2025-05-08 18:16:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|5
1746728210000|2025-05-08 18:16:50|||||||||2
1746728220000|2025-05-08 18:17:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|6
1746728260000|2025-05-08 18:17:40|||||||||4
1746728300000|2025-05-08 18:18:20|||||||||2
1746728340000|2025-05-08 18:19:00|||||||||1
1746728350000|2025-05-08 18:19:10|||||||||5
1746728360000|2025-05-08 18:19:20|||||||||17
1746728380000|2025-05-08 18:19:40|||||||||1
1746728390000|2025-05-08 18:19:50|||||||||1
1746728400000|2025-05-08 18:20:00|||||||||1
1746728410000|2025-05-08 18:20:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|28
1746728420000|2025-05-08 18:20:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|19
1746728430000|2025-05-08 18:20:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|3
1746728440000|2025-05-08 18:20:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|19
1746728460000|2025-05-08 18:21:00|||||||||1
1746728490000|2025-05-08 18:21:30|||||||||1
1746728500000|2025-05-08 18:21:40|||||||||1
1746728530000|2025-05-08 18:22:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|52
1746728540000|2025-05-08 18:22:20|||||||||1
1746728580000|2025-05-08 18:23:00|||||||||1
1746728590000|2025-05-08 18:23:10|||||||||1
1746728610000|2025-05-08 18:23:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|25
1746728620000|2025-05-08 18:23:40|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|4
1746728630000|2025-05-08 18:23:50|||||||||3
1746728640000|2025-05-08 18:24:00|||||||||1
1746728670000|2025-05-08 18:24:30|||||||||2
1746728680000|2025-05-08 18:24:40|||||||||1
1746728690000|2025-05-08 18:24:50|||||||||3
1746728710000|2025-05-08 18:25:10|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|31
1746728720000|2025-05-08 18:25:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|11
1746728730000|2025-05-08 18:25:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|6
1746728740000|2025-05-08 18:25:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|4
1746728750000|2025-05-08 18:25:50|||||||||1
1746728760000|2025-05-08 18:26:00|22.33|22.17|22.33|22.17|22.34|22.18|22.32|22.16|14
1746728770000|2025-05-08 18:26:10|22.34|22.18|22.34|22.18|22.34|22.18|22.32|22.16|5
1746728780000|2025-05-08 18:26:20|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|4
1746728790000|2025-05-08 18:26:30|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|2
1746728800000|2025-05-08 18:26:40|22.36|22.2|22.34|22.18|22.37|22.21|22.34|22.18|0
1746728810000|2025-05-08 18:26:50|22.36|22.2|22.37|22.21|22.37|22.21|22.34|22.18|5
1746728820000|2025-05-08 18:27:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1746728830000|2025-05-08 18:27:10|22.32|22.16|22.32|22.16|22.34|22.18|22.32|22.16|7
1746728840000|2025-05-08 18:27:20|22.33|22.17|22.34|22.18|22.34|22.18|22.32|22.16|7
1746728850000|2025-05-08 18:27:30|22.33|22.17|22.32|22.16|22.34|22.18|22.32|22.16|6
1746728870000|2025-05-08 18:27:50|||||||||2
1746728880000|2025-05-08 18:28:00|||||||||2
1746728910000|2025-05-08 18:28:30|||||||||1
1746728950000|2025-05-08 18:29:10|||||||||4
1746728980000|2025-05-08 18:29:40|||||||||1
1746728990000|2025-05-08 18:29:50|||||||||2
1746729000000|2025-05-08 18:30:00|||||||||9
1746729010000|2025-05-08 18:30:10|||||||||3
1746729020000|2025-05-08 18:30:20|||||||||7
1746729030000|2025-05-08 18:30:30|22.31|22.15|22.32|22.16|22.32|22.16|22.29|22.13|7
1746729050000|2025-05-08 18:30:50|||||||||2
1746729060000|2025-05-08 18:31:00|22.29|22.13|22.32|22.16|22.32|22.16|22.28|22.12|22
1746729070000|2025-05-08 18:31:10|||||||||1
1746729080000|2025-05-08 18:31:20|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1746729090000|2025-05-08 18:31:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1746729100000|2025-05-08 18:31:40|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|4
1746729110000|2025-05-08 18:31:50|||||||||2
1746729120000|2025-05-08 18:32:00|||||||||1
1746729130000|2025-05-08 18:32:10|||||||||2
1746729140000|2025-05-08 18:32:20|||||||||2
1746729150000|2025-05-08 18:32:30|||||||||5
1746729160000|2025-05-08 18:32:40|||||||||3
1746729170000|2025-05-08 18:32:50|||||||||5
1746729180000|2025-05-08 18:33:00|||||||||2
1746729190000|2025-05-08 18:33:10|||||||||2
1746729200000|2025-05-08 18:33:20|||||||||6
1746729210000|2025-05-08 18:33:30|||||||||1
1746729220000|2025-05-08 18:33:40|||||||||1
1746729230000|2025-05-08 18:33:50|||||||||5
1746729240000|2025-05-08 18:34:00|||||||||7
1746729250000|2025-05-08 18:34:10|||||||||4
1746729260000|2025-05-08 18:34:20|||||||||2
1746729270000|2025-05-08 18:34:30|||||||||6
1746729280000|2025-05-08 18:34:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|12
1746729290000|2025-05-08 18:34:50|||||||||1
1746729300000|2025-05-08 18:35:00|||||||||1
1746729310000|2025-05-08 18:35:10|||||||||2
1746729320000|2025-05-08 18:35:20|||||||||1
1746729330000|2025-05-08 18:35:30|||||||||4
1746729340000|2025-05-08 18:35:40|||||||||1
1746729350000|2025-05-08 18:35:50|||||||||3
1746729360000|2025-05-08 18:36:00|||||||||10
1746729370000|2025-05-08 18:36:10|||||||||1
1746729380000|2025-05-08 18:36:20|||||||||14
1746729390000|2025-05-08 18:36:30|||||||||1
1746729400000|2025-05-08 18:36:40|||||||||2
1746729410000|2025-05-08 18:36:50|||||||||1
1746729420000|2025-05-08 18:37:00|||||||||1
1746729430000|2025-05-08 18:37:10|||||||||1
1746729440000|2025-05-08 18:37:20|||||||||4
1746729470000|2025-05-08 18:37:50|||||||||5
1746729480000|2025-05-08 18:38:00|||||||||2
1746729490000|2025-05-08 18:38:10|||||||||7
1746729500000|2025-05-08 18:38:20|||||||||1
1746729520000|2025-05-08 18:38:40|||||||||34
1746729530000|2025-05-08 18:38:50|||||||||1
1746729540000|2025-05-08 18:39:00|||||||||4
1746729550000|2025-05-08 18:39:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1746729560000|2025-05-08 18:39:20|||||||||7
1746729570000|2025-05-08 18:39:30|||||||||1
1746729580000|2025-05-08 18:39:40|||||||||2
1746729590000|2025-05-08 18:39:50|||||||||3
1746729600000|2025-05-08 18:40:00|||||||||3
1746729610000|2025-05-08 18:40:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|15
1746729620000|2025-05-08 18:40:20|||||||||2
1746729630000|2025-05-08 18:40:30|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|1
1746729640000|2025-05-08 18:40:40|||||||||1
1746729650000|2025-05-08 18:40:50|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|11
1746729660000|2025-05-08 18:41:00|||||||||10
1746729670000|2025-05-08 18:41:10|||||||||2
1746729680000|2025-05-08 18:41:20|||||||||1
1746729690000|2025-05-08 18:41:30|||||||||3
1746729700000|2025-05-08 18:41:40|||||||||1
1746729720000|2025-05-08 18:42:00|||||||||4
1746729730000|2025-05-08 18:42:10|||||||||1
1746729740000|2025-05-08 18:42:20|||||||||3
1746729760000|2025-05-08 18:42:40|||||||||2
1746729780000|2025-05-08 18:43:00|||||||||3
1746729790000|2025-05-08 18:43:10|||||||||6
1746729800000|2025-05-08 18:43:20|||||||||3
1746729830000|2025-05-08 18:43:50|||||||||1
1746729840000|2025-05-08 18:44:00|||||||||5
1746729850000|2025-05-08 18:44:10|||||||||26
1746729860000|2025-05-08 18:44:20|||||||||1
1746729870000|2025-05-08 18:44:30|||||||||2
1746729880000|2025-05-08 18:44:40|||||||||4
1746729890000|2025-05-08 18:44:50|||||||||1
1746729900000|2025-05-08 18:45:00|22.24|22.08|22.22|22.06|22.27|22.11|22.22|22.06|169
1746729910000|2025-05-08 18:45:10|22.24|22.08|22.26|22.1|22.26|22.1|22.22|22.06|6
1746729920000|2025-05-08 18:45:20|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|3
1746729930000|2025-05-08 18:45:30|22.24|22.08|22.22|22.06|22.26|22.1|22.22|22.06|5
1746729940000|2025-05-08 18:45:40|||||||||4
1746729950000|2025-05-08 18:45:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|2
1746729960000|2025-05-08 18:46:00|22.24|22.08|22.26|22.1|22.26|22.1|22.22|22.06|0
1746729970000|2025-05-08 18:46:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|6
1746729980000|2025-05-08 18:46:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746730000000|2025-05-08 18:46:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1746730010000|2025-05-08 18:46:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746730020000|2025-05-08 18:47:00|||||||||7
1746730040000|2025-05-08 18:47:20|||||||||5
1746730050000|2025-05-08 18:47:30|||||||||11
1746730070000|2025-05-08 18:47:50|||||||||5
1746730080000|2025-05-08 18:48:00|||||||||2
1746730090000|2025-05-08 18:48:10|||||||||2
1746730100000|2025-05-08 18:48:20|||||||||2
1746730120000|2025-05-08 18:48:40|||||||||7
1746730130000|2025-05-08 18:48:50|||||||||1
1746730140000|2025-05-08 18:49:00|||||||||11
1746730150000|2025-05-08 18:49:10|||||||||2
1746730170000|2025-05-08 18:49:30|||||||||4
1746730180000|2025-05-08 18:49:40|||||||||5
1746730190000|2025-05-08 18:49:50|||||||||1
1746730200000|2025-05-08 18:50:00|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|3
1746730210000|2025-05-08 18:50:10|||||||||3
1746730220000|2025-05-08 18:50:20|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|26
1746730240000|2025-05-08 18:50:40|||||||||1
1746730250000|2025-05-08 18:50:50|||||||||3
1746730270000|2025-05-08 18:51:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|24
1746730280000|2025-05-08 18:51:20|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|4
1746730290000|2025-05-08 18:51:30|22.29|22.13|22.27|22.11|22.3|22.14|22.27|22.11|7
1746730310000|2025-05-08 18:51:50|||||||||2
1746730320000|2025-05-08 18:52:00|||||||||1
1746730330000|2025-05-08 18:52:10|||||||||1
1746730340000|2025-05-08 18:52:20|||||||||4
1746730350000|2025-05-08 18:52:30|||||||||2
1746730360000|2025-05-08 18:52:40|||||||||2
1746730370000|2025-05-08 18:52:50|||||||||1
1746730380000|2025-05-08 18:53:00|||||||||5
1746730400000|2025-05-08 18:53:20|||||||||1
1746730410000|2025-05-08 18:53:30|||||||||6
1746730420000|2025-05-08 18:53:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1746730430000|2025-05-08 18:53:50|||||||||1
1746730440000|2025-05-08 18:54:00|||||||||2
1746730450000|2025-05-08 18:54:10|||||||||2
1746730460000|2025-05-08 18:54:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1746730490000|2025-05-08 18:54:50|||||||||3
1746730500000|2025-05-08 18:55:00|||||||||5
1746730510000|2025-05-08 18:55:10|||||||||1
1746730520000|2025-05-08 18:55:20|||||||||2
1746730530000|2025-05-08 18:55:30|||||||||14
1746730540000|2025-05-08 18:55:40|||||||||2
1746730560000|2025-05-08 18:56:00|||||||||4
1746730570000|2025-05-08 18:56:10|||||||||1
1746730580000|2025-05-08 18:56:20|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|14
1746730590000|2025-05-08 18:56:30|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|24
1746730620000|2025-05-08 18:57:00|||||||||3
1746730630000|2025-05-08 18:57:10|||||||||10
1746730640000|2025-05-08 18:57:20|||||||||1
1746730650000|2025-05-08 18:57:30|||||||||4
1746730660000|2025-05-08 18:57:40|||||||||5
1746730670000|2025-05-08 18:57:50|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|4
1746730680000|2025-05-08 18:58:00|22.26|22.1|22.27|22.11|22.27|22.11|22.22|22.06|7
1746730690000|2025-05-08 18:58:10|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|49
1746730700000|2025-05-08 18:58:20|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|107
1746730710000|2025-05-08 18:58:30|||||||||45
1746730730000|2025-05-08 18:58:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|71
1746730740000|2025-05-08 18:59:00|22.26|22.1|22.24|22.08|22.27|22.11|22.24|22.08|31
1746730750000|2025-05-08 18:59:10|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|2
1746730760000|2025-05-08 18:59:20|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1746730770000|2025-05-08 18:59:30|22.23|22.07|22.24|22.08|22.24|22.08|22.22|22.06|9
1746730780000|2025-05-08 18:59:40|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|45
1746730790000|2025-05-08 18:59:50|||||||||2
1746730820000|2025-05-08 19:00:20|||||||||5
1746730830000|2025-05-08 19:00:30|||||||||1
1746730850000|2025-05-08 19:00:50|22.29|22.13|22.29|22.13|22.29|22.13|22.27|22.11|35
1746730860000|2025-05-08 19:01:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|8
1746730880000|2025-05-08 19:01:20|||||||||3
1746730890000|2025-05-08 19:01:30|||||||||2
1746730900000|2025-05-08 19:01:40|||||||||2
1746730910000|2025-05-08 19:01:50|||||||||5
1746730920000|2025-05-08 19:02:00|||||||||3
1746730930000|2025-05-08 19:02:10|||||||||1
1746730940000|2025-05-08 19:02:20|||||||||3
1746730950000|2025-05-08 19:02:30|||||||||4
1746730960000|2025-05-08 19:02:40|||||||||1
1746730970000|2025-05-08 19:02:50|||||||||2
1746730980000|2025-05-08 19:03:00|22.26|22.1|22.22|22.06|22.27|22.11|22.22|22.06|8
1746730990000|2025-05-08 19:03:10|||||||||3
1746731000000|2025-05-08 19:03:20|||||||||2
1746731010000|2025-05-08 19:03:30|||||||||1
1746731020000|2025-05-08 19:03:40|||||||||5
1746731030000|2025-05-08 19:03:50|||||||||1
1746731040000|2025-05-08 19:04:00|||||||||1
1746731050000|2025-05-08 19:04:10|||||||||5
1746731060000|2025-05-08 19:04:20|||||||||4
1746731070000|2025-05-08 19:04:30|||||||||7
1746731090000|2025-05-08 19:04:50|||||||||1
1746731100000|2025-05-08 19:05:00|||||||||12
1746731110000|2025-05-08 19:05:10|||||||||2
1746731120000|2025-05-08 19:05:20|||||||||1
1746731130000|2025-05-08 19:05:30|||||||||2
1746731140000|2025-05-08 19:05:40|||||||||3
1746731150000|2025-05-08 19:05:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|75
1746731160000|2025-05-08 19:06:00|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|57
1746731170000|2025-05-08 19:06:10|||||||||17
1746731180000|2025-05-08 19:06:20|22.24|22.08|22.24|22.08|22.24|22.08|22.22|22.06|21
1746731190000|2025-05-08 19:06:30|22.23|22.07|22.27|22.11|22.27|22.11|22.22|22.06|9
1746731220000|2025-05-08 19:07:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|17
1746731230000|2025-05-08 19:07:10|||||||||2
1746731250000|2025-05-08 19:07:30|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|7
1746731260000|2025-05-08 19:07:40|||||||||2
1746731270000|2025-05-08 19:07:50|||||||||2
1746731280000|2025-05-08 19:08:00|||||||||1
1746731290000|2025-05-08 19:08:10|||||||||3
1746731300000|2025-05-08 19:08:20|||||||||7
1746731310000|2025-05-08 19:08:30|||||||||2
1746731330000|2025-05-08 19:08:50|||||||||1
1746731350000|2025-05-08 19:09:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1746731380000|2025-05-08 19:09:40|||||||||2
1746731390000|2025-05-08 19:09:50|||||||||6
1746731410000|2025-05-08 19:10:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|19
1746731420000|2025-05-08 19:10:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1746731430000|2025-05-08 19:10:30|||||||||1
1746731440000|2025-05-08 19:10:40|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|5
1746731450000|2025-05-08 19:10:50|||||||||3
1746731460000|2025-05-08 19:11:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1746731470000|2025-05-08 19:11:10|||||||||8
1746731480000|2025-05-08 19:11:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|11
1746731490000|2025-05-08 19:11:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|16
1746731500000|2025-05-08 19:11:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|4
1746731510000|2025-05-08 19:11:50|22.23|22.07|22.22|22.06|22.24|22.08|22.22|22.06|2
1746731520000|2025-05-08 19:12:00|||||||||3
1746731530000|2025-05-08 19:12:10|||||||||18
1746731540000|2025-05-08 19:12:20|||||||||1
1746731550000|2025-05-08 19:12:30|||||||||1
1746731560000|2025-05-08 19:12:40|||||||||2
1746731570000|2025-05-08 19:12:50|||||||||2
1746731580000|2025-05-08 19:13:00|||||||||7
1746731590000|2025-05-08 19:13:10|||||||||2
1746731600000|2025-05-08 19:13:20|||||||||1
1746731610000|2025-05-08 19:13:30|||||||||13
1746731620000|2025-05-08 19:13:40|||||||||1
1746731630000|2025-05-08 19:13:50|||||||||4
1746731640000|2025-05-08 19:14:00|||||||||1
1746731650000|2025-05-08 19:14:10|22.24|22.08|22.24|22.08|22.24|22.08|22.22|22.06|130
1746731660000|2025-05-08 19:14:20|||||||||3
1746731670000|2025-05-08 19:14:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|10
1746731680000|2025-05-08 19:14:40|||||||||8
1746731690000|2025-05-08 19:14:50|||||||||2
1746731710000|2025-05-08 19:15:10|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|59
1746731720000|2025-05-08 19:15:20|||||||||2
1746731740000|2025-05-08 19:15:40|||||||||3
1746731750000|2025-05-08 19:15:50|||||||||2
1746731760000|2025-05-08 19:16:00|||||||||3
1746731770000|2025-05-08 19:16:10|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|6
1746731780000|2025-05-08 19:16:20|||||||||1
1746731790000|2025-05-08 19:16:30|||||||||6
1746731810000|2025-05-08 19:16:50|||||||||11
1746731830000|2025-05-08 19:17:10|||||||||28
1746731840000|2025-05-08 19:17:20|||||||||1
1746731850000|2025-05-08 19:17:30|||||||||3
1746731860000|2025-05-08 19:17:40|||||||||1
1746731870000|2025-05-08 19:17:50|||||||||4
1746731880000|2025-05-08 19:18:00|||||||||2
1746731890000|2025-05-08 19:18:10|||||||||3
1746731900000|2025-05-08 19:18:20|||||||||2
1746731920000|2025-05-08 19:18:40|||||||||2
1746731940000|2025-05-08 19:19:00|||||||||1
1746731960000|2025-05-08 19:19:20|||||||||1
1746731970000|2025-05-08 19:19:30|||||||||1
1746731980000|2025-05-08 19:19:40|||||||||3
1746731990000|2025-05-08 19:19:50|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|24
1746732000000|2025-05-08 19:20:00|||||||||5
1746732010000|2025-05-08 19:20:10|||||||||1
1746732020000|2025-05-08 19:20:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|91
1746732030000|2025-05-08 19:20:30|||||||||2
1746732040000|2025-05-08 19:20:40|||||||||1
1746732050000|2025-05-08 19:20:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|5
1746732060000|2025-05-08 19:21:00|||||||||2
1746732070000|2025-05-08 19:21:10|||||||||4
1746732080000|2025-05-08 19:21:20|22.16|22|22.12|21.96|22.16|22|22.12|21.96|29
1746732090000|2025-05-08 19:21:30|22.14|21.98|22.16|22|22.17|22.01|22.12|21.96|11
1746732100000|2025-05-08 19:21:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|427
1746732120000|2025-05-08 19:22:00|||||||||1
1746732130000|2025-05-08 19:22:10|||||||||24
1746732140000|2025-05-08 19:22:20|22.16|22|22.12|21.96|22.17|22.01|22.12|21.96|18
1746732160000|2025-05-08 19:22:40|||||||||2
1746732170000|2025-05-08 19:22:50|||||||||5
1746732190000|2025-05-08 19:23:10|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|9
1746732200000|2025-05-08 19:23:20|22.16|22|22.12|21.96|22.17|22.01|22.12|21.96|15
1746732210000|2025-05-08 19:23:30|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|18
1746732220000|2025-05-08 19:23:40|22.14|21.98|22.17|22.01|22.17|22.01|22.12|21.96|33
1746732230000|2025-05-08 19:23:50|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1746732240000|2025-05-08 19:24:00|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|21
1746732250000|2025-05-08 19:24:10|22.14|21.98|22.12|21.96|22.17|22.01|22.12|21.96|10
1746732260000|2025-05-08 19:24:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1746732280000|2025-05-08 19:24:40|||||||||1
1746732290000|2025-05-08 19:24:50|||||||||5
1746732300000|2025-05-08 19:25:00|||||||||10
1746732310000|2025-05-08 19:25:10|22.14|21.98|22.14|21.98|22.16|22|22.14|21.98|0
1746732320000|2025-05-08 19:25:20|||||||||5
1746732330000|2025-05-08 19:25:30|||||||||8
1746732340000|2025-05-08 19:25:40|||||||||1
1746732350000|2025-05-08 19:25:50|||||||||77
1746732360000|2025-05-08 19:26:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|5
1746732370000|2025-05-08 19:26:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|26
1746732380000|2025-05-08 19:26:20|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|1
1746732390000|2025-05-08 19:26:30|||||||||3
1746732400000|2025-05-08 19:26:40|||||||||6
1746732410000|2025-05-08 19:26:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1746732420000|2025-05-08 19:27:00|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|32
1746732430000|2025-05-08 19:27:10|22.14|21.98|22.14|21.98|22.17|22.01|22.14|21.98|0
1746732440000|2025-05-08 19:27:20|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1746732450000|2025-05-08 19:27:30|||||||||4
1746732460000|2025-05-08 19:27:40|||||||||2
1746732470000|2025-05-08 19:27:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1746732480000|2025-05-08 19:28:00|22.16|22|22.17|22.01|22.17|22.01|22.14|21.98|2
1746732490000|2025-05-08 19:28:10|||||||||3
1746732500000|2025-05-08 19:28:20|||||||||1
1746732510000|2025-05-08 19:28:30|||||||||2
1746732520000|2025-05-08 19:28:40|22.16|22|22.17|22.01|22.17|22.01|22.14|21.98|1
1746732530000|2025-05-08 19:28:50|||||||||4
1746732540000|2025-05-08 19:29:00|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|53
1746732550000|2025-05-08 19:29:10|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|10
1746732560000|2025-05-08 19:29:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|7
1746732570000|2025-05-08 19:29:30|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|5
1746732590000|2025-05-08 19:29:50|||||||||2
1746732600000|2025-05-08 19:30:00|||||||||2
1746732610000|2025-05-08 19:30:10|||||||||3
1746732620000|2025-05-08 19:30:20|||||||||1
1746732630000|2025-05-08 19:30:30|||||||||2
1746732640000|2025-05-08 19:30:40|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|55
1746732650000|2025-05-08 19:30:50|||||||||1
1746732660000|2025-05-08 19:31:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1746732670000|2025-05-08 19:31:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1746732680000|2025-05-08 19:31:20|22.16|22|22.17|22.01|22.17|22.01|22.16|22|4
1746732690000|2025-05-08 19:31:30|||||||||1
1746732700000|2025-05-08 19:31:40|||||||||5
1746732710000|2025-05-08 19:31:50|||||||||3
1746732730000|2025-05-08 19:32:10|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|7
1746732740000|2025-05-08 19:32:20|22.14|21.98|22.16|22|22.17|22.01|22.14|21.98|1
1746732750000|2025-05-08 19:32:30|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|1
1746732760000|2025-05-08 19:32:40|||||||||3
1746732770000|2025-05-08 19:32:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|23
1746732780000|2025-05-08 19:33:00|||||||||20
1746732790000|2025-05-08 19:33:10|||||||||1
1746732800000|2025-05-08 19:33:20|||||||||2
1746732810000|2025-05-08 19:33:30|||||||||2
1746732830000|2025-05-08 19:33:50|||||||||2
1746732850000|2025-05-08 19:34:10|||||||||3
1746732860000|2025-05-08 19:34:20|||||||||2
1746732870000|2025-05-08 19:34:30|||||||||6
1746732880000|2025-05-08 19:34:40|||||||||4
1746732890000|2025-05-08 19:34:50|||||||||2
1746732900000|2025-05-08 19:35:00|||||||||1
1746732910000|2025-05-08 19:35:10|||||||||8
1746732920000|2025-05-08 19:35:20|||||||||1
1746732930000|2025-05-08 19:35:30|||||||||5
1746732940000|2025-05-08 19:35:40|||||||||1
1746732950000|2025-05-08 19:35:50|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|199
1746732960000|2025-05-08 19:36:00|||||||||6
1746732970000|2025-05-08 19:36:10|||||||||5
1746732980000|2025-05-08 19:36:20|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|12
1746732990000|2025-05-08 19:36:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|1
1746733000000|2025-05-08 19:36:40|||||||||6
1746733010000|2025-05-08 19:36:50|||||||||2
1746733020000|2025-05-08 19:37:00|||||||||1
1746733040000|2025-05-08 19:37:20|||||||||5
1746733050000|2025-05-08 19:37:30|||||||||1
1746733060000|2025-05-08 19:37:40|||||||||2
1746733070000|2025-05-08 19:37:50|||||||||1
1746733080000|2025-05-08 19:38:00|||||||||1
1746733100000|2025-05-08 19:38:20|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|38
1746733110000|2025-05-08 19:38:30|||||||||4
1746733120000|2025-05-08 19:38:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|368
1746733140000|2025-05-08 19:39:00|||||||||25
1746733160000|2025-05-08 19:39:20|||||||||27
1746733170000|2025-05-08 19:39:30|||||||||1
1746733180000|2025-05-08 19:39:40|||||||||3
1746733190000|2025-05-08 19:39:50|||||||||4
1746733200000|2025-05-08 19:40:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|8
1746733210000|2025-05-08 19:40:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|170
1746733220000|2025-05-08 19:40:20|||||||||1
1746733230000|2025-05-08 19:40:30|||||||||2
1746733240000|2025-05-08 19:40:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|61
1746733260000|2025-05-08 19:41:00|||||||||4
1746733280000|2025-05-08 19:41:20|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|14
1746733290000|2025-05-08 19:41:30|||||||||1
1746733300000|2025-05-08 19:41:40|||||||||67
1746733310000|2025-05-08 19:41:50|||||||||13
1746733320000|2025-05-08 19:42:00|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|71
1746733330000|2025-05-08 19:42:10|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|76
1746733340000|2025-05-08 19:42:20|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|15
1746733350000|2025-05-08 19:42:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|43
1746733360000|2025-05-08 19:42:40|||||||||3
1746733370000|2025-05-08 19:42:50|||||||||4
1746733380000|2025-05-08 19:43:00|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|3
1746733390000|2025-05-08 19:43:10|||||||||2
1746733400000|2025-05-08 19:43:20|||||||||7
1746733410000|2025-05-08 19:43:30|||||||||3
1746733420000|2025-05-08 19:43:40|||||||||1
1746733430000|2025-05-08 19:43:50|||||||||1
1746733440000|2025-05-08 19:44:00|||||||||1
1746733450000|2025-05-08 19:44:10|||||||||1
1746733460000|2025-05-08 19:44:20|||||||||24
1746733470000|2025-05-08 19:44:30|||||||||4
1746733480000|2025-05-08 19:44:40|||||||||59
1746733490000|2025-05-08 19:44:50|||||||||1
1746733500000|2025-05-08 19:45:00|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|261
1746733510000|2025-05-08 19:45:10|||||||||1
1746733520000|2025-05-08 19:45:20|||||||||1
1746733530000|2025-05-08 19:45:30|22.29|22.13|22.29|22.13|22.29|22.13|22.26|22.1|129
1746733540000|2025-05-08 19:45:40|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|79
1746733550000|2025-05-08 19:45:50|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|153
1746733560000|2025-05-08 19:46:00|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|86
1746733570000|2025-05-08 19:46:10|||||||||119
1746733580000|2025-05-08 19:46:20|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|110
1746733590000|2025-05-08 19:46:30|||||||||94
1746733600000|2025-05-08 19:46:40|||||||||73
1746733610000|2025-05-08 19:46:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|9
1746733620000|2025-05-08 19:47:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1746733630000|2025-05-08 19:47:10|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|10
1746733640000|2025-05-08 19:47:20|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|75
1746733650000|2025-05-08 19:47:30|||||||||2
1746733660000|2025-05-08 19:47:40|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|31
1746733670000|2025-05-08 19:47:50|||||||||19
1746733680000|2025-05-08 19:48:00|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|224
1746733690000|2025-05-08 19:48:10|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|14
1746733700000|2025-05-08 19:48:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|211
1746733710000|2025-05-08 19:48:30|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|41
1746733720000|2025-05-08 19:48:40|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|116
1746733730000|2025-05-08 19:48:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|40
1746733740000|2025-05-08 19:49:00|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|141
1746733750000|2025-05-08 19:49:10|||||||||5
1746733770000|2025-05-08 19:49:30|||||||||2
1746733790000|2025-05-08 19:49:50|||||||||12
1746733800000|2025-05-08 19:50:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|66
1746733810000|2025-05-08 19:50:10|22.34|22.18|22.31|22.15|22.34|22.18|22.29|22.13|25
1746733820000|2025-05-08 19:50:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|37
1746733830000|2025-05-08 19:50:30|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|197
1746733840000|2025-05-08 19:50:40|22.35|22.19|22.34|22.18|22.36|22.2|22.34|22.18|48
1746733850000|2025-05-08 19:50:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1746733860000|2025-05-08 19:51:00|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|16
1746733870000|2025-05-08 19:51:10|||||||||2
1746733880000|2025-05-08 19:51:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|8
1746733890000|2025-05-08 19:51:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|143
1746733900000|2025-05-08 19:51:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|111
1746733910000|2025-05-08 19:51:50|||||||||3
1746733920000|2025-05-08 19:52:00|22.37|22.21|22.36|22.2|22.41|22.25|22.36|22.2|117
1746733930000|2025-05-08 19:52:10|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|15
1746733940000|2025-05-08 19:52:20|||||||||3
1746733950000|2025-05-08 19:52:30|||||||||20
1746733970000|2025-05-08 19:52:50|||||||||2
1746733980000|2025-05-08 19:53:00|22.39|22.23|22.39|22.23|22.41|22.25|22.39|22.23|25
1746733990000|2025-05-08 19:53:10|22.4|22.24|22.39|22.23|22.41|22.25|22.36|22.2|61
1746734000000|2025-05-08 19:53:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|4
1746734010000|2025-05-08 19:53:30|22.35|22.19|22.34|22.18|22.36|22.2|22.34|22.18|88
1746734020000|2025-05-08 19:53:40|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|8
1746734030000|2025-05-08 19:53:50|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|66
1746734040000|2025-05-08 19:54:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|9
1746734050000|2025-05-08 19:54:10|||||||||1
1746734070000|2025-05-08 19:54:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|150
1746734080000|2025-05-08 19:54:40|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|46
1746734090000|2025-05-08 19:54:50|||||||||11
1746734100000|2025-05-08 19:55:00|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|29
1746734110000|2025-05-08 19:55:10|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|58
1746734120000|2025-05-08 19:55:20|22.42|22.26|22.42|22.26|22.46|22.3|22.42|22.26|13
1746734130000|2025-05-08 19:55:30|||||||||4
1746734140000|2025-05-08 19:55:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|36
1746734150000|2025-05-08 19:55:50|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|74
1746734160000|2025-05-08 19:56:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|57
1746734170000|2025-05-08 19:56:10|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|82
1746734180000|2025-05-08 19:56:20|||||||||2
1746734190000|2025-05-08 19:56:30|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|256
1746734200000|2025-05-08 19:56:40|||||||||7
1746734210000|2025-05-08 19:56:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|17
1746734220000|2025-05-08 19:57:00|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|62
1746734230000|2025-05-08 19:57:10|||||||||9
1746734240000|2025-05-08 19:57:20|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|27
1746734250000|2025-05-08 19:57:30|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|64
1746734260000|2025-05-08 19:57:40|||||||||74
1746734270000|2025-05-08 19:57:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|37
1746734280000|2025-05-08 19:58:00|||||||||32
1746734290000|2025-05-08 19:58:10|||||||||13
1746734300000|2025-05-08 19:58:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|23
1746734310000|2025-05-08 19:58:30|22.36|22.2|22.36|22.2|22.36|22.2|22.32|22.16|12
1746734320000|2025-05-08 19:58:40|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|18
1746734330000|2025-05-08 19:58:50|22.36|22.2|22.36|22.2|22.36|22.2|22.32|22.16|8
1746734340000|2025-05-08 19:59:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|102
1746734350000|2025-05-08 19:59:10|||||||||112
1746734360000|2025-05-08 19:59:20|||||||||6
1746734370000|2025-05-08 19:59:30|||||||||84
1746734380000|2025-05-08 19:59:40|||||||||116
1746734390000|2025-05-08 19:59:50|||||||||559
1746734400000|2025-05-08 20:00:00|22.34|22.18|22.34|22.18|22.34|22.18|22.32|22.16|196
1746734410000|2025-05-08 20:00:10|22.37|22.21|22.37|22.21|22.37|22.21|22.34|22.18|12
1746734420000|2025-05-08 20:00:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|97
1746734430000|2025-05-08 20:00:30|||||||||21
1746734440000|2025-05-08 20:00:40|||||||||18
1746734450000|2025-05-08 20:00:50|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|47
1746734460000|2025-05-08 20:01:00|||||||||9
1746734470000|2025-05-08 20:01:10|||||||||15
1746734480000|2025-05-08 20:01:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|15
1746734490000|2025-05-08 20:01:30|||||||||6
1746734500000|2025-05-08 20:01:40|||||||||70
1746734510000|2025-05-08 20:01:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|21
1746734520000|2025-05-08 20:02:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|41
1746734530000|2025-05-08 20:02:10|||||||||4
1746734550000|2025-05-08 20:02:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|6
1746734570000|2025-05-08 20:02:50|||||||||29
1746734590000|2025-05-08 20:03:10|||||||||5
1746734600000|2025-05-08 20:03:20|||||||||4
1746734650000|2025-05-08 20:04:10|||||||||1
1746734680000|2025-05-08 20:04:40|||||||||1
1746734700000|2025-05-08 20:05:00|||||||||13
1746734710000|2025-05-08 20:05:10|||||||||1
1746734720000|2025-05-08 20:05:20|||||||||9
1746734820000|2025-05-08 20:07:00|||||||||1
1746734840000|2025-05-08 20:07:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|106
1746734850000|2025-05-08 20:07:30|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|23
1746734860000|2025-05-08 20:07:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1746734870000|2025-05-08 20:07:50|||||||||137
1746734880000|2025-05-08 20:08:00|||||||||1
1746734890000|2025-05-08 20:08:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1746734900000|2025-05-08 20:08:20|||||||||4
1746734910000|2025-05-08 20:08:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|10
1746734940000|2025-05-08 20:09:00|||||||||16
1746734950000|2025-05-08 20:09:10|||||||||2
1746734960000|2025-05-08 20:09:20|||||||||6
1746734970000|2025-05-08 20:09:30|||||||||1
1746734980000|2025-05-08 20:09:40|||||||||2
1746734990000|2025-05-08 20:09:50|||||||||9
1746735020000|2025-05-08 20:10:20|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|38
1746735050000|2025-05-08 20:10:50|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|62
1746735060000|2025-05-08 20:11:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|8
1746735070000|2025-05-08 20:11:10|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|20
1746735080000|2025-05-08 20:11:20|||||||||2
1746735100000|2025-05-08 20:11:40|||||||||3
1746735110000|2025-05-08 20:11:50|||||||||1
1746735120000|2025-05-08 20:12:00|||||||||1
1746735130000|2025-05-08 20:12:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|12
1746735160000|2025-05-08 20:12:40|||||||||11
1746735210000|2025-05-08 20:13:30|||||||||4
1746735220000|2025-05-08 20:13:40|||||||||3
1746735230000|2025-05-08 20:13:50|||||||||6
1746735240000|2025-05-08 20:14:00|||||||||3
1746735260000|2025-05-08 20:14:20|||||||||14
1746735270000|2025-05-08 20:14:30|||||||||2
1746735280000|2025-05-08 20:14:40|||||||||9
1746735290000|2025-05-08 20:14:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|21
1746736270000|2025-05-08 20:31:10|||||||||1
1746736310000|2025-05-08 20:31:50|||||||||1
1746736380000|2025-05-08 20:33:00|||||||||2
1746736830000|2025-05-08 20:40:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|1
1746737030000|2025-05-08 20:43:50|22.41|22.25|22.41|22.25|22.41|22.25|22.37|22.21|0
1746737450000|2025-05-08 20:50:50|||||||||8
1746737510000|2025-05-08 20:51:50|||||||||1
1746737540000|2025-05-08 20:52:20|||||||||11
1746737640000|2025-05-08 20:54:00|||||||||1
1746737820000|2025-05-08 20:57:00|||||||||4
1746737860000|2025-05-08 20:57:40|||||||||1
1746737870000|2025-05-08 20:57:50|||||||||1
1746737880000|2025-05-08 20:58:00|||||||||2
1746737900000|2025-05-08 20:58:20|||||||||1
1746737940000|2025-05-08 20:59:00|||||||||132
1746737950000|2025-05-08 20:59:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|24
1746737980000|2025-05-08 20:59:40|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|3
1746737990000|2025-05-08 20:59:50|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|1
1746741600000|2025-05-08 22:00:00|22.39|22.23|22.39|22.23|22.4|22.24|22.39|22.23|1
1746741610000|2025-05-08 22:00:10|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|2
1746741620000|2025-05-08 22:00:20|||||||||4
1746741650000|2025-05-08 22:00:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1746741660000|2025-05-08 22:01:00|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|0
1746741690000|2025-05-08 22:01:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1746741720000|2025-05-08 22:02:00|||||||||1
1746741730000|2025-05-08 22:02:10|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|3
1746741810000|2025-05-08 22:03:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746741880000|2025-05-08 22:04:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746741900000|2025-05-08 22:05:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|0
1746742040000|2025-05-08 22:07:20|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|1
1746742060000|2025-05-08 22:07:40|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|0
1746742070000|2025-05-08 22:07:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742080000|2025-05-08 22:08:00|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1746742110000|2025-05-08 22:08:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746742250000|2025-05-08 22:10:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746742260000|2025-05-08 22:11:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742280000|2025-05-08 22:11:20|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|2
1746742300000|2025-05-08 22:11:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|3
1746742310000|2025-05-08 22:11:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746742320000|2025-05-08 22:12:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746742360000|2025-05-08 22:12:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742370000|2025-05-08 22:12:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746742400000|2025-05-08 22:13:20|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|0
1746742740000|2025-05-08 22:19:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742750000|2025-05-08 22:19:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746742790000|2025-05-08 22:19:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742810000|2025-05-08 22:20:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746742820000|2025-05-08 22:20:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746742830000|2025-05-08 22:20:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746743370000|2025-05-08 22:29:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746743400000|2025-05-08 22:30:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746743440000|2025-05-08 22:30:40|||||||||1
1746743460000|2025-05-08 22:31:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1746743500000|2025-05-08 22:31:40|||||||||1
1746743840000|2025-05-08 22:37:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1746743920000|2025-05-08 22:38:40|||||||||1
1746743940000|2025-05-08 22:39:00|||||||||2
1746743980000|2025-05-08 22:39:40|||||||||1
1746744070000|2025-05-08 22:41:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746744090000|2025-05-08 22:41:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746744180000|2025-05-08 22:43:00|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|1
1746744230000|2025-05-08 22:43:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746744250000|2025-05-08 22:44:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746744260000|2025-05-08 22:44:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746744370000|2025-05-08 22:46:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746744680000|2025-05-08 22:51:20|||||||||1
1746745210000|2025-05-08 23:00:10|||||||||4
1746745230000|2025-05-08 23:00:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746745250000|2025-05-08 23:00:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746745330000|2025-05-08 23:02:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|9
1746745560000|2025-05-08 23:06:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746745570000|2025-05-08 23:06:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746745580000|2025-05-08 23:06:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746745600000|2025-05-08 23:06:40|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|0
1746745890000|2025-05-08 23:11:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746746020000|2025-05-08 23:13:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746746100000|2025-05-08 23:15:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746746510000|2025-05-08 23:21:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|11
1746746530000|2025-05-08 23:22:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|1
1746746660000|2025-05-08 23:24:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1746746670000|2025-05-08 23:24:30|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746746760000|2025-05-08 23:26:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1746747010000|2025-05-08 23:30:10|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|2
1746747040000|2025-05-08 23:30:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746747140000|2025-05-08 23:32:20|||||||||1
1746747400000|2025-05-08 23:36:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|8
1746747460000|2025-05-08 23:37:40|||||||||16
1746747490000|2025-05-08 23:38:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746747500000|2025-05-08 23:38:20|||||||||1
1746747580000|2025-05-08 23:39:40|||||||||1
1746747640000|2025-05-08 23:40:40|||||||||2
1746747660000|2025-05-08 23:41:00|||||||||3
1746747760000|2025-05-08 23:42:40|||||||||1
1746747820000|2025-05-08 23:43:40|||||||||1
1746747900000|2025-05-08 23:45:00|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|8
1746747930000|2025-05-08 23:45:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746748210000|2025-05-08 23:50:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746748220000|2025-05-08 23:50:20|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1746748250000|2025-05-08 23:50:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748270000|2025-05-08 23:51:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746748290000|2025-05-08 23:51:30|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1746748300000|2025-05-08 23:51:40|||||||||1
1746748310000|2025-05-08 23:51:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748320000|2025-05-08 23:52:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746748340000|2025-05-08 23:52:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748350000|2025-05-08 23:52:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746748400000|2025-05-08 23:53:20|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|0
1746748420000|2025-05-08 23:53:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748430000|2025-05-08 23:53:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746748560000|2025-05-08 23:56:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1746748570000|2025-05-08 23:56:10|||||||||6
1746748590000|2025-05-08 23:56:30|||||||||1
1746748600000|2025-05-08 23:56:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1746748610000|2025-05-08 23:56:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1746748640000|2025-05-08 23:57:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746748660000|2025-05-08 23:57:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748680000|2025-05-08 23:58:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1746748690000|2025-05-08 23:58:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746748720000|2025-05-08 23:58:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746748800000|2025-05-09 00:00:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1746748880000|2025-05-09 00:01:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1746748990000|2025-05-09 00:03:10|||||||||2
1746749030000|2025-05-09 00:03:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1746749040000|2025-05-09 00:04:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746749050000|2025-05-09 00:04:10|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|0
1746749150000|2025-05-09 00:05:50|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|1
1746749180000|2025-05-09 00:06:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1746749190000|2025-05-09 00:06:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1746749220000|2025-05-09 00:07:00|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1746749230000|2025-05-09 00:07:10|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|3
1746749240000|2025-05-09 00:07:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1746749250000|2025-05-09 00:07:30|22.46|22.3|22.46|22.3|22.46|22.3|22.44|22.28|1
1746749270000|2025-05-09 00:07:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746749300000|2025-05-09 00:08:20|22.42|22.26|22.46|22.3|22.46|22.3|22.42|22.26|0
1746749310000|2025-05-09 00:08:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1746749490000|2025-05-09 00:11:30|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|29
1746749500000|2025-05-09 00:11:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1746749530000|2025-05-09 00:12:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|5
1746749610000|2025-05-09 00:13:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|7
1746749660000|2025-05-09 00:14:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1746749680000|2025-05-09 00:14:40|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|4
1746749690000|2025-05-09 00:14:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1746749760000|2025-05-09 00:16:00|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|1
1746749810000|2025-05-09 00:16:50|22.48|22.32|22.47|22.31|22.49|22.33|22.47|22.31|3
1746749820000|2025-05-09 00:17:00|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1746749870000|2025-05-09 00:17:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1746749880000|2025-05-09 00:18:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1746750010000|2025-05-09 00:20:10|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1746750070000|2025-05-09 00:21:10|||||||||2
1746750190000|2025-05-09 00:23:10|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1746750210000|2025-05-09 00:23:30|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|0
1746750220000|2025-05-09 00:23:40|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1746750260000|2025-05-09 00:24:20|||||||||2
1746750440000|2025-05-09 00:27:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1746750520000|2025-05-09 00:28:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|17
1746750530000|2025-05-09 00:28:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|15
1746750540000|2025-05-09 00:29:00|||||||||12
1746750560000|2025-05-09 00:29:20|||||||||1
1746750600000|2025-05-09 00:30:00|||||||||3
1746750620000|2025-05-09 00:30:20|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|11
1746750660000|2025-05-09 00:31:00|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|0
1746750860000|2025-05-09 00:34:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1746750870000|2025-05-09 00:34:30|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|0
1746750890000|2025-05-09 00:34:50|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|0
1746750900000|2025-05-09 00:35:00|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|0
1746750920000|2025-05-09 00:35:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|2
1746751000000|2025-05-09 00:36:40|||||||||21
1746751060000|2025-05-09 00:37:40|||||||||1
1746751070000|2025-05-09 00:37:50|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|1
1746751080000|2025-05-09 00:38:00|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|1
1746751090000|2025-05-09 00:38:10|22.52|22.36|22.49|22.33|22.52|22.36|22.49|22.33|0
1746751100000|2025-05-09 00:38:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|1
1746751110000|2025-05-09 00:38:30|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1746751440000|2025-05-09 00:44:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1746751450000|2025-05-09 00:44:10|||||||||8
1746751490000|2025-05-09 00:44:50|||||||||2
1746751510000|2025-05-09 00:45:10|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|1
1746751520000|2025-05-09 00:45:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1746751550000|2025-05-09 00:45:50|||||||||2
1746751600000|2025-05-09 00:46:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1746751630000|2025-05-09 00:47:10|||||||||3
1746751660000|2025-05-09 00:47:40|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1746751690000|2025-05-09 00:48:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1746751700000|2025-05-09 00:48:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|1
1746751740000|2025-05-09 00:49:00|||||||||1
1746751840000|2025-05-09 00:50:40|||||||||1
1746752070000|2025-05-09 00:54:30|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|1
1746752080000|2025-05-09 00:54:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1746752100000|2025-05-09 00:55:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1746752110000|2025-05-09 00:55:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1746752220000|2025-05-09 00:57:00|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|0
1746752380000|2025-05-09 00:59:40|||||||||4
1746752390000|2025-05-09 00:59:50|||||||||1
1746752430000|2025-05-09 01:00:30|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|8
1746752520000|2025-05-09 01:02:00|||||||||2
1746752550000|2025-05-09 01:02:30|||||||||5
1746752960000|2025-05-09 01:09:20|||||||||1
1746753030000|2025-05-09 01:10:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1746753040000|2025-05-09 01:10:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1746753050000|2025-05-09 01:10:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1746753110000|2025-05-09 01:11:50|||||||||5
1746753130000|2025-05-09 01:12:10|||||||||4
1746753170000|2025-05-09 01:12:50|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|3
1746753180000|2025-05-09 01:13:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1746753190000|2025-05-09 01:13:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746753210000|2025-05-09 01:13:30|||||||||1
1746753230000|2025-05-09 01:13:50|||||||||3
1746753240000|2025-05-09 01:14:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|1
1746753250000|2025-05-09 01:14:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|1
1746753280000|2025-05-09 01:14:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1746753290000|2025-05-09 01:14:50|22.42|22.26|22.43|22.27|22.43|22.27|22.42|22.26|0
1746753300000|2025-05-09 01:15:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1746753310000|2025-05-09 01:15:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1746753320000|2025-05-09 01:15:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746753510000|2025-05-09 01:18:30|||||||||4
1746753830000|2025-05-09 01:23:50|||||||||3
1746753930000|2025-05-09 01:25:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|3
1746753980000|2025-05-09 01:26:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746754000000|2025-05-09 01:26:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746754260000|2025-05-09 01:31:00|||||||||1
1746754680000|2025-05-09 01:38:00|||||||||5
1746754710000|2025-05-09 01:38:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|0
1746754720000|2025-05-09 01:38:40|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|5
1746754730000|2025-05-09 01:38:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1746754740000|2025-05-09 01:39:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746754750000|2025-05-09 01:39:10|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|0
1746754760000|2025-05-09 01:39:20|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|0
1746754780000|2025-05-09 01:39:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|2
1746754830000|2025-05-09 01:40:30|||||||||2
1746754890000|2025-05-09 01:41:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|4
1746754900000|2025-05-09 01:41:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746754950000|2025-05-09 01:42:30|||||||||2
1746755070000|2025-05-09 01:44:30|||||||||11
1746755910000|2025-05-09 01:58:30|||||||||1
1746755980000|2025-05-09 01:59:40|||||||||7
1746755990000|2025-05-09 01:59:50|||||||||2
1746756000000|2025-05-09 02:00:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1746756010000|2025-05-09 02:00:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746756050000|2025-05-09 02:00:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1746756060000|2025-05-09 02:01:00|22.41|22.25|22.37|22.21|22.42|22.26|22.37|22.21|0
1746756090000|2025-05-09 02:01:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|0
1746756100000|2025-05-09 02:01:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746756130000|2025-05-09 02:02:10|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|0
1746756190000|2025-05-09 02:03:10|||||||||1
1746756240000|2025-05-09 02:04:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1746756260000|2025-05-09 02:04:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746756270000|2025-05-09 02:04:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|0
1746756280000|2025-05-09 02:04:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1746756290000|2025-05-09 02:04:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1746756390000|2025-05-09 02:06:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1746756590000|2025-05-09 02:09:50|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|0
1746756970000|2025-05-09 02:16:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|9
1746757020000|2025-05-09 02:17:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746757120000|2025-05-09 02:18:40|||||||||3
1746757290000|2025-05-09 02:21:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1746757300000|2025-05-09 02:21:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746757560000|2025-05-09 02:26:00|||||||||1
1746757620000|2025-05-09 02:27:00|||||||||1
1746757730000|2025-05-09 02:28:50|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1746757810000|2025-05-09 02:30:10|||||||||4
1746757990000|2025-05-09 02:33:10|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|12
1746758190000|2025-05-09 02:36:30|||||||||4
1746758330000|2025-05-09 02:38:50|||||||||1
1746758340000|2025-05-09 02:39:00|||||||||1
1746758350000|2025-05-09 02:39:10|||||||||1
1746758360000|2025-05-09 02:39:20|||||||||1
1746758750000|2025-05-09 02:45:50|||||||||2
1746758760000|2025-05-09 02:46:00|||||||||1
1746759080000|2025-05-09 02:51:20|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|4
1746759090000|2025-05-09 02:51:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746759210000|2025-05-09 02:53:30|||||||||1
1746759260000|2025-05-09 02:54:20|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|10
1746759270000|2025-05-09 02:54:30|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1746759460000|2025-05-09 02:57:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|7
1746759470000|2025-05-09 02:57:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|4
1746759620000|2025-05-09 03:00:20|||||||||7
1746759720000|2025-05-09 03:02:00|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|6
1746759740000|2025-05-09 03:02:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|7
1746759750000|2025-05-09 03:02:30|22.43|22.27|22.42|22.26|22.44|22.28|22.42|22.26|6
1746759780000|2025-05-09 03:03:00|||||||||1
1746759910000|2025-05-09 03:05:10|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|6
1746759920000|2025-05-09 03:05:20|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|1
1746759930000|2025-05-09 03:05:30|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1746759940000|2025-05-09 03:05:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1746759960000|2025-05-09 03:06:00|22.38|22.22|22.37|22.21|22.39|22.23|22.37|22.21|0
1746760090000|2025-05-09 03:08:10|||||||||1
1746760330000|2025-05-09 03:12:10|||||||||4
1746760490000|2025-05-09 03:14:50|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|16
1746760950000|2025-05-09 03:22:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|55
1746760990000|2025-05-09 03:23:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746761110000|2025-05-09 03:25:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1746761250000|2025-05-09 03:27:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|30
1746762390000|2025-05-09 03:46:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1746762550000|2025-05-09 03:49:10|||||||||7
1746762750000|2025-05-09 03:52:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746763110000|2025-05-09 03:58:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|4
1746763160000|2025-05-09 03:59:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|3
1746763260000|2025-05-09 04:01:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1746763280000|2025-05-09 04:01:20|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|1
1746763390000|2025-05-09 04:03:10|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1746763430000|2025-05-09 04:03:50|||||||||2
1746764110000|2025-05-09 04:15:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|0
1746764400000|2025-05-09 04:20:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1746764410000|2025-05-09 04:20:10|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|1
1746764420000|2025-05-09 04:20:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1746764460000|2025-05-09 04:21:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1746764530000|2025-05-09 04:22:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1746764550000|2025-05-09 04:22:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1746764590000|2025-05-09 04:23:10|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1746765980000|2025-05-09 04:46:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|2
1746766050000|2025-05-09 04:47:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|48
1746766150000|2025-05-09 04:49:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746766190000|2025-05-09 04:49:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746766210000|2025-05-09 04:50:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746766220000|2025-05-09 04:50:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1746766360000|2025-05-09 04:52:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746766600000|2025-05-09 04:56:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746766810000|2025-05-09 05:00:10|||||||||1
1746766900000|2025-05-09 05:01:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1746767060000|2025-05-09 05:04:20|||||||||2
1746767560000|2025-05-09 05:12:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|5
1746767600000|2025-05-09 05:13:20|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|0
1746767750000|2025-05-09 05:15:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|2
1746767780000|2025-05-09 05:16:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|11
1746767940000|2025-05-09 05:19:00|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|1
1746767950000|2025-05-09 05:19:10|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1746767970000|2025-05-09 05:19:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746768000000|2025-05-09 05:20:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746768010000|2025-05-09 05:20:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746768240000|2025-05-09 05:24:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|4
1746768310000|2025-05-09 05:25:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|25
1746768400000|2025-05-09 05:26:40|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|0
1746768420000|2025-05-09 05:27:00|||||||||1
1746768430000|2025-05-09 05:27:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746768440000|2025-05-09 05:27:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746768490000|2025-05-09 05:28:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746768500000|2025-05-09 05:28:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746768610000|2025-05-09 05:30:10|22.26|22.1|22.26|22.1|22.26|22.1|22.22|22.06|9
1746768650000|2025-05-09 05:30:50|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|0
1746768660000|2025-05-09 05:31:00|22.22|22.06|22.22|22.06|22.24|22.08|22.22|22.06|0
1746768670000|2025-05-09 05:31:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|7
1746768680000|2025-05-09 05:31:20|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1746768700000|2025-05-09 05:31:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746768710000|2025-05-09 05:31:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746768720000|2025-05-09 05:32:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746768730000|2025-05-09 05:32:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746768750000|2025-05-09 05:32:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746768760000|2025-05-09 05:32:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746768850000|2025-05-09 05:34:10|||||||||1
1746768870000|2025-05-09 05:34:30|||||||||1
1746768910000|2025-05-09 05:35:10|||||||||4
1746768950000|2025-05-09 05:35:50|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|4
1746769010000|2025-05-09 05:36:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746769050000|2025-05-09 05:37:30|||||||||1
1746769080000|2025-05-09 05:38:00|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1746769100000|2025-05-09 05:38:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746769110000|2025-05-09 05:38:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746769140000|2025-05-09 05:39:00|||||||||1
1746769150000|2025-05-09 05:39:10|||||||||2
1746769260000|2025-05-09 05:41:00|||||||||2
1746769380000|2025-05-09 05:43:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746769780000|2025-05-09 05:49:40|||||||||3
1746769990000|2025-05-09 05:53:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746770000000|2025-05-09 05:53:20|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|0
1746770060000|2025-05-09 05:54:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746770080000|2025-05-09 05:54:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|0
1746770150000|2025-05-09 05:55:50|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|0
1746770400000|2025-05-09 06:00:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746770410000|2025-05-09 06:00:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746770430000|2025-05-09 06:00:30|22.17|22.01|22.21|22.05|22.21|22.05|22.16|22|7
1746770500000|2025-05-09 06:01:40|||||||||2
1746770600000|2025-05-09 06:03:20|||||||||2
1746771410000|2025-05-09 06:16:50|||||||||2
1746771530000|2025-05-09 06:18:50|||||||||1
1746771580000|2025-05-09 06:19:40|||||||||2
1746771690000|2025-05-09 06:21:30|||||||||2
1746771810000|2025-05-09 06:23:30|||||||||2
1746771890000|2025-05-09 06:24:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|13
1746772030000|2025-05-09 06:27:10|||||||||1
1746772090000|2025-05-09 06:28:10|||||||||1
1746772140000|2025-05-09 06:29:00|||||||||1
1746772160000|2025-05-09 06:29:20|||||||||1
1746772180000|2025-05-09 06:29:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|10
1746772190000|2025-05-09 06:29:50|||||||||2
1746772250000|2025-05-09 06:30:50|||||||||1
1746772310000|2025-05-09 06:31:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1746772320000|2025-05-09 06:32:00|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|2
1746772380000|2025-05-09 06:33:00|||||||||1
1746772420000|2025-05-09 06:33:40|||||||||4
1746772470000|2025-05-09 06:34:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1746772520000|2025-05-09 06:35:20|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1746772530000|2025-05-09 06:35:30|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|2
1746772590000|2025-05-09 06:36:30|||||||||4
1746772620000|2025-05-09 06:37:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|3
1746772630000|2025-05-09 06:37:10|||||||||4
1746772650000|2025-05-09 06:37:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1746772760000|2025-05-09 06:39:20|||||||||2
1746772790000|2025-05-09 06:39:50|||||||||2
1746772810000|2025-05-09 06:40:10|||||||||1
1746772820000|2025-05-09 06:40:20|||||||||1
1746772870000|2025-05-09 06:41:10|||||||||2
1746772910000|2025-05-09 06:41:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746772940000|2025-05-09 06:42:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746772980000|2025-05-09 06:43:00|||||||||1
1746773000000|2025-05-09 06:43:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|6
1746773030000|2025-05-09 06:43:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1746773090000|2025-05-09 06:44:50|||||||||1
1746773140000|2025-05-09 06:45:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|1
1746773150000|2025-05-09 06:45:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746773160000|2025-05-09 06:46:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746773170000|2025-05-09 06:46:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|1
1746773190000|2025-05-09 06:46:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746773360000|2025-05-09 06:49:20|||||||||1
1746773450000|2025-05-09 06:50:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1746773460000|2025-05-09 06:51:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746773480000|2025-05-09 06:51:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746773490000|2025-05-09 06:51:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746773520000|2025-05-09 06:52:00|||||||||2
1746773670000|2025-05-09 06:54:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1746773680000|2025-05-09 06:54:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|0
1746773710000|2025-05-09 06:55:10|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|0
1746773780000|2025-05-09 06:56:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1746773850000|2025-05-09 06:57:30|||||||||3
1746773900000|2025-05-09 06:58:20|||||||||1
1746773920000|2025-05-09 06:58:40|||||||||1
1746773940000|2025-05-09 06:59:00|||||||||1
1746774000000|2025-05-09 07:00:00|||||||||1
1746774080000|2025-05-09 07:01:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1746774090000|2025-05-09 07:01:30|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|4
1746774100000|2025-05-09 07:01:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746774140000|2025-05-09 07:02:20|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|1
1746774150000|2025-05-09 07:02:30|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|0
1746774160000|2025-05-09 07:02:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1746774200000|2025-05-09 07:03:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746774250000|2025-05-09 07:04:10|||||||||1
1746774260000|2025-05-09 07:04:20|||||||||2
1746774270000|2025-05-09 07:04:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|7
1746774280000|2025-05-09 07:04:40|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|1
1746774290000|2025-05-09 07:04:50|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|0
1746774300000|2025-05-09 07:05:00|||||||||1
1746774340000|2025-05-09 07:05:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|3
1746774480000|2025-05-09 07:08:00|||||||||1
1746774560000|2025-05-09 07:09:20|||||||||1
1746774640000|2025-05-09 07:10:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|15
1746774650000|2025-05-09 07:10:50|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|0
1746774660000|2025-05-09 07:11:00|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1746774710000|2025-05-09 07:11:50|22.16|22|22.16|22|22.16|22|22.16|22|1
1746774750000|2025-05-09 07:12:30|||||||||15
1746774780000|2025-05-09 07:13:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1746774800000|2025-05-09 07:13:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746774810000|2025-05-09 07:13:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1746774820000|2025-05-09 07:13:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746774830000|2025-05-09 07:13:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746774910000|2025-05-09 07:15:10|||||||||1
1746774990000|2025-05-09 07:16:30|||||||||5
1746775010000|2025-05-09 07:16:50|||||||||8
1746775110000|2025-05-09 07:18:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1746775130000|2025-05-09 07:18:50|||||||||1
1746775180000|2025-05-09 07:19:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746775220000|2025-05-09 07:20:20|||||||||1
1746775260000|2025-05-09 07:21:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746775280000|2025-05-09 07:21:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746775330000|2025-05-09 07:22:10|||||||||2
1746775350000|2025-05-09 07:22:30|||||||||2
1746775370000|2025-05-09 07:22:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1746775430000|2025-05-09 07:23:50|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|0
1746775470000|2025-05-09 07:24:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746775480000|2025-05-09 07:24:40|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|0
1746775490000|2025-05-09 07:24:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746775500000|2025-05-09 07:25:00|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|6
1746775510000|2025-05-09 07:25:10|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|0
1746775520000|2025-05-09 07:25:20|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|0
1746775580000|2025-05-09 07:26:20|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|5
1746775610000|2025-05-09 07:26:50|||||||||1
1746775640000|2025-05-09 07:27:20|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|6
1746775650000|2025-05-09 07:27:30|||||||||6
1746775750000|2025-05-09 07:29:10|22.16|22|22.17|22.01|22.17|22.01|22.16|22|7
1746775770000|2025-05-09 07:29:30|22.16|22|22.16|22|22.17|22.01|22.16|22|0
1746775800000|2025-05-09 07:30:00|||||||||3
1746775810000|2025-05-09 07:30:10|||||||||6
1746775850000|2025-05-09 07:30:50|||||||||1
1746775860000|2025-05-09 07:31:00|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|7
1746775910000|2025-05-09 07:31:50|||||||||1
1746775930000|2025-05-09 07:32:10|22.16|22|22.17|22.01|22.17|22.01|22.16|22|6
1746775940000|2025-05-09 07:32:20|22.16|22|22.16|22|22.17|22.01|22.16|22|2
1746775990000|2025-05-09 07:33:10|22.12|21.96|22.16|22|22.16|22|22.12|21.96|0
1746776210000|2025-05-09 07:36:50|||||||||1
1746776490000|2025-05-09 07:41:30|||||||||1
1746776530000|2025-05-09 07:42:10|||||||||1
1746776550000|2025-05-09 07:42:30|22.12|21.96|22.16|22|22.16|22|22.12|21.96|22
1746776640000|2025-05-09 07:44:00|22.14|21.98|22.16|22|22.16|22|22.14|21.98|43
1746776690000|2025-05-09 07:44:50|||||||||6
1746776710000|2025-05-09 07:45:10|||||||||2
1746776720000|2025-05-09 07:45:20|||||||||3
1746776850000|2025-05-09 07:47:30|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|20
1746776900000|2025-05-09 07:48:20|||||||||1
1746776940000|2025-05-09 07:49:00|||||||||1
1746776960000|2025-05-09 07:49:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746776970000|2025-05-09 07:49:30|||||||||1
1746776980000|2025-05-09 07:49:40|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1746777000000|2025-05-09 07:50:00|||||||||6
1746777010000|2025-05-09 07:50:10|22.16|22|22.16|22|22.16|22|22.16|22|19
1746777040000|2025-05-09 07:50:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|9
1746777070000|2025-05-09 07:51:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746777210000|2025-05-09 07:53:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1746777230000|2025-05-09 07:53:50|||||||||26
1746777300000|2025-05-09 07:55:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1746777320000|2025-05-09 07:55:20|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|0
1746777340000|2025-05-09 07:55:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|22
1746777350000|2025-05-09 07:55:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|4
1746777370000|2025-05-09 07:56:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|15
1746777380000|2025-05-09 07:56:20|||||||||1
1746777420000|2025-05-09 07:57:00|||||||||1
1746777470000|2025-05-09 07:57:50|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|4
1746777590000|2025-05-09 07:59:50|||||||||2
1746777640000|2025-05-09 08:00:40|||||||||1
1746777650000|2025-05-09 08:00:50|||||||||2
1746777670000|2025-05-09 08:01:10|||||||||1
1746777680000|2025-05-09 08:01:20|||||||||2
1746777700000|2025-05-09 08:01:40|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|7
1746777710000|2025-05-09 08:01:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|1
1746777730000|2025-05-09 08:02:10|||||||||1
1746777740000|2025-05-09 08:02:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1746777750000|2025-05-09 08:02:30|||||||||1
1746777760000|2025-05-09 08:02:40|22.31|22.15|22.31|22.15|22.31|22.15|22.27|22.11|4
1746777770000|2025-05-09 08:02:50|||||||||1
1746777790000|2025-05-09 08:03:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1746777800000|2025-05-09 08:03:20|||||||||3
1746777820000|2025-05-09 08:03:40|||||||||1
1746777830000|2025-05-09 08:03:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|0
1746777840000|2025-05-09 08:04:00|||||||||1
1746777850000|2025-05-09 08:04:10|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|3
1746777860000|2025-05-09 08:04:20|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|6
1746777870000|2025-05-09 08:04:30|||||||||10
1746777890000|2025-05-09 08:04:50|||||||||1
1746777900000|2025-05-09 08:05:00|||||||||1
1746777910000|2025-05-09 08:05:10|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|13
1746777930000|2025-05-09 08:05:30|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|0
1746777940000|2025-05-09 08:05:40|||||||||1
1746777960000|2025-05-09 08:06:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746777970000|2025-05-09 08:06:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|0
1746777990000|2025-05-09 08:06:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746778000000|2025-05-09 08:06:40|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|0
1746778010000|2025-05-09 08:06:50|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|0
1746778020000|2025-05-09 08:07:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746778080000|2025-05-09 08:08:00|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|0
1746778120000|2025-05-09 08:08:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746778150000|2025-05-09 08:09:10|||||||||2
1746778180000|2025-05-09 08:09:40|||||||||1
1746778210000|2025-05-09 08:10:10|||||||||1
1746778240000|2025-05-09 08:10:40|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1746778440000|2025-05-09 08:14:00|||||||||1
1746778470000|2025-05-09 08:14:30|||||||||1
1746778590000|2025-05-09 08:16:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|7
1746778600000|2025-05-09 08:16:40|22.36|22.2|22.34|22.18|22.36|22.2|22.32|22.16|18
1746778620000|2025-05-09 08:17:00|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|0
1746778630000|2025-05-09 08:17:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1746778640000|2025-05-09 08:17:20|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|6
1746778830000|2025-05-09 08:20:30|22.29|22.13|22.32|22.16|22.32|22.16|22.29|22.13|22
1746779100000|2025-05-09 08:25:00|22.29|22.13|22.31|22.15|22.32|22.16|22.29|22.13|8
1746779110000|2025-05-09 08:25:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746779170000|2025-05-09 08:26:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|2
1746779240000|2025-05-09 08:27:20|||||||||1
1746779250000|2025-05-09 08:27:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|5
1746779260000|2025-05-09 08:27:40|||||||||3
1746779270000|2025-05-09 08:27:50|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|0
1746779280000|2025-05-09 08:28:00|||||||||1
1746779310000|2025-05-09 08:28:30|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|1
1746779360000|2025-05-09 08:29:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1746779370000|2025-05-09 08:29:30|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|4
1746779530000|2025-05-09 08:32:10|||||||||4
1746779820000|2025-05-09 08:37:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1746779840000|2025-05-09 08:37:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1746780090000|2025-05-09 08:41:30|||||||||1
1746780120000|2025-05-09 08:42:00|||||||||1
1746780530000|2025-05-09 08:48:50|||||||||1
1746780580000|2025-05-09 08:49:40|||||||||9
1746780780000|2025-05-09 08:53:00|||||||||7
1746780870000|2025-05-09 08:54:30|||||||||1
1746781100000|2025-05-09 08:58:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|3
1746781110000|2025-05-09 08:58:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1746781120000|2025-05-09 08:58:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1746781140000|2025-05-09 08:59:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1746781210000|2025-05-09 09:00:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|5
1746781220000|2025-05-09 09:00:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1746781230000|2025-05-09 09:00:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746781240000|2025-05-09 09:00:40|22.29|22.13|22.29|22.13|22.29|22.13|22.27|22.11|0
1746781270000|2025-05-09 09:01:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1746781320000|2025-05-09 09:02:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746781330000|2025-05-09 09:02:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746781900000|2025-05-09 09:11:40|||||||||6
1746781930000|2025-05-09 09:12:10|||||||||3
1746781940000|2025-05-09 09:12:20|||||||||2
1746782360000|2025-05-09 09:19:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|6
1746782390000|2025-05-09 09:19:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1746782400000|2025-05-09 09:20:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|4
1746782420000|2025-05-09 09:20:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746782430000|2025-05-09 09:20:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1746782510000|2025-05-09 09:21:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1746782540000|2025-05-09 09:22:20|||||||||1
1746782560000|2025-05-09 09:22:40|||||||||1
1746782570000|2025-05-09 09:22:50|||||||||2
1746782610000|2025-05-09 09:23:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|2
1746782820000|2025-05-09 09:27:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1746782850000|2025-05-09 09:27:30|||||||||1
1746782910000|2025-05-09 09:28:30|||||||||1
1746783000000|2025-05-09 09:30:00|||||||||2
1746783040000|2025-05-09 09:30:40|||||||||10
1746783210000|2025-05-09 09:33:30|||||||||3
1746783440000|2025-05-09 09:37:20|||||||||1
1746783480000|2025-05-09 09:38:00|||||||||1
1746783510000|2025-05-09 09:38:30|||||||||1
1746783540000|2025-05-09 09:39:00|||||||||2
1746783560000|2025-05-09 09:39:20|||||||||2
1746783630000|2025-05-09 09:40:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746783900000|2025-05-09 09:45:00|||||||||8
1746783910000|2025-05-09 09:45:10|||||||||2
1746783920000|2025-05-09 09:45:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746783930000|2025-05-09 09:45:30|||||||||1
1746783940000|2025-05-09 09:45:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746783950000|2025-05-09 09:45:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1746783960000|2025-05-09 09:46:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1746784020000|2025-05-09 09:47:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1746784110000|2025-05-09 09:48:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746784190000|2025-05-09 09:49:50|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1746784250000|2025-05-09 09:50:50|||||||||1
1746784290000|2025-05-09 09:51:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1746784460000|2025-05-09 09:54:20|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|0
1746784820000|2025-05-09 10:00:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|17
1746784830000|2025-05-09 10:00:30|||||||||2
1746784840000|2025-05-09 10:00:40|||||||||4
1746784860000|2025-05-09 10:01:00|||||||||7
1746784870000|2025-05-09 10:01:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1746784900000|2025-05-09 10:01:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746785110000|2025-05-09 10:05:10|||||||||1
1746785320000|2025-05-09 10:08:40|22.17|22.01|22.21|22.05|22.21|22.05|22.17|22.01|16
1746785350000|2025-05-09 10:09:10|||||||||11
1746785460000|2025-05-09 10:11:00|||||||||3
1746785470000|2025-05-09 10:11:10|||||||||2
1746785540000|2025-05-09 10:12:20|||||||||1
1746785570000|2025-05-09 10:12:50|||||||||1
1746785580000|2025-05-09 10:13:00|||||||||1
1746785670000|2025-05-09 10:14:30|||||||||1
1746785690000|2025-05-09 10:14:50|||||||||1
1746785700000|2025-05-09 10:15:00|||||||||1
1746785710000|2025-05-09 10:15:10|||||||||1
1746785720000|2025-05-09 10:15:20|||||||||2
1746785880000|2025-05-09 10:18:00|||||||||3
1746785950000|2025-05-09 10:19:10|||||||||1
1746786000000|2025-05-09 10:20:00|||||||||1
1746786040000|2025-05-09 10:20:40|||||||||2
1746786350000|2025-05-09 10:25:50|||||||||6
1746786370000|2025-05-09 10:26:10|||||||||2
1746786470000|2025-05-09 10:27:50|||||||||7
1746786530000|2025-05-09 10:28:50|||||||||2
1746786560000|2025-05-09 10:29:20|||||||||1
1746786650000|2025-05-09 10:30:50|22.17|22.01|22.21|22.05|22.21|22.05|22.17|22.01|21
1746786740000|2025-05-09 10:32:20|||||||||1
1746786770000|2025-05-09 10:32:50|||||||||1
1746786780000|2025-05-09 10:33:00|||||||||2
1746786790000|2025-05-09 10:33:10|||||||||2
1746786800000|2025-05-09 10:33:20|||||||||2
1746787420000|2025-05-09 10:43:40|||||||||7
1746787890000|2025-05-09 10:51:30|||||||||2
1746788160000|2025-05-09 10:56:00|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|16
1746788170000|2025-05-09 10:56:10|||||||||2
1746788470000|2025-05-09 11:01:10|||||||||1
1746788610000|2025-05-09 11:03:30|||||||||1
1746788790000|2025-05-09 11:06:30|||||||||7
1746788820000|2025-05-09 11:07:00|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|7
1746788830000|2025-05-09 11:07:10|22.16|22|22.16|22|22.16|22|22.16|22|0
1746788890000|2025-05-09 11:08:10|||||||||6
1746789000000|2025-05-09 11:10:00|||||||||2
1746789030000|2025-05-09 11:10:30|22.17|22.01|22.16|22|22.17|22.01|22.16|22|0
1746789040000|2025-05-09 11:10:40|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|0
1746789050000|2025-05-09 11:10:50|22.17|22.01|22.16|22|22.17|22.01|22.16|22|0
1746789060000|2025-05-09 11:11:00|||||||||6
1746789070000|2025-05-09 11:11:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|31
1746789090000|2025-05-09 11:11:30|22.16|22|22.16|22|22.16|22|22.15|21.99|1
1746789130000|2025-05-09 11:12:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|13
1746789190000|2025-05-09 11:13:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|11
1746789230000|2025-05-09 11:13:50|||||||||1
1746789350000|2025-05-09 11:15:50|||||||||6
1746789410000|2025-05-09 11:16:50|||||||||10
1746789520000|2025-05-09 11:18:40|||||||||3
1746789540000|2025-05-09 11:19:00|||||||||1
1746789710000|2025-05-09 11:21:50|22.16|22|22.16|22|22.16|22|22.16|22|1
1746789750000|2025-05-09 11:22:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|4
1746789770000|2025-05-09 11:22:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746789990000|2025-05-09 11:26:30|22.16|22|22.08|21.92|22.19|22.03|22.04|21.88|445
1746790000000|2025-05-09 11:26:40|22.09|21.93|22.37|22.21|22.37|22.21|22.08|21.92|233
1746790010000|2025-05-09 11:26:50|22.36|22.2|22.32|22.16|22.41|22.25|22.31|22.15|111
1746790020000|2025-05-09 11:27:00|22.31|22.15|22.31|22.15|22.32|22.16|22.26|22.1|21
1746790030000|2025-05-09 11:27:10|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|14
1746790040000|2025-05-09 11:27:20|22.37|22.21|22.37|22.21|22.37|22.21|22.34|22.18|20
1746790050000|2025-05-09 11:27:30|22.38|22.22|22.37|22.21|22.39|22.23|22.32|22.16|75
1746790060000|2025-05-09 11:27:40|22.35|22.19|22.31|22.15|22.35|22.19|22.31|22.15|15
1746790070000|2025-05-09 11:27:50|22.32|22.16|22.31|22.15|22.32|22.16|22.27|22.11|17
1746790080000|2025-05-09 11:28:00|22.29|22.13|22.31|22.15|22.31|22.15|22.27|22.11|0
1746790090000|2025-05-09 11:28:10|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|12
1746790100000|2025-05-09 11:28:20|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1746790110000|2025-05-09 11:28:30|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|3
1746790140000|2025-05-09 11:29:00|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|5
1746790150000|2025-05-09 11:29:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|7
1746790170000|2025-05-09 11:29:30|||||||||1
1746790180000|2025-05-09 11:29:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|103
1746790190000|2025-05-09 11:29:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1746790200000|2025-05-09 11:30:00|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|9
1746790210000|2025-05-09 11:30:10|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|9
1746790220000|2025-05-09 11:30:20|22.21|22.05|22.22|22.06|22.24|22.08|22.19|22.03|154
1746790230000|2025-05-09 11:30:30|22.21|22.05|22.19|22.03|22.22|22.06|22.19|22.03|103
1746790240000|2025-05-09 11:30:40|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|25
1746790250000|2025-05-09 11:30:50|22.16|22|22.19|22.03|22.19|22.03|22.16|22|17
1746790260000|2025-05-09 11:31:00|22.16|22|22.14|21.98|22.16|22|22.14|21.98|7
1746790270000|2025-05-09 11:31:10|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|47
1746790280000|2025-05-09 11:31:20|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1746790290000|2025-05-09 11:31:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|5
1746790300000|2025-05-09 11:31:40|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|19
1746790310000|2025-05-09 11:31:50|22.18|22.02|22.19|22.03|22.19|22.03|22.16|22|215
1746790320000|2025-05-09 11:32:00|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|30
1746790340000|2025-05-09 11:32:20|||||||||1
1746790360000|2025-05-09 11:32:40|22.22|22.06|22.22|22.06|22.24|22.08|22.21|22.05|0
1746790370000|2025-05-09 11:32:50|22.24|22.08|22.24|22.08|22.24|22.08|22.21|22.05|0
1746790380000|2025-05-09 11:33:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1746790390000|2025-05-09 11:33:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|104
1746790400000|2025-05-09 11:33:20|22.16|22|22.14|21.98|22.18|22.02|22.13|21.97|7
1746790410000|2025-05-09 11:33:30|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|14
1746790420000|2025-05-09 11:33:40|||||||||1
1746790430000|2025-05-09 11:33:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1746790440000|2025-05-09 11:34:00|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|12
1746790450000|2025-05-09 11:34:10|22.14|21.98|22.18|22.02|22.18|22.02|22.13|21.97|2
1746790460000|2025-05-09 11:34:20|22.16|22|22.18|22.02|22.18|22.02|22.16|22|6
1746790470000|2025-05-09 11:34:30|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|45
1746790480000|2025-05-09 11:34:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1746790490000|2025-05-09 11:34:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|5
1746790500000|2025-05-09 11:35:00|22.18|22.02|22.21|22.05|22.23|22.07|22.18|22.02|3
1746790510000|2025-05-09 11:35:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1746790520000|2025-05-09 11:35:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1746790530000|2025-05-09 11:35:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1746790540000|2025-05-09 11:35:40|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|7
1746790550000|2025-05-09 11:35:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|7
1746790570000|2025-05-09 11:36:10|22.23|22.07|22.23|22.07|22.23|22.07|22.21|22.05|0
1746790580000|2025-05-09 11:36:20|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|0
1746790590000|2025-05-09 11:36:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746790600000|2025-05-09 11:36:40|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|0
1746790610000|2025-05-09 11:36:50|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|0
1746790650000|2025-05-09 11:37:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1746790700000|2025-05-09 11:38:20|||||||||7
1746790720000|2025-05-09 11:38:40|22.28|22.12|22.24|22.08|22.28|22.12|22.24|22.08|1
1746790730000|2025-05-09 11:38:50|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|9
1746790740000|2025-05-09 11:39:00|||||||||55
1746790760000|2025-05-09 11:39:20|22.27|22.11|22.24|22.08|22.29|22.13|22.24|22.08|92
1746790890000|2025-05-09 11:41:30|||||||||1
1746790920000|2025-05-09 11:42:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|40
1746790950000|2025-05-09 11:42:30|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|10
1746790960000|2025-05-09 11:42:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1746790970000|2025-05-09 11:42:50|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|1
1746790990000|2025-05-09 11:43:10|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1746791000000|2025-05-09 11:43:20|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|84
1746791020000|2025-05-09 11:43:40|22.16|22|22.13|21.97|22.17|22.01|22.13|21.97|9
1746791030000|2025-05-09 11:43:50|22.14|21.98|22.13|21.97|22.16|22|22.13|21.97|0
1746791040000|2025-05-09 11:44:00|||||||||11
1746791150000|2025-05-09 11:45:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|19
1746791170000|2025-05-09 11:46:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|4
1746791190000|2025-05-09 11:46:30|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|4
1746791200000|2025-05-09 11:46:40|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|3
1746791210000|2025-05-09 11:46:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|95
1746791220000|2025-05-09 11:47:00|||||||||3
1746791280000|2025-05-09 11:48:00|22.16|22|22.16|22|22.16|22|22.14|21.98|0
1746791360000|2025-05-09 11:49:20|||||||||12
1746791400000|2025-05-09 11:50:00|||||||||1
1746791410000|2025-05-09 11:50:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1746791450000|2025-05-09 11:50:50|||||||||3
1746791540000|2025-05-09 11:52:20|||||||||8
1746791550000|2025-05-09 11:52:30|||||||||3
1746791580000|2025-05-09 11:53:00|||||||||8
1746791590000|2025-05-09 11:53:10|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|12
1746791620000|2025-05-09 11:53:40|||||||||1
1746791630000|2025-05-09 11:53:50|||||||||1
1746791640000|2025-05-09 11:54:00|||||||||1
1746791650000|2025-05-09 11:54:10|||||||||2
1746791680000|2025-05-09 11:54:40|||||||||9
1746791730000|2025-05-09 11:55:30|||||||||3
1746791890000|2025-05-09 11:58:10|||||||||6
1746792000000|2025-05-09 12:00:00|22.19|22.03|22.23|22.07|22.23|22.07|22.18|22.02|20
1746792010000|2025-05-09 12:00:10|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|0
1746792030000|2025-05-09 12:00:30|||||||||1
1746792040000|2025-05-09 12:00:40|||||||||21
1746792290000|2025-05-09 12:04:50|22.16|22|22.16|22|22.16|22|22.13|21.97|8
1746792350000|2025-05-09 12:05:50|22.14|21.98|22.16|22|22.16|22|22.14|21.98|0
1746792370000|2025-05-09 12:06:10|22.14|21.98|22.16|22|22.16|22|22.13|21.97|0
1746792410000|2025-05-09 12:06:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746792420000|2025-05-09 12:07:00|22.16|22|22.16|22|22.16|22|22.16|22|1
1746792430000|2025-05-09 12:07:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746792440000|2025-05-09 12:07:20|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|0
1746792450000|2025-05-09 12:07:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746792460000|2025-05-09 12:07:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746792470000|2025-05-09 12:07:50|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1746792510000|2025-05-09 12:08:30|22.16|22|22.16|22|22.16|22|22.16|22|2
1746792520000|2025-05-09 12:08:40|||||||||1
1746792540000|2025-05-09 12:09:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1746792550000|2025-05-09 12:09:10|||||||||1
1746792560000|2025-05-09 12:09:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1746792720000|2025-05-09 12:12:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|31
1746792730000|2025-05-09 12:12:10|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|52
1746792750000|2025-05-09 12:12:30|||||||||2
1746792800000|2025-05-09 12:13:20|||||||||1
1746792820000|2025-05-09 12:13:40|||||||||1
1746792870000|2025-05-09 12:14:30|||||||||1
1746793180000|2025-05-09 12:19:40|||||||||1
1746793250000|2025-05-09 12:20:50|||||||||5
1746793350000|2025-05-09 12:22:30|||||||||1
1746793440000|2025-05-09 12:24:00|||||||||1
1746793560000|2025-05-09 12:26:00|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|13
1746793590000|2025-05-09 12:26:30|||||||||1
1746793600000|2025-05-09 12:26:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|2
1746793750000|2025-05-09 12:29:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|4
1746793760000|2025-05-09 12:29:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1746793810000|2025-05-09 12:30:10|||||||||6
1746793820000|2025-05-09 12:30:20|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|16
1746793940000|2025-05-09 12:32:20|||||||||8
1746793950000|2025-05-09 12:32:30|||||||||31
1746793980000|2025-05-09 12:33:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|2
1746794010000|2025-05-09 12:33:30|||||||||1
1746794060000|2025-05-09 12:34:20|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|2
1746794130000|2025-05-09 12:35:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1746794140000|2025-05-09 12:35:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1746794200000|2025-05-09 12:36:40|||||||||35
1746794210000|2025-05-09 12:36:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|37
1746794220000|2025-05-09 12:37:00|||||||||1
1746794240000|2025-05-09 12:37:20|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|8
1746794250000|2025-05-09 12:37:30|||||||||1
1746794380000|2025-05-09 12:39:40|||||||||1
1746794420000|2025-05-09 12:40:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|11
1746794440000|2025-05-09 12:40:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|10
1746794460000|2025-05-09 12:41:00|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|4
1746794470000|2025-05-09 12:41:10|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1746794480000|2025-05-09 12:41:20|22.12|21.96|22.12|21.96|22.13|21.97|22.11|21.95|5
1746794490000|2025-05-09 12:41:30|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|0
1746794500000|2025-05-09 12:41:40|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1746794530000|2025-05-09 12:42:10|||||||||2
1746794570000|2025-05-09 12:42:50|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|14
1746794580000|2025-05-09 12:43:00|22.13|21.97|22.12|21.96|22.13|21.97|22.11|21.95|0
1746794590000|2025-05-09 12:43:10|22.11|21.95|22.11|21.95|22.11|21.95|22.08|21.92|18
1746794600000|2025-05-09 12:43:20|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|3
1746794610000|2025-05-09 12:43:30|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|1
1746794680000|2025-05-09 12:44:40|22.11|21.95|22.11|21.95|22.12|21.96|22.11|21.95|3
1746794690000|2025-05-09 12:44:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|3
1746794700000|2025-05-09 12:45:00|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1746794750000|2025-05-09 12:45:50|||||||||1
1746794830000|2025-05-09 12:47:10|||||||||6
1746794900000|2025-05-09 12:48:20|||||||||1
1746794910000|2025-05-09 12:48:30|||||||||1
1746795020000|2025-05-09 12:50:20|22.16|22|22.13|21.97|22.16|22|22.13|21.97|0
1746795030000|2025-05-09 12:50:30|||||||||1
1746795080000|2025-05-09 12:51:20|22.16|22|22.13|21.97|22.16|22|22.13|21.97|0
1746795220000|2025-05-09 12:53:40|||||||||23
1746795250000|2025-05-09 12:54:10|||||||||2
1746795260000|2025-05-09 12:54:20|||||||||4
1746795350000|2025-05-09 12:55:50|||||||||1
1746795410000|2025-05-09 12:56:50|||||||||1
1746795430000|2025-05-09 12:57:10|||||||||1
1746795550000|2025-05-09 12:59:10|||||||||1
1746795570000|2025-05-09 12:59:30|||||||||1
1746795590000|2025-05-09 12:59:50|||||||||3
1746795600000|2025-05-09 13:00:00|||||||||3
1746795640000|2025-05-09 13:00:40|||||||||1
1746795660000|2025-05-09 13:01:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|8
1746795670000|2025-05-09 13:01:10|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|1
1746795680000|2025-05-09 13:01:20|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1746795690000|2025-05-09 13:01:30|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1746795700000|2025-05-09 13:01:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1746795710000|2025-05-09 13:01:50|22.12|21.96|22.12|21.96|22.12|21.96|22.11|21.95|1
1746795720000|2025-05-09 13:02:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|10
1746795730000|2025-05-09 13:02:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|35
1746795800000|2025-05-09 13:03:20|||||||||22
1746795900000|2025-05-09 13:05:00|||||||||1
1746795910000|2025-05-09 13:05:10|||||||||1
1746795990000|2025-05-09 13:06:30|||||||||1
1746796020000|2025-05-09 13:07:00|||||||||1
1746796030000|2025-05-09 13:07:10|||||||||1
1746796160000|2025-05-09 13:09:20|||||||||5
1746796210000|2025-05-09 13:10:10|||||||||11
1746796240000|2025-05-09 13:10:40|||||||||1
1746796260000|2025-05-09 13:11:00|||||||||10
1746796280000|2025-05-09 13:11:20|||||||||1
1746796340000|2025-05-09 13:12:20|||||||||1
1746796350000|2025-05-09 13:12:30|||||||||1
1746796380000|2025-05-09 13:13:00|||||||||1
1746796390000|2025-05-09 13:13:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|39
1746796460000|2025-05-09 13:14:20|22.14|21.98|22.16|22|22.16|22|22.14|21.98|15
1746796470000|2025-05-09 13:14:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746796480000|2025-05-09 13:14:40|||||||||1
1746796830000|2025-05-09 13:20:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|9
1746796840000|2025-05-09 13:20:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746796850000|2025-05-09 13:20:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|2
1746796880000|2025-05-09 13:21:20|||||||||2
1746796900000|2025-05-09 13:21:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|5
1746796910000|2025-05-09 13:21:50|||||||||5
1746796930000|2025-05-09 13:22:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|18
1746796960000|2025-05-09 13:22:40|||||||||1
1746796970000|2025-05-09 13:22:50|||||||||1
1746797050000|2025-05-09 13:24:10|||||||||1
1746797070000|2025-05-09 13:24:30|||||||||4
1746797100000|2025-05-09 13:25:00|||||||||1
1746797120000|2025-05-09 13:25:20|||||||||4
1746797160000|2025-05-09 13:26:00|||||||||6
1746797190000|2025-05-09 13:26:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|41
1746797210000|2025-05-09 13:26:50|||||||||1
1746797330000|2025-05-09 13:28:50|||||||||2
1746797400000|2025-05-09 13:30:00|22.21|22.05|22.18|22.02|22.24|22.08|22.18|22.02|136
1746797410000|2025-05-09 13:30:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|5
1746797420000|2025-05-09 13:30:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|23
1746797430000|2025-05-09 13:30:30|||||||||27
1746797440000|2025-05-09 13:30:40|||||||||13
1746797450000|2025-05-09 13:30:50|||||||||16
1746797460000|2025-05-09 13:31:00|||||||||19
1746797470000|2025-05-09 13:31:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|17
1746797480000|2025-05-09 13:31:20|||||||||7
1746797490000|2025-05-09 13:31:30|||||||||9
1746797500000|2025-05-09 13:31:40|||||||||19
1746797520000|2025-05-09 13:32:00|||||||||2
1746797530000|2025-05-09 13:32:10|||||||||5
1746797550000|2025-05-09 13:32:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|285
1746797560000|2025-05-09 13:32:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|49
1746797570000|2025-05-09 13:32:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|36
1746797580000|2025-05-09 13:33:00|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|34
1746797590000|2025-05-09 13:33:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|3
1746797600000|2025-05-09 13:33:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|33
1746797610000|2025-05-09 13:33:30|||||||||1
1746797620000|2025-05-09 13:33:40|||||||||1
1746797630000|2025-05-09 13:33:50|||||||||3
1746797640000|2025-05-09 13:34:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|11
1746797650000|2025-05-09 13:34:10|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|4
1746797660000|2025-05-09 13:34:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|19
1746797680000|2025-05-09 13:34:40|||||||||35
1746797690000|2025-05-09 13:34:50|||||||||5
1746797700000|2025-05-09 13:35:00|||||||||5
1746797710000|2025-05-09 13:35:10|||||||||2
1746797730000|2025-05-09 13:35:30|||||||||39
1746797740000|2025-05-09 13:35:40|||||||||1
1746797760000|2025-05-09 13:36:00|||||||||3
1746797770000|2025-05-09 13:36:10|||||||||6
1746797780000|2025-05-09 13:36:20|||||||||1
1746797790000|2025-05-09 13:36:30|||||||||2
1746797800000|2025-05-09 13:36:40|||||||||18
1746797810000|2025-05-09 13:36:50|||||||||33
1746797820000|2025-05-09 13:37:00|||||||||1
1746797830000|2025-05-09 13:37:10|||||||||17
1746797840000|2025-05-09 13:37:20|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|72
1746797850000|2025-05-09 13:37:30|||||||||1
1746797860000|2025-05-09 13:37:40|||||||||1
1746797880000|2025-05-09 13:38:00|||||||||3
1746797890000|2025-05-09 13:38:10|||||||||1
1746797910000|2025-05-09 13:38:30|||||||||2
1746797920000|2025-05-09 13:38:40|||||||||2
1746797930000|2025-05-09 13:38:50|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|81
1746797940000|2025-05-09 13:39:00|||||||||1
1746797950000|2025-05-09 13:39:10|||||||||1
1746797980000|2025-05-09 13:39:40|||||||||1
1746797990000|2025-05-09 13:39:50|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|88
1746798000000|2025-05-09 13:40:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|24
1746798010000|2025-05-09 13:40:10|||||||||2
1746798020000|2025-05-09 13:40:20|||||||||50
1746798060000|2025-05-09 13:41:00|||||||||4
1746798070000|2025-05-09 13:41:10|||||||||1
1746798100000|2025-05-09 13:41:40|||||||||2
1746798110000|2025-05-09 13:41:50|||||||||122
1746798120000|2025-05-09 13:42:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|46
1746798130000|2025-05-09 13:42:10|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|43
1746798140000|2025-05-09 13:42:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|16
1746798150000|2025-05-09 13:42:30|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|16
1746798160000|2025-05-09 13:42:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|7
1746798170000|2025-05-09 13:42:50|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|0
1746798180000|2025-05-09 13:43:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|70
1746798190000|2025-05-09 13:43:10|||||||||55
1746798200000|2025-05-09 13:43:20|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|33
1746798220000|2025-05-09 13:43:40|||||||||1
1746798240000|2025-05-09 13:44:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|76
1746798250000|2025-05-09 13:44:10|||||||||1
1746798270000|2025-05-09 13:44:30|||||||||62
1746798280000|2025-05-09 13:44:40|||||||||16
1746798300000|2025-05-09 13:45:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1746798310000|2025-05-09 13:45:10|||||||||24
1746798320000|2025-05-09 13:45:20|||||||||2
1746798330000|2025-05-09 13:45:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|59
1746798350000|2025-05-09 13:45:50|||||||||7
1746798360000|2025-05-09 13:46:00|||||||||3
1746798400000|2025-05-09 13:46:40|||||||||32
1746798420000|2025-05-09 13:47:00|||||||||5
1746798430000|2025-05-09 13:47:10|||||||||5
1746798450000|2025-05-09 13:47:30|||||||||23
1746798460000|2025-05-09 13:47:40|||||||||2
1746798470000|2025-05-09 13:47:50|||||||||52
1746798480000|2025-05-09 13:48:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|50
1746798490000|2025-05-09 13:48:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|26
1746798510000|2025-05-09 13:48:30|||||||||2
1746798520000|2025-05-09 13:48:40|||||||||1
1746798530000|2025-05-09 13:48:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1746798540000|2025-05-09 13:49:00|||||||||12
1746798560000|2025-05-09 13:49:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|52
1746798570000|2025-05-09 13:49:30|22.03|21.87|22.03|21.87|22.08|21.92|22.03|21.87|66
1746798600000|2025-05-09 13:50:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|59
1746798610000|2025-05-09 13:50:10|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|66
1746798620000|2025-05-09 13:50:20|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|4
1746798630000|2025-05-09 13:50:30|||||||||3
1746798640000|2025-05-09 13:50:40|||||||||2
1746798660000|2025-05-09 13:51:00|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|5
1746798680000|2025-05-09 13:51:20|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|25
1746798690000|2025-05-09 13:51:30|||||||||6
1746798700000|2025-05-09 13:51:40|||||||||5
1746798710000|2025-05-09 13:51:50|||||||||3
1746798720000|2025-05-09 13:52:00|22.04|21.88|22.08|21.92|22.08|21.92|22.04|21.88|22
1746798730000|2025-05-09 13:52:10|||||||||140
1746798740000|2025-05-09 13:52:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|72
1746798750000|2025-05-09 13:52:30|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|68
1746798760000|2025-05-09 13:52:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|10
1746798770000|2025-05-09 13:52:50|||||||||4
1746798780000|2025-05-09 13:53:00|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|14
1746798820000|2025-05-09 13:53:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|13
1746798830000|2025-05-09 13:53:50|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|18
1746798840000|2025-05-09 13:54:00|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|1
1746798850000|2025-05-09 13:54:10|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1746798860000|2025-05-09 13:54:20|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|2
1746798870000|2025-05-09 13:54:30|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|0
1746798880000|2025-05-09 13:54:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1746798900000|2025-05-09 13:55:00|||||||||5
1746798930000|2025-05-09 13:55:30|||||||||1
1746798950000|2025-05-09 13:55:50|||||||||2
1746798980000|2025-05-09 13:56:20|||||||||27
1746798990000|2025-05-09 13:56:30|||||||||4
1746799010000|2025-05-09 13:56:50|||||||||5
1746799040000|2025-05-09 13:57:20|||||||||3
1746799050000|2025-05-09 13:57:30|||||||||1
1746799070000|2025-05-09 13:57:50|||||||||12
1746799080000|2025-05-09 13:58:00|||||||||3
1746799090000|2025-05-09 13:58:10|||||||||5
1746799110000|2025-05-09 13:58:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|9
1746799130000|2025-05-09 13:58:50|||||||||3
1746799140000|2025-05-09 13:59:00|||||||||3
1746799150000|2025-05-09 13:59:10|||||||||1
1746799160000|2025-05-09 13:59:20|||||||||2
1746799170000|2025-05-09 13:59:30|||||||||20
1746799190000|2025-05-09 13:59:50|||||||||31
1746799200000|2025-05-09 14:00:00|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|54
1746799220000|2025-05-09 14:00:20|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|76
1746799230000|2025-05-09 14:00:30|||||||||3
1746799240000|2025-05-09 14:00:40|||||||||67
1746799250000|2025-05-09 14:00:50|||||||||15
1746799260000|2025-05-09 14:01:00|||||||||10
1746799270000|2025-05-09 14:01:10|||||||||1
1746799280000|2025-05-09 14:01:20|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|74
1746799290000|2025-05-09 14:01:30|||||||||4
1746799300000|2025-05-09 14:01:40|||||||||4
1746799310000|2025-05-09 14:01:50|||||||||2
1746799320000|2025-05-09 14:02:00|||||||||3
1746799330000|2025-05-09 14:02:10|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|21
1746799340000|2025-05-09 14:02:20|||||||||2
1746799350000|2025-05-09 14:02:30|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|18
1746799360000|2025-05-09 14:02:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1746799370000|2025-05-09 14:02:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|62
1746799380000|2025-05-09 14:03:00|||||||||13
1746799390000|2025-05-09 14:03:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|178
1746799400000|2025-05-09 14:03:20|||||||||17
1746799410000|2025-05-09 14:03:30|21.96|21.8|21.96|21.8|21.98|21.82|21.96|21.8|55
1746799420000|2025-05-09 14:03:40|||||||||26
1746799440000|2025-05-09 14:04:00|||||||||3
1746799450000|2025-05-09 14:04:10|||||||||11
1746799460000|2025-05-09 14:04:20|||||||||2
1746799470000|2025-05-09 14:04:30|||||||||1
1746799500000|2025-05-09 14:05:00|||||||||6
1746799520000|2025-05-09 14:05:20|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|19
1746799530000|2025-05-09 14:05:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|50
1746799560000|2025-05-09 14:06:00|21.96|21.8|21.96|21.8|21.98|21.82|21.96|21.8|24
1746799570000|2025-05-09 14:06:10|||||||||2
1746799580000|2025-05-09 14:06:20|||||||||2
1746799590000|2025-05-09 14:06:30|||||||||1
1746799620000|2025-05-09 14:07:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|32
1746799630000|2025-05-09 14:07:10|||||||||3
1746799640000|2025-05-09 14:07:20|||||||||1
1746799650000|2025-05-09 14:07:30|||||||||1
1746799660000|2025-05-09 14:07:40|||||||||2
1746799670000|2025-05-09 14:07:50|||||||||12
1746799680000|2025-05-09 14:08:00|||||||||1
1746799700000|2025-05-09 14:08:20|||||||||2
1746799710000|2025-05-09 14:08:30|||||||||24
1746799720000|2025-05-09 14:08:40|||||||||1
1746799740000|2025-05-09 14:09:00|||||||||4
1746799760000|2025-05-09 14:09:20|||||||||7
1746799770000|2025-05-09 14:09:30|||||||||1
1746799780000|2025-05-09 14:09:40|||||||||1
1746799790000|2025-05-09 14:09:50|||||||||4
1746799800000|2025-05-09 14:10:00|||||||||2
1746799810000|2025-05-09 14:10:10|||||||||2
1746799820000|2025-05-09 14:10:20|||||||||10
1746799830000|2025-05-09 14:10:30|||||||||1
1746799840000|2025-05-09 14:10:40|||||||||1
1746799850000|2025-05-09 14:10:50|||||||||3
1746799860000|2025-05-09 14:11:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|35
1746799890000|2025-05-09 14:11:30|||||||||3
1746799900000|2025-05-09 14:11:40|||||||||18
1746799910000|2025-05-09 14:11:50|||||||||5
1746799920000|2025-05-09 14:12:00|||||||||1
1746799930000|2025-05-09 14:12:10|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|40
1746799940000|2025-05-09 14:12:20|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|2
1746799950000|2025-05-09 14:12:30|||||||||1
1746799960000|2025-05-09 14:12:40|||||||||9
1746799970000|2025-05-09 14:12:50|||||||||20
1746799980000|2025-05-09 14:13:00|||||||||1
1746800010000|2025-05-09 14:13:30|||||||||5
1746800020000|2025-05-09 14:13:40|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|49
1746800030000|2025-05-09 14:13:50|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|5
1746800040000|2025-05-09 14:14:00|||||||||2
1746800070000|2025-05-09 14:14:30|||||||||1
1746800090000|2025-05-09 14:14:50|||||||||2
1746800100000|2025-05-09 14:15:00|||||||||2
1746800120000|2025-05-09 14:15:20|||||||||12
1746800130000|2025-05-09 14:15:30|||||||||21
1746800140000|2025-05-09 14:15:40|||||||||2
1746800150000|2025-05-09 14:15:50|22|21.84|22|21.84|22|21.84|22|21.84|7
1746800160000|2025-05-09 14:16:00|21.96|21.8|21.96|21.8|22|21.84|21.96|21.8|4
1746800170000|2025-05-09 14:16:10|||||||||3
1746800180000|2025-05-09 14:16:20|||||||||1
1746800190000|2025-05-09 14:16:30|||||||||1
1746800200000|2025-05-09 14:16:40|||||||||3
1746800210000|2025-05-09 14:16:50|||||||||3
1746800220000|2025-05-09 14:17:00|||||||||2
1746800230000|2025-05-09 14:17:10|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|98
1746800240000|2025-05-09 14:17:20|21.98|21.82|21.98|21.82|22.01|21.85|21.98|21.82|8
1746800250000|2025-05-09 14:17:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|19
1746800260000|2025-05-09 14:17:40|||||||||1
1746800270000|2025-05-09 14:17:50|||||||||30
1746800280000|2025-05-09 14:18:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|25
1746800290000|2025-05-09 14:18:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|2
1746800310000|2025-05-09 14:18:30|||||||||13
1746800320000|2025-05-09 14:18:40|||||||||2
1746800330000|2025-05-09 14:18:50|||||||||7
1746800340000|2025-05-09 14:19:00|||||||||19
1746800350000|2025-05-09 14:19:10|||||||||10
1746800370000|2025-05-09 14:19:30|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|14
1746800380000|2025-05-09 14:19:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|49
1746800400000|2025-05-09 14:20:00|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|33
1746800410000|2025-05-09 14:20:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|16
1746800420000|2025-05-09 14:20:20|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|80
1746800440000|2025-05-09 14:20:40|||||||||1
1746800450000|2025-05-09 14:20:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|7
1746800460000|2025-05-09 14:21:00|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|39
1746800470000|2025-05-09 14:21:10|||||||||4
1746800480000|2025-05-09 14:21:20|||||||||2
1746800490000|2025-05-09 14:21:30|||||||||3
1746800500000|2025-05-09 14:21:40|22.06|21.9|22.06|21.9|22.08|21.92|22.03|21.87|17
1746800510000|2025-05-09 14:21:50|22.04|21.88|22.03|21.87|22.06|21.9|22.03|21.87|0
1746800520000|2025-05-09 14:22:00|22.06|21.9|22.06|21.9|22.08|21.92|22.06|21.9|73
1746800530000|2025-05-09 14:22:10|22.03|21.87|22.03|21.87|22.06|21.9|22.03|21.87|4
1746800540000|2025-05-09 14:22:20|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|6
1746800550000|2025-05-09 14:22:30|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|20
1746800560000|2025-05-09 14:22:40|||||||||1
1746800570000|2025-05-09 14:22:50|||||||||2
1746800590000|2025-05-09 14:23:10|||||||||22
1746800600000|2025-05-09 14:23:20|||||||||60
1746800610000|2025-05-09 14:23:30|||||||||40
1746800620000|2025-05-09 14:23:40|||||||||9
1746800630000|2025-05-09 14:23:50|||||||||5
1746800640000|2025-05-09 14:24:00|||||||||2
1746800650000|2025-05-09 14:24:10|||||||||3
1746800660000|2025-05-09 14:24:20|||||||||3
1746800680000|2025-05-09 14:24:40|||||||||15
1746800700000|2025-05-09 14:25:00|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|77
1746800710000|2025-05-09 14:25:10|||||||||7
1746800740000|2025-05-09 14:25:40|||||||||3
1746800750000|2025-05-09 14:25:50|||||||||5
1746800760000|2025-05-09 14:26:00|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|29
1746800770000|2025-05-09 14:26:10|||||||||8
1746800780000|2025-05-09 14:26:20|||||||||1
1746800790000|2025-05-09 14:26:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|23
1746800800000|2025-05-09 14:26:40|||||||||2
1746800820000|2025-05-09 14:27:00|||||||||1
1746800830000|2025-05-09 14:27:10|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|7
1746800840000|2025-05-09 14:27:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|50
1746800850000|2025-05-09 14:27:30|||||||||7
1746800860000|2025-05-09 14:27:40|||||||||8
1746800870000|2025-05-09 14:27:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|12
1746800880000|2025-05-09 14:28:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|8
1746800890000|2025-05-09 14:28:10|||||||||7
1746800900000|2025-05-09 14:28:20|22.23|22.07|22.21|22.05|22.23|22.07|22.19|22.03|9
1746800910000|2025-05-09 14:28:30|22.23|22.07|22.24|22.08|22.24|22.08|22.19|22.03|18
1746800920000|2025-05-09 14:28:40|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|22
1746800930000|2025-05-09 14:28:50|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|17
1746800940000|2025-05-09 14:29:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|41
1746800950000|2025-05-09 14:29:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|9
1746800960000|2025-05-09 14:29:20|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|3
1746800970000|2025-05-09 14:29:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|1
1746800980000|2025-05-09 14:29:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|8
1746800990000|2025-05-09 14:29:50|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|3
1746801000000|2025-05-09 14:30:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|17
1746801010000|2025-05-09 14:30:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|67
1746801020000|2025-05-09 14:30:20|||||||||1
1746801030000|2025-05-09 14:30:30|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|31
1746801040000|2025-05-09 14:30:40|||||||||1
1746801050000|2025-05-09 14:30:50|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|126
1746801060000|2025-05-09 14:31:00|22.08|21.92|22.08|21.92|22.13|21.97|22.08|21.92|63
1746801070000|2025-05-09 14:31:10|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|42
1746801080000|2025-05-09 14:31:20|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|1
1746801090000|2025-05-09 14:31:30|||||||||3
1746801100000|2025-05-09 14:31:40|||||||||24
1746801110000|2025-05-09 14:31:50|||||||||2
1746801120000|2025-05-09 14:32:00|||||||||35
1746801130000|2025-05-09 14:32:10|||||||||2
1746801140000|2025-05-09 14:32:20|||||||||5
1746801150000|2025-05-09 14:32:30|||||||||2
1746801170000|2025-05-09 14:32:50|||||||||1
1746801180000|2025-05-09 14:33:00|||||||||1
1746801190000|2025-05-09 14:33:10|||||||||1
1746801210000|2025-05-09 14:33:30|||||||||2
1746801220000|2025-05-09 14:33:40|||||||||7
1746801230000|2025-05-09 14:33:50|||||||||2
1746801240000|2025-05-09 14:34:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|16
1746801250000|2025-05-09 14:34:10|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|32
1746801260000|2025-05-09 14:34:20|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|8
1746801270000|2025-05-09 14:34:30|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|3
1746801280000|2025-05-09 14:34:40|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|1
1746801290000|2025-05-09 14:34:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|11
1746801300000|2025-05-09 14:35:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1746801310000|2025-05-09 14:35:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|68
1746801320000|2025-05-09 14:35:20|||||||||24
1746801330000|2025-05-09 14:35:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|81
1746801340000|2025-05-09 14:35:40|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|21
1746801350000|2025-05-09 14:35:50|||||||||3
1746801360000|2025-05-09 14:36:00|22.26|22.1|22.26|22.1|22.29|22.13|22.24|22.08|355
1746801370000|2025-05-09 14:36:10|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|1
1746801380000|2025-05-09 14:36:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1746801390000|2025-05-09 14:36:30|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|7
1746801400000|2025-05-09 14:36:40|||||||||4
1746801420000|2025-05-09 14:37:00|22.3|22.14|22.29|22.13|22.31|22.15|22.29|22.13|21
1746801430000|2025-05-09 14:37:10|22.31|22.15|22.31|22.15|22.31|22.15|22.29|22.13|10
1746801440000|2025-05-09 14:37:20|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|6
1746801450000|2025-05-09 14:37:30|||||||||15
1746801460000|2025-05-09 14:37:40|22.29|22.13|22.29|22.13|22.31|22.15|22.29|22.13|37
1746801470000|2025-05-09 14:37:50|22.3|22.14|22.31|22.15|22.31|22.15|22.29|22.13|1
1746801480000|2025-05-09 14:38:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|23
1746801490000|2025-05-09 14:38:10|22.34|22.18|22.34|22.18|22.36|22.2|22.34|22.18|10
1746801500000|2025-05-09 14:38:20|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|12
1746801510000|2025-05-09 14:38:30|||||||||10
1746801520000|2025-05-09 14:38:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|17
1746801530000|2025-05-09 14:38:50|||||||||21
1746801550000|2025-05-09 14:39:10|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|6
1746801560000|2025-05-09 14:39:20|22.31|22.15|22.31|22.15|22.31|22.15|22.29|22.13|26
1746801570000|2025-05-09 14:39:30|||||||||3
1746801580000|2025-05-09 14:39:40|||||||||4
1746801590000|2025-05-09 14:39:50|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|1
1746801600000|2025-05-09 14:40:00|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|3
1746801610000|2025-05-09 14:40:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|16
1746801620000|2025-05-09 14:40:20|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|6
1746801630000|2025-05-09 14:40:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|55
1746801640000|2025-05-09 14:40:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|9
1746801650000|2025-05-09 14:40:50|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|9
1746801660000|2025-05-09 14:41:00|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|20
1746801670000|2025-05-09 14:41:10|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|18
1746801690000|2025-05-09 14:41:30|22.26|22.1|22.29|22.13|22.29|22.13|22.25|22.09|4
1746801710000|2025-05-09 14:41:50|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|54
1746801720000|2025-05-09 14:42:00|22.29|22.13|22.29|22.13|22.31|22.15|22.26|22.1|12
1746801730000|2025-05-09 14:42:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|42
1746801740000|2025-05-09 14:42:20|22.31|22.15|22.31|22.15|22.31|22.15|22.29|22.13|17
1746801750000|2025-05-09 14:42:30|22.3|22.14|22.29|22.13|22.31|22.15|22.29|22.13|6
1746801770000|2025-05-09 14:42:50|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|14
1746801780000|2025-05-09 14:43:00|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|25
1746801790000|2025-05-09 14:43:10|||||||||1
1746801800000|2025-05-09 14:43:20|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|4
1746801810000|2025-05-09 14:43:30|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|1
1746801820000|2025-05-09 14:43:40|22.28|22.12|22.29|22.13|22.29|22.13|22.26|22.1|8
1746801830000|2025-05-09 14:43:50|22.27|22.11|22.26|22.1|22.29|22.13|22.26|22.1|110
1746801840000|2025-05-09 14:44:00|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|19
1746801850000|2025-05-09 14:44:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|4
1746801860000|2025-05-09 14:44:20|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|8
1746801870000|2025-05-09 14:44:30|||||||||41
1746801880000|2025-05-09 14:44:40|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|18
1746801890000|2025-05-09 14:44:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|4
1746801900000|2025-05-09 14:45:00|22.21|22.05|22.21|22.05|22.24|22.08|22.21|22.05|2
1746801910000|2025-05-09 14:45:10|22.24|22.08|22.24|22.08|22.24|22.08|22.21|22.05|2
1746801920000|2025-05-09 14:45:20|||||||||4
1746801930000|2025-05-09 14:45:30|||||||||4
1746801940000|2025-05-09 14:45:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1746801950000|2025-05-09 14:45:50|22.21|22.05|22.19|22.03|22.24|22.08|22.19|22.03|34
1746801960000|2025-05-09 14:46:00|||||||||1
1746801970000|2025-05-09 14:46:10|22.23|22.07|22.24|22.08|22.24|22.08|22.21|22.05|3
1746801980000|2025-05-09 14:46:20|||||||||3
1746801990000|2025-05-09 14:46:30|||||||||2
1746802020000|2025-05-09 14:47:00|||||||||13
1746802030000|2025-05-09 14:47:10|||||||||1
1746802050000|2025-05-09 14:47:30|||||||||5
1746802060000|2025-05-09 14:47:40|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|16
1746802080000|2025-05-09 14:48:00|||||||||3
1746802090000|2025-05-09 14:48:10|22.21|22.05|22.21|22.05|22.24|22.08|22.19|22.03|29
1746802100000|2025-05-09 14:48:20|22.24|22.08|22.24|22.08|22.24|22.08|22.22|22.06|0
1746802110000|2025-05-09 14:48:30|22.22|22.06|22.24|22.08|22.24|22.08|22.21|22.05|2
1746802120000|2025-05-09 14:48:40|22.22|22.06|22.24|22.08|22.24|22.08|22.21|22.05|1
1746802130000|2025-05-09 14:48:50|22.21|22.05|22.19|22.03|22.24|22.08|22.19|22.03|4
1746802140000|2025-05-09 14:49:00|||||||||2
1746802150000|2025-05-09 14:49:10|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|25
1746802160000|2025-05-09 14:49:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|50
1746802170000|2025-05-09 14:49:30|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|4
1746802180000|2025-05-09 14:49:40|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|2
1746802190000|2025-05-09 14:49:50|||||||||2
1746802200000|2025-05-09 14:50:00|||||||||2
1746802210000|2025-05-09 14:50:10|||||||||2
1746802230000|2025-05-09 14:50:30|||||||||1
1746802240000|2025-05-09 14:50:40|||||||||3
1746802250000|2025-05-09 14:50:50|||||||||1
1746802260000|2025-05-09 14:51:00|||||||||2
1746802270000|2025-05-09 14:51:10|||||||||2
1746802290000|2025-05-09 14:51:30|22.18|22.02|22.18|22.02|22.19|22.03|22.16|22|99
1746802300000|2025-05-09 14:51:40|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1746802320000|2025-05-09 14:52:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|15
1746802330000|2025-05-09 14:52:10|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|17
1746802350000|2025-05-09 14:52:30|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|33
1746802380000|2025-05-09 14:53:00|||||||||1
1746802390000|2025-05-09 14:53:10|||||||||1
1746802400000|2025-05-09 14:53:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|25
1746802410000|2025-05-09 14:53:30|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|22
1746802420000|2025-05-09 14:53:40|||||||||1
1746802430000|2025-05-09 14:53:50|||||||||18
1746802440000|2025-05-09 14:54:00|22.26|22.1|22.29|22.13|22.29|22.13|22.24|22.08|4
1746802450000|2025-05-09 14:54:10|22.27|22.11|22.29|22.13|22.29|22.13|22.26|22.1|0
1746802460000|2025-05-09 14:54:20|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|0
1746802470000|2025-05-09 14:54:30|||||||||1
1746802480000|2025-05-09 14:54:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|1
1746802490000|2025-05-09 14:54:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|14
1746802500000|2025-05-09 14:55:00|||||||||15
1746802520000|2025-05-09 14:55:20|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|16
1746802530000|2025-05-09 14:55:30|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|5
1746802560000|2025-05-09 14:56:00|||||||||1
1746802570000|2025-05-09 14:56:10|||||||||2
1746802590000|2025-05-09 14:56:30|22.22|22.06|22.22|22.06|22.24|22.08|22.22|22.06|2
1746802600000|2025-05-09 14:56:40|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|3
1746802610000|2025-05-09 14:56:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|12
1746802620000|2025-05-09 14:57:00|22.21|22.05|22.2|22.04|22.21|22.05|22.19|22.03|20
1746802630000|2025-05-09 14:57:10|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|3
1746802640000|2025-05-09 14:57:20|22.21|22.05|22.21|22.05|22.21|22.05|22.2|22.04|1
1746802650000|2025-05-09 14:57:30|22.2|22.04|22.19|22.03|22.21|22.05|22.19|22.03|2
1746802680000|2025-05-09 14:58:00|||||||||2
1746802700000|2025-05-09 14:58:20|||||||||6
1746802710000|2025-05-09 14:58:30|||||||||3
1746802720000|2025-05-09 14:58:40|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|38
1746802730000|2025-05-09 14:58:50|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|44
1746802740000|2025-05-09 14:59:00|||||||||1
1746802760000|2025-05-09 14:59:20|||||||||1
1746802770000|2025-05-09 14:59:30|||||||||1
1746802780000|2025-05-09 14:59:40|||||||||1
1746802790000|2025-05-09 14:59:50|||||||||2
1746802800000|2025-05-09 15:00:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|69
1746802810000|2025-05-09 15:00:10|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|115
1746802820000|2025-05-09 15:00:20|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|15
1746802830000|2025-05-09 15:00:30|22.2|22.04|22.19|22.03|22.21|22.05|22.19|22.03|4
1746802840000|2025-05-09 15:00:40|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1746802850000|2025-05-09 15:00:50|||||||||2
1746802860000|2025-05-09 15:01:00|||||||||1
1746802890000|2025-05-09 15:01:30|||||||||1
1746802910000|2025-05-09 15:01:50|||||||||2
1746802920000|2025-05-09 15:02:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|15
1746802930000|2025-05-09 15:02:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|15
1746802950000|2025-05-09 15:02:30|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|59
1746802960000|2025-05-09 15:02:40|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|19
1746802970000|2025-05-09 15:02:50|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|13
1746802980000|2025-05-09 15:03:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|6
1746802990000|2025-05-09 15:03:10|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|1
1746803000000|2025-05-09 15:03:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|6
1746803010000|2025-05-09 15:03:30|||||||||3
1746803020000|2025-05-09 15:03:40|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|7
1746803030000|2025-05-09 15:03:50|||||||||2
1746803040000|2025-05-09 15:04:00|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|16
1746803050000|2025-05-09 15:04:10|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|1
1746803060000|2025-05-09 15:04:20|||||||||2
1746803070000|2025-05-09 15:04:30|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|8
1746803080000|2025-05-09 15:04:40|||||||||2
1746803090000|2025-05-09 15:04:50|||||||||2
1746803100000|2025-05-09 15:05:00|||||||||51
1746803110000|2025-05-09 15:05:10|||||||||2
1746803140000|2025-05-09 15:05:40|||||||||4
1746803160000|2025-05-09 15:06:00|||||||||8
1746803170000|2025-05-09 15:06:10|||||||||4
1746803180000|2025-05-09 15:06:20|||||||||3
1746803190000|2025-05-09 15:06:30|||||||||1
1746803200000|2025-05-09 15:06:40|||||||||2
1746803210000|2025-05-09 15:06:50|||||||||2
1746803220000|2025-05-09 15:07:00|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|56
1746803230000|2025-05-09 15:07:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|85
1746803240000|2025-05-09 15:07:20|||||||||5
1746803260000|2025-05-09 15:07:40|||||||||1
1746803280000|2025-05-09 15:08:00|||||||||1
1746803290000|2025-05-09 15:08:10|||||||||1
1746803320000|2025-05-09 15:08:40|||||||||1
1746803330000|2025-05-09 15:08:50|||||||||2
1746803350000|2025-05-09 15:09:10|||||||||1
1746803360000|2025-05-09 15:09:20|||||||||1
1746803370000|2025-05-09 15:09:30|||||||||5
1746803380000|2025-05-09 15:09:40|||||||||9
1746803390000|2025-05-09 15:09:50|||||||||1
1746803400000|2025-05-09 15:10:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|8
1746803410000|2025-05-09 15:10:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|14
1746803420000|2025-05-09 15:10:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1746803430000|2025-05-09 15:10:30|||||||||6
1746803440000|2025-05-09 15:10:40|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|12
1746803450000|2025-05-09 15:10:50|||||||||1
1746803460000|2025-05-09 15:11:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1746803470000|2025-05-09 15:11:10|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|8
1746803480000|2025-05-09 15:11:20|22.24|22.08|22.19|22.03|22.24|22.08|22.18|22.02|14
1746803500000|2025-05-09 15:11:40|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|3
1746803510000|2025-05-09 15:11:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|29
1746803530000|2025-05-09 15:12:10|||||||||3
1746803540000|2025-05-09 15:12:20|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|0
1746803580000|2025-05-09 15:13:00|22.21|22.05|22.19|22.03|22.24|22.08|22.19|22.03|23
1746803590000|2025-05-09 15:13:10|||||||||20
1746803620000|2025-05-09 15:13:40|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|19
1746803640000|2025-05-09 15:14:00|||||||||36
1746803660000|2025-05-09 15:14:20|||||||||3
1746803690000|2025-05-09 15:14:50|||||||||1
1746803700000|2025-05-09 15:15:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|27
1746803730000|2025-05-09 15:15:30|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|16
1746803740000|2025-05-09 15:15:40|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|2
1746803750000|2025-05-09 15:15:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|27
1746803760000|2025-05-09 15:16:00|||||||||3
1746803770000|2025-05-09 15:16:10|||||||||2
1746803790000|2025-05-09 15:16:30|||||||||1
1746803800000|2025-05-09 15:16:40|||||||||1
1746803810000|2025-05-09 15:16:50|||||||||4
1746803830000|2025-05-09 15:17:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|19
1746803840000|2025-05-09 15:17:20|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|33
1746803860000|2025-05-09 15:17:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1746803870000|2025-05-09 15:17:50|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|8
1746803930000|2025-05-09 15:18:50|||||||||1
1746803940000|2025-05-09 15:19:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|6
1746803970000|2025-05-09 15:19:30|||||||||2
1746803980000|2025-05-09 15:19:40|||||||||16
1746803990000|2025-05-09 15:19:50|||||||||1
1746804010000|2025-05-09 15:20:10|22.24|22.08|22.23|22.07|22.24|22.08|22.21|22.05|15
1746804020000|2025-05-09 15:20:20|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|14
1746804030000|2025-05-09 15:20:30|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|0
1746804040000|2025-05-09 15:20:40|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|0
1746804050000|2025-05-09 15:20:50|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|0
1746804060000|2025-05-09 15:21:00|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|2
1746804070000|2025-05-09 15:21:10|||||||||1
1746804090000|2025-05-09 15:21:30|||||||||2
1746804110000|2025-05-09 15:21:50|||||||||4
1746804120000|2025-05-09 15:22:00|||||||||30
1746804130000|2025-05-09 15:22:10|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|7
1746804140000|2025-05-09 15:22:20|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|5
1746804150000|2025-05-09 15:22:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|8
1746804160000|2025-05-09 15:22:40|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|9
1746804170000|2025-05-09 15:22:50|||||||||1
1746804180000|2025-05-09 15:23:00|||||||||1
1746804190000|2025-05-09 15:23:10|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|6
1746804200000|2025-05-09 15:23:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746804210000|2025-05-09 15:23:30|||||||||2
1746804220000|2025-05-09 15:23:40|22.27|22.11|22.29|22.13|22.29|22.13|22.26|22.1|1
1746804230000|2025-05-09 15:23:50|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|1
1746804240000|2025-05-09 15:24:00|||||||||4
1746804250000|2025-05-09 15:24:10|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|6
1746804260000|2025-05-09 15:24:20|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|4
1746804270000|2025-05-09 15:24:30|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|9
1746804280000|2025-05-09 15:24:40|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|5
1746804290000|2025-05-09 15:24:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1746804300000|2025-05-09 15:25:00|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|5
1746804330000|2025-05-09 15:25:30|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|25
1746804340000|2025-05-09 15:25:40|||||||||1
1746804350000|2025-05-09 15:25:50|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|20
1746804370000|2025-05-09 15:26:10|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|3
1746804380000|2025-05-09 15:26:20|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|5
1746804390000|2025-05-09 15:26:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|57
1746804420000|2025-05-09 15:27:00|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|3
1746804430000|2025-05-09 15:27:10|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|1
1746804440000|2025-05-09 15:27:20|||||||||1
1746804450000|2025-05-09 15:27:30|||||||||9
1746804470000|2025-05-09 15:27:50|||||||||1
1746804540000|2025-05-09 15:29:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|33
1746804580000|2025-05-09 15:29:40|||||||||21
1746804610000|2025-05-09 15:30:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|17
1746804620000|2025-05-09 15:30:20|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|2
1746804640000|2025-05-09 15:30:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|95
1746804650000|2025-05-09 15:30:50|||||||||3
1746804670000|2025-05-09 15:31:10|||||||||1
1746804680000|2025-05-09 15:31:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|11
1746804690000|2025-05-09 15:31:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1746804700000|2025-05-09 15:31:40|||||||||11
1746804710000|2025-05-09 15:31:50|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|6
1746804720000|2025-05-09 15:32:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1746804730000|2025-05-09 15:32:10|||||||||2
1746804790000|2025-05-09 15:33:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|26
1746804820000|2025-05-09 15:33:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1746804830000|2025-05-09 15:33:50|||||||||1
1746804840000|2025-05-09 15:34:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|5
1746804860000|2025-05-09 15:34:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|20
1746804890000|2025-05-09 15:34:50|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|0
1746804900000|2025-05-09 15:35:00|22.16|22|22.14|21.98|22.16|22|22.14|21.98|23
1746804910000|2025-05-09 15:35:10|||||||||8
1746804930000|2025-05-09 15:35:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|77
1746804960000|2025-05-09 15:36:00|||||||||1
1746804970000|2025-05-09 15:36:10|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|45
1746804980000|2025-05-09 15:36:20|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|4
1746804990000|2025-05-09 15:36:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1746805010000|2025-05-09 15:36:50|||||||||1
1746805030000|2025-05-09 15:37:10|||||||||1
1746805060000|2025-05-09 15:37:40|||||||||5
1746805070000|2025-05-09 15:37:50|||||||||1
1746805090000|2025-05-09 15:38:10|||||||||2
1746805100000|2025-05-09 15:38:20|||||||||1
1746805160000|2025-05-09 15:39:20|||||||||28
1746805210000|2025-05-09 15:40:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|48
1746805220000|2025-05-09 15:40:20|||||||||1
1746805230000|2025-05-09 15:40:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|28
1746805240000|2025-05-09 15:40:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|62
1746805250000|2025-05-09 15:40:50|||||||||1
1746805260000|2025-05-09 15:41:00|||||||||10
1746805270000|2025-05-09 15:41:10|||||||||1
1746805280000|2025-05-09 15:41:20|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|14
1746805330000|2025-05-09 15:42:10|||||||||23
1746805350000|2025-05-09 15:42:30|||||||||1
1746805360000|2025-05-09 15:42:40|||||||||1
1746805370000|2025-05-09 15:42:50|||||||||1
1746805380000|2025-05-09 15:43:00|||||||||1
1746805410000|2025-05-09 15:43:30|||||||||1
1746805420000|2025-05-09 15:43:40|22.17|22.01|22.16|22|22.18|22.02|22.13|21.97|17
1746805430000|2025-05-09 15:43:50|22.14|21.98|22.16|22|22.16|22|22.14|21.98|1
1746805440000|2025-05-09 15:44:00|||||||||1
1746805450000|2025-05-09 15:44:10|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|13
1746805460000|2025-05-09 15:44:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|4
1746805470000|2025-05-09 15:44:30|||||||||1
1746805480000|2025-05-09 15:44:40|||||||||3
1746805490000|2025-05-09 15:44:50|22.16|22|22.16|22|22.18|22.02|22.13|21.97|1
1746805500000|2025-05-09 15:45:00|22.17|22.01|22.16|22|22.17|22.01|22.16|22|2
1746805510000|2025-05-09 15:45:10|22.18|22.02|22.16|22|22.18|22.02|22.16|22|1
1746805520000|2025-05-09 15:45:20|22.17|22.01|22.16|22|22.18|22.02|22.16|22|0
1746805530000|2025-05-09 15:45:30|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|3
1746805550000|2025-05-09 15:45:50|22.13|21.97|22.13|21.97|22.16|22|22.13|21.97|86
1746805560000|2025-05-09 15:46:00|||||||||4
1746805570000|2025-05-09 15:46:10|||||||||2
1746805580000|2025-05-09 15:46:20|22.14|21.98|22.16|22|22.16|22|22.14|21.98|7
1746805590000|2025-05-09 15:46:30|22.13|21.97|22.16|22|22.16|22|22.13|21.97|3
1746805600000|2025-05-09 15:46:40|22.17|22.01|22.16|22|22.18|22.02|22.16|22|10
1746805610000|2025-05-09 15:46:50|22.14|21.98|22.13|21.97|22.16|22|22.13|21.97|0
1746805620000|2025-05-09 15:47:00|||||||||8
1746805640000|2025-05-09 15:47:20|22.14|21.98|22.13|21.97|22.16|22|22.13|21.97|0
1746805650000|2025-05-09 15:47:30|22.14|21.98|22.16|22|22.16|22|22.13|21.97|3
1746805660000|2025-05-09 15:47:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|3
1746805670000|2025-05-09 15:47:50|22.14|21.98|22.13|21.97|22.16|22|22.13|21.97|0
1746805680000|2025-05-09 15:48:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|8
1746805690000|2025-05-09 15:48:10|||||||||11
1746805700000|2025-05-09 15:48:20|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|6
1746805710000|2025-05-09 15:48:30|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|3
1746805720000|2025-05-09 15:48:40|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|4
1746805730000|2025-05-09 15:48:50|||||||||1
1746805740000|2025-05-09 15:49:00|||||||||2
1746805750000|2025-05-09 15:49:10|||||||||1
1746805760000|2025-05-09 15:49:20|||||||||1
1746805770000|2025-05-09 15:49:30|||||||||1
1746805780000|2025-05-09 15:49:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|24
1746805800000|2025-05-09 15:50:00|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|18
1746805810000|2025-05-09 15:50:10|22.12|21.96|22.08|21.92|22.13|21.97|22.08|21.92|41
1746805830000|2025-05-09 15:50:30|||||||||1
1746805840000|2025-05-09 15:50:40|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1746805860000|2025-05-09 15:51:00|||||||||1
1746805870000|2025-05-09 15:51:10|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|2
1746805880000|2025-05-09 15:51:20|22.09|21.93|22.08|21.92|22.11|21.95|22.08|21.92|0
1746805890000|2025-05-09 15:51:30|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|1
1746805900000|2025-05-09 15:51:40|||||||||13
1746805910000|2025-05-09 15:51:50|22.07|21.91|22.06|21.9|22.08|21.92|22.06|21.9|14
1746805920000|2025-05-09 15:52:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|7
1746805930000|2025-05-09 15:52:10|22.06|21.9|22.06|21.9|22.08|21.92|22.06|21.9|49
1746805940000|2025-05-09 15:52:20|||||||||4
1746805950000|2025-05-09 15:52:30|||||||||1
1746805980000|2025-05-09 15:53:00|||||||||3
1746806010000|2025-05-09 15:53:30|||||||||2
1746806030000|2025-05-09 15:53:50|||||||||1
1746806040000|2025-05-09 15:54:00|||||||||1
1746806050000|2025-05-09 15:54:10|||||||||2
1746806060000|2025-05-09 15:54:20|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|27
1746806070000|2025-05-09 15:54:30|||||||||1
1746806080000|2025-05-09 15:54:40|||||||||4
1746806090000|2025-05-09 15:54:50|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|8
1746806100000|2025-05-09 15:55:00|22.07|21.91|22.07|21.91|22.08|21.92|22.06|21.9|6
1746806110000|2025-05-09 15:55:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1746806120000|2025-05-09 15:55:20|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1746806130000|2025-05-09 15:55:30|||||||||2
1746806140000|2025-05-09 15:55:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|3
1746806160000|2025-05-09 15:56:00|||||||||7
1746806170000|2025-05-09 15:56:10|||||||||1
1746806190000|2025-05-09 15:56:30|||||||||3
1746806200000|2025-05-09 15:56:40|||||||||5
1746806220000|2025-05-09 15:57:00|||||||||1
1746806230000|2025-05-09 15:57:10|||||||||2
1746806250000|2025-05-09 15:57:30|||||||||1
1746806260000|2025-05-09 15:57:40|||||||||1
1746806280000|2025-05-09 15:58:00|||||||||1
1746806290000|2025-05-09 15:58:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|31
1746806300000|2025-05-09 15:58:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1746806310000|2025-05-09 15:58:30|||||||||1
1746806330000|2025-05-09 15:58:50|||||||||1
1746806340000|2025-05-09 15:59:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|7
1746806350000|2025-05-09 15:59:10|||||||||1
1746806360000|2025-05-09 15:59:20|||||||||1
1746806370000|2025-05-09 15:59:30|||||||||1
1746806380000|2025-05-09 15:59:40|||||||||2
1746806390000|2025-05-09 15:59:50|||||||||4
1746806400000|2025-05-09 16:00:00|||||||||7
1746806410000|2025-05-09 16:00:10|||||||||2
1746806420000|2025-05-09 16:00:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|87
1746806430000|2025-05-09 16:00:30|||||||||16
1746806440000|2025-05-09 16:00:40|||||||||21
1746806450000|2025-05-09 16:00:50|||||||||3
1746806460000|2025-05-09 16:01:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|7
1746806470000|2025-05-09 16:01:10|||||||||8
1746806480000|2025-05-09 16:01:20|22.05|21.89|22.05|21.89|22.06|21.9|22.05|21.89|17
1746806490000|2025-05-09 16:01:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|17
1746806500000|2025-05-09 16:01:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1746806520000|2025-05-09 16:02:00|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|52
1746806550000|2025-05-09 16:02:30|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|1
1746806560000|2025-05-09 16:02:40|||||||||1
1746806570000|2025-05-09 16:02:50|||||||||1
1746806580000|2025-05-09 16:03:00|||||||||2
1746806590000|2025-05-09 16:03:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|40
1746806600000|2025-05-09 16:03:20|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|30
1746806610000|2025-05-09 16:03:30|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|1
1746806620000|2025-05-09 16:03:40|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|2
1746806630000|2025-05-09 16:03:50|||||||||1
1746806640000|2025-05-09 16:04:00|||||||||2
1746806650000|2025-05-09 16:04:10|||||||||3
1746806660000|2025-05-09 16:04:20|22.16|22|22.16|22|22.16|22|22.16|22|3
1746806680000|2025-05-09 16:04:40|||||||||9
1746806690000|2025-05-09 16:04:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|152
1746806700000|2025-05-09 16:05:00|22.17|22.01|22.17|22.01|22.18|22.02|22.16|22|31
1746806710000|2025-05-09 16:05:10|22.16|22|22.16|22|22.16|22|22.16|22|1
1746806720000|2025-05-09 16:05:20|||||||||3
1746806740000|2025-05-09 16:05:40|||||||||2
1746806750000|2025-05-09 16:05:50|22.15|21.99|22.15|21.99|22.16|22|22.15|21.99|17
1746806760000|2025-05-09 16:06:00|22.16|22|22.16|22|22.16|22|22.16|22|2
1746806770000|2025-05-09 16:06:10|||||||||1
1746806780000|2025-05-09 16:06:20|||||||||7
1746806800000|2025-05-09 16:06:40|||||||||3
1746806810000|2025-05-09 16:06:50|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|2
1746806820000|2025-05-09 16:07:00|||||||||2
1746806830000|2025-05-09 16:07:10|||||||||92
1746806840000|2025-05-09 16:07:20|||||||||5
1746806860000|2025-05-09 16:07:40|||||||||1
1746806870000|2025-05-09 16:07:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|38
1746806880000|2025-05-09 16:08:00|22.16|22|22.15|21.99|22.16|22|22.15|21.99|8
1746806890000|2025-05-09 16:08:10|22.16|22|22.15|21.99|22.16|22|22.15|21.99|5
1746806900000|2025-05-09 16:08:20|22.16|22|22.16|22|22.16|22|22.16|22|1
1746806910000|2025-05-09 16:08:30|22.15|21.99|22.16|22|22.16|22|22.15|21.99|1
1746806920000|2025-05-09 16:08:40|||||||||1
1746806930000|2025-05-09 16:08:50|22.15|21.99|22.16|22|22.16|22|22.15|21.99|11
1746806950000|2025-05-09 16:09:10|||||||||1
1746806960000|2025-05-09 16:09:20|||||||||4
1746806980000|2025-05-09 16:09:40|||||||||3
1746806990000|2025-05-09 16:09:50|||||||||1
1746807000000|2025-05-09 16:10:00|||||||||1
1746807010000|2025-05-09 16:10:10|||||||||1
1746807020000|2025-05-09 16:10:20|||||||||2
1746807030000|2025-05-09 16:10:30|||||||||4
1746807040000|2025-05-09 16:10:40|22.17|22.01|22.16|22|22.18|22.02|22.16|22|18
1746807050000|2025-05-09 16:10:50|22.18|22.02|22.16|22|22.18|22.02|22.16|22|27
1746807060000|2025-05-09 16:11:00|22.17|22.01|22.21|22.05|22.21|22.05|22.16|22|30
1746807070000|2025-05-09 16:11:10|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|2
1746807080000|2025-05-09 16:11:20|22.22|22.06|22.21|22.05|22.23|22.07|22.21|22.05|158
1746807090000|2025-05-09 16:11:30|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|11
1746807100000|2025-05-09 16:11:40|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|40
1746807110000|2025-05-09 16:11:50|||||||||6
1746807120000|2025-05-09 16:12:00|22.22|22.06|22.23|22.07|22.23|22.07|22.21|22.05|5
1746807130000|2025-05-09 16:12:10|||||||||1
1746807150000|2025-05-09 16:12:30|||||||||3
1746807170000|2025-05-09 16:12:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|4
1746807180000|2025-05-09 16:13:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1746807190000|2025-05-09 16:13:10|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|24
1746807200000|2025-05-09 16:13:20|||||||||2
1746807220000|2025-05-09 16:13:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|4
1746807240000|2025-05-09 16:14:00|22.16|22|22.16|22|22.18|22.02|22.16|22|23
1746807280000|2025-05-09 16:14:40|||||||||2
1746807300000|2025-05-09 16:15:00|||||||||2
1746807310000|2025-05-09 16:15:10|||||||||1
1746807320000|2025-05-09 16:15:20|||||||||7
1746807340000|2025-05-09 16:15:40|||||||||2
1746807370000|2025-05-09 16:16:10|22.18|22.02|22.16|22|22.18|22.02|22.16|22|7
1746807380000|2025-05-09 16:16:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1746807390000|2025-05-09 16:16:30|||||||||4
1746807400000|2025-05-09 16:16:40|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|3
1746807410000|2025-05-09 16:16:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746807430000|2025-05-09 16:17:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|6
1746807440000|2025-05-09 16:17:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|18
1746807450000|2025-05-09 16:17:30|22.16|22|22.18|22.02|22.18|22.02|22.16|22|20
1746807460000|2025-05-09 16:17:40|22.16|22|22.16|22|22.17|22.01|22.16|22|4
1746807470000|2025-05-09 16:17:50|||||||||1
1746807480000|2025-05-09 16:18:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1746807500000|2025-05-09 16:18:20|22.16|22|22.16|22|22.18|22.02|22.16|22|4
1746807560000|2025-05-09 16:19:20|||||||||1
1746807580000|2025-05-09 16:19:40|||||||||50
1746807630000|2025-05-09 16:20:30|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|16
1746807640000|2025-05-09 16:20:40|22.15|21.99|22.16|22|22.16|22|22.15|21.99|16
1746807660000|2025-05-09 16:21:00|22.14|21.98|22.13|21.97|22.16|22|22.11|21.95|4
1746807670000|2025-05-09 16:21:10|22.16|22|22.15|21.99|22.16|22|22.11|21.95|24
1746807680000|2025-05-09 16:21:20|22.16|22|22.16|22|22.16|22|22.15|21.99|1
1746807690000|2025-05-09 16:21:30|22.11|21.95|22.11|21.95|22.16|22|22.11|21.95|2
1746807700000|2025-05-09 16:21:40|22.15|21.99|22.15|21.99|22.16|22|22.11|21.95|3
1746807710000|2025-05-09 16:21:50|22.13|21.97|22.11|21.95|22.15|21.99|22.11|21.95|12
1746807730000|2025-05-09 16:22:10|22.13|21.97|22.11|21.95|22.16|22|22.11|21.95|29
1746807740000|2025-05-09 16:22:20|22.15|21.99|22.16|22|22.16|22|22.11|21.95|1
1746807750000|2025-05-09 16:22:30|22.11|21.95|22.11|21.95|22.13|21.97|22.11|21.95|2
1746807780000|2025-05-09 16:23:00|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|8
1746807810000|2025-05-09 16:23:30|||||||||1
1746807840000|2025-05-09 16:24:00|||||||||5
1746807880000|2025-05-09 16:24:40|||||||||1
1746807890000|2025-05-09 16:24:50|||||||||1
1746807910000|2025-05-09 16:25:10|||||||||6
1746807950000|2025-05-09 16:25:50|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|25
1746807960000|2025-05-09 16:26:00|22.12|21.96|22.16|22|22.16|22|22.12|21.96|4
1746807970000|2025-05-09 16:26:10|||||||||4
1746807980000|2025-05-09 16:26:20|||||||||1
1746808000000|2025-05-09 16:26:40|22.13|21.97|22.13|21.97|22.16|22|22.13|21.97|1
1746808020000|2025-05-09 16:27:00|22.16|22|22.16|22|22.16|22|22.16|22|2
1746808030000|2025-05-09 16:27:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746808040000|2025-05-09 16:27:20|22.16|22|22.16|22|22.16|22|22.16|22|4
1746808050000|2025-05-09 16:27:30|22.14|21.98|22.16|22|22.16|22|22.14|21.98|0
1746808060000|2025-05-09 16:27:40|22.13|21.97|22.13|21.97|22.16|22|22.13|21.97|1
1746808070000|2025-05-09 16:27:50|22.16|22|22.16|22|22.16|22|22.14|21.98|2
1746808080000|2025-05-09 16:28:00|22.14|21.98|22.16|22|22.16|22|22.13|21.97|0
1746808090000|2025-05-09 16:28:10|22.14|21.98|22.16|22|22.16|22|22.14|21.98|2
1746808100000|2025-05-09 16:28:20|||||||||1
1746808130000|2025-05-09 16:28:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|37
1746808140000|2025-05-09 16:29:00|22.16|22|22.18|22.02|22.18|22.02|22.16|22|29
1746808150000|2025-05-09 16:29:10|22.17|22.01|22.17|22.01|22.18|22.02|22.16|22|2
1746808160000|2025-05-09 16:29:20|22.18|22.02|22.16|22|22.18|22.02|22.16|22|5
1746808170000|2025-05-09 16:29:30|22.18|22.02|22.16|22|22.18|22.02|22.16|22|11
1746808180000|2025-05-09 16:29:40|||||||||7
1746808190000|2025-05-09 16:29:50|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1746808200000|2025-05-09 16:30:00|||||||||3
1746808210000|2025-05-09 16:30:10|||||||||6
1746808230000|2025-05-09 16:30:30|||||||||1
1746808250000|2025-05-09 16:30:50|22.16|22|22.18|22.02|22.18|22.02|22.16|22|113
1746808260000|2025-05-09 16:31:00|||||||||3
1746808280000|2025-05-09 16:31:20|||||||||1
1746808290000|2025-05-09 16:31:30|||||||||29
1746808300000|2025-05-09 16:31:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|44
1746808310000|2025-05-09 16:31:50|||||||||5
1746808330000|2025-05-09 16:32:10|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|5
1746808340000|2025-05-09 16:32:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746808350000|2025-05-09 16:32:30|22.21|22.05|22.21|22.05|22.21|22.05|22.18|22.02|0
1746808360000|2025-05-09 16:32:40|22.23|22.07|22.23|22.07|22.23|22.07|22.21|22.05|4
1746808370000|2025-05-09 16:32:50|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|0
1746808390000|2025-05-09 16:33:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1746808430000|2025-05-09 16:33:50|||||||||1
1746808480000|2025-05-09 16:34:40|||||||||1
1746808490000|2025-05-09 16:34:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|12
1746808500000|2025-05-09 16:35:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1746808550000|2025-05-09 16:35:50|||||||||2
1746808560000|2025-05-09 16:36:00|||||||||11
1746808580000|2025-05-09 16:36:20|22.16|22|22.16|22|22.16|22|22.16|22|5
1746808600000|2025-05-09 16:36:40|||||||||5
1746808640000|2025-05-09 16:37:20|22.13|21.97|22.16|22|22.16|22|22.13|21.97|1
1746808660000|2025-05-09 16:37:40|||||||||1
1746808680000|2025-05-09 16:38:00|||||||||1
1746808710000|2025-05-09 16:38:30|22.13|21.97|22.16|22|22.16|22|22.13|21.97|2
1746808730000|2025-05-09 16:38:50|||||||||1
1746808740000|2025-05-09 16:39:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1746808770000|2025-05-09 16:39:30|22.21|22.05|22.23|22.07|22.23|22.07|22.18|22.02|31
1746808780000|2025-05-09 16:39:40|22.22|22.06|22.21|22.05|22.23|22.07|22.18|22.02|3
1746808790000|2025-05-09 16:39:50|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|2
1746808800000|2025-05-09 16:40:00|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|1
1746808810000|2025-05-09 16:40:10|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|2
1746808820000|2025-05-09 16:40:20|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|41
1746808830000|2025-05-09 16:40:30|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|4
1746808840000|2025-05-09 16:40:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746808860000|2025-05-09 16:41:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|0
1746808900000|2025-05-09 16:41:40|||||||||1
1746808950000|2025-05-09 16:42:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|8
1746808960000|2025-05-09 16:42:40|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|25
1746808970000|2025-05-09 16:42:50|22.23|22.07|22.23|22.07|22.23|22.07|22.21|22.05|3
1746808980000|2025-05-09 16:43:00|22.22|22.06|22.21|22.05|22.23|22.07|22.18|22.02|32
1746808990000|2025-05-09 16:43:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746809030000|2025-05-09 16:43:50|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|4
1746809040000|2025-05-09 16:44:00|||||||||1
1746809050000|2025-05-09 16:44:10|||||||||2
1746809060000|2025-05-09 16:44:20|22.22|22.06|22.23|22.07|22.23|22.07|22.21|22.05|2
1746809070000|2025-05-09 16:44:30|||||||||1
1746809090000|2025-05-09 16:44:50|||||||||1
1746809130000|2025-05-09 16:45:30|22.24|22.08|22.28|22.12|22.28|22.12|22.24|22.08|122
1746809140000|2025-05-09 16:45:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|12
1746809150000|2025-05-09 16:45:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|22
1746809180000|2025-05-09 16:46:20|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|17
1746809190000|2025-05-09 16:46:30|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|7
1746809200000|2025-05-09 16:46:40|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|6
1746809220000|2025-05-09 16:47:00|||||||||2
1746809230000|2025-05-09 16:47:10|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|4
1746809240000|2025-05-09 16:47:20|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|0
1746809250000|2025-05-09 16:47:30|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|2
1746809260000|2025-05-09 16:47:40|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|14
1746809270000|2025-05-09 16:47:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|4
1746809280000|2025-05-09 16:48:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|7
1746809290000|2025-05-09 16:48:10|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|6
1746809300000|2025-05-09 16:48:20|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|3
1746809310000|2025-05-09 16:48:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1746809330000|2025-05-09 16:48:50|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|17
1746809340000|2025-05-09 16:49:00|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|4
1746809350000|2025-05-09 16:49:10|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|32
1746809360000|2025-05-09 16:49:20|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|24
1746809370000|2025-05-09 16:49:30|22.26|22.1|22.26|22.1|22.29|22.13|22.26|22.1|14
1746809380000|2025-05-09 16:49:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746809400000|2025-05-09 16:50:00|||||||||7
1746809440000|2025-05-09 16:50:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|18
1746809450000|2025-05-09 16:50:50|22.24|22.08|22.26|22.1|22.29|22.13|22.24|22.08|14
1746809460000|2025-05-09 16:51:00|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|5
1746809470000|2025-05-09 16:51:10|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|3
1746809480000|2025-05-09 16:51:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1746809530000|2025-05-09 16:52:10|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|6
1746809540000|2025-05-09 16:52:20|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|3
1746809560000|2025-05-09 16:52:40|||||||||1
1746809580000|2025-05-09 16:53:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|1
1746809650000|2025-05-09 16:54:10|||||||||2
1746809670000|2025-05-09 16:54:30|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|15
1746809680000|2025-05-09 16:54:40|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|0
1746809690000|2025-05-09 16:54:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746809710000|2025-05-09 16:55:10|||||||||4
1746809720000|2025-05-09 16:55:20|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|5
1746809730000|2025-05-09 16:55:30|22.23|22.07|22.23|22.07|22.23|22.07|22.21|22.05|4
1746809750000|2025-05-09 16:55:50|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|2
1746809760000|2025-05-09 16:56:00|22.21|22.05|22.21|22.05|22.24|22.08|22.21|22.05|13
1746809770000|2025-05-09 16:56:10|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|3
1746809780000|2025-05-09 16:56:20|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|0
1746809790000|2025-05-09 16:56:30|22.21|22.05|22.23|22.07|22.24|22.08|22.19|22.03|16
1746809800000|2025-05-09 16:56:40|22.21|22.05|22.19|22.03|22.24|22.08|22.19|22.03|1
1746809810000|2025-05-09 16:56:50|22.21|22.05|22.21|22.05|22.23|22.07|22.19|22.03|0
1746809820000|2025-05-09 16:57:00|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|5
1746809830000|2025-05-09 16:57:10|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|8
1746809850000|2025-05-09 16:57:30|||||||||2
1746809860000|2025-05-09 16:57:40|||||||||33
1746809900000|2025-05-09 16:58:20|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|5
1746809910000|2025-05-09 16:58:30|||||||||15
1746809920000|2025-05-09 16:58:40|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|37
1746809940000|2025-05-09 16:59:00|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|9
1746809960000|2025-05-09 16:59:20|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|2
1746809970000|2025-05-09 16:59:30|||||||||1
1746809980000|2025-05-09 16:59:40|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|2
1746809990000|2025-05-09 16:59:50|||||||||1
1746810000000|2025-05-09 17:00:00|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|0
1746810020000|2025-05-09 17:00:20|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|5
1746810030000|2025-05-09 17:00:30|22.27|22.11|22.29|22.13|22.29|22.13|22.26|22.1|0
1746810040000|2025-05-09 17:00:40|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|0
1746810050000|2025-05-09 17:00:50|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|0
1746810060000|2025-05-09 17:01:00|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|11
1746810070000|2025-05-09 17:01:10|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|0
1746810080000|2025-05-09 17:01:20|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|0
1746810150000|2025-05-09 17:02:30|||||||||1
1746810160000|2025-05-09 17:02:40|||||||||2
1746810170000|2025-05-09 17:02:50|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|20
1746810190000|2025-05-09 17:03:10|||||||||1
1746810210000|2025-05-09 17:03:30|||||||||1
1746810220000|2025-05-09 17:03:40|||||||||3
1746810230000|2025-05-09 17:03:50|||||||||1
1746810260000|2025-05-09 17:04:20|||||||||1
1746810270000|2025-05-09 17:04:30|||||||||5
1746810280000|2025-05-09 17:04:40|22.25|22.09|22.26|22.1|22.26|22.1|22.24|22.08|17
1746810290000|2025-05-09 17:04:50|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1746810300000|2025-05-09 17:05:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|2
1746810310000|2025-05-09 17:05:10|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|1
1746810320000|2025-05-09 17:05:20|22.27|22.11|22.29|22.13|22.29|22.13|22.26|22.1|2
1746810340000|2025-05-09 17:05:40|||||||||3
1746810360000|2025-05-09 17:06:00|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|4
1746810370000|2025-05-09 17:06:10|22.27|22.11|22.26|22.1|22.29|22.13|22.26|22.1|2
1746810380000|2025-05-09 17:06:20|22.27|22.11|22.24|22.08|22.29|22.13|22.24|22.08|15
1746810400000|2025-05-09 17:06:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|45
1746810410000|2025-05-09 17:06:50|||||||||13
1746810420000|2025-05-09 17:07:00|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|4
1746810430000|2025-05-09 17:07:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746810440000|2025-05-09 17:07:20|||||||||2
1746810450000|2025-05-09 17:07:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1746810460000|2025-05-09 17:07:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|3
1746810470000|2025-05-09 17:07:50|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|0
1746810480000|2025-05-09 17:08:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1746810500000|2025-05-09 17:08:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1746810520000|2025-05-09 17:08:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1746810530000|2025-05-09 17:08:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1746810540000|2025-05-09 17:09:00|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|15
1746810550000|2025-05-09 17:09:10|||||||||8
1746810570000|2025-05-09 17:09:30|||||||||1
1746810590000|2025-05-09 17:09:50|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|81
1746810620000|2025-05-09 17:10:20|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|3
1746810630000|2025-05-09 17:10:30|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|17
1746810640000|2025-05-09 17:10:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746810650000|2025-05-09 17:10:50|||||||||2
1746810660000|2025-05-09 17:11:00|||||||||2
1746810670000|2025-05-09 17:11:10|||||||||2
1746810730000|2025-05-09 17:12:10|||||||||1
1746810780000|2025-05-09 17:13:00|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|73
1746810790000|2025-05-09 17:13:10|||||||||9
1746810800000|2025-05-09 17:13:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1746810820000|2025-05-09 17:13:40|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|1
1746810840000|2025-05-09 17:14:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1746810850000|2025-05-09 17:14:10|||||||||77
1746810860000|2025-05-09 17:14:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|37
1746810880000|2025-05-09 17:14:40|||||||||6
1746810890000|2025-05-09 17:14:50|||||||||1
1746810920000|2025-05-09 17:15:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|108
1746810960000|2025-05-09 17:16:00|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|24
1746811000000|2025-05-09 17:16:40|||||||||1
1746811040000|2025-05-09 17:17:20|||||||||7
1746811060000|2025-05-09 17:17:40|||||||||2
1746811160000|2025-05-09 17:19:20|||||||||4
1746811170000|2025-05-09 17:19:30|||||||||4
1746811200000|2025-05-09 17:20:00|||||||||1
1746811220000|2025-05-09 17:20:20|||||||||2
1746811250000|2025-05-09 17:20:50|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|43
1746811260000|2025-05-09 17:21:00|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|15
1746811270000|2025-05-09 17:21:10|22.21|22.05|22.21|22.05|22.21|22.05|22.19|22.03|0
1746811280000|2025-05-09 17:21:20|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|0
1746811290000|2025-05-09 17:21:30|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|1
1746811300000|2025-05-09 17:21:40|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|1
1746811320000|2025-05-09 17:22:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|17
1746811330000|2025-05-09 17:22:10|||||||||1
1746811340000|2025-05-09 17:22:20|22.24|22.08|22.31|22.15|22.31|22.15|22.24|22.08|107
1746811350000|2025-05-09 17:22:30|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|63
1746811360000|2025-05-09 17:22:40|||||||||2
1746811370000|2025-05-09 17:22:50|||||||||1
1746811380000|2025-05-09 17:23:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1746811390000|2025-05-09 17:23:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746811400000|2025-05-09 17:23:20|||||||||1
1746811410000|2025-05-09 17:23:30|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|1
1746811420000|2025-05-09 17:23:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|13
1746811460000|2025-05-09 17:24:20|||||||||14
1746811480000|2025-05-09 17:24:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1746811490000|2025-05-09 17:24:50|||||||||2
1746811500000|2025-05-09 17:25:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746811530000|2025-05-09 17:25:30|||||||||14
1746811550000|2025-05-09 17:25:50|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|6
1746811560000|2025-05-09 17:26:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|4
1746811570000|2025-05-09 17:26:10|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|22
1746811590000|2025-05-09 17:26:30|||||||||1
1746811620000|2025-05-09 17:27:00|||||||||1
1746811640000|2025-05-09 17:27:20|||||||||1
1746811650000|2025-05-09 17:27:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|19
1746811670000|2025-05-09 17:27:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|2
1746811680000|2025-05-09 17:28:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746811690000|2025-05-09 17:28:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1746811700000|2025-05-09 17:28:20|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|10
1746811710000|2025-05-09 17:28:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746811720000|2025-05-09 17:28:40|||||||||3
1746811760000|2025-05-09 17:29:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|19
1746811770000|2025-05-09 17:29:30|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|89
1746811780000|2025-05-09 17:29:40|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|0
1746811790000|2025-05-09 17:29:50|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|0
1746811800000|2025-05-09 17:30:00|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|7
1746811810000|2025-05-09 17:30:10|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|16
1746811820000|2025-05-09 17:30:20|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|5
1746811830000|2025-05-09 17:30:30|||||||||35
1746811840000|2025-05-09 17:30:40|||||||||1
1746811850000|2025-05-09 17:30:50|||||||||10
1746811860000|2025-05-09 17:31:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1746811910000|2025-05-09 17:31:50|||||||||3
1746811970000|2025-05-09 17:32:50|22.25|22.09|22.24|22.08|22.26|22.1|22.24|22.08|20
1746811980000|2025-05-09 17:33:00|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|3
1746811990000|2025-05-09 17:33:10|||||||||8
1746812000000|2025-05-09 17:33:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|23
1746812100000|2025-05-09 17:35:00|||||||||3
1746812110000|2025-05-09 17:35:10|||||||||1
1746812120000|2025-05-09 17:35:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|16
1746812130000|2025-05-09 17:35:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1746812170000|2025-05-09 17:36:10|||||||||2
1746812200000|2025-05-09 17:36:40|||||||||2
1746812220000|2025-05-09 17:37:00|||||||||15
1746812230000|2025-05-09 17:37:10|||||||||2
1746812280000|2025-05-09 17:38:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|9
1746812290000|2025-05-09 17:38:10|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|16
1746812330000|2025-05-09 17:38:50|||||||||70
1746812370000|2025-05-09 17:39:30|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|4
1746812380000|2025-05-09 17:39:40|||||||||1
1746812400000|2025-05-09 17:40:00|||||||||2
1746812410000|2025-05-09 17:40:10|||||||||20
1746812450000|2025-05-09 17:40:50|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|0
1746812480000|2025-05-09 17:41:20|||||||||1
1746812510000|2025-05-09 17:41:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|3
1746812580000|2025-05-09 17:43:00|||||||||1
1746812620000|2025-05-09 17:43:40|||||||||5
1746812630000|2025-05-09 17:43:50|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1746812640000|2025-05-09 17:44:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1746812660000|2025-05-09 17:44:20|||||||||5
1746812670000|2025-05-09 17:44:30|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|40
1746812680000|2025-05-09 17:44:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|28
1746812690000|2025-05-09 17:44:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1746812710000|2025-05-09 17:45:10|||||||||1
1746812720000|2025-05-09 17:45:20|||||||||1
1746812750000|2025-05-09 17:45:50|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|22
1746812770000|2025-05-09 17:46:10|||||||||3
1746812800000|2025-05-09 17:46:40|||||||||1
1746812820000|2025-05-09 17:47:00|||||||||1
1746812830000|2025-05-09 17:47:10|||||||||2
1746812870000|2025-05-09 17:47:50|||||||||1
1746812880000|2025-05-09 17:48:00|||||||||3
1746812910000|2025-05-09 17:48:30|||||||||1
1746812940000|2025-05-09 17:49:00|||||||||1
1746812960000|2025-05-09 17:49:20|||||||||1
1746812980000|2025-05-09 17:49:40|||||||||2
1746813010000|2025-05-09 17:50:10|||||||||2
1746813040000|2025-05-09 17:50:40|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|63
1746813060000|2025-05-09 17:51:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|0
1746813070000|2025-05-09 17:51:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|2
1746813090000|2025-05-09 17:51:30|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|1
1746813110000|2025-05-09 17:51:50|22.09|21.93|22.09|21.93|22.11|21.95|22.09|21.93|1
1746813120000|2025-05-09 17:52:00|||||||||1
1746813130000|2025-05-09 17:52:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746813180000|2025-05-09 17:53:00|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|3
1746813190000|2025-05-09 17:53:10|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|0
1746813230000|2025-05-09 17:53:50|||||||||61
1746813240000|2025-05-09 17:54:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|31
1746813310000|2025-05-09 17:55:10|||||||||2
1746813330000|2025-05-09 17:55:30|||||||||1
1746813370000|2025-05-09 17:56:10|||||||||5
1746813390000|2025-05-09 17:56:30|||||||||1
1746813430000|2025-05-09 17:57:10|||||||||1
1746813450000|2025-05-09 17:57:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|6
1746813470000|2025-05-09 17:57:50|||||||||38
1746813480000|2025-05-09 17:58:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1746813490000|2025-05-09 17:58:10|||||||||3
1746813560000|2025-05-09 17:59:20|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|4
1746813590000|2025-05-09 17:59:50|||||||||1
1746813600000|2025-05-09 18:00:00|||||||||1
1746813620000|2025-05-09 18:00:20|||||||||6
1746813630000|2025-05-09 18:00:30|||||||||2
1746813650000|2025-05-09 18:00:50|||||||||1
1746813680000|2025-05-09 18:01:20|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|0
1746813690000|2025-05-09 18:01:30|||||||||2
1746813720000|2025-05-09 18:02:00|||||||||5
1746813730000|2025-05-09 18:02:10|||||||||1
1746813740000|2025-05-09 18:02:20|22.07|21.91|22.08|21.92|22.08|21.92|22.06|21.9|21
1746813750000|2025-05-09 18:02:30|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|1
1746813760000|2025-05-09 18:02:40|||||||||1
1746813780000|2025-05-09 18:03:00|||||||||1
1746813810000|2025-05-09 18:03:30|||||||||2
1746813820000|2025-05-09 18:03:40|||||||||1
1746813830000|2025-05-09 18:03:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|15
1746813840000|2025-05-09 18:04:00|22.07|21.91|22.08|21.92|22.08|21.92|22.06|21.9|14
1746813880000|2025-05-09 18:04:40|||||||||1
1746813890000|2025-05-09 18:04:50|||||||||2
1746813900000|2025-05-09 18:05:00|||||||||1
1746813920000|2025-05-09 18:05:20|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|8
1746813930000|2025-05-09 18:05:30|||||||||21
1746813940000|2025-05-09 18:05:40|||||||||1
1746813950000|2025-05-09 18:05:50|||||||||20
1746813960000|2025-05-09 18:06:00|||||||||3
1746813970000|2025-05-09 18:06:10|||||||||3
1746813980000|2025-05-09 18:06:20|||||||||1
1746814000000|2025-05-09 18:06:40|||||||||1
1746814010000|2025-05-09 18:06:50|||||||||1
1746814020000|2025-05-09 18:07:00|||||||||1
1746814050000|2025-05-09 18:07:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|16
1746814070000|2025-05-09 18:07:50|||||||||1
1746814080000|2025-05-09 18:08:00|||||||||19
1746814100000|2025-05-09 18:08:20|22.07|21.91|22.08|21.92|22.08|21.92|22.06|21.9|14
1746814110000|2025-05-09 18:08:30|||||||||2
1746814120000|2025-05-09 18:08:40|||||||||3
1746814170000|2025-05-09 18:09:30|||||||||27
1746814200000|2025-05-09 18:10:00|||||||||3
1746814220000|2025-05-09 18:10:20|||||||||1
1746814240000|2025-05-09 18:10:40|||||||||1
1746814270000|2025-05-09 18:11:10|||||||||1
1746814290000|2025-05-09 18:11:30|||||||||1
1746814320000|2025-05-09 18:12:00|||||||||26
1746814350000|2025-05-09 18:12:30|||||||||1
1746814360000|2025-05-09 18:12:40|||||||||5
1746814370000|2025-05-09 18:12:50|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|0
1746814400000|2025-05-09 18:13:20|||||||||1
1746814440000|2025-05-09 18:14:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|66
1746814450000|2025-05-09 18:14:10|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|19
1746814500000|2025-05-09 18:15:00|22.07|21.91|22.06|21.9|22.08|21.92|22.06|21.9|9
1746814520000|2025-05-09 18:15:20|||||||||1
1746814530000|2025-05-09 18:15:30|||||||||25
1746814550000|2025-05-09 18:15:50|||||||||1
1746814570000|2025-05-09 18:16:10|||||||||3
1746814580000|2025-05-09 18:16:20|||||||||25
1746814590000|2025-05-09 18:16:30|||||||||1
1746814610000|2025-05-09 18:16:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|28
1746814620000|2025-05-09 18:17:00|||||||||25
1746814630000|2025-05-09 18:17:10|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|1
1746814670000|2025-05-09 18:17:50|22.12|21.96|22.13|21.97|22.13|21.97|22.11|21.95|19
1746814730000|2025-05-09 18:18:50|22.12|21.96|22.12|21.96|22.13|21.97|22.11|21.95|8
1746814740000|2025-05-09 18:19:00|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|3
1746814750000|2025-05-09 18:19:10|22.12|21.96|22.13|21.97|22.13|21.97|22.11|21.95|6
1746814760000|2025-05-09 18:19:20|||||||||2
1746814770000|2025-05-09 18:19:30|||||||||29
1746814780000|2025-05-09 18:19:40|||||||||1
1746814790000|2025-05-09 18:19:50|||||||||3
1746814800000|2025-05-09 18:20:00|||||||||1
1746814820000|2025-05-09 18:20:20|22.11|21.95|22.11|21.95|22.12|21.96|22.11|21.95|4
1746814830000|2025-05-09 18:20:30|||||||||1
1746814850000|2025-05-09 18:20:50|22.12|21.96|22.13|21.97|22.13|21.97|22.11|21.95|41
1746814860000|2025-05-09 18:21:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1746814900000|2025-05-09 18:21:40|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|12
1746814940000|2025-05-09 18:22:20|||||||||1
1746814950000|2025-05-09 18:22:30|||||||||1
1746815010000|2025-05-09 18:23:30|||||||||199
1746815020000|2025-05-09 18:23:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|23
1746815030000|2025-05-09 18:23:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|5
1746815040000|2025-05-09 18:24:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1746815050000|2025-05-09 18:24:10|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|8
1746815070000|2025-05-09 18:24:30|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|6
1746815080000|2025-05-09 18:24:40|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|1
1746815090000|2025-05-09 18:24:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746815100000|2025-05-09 18:25:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|3
1746815110000|2025-05-09 18:25:10|||||||||3
1746815120000|2025-05-09 18:25:20|||||||||3
1746815140000|2025-05-09 18:25:40|||||||||1
1746815150000|2025-05-09 18:25:50|||||||||7
1746815170000|2025-05-09 18:26:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|14
1746815180000|2025-05-09 18:26:20|||||||||2
1746815190000|2025-05-09 18:26:30|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|10
1746815200000|2025-05-09 18:26:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1746815210000|2025-05-09 18:26:50|||||||||1
1746815220000|2025-05-09 18:27:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746815230000|2025-05-09 18:27:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746815240000|2025-05-09 18:27:20|||||||||1
1746815250000|2025-05-09 18:27:30|||||||||5
1746815260000|2025-05-09 18:27:40|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|61
1746815280000|2025-05-09 18:28:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1746815290000|2025-05-09 18:28:10|||||||||5
1746815300000|2025-05-09 18:28:20|||||||||3
1746815320000|2025-05-09 18:28:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1746815330000|2025-05-09 18:28:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746815340000|2025-05-09 18:29:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|3
1746815350000|2025-05-09 18:29:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|2
1746815360000|2025-05-09 18:29:20|||||||||1
1746815370000|2025-05-09 18:29:30|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|0
1746815380000|2025-05-09 18:29:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1746815390000|2025-05-09 18:29:50|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|0
1746815400000|2025-05-09 18:30:00|||||||||1
1746815410000|2025-05-09 18:30:10|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|6
1746815420000|2025-05-09 18:30:20|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|2
1746815430000|2025-05-09 18:30:30|22.16|22|22.18|22.02|22.18|22.02|22.16|22|1
1746815450000|2025-05-09 18:30:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746815470000|2025-05-09 18:31:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|40
1746815480000|2025-05-09 18:31:20|||||||||2
1746815490000|2025-05-09 18:31:30|||||||||3
1746815510000|2025-05-09 18:31:50|||||||||1
1746815520000|2025-05-09 18:32:00|||||||||1
1746815530000|2025-05-09 18:32:10|||||||||3
1746815540000|2025-05-09 18:32:20|||||||||3
1746815550000|2025-05-09 18:32:30|||||||||1
1746815560000|2025-05-09 18:32:40|||||||||2
1746815570000|2025-05-09 18:32:50|||||||||4
1746815580000|2025-05-09 18:33:00|||||||||3
1746815590000|2025-05-09 18:33:10|||||||||3
1746815600000|2025-05-09 18:33:20|||||||||2
1746815610000|2025-05-09 18:33:30|||||||||2
1746815620000|2025-05-09 18:33:40|||||||||3
1746815630000|2025-05-09 18:33:50|||||||||2
1746815640000|2025-05-09 18:34:00|||||||||3
1746815650000|2025-05-09 18:34:10|||||||||3
1746815660000|2025-05-09 18:34:20|||||||||4
1746815680000|2025-05-09 18:34:40|||||||||5
1746815690000|2025-05-09 18:34:50|||||||||3
1746815700000|2025-05-09 18:35:00|||||||||4
1746815710000|2025-05-09 18:35:10|||||||||5
1746815720000|2025-05-09 18:35:20|||||||||2
1746815730000|2025-05-09 18:35:30|||||||||4
1746815740000|2025-05-09 18:35:40|||||||||4
1746815750000|2025-05-09 18:35:50|||||||||1
1746815760000|2025-05-09 18:36:00|||||||||7
1746815770000|2025-05-09 18:36:10|||||||||107
1746815780000|2025-05-09 18:36:20|||||||||1
1746815830000|2025-05-09 18:37:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|22
1746815840000|2025-05-09 18:37:20|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|0
1746815850000|2025-05-09 18:37:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1746815890000|2025-05-09 18:38:10|||||||||1
1746815920000|2025-05-09 18:38:40|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|1
1746815930000|2025-05-09 18:38:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|14
1746815940000|2025-05-09 18:39:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|42
1746815950000|2025-05-09 18:39:10|22.13|21.97|22.13|21.97|22.13|21.97|22.08|21.92|19
1746815990000|2025-05-09 18:39:50|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|36
1746816000000|2025-05-09 18:40:00|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|7
1746816010000|2025-05-09 18:40:10|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|12
1746816030000|2025-05-09 18:40:30|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|6
1746816060000|2025-05-09 18:41:00|22.08|21.92|22.08|21.92|22.12|21.96|22.08|21.92|16
1746816070000|2025-05-09 18:41:10|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|3
1746816080000|2025-05-09 18:41:20|22.09|21.93|22.09|21.93|22.11|21.95|22.08|21.92|0
1746816090000|2025-05-09 18:41:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1746816100000|2025-05-09 18:41:40|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|3
1746816130000|2025-05-09 18:42:10|||||||||1
1746816140000|2025-05-09 18:42:20|||||||||1
1746816150000|2025-05-09 18:42:30|||||||||2
1746816170000|2025-05-09 18:42:50|||||||||10
1746816210000|2025-05-09 18:43:30|||||||||2
1746816230000|2025-05-09 18:43:50|||||||||1
1746816240000|2025-05-09 18:44:00|||||||||1
1746816260000|2025-05-09 18:44:20|||||||||1
1746816290000|2025-05-09 18:44:50|||||||||2
1746816300000|2025-05-09 18:45:00|||||||||3
1746816310000|2025-05-09 18:45:10|||||||||1
1746816350000|2025-05-09 18:45:50|||||||||18
1746816370000|2025-05-09 18:46:10|||||||||1
1746816390000|2025-05-09 18:46:30|||||||||1
1746816420000|2025-05-09 18:47:00|||||||||2
1746816440000|2025-05-09 18:47:20|||||||||6
1746816450000|2025-05-09 18:47:30|||||||||3
1746816460000|2025-05-09 18:47:40|||||||||3
1746816470000|2025-05-09 18:47:50|||||||||2
1746816480000|2025-05-09 18:48:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|58
1746816490000|2025-05-09 18:48:10|||||||||2
1746816520000|2025-05-09 18:48:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|4
1746816530000|2025-05-09 18:48:50|||||||||2
1746816540000|2025-05-09 18:49:00|||||||||2
1746816580000|2025-05-09 18:49:40|||||||||1
1746816590000|2025-05-09 18:49:50|||||||||5
1746816600000|2025-05-09 18:50:00|||||||||2
1746816610000|2025-05-09 18:50:10|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|7
1746816620000|2025-05-09 18:50:20|||||||||1
1746816630000|2025-05-09 18:50:30|||||||||1
1746816670000|2025-05-09 18:51:10|||||||||1
1746816680000|2025-05-09 18:51:20|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|17
1746816690000|2025-05-09 18:51:30|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|0
1746816730000|2025-05-09 18:52:10|||||||||1
1746816740000|2025-05-09 18:52:20|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|1
1746816760000|2025-05-09 18:52:40|||||||||1
1746816780000|2025-05-09 18:53:00|||||||||25
1746816790000|2025-05-09 18:53:10|||||||||27
1746816800000|2025-05-09 18:53:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|10
1746816810000|2025-05-09 18:53:30|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|2
1746816820000|2025-05-09 18:53:40|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|1
1746816840000|2025-05-09 18:54:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1746816850000|2025-05-09 18:54:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1746816930000|2025-05-09 18:55:30|||||||||2
1746816940000|2025-05-09 18:55:40|||||||||1
1746816960000|2025-05-09 18:56:00|||||||||1
1746816970000|2025-05-09 18:56:10|||||||||11
1746816990000|2025-05-09 18:56:30|||||||||21
1746817000000|2025-05-09 18:56:40|||||||||1
1746817050000|2025-05-09 18:57:30|||||||||2
1746817060000|2025-05-09 18:57:40|||||||||2
1746817100000|2025-05-09 18:58:20|||||||||25
1746817120000|2025-05-09 18:58:40|||||||||3
1746817150000|2025-05-09 18:59:10|||||||||2
1746817160000|2025-05-09 18:59:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|68
1746817180000|2025-05-09 18:59:40|||||||||6
1746817190000|2025-05-09 18:59:50|||||||||3
1746817200000|2025-05-09 19:00:00|||||||||1
1746817210000|2025-05-09 19:00:10|||||||||3
1746817220000|2025-05-09 19:00:20|||||||||5
1746817230000|2025-05-09 19:00:30|||||||||2
1746817260000|2025-05-09 19:01:00|||||||||4
1746817310000|2025-05-09 19:01:50|||||||||1
1746817320000|2025-05-09 19:02:00|||||||||2
1746817330000|2025-05-09 19:02:10|||||||||1
1746817340000|2025-05-09 19:02:20|||||||||2
1746817360000|2025-05-09 19:02:40|||||||||2
1746817380000|2025-05-09 19:03:00|||||||||1
1746817400000|2025-05-09 19:03:20|||||||||13
1746817410000|2025-05-09 19:03:30|||||||||2
1746817430000|2025-05-09 19:03:50|||||||||5
1746817440000|2025-05-09 19:04:00|||||||||1
1746817460000|2025-05-09 19:04:20|||||||||5
1746817480000|2025-05-09 19:04:40|||||||||1
1746817500000|2025-05-09 19:05:00|||||||||1
1746817510000|2025-05-09 19:05:10|||||||||7
1746817520000|2025-05-09 19:05:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|4
1746817550000|2025-05-09 19:05:50|||||||||2
1746817560000|2025-05-09 19:06:00|||||||||2
1746817570000|2025-05-09 19:06:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1746817650000|2025-05-09 19:07:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|32
1746817660000|2025-05-09 19:07:40|||||||||2
1746817670000|2025-05-09 19:07:50|||||||||1
1746817680000|2025-05-09 19:08:00|||||||||2
1746817710000|2025-05-09 19:08:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|10
1746817730000|2025-05-09 19:08:50|||||||||1
1746817740000|2025-05-09 19:09:00|||||||||5
1746817750000|2025-05-09 19:09:10|||||||||2
1746817780000|2025-05-09 19:09:40|||||||||15
1746817790000|2025-05-09 19:09:50|||||||||3
1746817800000|2025-05-09 19:10:00|||||||||2
1746817810000|2025-05-09 19:10:10|||||||||2
1746817860000|2025-05-09 19:11:00|||||||||1
1746817870000|2025-05-09 19:11:10|||||||||2
1746817880000|2025-05-09 19:11:20|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|1
1746817890000|2025-05-09 19:11:30|||||||||1
1746817910000|2025-05-09 19:11:50|||||||||1
1746817920000|2025-05-09 19:12:00|22.05|21.89|22.01|21.85|22.06|21.9|22.01|21.85|34
1746817930000|2025-05-09 19:12:10|||||||||1
1746817960000|2025-05-09 19:12:40|||||||||3
1746817970000|2025-05-09 19:12:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|44
1746818000000|2025-05-09 19:13:20|||||||||1
1746818020000|2025-05-09 19:13:40|||||||||15
1746818030000|2025-05-09 19:13:50|||||||||8
1746818040000|2025-05-09 19:14:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|13
1746818060000|2025-05-09 19:14:20|||||||||1
1746818080000|2025-05-09 19:14:40|||||||||15
1746818090000|2025-05-09 19:14:50|||||||||5
1746818100000|2025-05-09 19:15:00|||||||||2
1746818110000|2025-05-09 19:15:10|||||||||3
1746818120000|2025-05-09 19:15:20|||||||||1
1746818150000|2025-05-09 19:15:50|||||||||1
1746818160000|2025-05-09 19:16:00|||||||||1
1746818170000|2025-05-09 19:16:10|||||||||2
1746818280000|2025-05-09 19:18:00|||||||||2
1746818290000|2025-05-09 19:18:10|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|59
1746818300000|2025-05-09 19:18:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1746818380000|2025-05-09 19:19:40|||||||||1
1746818390000|2025-05-09 19:19:50|||||||||8
1746818400000|2025-05-09 19:20:00|||||||||1
1746818430000|2025-05-09 19:20:30|||||||||2
1746818440000|2025-05-09 19:20:40|||||||||21
1746818450000|2025-05-09 19:20:50|||||||||1
1746818460000|2025-05-09 19:21:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|3
1746818480000|2025-05-09 19:21:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1746818520000|2025-05-09 19:22:00|||||||||1
1746818590000|2025-05-09 19:23:10|||||||||3
1746818600000|2025-05-09 19:23:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|8
1746818610000|2025-05-09 19:23:30|22.11|21.95|22.11|21.95|22.11|21.95|22.08|21.92|0
1746818620000|2025-05-09 19:23:40|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|1
1746818630000|2025-05-09 19:23:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1746818640000|2025-05-09 19:24:00|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|1
1746818660000|2025-05-09 19:24:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|33
1746818690000|2025-05-09 19:24:50|||||||||12
1746818710000|2025-05-09 19:25:10|||||||||5
1746818720000|2025-05-09 19:25:20|||||||||1
1746818740000|2025-05-09 19:25:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|3
1746818750000|2025-05-09 19:25:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|17
1746818760000|2025-05-09 19:26:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1746818770000|2025-05-09 19:26:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|6
1746818780000|2025-05-09 19:26:20|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|0
1746818790000|2025-05-09 19:26:30|||||||||1
1746818800000|2025-05-09 19:26:40|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|2
1746818810000|2025-05-09 19:26:50|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|1
1746818820000|2025-05-09 19:27:00|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|66
1746818830000|2025-05-09 19:27:10|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|28
1746818840000|2025-05-09 19:27:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|27
1746818850000|2025-05-09 19:27:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1746818860000|2025-05-09 19:27:40|22.08|21.92|22.07|21.91|22.08|21.92|22.06|21.9|2
1746818870000|2025-05-09 19:27:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|21
1746818880000|2025-05-09 19:28:00|||||||||1
1746818900000|2025-05-09 19:28:20|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|28
1746818910000|2025-05-09 19:28:30|||||||||2
1746818930000|2025-05-09 19:28:50|||||||||8
1746818960000|2025-05-09 19:29:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1746818970000|2025-05-09 19:29:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1746818990000|2025-05-09 19:29:50|||||||||5
1746819010000|2025-05-09 19:30:10|||||||||3
1746819020000|2025-05-09 19:30:20|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|29
1746819030000|2025-05-09 19:30:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|8
1746819040000|2025-05-09 19:30:40|||||||||2
1746819050000|2025-05-09 19:30:50|||||||||50
1746819060000|2025-05-09 19:31:00|||||||||1
1746819070000|2025-05-09 19:31:10|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|71
1746819080000|2025-05-09 19:31:20|||||||||55
1746819090000|2025-05-09 19:31:30|||||||||1
1746819110000|2025-05-09 19:31:50|||||||||5
1746819130000|2025-05-09 19:32:10|22.16|22|22.16|22|22.16|22|22.16|22|23
1746819140000|2025-05-09 19:32:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746819170000|2025-05-09 19:32:50|||||||||10
1746819190000|2025-05-09 19:33:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|45
1746819200000|2025-05-09 19:33:20|||||||||2
1746819240000|2025-05-09 19:34:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|12
1746819250000|2025-05-09 19:34:10|||||||||44
1746819260000|2025-05-09 19:34:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|33
1746819270000|2025-05-09 19:34:30|22.12|21.96|22.11|21.95|22.13|21.97|22.11|21.95|20
1746819280000|2025-05-09 19:34:40|||||||||1
1746819300000|2025-05-09 19:35:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1746819310000|2025-05-09 19:35:10|||||||||5
1746819330000|2025-05-09 19:35:30|||||||||2
1746819350000|2025-05-09 19:35:50|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|25
1746819360000|2025-05-09 19:36:00|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|16
1746819370000|2025-05-09 19:36:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|12
1746819380000|2025-05-09 19:36:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|5
1746819390000|2025-05-09 19:36:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1746819400000|2025-05-09 19:36:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1746819410000|2025-05-09 19:36:50|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|5
1746819430000|2025-05-09 19:37:10|||||||||3
1746819440000|2025-05-09 19:37:20|||||||||1
1746819460000|2025-05-09 19:37:40|||||||||6
1746819470000|2025-05-09 19:37:50|||||||||1
1746819480000|2025-05-09 19:38:00|||||||||1
1746819500000|2025-05-09 19:38:20|||||||||12
1746819510000|2025-05-09 19:38:30|||||||||7
1746819520000|2025-05-09 19:38:40|||||||||1
1746819540000|2025-05-09 19:39:00|||||||||2
1746819550000|2025-05-09 19:39:10|||||||||7
1746819590000|2025-05-09 19:39:50|||||||||7
1746819600000|2025-05-09 19:40:00|||||||||2
1746819610000|2025-05-09 19:40:10|||||||||5
1746819630000|2025-05-09 19:40:30|||||||||1
1746819650000|2025-05-09 19:40:50|||||||||10
1746819660000|2025-05-09 19:41:00|||||||||12
1746819670000|2025-05-09 19:41:10|||||||||3
1746819700000|2025-05-09 19:41:40|||||||||2
1746819710000|2025-05-09 19:41:50|||||||||5
1746819720000|2025-05-09 19:42:00|||||||||5
1746819740000|2025-05-09 19:42:20|||||||||9
1746819750000|2025-05-09 19:42:30|||||||||7
1746819760000|2025-05-09 19:42:40|||||||||5
1746819770000|2025-05-09 19:42:50|||||||||1
1746819780000|2025-05-09 19:43:00|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|17
1746819800000|2025-05-09 19:43:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|6
1746819810000|2025-05-09 19:43:30|||||||||26
1746819830000|2025-05-09 19:43:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|47
1746819840000|2025-05-09 19:44:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1746819870000|2025-05-09 19:44:30|||||||||33
1746819880000|2025-05-09 19:44:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|39
1746819890000|2025-05-09 19:44:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|263
1746819900000|2025-05-09 19:45:00|||||||||3
1746819910000|2025-05-09 19:45:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|15
1746819930000|2025-05-09 19:45:30|||||||||23
1746819940000|2025-05-09 19:45:40|||||||||35
1746819960000|2025-05-09 19:46:00|||||||||6
1746819970000|2025-05-09 19:46:10|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|212
1746819980000|2025-05-09 19:46:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|8
1746819990000|2025-05-09 19:46:30|||||||||4
1746820000000|2025-05-09 19:46:40|||||||||2
1746820010000|2025-05-09 19:46:50|||||||||25
1746820020000|2025-05-09 19:47:00|||||||||70
1746820030000|2025-05-09 19:47:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|8
1746820040000|2025-05-09 19:47:20|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|14
1746820050000|2025-05-09 19:47:30|||||||||8
1746820060000|2025-05-09 19:47:40|22.14|21.98|22.13|21.97|22.16|22|22.13|21.97|13
1746820070000|2025-05-09 19:47:50|||||||||4
1746820080000|2025-05-09 19:48:00|||||||||5
1746820090000|2025-05-09 19:48:10|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|31
1746820100000|2025-05-09 19:48:20|||||||||22
1746820120000|2025-05-09 19:48:40|||||||||2
1746820130000|2025-05-09 19:48:50|||||||||6
1746820140000|2025-05-09 19:49:00|||||||||8
1746820150000|2025-05-09 19:49:10|||||||||9
1746820160000|2025-05-09 19:49:20|||||||||1
1746820170000|2025-05-09 19:49:30|||||||||3
1746820180000|2025-05-09 19:49:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|20
1746820190000|2025-05-09 19:49:50|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|24
1746820200000|2025-05-09 19:50:00|22.11|21.95|22.08|21.92|22.13|21.97|22.08|21.92|27
1746820210000|2025-05-09 19:50:10|22.09|21.93|22.08|21.92|22.13|21.97|22.08|21.92|17
1746820220000|2025-05-09 19:50:20|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|8
1746820230000|2025-05-09 19:50:30|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|1
1746820240000|2025-05-09 19:50:40|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|13
1746820250000|2025-05-09 19:50:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|13
1746820260000|2025-05-09 19:51:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|5
1746820270000|2025-05-09 19:51:10|||||||||9
1746820280000|2025-05-09 19:51:20|||||||||1
1746820290000|2025-05-09 19:51:30|||||||||12
1746820310000|2025-05-09 19:51:50|||||||||15
1746820320000|2025-05-09 19:52:00|||||||||85
1746820330000|2025-05-09 19:52:10|||||||||5
1746820340000|2025-05-09 19:52:20|||||||||13
1746820350000|2025-05-09 19:52:30|||||||||13
1746820360000|2025-05-09 19:52:40|||||||||3
1746820370000|2025-05-09 19:52:50|||||||||9
1746820380000|2025-05-09 19:53:00|||||||||70
1746820390000|2025-05-09 19:53:10|||||||||6
1746820400000|2025-05-09 19:53:20|||||||||5
1746820420000|2025-05-09 19:53:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|83
1746820430000|2025-05-09 19:53:50|||||||||8
1746820440000|2025-05-09 19:54:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|77
1746820450000|2025-05-09 19:54:10|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|10
1746820460000|2025-05-09 19:54:20|||||||||21
1746820470000|2025-05-09 19:54:30|||||||||14
1746820490000|2025-05-09 19:54:50|||||||||60
1746820500000|2025-05-09 19:55:00|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|134
1746820510000|2025-05-09 19:55:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|7
1746820520000|2025-05-09 19:55:20|||||||||13
1746820530000|2025-05-09 19:55:30|||||||||14
1746820540000|2025-05-09 19:55:40|||||||||1
1746820550000|2025-05-09 19:55:50|||||||||8
1746820560000|2025-05-09 19:56:00|||||||||13
1746820570000|2025-05-09 19:56:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|101
1746820580000|2025-05-09 19:56:20|||||||||33
1746820590000|2025-05-09 19:56:30|22.12|21.96|22.13|21.97|22.13|21.97|22.11|21.95|13
1746820600000|2025-05-09 19:56:40|||||||||3
1746820610000|2025-05-09 19:56:50|||||||||10
1746820620000|2025-05-09 19:57:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|38
1746820630000|2025-05-09 19:57:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|9
1746820640000|2025-05-09 19:57:20|||||||||8
1746820650000|2025-05-09 19:57:30|||||||||3
1746820660000|2025-05-09 19:57:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|71
1746820670000|2025-05-09 19:57:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|17
1746820680000|2025-05-09 19:58:00|22.16|22|22.13|21.97|22.16|22|22.13|21.97|23
1746820690000|2025-05-09 19:58:10|||||||||24
1746820700000|2025-05-09 19:58:20|22.16|22|22.16|22|22.16|22|22.13|21.97|31
1746820710000|2025-05-09 19:58:30|||||||||24
1746820720000|2025-05-09 19:58:40|||||||||43
1746820730000|2025-05-09 19:58:50|||||||||12
1746820740000|2025-05-09 19:59:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|153
1746820750000|2025-05-09 19:59:10|||||||||36
1746820760000|2025-05-09 19:59:20|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|21
1746820770000|2025-05-09 19:59:30|||||||||20
1746820780000|2025-05-09 19:59:40|||||||||38
1746820790000|2025-05-09 19:59:50|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|437
1746820800000|2025-05-09 20:00:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|507
1746820820000|2025-05-09 20:00:20|||||||||1
1746820840000|2025-05-09 20:00:40|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|67
1746820850000|2025-05-09 20:00:50|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|20
1746820860000|2025-05-09 20:01:00|||||||||29
1746820870000|2025-05-09 20:01:10|||||||||1
1746820900000|2025-05-09 20:01:40|||||||||48
1746820910000|2025-05-09 20:01:50|||||||||2
1746820920000|2025-05-09 20:02:00|||||||||9
1746820930000|2025-05-09 20:02:10|||||||||5
1746820970000|2025-05-09 20:02:50|||||||||79
1746821000000|2025-05-09 20:03:20|||||||||1
1746821020000|2025-05-09 20:03:40|||||||||1
1746821040000|2025-05-09 20:04:00|||||||||4
1746821070000|2025-05-09 20:04:30|||||||||31
1746821090000|2025-05-09 20:04:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|58
1746821120000|2025-05-09 20:05:20|||||||||2
1746821150000|2025-05-09 20:05:50|||||||||26
1746821220000|2025-05-09 20:07:00|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|21
1746821230000|2025-05-09 20:07:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|10
1746821240000|2025-05-09 20:07:20|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|60
1746821260000|2025-05-09 20:07:40|||||||||53
1746821280000|2025-05-09 20:08:00|||||||||2
1746821290000|2025-05-09 20:08:10|||||||||2
1746821340000|2025-05-09 20:09:00|||||||||1
1746821350000|2025-05-09 20:09:10|||||||||1
1746821360000|2025-05-09 20:09:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|6
1746821460000|2025-05-09 20:11:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|53
1746821480000|2025-05-09 20:11:20|||||||||3
1746821500000|2025-05-09 20:11:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|16
1746821510000|2025-05-09 20:11:50|||||||||10
1746821520000|2025-05-09 20:12:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|21
1746821530000|2025-05-09 20:12:10|22.11|21.95|22.11|21.95|22.12|21.96|22.11|21.95|7
1746821540000|2025-05-09 20:12:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|6
1746821560000|2025-05-09 20:12:40|||||||||26
1746821630000|2025-05-09 20:13:50|||||||||25
1746821650000|2025-05-09 20:14:10|||||||||1
1746821670000|2025-05-09 20:14:30|||||||||12
1746821680000|2025-05-09 20:14:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|16
1746821690000|2025-05-09 20:14:50|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|17
1746822620000|2025-05-09 20:30:20|||||||||1
1746822720000|2025-05-09 20:32:00|||||||||56
1746822790000|2025-05-09 20:33:10|||||||||2
1746822820000|2025-05-09 20:33:40|22.16|22|22.16|22|22.16|22|22.16|22|0
1746822830000|2025-05-09 20:33:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1746822840000|2025-05-09 20:34:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1746822880000|2025-05-09 20:34:40|||||||||1
1746823010000|2025-05-09 20:36:50|||||||||1
1746823050000|2025-05-09 20:37:30|||||||||5
1746823090000|2025-05-09 20:38:10|||||||||2
1746823130000|2025-05-09 20:38:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1746823140000|2025-05-09 20:39:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1746823190000|2025-05-09 20:39:50|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1746823200000|2025-05-09 20:40:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746823210000|2025-05-09 20:40:10|22.16|22|22.16|22|22.16|22|22.16|22|0
1746823280000|2025-05-09 20:41:20|||||||||2
1746823300000|2025-05-09 20:41:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1746823340000|2025-05-09 20:42:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|55
1746823380000|2025-05-09 20:43:00|||||||||59
1746823490000|2025-05-09 20:44:50|||||||||25
1746823500000|2025-05-09 20:45:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1746823510000|2025-05-09 20:45:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1746823530000|2025-05-09 20:45:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|6
1746823540000|2025-05-09 20:45:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1746823550000|2025-05-09 20:45:50|||||||||1
1746823710000|2025-05-09 20:48:30|||||||||2
1746823770000|2025-05-09 20:49:30|||||||||2
1746823830000|2025-05-09 20:50:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|4
1746823850000|2025-05-09 20:50:50|||||||||4
1746823950000|2025-05-09 20:52:30|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1746823960000|2025-05-09 20:52:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1746823970000|2025-05-09 20:52:50|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1746824030000|2025-05-09 20:53:50|||||||||1
1746824060000|2025-05-09 20:54:20|||||||||22
1746824090000|2025-05-09 20:54:50|||||||||17
1746824220000|2025-05-09 20:57:00|||||||||16
1746824250000|2025-05-09 20:57:30|||||||||2
1746824260000|2025-05-09 20:57:40|||||||||2
1746824330000|2025-05-09 20:58:50|||||||||2
1746824350000|2025-05-09 20:59:10|||||||||5
1746824360000|2025-05-09 20:59:20|||||||||4
1746824380000|2025-05-09 20:59:40|||||||||12
1746824390000|2025-05-09 20:59:50|||||||||6
1747000860000|2025-05-11 22:01:00|21.81|21.65|21.74|21.58|21.83|21.67|21.72|21.56|41
1747000870000|2025-05-11 22:01:10|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|5
1747000880000|2025-05-11 22:01:20|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1747000910000|2025-05-11 22:01:50|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|1
1747000920000|2025-05-11 22:02:00|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|61
1747000930000|2025-05-11 22:02:10|21.78|21.62|21.74|21.58|21.78|21.62|21.74|21.58|3
1747000940000|2025-05-11 22:02:20|21.75|21.59|21.75|21.59|21.77|21.61|21.74|21.58|8
1747000950000|2025-05-11 22:02:30|21.77|21.61|21.77|21.61|21.77|21.61|21.75|21.59|1
1747000960000|2025-05-11 22:02:40|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|2
1747000970000|2025-05-11 22:02:50|21.75|21.59|21.75|21.59|21.75|21.59|21.74|21.58|1
1747000980000|2025-05-11 22:03:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1747001000000|2025-05-11 22:03:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1747001010000|2025-05-11 22:03:30|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|5
1747001020000|2025-05-11 22:03:40|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|5
1747001030000|2025-05-11 22:03:50|21.75|21.59|21.74|21.58|21.77|21.61|21.74|21.58|0
1747001050000|2025-05-11 22:04:10|||||||||3
1747001090000|2025-05-11 22:04:50|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|0
1747001100000|2025-05-11 22:05:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1747001110000|2025-05-11 22:05:10|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|1
1747001120000|2025-05-11 22:05:20|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|24
1747001130000|2025-05-11 22:05:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|3
1747001170000|2025-05-11 22:06:10|||||||||1
1747001180000|2025-05-11 22:06:20|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|6
1747001190000|2025-05-11 22:06:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|3
1747001200000|2025-05-11 22:06:40|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|1
1747001240000|2025-05-11 22:07:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1747001260000|2025-05-11 22:07:40|||||||||2
1747001280000|2025-05-11 22:08:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|4
1747001290000|2025-05-11 22:08:10|||||||||2
1747001300000|2025-05-11 22:08:20|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1747001310000|2025-05-11 22:08:30|||||||||2
1747001320000|2025-05-11 22:08:40|||||||||9
1747001330000|2025-05-11 22:08:50|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|2
1747001340000|2025-05-11 22:09:00|||||||||1
1747001350000|2025-05-11 22:09:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1747001360000|2025-05-11 22:09:20|21.67|21.51|21.68|21.52|21.68|21.52|21.66|21.5|25
1747001370000|2025-05-11 22:09:30|21.69|21.53|21.72|21.56|21.72|21.56|21.68|21.52|19
1747001380000|2025-05-11 22:09:40|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|9
1747001400000|2025-05-11 22:10:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|0
1747001410000|2025-05-11 22:10:10|||||||||1
1747001420000|2025-05-11 22:10:20|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|3
1747001440000|2025-05-11 22:10:40|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|4
1747001450000|2025-05-11 22:10:50|||||||||1
1747001460000|2025-05-11 22:11:00|||||||||1
1747001490000|2025-05-11 22:11:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|6
1747001500000|2025-05-11 22:11:40|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|33
1747001510000|2025-05-11 22:11:50|||||||||2
1747001520000|2025-05-11 22:12:00|||||||||46
1747001530000|2025-05-11 22:12:10|||||||||7
1747001560000|2025-05-11 22:12:40|||||||||1
1747001570000|2025-05-11 22:12:50|||||||||2
1747001580000|2025-05-11 22:13:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|6
1747001590000|2025-05-11 22:13:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1747001600000|2025-05-11 22:13:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1747001610000|2025-05-11 22:13:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1747001620000|2025-05-11 22:13:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747001640000|2025-05-11 22:14:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1747001720000|2025-05-11 22:15:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|7
1747001730000|2025-05-11 22:15:30|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|7
1747001760000|2025-05-11 22:16:00|21.63|21.47|21.62|21.46|21.63|21.47|21.61|21.45|6
1747001770000|2025-05-11 22:16:10|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|2
1747001780000|2025-05-11 22:16:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|2
1747001790000|2025-05-11 22:16:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747001870000|2025-05-11 22:17:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747001880000|2025-05-11 22:18:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1747001930000|2025-05-11 22:18:50|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|6
1747002100000|2025-05-11 22:21:40|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|1
1747002110000|2025-05-11 22:21:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1747002180000|2025-05-11 22:23:00|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1747002200000|2025-05-11 22:23:20|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1747002220000|2025-05-11 22:23:40|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|2
1747002230000|2025-05-11 22:23:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1747002240000|2025-05-11 22:24:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1747002250000|2025-05-11 22:24:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1747002260000|2025-05-11 22:24:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1747002270000|2025-05-11 22:24:30|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|1
1747002300000|2025-05-11 22:25:00|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1747002310000|2025-05-11 22:25:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1747002320000|2025-05-11 22:25:20|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|0
1747002330000|2025-05-11 22:25:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|5
1747002340000|2025-05-11 22:25:40|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|3
1747002350000|2025-05-11 22:25:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1747002360000|2025-05-11 22:26:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1747002420000|2025-05-11 22:27:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|3
1747002440000|2025-05-11 22:27:20|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1747002460000|2025-05-11 22:27:40|21.72|21.56|21.71|21.55|21.73|21.57|21.71|21.55|0
1747002470000|2025-05-11 22:27:50|||||||||2
1747002500000|2025-05-11 22:28:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1747002510000|2025-05-11 22:28:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1747002530000|2025-05-11 22:28:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1747002540000|2025-05-11 22:29:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1747002570000|2025-05-11 22:29:30|21.64|21.48|21.62|21.46|21.64|21.48|21.58|21.42|36
1747002580000|2025-05-11 22:29:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1747002590000|2025-05-11 22:29:50|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|11
1747002620000|2025-05-11 22:30:20|||||||||1
1747002630000|2025-05-11 22:30:30|||||||||1
1747002640000|2025-05-11 22:30:40|||||||||1
1747002680000|2025-05-11 22:31:20|||||||||1
1747002720000|2025-05-11 22:32:00|||||||||2
1747002750000|2025-05-11 22:32:30|||||||||1
1747002770000|2025-05-11 22:32:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|0
1747002780000|2025-05-11 22:33:00|21.64|21.48|21.64|21.48|21.64|21.48|21.63|21.47|0
1747002810000|2025-05-11 22:33:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747002840000|2025-05-11 22:34:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747002850000|2025-05-11 22:34:10|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|0
1747002860000|2025-05-11 22:34:20|21.64|21.48|21.67|21.51|21.67|21.51|21.63|21.47|0
1747002870000|2025-05-11 22:34:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747002880000|2025-05-11 22:34:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747002890000|2025-05-11 22:34:50|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|0
1747002900000|2025-05-11 22:35:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1747002940000|2025-05-11 22:35:40|21.71|21.55|21.71|21.55|21.73|21.57|21.69|21.53|10
1747002950000|2025-05-11 22:35:50|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|0
1747002960000|2025-05-11 22:36:00|||||||||1
1747003090000|2025-05-11 22:38:10|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|0
1747003110000|2025-05-11 22:38:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1747003120000|2025-05-11 22:38:40|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|2
1747003130000|2025-05-11 22:38:50|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|2
1747003490000|2025-05-11 22:44:50|||||||||1
1747003570000|2025-05-11 22:46:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|6
1747003580000|2025-05-11 22:46:20|||||||||1
1747003650000|2025-05-11 22:47:30|||||||||1
1747003880000|2025-05-11 22:51:20|||||||||2
1747003930000|2025-05-11 22:52:10|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|0
1747003940000|2025-05-11 22:52:20|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|0
1747003950000|2025-05-11 22:52:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747004210000|2025-05-11 22:56:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004220000|2025-05-11 22:57:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747004240000|2025-05-11 22:57:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747004250000|2025-05-11 22:57:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747004260000|2025-05-11 22:57:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747004280000|2025-05-11 22:58:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004290000|2025-05-11 22:58:10|21.64|21.48|21.64|21.48|21.66|21.5|21.63|21.47|0
1747004300000|2025-05-11 22:58:20|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004380000|2025-05-11 22:59:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1747004390000|2025-05-11 22:59:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1747004450000|2025-05-11 23:00:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004510000|2025-05-11 23:01:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004520000|2025-05-11 23:02:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1747004550000|2025-05-11 23:02:30|||||||||1
1747004580000|2025-05-11 23:03:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|8
1747004650000|2025-05-11 23:04:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1747004720000|2025-05-11 23:05:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1747004780000|2025-05-11 23:06:20|||||||||1
1747004790000|2025-05-11 23:06:30|||||||||1
1747004810000|2025-05-11 23:06:50|||||||||1
1747004860000|2025-05-11 23:07:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|1
1747004880000|2025-05-11 23:08:00|21.59|21.43|21.61|21.45|21.61|21.45|21.58|21.42|0
1747004910000|2025-05-11 23:08:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1747004920000|2025-05-11 23:08:40|||||||||2
1747004940000|2025-05-11 23:09:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1747004950000|2025-05-11 23:09:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1747005070000|2025-05-11 23:11:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1747005080000|2025-05-11 23:11:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1747005090000|2025-05-11 23:11:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1747005100000|2025-05-11 23:11:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1747005110000|2025-05-11 23:11:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1747005190000|2025-05-11 23:13:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1747005210000|2025-05-11 23:13:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1747005220000|2025-05-11 23:13:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1747005230000|2025-05-11 23:13:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1747005310000|2025-05-11 23:15:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1747005380000|2025-05-11 23:16:20|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|1
1747005390000|2025-05-11 23:16:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747005410000|2025-05-11 23:16:50|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|1
1747005570000|2025-05-11 23:19:30|||||||||1
1747005580000|2025-05-11 23:19:40|||||||||1
1747005690000|2025-05-11 23:21:30|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|3
1747005840000|2025-05-11 23:24:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|2
1747005850000|2025-05-11 23:24:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1747005900000|2025-05-11 23:25:00|||||||||2
1747006010000|2025-05-11 23:26:50|||||||||2
1747006020000|2025-05-11 23:27:00|||||||||12
1747006110000|2025-05-11 23:28:30|||||||||1
1747006160000|2025-05-11 23:29:20|||||||||2
1747006190000|2025-05-11 23:29:50|||||||||2
1747006670000|2025-05-11 23:37:50|||||||||1
1747006680000|2025-05-11 23:38:00|||||||||1
1747006760000|2025-05-11 23:39:20|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|1
1747006780000|2025-05-11 23:39:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747006840000|2025-05-11 23:40:40|||||||||1
1747006970000|2025-05-11 23:42:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1747006980000|2025-05-11 23:43:00|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|5
1747007020000|2025-05-11 23:43:40|||||||||8
1747007090000|2025-05-11 23:44:50|||||||||3
1747007160000|2025-05-11 23:46:00|||||||||8
1747007260000|2025-05-11 23:47:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1747007270000|2025-05-11 23:47:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|4
1747007410000|2025-05-11 23:50:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1747007430000|2025-05-11 23:50:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1747007440000|2025-05-11 23:50:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747007580000|2025-05-11 23:53:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|5
1747007650000|2025-05-11 23:54:10|||||||||2
1747008010000|2025-05-12 00:00:10|||||||||1
1747008020000|2025-05-12 00:00:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1747008030000|2025-05-12 00:00:30|21.57|21.41|21.57|21.41|21.58|21.42|21.56|21.4|1
1747008040000|2025-05-12 00:00:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747008160000|2025-05-12 00:02:40|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|3
1747008170000|2025-05-12 00:02:50|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1747008240000|2025-05-12 00:04:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1747008250000|2025-05-12 00:04:10|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|0
1747008260000|2025-05-12 00:04:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747008280000|2025-05-12 00:04:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1747008290000|2025-05-12 00:04:50|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1747008310000|2025-05-12 00:05:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747008330000|2025-05-12 00:05:30|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|0
1747008340000|2025-05-12 00:05:40|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1747008350000|2025-05-12 00:05:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747008370000|2025-05-12 00:06:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1747008400000|2025-05-12 00:06:40|||||||||1
1747008430000|2025-05-12 00:07:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1747008450000|2025-05-12 00:07:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1747008490000|2025-05-12 00:08:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1747008710000|2025-05-12 00:11:50|||||||||1
1747008770000|2025-05-12 00:12:50|||||||||2
1747008800000|2025-05-12 00:13:20|||||||||5
1747008900000|2025-05-12 00:15:00|||||||||7
1747008950000|2025-05-12 00:15:50|||||||||3
1747008960000|2025-05-12 00:16:00|||||||||20
1747008970000|2025-05-12 00:16:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|34
1747008980000|2025-05-12 00:16:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1747009010000|2025-05-12 00:16:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1747009070000|2025-05-12 00:17:50|||||||||3
1747009120000|2025-05-12 00:18:40|||||||||2
1747009140000|2025-05-12 00:19:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|51
1747009160000|2025-05-12 00:19:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1747009170000|2025-05-12 00:19:30|||||||||3
1747009180000|2025-05-12 00:19:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|13
1747009190000|2025-05-12 00:19:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|10
1747009200000|2025-05-12 00:20:00|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|3
1747009210000|2025-05-12 00:20:10|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1747009220000|2025-05-12 00:20:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1747009240000|2025-05-12 00:20:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1747009260000|2025-05-12 00:21:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1747009270000|2025-05-12 00:21:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1747009280000|2025-05-12 00:21:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|3
1747009300000|2025-05-12 00:21:40|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|4
1747009330000|2025-05-12 00:22:10|||||||||2
1747009360000|2025-05-12 00:22:40|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|0
1747009370000|2025-05-12 00:22:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1747009420000|2025-05-12 00:23:40|||||||||1
1747009480000|2025-05-12 00:24:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|4
1747009490000|2025-05-12 00:24:50|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1747009520000|2025-05-12 00:25:20|21.35|21.19|21.36|21.2|21.38|21.22|21.35|21.19|16
1747009540000|2025-05-12 00:25:40|||||||||1
1747009570000|2025-05-12 00:26:10|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|1
1747009580000|2025-05-12 00:26:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1747009600000|2025-05-12 00:26:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|3
1747009620000|2025-05-12 00:27:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1747009680000|2025-05-12 00:28:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|0
1747009780000|2025-05-12 00:29:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1747009790000|2025-05-12 00:29:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|7
1747009800000|2025-05-12 00:30:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|19
1747009810000|2025-05-12 00:30:10|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|0
1747009840000|2025-05-12 00:30:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1747009850000|2025-05-12 00:30:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1747009900000|2025-05-12 00:31:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|19
1747009920000|2025-05-12 00:32:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1747009930000|2025-05-12 00:32:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1747009940000|2025-05-12 00:32:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1747009950000|2025-05-12 00:32:30|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1747009970000|2025-05-12 00:32:50|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|0
1747009980000|2025-05-12 00:33:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1747010060000|2025-05-12 00:34:20|||||||||1
1747010070000|2025-05-12 00:34:30|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|1
1747010090000|2025-05-12 00:34:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1747010100000|2025-05-12 00:35:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1747010110000|2025-05-12 00:35:10|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1747010140000|2025-05-12 00:35:40|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1747010200000|2025-05-12 00:36:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1747010210000|2025-05-12 00:36:50|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|0
1747010290000|2025-05-12 00:38:10|||||||||1
1747010310000|2025-05-12 00:38:30|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1747010320000|2025-05-12 00:38:40|||||||||1
1747010330000|2025-05-12 00:38:50|||||||||2
1747010340000|2025-05-12 00:39:00|||||||||1
1747010400000|2025-05-12 00:40:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1747010410000|2025-05-12 00:40:10|||||||||1
1747010470000|2025-05-12 00:41:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|6
1747010700000|2025-05-12 00:45:00|||||||||2
1747010710000|2025-05-12 00:45:10|||||||||2
1747010730000|2025-05-12 00:45:30|||||||||4
1747010900000|2025-05-12 00:48:20|||||||||2
1747011080000|2025-05-12 00:51:20|||||||||2
1747011090000|2025-05-12 00:51:30|||||||||2
1747011100000|2025-05-12 00:51:40|||||||||2
1747011260000|2025-05-12 00:54:20|||||||||1
1747011320000|2025-05-12 00:55:20|||||||||1
1747011410000|2025-05-12 00:56:50|||||||||1
1747011420000|2025-05-12 00:57:00|||||||||1
1747011470000|2025-05-12 00:57:50|||||||||1
1747011490000|2025-05-12 00:58:10|||||||||2
1747011500000|2025-05-12 00:58:20|21.38|21.22|21.35|21.19|21.4|21.24|21.35|21.19|3
1747011510000|2025-05-12 00:58:30|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|0
1747011530000|2025-05-12 00:58:50|||||||||8
1747011540000|2025-05-12 00:59:00|||||||||1
1747011560000|2025-05-12 00:59:20|||||||||6
1747011690000|2025-05-12 01:01:30|||||||||21
1747011720000|2025-05-12 01:02:00|||||||||17
1747011790000|2025-05-12 01:03:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1747011820000|2025-05-12 01:03:40|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|3
1747011920000|2025-05-12 01:05:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|3
1747012040000|2025-05-12 01:07:20|||||||||1
1747012070000|2025-05-12 01:07:50|||||||||1
1747012120000|2025-05-12 01:08:40|||||||||5
1747012180000|2025-05-12 01:09:40|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|13
1747012200000|2025-05-12 01:10:00|||||||||1
1747012290000|2025-05-12 01:11:30|||||||||11
1747012320000|2025-05-12 01:12:00|||||||||2
1747012360000|2025-05-12 01:12:40|||||||||1
1747012500000|2025-05-12 01:15:00|||||||||3
1747012660000|2025-05-12 01:17:40|||||||||1
1747012940000|2025-05-12 01:22:20|||||||||1
1747013010000|2025-05-12 01:23:30|||||||||4
1747013300000|2025-05-12 01:28:20|||||||||1
1747013360000|2025-05-12 01:29:20|||||||||1
1747013370000|2025-05-12 01:29:30|||||||||1
1747013440000|2025-05-12 01:30:40|||||||||1
1747013730000|2025-05-12 01:35:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|39
1747013740000|2025-05-12 01:35:40|||||||||1
1747013780000|2025-05-12 01:36:20|||||||||2
1747013800000|2025-05-12 01:36:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1747013810000|2025-05-12 01:36:50|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1747013820000|2025-05-12 01:37:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1747014060000|2025-05-12 01:41:00|||||||||2
1747014850000|2025-05-12 01:54:10|||||||||5
1747015310000|2025-05-12 02:01:50|||||||||1
1747015460000|2025-05-12 02:04:20|||||||||1
1747015520000|2025-05-12 02:05:20|||||||||1
1747015570000|2025-05-12 02:06:10|||||||||1
1747015620000|2025-05-12 02:07:00|||||||||1
1747015670000|2025-05-12 02:07:50|||||||||1
1747015730000|2025-05-12 02:08:50|||||||||1
1747015780000|2025-05-12 02:09:40|||||||||1
1747015830000|2025-05-12 02:10:30|||||||||1
1747015880000|2025-05-12 02:11:20|||||||||1
1747015940000|2025-05-12 02:12:20|||||||||1
1747015990000|2025-05-12 02:13:10|||||||||1
1747016030000|2025-05-12 02:13:50|||||||||1
1747016040000|2025-05-12 02:14:00|||||||||1
1747016100000|2025-05-12 02:15:00|||||||||1
1747016150000|2025-05-12 02:15:50|||||||||1
1747016200000|2025-05-12 02:16:40|||||||||1
1747016250000|2025-05-12 02:17:30|||||||||1
1747016310000|2025-05-12 02:18:30|||||||||1
1747016360000|2025-05-12 02:19:20|||||||||1
1747016410000|2025-05-12 02:20:10|||||||||1
1747016430000|2025-05-12 02:20:30|||||||||5
1747016460000|2025-05-12 02:21:00|||||||||1
1747016510000|2025-05-12 02:21:50|||||||||4
1747016520000|2025-05-12 02:22:00|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|4
1747016540000|2025-05-12 02:22:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|4
1747016580000|2025-05-12 02:23:00|||||||||2
1747016950000|2025-05-12 02:29:10|||||||||3
1747017200000|2025-05-12 02:33:20|||||||||1
1747017220000|2025-05-12 02:33:40|||||||||1
1747017390000|2025-05-12 02:36:30|||||||||3
1747017400000|2025-05-12 02:36:40|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|13
1747018260000|2025-05-12 02:51:00|||||||||1
1747019590000|2025-05-12 03:13:10|||||||||1
1747019730000|2025-05-12 03:15:30|||||||||1
1747019930000|2025-05-12 03:18:50|||||||||1
1747020210000|2025-05-12 03:23:30|||||||||7
1747020250000|2025-05-12 03:24:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1747020300000|2025-05-12 03:25:00|||||||||1
1747020840000|2025-05-12 03:34:00|||||||||1
1747021590000|2025-05-12 03:46:30|||||||||1
1747022530000|2025-05-12 04:02:10|21.32|21.16|21.36|21.2|21.36|21.2|21.32|21.16|0
1747022790000|2025-05-12 04:06:30|||||||||1
1747023820000|2025-05-12 04:23:40|||||||||1
1747023870000|2025-05-12 04:24:30|||||||||2
1747023920000|2025-05-12 04:25:20|||||||||2
1747024200000|2025-05-12 04:30:00|21.33|21.17|21.35|21.19|21.36|21.2|21.33|21.17|6
1747024220000|2025-05-12 04:30:20|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|0
1747024230000|2025-05-12 04:30:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1747024280000|2025-05-12 04:31:20|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|0
1747024290000|2025-05-12 04:31:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1747024480000|2025-05-12 04:34:40|||||||||9
1747024500000|2025-05-12 04:35:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1747024510000|2025-05-12 04:35:10|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1747024530000|2025-05-12 04:35:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|3
1747024540000|2025-05-12 04:35:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1747024730000|2025-05-12 04:38:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|9
1747024900000|2025-05-12 04:41:40|||||||||1
1747025060000|2025-05-12 04:44:20|||||||||1
1747025150000|2025-05-12 04:45:50|||||||||1
1747025160000|2025-05-12 04:46:00|||||||||1
1747025170000|2025-05-12 04:46:10|||||||||2
1747025230000|2025-05-12 04:47:10|||||||||4
1747025380000|2025-05-12 04:49:40|||||||||16
1747025390000|2025-05-12 04:49:50|||||||||2
1747025420000|2025-05-12 04:50:20|||||||||2
1747027090000|2025-05-12 05:18:10|||||||||1
1747027730000|2025-05-12 05:28:50|||||||||1
1747027830000|2025-05-12 05:30:30|||||||||1
1747027910000|2025-05-12 05:31:50|||||||||1
1747028010000|2025-05-12 05:33:30|||||||||2
1747028030000|2025-05-12 05:33:50|||||||||1
1747028160000|2025-05-12 05:36:00|||||||||18
1747028400000|2025-05-12 05:40:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1747028410000|2025-05-12 05:40:10|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|9
1747028420000|2025-05-12 05:40:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1747028430000|2025-05-12 05:40:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1747028520000|2025-05-12 05:42:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|2
1747028820000|2025-05-12 05:47:00|||||||||1
1747029010000|2025-05-12 05:50:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|5
1747029040000|2025-05-12 05:50:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1747029140000|2025-05-12 05:52:20|||||||||4
1747029320000|2025-05-12 05:55:20|||||||||2
1747029340000|2025-05-12 05:55:40|||||||||1
1747029710000|2025-05-12 06:01:50|||||||||3
1747029870000|2025-05-12 06:04:30|||||||||4
1747029890000|2025-05-12 06:04:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1747029900000|2025-05-12 06:05:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|5
1747029930000|2025-05-12 06:05:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1747029980000|2025-05-12 06:06:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1747029990000|2025-05-12 06:06:30|||||||||10
1747030030000|2025-05-12 06:07:10|||||||||1
1747030070000|2025-05-12 06:07:50|||||||||6
1747030270000|2025-05-12 06:11:10|||||||||6
1747030300000|2025-05-12 06:11:40|||||||||2
1747030330000|2025-05-12 06:12:10|||||||||10
1747030520000|2025-05-12 06:15:20|||||||||2
1747030580000|2025-05-12 06:16:20|||||||||2
1747030610000|2025-05-12 06:16:50|||||||||1
1747030620000|2025-05-12 06:17:00|||||||||1
1747030630000|2025-05-12 06:17:10|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|10
1747030640000|2025-05-12 06:17:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|2
1747030680000|2025-05-12 06:18:00|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1747030740000|2025-05-12 06:19:00|||||||||1
1747030750000|2025-05-12 06:19:10|||||||||1
1747030780000|2025-05-12 06:19:40|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|1
1747030790000|2025-05-12 06:19:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1747030840000|2025-05-12 06:20:40|||||||||1
1747030890000|2025-05-12 06:21:30|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1747030950000|2025-05-12 06:22:30|||||||||1
1747030970000|2025-05-12 06:22:50|||||||||1
1747031010000|2025-05-12 06:23:30|||||||||2
1747031090000|2025-05-12 06:24:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|40
1747031120000|2025-05-12 06:25:20|||||||||2
1747031150000|2025-05-12 06:25:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1747031160000|2025-05-12 06:26:00|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|0
1747031170000|2025-05-12 06:26:10|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|2
1747031210000|2025-05-12 06:26:50|||||||||8
1747031220000|2025-05-12 06:27:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1747031230000|2025-05-12 06:27:10|||||||||10
1747031240000|2025-05-12 06:27:20|||||||||1
1747031300000|2025-05-12 06:28:20|||||||||2
1747031310000|2025-05-12 06:28:30|||||||||1
1747031340000|2025-05-12 06:29:00|||||||||1
1747031370000|2025-05-12 06:29:30|||||||||1
1747031400000|2025-05-12 06:30:00|||||||||1
1747031410000|2025-05-12 06:30:10|||||||||1
1747031450000|2025-05-12 06:30:50|||||||||2
1747031470000|2025-05-12 06:31:10|||||||||1
1747031480000|2025-05-12 06:31:20|||||||||1
1747031490000|2025-05-12 06:31:30|||||||||6
1747031510000|2025-05-12 06:31:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1747031520000|2025-05-12 06:32:00|||||||||1
1747031570000|2025-05-12 06:32:50|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|5
1747031620000|2025-05-12 06:33:40|||||||||2
1747031650000|2025-05-12 06:34:10|||||||||1
1747031680000|2025-05-12 06:34:40|||||||||2
1747031720000|2025-05-12 06:35:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|9
1747031850000|2025-05-12 06:37:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1747031880000|2025-05-12 06:38:00|||||||||1
1747031950000|2025-05-12 06:39:10|||||||||1
1747032070000|2025-05-12 06:41:10|||||||||1
1747032110000|2025-05-12 06:41:50|||||||||13
1747032120000|2025-05-12 06:42:00|||||||||1
1747032130000|2025-05-12 06:42:10|||||||||1
1747032180000|2025-05-12 06:43:00|||||||||2
1747032210000|2025-05-12 06:43:30|||||||||1
1747032240000|2025-05-12 06:44:00|||||||||1
1747032290000|2025-05-12 06:44:50|||||||||1
1747032300000|2025-05-12 06:45:00|||||||||1
1747032660000|2025-05-12 06:51:00|||||||||1
1747032680000|2025-05-12 06:51:20|||||||||1
1747032700000|2025-05-12 06:51:40|||||||||6
1747032710000|2025-05-12 06:51:50|||||||||1
1747032760000|2025-05-12 06:52:40|||||||||1
1747032790000|2025-05-12 06:53:10|||||||||1
1747032830000|2025-05-12 06:53:50|||||||||1
1747032860000|2025-05-12 06:54:20|||||||||1
1747032910000|2025-05-12 06:55:10|||||||||1
1747032960000|2025-05-12 06:56:00|||||||||1
1747033040000|2025-05-12 06:57:20|||||||||1
1747033120000|2025-05-12 06:58:40|||||||||1
1747033200000|2025-05-12 07:00:00|21.2|21.04|21.09|20.93|21.2|21.04|21.09|20.93|149
1747033210000|2025-05-12 07:00:10|21.05|20.89|21.09|20.93|21.14|20.98|21.04|20.88|86
1747033220000|2025-05-12 07:00:20|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|27
1747033230000|2025-05-12 07:00:30|21.09|20.93|20.97|20.81|21.09|20.93|20.97|20.81|107
1747033240000|2025-05-12 07:00:40|21.01|20.85|21.01|20.85|21.02|20.86|20.96|20.8|30
1747033250000|2025-05-12 07:00:50|21.02|20.86|21.01|20.85|21.07|20.91|20.99|20.83|32
1747033260000|2025-05-12 07:01:00|21.04|20.88|20.99|20.83|21.06|20.9|20.97|20.81|84
1747033270000|2025-05-12 07:01:10|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|14
1747033280000|2025-05-12 07:01:20|21|20.84|20.96|20.8|21|20.84|20.96|20.8|33
1747033290000|2025-05-12 07:01:30|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|13
1747033300000|2025-05-12 07:01:40|||||||||6
1747033310000|2025-05-12 07:01:50|20.98|20.82|21|20.84|21.01|20.85|20.98|20.82|11
1747033320000|2025-05-12 07:02:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1747033330000|2025-05-12 07:02:10|20.95|20.79|20.98|20.82|21.01|20.85|20.95|20.79|34
1747033340000|2025-05-12 07:02:20|21|20.84|21.01|20.85|21.01|20.85|20.96|20.8|16
1747033350000|2025-05-12 07:02:30|21|20.84|21|20.84|21|20.84|20.96|20.8|3
1747033360000|2025-05-12 07:02:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|5
1747033370000|2025-05-12 07:02:50|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|7
1747033380000|2025-05-12 07:03:00|||||||||5
1747033400000|2025-05-12 07:03:20|||||||||4
1747033410000|2025-05-12 07:03:30|||||||||2
1747033420000|2025-05-12 07:03:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|19
1747033430000|2025-05-12 07:03:50|||||||||3
1747033440000|2025-05-12 07:04:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|6
1747033450000|2025-05-12 07:04:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1747033460000|2025-05-12 07:04:20|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|4
1747033480000|2025-05-12 07:04:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|37
1747033490000|2025-05-12 07:04:50|||||||||21
1747033500000|2025-05-12 07:05:00|||||||||3
1747033510000|2025-05-12 07:05:10|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|38
1747033520000|2025-05-12 07:05:20|20.98|20.82|20.98|20.82|21.01|20.85|20.96|20.8|6
1747033530000|2025-05-12 07:05:30|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|17
1747033540000|2025-05-12 07:05:40|||||||||1
1747033550000|2025-05-12 07:05:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|14
1747033560000|2025-05-12 07:06:00|||||||||9
1747033580000|2025-05-12 07:06:20|||||||||19
1747033590000|2025-05-12 07:06:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|23
1747033600000|2025-05-12 07:06:40|||||||||5
1747033610000|2025-05-12 07:06:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|47
1747033620000|2025-05-12 07:07:00|||||||||57
1747033650000|2025-05-12 07:07:30|||||||||1
1747033670000|2025-05-12 07:07:50|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|25
1747033700000|2025-05-12 07:08:20|20.94|20.78|20.9|20.74|20.94|20.78|20.89|20.73|22
1747033710000|2025-05-12 07:08:30|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|30
1747033730000|2025-05-12 07:08:50|||||||||2
1747033740000|2025-05-12 07:09:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|4
1747033750000|2025-05-12 07:09:10|20.94|20.78|20.92|20.76|20.94|20.78|20.9|20.74|11
1747033760000|2025-05-12 07:09:20|20.94|20.78|20.92|20.76|20.94|20.78|20.9|20.74|0
1747033770000|2025-05-12 07:09:30|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|15
1747033780000|2025-05-12 07:09:40|||||||||2
1747033790000|2025-05-12 07:09:50|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|14
1747033800000|2025-05-12 07:10:00|||||||||2
1747033810000|2025-05-12 07:10:10|20.86|20.7|20.86|20.7|20.88|20.72|20.85|20.69|12
1747033820000|2025-05-12 07:10:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1747033830000|2025-05-12 07:10:30|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|13
1747033850000|2025-05-12 07:10:50|20.86|20.7|20.9|20.74|20.9|20.74|20.85|20.69|4
1747033860000|2025-05-12 07:11:00|||||||||20
1747033870000|2025-05-12 07:11:10|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|1
1747033890000|2025-05-12 07:11:30|||||||||1
1747033940000|2025-05-12 07:12:20|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|22
1747033960000|2025-05-12 07:12:40|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|23
1747033970000|2025-05-12 07:12:50|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|3
1747033980000|2025-05-12 07:13:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|3
1747033990000|2025-05-12 07:13:10|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|0
1747034010000|2025-05-12 07:13:30|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|24
1747034020000|2025-05-12 07:13:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1747034030000|2025-05-12 07:13:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|15
1747034050000|2025-05-12 07:14:10|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|53
1747034060000|2025-05-12 07:14:20|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|41
1747034070000|2025-05-12 07:14:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|25
1747034080000|2025-05-12 07:14:40|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|44
1747034100000|2025-05-12 07:15:00|||||||||21
1747034120000|2025-05-12 07:15:20|||||||||2
1747034130000|2025-05-12 07:15:30|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|43
1747034140000|2025-05-12 07:15:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1747034150000|2025-05-12 07:15:50|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|4
1747034160000|2025-05-12 07:16:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|13
1747034170000|2025-05-12 07:16:10|||||||||1
1747034180000|2025-05-12 07:16:20|20.88|20.72|20.9|20.74|20.91|20.75|20.88|20.72|13
1747034190000|2025-05-12 07:16:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1747034200000|2025-05-12 07:16:40|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1747034210000|2025-05-12 07:16:50|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|2
1747034220000|2025-05-12 07:17:00|20.88|20.72|20.86|20.7|20.9|20.74|20.86|20.7|22
1747034230000|2025-05-12 07:17:10|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|0
1747034240000|2025-05-12 07:17:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747034250000|2025-05-12 07:17:30|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|20
1747034260000|2025-05-12 07:17:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|3
1747034270000|2025-05-12 07:17:50|||||||||4
1747034280000|2025-05-12 07:18:00|||||||||1
1747034290000|2025-05-12 07:18:10|||||||||2
1747034300000|2025-05-12 07:18:20|||||||||2
1747034310000|2025-05-12 07:18:30|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|2
1747034330000|2025-05-12 07:18:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|18
1747034350000|2025-05-12 07:19:10|||||||||6
1747034380000|2025-05-12 07:19:40|||||||||3
1747034390000|2025-05-12 07:19:50|||||||||3
1747034400000|2025-05-12 07:20:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|16
1747034410000|2025-05-12 07:20:10|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|3
1747034420000|2025-05-12 07:20:20|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1747034430000|2025-05-12 07:20:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1747034460000|2025-05-12 07:21:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1747034490000|2025-05-12 07:21:30|||||||||9
1747034500000|2025-05-12 07:21:40|||||||||1
1747034530000|2025-05-12 07:22:10|||||||||5
1747034580000|2025-05-12 07:23:00|||||||||2
1747034610000|2025-05-12 07:23:30|||||||||10
1747034630000|2025-05-12 07:23:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747034640000|2025-05-12 07:24:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|21
1747034650000|2025-05-12 07:24:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|2
1747034660000|2025-05-12 07:24:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|13
1747034680000|2025-05-12 07:24:40|||||||||1
1747034690000|2025-05-12 07:24:50|||||||||3
1747034700000|2025-05-12 07:25:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1747034710000|2025-05-12 07:25:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|1
1747034720000|2025-05-12 07:25:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1747034730000|2025-05-12 07:25:30|||||||||4
1747034740000|2025-05-12 07:25:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|1
1747034780000|2025-05-12 07:26:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1747034790000|2025-05-12 07:26:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1747034800000|2025-05-12 07:26:40|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|6
1747034810000|2025-05-12 07:26:50|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|15
1747034820000|2025-05-12 07:27:00|||||||||2
1747034830000|2025-05-12 07:27:10|||||||||1
1747034870000|2025-05-12 07:27:50|||||||||3
1747034890000|2025-05-12 07:28:10|||||||||3
1747034900000|2025-05-12 07:28:20|||||||||4
1747034910000|2025-05-12 07:28:30|||||||||1
1747034930000|2025-05-12 07:28:50|||||||||6
1747034950000|2025-05-12 07:29:10|||||||||1
1747034970000|2025-05-12 07:29:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|4
1747034980000|2025-05-12 07:29:40|||||||||1
1747034990000|2025-05-12 07:29:50|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|21
1747035000000|2025-05-12 07:30:00|||||||||14
1747035040000|2025-05-12 07:30:40|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|2
1747035050000|2025-05-12 07:30:50|||||||||1
1747035060000|2025-05-12 07:31:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|22
1747035080000|2025-05-12 07:31:20|||||||||1
1747035090000|2025-05-12 07:31:30|||||||||7
1747035110000|2025-05-12 07:31:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|17
1747035130000|2025-05-12 07:32:10|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1747035150000|2025-05-12 07:32:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|8
1747035160000|2025-05-12 07:32:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|5
1747035170000|2025-05-12 07:32:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1747035180000|2025-05-12 07:33:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|83
1747035210000|2025-05-12 07:33:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|16
1747035220000|2025-05-12 07:33:40|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|3
1747035230000|2025-05-12 07:33:50|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1747035240000|2025-05-12 07:34:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1747035260000|2025-05-12 07:34:20|||||||||3
1747035320000|2025-05-12 07:35:20|||||||||1
1747035340000|2025-05-12 07:35:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|8
1747035360000|2025-05-12 07:36:00|||||||||2
1747035380000|2025-05-12 07:36:20|||||||||1
1747035430000|2025-05-12 07:37:10|||||||||25
1747035490000|2025-05-12 07:38:10|||||||||12
1747035500000|2025-05-12 07:38:20|||||||||5
1747035520000|2025-05-12 07:38:40|||||||||1
1747035530000|2025-05-12 07:38:50|20.77|20.61|20.76|20.6|20.8|20.64|20.76|20.6|17
1747035540000|2025-05-12 07:39:00|20.78|20.62|20.78|20.62|20.8|20.64|20.76|20.6|0
1747035550000|2025-05-12 07:39:10|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|1
1747035560000|2025-05-12 07:39:20|20.81|20.65|20.78|20.62|20.81|20.65|20.76|20.6|8
1747035570000|2025-05-12 07:39:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1747035580000|2025-05-12 07:39:40|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|7
1747035670000|2025-05-12 07:41:10|||||||||3
1747035690000|2025-05-12 07:41:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|16
1747035700000|2025-05-12 07:41:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|10
1747035710000|2025-05-12 07:41:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|12
1747035720000|2025-05-12 07:42:00|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|12
1747035730000|2025-05-12 07:42:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1747035740000|2025-05-12 07:42:20|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|17
1747035750000|2025-05-12 07:42:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1747035760000|2025-05-12 07:42:40|||||||||18
1747035770000|2025-05-12 07:42:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|27
1747035780000|2025-05-12 07:43:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|10
1747035790000|2025-05-12 07:43:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1747035800000|2025-05-12 07:43:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|23
1747035810000|2025-05-12 07:43:30|||||||||3
1747035820000|2025-05-12 07:43:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1747035830000|2025-05-12 07:43:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747035850000|2025-05-12 07:44:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1747035860000|2025-05-12 07:44:20|||||||||3
1747035870000|2025-05-12 07:44:30|||||||||14
1747035900000|2025-05-12 07:45:00|20.86|20.7|20.87|20.71|20.87|20.71|20.82|20.66|3
1747035940000|2025-05-12 07:45:40|||||||||1
1747035970000|2025-05-12 07:46:10|||||||||1
1747035990000|2025-05-12 07:46:30|||||||||1
1747036000000|2025-05-12 07:46:40|||||||||7
1747036010000|2025-05-12 07:46:50|||||||||1
1747036020000|2025-05-12 07:47:00|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|11
1747036030000|2025-05-12 07:47:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|26
1747036040000|2025-05-12 07:47:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1747036050000|2025-05-12 07:47:30|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|2
1747036060000|2025-05-12 07:47:40|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|0
1747036090000|2025-05-12 07:48:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1747036100000|2025-05-12 07:48:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747036150000|2025-05-12 07:49:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|39
1747036250000|2025-05-12 07:50:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1747036310000|2025-05-12 07:51:50|||||||||2
1747036340000|2025-05-12 07:52:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|4
1747036350000|2025-05-12 07:52:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1747036360000|2025-05-12 07:52:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1747036370000|2025-05-12 07:52:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1747036400000|2025-05-12 07:53:20|||||||||3
1747036430000|2025-05-12 07:53:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747036440000|2025-05-12 07:54:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747036450000|2025-05-12 07:54:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|15
1747036460000|2025-05-12 07:54:20|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|4
1747036470000|2025-05-12 07:54:30|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|0
1747036490000|2025-05-12 07:54:50|||||||||6
1747036510000|2025-05-12 07:55:10|||||||||14
1747036520000|2025-05-12 07:55:20|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|34
1747036530000|2025-05-12 07:55:30|||||||||4
1747036540000|2025-05-12 07:55:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|22
1747036550000|2025-05-12 07:55:50|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|7
1747036560000|2025-05-12 07:56:00|||||||||10
1747036570000|2025-05-12 07:56:10|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|28
1747036580000|2025-05-12 07:56:20|||||||||20
1747036590000|2025-05-12 07:56:30|||||||||11
1747036610000|2025-05-12 07:56:50|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|23
1747036620000|2025-05-12 07:57:00|||||||||10
1747036640000|2025-05-12 07:57:20|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|2
1747036650000|2025-05-12 07:57:30|||||||||2
1747036670000|2025-05-12 07:57:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|6
1747036680000|2025-05-12 07:58:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|13
1747036690000|2025-05-12 07:58:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|13
1747036700000|2025-05-12 07:58:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|6
1747036740000|2025-05-12 07:59:00|||||||||3
1747036760000|2025-05-12 07:59:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1747036770000|2025-05-12 07:59:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1747036780000|2025-05-12 07:59:40|||||||||1
1747036790000|2025-05-12 07:59:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1747036800000|2025-05-12 08:00:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1747036810000|2025-05-12 08:00:10|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|1
1747036820000|2025-05-12 08:00:20|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|0
1747036840000|2025-05-12 08:00:40|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|6
1747036850000|2025-05-12 08:00:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747036860000|2025-05-12 08:01:00|20.91|20.75|20.94|20.78|20.99|20.83|20.91|20.75|18
1747036890000|2025-05-12 08:01:30|||||||||4
1747036900000|2025-05-12 08:01:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747036910000|2025-05-12 08:01:50|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|0
1747036920000|2025-05-12 08:02:00|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|5
1747036930000|2025-05-12 08:02:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1747036940000|2025-05-12 08:02:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747036950000|2025-05-12 08:02:30|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|30
1747036960000|2025-05-12 08:02:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747036970000|2025-05-12 08:02:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1747037000000|2025-05-12 08:03:20|||||||||3
1747037010000|2025-05-12 08:03:30|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|3
1747037020000|2025-05-12 08:03:40|||||||||1
1747037030000|2025-05-12 08:03:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1747037040000|2025-05-12 08:04:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|35
1747037060000|2025-05-12 08:04:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1747037070000|2025-05-12 08:04:30|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|2
1747037090000|2025-05-12 08:04:50|||||||||2
1747037150000|2025-05-12 08:05:50|||||||||1
1747037170000|2025-05-12 08:06:10|||||||||3
1747037180000|2025-05-12 08:06:20|||||||||3
1747037200000|2025-05-12 08:06:40|||||||||1
1747037220000|2025-05-12 08:07:00|||||||||54
1747037250000|2025-05-12 08:07:30|||||||||1
1747037330000|2025-05-12 08:08:50|||||||||4
1747037440000|2025-05-12 08:10:40|||||||||2
1747037450000|2025-05-12 08:10:50|||||||||1
1747037500000|2025-05-12 08:11:40|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|4
1747037510000|2025-05-12 08:11:50|||||||||67
1747037520000|2025-05-12 08:12:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|9
1747037530000|2025-05-12 08:12:10|||||||||2
1747037550000|2025-05-12 08:12:30|||||||||1
1747037560000|2025-05-12 08:12:40|||||||||2
1747037570000|2025-05-12 08:12:50|||||||||22
1747037580000|2025-05-12 08:13:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|10
1747037590000|2025-05-12 08:13:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|6
1747037600000|2025-05-12 08:13:20|20.88|20.72|20.89|20.73|20.91|20.75|20.88|20.72|3
1747037620000|2025-05-12 08:13:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|15
1747037650000|2025-05-12 08:14:10|||||||||33
1747037660000|2025-05-12 08:14:20|||||||||4
1747037680000|2025-05-12 08:14:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|11
1747037690000|2025-05-12 08:14:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1747037700000|2025-05-12 08:15:00|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|0
1747037710000|2025-05-12 08:15:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1747037760000|2025-05-12 08:16:00|||||||||1
1747037780000|2025-05-12 08:16:20|||||||||1
1747037790000|2025-05-12 08:16:30|||||||||9
1747037800000|2025-05-12 08:16:40|||||||||5
1747037830000|2025-05-12 08:17:10|||||||||3
1747037860000|2025-05-12 08:17:40|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|44
1747037880000|2025-05-12 08:18:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1747037900000|2025-05-12 08:18:20|||||||||2
1747038000000|2025-05-12 08:20:00|||||||||4
1747038010000|2025-05-12 08:20:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|8
1747038080000|2025-05-12 08:21:20|||||||||2
1747038090000|2025-05-12 08:21:30|||||||||2
1747038110000|2025-05-12 08:21:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1747038120000|2025-05-12 08:22:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|5
1747038130000|2025-05-12 08:22:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|5
1747038140000|2025-05-12 08:22:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1747038150000|2025-05-12 08:22:30|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|1
1747038160000|2025-05-12 08:22:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747038170000|2025-05-12 08:22:50|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|0
1747038180000|2025-05-12 08:23:00|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1747038190000|2025-05-12 08:23:10|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|0
1747038200000|2025-05-12 08:23:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747038210000|2025-05-12 08:23:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|0
1747038220000|2025-05-12 08:23:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747038270000|2025-05-12 08:24:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1747038280000|2025-05-12 08:24:40|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|0
1747038300000|2025-05-12 08:25:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|23
1747038310000|2025-05-12 08:25:10|||||||||3
1747038330000|2025-05-12 08:25:30|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|2
1747038360000|2025-05-12 08:26:00|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|1
1747038400000|2025-05-12 08:26:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1747038430000|2025-05-12 08:27:10|||||||||3
1747038490000|2025-05-12 08:28:10|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|10
1747038500000|2025-05-12 08:28:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1747038510000|2025-05-12 08:28:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747038520000|2025-05-12 08:28:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1747038530000|2025-05-12 08:28:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1747038610000|2025-05-12 08:30:10|||||||||3
1747038620000|2025-05-12 08:30:20|||||||||1
1747038730000|2025-05-12 08:32:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|5
1747038740000|2025-05-12 08:32:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1747038820000|2025-05-12 08:33:40|||||||||1
1747038850000|2025-05-12 08:34:10|||||||||1
1747038870000|2025-05-12 08:34:30|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|2
1747039110000|2025-05-12 08:38:30|||||||||6
1747039130000|2025-05-12 08:38:50|||||||||1
1747039140000|2025-05-12 08:39:00|||||||||5
1747039160000|2025-05-12 08:39:20|||||||||10
1747039240000|2025-05-12 08:40:40|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|6
1747039250000|2025-05-12 08:40:50|||||||||2
1747039300000|2025-05-12 08:41:40|||||||||1
1747039380000|2025-05-12 08:43:00|||||||||1
1747039550000|2025-05-12 08:45:50|||||||||2
1747039580000|2025-05-12 08:46:20|20.81|20.65|20.82|20.66|20.83|20.67|20.81|20.65|30
1747039590000|2025-05-12 08:46:30|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1747039720000|2025-05-12 08:48:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|5
1747039740000|2025-05-12 08:49:00|||||||||1
1747039780000|2025-05-12 08:49:40|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|37
1747039810000|2025-05-12 08:50:10|||||||||1
1747039900000|2025-05-12 08:51:40|||||||||11
1747039940000|2025-05-12 08:52:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|11
1747039960000|2025-05-12 08:52:40|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|2
1747039970000|2025-05-12 08:52:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|16
1747040000000|2025-05-12 08:53:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1747040010000|2025-05-12 08:53:30|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1747040020000|2025-05-12 08:53:40|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|137
1747040040000|2025-05-12 08:54:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|93
1747040050000|2025-05-12 08:54:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747040060000|2025-05-12 08:54:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|57
1747040110000|2025-05-12 08:55:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|37
1747040120000|2025-05-12 08:55:20|||||||||49
1747040130000|2025-05-12 08:55:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|14
1747040150000|2025-05-12 08:55:50|||||||||44
1747040170000|2025-05-12 08:56:10|||||||||24
1747040190000|2025-05-12 08:56:30|||||||||28
1747040200000|2025-05-12 08:56:40|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|51
1747040210000|2025-05-12 08:56:50|||||||||8
1747040240000|2025-05-12 08:57:20|||||||||15
1747040290000|2025-05-12 08:58:10|||||||||6
1747040310000|2025-05-12 08:58:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1747040330000|2025-05-12 08:58:50|||||||||10
1747040340000|2025-05-12 08:59:00|||||||||20
1747040350000|2025-05-12 08:59:10|||||||||10
1747040360000|2025-05-12 08:59:20|||||||||10
1747040380000|2025-05-12 08:59:40|||||||||2
1747040400000|2025-05-12 09:00:00|||||||||6
1747040430000|2025-05-12 09:00:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|27
1747040440000|2025-05-12 09:00:40|||||||||5
1747040460000|2025-05-12 09:01:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1747040470000|2025-05-12 09:01:10|||||||||5
1747040510000|2025-05-12 09:01:50|||||||||2
1747040540000|2025-05-12 09:02:20|||||||||10
1747040590000|2025-05-12 09:03:10|||||||||5
1747040600000|2025-05-12 09:03:20|||||||||3
1747040690000|2025-05-12 09:04:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1747040730000|2025-05-12 09:05:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|29
1747040770000|2025-05-12 09:06:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|6
1747040780000|2025-05-12 09:06:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1747040790000|2025-05-12 09:06:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1747040890000|2025-05-12 09:08:10|||||||||4
1747040910000|2025-05-12 09:08:30|||||||||3
1747040920000|2025-05-12 09:08:40|||||||||1
1747040970000|2025-05-12 09:09:30|||||||||1
1747041070000|2025-05-12 09:11:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|2
1747041080000|2025-05-12 09:11:20|||||||||1
1747041290000|2025-05-12 09:14:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747041300000|2025-05-12 09:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747041310000|2025-05-12 09:15:10|||||||||2
1747041360000|2025-05-12 09:16:00|||||||||68
1747041370000|2025-05-12 09:16:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|8
1747041390000|2025-05-12 09:16:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|25
1747041400000|2025-05-12 09:16:40|||||||||5
1747041430000|2025-05-12 09:17:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1747041440000|2025-05-12 09:17:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1747041510000|2025-05-12 09:18:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1747041520000|2025-05-12 09:18:40|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|0
1747041570000|2025-05-12 09:19:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|14
1747041600000|2025-05-12 09:20:00|||||||||1
1747041700000|2025-05-12 09:21:40|||||||||12
1747041780000|2025-05-12 09:23:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|76
1747041890000|2025-05-12 09:24:50|||||||||4
1747041920000|2025-05-12 09:25:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|59
1747041950000|2025-05-12 09:25:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747042100000|2025-05-12 09:28:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|70
1747042120000|2025-05-12 09:28:40|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|0
1747042200000|2025-05-12 09:30:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|1
1747042210000|2025-05-12 09:30:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1747042220000|2025-05-12 09:30:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1747042500000|2025-05-12 09:35:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|62
1747042530000|2025-05-12 09:35:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1747042550000|2025-05-12 09:35:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1747042570000|2025-05-12 09:36:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747042580000|2025-05-12 09:36:20|||||||||1
1747042590000|2025-05-12 09:36:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1747042610000|2025-05-12 09:36:50|20.73|20.57|20.75|20.59|20.75|20.59|20.72|20.56|0
1747042620000|2025-05-12 09:37:00|||||||||1
1747042660000|2025-05-12 09:37:40|||||||||1
1747042760000|2025-05-12 09:39:20|||||||||1
1747042990000|2025-05-12 09:43:10|||||||||1
1747043020000|2025-05-12 09:43:40|||||||||1
1747043240000|2025-05-12 09:47:20|||||||||6
1747043250000|2025-05-12 09:47:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747043260000|2025-05-12 09:47:40|||||||||6
1747043270000|2025-05-12 09:47:50|||||||||2
1747043330000|2025-05-12 09:48:50|||||||||2
1747043340000|2025-05-12 09:49:00|||||||||1
1747043370000|2025-05-12 09:49:30|||||||||1
1747043380000|2025-05-12 09:49:40|||||||||1
1747043450000|2025-05-12 09:50:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|7
1747043460000|2025-05-12 09:51:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1747043500000|2025-05-12 09:51:40|||||||||1
1747043530000|2025-05-12 09:52:10|||||||||11
1747043640000|2025-05-12 09:54:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|14
1747043650000|2025-05-12 09:54:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1747043970000|2025-05-12 09:59:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747043980000|2025-05-12 09:59:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747044030000|2025-05-12 10:00:30|||||||||1
1747044060000|2025-05-12 10:01:00|||||||||1
1747044190000|2025-05-12 10:03:10|||||||||2
1747044200000|2025-05-12 10:03:20|||||||||10
1747044290000|2025-05-12 10:04:50|||||||||1
1747044310000|2025-05-12 10:05:10|||||||||1
1747044540000|2025-05-12 10:09:00|||||||||1
1747044560000|2025-05-12 10:09:20|||||||||8
1747044580000|2025-05-12 10:09:40|||||||||1
1747044630000|2025-05-12 10:10:30|||||||||1
1747044640000|2025-05-12 10:10:40|||||||||1
1747044670000|2025-05-12 10:11:10|||||||||6
1747044710000|2025-05-12 10:11:50|||||||||7
1747044850000|2025-05-12 10:14:10|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|58
1747045030000|2025-05-12 10:17:10|||||||||4
1747045240000|2025-05-12 10:20:40|||||||||1
1747045330000|2025-05-12 10:22:10|||||||||1
1747045370000|2025-05-12 10:22:50|||||||||4
1747045380000|2025-05-12 10:23:00|||||||||1
1747045390000|2025-05-12 10:23:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|31
1747045410000|2025-05-12 10:23:30|||||||||2
1747045440000|2025-05-12 10:24:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747045460000|2025-05-12 10:24:20|||||||||15
1747045910000|2025-05-12 10:31:50|||||||||2
1747045930000|2025-05-12 10:32:10|||||||||1
1747045960000|2025-05-12 10:32:40|||||||||1
1747046010000|2025-05-12 10:33:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|15
1747046020000|2025-05-12 10:33:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1747046030000|2025-05-12 10:33:50|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|5
1747046050000|2025-05-12 10:34:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|1
1747046060000|2025-05-12 10:34:20|||||||||25
1747046110000|2025-05-12 10:35:10|||||||||20
1747046160000|2025-05-12 10:36:00|||||||||9
1747046170000|2025-05-12 10:36:10|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|3
1747046180000|2025-05-12 10:36:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1747046190000|2025-05-12 10:36:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|1
1747046270000|2025-05-12 10:37:50|||||||||6
1747046310000|2025-05-12 10:38:30|||||||||3
1747046420000|2025-05-12 10:40:20|||||||||8
1747046540000|2025-05-12 10:42:20|||||||||11
1747046590000|2025-05-12 10:43:10|||||||||2
1747046650000|2025-05-12 10:44:10|||||||||3
1747046670000|2025-05-12 10:44:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747046680000|2025-05-12 10:44:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1747046720000|2025-05-12 10:45:20|||||||||2
1747046760000|2025-05-12 10:46:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|7
1747046840000|2025-05-12 10:47:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1747046850000|2025-05-12 10:47:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747046880000|2025-05-12 10:48:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1747046900000|2025-05-12 10:48:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747046940000|2025-05-12 10:49:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1747046960000|2025-05-12 10:49:20|||||||||1
1747047000000|2025-05-12 10:50:00|||||||||5
1747047050000|2025-05-12 10:50:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747047070000|2025-05-12 10:51:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747047080000|2025-05-12 10:51:20|||||||||1
1747047100000|2025-05-12 10:51:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|23
1747047110000|2025-05-12 10:51:50|||||||||2
1747047160000|2025-05-12 10:52:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|29
1747047460000|2025-05-12 10:57:40|||||||||1
1747047580000|2025-05-12 10:59:40|||||||||21
1747047590000|2025-05-12 10:59:50|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|1
1747047600000|2025-05-12 11:00:00|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|58
1747047610000|2025-05-12 11:00:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|41
1747047630000|2025-05-12 11:00:30|||||||||4
1747047640000|2025-05-12 11:00:40|||||||||4
1747047650000|2025-05-12 11:00:50|||||||||1
1747047670000|2025-05-12 11:01:10|||||||||50
1747047690000|2025-05-12 11:01:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|25
1747047700000|2025-05-12 11:01:40|20.74|20.58|20.77|20.61|20.78|20.62|20.73|20.57|158
1747047710000|2025-05-12 11:01:50|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|5
1747047720000|2025-05-12 11:02:00|||||||||2
1747047730000|2025-05-12 11:02:10|||||||||3
1747047750000|2025-05-12 11:02:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1747047810000|2025-05-12 11:03:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1747047820000|2025-05-12 11:03:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1747047840000|2025-05-12 11:04:00|||||||||5
1747047850000|2025-05-12 11:04:10|||||||||1
1747047870000|2025-05-12 11:04:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|44
1747047880000|2025-05-12 11:04:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1747047890000|2025-05-12 11:04:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1747047900000|2025-05-12 11:05:00|||||||||13
1747047920000|2025-05-12 11:05:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1747047930000|2025-05-12 11:05:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|6
1747047940000|2025-05-12 11:05:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1747047950000|2025-05-12 11:05:50|||||||||1
1747047970000|2025-05-12 11:06:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|6
1747048000000|2025-05-12 11:06:40|||||||||1
1747048020000|2025-05-12 11:07:00|||||||||3
1747048050000|2025-05-12 11:07:30|||||||||26
1747048100000|2025-05-12 11:08:20|||||||||1
1747048130000|2025-05-12 11:08:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|54
1747048180000|2025-05-12 11:09:40|||||||||5
1747048210000|2025-05-12 11:10:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|12
1747048230000|2025-05-12 11:10:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|6
1747048240000|2025-05-12 11:10:40|||||||||2
1747048250000|2025-05-12 11:10:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|7
1747048260000|2025-05-12 11:11:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1747048270000|2025-05-12 11:11:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1747048280000|2025-05-12 11:11:20|||||||||6
1747048290000|2025-05-12 11:11:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1747048300000|2025-05-12 11:11:40|||||||||20
1747048310000|2025-05-12 11:11:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1747048390000|2025-05-12 11:13:10|||||||||4
1747048560000|2025-05-12 11:16:00|||||||||2
1747048580000|2025-05-12 11:16:20|||||||||1
1747048610000|2025-05-12 11:16:50|||||||||3
1747048640000|2025-05-12 11:17:20|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|0
1747048690000|2025-05-12 11:18:10|||||||||1
1747048730000|2025-05-12 11:18:50|||||||||8
1747048740000|2025-05-12 11:19:00|||||||||10
1747048750000|2025-05-12 11:19:10|||||||||2
1747048800000|2025-05-12 11:20:00|||||||||8
1747048810000|2025-05-12 11:20:10|||||||||1
1747048820000|2025-05-12 11:20:20|||||||||7
1747048850000|2025-05-12 11:20:50|||||||||2
1747048870000|2025-05-12 11:21:10|||||||||1
1747048900000|2025-05-12 11:21:40|||||||||1
1747048950000|2025-05-12 11:22:30|||||||||1
1747049020000|2025-05-12 11:23:40|||||||||4
1747049140000|2025-05-12 11:25:40|||||||||2
1747049150000|2025-05-12 11:25:50|||||||||3
1747049160000|2025-05-12 11:26:00|||||||||2
1747049170000|2025-05-12 11:26:10|||||||||4
1747049240000|2025-05-12 11:27:20|||||||||3
1747049250000|2025-05-12 11:27:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|41
1747049260000|2025-05-12 11:27:40|||||||||2
1747049270000|2025-05-12 11:27:50|||||||||1
1747049300000|2025-05-12 11:28:20|||||||||10
1747049350000|2025-05-12 11:29:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1747049380000|2025-05-12 11:29:40|||||||||1
1747049430000|2025-05-12 11:30:30|||||||||5
1747049450000|2025-05-12 11:30:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|42
1747049460000|2025-05-12 11:31:00|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|1
1747049470000|2025-05-12 11:31:10|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|10
1747049490000|2025-05-12 11:31:30|||||||||13
1747049500000|2025-05-12 11:31:40|||||||||4
1747049510000|2025-05-12 11:31:50|||||||||11
1747049520000|2025-05-12 11:32:00|||||||||8
1747049530000|2025-05-12 11:32:10|||||||||9
1747049550000|2025-05-12 11:32:30|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|20
1747049560000|2025-05-12 11:32:40|||||||||10
1747049570000|2025-05-12 11:32:50|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|9
1747049580000|2025-05-12 11:33:00|||||||||1
1747049590000|2025-05-12 11:33:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1747049600000|2025-05-12 11:33:20|||||||||3
1747049610000|2025-05-12 11:33:30|||||||||1
1747049620000|2025-05-12 11:33:40|||||||||17
1747049630000|2025-05-12 11:33:50|||||||||12
1747049650000|2025-05-12 11:34:10|||||||||1
1747049670000|2025-05-12 11:34:30|||||||||3
1747049780000|2025-05-12 11:36:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|38
1747049790000|2025-05-12 11:36:30|||||||||1
1747049840000|2025-05-12 11:37:20|||||||||1
1747049850000|2025-05-12 11:37:30|||||||||1
1747049870000|2025-05-12 11:37:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|8
1747049890000|2025-05-12 11:38:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1747049920000|2025-05-12 11:38:40|||||||||1
1747049940000|2025-05-12 11:39:00|||||||||1
1747050060000|2025-05-12 11:41:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|17
1747050070000|2025-05-12 11:41:10|||||||||22
1747050080000|2025-05-12 11:41:20|||||||||3
1747050090000|2025-05-12 11:41:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|3
1747050100000|2025-05-12 11:41:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747050110000|2025-05-12 11:41:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1747050120000|2025-05-12 11:42:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747050130000|2025-05-12 11:42:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747050150000|2025-05-12 11:42:30|||||||||8
1747050210000|2025-05-12 11:43:30|||||||||2
1747050230000|2025-05-12 11:43:50|||||||||1
1747050360000|2025-05-12 11:46:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|59
1747050380000|2025-05-12 11:46:20|||||||||2
1747050410000|2025-05-12 11:46:50|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|0
1747050420000|2025-05-12 11:47:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747050430000|2025-05-12 11:47:10|||||||||1
1747050440000|2025-05-12 11:47:20|||||||||1
1747050450000|2025-05-12 11:47:30|||||||||70
1747050490000|2025-05-12 11:48:10|||||||||2
1747050510000|2025-05-12 11:48:30|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|43
1747050520000|2025-05-12 11:48:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1747050540000|2025-05-12 11:49:00|20.7|20.54|20.72|20.56|20.72|20.56|20.68|20.52|0
1747050550000|2025-05-12 11:49:10|||||||||12
1747050560000|2025-05-12 11:49:20|||||||||1
1747050580000|2025-05-12 11:49:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1747050590000|2025-05-12 11:49:50|||||||||2
1747050600000|2025-05-12 11:50:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|1
1747050640000|2025-05-12 11:50:40|||||||||1
1747050670000|2025-05-12 11:51:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1747050680000|2025-05-12 11:51:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1747050690000|2025-05-12 11:51:30|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|0
1747050700000|2025-05-12 11:51:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1747050760000|2025-05-12 11:52:40|||||||||2
1747050780000|2025-05-12 11:53:00|||||||||1
1747050810000|2025-05-12 11:53:30|||||||||1
1747050840000|2025-05-12 11:54:00|||||||||1
1747050890000|2025-05-12 11:54:50|||||||||100
1747051070000|2025-05-12 11:57:50|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|18
1747051080000|2025-05-12 11:58:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|3
1747051090000|2025-05-12 11:58:10|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1747051100000|2025-05-12 11:58:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|1
1747051120000|2025-05-12 11:58:40|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|0
1747051130000|2025-05-12 11:58:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1747051140000|2025-05-12 11:59:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747051160000|2025-05-12 11:59:20|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|54
1747051170000|2025-05-12 11:59:30|||||||||1
1747051180000|2025-05-12 11:59:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1747051190000|2025-05-12 11:59:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|1
1747051200000|2025-05-12 12:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1747051210000|2025-05-12 12:00:10|20.7|20.54|20.72|20.56|20.74|20.58|20.7|20.54|50
1747051220000|2025-05-12 12:00:20|||||||||1
1747051230000|2025-05-12 12:00:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1747051240000|2025-05-12 12:00:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1747051250000|2025-05-12 12:00:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1747051280000|2025-05-12 12:01:20|||||||||1
1747051340000|2025-05-12 12:02:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1747051350000|2025-05-12 12:02:30|||||||||1
1747051400000|2025-05-12 12:03:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|6
1747051430000|2025-05-12 12:03:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|4
1747051450000|2025-05-12 12:04:10|||||||||11
1747051510000|2025-05-12 12:05:10|||||||||2
1747051520000|2025-05-12 12:05:20|||||||||4
1747051530000|2025-05-12 12:05:30|||||||||3
1747051670000|2025-05-12 12:07:50|||||||||6
1747051720000|2025-05-12 12:08:40|||||||||1
1747051750000|2025-05-12 12:09:10|||||||||1
1747051810000|2025-05-12 12:10:10|||||||||4
1747051840000|2025-05-12 12:10:40|||||||||2
1747052050000|2025-05-12 12:14:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1747052080000|2025-05-12 12:14:40|||||||||1
1747052130000|2025-05-12 12:15:30|||||||||4
1747052290000|2025-05-12 12:18:10|||||||||10
1747052420000|2025-05-12 12:20:20|||||||||1
1747052480000|2025-05-12 12:21:20|||||||||8
1747052540000|2025-05-12 12:22:20|||||||||2
1747052550000|2025-05-12 12:22:30|||||||||1
1747052610000|2025-05-12 12:23:30|||||||||6
1747052630000|2025-05-12 12:23:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|3
1747052640000|2025-05-12 12:24:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|17
1747052650000|2025-05-12 12:24:10|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|41
1747052660000|2025-05-12 12:24:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1747052670000|2025-05-12 12:24:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1747052680000|2025-05-12 12:24:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747052830000|2025-05-12 12:27:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|1
1747052840000|2025-05-12 12:27:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|11
1747052870000|2025-05-12 12:27:50|||||||||1
1747052910000|2025-05-12 12:28:30|||||||||1
1747052920000|2025-05-12 12:28:40|||||||||1
1747052930000|2025-05-12 12:28:50|||||||||2
1747052970000|2025-05-12 12:29:30|||||||||1
1747052980000|2025-05-12 12:29:40|||||||||1
1747053010000|2025-05-12 12:30:10|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|52
1747053020000|2025-05-12 12:30:20|||||||||3
1747053030000|2025-05-12 12:30:30|||||||||1
1747053040000|2025-05-12 12:30:40|||||||||1
1747053050000|2025-05-12 12:30:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|18
1747053060000|2025-05-12 12:31:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|5
1747053070000|2025-05-12 12:31:10|||||||||7
1747053080000|2025-05-12 12:31:20|||||||||6
1747053090000|2025-05-12 12:31:30|||||||||4
1747053100000|2025-05-12 12:31:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|15
1747053120000|2025-05-12 12:32:00|||||||||1
1747053130000|2025-05-12 12:32:10|||||||||4
1747053160000|2025-05-12 12:32:40|||||||||3
1747053180000|2025-05-12 12:33:00|||||||||2
1747053300000|2025-05-12 12:35:00|||||||||16
1747053330000|2025-05-12 12:35:30|||||||||6
1747053370000|2025-05-12 12:36:10|||||||||93
1747053380000|2025-05-12 12:36:20|||||||||11
1747053390000|2025-05-12 12:36:30|||||||||3
1747053400000|2025-05-12 12:36:40|||||||||4
1747053430000|2025-05-12 12:37:10|||||||||2
1747053440000|2025-05-12 12:37:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747053470000|2025-05-12 12:37:50|||||||||2
1747053500000|2025-05-12 12:38:20|||||||||6
1747053540000|2025-05-12 12:39:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|64
1747053550000|2025-05-12 12:39:10|||||||||5
1747053560000|2025-05-12 12:39:20|||||||||1
1747053580000|2025-05-12 12:39:40|||||||||4
1747053650000|2025-05-12 12:40:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1747053670000|2025-05-12 12:41:10|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|18
1747053710000|2025-05-12 12:41:50|||||||||10
1747053720000|2025-05-12 12:42:00|||||||||4
1747053800000|2025-05-12 12:43:20|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|30
1747053810000|2025-05-12 12:43:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1747053840000|2025-05-12 12:44:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|0
1747053850000|2025-05-12 12:44:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1747053860000|2025-05-12 12:44:20|||||||||2
1747053890000|2025-05-12 12:44:50|||||||||1
1747053910000|2025-05-12 12:45:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|27
1747053970000|2025-05-12 12:46:10|||||||||4
1747054110000|2025-05-12 12:48:30|||||||||5
1747054120000|2025-05-12 12:48:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1747054150000|2025-05-12 12:49:10|||||||||2
1747054160000|2025-05-12 12:49:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1747054190000|2025-05-12 12:49:50|||||||||6
1747054320000|2025-05-12 12:52:00|||||||||2
1747054390000|2025-05-12 12:53:10|||||||||1
1747054420000|2025-05-12 12:53:40|||||||||2
1747054490000|2025-05-12 12:54:50|||||||||1
1747054500000|2025-05-12 12:55:00|||||||||2
1747054530000|2025-05-12 12:55:30|||||||||2
1747054570000|2025-05-12 12:56:10|||||||||2
1747054590000|2025-05-12 12:56:30|||||||||1
1747054640000|2025-05-12 12:57:20|||||||||1
1747054650000|2025-05-12 12:57:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1747054680000|2025-05-12 12:58:00|||||||||2
1747054720000|2025-05-12 12:58:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|9
1747054750000|2025-05-12 12:59:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747054760000|2025-05-12 12:59:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1747054800000|2025-05-12 13:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|67
1747054810000|2025-05-12 13:00:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|44
1747054820000|2025-05-12 13:00:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|8
1747054830000|2025-05-12 13:00:30|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|7
1747054860000|2025-05-12 13:01:00|||||||||1
1747054890000|2025-05-12 13:01:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|15
1747054910000|2025-05-12 13:01:50|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|48
1747054920000|2025-05-12 13:02:00|||||||||15
1747054990000|2025-05-12 13:03:10|||||||||84
1747055090000|2025-05-12 13:04:50|||||||||15
1747055140000|2025-05-12 13:05:40|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|0
1747055180000|2025-05-12 13:06:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1747055230000|2025-05-12 13:07:10|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1747055270000|2025-05-12 13:07:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1747055280000|2025-05-12 13:08:00|||||||||10
1747055320000|2025-05-12 13:08:40|||||||||1
1747055360000|2025-05-12 13:09:20|||||||||5
1747055400000|2025-05-12 13:10:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1747055410000|2025-05-12 13:10:10|||||||||1
1747055420000|2025-05-12 13:10:20|||||||||3
1747055430000|2025-05-12 13:10:30|||||||||1
1747055440000|2025-05-12 13:10:40|||||||||1
1747055460000|2025-05-12 13:11:00|||||||||1
1747055520000|2025-05-12 13:12:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747055560000|2025-05-12 13:12:40|||||||||1
1747055580000|2025-05-12 13:13:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|28
1747055610000|2025-05-12 13:13:30|||||||||1
1747055640000|2025-05-12 13:14:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|6
1747055660000|2025-05-12 13:14:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|14
1747055670000|2025-05-12 13:14:30|||||||||1
1747055680000|2025-05-12 13:14:40|||||||||2
1747055690000|2025-05-12 13:14:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1747055700000|2025-05-12 13:15:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|18
1747055720000|2025-05-12 13:15:20|||||||||1
1747055740000|2025-05-12 13:15:40|||||||||1
1747055780000|2025-05-12 13:16:20|||||||||1
1747055820000|2025-05-12 13:17:00|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|1
1747055830000|2025-05-12 13:17:10|||||||||2
1747055860000|2025-05-12 13:17:40|||||||||1
1747055870000|2025-05-12 13:17:50|||||||||3
1747055890000|2025-05-12 13:18:10|||||||||1
1747055910000|2025-05-12 13:18:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1747055940000|2025-05-12 13:19:00|||||||||1
1747055950000|2025-05-12 13:19:10|||||||||1
1747055970000|2025-05-12 13:19:30|20.6|20.44|20.6|20.44|20.62|20.46|20.58|20.42|1
1747055980000|2025-05-12 13:19:40|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|1
1747055990000|2025-05-12 13:19:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1747056000000|2025-05-12 13:20:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1747056010000|2025-05-12 13:20:10|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|3
1747056040000|2025-05-12 13:20:40|||||||||1
1747056050000|2025-05-12 13:20:50|||||||||4
1747056080000|2025-05-12 13:21:20|||||||||1
1747056100000|2025-05-12 13:21:40|||||||||2
1747056110000|2025-05-12 13:21:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|5
1747056120000|2025-05-12 13:22:00|||||||||1
1747056130000|2025-05-12 13:22:10|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|0
1747056160000|2025-05-12 13:22:40|||||||||1
1747056200000|2025-05-12 13:23:20|||||||||1
1747056210000|2025-05-12 13:23:30|||||||||1
1747056240000|2025-05-12 13:24:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1747056250000|2025-05-12 13:24:10|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1747056260000|2025-05-12 13:24:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1747056270000|2025-05-12 13:24:30|||||||||2
1747056290000|2025-05-12 13:24:50|||||||||2
1747056300000|2025-05-12 13:25:00|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|35
1747056310000|2025-05-12 13:25:10|||||||||5
1747056320000|2025-05-12 13:25:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|118
1747056330000|2025-05-12 13:25:30|||||||||1
1747056350000|2025-05-12 13:25:50|||||||||17
1747056360000|2025-05-12 13:26:00|||||||||5
1747056370000|2025-05-12 13:26:10|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|1
1747056380000|2025-05-12 13:26:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1747056400000|2025-05-12 13:26:40|||||||||6
1747056420000|2025-05-12 13:27:00|||||||||2
1747056430000|2025-05-12 13:27:10|||||||||20
1747056440000|2025-05-12 13:27:20|||||||||1
1747056450000|2025-05-12 13:27:30|||||||||19
1747056470000|2025-05-12 13:27:50|||||||||1
1747056510000|2025-05-12 13:28:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|34
1747056520000|2025-05-12 13:28:40|||||||||13
1747056530000|2025-05-12 13:28:50|||||||||18
1747056540000|2025-05-12 13:29:00|||||||||58
1747056550000|2025-05-12 13:29:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|10
1747056560000|2025-05-12 13:29:20|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|30
1747056570000|2025-05-12 13:29:30|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|100
1747056580000|2025-05-12 13:29:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1747056590000|2025-05-12 13:29:50|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|1
1747056600000|2025-05-12 13:30:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|393
1747056610000|2025-05-12 13:30:10|||||||||28
1747056620000|2025-05-12 13:30:20|||||||||76
1747056630000|2025-05-12 13:30:30|||||||||13
1747056640000|2025-05-12 13:30:40|||||||||6
1747056650000|2025-05-12 13:30:50|||||||||1
1747056660000|2025-05-12 13:31:00|||||||||15
1747056670000|2025-05-12 13:31:10|||||||||2
1747056680000|2025-05-12 13:31:20|||||||||9
1747056690000|2025-05-12 13:31:30|||||||||2
1747056700000|2025-05-12 13:31:40|||||||||3
1747056720000|2025-05-12 13:32:00|||||||||4
1747056730000|2025-05-12 13:32:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|32
1747056740000|2025-05-12 13:32:20|20.5|20.34|20.52|20.36|20.52|20.36|20.49|20.33|79
1747056750000|2025-05-12 13:32:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|22
1747056760000|2025-05-12 13:32:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|29
1747056770000|2025-05-12 13:32:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|26
1747056790000|2025-05-12 13:33:10|||||||||1
1747056800000|2025-05-12 13:33:20|||||||||14
1747056810000|2025-05-12 13:33:30|||||||||20
1747056820000|2025-05-12 13:33:40|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|145
1747056830000|2025-05-12 13:33:50|20.45|20.29|20.49|20.33|20.5|20.34|20.45|20.29|144
1747056840000|2025-05-12 13:34:00|||||||||87
1747056850000|2025-05-12 13:34:10|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|20
1747056860000|2025-05-12 13:34:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1747056870000|2025-05-12 13:34:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|139
1747056880000|2025-05-12 13:34:40|||||||||21
1747056890000|2025-05-12 13:34:50|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|185
1747056900000|2025-05-12 13:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|140
1747056910000|2025-05-12 13:35:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|152
1747056920000|2025-05-12 13:35:20|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|4
1747056930000|2025-05-12 13:35:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|18
1747056940000|2025-05-12 13:35:40|20.5|20.34|20.47|20.31|20.5|20.34|20.45|20.29|120
1747056950000|2025-05-12 13:35:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|24
1747056960000|2025-05-12 13:36:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|53
1747056970000|2025-05-12 13:36:10|20.5|20.34|20.47|20.31|20.5|20.34|20.45|20.29|18
1747056980000|2025-05-12 13:36:20|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|100
1747056990000|2025-05-12 13:36:30|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|35
1747057000000|2025-05-12 13:36:40|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|173
1747057010000|2025-05-12 13:36:50|||||||||10
1747057020000|2025-05-12 13:37:00|||||||||2
1747057030000|2025-05-12 13:37:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|14
1747057040000|2025-05-12 13:37:20|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|96
1747057050000|2025-05-12 13:37:30|||||||||16
1747057060000|2025-05-12 13:37:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|20
1747057070000|2025-05-12 13:37:50|20.48|20.32|20.52|20.36|20.52|20.36|20.47|20.31|12
1747057080000|2025-05-12 13:38:00|||||||||1
1747057090000|2025-05-12 13:38:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|26
1747057100000|2025-05-12 13:38:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|10
1747057110000|2025-05-12 13:38:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|66
1747057130000|2025-05-12 13:38:50|||||||||19
1747057150000|2025-05-12 13:39:10|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|36
1747057160000|2025-05-12 13:39:20|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|17
1747057170000|2025-05-12 13:39:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|27
1747057180000|2025-05-12 13:39:40|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|2
1747057190000|2025-05-12 13:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|30
1747057200000|2025-05-12 13:40:00|||||||||1
1747057210000|2025-05-12 13:40:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|15
1747057220000|2025-05-12 13:40:20|||||||||5
1747057230000|2025-05-12 13:40:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|32
1747057240000|2025-05-12 13:40:40|||||||||2
1747057250000|2025-05-12 13:40:50|||||||||44
1747057260000|2025-05-12 13:41:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|48
1747057270000|2025-05-12 13:41:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|98
1747057280000|2025-05-12 13:41:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|99
1747057290000|2025-05-12 13:41:30|||||||||2
1747057300000|2025-05-12 13:41:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|31
1747057310000|2025-05-12 13:41:50|||||||||11
1747057320000|2025-05-12 13:42:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|148
1747057330000|2025-05-12 13:42:10|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|17
1747057340000|2025-05-12 13:42:20|||||||||1
1747057350000|2025-05-12 13:42:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|42
1747057360000|2025-05-12 13:42:40|||||||||103
1747057370000|2025-05-12 13:42:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1747057380000|2025-05-12 13:43:00|||||||||1
1747057390000|2025-05-12 13:43:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|5
1747057400000|2025-05-12 13:43:20|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|13
1747057410000|2025-05-12 13:43:30|||||||||4
1747057420000|2025-05-12 13:43:40|||||||||6
1747057430000|2025-05-12 13:43:50|||||||||1
1747057440000|2025-05-12 13:44:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|149
1747057450000|2025-05-12 13:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|8
1747057460000|2025-05-12 13:44:20|||||||||6
1747057470000|2025-05-12 13:44:30|||||||||3
1747057480000|2025-05-12 13:44:40|||||||||6
1747057490000|2025-05-12 13:44:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|44
1747057500000|2025-05-12 13:45:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|9
1747057530000|2025-05-12 13:45:30|||||||||37
1747057540000|2025-05-12 13:45:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|86
1747057550000|2025-05-12 13:45:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|82
1747057560000|2025-05-12 13:46:00|||||||||11
1747057570000|2025-05-12 13:46:10|||||||||7
1747057580000|2025-05-12 13:46:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|60
1747057590000|2025-05-12 13:46:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|31
1747057600000|2025-05-12 13:46:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|63
1747057610000|2025-05-12 13:46:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|17
1747057620000|2025-05-12 13:47:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|74
1747057640000|2025-05-12 13:47:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1747057650000|2025-05-12 13:47:30|||||||||13
1747057660000|2025-05-12 13:47:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|71
1747057670000|2025-05-12 13:47:50|||||||||16
1747057680000|2025-05-12 13:48:00|||||||||11
1747057690000|2025-05-12 13:48:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1747057700000|2025-05-12 13:48:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|30
1747057710000|2025-05-12 13:48:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|11
1747057720000|2025-05-12 13:48:40|||||||||9
1747057730000|2025-05-12 13:48:50|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|125
1747057740000|2025-05-12 13:49:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|61
1747057750000|2025-05-12 13:49:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1747057760000|2025-05-12 13:49:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|66
1747057770000|2025-05-12 13:49:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|58
1747057780000|2025-05-12 13:49:40|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|7
1747057790000|2025-05-12 13:49:50|||||||||4
1747057800000|2025-05-12 13:50:00|||||||||22
1747057810000|2025-05-12 13:50:10|||||||||6
1747057820000|2025-05-12 13:50:20|||||||||2
1747057830000|2025-05-12 13:50:30|||||||||27
1747057840000|2025-05-12 13:50:40|||||||||9
1747057850000|2025-05-12 13:50:50|||||||||3
1747057860000|2025-05-12 13:51:00|||||||||3
1747057870000|2025-05-12 13:51:10|||||||||106
1747057880000|2025-05-12 13:51:20|||||||||129
1747057890000|2025-05-12 13:51:30|||||||||1
1747057900000|2025-05-12 13:51:40|||||||||2
1747057910000|2025-05-12 13:51:50|||||||||1
1747057920000|2025-05-12 13:52:00|||||||||9
1747057930000|2025-05-12 13:52:10|||||||||24
1747057940000|2025-05-12 13:52:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|362
1747057950000|2025-05-12 13:52:30|||||||||44
1747057960000|2025-05-12 13:52:40|||||||||21
1747057970000|2025-05-12 13:52:50|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|64
1747057980000|2025-05-12 13:53:00|||||||||2
1747057990000|2025-05-12 13:53:10|||||||||4
1747058000000|2025-05-12 13:53:20|||||||||2
1747058010000|2025-05-12 13:53:30|||||||||3
1747058020000|2025-05-12 13:53:40|||||||||9
1747058030000|2025-05-12 13:53:50|||||||||4
1747058040000|2025-05-12 13:54:00|||||||||10
1747058050000|2025-05-12 13:54:10|||||||||14
1747058060000|2025-05-12 13:54:20|||||||||9
1747058070000|2025-05-12 13:54:30|||||||||11
1747058080000|2025-05-12 13:54:40|||||||||17
1747058090000|2025-05-12 13:54:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1747058100000|2025-05-12 13:55:00|||||||||12
1747058110000|2025-05-12 13:55:10|||||||||2
1747058120000|2025-05-12 13:55:20|||||||||2
1747058190000|2025-05-12 13:56:30|||||||||1
1747058200000|2025-05-12 13:56:40|||||||||1
1747058210000|2025-05-12 13:56:50|||||||||8
1747058220000|2025-05-12 13:57:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|98
1747058230000|2025-05-12 13:57:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1747058240000|2025-05-12 13:57:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|48
1747058250000|2025-05-12 13:57:30|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|73
1747058260000|2025-05-12 13:57:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|11
1747058270000|2025-05-12 13:57:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|38
1747058280000|2025-05-12 13:58:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|24
1747058290000|2025-05-12 13:58:10|20.31|20.15|20.29|20.13|20.31|20.15|20.27|20.11|9
1747058300000|2025-05-12 13:58:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|30
1747058310000|2025-05-12 13:58:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1747058320000|2025-05-12 13:58:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|145
1747058340000|2025-05-12 13:59:00|20.31|20.15|20.31|20.15|20.31|20.15|20.27|20.11|3
1747058350000|2025-05-12 13:59:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1747058360000|2025-05-12 13:59:20|20.31|20.15|20.31|20.15|20.31|20.15|20.27|20.11|4
1747058370000|2025-05-12 13:59:30|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|2
1747058380000|2025-05-12 13:59:40|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|0
1747058390000|2025-05-12 13:59:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|5
1747058400000|2025-05-12 14:00:00|||||||||23
1747058410000|2025-05-12 14:00:10|||||||||16
1747058420000|2025-05-12 14:00:20|||||||||8
1747058430000|2025-05-12 14:00:30|||||||||11
1747058440000|2025-05-12 14:00:40|||||||||24
1747058450000|2025-05-12 14:00:50|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|18
1747058460000|2025-05-12 14:01:00|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|108
1747058470000|2025-05-12 14:01:10|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|35
1747058480000|2025-05-12 14:01:20|||||||||6
1747058490000|2025-05-12 14:01:30|||||||||12
1747058500000|2025-05-12 14:01:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|57
1747058510000|2025-05-12 14:01:50|||||||||1
1747058520000|2025-05-12 14:02:00|||||||||18
1747058530000|2025-05-12 14:02:10|||||||||3
1747058540000|2025-05-12 14:02:20|||||||||183
1747058550000|2025-05-12 14:02:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|123
1747058560000|2025-05-12 14:02:40|||||||||8
1747058570000|2025-05-12 14:02:50|||||||||4
1747058580000|2025-05-12 14:03:00|||||||||24
1747058590000|2025-05-12 14:03:10|||||||||5
1747058600000|2025-05-12 14:03:20|||||||||28
1747058610000|2025-05-12 14:03:30|||||||||8
1747058620000|2025-05-12 14:03:40|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|47
1747058630000|2025-05-12 14:03:50|||||||||2
1747058640000|2025-05-12 14:04:00|||||||||23
1747058650000|2025-05-12 14:04:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|57
1747058660000|2025-05-12 14:04:20|||||||||9
1747058670000|2025-05-12 14:04:30|||||||||92
1747058680000|2025-05-12 14:04:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1747058690000|2025-05-12 14:04:50|||||||||67
1747058700000|2025-05-12 14:05:00|||||||||15
1747058710000|2025-05-12 14:05:10|||||||||12
1747058720000|2025-05-12 14:05:20|20.16|20|20.16|20|20.16|20|20.16|20|17
1747058730000|2025-05-12 14:05:30|||||||||37
1747058740000|2025-05-12 14:05:40|||||||||165
1747058750000|2025-05-12 14:05:50|||||||||11
1747058760000|2025-05-12 14:06:00|20.12|19.96|20.16|20|20.16|20|20.12|19.96|7
1747058770000|2025-05-12 14:06:10|||||||||37
1747058780000|2025-05-12 14:06:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|66
1747058790000|2025-05-12 14:06:30|20.16|20|20.16|20|20.16|20|20.16|20|11
1747058800000|2025-05-12 14:06:40|||||||||32
1747058810000|2025-05-12 14:06:50|||||||||3
1747058820000|2025-05-12 14:07:00|||||||||32
1747058830000|2025-05-12 14:07:10|||||||||12
1747058840000|2025-05-12 14:07:20|||||||||16
1747058850000|2025-05-12 14:07:30|||||||||12
1747058860000|2025-05-12 14:07:40|||||||||6
1747058870000|2025-05-12 14:07:50|||||||||8
1747058880000|2025-05-12 14:08:00|20.12|19.96|20.16|20|20.16|20|20.12|19.96|15
1747058890000|2025-05-12 14:08:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|33
1747058900000|2025-05-12 14:08:20|||||||||7
1747058910000|2025-05-12 14:08:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|5
1747058920000|2025-05-12 14:08:40|20.16|20|20.16|20|20.16|20|20.12|19.96|18
1747058940000|2025-05-12 14:09:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|64
1747058950000|2025-05-12 14:09:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1747058960000|2025-05-12 14:09:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|23
1747058970000|2025-05-12 14:09:30|||||||||9
1747058980000|2025-05-12 14:09:40|||||||||7
1747058990000|2025-05-12 14:09:50|||||||||9
1747059000000|2025-05-12 14:10:00|||||||||2
1747059010000|2025-05-12 14:10:10|||||||||7
1747059020000|2025-05-12 14:10:20|20.16|20|20.16|20|20.16|20|20.16|20|20
1747059030000|2025-05-12 14:10:30|||||||||15
1747059040000|2025-05-12 14:10:40|||||||||35
1747059050000|2025-05-12 14:10:50|||||||||22
1747059060000|2025-05-12 14:11:00|||||||||12
1747059070000|2025-05-12 14:11:10|||||||||14
1747059080000|2025-05-12 14:11:20|||||||||9
1747059090000|2025-05-12 14:11:30|||||||||13
1747059100000|2025-05-12 14:11:40|||||||||10
1747059110000|2025-05-12 14:11:50|||||||||13
1747059120000|2025-05-12 14:12:00|||||||||28
1747059130000|2025-05-12 14:12:10|||||||||19
1747059140000|2025-05-12 14:12:20|||||||||22
1747059150000|2025-05-12 14:12:30|||||||||15
1747059160000|2025-05-12 14:12:40|||||||||30
1747059170000|2025-05-12 14:12:50|||||||||7
1747059180000|2025-05-12 14:13:00|||||||||20
1747059190000|2025-05-12 14:13:10|||||||||7
1747059200000|2025-05-12 14:13:20|||||||||16
1747059210000|2025-05-12 14:13:30|||||||||15
1747059220000|2025-05-12 14:13:40|||||||||5
1747059230000|2025-05-12 14:13:50|||||||||16
1747059240000|2025-05-12 14:14:00|||||||||119
1747059250000|2025-05-12 14:14:10|||||||||15
1747059260000|2025-05-12 14:14:20|||||||||6
1747059270000|2025-05-12 14:14:30|||||||||11
1747059280000|2025-05-12 14:14:40|||||||||1
1747059290000|2025-05-12 14:14:50|||||||||23
1747059300000|2025-05-12 14:15:00|||||||||5
1747059310000|2025-05-12 14:15:10|||||||||17
1747059320000|2025-05-12 14:15:20|||||||||3
1747059330000|2025-05-12 14:15:30|||||||||17
1747059340000|2025-05-12 14:15:40|||||||||46
1747059350000|2025-05-12 14:15:50|||||||||9
1747059360000|2025-05-12 14:16:00|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|112
1747059370000|2025-05-12 14:16:10|20.12|19.96|20.16|20|20.16|20|20.11|19.95|30
1747059380000|2025-05-12 14:16:20|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|14
1747059390000|2025-05-12 14:16:30|20.16|20|20.12|19.96|20.16|20|20.11|19.95|30
1747059400000|2025-05-12 14:16:40|||||||||62
1747059410000|2025-05-12 14:16:50|20.16|20|20.16|20|20.16|20|20.16|20|32
1747059420000|2025-05-12 14:17:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1747059430000|2025-05-12 14:17:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|39
1747059440000|2025-05-12 14:17:20|||||||||2
1747059450000|2025-05-12 14:17:30|||||||||14
1747059460000|2025-05-12 14:17:40|||||||||9
1747059470000|2025-05-12 14:17:50|||||||||16
1747059480000|2025-05-12 14:18:00|||||||||22
1747059490000|2025-05-12 14:18:10|||||||||24
1747059500000|2025-05-12 14:18:20|||||||||14
1747059510000|2025-05-12 14:18:30|||||||||33
1747059520000|2025-05-12 14:18:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|224
1747059530000|2025-05-12 14:18:50|||||||||4
1747059540000|2025-05-12 14:19:00|||||||||5
1747059550000|2025-05-12 14:19:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|21
1747059560000|2025-05-12 14:19:20|||||||||20
1747059570000|2025-05-12 14:19:30|||||||||5
1747059580000|2025-05-12 14:19:40|20.11|19.95|20.11|19.95|20.11|19.95|20.07|19.91|9
1747059590000|2025-05-12 14:19:50|||||||||12
1747059600000|2025-05-12 14:20:00|||||||||7
1747059610000|2025-05-12 14:20:10|||||||||3
1747059620000|2025-05-12 14:20:20|||||||||8
1747059630000|2025-05-12 14:20:30|||||||||14
1747059640000|2025-05-12 14:20:40|20.16|20|20.16|20|20.16|20|20.16|20|182
1747059650000|2025-05-12 14:20:50|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|48
1747059660000|2025-05-12 14:21:00|||||||||45
1747059670000|2025-05-12 14:21:10|||||||||8
1747059680000|2025-05-12 14:21:20|||||||||10
1747059690000|2025-05-12 14:21:30|20.12|19.96|20.16|20|20.16|20|20.12|19.96|23
1747059700000|2025-05-12 14:21:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1747059710000|2025-05-12 14:21:50|20.16|20|20.16|20|20.16|20|20.12|19.96|42
1747059720000|2025-05-12 14:22:00|||||||||3
1747059730000|2025-05-12 14:22:10|||||||||62
1747059740000|2025-05-12 14:22:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1747059750000|2025-05-12 14:22:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|126
1747059760000|2025-05-12 14:22:40|||||||||2
1747059770000|2025-05-12 14:22:50|||||||||3
1747059780000|2025-05-12 14:23:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1747059790000|2025-05-12 14:23:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|6
1747059800000|2025-05-12 14:23:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1747059810000|2025-05-12 14:23:30|||||||||82
1747059820000|2025-05-12 14:23:40|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|24
1747059830000|2025-05-12 14:23:50|20.11|19.95|20.11|19.95|20.12|19.96|20.07|19.91|32
1747059840000|2025-05-12 14:24:00|||||||||3
1747059850000|2025-05-12 14:24:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|18
1747059860000|2025-05-12 14:24:20|||||||||5
1747059870000|2025-05-12 14:24:30|||||||||13
1747059880000|2025-05-12 14:24:40|||||||||5
1747059890000|2025-05-12 14:24:50|||||||||8
1747059900000|2025-05-12 14:25:00|||||||||4
1747059910000|2025-05-12 14:25:10|||||||||24
1747059920000|2025-05-12 14:25:20|||||||||9
1747059930000|2025-05-12 14:25:30|||||||||4
1747059940000|2025-05-12 14:25:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|40
1747059950000|2025-05-12 14:25:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1747059960000|2025-05-12 14:26:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|41
1747059970000|2025-05-12 14:26:10|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|2
1747059980000|2025-05-12 14:26:20|||||||||1
1747059990000|2025-05-12 14:26:30|||||||||6
1747060000000|2025-05-12 14:26:40|||||||||49
1747060010000|2025-05-12 14:26:50|||||||||31
1747060020000|2025-05-12 14:27:00|||||||||10
1747060030000|2025-05-12 14:27:10|||||||||9
1747060050000|2025-05-12 14:27:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|32
1747060070000|2025-05-12 14:27:50|||||||||9
1747060080000|2025-05-12 14:28:00|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|47
1747060090000|2025-05-12 14:28:10|||||||||70
1747060100000|2025-05-12 14:28:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|86
1747060110000|2025-05-12 14:28:30|20.28|20.12|20.24|20.08|20.28|20.12|20.23|20.07|261
1747060120000|2025-05-12 14:28:40|||||||||3
1747060130000|2025-05-12 14:28:50|||||||||1
1747060140000|2025-05-12 14:29:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|41
1747060150000|2025-05-12 14:29:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|28
1747060160000|2025-05-12 14:29:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|19
1747060170000|2025-05-12 14:29:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|59
1747060180000|2025-05-12 14:29:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|58
1747060190000|2025-05-12 14:29:50|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|16
1747060200000|2025-05-12 14:30:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|34
1747060210000|2025-05-12 14:30:10|||||||||15
1747060220000|2025-05-12 14:30:20|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|86
1747060230000|2025-05-12 14:30:30|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|5
1747060240000|2025-05-12 14:30:40|20.3|20.14|20.34|20.18|20.34|20.18|20.29|20.13|16
1747060250000|2025-05-12 14:30:50|20.29|20.13|20.3|20.14|20.34|20.18|20.29|20.13|33
1747060260000|2025-05-12 14:31:00|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|36
1747060270000|2025-05-12 14:31:10|||||||||19
1747060280000|2025-05-12 14:31:20|||||||||46
1747060290000|2025-05-12 14:31:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|63
1747060300000|2025-05-12 14:31:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|107
1747060310000|2025-05-12 14:31:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1747060320000|2025-05-12 14:32:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|16
1747060330000|2025-05-12 14:32:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|45
1747060340000|2025-05-12 14:32:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|136
1747060350000|2025-05-12 14:32:30|20.29|20.13|20.29|20.13|20.33|20.17|20.29|20.13|8
1747060360000|2025-05-12 14:32:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|33
1747060370000|2025-05-12 14:32:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1747060380000|2025-05-12 14:33:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|59
1747060390000|2025-05-12 14:33:10|||||||||1
1747060400000|2025-05-12 14:33:20|||||||||13
1747060410000|2025-05-12 14:33:30|||||||||1
1747060420000|2025-05-12 14:33:40|||||||||3
1747060430000|2025-05-12 14:33:50|||||||||18
1747060440000|2025-05-12 14:34:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1747060450000|2025-05-12 14:34:10|||||||||24
1747060460000|2025-05-12 14:34:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|20
1747060470000|2025-05-12 14:34:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1747060480000|2025-05-12 14:34:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|54
1747060490000|2025-05-12 14:34:50|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|107
1747060500000|2025-05-12 14:35:00|||||||||3
1747060510000|2025-05-12 14:35:10|||||||||5
1747060520000|2025-05-12 14:35:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|172
1747060530000|2025-05-12 14:35:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|37
1747060540000|2025-05-12 14:35:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1747060550000|2025-05-12 14:35:50|||||||||11
1747060560000|2025-05-12 14:36:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|13
1747060570000|2025-05-12 14:36:10|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|10
1747060580000|2025-05-12 14:36:20|||||||||21
1747060590000|2025-05-12 14:36:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|36
1747060600000|2025-05-12 14:36:40|||||||||2
1747060610000|2025-05-12 14:36:50|||||||||38
1747060620000|2025-05-12 14:37:00|||||||||6
1747060630000|2025-05-12 14:37:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|34
1747060640000|2025-05-12 14:37:20|||||||||15
1747060650000|2025-05-12 14:37:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|50
1747060660000|2025-05-12 14:37:40|||||||||30
1747060670000|2025-05-12 14:37:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|27
1747060680000|2025-05-12 14:38:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|50
1747060690000|2025-05-12 14:38:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1747060700000|2025-05-12 14:38:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1747060710000|2025-05-12 14:38:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|24
1747060720000|2025-05-12 14:38:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1747060730000|2025-05-12 14:38:50|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|10
1747060740000|2025-05-12 14:39:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1747060750000|2025-05-12 14:39:10|||||||||22
1747060760000|2025-05-12 14:39:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|18
1747060770000|2025-05-12 14:39:30|||||||||1
1747060780000|2025-05-12 14:39:40|||||||||1
1747060790000|2025-05-12 14:39:50|||||||||7
1747060800000|2025-05-12 14:40:00|||||||||5
1747060810000|2025-05-12 14:40:10|||||||||1
1747060830000|2025-05-12 14:40:30|||||||||10
1747060840000|2025-05-12 14:40:40|||||||||1
1747060850000|2025-05-12 14:40:50|||||||||5
1747060860000|2025-05-12 14:41:00|||||||||53
1747060870000|2025-05-12 14:41:10|||||||||6
1747060880000|2025-05-12 14:41:20|||||||||1
1747060890000|2025-05-12 14:41:30|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|8
1747060900000|2025-05-12 14:41:40|||||||||1
1747060910000|2025-05-12 14:41:50|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|33
1747060920000|2025-05-12 14:42:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1747060930000|2025-05-12 14:42:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1747060940000|2025-05-12 14:42:20|||||||||1
1747060950000|2025-05-12 14:42:30|||||||||5
1747060960000|2025-05-12 14:42:40|||||||||5
1747060970000|2025-05-12 14:42:50|||||||||15
1747060980000|2025-05-12 14:43:00|||||||||15
1747060990000|2025-05-12 14:43:10|||||||||6
1747061000000|2025-05-12 14:43:20|||||||||6
1747061010000|2025-05-12 14:43:30|||||||||3
1747061020000|2025-05-12 14:43:40|||||||||10
1747061030000|2025-05-12 14:43:50|||||||||7
1747061040000|2025-05-12 14:44:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|65
1747061050000|2025-05-12 14:44:10|||||||||7
1747061060000|2025-05-12 14:44:20|||||||||3
1747061070000|2025-05-12 14:44:30|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|11
1747061080000|2025-05-12 14:44:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|10
1747061090000|2025-05-12 14:44:50|||||||||11
1747061100000|2025-05-12 14:45:00|||||||||5
1747061110000|2025-05-12 14:45:10|||||||||7
1747061120000|2025-05-12 14:45:20|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|68
1747061140000|2025-05-12 14:45:40|||||||||1
1747061150000|2025-05-12 14:45:50|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|33
1747061170000|2025-05-12 14:46:10|||||||||1
1747061180000|2025-05-12 14:46:20|||||||||6
1747061200000|2025-05-12 14:46:40|||||||||2
1747061210000|2025-05-12 14:46:50|||||||||4
1747061220000|2025-05-12 14:47:00|||||||||8
1747061230000|2025-05-12 14:47:10|||||||||2
1747061240000|2025-05-12 14:47:20|||||||||7
1747061250000|2025-05-12 14:47:30|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|25
1747061260000|2025-05-12 14:47:40|||||||||70
1747061270000|2025-05-12 14:47:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|30
1747061280000|2025-05-12 14:48:00|||||||||2
1747061290000|2025-05-12 14:48:10|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|9
1747061300000|2025-05-12 14:48:20|||||||||25
1747061320000|2025-05-12 14:48:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1747061330000|2025-05-12 14:48:50|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|0
1747061340000|2025-05-12 14:49:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|37
1747061350000|2025-05-12 14:49:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|34
1747061360000|2025-05-12 14:49:20|||||||||31
1747061370000|2025-05-12 14:49:30|||||||||21
1747061380000|2025-05-12 14:49:40|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|3
1747061400000|2025-05-12 14:50:00|||||||||2
1747061410000|2025-05-12 14:50:10|||||||||56
1747061420000|2025-05-12 14:50:20|||||||||56
1747061430000|2025-05-12 14:50:30|||||||||62
1747061440000|2025-05-12 14:50:40|20.17|20.01|20.18|20.02|20.18|20.02|20.14|19.98|177
1747061450000|2025-05-12 14:50:50|20.14|19.98|20.16|20|20.18|20.02|20.14|19.98|62
1747061460000|2025-05-12 14:51:00|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|2
1747061470000|2025-05-12 14:51:10|||||||||4
1747061490000|2025-05-12 14:51:30|||||||||1
1747061500000|2025-05-12 14:51:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1747061520000|2025-05-12 14:52:00|||||||||7
1747061530000|2025-05-12 14:52:10|||||||||6
1747061540000|2025-05-12 14:52:20|||||||||19
1747061550000|2025-05-12 14:52:30|||||||||2
1747061570000|2025-05-12 14:52:50|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|42
1747061600000|2025-05-12 14:53:20|20.12|19.96|20.12|19.96|20.13|19.97|20.08|19.92|34
1747061610000|2025-05-12 14:53:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1747061620000|2025-05-12 14:53:40|||||||||4
1747061630000|2025-05-12 14:53:50|||||||||3
1747061640000|2025-05-12 14:54:00|||||||||1
1747061650000|2025-05-12 14:54:10|||||||||1
1747061660000|2025-05-12 14:54:20|||||||||5
1747061670000|2025-05-12 14:54:30|||||||||1
1747061680000|2025-05-12 14:54:40|||||||||15
1747061690000|2025-05-12 14:54:50|||||||||3
1747061710000|2025-05-12 14:55:10|||||||||15
1747061720000|2025-05-12 14:55:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|8
1747061730000|2025-05-12 14:55:30|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|32
1747061760000|2025-05-12 14:56:00|20.12|19.96|20.13|19.97|20.13|19.97|20.08|19.92|45
1747061770000|2025-05-12 14:56:10|||||||||4
1747061780000|2025-05-12 14:56:20|||||||||9
1747061790000|2025-05-12 14:56:30|||||||||8
1747061800000|2025-05-12 14:56:40|||||||||2
1747061810000|2025-05-12 14:56:50|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|18
1747061820000|2025-05-12 14:57:00|||||||||2
1747061840000|2025-05-12 14:57:20|||||||||1
1747061860000|2025-05-12 14:57:40|||||||||1
1747061870000|2025-05-12 14:57:50|||||||||2
1747061880000|2025-05-12 14:58:00|||||||||1
1747061890000|2025-05-12 14:58:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|56
1747061900000|2025-05-12 14:58:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|41
1747061910000|2025-05-12 14:58:30|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|15
1747061920000|2025-05-12 14:58:40|||||||||2
1747061930000|2025-05-12 14:58:50|||||||||5
1747061940000|2025-05-12 14:59:00|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|1
1747061950000|2025-05-12 14:59:10|||||||||7
1747061960000|2025-05-12 14:59:20|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|10
1747061970000|2025-05-12 14:59:30|||||||||8
1747061980000|2025-05-12 14:59:40|||||||||7
1747061990000|2025-05-12 14:59:50|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|20
1747062000000|2025-05-12 15:00:00|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|18
1747062010000|2025-05-12 15:00:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|45
1747062020000|2025-05-12 15:00:20|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|10
1747062030000|2025-05-12 15:00:30|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|18
1747062040000|2025-05-12 15:00:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|39
1747062060000|2025-05-12 15:01:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1747062070000|2025-05-12 15:01:10|||||||||3
1747062080000|2025-05-12 15:01:20|||||||||2
1747062090000|2025-05-12 15:01:30|||||||||4
1747062100000|2025-05-12 15:01:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1747062110000|2025-05-12 15:01:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1747062120000|2025-05-12 15:02:00|||||||||3
1747062130000|2025-05-12 15:02:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|35
1747062140000|2025-05-12 15:02:20|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|7
1747062150000|2025-05-12 15:02:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1747062160000|2025-05-12 15:02:40|||||||||5
1747062170000|2025-05-12 15:02:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|11
1747062180000|2025-05-12 15:03:00|||||||||13
1747062190000|2025-05-12 15:03:10|||||||||2
1747062200000|2025-05-12 15:03:20|||||||||10
1747062210000|2025-05-12 15:03:30|||||||||4
1747062220000|2025-05-12 15:03:40|||||||||4
1747062230000|2025-05-12 15:03:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|12
1747062240000|2025-05-12 15:04:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|74
1747062260000|2025-05-12 15:04:20|||||||||2
1747062270000|2025-05-12 15:04:30|||||||||7
1747062280000|2025-05-12 15:04:40|||||||||4
1747062290000|2025-05-12 15:04:50|||||||||4
1747062300000|2025-05-12 15:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|87
1747062310000|2025-05-12 15:05:10|||||||||3
1747062320000|2025-05-12 15:05:20|||||||||4
1747062340000|2025-05-12 15:05:40|||||||||2
1747062350000|2025-05-12 15:05:50|||||||||7
1747062360000|2025-05-12 15:06:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|35
1747062370000|2025-05-12 15:06:10|||||||||1
1747062380000|2025-05-12 15:06:20|||||||||5
1747062390000|2025-05-12 15:06:30|||||||||1
1747062400000|2025-05-12 15:06:40|||||||||1
1747062410000|2025-05-12 15:06:50|||||||||4
1747062420000|2025-05-12 15:07:00|||||||||1
1747062430000|2025-05-12 15:07:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|6
1747062450000|2025-05-12 15:07:30|||||||||1
1747062460000|2025-05-12 15:07:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|45
1747062470000|2025-05-12 15:07:50|||||||||1
1747062480000|2025-05-12 15:08:00|||||||||2
1747062490000|2025-05-12 15:08:10|||||||||4
1747062500000|2025-05-12 15:08:20|||||||||1
1747062510000|2025-05-12 15:08:30|||||||||9
1747062520000|2025-05-12 15:08:40|||||||||1
1747062540000|2025-05-12 15:09:00|||||||||1
1747062550000|2025-05-12 15:09:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|32
1747062560000|2025-05-12 15:09:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1747062570000|2025-05-12 15:09:30|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|15
1747062580000|2025-05-12 15:09:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|4
1747062590000|2025-05-12 15:09:50|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|2
1747062600000|2025-05-12 15:10:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1747062610000|2025-05-12 15:10:10|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|12
1747062620000|2025-05-12 15:10:20|||||||||4
1747062630000|2025-05-12 15:10:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|1
1747062640000|2025-05-12 15:10:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|21
1747062650000|2025-05-12 15:10:50|||||||||5
1747062660000|2025-05-12 15:11:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|28
1747062670000|2025-05-12 15:11:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1747062680000|2025-05-12 15:11:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|42
1747062700000|2025-05-12 15:11:40|||||||||1
1747062710000|2025-05-12 15:11:50|||||||||1
1747062730000|2025-05-12 15:12:10|||||||||1
1747062740000|2025-05-12 15:12:20|||||||||2
1747062750000|2025-05-12 15:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|21
1747062760000|2025-05-12 15:12:40|||||||||31
1747062780000|2025-05-12 15:13:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|2
1747062790000|2025-05-12 15:13:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1747062800000|2025-05-12 15:13:20|||||||||2
1747062810000|2025-05-12 15:13:30|||||||||1
1747062820000|2025-05-12 15:13:40|||||||||1
1747062850000|2025-05-12 15:14:10|||||||||3
1747062860000|2025-05-12 15:14:20|||||||||1
1747062880000|2025-05-12 15:14:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|28
1747062890000|2025-05-12 15:14:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1747062900000|2025-05-12 15:15:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|134
1747062910000|2025-05-12 15:15:10|||||||||1
1747062920000|2025-05-12 15:15:20|||||||||1
1747062930000|2025-05-12 15:15:30|||||||||1
1747062940000|2025-05-12 15:15:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|66
1747062950000|2025-05-12 15:15:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1747062960000|2025-05-12 15:16:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1747062970000|2025-05-12 15:16:10|||||||||5
1747062980000|2025-05-12 15:16:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1747063010000|2025-05-12 15:16:50|||||||||6
1747063020000|2025-05-12 15:17:00|||||||||8
1747063030000|2025-05-12 15:17:10|||||||||7
1747063040000|2025-05-12 15:17:20|||||||||1
1747063050000|2025-05-12 15:17:30|||||||||6
1747063070000|2025-05-12 15:17:50|||||||||24
1747063080000|2025-05-12 15:18:00|||||||||2
1747063100000|2025-05-12 15:18:20|||||||||1
1747063110000|2025-05-12 15:18:30|||||||||9
1747063120000|2025-05-12 15:18:40|||||||||1
1747063140000|2025-05-12 15:19:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|62
1747063160000|2025-05-12 15:19:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1747063190000|2025-05-12 15:19:50|||||||||4
1747063200000|2025-05-12 15:20:00|||||||||1
1747063210000|2025-05-12 15:20:10|||||||||4
1747063240000|2025-05-12 15:20:40|||||||||29
1747063260000|2025-05-12 15:21:00|||||||||1
1747063280000|2025-05-12 15:21:20|||||||||8
1747063300000|2025-05-12 15:21:40|||||||||19
1747063310000|2025-05-12 15:21:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|9
1747063330000|2025-05-12 15:22:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|27
1747063340000|2025-05-12 15:22:20|||||||||1
1747063350000|2025-05-12 15:22:30|||||||||1
1747063360000|2025-05-12 15:22:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1747063370000|2025-05-12 15:22:50|||||||||2
1747063380000|2025-05-12 15:23:00|||||||||7
1747063390000|2025-05-12 15:23:10|||||||||11
1747063400000|2025-05-12 15:23:20|||||||||1
1747063420000|2025-05-12 15:23:40|||||||||58
1747063430000|2025-05-12 15:23:50|||||||||67
1747063440000|2025-05-12 15:24:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|28
1747063450000|2025-05-12 15:24:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1747063460000|2025-05-12 15:24:20|||||||||14
1747063470000|2025-05-12 15:24:30|||||||||1
1747063490000|2025-05-12 15:24:50|||||||||2
1747063500000|2025-05-12 15:25:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|43
1747063510000|2025-05-12 15:25:10|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|2
1747063520000|2025-05-12 15:25:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|7
1747063530000|2025-05-12 15:25:30|||||||||2
1747063540000|2025-05-12 15:25:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1747063550000|2025-05-12 15:25:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1747063570000|2025-05-12 15:26:10|||||||||1
1747063580000|2025-05-12 15:26:20|||||||||2
1747063590000|2025-05-12 15:26:30|||||||||1
1747063600000|2025-05-12 15:26:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1747063610000|2025-05-12 15:26:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|32
1747063620000|2025-05-12 15:27:00|20.1|19.94|20.08|19.92|20.12|19.96|20.08|19.92|4
1747063630000|2025-05-12 15:27:10|||||||||2
1747063640000|2025-05-12 15:27:20|||||||||3
1747063660000|2025-05-12 15:27:40|||||||||1
1747063670000|2025-05-12 15:27:50|||||||||5
1747063680000|2025-05-12 15:28:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|6
1747063700000|2025-05-12 15:28:20|||||||||17
1747063710000|2025-05-12 15:28:30|||||||||5
1747063720000|2025-05-12 15:28:40|||||||||2
1747063730000|2025-05-12 15:28:50|||||||||5
1747063760000|2025-05-12 15:29:20|||||||||2
1747063770000|2025-05-12 15:29:30|||||||||2
1747063790000|2025-05-12 15:29:50|||||||||6
1747063810000|2025-05-12 15:30:10|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|57
1747063820000|2025-05-12 15:30:20|||||||||3
1747063830000|2025-05-12 15:30:30|||||||||3
1747063840000|2025-05-12 15:30:40|||||||||53
1747063850000|2025-05-12 15:30:50|||||||||1
1747063870000|2025-05-12 15:31:10|||||||||1
1747063890000|2025-05-12 15:31:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|15
1747063900000|2025-05-12 15:31:40|||||||||23
1747063920000|2025-05-12 15:32:00|||||||||4
1747063940000|2025-05-12 15:32:20|20|19.84|20.02|19.86|20.02|19.86|20|19.84|17
1747063960000|2025-05-12 15:32:40|||||||||22
1747063970000|2025-05-12 15:32:50|||||||||9
1747063980000|2025-05-12 15:33:00|||||||||1
1747063990000|2025-05-12 15:33:10|||||||||2
1747064010000|2025-05-12 15:33:30|||||||||14
1747064020000|2025-05-12 15:33:40|||||||||3
1747064050000|2025-05-12 15:34:10|||||||||1
1747064060000|2025-05-12 15:34:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1747064090000|2025-05-12 15:34:50|||||||||1
1747064100000|2025-05-12 15:35:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|49
1747064110000|2025-05-12 15:35:10|||||||||2
1747064120000|2025-05-12 15:35:20|||||||||2
1747064140000|2025-05-12 15:35:40|||||||||1
1747064150000|2025-05-12 15:35:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1747064170000|2025-05-12 15:36:10|||||||||3
1747064180000|2025-05-12 15:36:20|||||||||6
1747064190000|2025-05-12 15:36:30|||||||||4
1747064200000|2025-05-12 15:36:40|||||||||1
1747064210000|2025-05-12 15:36:50|||||||||1
1747064220000|2025-05-12 15:37:00|||||||||2
1747064230000|2025-05-12 15:37:10|||||||||2
1747064240000|2025-05-12 15:37:20|||||||||5
1747064250000|2025-05-12 15:37:30|||||||||7
1747064270000|2025-05-12 15:37:50|||||||||1
1747064280000|2025-05-12 15:38:00|||||||||2
1747064300000|2025-05-12 15:38:20|||||||||1
1747064310000|2025-05-12 15:38:30|||||||||1
1747064320000|2025-05-12 15:38:40|||||||||5
1747064330000|2025-05-12 15:38:50|||||||||1
1747064340000|2025-05-12 15:39:00|||||||||2
1747064360000|2025-05-12 15:39:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|63
1747064370000|2025-05-12 15:39:30|||||||||2
1747064400000|2025-05-12 15:40:00|||||||||6
1747064410000|2025-05-12 15:40:10|||||||||16
1747064420000|2025-05-12 15:40:20|||||||||4
1747064430000|2025-05-12 15:40:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|57
1747064440000|2025-05-12 15:40:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|17
1747064450000|2025-05-12 15:40:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|3
1747064460000|2025-05-12 15:41:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1747064490000|2025-05-12 15:41:30|||||||||3
1747064500000|2025-05-12 15:41:40|||||||||5
1747064520000|2025-05-12 15:42:00|||||||||2
1747064530000|2025-05-12 15:42:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1747064540000|2025-05-12 15:42:20|||||||||6
1747064550000|2025-05-12 15:42:30|||||||||8
1747064560000|2025-05-12 15:42:40|||||||||105
1747064570000|2025-05-12 15:42:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|48
1747064580000|2025-05-12 15:43:00|||||||||1
1747064590000|2025-05-12 15:43:10|||||||||1
1747064610000|2025-05-12 15:43:30|||||||||1
1747064620000|2025-05-12 15:43:40|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|97
1747064640000|2025-05-12 15:44:00|||||||||4
1747064660000|2025-05-12 15:44:20|||||||||1
1747064670000|2025-05-12 15:44:30|||||||||2
1747064680000|2025-05-12 15:44:40|||||||||1
1747064690000|2025-05-12 15:44:50|||||||||8
1747064700000|2025-05-12 15:45:00|||||||||1
1747064710000|2025-05-12 15:45:10|||||||||13
1747064720000|2025-05-12 15:45:20|||||||||1
1747064730000|2025-05-12 15:45:30|||||||||21
1747064740000|2025-05-12 15:45:40|||||||||44
1747064750000|2025-05-12 15:45:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|62
1747064760000|2025-05-12 15:46:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|62
1747064770000|2025-05-12 15:46:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|14
1747064780000|2025-05-12 15:46:20|||||||||2
1747064790000|2025-05-12 15:46:30|||||||||5
1747064820000|2025-05-12 15:47:00|||||||||2
1747064830000|2025-05-12 15:47:10|||||||||1
1747064840000|2025-05-12 15:47:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1747064850000|2025-05-12 15:47:30|||||||||5
1747064860000|2025-05-12 15:47:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1747064870000|2025-05-12 15:47:50|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|29
1747064880000|2025-05-12 15:48:00|||||||||12
1747064910000|2025-05-12 15:48:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|29
1747064920000|2025-05-12 15:48:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1747064930000|2025-05-12 15:48:50|||||||||1
1747064940000|2025-05-12 15:49:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1747064950000|2025-05-12 15:49:10|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|2
1747064960000|2025-05-12 15:49:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|54
1747064970000|2025-05-12 15:49:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1747064980000|2025-05-12 15:49:40|||||||||1
1747064990000|2025-05-12 15:49:50|19.98|19.82|19.98|19.82|19.98|19.82|19.94|19.78|0
1747065000000|2025-05-12 15:50:00|||||||||2
1747065010000|2025-05-12 15:50:10|||||||||7
1747065020000|2025-05-12 15:50:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|17
1747065030000|2025-05-12 15:50:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|44
1747065040000|2025-05-12 15:50:40|||||||||1
1747065050000|2025-05-12 15:50:50|||||||||1
1747065060000|2025-05-12 15:51:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1747065070000|2025-05-12 15:51:10|||||||||1
1747065080000|2025-05-12 15:51:20|||||||||1
1747065090000|2025-05-12 15:51:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1747065100000|2025-05-12 15:51:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|17
1747065110000|2025-05-12 15:51:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|23
1747065120000|2025-05-12 15:52:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|12
1747065130000|2025-05-12 15:52:10|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|22
1747065140000|2025-05-12 15:52:20|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|19
1747065150000|2025-05-12 15:52:30|||||||||1
1747065170000|2025-05-12 15:52:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|8
1747065180000|2025-05-12 15:53:00|||||||||1
1747065190000|2025-05-12 15:53:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|7
1747065210000|2025-05-12 15:53:30|||||||||1
1747065220000|2025-05-12 15:53:40|||||||||5
1747065240000|2025-05-12 15:54:00|||||||||1
1747065250000|2025-05-12 15:54:10|||||||||45
1747065260000|2025-05-12 15:54:20|||||||||5
1747065270000|2025-05-12 15:54:30|||||||||7
1747065290000|2025-05-12 15:54:50|||||||||6
1747065300000|2025-05-12 15:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|48
1747065310000|2025-05-12 15:55:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|8
1747065320000|2025-05-12 15:55:20|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|8
1747065330000|2025-05-12 15:55:30|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|25
1747065340000|2025-05-12 15:55:40|||||||||8
1747065350000|2025-05-12 15:55:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1747065360000|2025-05-12 15:56:00|||||||||10
1747065370000|2025-05-12 15:56:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|17
1747065380000|2025-05-12 15:56:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|7
1747065390000|2025-05-12 15:56:30|||||||||9
1747065400000|2025-05-12 15:56:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|41
1747065410000|2025-05-12 15:56:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|15
1747065420000|2025-05-12 15:57:00|||||||||6
1747065430000|2025-05-12 15:57:10|||||||||54
1747065440000|2025-05-12 15:57:20|||||||||1
1747065450000|2025-05-12 15:57:30|||||||||43
1747065460000|2025-05-12 15:57:40|||||||||7
1747065480000|2025-05-12 15:58:00|||||||||1
1747065490000|2025-05-12 15:58:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|63
1747065500000|2025-05-12 15:58:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1747065510000|2025-05-12 15:58:30|||||||||1
1747065540000|2025-05-12 15:59:00|||||||||1
1747065550000|2025-05-12 15:59:10|||||||||1
1747065560000|2025-05-12 15:59:20|||||||||1
1747065570000|2025-05-12 15:59:30|||||||||3
1747065590000|2025-05-12 15:59:50|||||||||23
1747065600000|2025-05-12 16:00:00|||||||||1
1747065610000|2025-05-12 16:00:10|||||||||7
1747065620000|2025-05-12 16:00:20|||||||||2
1747065630000|2025-05-12 16:00:30|||||||||4
1747065640000|2025-05-12 16:00:40|||||||||1
1747065660000|2025-05-12 16:01:00|||||||||2
1747065670000|2025-05-12 16:01:10|||||||||7
1747065680000|2025-05-12 16:01:20|||||||||5
1747065690000|2025-05-12 16:01:30|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|8
1747065700000|2025-05-12 16:01:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|10
1747065710000|2025-05-12 16:01:50|||||||||9
1747065720000|2025-05-12 16:02:00|||||||||3
1747065730000|2025-05-12 16:02:10|||||||||3
1747065740000|2025-05-12 16:02:20|||||||||1
1747065750000|2025-05-12 16:02:30|||||||||2
1747065760000|2025-05-12 16:02:40|||||||||4
1747065770000|2025-05-12 16:02:50|||||||||9
1747065780000|2025-05-12 16:03:00|||||||||5
1747065790000|2025-05-12 16:03:10|||||||||5
1747065800000|2025-05-12 16:03:20|||||||||4
1747065810000|2025-05-12 16:03:30|||||||||3
1747065820000|2025-05-12 16:03:40|||||||||8
1747065830000|2025-05-12 16:03:50|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|3
1747065840000|2025-05-12 16:04:00|||||||||4
1747065850000|2025-05-12 16:04:10|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|26
1747065860000|2025-05-12 16:04:20|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|4
1747065870000|2025-05-12 16:04:30|||||||||3
1747065880000|2025-05-12 16:04:40|||||||||4
1747065890000|2025-05-12 16:04:50|||||||||14
1747065900000|2025-05-12 16:05:00|||||||||14
1747065910000|2025-05-12 16:05:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|107
1747065920000|2025-05-12 16:05:20|||||||||10
1747065930000|2025-05-12 16:05:30|||||||||2
1747065940000|2025-05-12 16:05:40|||||||||4
1747065960000|2025-05-12 16:06:00|||||||||2
1747065970000|2025-05-12 16:06:10|||||||||4
1747065980000|2025-05-12 16:06:20|||||||||14
1747066000000|2025-05-12 16:06:40|||||||||14
1747066010000|2025-05-12 16:06:50|||||||||4
1747066030000|2025-05-12 16:07:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|246
1747066040000|2025-05-12 16:07:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1747066050000|2025-05-12 16:07:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1747066060000|2025-05-12 16:07:40|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|18
1747066090000|2025-05-12 16:08:10|||||||||1
1747066100000|2025-05-12 16:08:20|||||||||2
1747066120000|2025-05-12 16:08:40|||||||||1
1747066130000|2025-05-12 16:08:50|||||||||1
1747066140000|2025-05-12 16:09:00|||||||||2
1747066150000|2025-05-12 16:09:10|||||||||3
1747066170000|2025-05-12 16:09:30|||||||||1
1747066180000|2025-05-12 16:09:40|||||||||8
1747066190000|2025-05-12 16:09:50|||||||||104
1747066200000|2025-05-12 16:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1747066210000|2025-05-12 16:10:10|||||||||141
1747066220000|2025-05-12 16:10:20|||||||||15
1747066230000|2025-05-12 16:10:30|||||||||16
1747066240000|2025-05-12 16:10:40|||||||||4
1747066260000|2025-05-12 16:11:00|||||||||74
1747066280000|2025-05-12 16:11:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|1
1747066300000|2025-05-12 16:11:40|||||||||1
1747066320000|2025-05-12 16:12:00|||||||||1
1747066330000|2025-05-12 16:12:10|||||||||4
1747066360000|2025-05-12 16:12:40|||||||||1
1747066390000|2025-05-12 16:13:10|||||||||5
1747066400000|2025-05-12 16:13:20|||||||||1
1747066410000|2025-05-12 16:13:30|||||||||1
1747066420000|2025-05-12 16:13:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|24
1747066430000|2025-05-12 16:13:50|||||||||4
1747066440000|2025-05-12 16:14:00|||||||||2
1747066450000|2025-05-12 16:14:10|||||||||3
1747066460000|2025-05-12 16:14:20|||||||||2
1747066510000|2025-05-12 16:15:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1747066520000|2025-05-12 16:15:20|||||||||4
1747066530000|2025-05-12 16:15:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1747066540000|2025-05-12 16:15:40|||||||||2
1747066570000|2025-05-12 16:16:10|||||||||3
1747066600000|2025-05-12 16:16:40|||||||||1
1747066610000|2025-05-12 16:16:50|||||||||4
1747066640000|2025-05-12 16:17:20|||||||||1
1747066690000|2025-05-12 16:18:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|11
1747066700000|2025-05-12 16:18:20|||||||||61
1747066710000|2025-05-12 16:18:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|220
1747066730000|2025-05-12 16:18:50|||||||||3
1747066740000|2025-05-12 16:19:00|||||||||8
1747066750000|2025-05-12 16:19:10|||||||||1
1747066760000|2025-05-12 16:19:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|238
1747066770000|2025-05-12 16:19:30|||||||||3
1747066780000|2025-05-12 16:19:40|||||||||72
1747066790000|2025-05-12 16:19:50|||||||||2
1747066810000|2025-05-12 16:20:10|||||||||1
1747066830000|2025-05-12 16:20:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|47
1747066840000|2025-05-12 16:20:40|||||||||1
1747066850000|2025-05-12 16:20:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|13
1747066860000|2025-05-12 16:21:00|||||||||7
1747066870000|2025-05-12 16:21:10|||||||||6
1747066880000|2025-05-12 16:21:20|||||||||15
1747066890000|2025-05-12 16:21:30|||||||||43
1747066900000|2025-05-12 16:21:40|||||||||3
1747066910000|2025-05-12 16:21:50|||||||||9
1747066920000|2025-05-12 16:22:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|28
1747066930000|2025-05-12 16:22:10|||||||||18
1747066940000|2025-05-12 16:22:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1747066970000|2025-05-12 16:22:50|||||||||2
1747066990000|2025-05-12 16:23:10|||||||||20
1747067000000|2025-05-12 16:23:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|70
1747067010000|2025-05-12 16:23:30|||||||||45
1747067020000|2025-05-12 16:23:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|32
1747067030000|2025-05-12 16:23:50|||||||||2
1747067040000|2025-05-12 16:24:00|||||||||9
1747067070000|2025-05-12 16:24:30|||||||||1
1747067080000|2025-05-12 16:24:40|||||||||29
1747067090000|2025-05-12 16:24:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|77
1747067100000|2025-05-12 16:25:00|||||||||1
1747067110000|2025-05-12 16:25:10|||||||||1
1747067120000|2025-05-12 16:25:20|||||||||4
1747067130000|2025-05-12 16:25:30|||||||||50
1747067150000|2025-05-12 16:25:50|||||||||4
1747067170000|2025-05-12 16:26:10|||||||||4
1747067180000|2025-05-12 16:26:20|||||||||3
1747067190000|2025-05-12 16:26:30|||||||||5
1747067200000|2025-05-12 16:26:40|||||||||6
1747067210000|2025-05-12 16:26:50|||||||||2
1747067220000|2025-05-12 16:27:00|||||||||8
1747067230000|2025-05-12 16:27:10|||||||||1
1747067240000|2025-05-12 16:27:20|||||||||6
1747067250000|2025-05-12 16:27:30|||||||||23
1747067260000|2025-05-12 16:27:40|||||||||19
1747067270000|2025-05-12 16:27:50|||||||||1
1747067280000|2025-05-12 16:28:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|33
1747067300000|2025-05-12 16:28:20|||||||||1
1747067310000|2025-05-12 16:28:30|||||||||4
1747067320000|2025-05-12 16:28:40|||||||||4
1747067370000|2025-05-12 16:29:30|||||||||5
1747067380000|2025-05-12 16:29:40|||||||||1
1747067390000|2025-05-12 16:29:50|||||||||9
1747067410000|2025-05-12 16:30:10|||||||||4
1747067420000|2025-05-12 16:30:20|||||||||10
1747067430000|2025-05-12 16:30:30|||||||||1
1747067440000|2025-05-12 16:30:40|||||||||10
1747067450000|2025-05-12 16:30:50|||||||||60
1747067460000|2025-05-12 16:31:00|||||||||1
1747067480000|2025-05-12 16:31:20|||||||||3
1747067500000|2025-05-12 16:31:40|||||||||5
1747067520000|2025-05-12 16:32:00|||||||||2
1747067530000|2025-05-12 16:32:10|||||||||4
1747067540000|2025-05-12 16:32:20|||||||||1
1747067560000|2025-05-12 16:32:40|||||||||2
1747067570000|2025-05-12 16:32:50|||||||||3
1747067580000|2025-05-12 16:33:00|||||||||1
1747067590000|2025-05-12 16:33:10|||||||||1
1747067610000|2025-05-12 16:33:30|||||||||6
1747067620000|2025-05-12 16:33:40|||||||||2
1747067630000|2025-05-12 16:33:50|||||||||1
1747067640000|2025-05-12 16:34:00|||||||||1
1747067650000|2025-05-12 16:34:10|||||||||4
1747067660000|2025-05-12 16:34:20|||||||||35
1747067670000|2025-05-12 16:34:30|||||||||1
1747067690000|2025-05-12 16:34:50|||||||||7
1747067700000|2025-05-12 16:35:00|||||||||2
1747067710000|2025-05-12 16:35:10|||||||||3
1747067730000|2025-05-12 16:35:30|||||||||2
1747067740000|2025-05-12 16:35:40|||||||||2
1747067750000|2025-05-12 16:35:50|||||||||1
1747067770000|2025-05-12 16:36:10|||||||||1
1747067780000|2025-05-12 16:36:20|||||||||1
1747067790000|2025-05-12 16:36:30|||||||||4
1747067800000|2025-05-12 16:36:40|||||||||3
1747067810000|2025-05-12 16:36:50|||||||||13
1747067830000|2025-05-12 16:37:10|||||||||1
1747067840000|2025-05-12 16:37:20|||||||||1
1747067850000|2025-05-12 16:37:30|||||||||2
1747067860000|2025-05-12 16:37:40|||||||||11
1747067870000|2025-05-12 16:37:50|||||||||1
1747067880000|2025-05-12 16:38:00|||||||||1
1747067900000|2025-05-12 16:38:20|||||||||2
1747067910000|2025-05-12 16:38:30|||||||||2
1747067920000|2025-05-12 16:38:40|||||||||4
1747067940000|2025-05-12 16:39:00|||||||||5
1747067950000|2025-05-12 16:39:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1747067960000|2025-05-12 16:39:20|||||||||80
1747067970000|2025-05-12 16:39:30|||||||||7
1747067980000|2025-05-12 16:39:40|||||||||8
1747067990000|2025-05-12 16:39:50|||||||||65
1747068000000|2025-05-12 16:40:00|||||||||1
1747068010000|2025-05-12 16:40:10|||||||||1
1747068020000|2025-05-12 16:40:20|||||||||3
1747068030000|2025-05-12 16:40:30|||||||||2
1747068040000|2025-05-12 16:40:40|||||||||2
1747068050000|2025-05-12 16:40:50|||||||||1
1747068060000|2025-05-12 16:41:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1747068070000|2025-05-12 16:41:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1747068080000|2025-05-12 16:41:20|||||||||7
1747068090000|2025-05-12 16:41:30|||||||||1
1747068100000|2025-05-12 16:41:40|||||||||3
1747068110000|2025-05-12 16:41:50|||||||||2
1747068120000|2025-05-12 16:42:00|||||||||3
1747068140000|2025-05-12 16:42:20|||||||||1
1747068150000|2025-05-12 16:42:30|||||||||5
1747068160000|2025-05-12 16:42:40|||||||||10
1747068170000|2025-05-12 16:42:50|||||||||2
1747068180000|2025-05-12 16:43:00|||||||||2
1747068210000|2025-05-12 16:43:30|||||||||11
1747068220000|2025-05-12 16:43:40|||||||||1
1747068230000|2025-05-12 16:43:50|||||||||2
1747068240000|2025-05-12 16:44:00|||||||||8
1747068250000|2025-05-12 16:44:10|||||||||8
1747068260000|2025-05-12 16:44:20|||||||||2
1747068270000|2025-05-12 16:44:30|||||||||2
1747068290000|2025-05-12 16:44:50|||||||||70
1747068300000|2025-05-12 16:45:00|||||||||23
1747068310000|2025-05-12 16:45:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|60
1747068320000|2025-05-12 16:45:20|||||||||24
1747068330000|2025-05-12 16:45:30|||||||||20
1747068360000|2025-05-12 16:46:00|||||||||1
1747068370000|2025-05-12 16:46:10|||||||||4
1747068380000|2025-05-12 16:46:20|||||||||1
1747068390000|2025-05-12 16:46:30|||||||||16
1747068400000|2025-05-12 16:46:40|||||||||16
1747068410000|2025-05-12 16:46:50|||||||||10
1747068420000|2025-05-12 16:47:00|||||||||9
1747068430000|2025-05-12 16:47:10|||||||||21
1747068440000|2025-05-12 16:47:20|||||||||3
1747068450000|2025-05-12 16:47:30|||||||||1
1747068470000|2025-05-12 16:47:50|||||||||3
1747068480000|2025-05-12 16:48:00|||||||||39
1747068490000|2025-05-12 16:48:10|||||||||29
1747068500000|2025-05-12 16:48:20|||||||||2
1747068510000|2025-05-12 16:48:30|||||||||4
1747068520000|2025-05-12 16:48:40|||||||||14
1747068530000|2025-05-12 16:48:50|||||||||16
1747068540000|2025-05-12 16:49:00|||||||||19
1747068550000|2025-05-12 16:49:10|||||||||4
1747068570000|2025-05-12 16:49:30|||||||||2
1747068580000|2025-05-12 16:49:40|||||||||42
1747068590000|2025-05-12 16:49:50|||||||||12
1747068600000|2025-05-12 16:50:00|||||||||4
1747068610000|2025-05-12 16:50:10|||||||||4
1747068630000|2025-05-12 16:50:30|||||||||3
1747068640000|2025-05-12 16:50:40|||||||||21
1747068650000|2025-05-12 16:50:50|||||||||4
1747068660000|2025-05-12 16:51:00|||||||||2
1747068670000|2025-05-12 16:51:10|||||||||8
1747068680000|2025-05-12 16:51:20|||||||||5
1747068690000|2025-05-12 16:51:30|||||||||1
1747068700000|2025-05-12 16:51:40|||||||||2
1747068710000|2025-05-12 16:51:50|||||||||6
1747068720000|2025-05-12 16:52:00|||||||||2
1747068730000|2025-05-12 16:52:10|||||||||6
1747068740000|2025-05-12 16:52:20|||||||||1
1747068750000|2025-05-12 16:52:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|49
1747068760000|2025-05-12 16:52:40|||||||||40
1747068770000|2025-05-12 16:52:50|||||||||2
1747068780000|2025-05-12 16:53:00|||||||||2
1747068790000|2025-05-12 16:53:10|||||||||1
1747068800000|2025-05-12 16:53:20|||||||||7
1747068810000|2025-05-12 16:53:30|||||||||2
1747068820000|2025-05-12 16:53:40|||||||||9
1747068830000|2025-05-12 16:53:50|||||||||5
1747068840000|2025-05-12 16:54:00|||||||||3
1747068850000|2025-05-12 16:54:10|||||||||3
1747068860000|2025-05-12 16:54:20|||||||||5
1747068870000|2025-05-12 16:54:30|||||||||8
1747068880000|2025-05-12 16:54:40|||||||||7
1747068890000|2025-05-12 16:54:50|||||||||12
1747068900000|2025-05-12 16:55:00|||||||||23
1747068910000|2025-05-12 16:55:10|||||||||5
1747068920000|2025-05-12 16:55:20|||||||||6
1747068930000|2025-05-12 16:55:30|||||||||18
1747068940000|2025-05-12 16:55:40|||||||||7
1747068950000|2025-05-12 16:55:50|||||||||4
1747068960000|2025-05-12 16:56:00|||||||||3
1747068970000|2025-05-12 16:56:10|||||||||17
1747068980000|2025-05-12 16:56:20|||||||||8
1747068990000|2025-05-12 16:56:30|||||||||1
1747069000000|2025-05-12 16:56:40|||||||||1
1747069020000|2025-05-12 16:57:00|||||||||1
1747069040000|2025-05-12 16:57:20|||||||||15
1747069050000|2025-05-12 16:57:30|||||||||1
1747069070000|2025-05-12 16:57:50|||||||||2
1747069080000|2025-05-12 16:58:00|||||||||6
1747069090000|2025-05-12 16:58:10|||||||||1
1747069100000|2025-05-12 16:58:20|||||||||2
1747069110000|2025-05-12 16:58:30|||||||||5
1747069130000|2025-05-12 16:58:50|||||||||1
1747069140000|2025-05-12 16:59:00|||||||||15
1747069160000|2025-05-12 16:59:20|||||||||2
1747069170000|2025-05-12 16:59:30|||||||||2
1747069180000|2025-05-12 16:59:40|||||||||12
1747069190000|2025-05-12 16:59:50|||||||||3
1747069200000|2025-05-12 17:00:00|||||||||9
1747069210000|2025-05-12 17:00:10|||||||||3
1747069220000|2025-05-12 17:00:20|||||||||2
1747069230000|2025-05-12 17:00:30|||||||||46
1747069240000|2025-05-12 17:00:40|||||||||7
1747069250000|2025-05-12 17:00:50|||||||||2
1747069270000|2025-05-12 17:01:10|||||||||2
1747069280000|2025-05-12 17:01:20|||||||||7
1747069290000|2025-05-12 17:01:30|||||||||4
1747069300000|2025-05-12 17:01:40|||||||||6
1747069310000|2025-05-12 17:01:50|||||||||7
1747069320000|2025-05-12 17:02:00|||||||||9
1747069330000|2025-05-12 17:02:10|||||||||4
1747069340000|2025-05-12 17:02:20|||||||||1
1747069350000|2025-05-12 17:02:30|||||||||5
1747069360000|2025-05-12 17:02:40|||||||||6
1747069370000|2025-05-12 17:02:50|||||||||4
1747069380000|2025-05-12 17:03:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|22
1747069390000|2025-05-12 17:03:10|||||||||10
1747069410000|2025-05-12 17:03:30|||||||||93
1747069420000|2025-05-12 17:03:40|||||||||3
1747069430000|2025-05-12 17:03:50|||||||||7
1747069440000|2025-05-12 17:04:00|||||||||3
1747069450000|2025-05-12 17:04:10|||||||||4
1747069460000|2025-05-12 17:04:20|||||||||6
1747069470000|2025-05-12 17:04:30|||||||||2
1747069480000|2025-05-12 17:04:40|||||||||3
1747069490000|2025-05-12 17:04:50|||||||||1
1747069500000|2025-05-12 17:05:00|||||||||5
1747069510000|2025-05-12 17:05:10|||||||||3
1747069520000|2025-05-12 17:05:20|||||||||3
1747069530000|2025-05-12 17:05:30|||||||||1
1747069540000|2025-05-12 17:05:40|||||||||4
1747069550000|2025-05-12 17:05:50|||||||||4
1747069560000|2025-05-12 17:06:00|||||||||2
1747069570000|2025-05-12 17:06:10|||||||||13
1747069580000|2025-05-12 17:06:20|||||||||1
1747069590000|2025-05-12 17:06:30|||||||||1
1747069600000|2025-05-12 17:06:40|||||||||4
1747069610000|2025-05-12 17:06:50|||||||||2
1747069620000|2025-05-12 17:07:00|||||||||13
1747069630000|2025-05-12 17:07:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|164
1747069640000|2025-05-12 17:07:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|37
1747069650000|2025-05-12 17:07:30|||||||||6
1747069660000|2025-05-12 17:07:40|||||||||10
1747069670000|2025-05-12 17:07:50|||||||||2
1747069680000|2025-05-12 17:08:00|||||||||8
1747069690000|2025-05-12 17:08:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|70
1747069700000|2025-05-12 17:08:20|||||||||3
1747069710000|2025-05-12 17:08:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|17
1747069720000|2025-05-12 17:08:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1747069730000|2025-05-12 17:08:50|||||||||1
1747069740000|2025-05-12 17:09:00|||||||||8
1747069750000|2025-05-12 17:09:10|||||||||1
1747069770000|2025-05-12 17:09:30|||||||||4
1747069780000|2025-05-12 17:09:40|||||||||3
1747069790000|2025-05-12 17:09:50|||||||||6
1747069800000|2025-05-12 17:10:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|67
1747069820000|2025-05-12 17:10:20|||||||||2
1747069830000|2025-05-12 17:10:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|17
1747069850000|2025-05-12 17:10:50|||||||||4
1747069860000|2025-05-12 17:11:00|||||||||6
1747069900000|2025-05-12 17:11:40|||||||||1
1747069910000|2025-05-12 17:11:50|||||||||20
1747069920000|2025-05-12 17:12:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1747069940000|2025-05-12 17:12:20|||||||||1
1747069960000|2025-05-12 17:12:40|||||||||3
1747069970000|2025-05-12 17:12:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1747069980000|2025-05-12 17:13:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1747070010000|2025-05-12 17:13:30|||||||||5
1747070030000|2025-05-12 17:13:50|||||||||1
1747070040000|2025-05-12 17:14:00|||||||||2
1747070050000|2025-05-12 17:14:10|||||||||2
1747070080000|2025-05-12 17:14:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1747070090000|2025-05-12 17:14:50|||||||||2
1747070120000|2025-05-12 17:15:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1747070130000|2025-05-12 17:15:30|||||||||3
1747070140000|2025-05-12 17:15:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1747070150000|2025-05-12 17:15:50|||||||||45
1747070160000|2025-05-12 17:16:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1747070190000|2025-05-12 17:16:30|||||||||2
1747070230000|2025-05-12 17:17:10|||||||||51
1747070240000|2025-05-12 17:17:20|||||||||3
1747070250000|2025-05-12 17:17:30|||||||||3
1747070260000|2025-05-12 17:17:40|||||||||3
1747070270000|2025-05-12 17:17:50|||||||||6
1747070300000|2025-05-12 17:18:20|||||||||1
1747070340000|2025-05-12 17:19:00|||||||||1
1747070350000|2025-05-12 17:19:10|||||||||6
1747070370000|2025-05-12 17:19:30|||||||||1
1747070380000|2025-05-12 17:19:40|||||||||2
1747070400000|2025-05-12 17:20:00|||||||||5
1747070410000|2025-05-12 17:20:10|||||||||2
1747070430000|2025-05-12 17:20:30|||||||||12
1747070440000|2025-05-12 17:20:40|||||||||5
1747070470000|2025-05-12 17:21:10|||||||||1
1747070540000|2025-05-12 17:22:20|||||||||1
1747070560000|2025-05-12 17:22:40|||||||||5
1747070570000|2025-05-12 17:22:50|||||||||3
1747070580000|2025-05-12 17:23:00|||||||||3
1747070590000|2025-05-12 17:23:10|||||||||1
1747070630000|2025-05-12 17:23:50|||||||||1
1747070650000|2025-05-12 17:24:10|||||||||73
1747070660000|2025-05-12 17:24:20|||||||||8
1747070670000|2025-05-12 17:24:30|||||||||11
1747070700000|2025-05-12 17:25:00|||||||||3
1747070740000|2025-05-12 17:25:40|||||||||2
1747070760000|2025-05-12 17:26:00|||||||||2
1747070770000|2025-05-12 17:26:10|||||||||2
1747070790000|2025-05-12 17:26:30|||||||||1
1747070800000|2025-05-12 17:26:40|||||||||9
1747070810000|2025-05-12 17:26:50|||||||||5
1747070820000|2025-05-12 17:27:00|||||||||1
1747070830000|2025-05-12 17:27:10|||||||||1
1747070840000|2025-05-12 17:27:20|||||||||1
1747070850000|2025-05-12 17:27:30|||||||||1
1747070860000|2025-05-12 17:27:40|||||||||1
1747070870000|2025-05-12 17:27:50|||||||||3
1747070880000|2025-05-12 17:28:00|||||||||1
1747070890000|2025-05-12 17:28:10|||||||||1
1747070900000|2025-05-12 17:28:20|||||||||4
1747070910000|2025-05-12 17:28:30|||||||||1
1747070920000|2025-05-12 17:28:40|||||||||1
1747070940000|2025-05-12 17:29:00|||||||||1
1747070950000|2025-05-12 17:29:10|||||||||2
1747070960000|2025-05-12 17:29:20|||||||||2
1747070970000|2025-05-12 17:29:30|||||||||2
1747070980000|2025-05-12 17:29:40|||||||||2
1747070990000|2025-05-12 17:29:50|||||||||2
1747071000000|2025-05-12 17:30:00|||||||||6
1747071010000|2025-05-12 17:30:10|||||||||1
1747071020000|2025-05-12 17:30:20|||||||||1
1747071080000|2025-05-12 17:31:20|||||||||46
1747071090000|2025-05-12 17:31:30|||||||||16
1747071100000|2025-05-12 17:31:40|||||||||16
1747071110000|2025-05-12 17:31:50|||||||||3
1747071120000|2025-05-12 17:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|47
1747071170000|2025-05-12 17:32:50|||||||||7
1747071180000|2025-05-12 17:33:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1747071190000|2025-05-12 17:33:10|||||||||1
1747071210000|2025-05-12 17:33:30|||||||||3
1747071240000|2025-05-12 17:34:00|||||||||1
1747071280000|2025-05-12 17:34:40|||||||||1
1747071310000|2025-05-12 17:35:10|||||||||18
1747071320000|2025-05-12 17:35:20|||||||||1
1747071340000|2025-05-12 17:35:40|||||||||1
1747071360000|2025-05-12 17:36:00|||||||||4
1747071380000|2025-05-12 17:36:20|||||||||1
1747071410000|2025-05-12 17:36:50|||||||||1
1747071420000|2025-05-12 17:37:00|||||||||1
1747071430000|2025-05-12 17:37:10|||||||||3
1747071440000|2025-05-12 17:37:20|||||||||3
1747071450000|2025-05-12 17:37:30|||||||||6
1747071490000|2025-05-12 17:38:10|||||||||4
1747071510000|2025-05-12 17:38:30|||||||||3
1747071520000|2025-05-12 17:38:40|||||||||1
1747071540000|2025-05-12 17:39:00|||||||||2
1747071580000|2025-05-12 17:39:40|||||||||1
1747071600000|2025-05-12 17:40:00|||||||||5
1747071610000|2025-05-12 17:40:10|||||||||1
1747071620000|2025-05-12 17:40:20|||||||||3
1747071630000|2025-05-12 17:40:30|||||||||1
1747071640000|2025-05-12 17:40:40|||||||||5
1747071720000|2025-05-12 17:42:00|||||||||1
1747071730000|2025-05-12 17:42:10|||||||||2
1747071740000|2025-05-12 17:42:20|||||||||2
1747071750000|2025-05-12 17:42:30|||||||||1
1747071770000|2025-05-12 17:42:50|||||||||1
1747071790000|2025-05-12 17:43:10|||||||||1
1747071830000|2025-05-12 17:43:50|||||||||10
1747071840000|2025-05-12 17:44:00|||||||||1
1747071850000|2025-05-12 17:44:10|||||||||1
1747071870000|2025-05-12 17:44:30|||||||||1
1747071900000|2025-05-12 17:45:00|||||||||1
1747071920000|2025-05-12 17:45:20|||||||||5
1747071940000|2025-05-12 17:45:40|||||||||1
1747071960000|2025-05-12 17:46:00|||||||||3
1747071970000|2025-05-12 17:46:10|||||||||2
1747071980000|2025-05-12 17:46:20|||||||||6
1747071990000|2025-05-12 17:46:30|||||||||1
1747072000000|2025-05-12 17:46:40|||||||||10
1747072020000|2025-05-12 17:47:00|||||||||3
1747072040000|2025-05-12 17:47:20|||||||||1
1747072060000|2025-05-12 17:47:40|||||||||8
1747072070000|2025-05-12 17:47:50|||||||||1
1747072090000|2025-05-12 17:48:10|||||||||1
1747072110000|2025-05-12 17:48:30|||||||||3
1747072140000|2025-05-12 17:49:00|||||||||3
1747072160000|2025-05-12 17:49:20|||||||||3
1747072180000|2025-05-12 17:49:40|||||||||1
1747072210000|2025-05-12 17:50:10|||||||||4
1747072230000|2025-05-12 17:50:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|17
1747072240000|2025-05-12 17:50:40|||||||||6
1747072250000|2025-05-12 17:50:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|16
1747072270000|2025-05-12 17:51:10|||||||||1
1747072280000|2025-05-12 17:51:20|||||||||6
1747072300000|2025-05-12 17:51:40|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|485
1747072320000|2025-05-12 17:52:00|||||||||3
1747072330000|2025-05-12 17:52:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1747072350000|2025-05-12 17:52:30|||||||||8
1747072390000|2025-05-12 17:53:10|||||||||1
1747072440000|2025-05-12 17:54:00|||||||||1
1747072450000|2025-05-12 17:54:10|||||||||1
1747072460000|2025-05-12 17:54:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1747072480000|2025-05-12 17:54:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1747072530000|2025-05-12 17:55:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|65
1747072540000|2025-05-12 17:55:40|||||||||8
1747072560000|2025-05-12 17:56:00|||||||||25
1747072590000|2025-05-12 17:56:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|59
1747072600000|2025-05-12 17:56:40|||||||||4
1747072650000|2025-05-12 17:57:30|||||||||1
1747072700000|2025-05-12 17:58:20|||||||||1
1747072740000|2025-05-12 17:59:00|||||||||1
1747072750000|2025-05-12 17:59:10|||||||||7
1747072760000|2025-05-12 17:59:20|||||||||1
1747072780000|2025-05-12 17:59:40|||||||||4
1747072790000|2025-05-12 17:59:50|||||||||2
1747072800000|2025-05-12 18:00:00|||||||||9
1747072810000|2025-05-12 18:00:10|||||||||4
1747072820000|2025-05-12 18:00:20|||||||||2
1747072850000|2025-05-12 18:00:50|||||||||9
1747072860000|2025-05-12 18:01:00|||||||||4
1747072870000|2025-05-12 18:01:10|||||||||1
1747072880000|2025-05-12 18:01:20|||||||||2
1747072890000|2025-05-12 18:01:30|||||||||3
1747072900000|2025-05-12 18:01:40|||||||||1
1747072910000|2025-05-12 18:01:50|||||||||3
1747072920000|2025-05-12 18:02:00|||||||||9
1747072930000|2025-05-12 18:02:10|||||||||3
1747072940000|2025-05-12 18:02:20|||||||||9
1747072950000|2025-05-12 18:02:30|||||||||3
1747072960000|2025-05-12 18:02:40|||||||||2
1747072970000|2025-05-12 18:02:50|||||||||3
1747072980000|2025-05-12 18:03:00|||||||||4
1747072990000|2025-05-12 18:03:10|||||||||3
1747073000000|2025-05-12 18:03:20|||||||||4
1747073010000|2025-05-12 18:03:30|||||||||4
1747073020000|2025-05-12 18:03:40|||||||||2
1747073030000|2025-05-12 18:03:50|||||||||2
1747073040000|2025-05-12 18:04:00|||||||||6
1747073050000|2025-05-12 18:04:10|||||||||13
1747073060000|2025-05-12 18:04:20|||||||||3
1747073070000|2025-05-12 18:04:30|||||||||3
1747073080000|2025-05-12 18:04:40|||||||||4
1747073090000|2025-05-12 18:04:50|||||||||1
1747073100000|2025-05-12 18:05:00|||||||||2
1747073110000|2025-05-12 18:05:10|||||||||1
1747073120000|2025-05-12 18:05:20|||||||||3
1747073130000|2025-05-12 18:05:30|||||||||1
1747073140000|2025-05-12 18:05:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1747073150000|2025-05-12 18:05:50|||||||||13
1747073160000|2025-05-12 18:06:00|||||||||10
1747073180000|2025-05-12 18:06:20|||||||||2
1747073190000|2025-05-12 18:06:30|||||||||8
1747073210000|2025-05-12 18:06:50|||||||||5
1747073230000|2025-05-12 18:07:10|||||||||4
1747073240000|2025-05-12 18:07:20|||||||||2
1747073270000|2025-05-12 18:07:50|||||||||4
1747073280000|2025-05-12 18:08:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1747073290000|2025-05-12 18:08:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|21
1747073300000|2025-05-12 18:08:20|||||||||5
1747073310000|2025-05-12 18:08:30|||||||||5
1747073320000|2025-05-12 18:08:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|32
1747073330000|2025-05-12 18:08:50|||||||||8
1747073340000|2025-05-12 18:09:00|||||||||7
1747073360000|2025-05-12 18:09:20|||||||||1
1747073370000|2025-05-12 18:09:30|||||||||6
1747073390000|2025-05-12 18:09:50|||||||||14
1747073400000|2025-05-12 18:10:00|||||||||1
1747073420000|2025-05-12 18:10:20|||||||||5
1747073430000|2025-05-12 18:10:30|||||||||26
1747073440000|2025-05-12 18:10:40|||||||||4
1747073450000|2025-05-12 18:10:50|||||||||27
1747073470000|2025-05-12 18:11:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|13
1747073490000|2025-05-12 18:11:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1747073500000|2025-05-12 18:11:40|||||||||16
1747073520000|2025-05-12 18:12:00|||||||||2
1747073530000|2025-05-12 18:12:10|||||||||19
1747073540000|2025-05-12 18:12:20|||||||||1
1747073550000|2025-05-12 18:12:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1747073580000|2025-05-12 18:13:00|||||||||1
1747073590000|2025-05-12 18:13:10|||||||||2
1747073620000|2025-05-12 18:13:40|||||||||1
1747073650000|2025-05-12 18:14:10|||||||||1
1747073660000|2025-05-12 18:14:20|||||||||1
1747073690000|2025-05-12 18:14:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1747073700000|2025-05-12 18:15:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|93
1747073710000|2025-05-12 18:15:10|||||||||7
1747073720000|2025-05-12 18:15:20|||||||||2
1747073730000|2025-05-12 18:15:30|||||||||1
1747073750000|2025-05-12 18:15:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1747073760000|2025-05-12 18:16:00|||||||||3
1747073770000|2025-05-12 18:16:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|48
1747073780000|2025-05-12 18:16:20|||||||||1
1747073790000|2025-05-12 18:16:30|||||||||2
1747073810000|2025-05-12 18:16:50|||||||||4
1747073820000|2025-05-12 18:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|88
1747073830000|2025-05-12 18:17:10|||||||||7
1747073840000|2025-05-12 18:17:20|||||||||1
1747073850000|2025-05-12 18:17:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|91
1747073860000|2025-05-12 18:17:40|||||||||11
1747073870000|2025-05-12 18:17:50|||||||||1
1747073880000|2025-05-12 18:18:00|||||||||3
1747073900000|2025-05-12 18:18:20|||||||||5
1747073920000|2025-05-12 18:18:40|||||||||1
1747073930000|2025-05-12 18:18:50|||||||||2
1747073950000|2025-05-12 18:19:10|||||||||2
1747073970000|2025-05-12 18:19:30|||||||||1
1747073980000|2025-05-12 18:19:40|||||||||18
1747074000000|2025-05-12 18:20:00|||||||||2
1747074010000|2025-05-12 18:20:10|||||||||1
1747074030000|2025-05-12 18:20:30|||||||||1
1747074040000|2025-05-12 18:20:40|||||||||1
1747074050000|2025-05-12 18:20:50|||||||||2
1747074060000|2025-05-12 18:21:00|||||||||1
1747074090000|2025-05-12 18:21:30|||||||||2
1747074100000|2025-05-12 18:21:40|||||||||3
1747074110000|2025-05-12 18:21:50|||||||||1
1747074120000|2025-05-12 18:22:00|||||||||4
1747074140000|2025-05-12 18:22:20|||||||||2
1747074170000|2025-05-12 18:22:50|||||||||1
1747074180000|2025-05-12 18:23:00|||||||||5
1747074200000|2025-05-12 18:23:20|||||||||1
1747074230000|2025-05-12 18:23:50|||||||||4
1747074240000|2025-05-12 18:24:00|||||||||1
1747074260000|2025-05-12 18:24:20|||||||||6
1747074270000|2025-05-12 18:24:30|||||||||1
1747074280000|2025-05-12 18:24:40|||||||||3
1747074310000|2025-05-12 18:25:10|||||||||2
1747074320000|2025-05-12 18:25:20|||||||||18
1747074330000|2025-05-12 18:25:30|||||||||15
1747074350000|2025-05-12 18:25:50|||||||||4
1747074360000|2025-05-12 18:26:00|||||||||9
1747074370000|2025-05-12 18:26:10|||||||||1
1747074380000|2025-05-12 18:26:20|||||||||1
1747074390000|2025-05-12 18:26:30|||||||||4
1747074400000|2025-05-12 18:26:40|||||||||9
1747074420000|2025-05-12 18:27:00|||||||||1
1747074430000|2025-05-12 18:27:10|||||||||11
1747074440000|2025-05-12 18:27:20|||||||||4
1747074450000|2025-05-12 18:27:30|||||||||1
1747074460000|2025-05-12 18:27:40|||||||||1
1747074470000|2025-05-12 18:27:50|||||||||6
1747074480000|2025-05-12 18:28:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|178
1747074490000|2025-05-12 18:28:10|||||||||1
1747074500000|2025-05-12 18:28:20|||||||||1
1747074510000|2025-05-12 18:28:30|||||||||1
1747074520000|2025-05-12 18:28:40|||||||||2
1747074530000|2025-05-12 18:28:50|||||||||1
1747074540000|2025-05-12 18:29:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|230
1747074560000|2025-05-12 18:29:20|||||||||1
1747074570000|2025-05-12 18:29:30|||||||||1
1747074590000|2025-05-12 18:29:50|||||||||2
1747074610000|2025-05-12 18:30:10|||||||||1
1747074620000|2025-05-12 18:30:20|||||||||4
1747074640000|2025-05-12 18:30:40|||||||||2
1747074660000|2025-05-12 18:31:00|||||||||2
1747074670000|2025-05-12 18:31:10|||||||||1
1747074680000|2025-05-12 18:31:20|||||||||1
1747074700000|2025-05-12 18:31:40|||||||||3
1747074730000|2025-05-12 18:32:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|38
1747074740000|2025-05-12 18:32:20|||||||||3
1747074750000|2025-05-12 18:32:30|||||||||142
1747074760000|2025-05-12 18:32:40|||||||||101
1747074770000|2025-05-12 18:32:50|||||||||3
1747074790000|2025-05-12 18:33:10|||||||||5
1747074800000|2025-05-12 18:33:20|||||||||1
1747074820000|2025-05-12 18:33:40|||||||||33
1747074830000|2025-05-12 18:33:50|||||||||7
1747074840000|2025-05-12 18:34:00|||||||||6
1747074850000|2025-05-12 18:34:10|||||||||2
1747074860000|2025-05-12 18:34:20|||||||||1
1747074870000|2025-05-12 18:34:30|||||||||3
1747074880000|2025-05-12 18:34:40|||||||||7
1747074890000|2025-05-12 18:34:50|||||||||6
1747074900000|2025-05-12 18:35:00|||||||||26
1747074910000|2025-05-12 18:35:10|||||||||1
1747074920000|2025-05-12 18:35:20|||||||||1
1747074930000|2025-05-12 18:35:30|||||||||5
1747074940000|2025-05-12 18:35:40|||||||||5
1747074960000|2025-05-12 18:36:00|||||||||9
1747074970000|2025-05-12 18:36:10|||||||||3
1747074980000|2025-05-12 18:36:20|||||||||1
1747074990000|2025-05-12 18:36:30|||||||||2
1747075000000|2025-05-12 18:36:40|||||||||4
1747075010000|2025-05-12 18:36:50|||||||||1
1747075030000|2025-05-12 18:37:10|||||||||9
1747075050000|2025-05-12 18:37:30|||||||||4
1747075060000|2025-05-12 18:37:40|||||||||4
1747075070000|2025-05-12 18:37:50|||||||||1
1747075080000|2025-05-12 18:38:00|||||||||6
1747075090000|2025-05-12 18:38:10|||||||||105
1747075100000|2025-05-12 18:38:20|||||||||1
1747075110000|2025-05-12 18:38:30|||||||||1
1747075120000|2025-05-12 18:38:40|||||||||1
1747075130000|2025-05-12 18:38:50|||||||||14
1747075140000|2025-05-12 18:39:00|||||||||3
1747075150000|2025-05-12 18:39:10|||||||||4
1747075160000|2025-05-12 18:39:20|||||||||2
1747075170000|2025-05-12 18:39:30|||||||||6
1747075180000|2025-05-12 18:39:40|||||||||2
1747075190000|2025-05-12 18:39:50|||||||||1
1747075200000|2025-05-12 18:40:00|||||||||3
1747075210000|2025-05-12 18:40:10|||||||||1
1747075220000|2025-05-12 18:40:20|||||||||2
1747075230000|2025-05-12 18:40:30|||||||||1
1747075250000|2025-05-12 18:40:50|||||||||1
1747075260000|2025-05-12 18:41:00|||||||||5
1747075270000|2025-05-12 18:41:10|||||||||3
1747075280000|2025-05-12 18:41:20|||||||||5
1747075290000|2025-05-12 18:41:30|||||||||7
1747075300000|2025-05-12 18:41:40|||||||||1
1747075310000|2025-05-12 18:41:50|||||||||6
1747075320000|2025-05-12 18:42:00|||||||||13
1747075330000|2025-05-12 18:42:10|||||||||4
1747075350000|2025-05-12 18:42:30|||||||||2
1747075360000|2025-05-12 18:42:40|||||||||12
1747075370000|2025-05-12 18:42:50|||||||||2
1747075380000|2025-05-12 18:43:00|||||||||32
1747075410000|2025-05-12 18:43:30|||||||||2
1747075420000|2025-05-12 18:43:40|||||||||1
1747075430000|2025-05-12 18:43:50|||||||||1
1747075440000|2025-05-12 18:44:00|||||||||7
1747075460000|2025-05-12 18:44:20|||||||||1
1747075470000|2025-05-12 18:44:30|||||||||3
1747075480000|2025-05-12 18:44:40|||||||||1
1747075490000|2025-05-12 18:44:50|||||||||6
1747075500000|2025-05-12 18:45:00|||||||||1
1747075510000|2025-05-12 18:45:10|||||||||6
1747075520000|2025-05-12 18:45:20|||||||||12
1747075530000|2025-05-12 18:45:30|||||||||2
1747075540000|2025-05-12 18:45:40|||||||||29
1747075550000|2025-05-12 18:45:50|||||||||1
1747075560000|2025-05-12 18:46:00|||||||||3
1747075570000|2025-05-12 18:46:10|||||||||18
1747075580000|2025-05-12 18:46:20|||||||||6
1747075590000|2025-05-12 18:46:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|389
1747075600000|2025-05-12 18:46:40|||||||||23
1747075610000|2025-05-12 18:46:50|||||||||27
1747075620000|2025-05-12 18:47:00|||||||||3
1747075630000|2025-05-12 18:47:10|||||||||1
1747075640000|2025-05-12 18:47:20|||||||||3
1747075650000|2025-05-12 18:47:30|||||||||9
1747075660000|2025-05-12 18:47:40|||||||||1
1747075670000|2025-05-12 18:47:50|||||||||3
1747075680000|2025-05-12 18:48:00|||||||||2
1747075690000|2025-05-12 18:48:10|||||||||2
1747075700000|2025-05-12 18:48:20|||||||||3
1747075710000|2025-05-12 18:48:30|||||||||7
1747075730000|2025-05-12 18:48:50|||||||||16
1747075740000|2025-05-12 18:49:00|||||||||7
1747075750000|2025-05-12 18:49:10|||||||||2
1747075760000|2025-05-12 18:49:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1747075770000|2025-05-12 18:49:30|||||||||26
1747075780000|2025-05-12 18:49:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|31
1747075790000|2025-05-12 18:49:50|||||||||4
1747075800000|2025-05-12 18:50:00|||||||||3
1747075820000|2025-05-12 18:50:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1747075830000|2025-05-12 18:50:30|||||||||4
1747075840000|2025-05-12 18:50:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1747075850000|2025-05-12 18:50:50|||||||||34
1747075860000|2025-05-12 18:51:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|4
1747075870000|2025-05-12 18:51:10|||||||||1
1747075880000|2025-05-12 18:51:20|||||||||3
1747075890000|2025-05-12 18:51:30|||||||||1
1747075920000|2025-05-12 18:52:00|||||||||7
1747075930000|2025-05-12 18:52:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|69
1747075950000|2025-05-12 18:52:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|37
1747075960000|2025-05-12 18:52:40|||||||||1
1747075980000|2025-05-12 18:53:00|||||||||5
1747075990000|2025-05-12 18:53:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|47
1747076000000|2025-05-12 18:53:20|||||||||10
1747076010000|2025-05-12 18:53:30|||||||||2
1747076020000|2025-05-12 18:53:40|||||||||1
1747076040000|2025-05-12 18:54:00|||||||||2
1747076050000|2025-05-12 18:54:10|||||||||1
1747076060000|2025-05-12 18:54:20|||||||||10
1747076070000|2025-05-12 18:54:30|||||||||2
1747076080000|2025-05-12 18:54:40|||||||||4
1747076090000|2025-05-12 18:54:50|||||||||3
1747076100000|2025-05-12 18:55:00|||||||||3
1747076110000|2025-05-12 18:55:10|||||||||3
1747076120000|2025-05-12 18:55:20|||||||||1
1747076130000|2025-05-12 18:55:30|||||||||14
1747076150000|2025-05-12 18:55:50|||||||||2
1747076160000|2025-05-12 18:56:00|||||||||9
1747076170000|2025-05-12 18:56:10|||||||||1
1747076180000|2025-05-12 18:56:20|||||||||2
1747076190000|2025-05-12 18:56:30|||||||||2
1747076200000|2025-05-12 18:56:40|||||||||1
1747076210000|2025-05-12 18:56:50|||||||||24
1747076220000|2025-05-12 18:57:00|||||||||3
1747076230000|2025-05-12 18:57:10|||||||||3
1747076240000|2025-05-12 18:57:20|||||||||1
1747076250000|2025-05-12 18:57:30|||||||||3
1747076260000|2025-05-12 18:57:40|||||||||2
1747076270000|2025-05-12 18:57:50|||||||||2
1747076280000|2025-05-12 18:58:00|||||||||4
1747076300000|2025-05-12 18:58:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|102
1747076310000|2025-05-12 18:58:30|||||||||2
1747076330000|2025-05-12 18:58:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|61
1747076340000|2025-05-12 18:59:00|||||||||1
1747076350000|2025-05-12 18:59:10|||||||||2
1747076360000|2025-05-12 18:59:20|||||||||4
1747076370000|2025-05-12 18:59:30|||||||||1
1747076390000|2025-05-12 18:59:50|||||||||2
1747076400000|2025-05-12 19:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1747076410000|2025-05-12 19:00:10|||||||||7
1747076420000|2025-05-12 19:00:20|||||||||7
1747076430000|2025-05-12 19:00:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1747076440000|2025-05-12 19:00:40|||||||||1
1747076450000|2025-05-12 19:00:50|||||||||3
1747076470000|2025-05-12 19:01:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|207
1747076480000|2025-05-12 19:01:20|||||||||2
1747076490000|2025-05-12 19:01:30|||||||||2
1747076500000|2025-05-12 19:01:40|||||||||14
1747076510000|2025-05-12 19:01:50|||||||||4
1747076520000|2025-05-12 19:02:00|||||||||2
1747076530000|2025-05-12 19:02:10|||||||||2
1747076540000|2025-05-12 19:02:20|||||||||4
1747076550000|2025-05-12 19:02:30|||||||||3
1747076560000|2025-05-12 19:02:40|||||||||4
1747076570000|2025-05-12 19:02:50|||||||||3
1747076580000|2025-05-12 19:03:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|106
1747076590000|2025-05-12 19:03:10|||||||||5
1747076600000|2025-05-12 19:03:20|||||||||16
1747076610000|2025-05-12 19:03:30|||||||||3
1747076620000|2025-05-12 19:03:40|||||||||6
1747076630000|2025-05-12 19:03:50|||||||||3
1747076640000|2025-05-12 19:04:00|||||||||3
1747076650000|2025-05-12 19:04:10|||||||||6
1747076660000|2025-05-12 19:04:20|||||||||3
1747076670000|2025-05-12 19:04:30|||||||||7
1747076680000|2025-05-12 19:04:40|||||||||2
1747076690000|2025-05-12 19:04:50|||||||||3
1747076700000|2025-05-12 19:05:00|||||||||4
1747076710000|2025-05-12 19:05:10|||||||||1
1747076720000|2025-05-12 19:05:20|||||||||3
1747076730000|2025-05-12 19:05:30|||||||||15
1747076740000|2025-05-12 19:05:40|||||||||4
1747076750000|2025-05-12 19:05:50|||||||||6
1747076760000|2025-05-12 19:06:00|||||||||3
1747076770000|2025-05-12 19:06:10|||||||||1
1747076780000|2025-05-12 19:06:20|||||||||5
1747076800000|2025-05-12 19:06:40|||||||||2
1747076810000|2025-05-12 19:06:50|||||||||1
1747076820000|2025-05-12 19:07:00|||||||||1
1747076830000|2025-05-12 19:07:10|||||||||3
1747076840000|2025-05-12 19:07:20|||||||||3
1747076850000|2025-05-12 19:07:30|||||||||2
1747076860000|2025-05-12 19:07:40|||||||||1
1747076870000|2025-05-12 19:07:50|||||||||2
1747076890000|2025-05-12 19:08:10|||||||||6
1747076900000|2025-05-12 19:08:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|44
1747076910000|2025-05-12 19:08:30|||||||||12
1747076920000|2025-05-12 19:08:40|||||||||5
1747076950000|2025-05-12 19:09:10|||||||||7
1747076960000|2025-05-12 19:09:20|||||||||8
1747076970000|2025-05-12 19:09:30|||||||||2
1747076980000|2025-05-12 19:09:40|||||||||4
1747077000000|2025-05-12 19:10:00|||||||||6
1747077010000|2025-05-12 19:10:10|||||||||1
1747077020000|2025-05-12 19:10:20|||||||||1
1747077040000|2025-05-12 19:10:40|||||||||2
1747077050000|2025-05-12 19:10:50|||||||||3
1747077060000|2025-05-12 19:11:00|||||||||3
1747077070000|2025-05-12 19:11:10|||||||||3
1747077080000|2025-05-12 19:11:20|||||||||43
1747077090000|2025-05-12 19:11:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1747077100000|2025-05-12 19:11:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|249
1747077110000|2025-05-12 19:11:50|||||||||14
1747077120000|2025-05-12 19:12:00|||||||||5
1747077130000|2025-05-12 19:12:10|||||||||1
1747077140000|2025-05-12 19:12:20|||||||||2
1747077150000|2025-05-12 19:12:30|||||||||1
1747077160000|2025-05-12 19:12:40|||||||||4
1747077170000|2025-05-12 19:12:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|296
1747077180000|2025-05-12 19:13:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|239
1747077200000|2025-05-12 19:13:20|||||||||3
1747077210000|2025-05-12 19:13:30|||||||||1
1747077220000|2025-05-12 19:13:40|||||||||2
1747077240000|2025-05-12 19:14:00|||||||||2
1747077250000|2025-05-12 19:14:10|||||||||5
1747077280000|2025-05-12 19:14:40|||||||||4
1747077290000|2025-05-12 19:14:50|||||||||3
1747077300000|2025-05-12 19:15:00|||||||||1
1747077310000|2025-05-12 19:15:10|||||||||3
1747077320000|2025-05-12 19:15:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1747077340000|2025-05-12 19:15:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|103
1747077350000|2025-05-12 19:15:50|||||||||3
1747077360000|2025-05-12 19:16:00|||||||||4
1747077380000|2025-05-12 19:16:20|||||||||1
1747077390000|2025-05-12 19:16:30|||||||||12
1747077400000|2025-05-12 19:16:40|||||||||1
1747077410000|2025-05-12 19:16:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1747077420000|2025-05-12 19:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1747077430000|2025-05-12 19:17:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1747077440000|2025-05-12 19:17:20|||||||||1
1747077450000|2025-05-12 19:17:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|39
1747077470000|2025-05-12 19:17:50|||||||||1
1747077480000|2025-05-12 19:18:00|||||||||1
1747077490000|2025-05-12 19:18:10|||||||||16
1747077500000|2025-05-12 19:18:20|||||||||2
1747077510000|2025-05-12 19:18:30|||||||||14
1747077520000|2025-05-12 19:18:40|||||||||12
1747077530000|2025-05-12 19:18:50|||||||||2
1747077550000|2025-05-12 19:19:10|||||||||10
1747077560000|2025-05-12 19:19:20|||||||||2
1747077570000|2025-05-12 19:19:30|||||||||1
1747077580000|2025-05-12 19:19:40|||||||||10
1747077590000|2025-05-12 19:19:50|||||||||3
1747077600000|2025-05-12 19:20:00|||||||||22
1747077610000|2025-05-12 19:20:10|||||||||1
1747077640000|2025-05-12 19:20:40|||||||||1
1747077650000|2025-05-12 19:20:50|||||||||1
1747077680000|2025-05-12 19:21:20|||||||||7
1747077700000|2025-05-12 19:21:40|||||||||5
1747077710000|2025-05-12 19:21:50|||||||||4
1747077720000|2025-05-12 19:22:00|||||||||1
1747077740000|2025-05-12 19:22:20|||||||||3
1747077760000|2025-05-12 19:22:40|||||||||11
1747077770000|2025-05-12 19:22:50|||||||||1
1747077800000|2025-05-12 19:23:20|||||||||4
1747077820000|2025-05-12 19:23:40|||||||||2
1747077830000|2025-05-12 19:23:50|||||||||2
1747077860000|2025-05-12 19:24:20|||||||||40
1747077870000|2025-05-12 19:24:30|||||||||13
1747077890000|2025-05-12 19:24:50|||||||||1
1747077900000|2025-05-12 19:25:00|||||||||26
1747077910000|2025-05-12 19:25:10|||||||||1
1747077920000|2025-05-12 19:25:20|||||||||2
1747077940000|2025-05-12 19:25:40|||||||||1
1747077950000|2025-05-12 19:25:50|||||||||17
1747077960000|2025-05-12 19:26:00|||||||||21
1747077970000|2025-05-12 19:26:10|||||||||7
1747077990000|2025-05-12 19:26:30|||||||||51
1747078010000|2025-05-12 19:26:50|||||||||1
1747078020000|2025-05-12 19:27:00|||||||||8
1747078030000|2025-05-12 19:27:10|||||||||24
1747078040000|2025-05-12 19:27:20|||||||||91
1747078050000|2025-05-12 19:27:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1747078060000|2025-05-12 19:27:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1747078070000|2025-05-12 19:27:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|13
1747078100000|2025-05-12 19:28:20|||||||||4
1747078130000|2025-05-12 19:28:50|||||||||7
1747078140000|2025-05-12 19:29:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1747078150000|2025-05-12 19:29:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1747078160000|2025-05-12 19:29:20|||||||||2
1747078170000|2025-05-12 19:29:30|||||||||396
1747078180000|2025-05-12 19:29:40|||||||||2
1747078190000|2025-05-12 19:29:50|||||||||2
1747078210000|2025-05-12 19:30:10|||||||||17
1747078220000|2025-05-12 19:30:20|||||||||1
1747078240000|2025-05-12 19:30:40|||||||||2
1747078250000|2025-05-12 19:30:50|||||||||1
1747078260000|2025-05-12 19:31:00|||||||||2
1747078270000|2025-05-12 19:31:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|247
1747078280000|2025-05-12 19:31:20|||||||||22
1747078290000|2025-05-12 19:31:30|||||||||28
1747078300000|2025-05-12 19:31:40|||||||||1
1747078310000|2025-05-12 19:31:50|||||||||52
1747078320000|2025-05-12 19:32:00|||||||||1
1747078330000|2025-05-12 19:32:10|||||||||1
1747078340000|2025-05-12 19:32:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|37
1747078360000|2025-05-12 19:32:40|||||||||92
1747078370000|2025-05-12 19:32:50|||||||||5
1747078390000|2025-05-12 19:33:10|||||||||4
1747078400000|2025-05-12 19:33:20|||||||||3
1747078410000|2025-05-12 19:33:30|||||||||13
1747078420000|2025-05-12 19:33:40|||||||||18
1747078430000|2025-05-12 19:33:50|||||||||2
1747078440000|2025-05-12 19:34:00|||||||||6
1747078460000|2025-05-12 19:34:20|||||||||2
1747078480000|2025-05-12 19:34:40|||||||||8
1747078490000|2025-05-12 19:34:50|||||||||8
1747078500000|2025-05-12 19:35:00|||||||||1
1747078510000|2025-05-12 19:35:10|||||||||32
1747078520000|2025-05-12 19:35:20|||||||||18
1747078540000|2025-05-12 19:35:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1747078560000|2025-05-12 19:36:00|||||||||3
1747078570000|2025-05-12 19:36:10|||||||||3
1747078580000|2025-05-12 19:36:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1747078590000|2025-05-12 19:36:30|||||||||59
1747078610000|2025-05-12 19:36:50|||||||||1
1747078630000|2025-05-12 19:37:10|||||||||2
1747078640000|2025-05-12 19:37:20|||||||||2
1747078670000|2025-05-12 19:37:50|||||||||2
1747078680000|2025-05-12 19:38:00|||||||||5
1747078690000|2025-05-12 19:38:10|||||||||6
1747078700000|2025-05-12 19:38:20|||||||||61
1747078710000|2025-05-12 19:38:30|||||||||2
1747078720000|2025-05-12 19:38:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1747078740000|2025-05-12 19:39:00|||||||||25
1747078750000|2025-05-12 19:39:10|||||||||9
1747078760000|2025-05-12 19:39:20|||||||||7
1747078780000|2025-05-12 19:39:40|||||||||1
1747078790000|2025-05-12 19:39:50|||||||||7
1747078800000|2025-05-12 19:40:00|||||||||3
1747078810000|2025-05-12 19:40:10|||||||||5
1747078820000|2025-05-12 19:40:20|||||||||3
1747078830000|2025-05-12 19:40:30|||||||||5
1747078850000|2025-05-12 19:40:50|||||||||97
1747078860000|2025-05-12 19:41:00|||||||||1
1747078900000|2025-05-12 19:41:40|||||||||1
1747078910000|2025-05-12 19:41:50|||||||||2
1747078930000|2025-05-12 19:42:10|||||||||3
1747078950000|2025-05-12 19:42:30|||||||||14
1747078960000|2025-05-12 19:42:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1747078970000|2025-05-12 19:42:50|||||||||5
1747078980000|2025-05-12 19:43:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1747078990000|2025-05-12 19:43:10|||||||||22
1747079000000|2025-05-12 19:43:20|||||||||13
1747079010000|2025-05-12 19:43:30|||||||||4
1747079020000|2025-05-12 19:43:40|||||||||1
1747079030000|2025-05-12 19:43:50|||||||||3
1747079040000|2025-05-12 19:44:00|||||||||4
1747079050000|2025-05-12 19:44:10|||||||||11
1747079060000|2025-05-12 19:44:20|||||||||31
1747079070000|2025-05-12 19:44:30|||||||||13
1747079080000|2025-05-12 19:44:40|||||||||3
1747079090000|2025-05-12 19:44:50|||||||||11
1747079100000|2025-05-12 19:45:00|||||||||2
1747079120000|2025-05-12 19:45:20|||||||||3
1747079130000|2025-05-12 19:45:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1747079140000|2025-05-12 19:45:40|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|4
1747079150000|2025-05-12 19:45:50|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|153
1747079160000|2025-05-12 19:46:00|||||||||3
1747079170000|2025-05-12 19:46:10|||||||||11
1747079180000|2025-05-12 19:46:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|51
1747079190000|2025-05-12 19:46:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|50
1747079200000|2025-05-12 19:46:40|||||||||7
1747079210000|2025-05-12 19:46:50|||||||||1
1747079220000|2025-05-12 19:47:00|||||||||6
1747079230000|2025-05-12 19:47:10|||||||||61
1747079240000|2025-05-12 19:47:20|||||||||3
1747079270000|2025-05-12 19:47:50|||||||||19
1747079280000|2025-05-12 19:48:00|||||||||28
1747079290000|2025-05-12 19:48:10|||||||||12
1747079300000|2025-05-12 19:48:20|||||||||4
1747079310000|2025-05-12 19:48:30|||||||||1
1747079320000|2025-05-12 19:48:40|||||||||12
1747079330000|2025-05-12 19:48:50|||||||||1
1747079340000|2025-05-12 19:49:00|||||||||7
1747079350000|2025-05-12 19:49:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1747079360000|2025-05-12 19:49:20|||||||||115
1747079380000|2025-05-12 19:49:40|||||||||9
1747079390000|2025-05-12 19:49:50|||||||||5
1747079400000|2025-05-12 19:50:00|||||||||83
1747079410000|2025-05-12 19:50:10|||||||||17
1747079420000|2025-05-12 19:50:20|||||||||8
1747079430000|2025-05-12 19:50:30|||||||||80
1747079440000|2025-05-12 19:50:40|||||||||60
1747079450000|2025-05-12 19:50:50|||||||||8
1747079460000|2025-05-12 19:51:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|64
1747079470000|2025-05-12 19:51:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1747079480000|2025-05-12 19:51:20|||||||||38
1747079490000|2025-05-12 19:51:30|||||||||7
1747079500000|2025-05-12 19:51:40|||||||||11
1747079510000|2025-05-12 19:51:50|||||||||9
1747079520000|2025-05-12 19:52:00|||||||||15
1747079530000|2025-05-12 19:52:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|10
1747079540000|2025-05-12 19:52:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|44
1747079550000|2025-05-12 19:52:30|||||||||1
1747079560000|2025-05-12 19:52:40|||||||||18
1747079570000|2025-05-12 19:52:50|||||||||10
1747079580000|2025-05-12 19:53:00|||||||||34
1747079590000|2025-05-12 19:53:10|||||||||27
1747079600000|2025-05-12 19:53:20|||||||||11
1747079610000|2025-05-12 19:53:30|||||||||46
1747079620000|2025-05-12 19:53:40|||||||||8
1747079630000|2025-05-12 19:53:50|||||||||26
1747079640000|2025-05-12 19:54:00|||||||||17
1747079650000|2025-05-12 19:54:10|||||||||8
1747079660000|2025-05-12 19:54:20|||||||||21
1747079670000|2025-05-12 19:54:30|||||||||20
1747079680000|2025-05-12 19:54:40|||||||||26
1747079690000|2025-05-12 19:54:50|||||||||69
1747079700000|2025-05-12 19:55:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|361
1747079710000|2025-05-12 19:55:10|||||||||82
1747079720000|2025-05-12 19:55:20|||||||||16
1747079730000|2025-05-12 19:55:30|||||||||59
1747079740000|2025-05-12 19:55:40|||||||||8
1747079750000|2025-05-12 19:55:50|||||||||16
1747079760000|2025-05-12 19:56:00|||||||||9
1747079770000|2025-05-12 19:56:10|||||||||9
1747079780000|2025-05-12 19:56:20|||||||||12
1747079790000|2025-05-12 19:56:30|||||||||19
1747079810000|2025-05-12 19:56:50|||||||||18
1747079820000|2025-05-12 19:57:00|||||||||27
1747079830000|2025-05-12 19:57:10|||||||||9
1747079840000|2025-05-12 19:57:20|||||||||48
1747079850000|2025-05-12 19:57:30|||||||||15
1747079860000|2025-05-12 19:57:40|||||||||13
1747079870000|2025-05-12 19:57:50|||||||||41
1747079880000|2025-05-12 19:58:00|||||||||118
1747079890000|2025-05-12 19:58:10|||||||||24
1747079900000|2025-05-12 19:58:20|||||||||53
1747079910000|2025-05-12 19:58:30|||||||||45
1747079920000|2025-05-12 19:58:40|||||||||27
1747079930000|2025-05-12 19:58:50|||||||||31
1747079940000|2025-05-12 19:59:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|114
1747079950000|2025-05-12 19:59:10|||||||||21
1747079960000|2025-05-12 19:59:20|||||||||51
1747079970000|2025-05-12 19:59:30|||||||||72
1747079980000|2025-05-12 19:59:40|||||||||50
1747079990000|2025-05-12 19:59:50|||||||||82
1747080000000|2025-05-12 20:00:00|||||||||150
1747080010000|2025-05-12 20:00:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|26
1747080020000|2025-05-12 20:00:20|||||||||9
1747080030000|2025-05-12 20:00:30|||||||||29
1747080040000|2025-05-12 20:00:40|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|0
1747080050000|2025-05-12 20:00:50|||||||||54
1747080060000|2025-05-12 20:01:00|||||||||14
1747080070000|2025-05-12 20:01:10|||||||||4
1747080080000|2025-05-12 20:01:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|63
1747080090000|2025-05-12 20:01:30|||||||||6
1747080100000|2025-05-12 20:01:40|||||||||9
1747080110000|2025-05-12 20:01:50|||||||||90
1747080120000|2025-05-12 20:02:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|16
1747080130000|2025-05-12 20:02:10|||||||||8
1747080140000|2025-05-12 20:02:20|||||||||2
1747080170000|2025-05-12 20:02:50|||||||||4
1747080180000|2025-05-12 20:03:00|||||||||8
1747080200000|2025-05-12 20:03:20|||||||||33
1747080220000|2025-05-12 20:03:40|||||||||2
1747080230000|2025-05-12 20:03:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1747080240000|2025-05-12 20:04:00|||||||||5
1747080250000|2025-05-12 20:04:10|||||||||2
1747080260000|2025-05-12 20:04:20|||||||||6
1747080270000|2025-05-12 20:04:30|||||||||130
1747080290000|2025-05-12 20:04:50|||||||||2
1747080310000|2025-05-12 20:05:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|37
1747080320000|2025-05-12 20:05:20|||||||||19
1747080330000|2025-05-12 20:05:30|||||||||2
1747080340000|2025-05-12 20:05:40|||||||||78
1747080350000|2025-05-12 20:05:50|||||||||1
1747080390000|2025-05-12 20:06:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|110
1747080400000|2025-05-12 20:06:40|||||||||219
1747080410000|2025-05-12 20:06:50|||||||||4
1747080430000|2025-05-12 20:07:10|||||||||4
1747080450000|2025-05-12 20:07:30|||||||||2
1747080470000|2025-05-12 20:07:50|||||||||1
1747080480000|2025-05-12 20:08:00|||||||||3
1747080510000|2025-05-12 20:08:30|||||||||3
1747080520000|2025-05-12 20:08:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|56
1747080610000|2025-05-12 20:10:10|||||||||11
1747080650000|2025-05-12 20:10:50|||||||||4
1747080660000|2025-05-12 20:11:00|||||||||1
1747080680000|2025-05-12 20:11:20|||||||||2
1747080690000|2025-05-12 20:11:30|||||||||4
1747080700000|2025-05-12 20:11:40|||||||||60
1747080720000|2025-05-12 20:12:00|||||||||1
1747080730000|2025-05-12 20:12:10|||||||||1
1747080750000|2025-05-12 20:12:30|||||||||4
1747080790000|2025-05-12 20:13:10|||||||||7
1747080800000|2025-05-12 20:13:20|||||||||13
1747080810000|2025-05-12 20:13:30|||||||||13
1747080820000|2025-05-12 20:13:40|||||||||17
1747080840000|2025-05-12 20:14:00|||||||||10
1747080850000|2025-05-12 20:14:10|||||||||1
1747080860000|2025-05-12 20:14:20|||||||||4
1747080870000|2025-05-12 20:14:30|||||||||14
1747080880000|2025-05-12 20:14:40|||||||||23
1747080890000|2025-05-12 20:14:50|||||||||92
1747081840000|2025-05-12 20:30:40|||||||||1
1747082030000|2025-05-12 20:33:50|||||||||1
1747082050000|2025-05-12 20:34:10|||||||||3
1747082070000|2025-05-12 20:34:30|||||||||1
1747082270000|2025-05-12 20:37:50|||||||||1
1747082320000|2025-05-12 20:38:40|||||||||3
1747082360000|2025-05-12 20:39:20|||||||||2
1747082380000|2025-05-12 20:39:40|||||||||3
1747082400000|2025-05-12 20:40:00|||||||||4
1747082480000|2025-05-12 20:41:20|||||||||2
1747082600000|2025-05-12 20:43:20|||||||||7
1747082650000|2025-05-12 20:44:10|||||||||9
1747082670000|2025-05-12 20:44:30|||||||||2
1747082690000|2025-05-12 20:44:50|||||||||8
1747082700000|2025-05-12 20:45:00|||||||||11
1747082710000|2025-05-12 20:45:10|||||||||73
1747082930000|2025-05-12 20:48:50|||||||||101
1747082940000|2025-05-12 20:49:00|||||||||2
1747082970000|2025-05-12 20:49:30|||||||||1
1747082990000|2025-05-12 20:49:50|||||||||1
1747083030000|2025-05-12 20:50:30|||||||||1
1747083140000|2025-05-12 20:52:20|||||||||1
1747083180000|2025-05-12 20:53:00|||||||||11
1747083240000|2025-05-12 20:54:00|||||||||1
1747083290000|2025-05-12 20:54:50|||||||||1
1747083410000|2025-05-12 20:56:50|||||||||31
1747083460000|2025-05-12 20:57:40|||||||||1
1747083480000|2025-05-12 20:58:00|||||||||1
1747083500000|2025-05-12 20:58:20|||||||||2
1747083510000|2025-05-12 20:58:30|||||||||1
1747083550000|2025-05-12 20:59:10|||||||||1
1747083560000|2025-05-12 20:59:20|||||||||2
1747083570000|2025-05-12 20:59:30|||||||||2
1747083590000|2025-05-12 20:59:50|||||||||27
1747087220000|2025-05-12 22:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747087230000|2025-05-12 22:00:30|||||||||1
1747087270000|2025-05-12 22:01:10|||||||||6
1747087280000|2025-05-12 22:01:20|||||||||2
1747087290000|2025-05-12 22:01:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1747087300000|2025-05-12 22:01:40|||||||||1
1747087310000|2025-05-12 22:01:50|||||||||2
1747087320000|2025-05-12 22:02:00|||||||||1
1747087410000|2025-05-12 22:03:30|||||||||2
1747087420000|2025-05-12 22:03:40|||||||||2
1747087590000|2025-05-12 22:06:30|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|6
1747087620000|2025-05-12 22:07:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1747087640000|2025-05-12 22:07:20|||||||||1
1747087650000|2025-05-12 22:07:30|||||||||1
1747087760000|2025-05-12 22:09:20|||||||||1
1747087800000|2025-05-12 22:10:00|||||||||5
1747087920000|2025-05-12 22:12:00|||||||||1
1747087950000|2025-05-12 22:12:30|||||||||1
1747088150000|2025-05-12 22:15:50|||||||||1
1747088300000|2025-05-12 22:18:20|||||||||1
1747088350000|2025-05-12 22:19:10|||||||||2
1747088420000|2025-05-12 22:20:20|||||||||66
1747088440000|2025-05-12 22:20:40|||||||||1
1747088480000|2025-05-12 22:21:20|||||||||1
1747088510000|2025-05-12 22:21:50|||||||||1
1747088580000|2025-05-12 22:23:00|||||||||1
1747088610000|2025-05-12 22:23:30|||||||||3
1747088640000|2025-05-12 22:24:00|||||||||1
1747088820000|2025-05-12 22:27:00|||||||||1
1747088860000|2025-05-12 22:27:40|||||||||1
1747088880000|2025-05-12 22:28:00|||||||||1
1747088910000|2025-05-12 22:28:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1747088920000|2025-05-12 22:28:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1747089010000|2025-05-12 22:30:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747089020000|2025-05-12 22:30:20|||||||||19
1747089090000|2025-05-12 22:31:30|||||||||3
1747089150000|2025-05-12 22:32:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1747089160000|2025-05-12 22:32:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747089180000|2025-05-12 22:33:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747089230000|2025-05-12 22:33:50|||||||||5
1747089250000|2025-05-12 22:34:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|7
1747089260000|2025-05-12 22:34:20|||||||||1
1747089330000|2025-05-12 22:35:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747089360000|2025-05-12 22:36:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747089410000|2025-05-12 22:36:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747089430000|2025-05-12 22:37:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1747089450000|2025-05-12 22:37:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747089680000|2025-05-12 22:41:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1747089700000|2025-05-12 22:41:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747089730000|2025-05-12 22:42:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747089800000|2025-05-12 22:43:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747089840000|2025-05-12 22:44:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1747090160000|2025-05-12 22:49:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1747090240000|2025-05-12 22:50:40|||||||||2
1747090340000|2025-05-12 22:52:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|11
1747090790000|2025-05-12 22:59:50|||||||||4
1747090810000|2025-05-12 23:00:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747090850000|2025-05-12 23:00:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1747090980000|2025-05-12 23:03:00|||||||||1
1747091110000|2025-05-12 23:05:10|||||||||1
1747091130000|2025-05-12 23:05:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1747091140000|2025-05-12 23:05:40|||||||||2
1747091180000|2025-05-12 23:06:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1747091190000|2025-05-12 23:06:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1747091240000|2025-05-12 23:07:20|||||||||3
1747092130000|2025-05-12 23:22:10|||||||||4
1747092260000|2025-05-12 23:24:20|||||||||3
1747092300000|2025-05-12 23:25:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|25
1747092320000|2025-05-12 23:25:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1747092460000|2025-05-12 23:27:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1747092470000|2025-05-12 23:27:50|||||||||12
1747092900000|2025-05-12 23:35:00|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|35
1747092960000|2025-05-12 23:36:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1747093040000|2025-05-12 23:37:20|||||||||1
1747094300000|2025-05-12 23:58:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|14
1747094450000|2025-05-13 00:00:50|||||||||3
1747094460000|2025-05-13 00:01:00|||||||||1
1747094480000|2025-05-13 00:01:20|||||||||2
1747094500000|2025-05-13 00:01:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1747094510000|2025-05-13 00:01:50|||||||||10
1747094570000|2025-05-13 00:02:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1747094620000|2025-05-13 00:03:40|||||||||1
1747094630000|2025-05-13 00:03:50|||||||||1
1747094700000|2025-05-13 00:05:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747094720000|2025-05-13 00:05:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1747094730000|2025-05-13 00:05:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|3
1747094970000|2025-05-13 00:09:30|||||||||1
1747094990000|2025-05-13 00:09:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1747095000000|2025-05-13 00:10:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|3
1747095010000|2025-05-13 00:10:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747095020000|2025-05-13 00:10:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747095030000|2025-05-13 00:10:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095050000|2025-05-13 00:10:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747095070000|2025-05-13 00:11:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1747095110000|2025-05-13 00:11:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|3
1747095120000|2025-05-13 00:12:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747095150000|2025-05-13 00:12:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095160000|2025-05-13 00:12:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747095230000|2025-05-13 00:13:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1747095240000|2025-05-13 00:14:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1747095250000|2025-05-13 00:14:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095270000|2025-05-13 00:14:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747095300000|2025-05-13 00:15:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1747095310000|2025-05-13 00:15:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1747095320000|2025-05-13 00:15:20|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|6
1747095330000|2025-05-13 00:15:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1747095570000|2025-05-13 00:19:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747095600000|2025-05-13 00:20:00|||||||||5
1747095720000|2025-05-13 00:22:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095730000|2025-05-13 00:22:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747095740000|2025-05-13 00:22:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1747095750000|2025-05-13 00:22:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747095780000|2025-05-13 00:23:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095860000|2025-05-13 00:24:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747095900000|2025-05-13 00:25:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747095910000|2025-05-13 00:25:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747095920000|2025-05-13 00:25:20|||||||||1
1747095930000|2025-05-13 00:25:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747095940000|2025-05-13 00:25:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|6
1747095970000|2025-05-13 00:26:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1747096080000|2025-05-13 00:28:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747096130000|2025-05-13 00:28:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747096240000|2025-05-13 00:30:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747096250000|2025-05-13 00:30:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747096270000|2025-05-13 00:31:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747096420000|2025-05-13 00:33:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1747096440000|2025-05-13 00:34:00|||||||||1
1747096460000|2025-05-13 00:34:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747096620000|2025-05-13 00:37:00|||||||||1
1747096650000|2025-05-13 00:37:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747096670000|2025-05-13 00:37:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1747096720000|2025-05-13 00:38:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747096740000|2025-05-13 00:39:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1747096800000|2025-05-13 00:40:00|||||||||3
1747096810000|2025-05-13 00:40:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1747096890000|2025-05-13 00:41:30|||||||||1
1747097090000|2025-05-13 00:44:50|||||||||6
1747097160000|2025-05-13 00:46:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747097220000|2025-05-13 00:47:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1747097290000|2025-05-13 00:48:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747097300000|2025-05-13 00:48:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747097310000|2025-05-13 00:48:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747097430000|2025-05-13 00:50:30|||||||||1
1747097460000|2025-05-13 00:51:00|||||||||4
1747097520000|2025-05-13 00:52:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747097530000|2025-05-13 00:52:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747097620000|2025-05-13 00:53:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747097680000|2025-05-13 00:54:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1747097720000|2025-05-13 00:55:20|||||||||2
1747097970000|2025-05-13 00:59:30|||||||||2
1747098010000|2025-05-13 01:00:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1747098040000|2025-05-13 01:00:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1747098060000|2025-05-13 01:01:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747098130000|2025-05-13 01:02:10|||||||||3
1747098150000|2025-05-13 01:02:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1747098240000|2025-05-13 01:04:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747098340000|2025-05-13 01:05:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747098370000|2025-05-13 01:06:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1747098500000|2025-05-13 01:08:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747098510000|2025-05-13 01:08:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747098520000|2025-05-13 01:08:40|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|0
1747098760000|2025-05-13 01:12:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747098810000|2025-05-13 01:13:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747098820000|2025-05-13 01:13:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747098950000|2025-05-13 01:15:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747098990000|2025-05-13 01:16:30|||||||||1
1747099000000|2025-05-13 01:16:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747099040000|2025-05-13 01:17:20|||||||||1
1747099140000|2025-05-13 01:19:00|||||||||2
1747099260000|2025-05-13 01:21:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1747099340000|2025-05-13 01:22:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|40
1747099430000|2025-05-13 01:23:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|31
1747099530000|2025-05-13 01:25:30|||||||||4
1747099900000|2025-05-13 01:31:40|||||||||1
1747099910000|2025-05-13 01:31:50|||||||||1
1747100070000|2025-05-13 01:34:30|||||||||1
1747100310000|2025-05-13 01:38:30|||||||||30
1747100320000|2025-05-13 01:38:40|||||||||15
1747100330000|2025-05-13 01:38:50|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|24
1747100340000|2025-05-13 01:39:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747100360000|2025-05-13 01:39:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1747100420000|2025-05-13 01:40:20|||||||||3
1747100520000|2025-05-13 01:42:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1747100560000|2025-05-13 01:42:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747100590000|2025-05-13 01:43:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|70
1747100600000|2025-05-13 01:43:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1747100620000|2025-05-13 01:43:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|16
1747100710000|2025-05-13 01:45:10|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|0
1747100740000|2025-05-13 01:45:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747100790000|2025-05-13 01:46:30|||||||||1
1747100810000|2025-05-13 01:46:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1747100820000|2025-05-13 01:47:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1747100880000|2025-05-13 01:48:00|||||||||2
1747100950000|2025-05-13 01:49:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|7
1747101220000|2025-05-13 01:53:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747101240000|2025-05-13 01:54:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747101250000|2025-05-13 01:54:10|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|0
1747101290000|2025-05-13 01:54:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747101580000|2025-05-13 01:59:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747101600000|2025-05-13 02:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747101740000|2025-05-13 02:02:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1747101750000|2025-05-13 02:02:30|||||||||22
1747101760000|2025-05-13 02:02:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|30
1747101780000|2025-05-13 02:03:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|25
1747101790000|2025-05-13 02:03:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|34
1747101800000|2025-05-13 02:03:20|||||||||2
1747102220000|2025-05-13 02:10:20|||||||||1
1747102300000|2025-05-13 02:11:40|||||||||1
1747102820000|2025-05-13 02:20:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|25
1747102850000|2025-05-13 02:20:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1747102940000|2025-05-13 02:22:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1747102960000|2025-05-13 02:22:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747102970000|2025-05-13 02:22:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747102990000|2025-05-13 02:23:10|||||||||3
1747103000000|2025-05-13 02:23:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747103030000|2025-05-13 02:23:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747103060000|2025-05-13 02:24:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1747103090000|2025-05-13 02:24:50|||||||||2
1747103130000|2025-05-13 02:25:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1747103220000|2025-05-13 02:27:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1747103380000|2025-05-13 02:29:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|23
1747103390000|2025-05-13 02:29:50|||||||||1
1747103620000|2025-05-13 02:33:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747103630000|2025-05-13 02:33:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747103640000|2025-05-13 02:34:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747103720000|2025-05-13 02:35:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747104040000|2025-05-13 02:40:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747104220000|2025-05-13 02:43:40|||||||||1
1747104230000|2025-05-13 02:43:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747104270000|2025-05-13 02:44:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747104300000|2025-05-13 02:45:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747104310000|2025-05-13 02:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747104330000|2025-05-13 02:45:30|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1747104370000|2025-05-13 02:46:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1747104390000|2025-05-13 02:46:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747104860000|2025-05-13 02:54:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747105030000|2025-05-13 02:57:10|||||||||6
1747105040000|2025-05-13 02:57:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1747105050000|2025-05-13 02:57:30|||||||||27
1747105070000|2025-05-13 02:57:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1747105120000|2025-05-13 02:58:40|||||||||2
1747105210000|2025-05-13 03:00:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1747105440000|2025-05-13 03:04:00|||||||||1
1747105540000|2025-05-13 03:05:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747105560000|2025-05-13 03:06:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1747105570000|2025-05-13 03:06:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1747105590000|2025-05-13 03:06:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747105620000|2025-05-13 03:07:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747105670000|2025-05-13 03:07:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747105710000|2025-05-13 03:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747105800000|2025-05-13 03:10:00|||||||||1
1747106050000|2025-05-13 03:14:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1747106070000|2025-05-13 03:14:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1747106100000|2025-05-13 03:15:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747106110000|2025-05-13 03:15:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|0
1747106170000|2025-05-13 03:16:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747106280000|2025-05-13 03:18:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747106290000|2025-05-13 03:18:10|||||||||2
1747106370000|2025-05-13 03:19:30|||||||||1
1747106940000|2025-05-13 03:29:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1747106980000|2025-05-13 03:29:40|||||||||1
1747107070000|2025-05-13 03:31:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1747107090000|2025-05-13 03:31:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747107100000|2025-05-13 03:31:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747107120000|2025-05-13 03:32:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1747107140000|2025-05-13 03:32:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1747108350000|2025-05-13 03:52:30|||||||||1
1747108390000|2025-05-13 03:53:10|||||||||1
1747108580000|2025-05-13 03:56:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1747108590000|2025-05-13 03:56:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747108810000|2025-05-13 04:00:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1747108830000|2025-05-13 04:00:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1747108890000|2025-05-13 04:01:30|||||||||2
1747109080000|2025-05-13 04:04:40|||||||||1
1747109120000|2025-05-13 04:05:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1747109170000|2025-05-13 04:06:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1747109180000|2025-05-13 04:06:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1747109190000|2025-05-13 04:06:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1747109310000|2025-05-13 04:08:30|||||||||2
1747109500000|2025-05-13 04:11:40|||||||||1
1747109820000|2025-05-13 04:17:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747109980000|2025-05-13 04:19:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1747109990000|2025-05-13 04:19:50|||||||||1
1747110010000|2025-05-13 04:20:10|||||||||3
1747110400000|2025-05-13 04:26:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1747111060000|2025-05-13 04:37:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1747111120000|2025-05-13 04:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1747111150000|2025-05-13 04:39:10|||||||||20
1747111200000|2025-05-13 04:40:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1747111210000|2025-05-13 04:40:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1747111230000|2025-05-13 04:40:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1747111450000|2025-05-13 04:44:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1747111630000|2025-05-13 04:47:10|||||||||1
1747112420000|2025-05-13 05:00:20|||||||||15
1747112680000|2025-05-13 05:04:40|||||||||23
1747112690000|2025-05-13 05:04:50|||||||||26
1747112700000|2025-05-13 05:05:00|||||||||21
1747112710000|2025-05-13 05:05:10|||||||||22
1747112720000|2025-05-13 05:05:20|||||||||26
1747112730000|2025-05-13 05:05:30|||||||||22
1747112740000|2025-05-13 05:05:40|||||||||25
1747112750000|2025-05-13 05:05:50|||||||||6
1747112760000|2025-05-13 05:06:00|||||||||18
1747112790000|2025-05-13 05:06:30|||||||||2
1747112800000|2025-05-13 05:06:40|||||||||9
1747112810000|2025-05-13 05:06:50|||||||||1
1747113410000|2025-05-13 05:16:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|40
1747113760000|2025-05-13 05:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1747113790000|2025-05-13 05:23:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747113840000|2025-05-13 05:24:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747113870000|2025-05-13 05:24:30|||||||||2
1747113900000|2025-05-13 05:25:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747113930000|2025-05-13 05:25:30|||||||||1
1747114160000|2025-05-13 05:29:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|31
1747114200000|2025-05-13 05:30:00|||||||||1
1747114230000|2025-05-13 05:30:30|||||||||10
1747114430000|2025-05-13 05:33:50|||||||||2
1747115080000|2025-05-13 05:44:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|8
1747115100000|2025-05-13 05:45:00|||||||||1
1747115160000|2025-05-13 05:46:00|||||||||1
1747115210000|2025-05-13 05:46:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1747115800000|2025-05-13 05:56:40|||||||||1
1747116000000|2025-05-13 06:00:00|||||||||1
1747116060000|2025-05-13 06:01:00|||||||||50
1747116080000|2025-05-13 06:01:20|||||||||1
1747116220000|2025-05-13 06:03:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1747116230000|2025-05-13 06:03:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1747116240000|2025-05-13 06:04:00|||||||||2
1747116250000|2025-05-13 06:04:10|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|5
1747116620000|2025-05-13 06:10:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|5
1747116630000|2025-05-13 06:10:30|||||||||1
1747116660000|2025-05-13 06:11:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747116670000|2025-05-13 06:11:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747116750000|2025-05-13 06:12:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747116820000|2025-05-13 06:13:40|||||||||1
1747116950000|2025-05-13 06:15:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|0
1747116960000|2025-05-13 06:16:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747116970000|2025-05-13 06:16:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1747117080000|2025-05-13 06:18:00|||||||||1
1747117090000|2025-05-13 06:18:10|||||||||2
1747117220000|2025-05-13 06:20:20|||||||||1
1747117290000|2025-05-13 06:21:30|||||||||1
1747117350000|2025-05-13 06:22:30|||||||||2
1747117360000|2025-05-13 06:22:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1747117480000|2025-05-13 06:24:40|||||||||1
1747117540000|2025-05-13 06:25:40|||||||||1
1747117610000|2025-05-13 06:26:50|||||||||1
1747117670000|2025-05-13 06:27:50|||||||||1
1747117740000|2025-05-13 06:29:00|||||||||2
1747117840000|2025-05-13 06:30:40|||||||||1
1747117860000|2025-05-13 06:31:00|||||||||2
1747117870000|2025-05-13 06:31:10|||||||||1
1747117880000|2025-05-13 06:31:20|||||||||1
1747117990000|2025-05-13 06:33:10|||||||||1
1747118020000|2025-05-13 06:33:40|||||||||1
1747118060000|2025-05-13 06:34:20|||||||||1
1747118080000|2025-05-13 06:34:40|||||||||2
1747118120000|2025-05-13 06:35:20|||||||||1
1747118150000|2025-05-13 06:35:50|||||||||5
1747118250000|2025-05-13 06:37:30|||||||||1
1747118290000|2025-05-13 06:38:10|||||||||1
1747118310000|2025-05-13 06:38:30|||||||||2
1747118330000|2025-05-13 06:38:50|||||||||2
1747118390000|2025-05-13 06:39:50|||||||||2
1747118430000|2025-05-13 06:40:30|||||||||1
1747168330000|2025-05-13 20:32:10|||||||||4
1747168340000|2025-05-13 20:32:20|||||||||2
1747168380000|2025-05-13 20:33:00|||||||||1
1747168510000|2025-05-13 20:35:10|||||||||2
1747168620000|2025-05-13 20:37:00|||||||||36
1747168630000|2025-05-13 20:37:10|||||||||32
1747168670000|2025-05-13 20:37:50|||||||||2
1747168720000|2025-05-13 20:38:40|||||||||1
1747168740000|2025-05-13 20:39:00|||||||||1
1747168840000|2025-05-13 20:40:40|||||||||2
1747168850000|2025-05-13 20:40:50|||||||||20
1747169000000|2025-05-13 20:43:20|||||||||1
1747169010000|2025-05-13 20:43:30|||||||||2
1747169020000|2025-05-13 20:43:40|||||||||2
1747169030000|2025-05-13 20:43:50|||||||||20
1747169150000|2025-05-13 20:45:50|||||||||3
1747169170000|2025-05-13 20:46:10|||||||||2
1747169190000|2025-05-13 20:46:30|||||||||1
1747169240000|2025-05-13 20:47:20|||||||||1
1747169340000|2025-05-13 20:49:00|||||||||1
1747169430000|2025-05-13 20:50:30|||||||||3
1747169510000|2025-05-13 20:51:50|||||||||2
1747169670000|2025-05-13 20:54:30|||||||||3
1747169720000|2025-05-13 20:55:20|||||||||5
1747169840000|2025-05-13 20:57:20|||||||||2
1747169870000|2025-05-13 20:57:50|||||||||2
1747169940000|2025-05-13 20:59:00|||||||||8
1747169950000|2025-05-13 20:59:10|||||||||4
1747169990000|2025-05-13 20:59:50|||||||||19
1747173600000|2025-05-13 22:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747173610000|2025-05-13 22:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1747173630000|2025-05-13 22:00:30|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|17
1747173720000|2025-05-13 22:02:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1747173770000|2025-05-13 22:02:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1747173780000|2025-05-13 22:03:00|||||||||2
1747173800000|2025-05-13 22:03:20|||||||||2
1747173870000|2025-05-13 22:04:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1747173880000|2025-05-13 22:04:40|||||||||4
1747173950000|2025-05-13 22:05:50|||||||||6
1747174020000|2025-05-13 22:07:00|||||||||1
1747174030000|2025-05-13 22:07:10|||||||||1
1747174100000|2025-05-13 22:08:20|||||||||2
1747174190000|2025-05-13 22:09:50|||||||||2
1747174210000|2025-05-13 22:10:10|||||||||1
1747174380000|2025-05-13 22:13:00|||||||||2
1747174400000|2025-05-13 22:13:20|19.5|19.34|19.49|19.33|19.5|19.34|19.45|19.29|92
1747174410000|2025-05-13 22:13:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1747174600000|2025-05-13 22:16:40|||||||||2
1747174780000|2025-05-13 22:19:40|||||||||2
1747175260000|2025-05-13 22:27:40|||||||||2
1747175570000|2025-05-13 22:32:50|||||||||1
1747175810000|2025-05-13 22:36:50|||||||||1
1747175960000|2025-05-13 22:39:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1747176110000|2025-05-13 22:41:50|||||||||2
1747176340000|2025-05-13 22:45:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1747176380000|2025-05-13 22:46:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747176490000|2025-05-13 22:48:10|||||||||1
1747176890000|2025-05-13 22:54:50|||||||||1
1747177200000|2025-05-13 23:00:00|||||||||139
1747177360000|2025-05-13 23:02:40|||||||||1
1747177420000|2025-05-13 23:03:40|||||||||1
1747177590000|2025-05-13 23:06:30|||||||||1
1747177770000|2025-05-13 23:09:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747177790000|2025-05-13 23:09:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1747177820000|2025-05-13 23:10:20|||||||||1
1747178080000|2025-05-13 23:14:40|||||||||1
1747178150000|2025-05-13 23:15:50|||||||||1
1747178160000|2025-05-13 23:16:00|||||||||1
1747178750000|2025-05-13 23:25:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1747179060000|2025-05-13 23:31:00|||||||||1
1747179230000|2025-05-13 23:33:50|||||||||1
1747179410000|2025-05-13 23:36:50|||||||||1
1747179450000|2025-05-13 23:37:30|||||||||27
1747179470000|2025-05-13 23:37:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|5
1747179500000|2025-05-13 23:38:20|||||||||1
1747179510000|2025-05-13 23:38:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747179560000|2025-05-13 23:39:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1747179570000|2025-05-13 23:39:30|||||||||78
1747179800000|2025-05-13 23:43:20|||||||||1
1747180190000|2025-05-13 23:49:50|||||||||1
1747180370000|2025-05-13 23:52:50|||||||||1
1747180490000|2025-05-13 23:54:50|||||||||1
1747180760000|2025-05-13 23:59:20|||||||||1
1747180820000|2025-05-14 00:00:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|7
1747180840000|2025-05-14 00:00:40|||||||||2
1747180960000|2025-05-14 00:02:40|||||||||1
1747181270000|2025-05-14 00:07:50|||||||||2
1747181450000|2025-05-14 00:10:50|||||||||1
1747181470000|2025-05-14 00:11:10|||||||||2
1747181590000|2025-05-14 00:13:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1747181620000|2025-05-14 00:13:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|16
1747181630000|2025-05-14 00:13:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|11
1747181650000|2025-05-14 00:14:10|||||||||1
1747181930000|2025-05-14 00:18:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747181940000|2025-05-14 00:19:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747181960000|2025-05-14 00:19:20|||||||||2
1747182280000|2025-05-14 00:24:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747182290000|2025-05-14 00:24:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747182300000|2025-05-14 00:25:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747182380000|2025-05-14 00:26:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1747182490000|2025-05-14 00:28:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1747182510000|2025-05-14 00:28:30|||||||||4
1747182520000|2025-05-14 00:28:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747182530000|2025-05-14 00:28:50|||||||||1
1747182660000|2025-05-14 00:31:00|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|4
1747182710000|2025-05-14 00:31:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1747182760000|2025-05-14 00:32:40|||||||||1
1747182770000|2025-05-14 00:32:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747182840000|2025-05-14 00:34:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747182860000|2025-05-14 00:34:20|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|0
1747182900000|2025-05-14 00:35:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747182990000|2025-05-14 00:36:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1747183000000|2025-05-14 00:36:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747183010000|2025-05-14 00:36:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747183120000|2025-05-14 00:38:40|19.42|19.26|19.42|19.26|19.44|19.28|19.4|19.24|0
1747183130000|2025-05-14 00:38:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747183710000|2025-05-14 00:48:30|||||||||1
1747183730000|2025-05-14 00:48:50|||||||||1
1747184010000|2025-05-14 00:53:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1747184020000|2025-05-14 00:53:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747184030000|2025-05-14 00:53:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747184040000|2025-05-14 00:54:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747184090000|2025-05-14 00:54:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1747184120000|2025-05-14 00:55:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747184130000|2025-05-14 00:55:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747184150000|2025-05-14 00:55:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747184280000|2025-05-14 00:58:00|||||||||1
1747184320000|2025-05-14 00:58:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747184340000|2025-05-14 00:59:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747184360000|2025-05-14 00:59:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747184400000|2025-05-14 01:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747184480000|2025-05-14 01:01:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747184700000|2025-05-14 01:05:00|||||||||2
1747184860000|2025-05-14 01:07:40|||||||||1
1747185390000|2025-05-14 01:16:30|||||||||2
1747185400000|2025-05-14 01:16:40|||||||||2
1747185460000|2025-05-14 01:17:40|||||||||1
1747185700000|2025-05-14 01:21:40|||||||||1
1747185720000|2025-05-14 01:22:00|||||||||1
1747185740000|2025-05-14 01:22:20|||||||||13
1747186060000|2025-05-14 01:27:40|||||||||1
1747186170000|2025-05-14 01:29:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1747186240000|2025-05-14 01:30:40|||||||||1
1747186250000|2025-05-14 01:30:50|||||||||24
1747186370000|2025-05-14 01:32:50|||||||||1
1747186440000|2025-05-14 01:34:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1747186450000|2025-05-14 01:34:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747186470000|2025-05-14 01:34:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747186870000|2025-05-14 01:41:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747186890000|2025-05-14 01:41:30|||||||||1
1747186950000|2025-05-14 01:42:30|||||||||1
1747188040000|2025-05-14 02:00:40|||||||||1
1747188170000|2025-05-14 02:02:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1747188180000|2025-05-14 02:03:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|19
1747188200000|2025-05-14 02:03:20|||||||||10
1747188220000|2025-05-14 02:03:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747188420000|2025-05-14 02:07:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1747188430000|2025-05-14 02:07:10|||||||||10
1747188470000|2025-05-14 02:07:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747188550000|2025-05-14 02:09:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1747188590000|2025-05-14 02:09:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1747188620000|2025-05-14 02:10:20|||||||||2
1747188690000|2025-05-14 02:11:30|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|5
1747188840000|2025-05-14 02:14:00|||||||||1
1747189040000|2025-05-14 02:17:20|||||||||2
1747189060000|2025-05-14 02:17:40|||||||||2
1747189480000|2025-05-14 02:24:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|6
1747189660000|2025-05-14 02:27:40|||||||||1
1747189800000|2025-05-14 02:30:00|||||||||1
1747189810000|2025-05-14 02:30:10|||||||||1
1747189890000|2025-05-14 02:31:30|||||||||1
1747189930000|2025-05-14 02:32:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1747190430000|2025-05-14 02:40:30|||||||||1
1747190930000|2025-05-14 02:48:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747190940000|2025-05-14 02:49:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1747191300000|2025-05-14 02:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1747191310000|2025-05-14 02:55:10|||||||||2
1747191380000|2025-05-14 02:56:20|||||||||2
1747191420000|2025-05-14 02:57:00|||||||||2
1747191900000|2025-05-14 03:05:00|||||||||1
1747191930000|2025-05-14 03:05:30|||||||||2
1747192030000|2025-05-14 03:07:10|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|15
1747192080000|2025-05-14 03:08:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1747192090000|2025-05-14 03:08:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1747192170000|2025-05-14 03:09:30|||||||||1
1747192270000|2025-05-14 03:11:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1747192300000|2025-05-14 03:11:40|||||||||5
1747192350000|2025-05-14 03:12:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747192880000|2025-05-14 03:21:20|||||||||1
1747192920000|2025-05-14 03:22:00|||||||||10
1747193220000|2025-05-14 03:27:00|||||||||1
1747193340000|2025-05-14 03:29:00|||||||||3
1747193490000|2025-05-14 03:31:30|||||||||2
1747194580000|2025-05-14 03:49:40|||||||||2
1747197140000|2025-05-14 04:32:20|||||||||1
1747197200000|2025-05-14 04:33:20|||||||||1
1747197310000|2025-05-14 04:35:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1747197420000|2025-05-14 04:37:00|||||||||4
1747197540000|2025-05-14 04:39:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1747197570000|2025-05-14 04:39:30|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|5
1747197600000|2025-05-14 04:40:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|1
1747197690000|2025-05-14 04:41:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747197710000|2025-05-14 04:41:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747197740000|2025-05-14 04:42:20|||||||||5
1747197760000|2025-05-14 04:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747197930000|2025-05-14 04:45:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747197950000|2025-05-14 04:45:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747198540000|2025-05-14 04:55:40|||||||||5
1747198690000|2025-05-14 04:58:10|||||||||1
1747198810000|2025-05-14 05:00:10|||||||||1
1747198850000|2025-05-14 05:00:50|||||||||1
1747199230000|2025-05-14 05:07:10|||||||||15
1747199290000|2025-05-14 05:08:10|||||||||1
1747199610000|2025-05-14 05:13:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1747199640000|2025-05-14 05:14:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1747199660000|2025-05-14 05:14:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747199680000|2025-05-14 05:14:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747199690000|2025-05-14 05:14:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747199770000|2025-05-14 05:16:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1747199780000|2025-05-14 05:16:20|||||||||1
1747200310000|2025-05-14 05:25:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747200330000|2025-05-14 05:25:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1747200400000|2025-05-14 05:26:40|||||||||1
1747200950000|2025-05-14 05:35:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1747201080000|2025-05-14 05:38:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747201270000|2025-05-14 05:41:10|||||||||1
1747201350000|2025-05-14 05:42:30|||||||||1
1747201380000|2025-05-14 05:43:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1747201730000|2025-05-14 05:48:50|||||||||1
1747201890000|2025-05-14 05:51:30|||||||||1
1747202040000|2025-05-14 05:54:00|||||||||1
1747202160000|2025-05-14 05:56:00|||||||||1
1747202170000|2025-05-14 05:56:10|||||||||2
1747202260000|2025-05-14 05:57:40|||||||||1
1747202300000|2025-05-14 05:58:20|||||||||1
1747202330000|2025-05-14 05:58:50|||||||||1
1747202410000|2025-05-14 06:00:10|||||||||1
1747202450000|2025-05-14 06:00:50|||||||||1
1747202470000|2025-05-14 06:01:10|||||||||1
1747202540000|2025-05-14 06:02:20|||||||||1
1747202600000|2025-05-14 06:03:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747202660000|2025-05-14 06:04:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1747202690000|2025-05-14 06:04:50|||||||||2
1747202730000|2025-05-14 06:05:30|||||||||1
1747202850000|2025-05-14 06:07:30|||||||||1
1747202870000|2025-05-14 06:07:50|||||||||4
1747202970000|2025-05-14 06:09:30|||||||||2
1747203100000|2025-05-14 06:11:40|||||||||1
1747203120000|2025-05-14 06:12:00|||||||||1
1747203240000|2025-05-14 06:14:00|||||||||1
1747203370000|2025-05-14 06:16:10|||||||||1
1747203500000|2025-05-14 06:18:20|||||||||1
1747203550000|2025-05-14 06:19:10|||||||||1
1747203630000|2025-05-14 06:20:30|||||||||1
1747203710000|2025-05-14 06:21:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1747203750000|2025-05-14 06:22:30|||||||||1
1747203810000|2025-05-14 06:23:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1747203840000|2025-05-14 06:24:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|49
1747203990000|2025-05-14 06:26:30|||||||||2
1747204000000|2025-05-14 06:26:40|||||||||3
1747204010000|2025-05-14 06:26:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1747204100000|2025-05-14 06:28:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1747204170000|2025-05-14 06:29:30|||||||||3
1747204230000|2025-05-14 06:30:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1747204240000|2025-05-14 06:30:40|||||||||1
1747204270000|2025-05-14 06:31:10|||||||||5
1747204300000|2025-05-14 06:31:40|||||||||1
1747204320000|2025-05-14 06:32:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1747204340000|2025-05-14 06:32:20|||||||||1
1747204370000|2025-05-14 06:32:50|||||||||1
1747204400000|2025-05-14 06:33:20|||||||||1
1747204450000|2025-05-14 06:34:10|||||||||1
1747204470000|2025-05-14 06:34:30|||||||||1
1747204500000|2025-05-14 06:35:00|||||||||1
1747204550000|2025-05-14 06:35:50|||||||||1
1747204570000|2025-05-14 06:36:10|||||||||1
1747204590000|2025-05-14 06:36:30|||||||||1
1747204610000|2025-05-14 06:36:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1747204620000|2025-05-14 06:37:00|||||||||1
1747204650000|2025-05-14 06:37:30|||||||||1
1747204690000|2025-05-14 06:38:10|||||||||1
1747204700000|2025-05-14 06:38:20|||||||||5
1747204710000|2025-05-14 06:38:30|||||||||1
1747204720000|2025-05-14 06:38:40|||||||||1
1747204750000|2025-05-14 06:39:10|||||||||1
1747204800000|2025-05-14 06:40:00|||||||||1
1747204810000|2025-05-14 06:40:10|||||||||31
1747204820000|2025-05-14 06:40:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|42
1747204860000|2025-05-14 06:41:00|||||||||2
1747204920000|2025-05-14 06:42:00|||||||||1
1747204970000|2025-05-14 06:42:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|16
1747204980000|2025-05-14 06:43:00|||||||||3
1747204990000|2025-05-14 06:43:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1747205020000|2025-05-14 06:43:40|||||||||1
1747205110000|2025-05-14 06:45:10|||||||||10
1747205120000|2025-05-14 06:45:20|||||||||1
1747205180000|2025-05-14 06:46:20|||||||||1
1747205220000|2025-05-14 06:47:00|||||||||1
1747205230000|2025-05-14 06:47:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747205240000|2025-05-14 06:47:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1747205320000|2025-05-14 06:48:40|||||||||1
1747205370000|2025-05-14 06:49:30|||||||||1
1747205420000|2025-05-14 06:50:20|||||||||2
1747205490000|2025-05-14 06:51:30|||||||||2
1747205510000|2025-05-14 06:51:50|||||||||1
1747205550000|2025-05-14 06:52:30|||||||||1
1747205590000|2025-05-14 06:53:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|13
1747205600000|2025-05-14 06:53:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|36
1747205610000|2025-05-14 06:53:30|||||||||1
1747205640000|2025-05-14 06:54:00|||||||||2
1747205660000|2025-05-14 06:54:20|||||||||2
1747205700000|2025-05-14 06:55:00|||||||||6
1747205710000|2025-05-14 06:55:10|||||||||2
1747205760000|2025-05-14 06:56:00|||||||||1
1747205810000|2025-05-14 06:56:50|||||||||2
1747205820000|2025-05-14 06:57:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1747205830000|2025-05-14 06:57:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1747205850000|2025-05-14 06:57:30|||||||||1
1747205870000|2025-05-14 06:57:50|||||||||1
1747205890000|2025-05-14 06:58:10|||||||||1
1747205900000|2025-05-14 06:58:20|||||||||1
1747205910000|2025-05-14 06:58:30|||||||||2
1747205930000|2025-05-14 06:58:50|||||||||1
1747205940000|2025-05-14 06:59:00|||||||||1
1747205950000|2025-05-14 06:59:10|||||||||1
1747205970000|2025-05-14 06:59:30|||||||||1
1747205990000|2025-05-14 06:59:50|||||||||1
1747206010000|2025-05-14 07:00:10|||||||||2
1747206030000|2025-05-14 07:00:30|||||||||2
1747206040000|2025-05-14 07:00:40|||||||||1
1747206050000|2025-05-14 07:00:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1747206060000|2025-05-14 07:01:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1747206090000|2025-05-14 07:01:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1747206110000|2025-05-14 07:01:50|||||||||3
1747206140000|2025-05-14 07:02:20|||||||||1
1747206180000|2025-05-14 07:03:00|||||||||1
1747206190000|2025-05-14 07:03:10|||||||||2
1747206200000|2025-05-14 07:03:20|||||||||1
1747206210000|2025-05-14 07:03:30|||||||||1
1747206230000|2025-05-14 07:03:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1747206240000|2025-05-14 07:04:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1747206250000|2025-05-14 07:04:10|||||||||27
1747206270000|2025-05-14 07:04:30|||||||||53
1747206280000|2025-05-14 07:04:40|||||||||3
1747206310000|2025-05-14 07:05:10|||||||||1
1747206320000|2025-05-14 07:05:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1747206340000|2025-05-14 07:05:40|||||||||1
1747206350000|2025-05-14 07:05:50|||||||||2
1747206360000|2025-05-14 07:06:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1747206380000|2025-05-14 07:06:20|||||||||5
1747206410000|2025-05-14 07:06:50|||||||||2
1747206480000|2025-05-14 07:08:00|||||||||1
1747206490000|2025-05-14 07:08:10|||||||||3
1747206510000|2025-05-14 07:08:30|||||||||1
1747206530000|2025-05-14 07:08:50|||||||||1
1747206580000|2025-05-14 07:09:40|||||||||5
1747206610000|2025-05-14 07:10:10|||||||||2
1747206700000|2025-05-14 07:11:40|||||||||1
1747206800000|2025-05-14 07:13:20|||||||||1
1747206870000|2025-05-14 07:14:30|||||||||1
1747206900000|2025-05-14 07:15:00|||||||||1
1747206930000|2025-05-14 07:15:30|||||||||11
1747206950000|2025-05-14 07:15:50|||||||||2
1747206960000|2025-05-14 07:16:00|||||||||1
1747206990000|2025-05-14 07:16:30|||||||||1
1747207000000|2025-05-14 07:16:40|||||||||1
1747207020000|2025-05-14 07:17:00|||||||||1
1747207070000|2025-05-14 07:17:50|||||||||1
1747207090000|2025-05-14 07:18:10|||||||||1
1747207100000|2025-05-14 07:18:20|||||||||1
1747207120000|2025-05-14 07:18:40|||||||||1
1747207160000|2025-05-14 07:19:20|||||||||2
1747207190000|2025-05-14 07:19:50|||||||||1
1747207200000|2025-05-14 07:20:00|||||||||1
1747207250000|2025-05-14 07:20:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1747207280000|2025-05-14 07:21:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1747207300000|2025-05-14 07:21:40|||||||||1
1747207370000|2025-05-14 07:22:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747207380000|2025-05-14 07:23:00|||||||||1
1747207400000|2025-05-14 07:23:20|||||||||1
1747207430000|2025-05-14 07:23:50|||||||||2
1747207440000|2025-05-14 07:24:00|||||||||20
1747207480000|2025-05-14 07:24:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1747207490000|2025-05-14 07:24:50|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1747207500000|2025-05-14 07:25:00|||||||||1
1747207510000|2025-05-14 07:25:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|5
1747207570000|2025-05-14 07:26:10|||||||||1
1747207590000|2025-05-14 07:26:30|||||||||6
1747207630000|2025-05-14 07:27:10|||||||||7
1747207650000|2025-05-14 07:27:30|||||||||3
1747207680000|2025-05-14 07:28:00|||||||||2
1747207700000|2025-05-14 07:28:20|||||||||1
1747207760000|2025-05-14 07:29:20|||||||||10
1747207770000|2025-05-14 07:29:30|||||||||9
1747207800000|2025-05-14 07:30:00|||||||||1
1747207810000|2025-05-14 07:30:10|||||||||1
1747207820000|2025-05-14 07:30:20|||||||||4
1747207890000|2025-05-14 07:31:30|||||||||1
1747207900000|2025-05-14 07:31:40|||||||||1
1747207910000|2025-05-14 07:31:50|||||||||1
1747207940000|2025-05-14 07:32:20|||||||||2
1747207950000|2025-05-14 07:32:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|17
1747207960000|2025-05-14 07:32:40|||||||||4
1747207970000|2025-05-14 07:32:50|||||||||45
1747207990000|2025-05-14 07:33:10|||||||||1
1747208020000|2025-05-14 07:33:40|||||||||7
1747208030000|2025-05-14 07:33:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747208040000|2025-05-14 07:34:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|2
1747208050000|2025-05-14 07:34:10|19.31|19.15|19.27|19.11|19.31|19.15|19.26|19.1|2
1747208060000|2025-05-14 07:34:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1747208070000|2025-05-14 07:34:30|||||||||1
1747208090000|2025-05-14 07:34:50|||||||||1
1747208110000|2025-05-14 07:35:10|||||||||1
1747208140000|2025-05-14 07:35:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1747208190000|2025-05-14 07:36:30|||||||||1
1747208210000|2025-05-14 07:36:50|||||||||13
1747208250000|2025-05-14 07:37:30|||||||||7
1747208290000|2025-05-14 07:38:10|||||||||1
1747208330000|2025-05-14 07:38:50|||||||||6
1747208340000|2025-05-14 07:39:00|||||||||25
1747208370000|2025-05-14 07:39:30|||||||||1
1747208390000|2025-05-14 07:39:50|||||||||1
1747208430000|2025-05-14 07:40:30|||||||||1
1747208460000|2025-05-14 07:41:00|||||||||11
1747208480000|2025-05-14 07:41:20|||||||||12
1747208490000|2025-05-14 07:41:30|||||||||1
1747208510000|2025-05-14 07:41:50|||||||||17
1747208520000|2025-05-14 07:42:00|||||||||1
1747208590000|2025-05-14 07:43:10|||||||||20
1747208650000|2025-05-14 07:44:10|||||||||6
1747208690000|2025-05-14 07:44:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|42
1747208710000|2025-05-14 07:45:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1747208750000|2025-05-14 07:45:50|||||||||3
1747208790000|2025-05-14 07:46:30|||||||||2
1747208820000|2025-05-14 07:47:00|||||||||1
1747208840000|2025-05-14 07:47:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1747208850000|2025-05-14 07:47:30|||||||||1
1747208870000|2025-05-14 07:47:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747208880000|2025-05-14 07:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747208890000|2025-05-14 07:48:10|||||||||1
1747208910000|2025-05-14 07:48:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1747208990000|2025-05-14 07:49:50|||||||||1
1747209000000|2025-05-14 07:50:00|||||||||1
1747209070000|2025-05-14 07:51:10|||||||||6
1747209080000|2025-05-14 07:51:20|||||||||1
1747209090000|2025-05-14 07:51:30|||||||||1
1747209110000|2025-05-14 07:51:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|48
1747209130000|2025-05-14 07:52:10|||||||||1
1747209170000|2025-05-14 07:52:50|||||||||2
1747209180000|2025-05-14 07:53:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1747209240000|2025-05-14 07:54:00|||||||||1
1747209280000|2025-05-14 07:54:40|||||||||1
1747209290000|2025-05-14 07:54:50|||||||||1
1747209330000|2025-05-14 07:55:30|||||||||2
1747209360000|2025-05-14 07:56:00|||||||||1
1747209380000|2025-05-14 07:56:20|||||||||1
1747209390000|2025-05-14 07:56:30|||||||||6
1747209480000|2025-05-14 07:58:00|||||||||2
1747209490000|2025-05-14 07:58:10|||||||||2
1747209550000|2025-05-14 07:59:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1747209560000|2025-05-14 07:59:20|||||||||7
1747209580000|2025-05-14 07:59:40|||||||||1
1747209670000|2025-05-14 08:01:10|||||||||17
1747209680000|2025-05-14 08:01:20|||||||||18
1747209720000|2025-05-14 08:02:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|13
1747209740000|2025-05-14 08:02:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1747209770000|2025-05-14 08:02:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747209780000|2025-05-14 08:03:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1747209790000|2025-05-14 08:03:10|||||||||1
1747209810000|2025-05-14 08:03:30|||||||||1
1747209880000|2025-05-14 08:04:40|||||||||1
1747209900000|2025-05-14 08:05:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|7
1747209940000|2025-05-14 08:05:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1747209950000|2025-05-14 08:05:50|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|4
1747209980000|2025-05-14 08:06:20|||||||||1
1747209990000|2025-05-14 08:06:30|||||||||16
1747210020000|2025-05-14 08:07:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1747210030000|2025-05-14 08:07:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1747210050000|2025-05-14 08:07:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1747210060000|2025-05-14 08:07:40|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|2
1747210070000|2025-05-14 08:07:50|||||||||2
1747210080000|2025-05-14 08:08:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1747210090000|2025-05-14 08:08:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|2
1747210180000|2025-05-14 08:09:40|||||||||1
1747210220000|2025-05-14 08:10:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|21
1747210230000|2025-05-14 08:10:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747210280000|2025-05-14 08:11:20|||||||||1
1747210290000|2025-05-14 08:11:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|16
1747210310000|2025-05-14 08:11:50|||||||||10
1747210320000|2025-05-14 08:12:00|||||||||3
1747210340000|2025-05-14 08:12:20|||||||||3
1747210350000|2025-05-14 08:12:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|3
1747210370000|2025-05-14 08:12:50|||||||||1
1747210420000|2025-05-14 08:13:40|||||||||3
1747210470000|2025-05-14 08:14:30|||||||||1
1747210500000|2025-05-14 08:15:00|||||||||1
1747210550000|2025-05-14 08:15:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|23
1747210560000|2025-05-14 08:16:00|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|5
1747210570000|2025-05-14 08:16:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|6
1747210590000|2025-05-14 08:16:30|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|7
1747210620000|2025-05-14 08:17:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|7
1747210630000|2025-05-14 08:17:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1747210640000|2025-05-14 08:17:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|20
1747210660000|2025-05-14 08:17:40|||||||||10
1747210670000|2025-05-14 08:17:50|||||||||8
1747210700000|2025-05-14 08:18:20|||||||||7
1747210710000|2025-05-14 08:18:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1747210720000|2025-05-14 08:18:40|||||||||7
1747210750000|2025-05-14 08:19:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1747210770000|2025-05-14 08:19:30|||||||||2
1747210820000|2025-05-14 08:20:20|||||||||1
1747210830000|2025-05-14 08:20:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1747210860000|2025-05-14 08:21:00|||||||||1
1747210870000|2025-05-14 08:21:10|||||||||1
1747210880000|2025-05-14 08:21:20|||||||||15
1747210900000|2025-05-14 08:21:40|||||||||1
1747210910000|2025-05-14 08:21:50|||||||||1
1747210940000|2025-05-14 08:22:20|||||||||1
1747210970000|2025-05-14 08:22:50|||||||||23
1747211070000|2025-05-14 08:24:30|||||||||1
1747211120000|2025-05-14 08:25:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|96
1747211130000|2025-05-14 08:25:30|||||||||1
1747211140000|2025-05-14 08:25:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|32
1747211150000|2025-05-14 08:25:50|||||||||18
1747211170000|2025-05-14 08:26:10|||||||||1
1747211200000|2025-05-14 08:26:40|||||||||10
1747211250000|2025-05-14 08:27:30|||||||||2
1747211260000|2025-05-14 08:27:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747211270000|2025-05-14 08:27:50|||||||||1
1747211280000|2025-05-14 08:28:00|||||||||1
1747211290000|2025-05-14 08:28:10|||||||||1
1747211310000|2025-05-14 08:28:30|||||||||4
1747211330000|2025-05-14 08:28:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|25
1747211340000|2025-05-14 08:29:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1747211350000|2025-05-14 08:29:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1747211370000|2025-05-14 08:29:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1747211380000|2025-05-14 08:29:40|||||||||1
1747211400000|2025-05-14 08:30:00|||||||||1
1747211450000|2025-05-14 08:30:50|||||||||15
1747211460000|2025-05-14 08:31:00|||||||||7
1747211470000|2025-05-14 08:31:10|||||||||1
1747211480000|2025-05-14 08:31:20|||||||||3
1747211490000|2025-05-14 08:31:30|||||||||2
1747211510000|2025-05-14 08:31:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1747211560000|2025-05-14 08:32:40|||||||||1
1747211610000|2025-05-14 08:33:30|||||||||1
1747211660000|2025-05-14 08:34:20|||||||||1
1747211690000|2025-05-14 08:34:50|||||||||14
1747211710000|2025-05-14 08:35:10|||||||||3
1747211720000|2025-05-14 08:35:20|||||||||6
1747211750000|2025-05-14 08:35:50|||||||||1
1747211760000|2025-05-14 08:36:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1747211790000|2025-05-14 08:36:30|||||||||2
1747211810000|2025-05-14 08:36:50|||||||||1
1747211880000|2025-05-14 08:38:00|||||||||1
1747211920000|2025-05-14 08:38:40|||||||||14
1747211980000|2025-05-14 08:39:40|||||||||3
1747212020000|2025-05-14 08:40:20|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|12
1747212050000|2025-05-14 08:40:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747212080000|2025-05-14 08:41:20|||||||||1
1747212090000|2025-05-14 08:41:30|19.22|19.06|19.2|19.04|19.22|19.06|19.18|19.02|7
1747212110000|2025-05-14 08:41:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747212180000|2025-05-14 08:43:00|||||||||1
1747212200000|2025-05-14 08:43:20|||||||||13
1747212250000|2025-05-14 08:44:10|||||||||1
1747212340000|2025-05-14 08:45:40|||||||||1
1747212390000|2025-05-14 08:46:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1747212400000|2025-05-14 08:46:40|||||||||12
1747212420000|2025-05-14 08:47:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1747212510000|2025-05-14 08:48:30|||||||||1
1747212520000|2025-05-14 08:48:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1747212580000|2025-05-14 08:49:40|||||||||11
1747212610000|2025-05-14 08:50:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1747212660000|2025-05-14 08:51:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1747212670000|2025-05-14 08:51:10|||||||||1
1747212740000|2025-05-14 08:52:20|||||||||10
1747212770000|2025-05-14 08:52:50|||||||||7
1747212890000|2025-05-14 08:54:50|||||||||9
1747212900000|2025-05-14 08:55:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1747212910000|2025-05-14 08:55:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1747212960000|2025-05-14 08:56:00|||||||||2
1747212980000|2025-05-14 08:56:20|||||||||3
1747212990000|2025-05-14 08:56:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1747213000000|2025-05-14 08:56:40|||||||||7
1747213050000|2025-05-14 08:57:30|||||||||10
1747213070000|2025-05-14 08:57:50|||||||||1
1747213160000|2025-05-14 08:59:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|7
1747213170000|2025-05-14 08:59:30|||||||||3
1747213180000|2025-05-14 08:59:40|||||||||1
1747213190000|2025-05-14 08:59:50|||||||||9
1747213200000|2025-05-14 09:00:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|1
1747213250000|2025-05-14 09:00:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747213260000|2025-05-14 09:01:00|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|0
1747213270000|2025-05-14 09:01:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747213280000|2025-05-14 09:01:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1747213310000|2025-05-14 09:01:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747213320000|2025-05-14 09:02:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|86
1747213440000|2025-05-14 09:04:00|||||||||10
1747213460000|2025-05-14 09:04:20|||||||||16
1747213500000|2025-05-14 09:05:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1747213530000|2025-05-14 09:05:30|19.24|19.08|19.23|19.07|19.26|19.1|19.23|19.07|9
1747213540000|2025-05-14 09:05:40|||||||||3
1747213660000|2025-05-14 09:07:40|||||||||4
1747213700000|2025-05-14 09:08:20|||||||||1
1747213710000|2025-05-14 09:08:30|||||||||1
1747213770000|2025-05-14 09:09:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1747213780000|2025-05-14 09:09:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|6
1747213810000|2025-05-14 09:10:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|15
1747213830000|2025-05-14 09:10:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1747213930000|2025-05-14 09:12:10|||||||||51
1747213950000|2025-05-14 09:12:30|||||||||25
1747213960000|2025-05-14 09:12:40|||||||||9
1747214000000|2025-05-14 09:13:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1747214010000|2025-05-14 09:13:30|||||||||2
1747214020000|2025-05-14 09:13:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|22
1747214050000|2025-05-14 09:14:10|||||||||5
1747214060000|2025-05-14 09:14:20|||||||||1
1747214160000|2025-05-14 09:16:00|||||||||2
1747214180000|2025-05-14 09:16:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1747214230000|2025-05-14 09:17:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|50
1747214240000|2025-05-14 09:17:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1747214250000|2025-05-14 09:17:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|11
1747214270000|2025-05-14 09:17:50|19.27|19.11|19.25|19.09|19.27|19.11|19.23|19.07|6
1747214280000|2025-05-14 09:18:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|0
1747214290000|2025-05-14 09:18:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1747214320000|2025-05-14 09:18:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|20
1747214340000|2025-05-14 09:19:00|||||||||1
1747214420000|2025-05-14 09:20:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1747214430000|2025-05-14 09:20:30|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|0
1747214450000|2025-05-14 09:20:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1747214460000|2025-05-14 09:21:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747214590000|2025-05-14 09:23:10|||||||||1
1747214690000|2025-05-14 09:24:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1747214700000|2025-05-14 09:25:00|19.23|19.07|19.22|19.06|19.23|19.07|19.18|19.02|39
1747214780000|2025-05-14 09:26:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747214800000|2025-05-14 09:26:40|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|0
1747214880000|2025-05-14 09:28:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747214900000|2025-05-14 09:28:20|||||||||2
1747214930000|2025-05-14 09:28:50|||||||||1
1747214940000|2025-05-14 09:29:00|||||||||4
1747215000000|2025-05-14 09:30:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1747215020000|2025-05-14 09:30:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1747215230000|2025-05-14 09:33:50|||||||||2
1747215290000|2025-05-14 09:34:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1747215330000|2025-05-14 09:35:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1747215380000|2025-05-14 09:36:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1747215390000|2025-05-14 09:36:30|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1747215510000|2025-05-14 09:38:30|||||||||10
1747215890000|2025-05-14 09:44:50|||||||||3
1747215920000|2025-05-14 09:45:20|||||||||1
1747215930000|2025-05-14 09:45:30|||||||||23
1747216160000|2025-05-14 09:49:20|||||||||1
1747216290000|2025-05-14 09:51:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|8
1747216430000|2025-05-14 09:53:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1747216450000|2025-05-14 09:54:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1747216510000|2025-05-14 09:55:10|||||||||1
1747216550000|2025-05-14 09:55:50|||||||||10
1747216560000|2025-05-14 09:56:00|||||||||7
1747216660000|2025-05-14 09:57:40|||||||||2
1747216680000|2025-05-14 09:58:00|||||||||1
1747216750000|2025-05-14 09:59:10|||||||||2
1747217000000|2025-05-14 10:03:20|||||||||2
1747217100000|2025-05-14 10:05:00|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|0
1747217130000|2025-05-14 10:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747217150000|2025-05-14 10:05:50|||||||||50
1747217170000|2025-05-14 10:06:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|5
1747217260000|2025-05-14 10:07:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1747217270000|2025-05-14 10:07:50|||||||||1
1747217320000|2025-05-14 10:08:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1747217380000|2025-05-14 10:09:40|||||||||1
1747217420000|2025-05-14 10:10:20|||||||||1
1747217470000|2025-05-14 10:11:10|||||||||5
1747217480000|2025-05-14 10:11:20|||||||||4
1747217510000|2025-05-14 10:11:50|||||||||3
1747217660000|2025-05-14 10:14:20|||||||||7
1747217680000|2025-05-14 10:14:40|||||||||1
1747218040000|2025-05-14 10:20:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|11
1747218050000|2025-05-14 10:20:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|0
1747218060000|2025-05-14 10:21:00|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|4
1747218070000|2025-05-14 10:21:10|19.36|19.2|19.37|19.21|19.37|19.21|19.35|19.19|0
1747218080000|2025-05-14 10:21:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1747218100000|2025-05-14 10:21:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1747218110000|2025-05-14 10:21:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1747218150000|2025-05-14 10:22:30|||||||||2
1747218170000|2025-05-14 10:22:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747218180000|2025-05-14 10:23:00|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|1
1747218780000|2025-05-14 10:33:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1747218800000|2025-05-14 10:33:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747218830000|2025-05-14 10:33:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747219040000|2025-05-14 10:37:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747219050000|2025-05-14 10:37:30|||||||||1
1747219070000|2025-05-14 10:37:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747219110000|2025-05-14 10:38:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1747219120000|2025-05-14 10:38:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747219140000|2025-05-14 10:39:00|||||||||2
1747219200000|2025-05-14 10:40:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747219210000|2025-05-14 10:40:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747219220000|2025-05-14 10:40:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747219230000|2025-05-14 10:40:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1747219370000|2025-05-14 10:42:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747219380000|2025-05-14 10:43:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1747219460000|2025-05-14 10:44:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1747219500000|2025-05-14 10:45:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1747219510000|2025-05-14 10:45:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1747219540000|2025-05-14 10:45:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1747219710000|2025-05-14 10:48:30|||||||||1
1747219800000|2025-05-14 10:50:00|||||||||1
1747220050000|2025-05-14 10:54:10|||||||||3
1747220080000|2025-05-14 10:54:40|||||||||3
1747220280000|2025-05-14 10:58:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|1
1747220300000|2025-05-14 10:58:20|||||||||1
1747220360000|2025-05-14 10:59:20|||||||||1
1747220370000|2025-05-14 10:59:30|||||||||1
1747220410000|2025-05-14 11:00:10|||||||||1
1747220460000|2025-05-14 11:01:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1747220470000|2025-05-14 11:01:10|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|13
1747220560000|2025-05-14 11:02:40|||||||||7
1747220580000|2025-05-14 11:03:00|||||||||8
1747220820000|2025-05-14 11:07:00|||||||||36
1747220840000|2025-05-14 11:07:20|||||||||3
1747220850000|2025-05-14 11:07:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1747220860000|2025-05-14 11:07:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|51
1747220880000|2025-05-14 11:08:00|||||||||1
1747220910000|2025-05-14 11:08:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|3
1747220930000|2025-05-14 11:08:50|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|0
1747220940000|2025-05-14 11:09:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1747220950000|2025-05-14 11:09:10|19.27|19.11|19.23|19.07|19.27|19.11|19.22|19.06|18
1747220960000|2025-05-14 11:09:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747220980000|2025-05-14 11:09:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1747220990000|2025-05-14 11:09:50|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|0
1747221000000|2025-05-14 11:10:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1747221010000|2025-05-14 11:10:10|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|2
1747221020000|2025-05-14 11:10:20|19.26|19.1|19.24|19.08|19.27|19.11|19.22|19.06|4
1747221030000|2025-05-14 11:10:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747221050000|2025-05-14 11:10:50|||||||||2
1747221240000|2025-05-14 11:14:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1747221250000|2025-05-14 11:14:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1747221290000|2025-05-14 11:14:50|||||||||2
1747221320000|2025-05-14 11:15:20|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|6
1747221370000|2025-05-14 11:16:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1747221380000|2025-05-14 11:16:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1747221410000|2025-05-14 11:16:50|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1747221420000|2025-05-14 11:17:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1747221470000|2025-05-14 11:17:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747221480000|2025-05-14 11:18:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1747221500000|2025-05-14 11:18:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|5
1747221510000|2025-05-14 11:18:30|||||||||1
1747221570000|2025-05-14 11:19:30|||||||||5
1747221600000|2025-05-14 11:20:00|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|5
1747221720000|2025-05-14 11:22:00|||||||||1
1747221790000|2025-05-14 11:23:10|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|46
1747221810000|2025-05-14 11:23:30|19.23|19.07|19.27|19.11|19.27|19.11|19.22|19.06|19
1747221860000|2025-05-14 11:24:20|||||||||2
1747221960000|2025-05-14 11:26:00|||||||||1
1747222080000|2025-05-14 11:28:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|11
1747222100000|2025-05-14 11:28:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|20
1747222160000|2025-05-14 11:29:20|||||||||10
1747222190000|2025-05-14 11:29:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1747222290000|2025-05-14 11:31:30|||||||||2
1747222600000|2025-05-14 11:36:40|||||||||6
1747222610000|2025-05-14 11:36:50|||||||||2
1747222710000|2025-05-14 11:38:30|||||||||3
1747222810000|2025-05-14 11:40:10|||||||||1
1747222850000|2025-05-14 11:40:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1747222870000|2025-05-14 11:41:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|0
1747222910000|2025-05-14 11:41:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1747222920000|2025-05-14 11:42:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747223060000|2025-05-14 11:44:20|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|0
1747223090000|2025-05-14 11:44:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1747223100000|2025-05-14 11:45:00|||||||||2
1747223580000|2025-05-14 11:53:00|||||||||47
1747223610000|2025-05-14 11:53:30|||||||||22
1747223630000|2025-05-14 11:53:50|||||||||3
1747223650000|2025-05-14 11:54:10|||||||||27
1747223690000|2025-05-14 11:54:50|||||||||1
1747223700000|2025-05-14 11:55:00|||||||||30
1747223720000|2025-05-14 11:55:20|||||||||1
1747223910000|2025-05-14 11:58:30|||||||||1
1747223970000|2025-05-14 11:59:30|||||||||1
1747224330000|2025-05-14 12:05:30|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|1
1747224360000|2025-05-14 12:06:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1747224560000|2025-05-14 12:09:20|||||||||1
1747224570000|2025-05-14 12:09:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|4
1747224580000|2025-05-14 12:09:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747224600000|2025-05-14 12:10:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|1
1747224610000|2025-05-14 12:10:10|||||||||1
1747224620000|2025-05-14 12:10:20|||||||||1
1747224770000|2025-05-14 12:12:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|28
1747224780000|2025-05-14 12:13:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|30
1747224820000|2025-05-14 12:13:40|||||||||5
1747225080000|2025-05-14 12:18:00|||||||||2
1747225090000|2025-05-14 12:18:10|||||||||2
1747225420000|2025-05-14 12:23:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|11
1747225760000|2025-05-14 12:29:20|||||||||3
1747225780000|2025-05-14 12:29:40|||||||||1
1747225790000|2025-05-14 12:29:50|||||||||1
1747225810000|2025-05-14 12:30:10|||||||||4
1747225880000|2025-05-14 12:31:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1747225930000|2025-05-14 12:32:10|||||||||2
1747225970000|2025-05-14 12:32:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747225980000|2025-05-14 12:33:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|19
1747225990000|2025-05-14 12:33:10|||||||||3
1747226010000|2025-05-14 12:33:30|||||||||1
1747226030000|2025-05-14 12:33:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1747226050000|2025-05-14 12:34:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747226070000|2025-05-14 12:34:30|||||||||1
1747226090000|2025-05-14 12:34:50|||||||||1
1747226100000|2025-05-14 12:35:00|||||||||1
1747226130000|2025-05-14 12:35:30|||||||||3
1747226150000|2025-05-14 12:35:50|||||||||1
1747226160000|2025-05-14 12:36:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|3
1747226170000|2025-05-14 12:36:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747226190000|2025-05-14 12:36:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1747226220000|2025-05-14 12:37:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1747226230000|2025-05-14 12:37:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747226240000|2025-05-14 12:37:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1747226250000|2025-05-14 12:37:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1747226260000|2025-05-14 12:37:40|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|6
1747226330000|2025-05-14 12:38:50|||||||||7
1747226380000|2025-05-14 12:39:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747226400000|2025-05-14 12:40:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|2
1747226410000|2025-05-14 12:40:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1747226430000|2025-05-14 12:40:30|||||||||1
1747226470000|2025-05-14 12:41:10|||||||||3
1747226950000|2025-05-14 12:49:10|||||||||3
1747226980000|2025-05-14 12:49:40|||||||||2
1747227060000|2025-05-14 12:51:00|||||||||2
1747227080000|2025-05-14 12:51:20|||||||||5
1747227230000|2025-05-14 12:53:50|||||||||1
1747227260000|2025-05-14 12:54:20|||||||||5
1747227270000|2025-05-14 12:54:30|||||||||1
1747227310000|2025-05-14 12:55:10|||||||||1
1747227370000|2025-05-14 12:56:10|||||||||7
1747227450000|2025-05-14 12:57:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747227460000|2025-05-14 12:57:40|||||||||3
1747227470000|2025-05-14 12:57:50|||||||||3
1747227480000|2025-05-14 12:58:00|||||||||21
1747227540000|2025-05-14 12:59:00|||||||||4
1747227550000|2025-05-14 12:59:10|||||||||1
1747227570000|2025-05-14 12:59:30|||||||||1
1747227670000|2025-05-14 13:01:10|||||||||1
1747227690000|2025-05-14 13:01:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1747227740000|2025-05-14 13:02:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747227750000|2025-05-14 13:02:30|||||||||2
1747227830000|2025-05-14 13:03:50|||||||||1
1747227850000|2025-05-14 13:04:10|19.22|19.06|19.24|19.08|19.26|19.1|19.22|19.06|130
1747227860000|2025-05-14 13:04:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747227880000|2025-05-14 13:04:40|||||||||1
1747227910000|2025-05-14 13:05:10|||||||||1
1747227930000|2025-05-14 13:05:30|||||||||1
1747227950000|2025-05-14 13:05:50|||||||||1
1747227960000|2025-05-14 13:06:00|||||||||1
1747227990000|2025-05-14 13:06:30|||||||||6
1747228000000|2025-05-14 13:06:40|||||||||11
1747228020000|2025-05-14 13:07:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1747228040000|2025-05-14 13:07:20|||||||||3
1747228080000|2025-05-14 13:08:00|||||||||1
1747228110000|2025-05-14 13:08:30|||||||||1
1747228170000|2025-05-14 13:09:30|||||||||1
1747228200000|2025-05-14 13:10:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|7
1747228230000|2025-05-14 13:10:30|||||||||1
1747228260000|2025-05-14 13:11:00|||||||||1
1747228270000|2025-05-14 13:11:10|||||||||1
1747228290000|2025-05-14 13:11:30|||||||||1
1747228320000|2025-05-14 13:12:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|80
1747228330000|2025-05-14 13:12:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1747228340000|2025-05-14 13:12:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1747228380000|2025-05-14 13:13:00|||||||||11
1747228400000|2025-05-14 13:13:20|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|8
1747228440000|2025-05-14 13:14:00|||||||||1
1747228460000|2025-05-14 13:14:20|||||||||1
1747228470000|2025-05-14 13:14:30|||||||||1
1747228480000|2025-05-14 13:14:40|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|3
1747228490000|2025-05-14 13:14:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1747228500000|2025-05-14 13:15:00|||||||||3
1747228530000|2025-05-14 13:15:30|||||||||5
1747228600000|2025-05-14 13:16:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|15
1747228620000|2025-05-14 13:17:00|||||||||2
1747228660000|2025-05-14 13:17:40|||||||||1
1747228720000|2025-05-14 13:18:40|||||||||2
1747228760000|2025-05-14 13:19:20|||||||||1
1747228820000|2025-05-14 13:20:20|||||||||1
1747228830000|2025-05-14 13:20:30|||||||||1
1747228840000|2025-05-14 13:20:40|||||||||3
1747228850000|2025-05-14 13:20:50|||||||||1
1747228860000|2025-05-14 13:21:00|||||||||1
1747228880000|2025-05-14 13:21:20|||||||||1
1747228890000|2025-05-14 13:21:30|||||||||1
1747228910000|2025-05-14 13:21:50|||||||||2
1747228920000|2025-05-14 13:22:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|22
1747228960000|2025-05-14 13:22:40|||||||||2
1747228980000|2025-05-14 13:23:00|||||||||2
1747228990000|2025-05-14 13:23:10|||||||||1
1747229000000|2025-05-14 13:23:20|||||||||1
1747229030000|2025-05-14 13:23:50|||||||||2
1747229040000|2025-05-14 13:24:00|||||||||1
1747229080000|2025-05-14 13:24:40|||||||||1
1747229190000|2025-05-14 13:26:30|||||||||6
1747229200000|2025-05-14 13:26:40|||||||||1
1747229230000|2025-05-14 13:27:10|||||||||1
1747229280000|2025-05-14 13:28:00|||||||||2
1747229320000|2025-05-14 13:28:40|||||||||2
1747229330000|2025-05-14 13:28:50|||||||||1
1747229350000|2025-05-14 13:29:10|||||||||7
1747229380000|2025-05-14 13:29:40|||||||||6
1747229390000|2025-05-14 13:29:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1747229400000|2025-05-14 13:30:00|||||||||25
1747229430000|2025-05-14 13:30:30|||||||||2
1747229440000|2025-05-14 13:30:40|||||||||1
1747229460000|2025-05-14 13:31:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|100
1747229470000|2025-05-14 13:31:10|||||||||6
1747229480000|2025-05-14 13:31:20|||||||||2
1747229490000|2025-05-14 13:31:30|||||||||61
1747229500000|2025-05-14 13:31:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|60
1747229510000|2025-05-14 13:31:50|||||||||7
1747229520000|2025-05-14 13:32:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|94
1747229530000|2025-05-14 13:32:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|18
1747229540000|2025-05-14 13:32:20|||||||||3
1747229550000|2025-05-14 13:32:30|||||||||1
1747229560000|2025-05-14 13:32:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|41
1747229570000|2025-05-14 13:32:50|||||||||1
1747229580000|2025-05-14 13:33:00|||||||||17
1747229590000|2025-05-14 13:33:10|||||||||6
1747229600000|2025-05-14 13:33:20|||||||||7
1747229610000|2025-05-14 13:33:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|79
1747229620000|2025-05-14 13:33:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1747229630000|2025-05-14 13:33:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|5
1747229640000|2025-05-14 13:34:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|117
1747229650000|2025-05-14 13:34:10|||||||||10
1747229660000|2025-05-14 13:34:20|||||||||19
1747229700000|2025-05-14 13:35:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|103
1747229710000|2025-05-14 13:35:10|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|107
1747229720000|2025-05-14 13:35:20|19.27|19.11|19.26|19.1|19.31|19.15|19.26|19.1|119
1747229730000|2025-05-14 13:35:30|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|19
1747229740000|2025-05-14 13:35:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1747229750000|2025-05-14 13:35:50|||||||||23
1747229760000|2025-05-14 13:36:00|||||||||13
1747229770000|2025-05-14 13:36:10|||||||||8
1747229780000|2025-05-14 13:36:20|||||||||12
1747229790000|2025-05-14 13:36:30|||||||||10
1747229800000|2025-05-14 13:36:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|27
1747229810000|2025-05-14 13:36:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1747229820000|2025-05-14 13:37:00|||||||||6
1747229830000|2025-05-14 13:37:10|||||||||9
1747229850000|2025-05-14 13:37:30|||||||||9
1747229860000|2025-05-14 13:37:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|11
1747229870000|2025-05-14 13:37:50|||||||||12
1747229880000|2025-05-14 13:38:00|||||||||8
1747229890000|2025-05-14 13:38:10|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|2
1747229900000|2025-05-14 13:38:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|172
1747229910000|2025-05-14 13:38:30|||||||||40
1747229930000|2025-05-14 13:38:50|||||||||1
1747229960000|2025-05-14 13:39:20|||||||||1
1747229990000|2025-05-14 13:39:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1747230000000|2025-05-14 13:40:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|31
1747230010000|2025-05-14 13:40:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|11
1747230020000|2025-05-14 13:40:20|||||||||6
1747230030000|2025-05-14 13:40:30|||||||||8
1747230050000|2025-05-14 13:40:50|||||||||1
1747230060000|2025-05-14 13:41:00|||||||||2
1747230070000|2025-05-14 13:41:10|||||||||1
1747230080000|2025-05-14 13:41:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|78
1747230090000|2025-05-14 13:41:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1747230100000|2025-05-14 13:41:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747230130000|2025-05-14 13:42:10|||||||||30
1747230140000|2025-05-14 13:42:20|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|86
1747230160000|2025-05-14 13:42:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1747230170000|2025-05-14 13:42:50|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|7
1747230180000|2025-05-14 13:43:00|||||||||4
1747230190000|2025-05-14 13:43:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|28
1747230200000|2025-05-14 13:43:20|||||||||40
1747230210000|2025-05-14 13:43:30|||||||||6
1747230220000|2025-05-14 13:43:40|||||||||5
1747230250000|2025-05-14 13:44:10|||||||||12
1747230260000|2025-05-14 13:44:20|||||||||1
1747230270000|2025-05-14 13:44:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|74
1747230280000|2025-05-14 13:44:40|||||||||5
1747230290000|2025-05-14 13:44:50|||||||||5
1747230310000|2025-05-14 13:45:10|||||||||5
1747230320000|2025-05-14 13:45:20|||||||||5
1747230330000|2025-05-14 13:45:30|||||||||4
1747230340000|2025-05-14 13:45:40|||||||||2
1747230350000|2025-05-14 13:45:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1747230360000|2025-05-14 13:46:00|||||||||6
1747230370000|2025-05-14 13:46:10|||||||||1
1747230380000|2025-05-14 13:46:20|||||||||4
1747230390000|2025-05-14 13:46:30|||||||||14
1747230400000|2025-05-14 13:46:40|||||||||1
1747230410000|2025-05-14 13:46:50|||||||||3
1747230420000|2025-05-14 13:47:00|||||||||7
1747230430000|2025-05-14 13:47:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|83
1747230440000|2025-05-14 13:47:20|||||||||4
1747230450000|2025-05-14 13:47:30|||||||||39
1747230460000|2025-05-14 13:47:40|||||||||11
1747230470000|2025-05-14 13:47:50|||||||||29
1747230480000|2025-05-14 13:48:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|312
1747230500000|2025-05-14 13:48:20|||||||||27
1747230510000|2025-05-14 13:48:30|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|37
1747230520000|2025-05-14 13:48:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|52
1747230530000|2025-05-14 13:48:50|||||||||11
1747230540000|2025-05-14 13:49:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|27
1747230550000|2025-05-14 13:49:10|19.52|19.36|19.48|19.32|19.52|19.36|19.47|19.31|46
1747230560000|2025-05-14 13:49:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1747230570000|2025-05-14 13:49:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|242
1747230590000|2025-05-14 13:49:50|||||||||1
1747230610000|2025-05-14 13:50:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1747230620000|2025-05-14 13:50:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1747230630000|2025-05-14 13:50:30|||||||||18
1747230640000|2025-05-14 13:50:40|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|29
1747230650000|2025-05-14 13:50:50|||||||||4
1747230660000|2025-05-14 13:51:00|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|28
1747230670000|2025-05-14 13:51:10|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|23
1747230680000|2025-05-14 13:51:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1747230690000|2025-05-14 13:51:30|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|44
1747230700000|2025-05-14 13:51:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1747230710000|2025-05-14 13:51:50|||||||||5
1747230720000|2025-05-14 13:52:00|||||||||7
1747230730000|2025-05-14 13:52:10|||||||||10
1747230750000|2025-05-14 13:52:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|3
1747230760000|2025-05-14 13:52:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1747230780000|2025-05-14 13:53:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|101
1747230790000|2025-05-14 13:53:10|||||||||4
1747230800000|2025-05-14 13:53:20|||||||||1
1747230810000|2025-05-14 13:53:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1747230830000|2025-05-14 13:53:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|13
1747230840000|2025-05-14 13:54:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1747230850000|2025-05-14 13:54:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1747230870000|2025-05-14 13:54:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|9
1747230880000|2025-05-14 13:54:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|8
1747230890000|2025-05-14 13:54:50|||||||||4
1747230920000|2025-05-14 13:55:20|||||||||1
1747230930000|2025-05-14 13:55:30|||||||||121
1747230940000|2025-05-14 13:55:40|||||||||5
1747230950000|2025-05-14 13:55:50|||||||||2
1747230960000|2025-05-14 13:56:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1747230970000|2025-05-14 13:56:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|14
1747230980000|2025-05-14 13:56:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|33
1747230990000|2025-05-14 13:56:30|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|25
1747231000000|2025-05-14 13:56:40|19.5|19.34|19.52|19.36|19.53|19.37|19.48|19.32|7
1747231010000|2025-05-14 13:56:50|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|197
1747231020000|2025-05-14 13:57:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1747231030000|2025-05-14 13:57:10|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|18
1747231040000|2025-05-14 13:57:20|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|5
1747231050000|2025-05-14 13:57:30|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|7
1747231060000|2025-05-14 13:57:40|19.52|19.36|19.5|19.34|19.52|19.36|19.48|19.32|26
1747231070000|2025-05-14 13:57:50|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|5
1747231080000|2025-05-14 13:58:00|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|37
1747231090000|2025-05-14 13:58:10|||||||||11
1747231100000|2025-05-14 13:58:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1747231110000|2025-05-14 13:58:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|165
1747231120000|2025-05-14 13:58:40|||||||||1
1747231140000|2025-05-14 13:59:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1747231150000|2025-05-14 13:59:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1747231170000|2025-05-14 13:59:30|||||||||1
1747231180000|2025-05-14 13:59:40|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|0
1747231190000|2025-05-14 13:59:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|142
1747231200000|2025-05-14 14:00:00|||||||||2
1747231210000|2025-05-14 14:00:10|||||||||2
1747231220000|2025-05-14 14:00:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|86
1747231230000|2025-05-14 14:00:30|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|65
1747231240000|2025-05-14 14:00:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1747231250000|2025-05-14 14:00:50|19.47|19.31|19.45|19.29|19.48|19.32|19.43|19.27|30
1747231260000|2025-05-14 14:01:00|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|6
1747231270000|2025-05-14 14:01:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|8
1747231280000|2025-05-14 14:01:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1747231300000|2025-05-14 14:01:40|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|20
1747231310000|2025-05-14 14:01:50|||||||||10
1747231320000|2025-05-14 14:02:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1747231340000|2025-05-14 14:02:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|36
1747231350000|2025-05-14 14:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1747231360000|2025-05-14 14:02:40|||||||||70
1747231370000|2025-05-14 14:02:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747231380000|2025-05-14 14:03:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|11
1747231390000|2025-05-14 14:03:10|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|51
1747231400000|2025-05-14 14:03:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|63
1747231430000|2025-05-14 14:03:50|||||||||16
1747231440000|2025-05-14 14:04:00|||||||||4
1747231460000|2025-05-14 14:04:20|||||||||3
1747231470000|2025-05-14 14:04:30|||||||||1
1747231490000|2025-05-14 14:04:50|||||||||1
1747231510000|2025-05-14 14:05:10|||||||||10
1747231520000|2025-05-14 14:05:20|||||||||3
1747231530000|2025-05-14 14:05:30|||||||||2
1747231550000|2025-05-14 14:05:50|||||||||1
1747231560000|2025-05-14 14:06:00|||||||||6
1747231570000|2025-05-14 14:06:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|52
1747231580000|2025-05-14 14:06:20|||||||||1
1747231590000|2025-05-14 14:06:30|||||||||1
1747231600000|2025-05-14 14:06:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|32
1747231610000|2025-05-14 14:06:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1747231660000|2025-05-14 14:07:40|||||||||33
1747231680000|2025-05-14 14:08:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|30
1747231690000|2025-05-14 14:08:10|||||||||4
1747231700000|2025-05-14 14:08:20|||||||||1
1747231710000|2025-05-14 14:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|11
1747231730000|2025-05-14 14:08:50|||||||||4
1747231740000|2025-05-14 14:09:00|||||||||11
1747231750000|2025-05-14 14:09:10|||||||||10
1747231780000|2025-05-14 14:09:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1747231800000|2025-05-14 14:10:00|||||||||5
1747231810000|2025-05-14 14:10:10|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|18
1747231820000|2025-05-14 14:10:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1747231830000|2025-05-14 14:10:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|8
1747231840000|2025-05-14 14:10:40|||||||||2
1747231850000|2025-05-14 14:10:50|||||||||3
1747231860000|2025-05-14 14:11:00|||||||||1
1747231870000|2025-05-14 14:11:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1747231880000|2025-05-14 14:11:20|||||||||20
1747231890000|2025-05-14 14:11:30|||||||||3
1747231900000|2025-05-14 14:11:40|||||||||2
1747231910000|2025-05-14 14:11:50|||||||||1
1747231920000|2025-05-14 14:12:00|||||||||2
1747231930000|2025-05-14 14:12:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|43
1747231970000|2025-05-14 14:12:50|||||||||3
1747231990000|2025-05-14 14:13:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1747232030000|2025-05-14 14:13:50|||||||||20
1747232050000|2025-05-14 14:14:10|||||||||1
1747232070000|2025-05-14 14:14:30|||||||||1
1747232080000|2025-05-14 14:14:40|||||||||1
1747232090000|2025-05-14 14:14:50|||||||||4
1747232100000|2025-05-14 14:15:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|158
1747232110000|2025-05-14 14:15:10|||||||||1
1747232120000|2025-05-14 14:15:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|15
1747232130000|2025-05-14 14:15:30|||||||||18
1747232140000|2025-05-14 14:15:40|||||||||8
1747232150000|2025-05-14 14:15:50|||||||||2
1747232160000|2025-05-14 14:16:00|||||||||9
1747232180000|2025-05-14 14:16:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|114
1747232190000|2025-05-14 14:16:30|||||||||5
1747232200000|2025-05-14 14:16:40|||||||||3
1747232210000|2025-05-14 14:16:50|||||||||6
1747232220000|2025-05-14 14:17:00|||||||||11
1747232230000|2025-05-14 14:17:10|||||||||10
1747232240000|2025-05-14 14:17:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1747232250000|2025-05-14 14:17:30|||||||||77
1747232260000|2025-05-14 14:17:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1747232270000|2025-05-14 14:17:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1747232280000|2025-05-14 14:18:00|||||||||2
1747232290000|2025-05-14 14:18:10|||||||||1
1747232310000|2025-05-14 14:18:30|||||||||1
1747232320000|2025-05-14 14:18:40|||||||||3
1747232340000|2025-05-14 14:19:00|||||||||7
1747232350000|2025-05-14 14:19:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|37
1747232360000|2025-05-14 14:19:20|||||||||183
1747232370000|2025-05-14 14:19:30|||||||||2
1747232380000|2025-05-14 14:19:40|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|15
1747232390000|2025-05-14 14:19:50|||||||||2
1747232400000|2025-05-14 14:20:00|||||||||3
1747232410000|2025-05-14 14:20:10|||||||||4
1747232420000|2025-05-14 14:20:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1747232430000|2025-05-14 14:20:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|30
1747232440000|2025-05-14 14:20:40|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|15
1747232450000|2025-05-14 14:20:50|||||||||1
1747232460000|2025-05-14 14:21:00|||||||||1
1747232470000|2025-05-14 14:21:10|||||||||1
1747232480000|2025-05-14 14:21:20|||||||||1
1747232490000|2025-05-14 14:21:30|||||||||1
1747232500000|2025-05-14 14:21:40|||||||||1
1747232510000|2025-05-14 14:21:50|||||||||3
1747232520000|2025-05-14 14:22:00|||||||||8
1747232530000|2025-05-14 14:22:10|||||||||2
1747232540000|2025-05-14 14:22:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747232550000|2025-05-14 14:22:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|4
1747232560000|2025-05-14 14:22:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|12
1747232570000|2025-05-14 14:22:50|||||||||1
1747232580000|2025-05-14 14:23:00|||||||||1
1747232590000|2025-05-14 14:23:10|||||||||10
1747232600000|2025-05-14 14:23:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|27
1747232610000|2025-05-14 14:23:30|||||||||2
1747232630000|2025-05-14 14:23:50|||||||||4
1747232640000|2025-05-14 14:24:00|||||||||12
1747232670000|2025-05-14 14:24:30|||||||||7
1747232680000|2025-05-14 14:24:40|||||||||6
1747232700000|2025-05-14 14:25:00|||||||||3
1747232710000|2025-05-14 14:25:10|||||||||5
1747232720000|2025-05-14 14:25:20|||||||||2
1747232740000|2025-05-14 14:25:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1747232760000|2025-05-14 14:26:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1747232770000|2025-05-14 14:26:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|135
1747232780000|2025-05-14 14:26:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1747232800000|2025-05-14 14:26:40|||||||||3
1747232810000|2025-05-14 14:26:50|||||||||5
1747232820000|2025-05-14 14:27:00|||||||||13
1747232830000|2025-05-14 14:27:10|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|25
1747232840000|2025-05-14 14:27:20|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|13
1747232850000|2025-05-14 14:27:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|7
1747232860000|2025-05-14 14:27:40|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|4
1747232880000|2025-05-14 14:28:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1747232890000|2025-05-14 14:28:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|9
1747232900000|2025-05-14 14:28:20|||||||||3
1747232910000|2025-05-14 14:28:30|||||||||1
1747232920000|2025-05-14 14:28:40|||||||||2
1747232930000|2025-05-14 14:28:50|||||||||2
1747232940000|2025-05-14 14:29:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1747232950000|2025-05-14 14:29:10|||||||||1
1747232970000|2025-05-14 14:29:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1747232980000|2025-05-14 14:29:40|||||||||4
1747232990000|2025-05-14 14:29:50|||||||||1
1747233010000|2025-05-14 14:30:10|||||||||46
1747233030000|2025-05-14 14:30:30|||||||||5
1747233040000|2025-05-14 14:30:40|||||||||17
1747233050000|2025-05-14 14:30:50|||||||||6
1747233060000|2025-05-14 14:31:00|||||||||2
1747233090000|2025-05-14 14:31:30|||||||||1
1747233100000|2025-05-14 14:31:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|167
1747233120000|2025-05-14 14:32:00|||||||||1
1747233130000|2025-05-14 14:32:10|||||||||3
1747233170000|2025-05-14 14:32:50|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|21
1747233180000|2025-05-14 14:33:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1747233210000|2025-05-14 14:33:30|||||||||3
1747233220000|2025-05-14 14:33:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1747233230000|2025-05-14 14:33:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|139
1747233250000|2025-05-14 14:34:10|||||||||9
1747233260000|2025-05-14 14:34:20|||||||||2
1747233270000|2025-05-14 14:34:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|3
1747233280000|2025-05-14 14:34:40|||||||||3
1747233290000|2025-05-14 14:34:50|||||||||6
1747233300000|2025-05-14 14:35:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1747233310000|2025-05-14 14:35:10|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|170
1747233330000|2025-05-14 14:35:30|19.42|19.26|19.46|19.3|19.47|19.31|19.42|19.26|77
1747233340000|2025-05-14 14:35:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1747233350000|2025-05-14 14:35:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1747233360000|2025-05-14 14:36:00|||||||||1
1747233370000|2025-05-14 14:36:10|||||||||3
1747233380000|2025-05-14 14:36:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|39
1747233390000|2025-05-14 14:36:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|16
1747233400000|2025-05-14 14:36:40|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|24
1747233420000|2025-05-14 14:37:00|||||||||1
1747233430000|2025-05-14 14:37:10|||||||||11
1747233440000|2025-05-14 14:37:20|||||||||4
1747233460000|2025-05-14 14:37:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1747233480000|2025-05-14 14:38:00|||||||||44
1747233490000|2025-05-14 14:38:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1747233500000|2025-05-14 14:38:20|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|13
1747233510000|2025-05-14 14:38:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1747233520000|2025-05-14 14:38:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1747233530000|2025-05-14 14:38:50|||||||||2
1747233540000|2025-05-14 14:39:00|||||||||52
1747233550000|2025-05-14 14:39:10|||||||||1
1747233560000|2025-05-14 14:39:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1747233570000|2025-05-14 14:39:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1747233580000|2025-05-14 14:39:40|||||||||10
1747233590000|2025-05-14 14:39:50|||||||||23
1747233610000|2025-05-14 14:40:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1747233620000|2025-05-14 14:40:20|||||||||7
1747233630000|2025-05-14 14:40:30|||||||||6
1747233640000|2025-05-14 14:40:40|||||||||9
1747233660000|2025-05-14 14:41:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1747233670000|2025-05-14 14:41:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|63
1747233680000|2025-05-14 14:41:20|||||||||41
1747233700000|2025-05-14 14:41:40|||||||||5
1747233710000|2025-05-14 14:41:50|||||||||2
1747233720000|2025-05-14 14:42:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|1
1747233740000|2025-05-14 14:42:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|1
1747233750000|2025-05-14 14:42:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1747233780000|2025-05-14 14:43:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|3
1747233790000|2025-05-14 14:43:10|||||||||23
1747233800000|2025-05-14 14:43:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1747233810000|2025-05-14 14:43:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1747233820000|2025-05-14 14:43:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1747233830000|2025-05-14 14:43:50|||||||||1
1747233840000|2025-05-14 14:44:00|||||||||2
1747233850000|2025-05-14 14:44:10|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|5
1747233860000|2025-05-14 14:44:20|||||||||1
1747233870000|2025-05-14 14:44:30|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|30
1747233880000|2025-05-14 14:44:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1747233890000|2025-05-14 14:44:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|35
1747233900000|2025-05-14 14:45:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|25
1747233910000|2025-05-14 14:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1747233920000|2025-05-14 14:45:20|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|2
1747233930000|2025-05-14 14:45:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1747233940000|2025-05-14 14:45:40|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|3
1747233950000|2025-05-14 14:45:50|||||||||1
1747233960000|2025-05-14 14:46:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1747233970000|2025-05-14 14:46:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1747233980000|2025-05-14 14:46:20|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|21
1747233990000|2025-05-14 14:46:30|||||||||6
1747234000000|2025-05-14 14:46:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1747234010000|2025-05-14 14:46:50|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|2
1747234020000|2025-05-14 14:47:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1747234030000|2025-05-14 14:47:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|34
1747234040000|2025-05-14 14:47:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1747234050000|2025-05-14 14:47:30|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|24
1747234060000|2025-05-14 14:47:40|||||||||3
1747234070000|2025-05-14 14:47:50|||||||||1
1747234080000|2025-05-14 14:48:00|||||||||20
1747234110000|2025-05-14 14:48:30|||||||||1
1747234130000|2025-05-14 14:48:50|||||||||1
1747234140000|2025-05-14 14:49:00|||||||||9
1747234150000|2025-05-14 14:49:10|||||||||1
1747234160000|2025-05-14 14:49:20|||||||||5
1747234180000|2025-05-14 14:49:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|29
1747234190000|2025-05-14 14:49:50|||||||||7
1747234200000|2025-05-14 14:50:00|||||||||9
1747234210000|2025-05-14 14:50:10|||||||||2
1747234220000|2025-05-14 14:50:20|||||||||5
1747234230000|2025-05-14 14:50:30|||||||||19
1747234240000|2025-05-14 14:50:40|19.42|19.26|19.44|19.28|19.46|19.3|19.42|19.26|42
1747234250000|2025-05-14 14:50:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|20
1747234260000|2025-05-14 14:51:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|80
1747234270000|2025-05-14 14:51:10|||||||||6
1747234280000|2025-05-14 14:51:20|||||||||4
1747234290000|2025-05-14 14:51:30|||||||||2
1747234300000|2025-05-14 14:51:40|||||||||10
1747234310000|2025-05-14 14:51:50|19.42|19.26|19.42|19.26|19.46|19.3|19.42|19.26|70
1747234320000|2025-05-14 14:52:00|||||||||2
1747234330000|2025-05-14 14:52:10|||||||||4
1747234350000|2025-05-14 14:52:30|||||||||3
1747234360000|2025-05-14 14:52:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|9
1747234370000|2025-05-14 14:52:50|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|4
1747234380000|2025-05-14 14:53:00|19.44|19.28|19.44|19.28|19.46|19.3|19.42|19.26|10
1747234390000|2025-05-14 14:53:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|22
1747234410000|2025-05-14 14:53:30|||||||||10
1747234420000|2025-05-14 14:53:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|8
1747234430000|2025-05-14 14:53:50|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|1
1747234440000|2025-05-14 14:54:00|||||||||2
1747234450000|2025-05-14 14:54:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1747234480000|2025-05-14 14:54:40|||||||||2
1747234500000|2025-05-14 14:55:00|||||||||1
1747234520000|2025-05-14 14:55:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|63
1747234530000|2025-05-14 14:55:30|||||||||8
1747234540000|2025-05-14 14:55:40|||||||||6
1747234550000|2025-05-14 14:55:50|||||||||11
1747234560000|2025-05-14 14:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|37
1747234570000|2025-05-14 14:56:10|||||||||3
1747234580000|2025-05-14 14:56:20|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|29
1747234590000|2025-05-14 14:56:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1747234600000|2025-05-14 14:56:40|||||||||1
1747234610000|2025-05-14 14:56:50|||||||||3
1747234630000|2025-05-14 14:57:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|22
1747234640000|2025-05-14 14:57:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|48
1747234650000|2025-05-14 14:57:30|||||||||1
1747234670000|2025-05-14 14:57:50|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|6
1747234680000|2025-05-14 14:58:00|||||||||1
1747234700000|2025-05-14 14:58:20|||||||||3
1747234720000|2025-05-14 14:58:40|||||||||1
1747234730000|2025-05-14 14:58:50|||||||||3
1747234740000|2025-05-14 14:59:00|||||||||3
1747234760000|2025-05-14 14:59:20|||||||||1
1747234770000|2025-05-14 14:59:30|||||||||1
1747234780000|2025-05-14 14:59:40|||||||||5
1747234790000|2025-05-14 14:59:50|||||||||1
1747234800000|2025-05-14 15:00:00|||||||||1
1747234830000|2025-05-14 15:00:30|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|28
1747234840000|2025-05-14 15:00:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1747234850000|2025-05-14 15:00:50|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|0
1747234860000|2025-05-14 15:01:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|4
1747234870000|2025-05-14 15:01:10|||||||||4
1747234880000|2025-05-14 15:01:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1747234890000|2025-05-14 15:01:30|||||||||2
1747234900000|2025-05-14 15:01:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1747234910000|2025-05-14 15:01:50|||||||||5
1747234920000|2025-05-14 15:02:00|||||||||2
1747234930000|2025-05-14 15:02:10|||||||||4
1747234940000|2025-05-14 15:02:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1747234960000|2025-05-14 15:02:40|||||||||1
1747234980000|2025-05-14 15:03:00|||||||||1
1747234990000|2025-05-14 15:03:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|2
1747235000000|2025-05-14 15:03:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747235010000|2025-05-14 15:03:30|||||||||2
1747235020000|2025-05-14 15:03:40|||||||||1
1747235030000|2025-05-14 15:03:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|60
1747235040000|2025-05-14 15:04:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1747235050000|2025-05-14 15:04:10|||||||||2
1747235070000|2025-05-14 15:04:30|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|17
1747235080000|2025-05-14 15:04:40|19.57|19.41|19.57|19.41|19.58|19.42|19.53|19.37|89
1747235090000|2025-05-14 15:04:50|||||||||4
1747235100000|2025-05-14 15:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1747235130000|2025-05-14 15:05:30|||||||||2
1747235150000|2025-05-14 15:05:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|16
1747235160000|2025-05-14 15:06:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|33
1747235170000|2025-05-14 15:06:10|19.55|19.39|19.57|19.41|19.58|19.42|19.53|19.37|10
1747235180000|2025-05-14 15:06:20|19.55|19.39|19.53|19.37|19.58|19.42|19.53|19.37|11
1747235190000|2025-05-14 15:06:30|19.55|19.39|19.58|19.42|19.58|19.42|19.53|19.37|23
1747235210000|2025-05-14 15:06:50|||||||||1
1747235220000|2025-05-14 15:07:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|26
1747235230000|2025-05-14 15:07:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|3
1747235240000|2025-05-14 15:07:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1747235250000|2025-05-14 15:07:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1747235260000|2025-05-14 15:07:40|||||||||2
1747235280000|2025-05-14 15:08:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1747235290000|2025-05-14 15:08:10|||||||||11
1747235300000|2025-05-14 15:08:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1747235310000|2025-05-14 15:08:30|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1747235320000|2025-05-14 15:08:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747235330000|2025-05-14 15:08:50|||||||||1
1747235340000|2025-05-14 15:09:00|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|19
1747235350000|2025-05-14 15:09:10|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|34
1747235360000|2025-05-14 15:09:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|5
1747235370000|2025-05-14 15:09:30|||||||||17
1747235380000|2025-05-14 15:09:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1747235400000|2025-05-14 15:10:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|25
1747235410000|2025-05-14 15:10:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1747235450000|2025-05-14 15:10:50|||||||||8
1747235460000|2025-05-14 15:11:00|||||||||1
1747235480000|2025-05-14 15:11:20|||||||||2
1747235490000|2025-05-14 15:11:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|31
1747235500000|2025-05-14 15:11:40|||||||||1
1747235510000|2025-05-14 15:11:50|||||||||1
1747235530000|2025-05-14 15:12:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1747235540000|2025-05-14 15:12:20|||||||||4
1747235560000|2025-05-14 15:12:40|||||||||1
1747235570000|2025-05-14 15:12:50|||||||||1
1747235580000|2025-05-14 15:13:00|||||||||2
1747235590000|2025-05-14 15:13:10|||||||||5
1747235610000|2025-05-14 15:13:30|||||||||2
1747235620000|2025-05-14 15:13:40|||||||||1
1747235630000|2025-05-14 15:13:50|||||||||2
1747235650000|2025-05-14 15:14:10|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|10
1747235660000|2025-05-14 15:14:20|||||||||1
1747235670000|2025-05-14 15:14:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1747235690000|2025-05-14 15:14:50|||||||||2
1747235700000|2025-05-14 15:15:00|||||||||7
1747235730000|2025-05-14 15:15:30|||||||||3
1747235740000|2025-05-14 15:15:40|||||||||4
1747235780000|2025-05-14 15:16:20|||||||||1
1747235800000|2025-05-14 15:16:40|||||||||2
1747235810000|2025-05-14 15:16:50|||||||||2
1747235830000|2025-05-14 15:17:10|||||||||9
1747235840000|2025-05-14 15:17:20|||||||||2
1747235860000|2025-05-14 15:17:40|||||||||5
1747235870000|2025-05-14 15:17:50|||||||||1
1747235880000|2025-05-14 15:18:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|156
1747235910000|2025-05-14 15:18:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747235930000|2025-05-14 15:18:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|3
1747235940000|2025-05-14 15:19:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|1
1747235950000|2025-05-14 15:19:10|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|12
1747235960000|2025-05-14 15:19:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|1
1747235970000|2025-05-14 15:19:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1747236010000|2025-05-14 15:20:10|||||||||5
1747236020000|2025-05-14 15:20:20|||||||||1
1747236030000|2025-05-14 15:20:30|||||||||2
1747236040000|2025-05-14 15:20:40|||||||||3
1747236050000|2025-05-14 15:20:50|||||||||62
1747236060000|2025-05-14 15:21:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|15
1747236090000|2025-05-14 15:21:30|||||||||5
1747236100000|2025-05-14 15:21:40|||||||||2
1747236110000|2025-05-14 15:21:50|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|2
1747236120000|2025-05-14 15:22:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1747236140000|2025-05-14 15:22:20|||||||||2
1747236160000|2025-05-14 15:22:40|||||||||1
1747236190000|2025-05-14 15:23:10|||||||||1
1747236230000|2025-05-14 15:23:50|||||||||1
1747236240000|2025-05-14 15:24:00|||||||||2
1747236300000|2025-05-14 15:25:00|||||||||6
1747236310000|2025-05-14 15:25:10|||||||||1
1747236320000|2025-05-14 15:25:20|||||||||4
1747236330000|2025-05-14 15:25:30|19.42|19.26|19.46|19.3|19.47|19.31|19.42|19.26|49
1747236340000|2025-05-14 15:25:40|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|62
1747236350000|2025-05-14 15:25:50|||||||||6
1747236360000|2025-05-14 15:26:00|||||||||1
1747236380000|2025-05-14 15:26:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1747236400000|2025-05-14 15:26:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1747236460000|2025-05-14 15:27:40|||||||||2
1747236490000|2025-05-14 15:28:10|||||||||1
1747236500000|2025-05-14 15:28:20|||||||||1
1747236510000|2025-05-14 15:28:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|20
1747236520000|2025-05-14 15:28:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747236530000|2025-05-14 15:28:50|||||||||2
1747236540000|2025-05-14 15:29:00|||||||||2
1747236550000|2025-05-14 15:29:10|||||||||4
1747236560000|2025-05-14 15:29:20|||||||||2
1747236580000|2025-05-14 15:29:40|||||||||1
1747236600000|2025-05-14 15:30:00|||||||||54
1747236620000|2025-05-14 15:30:20|||||||||19
1747236640000|2025-05-14 15:30:40|||||||||25
1747236660000|2025-05-14 15:31:00|||||||||1
1747236670000|2025-05-14 15:31:10|||||||||6
1747236680000|2025-05-14 15:31:20|||||||||1
1747236710000|2025-05-14 15:31:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|72
1747236720000|2025-05-14 15:32:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1747236730000|2025-05-14 15:32:10|||||||||6
1747236750000|2025-05-14 15:32:30|||||||||2
1747236760000|2025-05-14 15:32:40|||||||||1
1747236770000|2025-05-14 15:32:50|||||||||53
1747236790000|2025-05-14 15:33:10|||||||||2
1747236800000|2025-05-14 15:33:20|||||||||11
1747236830000|2025-05-14 15:33:50|||||||||6
1747236840000|2025-05-14 15:34:00|||||||||1
1747236870000|2025-05-14 15:34:30|||||||||1
1747236880000|2025-05-14 15:34:40|||||||||5
1747236910000|2025-05-14 15:35:10|||||||||1
1747236930000|2025-05-14 15:35:30|||||||||2
1747236940000|2025-05-14 15:35:40|||||||||18
1747236950000|2025-05-14 15:35:50|||||||||1
1747236960000|2025-05-14 15:36:00|||||||||25
1747236970000|2025-05-14 15:36:10|||||||||1
1747236990000|2025-05-14 15:36:30|||||||||3
1747237010000|2025-05-14 15:36:50|||||||||54
1747237020000|2025-05-14 15:37:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|188
1747237030000|2025-05-14 15:37:10|||||||||17
1747237050000|2025-05-14 15:37:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|62
1747237060000|2025-05-14 15:37:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1747237090000|2025-05-14 15:38:10|||||||||10
1747237110000|2025-05-14 15:38:30|||||||||6
1747237120000|2025-05-14 15:38:40|||||||||1
1747237130000|2025-05-14 15:38:50|||||||||2
1747237190000|2025-05-14 15:39:50|||||||||18
1747237200000|2025-05-14 15:40:00|||||||||4
1747237220000|2025-05-14 15:40:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|72
1747237240000|2025-05-14 15:40:40|||||||||14
1747237260000|2025-05-14 15:41:00|||||||||1
1747237270000|2025-05-14 15:41:10|||||||||2
1747237300000|2025-05-14 15:41:40|||||||||2
1747237310000|2025-05-14 15:41:50|||||||||1
1747237320000|2025-05-14 15:42:00|||||||||2
1747237380000|2025-05-14 15:43:00|||||||||23
1747237410000|2025-05-14 15:43:30|||||||||1
1747237470000|2025-05-14 15:44:30|||||||||2
1747237480000|2025-05-14 15:44:40|||||||||2
1747237490000|2025-05-14 15:44:50|||||||||6
1747237510000|2025-05-14 15:45:10|||||||||1
1747237520000|2025-05-14 15:45:20|||||||||2
1747237530000|2025-05-14 15:45:30|||||||||2
1747237540000|2025-05-14 15:45:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1747237550000|2025-05-14 15:45:50|||||||||36
1747237560000|2025-05-14 15:46:00|||||||||1
1747237570000|2025-05-14 15:46:10|||||||||1
1747237580000|2025-05-14 15:46:20|||||||||1
1747237620000|2025-05-14 15:47:00|||||||||2
1747237650000|2025-05-14 15:47:30|||||||||4
1747237670000|2025-05-14 15:47:50|||||||||1
1747237680000|2025-05-14 15:48:00|||||||||14
1747237710000|2025-05-14 15:48:30|||||||||2
1747237740000|2025-05-14 15:49:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1747237750000|2025-05-14 15:49:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1747237800000|2025-05-14 15:50:00|||||||||1
1747237820000|2025-05-14 15:50:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|13
1747237830000|2025-05-14 15:50:30|||||||||60
1747237860000|2025-05-14 15:51:00|||||||||1
1747237870000|2025-05-14 15:51:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1747237880000|2025-05-14 15:51:20|||||||||1
1747237900000|2025-05-14 15:51:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|101
1747237910000|2025-05-14 15:51:50|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|37
1747237920000|2025-05-14 15:52:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747237930000|2025-05-14 15:52:10|||||||||1
1747237940000|2025-05-14 15:52:20|||||||||5
1747237950000|2025-05-14 15:52:30|||||||||25
1747237960000|2025-05-14 15:52:40|||||||||3
1747237970000|2025-05-14 15:52:50|||||||||1
1747237980000|2025-05-14 15:53:00|||||||||11
1747237990000|2025-05-14 15:53:10|||||||||3
1747238000000|2025-05-14 15:53:20|||||||||24
1747238020000|2025-05-14 15:53:40|||||||||1
1747238060000|2025-05-14 15:54:20|||||||||1
1747238070000|2025-05-14 15:54:30|||||||||2
1747238080000|2025-05-14 15:54:40|||||||||3
1747238090000|2025-05-14 15:54:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1747238110000|2025-05-14 15:55:10|||||||||5
1747238130000|2025-05-14 15:55:30|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|58
1747238140000|2025-05-14 15:55:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1747238170000|2025-05-14 15:56:10|||||||||2
1747238180000|2025-05-14 15:56:20|||||||||13
1747238200000|2025-05-14 15:56:40|||||||||3
1747238210000|2025-05-14 15:56:50|||||||||1
1747238230000|2025-05-14 15:57:10|||||||||2
1747238290000|2025-05-14 15:58:10|||||||||2
1747238300000|2025-05-14 15:58:20|||||||||1
1747238310000|2025-05-14 15:58:30|||||||||3
1747238330000|2025-05-14 15:58:50|||||||||23
1747238340000|2025-05-14 15:59:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|18
1747238350000|2025-05-14 15:59:10|||||||||4
1747238360000|2025-05-14 15:59:20|||||||||14
1747238370000|2025-05-14 15:59:30|||||||||2
1747238380000|2025-05-14 15:59:40|||||||||2
1747238390000|2025-05-14 15:59:50|||||||||4
1747238400000|2025-05-14 16:00:00|||||||||1
1747238420000|2025-05-14 16:00:20|||||||||4
1747238430000|2025-05-14 16:00:30|||||||||1
1747238440000|2025-05-14 16:00:40|||||||||15
1747238500000|2025-05-14 16:01:40|||||||||1
1747238510000|2025-05-14 16:01:50|||||||||4
1747238520000|2025-05-14 16:02:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|27
1747238550000|2025-05-14 16:02:30|||||||||3
1747238560000|2025-05-14 16:02:40|||||||||4
1747238570000|2025-05-14 16:02:50|||||||||1
1747238580000|2025-05-14 16:03:00|||||||||5
1747238590000|2025-05-14 16:03:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1747238600000|2025-05-14 16:03:20|||||||||1
1747238610000|2025-05-14 16:03:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1747238620000|2025-05-14 16:03:40|||||||||2
1747238630000|2025-05-14 16:03:50|||||||||1
1747238640000|2025-05-14 16:04:00|||||||||2
1747238650000|2025-05-14 16:04:10|||||||||1
1747238660000|2025-05-14 16:04:20|||||||||1
1747238670000|2025-05-14 16:04:30|||||||||3
1747238690000|2025-05-14 16:04:50|||||||||1
1747238710000|2025-05-14 16:05:10|||||||||1
1747238720000|2025-05-14 16:05:20|||||||||3
1747238740000|2025-05-14 16:05:40|||||||||5
1747238750000|2025-05-14 16:05:50|||||||||1
1747238770000|2025-05-14 16:06:10|||||||||3
1747238780000|2025-05-14 16:06:20|||||||||1
1747238800000|2025-05-14 16:06:40|||||||||3
1747238810000|2025-05-14 16:06:50|||||||||2
1747238820000|2025-05-14 16:07:00|||||||||1
1747238840000|2025-05-14 16:07:20|||||||||2
1747238850000|2025-05-14 16:07:30|||||||||1
1747238860000|2025-05-14 16:07:40|||||||||3
1747238870000|2025-05-14 16:07:50|||||||||35
1747238880000|2025-05-14 16:08:00|||||||||2
1747238890000|2025-05-14 16:08:10|||||||||1
1747238900000|2025-05-14 16:08:20|||||||||2
1747238910000|2025-05-14 16:08:30|||||||||4
1747238920000|2025-05-14 16:08:40|||||||||1
1747238930000|2025-05-14 16:08:50|||||||||2
1747238940000|2025-05-14 16:09:00|||||||||1
1747238950000|2025-05-14 16:09:10|||||||||4
1747238970000|2025-05-14 16:09:30|||||||||1
1747238980000|2025-05-14 16:09:40|||||||||4
1747238990000|2025-05-14 16:09:50|||||||||2
1747239010000|2025-05-14 16:10:10|||||||||2
1747239020000|2025-05-14 16:10:20|||||||||1
1747239030000|2025-05-14 16:10:30|||||||||1
1747239040000|2025-05-14 16:10:40|||||||||1
1747239050000|2025-05-14 16:10:50|||||||||1
1747239080000|2025-05-14 16:11:20|||||||||2
1747239090000|2025-05-14 16:11:30|||||||||2
1747239110000|2025-05-14 16:11:50|||||||||1
1747239120000|2025-05-14 16:12:00|||||||||5
1747239140000|2025-05-14 16:12:20|||||||||2
1747239160000|2025-05-14 16:12:40|||||||||1
1747239180000|2025-05-14 16:13:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|12
1747239190000|2025-05-14 16:13:10|||||||||5
1747239230000|2025-05-14 16:13:50|||||||||1
1747239260000|2025-05-14 16:14:20|||||||||1
1747239280000|2025-05-14 16:14:40|||||||||20
1747239290000|2025-05-14 16:14:50|||||||||3
1747239300000|2025-05-14 16:15:00|||||||||1
1747239320000|2025-05-14 16:15:20|||||||||1
1747239330000|2025-05-14 16:15:30|||||||||3
1747239340000|2025-05-14 16:15:40|||||||||1
1747239350000|2025-05-14 16:15:50|||||||||1
1747239370000|2025-05-14 16:16:10|||||||||3
1747239380000|2025-05-14 16:16:20|||||||||2
1747239400000|2025-05-14 16:16:40|||||||||10
1747239410000|2025-05-14 16:16:50|||||||||2
1747239420000|2025-05-14 16:17:00|||||||||2
1747239430000|2025-05-14 16:17:10|||||||||4
1747239440000|2025-05-14 16:17:20|||||||||2
1747239460000|2025-05-14 16:17:40|||||||||5
1747239470000|2025-05-14 16:17:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1747239480000|2025-05-14 16:18:00|||||||||1
1747239490000|2025-05-14 16:18:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1747239500000|2025-05-14 16:18:20|||||||||1
1747239520000|2025-05-14 16:18:40|||||||||10
1747239530000|2025-05-14 16:18:50|||||||||4
1747239550000|2025-05-14 16:19:10|||||||||2
1747239560000|2025-05-14 16:19:20|||||||||2
1747239570000|2025-05-14 16:19:30|||||||||18
1747239590000|2025-05-14 16:19:50|||||||||1
1747239600000|2025-05-14 16:20:00|||||||||1
1747239610000|2025-05-14 16:20:10|||||||||1
1747239630000|2025-05-14 16:20:30|||||||||2
1747239640000|2025-05-14 16:20:40|||||||||2
1747239650000|2025-05-14 16:20:50|||||||||3
1747239660000|2025-05-14 16:21:00|||||||||1
1747239680000|2025-05-14 16:21:20|||||||||1
1747239690000|2025-05-14 16:21:30|||||||||1
1747239710000|2025-05-14 16:21:50|||||||||5
1747239720000|2025-05-14 16:22:00|||||||||4
1747239730000|2025-05-14 16:22:10|||||||||2
1747239740000|2025-05-14 16:22:20|||||||||4
1747239760000|2025-05-14 16:22:40|||||||||1
1747239770000|2025-05-14 16:22:50|||||||||26
1747239780000|2025-05-14 16:23:00|||||||||4
1747239790000|2025-05-14 16:23:10|||||||||2
1747239800000|2025-05-14 16:23:20|||||||||28
1747239810000|2025-05-14 16:23:30|||||||||5
1747239820000|2025-05-14 16:23:40|||||||||1
1747239830000|2025-05-14 16:23:50|||||||||2
1747239850000|2025-05-14 16:24:10|||||||||2
1747239860000|2025-05-14 16:24:20|||||||||1
1747239870000|2025-05-14 16:24:30|||||||||1
1747239880000|2025-05-14 16:24:40|||||||||1
1747239890000|2025-05-14 16:24:50|||||||||4
1747239900000|2025-05-14 16:25:00|||||||||1
1747239920000|2025-05-14 16:25:20|||||||||2
1747239930000|2025-05-14 16:25:30|||||||||1
1747239950000|2025-05-14 16:25:50|||||||||4
1747239960000|2025-05-14 16:26:00|||||||||1
1747239980000|2025-05-14 16:26:20|||||||||2
1747240010000|2025-05-14 16:26:50|||||||||6
1747240040000|2025-05-14 16:27:20|||||||||2
1747240050000|2025-05-14 16:27:30|||||||||11
1747240070000|2025-05-14 16:27:50|||||||||4
1747240080000|2025-05-14 16:28:00|||||||||1
1747240090000|2025-05-14 16:28:10|||||||||1
1747240110000|2025-05-14 16:28:30|||||||||1
1747240120000|2025-05-14 16:28:40|||||||||1
1747240130000|2025-05-14 16:28:50|||||||||3
1747240140000|2025-05-14 16:29:00|||||||||2
1747240150000|2025-05-14 16:29:10|||||||||1
1747240180000|2025-05-14 16:29:40|||||||||3
1747240190000|2025-05-14 16:29:50|||||||||18
1747240200000|2025-05-14 16:30:00|||||||||5
1747240210000|2025-05-14 16:30:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1747240220000|2025-05-14 16:30:20|||||||||4
1747240230000|2025-05-14 16:30:30|||||||||2
1747240240000|2025-05-14 16:30:40|||||||||12
1747240250000|2025-05-14 16:30:50|||||||||16
1747240260000|2025-05-14 16:31:00|||||||||1
1747240270000|2025-05-14 16:31:10|||||||||2
1747240280000|2025-05-14 16:31:20|||||||||20
1747240290000|2025-05-14 16:31:30|||||||||3
1747240310000|2025-05-14 16:31:50|||||||||4
1747240320000|2025-05-14 16:32:00|||||||||1
1747240330000|2025-05-14 16:32:10|||||||||3
1747240340000|2025-05-14 16:32:20|||||||||3
1747240350000|2025-05-14 16:32:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1747240370000|2025-05-14 16:32:50|||||||||1
1747240400000|2025-05-14 16:33:20|||||||||3
1747240420000|2025-05-14 16:33:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1747240440000|2025-05-14 16:34:00|||||||||1
1747240450000|2025-05-14 16:34:10|||||||||8
1747240460000|2025-05-14 16:34:20|||||||||6
1747240470000|2025-05-14 16:34:30|||||||||1
1747240480000|2025-05-14 16:34:40|||||||||1
1747240490000|2025-05-14 16:34:50|||||||||1
1747240500000|2025-05-14 16:35:00|||||||||6
1747240530000|2025-05-14 16:35:30|||||||||1
1747240560000|2025-05-14 16:36:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1747240570000|2025-05-14 16:36:10|||||||||12
1747240580000|2025-05-14 16:36:20|||||||||9
1747240590000|2025-05-14 16:36:30|||||||||1
1747240600000|2025-05-14 16:36:40|||||||||3
1747240610000|2025-05-14 16:36:50|||||||||2
1747240620000|2025-05-14 16:37:00|||||||||2
1747240630000|2025-05-14 16:37:10|||||||||1
1747240640000|2025-05-14 16:37:20|||||||||1
1747240650000|2025-05-14 16:37:30|||||||||2
1747240660000|2025-05-14 16:37:40|||||||||2
1747240670000|2025-05-14 16:37:50|||||||||13
1747240680000|2025-05-14 16:38:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1747240690000|2025-05-14 16:38:10|||||||||7
1747240700000|2025-05-14 16:38:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1747240710000|2025-05-14 16:38:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1747240720000|2025-05-14 16:38:40|||||||||1
1747240730000|2025-05-14 16:38:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1747240740000|2025-05-14 16:39:00|||||||||2
1747240760000|2025-05-14 16:39:20|||||||||1
1747240790000|2025-05-14 16:39:50|||||||||1
1747240800000|2025-05-14 16:40:00|||||||||2
1747240820000|2025-05-14 16:40:20|||||||||60
1747240830000|2025-05-14 16:40:30|||||||||36
1747240840000|2025-05-14 16:40:40|||||||||38
1747240860000|2025-05-14 16:41:00|||||||||3
1747240870000|2025-05-14 16:41:10|||||||||12
1747240880000|2025-05-14 16:41:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|37
1747240890000|2025-05-14 16:41:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|271
1747240900000|2025-05-14 16:41:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|9
1747240910000|2025-05-14 16:41:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|5
1747240920000|2025-05-14 16:42:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|37
1747240930000|2025-05-14 16:42:10|||||||||1
1747240940000|2025-05-14 16:42:20|||||||||10
1747240950000|2025-05-14 16:42:30|||||||||3
1747240970000|2025-05-14 16:42:50|||||||||1
1747240980000|2025-05-14 16:43:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|32
1747240990000|2025-05-14 16:43:10|||||||||27
1747241010000|2025-05-14 16:43:30|||||||||1
1747241020000|2025-05-14 16:43:40|||||||||10
1747241030000|2025-05-14 16:43:50|||||||||44
1747241040000|2025-05-14 16:44:00|||||||||2
1747241050000|2025-05-14 16:44:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1747241070000|2025-05-14 16:44:30|||||||||4
1747241080000|2025-05-14 16:44:40|||||||||1
1747241090000|2025-05-14 16:44:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1747241100000|2025-05-14 16:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1747241110000|2025-05-14 16:45:10|||||||||3
1747241120000|2025-05-14 16:45:20|||||||||6
1747241130000|2025-05-14 16:45:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1747241140000|2025-05-14 16:45:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1747241150000|2025-05-14 16:45:50|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|9
1747241160000|2025-05-14 16:46:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|6
1747241180000|2025-05-14 16:46:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|5
1747241190000|2025-05-14 16:46:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|98
1747241200000|2025-05-14 16:46:40|||||||||1
1747241210000|2025-05-14 16:46:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|58
1747241220000|2025-05-14 16:47:00|||||||||1
1747241230000|2025-05-14 16:47:10|||||||||6
1747241250000|2025-05-14 16:47:30|||||||||2
1747241280000|2025-05-14 16:48:00|||||||||1
1747241310000|2025-05-14 16:48:30|||||||||3
1747241340000|2025-05-14 16:49:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|7
1747241370000|2025-05-14 16:49:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1747241390000|2025-05-14 16:49:50|||||||||1
1747241410000|2025-05-14 16:50:10|||||||||1
1747241430000|2025-05-14 16:50:30|||||||||16
1747241440000|2025-05-14 16:50:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1747241450000|2025-05-14 16:50:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1747241460000|2025-05-14 16:51:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1747241470000|2025-05-14 16:51:10|||||||||6
1747241480000|2025-05-14 16:51:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|3
1747241490000|2025-05-14 16:51:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|4
1747241500000|2025-05-14 16:51:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1747241510000|2025-05-14 16:51:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1747241520000|2025-05-14 16:52:00|||||||||1
1747241530000|2025-05-14 16:52:10|||||||||1
1747241540000|2025-05-14 16:52:20|||||||||3
1747241550000|2025-05-14 16:52:30|||||||||23
1747241570000|2025-05-14 16:52:50|||||||||1
1747241580000|2025-05-14 16:53:00|||||||||2
1747241590000|2025-05-14 16:53:10|||||||||2
1747241600000|2025-05-14 16:53:20|||||||||13
1747241610000|2025-05-14 16:53:30|||||||||4
1747241630000|2025-05-14 16:53:50|||||||||13
1747241640000|2025-05-14 16:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1747241650000|2025-05-14 16:54:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|4
1747241660000|2025-05-14 16:54:20|||||||||3
1747241670000|2025-05-14 16:54:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1747241700000|2025-05-14 16:55:00|||||||||2
1747241730000|2025-05-14 16:55:30|||||||||7
1747241760000|2025-05-14 16:56:00|||||||||2
1747241790000|2025-05-14 16:56:30|||||||||4
1747241800000|2025-05-14 16:56:40|||||||||4
1747241810000|2025-05-14 16:56:50|||||||||1
1747241820000|2025-05-14 16:57:00|||||||||55
1747241830000|2025-05-14 16:57:10|||||||||5
1747241860000|2025-05-14 16:57:40|||||||||4
1747241880000|2025-05-14 16:58:00|||||||||1
1747241890000|2025-05-14 16:58:10|||||||||3
1747241900000|2025-05-14 16:58:20|||||||||1
1747241910000|2025-05-14 16:58:30|||||||||15
1747241920000|2025-05-14 16:58:40|||||||||1
1747241930000|2025-05-14 16:58:50|||||||||3
1747241940000|2025-05-14 16:59:00|||||||||2
1747241960000|2025-05-14 16:59:20|||||||||21
1747241980000|2025-05-14 16:59:40|||||||||4
1747241990000|2025-05-14 16:59:50|||||||||19
1747242000000|2025-05-14 17:00:00|||||||||1
1747242010000|2025-05-14 17:00:10|||||||||10
1747242020000|2025-05-14 17:00:20|||||||||6
1747242040000|2025-05-14 17:00:40|||||||||3
1747242050000|2025-05-14 17:00:50|||||||||1
1747242060000|2025-05-14 17:01:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1747242070000|2025-05-14 17:01:10|||||||||1
1747242080000|2025-05-14 17:01:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|125
1747242090000|2025-05-14 17:01:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|40
1747242120000|2025-05-14 17:02:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|4
1747242150000|2025-05-14 17:02:30|||||||||2
1747242160000|2025-05-14 17:02:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|3
1747242180000|2025-05-14 17:03:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1747242190000|2025-05-14 17:03:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1747242200000|2025-05-14 17:03:20|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|5
1747242210000|2025-05-14 17:03:30|||||||||1
1747242220000|2025-05-14 17:03:40|||||||||1
1747242240000|2025-05-14 17:04:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1747242250000|2025-05-14 17:04:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|1
1747242280000|2025-05-14 17:04:40|||||||||4
1747242290000|2025-05-14 17:04:50|||||||||20
1747242300000|2025-05-14 17:05:00|||||||||7
1747242310000|2025-05-14 17:05:10|||||||||9
1747242320000|2025-05-14 17:05:20|||||||||1
1747242350000|2025-05-14 17:05:50|||||||||1
1747242360000|2025-05-14 17:06:00|||||||||1
1747242370000|2025-05-14 17:06:10|||||||||4
1747242380000|2025-05-14 17:06:20|||||||||1
1747242390000|2025-05-14 17:06:30|||||||||16
1747242400000|2025-05-14 17:06:40|||||||||1
1747242410000|2025-05-14 17:06:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|39
1747242420000|2025-05-14 17:07:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|8
1747242430000|2025-05-14 17:07:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1747242440000|2025-05-14 17:07:20|||||||||5
1747242450000|2025-05-14 17:07:30|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|34
1747242470000|2025-05-14 17:07:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1747242480000|2025-05-14 17:08:00|||||||||28
1747242510000|2025-05-14 17:08:30|||||||||2
1747242530000|2025-05-14 17:08:50|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|1
1747242540000|2025-05-14 17:09:00|||||||||5
1747242550000|2025-05-14 17:09:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1747242570000|2025-05-14 17:09:30|||||||||2
1747242610000|2025-05-14 17:10:10|||||||||13
1747242630000|2025-05-14 17:10:30|||||||||5
1747242640000|2025-05-14 17:10:40|||||||||1
1747242660000|2025-05-14 17:11:00|||||||||15
1747242670000|2025-05-14 17:11:10|||||||||5
1747242680000|2025-05-14 17:11:20|||||||||2
1747242700000|2025-05-14 17:11:40|||||||||3
1747242710000|2025-05-14 17:11:50|||||||||1
1747242720000|2025-05-14 17:12:00|||||||||2
1747242730000|2025-05-14 17:12:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1747242740000|2025-05-14 17:12:20|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|3
1747242750000|2025-05-14 17:12:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1747242770000|2025-05-14 17:12:50|||||||||2
1747242780000|2025-05-14 17:13:00|||||||||13
1747242800000|2025-05-14 17:13:20|||||||||1
1747242810000|2025-05-14 17:13:30|||||||||13
1747242820000|2025-05-14 17:13:40|||||||||2
1747242830000|2025-05-14 17:13:50|||||||||3
1747242840000|2025-05-14 17:14:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|2
1747242860000|2025-05-14 17:14:20|||||||||4
1747242870000|2025-05-14 17:14:30|||||||||11
1747242890000|2025-05-14 17:14:50|||||||||4
1747242900000|2025-05-14 17:15:00|||||||||2
1747242930000|2025-05-14 17:15:30|||||||||1
1747242940000|2025-05-14 17:15:40|||||||||1
1747242950000|2025-05-14 17:15:50|||||||||1
1747242960000|2025-05-14 17:16:00|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|65
1747242970000|2025-05-14 17:16:10|||||||||9
1747242980000|2025-05-14 17:16:20|||||||||1
1747243010000|2025-05-14 17:16:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747243020000|2025-05-14 17:17:00|||||||||3
1747243040000|2025-05-14 17:17:20|||||||||4
1747243050000|2025-05-14 17:17:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1747243060000|2025-05-14 17:17:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|42
1747243070000|2025-05-14 17:17:50|||||||||2
1747243080000|2025-05-14 17:18:00|||||||||2
1747243110000|2025-05-14 17:18:30|||||||||3
1747243120000|2025-05-14 17:18:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1747243130000|2025-05-14 17:18:50|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|61
1747243140000|2025-05-14 17:19:00|||||||||1
1747243150000|2025-05-14 17:19:10|||||||||2
1747243160000|2025-05-14 17:19:20|||||||||3
1747243170000|2025-05-14 17:19:30|||||||||1
1747243180000|2025-05-14 17:19:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|172
1747243190000|2025-05-14 17:19:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1747243210000|2025-05-14 17:20:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|32
1747243220000|2025-05-14 17:20:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1747243230000|2025-05-14 17:20:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747243260000|2025-05-14 17:21:00|||||||||16
1747243270000|2025-05-14 17:21:10|||||||||6
1747243280000|2025-05-14 17:21:20|||||||||2
1747243290000|2025-05-14 17:21:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|56
1747243300000|2025-05-14 17:21:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1747243320000|2025-05-14 17:22:00|19.72|19.56|19.73|19.57|19.73|19.57|19.68|19.52|31
1747243330000|2025-05-14 17:22:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|45
1747243340000|2025-05-14 17:22:20|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|65
1747243350000|2025-05-14 17:22:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1747243360000|2025-05-14 17:22:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1747243380000|2025-05-14 17:23:00|||||||||18
1747243390000|2025-05-14 17:23:10|||||||||9
1747243400000|2025-05-14 17:23:20|||||||||1
1747243410000|2025-05-14 17:23:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1747243420000|2025-05-14 17:23:40|||||||||2
1747243450000|2025-05-14 17:24:10|||||||||3
1747243490000|2025-05-14 17:24:50|||||||||1
1747243500000|2025-05-14 17:25:00|||||||||12
1747243520000|2025-05-14 17:25:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1747243530000|2025-05-14 17:25:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1747243560000|2025-05-14 17:26:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|3
1747243600000|2025-05-14 17:26:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1747243610000|2025-05-14 17:26:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|22
1747243620000|2025-05-14 17:27:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|32
1747243630000|2025-05-14 17:27:10|||||||||1
1747243640000|2025-05-14 17:27:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1747243660000|2025-05-14 17:27:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1747243680000|2025-05-14 17:28:00|||||||||8
1747243710000|2025-05-14 17:28:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|22
1747243750000|2025-05-14 17:29:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|1
1747243760000|2025-05-14 17:29:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1747243780000|2025-05-14 17:29:40|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|1
1747243800000|2025-05-14 17:30:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|2
1747243810000|2025-05-14 17:30:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|6
1747243820000|2025-05-14 17:30:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747243840000|2025-05-14 17:30:40|||||||||1
1747243850000|2025-05-14 17:30:50|||||||||5
1747243860000|2025-05-14 17:31:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1747243870000|2025-05-14 17:31:10|||||||||1
1747243880000|2025-05-14 17:31:20|||||||||107
1747243890000|2025-05-14 17:31:30|||||||||1
1747243910000|2025-05-14 17:31:50|||||||||5
1747243920000|2025-05-14 17:32:00|||||||||1
1747243940000|2025-05-14 17:32:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|17
1747243950000|2025-05-14 17:32:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1747243960000|2025-05-14 17:32:40|19.63|19.47|19.62|19.46|19.67|19.51|19.62|19.46|11
1747243970000|2025-05-14 17:32:50|||||||||6
1747244010000|2025-05-14 17:33:30|||||||||2
1747244020000|2025-05-14 17:33:40|||||||||1
1747244030000|2025-05-14 17:33:50|||||||||2
1747244050000|2025-05-14 17:34:10|||||||||2
1747244060000|2025-05-14 17:34:20|||||||||1
1747244070000|2025-05-14 17:34:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|98
1747244080000|2025-05-14 17:34:40|||||||||6
1747244090000|2025-05-14 17:34:50|||||||||2
1747244100000|2025-05-14 17:35:00|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|13
1747244120000|2025-05-14 17:35:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|94
1747244130000|2025-05-14 17:35:30|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1747244140000|2025-05-14 17:35:40|||||||||1
1747244160000|2025-05-14 17:36:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|145
1747244170000|2025-05-14 17:36:10|||||||||1
1747244180000|2025-05-14 17:36:20|||||||||9
1747244210000|2025-05-14 17:36:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1747244220000|2025-05-14 17:37:00|||||||||1
1747244230000|2025-05-14 17:37:10|||||||||13
1747244240000|2025-05-14 17:37:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|23
1747244250000|2025-05-14 17:37:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1747244260000|2025-05-14 17:37:40|||||||||8
1747244270000|2025-05-14 17:37:50|||||||||1
1747244280000|2025-05-14 17:38:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1747244290000|2025-05-14 17:38:10|||||||||11
1747244300000|2025-05-14 17:38:20|||||||||5
1747244320000|2025-05-14 17:38:40|||||||||14
1747244330000|2025-05-14 17:38:50|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|14
1747244340000|2025-05-14 17:39:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|71
1747244380000|2025-05-14 17:39:40|||||||||1
1747244390000|2025-05-14 17:39:50|||||||||1
1747244410000|2025-05-14 17:40:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1747244420000|2025-05-14 17:40:20|||||||||6
1747244450000|2025-05-14 17:40:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747244460000|2025-05-14 17:41:00|||||||||7
1747244480000|2025-05-14 17:41:20|||||||||20
1747244500000|2025-05-14 17:41:40|||||||||1
1747244520000|2025-05-14 17:42:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1747244530000|2025-05-14 17:42:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1747244540000|2025-05-14 17:42:20|||||||||7
1747244560000|2025-05-14 17:42:40|||||||||1
1747244580000|2025-05-14 17:43:00|||||||||10
1747244590000|2025-05-14 17:43:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|32
1747244610000|2025-05-14 17:43:30|||||||||2
1747244620000|2025-05-14 17:43:40|||||||||1
1747244650000|2025-05-14 17:44:10|||||||||62
1747244660000|2025-05-14 17:44:20|||||||||43
1747244670000|2025-05-14 17:44:30|||||||||4
1747244690000|2025-05-14 17:44:50|||||||||14
1747244700000|2025-05-14 17:45:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|17
1747244710000|2025-05-14 17:45:10|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|1
1747244720000|2025-05-14 17:45:20|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|224
1747244740000|2025-05-14 17:45:40|||||||||2
1747244750000|2025-05-14 17:45:50|||||||||2
1747244760000|2025-05-14 17:46:00|||||||||72
1747244770000|2025-05-14 17:46:10|||||||||1
1747244790000|2025-05-14 17:46:30|||||||||2
1747244800000|2025-05-14 17:46:40|||||||||1
1747244810000|2025-05-14 17:46:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|8
1747244820000|2025-05-14 17:47:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1747244830000|2025-05-14 17:47:10|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|4
1747244840000|2025-05-14 17:47:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|12
1747244850000|2025-05-14 17:47:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|6
1747244860000|2025-05-14 17:47:40|||||||||2
1747244870000|2025-05-14 17:47:50|||||||||3
1747244880000|2025-05-14 17:48:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1747244890000|2025-05-14 17:48:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1747244910000|2025-05-14 17:48:30|||||||||1
1747244940000|2025-05-14 17:49:00|||||||||12
1747245010000|2025-05-14 17:50:10|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|143
1747245020000|2025-05-14 17:50:20|||||||||20
1747245030000|2025-05-14 17:50:30|||||||||5
1747245040000|2025-05-14 17:50:40|||||||||2
1747245060000|2025-05-14 17:51:00|||||||||2
1747245080000|2025-05-14 17:51:20|||||||||2
1747245120000|2025-05-14 17:52:00|||||||||1
1747245130000|2025-05-14 17:52:10|||||||||2
1747245140000|2025-05-14 17:52:20|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|18
1747245150000|2025-05-14 17:52:30|||||||||1
1747245180000|2025-05-14 17:53:00|||||||||2
1747245200000|2025-05-14 17:53:20|||||||||1
1747245210000|2025-05-14 17:53:30|||||||||2
1747245270000|2025-05-14 17:54:30|||||||||2
1747245280000|2025-05-14 17:54:40|||||||||28
1747245290000|2025-05-14 17:54:50|||||||||3
1747245300000|2025-05-14 17:55:00|||||||||40
1747245310000|2025-05-14 17:55:10|||||||||1
1747245330000|2025-05-14 17:55:30|||||||||3
1747245340000|2025-05-14 17:55:40|||||||||1
1747245370000|2025-05-14 17:56:10|||||||||7
1747245390000|2025-05-14 17:56:30|||||||||9
1747245400000|2025-05-14 17:56:40|||||||||2
1747245430000|2025-05-14 17:57:10|||||||||25
1747245470000|2025-05-14 17:57:50|||||||||2
1747245480000|2025-05-14 17:58:00|||||||||36
1747245500000|2025-05-14 17:58:20|||||||||2
1747245510000|2025-05-14 17:58:30|||||||||2
1747245520000|2025-05-14 17:58:40|||||||||52
1747245530000|2025-05-14 17:58:50|||||||||24
1747245540000|2025-05-14 17:59:00|||||||||40
1747245550000|2025-05-14 17:59:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1747245560000|2025-05-14 17:59:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1747245590000|2025-05-14 17:59:50|||||||||56
1747245600000|2025-05-14 18:00:00|||||||||40
1747245620000|2025-05-14 18:00:20|||||||||22
1747245630000|2025-05-14 18:00:30|||||||||6
1747245640000|2025-05-14 18:00:40|||||||||28
1747245650000|2025-05-14 18:00:50|||||||||56
1747245680000|2025-05-14 18:01:20|||||||||5
1747245720000|2025-05-14 18:02:00|||||||||9
1747245740000|2025-05-14 18:02:20|||||||||70
1747245760000|2025-05-14 18:02:40|||||||||2
1747245790000|2025-05-14 18:03:10|||||||||31
1747245800000|2025-05-14 18:03:20|||||||||41
1747245810000|2025-05-14 18:03:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|30
1747245820000|2025-05-14 18:03:40|||||||||102
1747245830000|2025-05-14 18:03:50|||||||||129
1747245840000|2025-05-14 18:04:00|||||||||26
1747245860000|2025-05-14 18:04:20|||||||||5
1747245870000|2025-05-14 18:04:30|||||||||5
1747245880000|2025-05-14 18:04:40|||||||||20
1747245890000|2025-05-14 18:04:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|25
1747245900000|2025-05-14 18:05:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1747245920000|2025-05-14 18:05:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1747245930000|2025-05-14 18:05:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|107
1747245950000|2025-05-14 18:05:50|||||||||2
1747245960000|2025-05-14 18:06:00|||||||||7
1747245970000|2025-05-14 18:06:10|||||||||2
1747245980000|2025-05-14 18:06:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|200
1747245990000|2025-05-14 18:06:30|||||||||2
1747246010000|2025-05-14 18:06:50|||||||||37
1747246020000|2025-05-14 18:07:00|||||||||2
1747246030000|2025-05-14 18:07:10|||||||||2
1747246070000|2025-05-14 18:07:50|||||||||2
1747246090000|2025-05-14 18:08:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|23
1747246100000|2025-05-14 18:08:20|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|39
1747246110000|2025-05-14 18:08:30|||||||||2
1747246120000|2025-05-14 18:08:40|||||||||1
1747246140000|2025-05-14 18:09:00|||||||||1
1747246160000|2025-05-14 18:09:20|||||||||1
1747246180000|2025-05-14 18:09:40|||||||||2
1747246190000|2025-05-14 18:09:50|||||||||24
1747246220000|2025-05-14 18:10:20|||||||||2
1747246230000|2025-05-14 18:10:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|20
1747246240000|2025-05-14 18:10:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|16
1747246250000|2025-05-14 18:10:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1747246270000|2025-05-14 18:11:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|71
1747246280000|2025-05-14 18:11:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1747246320000|2025-05-14 18:12:00|||||||||1
1747246330000|2025-05-14 18:12:10|||||||||2
1747246350000|2025-05-14 18:12:30|||||||||10
1747246380000|2025-05-14 18:13:00|||||||||9
1747246390000|2025-05-14 18:13:10|||||||||4
1747246400000|2025-05-14 18:13:20|||||||||2
1747246410000|2025-05-14 18:13:30|||||||||1
1747246430000|2025-05-14 18:13:50|||||||||1
1747246450000|2025-05-14 18:14:10|||||||||5
1747246470000|2025-05-14 18:14:30|||||||||5
1747246490000|2025-05-14 18:14:50|||||||||10
1747246500000|2025-05-14 18:15:00|||||||||1
1747246510000|2025-05-14 18:15:10|||||||||2
1747246530000|2025-05-14 18:15:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|31
1747246540000|2025-05-14 18:15:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|312
1747246550000|2025-05-14 18:15:50|||||||||1
1747246560000|2025-05-14 18:16:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|27
1747246570000|2025-05-14 18:16:10|||||||||32
1747246580000|2025-05-14 18:16:20|||||||||5
1747246590000|2025-05-14 18:16:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|119
1747246600000|2025-05-14 18:16:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1747246630000|2025-05-14 18:17:10|||||||||1
1747246660000|2025-05-14 18:17:40|||||||||12
1747246670000|2025-05-14 18:17:50|||||||||2
1747246680000|2025-05-14 18:18:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1747246690000|2025-05-14 18:18:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1747246700000|2025-05-14 18:18:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1747246710000|2025-05-14 18:18:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1747246720000|2025-05-14 18:18:40|||||||||6
1747246730000|2025-05-14 18:18:50|||||||||4
1747246740000|2025-05-14 18:19:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|178
1747246750000|2025-05-14 18:19:10|||||||||5
1747246760000|2025-05-14 18:19:20|||||||||3
1747246770000|2025-05-14 18:19:30|||||||||2
1747246780000|2025-05-14 18:19:40|||||||||3
1747246790000|2025-05-14 18:19:50|||||||||1
1747246800000|2025-05-14 18:20:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|108
1747246810000|2025-05-14 18:20:10|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|13
1747246820000|2025-05-14 18:20:20|||||||||6
1747246830000|2025-05-14 18:20:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1747246850000|2025-05-14 18:20:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1747246870000|2025-05-14 18:21:10|||||||||3
1747246880000|2025-05-14 18:21:20|||||||||5
1747246900000|2025-05-14 18:21:40|||||||||8
1747246910000|2025-05-14 18:21:50|||||||||8
1747246920000|2025-05-14 18:22:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1747246940000|2025-05-14 18:22:20|||||||||1
1747246950000|2025-05-14 18:22:30|||||||||17
1747246970000|2025-05-14 18:22:50|||||||||7
1747246980000|2025-05-14 18:23:00|||||||||1
1747246990000|2025-05-14 18:23:10|||||||||1
1747247000000|2025-05-14 18:23:20|||||||||2
1747247010000|2025-05-14 18:23:30|||||||||9
1747247020000|2025-05-14 18:23:40|||||||||3
1747247030000|2025-05-14 18:23:50|||||||||25
1747247050000|2025-05-14 18:24:10|||||||||2
1747247080000|2025-05-14 18:24:40|||||||||3
1747247100000|2025-05-14 18:25:00|||||||||1
1747247110000|2025-05-14 18:25:10|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|401
1747247120000|2025-05-14 18:25:20|||||||||1
1747247140000|2025-05-14 18:25:40|||||||||6
1747247150000|2025-05-14 18:25:50|||||||||1
1747247160000|2025-05-14 18:26:00|||||||||12
1747247170000|2025-05-14 18:26:10|||||||||2
1747247180000|2025-05-14 18:26:20|||||||||1
1747247190000|2025-05-14 18:26:30|||||||||6
1747247200000|2025-05-14 18:26:40|||||||||2
1747247210000|2025-05-14 18:26:50|||||||||3
1747247230000|2025-05-14 18:27:10|||||||||5
1747247240000|2025-05-14 18:27:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1747247250000|2025-05-14 18:27:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1747247260000|2025-05-14 18:27:40|19.41|19.25|19.43|19.27|19.45|19.29|19.4|19.24|276
1747247270000|2025-05-14 18:27:50|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|4
1747247280000|2025-05-14 18:28:00|||||||||11
1747247290000|2025-05-14 18:28:10|||||||||3
1747247300000|2025-05-14 18:28:20|||||||||25
1747247310000|2025-05-14 18:28:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1747247330000|2025-05-14 18:28:50|||||||||1
1747247350000|2025-05-14 18:29:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1747247360000|2025-05-14 18:29:20|||||||||2
1747247370000|2025-05-14 18:29:30|||||||||1
1747247380000|2025-05-14 18:29:40|||||||||1
1747247390000|2025-05-14 18:29:50|||||||||6
1747247400000|2025-05-14 18:30:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|151
1747247410000|2025-05-14 18:30:10|||||||||27
1747247420000|2025-05-14 18:30:20|||||||||2
1747247430000|2025-05-14 18:30:30|||||||||1
1747247440000|2025-05-14 18:30:40|||||||||1
1747247450000|2025-05-14 18:30:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1747247460000|2025-05-14 18:31:00|||||||||4
1747247470000|2025-05-14 18:31:10|||||||||1
1747247480000|2025-05-14 18:31:20|||||||||3
1747247490000|2025-05-14 18:31:30|||||||||2
1747247500000|2025-05-14 18:31:40|||||||||4
1747247510000|2025-05-14 18:31:50|||||||||16
1747247520000|2025-05-14 18:32:00|||||||||2
1747247530000|2025-05-14 18:32:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|119
1747247560000|2025-05-14 18:32:40|||||||||1
1747247590000|2025-05-14 18:33:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|18
1747247600000|2025-05-14 18:33:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1747247620000|2025-05-14 18:33:40|||||||||1
1747247630000|2025-05-14 18:33:50|||||||||4
1747247650000|2025-05-14 18:34:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|154
1747247660000|2025-05-14 18:34:20|||||||||9
1747247670000|2025-05-14 18:34:30|||||||||1
1747247690000|2025-05-14 18:34:50|||||||||49
1747247720000|2025-05-14 18:35:20|||||||||1
1747247730000|2025-05-14 18:35:30|||||||||3
1747247750000|2025-05-14 18:35:50|||||||||3
1747247760000|2025-05-14 18:36:00|||||||||14
1747247780000|2025-05-14 18:36:20|||||||||4
1747247810000|2025-05-14 18:36:50|||||||||7
1747247820000|2025-05-14 18:37:00|||||||||2
1747247830000|2025-05-14 18:37:10|||||||||3
1747247850000|2025-05-14 18:37:30|||||||||2
1747247860000|2025-05-14 18:37:40|||||||||1
1747247880000|2025-05-14 18:38:00|||||||||2
1747247900000|2025-05-14 18:38:20|||||||||3
1747247910000|2025-05-14 18:38:30|||||||||1
1747247920000|2025-05-14 18:38:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|201
1747247930000|2025-05-14 18:38:50|||||||||11
1747247940000|2025-05-14 18:39:00|||||||||4
1747247950000|2025-05-14 18:39:10|||||||||9
1747247970000|2025-05-14 18:39:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|219
1747247980000|2025-05-14 18:39:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1747247990000|2025-05-14 18:39:50|||||||||11
1747248010000|2025-05-14 18:40:10|||||||||3
1747248020000|2025-05-14 18:40:20|||||||||2
1747248030000|2025-05-14 18:40:30|||||||||2
1747248040000|2025-05-14 18:40:40|||||||||1
1747248050000|2025-05-14 18:40:50|||||||||2
1747248070000|2025-05-14 18:41:10|||||||||2
1747248080000|2025-05-14 18:41:20|||||||||2
1747248090000|2025-05-14 18:41:30|||||||||9
1747248110000|2025-05-14 18:41:50|||||||||4
1747248140000|2025-05-14 18:42:20|||||||||2
1747248170000|2025-05-14 18:42:50|||||||||15
1747248180000|2025-05-14 18:43:00|||||||||1
1747248200000|2025-05-14 18:43:20|||||||||13
1747248220000|2025-05-14 18:43:40|||||||||1
1747248230000|2025-05-14 18:43:50|||||||||31
1747248240000|2025-05-14 18:44:00|||||||||1
1747248250000|2025-05-14 18:44:10|||||||||1
1747248260000|2025-05-14 18:44:20|||||||||1
1747248270000|2025-05-14 18:44:30|||||||||1
1747248290000|2025-05-14 18:44:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|29
1747248300000|2025-05-14 18:45:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|88
1747248310000|2025-05-14 18:45:10|||||||||15
1747248320000|2025-05-14 18:45:20|||||||||2
1747248330000|2025-05-14 18:45:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|23
1747248340000|2025-05-14 18:45:40|||||||||3
1747248350000|2025-05-14 18:45:50|||||||||5
1747248360000|2025-05-14 18:46:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|4
1747248370000|2025-05-14 18:46:10|||||||||3
1747248380000|2025-05-14 18:46:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|4
1747248390000|2025-05-14 18:46:30|||||||||1
1747248410000|2025-05-14 18:46:50|||||||||2
1747248430000|2025-05-14 18:47:10|||||||||2
1747248460000|2025-05-14 18:47:40|||||||||1
1747248470000|2025-05-14 18:47:50|||||||||3
1747248480000|2025-05-14 18:48:00|||||||||5
1747248490000|2025-05-14 18:48:10|||||||||1
1747248510000|2025-05-14 18:48:30|||||||||9
1747248520000|2025-05-14 18:48:40|||||||||1
1747248530000|2025-05-14 18:48:50|||||||||8
1747248540000|2025-05-14 18:49:00|||||||||1
1747248560000|2025-05-14 18:49:20|||||||||1
1747248580000|2025-05-14 18:49:40|||||||||28
1747248590000|2025-05-14 18:49:50|||||||||1
1747248600000|2025-05-14 18:50:00|||||||||2
1747248610000|2025-05-14 18:50:10|||||||||10
1747248620000|2025-05-14 18:50:20|||||||||14
1747248630000|2025-05-14 18:50:30|||||||||5
1747248650000|2025-05-14 18:50:50|||||||||1
1747248680000|2025-05-14 18:51:20|||||||||5
1747248690000|2025-05-14 18:51:30|||||||||2
1747248700000|2025-05-14 18:51:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1747248710000|2025-05-14 18:51:50|||||||||10
1747248720000|2025-05-14 18:52:00|||||||||4
1747248730000|2025-05-14 18:52:10|||||||||12
1747248750000|2025-05-14 18:52:30|||||||||1
1747248760000|2025-05-14 18:52:40|||||||||2
1747248770000|2025-05-14 18:52:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|32
1747248780000|2025-05-14 18:53:00|||||||||61
1747248810000|2025-05-14 18:53:30|||||||||1
1747248820000|2025-05-14 18:53:40|||||||||2
1747248830000|2025-05-14 18:53:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|41
1747248840000|2025-05-14 18:54:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1747248850000|2025-05-14 18:54:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1747248860000|2025-05-14 18:54:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|3
1747248870000|2025-05-14 18:54:30|||||||||1
1747248880000|2025-05-14 18:54:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1747248900000|2025-05-14 18:55:00|||||||||2
1747248910000|2025-05-14 18:55:10|||||||||4
1747248920000|2025-05-14 18:55:20|||||||||2
1747248930000|2025-05-14 18:55:30|||||||||5
1747248940000|2025-05-14 18:55:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|17
1747248950000|2025-05-14 18:55:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1747248960000|2025-05-14 18:56:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|7
1747248970000|2025-05-14 18:56:10|||||||||2
1747249000000|2025-05-14 18:56:40|||||||||3
1747249010000|2025-05-14 18:56:50|||||||||3
1747249020000|2025-05-14 18:57:00|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|2
1747249030000|2025-05-14 18:57:10|||||||||1
1747249040000|2025-05-14 18:57:20|||||||||1
1747249050000|2025-05-14 18:57:30|||||||||1
1747249070000|2025-05-14 18:57:50|||||||||11
1747249080000|2025-05-14 18:58:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|57
1747249100000|2025-05-14 18:58:20|||||||||1
1747249110000|2025-05-14 18:58:30|||||||||1
1747249120000|2025-05-14 18:58:40|||||||||2
1747249130000|2025-05-14 18:58:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1747249140000|2025-05-14 18:59:00|||||||||1
1747249150000|2025-05-14 18:59:10|||||||||9
1747249170000|2025-05-14 18:59:30|||||||||1
1747249190000|2025-05-14 18:59:50|||||||||25
1747249200000|2025-05-14 19:00:00|||||||||3
1747249210000|2025-05-14 19:00:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|2
1747249220000|2025-05-14 19:00:20|||||||||1
1747249230000|2025-05-14 19:00:30|||||||||3
1747249260000|2025-05-14 19:01:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1747249280000|2025-05-14 19:01:20|||||||||11
1747249290000|2025-05-14 19:01:30|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|191
1747249300000|2025-05-14 19:01:40|||||||||2
1747249310000|2025-05-14 19:01:50|||||||||2
1747249320000|2025-05-14 19:02:00|||||||||5
1747249330000|2025-05-14 19:02:10|||||||||4
1747249340000|2025-05-14 19:02:20|||||||||3
1747249350000|2025-05-14 19:02:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|54
1747249360000|2025-05-14 19:02:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1747249370000|2025-05-14 19:02:50|||||||||11
1747249380000|2025-05-14 19:03:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1747249390000|2025-05-14 19:03:10|||||||||4
1747249400000|2025-05-14 19:03:20|||||||||1
1747249410000|2025-05-14 19:03:30|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|3
1747249420000|2025-05-14 19:03:40|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|5
1747249430000|2025-05-14 19:03:50|||||||||2
1747249440000|2025-05-14 19:04:00|||||||||10
1747249450000|2025-05-14 19:04:10|||||||||10
1747249460000|2025-05-14 19:04:20|||||||||2
1747249470000|2025-05-14 19:04:30|||||||||4
1747249480000|2025-05-14 19:04:40|||||||||5
1747249490000|2025-05-14 19:04:50|||||||||4
1747249500000|2025-05-14 19:05:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747249510000|2025-05-14 19:05:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|14
1747249520000|2025-05-14 19:05:20|||||||||20
1747249530000|2025-05-14 19:05:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|20
1747249540000|2025-05-14 19:05:40|||||||||2
1747249550000|2025-05-14 19:05:50|||||||||1
1747249560000|2025-05-14 19:06:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|126
1747249570000|2025-05-14 19:06:10|||||||||3
1747249580000|2025-05-14 19:06:20|||||||||1
1747249600000|2025-05-14 19:06:40|||||||||3
1747249610000|2025-05-14 19:06:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1747249620000|2025-05-14 19:07:00|||||||||4
1747249650000|2025-05-14 19:07:30|||||||||1
1747249660000|2025-05-14 19:07:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|5
1747249670000|2025-05-14 19:07:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|52
1747249680000|2025-05-14 19:08:00|||||||||1
1747249690000|2025-05-14 19:08:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|29
1747249710000|2025-05-14 19:08:30|||||||||1
1747249740000|2025-05-14 19:09:00|||||||||2
1747249760000|2025-05-14 19:09:20|||||||||11
1747249780000|2025-05-14 19:09:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1747249800000|2025-05-14 19:10:00|||||||||2
1747249810000|2025-05-14 19:10:10|||||||||1
1747249820000|2025-05-14 19:10:20|||||||||12
1747249830000|2025-05-14 19:10:30|||||||||5
1747249840000|2025-05-14 19:10:40|||||||||1
1747249850000|2025-05-14 19:10:50|||||||||9
1747249860000|2025-05-14 19:11:00|||||||||2
1747249870000|2025-05-14 19:11:10|||||||||2
1747249890000|2025-05-14 19:11:30|||||||||1
1747249900000|2025-05-14 19:11:40|||||||||1
1747249930000|2025-05-14 19:12:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|24
1747249940000|2025-05-14 19:12:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1747249950000|2025-05-14 19:12:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747249960000|2025-05-14 19:12:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747249970000|2025-05-14 19:12:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1747249990000|2025-05-14 19:13:10|||||||||1
1747250000000|2025-05-14 19:13:20|||||||||3
1747250010000|2025-05-14 19:13:30|||||||||36
1747250020000|2025-05-14 19:13:40|||||||||3
1747250030000|2025-05-14 19:13:50|||||||||1
1747250050000|2025-05-14 19:14:10|||||||||1
1747250070000|2025-05-14 19:14:30|||||||||2
1747250080000|2025-05-14 19:14:40|||||||||47
1747250090000|2025-05-14 19:14:50|||||||||3
1747250100000|2025-05-14 19:15:00|||||||||16
1747250110000|2025-05-14 19:15:10|||||||||1
1747250130000|2025-05-14 19:15:30|||||||||1
1747250140000|2025-05-14 19:15:40|||||||||8
1747250150000|2025-05-14 19:15:50|||||||||9
1747250160000|2025-05-14 19:16:00|||||||||12
1747250170000|2025-05-14 19:16:10|||||||||5
1747250180000|2025-05-14 19:16:20|||||||||17
1747250190000|2025-05-14 19:16:30|||||||||13
1747250200000|2025-05-14 19:16:40|||||||||10
1747250210000|2025-05-14 19:16:50|||||||||2
1747250220000|2025-05-14 19:17:00|||||||||4
1747250240000|2025-05-14 19:17:20|||||||||10
1747250250000|2025-05-14 19:17:30|||||||||11
1747250260000|2025-05-14 19:17:40|||||||||1
1747250280000|2025-05-14 19:18:00|||||||||2
1747250290000|2025-05-14 19:18:10|||||||||1
1747250300000|2025-05-14 19:18:20|||||||||4
1747250320000|2025-05-14 19:18:40|||||||||15
1747250330000|2025-05-14 19:18:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1747250340000|2025-05-14 19:19:00|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1747250350000|2025-05-14 19:19:10|||||||||2
1747250360000|2025-05-14 19:19:20|||||||||10
1747250380000|2025-05-14 19:19:40|||||||||2
1747250400000|2025-05-14 19:20:00|||||||||15
1747250410000|2025-05-14 19:20:10|||||||||5
1747250420000|2025-05-14 19:20:20|||||||||1
1747250430000|2025-05-14 19:20:30|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|176
1747250440000|2025-05-14 19:20:40|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|6
1747250450000|2025-05-14 19:20:50|||||||||4
1747250460000|2025-05-14 19:21:00|||||||||2
1747250470000|2025-05-14 19:21:10|||||||||4
1747250480000|2025-05-14 19:21:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1747250490000|2025-05-14 19:21:30|||||||||2
1747250500000|2025-05-14 19:21:40|||||||||1
1747250530000|2025-05-14 19:22:10|||||||||51
1747250540000|2025-05-14 19:22:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|11
1747250550000|2025-05-14 19:22:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1747250560000|2025-05-14 19:22:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1747250570000|2025-05-14 19:22:50|||||||||3
1747250580000|2025-05-14 19:23:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1747250590000|2025-05-14 19:23:10|||||||||10
1747250600000|2025-05-14 19:23:20|||||||||1
1747250620000|2025-05-14 19:23:40|||||||||2
1747250630000|2025-05-14 19:23:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|8
1747250640000|2025-05-14 19:24:00|||||||||14
1747250650000|2025-05-14 19:24:10|||||||||1
1747250660000|2025-05-14 19:24:20|19.48|19.32|19.5|19.34|19.51|19.35|19.46|19.3|165
1747250670000|2025-05-14 19:24:30|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|6
1747250680000|2025-05-14 19:24:40|||||||||1
1747250690000|2025-05-14 19:24:50|||||||||1
1747250710000|2025-05-14 19:25:10|||||||||1
1747250720000|2025-05-14 19:25:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|8
1747250730000|2025-05-14 19:25:30|||||||||1
1747250740000|2025-05-14 19:25:40|||||||||2
1747250750000|2025-05-14 19:25:50|||||||||2
1747250770000|2025-05-14 19:26:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|2
1747250780000|2025-05-14 19:26:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|12
1747250790000|2025-05-14 19:26:30|||||||||1
1747250800000|2025-05-14 19:26:40|||||||||8
1747250810000|2025-05-14 19:26:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|25
1747250820000|2025-05-14 19:27:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1747250840000|2025-05-14 19:27:20|||||||||1
1747250850000|2025-05-14 19:27:30|||||||||2
1747250870000|2025-05-14 19:27:50|||||||||9
1747250890000|2025-05-14 19:28:10|||||||||2
1747250900000|2025-05-14 19:28:20|||||||||5
1747250910000|2025-05-14 19:28:30|||||||||1
1747250920000|2025-05-14 19:28:40|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|2
1747250930000|2025-05-14 19:28:50|||||||||2
1747250940000|2025-05-14 19:29:00|||||||||10
1747250950000|2025-05-14 19:29:10|||||||||2
1747250960000|2025-05-14 19:29:20|||||||||2
1747250970000|2025-05-14 19:29:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1747250980000|2025-05-14 19:29:40|||||||||1
1747250990000|2025-05-14 19:29:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1747251000000|2025-05-14 19:30:00|||||||||4
1747251010000|2025-05-14 19:30:10|||||||||12
1747251020000|2025-05-14 19:30:20|||||||||11
1747251030000|2025-05-14 19:30:30|||||||||41
1747251040000|2025-05-14 19:30:40|||||||||2
1747251050000|2025-05-14 19:30:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|7
1747251060000|2025-05-14 19:31:00|||||||||1
1747251070000|2025-05-14 19:31:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|4
1747251080000|2025-05-14 19:31:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1747251090000|2025-05-14 19:31:30|||||||||1
1747251100000|2025-05-14 19:31:40|||||||||2
1747251110000|2025-05-14 19:31:50|||||||||14
1747251120000|2025-05-14 19:32:00|||||||||2
1747251130000|2025-05-14 19:32:10|||||||||15
1747251140000|2025-05-14 19:32:20|||||||||2
1747251150000|2025-05-14 19:32:30|||||||||4
1747251170000|2025-05-14 19:32:50|||||||||2
1747251180000|2025-05-14 19:33:00|||||||||12
1747251190000|2025-05-14 19:33:10|||||||||3
1747251200000|2025-05-14 19:33:20|||||||||4
1747251210000|2025-05-14 19:33:30|||||||||1
1747251220000|2025-05-14 19:33:40|||||||||1
1747251230000|2025-05-14 19:33:50|||||||||3
1747251240000|2025-05-14 19:34:00|||||||||2
1747251250000|2025-05-14 19:34:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|75
1747251260000|2025-05-14 19:34:20|||||||||28
1747251270000|2025-05-14 19:34:30|||||||||2
1747251280000|2025-05-14 19:34:40|||||||||1
1747251290000|2025-05-14 19:34:50|||||||||1
1747251300000|2025-05-14 19:35:00|||||||||34
1747251310000|2025-05-14 19:35:10|||||||||8
1747251320000|2025-05-14 19:35:20|||||||||3
1747251330000|2025-05-14 19:35:30|||||||||2
1747251340000|2025-05-14 19:35:40|||||||||12
1747251350000|2025-05-14 19:35:50|||||||||3
1747251360000|2025-05-14 19:36:00|||||||||2
1747251370000|2025-05-14 19:36:10|||||||||2
1747251380000|2025-05-14 19:36:20|||||||||5
1747251390000|2025-05-14 19:36:30|||||||||13
1747251400000|2025-05-14 19:36:40|||||||||7
1747251410000|2025-05-14 19:36:50|||||||||18
1747251420000|2025-05-14 19:37:00|||||||||2
1747251430000|2025-05-14 19:37:10|||||||||1
1747251440000|2025-05-14 19:37:20|||||||||70
1747251450000|2025-05-14 19:37:30|||||||||74
1747251460000|2025-05-14 19:37:40|||||||||37
1747251470000|2025-05-14 19:37:50|||||||||5
1747251480000|2025-05-14 19:38:00|||||||||3
1747251500000|2025-05-14 19:38:20|||||||||1
1747251510000|2025-05-14 19:38:30|||||||||5
1747251520000|2025-05-14 19:38:40|||||||||12
1747251530000|2025-05-14 19:38:50|||||||||13
1747251540000|2025-05-14 19:39:00|||||||||2
1747251550000|2025-05-14 19:39:10|||||||||1
1747251560000|2025-05-14 19:39:20|||||||||1
1747251570000|2025-05-14 19:39:30|||||||||2
1747251580000|2025-05-14 19:39:40|||||||||12
1747251590000|2025-05-14 19:39:50|||||||||1
1747251600000|2025-05-14 19:40:00|||||||||3
1747251610000|2025-05-14 19:40:10|||||||||1
1747251620000|2025-05-14 19:40:20|||||||||12
1747251630000|2025-05-14 19:40:30|||||||||14
1747251640000|2025-05-14 19:40:40|||||||||10
1747251650000|2025-05-14 19:40:50|||||||||2
1747251660000|2025-05-14 19:41:00|||||||||2
1747251670000|2025-05-14 19:41:10|||||||||2
1747251680000|2025-05-14 19:41:20|||||||||1
1747251690000|2025-05-14 19:41:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1747251700000|2025-05-14 19:41:40|||||||||2
1747251710000|2025-05-14 19:41:50|||||||||4
1747251720000|2025-05-14 19:42:00|||||||||30
1747251730000|2025-05-14 19:42:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|180
1747251740000|2025-05-14 19:42:20|||||||||1
1747251750000|2025-05-14 19:42:30|||||||||1
1747251760000|2025-05-14 19:42:40|||||||||2
1747251770000|2025-05-14 19:42:50|||||||||3
1747251780000|2025-05-14 19:43:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|71
1747251790000|2025-05-14 19:43:10|||||||||12
1747251800000|2025-05-14 19:43:20|||||||||13
1747251810000|2025-05-14 19:43:30|||||||||3
1747251820000|2025-05-14 19:43:40|||||||||2
1747251830000|2025-05-14 19:43:50|||||||||3
1747251840000|2025-05-14 19:44:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|73
1747251850000|2025-05-14 19:44:10|||||||||3
1747251860000|2025-05-14 19:44:20|||||||||1
1747251870000|2025-05-14 19:44:30|||||||||1
1747251880000|2025-05-14 19:44:40|||||||||1
1747251890000|2025-05-14 19:44:50|||||||||2
1747251900000|2025-05-14 19:45:00|||||||||6
1747251910000|2025-05-14 19:45:10|||||||||4
1747251920000|2025-05-14 19:45:20|||||||||21
1747251930000|2025-05-14 19:45:30|||||||||4
1747251940000|2025-05-14 19:45:40|||||||||24
1747251950000|2025-05-14 19:45:50|||||||||11
1747251960000|2025-05-14 19:46:00|||||||||4
1747251970000|2025-05-14 19:46:10|||||||||14
1747251980000|2025-05-14 19:46:20|||||||||14
1747251990000|2025-05-14 19:46:30|||||||||4
1747252000000|2025-05-14 19:46:40|||||||||16
1747252010000|2025-05-14 19:46:50|||||||||15
1747252020000|2025-05-14 19:47:00|||||||||2
1747252030000|2025-05-14 19:47:10|||||||||4
1747252040000|2025-05-14 19:47:20|||||||||2
1747252050000|2025-05-14 19:47:30|||||||||15
1747252060000|2025-05-14 19:47:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|31
1747252070000|2025-05-14 19:47:50|||||||||7
1747252080000|2025-05-14 19:48:00|||||||||22
1747252090000|2025-05-14 19:48:10|||||||||39
1747252100000|2025-05-14 19:48:20|||||||||29
1747252110000|2025-05-14 19:48:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|187
1747252120000|2025-05-14 19:48:40|||||||||8
1747252130000|2025-05-14 19:48:50|||||||||5
1747252140000|2025-05-14 19:49:00|||||||||10
1747252150000|2025-05-14 19:49:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|18
1747252160000|2025-05-14 19:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1747252170000|2025-05-14 19:49:30|||||||||4
1747252180000|2025-05-14 19:49:40|||||||||8
1747252190000|2025-05-14 19:49:50|||||||||3
1747252200000|2025-05-14 19:50:00|||||||||112
1747252210000|2025-05-14 19:50:10|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|65
1747252220000|2025-05-14 19:50:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|74
1747252230000|2025-05-14 19:50:30|||||||||17
1747252240000|2025-05-14 19:50:40|||||||||61
1747252250000|2025-05-14 19:50:50|||||||||7
1747252260000|2025-05-14 19:51:00|||||||||49
1747252270000|2025-05-14 19:51:10|||||||||40
1747252280000|2025-05-14 19:51:20|||||||||18
1747252290000|2025-05-14 19:51:30|||||||||7
1747252300000|2025-05-14 19:51:40|||||||||14
1747252310000|2025-05-14 19:51:50|||||||||42
1747252320000|2025-05-14 19:52:00|||||||||21
1747252330000|2025-05-14 19:52:10|||||||||44
1747252340000|2025-05-14 19:52:20|||||||||30
1747252350000|2025-05-14 19:52:30|||||||||61
1747252360000|2025-05-14 19:52:40|||||||||24
1747252370000|2025-05-14 19:52:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|485
1747252380000|2025-05-14 19:53:00|||||||||5
1747252390000|2025-05-14 19:53:10|||||||||8
1747252400000|2025-05-14 19:53:20|||||||||43
1747252410000|2025-05-14 19:53:30|||||||||31
1747252420000|2025-05-14 19:53:40|||||||||11
1747252430000|2025-05-14 19:53:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|18
1747252440000|2025-05-14 19:54:00|||||||||13
1747252450000|2025-05-14 19:54:10|||||||||133
1747252460000|2025-05-14 19:54:20|||||||||12
1747252470000|2025-05-14 19:54:30|||||||||16
1747252480000|2025-05-14 19:54:40|||||||||1
1747252490000|2025-05-14 19:54:50|||||||||21
1747252500000|2025-05-14 19:55:00|||||||||11
1747252510000|2025-05-14 19:55:10|||||||||19
1747252520000|2025-05-14 19:55:20|||||||||3
1747252530000|2025-05-14 19:55:30|||||||||69
1747252540000|2025-05-14 19:55:40|||||||||35
1747252550000|2025-05-14 19:55:50|||||||||28
1747252560000|2025-05-14 19:56:00|||||||||33
1747252570000|2025-05-14 19:56:10|||||||||12
1747252580000|2025-05-14 19:56:20|||||||||59
1747252590000|2025-05-14 19:56:30|||||||||15
1747252600000|2025-05-14 19:56:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|17
1747252610000|2025-05-14 19:56:50|||||||||22
1747252620000|2025-05-14 19:57:00|||||||||191
1747252630000|2025-05-14 19:57:10|||||||||1
1747252640000|2025-05-14 19:57:20|||||||||25
1747252650000|2025-05-14 19:57:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|28
1747252660000|2025-05-14 19:57:40|||||||||7
1747252670000|2025-05-14 19:57:50|||||||||58
1747252680000|2025-05-14 19:58:00|||||||||29
1747252690000|2025-05-14 19:58:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|39
1747252700000|2025-05-14 19:58:20|||||||||100
1747252710000|2025-05-14 19:58:30|||||||||39
1747252720000|2025-05-14 19:58:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|161
1747252730000|2025-05-14 19:58:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|307
1747252740000|2025-05-14 19:59:00|||||||||37
1747252750000|2025-05-14 19:59:10|||||||||152
1747252760000|2025-05-14 19:59:20|||||||||170
1747252770000|2025-05-14 19:59:30|||||||||143
1747252780000|2025-05-14 19:59:40|||||||||166
1747252790000|2025-05-14 19:59:50|||||||||218
1747252800000|2025-05-14 20:00:00|||||||||275
1747252810000|2025-05-14 20:00:10|||||||||8
1747252820000|2025-05-14 20:00:20|||||||||2
1747252830000|2025-05-14 20:00:30|||||||||2
1747252840000|2025-05-14 20:00:40|||||||||9
1747252850000|2025-05-14 20:00:50|||||||||82
1747252860000|2025-05-14 20:01:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|294
1747252880000|2025-05-14 20:01:20|||||||||52
1747252890000|2025-05-14 20:01:30|||||||||4
1747252900000|2025-05-14 20:01:40|||||||||5
1747252910000|2025-05-14 20:01:50|||||||||3
1747252930000|2025-05-14 20:02:10|||||||||4
1747252950000|2025-05-14 20:02:30|||||||||18
1747252960000|2025-05-14 20:02:40|||||||||2
1747252980000|2025-05-14 20:03:00|||||||||2
1747252990000|2025-05-14 20:03:10|||||||||2
1747253000000|2025-05-14 20:03:20|||||||||14
1747253010000|2025-05-14 20:03:30|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|104
1747253020000|2025-05-14 20:03:40|||||||||17
1747253030000|2025-05-14 20:03:50|||||||||15
1747253040000|2025-05-14 20:04:00|||||||||138
1747253050000|2025-05-14 20:04:10|||||||||4
1747253060000|2025-05-14 20:04:20|||||||||1
1747253070000|2025-05-14 20:04:30|||||||||1
1747253090000|2025-05-14 20:04:50|||||||||1
1747253100000|2025-05-14 20:05:00|||||||||2
1747253110000|2025-05-14 20:05:10|||||||||2
1747253130000|2025-05-14 20:05:30|||||||||6
1747253160000|2025-05-14 20:06:00|||||||||18
1747253170000|2025-05-14 20:06:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|53
1747253220000|2025-05-14 20:07:00|||||||||2
1747253230000|2025-05-14 20:07:10|||||||||2
1747253240000|2025-05-14 20:07:20|||||||||1
1747253250000|2025-05-14 20:07:30|||||||||1
1747253270000|2025-05-14 20:07:50|||||||||1
1747253290000|2025-05-14 20:08:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|116
1747253300000|2025-05-14 20:08:20|||||||||13
1747253310000|2025-05-14 20:08:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|291
1747253320000|2025-05-14 20:08:40|||||||||112
1747253330000|2025-05-14 20:08:50|||||||||51
1747253340000|2025-05-14 20:09:00|||||||||100
1747253350000|2025-05-14 20:09:10|||||||||96
1747253360000|2025-05-14 20:09:20|||||||||86
1747253370000|2025-05-14 20:09:30|||||||||111
1747253380000|2025-05-14 20:09:40|||||||||74
1747253390000|2025-05-14 20:09:50|||||||||110
1747253400000|2025-05-14 20:10:00|||||||||107
1747253410000|2025-05-14 20:10:10|||||||||47
1747253420000|2025-05-14 20:10:20|||||||||85
1747253430000|2025-05-14 20:10:30|||||||||1
1747253440000|2025-05-14 20:10:40|||||||||3
1747253450000|2025-05-14 20:10:50|||||||||3
1747253470000|2025-05-14 20:11:10|||||||||3
1747253480000|2025-05-14 20:11:20|||||||||1
1747253500000|2025-05-14 20:11:40|||||||||1
1747253520000|2025-05-14 20:12:00|||||||||1
1747253550000|2025-05-14 20:12:30|||||||||1
1747253570000|2025-05-14 20:12:50|||||||||2
1747253580000|2025-05-14 20:13:00|||||||||11
1747253590000|2025-05-14 20:13:10|||||||||1
1747253610000|2025-05-14 20:13:30|||||||||12
1747253620000|2025-05-14 20:13:40|||||||||7
1747253630000|2025-05-14 20:13:50|||||||||14
1747253640000|2025-05-14 20:14:00|||||||||150
1747253650000|2025-05-14 20:14:10|||||||||4
1747253660000|2025-05-14 20:14:20|||||||||4
1747253670000|2025-05-14 20:14:30|||||||||19
1747253680000|2025-05-14 20:14:40|||||||||46
1747253690000|2025-05-14 20:14:50|||||||||56
1747254740000|2025-05-14 20:32:20|||||||||2
1747254760000|2025-05-14 20:32:40|||||||||2
1747254770000|2025-05-14 20:32:50|||||||||2
1747254780000|2025-05-14 20:33:00|||||||||3
1747254790000|2025-05-14 20:33:10|||||||||11
1747254800000|2025-05-14 20:33:20|||||||||10
1747254810000|2025-05-14 20:33:30|||||||||9
1747254820000|2025-05-14 20:33:40|||||||||11
1747254830000|2025-05-14 20:33:50|||||||||15
1747255020000|2025-05-14 20:37:00|||||||||1
1747255140000|2025-05-14 20:39:00|||||||||3
1747255290000|2025-05-14 20:41:30|||||||||1
1747255300000|2025-05-14 20:41:40|||||||||2
1747255320000|2025-05-14 20:42:00|||||||||2
1747255340000|2025-05-14 20:42:20|||||||||5
1747255360000|2025-05-14 20:42:40|||||||||2
1747255370000|2025-05-14 20:42:50|||||||||5
1747255400000|2025-05-14 20:43:20|||||||||2
1747255410000|2025-05-14 20:43:30|||||||||9
1747255420000|2025-05-14 20:43:40|||||||||3
1747255430000|2025-05-14 20:43:50|||||||||1
1747255450000|2025-05-14 20:44:10|||||||||1
1747255480000|2025-05-14 20:44:40|||||||||1
1747255510000|2025-05-14 20:45:10|||||||||3
1747255570000|2025-05-14 20:46:10|||||||||1
1747255580000|2025-05-14 20:46:20|||||||||1
1747255590000|2025-05-14 20:46:30|||||||||5
1747255600000|2025-05-14 20:46:40|||||||||1
1747255650000|2025-05-14 20:47:30|||||||||4
1747255670000|2025-05-14 20:47:50|||||||||9
1747255680000|2025-05-14 20:48:00|||||||||8
1747255710000|2025-05-14 20:48:30|||||||||4
1747255820000|2025-05-14 20:50:20|||||||||124
1747255970000|2025-05-14 20:52:50|||||||||1
1747255990000|2025-05-14 20:53:10|||||||||1
1747256100000|2025-05-14 20:55:00|||||||||3
1747256130000|2025-05-14 20:55:30|||||||||3
1747256170000|2025-05-14 20:56:10|||||||||3
1747256180000|2025-05-14 20:56:20|||||||||1
1747256220000|2025-05-14 20:57:00|||||||||1
1747256250000|2025-05-14 20:57:30|||||||||200
1747256260000|2025-05-14 20:57:40|||||||||5
1747256280000|2025-05-14 20:58:00|||||||||1
1747256340000|2025-05-14 20:59:00|||||||||8
1747256350000|2025-05-14 20:59:10|||||||||7
1747256390000|2025-05-14 20:59:50|||||||||11
1747260000000|2025-05-14 22:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|51
1747260020000|2025-05-14 22:00:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|14
1747260030000|2025-05-14 22:00:30|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|5
1747260040000|2025-05-14 22:00:40|||||||||40
1747260050000|2025-05-14 22:00:50|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|5
1747260060000|2025-05-14 22:01:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1747260070000|2025-05-14 22:01:10|||||||||2
1747260090000|2025-05-14 22:01:30|||||||||3
1747260250000|2025-05-14 22:04:10|||||||||1
1747260280000|2025-05-14 22:04:40|||||||||10
1747260420000|2025-05-14 22:07:00|||||||||6
1747260440000|2025-05-14 22:07:20|||||||||1
1747260470000|2025-05-14 22:07:50|||||||||2
1747260490000|2025-05-14 22:08:10|||||||||2
1747260500000|2025-05-14 22:08:20|||||||||2
1747260610000|2025-05-14 22:10:10|||||||||9
1747260750000|2025-05-14 22:12:30|||||||||1
1747260830000|2025-05-14 22:13:50|||||||||1
1747260850000|2025-05-14 22:14:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|1
1747260890000|2025-05-14 22:14:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747261050000|2025-05-14 22:17:30|||||||||1
1747261160000|2025-05-14 22:19:20|||||||||4
1747261240000|2025-05-14 22:20:40|||||||||1
1747261330000|2025-05-14 22:22:10|||||||||84
1747261340000|2025-05-14 22:22:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|35
1747261400000|2025-05-14 22:23:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1747261410000|2025-05-14 22:23:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747261510000|2025-05-14 22:25:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747261530000|2025-05-14 22:25:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747261550000|2025-05-14 22:25:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1747261660000|2025-05-14 22:27:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1747261700000|2025-05-14 22:28:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1747262930000|2025-05-14 22:48:50|||||||||1
1747262940000|2025-05-14 22:49:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|14
1747262950000|2025-05-14 22:49:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1747263010000|2025-05-14 22:50:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1747263030000|2025-05-14 22:50:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|8
1747263040000|2025-05-14 22:50:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1747263050000|2025-05-14 22:50:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1747263060000|2025-05-14 22:51:00|||||||||1
1747263070000|2025-05-14 22:51:10|||||||||4
1747263140000|2025-05-14 22:52:20|||||||||2
1747263170000|2025-05-14 22:52:50|||||||||13
1747263180000|2025-05-14 22:53:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|40
1747263290000|2025-05-14 22:54:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1747263440000|2025-05-14 22:57:20|||||||||2
1747263450000|2025-05-14 22:57:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|25
1747263650000|2025-05-14 23:00:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1747263660000|2025-05-14 23:01:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1747263670000|2025-05-14 23:01:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1747263680000|2025-05-14 23:01:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1747263700000|2025-05-14 23:01:40|||||||||2
1747263730000|2025-05-14 23:02:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1747263850000|2025-05-14 23:04:10|||||||||5
1747263880000|2025-05-14 23:04:40|||||||||4
1747263920000|2025-05-14 23:05:20|||||||||16
1747263990000|2025-05-14 23:06:30|||||||||1
1747264320000|2025-05-14 23:12:00|||||||||1
1747264370000|2025-05-14 23:12:50|||||||||1
1747264380000|2025-05-14 23:13:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|113
1747264470000|2025-05-14 23:14:30|||||||||1
1747264770000|2025-05-14 23:19:30|||||||||1
1747264930000|2025-05-14 23:22:10|||||||||42
1747264950000|2025-05-14 23:22:30|||||||||122
1747265340000|2025-05-14 23:29:00|||||||||1
1747265930000|2025-05-14 23:38:50|||||||||1
1747266130000|2025-05-14 23:42:10|||||||||4
1747266450000|2025-05-14 23:47:30|||||||||1
1747266650000|2025-05-14 23:50:50|||||||||1
1747266670000|2025-05-14 23:51:10|||||||||2
1747266690000|2025-05-14 23:51:30|||||||||1
1747266720000|2025-05-14 23:52:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747266810000|2025-05-14 23:53:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1747266890000|2025-05-14 23:54:50|||||||||12
1747266900000|2025-05-14 23:55:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1747266930000|2025-05-14 23:55:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747266960000|2025-05-14 23:56:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1747266990000|2025-05-14 23:56:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747267030000|2025-05-14 23:57:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1747267140000|2025-05-14 23:59:00|||||||||1
1747267220000|2025-05-15 00:00:20|||||||||1
1747267250000|2025-05-15 00:00:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1747267260000|2025-05-15 00:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1747267570000|2025-05-15 00:06:10|||||||||16
1747267670000|2025-05-15 00:07:50|||||||||1
1747267820000|2025-05-15 00:10:20|||||||||10
1747267880000|2025-05-15 00:11:20|||||||||1
1747268290000|2025-05-15 00:18:10|||||||||1
1747268540000|2025-05-15 00:22:20|||||||||1
1747268750000|2025-05-15 00:25:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|12
1747268790000|2025-05-15 00:26:30|||||||||1
1747268850000|2025-05-15 00:27:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|9
1747268940000|2025-05-15 00:29:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1747269020000|2025-05-15 00:30:20|||||||||1
1747269080000|2025-05-15 00:31:20|||||||||1
1747269220000|2025-05-15 00:33:40|||||||||1
1747269780000|2025-05-15 00:43:00|||||||||1
1747269910000|2025-05-15 00:45:10|||||||||1
1747270540000|2025-05-15 00:55:40|||||||||1
1747270550000|2025-05-15 00:55:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1747270630000|2025-05-15 00:57:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1747270780000|2025-05-15 00:59:40|||||||||3
1747270820000|2025-05-15 01:00:20|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1747270840000|2025-05-15 01:00:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1747270850000|2025-05-15 01:00:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1747270860000|2025-05-15 01:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1747270940000|2025-05-15 01:02:20|||||||||5
1747271130000|2025-05-15 01:05:30|||||||||5
1747271140000|2025-05-15 01:05:40|||||||||3
1747271180000|2025-05-15 01:06:20|||||||||1
1747271210000|2025-05-15 01:06:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1747271240000|2025-05-15 01:07:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747271250000|2025-05-15 01:07:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1747271260000|2025-05-15 01:07:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1747271280000|2025-05-15 01:08:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1747271310000|2025-05-15 01:08:30|||||||||38
1747271400000|2025-05-15 01:10:00|||||||||2
1747271780000|2025-05-15 01:16:20|||||||||1
1747272030000|2025-05-15 01:20:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747272130000|2025-05-15 01:22:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1747272700000|2025-05-15 01:31:40|||||||||1
1747273040000|2025-05-15 01:37:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747273070000|2025-05-15 01:37:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|1
1747273090000|2025-05-15 01:38:10|||||||||2
1747273120000|2025-05-15 01:38:40|||||||||7
1747273210000|2025-05-15 01:40:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1747273340000|2025-05-15 01:42:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1747273380000|2025-05-15 01:43:00|||||||||1
1747273570000|2025-05-15 01:46:10|||||||||3
1747273580000|2025-05-15 01:46:20|||||||||7
1747273690000|2025-05-15 01:48:10|||||||||7
1747273710000|2025-05-15 01:48:30|||||||||1
1747273890000|2025-05-15 01:51:30|||||||||1
1747274250000|2025-05-15 01:57:30|||||||||2
1747274740000|2025-05-15 02:05:40|||||||||1
1747274850000|2025-05-15 02:07:30|||||||||1
1747274860000|2025-05-15 02:07:40|||||||||1
1747275140000|2025-05-15 02:12:20|||||||||1
1747275170000|2025-05-15 02:12:50|||||||||4
1747275280000|2025-05-15 02:14:40|||||||||1
1747275320000|2025-05-15 02:15:20|||||||||6
1747275760000|2025-05-15 02:22:40|||||||||5
1747275920000|2025-05-15 02:25:20|||||||||1
1747276310000|2025-05-15 02:31:50|||||||||1
1747276600000|2025-05-15 02:36:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|13
1747276620000|2025-05-15 02:37:00|||||||||1
1747276680000|2025-05-15 02:38:00|||||||||9
1747276870000|2025-05-15 02:41:10|||||||||3
1747276990000|2025-05-15 02:43:10|||||||||1
1747277250000|2025-05-15 02:47:30|||||||||1
1747277390000|2025-05-15 02:49:50|||||||||2
1747277600000|2025-05-15 02:53:20|||||||||1
1747277620000|2025-05-15 02:53:40|||||||||1
1747277640000|2025-05-15 02:54:00|||||||||4
1747277690000|2025-05-15 02:54:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1747277800000|2025-05-15 02:56:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1747277870000|2025-05-15 02:57:50|||||||||2
1747277920000|2025-05-15 02:58:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|7
1747278050000|2025-05-15 03:00:50|||||||||1
1747278080000|2025-05-15 03:01:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747278100000|2025-05-15 03:01:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747278140000|2025-05-15 03:02:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1747278180000|2025-05-15 03:03:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747278190000|2025-05-15 03:03:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747278330000|2025-05-15 03:05:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747278480000|2025-05-15 03:08:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747278510000|2025-05-15 03:08:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1747278540000|2025-05-15 03:09:00|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|0
1747278650000|2025-05-15 03:10:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1747278680000|2025-05-15 03:11:20|||||||||1
1747278690000|2025-05-15 03:11:30|||||||||2
1747278790000|2025-05-15 03:13:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1747278800000|2025-05-15 03:13:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747278830000|2025-05-15 03:13:50|||||||||1
1747278950000|2025-05-15 03:15:50|||||||||1
1747278980000|2025-05-15 03:16:20|||||||||1
1747278990000|2025-05-15 03:16:30|||||||||1
1747279000000|2025-05-15 03:16:40|||||||||1
1747279530000|2025-05-15 03:25:30|||||||||1
1747279750000|2025-05-15 03:29:10|||||||||1
1747279800000|2025-05-15 03:30:00|||||||||2
1747279810000|2025-05-15 03:30:10|||||||||2
1747279830000|2025-05-15 03:30:30|||||||||1
1747279860000|2025-05-15 03:31:00|||||||||2
1747279970000|2025-05-15 03:32:50|||||||||2
1747279980000|2025-05-15 03:33:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1747279990000|2025-05-15 03:33:10|||||||||1
1747280000000|2025-05-15 03:33:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1747280020000|2025-05-15 03:33:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1747280040000|2025-05-15 03:34:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1747280050000|2025-05-15 03:34:10|||||||||2
1747280060000|2025-05-15 03:34:20|||||||||2
1747280180000|2025-05-15 03:36:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747280190000|2025-05-15 03:36:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|3
1747280300000|2025-05-15 03:38:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1747280390000|2025-05-15 03:39:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1747280460000|2025-05-15 03:41:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1747280480000|2025-05-15 03:41:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|1
1747280490000|2025-05-15 03:41:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1747280510000|2025-05-15 03:41:50|||||||||3
1747280580000|2025-05-15 03:43:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1747280630000|2025-05-15 03:43:50|||||||||2
1747281050000|2025-05-15 03:50:50|||||||||2
1747281160000|2025-05-15 03:52:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1747281190000|2025-05-15 03:53:10|||||||||2
1747281210000|2025-05-15 03:53:30|||||||||2
1747281330000|2025-05-15 03:55:30|||||||||2
1747282340000|2025-05-15 04:12:20|||||||||1
1747282370000|2025-05-15 04:12:50|||||||||1
1747282420000|2025-05-15 04:13:40|||||||||1
1747283880000|2025-05-15 04:38:00|||||||||4
1747283970000|2025-05-15 04:39:30|||||||||1
1747284000000|2025-05-15 04:40:00|||||||||2
1747284760000|2025-05-15 04:52:40|||||||||1
1747284820000|2025-05-15 04:53:40|||||||||1
1747285780000|2025-05-15 05:09:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1747285950000|2025-05-15 05:12:30|||||||||2
1747286260000|2025-05-15 05:17:40|||||||||2
1747286640000|2025-05-15 05:24:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1747286770000|2025-05-15 05:26:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1747286850000|2025-05-15 05:27:30|||||||||1
1747287290000|2025-05-15 05:34:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1747287300000|2025-05-15 05:35:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|5
1747287360000|2025-05-15 05:36:00|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|1
1747287430000|2025-05-15 05:37:10|||||||||1
1747287440000|2025-05-15 05:37:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1747287480000|2025-05-15 05:38:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1747287490000|2025-05-15 05:38:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1747287530000|2025-05-15 05:38:50|||||||||3
1747287740000|2025-05-15 05:42:20|||||||||1
1747287770000|2025-05-15 05:42:50|||||||||1
1747287800000|2025-05-15 05:43:20|||||||||1
1747287850000|2025-05-15 05:44:10|||||||||1
1747287870000|2025-05-15 05:44:30|||||||||1
1747288250000|2025-05-15 05:50:50|||||||||2
1747288370000|2025-05-15 05:52:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|13
1747288410000|2025-05-15 05:53:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|1
1747288420000|2025-05-15 05:53:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1747288430000|2025-05-15 05:53:50|||||||||1
1747288470000|2025-05-15 05:54:30|||||||||2
1747288530000|2025-05-15 05:55:30|||||||||3
1747288610000|2025-05-15 05:56:50|||||||||5
1747288660000|2025-05-15 05:57:40|||||||||2
1747288730000|2025-05-15 05:58:50|||||||||2
1747288740000|2025-05-15 05:59:00|||||||||1
1747288770000|2025-05-15 05:59:30|||||||||1
1747288800000|2025-05-15 06:00:00|||||||||1
1747288810000|2025-05-15 06:00:10|||||||||1
1747288840000|2025-05-15 06:00:40|||||||||1
1747288850000|2025-05-15 06:00:50|||||||||1
1747288910000|2025-05-15 06:01:50|||||||||1
1747289000000|2025-05-15 06:03:20|||||||||1
1747289040000|2025-05-15 06:04:00|||||||||1
1747289110000|2025-05-15 06:05:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1747289270000|2025-05-15 06:07:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1747289280000|2025-05-15 06:08:00|||||||||1
1747289320000|2025-05-15 06:08:40|||||||||1
1747289440000|2025-05-15 06:10:40|||||||||1
1747289450000|2025-05-15 06:10:50|||||||||1
1747289470000|2025-05-15 06:11:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1747289500000|2025-05-15 06:11:40|||||||||1
1747289560000|2025-05-15 06:12:40|||||||||1
1747289580000|2025-05-15 06:13:00|||||||||1
1747289700000|2025-05-15 06:15:00|||||||||3
1747289820000|2025-05-15 06:17:00|||||||||2
1747289930000|2025-05-15 06:18:50|||||||||1
1747289970000|2025-05-15 06:19:30|||||||||1
1747290040000|2025-05-15 06:20:40|||||||||1
1747290150000|2025-05-15 06:22:30|||||||||1
1747290200000|2025-05-15 06:23:20|||||||||16
1747290260000|2025-05-15 06:24:20|||||||||1
1747290330000|2025-05-15 06:25:30|||||||||1
1747290360000|2025-05-15 06:26:00|||||||||1
1747290380000|2025-05-15 06:26:20|||||||||2
1747290490000|2025-05-15 06:28:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|8
1747290500000|2025-05-15 06:28:20|||||||||1
1747290510000|2025-05-15 06:28:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1747290550000|2025-05-15 06:29:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|10
1747290640000|2025-05-15 06:30:40|||||||||2
1747290710000|2025-05-15 06:31:50|||||||||1
1747290730000|2025-05-15 06:32:10|||||||||1
1747290790000|2025-05-15 06:33:10|||||||||1
1747290820000|2025-05-15 06:33:40|||||||||2
1747290850000|2025-05-15 06:34:10|||||||||1
1747290870000|2025-05-15 06:34:30|||||||||1
1747290890000|2025-05-15 06:34:50|||||||||1
1747290900000|2025-05-15 06:35:00|||||||||4
1747290910000|2025-05-15 06:35:10|||||||||2
1747290940000|2025-05-15 06:35:40|||||||||2
1747290960000|2025-05-15 06:36:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747291000000|2025-05-15 06:36:40|||||||||1
1747291040000|2025-05-15 06:37:20|||||||||1
1747291050000|2025-05-15 06:37:30|||||||||1
1747291110000|2025-05-15 06:38:30|||||||||3
1747291160000|2025-05-15 06:39:20|||||||||1
1747291200000|2025-05-15 06:40:00|||||||||1
1747291270000|2025-05-15 06:41:10|||||||||1
1747291290000|2025-05-15 06:41:30|||||||||1
1747291360000|2025-05-15 06:42:40|||||||||1
1747291380000|2025-05-15 06:43:00|||||||||1
1747291430000|2025-05-15 06:43:50|||||||||2
1747291490000|2025-05-15 06:44:50|||||||||5
1747291530000|2025-05-15 06:45:30|||||||||7
1747291540000|2025-05-15 06:45:40|||||||||7
1747291600000|2025-05-15 06:46:40|||||||||1
1747291690000|2025-05-15 06:48:10|||||||||11
1747291780000|2025-05-15 06:49:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1747291790000|2025-05-15 06:49:50|||||||||5
1747291800000|2025-05-15 06:50:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747291850000|2025-05-15 06:50:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747291860000|2025-05-15 06:51:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|1
1747291870000|2025-05-15 06:51:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1747291880000|2025-05-15 06:51:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747291920000|2025-05-15 06:52:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747291940000|2025-05-15 06:52:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1747291960000|2025-05-15 06:52:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|15
1747292000000|2025-05-15 06:53:20|||||||||1
1747292140000|2025-05-15 06:55:40|||||||||2
1747292280000|2025-05-15 06:58:00|||||||||1
1747292380000|2025-05-15 06:59:40|||||||||1
1747292440000|2025-05-15 07:00:40|||||||||1
1747292450000|2025-05-15 07:00:50|||||||||1
1747292460000|2025-05-15 07:01:00|||||||||6
1747292470000|2025-05-15 07:01:10|||||||||1
1747292530000|2025-05-15 07:02:10|||||||||1
1747292560000|2025-05-15 07:02:40|||||||||1
1747292570000|2025-05-15 07:02:50|||||||||3
1747292580000|2025-05-15 07:03:00|||||||||1
1747292630000|2025-05-15 07:03:50|||||||||2
1747292730000|2025-05-15 07:05:30|||||||||1
1747292740000|2025-05-15 07:05:40|||||||||2
1747292750000|2025-05-15 07:05:50|||||||||3
1747292790000|2025-05-15 07:06:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1747292800000|2025-05-15 07:06:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1747292810000|2025-05-15 07:06:50|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|3
1747292820000|2025-05-15 07:07:00|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|0
1747292830000|2025-05-15 07:07:10|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1747292890000|2025-05-15 07:08:10|||||||||1
1747292920000|2025-05-15 07:08:40|||||||||3
1747292940000|2025-05-15 07:09:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|34
1747292970000|2025-05-15 07:09:30|||||||||1
1747293000000|2025-05-15 07:10:00|||||||||2
1747293030000|2025-05-15 07:10:30|||||||||2
1747293040000|2025-05-15 07:10:40|||||||||3
1747293080000|2025-05-15 07:11:20|||||||||1
1747293100000|2025-05-15 07:11:40|||||||||5
1747293120000|2025-05-15 07:12:00|||||||||4
1747293140000|2025-05-15 07:12:20|||||||||1
1747293160000|2025-05-15 07:12:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1747293240000|2025-05-15 07:14:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|11
1747293260000|2025-05-15 07:14:20|||||||||1
1747293270000|2025-05-15 07:14:30|||||||||11
1747293280000|2025-05-15 07:14:40|||||||||10
1747293310000|2025-05-15 07:15:10|||||||||1
1747293320000|2025-05-15 07:15:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1747293330000|2025-05-15 07:15:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1747293350000|2025-05-15 07:15:50|||||||||13
1747293400000|2025-05-15 07:16:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1747293410000|2025-05-15 07:16:50|||||||||1
1747293440000|2025-05-15 07:17:20|||||||||1
1747293450000|2025-05-15 07:17:30|||||||||2
1747293490000|2025-05-15 07:18:10|||||||||1
1747293520000|2025-05-15 07:18:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1747293530000|2025-05-15 07:18:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1747293570000|2025-05-15 07:19:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1747293590000|2025-05-15 07:19:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1747293600000|2025-05-15 07:20:00|||||||||1
1747293610000|2025-05-15 07:20:10|||||||||1
1747293640000|2025-05-15 07:20:40|||||||||4
1747293680000|2025-05-15 07:21:20|||||||||1
1747293690000|2025-05-15 07:21:30|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|15
1747293700000|2025-05-15 07:21:40|||||||||7
1747293730000|2025-05-15 07:22:10|||||||||2
1747293740000|2025-05-15 07:22:20|||||||||1
1747293800000|2025-05-15 07:23:20|||||||||1
1747293830000|2025-05-15 07:23:50|||||||||4
1747293860000|2025-05-15 07:24:20|||||||||4
1747293880000|2025-05-15 07:24:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1747293890000|2025-05-15 07:24:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1747293900000|2025-05-15 07:25:00|||||||||1
1747293910000|2025-05-15 07:25:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747293920000|2025-05-15 07:25:20|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|0
1747293950000|2025-05-15 07:25:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|17
1747293960000|2025-05-15 07:26:00|||||||||1
1747293980000|2025-05-15 07:26:20|||||||||2
1747293990000|2025-05-15 07:26:30|||||||||11
1747294020000|2025-05-15 07:27:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1747294030000|2025-05-15 07:27:10|||||||||1
1747294050000|2025-05-15 07:27:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|11
1747294060000|2025-05-15 07:27:40|||||||||24
1747294120000|2025-05-15 07:28:40|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|5
1747294230000|2025-05-15 07:30:30|||||||||2
1747294270000|2025-05-15 07:31:10|||||||||15
1747294300000|2025-05-15 07:31:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1747294310000|2025-05-15 07:31:50|||||||||13
1747294360000|2025-05-15 07:32:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|2
1747294370000|2025-05-15 07:32:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747294430000|2025-05-15 07:33:50|||||||||1
1747294450000|2025-05-15 07:34:10|||||||||2
1747294500000|2025-05-15 07:35:00|||||||||17
1747294560000|2025-05-15 07:36:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1747294570000|2025-05-15 07:36:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1747294590000|2025-05-15 07:36:30|||||||||2
1747294620000|2025-05-15 07:37:00|||||||||6
1747294640000|2025-05-15 07:37:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1747294680000|2025-05-15 07:38:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1747294710000|2025-05-15 07:38:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1747294780000|2025-05-15 07:39:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1747294820000|2025-05-15 07:40:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1747294840000|2025-05-15 07:40:40|||||||||15
1747294860000|2025-05-15 07:41:00|||||||||9
1747294900000|2025-05-15 07:41:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|2
1747294940000|2025-05-15 07:42:20|||||||||1
1747294950000|2025-05-15 07:42:30|||||||||1
1747294980000|2025-05-15 07:43:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|9
1747294990000|2025-05-15 07:43:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1747295000000|2025-05-15 07:43:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1747295040000|2025-05-15 07:44:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1747295070000|2025-05-15 07:44:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1747295090000|2025-05-15 07:44:50|||||||||18
1747295110000|2025-05-15 07:45:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1747295120000|2025-05-15 07:45:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1747295140000|2025-05-15 07:45:40|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|0
1747295150000|2025-05-15 07:45:50|||||||||1
1747295180000|2025-05-15 07:46:20|||||||||7
1747295190000|2025-05-15 07:46:30|||||||||1
1747295200000|2025-05-15 07:46:40|||||||||1
1747295230000|2025-05-15 07:47:10|||||||||1
1747295260000|2025-05-15 07:47:40|||||||||2
1747295330000|2025-05-15 07:48:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|19
1747295350000|2025-05-15 07:49:10|||||||||1
1747295360000|2025-05-15 07:49:20|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|33
1747295390000|2025-05-15 07:49:50|||||||||1
1747295410000|2025-05-15 07:50:10|||||||||1
1747295420000|2025-05-15 07:50:20|||||||||1
1747295440000|2025-05-15 07:50:40|||||||||1
1747295470000|2025-05-15 07:51:10|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|7
1747295520000|2025-05-15 07:52:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|1
1747295530000|2025-05-15 07:52:10|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|3
1747295560000|2025-05-15 07:52:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747295570000|2025-05-15 07:52:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747295580000|2025-05-15 07:53:00|19.89|19.73|19.88|19.72|19.91|19.75|19.88|19.72|1
1747295590000|2025-05-15 07:53:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|3
1747295600000|2025-05-15 07:53:20|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|1
1747295620000|2025-05-15 07:53:40|||||||||5
1747295700000|2025-05-15 07:55:00|||||||||16
1747295710000|2025-05-15 07:55:10|||||||||1
1747295760000|2025-05-15 07:56:00|||||||||11
1747295790000|2025-05-15 07:56:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747295800000|2025-05-15 07:56:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1747295890000|2025-05-15 07:58:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1747295900000|2025-05-15 07:58:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747295910000|2025-05-15 07:58:30|||||||||6
1747295920000|2025-05-15 07:58:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1747295930000|2025-05-15 07:58:50|||||||||2
1747295940000|2025-05-15 07:59:00|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1747295950000|2025-05-15 07:59:10|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1747295970000|2025-05-15 07:59:30|||||||||6
1747296050000|2025-05-15 08:00:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1747296060000|2025-05-15 08:01:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1747296120000|2025-05-15 08:02:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1747296140000|2025-05-15 08:02:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|3
1747296160000|2025-05-15 08:02:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1747296170000|2025-05-15 08:02:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|18
1747296230000|2025-05-15 08:03:50|||||||||7
1747296280000|2025-05-15 08:04:40|||||||||1
1747296300000|2025-05-15 08:05:00|||||||||3
1747296320000|2025-05-15 08:05:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1747296330000|2025-05-15 08:05:30|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|6
1747296340000|2025-05-15 08:05:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1747296350000|2025-05-15 08:05:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747296360000|2025-05-15 08:06:00|||||||||2
1747296370000|2025-05-15 08:06:10|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|4
1747296380000|2025-05-15 08:06:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1747296390000|2025-05-15 08:06:30|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|0
1747296440000|2025-05-15 08:07:20|||||||||3
1747296520000|2025-05-15 08:08:40|||||||||12
1747296540000|2025-05-15 08:09:00|||||||||1
1747296550000|2025-05-15 08:09:10|||||||||1
1747296560000|2025-05-15 08:09:20|||||||||5
1747296600000|2025-05-15 08:10:00|||||||||1
1747296620000|2025-05-15 08:10:20|||||||||1
1747296670000|2025-05-15 08:11:10|||||||||1
1747296700000|2025-05-15 08:11:40|||||||||7
1747296710000|2025-05-15 08:11:50|||||||||1
1747296740000|2025-05-15 08:12:20|||||||||6
1747296790000|2025-05-15 08:13:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|17
1747296800000|2025-05-15 08:13:20|||||||||5
1747296810000|2025-05-15 08:13:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1747296830000|2025-05-15 08:13:50|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|3
1747296840000|2025-05-15 08:14:00|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|1
1747296870000|2025-05-15 08:14:30|||||||||1
1747296970000|2025-05-15 08:16:10|||||||||8
1747296980000|2025-05-15 08:16:20|||||||||1
1747297000000|2025-05-15 08:16:40|||||||||15
1747297010000|2025-05-15 08:16:50|||||||||1
1747297020000|2025-05-15 08:17:00|||||||||3
1747297100000|2025-05-15 08:18:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|7
1747297120000|2025-05-15 08:18:40|||||||||4
1747297130000|2025-05-15 08:18:50|||||||||1
1747297150000|2025-05-15 08:19:10|||||||||5
1747297200000|2025-05-15 08:20:00|||||||||2
1747297220000|2025-05-15 08:20:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|15
1747297250000|2025-05-15 08:20:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1747297260000|2025-05-15 08:21:00|||||||||10
1747297290000|2025-05-15 08:21:30|||||||||1
1747297330000|2025-05-15 08:22:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1747297400000|2025-05-15 08:23:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747297420000|2025-05-15 08:23:40|||||||||15
1747297440000|2025-05-15 08:24:00|||||||||2
1747297470000|2025-05-15 08:24:30|||||||||3
1747297490000|2025-05-15 08:24:50|||||||||4
1747297500000|2025-05-15 08:25:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1747297510000|2025-05-15 08:25:10|||||||||1
1747297520000|2025-05-15 08:25:20|||||||||1
1747297530000|2025-05-15 08:25:30|||||||||1
1747297540000|2025-05-15 08:25:40|||||||||2
1747297630000|2025-05-15 08:27:10|||||||||14
1747297670000|2025-05-15 08:27:50|||||||||1
1747297700000|2025-05-15 08:28:20|||||||||1
1747297740000|2025-05-15 08:29:00|||||||||3
1747297790000|2025-05-15 08:29:50|||||||||1
1747297800000|2025-05-15 08:30:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1747297820000|2025-05-15 08:30:20|||||||||13
1747297830000|2025-05-15 08:30:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1747297860000|2025-05-15 08:31:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747297880000|2025-05-15 08:31:20|||||||||1
1747297900000|2025-05-15 08:31:40|||||||||15
1747297920000|2025-05-15 08:32:00|||||||||2
1747297930000|2025-05-15 08:32:10|||||||||2
1747297940000|2025-05-15 08:32:20|||||||||13
1747297960000|2025-05-15 08:32:40|||||||||3
1747297980000|2025-05-15 08:33:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1747298040000|2025-05-15 08:34:00|||||||||11
1747298050000|2025-05-15 08:34:10|||||||||20
1747298070000|2025-05-15 08:34:30|||||||||5
1747298180000|2025-05-15 08:36:20|||||||||6
1747298190000|2025-05-15 08:36:30|||||||||1
1747298230000|2025-05-15 08:37:10|||||||||5
1747298280000|2025-05-15 08:38:00|||||||||1
1747298290000|2025-05-15 08:38:10|||||||||1
1747298320000|2025-05-15 08:38:40|||||||||12
1747298330000|2025-05-15 08:38:50|||||||||2
1747298400000|2025-05-15 08:40:00|||||||||10
1747298410000|2025-05-15 08:40:10|||||||||2
1747298420000|2025-05-15 08:40:20|||||||||2
1747298430000|2025-05-15 08:40:30|||||||||9
1747298470000|2025-05-15 08:41:10|||||||||1
1747298530000|2025-05-15 08:42:10|||||||||4
1747298550000|2025-05-15 08:42:30|||||||||8
1747298570000|2025-05-15 08:42:50|||||||||20
1747298610000|2025-05-15 08:43:30|||||||||66
1747298630000|2025-05-15 08:43:50|||||||||2
1747298640000|2025-05-15 08:44:00|||||||||16
1747298650000|2025-05-15 08:44:10|||||||||13
1747298660000|2025-05-15 08:44:20|||||||||4
1747298690000|2025-05-15 08:44:50|||||||||1
1747298710000|2025-05-15 08:45:10|||||||||2
1747298740000|2025-05-15 08:45:40|||||||||31
1747298750000|2025-05-15 08:45:50|||||||||1
1747298840000|2025-05-15 08:47:20|||||||||2
1747298850000|2025-05-15 08:47:30|||||||||3
1747298870000|2025-05-15 08:47:50|||||||||1
1747298880000|2025-05-15 08:48:00|||||||||1
1747298900000|2025-05-15 08:48:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|28
1747298910000|2025-05-15 08:48:30|||||||||1
1747298940000|2025-05-15 08:49:00|||||||||4
1747299020000|2025-05-15 08:50:20|||||||||2
1747299040000|2025-05-15 08:50:40|||||||||1
1747299070000|2025-05-15 08:51:10|||||||||7
1747299080000|2025-05-15 08:51:20|||||||||41
1747299090000|2025-05-15 08:51:30|||||||||3
1747299110000|2025-05-15 08:51:50|||||||||2
1747299120000|2025-05-15 08:52:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1747299130000|2025-05-15 08:52:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1747299150000|2025-05-15 08:52:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1747299190000|2025-05-15 08:53:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|27
1747299200000|2025-05-15 08:53:20|||||||||5
1747299280000|2025-05-15 08:54:40|||||||||5
1747299390000|2025-05-15 08:56:30|||||||||4
1747299450000|2025-05-15 08:57:30|||||||||1
1747299460000|2025-05-15 08:57:40|||||||||1
1747299510000|2025-05-15 08:58:30|||||||||4
1747299530000|2025-05-15 08:58:50|||||||||1
1747299840000|2025-05-15 09:04:00|||||||||1
1747299870000|2025-05-15 09:04:30|||||||||1
1747299930000|2025-05-15 09:05:30|||||||||1
1747300020000|2025-05-15 09:07:00|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|8
1747300050000|2025-05-15 09:07:30|||||||||35
1747300110000|2025-05-15 09:08:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747300120000|2025-05-15 09:08:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747300140000|2025-05-15 09:09:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747300180000|2025-05-15 09:09:40|||||||||1
1747300200000|2025-05-15 09:10:00|||||||||5
1747300280000|2025-05-15 09:11:20|||||||||2
1747300290000|2025-05-15 09:11:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1747300300000|2025-05-15 09:11:40|||||||||2
1747300310000|2025-05-15 09:11:50|||||||||1
1747300320000|2025-05-15 09:12:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|6
1747300330000|2025-05-15 09:12:10|20.08|19.92|20.09|19.93|20.09|19.93|20.06|19.9|1
1747300340000|2025-05-15 09:12:20|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|29
1747300360000|2025-05-15 09:12:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1747300370000|2025-05-15 09:12:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1747300400000|2025-05-15 09:13:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|8
1747300420000|2025-05-15 09:13:40|||||||||5
1747300450000|2025-05-15 09:14:10|||||||||1
1747300590000|2025-05-15 09:16:30|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|28
1747300660000|2025-05-15 09:17:40|||||||||3
1747300670000|2025-05-15 09:17:50|||||||||3
1747300740000|2025-05-15 09:19:00|||||||||7
1747300780000|2025-05-15 09:19:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1747300800000|2025-05-15 09:20:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747300820000|2025-05-15 09:20:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1747300840000|2025-05-15 09:20:40|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|0
1747300900000|2025-05-15 09:21:40|||||||||1
1747300920000|2025-05-15 09:22:00|||||||||1
1747300970000|2025-05-15 09:22:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1747300990000|2025-05-15 09:23:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|68
1747301000000|2025-05-15 09:23:20|||||||||1
1747301080000|2025-05-15 09:24:40|||||||||1
1747301150000|2025-05-15 09:25:50|||||||||6
1747301180000|2025-05-15 09:26:20|||||||||1
1747301200000|2025-05-15 09:26:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1747301210000|2025-05-15 09:26:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|50
1747301220000|2025-05-15 09:27:00|20.03|19.87|20.04|19.88|20.04|19.88|19.99|19.83|6
1747301230000|2025-05-15 09:27:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747301260000|2025-05-15 09:27:40|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|52
1747301350000|2025-05-15 09:29:10|||||||||3
1747301380000|2025-05-15 09:29:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|26
1747301430000|2025-05-15 09:30:30|||||||||1
1747301440000|2025-05-15 09:30:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1747301450000|2025-05-15 09:30:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1747301600000|2025-05-15 09:33:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1747301610000|2025-05-15 09:33:30|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|4
1747301620000|2025-05-15 09:33:40|||||||||1
1747301700000|2025-05-15 09:35:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1747301720000|2025-05-15 09:35:20|||||||||11
1747301780000|2025-05-15 09:36:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|12
1747301800000|2025-05-15 09:36:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1747301860000|2025-05-15 09:37:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1747301870000|2025-05-15 09:37:50|||||||||5
1747301980000|2025-05-15 09:39:40|||||||||1
1747302000000|2025-05-15 09:40:00|||||||||2
1747302050000|2025-05-15 09:40:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1747302070000|2025-05-15 09:41:10|||||||||2
1747302100000|2025-05-15 09:41:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747302110000|2025-05-15 09:41:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1747302290000|2025-05-15 09:44:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747302300000|2025-05-15 09:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|0
1747302310000|2025-05-15 09:45:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747302320000|2025-05-15 09:45:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747302330000|2025-05-15 09:45:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747302340000|2025-05-15 09:45:40|||||||||1
1747302350000|2025-05-15 09:45:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747302370000|2025-05-15 09:46:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747302380000|2025-05-15 09:46:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747302410000|2025-05-15 09:46:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747302530000|2025-05-15 09:48:50|||||||||1
1747302610000|2025-05-15 09:50:10|||||||||2
1747302870000|2025-05-15 09:54:30|||||||||17
1747302900000|2025-05-15 09:55:00|||||||||10
1747302940000|2025-05-15 09:55:40|||||||||1
1747302950000|2025-05-15 09:55:50|||||||||1
1747302960000|2025-05-15 09:56:00|||||||||25
1747303010000|2025-05-15 09:56:50|||||||||1
1747303080000|2025-05-15 09:58:00|||||||||1
1747303320000|2025-05-15 10:02:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747303350000|2025-05-15 10:02:30|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|0
1747303370000|2025-05-15 10:02:50|||||||||1
1747303490000|2025-05-15 10:04:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747303510000|2025-05-15 10:05:10|||||||||5
1747303540000|2025-05-15 10:05:40|||||||||20
1747303550000|2025-05-15 10:05:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747303560000|2025-05-15 10:06:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747303620000|2025-05-15 10:07:00|||||||||2
1747303650000|2025-05-15 10:07:30|||||||||1
1747303720000|2025-05-15 10:08:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1747303830000|2025-05-15 10:10:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747303840000|2025-05-15 10:10:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747303860000|2025-05-15 10:11:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747303870000|2025-05-15 10:11:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747303910000|2025-05-15 10:11:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1747303920000|2025-05-15 10:12:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747304010000|2025-05-15 10:13:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747304060000|2025-05-15 10:14:20|||||||||12
1747304070000|2025-05-15 10:14:30|||||||||2
1747304090000|2025-05-15 10:14:50|||||||||1
1747304340000|2025-05-15 10:19:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747304380000|2025-05-15 10:19:40|||||||||1
1747304410000|2025-05-15 10:20:10|||||||||9
1747304460000|2025-05-15 10:21:00|||||||||1
1747304480000|2025-05-15 10:21:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1
1747304490000|2025-05-15 10:21:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1747304520000|2025-05-15 10:22:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747304530000|2025-05-15 10:22:10|||||||||1
1747304580000|2025-05-15 10:23:00|||||||||1
1747304620000|2025-05-15 10:23:40|||||||||1
1747304710000|2025-05-15 10:25:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747304730000|2025-05-15 10:25:30|||||||||15
1747304750000|2025-05-15 10:25:50|||||||||2
1747304760000|2025-05-15 10:26:00|||||||||3
1747304870000|2025-05-15 10:27:50|||||||||2
1747305050000|2025-05-15 10:30:50|||||||||2
1747305070000|2025-05-15 10:31:10|||||||||1
1747305170000|2025-05-15 10:32:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|50
1747305200000|2025-05-15 10:33:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747305230000|2025-05-15 10:33:50|||||||||3
1747305240000|2025-05-15 10:34:00|||||||||2
1747305260000|2025-05-15 10:34:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1747305310000|2025-05-15 10:35:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747305320000|2025-05-15 10:35:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747305350000|2025-05-15 10:35:50|||||||||1
1747305460000|2025-05-15 10:37:40|||||||||2
1747305530000|2025-05-15 10:38:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747305540000|2025-05-15 10:39:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747305570000|2025-05-15 10:39:30|||||||||1
1747305580000|2025-05-15 10:39:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747305600000|2025-05-15 10:40:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|20
1747305620000|2025-05-15 10:40:20|||||||||1
1747305640000|2025-05-15 10:40:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747305670000|2025-05-15 10:41:10|||||||||5
1747305680000|2025-05-15 10:41:20|||||||||3
1747305690000|2025-05-15 10:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747305700000|2025-05-15 10:41:40|||||||||1
1747305730000|2025-05-15 10:42:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|5
1747305740000|2025-05-15 10:42:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747305930000|2025-05-15 10:45:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747305940000|2025-05-15 10:45:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1747306280000|2025-05-15 10:51:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747306290000|2025-05-15 10:51:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1747306430000|2025-05-15 10:53:50|||||||||1
1747306450000|2025-05-15 10:54:10|||||||||96
1747306490000|2025-05-15 10:54:50|||||||||2
1747306500000|2025-05-15 10:55:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|4
1747306650000|2025-05-15 10:57:30|||||||||1
1747306740000|2025-05-15 10:59:00|20.01|19.85|20.01|19.85|20.01|19.85|19.98|19.82|1
1747306750000|2025-05-15 10:59:10|19.98|19.82|19.98|19.82|20.01|19.85|19.98|19.82|3
1747306790000|2025-05-15 10:59:50|||||||||23
1747306800000|2025-05-15 11:00:00|||||||||7
1747306830000|2025-05-15 11:00:30|||||||||5
1747306890000|2025-05-15 11:01:30|||||||||5
1747306900000|2025-05-15 11:01:40|||||||||1
1747306910000|2025-05-15 11:01:50|||||||||4
1747306990000|2025-05-15 11:03:10|||||||||1
1747307000000|2025-05-15 11:03:20|||||||||1
1747307170000|2025-05-15 11:06:10|||||||||3
1747307830000|2025-05-15 11:17:10|||||||||40
1747307840000|2025-05-15 11:17:20|||||||||12
1747307850000|2025-05-15 11:17:30|||||||||2
1747307960000|2025-05-15 11:19:20|||||||||1
1747308090000|2025-05-15 11:21:30|||||||||1
1747308430000|2025-05-15 11:27:10|||||||||1
1747308500000|2025-05-15 11:28:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|17
1747308510000|2025-05-15 11:28:30|||||||||1
1747308530000|2025-05-15 11:28:50|||||||||2
1747308540000|2025-05-15 11:29:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|17
1747308550000|2025-05-15 11:29:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|17
1747308600000|2025-05-15 11:30:00|||||||||1
1747309110000|2025-05-15 11:38:30|||||||||2
1747309170000|2025-05-15 11:39:30|||||||||31
1747309180000|2025-05-15 11:39:40|||||||||1
1747309190000|2025-05-15 11:39:50|||||||||10
1747309200000|2025-05-15 11:40:00|||||||||1
1747309260000|2025-05-15 11:41:00|||||||||2
1747309500000|2025-05-15 11:45:00|||||||||12
1747309520000|2025-05-15 11:45:20|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|7
1747309530000|2025-05-15 11:45:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1747309570000|2025-05-15 11:46:10|||||||||1
1747309790000|2025-05-15 11:49:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|16
1747309830000|2025-05-15 11:50:30|19.98|19.82|19.96|19.8|19.98|19.82|19.95|19.79|4
1747309840000|2025-05-15 11:50:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1747310170000|2025-05-15 11:56:10|||||||||3
1747310190000|2025-05-15 11:56:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1747310200000|2025-05-15 11:56:40|||||||||4
1747310290000|2025-05-15 11:58:10|||||||||2
1747310300000|2025-05-15 11:58:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1747310310000|2025-05-15 11:58:30|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|9
1747310320000|2025-05-15 11:58:40|||||||||3
1747310340000|2025-05-15 11:59:00|||||||||13
1747310360000|2025-05-15 11:59:20|||||||||5
1747310370000|2025-05-15 11:59:30|||||||||7
1747310490000|2025-05-15 12:01:30|||||||||4
1747310750000|2025-05-15 12:05:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|37
1747310790000|2025-05-15 12:06:30|||||||||1
1747310930000|2025-05-15 12:08:50|||||||||2
1747311070000|2025-05-15 12:11:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|61
1747311230000|2025-05-15 12:13:50|||||||||1
1747311260000|2025-05-15 12:14:20|||||||||1
1747311270000|2025-05-15 12:14:30|||||||||1
1747311450000|2025-05-15 12:17:30|||||||||1
1747311480000|2025-05-15 12:18:00|||||||||1
1747311620000|2025-05-15 12:20:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|37
1747311650000|2025-05-15 12:20:50|||||||||6
1747311710000|2025-05-15 12:21:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1747311730000|2025-05-15 12:22:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1747311750000|2025-05-15 12:22:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1747311760000|2025-05-15 12:22:40|||||||||2
1747311770000|2025-05-15 12:22:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|38
1747311820000|2025-05-15 12:23:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1747311830000|2025-05-15 12:23:50|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|5
1747311840000|2025-05-15 12:24:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|1
1747311850000|2025-05-15 12:24:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|6
1747311890000|2025-05-15 12:24:50|||||||||1
1747311990000|2025-05-15 12:26:30|||||||||1
1747312020000|2025-05-15 12:27:00|||||||||16
1747312040000|2025-05-15 12:27:20|||||||||3
1747312050000|2025-05-15 12:27:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747312120000|2025-05-15 12:28:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1747312150000|2025-05-15 12:29:10|||||||||8
1747312160000|2025-05-15 12:29:20|||||||||5
1747312170000|2025-05-15 12:29:30|||||||||45
1747312180000|2025-05-15 12:29:40|||||||||10
1747312190000|2025-05-15 12:29:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|25
1747312200000|2025-05-15 12:30:00|20.03|19.87|20.03|19.87|20.04|19.88|19.98|19.82|22
1747312210000|2025-05-15 12:30:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|31
1747312230000|2025-05-15 12:30:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1747312240000|2025-05-15 12:30:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|83
1747312260000|2025-05-15 12:31:00|||||||||2
1747312270000|2025-05-15 12:31:10|||||||||18
1747312280000|2025-05-15 12:31:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1747312290000|2025-05-15 12:31:30|||||||||14
1747312320000|2025-05-15 12:32:00|||||||||6
1747312340000|2025-05-15 12:32:20|||||||||2
1747312350000|2025-05-15 12:32:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1747312410000|2025-05-15 12:33:30|||||||||1
1747312420000|2025-05-15 12:33:40|||||||||1
1747312430000|2025-05-15 12:33:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|16
1747312440000|2025-05-15 12:34:00|||||||||1
1747312450000|2025-05-15 12:34:10|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|91
1747312460000|2025-05-15 12:34:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1747312470000|2025-05-15 12:34:30|||||||||3
1747312490000|2025-05-15 12:34:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|131
1747312510000|2025-05-15 12:35:10|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|5
1747312520000|2025-05-15 12:35:20|||||||||24
1747312540000|2025-05-15 12:35:40|||||||||2
1747312560000|2025-05-15 12:36:00|||||||||2
1747312570000|2025-05-15 12:36:10|||||||||2
1747312610000|2025-05-15 12:36:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747312630000|2025-05-15 12:37:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747312800000|2025-05-15 12:40:00|||||||||7
1747312810000|2025-05-15 12:40:10|||||||||1
1747312830000|2025-05-15 12:40:30|||||||||1
1747312860000|2025-05-15 12:41:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|9
1747312910000|2025-05-15 12:41:50|||||||||1
1747312920000|2025-05-15 12:42:00|||||||||1
1747312940000|2025-05-15 12:42:20|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|0
1747312960000|2025-05-15 12:42:40|||||||||2
1747312970000|2025-05-15 12:42:50|||||||||2
1747312980000|2025-05-15 12:43:00|||||||||51
1747313050000|2025-05-15 12:44:10|||||||||3
1747313080000|2025-05-15 12:44:40|||||||||2
1747313120000|2025-05-15 12:45:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1747313140000|2025-05-15 12:45:40|19.9|19.74|19.92|19.76|19.92|19.76|19.88|19.72|13
1747313150000|2025-05-15 12:45:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1747313160000|2025-05-15 12:46:00|||||||||5
1747313170000|2025-05-15 12:46:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1747313180000|2025-05-15 12:46:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|11
1747313220000|2025-05-15 12:47:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|29
1747313230000|2025-05-15 12:47:10|||||||||2
1747313240000|2025-05-15 12:47:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747313250000|2025-05-15 12:47:30|||||||||1
1747313260000|2025-05-15 12:47:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|6
1747313350000|2025-05-15 12:49:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1747313360000|2025-05-15 12:49:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1747313390000|2025-05-15 12:49:50|||||||||10
1747313400000|2025-05-15 12:50:00|||||||||10
1747313410000|2025-05-15 12:50:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1747313420000|2025-05-15 12:50:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1747313430000|2025-05-15 12:50:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|54
1747313440000|2025-05-15 12:50:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|2
1747313460000|2025-05-15 12:51:00|||||||||66
1747313490000|2025-05-15 12:51:30|||||||||1
1747313500000|2025-05-15 12:51:40|||||||||17
1747313570000|2025-05-15 12:52:50|||||||||8
1747313590000|2025-05-15 12:53:10|19.97|19.81|19.95|19.79|19.97|19.81|19.93|19.77|14
1747313600000|2025-05-15 12:53:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|44
1747313640000|2025-05-15 12:54:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1747313660000|2025-05-15 12:54:20|||||||||1
1747313670000|2025-05-15 12:54:30|||||||||28
1747313830000|2025-05-15 12:57:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1747313850000|2025-05-15 12:57:30|||||||||10
1747313870000|2025-05-15 12:57:50|||||||||12
1747313880000|2025-05-15 12:58:00|||||||||14
1747313900000|2025-05-15 12:58:20|||||||||1
1747313950000|2025-05-15 12:59:10|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|5
1747313960000|2025-05-15 12:59:20|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|0
1747313990000|2025-05-15 12:59:50|||||||||3
1747314000000|2025-05-15 13:00:00|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|5
1747314010000|2025-05-15 13:00:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1747314020000|2025-05-15 13:00:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1747314030000|2025-05-15 13:00:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1747314040000|2025-05-15 13:00:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1747314060000|2025-05-15 13:01:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1747314080000|2025-05-15 13:01:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747314090000|2025-05-15 13:01:30|||||||||1
1747314100000|2025-05-15 13:01:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747314110000|2025-05-15 13:01:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|2
1747314180000|2025-05-15 13:03:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1747314210000|2025-05-15 13:03:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|18
1747314220000|2025-05-15 13:03:40|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|1
1747314260000|2025-05-15 13:04:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|7
1747314270000|2025-05-15 13:04:30|||||||||1
1747314330000|2025-05-15 13:05:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1747314350000|2025-05-15 13:05:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1747314360000|2025-05-15 13:06:00|||||||||10
1747314380000|2025-05-15 13:06:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747314460000|2025-05-15 13:07:40|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|0
1747314480000|2025-05-15 13:08:00|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|0
1747314660000|2025-05-15 13:11:00|||||||||4
1747314690000|2025-05-15 13:11:30|||||||||87
1747314890000|2025-05-15 13:14:50|||||||||1
1747314910000|2025-05-15 13:15:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1747314970000|2025-05-15 13:16:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1747315010000|2025-05-15 13:16:50|||||||||33
1747315040000|2025-05-15 13:17:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|10
1747315060000|2025-05-15 13:17:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747315080000|2025-05-15 13:18:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747315170000|2025-05-15 13:19:30|||||||||9
1747315230000|2025-05-15 13:20:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|11
1747315310000|2025-05-15 13:21:50|||||||||1
1747315330000|2025-05-15 13:22:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1747315340000|2025-05-15 13:22:20|||||||||2
1747315390000|2025-05-15 13:23:10|||||||||28
1747315410000|2025-05-15 13:23:30|||||||||3
1747315420000|2025-05-15 13:23:40|||||||||1
1747315430000|2025-05-15 13:23:50|||||||||22
1747315440000|2025-05-15 13:24:00|||||||||4
1747315450000|2025-05-15 13:24:10|||||||||6
1747315460000|2025-05-15 13:24:20|||||||||1
1747315520000|2025-05-15 13:25:20|||||||||6
1747315530000|2025-05-15 13:25:30|||||||||6
1747315540000|2025-05-15 13:25:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|22
1747315550000|2025-05-15 13:25:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|16
1747315560000|2025-05-15 13:26:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1747315570000|2025-05-15 13:26:10|19.88|19.72|19.9|19.74|19.92|19.76|19.88|19.72|14
1747315580000|2025-05-15 13:26:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1747315590000|2025-05-15 13:26:30|||||||||1
1747315600000|2025-05-15 13:26:40|||||||||1
1747315610000|2025-05-15 13:26:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747315620000|2025-05-15 13:27:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|20
1747315640000|2025-05-15 13:27:20|||||||||1
1747315660000|2025-05-15 13:27:40|||||||||2
1747315670000|2025-05-15 13:27:50|||||||||2
1747315700000|2025-05-15 13:28:20|||||||||2
1747315750000|2025-05-15 13:29:10|||||||||1
1747315780000|2025-05-15 13:29:40|||||||||11
1747315790000|2025-05-15 13:29:50|||||||||61
1747315800000|2025-05-15 13:30:00|||||||||40
1747315810000|2025-05-15 13:30:10|||||||||40
1747315820000|2025-05-15 13:30:20|||||||||17
1747315830000|2025-05-15 13:30:30|||||||||19
1747315840000|2025-05-15 13:30:40|||||||||27
1747315850000|2025-05-15 13:30:50|||||||||13
1747315860000|2025-05-15 13:31:00|||||||||8
1747315870000|2025-05-15 13:31:10|||||||||24
1747315880000|2025-05-15 13:31:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|154
1747315890000|2025-05-15 13:31:30|||||||||70
1747315900000|2025-05-15 13:31:40|||||||||20
1747315910000|2025-05-15 13:31:50|||||||||10
1747315920000|2025-05-15 13:32:00|||||||||17
1747315930000|2025-05-15 13:32:10|||||||||3
1747315940000|2025-05-15 13:32:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|238
1747315950000|2025-05-15 13:32:30|||||||||49
1747315960000|2025-05-15 13:32:40|||||||||10
1747315970000|2025-05-15 13:32:50|||||||||41
1747315980000|2025-05-15 13:33:00|||||||||52
1747315990000|2025-05-15 13:33:10|||||||||43
1747316000000|2025-05-15 13:33:20|||||||||28
1747316010000|2025-05-15 13:33:30|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|89
1747316020000|2025-05-15 13:33:40|||||||||26
1747316030000|2025-05-15 13:33:50|||||||||99
1747316040000|2025-05-15 13:34:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|59
1747316050000|2025-05-15 13:34:10|||||||||2
1747316060000|2025-05-15 13:34:20|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|50
1747316070000|2025-05-15 13:34:30|||||||||11
1747316080000|2025-05-15 13:34:40|||||||||89
1747316090000|2025-05-15 13:34:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|54
1747316100000|2025-05-15 13:35:00|19.83|19.67|19.87|19.71|19.87|19.71|19.82|19.66|44
1747316110000|2025-05-15 13:35:10|||||||||4
1747316120000|2025-05-15 13:35:20|||||||||1
1747316130000|2025-05-15 13:35:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|5
1747316140000|2025-05-15 13:35:40|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|3
1747316150000|2025-05-15 13:35:50|||||||||17
1747316160000|2025-05-15 13:36:00|||||||||37
1747316170000|2025-05-15 13:36:10|||||||||63
1747316180000|2025-05-15 13:36:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|24
1747316190000|2025-05-15 13:36:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1747316200000|2025-05-15 13:36:40|||||||||16
1747316210000|2025-05-15 13:36:50|||||||||45
1747316220000|2025-05-15 13:37:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1747316230000|2025-05-15 13:37:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1747316240000|2025-05-15 13:37:20|||||||||1
1747316250000|2025-05-15 13:37:30|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|28
1747316260000|2025-05-15 13:37:40|||||||||18
1747316270000|2025-05-15 13:37:50|||||||||1
1747316280000|2025-05-15 13:38:00|||||||||1
1747316290000|2025-05-15 13:38:10|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|25
1747316300000|2025-05-15 13:38:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1747316310000|2025-05-15 13:38:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|2
1747316330000|2025-05-15 13:38:50|||||||||1
1747316340000|2025-05-15 13:39:00|||||||||52
1747316350000|2025-05-15 13:39:10|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|79
1747316360000|2025-05-15 13:39:20|||||||||62
1747316370000|2025-05-15 13:39:30|||||||||29
1747316380000|2025-05-15 13:39:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|20
1747316390000|2025-05-15 13:39:50|||||||||138
1747316400000|2025-05-15 13:40:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|46
1747316410000|2025-05-15 13:40:10|||||||||1
1747316430000|2025-05-15 13:40:30|||||||||4
1747316440000|2025-05-15 13:40:40|||||||||1
1747316460000|2025-05-15 13:41:00|||||||||1
1747316470000|2025-05-15 13:41:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|5
1747316480000|2025-05-15 13:41:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|1
1747316490000|2025-05-15 13:41:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|52
1747316500000|2025-05-15 13:41:40|||||||||5
1747316510000|2025-05-15 13:41:50|||||||||5
1747316520000|2025-05-15 13:42:00|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|110
1747316530000|2025-05-15 13:42:10|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|8
1747316550000|2025-05-15 13:42:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1747316560000|2025-05-15 13:42:40|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|35
1747316570000|2025-05-15 13:42:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1747316580000|2025-05-15 13:43:00|||||||||47
1747316590000|2025-05-15 13:43:10|||||||||16
1747316600000|2025-05-15 13:43:20|||||||||59
1747316610000|2025-05-15 13:43:30|||||||||6
1747316620000|2025-05-15 13:43:40|||||||||76
1747316630000|2025-05-15 13:43:50|||||||||15
1747316640000|2025-05-15 13:44:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1747316650000|2025-05-15 13:44:10|||||||||14
1747316660000|2025-05-15 13:44:20|||||||||4
1747316670000|2025-05-15 13:44:30|||||||||6
1747316680000|2025-05-15 13:44:40|||||||||4
1747316690000|2025-05-15 13:44:50|||||||||40
1747316700000|2025-05-15 13:45:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|45
1747316710000|2025-05-15 13:45:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|75
1747316720000|2025-05-15 13:45:20|||||||||1
1747316730000|2025-05-15 13:45:30|||||||||2
1747316740000|2025-05-15 13:45:40|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|78
1747316750000|2025-05-15 13:45:50|||||||||2
1747316760000|2025-05-15 13:46:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|117
1747316770000|2025-05-15 13:46:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1747316780000|2025-05-15 13:46:20|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|106
1747316790000|2025-05-15 13:46:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|1
1747316800000|2025-05-15 13:46:40|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|29
1747316810000|2025-05-15 13:46:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|61
1747316820000|2025-05-15 13:47:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|0
1747316830000|2025-05-15 13:47:10|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|102
1747316840000|2025-05-15 13:47:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|10
1747316850000|2025-05-15 13:47:30|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|18
1747316860000|2025-05-15 13:47:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1747316870000|2025-05-15 13:47:50|||||||||3
1747316880000|2025-05-15 13:48:00|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|42
1747316890000|2025-05-15 13:48:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|30
1747316900000|2025-05-15 13:48:20|||||||||2
1747316910000|2025-05-15 13:48:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1747316920000|2025-05-15 13:48:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1747316940000|2025-05-15 13:49:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|1
1747316950000|2025-05-15 13:49:10|||||||||2
1747316960000|2025-05-15 13:49:20|||||||||27
1747316970000|2025-05-15 13:49:30|||||||||127
1747316980000|2025-05-15 13:49:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|11
1747316990000|2025-05-15 13:49:50|||||||||6
1747317000000|2025-05-15 13:50:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1747317010000|2025-05-15 13:50:10|||||||||2
1747317030000|2025-05-15 13:50:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|6
1747317040000|2025-05-15 13:50:40|||||||||4
1747317060000|2025-05-15 13:51:00|||||||||1
1747317070000|2025-05-15 13:51:10|||||||||2
1747317080000|2025-05-15 13:51:20|||||||||31
1747317090000|2025-05-15 13:51:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|53
1747317100000|2025-05-15 13:51:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|72
1747317110000|2025-05-15 13:51:50|||||||||5
1747317120000|2025-05-15 13:52:00|||||||||7
1747317130000|2025-05-15 13:52:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|33
1747317140000|2025-05-15 13:52:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|23
1747317150000|2025-05-15 13:52:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1747317160000|2025-05-15 13:52:40|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|0
1747317170000|2025-05-15 13:52:50|||||||||2
1747317180000|2025-05-15 13:53:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|17
1747317190000|2025-05-15 13:53:10|||||||||5
1747317210000|2025-05-15 13:53:30|||||||||2
1747317220000|2025-05-15 13:53:40|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|5
1747317230000|2025-05-15 13:53:50|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|25
1747317240000|2025-05-15 13:54:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|14
1747317250000|2025-05-15 13:54:10|||||||||5
1747317260000|2025-05-15 13:54:20|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|7
1747317270000|2025-05-15 13:54:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1747317280000|2025-05-15 13:54:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|1
1747317300000|2025-05-15 13:55:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|9
1747317310000|2025-05-15 13:55:10|||||||||1
1747317320000|2025-05-15 13:55:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1747317330000|2025-05-15 13:55:30|||||||||6
1747317340000|2025-05-15 13:55:40|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|11
1747317350000|2025-05-15 13:55:50|19.89|19.73|19.89|19.73|19.91|19.75|19.88|19.72|13
1747317360000|2025-05-15 13:56:00|19.93|19.77|19.93|19.77|19.93|19.77|19.89|19.73|36
1747317370000|2025-05-15 13:56:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1747317380000|2025-05-15 13:56:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|5
1747317390000|2025-05-15 13:56:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|2
1747317400000|2025-05-15 13:56:40|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|71
1747317410000|2025-05-15 13:56:50|||||||||10
1747317420000|2025-05-15 13:57:00|||||||||3
1747317430000|2025-05-15 13:57:10|||||||||21
1747317440000|2025-05-15 13:57:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747317460000|2025-05-15 13:57:40|||||||||53
1747317470000|2025-05-15 13:57:50|||||||||3
1747317500000|2025-05-15 13:58:20|||||||||8
1747317510000|2025-05-15 13:58:30|||||||||1
1747317520000|2025-05-15 13:58:40|||||||||1
1747317540000|2025-05-15 13:59:00|||||||||1
1747317550000|2025-05-15 13:59:10|||||||||1
1747317560000|2025-05-15 13:59:20|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|96
1747317590000|2025-05-15 13:59:50|||||||||2
1747317600000|2025-05-15 14:00:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|2
1747317610000|2025-05-15 14:00:10|||||||||2
1747317630000|2025-05-15 14:00:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|13
1747317640000|2025-05-15 14:00:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1747317650000|2025-05-15 14:00:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|4
1747317660000|2025-05-15 14:01:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|5
1747317670000|2025-05-15 14:01:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|71
1747317680000|2025-05-15 14:01:20|||||||||31
1747317690000|2025-05-15 14:01:30|||||||||15
1747317700000|2025-05-15 14:01:40|||||||||2
1747317730000|2025-05-15 14:02:10|||||||||5
1747317750000|2025-05-15 14:02:30|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|124
1747317770000|2025-05-15 14:02:50|||||||||3
1747317780000|2025-05-15 14:03:00|||||||||1
1747317800000|2025-05-15 14:03:20|||||||||1
1747317810000|2025-05-15 14:03:30|||||||||1
1747317820000|2025-05-15 14:03:40|||||||||13
1747317830000|2025-05-15 14:03:50|||||||||16
1747317840000|2025-05-15 14:04:00|||||||||5
1747317850000|2025-05-15 14:04:10|||||||||16
1747317860000|2025-05-15 14:04:20|||||||||3
1747317870000|2025-05-15 14:04:30|||||||||3
1747317880000|2025-05-15 14:04:40|||||||||4
1747317890000|2025-05-15 14:04:50|||||||||3
1747317900000|2025-05-15 14:05:00|||||||||88
1747317910000|2025-05-15 14:05:10|||||||||6
1747317920000|2025-05-15 14:05:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|15
1747317930000|2025-05-15 14:05:30|||||||||23
1747317940000|2025-05-15 14:05:40|||||||||7
1747317950000|2025-05-15 14:05:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|20
1747317960000|2025-05-15 14:06:00|||||||||7
1747317970000|2025-05-15 14:06:10|||||||||3
1747317980000|2025-05-15 14:06:20|||||||||1
1747317990000|2025-05-15 14:06:30|||||||||2
1747318000000|2025-05-15 14:06:40|||||||||3
1747318020000|2025-05-15 14:07:00|||||||||2
1747318030000|2025-05-15 14:07:10|||||||||1
1747318040000|2025-05-15 14:07:20|||||||||1
1747318050000|2025-05-15 14:07:30|||||||||6
1747318060000|2025-05-15 14:07:40|||||||||16
1747318070000|2025-05-15 14:07:50|||||||||14
1747318080000|2025-05-15 14:08:00|||||||||23
1747318100000|2025-05-15 14:08:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|17
1747318110000|2025-05-15 14:08:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747318120000|2025-05-15 14:08:40|||||||||25
1747318130000|2025-05-15 14:08:50|||||||||120
1747318140000|2025-05-15 14:09:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1747318150000|2025-05-15 14:09:10|19.88|19.72|19.89|19.73|19.89|19.73|19.84|19.68|32
1747318160000|2025-05-15 14:09:20|||||||||10
1747318190000|2025-05-15 14:09:50|||||||||10
1747318200000|2025-05-15 14:10:00|||||||||17
1747318210000|2025-05-15 14:10:10|||||||||44
1747318220000|2025-05-15 14:10:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1747318240000|2025-05-15 14:10:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|54
1747318250000|2025-05-15 14:10:50|||||||||81
1747318260000|2025-05-15 14:11:00|||||||||24
1747318270000|2025-05-15 14:11:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1747318280000|2025-05-15 14:11:20|||||||||14
1747318290000|2025-05-15 14:11:30|||||||||2
1747318310000|2025-05-15 14:11:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|9
1747318320000|2025-05-15 14:12:00|||||||||4
1747318330000|2025-05-15 14:12:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|9
1747318340000|2025-05-15 14:12:20|||||||||1
1747318370000|2025-05-15 14:12:50|||||||||5
1747318380000|2025-05-15 14:13:00|||||||||1
1747318390000|2025-05-15 14:13:10|||||||||6
1747318400000|2025-05-15 14:13:20|||||||||2
1747318410000|2025-05-15 14:13:30|||||||||3
1747318450000|2025-05-15 14:14:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1747318460000|2025-05-15 14:14:20|||||||||1
1747318470000|2025-05-15 14:14:30|||||||||4
1747318490000|2025-05-15 14:14:50|||||||||1
1747318500000|2025-05-15 14:15:00|||||||||2
1747318520000|2025-05-15 14:15:20|||||||||3
1747318530000|2025-05-15 14:15:30|||||||||1
1747318540000|2025-05-15 14:15:40|||||||||1
1747318550000|2025-05-15 14:15:50|||||||||4
1747318560000|2025-05-15 14:16:00|||||||||1
1747318570000|2025-05-15 14:16:10|||||||||11
1747318580000|2025-05-15 14:16:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1747318590000|2025-05-15 14:16:30|||||||||1
1747318600000|2025-05-15 14:16:40|||||||||22
1747318610000|2025-05-15 14:16:50|||||||||8
1747318620000|2025-05-15 14:17:00|||||||||2
1747318630000|2025-05-15 14:17:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|31
1747318640000|2025-05-15 14:17:20|||||||||4
1747318650000|2025-05-15 14:17:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|24
1747318660000|2025-05-15 14:17:40|||||||||1
1747318670000|2025-05-15 14:17:50|||||||||13
1747318680000|2025-05-15 14:18:00|||||||||5
1747318690000|2025-05-15 14:18:10|||||||||11
1747318700000|2025-05-15 14:18:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1747318710000|2025-05-15 14:18:30|||||||||53
1747318720000|2025-05-15 14:18:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1747318730000|2025-05-15 14:18:50|||||||||12
1747318740000|2025-05-15 14:19:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|64
1747318750000|2025-05-15 14:19:10|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|2
1747318760000|2025-05-15 14:19:20|||||||||12
1747318770000|2025-05-15 14:19:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|28
1747318780000|2025-05-15 14:19:40|||||||||67
1747318790000|2025-05-15 14:19:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|71
1747318800000|2025-05-15 14:20:00|||||||||1
1747318810000|2025-05-15 14:20:10|||||||||61
1747318830000|2025-05-15 14:20:30|||||||||16
1747318840000|2025-05-15 14:20:40|||||||||12
1747318860000|2025-05-15 14:21:00|||||||||2
1747318870000|2025-05-15 14:21:10|||||||||8
1747318880000|2025-05-15 14:21:20|||||||||2
1747318890000|2025-05-15 14:21:30|||||||||1
1747318900000|2025-05-15 14:21:40|||||||||2
1747318910000|2025-05-15 14:21:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|9
1747318920000|2025-05-15 14:22:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|19
1747318930000|2025-05-15 14:22:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1747318940000|2025-05-15 14:22:20|||||||||55
1747318950000|2025-05-15 14:22:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1747318960000|2025-05-15 14:22:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1747318970000|2025-05-15 14:22:50|||||||||1
1747318980000|2025-05-15 14:23:00|||||||||1
1747318990000|2025-05-15 14:23:10|||||||||5
1747319010000|2025-05-15 14:23:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1747319020000|2025-05-15 14:23:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|10
1747319030000|2025-05-15 14:23:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|9
1747319040000|2025-05-15 14:24:00|||||||||52
1747319050000|2025-05-15 14:24:10|||||||||31
1747319060000|2025-05-15 14:24:20|||||||||6
1747319070000|2025-05-15 14:24:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1747319080000|2025-05-15 14:24:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1747319090000|2025-05-15 14:24:50|||||||||5
1747319100000|2025-05-15 14:25:00|||||||||7
1747319110000|2025-05-15 14:25:10|||||||||18
1747319120000|2025-05-15 14:25:20|||||||||26
1747319130000|2025-05-15 14:25:30|||||||||84
1747319140000|2025-05-15 14:25:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1747319150000|2025-05-15 14:25:50|||||||||4
1747319160000|2025-05-15 14:26:00|||||||||4
1747319170000|2025-05-15 14:26:10|||||||||16
1747319180000|2025-05-15 14:26:20|||||||||1
1747319190000|2025-05-15 14:26:30|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|30
1747319200000|2025-05-15 14:26:40|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|9
1747319210000|2025-05-15 14:26:50|||||||||3
1747319220000|2025-05-15 14:27:00|||||||||6
1747319230000|2025-05-15 14:27:10|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|36
1747319240000|2025-05-15 14:27:20|19.83|19.67|19.83|19.67|19.87|19.71|19.83|19.67|20
1747319250000|2025-05-15 14:27:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|20
1747319260000|2025-05-15 14:27:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1747319270000|2025-05-15 14:27:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|10
1747319280000|2025-05-15 14:28:00|||||||||1
1747319290000|2025-05-15 14:28:10|||||||||10
1747319300000|2025-05-15 14:28:20|||||||||4
1747319310000|2025-05-15 14:28:30|||||||||18
1747319320000|2025-05-15 14:28:40|||||||||2
1747319340000|2025-05-15 14:29:00|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|117
1747319350000|2025-05-15 14:29:10|||||||||15
1747319360000|2025-05-15 14:29:20|||||||||1
1747319370000|2025-05-15 14:29:30|||||||||3
1747319380000|2025-05-15 14:29:40|||||||||11
1747319390000|2025-05-15 14:29:50|||||||||5
1747319400000|2025-05-15 14:30:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|37
1747319430000|2025-05-15 14:30:30|||||||||67
1747319440000|2025-05-15 14:30:40|||||||||4
1747319450000|2025-05-15 14:30:50|||||||||12
1747319460000|2025-05-15 14:31:00|||||||||1
1747319470000|2025-05-15 14:31:10|||||||||1
1747319480000|2025-05-15 14:31:20|||||||||14
1747319490000|2025-05-15 14:31:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|3
1747319500000|2025-05-15 14:31:40|||||||||3
1747319510000|2025-05-15 14:31:50|||||||||1
1747319520000|2025-05-15 14:32:00|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|31
1747319540000|2025-05-15 14:32:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|143
1747319550000|2025-05-15 14:32:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1747319560000|2025-05-15 14:32:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|8
1747319570000|2025-05-15 14:32:50|||||||||7
1747319580000|2025-05-15 14:33:00|||||||||1
1747319590000|2025-05-15 14:33:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747319600000|2025-05-15 14:33:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1747319610000|2025-05-15 14:33:30|||||||||23
1747319620000|2025-05-15 14:33:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|28
1747319630000|2025-05-15 14:33:50|||||||||51
1747319640000|2025-05-15 14:34:00|||||||||23
1747319650000|2025-05-15 14:34:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|67
1747319660000|2025-05-15 14:34:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1747319670000|2025-05-15 14:34:30|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1747319680000|2025-05-15 14:34:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1747319690000|2025-05-15 14:34:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|15
1747319700000|2025-05-15 14:35:00|||||||||67
1747319710000|2025-05-15 14:35:10|||||||||10
1747319720000|2025-05-15 14:35:20|||||||||11
1747319730000|2025-05-15 14:35:30|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|5
1747319740000|2025-05-15 14:35:40|||||||||14
1747319750000|2025-05-15 14:35:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|21
1747319760000|2025-05-15 14:36:00|||||||||13
1747319770000|2025-05-15 14:36:10|||||||||31
1747319780000|2025-05-15 14:36:20|||||||||4
1747319790000|2025-05-15 14:36:30|||||||||67
1747319800000|2025-05-15 14:36:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|19
1747319810000|2025-05-15 14:36:50|||||||||3
1747319820000|2025-05-15 14:37:00|||||||||26
1747319830000|2025-05-15 14:37:10|||||||||28
1747319840000|2025-05-15 14:37:20|||||||||14
1747319850000|2025-05-15 14:37:30|||||||||8
1747319860000|2025-05-15 14:37:40|||||||||2
1747319870000|2025-05-15 14:37:50|||||||||1
1747319880000|2025-05-15 14:38:00|||||||||52
1747319890000|2025-05-15 14:38:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|3
1747319900000|2025-05-15 14:38:20|||||||||11
1747319910000|2025-05-15 14:38:30|||||||||11
1747319920000|2025-05-15 14:38:40|||||||||43
1747319930000|2025-05-15 14:38:50|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|3
1747319940000|2025-05-15 14:39:00|||||||||8
1747319950000|2025-05-15 14:39:10|||||||||7
1747319960000|2025-05-15 14:39:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1747319970000|2025-05-15 14:39:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|14
1747319980000|2025-05-15 14:39:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|9
1747319990000|2025-05-15 14:39:50|||||||||11
1747320000000|2025-05-15 14:40:00|||||||||1
1747320030000|2025-05-15 14:40:30|||||||||2
1747320040000|2025-05-15 14:40:40|||||||||8
1747320050000|2025-05-15 14:40:50|||||||||1
1747320060000|2025-05-15 14:41:00|||||||||1
1747320090000|2025-05-15 14:41:30|||||||||9
1747320110000|2025-05-15 14:41:50|||||||||2
1747320120000|2025-05-15 14:42:00|||||||||1
1747320130000|2025-05-15 14:42:10|||||||||11
1747320150000|2025-05-15 14:42:30|||||||||5
1747320170000|2025-05-15 14:42:50|||||||||5
1747320180000|2025-05-15 14:43:00|||||||||6
1747320190000|2025-05-15 14:43:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|19
1747320220000|2025-05-15 14:43:40|||||||||7
1747320230000|2025-05-15 14:43:50|||||||||3
1747320240000|2025-05-15 14:44:00|||||||||4
1747320250000|2025-05-15 14:44:10|||||||||4
1747320260000|2025-05-15 14:44:20|||||||||2
1747320270000|2025-05-15 14:44:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1747320290000|2025-05-15 14:44:50|||||||||6
1747320300000|2025-05-15 14:45:00|||||||||5
1747320320000|2025-05-15 14:45:20|||||||||8
1747320340000|2025-05-15 14:45:40|||||||||1
1747320350000|2025-05-15 14:45:50|||||||||7
1747320360000|2025-05-15 14:46:00|||||||||6
1747320370000|2025-05-15 14:46:10|||||||||5
1747320380000|2025-05-15 14:46:20|||||||||15
1747320400000|2025-05-15 14:46:40|||||||||15
1747320410000|2025-05-15 14:46:50|||||||||5
1747320420000|2025-05-15 14:47:00|||||||||31
1747320430000|2025-05-15 14:47:10|||||||||13
1747320440000|2025-05-15 14:47:20|||||||||10
1747320450000|2025-05-15 14:47:30|||||||||13
1747320460000|2025-05-15 14:47:40|||||||||16
1747320470000|2025-05-15 14:47:50|||||||||16
1747320480000|2025-05-15 14:48:00|||||||||15
1747320490000|2025-05-15 14:48:10|||||||||10
1747320500000|2025-05-15 14:48:20|||||||||18
1747320510000|2025-05-15 14:48:30|||||||||1
1747320530000|2025-05-15 14:48:50|||||||||4
1747320550000|2025-05-15 14:49:10|||||||||1
1747320560000|2025-05-15 14:49:20|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|82
1747320570000|2025-05-15 14:49:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|1
1747320580000|2025-05-15 14:49:40|||||||||3
1747320590000|2025-05-15 14:49:50|||||||||7
1747320600000|2025-05-15 14:50:00|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|31
1747320610000|2025-05-15 14:50:10|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|10
1747320620000|2025-05-15 14:50:20|||||||||24
1747320630000|2025-05-15 14:50:30|||||||||17
1747320640000|2025-05-15 14:50:40|||||||||8
1747320650000|2025-05-15 14:50:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|62
1747320660000|2025-05-15 14:51:00|||||||||5
1747320670000|2025-05-15 14:51:10|||||||||7
1747320680000|2025-05-15 14:51:20|||||||||5
1747320690000|2025-05-15 14:51:30|19.79|19.63|19.79|19.63|19.83|19.67|19.78|19.62|59
1747320700000|2025-05-15 14:51:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1747320710000|2025-05-15 14:51:50|19.79|19.63|19.79|19.63|19.81|19.65|19.78|19.62|2
1747320720000|2025-05-15 14:52:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1747320740000|2025-05-15 14:52:20|||||||||1
1747320750000|2025-05-15 14:52:30|||||||||1
1747320760000|2025-05-15 14:52:40|||||||||29
1747320770000|2025-05-15 14:52:50|||||||||30
1747320780000|2025-05-15 14:53:00|||||||||1
1747320790000|2025-05-15 14:53:10|||||||||5
1747320800000|2025-05-15 14:53:20|||||||||2
1747320820000|2025-05-15 14:53:40|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|33
1747320830000|2025-05-15 14:53:50|||||||||40
1747320850000|2025-05-15 14:54:10|||||||||6
1747320860000|2025-05-15 14:54:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1747320880000|2025-05-15 14:54:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1747320910000|2025-05-15 14:55:10|||||||||2
1747320920000|2025-05-15 14:55:20|||||||||2
1747320940000|2025-05-15 14:55:40|||||||||1
1747320950000|2025-05-15 14:55:50|||||||||3
1747320960000|2025-05-15 14:56:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|15
1747320970000|2025-05-15 14:56:10|||||||||9
1747320990000|2025-05-15 14:56:30|||||||||1
1747321000000|2025-05-15 14:56:40|||||||||24
1747321010000|2025-05-15 14:56:50|||||||||5
1747321020000|2025-05-15 14:57:00|||||||||14
1747321030000|2025-05-15 14:57:10|||||||||3
1747321040000|2025-05-15 14:57:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|16
1747321050000|2025-05-15 14:57:30|||||||||15
1747321060000|2025-05-15 14:57:40|||||||||2
1747321070000|2025-05-15 14:57:50|||||||||12
1747321080000|2025-05-15 14:58:00|||||||||11
1747321090000|2025-05-15 14:58:10|||||||||7
1747321100000|2025-05-15 14:58:20|||||||||1
1747321120000|2025-05-15 14:58:40|||||||||1
1747321130000|2025-05-15 14:58:50|||||||||1
1747321140000|2025-05-15 14:59:00|||||||||27
1747321170000|2025-05-15 14:59:30|||||||||1
1747321180000|2025-05-15 14:59:40|||||||||2
1747321190000|2025-05-15 14:59:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|22
1747321200000|2025-05-15 15:00:00|||||||||6
1747321210000|2025-05-15 15:00:10|||||||||4
1747321220000|2025-05-15 15:00:20|||||||||13
1747321230000|2025-05-15 15:00:30|||||||||7
1747321240000|2025-05-15 15:00:40|||||||||2
1747321250000|2025-05-15 15:00:50|||||||||53
1747321260000|2025-05-15 15:01:00|||||||||3
1747321280000|2025-05-15 15:01:20|||||||||5
1747321290000|2025-05-15 15:01:30|||||||||10
1747321300000|2025-05-15 15:01:40|||||||||10
1747321310000|2025-05-15 15:01:50|||||||||40
1747321320000|2025-05-15 15:02:00|||||||||10
1747321340000|2025-05-15 15:02:20|||||||||1
1747321350000|2025-05-15 15:02:30|||||||||2
1747321380000|2025-05-15 15:03:00|||||||||1
1747321410000|2025-05-15 15:03:30|||||||||16
1747321420000|2025-05-15 15:03:40|||||||||26
1747321430000|2025-05-15 15:03:50|||||||||5
1747321440000|2025-05-15 15:04:00|||||||||24
1747321450000|2025-05-15 15:04:10|||||||||45
1747321460000|2025-05-15 15:04:20|||||||||1
1747321470000|2025-05-15 15:04:30|||||||||1
1747321490000|2025-05-15 15:04:50|||||||||1
1747321500000|2025-05-15 15:05:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1747321520000|2025-05-15 15:05:20|||||||||1
1747321530000|2025-05-15 15:05:30|||||||||1
1747321550000|2025-05-15 15:05:50|||||||||2
1747321560000|2025-05-15 15:06:00|||||||||1
1747321570000|2025-05-15 15:06:10|||||||||4
1747321580000|2025-05-15 15:06:20|||||||||4
1747321590000|2025-05-15 15:06:30|||||||||12
1747321600000|2025-05-15 15:06:40|||||||||1
1747321610000|2025-05-15 15:06:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|45
1747321620000|2025-05-15 15:07:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|8
1747321630000|2025-05-15 15:07:10|||||||||1
1747321640000|2025-05-15 15:07:20|||||||||4
1747321650000|2025-05-15 15:07:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|108
1747321660000|2025-05-15 15:07:40|||||||||1
1747321670000|2025-05-15 15:07:50|||||||||1
1747321680000|2025-05-15 15:08:00|||||||||21
1747321700000|2025-05-15 15:08:20|||||||||3
1747321720000|2025-05-15 15:08:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|5
1747321730000|2025-05-15 15:08:50|||||||||5
1747321740000|2025-05-15 15:09:00|||||||||3
1747321750000|2025-05-15 15:09:10|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|9
1747321770000|2025-05-15 15:09:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|32
1747321780000|2025-05-15 15:09:40|||||||||4
1747321790000|2025-05-15 15:09:50|||||||||2
1747321800000|2025-05-15 15:10:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1747321810000|2025-05-15 15:10:10|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|17
1747321820000|2025-05-15 15:10:20|||||||||9
1747321840000|2025-05-15 15:10:40|||||||||7
1747321850000|2025-05-15 15:10:50|||||||||1
1747321880000|2025-05-15 15:11:20|||||||||2
1747321890000|2025-05-15 15:11:30|||||||||1
1747321930000|2025-05-15 15:12:10|||||||||1
1747321960000|2025-05-15 15:12:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1747321970000|2025-05-15 15:12:50|||||||||1
1747321980000|2025-05-15 15:13:00|||||||||7
1747322000000|2025-05-15 15:13:20|||||||||19
1747322010000|2025-05-15 15:13:30|||||||||4
1747322030000|2025-05-15 15:13:50|||||||||6
1747322040000|2025-05-15 15:14:00|||||||||3
1747322090000|2025-05-15 15:14:50|||||||||1
1747322100000|2025-05-15 15:15:00|||||||||30
1747322110000|2025-05-15 15:15:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1747322120000|2025-05-15 15:15:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|2
1747322130000|2025-05-15 15:15:30|||||||||1
1747322140000|2025-05-15 15:15:40|||||||||8
1747322160000|2025-05-15 15:16:00|||||||||7
1747322170000|2025-05-15 15:16:10|||||||||8
1747322180000|2025-05-15 15:16:20|||||||||6
1747322190000|2025-05-15 15:16:30|||||||||1
1747322210000|2025-05-15 15:16:50|||||||||1
1747322220000|2025-05-15 15:17:00|||||||||90
1747322230000|2025-05-15 15:17:10|||||||||2
1747322240000|2025-05-15 15:17:20|||||||||1
1747322250000|2025-05-15 15:17:30|||||||||11
1747322270000|2025-05-15 15:17:50|||||||||2
1747322280000|2025-05-15 15:18:00|||||||||2
1747322290000|2025-05-15 15:18:10|||||||||84
1747322310000|2025-05-15 15:18:30|||||||||6
1747322330000|2025-05-15 15:18:50|||||||||4
1747322340000|2025-05-15 15:19:00|||||||||1
1747322360000|2025-05-15 15:19:20|||||||||1
1747322380000|2025-05-15 15:19:40|||||||||1
1747322390000|2025-05-15 15:19:50|||||||||2
1747322400000|2025-05-15 15:20:00|||||||||1
1747322410000|2025-05-15 15:20:10|||||||||14
1747322420000|2025-05-15 15:20:20|||||||||3
1747322430000|2025-05-15 15:20:30|||||||||13
1747322440000|2025-05-15 15:20:40|||||||||2
1747322450000|2025-05-15 15:20:50|||||||||26
1747322470000|2025-05-15 15:21:10|||||||||1
1747322490000|2025-05-15 15:21:30|||||||||1
1747322500000|2025-05-15 15:21:40|||||||||2
1747322510000|2025-05-15 15:21:50|||||||||1
1747322520000|2025-05-15 15:22:00|||||||||14
1747322530000|2025-05-15 15:22:10|||||||||8
1747322540000|2025-05-15 15:22:20|||||||||2
1747322550000|2025-05-15 15:22:30|||||||||22
1747322560000|2025-05-15 15:22:40|||||||||30
1747322580000|2025-05-15 15:23:00|||||||||3
1747322600000|2025-05-15 15:23:20|||||||||35
1747322610000|2025-05-15 15:23:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1747322620000|2025-05-15 15:23:40|||||||||11
1747322630000|2025-05-15 15:23:50|||||||||1
1747322640000|2025-05-15 15:24:00|||||||||5
1747322650000|2025-05-15 15:24:10|||||||||45
1747322660000|2025-05-15 15:24:20|||||||||30
1747322690000|2025-05-15 15:24:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|33
1747322700000|2025-05-15 15:25:00|||||||||11
1747322710000|2025-05-15 15:25:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|113
1747322720000|2025-05-15 15:25:20|||||||||1
1747322730000|2025-05-15 15:25:30|||||||||8
1747322750000|2025-05-15 15:25:50|||||||||15
1747322760000|2025-05-15 15:26:00|||||||||5
1747322770000|2025-05-15 15:26:10|||||||||3
1747322800000|2025-05-15 15:26:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|55
1747322810000|2025-05-15 15:26:50|||||||||1
1747322820000|2025-05-15 15:27:00|||||||||4
1747322830000|2025-05-15 15:27:10|||||||||4
1747322840000|2025-05-15 15:27:20|||||||||2
1747322860000|2025-05-15 15:27:40|||||||||3
1747322880000|2025-05-15 15:28:00|||||||||1
1747322890000|2025-05-15 15:28:10|||||||||2
1747322910000|2025-05-15 15:28:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1747322920000|2025-05-15 15:28:40|||||||||1
1747322930000|2025-05-15 15:28:50|||||||||24
1747322940000|2025-05-15 15:29:00|||||||||7
1747322950000|2025-05-15 15:29:10|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|77
1747322960000|2025-05-15 15:29:20|||||||||5
1747322970000|2025-05-15 15:29:30|||||||||3
1747322980000|2025-05-15 15:29:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747323020000|2025-05-15 15:30:20|||||||||1
1747323040000|2025-05-15 15:30:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1747323050000|2025-05-15 15:30:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747323060000|2025-05-15 15:31:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1747323070000|2025-05-15 15:31:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|0
1747323080000|2025-05-15 15:31:20|||||||||2
1747323090000|2025-05-15 15:31:30|||||||||2
1747323150000|2025-05-15 15:32:30|||||||||4
1747323170000|2025-05-15 15:32:50|||||||||28
1747323220000|2025-05-15 15:33:40|||||||||9
1747323230000|2025-05-15 15:33:50|||||||||11
1747323240000|2025-05-15 15:34:00|||||||||6
1747323260000|2025-05-15 15:34:20|||||||||1
1747323280000|2025-05-15 15:34:40|||||||||15
1747323290000|2025-05-15 15:34:50|||||||||4
1747323300000|2025-05-15 15:35:00|||||||||5
1747323310000|2025-05-15 15:35:10|||||||||57
1747323330000|2025-05-15 15:35:30|||||||||5
1747323340000|2025-05-15 15:35:40|||||||||10
1747323350000|2025-05-15 15:35:50|||||||||5
1747323360000|2025-05-15 15:36:00|||||||||2
1747323370000|2025-05-15 15:36:10|||||||||4
1747323380000|2025-05-15 15:36:20|||||||||10
1747323390000|2025-05-15 15:36:30|||||||||5
1747323400000|2025-05-15 15:36:40|||||||||6
1747323410000|2025-05-15 15:36:50|||||||||9
1747323420000|2025-05-15 15:37:00|||||||||1
1747323430000|2025-05-15 15:37:10|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|93
1747323450000|2025-05-15 15:37:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|5
1747323470000|2025-05-15 15:37:50|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|27
1747323480000|2025-05-15 15:38:00|||||||||1
1747323540000|2025-05-15 15:39:00|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|49
1747323550000|2025-05-15 15:39:10|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|25
1747323570000|2025-05-15 15:39:30|||||||||12
1747323600000|2025-05-15 15:40:00|||||||||3
1747323610000|2025-05-15 15:40:10|||||||||5
1747323640000|2025-05-15 15:40:40|||||||||1
1747323650000|2025-05-15 15:40:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|11
1747323670000|2025-05-15 15:41:10|||||||||2
1747323680000|2025-05-15 15:41:20|||||||||1
1747323710000|2025-05-15 15:41:50|||||||||5
1747323730000|2025-05-15 15:42:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|59
1747323750000|2025-05-15 15:42:30|||||||||1
1747323790000|2025-05-15 15:43:10|||||||||3
1747323820000|2025-05-15 15:43:40|||||||||5
1747323840000|2025-05-15 15:44:00|||||||||9
1747323860000|2025-05-15 15:44:20|||||||||11
1747323880000|2025-05-15 15:44:40|||||||||1
1747323890000|2025-05-15 15:44:50|||||||||4
1747323930000|2025-05-15 15:45:30|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|52
1747323940000|2025-05-15 15:45:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|2
1747323950000|2025-05-15 15:45:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1747323960000|2025-05-15 15:46:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|0
1747323970000|2025-05-15 15:46:10|||||||||3
1747323980000|2025-05-15 15:46:20|||||||||1
1747323990000|2025-05-15 15:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747324000000|2025-05-15 15:46:40|||||||||2
1747324010000|2025-05-15 15:46:50|||||||||12
1747324020000|2025-05-15 15:47:00|||||||||4
1747324030000|2025-05-15 15:47:10|||||||||5
1747324070000|2025-05-15 15:47:50|||||||||2
1747324130000|2025-05-15 15:48:50|||||||||5
1747324140000|2025-05-15 15:49:00|||||||||4
1747324160000|2025-05-15 15:49:20|||||||||2
1747324200000|2025-05-15 15:50:00|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|86
1747324220000|2025-05-15 15:50:20|||||||||1
1747324310000|2025-05-15 15:51:50|||||||||3
1747324320000|2025-05-15 15:52:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|7
1747324340000|2025-05-15 15:52:20|||||||||48
1747324350000|2025-05-15 15:52:30|||||||||1
1747324370000|2025-05-15 15:52:50|||||||||23
1747324380000|2025-05-15 15:53:00|||||||||2
1747324400000|2025-05-15 15:53:20|||||||||1
1747324410000|2025-05-15 15:53:30|||||||||2
1747324420000|2025-05-15 15:53:40|||||||||26
1747324430000|2025-05-15 15:53:50|||||||||1
1747324440000|2025-05-15 15:54:00|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|133
1747324450000|2025-05-15 15:54:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|5
1747324510000|2025-05-15 15:55:10|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|4
1747324520000|2025-05-15 15:55:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|21
1747324530000|2025-05-15 15:55:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|17
1747324540000|2025-05-15 15:55:40|||||||||6
1747324550000|2025-05-15 15:55:50|||||||||11
1747324560000|2025-05-15 15:56:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1747324570000|2025-05-15 15:56:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|35
1747324580000|2025-05-15 15:56:20|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|81
1747324590000|2025-05-15 15:56:30|||||||||11
1747324600000|2025-05-15 15:56:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|15
1747324610000|2025-05-15 15:56:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1747324620000|2025-05-15 15:57:00|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|15
1747324630000|2025-05-15 15:57:10|||||||||9
1747324640000|2025-05-15 15:57:20|||||||||5
1747324650000|2025-05-15 15:57:30|||||||||5
1747324660000|2025-05-15 15:57:40|||||||||5
1747324670000|2025-05-15 15:57:50|||||||||10
1747324680000|2025-05-15 15:58:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1747324690000|2025-05-15 15:58:10|||||||||12
1747324700000|2025-05-15 15:58:20|||||||||8
1747324710000|2025-05-15 15:58:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|7
1747324720000|2025-05-15 15:58:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1747324730000|2025-05-15 15:58:50|||||||||2
1747324760000|2025-05-15 15:59:20|||||||||1
1747324790000|2025-05-15 15:59:50|||||||||1
1747324800000|2025-05-15 16:00:00|||||||||2
1747324810000|2025-05-15 16:00:10|||||||||16
1747324880000|2025-05-15 16:01:20|||||||||3
1747324890000|2025-05-15 16:01:30|||||||||1
1747324900000|2025-05-15 16:01:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|53
1747324910000|2025-05-15 16:01:50|||||||||16
1747324930000|2025-05-15 16:02:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|19
1747324940000|2025-05-15 16:02:20|||||||||2
1747324960000|2025-05-15 16:02:40|||||||||5
1747324970000|2025-05-15 16:02:50|||||||||5
1747324980000|2025-05-15 16:03:00|||||||||1
1747324990000|2025-05-15 16:03:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|12
1747325000000|2025-05-15 16:03:20|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|12
1747325010000|2025-05-15 16:03:30|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|5
1747325020000|2025-05-15 16:03:40|||||||||3
1747325040000|2025-05-15 16:04:00|||||||||1
1747325050000|2025-05-15 16:04:10|||||||||2
1747325060000|2025-05-15 16:04:20|||||||||2
1747325130000|2025-05-15 16:05:30|||||||||2
1747325140000|2025-05-15 16:05:40|||||||||5
1747325170000|2025-05-15 16:06:10|||||||||75
1747325190000|2025-05-15 16:06:30|||||||||1
1747325200000|2025-05-15 16:06:40|||||||||3
1747325220000|2025-05-15 16:07:00|||||||||3
1747325230000|2025-05-15 16:07:10|||||||||4
1747325240000|2025-05-15 16:07:20|||||||||2
1747325260000|2025-05-15 16:07:40|||||||||6
1747325270000|2025-05-15 16:07:50|||||||||116
1747325280000|2025-05-15 16:08:00|||||||||15
1747325320000|2025-05-15 16:08:40|||||||||1
1747325370000|2025-05-15 16:09:30|||||||||1
1747325380000|2025-05-15 16:09:40|||||||||1
1747325390000|2025-05-15 16:09:50|||||||||7
1747325440000|2025-05-15 16:10:40|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|37
1747325490000|2025-05-15 16:11:30|||||||||8
1747325510000|2025-05-15 16:11:50|||||||||20
1747325540000|2025-05-15 16:12:20|||||||||20
1747325560000|2025-05-15 16:12:40|||||||||5
1747325570000|2025-05-15 16:12:50|||||||||1
1747325580000|2025-05-15 16:13:00|||||||||1
1747325590000|2025-05-15 16:13:10|||||||||1
1747325600000|2025-05-15 16:13:20|||||||||1
1747325620000|2025-05-15 16:13:40|||||||||2
1747325660000|2025-05-15 16:14:20|||||||||4
1747325710000|2025-05-15 16:15:10|||||||||2
1747325720000|2025-05-15 16:15:20|||||||||2
1747325730000|2025-05-15 16:15:30|||||||||2
1747325740000|2025-05-15 16:15:40|||||||||2
1747325760000|2025-05-15 16:16:00|||||||||1
1747325770000|2025-05-15 16:16:10|||||||||9
1747325790000|2025-05-15 16:16:30|||||||||1
1747325800000|2025-05-15 16:16:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|122
1747325810000|2025-05-15 16:16:50|||||||||1
1747325830000|2025-05-15 16:17:10|||||||||2
1747325840000|2025-05-15 16:17:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|58
1747325850000|2025-05-15 16:17:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|4
1747325870000|2025-05-15 16:17:50|||||||||7
1747325880000|2025-05-15 16:18:00|||||||||65
1747325890000|2025-05-15 16:18:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1747325900000|2025-05-15 16:18:20|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|11
1747325910000|2025-05-15 16:18:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1747325920000|2025-05-15 16:18:40|||||||||1
1747325930000|2025-05-15 16:18:50|||||||||2
1747325940000|2025-05-15 16:19:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|63
1747325950000|2025-05-15 16:19:10|||||||||4
1747325970000|2025-05-15 16:19:30|||||||||2
1747325990000|2025-05-15 16:19:50|||||||||1
1747326030000|2025-05-15 16:20:30|||||||||4
1747326040000|2025-05-15 16:20:40|||||||||11
1747326050000|2025-05-15 16:20:50|||||||||10
1747326060000|2025-05-15 16:21:00|||||||||5
1747326070000|2025-05-15 16:21:10|||||||||6
1747326080000|2025-05-15 16:21:20|||||||||2
1747326090000|2025-05-15 16:21:30|||||||||1
1747326100000|2025-05-15 16:21:40|||||||||5
1747326110000|2025-05-15 16:21:50|||||||||10
1747326120000|2025-05-15 16:22:00|||||||||7
1747326130000|2025-05-15 16:22:10|||||||||6
1747326150000|2025-05-15 16:22:30|||||||||1
1747326160000|2025-05-15 16:22:40|||||||||4
1747326170000|2025-05-15 16:22:50|||||||||1
1747326180000|2025-05-15 16:23:00|||||||||2
1747326240000|2025-05-15 16:24:00|||||||||10
1747326250000|2025-05-15 16:24:10|||||||||1
1747326260000|2025-05-15 16:24:20|||||||||10
1747326270000|2025-05-15 16:24:30|||||||||1
1747326280000|2025-05-15 16:24:40|||||||||2
1747326290000|2025-05-15 16:24:50|||||||||1
1747326300000|2025-05-15 16:25:00|||||||||3
1747326340000|2025-05-15 16:25:40|||||||||1
1747326370000|2025-05-15 16:26:10|||||||||81
1747326380000|2025-05-15 16:26:20|||||||||4
1747326390000|2025-05-15 16:26:30|||||||||3
1747326410000|2025-05-15 16:26:50|||||||||5
1747326440000|2025-05-15 16:27:20|||||||||2
1747326450000|2025-05-15 16:27:30|||||||||2
1747326480000|2025-05-15 16:28:00|||||||||2
1747326490000|2025-05-15 16:28:10|||||||||2
1747326500000|2025-05-15 16:28:20|||||||||1
1747326510000|2025-05-15 16:28:30|||||||||1
1747326530000|2025-05-15 16:28:50|||||||||4
1747326540000|2025-05-15 16:29:00|||||||||11
1747326550000|2025-05-15 16:29:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|23
1747326570000|2025-05-15 16:29:30|||||||||1
1747326580000|2025-05-15 16:29:40|||||||||3
1747326590000|2025-05-15 16:29:50|||||||||3
1747326600000|2025-05-15 16:30:00|||||||||42
1747326610000|2025-05-15 16:30:10|||||||||1
1747326630000|2025-05-15 16:30:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|30
1747326640000|2025-05-15 16:30:40|||||||||17
1747326650000|2025-05-15 16:30:50|||||||||1
1747326690000|2025-05-15 16:31:30|||||||||2
1747326700000|2025-05-15 16:31:40|||||||||3
1747326760000|2025-05-15 16:32:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1747326770000|2025-05-15 16:32:50|||||||||2
1747326780000|2025-05-15 16:33:00|||||||||6
1747326840000|2025-05-15 16:34:00|||||||||1
1747326850000|2025-05-15 16:34:10|||||||||4
1747326860000|2025-05-15 16:34:20|||||||||5
1747326870000|2025-05-15 16:34:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1747326880000|2025-05-15 16:34:40|||||||||5
1747326890000|2025-05-15 16:34:50|||||||||25
1747326900000|2025-05-15 16:35:00|||||||||16
1747326940000|2025-05-15 16:35:40|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|28
1747326950000|2025-05-15 16:35:50|19.7|19.54|19.72|19.56|19.72|19.56|19.68|19.52|3
1747326970000|2025-05-15 16:36:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|10
1747326980000|2025-05-15 16:36:20|||||||||2
1747326990000|2025-05-15 16:36:30|||||||||1
1747327000000|2025-05-15 16:36:40|||||||||39
1747327030000|2025-05-15 16:37:10|||||||||2
1747327040000|2025-05-15 16:37:20|||||||||1
1747327050000|2025-05-15 16:37:30|||||||||2
1747327080000|2025-05-15 16:38:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1747327100000|2025-05-15 16:38:20|||||||||1
1747327110000|2025-05-15 16:38:30|||||||||6
1747327120000|2025-05-15 16:38:40|||||||||1
1747327140000|2025-05-15 16:39:00|||||||||11
1747327150000|2025-05-15 16:39:10|||||||||11
1747327160000|2025-05-15 16:39:20|||||||||11
1747327170000|2025-05-15 16:39:30|||||||||7
1747327180000|2025-05-15 16:39:40|||||||||10
1747327190000|2025-05-15 16:39:50|||||||||6
1747327200000|2025-05-15 16:40:00|||||||||1
1747327240000|2025-05-15 16:40:40|||||||||1
1747327250000|2025-05-15 16:40:50|||||||||33
1747327260000|2025-05-15 16:41:00|||||||||5
1747327270000|2025-05-15 16:41:10|||||||||5
1747327280000|2025-05-15 16:41:20|||||||||9
1747327290000|2025-05-15 16:41:30|||||||||1
1747327300000|2025-05-15 16:41:40|||||||||1
1747327370000|2025-05-15 16:42:50|||||||||1
1747327380000|2025-05-15 16:43:00|||||||||16
1747327400000|2025-05-15 16:43:20|||||||||20
1747327410000|2025-05-15 16:43:30|||||||||1
1747327420000|2025-05-15 16:43:40|||||||||1
1747327430000|2025-05-15 16:43:50|||||||||1
1747327440000|2025-05-15 16:44:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|23
1747327450000|2025-05-15 16:44:10|||||||||3
1747327470000|2025-05-15 16:44:30|||||||||1
1747327490000|2025-05-15 16:44:50|||||||||12
1747327500000|2025-05-15 16:45:00|||||||||1
1747327520000|2025-05-15 16:45:20|||||||||2
1747327530000|2025-05-15 16:45:30|||||||||1
1747327540000|2025-05-15 16:45:40|||||||||10
1747327570000|2025-05-15 16:46:10|||||||||4
1747327580000|2025-05-15 16:46:20|||||||||27
1747327590000|2025-05-15 16:46:30|||||||||2
1747327600000|2025-05-15 16:46:40|||||||||1
1747327610000|2025-05-15 16:46:50|||||||||2
1747327620000|2025-05-15 16:47:00|||||||||3
1747327630000|2025-05-15 16:47:10|||||||||22
1747327640000|2025-05-15 16:47:20|||||||||1
1747327650000|2025-05-15 16:47:30|||||||||2
1747327700000|2025-05-15 16:48:20|||||||||1
1747327710000|2025-05-15 16:48:30|||||||||1
1747327720000|2025-05-15 16:48:40|||||||||1
1747327730000|2025-05-15 16:48:50|||||||||1
1747327750000|2025-05-15 16:49:10|||||||||1
1747327760000|2025-05-15 16:49:20|||||||||2
1747327770000|2025-05-15 16:49:30|||||||||2
1747327810000|2025-05-15 16:50:10|||||||||5
1747327820000|2025-05-15 16:50:20|||||||||1
1747327830000|2025-05-15 16:50:30|||||||||2
1747327840000|2025-05-15 16:50:40|||||||||2
1747327850000|2025-05-15 16:50:50|||||||||1
1747327860000|2025-05-15 16:51:00|||||||||6
1747327870000|2025-05-15 16:51:10|||||||||8
1747327880000|2025-05-15 16:51:20|||||||||3
1747327900000|2025-05-15 16:51:40|||||||||7
1747327910000|2025-05-15 16:51:50|||||||||32
1747327920000|2025-05-15 16:52:00|||||||||7
1747327930000|2025-05-15 16:52:10|||||||||9
1747327960000|2025-05-15 16:52:40|||||||||1
1747327970000|2025-05-15 16:52:50|||||||||3
1747327980000|2025-05-15 16:53:00|||||||||11
1747327990000|2025-05-15 16:53:10|||||||||7
1747328000000|2025-05-15 16:53:20|||||||||2
1747328040000|2025-05-15 16:54:00|||||||||17
1747328050000|2025-05-15 16:54:10|||||||||5
1747328070000|2025-05-15 16:54:30|||||||||6
1747328080000|2025-05-15 16:54:40|||||||||17
1747328090000|2025-05-15 16:54:50|||||||||15
1747328100000|2025-05-15 16:55:00|||||||||5
1747328130000|2025-05-15 16:55:30|||||||||1
1747328160000|2025-05-15 16:56:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|36
1747328170000|2025-05-15 16:56:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|17
1747328180000|2025-05-15 16:56:20|||||||||5
1747328190000|2025-05-15 16:56:30|||||||||1
1747328200000|2025-05-15 16:56:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1747328210000|2025-05-15 16:56:50|||||||||9
1747328240000|2025-05-15 16:57:20|||||||||1
1747328270000|2025-05-15 16:57:50|||||||||7
1747328300000|2025-05-15 16:58:20|||||||||1
1747328320000|2025-05-15 16:58:40|||||||||5
1747328340000|2025-05-15 16:59:00|||||||||11
1747328350000|2025-05-15 16:59:10|||||||||1
1747328370000|2025-05-15 16:59:30|||||||||2
1747328380000|2025-05-15 16:59:40|||||||||1
1747328420000|2025-05-15 17:00:20|||||||||4
1747328430000|2025-05-15 17:00:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|62
1747328440000|2025-05-15 17:00:40|||||||||10
1747328450000|2025-05-15 17:00:50|||||||||52
1747328460000|2025-05-15 17:01:00|||||||||9
1747328470000|2025-05-15 17:01:10|||||||||47
1747328500000|2025-05-15 17:01:40|||||||||1
1747328510000|2025-05-15 17:01:50|||||||||90
1747328520000|2025-05-15 17:02:00|||||||||2
1747328530000|2025-05-15 17:02:10|||||||||3
1747328550000|2025-05-15 17:02:30|||||||||34
1747328560000|2025-05-15 17:02:40|||||||||156
1747328570000|2025-05-15 17:02:50|||||||||1
1747328580000|2025-05-15 17:03:00|||||||||2
1747328590000|2025-05-15 17:03:10|||||||||3
1747328630000|2025-05-15 17:03:50|||||||||3
1747328640000|2025-05-15 17:04:00|||||||||6
1747328650000|2025-05-15 17:04:10|||||||||5
1747328660000|2025-05-15 17:04:20|||||||||5
1747328670000|2025-05-15 17:04:30|||||||||7
1747328680000|2025-05-15 17:04:40|||||||||7
1747328700000|2025-05-15 17:05:00|||||||||1
1747328750000|2025-05-15 17:05:50|||||||||2
1747328760000|2025-05-15 17:06:00|||||||||25
1747328770000|2025-05-15 17:06:10|||||||||9
1747328780000|2025-05-15 17:06:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1747328790000|2025-05-15 17:06:30|||||||||4
1747328830000|2025-05-15 17:07:10|||||||||2
1747328850000|2025-05-15 17:07:30|||||||||2
1747328870000|2025-05-15 17:07:50|||||||||9
1747328880000|2025-05-15 17:08:00|||||||||3
1747328890000|2025-05-15 17:08:10|||||||||1
1747328900000|2025-05-15 17:08:20|||||||||2
1747328910000|2025-05-15 17:08:30|||||||||2
1747328920000|2025-05-15 17:08:40|||||||||6
1747328930000|2025-05-15 17:08:50|||||||||2
1747328970000|2025-05-15 17:09:30|||||||||1
1747329000000|2025-05-15 17:10:00|||||||||5
1747329010000|2025-05-15 17:10:10|||||||||10
1747329020000|2025-05-15 17:10:20|||||||||1
1747329030000|2025-05-15 17:10:30|||||||||1
1747329070000|2025-05-15 17:11:10|||||||||1
1747329090000|2025-05-15 17:11:30|||||||||21
1747329100000|2025-05-15 17:11:40|||||||||1
1747329110000|2025-05-15 17:11:50|||||||||7
1747329120000|2025-05-15 17:12:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1747329130000|2025-05-15 17:12:10|||||||||4
1747329140000|2025-05-15 17:12:20|||||||||1
1747329160000|2025-05-15 17:12:40|||||||||4
1747329170000|2025-05-15 17:12:50|||||||||1
1747329180000|2025-05-15 17:13:00|||||||||22
1747329190000|2025-05-15 17:13:10|||||||||8
1747329220000|2025-05-15 17:13:40|||||||||23
1747329230000|2025-05-15 17:13:50|||||||||1
1747329250000|2025-05-15 17:14:10|||||||||61
1747329260000|2025-05-15 17:14:20|||||||||6
1747329270000|2025-05-15 17:14:30|||||||||2
1747329280000|2025-05-15 17:14:40|||||||||3
1747329290000|2025-05-15 17:14:50|||||||||1
1747329300000|2025-05-15 17:15:00|||||||||2
1747329310000|2025-05-15 17:15:10|||||||||25
1747329320000|2025-05-15 17:15:20|||||||||3
1747329370000|2025-05-15 17:16:10|||||||||2
1747329390000|2025-05-15 17:16:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1747329400000|2025-05-15 17:16:40|||||||||3
1747329460000|2025-05-15 17:17:40|||||||||1
1747329490000|2025-05-15 17:18:10|||||||||2
1747329500000|2025-05-15 17:18:20|||||||||10
1747329520000|2025-05-15 17:18:40|||||||||5
1747329530000|2025-05-15 17:18:50|||||||||2
1747329540000|2025-05-15 17:19:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1747329550000|2025-05-15 17:19:10|||||||||21
1747329560000|2025-05-15 17:19:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|132
1747329570000|2025-05-15 17:19:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1747329580000|2025-05-15 17:19:40|||||||||5
1747329590000|2025-05-15 17:19:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1747329600000|2025-05-15 17:20:00|||||||||4
1747329610000|2025-05-15 17:20:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|38
1747329640000|2025-05-15 17:20:40|||||||||1
1747329650000|2025-05-15 17:20:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1747329660000|2025-05-15 17:21:00|||||||||2
1747329670000|2025-05-15 17:21:10|||||||||1
1747329680000|2025-05-15 17:21:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1747329690000|2025-05-15 17:21:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747329700000|2025-05-15 17:21:40|||||||||1
1747329730000|2025-05-15 17:22:10|||||||||2
1747329750000|2025-05-15 17:22:30|||||||||1
1747329790000|2025-05-15 17:23:10|||||||||2
1747329850000|2025-05-15 17:24:10|||||||||1
1747329860000|2025-05-15 17:24:20|||||||||2
1747329870000|2025-05-15 17:24:30|||||||||2
1747329900000|2025-05-15 17:25:00|||||||||2
1747329910000|2025-05-15 17:25:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|78
1747329930000|2025-05-15 17:25:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1747329960000|2025-05-15 17:26:00|||||||||2
1747329970000|2025-05-15 17:26:10|||||||||1
1747330060000|2025-05-15 17:27:40|||||||||1
1747330070000|2025-05-15 17:27:50|||||||||2
1747330080000|2025-05-15 17:28:00|||||||||2
1747330100000|2025-05-15 17:28:20|||||||||20
1747330110000|2025-05-15 17:28:30|||||||||1
1747330120000|2025-05-15 17:28:40|||||||||7
1747330160000|2025-05-15 17:29:20|||||||||10
1747330190000|2025-05-15 17:29:50|||||||||1
1747330210000|2025-05-15 17:30:10|||||||||2
1747330230000|2025-05-15 17:30:30|||||||||1
1747330240000|2025-05-15 17:30:40|||||||||11
1747330250000|2025-05-15 17:30:50|||||||||7
1747330260000|2025-05-15 17:31:00|||||||||2
1747330310000|2025-05-15 17:31:50|||||||||2
1747330320000|2025-05-15 17:32:00|||||||||5
1747330330000|2025-05-15 17:32:10|||||||||1
1747330400000|2025-05-15 17:33:20|||||||||3
1747330440000|2025-05-15 17:34:00|||||||||1
1747330510000|2025-05-15 17:35:10|||||||||1
1747330520000|2025-05-15 17:35:20|||||||||5
1747330530000|2025-05-15 17:35:30|||||||||7
1747330540000|2025-05-15 17:35:40|||||||||5
1747330550000|2025-05-15 17:35:50|||||||||5
1747330560000|2025-05-15 17:36:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|97
1747330570000|2025-05-15 17:36:10|||||||||1
1747330590000|2025-05-15 17:36:30|||||||||4
1747330600000|2025-05-15 17:36:40|||||||||33
1747330620000|2025-05-15 17:37:00|||||||||1
1747330640000|2025-05-15 17:37:20|||||||||5
1747330650000|2025-05-15 17:37:30|||||||||12
1747330670000|2025-05-15 17:37:50|||||||||6
1747330710000|2025-05-15 17:38:30|||||||||1
1747330720000|2025-05-15 17:38:40|||||||||5
1747330740000|2025-05-15 17:39:00|||||||||1
1747330750000|2025-05-15 17:39:10|||||||||1
1747330780000|2025-05-15 17:39:40|||||||||2
1747330800000|2025-05-15 17:40:00|||||||||3
1747330810000|2025-05-15 17:40:10|||||||||28
1747330820000|2025-05-15 17:40:20|||||||||8
1747330830000|2025-05-15 17:40:30|||||||||1
1747330840000|2025-05-15 17:40:40|||||||||1
1747330860000|2025-05-15 17:41:00|||||||||1
1747330880000|2025-05-15 17:41:20|||||||||27
1747330890000|2025-05-15 17:41:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1747330900000|2025-05-15 17:41:40|||||||||1
1747330910000|2025-05-15 17:41:50|||||||||1
1747330920000|2025-05-15 17:42:00|||||||||1
1747330930000|2025-05-15 17:42:10|||||||||1
1747330940000|2025-05-15 17:42:20|||||||||1
1747330960000|2025-05-15 17:42:40|||||||||1
1747330980000|2025-05-15 17:43:00|||||||||7
1747331000000|2025-05-15 17:43:20|||||||||1
1747331020000|2025-05-15 17:43:40|||||||||4
1747331030000|2025-05-15 17:43:50|||||||||14
1747331040000|2025-05-15 17:44:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|14
1747331050000|2025-05-15 17:44:10|||||||||118
1747331060000|2025-05-15 17:44:20|||||||||2
1747331070000|2025-05-15 17:44:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|28
1747331080000|2025-05-15 17:44:40|||||||||7
1747331090000|2025-05-15 17:44:50|||||||||1
1747331110000|2025-05-15 17:45:10|||||||||1
1747331120000|2025-05-15 17:45:20|||||||||1
1747331140000|2025-05-15 17:45:40|||||||||2
1747331150000|2025-05-15 17:45:50|||||||||28
1747331160000|2025-05-15 17:46:00|||||||||5
1747331170000|2025-05-15 17:46:10|||||||||2
1747331180000|2025-05-15 17:46:20|||||||||1
1747331210000|2025-05-15 17:46:50|||||||||1
1747331240000|2025-05-15 17:47:20|||||||||1
1747331250000|2025-05-15 17:47:30|||||||||1
1747331270000|2025-05-15 17:47:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1747331280000|2025-05-15 17:48:00|||||||||3
1747331290000|2025-05-15 17:48:10|||||||||1
1747331310000|2025-05-15 17:48:30|||||||||3
1747331320000|2025-05-15 17:48:40|||||||||1
1747331340000|2025-05-15 17:49:00|||||||||2
1747331360000|2025-05-15 17:49:20|||||||||1
1747331380000|2025-05-15 17:49:40|||||||||1
1747331390000|2025-05-15 17:49:50|||||||||7
1747331410000|2025-05-15 17:50:10|||||||||2
1747331420000|2025-05-15 17:50:20|||||||||1
1747331430000|2025-05-15 17:50:30|||||||||5
1747331440000|2025-05-15 17:50:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1747331450000|2025-05-15 17:50:50|||||||||1
1747331460000|2025-05-15 17:51:00|||||||||2
1747331470000|2025-05-15 17:51:10|||||||||1
1747331480000|2025-05-15 17:51:20|||||||||1
1747331500000|2025-05-15 17:51:40|||||||||1
1747331510000|2025-05-15 17:51:50|||||||||1
1747331520000|2025-05-15 17:52:00|||||||||2
1747331530000|2025-05-15 17:52:10|||||||||1
1747331540000|2025-05-15 17:52:20|||||||||2
1747331560000|2025-05-15 17:52:40|||||||||4
1747331570000|2025-05-15 17:52:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1747331580000|2025-05-15 17:53:00|||||||||4
1747331590000|2025-05-15 17:53:10|||||||||11
1747331610000|2025-05-15 17:53:30|||||||||18
1747331650000|2025-05-15 17:54:10|||||||||5
1747331670000|2025-05-15 17:54:30|||||||||3
1747331700000|2025-05-15 17:55:00|||||||||2
1747331710000|2025-05-15 17:55:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|27
1747331720000|2025-05-15 17:55:20|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|7
1747331730000|2025-05-15 17:55:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|12
1747331740000|2025-05-15 17:55:40|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|51
1747331760000|2025-05-15 17:56:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1747331780000|2025-05-15 17:56:20|||||||||8
1747331790000|2025-05-15 17:56:30|||||||||4
1747331810000|2025-05-15 17:56:50|||||||||1
1747331820000|2025-05-15 17:57:00|||||||||3
1747331830000|2025-05-15 17:57:10|||||||||16
1747331840000|2025-05-15 17:57:20|||||||||1
1747331850000|2025-05-15 17:57:30|||||||||2
1747331910000|2025-05-15 17:58:30|||||||||1
1747331930000|2025-05-15 17:58:50|||||||||50
1747331950000|2025-05-15 17:59:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1747331990000|2025-05-15 17:59:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1747332000000|2025-05-15 18:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1747332030000|2025-05-15 18:00:30|||||||||1
1747332070000|2025-05-15 18:01:10|||||||||10
1747332090000|2025-05-15 18:01:30|||||||||2
1747332110000|2025-05-15 18:01:50|||||||||8
1747332120000|2025-05-15 18:02:00|||||||||12
1747332130000|2025-05-15 18:02:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|34
1747332160000|2025-05-15 18:02:40|||||||||4
1747332170000|2025-05-15 18:02:50|||||||||7
1747332190000|2025-05-15 18:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1747332230000|2025-05-15 18:03:50|||||||||3
1747332260000|2025-05-15 18:04:20|||||||||4
1747332280000|2025-05-15 18:04:40|||||||||3
1747332300000|2025-05-15 18:05:00|||||||||2
1747332310000|2025-05-15 18:05:10|||||||||1
1747332330000|2025-05-15 18:05:30|||||||||2
1747332340000|2025-05-15 18:05:40|||||||||2
1747332370000|2025-05-15 18:06:10|||||||||10
1747332380000|2025-05-15 18:06:20|||||||||6
1747332390000|2025-05-15 18:06:30|||||||||2
1747332400000|2025-05-15 18:06:40|||||||||1
1747332410000|2025-05-15 18:06:50|||||||||1
1747332430000|2025-05-15 18:07:10|||||||||2
1747332470000|2025-05-15 18:07:50|||||||||1
1747332490000|2025-05-15 18:08:10|||||||||18
1747332510000|2025-05-15 18:08:30|||||||||1
1747332540000|2025-05-15 18:09:00|||||||||7
1747332590000|2025-05-15 18:09:50|||||||||2
1747332620000|2025-05-15 18:10:20|||||||||2
1747332630000|2025-05-15 18:10:30|||||||||1
1747332670000|2025-05-15 18:11:10|||||||||2
1747332690000|2025-05-15 18:11:30|||||||||10
1747332710000|2025-05-15 18:11:50|||||||||1
1747332720000|2025-05-15 18:12:00|||||||||2
1747332780000|2025-05-15 18:13:00|||||||||1
1747332790000|2025-05-15 18:13:10|||||||||1
1747332800000|2025-05-15 18:13:20|||||||||5
1747332810000|2025-05-15 18:13:30|||||||||5
1747332820000|2025-05-15 18:13:40|||||||||1
1747332830000|2025-05-15 18:13:50|||||||||1
1747332870000|2025-05-15 18:14:30|||||||||3
1747332890000|2025-05-15 18:14:50|||||||||1
1747332900000|2025-05-15 18:15:00|||||||||5
1747332910000|2025-05-15 18:15:10|||||||||1
1747332920000|2025-05-15 18:15:20|||||||||1
1747332930000|2025-05-15 18:15:30|||||||||1
1747332960000|2025-05-15 18:16:00|||||||||9
1747332970000|2025-05-15 18:16:10|||||||||1
1747332980000|2025-05-15 18:16:20|||||||||1
1747333010000|2025-05-15 18:16:50|||||||||4
1747333020000|2025-05-15 18:17:00|||||||||2
1747333040000|2025-05-15 18:17:20|||||||||1
1747333050000|2025-05-15 18:17:30|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|176
1747333060000|2025-05-15 18:17:40|||||||||10
1747333070000|2025-05-15 18:17:50|||||||||4
1747333110000|2025-05-15 18:18:30|||||||||1
1747333120000|2025-05-15 18:18:40|||||||||1
1747333150000|2025-05-15 18:19:10|||||||||1
1747333180000|2025-05-15 18:19:40|||||||||2
1747333190000|2025-05-15 18:19:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|86
1747333200000|2025-05-15 18:20:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|11
1747333210000|2025-05-15 18:20:10|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|6
1747333250000|2025-05-15 18:20:50|||||||||2
1747333260000|2025-05-15 18:21:00|||||||||4
1747333270000|2025-05-15 18:21:10|||||||||1
1747333280000|2025-05-15 18:21:20|||||||||38
1747333290000|2025-05-15 18:21:30|||||||||2
1747333300000|2025-05-15 18:21:40|||||||||2
1747333310000|2025-05-15 18:21:50|||||||||2
1747333320000|2025-05-15 18:22:00|||||||||1
1747333390000|2025-05-15 18:23:10|||||||||2
1747333400000|2025-05-15 18:23:20|||||||||2
1747333420000|2025-05-15 18:23:40|||||||||3
1747333430000|2025-05-15 18:23:50|||||||||24
1747333440000|2025-05-15 18:24:00|||||||||1
1747333460000|2025-05-15 18:24:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1747333480000|2025-05-15 18:24:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1747333500000|2025-05-15 18:25:00|||||||||4
1747333540000|2025-05-15 18:25:40|||||||||2
1747333570000|2025-05-15 18:26:10|||||||||1
1747333590000|2025-05-15 18:26:30|||||||||1
1747333600000|2025-05-15 18:26:40|||||||||3
1747333620000|2025-05-15 18:27:00|||||||||1
1747333670000|2025-05-15 18:27:50|||||||||2
1747333680000|2025-05-15 18:28:00|||||||||1
1747333690000|2025-05-15 18:28:10|||||||||1
1747333700000|2025-05-15 18:28:20|||||||||1
1747333730000|2025-05-15 18:28:50|||||||||1
1747333740000|2025-05-15 18:29:00|||||||||2
1747333750000|2025-05-15 18:29:10|||||||||1
1747333760000|2025-05-15 18:29:20|||||||||1
1747333770000|2025-05-15 18:29:30|||||||||1
1747333780000|2025-05-15 18:29:40|||||||||1
1747333790000|2025-05-15 18:29:50|||||||||2
1747333820000|2025-05-15 18:30:20|||||||||25
1747333830000|2025-05-15 18:30:30|||||||||7
1747333850000|2025-05-15 18:30:50|||||||||2
1747333870000|2025-05-15 18:31:10|||||||||1
1747333880000|2025-05-15 18:31:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1747333890000|2025-05-15 18:31:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|166
1747333910000|2025-05-15 18:31:50|||||||||15
1747333920000|2025-05-15 18:32:00|||||||||1
1747333930000|2025-05-15 18:32:10|||||||||1
1747333970000|2025-05-15 18:32:50|||||||||1
1747333980000|2025-05-15 18:33:00|||||||||5
1747334000000|2025-05-15 18:33:20|||||||||16
1747334020000|2025-05-15 18:33:40|||||||||1
1747334060000|2025-05-15 18:34:20|||||||||2
1747334080000|2025-05-15 18:34:40|||||||||1
1747334100000|2025-05-15 18:35:00|||||||||1
1747334120000|2025-05-15 18:35:20|||||||||2
1747334160000|2025-05-15 18:36:00|||||||||2
1747334170000|2025-05-15 18:36:10|||||||||2
1747334180000|2025-05-15 18:36:20|||||||||1
1747334190000|2025-05-15 18:36:30|||||||||1
1747334200000|2025-05-15 18:36:40|||||||||2
1747334220000|2025-05-15 18:37:00|||||||||8
1747334230000|2025-05-15 18:37:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|128
1747334260000|2025-05-15 18:37:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1747334270000|2025-05-15 18:37:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|51
1747334290000|2025-05-15 18:38:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|79
1747334360000|2025-05-15 18:39:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1747334370000|2025-05-15 18:39:30|||||||||1
1747334410000|2025-05-15 18:40:10|||||||||1
1747334430000|2025-05-15 18:40:30|||||||||1
1747334470000|2025-05-15 18:41:10|||||||||1
1747334540000|2025-05-15 18:42:20|||||||||2
1747334560000|2025-05-15 18:42:40|||||||||1
1747334570000|2025-05-15 18:42:50|||||||||1
1747334590000|2025-05-15 18:43:10|||||||||2
1747334610000|2025-05-15 18:43:30|||||||||1
1747334620000|2025-05-15 18:43:40|||||||||2
1747334660000|2025-05-15 18:44:20|||||||||1
1747334680000|2025-05-15 18:44:40|||||||||20
1747334690000|2025-05-15 18:44:50|||||||||3
1747334710000|2025-05-15 18:45:10|||||||||2
1747334720000|2025-05-15 18:45:20|||||||||1
1747334730000|2025-05-15 18:45:30|||||||||22
1747334760000|2025-05-15 18:46:00|||||||||2
1747334780000|2025-05-15 18:46:20|||||||||2
1747334790000|2025-05-15 18:46:30|||||||||2
1747334800000|2025-05-15 18:46:40|||||||||3
1747334830000|2025-05-15 18:47:10|||||||||273
1747334850000|2025-05-15 18:47:30|||||||||2
1747334870000|2025-05-15 18:47:50|||||||||12
1747334880000|2025-05-15 18:48:00|||||||||8
1747334900000|2025-05-15 18:48:20|||||||||2
1747334910000|2025-05-15 18:48:30|||||||||2
1747334920000|2025-05-15 18:48:40|||||||||2
1747334930000|2025-05-15 18:48:50|||||||||1
1747334950000|2025-05-15 18:49:10|||||||||1
1747334960000|2025-05-15 18:49:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1747334980000|2025-05-15 18:49:40|||||||||1
1747335000000|2025-05-15 18:50:00|||||||||9
1747335010000|2025-05-15 18:50:10|||||||||4
1747335020000|2025-05-15 18:50:20|||||||||35
1747335040000|2025-05-15 18:50:40|||||||||1
1747335050000|2025-05-15 18:50:50|||||||||1
1747335060000|2025-05-15 18:51:00|||||||||1
1747335090000|2025-05-15 18:51:30|||||||||1
1747335100000|2025-05-15 18:51:40|||||||||1
1747335130000|2025-05-15 18:52:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|160
1747335140000|2025-05-15 18:52:20|||||||||13
1747335150000|2025-05-15 18:52:30|||||||||1
1747335180000|2025-05-15 18:53:00|||||||||3
1747335210000|2025-05-15 18:53:30|||||||||1
1747335220000|2025-05-15 18:53:40|||||||||3
1747335230000|2025-05-15 18:53:50|||||||||1
1747335240000|2025-05-15 18:54:00|||||||||1
1747335260000|2025-05-15 18:54:20|||||||||14
1747335270000|2025-05-15 18:54:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|187
1747335280000|2025-05-15 18:54:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1747335300000|2025-05-15 18:55:00|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|3
1747335310000|2025-05-15 18:55:10|||||||||3
1747335340000|2025-05-15 18:55:40|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|157
1747335360000|2025-05-15 18:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1747335370000|2025-05-15 18:56:10|||||||||1
1747335380000|2025-05-15 18:56:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1747335390000|2025-05-15 18:56:30|||||||||2
1747335410000|2025-05-15 18:56:50|||||||||1
1747335430000|2025-05-15 18:57:10|||||||||7
1747335440000|2025-05-15 18:57:20|||||||||1
1747335460000|2025-05-15 18:57:40|||||||||100
1747335510000|2025-05-15 18:58:30|||||||||855
1747335520000|2025-05-15 18:58:40|||||||||1
1747335530000|2025-05-15 18:58:50|||||||||1
1747335540000|2025-05-15 18:59:00|||||||||7
1747335550000|2025-05-15 18:59:10|||||||||3
1747335590000|2025-05-15 18:59:50|||||||||2
1747335600000|2025-05-15 19:00:00|||||||||8
1747335620000|2025-05-15 19:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|53
1747335630000|2025-05-15 19:00:30|||||||||5
1747335640000|2025-05-15 19:00:40|||||||||1
1747335650000|2025-05-15 19:00:50|||||||||3
1747335670000|2025-05-15 19:01:10|||||||||1
1747335700000|2025-05-15 19:01:40|||||||||2
1747335710000|2025-05-15 19:01:50|||||||||2
1747335720000|2025-05-15 19:02:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1747335730000|2025-05-15 19:02:10|||||||||2
1747335750000|2025-05-15 19:02:30|||||||||1
1747335770000|2025-05-15 19:02:50|||||||||1
1747335780000|2025-05-15 19:03:00|||||||||1
1747335790000|2025-05-15 19:03:10|||||||||1
1747335820000|2025-05-15 19:03:40|||||||||1
1747335840000|2025-05-15 19:04:00|||||||||1
1747335850000|2025-05-15 19:04:10|||||||||2
1747335910000|2025-05-15 19:05:10|||||||||1
1747335920000|2025-05-15 19:05:20|||||||||4
1747335940000|2025-05-15 19:05:40|||||||||78
1747335950000|2025-05-15 19:05:50|||||||||6
1747335960000|2025-05-15 19:06:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1747335970000|2025-05-15 19:06:10|||||||||3
1747335990000|2025-05-15 19:06:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|37
1747336000000|2025-05-15 19:06:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|15
1747336020000|2025-05-15 19:07:00|||||||||2
1747336030000|2025-05-15 19:07:10|||||||||1
1747336040000|2025-05-15 19:07:20|||||||||2
1747336050000|2025-05-15 19:07:30|||||||||1
1747336070000|2025-05-15 19:07:50|||||||||75
1747336080000|2025-05-15 19:08:00|||||||||81
1747336090000|2025-05-15 19:08:10|||||||||1
1747336120000|2025-05-15 19:08:40|||||||||3
1747336140000|2025-05-15 19:09:00|||||||||1
1747336150000|2025-05-15 19:09:10|||||||||1
1747336170000|2025-05-15 19:09:30|||||||||14
1747336180000|2025-05-15 19:09:40|||||||||1
1747336200000|2025-05-15 19:10:00|||||||||1
1747336210000|2025-05-15 19:10:10|||||||||2
1747336230000|2025-05-15 19:10:30|||||||||1
1747336250000|2025-05-15 19:10:50|||||||||9
1747336260000|2025-05-15 19:11:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1747336270000|2025-05-15 19:11:10|||||||||1
1747336290000|2025-05-15 19:11:30|||||||||13
1747336300000|2025-05-15 19:11:40|||||||||2
1747336310000|2025-05-15 19:11:50|||||||||34
1747336330000|2025-05-15 19:12:10|||||||||1
1747336360000|2025-05-15 19:12:40|||||||||2
1747336390000|2025-05-15 19:13:10|||||||||6
1747336400000|2025-05-15 19:13:20|||||||||21
1747336410000|2025-05-15 19:13:30|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|4
1747336420000|2025-05-15 19:13:40|||||||||11
1747336450000|2025-05-15 19:14:10|||||||||4
1747336470000|2025-05-15 19:14:30|||||||||1
1747336490000|2025-05-15 19:14:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|111
1747336510000|2025-05-15 19:15:10|||||||||2
1747336560000|2025-05-15 19:16:00|||||||||16
1747336570000|2025-05-15 19:16:10|||||||||4
1747336590000|2025-05-15 19:16:30|||||||||1
1747336600000|2025-05-15 19:16:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1747336610000|2025-05-15 19:16:50|||||||||12
1747336630000|2025-05-15 19:17:10|||||||||1
1747336650000|2025-05-15 19:17:30|||||||||3
1747336680000|2025-05-15 19:18:00|||||||||1
1747336690000|2025-05-15 19:18:10|||||||||1
1747336750000|2025-05-15 19:19:10|||||||||2
1747336780000|2025-05-15 19:19:40|||||||||1
1747336800000|2025-05-15 19:20:00|||||||||1
1747336810000|2025-05-15 19:20:10|||||||||7
1747336820000|2025-05-15 19:20:20|||||||||29
1747336840000|2025-05-15 19:20:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1747336850000|2025-05-15 19:20:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1747336860000|2025-05-15 19:21:00|||||||||1
1747336890000|2025-05-15 19:21:30|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|16
1747336900000|2025-05-15 19:21:40|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|30
1747336950000|2025-05-15 19:22:30|||||||||7
1747336980000|2025-05-15 19:23:00|||||||||3
1747337000000|2025-05-15 19:23:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|34
1747337010000|2025-05-15 19:23:30|||||||||2
1747337040000|2025-05-15 19:24:00|||||||||1
1747337050000|2025-05-15 19:24:10|||||||||10
1747337060000|2025-05-15 19:24:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|59
1747337070000|2025-05-15 19:24:30|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|3
1747337080000|2025-05-15 19:24:40|||||||||1
1747337100000|2025-05-15 19:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1747337110000|2025-05-15 19:25:10|||||||||1
1747337120000|2025-05-15 19:25:20|||||||||2
1747337130000|2025-05-15 19:25:30|||||||||5
1747337160000|2025-05-15 19:26:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|4
1747337170000|2025-05-15 19:26:10|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|42
1747337180000|2025-05-15 19:26:20|||||||||8
1747337190000|2025-05-15 19:26:30|||||||||1
1747337210000|2025-05-15 19:26:50|||||||||1
1747337220000|2025-05-15 19:27:00|||||||||14
1747337230000|2025-05-15 19:27:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|14
1747337240000|2025-05-15 19:27:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1747337250000|2025-05-15 19:27:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1747337260000|2025-05-15 19:27:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1747337280000|2025-05-15 19:28:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|206
1747337320000|2025-05-15 19:28:40|||||||||5
1747337330000|2025-05-15 19:28:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1747337340000|2025-05-15 19:29:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|26
1747337350000|2025-05-15 19:29:10|19.5|19.34|19.48|19.32|19.52|19.36|19.48|19.32|19
1747337360000|2025-05-15 19:29:20|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|2
1747337370000|2025-05-15 19:29:30|||||||||1
1747337380000|2025-05-15 19:29:40|19.48|19.32|19.5|19.34|19.52|19.36|19.48|19.32|18
1747337390000|2025-05-15 19:29:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1747337400000|2025-05-15 19:30:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|38
1747337410000|2025-05-15 19:30:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1747337420000|2025-05-15 19:30:20|||||||||6
1747337430000|2025-05-15 19:30:30|||||||||1
1747337450000|2025-05-15 19:30:50|||||||||17
1747337460000|2025-05-15 19:31:00|||||||||1
1747337470000|2025-05-15 19:31:10|||||||||2
1747337480000|2025-05-15 19:31:20|||||||||2
1747337490000|2025-05-15 19:31:30|||||||||1
1747337500000|2025-05-15 19:31:40|||||||||1
1747337510000|2025-05-15 19:31:50|||||||||1
1747337520000|2025-05-15 19:32:00|||||||||7
1747337530000|2025-05-15 19:32:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|13
1747337540000|2025-05-15 19:32:20|||||||||3
1747337550000|2025-05-15 19:32:30|||||||||3
1747337560000|2025-05-15 19:32:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1747337570000|2025-05-15 19:32:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|189
1747337580000|2025-05-15 19:33:00|||||||||3
1747337590000|2025-05-15 19:33:10|||||||||2
1747337600000|2025-05-15 19:33:20|||||||||7
1747337610000|2025-05-15 19:33:30|||||||||6
1747337620000|2025-05-15 19:33:40|||||||||2
1747337630000|2025-05-15 19:33:50|||||||||1
1747337640000|2025-05-15 19:34:00|||||||||1
1747337650000|2025-05-15 19:34:10|||||||||18
1747337660000|2025-05-15 19:34:20|||||||||8
1747337670000|2025-05-15 19:34:30|||||||||1
1747337680000|2025-05-15 19:34:40|||||||||20
1747337690000|2025-05-15 19:34:50|||||||||28
1747337700000|2025-05-15 19:35:00|||||||||2
1747337710000|2025-05-15 19:35:10|||||||||6
1747337720000|2025-05-15 19:35:20|||||||||1
1747337730000|2025-05-15 19:35:30|||||||||2
1747337740000|2025-05-15 19:35:40|||||||||2
1747337750000|2025-05-15 19:35:50|||||||||1
1747337760000|2025-05-15 19:36:00|||||||||1
1747337770000|2025-05-15 19:36:10|||||||||3
1747337780000|2025-05-15 19:36:20|||||||||1
1747337790000|2025-05-15 19:36:30|||||||||2
1747337800000|2025-05-15 19:36:40|||||||||3
1747337810000|2025-05-15 19:36:50|||||||||68
1747337820000|2025-05-15 19:37:00|||||||||2
1747337830000|2025-05-15 19:37:10|||||||||1
1747337840000|2025-05-15 19:37:20|||||||||1
1747337850000|2025-05-15 19:37:30|||||||||2
1747337870000|2025-05-15 19:37:50|||||||||4
1747337880000|2025-05-15 19:38:00|||||||||6
1747337890000|2025-05-15 19:38:10|||||||||1
1747337900000|2025-05-15 19:38:20|||||||||1
1747337910000|2025-05-15 19:38:30|||||||||9
1747337920000|2025-05-15 19:38:40|||||||||2
1747337930000|2025-05-15 19:38:50|||||||||4
1747337940000|2025-05-15 19:39:00|||||||||43
1747337950000|2025-05-15 19:39:10|||||||||15
1747337960000|2025-05-15 19:39:20|||||||||1
1747337970000|2025-05-15 19:39:30|||||||||10
1747337980000|2025-05-15 19:39:40|||||||||3
1747337990000|2025-05-15 19:39:50|||||||||2
1747338000000|2025-05-15 19:40:00|||||||||7
1747338010000|2025-05-15 19:40:10|||||||||1
1747338020000|2025-05-15 19:40:20|||||||||8
1747338030000|2025-05-15 19:40:30|||||||||4
1747338040000|2025-05-15 19:40:40|||||||||5
1747338050000|2025-05-15 19:40:50|||||||||34
1747338060000|2025-05-15 19:41:00|||||||||1
1747338070000|2025-05-15 19:41:10|||||||||1
1747338080000|2025-05-15 19:41:20|||||||||4
1747338090000|2025-05-15 19:41:30|||||||||14
1747338100000|2025-05-15 19:41:40|||||||||5
1747338110000|2025-05-15 19:41:50|||||||||1
1747338120000|2025-05-15 19:42:00|||||||||2
1747338130000|2025-05-15 19:42:10|||||||||2
1747338140000|2025-05-15 19:42:20|||||||||1
1747338150000|2025-05-15 19:42:30|||||||||5
1747338160000|2025-05-15 19:42:40|||||||||12
1747338170000|2025-05-15 19:42:50|||||||||16
1747338180000|2025-05-15 19:43:00|||||||||1
1747338190000|2025-05-15 19:43:10|||||||||10
1747338200000|2025-05-15 19:43:20|||||||||17
1747338210000|2025-05-15 19:43:30|||||||||5
1747338220000|2025-05-15 19:43:40|||||||||7
1747338230000|2025-05-15 19:43:50|||||||||12
1747338240000|2025-05-15 19:44:00|||||||||8
1747338250000|2025-05-15 19:44:10|||||||||36
1747338260000|2025-05-15 19:44:20|||||||||3
1747338270000|2025-05-15 19:44:30|||||||||2
1747338280000|2025-05-15 19:44:40|||||||||8
1747338290000|2025-05-15 19:44:50|||||||||4
1747338300000|2025-05-15 19:45:00|||||||||6
1747338310000|2025-05-15 19:45:10|||||||||4
1747338320000|2025-05-15 19:45:20|||||||||7
1747338330000|2025-05-15 19:45:30|||||||||15
1747338340000|2025-05-15 19:45:40|||||||||10
1747338350000|2025-05-15 19:45:50|||||||||43
1747338360000|2025-05-15 19:46:00|||||||||7
1747338370000|2025-05-15 19:46:10|||||||||3
1747338380000|2025-05-15 19:46:20|||||||||3
1747338390000|2025-05-15 19:46:30|||||||||20
1747338400000|2025-05-15 19:46:40|||||||||2
1747338410000|2025-05-15 19:46:50|||||||||6
1747338420000|2025-05-15 19:47:00|||||||||55
1747338430000|2025-05-15 19:47:10|||||||||3
1747338440000|2025-05-15 19:47:20|||||||||34
1747338450000|2025-05-15 19:47:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|38
1747338460000|2025-05-15 19:47:40|||||||||2
1747338470000|2025-05-15 19:47:50|||||||||9
1747338480000|2025-05-15 19:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|32
1747338490000|2025-05-15 19:48:10|||||||||39
1747338500000|2025-05-15 19:48:20|||||||||12
1747338510000|2025-05-15 19:48:30|||||||||3
1747338520000|2025-05-15 19:48:40|||||||||4
1747338530000|2025-05-15 19:48:50|||||||||3
1747338540000|2025-05-15 19:49:00|||||||||7
1747338550000|2025-05-15 19:49:10|||||||||4
1747338560000|2025-05-15 19:49:20|||||||||6
1747338570000|2025-05-15 19:49:30|||||||||10
1747338580000|2025-05-15 19:49:40|||||||||17
1747338590000|2025-05-15 19:49:50|||||||||5
1747338600000|2025-05-15 19:50:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|36
1747338610000|2025-05-15 19:50:10|||||||||19
1747338620000|2025-05-15 19:50:20|||||||||7
1747338630000|2025-05-15 19:50:30|||||||||13
1747338640000|2025-05-15 19:50:40|||||||||11
1747338650000|2025-05-15 19:50:50|||||||||8
1747338660000|2025-05-15 19:51:00|||||||||6
1747338670000|2025-05-15 19:51:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1747338680000|2025-05-15 19:51:20|||||||||20
1747338690000|2025-05-15 19:51:30|||||||||5
1747338700000|2025-05-15 19:51:40|||||||||35
1747338710000|2025-05-15 19:51:50|||||||||19
1747338720000|2025-05-15 19:52:00|||||||||10
1747338730000|2025-05-15 19:52:10|||||||||21
1747338740000|2025-05-15 19:52:20|||||||||5
1747338750000|2025-05-15 19:52:30|||||||||36
1747338760000|2025-05-15 19:52:40|||||||||10
1747338770000|2025-05-15 19:52:50|||||||||10
1747338780000|2025-05-15 19:53:00|||||||||14
1747338790000|2025-05-15 19:53:10|||||||||29
1747338800000|2025-05-15 19:53:20|||||||||29
1747338810000|2025-05-15 19:53:30|||||||||5
1747338820000|2025-05-15 19:53:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|27
1747338830000|2025-05-15 19:53:50|||||||||14
1747338840000|2025-05-15 19:54:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|42
1747338850000|2025-05-15 19:54:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|58
1747338860000|2025-05-15 19:54:20|||||||||31
1747338880000|2025-05-15 19:54:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|47
1747338890000|2025-05-15 19:54:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|375
1747338900000|2025-05-15 19:55:00|||||||||13
1747338910000|2025-05-15 19:55:10|||||||||10
1747338930000|2025-05-15 19:55:30|||||||||4
1747338940000|2025-05-15 19:55:40|||||||||4
1747338950000|2025-05-15 19:55:50|||||||||7
1747338960000|2025-05-15 19:56:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1747338970000|2025-05-15 19:56:10|||||||||2
1747338980000|2025-05-15 19:56:20|||||||||19
1747338990000|2025-05-15 19:56:30|||||||||3
1747339000000|2025-05-15 19:56:40|||||||||15
1747339010000|2025-05-15 19:56:50|||||||||39
1747339020000|2025-05-15 19:57:00|||||||||11
1747339030000|2025-05-15 19:57:10|||||||||14
1747339040000|2025-05-15 19:57:20|||||||||39
1747339050000|2025-05-15 19:57:30|||||||||7
1747339060000|2025-05-15 19:57:40|||||||||21
1747339070000|2025-05-15 19:57:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|26
1747339080000|2025-05-15 19:58:00|||||||||28
1747339090000|2025-05-15 19:58:10|||||||||12
1747339100000|2025-05-15 19:58:20|||||||||27
1747339110000|2025-05-15 19:58:30|||||||||61
1747339120000|2025-05-15 19:58:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|63
1747339130000|2025-05-15 19:58:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|315
1747339140000|2025-05-15 19:59:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|237
1747339150000|2025-05-15 19:59:10|||||||||96
1747339160000|2025-05-15 19:59:20|||||||||86
1747339170000|2025-05-15 19:59:30|||||||||96
1747339180000|2025-05-15 19:59:40|||||||||105
1747339190000|2025-05-15 19:59:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|180
1747339200000|2025-05-15 20:00:00|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|365
1747339210000|2025-05-15 20:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|63
1747339220000|2025-05-15 20:00:20|||||||||1
1747339230000|2025-05-15 20:00:30|||||||||2
1747339240000|2025-05-15 20:00:40|||||||||12
1747339260000|2025-05-15 20:01:00|||||||||33
1747339270000|2025-05-15 20:01:10|||||||||96
1747339290000|2025-05-15 20:01:30|||||||||37
1747339300000|2025-05-15 20:01:40|||||||||3
1747339320000|2025-05-15 20:02:00|||||||||4
1747339330000|2025-05-15 20:02:10|||||||||7
1747339340000|2025-05-15 20:02:20|||||||||1
1747339350000|2025-05-15 20:02:30|||||||||1
1747339370000|2025-05-15 20:02:50|||||||||7
1747339380000|2025-05-15 20:03:00|||||||||3
1747339390000|2025-05-15 20:03:10|||||||||3
1747339400000|2025-05-15 20:03:20|||||||||1
1747339410000|2025-05-15 20:03:30|||||||||1
1747339420000|2025-05-15 20:03:40|||||||||2
1747339430000|2025-05-15 20:03:50|||||||||2
1747339440000|2025-05-15 20:04:00|||||||||5
1747339450000|2025-05-15 20:04:10|||||||||7
1747339460000|2025-05-15 20:04:20|||||||||16
1747339470000|2025-05-15 20:04:30|||||||||2
1747339480000|2025-05-15 20:04:40|||||||||4
1747339490000|2025-05-15 20:04:50|||||||||5
1747339500000|2025-05-15 20:05:00|||||||||3
1747339510000|2025-05-15 20:05:10|||||||||4
1747339520000|2025-05-15 20:05:20|||||||||4
1747339530000|2025-05-15 20:05:30|||||||||9
1747339540000|2025-05-15 20:05:40|||||||||30
1747339550000|2025-05-15 20:05:50|||||||||39
1747339560000|2025-05-15 20:06:00|||||||||5
1747339570000|2025-05-15 20:06:10|||||||||5
1747339580000|2025-05-15 20:06:20|||||||||3
1747339590000|2025-05-15 20:06:30|||||||||5
1747339640000|2025-05-15 20:07:20|||||||||6
1747339660000|2025-05-15 20:07:40|||||||||1
1747339670000|2025-05-15 20:07:50|||||||||18
1747339680000|2025-05-15 20:08:00|||||||||2
1747339720000|2025-05-15 20:08:40|||||||||2
1747339750000|2025-05-15 20:09:10|||||||||2
1747339760000|2025-05-15 20:09:20|||||||||73
1747339780000|2025-05-15 20:09:40|||||||||18
1747339790000|2025-05-15 20:09:50|||||||||10
1747339800000|2025-05-15 20:10:00|||||||||21
1747339810000|2025-05-15 20:10:10|||||||||12
1747339820000|2025-05-15 20:10:20|||||||||1
1747339840000|2025-05-15 20:10:40|||||||||1
1747339860000|2025-05-15 20:11:00|||||||||5
1747339870000|2025-05-15 20:11:10|||||||||4
1747339880000|2025-05-15 20:11:20|||||||||58
1747339890000|2025-05-15 20:11:30|||||||||4
1747339900000|2025-05-15 20:11:40|||||||||8
1747339910000|2025-05-15 20:11:50|||||||||17
1747339920000|2025-05-15 20:12:00|||||||||5
1747339930000|2025-05-15 20:12:10|||||||||15
1747339940000|2025-05-15 20:12:20|||||||||4
1747339950000|2025-05-15 20:12:30|||||||||10
1747339960000|2025-05-15 20:12:40|||||||||8
1747339970000|2025-05-15 20:12:50|||||||||4
1747339980000|2025-05-15 20:13:00|||||||||16
1747339990000|2025-05-15 20:13:10|||||||||13
1747340000000|2025-05-15 20:13:20|||||||||12
1747340010000|2025-05-15 20:13:30|||||||||35
1747340020000|2025-05-15 20:13:40|||||||||35
1747340030000|2025-05-15 20:13:50|||||||||1
1747340050000|2025-05-15 20:14:10|||||||||1
1747340060000|2025-05-15 20:14:20|||||||||1
1747340070000|2025-05-15 20:14:30|||||||||7
1747340080000|2025-05-15 20:14:40|||||||||20
1747340090000|2025-05-15 20:14:50|||||||||50
1747341030000|2025-05-15 20:30:30|||||||||1
1747341060000|2025-05-15 20:31:00|||||||||2
1747341120000|2025-05-15 20:32:00|||||||||5
1747341180000|2025-05-15 20:33:00|||||||||2
1747341340000|2025-05-15 20:35:40|||||||||5
1747341490000|2025-05-15 20:38:10|||||||||20
1747341530000|2025-05-15 20:38:50|||||||||20
1747341540000|2025-05-15 20:39:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1747341560000|2025-05-15 20:39:20|||||||||1
1747341580000|2025-05-15 20:39:40|||||||||16
1747341600000|2025-05-15 20:40:00|||||||||1
1747341610000|2025-05-15 20:40:10|||||||||19
1747341660000|2025-05-15 20:41:00|||||||||23
1747341810000|2025-05-15 20:43:30|||||||||2
1747341910000|2025-05-15 20:45:10|||||||||4
1747342200000|2025-05-15 20:50:00|||||||||7
1747342350000|2025-05-15 20:52:30|||||||||2
1747342360000|2025-05-15 20:52:40|||||||||6
1747342480000|2025-05-15 20:54:40|||||||||1
1747342500000|2025-05-15 20:55:00|||||||||2
1747342520000|2025-05-15 20:55:20|||||||||3
1747342530000|2025-05-15 20:55:30|||||||||14
1747342660000|2025-05-15 20:57:40|||||||||4
1747342680000|2025-05-15 20:58:00|||||||||1
1747342700000|2025-05-15 20:58:20|||||||||1
1747342740000|2025-05-15 20:59:00|||||||||1
1747342750000|2025-05-15 20:59:10|||||||||7
1747342760000|2025-05-15 20:59:20|||||||||1
1747342780000|2025-05-15 20:59:40|||||||||2
1747342790000|2025-05-15 20:59:50|||||||||56
1747346400000|2025-05-15 22:00:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747346410000|2025-05-15 22:00:10|||||||||4
1747346430000|2025-05-15 22:00:30|||||||||1
1747346610000|2025-05-15 22:03:30|||||||||1
1747346980000|2025-05-15 22:09:40|||||||||9
1747347360000|2025-05-15 22:16:00|||||||||1
1747347420000|2025-05-15 22:17:00|||||||||1
1747347440000|2025-05-15 22:17:20|||||||||2
1747347450000|2025-05-15 22:17:30|||||||||3
1747347460000|2025-05-15 22:17:40|||||||||1
1747347720000|2025-05-15 22:22:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747347950000|2025-05-15 22:25:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747348030000|2025-05-15 22:27:10|||||||||2
1747348290000|2025-05-15 22:31:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747348320000|2025-05-15 22:32:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1747348340000|2025-05-15 22:32:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747348370000|2025-05-15 22:32:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|56
1747348440000|2025-05-15 22:34:00|||||||||3
1747348450000|2025-05-15 22:34:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747348580000|2025-05-15 22:36:20|||||||||20
1747348600000|2025-05-15 22:36:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1747348770000|2025-05-15 22:39:30|||||||||3
1747348940000|2025-05-15 22:42:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747348960000|2025-05-15 22:42:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747349040000|2025-05-15 22:44:00|||||||||2
1747349210000|2025-05-15 22:46:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|1
1747349240000|2025-05-15 22:47:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1747349250000|2025-05-15 22:47:30|||||||||1
1747349280000|2025-05-15 22:48:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747349290000|2025-05-15 22:48:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747349370000|2025-05-15 22:49:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747350060000|2025-05-15 23:01:00|||||||||1
1747351590000|2025-05-15 23:26:30|||||||||1
1747352350000|2025-05-15 23:39:10|||||||||1
1747352400000|2025-05-15 23:40:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1747352470000|2025-05-15 23:41:10|||||||||1
1747352740000|2025-05-15 23:45:40|||||||||4
1747352870000|2025-05-15 23:47:50|||||||||3
1747352890000|2025-05-15 23:48:10|||||||||7
1747352900000|2025-05-15 23:48:20|||||||||6
1747352990000|2025-05-15 23:49:50|||||||||2
1747353010000|2025-05-15 23:50:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1747353400000|2025-05-15 23:56:40|||||||||1
1747353430000|2025-05-15 23:57:10|||||||||7
1747353600000|2025-05-16 00:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1747353630000|2025-05-16 00:00:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|10
1747353660000|2025-05-16 00:01:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|1
1747353750000|2025-05-16 00:02:30|||||||||2
1747353780000|2025-05-16 00:03:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747353820000|2025-05-16 00:03:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747353840000|2025-05-16 00:04:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1747353940000|2025-05-16 00:05:40|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|5
1747354020000|2025-05-16 00:07:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747354110000|2025-05-16 00:08:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747354120000|2025-05-16 00:08:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747354240000|2025-05-16 00:10:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747354290000|2025-05-16 00:11:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747354310000|2025-05-16 00:11:50|19.41|19.25|19.39|19.23|19.41|19.25|19.37|19.21|10
1747354410000|2025-05-16 00:13:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747354530000|2025-05-16 00:15:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747354550000|2025-05-16 00:15:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747354570000|2025-05-16 00:16:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1747354590000|2025-05-16 00:16:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747354610000|2025-05-16 00:16:50|||||||||2
1747354700000|2025-05-16 00:18:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747354740000|2025-05-16 00:19:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1747354980000|2025-05-16 00:23:00|||||||||44
1747355020000|2025-05-16 00:23:40|||||||||1
1747355180000|2025-05-16 00:26:20|||||||||1
1747355710000|2025-05-16 00:35:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747355770000|2025-05-16 00:36:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1747355840000|2025-05-16 00:37:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747356170000|2025-05-16 00:42:50|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1747356350000|2025-05-16 00:45:50|||||||||2
1747356440000|2025-05-16 00:47:20|||||||||1
1747356550000|2025-05-16 00:49:10|||||||||1
1747356920000|2025-05-16 00:55:20|||||||||32
1747356940000|2025-05-16 00:55:40|||||||||1
1747356980000|2025-05-16 00:56:20|||||||||1
1747356990000|2025-05-16 00:56:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|3
1747357010000|2025-05-16 00:56:50|||||||||1
1747357290000|2025-05-16 01:01:30|||||||||1
1747357570000|2025-05-16 01:06:10|||||||||1
1747357620000|2025-05-16 01:07:00|||||||||5
1747358050000|2025-05-16 01:14:10|||||||||1
1747358240000|2025-05-16 01:17:20|||||||||1
1747358930000|2025-05-16 01:28:50|||||||||3
1747358940000|2025-05-16 01:29:00|||||||||3
1747358950000|2025-05-16 01:29:10|||||||||1
1747358960000|2025-05-16 01:29:20|||||||||2
1747359140000|2025-05-16 01:32:20|||||||||1
1747359300000|2025-05-16 01:35:00|||||||||6
1747359620000|2025-05-16 01:40:20|||||||||1
1747360180000|2025-05-16 01:49:40|||||||||2
1747360720000|2025-05-16 01:58:40|||||||||1
1747360800000|2025-05-16 02:00:00|||||||||1
1747360990000|2025-05-16 02:03:10|||||||||1
1747361620000|2025-05-16 02:13:40|||||||||2
1747361760000|2025-05-16 02:16:00|||||||||2
1747361830000|2025-05-16 02:17:10|||||||||2
1747361960000|2025-05-16 02:19:20|||||||||1
1747362040000|2025-05-16 02:20:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|34
1747362050000|2025-05-16 02:20:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1747362120000|2025-05-16 02:22:00|||||||||1
1747362190000|2025-05-16 02:23:10|||||||||1
1747362260000|2025-05-16 02:24:20|||||||||4
1747362290000|2025-05-16 02:24:50|||||||||2
1747362320000|2025-05-16 02:25:20|||||||||1
1747362360000|2025-05-16 02:26:00|||||||||3
1747362550000|2025-05-16 02:29:10|||||||||1
1747362650000|2025-05-16 02:30:50|||||||||1
1747362710000|2025-05-16 02:31:50|||||||||1
1747362790000|2025-05-16 02:33:10|||||||||1
1747363020000|2025-05-16 02:37:00|||||||||4
1747363040000|2025-05-16 02:37:20|||||||||4
1747363150000|2025-05-16 02:39:10|||||||||9
1747363560000|2025-05-16 02:46:00|||||||||2
1747363600000|2025-05-16 02:46:40|||||||||1
1747363730000|2025-05-16 02:48:50|||||||||1
1747363800000|2025-05-16 02:50:00|||||||||1
1747363880000|2025-05-16 02:51:20|||||||||1
1747363970000|2025-05-16 02:52:50|||||||||2
1747364040000|2025-05-16 02:54:00|||||||||1
1747365060000|2025-05-16 03:11:00|||||||||1
1747365410000|2025-05-16 03:16:50|||||||||1
1747365470000|2025-05-16 03:17:50|||||||||3
1747366980000|2025-05-16 03:43:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747367390000|2025-05-16 03:49:50|||||||||1
1747367400000|2025-05-16 03:50:00|||||||||1
1747367460000|2025-05-16 03:51:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747367650000|2025-05-16 03:54:10|||||||||1
1747367910000|2025-05-16 03:58:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1747367950000|2025-05-16 03:59:10|||||||||1
1747368050000|2025-05-16 04:00:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1747369450000|2025-05-16 04:24:10|||||||||1
1747370030000|2025-05-16 04:33:50|||||||||1
1747371350000|2025-05-16 04:55:50|||||||||1
1747371510000|2025-05-16 04:58:30|||||||||1
1747371850000|2025-05-16 05:04:10|||||||||1
1747372010000|2025-05-16 05:06:50|||||||||1
1747372050000|2025-05-16 05:07:30|||||||||1
1747373200000|2025-05-16 05:26:40|||||||||1
1747373230000|2025-05-16 05:27:10|||||||||2
1747374430000|2025-05-16 05:47:10|||||||||1
1747374860000|2025-05-16 05:54:20|||||||||1
1747374960000|2025-05-16 05:56:00|||||||||1
1747375180000|2025-05-16 05:59:40|||||||||1
1747375300000|2025-05-16 06:01:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|11
1747375320000|2025-05-16 06:02:00|||||||||1
1747375360000|2025-05-16 06:02:40|||||||||1
1747375430000|2025-05-16 06:03:50|||||||||3
1747375570000|2025-05-16 06:06:10|||||||||1
1747375600000|2025-05-16 06:06:40|||||||||2
1747375750000|2025-05-16 06:09:10|||||||||1
1747376050000|2025-05-16 06:14:10|||||||||2
1747376110000|2025-05-16 06:15:10|||||||||1
1747376170000|2025-05-16 06:16:10|||||||||1
1747376230000|2025-05-16 06:17:10|||||||||1
1747376290000|2025-05-16 06:18:10|||||||||1
1747376340000|2025-05-16 06:19:00|||||||||2
1747376350000|2025-05-16 06:19:10|||||||||1
1747376360000|2025-05-16 06:19:20|||||||||1
1747376420000|2025-05-16 06:20:20|||||||||1
1747376490000|2025-05-16 06:21:30|||||||||6
1747376550000|2025-05-16 06:22:30|||||||||1
1747376610000|2025-05-16 06:23:30|||||||||1
1747376680000|2025-05-16 06:24:40|||||||||1
1747376740000|2025-05-16 06:25:40|||||||||1
1747376810000|2025-05-16 06:26:50|||||||||2
1747376830000|2025-05-16 06:27:10|||||||||1
1747376850000|2025-05-16 06:27:30|||||||||1
1747376870000|2025-05-16 06:27:50|||||||||1
1747376900000|2025-05-16 06:28:20|||||||||3
1747376940000|2025-05-16 06:29:00|||||||||1
1747376950000|2025-05-16 06:29:10|||||||||1
1747376960000|2025-05-16 06:29:20|||||||||3
1747376980000|2025-05-16 06:29:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747376990000|2025-05-16 06:29:50|||||||||3
1747377000000|2025-05-16 06:30:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747377010000|2025-05-16 06:30:10|||||||||1
1747377030000|2025-05-16 06:30:30|||||||||4
1747377040000|2025-05-16 06:30:40|||||||||2
1747377060000|2025-05-16 06:31:00|||||||||1
1747377070000|2025-05-16 06:31:10|||||||||1
1747377100000|2025-05-16 06:31:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747377130000|2025-05-16 06:32:10|||||||||1
1747377160000|2025-05-16 06:32:40|||||||||1
1747377190000|2025-05-16 06:33:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1747377260000|2025-05-16 06:34:20|||||||||1
1747377310000|2025-05-16 06:35:10|||||||||1
1747377320000|2025-05-16 06:35:20|||||||||1
1747377380000|2025-05-16 06:36:20|||||||||1
1747377450000|2025-05-16 06:37:30|||||||||2
1747377510000|2025-05-16 06:38:30|||||||||29
1747377540000|2025-05-16 06:39:00|||||||||1
1747377580000|2025-05-16 06:39:40|||||||||1
1747377640000|2025-05-16 06:40:40|||||||||1
1747377700000|2025-05-16 06:41:40|||||||||1
1747377770000|2025-05-16 06:42:50|||||||||1
1747377830000|2025-05-16 06:43:50|||||||||1
1747377870000|2025-05-16 06:44:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747377880000|2025-05-16 06:44:40|||||||||52
1747377900000|2025-05-16 06:45:00|||||||||1
1747377910000|2025-05-16 06:45:10|||||||||1
1747377920000|2025-05-16 06:45:20|||||||||6
1747377950000|2025-05-16 06:45:50|||||||||1
1747377970000|2025-05-16 06:46:10|||||||||1
1747377990000|2025-05-16 06:46:30|||||||||1
1747378010000|2025-05-16 06:46:50|||||||||1
1747378040000|2025-05-16 06:47:20|||||||||1
1747378060000|2025-05-16 06:47:40|||||||||1
1747378100000|2025-05-16 06:48:20|||||||||1
1747378110000|2025-05-16 06:48:30|||||||||1
1747378140000|2025-05-16 06:49:00|||||||||1
1747378160000|2025-05-16 06:49:20|||||||||1
1747378190000|2025-05-16 06:49:50|||||||||1
1747378220000|2025-05-16 06:50:20|||||||||1
1747378240000|2025-05-16 06:50:40|||||||||1
1747378260000|2025-05-16 06:51:00|||||||||2
1747378270000|2025-05-16 06:51:10|||||||||2
1747378300000|2025-05-16 06:51:40|||||||||1
1747378330000|2025-05-16 06:52:10|||||||||1
1747378360000|2025-05-16 06:52:40|||||||||1
1747378390000|2025-05-16 06:53:10|||||||||1
1747378420000|2025-05-16 06:53:40|||||||||1
1747378450000|2025-05-16 06:54:10|||||||||1
1747378480000|2025-05-16 06:54:40|||||||||1
1747378520000|2025-05-16 06:55:20|||||||||1
1747378530000|2025-05-16 06:55:30|||||||||1
1747378570000|2025-05-16 06:56:10|||||||||1
1747378610000|2025-05-16 06:56:50|||||||||1
1747378640000|2025-05-16 06:57:20|||||||||1
1747378670000|2025-05-16 06:57:50|||||||||1
1747378710000|2025-05-16 06:58:30|||||||||1
1747378770000|2025-05-16 06:59:30|||||||||1
1747378810000|2025-05-16 07:00:10|||||||||1
1747378840000|2025-05-16 07:00:40|||||||||3
1747378860000|2025-05-16 07:01:00|||||||||1
1747378920000|2025-05-16 07:02:00|||||||||1
1747378980000|2025-05-16 07:03:00|||||||||4
1747379010000|2025-05-16 07:03:30|||||||||1
1747379060000|2025-05-16 07:04:20|||||||||3
1747379080000|2025-05-16 07:04:40|||||||||1
1747379100000|2025-05-16 07:05:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747379120000|2025-05-16 07:05:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747379150000|2025-05-16 07:05:50|||||||||1
1747379190000|2025-05-16 07:06:30|||||||||21
1747379200000|2025-05-16 07:06:40|||||||||1
1747379210000|2025-05-16 07:06:50|||||||||2
1747379270000|2025-05-16 07:07:50|||||||||1
1747379320000|2025-05-16 07:08:40|||||||||1
1747379330000|2025-05-16 07:08:50|||||||||2
1747379450000|2025-05-16 07:10:50|||||||||1
1747379460000|2025-05-16 07:11:00|||||||||1
1747379480000|2025-05-16 07:11:20|||||||||1
1747379530000|2025-05-16 07:12:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1747379560000|2025-05-16 07:12:40|||||||||2
1747379640000|2025-05-16 07:14:00|||||||||3
1747379660000|2025-05-16 07:14:20|||||||||2
1747379680000|2025-05-16 07:14:40|||||||||1
1747379700000|2025-05-16 07:15:00|||||||||2
1747379720000|2025-05-16 07:15:20|||||||||2
1747379730000|2025-05-16 07:15:30|||||||||1
1747379750000|2025-05-16 07:15:50|||||||||9
1747379870000|2025-05-16 07:17:50|||||||||1
1747379880000|2025-05-16 07:18:00|||||||||1
1747379890000|2025-05-16 07:18:10|||||||||13
1747379900000|2025-05-16 07:18:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747379940000|2025-05-16 07:19:00|||||||||1
1747380040000|2025-05-16 07:20:40|||||||||48
1747380050000|2025-05-16 07:20:50|||||||||1
1747380070000|2025-05-16 07:21:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1747380090000|2025-05-16 07:21:30|||||||||32
1747380110000|2025-05-16 07:21:50|||||||||3
1747380140000|2025-05-16 07:22:20|||||||||23
1747380200000|2025-05-16 07:23:20|||||||||9
1747380230000|2025-05-16 07:23:50|||||||||14
1747380250000|2025-05-16 07:24:10|||||||||1
1747380270000|2025-05-16 07:24:30|||||||||10
1747380310000|2025-05-16 07:25:10|||||||||9
1747380340000|2025-05-16 07:25:40|||||||||18
1747380390000|2025-05-16 07:26:30|||||||||1
1747380400000|2025-05-16 07:26:40|||||||||6
1747380410000|2025-05-16 07:26:50|||||||||13
1747380430000|2025-05-16 07:27:10|||||||||1
1747380450000|2025-05-16 07:27:30|||||||||10
1747380470000|2025-05-16 07:27:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|20
1747380480000|2025-05-16 07:28:00|||||||||2
1747380500000|2025-05-16 07:28:20|||||||||5
1747380510000|2025-05-16 07:28:30|||||||||1
1747380520000|2025-05-16 07:28:40|||||||||1
1747380550000|2025-05-16 07:29:10|||||||||7
1747380580000|2025-05-16 07:29:40|||||||||25
1747380590000|2025-05-16 07:29:50|||||||||15
1747380620000|2025-05-16 07:30:20|||||||||1
1747380630000|2025-05-16 07:30:30|||||||||1
1747380640000|2025-05-16 07:30:40|||||||||2
1747380670000|2025-05-16 07:31:10|||||||||14
1747380680000|2025-05-16 07:31:20|||||||||15
1747380690000|2025-05-16 07:31:30|||||||||1
1747380760000|2025-05-16 07:32:40|||||||||13
1747380790000|2025-05-16 07:33:10|||||||||7
1747380850000|2025-05-16 07:34:10|||||||||2
1747380900000|2025-05-16 07:35:00|||||||||27
1747380910000|2025-05-16 07:35:10|||||||||2
1747380920000|2025-05-16 07:35:20|||||||||1
1747380950000|2025-05-16 07:35:50|||||||||2
1747380960000|2025-05-16 07:36:00|||||||||9
1747380970000|2025-05-16 07:36:10|||||||||1
1747381020000|2025-05-16 07:37:00|||||||||18
1747381050000|2025-05-16 07:37:30|||||||||12
1747381130000|2025-05-16 07:38:50|||||||||17
1747381140000|2025-05-16 07:39:00|||||||||12
1747381230000|2025-05-16 07:40:30|||||||||5
1747381240000|2025-05-16 07:40:40|||||||||17
1747381310000|2025-05-16 07:41:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|25
1747381350000|2025-05-16 07:42:30|||||||||17
1747381390000|2025-05-16 07:43:10|||||||||16
1747381450000|2025-05-16 07:44:10|||||||||9
1747381460000|2025-05-16 07:44:20|||||||||17
1747381500000|2025-05-16 07:45:00|||||||||1
1747381520000|2025-05-16 07:45:20|||||||||1
1747381530000|2025-05-16 07:45:30|||||||||6
1747381550000|2025-05-16 07:45:50|||||||||1
1747381570000|2025-05-16 07:46:10|||||||||17
1747381580000|2025-05-16 07:46:20|||||||||4
1747381600000|2025-05-16 07:46:40|||||||||2
1747381660000|2025-05-16 07:47:40|||||||||7
1747381680000|2025-05-16 07:48:00|||||||||17
1747381690000|2025-05-16 07:48:10|||||||||1
1747381710000|2025-05-16 07:48:30|||||||||4
1747381760000|2025-05-16 07:49:20|||||||||11
1747381780000|2025-05-16 07:49:40|||||||||16
1747381830000|2025-05-16 07:50:30|||||||||6
1747381840000|2025-05-16 07:50:40|||||||||2
1747381880000|2025-05-16 07:51:20|||||||||19
1747381890000|2025-05-16 07:51:30|||||||||5
1747381920000|2025-05-16 07:52:00|||||||||9
1747381990000|2025-05-16 07:53:10|||||||||16
1747382010000|2025-05-16 07:53:30|||||||||7
1747382090000|2025-05-16 07:54:50|||||||||16
1747382100000|2025-05-16 07:55:00|||||||||8
1747382190000|2025-05-16 07:56:30|||||||||54
1747382200000|2025-05-16 07:56:40|||||||||2
1747382210000|2025-05-16 07:56:50|||||||||4
1747382270000|2025-05-16 07:57:50|||||||||13
1747382280000|2025-05-16 07:58:00|||||||||8
1747382290000|2025-05-16 07:58:10|||||||||16
1747382340000|2025-05-16 07:59:00|||||||||8
1747382350000|2025-05-16 07:59:10|||||||||1
1747382360000|2025-05-16 07:59:20|||||||||1
1747382370000|2025-05-16 07:59:30|||||||||5
1747382400000|2025-05-16 08:00:00|||||||||19
1747382410000|2025-05-16 08:00:10|||||||||1
1747382460000|2025-05-16 08:01:00|||||||||4
1747382490000|2025-05-16 08:01:30|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|21
1747382520000|2025-05-16 08:02:00|||||||||5
1747382580000|2025-05-16 08:03:00|||||||||3
1747382590000|2025-05-16 08:03:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1747382600000|2025-05-16 08:03:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1747382610000|2025-05-16 08:03:30|||||||||5
1747382630000|2025-05-16 08:03:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1747382640000|2025-05-16 08:04:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|10
1747382650000|2025-05-16 08:04:10|||||||||15
1747382660000|2025-05-16 08:04:20|||||||||1
1747382680000|2025-05-16 08:04:40|||||||||4
1747382740000|2025-05-16 08:05:40|||||||||7
1747382750000|2025-05-16 08:05:50|||||||||15
1747382810000|2025-05-16 08:06:50|||||||||2
1747382830000|2025-05-16 08:07:10|||||||||7
1747382840000|2025-05-16 08:07:20|||||||||1
1747382850000|2025-05-16 08:07:30|||||||||15
1747382880000|2025-05-16 08:08:00|||||||||4
1747382920000|2025-05-16 08:08:40|||||||||4
1747382940000|2025-05-16 08:09:00|||||||||5
1747383000000|2025-05-16 08:10:00|||||||||1
1747383020000|2025-05-16 08:10:20|||||||||1
1747383040000|2025-05-16 08:10:40|||||||||15
1747383050000|2025-05-16 08:10:50|||||||||17
1747383060000|2025-05-16 08:11:00|||||||||1
1747383090000|2025-05-16 08:11:30|||||||||25
1747383100000|2025-05-16 08:11:40|||||||||10
1747383140000|2025-05-16 08:12:20|||||||||15
1747383170000|2025-05-16 08:12:50|||||||||4
1747383180000|2025-05-16 08:13:00|||||||||3
1747383200000|2025-05-16 08:13:20|||||||||1
1747383220000|2025-05-16 08:13:40|||||||||6
1747383230000|2025-05-16 08:13:50|||||||||14
1747383310000|2025-05-16 08:15:10|||||||||26
1747383320000|2025-05-16 08:15:20|||||||||14
1747383330000|2025-05-16 08:15:30|||||||||1
1747383390000|2025-05-16 08:16:30|||||||||7
1747383400000|2025-05-16 08:16:40|||||||||1
1747383410000|2025-05-16 08:16:50|||||||||15
1747383460000|2025-05-16 08:17:40|||||||||11
1747383500000|2025-05-16 08:18:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|112
1747383550000|2025-05-16 08:19:10|||||||||1
1747383590000|2025-05-16 08:19:50|||||||||14
1747383610000|2025-05-16 08:20:10|||||||||7
1747383670000|2025-05-16 08:21:10|||||||||13
1747383700000|2025-05-16 08:21:40|||||||||11
1747383760000|2025-05-16 08:22:40|||||||||2
1747383790000|2025-05-16 08:23:10|||||||||6
1747383800000|2025-05-16 08:23:20|||||||||3
1747383830000|2025-05-16 08:23:50|||||||||12
1747383880000|2025-05-16 08:24:40|||||||||6
1747383900000|2025-05-16 08:25:00|||||||||6
1747383910000|2025-05-16 08:25:10|||||||||2
1747383950000|2025-05-16 08:25:50|||||||||4
1747383980000|2025-05-16 08:26:20|||||||||11
1747384010000|2025-05-16 08:26:50|||||||||1
1747384020000|2025-05-16 08:27:00|||||||||14
1747384030000|2025-05-16 08:27:10|||||||||2
1747384050000|2025-05-16 08:27:30|||||||||10
1747384100000|2025-05-16 08:28:20|||||||||7
1747384120000|2025-05-16 08:28:40|||||||||10
1747384130000|2025-05-16 08:28:50|||||||||1
1747384150000|2025-05-16 08:29:10|||||||||12
1747384170000|2025-05-16 08:29:30|||||||||9
1747384200000|2025-05-16 08:30:00|||||||||4
1747384230000|2025-05-16 08:30:30|||||||||10
1747384250000|2025-05-16 08:30:50|||||||||4
1747384280000|2025-05-16 08:31:20|||||||||8
1747384290000|2025-05-16 08:31:30|||||||||1
1747384330000|2025-05-16 08:32:10|||||||||1
1747384340000|2025-05-16 08:32:20|||||||||8
1747384370000|2025-05-16 08:32:50|||||||||4
1747384380000|2025-05-16 08:33:00|||||||||7
1747384420000|2025-05-16 08:33:40|||||||||9
1747384430000|2025-05-16 08:33:50|||||||||5
1747384460000|2025-05-16 08:34:20|||||||||1
1747384470000|2025-05-16 08:34:30|||||||||10
1747384490000|2025-05-16 08:34:50|||||||||9
1747384580000|2025-05-16 08:36:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|130
1747384600000|2025-05-16 08:36:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1747384620000|2025-05-16 08:37:00|||||||||2
1747384780000|2025-05-16 08:39:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1747384790000|2025-05-16 08:39:50|||||||||4
1747384820000|2025-05-16 08:40:20|||||||||21
1747384890000|2025-05-16 08:41:30|||||||||9
1747384930000|2025-05-16 08:42:10|||||||||15
1747384940000|2025-05-16 08:42:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1747384980000|2025-05-16 08:43:00|||||||||6
1747385010000|2025-05-16 08:43:30|||||||||16
1747385030000|2025-05-16 08:43:50|||||||||4
1747385040000|2025-05-16 08:44:00|||||||||2
1747385100000|2025-05-16 08:45:00|||||||||10
1747385160000|2025-05-16 08:46:00|||||||||14
1747385370000|2025-05-16 08:49:30|||||||||14
1747385530000|2025-05-16 08:52:10|||||||||2
1747385570000|2025-05-16 08:52:50|||||||||6
1747385580000|2025-05-16 08:53:00|||||||||9
1747385630000|2025-05-16 08:53:50|||||||||1
1747385830000|2025-05-16 08:57:10|||||||||5
1747385880000|2025-05-16 08:58:00|||||||||1
1747386070000|2025-05-16 09:01:10|||||||||2
1747386590000|2025-05-16 09:09:50|||||||||2
1747386610000|2025-05-16 09:10:10|||||||||5
1747386660000|2025-05-16 09:11:00|||||||||2
1747386740000|2025-05-16 09:12:20|||||||||2
1747387180000|2025-05-16 09:19:40|||||||||17
1747387250000|2025-05-16 09:20:50|||||||||6
1747387370000|2025-05-16 09:22:50|||||||||1
1747387380000|2025-05-16 09:23:00|||||||||1
1747387390000|2025-05-16 09:23:10|||||||||1
1747387400000|2025-05-16 09:23:20|||||||||1
1747387410000|2025-05-16 09:23:30|||||||||1
1747387420000|2025-05-16 09:23:40|||||||||1
1747387480000|2025-05-16 09:24:40|||||||||1
1747387750000|2025-05-16 09:29:10|||||||||1
1747387940000|2025-05-16 09:32:20|||||||||2
1747388030000|2025-05-16 09:33:50|||||||||4
1747388540000|2025-05-16 09:42:20|||||||||1
1747388660000|2025-05-16 09:44:20|||||||||2
1747388680000|2025-05-16 09:44:40|||||||||25
1747388700000|2025-05-16 09:45:00|||||||||1
1747388710000|2025-05-16 09:45:10|||||||||1
1747389420000|2025-05-16 09:57:00|||||||||1
1747389580000|2025-05-16 09:59:40|||||||||4
1747389690000|2025-05-16 10:01:30|||||||||1
1747389790000|2025-05-16 10:03:10|||||||||2
1747389990000|2025-05-16 10:06:30|||||||||2
1747390120000|2025-05-16 10:08:40|||||||||1
1747390140000|2025-05-16 10:09:00|||||||||1
1747390160000|2025-05-16 10:09:20|||||||||2
1747390190000|2025-05-16 10:09:50|||||||||1
1747390220000|2025-05-16 10:10:20|||||||||1
1747390230000|2025-05-16 10:10:30|||||||||3
1747390250000|2025-05-16 10:10:50|||||||||2
1747390690000|2025-05-16 10:18:10|||||||||2
1747390710000|2025-05-16 10:18:30|||||||||1
1747390720000|2025-05-16 10:18:40|||||||||1
1747390830000|2025-05-16 10:20:30|||||||||11
1747390870000|2025-05-16 10:21:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747390880000|2025-05-16 10:21:20|||||||||2
1747390930000|2025-05-16 10:22:10|||||||||4
1747390960000|2025-05-16 10:22:40|||||||||1
1747390970000|2025-05-16 10:22:50|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|4
1747391020000|2025-05-16 10:23:40|||||||||1
1747391070000|2025-05-16 10:24:30|||||||||1
1747391080000|2025-05-16 10:24:40|||||||||1
1747391130000|2025-05-16 10:25:30|||||||||1
1747391140000|2025-05-16 10:25:40|||||||||1
1747391150000|2025-05-16 10:25:50|||||||||3
1747391160000|2025-05-16 10:26:00|||||||||2
1747391200000|2025-05-16 10:26:40|||||||||1
1747391260000|2025-05-16 10:27:40|||||||||5
1747391270000|2025-05-16 10:27:50|||||||||2
1747391460000|2025-05-16 10:31:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1747391480000|2025-05-16 10:31:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1747391490000|2025-05-16 10:31:30|||||||||2
1747391500000|2025-05-16 10:31:40|||||||||1
1747391580000|2025-05-16 10:33:00|||||||||1
1747391630000|2025-05-16 10:33:50|||||||||1
1747391710000|2025-05-16 10:35:10|||||||||3
1747391720000|2025-05-16 10:35:20|||||||||1
1747391860000|2025-05-16 10:37:40|||||||||4
1747391940000|2025-05-16 10:39:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1747392050000|2025-05-16 10:40:50|||||||||4
1747392110000|2025-05-16 10:41:50|||||||||1
1747392160000|2025-05-16 10:42:40|||||||||1
1747392540000|2025-05-16 10:49:00|||||||||5
1747392630000|2025-05-16 10:50:30|||||||||7
1747392700000|2025-05-16 10:51:40|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|26
1747392710000|2025-05-16 10:51:50|||||||||3
1747392850000|2025-05-16 10:54:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1747392940000|2025-05-16 10:55:40|||||||||1
1747393000000|2025-05-16 10:56:40|||||||||1
1747393280000|2025-05-16 11:01:20|||||||||2
1747393330000|2025-05-16 11:02:10|||||||||1
1747393490000|2025-05-16 11:04:50|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|35
1747393520000|2025-05-16 11:05:20|||||||||5
1747393570000|2025-05-16 11:06:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|17
1747393620000|2025-05-16 11:07:00|||||||||4
1747393670000|2025-05-16 11:07:50|||||||||2
1747393680000|2025-05-16 11:08:00|||||||||2
1747393900000|2025-05-16 11:11:40|||||||||1
1747393910000|2025-05-16 11:11:50|||||||||2
1747394280000|2025-05-16 11:18:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|2
1747394320000|2025-05-16 11:18:40|||||||||1
1747394340000|2025-05-16 11:19:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|2
1747394450000|2025-05-16 11:20:50|||||||||3
1747394470000|2025-05-16 11:21:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1747394520000|2025-05-16 11:22:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1747394690000|2025-05-16 11:24:50|||||||||1
1747394800000|2025-05-16 11:26:40|||||||||1
1747395000000|2025-05-16 11:30:00|||||||||2
1747395110000|2025-05-16 11:31:50|||||||||3
1747395750000|2025-05-16 11:42:30|||||||||1
1747396060000|2025-05-16 11:47:40|||||||||3
1747396080000|2025-05-16 11:48:00|||||||||2
1747396120000|2025-05-16 11:48:40|||||||||1
1747396180000|2025-05-16 11:49:40|||||||||1
1747396530000|2025-05-16 11:55:30|||||||||1
1747396620000|2025-05-16 11:57:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1747396770000|2025-05-16 11:59:30|||||||||1
1747396780000|2025-05-16 11:59:40|||||||||3
1747396830000|2025-05-16 12:00:30|||||||||1
1747396850000|2025-05-16 12:00:50|||||||||2
1747396880000|2025-05-16 12:01:20|||||||||31
1747397040000|2025-05-16 12:04:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|61
1747397050000|2025-05-16 12:04:10|||||||||1
1747397160000|2025-05-16 12:06:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1747397170000|2025-05-16 12:06:10|||||||||1
1747397380000|2025-05-16 12:09:40|||||||||1
1747397390000|2025-05-16 12:09:50|||||||||2
1747397460000|2025-05-16 12:11:00|||||||||48
1747397700000|2025-05-16 12:15:00|||||||||1
1747397810000|2025-05-16 12:16:50|||||||||1
1747397820000|2025-05-16 12:17:00|||||||||1
1747398050000|2025-05-16 12:20:50|||||||||1
1747398100000|2025-05-16 12:21:40|||||||||1
1747398110000|2025-05-16 12:21:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1747398120000|2025-05-16 12:22:00|||||||||2
1747398140000|2025-05-16 12:22:20|||||||||1
1747398210000|2025-05-16 12:23:30|||||||||1
1747398290000|2025-05-16 12:24:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747398320000|2025-05-16 12:25:20|||||||||1
1747398500000|2025-05-16 12:28:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|50
1747398530000|2025-05-16 12:28:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747398630000|2025-05-16 12:30:30|||||||||1
1747398660000|2025-05-16 12:31:00|19.13|18.97|19.16|19|19.16|19|19.13|18.97|25
1747398670000|2025-05-16 12:31:10|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|8
1747398680000|2025-05-16 12:31:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|5
1747398700000|2025-05-16 12:31:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|1
1747398780000|2025-05-16 12:33:00|||||||||3
1747398890000|2025-05-16 12:34:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1747399090000|2025-05-16 12:38:10|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|21
1747399100000|2025-05-16 12:38:20|||||||||1
1747399120000|2025-05-16 12:38:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1747399150000|2025-05-16 12:39:10|||||||||1
1747399220000|2025-05-16 12:40:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|24
1747399370000|2025-05-16 12:42:50|||||||||1
1747399380000|2025-05-16 12:43:00|||||||||1
1747399520000|2025-05-16 12:45:20|||||||||1
1747399560000|2025-05-16 12:46:00|||||||||1
1747399660000|2025-05-16 12:47:40|||||||||1
1747399720000|2025-05-16 12:48:40|||||||||2
1747399740000|2025-05-16 12:49:00|||||||||4
1747399840000|2025-05-16 12:50:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1747399860000|2025-05-16 12:51:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1747400040000|2025-05-16 12:54:00|||||||||1
1747400120000|2025-05-16 12:55:20|||||||||1
1747400210000|2025-05-16 12:56:50|||||||||19
1747400250000|2025-05-16 12:57:30|||||||||2
1747400260000|2025-05-16 12:57:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1747400270000|2025-05-16 12:57:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1747400280000|2025-05-16 12:58:00|||||||||2
1747400300000|2025-05-16 12:58:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747400320000|2025-05-16 12:58:40|||||||||1
1747400360000|2025-05-16 12:59:20|||||||||9
1747400400000|2025-05-16 13:00:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1747400410000|2025-05-16 13:00:10|||||||||1
1747400450000|2025-05-16 13:00:50|||||||||14
1747400560000|2025-05-16 13:02:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747400570000|2025-05-16 13:02:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1747400580000|2025-05-16 13:03:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747400590000|2025-05-16 13:03:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1747400600000|2025-05-16 13:03:20|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|1
1747400710000|2025-05-16 13:05:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1747400850000|2025-05-16 13:07:30|||||||||50
1747400950000|2025-05-16 13:09:10|||||||||2
1747400960000|2025-05-16 13:09:20|||||||||1
1747400970000|2025-05-16 13:09:30|||||||||3
1747400980000|2025-05-16 13:09:40|||||||||1
1747400990000|2025-05-16 13:09:50|||||||||6
1747401040000|2025-05-16 13:10:40|||||||||1
1747401080000|2025-05-16 13:11:20|||||||||1
1747401240000|2025-05-16 13:14:00|||||||||14
1747401250000|2025-05-16 13:14:10|||||||||3
1747401280000|2025-05-16 13:14:40|||||||||1
1747401420000|2025-05-16 13:17:00|||||||||1
1747401520000|2025-05-16 13:18:40|||||||||1
1747401530000|2025-05-16 13:18:50|||||||||1
1747401620000|2025-05-16 13:20:20|||||||||1
1747401650000|2025-05-16 13:20:50|||||||||1
1747401880000|2025-05-16 13:24:40|||||||||1
1747401910000|2025-05-16 13:25:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|44
1747401920000|2025-05-16 13:25:20|||||||||3
1747401940000|2025-05-16 13:25:40|||||||||1
1747402000000|2025-05-16 13:26:40|||||||||3
1747402020000|2025-05-16 13:27:00|||||||||1
1747402080000|2025-05-16 13:28:00|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|60
1747402090000|2025-05-16 13:28:10|||||||||1
1747402100000|2025-05-16 13:28:20|||||||||4
1747402120000|2025-05-16 13:28:40|||||||||1
1747402150000|2025-05-16 13:29:10|||||||||49
1747402160000|2025-05-16 13:29:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|60
1747402170000|2025-05-16 13:29:30|||||||||18
1747402180000|2025-05-16 13:29:40|||||||||16
1747402190000|2025-05-16 13:29:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|66
1747402200000|2025-05-16 13:30:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|84
1747402210000|2025-05-16 13:30:10|||||||||18
1747402220000|2025-05-16 13:30:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1747402250000|2025-05-16 13:30:50|||||||||1
1747402260000|2025-05-16 13:31:00|||||||||23
1747402270000|2025-05-16 13:31:10|||||||||5
1747402290000|2025-05-16 13:31:30|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|208
1747402300000|2025-05-16 13:31:40|||||||||7
1747402310000|2025-05-16 13:31:50|||||||||4
1747402320000|2025-05-16 13:32:00|||||||||1
1747402340000|2025-05-16 13:32:20|||||||||7
1747402360000|2025-05-16 13:32:40|||||||||2
1747402390000|2025-05-16 13:33:10|||||||||1
1747402410000|2025-05-16 13:33:30|||||||||2
1747402430000|2025-05-16 13:33:50|||||||||1
1747402440000|2025-05-16 13:34:00|||||||||13
1747402450000|2025-05-16 13:34:10|||||||||24
1747402480000|2025-05-16 13:34:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1747402490000|2025-05-16 13:34:50|||||||||4
1747402500000|2025-05-16 13:35:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|61
1747402510000|2025-05-16 13:35:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|8
1747402530000|2025-05-16 13:35:30|||||||||1
1747402550000|2025-05-16 13:35:50|||||||||8
1747402570000|2025-05-16 13:36:10|||||||||4
1747402590000|2025-05-16 13:36:30|||||||||2
1747402600000|2025-05-16 13:36:40|||||||||3
1747402620000|2025-05-16 13:37:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|61
1747402630000|2025-05-16 13:37:10|||||||||7
1747402650000|2025-05-16 13:37:30|||||||||2
1747402660000|2025-05-16 13:37:40|||||||||7
1747402680000|2025-05-16 13:38:00|||||||||1
1747402730000|2025-05-16 13:38:50|||||||||16
1747402740000|2025-05-16 13:39:00|||||||||2
1747402760000|2025-05-16 13:39:20|||||||||9
1747402780000|2025-05-16 13:39:40|||||||||29
1747402790000|2025-05-16 13:39:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1747402800000|2025-05-16 13:40:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|3
1747402810000|2025-05-16 13:40:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1747402830000|2025-05-16 13:40:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1747402840000|2025-05-16 13:40:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1747402850000|2025-05-16 13:40:50|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1747402860000|2025-05-16 13:41:00|||||||||4
1747402870000|2025-05-16 13:41:10|||||||||1
1747402880000|2025-05-16 13:41:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1747402890000|2025-05-16 13:41:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1747402900000|2025-05-16 13:41:40|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1747402910000|2025-05-16 13:41:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|31
1747402930000|2025-05-16 13:42:10|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|2
1747402940000|2025-05-16 13:42:20|||||||||4
1747402950000|2025-05-16 13:42:30|||||||||19
1747402960000|2025-05-16 13:42:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1747402970000|2025-05-16 13:42:50|19.36|19.2|19.38|19.22|19.38|19.22|19.34|19.18|30
1747402980000|2025-05-16 13:43:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1747402990000|2025-05-16 13:43:10|||||||||1
1747403000000|2025-05-16 13:43:20|||||||||3
1747403020000|2025-05-16 13:43:40|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|11
1747403030000|2025-05-16 13:43:50|||||||||6
1747403040000|2025-05-16 13:44:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|13
1747403050000|2025-05-16 13:44:10|19.38|19.22|19.34|19.18|19.39|19.23|19.34|19.18|31
1747403060000|2025-05-16 13:44:20|||||||||35
1747403070000|2025-05-16 13:44:30|||||||||5
1747403080000|2025-05-16 13:44:40|||||||||3
1747403090000|2025-05-16 13:44:50|||||||||6
1747403100000|2025-05-16 13:45:00|||||||||3
1747403110000|2025-05-16 13:45:10|||||||||70
1747403120000|2025-05-16 13:45:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1747403130000|2025-05-16 13:45:30|||||||||4
1747403140000|2025-05-16 13:45:40|||||||||14
1747403150000|2025-05-16 13:45:50|||||||||1
1747403160000|2025-05-16 13:46:00|||||||||7
1747403170000|2025-05-16 13:46:10|||||||||3
1747403180000|2025-05-16 13:46:20|||||||||10
1747403190000|2025-05-16 13:46:30|||||||||1
1747403200000|2025-05-16 13:46:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|49
1747403210000|2025-05-16 13:46:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1747403220000|2025-05-16 13:47:00|||||||||3
1747403230000|2025-05-16 13:47:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1747403240000|2025-05-16 13:47:20|||||||||26
1747403250000|2025-05-16 13:47:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1747403260000|2025-05-16 13:47:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1747403270000|2025-05-16 13:47:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1747403280000|2025-05-16 13:48:00|||||||||3
1747403290000|2025-05-16 13:48:10|||||||||1
1747403300000|2025-05-16 13:48:20|||||||||8
1747403310000|2025-05-16 13:48:30|||||||||9
1747403320000|2025-05-16 13:48:40|||||||||11
1747403330000|2025-05-16 13:48:50|||||||||1
1747403340000|2025-05-16 13:49:00|||||||||3
1747403350000|2025-05-16 13:49:10|||||||||1
1747403360000|2025-05-16 13:49:20|||||||||3
1747403370000|2025-05-16 13:49:30|||||||||1
1747403380000|2025-05-16 13:49:40|||||||||1
1747403390000|2025-05-16 13:49:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1747403400000|2025-05-16 13:50:00|||||||||1
1747403410000|2025-05-16 13:50:10|||||||||2
1747403420000|2025-05-16 13:50:20|||||||||1
1747403430000|2025-05-16 13:50:30|||||||||2
1747403450000|2025-05-16 13:50:50|||||||||15
1747403470000|2025-05-16 13:51:10|||||||||2
1747403480000|2025-05-16 13:51:20|||||||||1
1747403500000|2025-05-16 13:51:40|||||||||3
1747403510000|2025-05-16 13:51:50|||||||||2
1747403520000|2025-05-16 13:52:00|||||||||3
1747403530000|2025-05-16 13:52:10|||||||||18
1747403540000|2025-05-16 13:52:20|||||||||2
1747403550000|2025-05-16 13:52:30|||||||||1
1747403560000|2025-05-16 13:52:40|||||||||3
1747403570000|2025-05-16 13:52:50|||||||||8
1747403580000|2025-05-16 13:53:00|||||||||4
1747403590000|2025-05-16 13:53:10|||||||||63
1747403600000|2025-05-16 13:53:20|||||||||1
1747403620000|2025-05-16 13:53:40|||||||||25
1747403630000|2025-05-16 13:53:50|||||||||2
1747403640000|2025-05-16 13:54:00|||||||||1
1747403650000|2025-05-16 13:54:10|||||||||13
1747403670000|2025-05-16 13:54:30|||||||||1
1747403690000|2025-05-16 13:54:50|||||||||43
1747403720000|2025-05-16 13:55:20|||||||||2
1747403750000|2025-05-16 13:55:50|||||||||3
1747403760000|2025-05-16 13:56:00|||||||||4
1747403770000|2025-05-16 13:56:10|||||||||5
1747403780000|2025-05-16 13:56:20|||||||||11
1747403790000|2025-05-16 13:56:30|||||||||42
1747403800000|2025-05-16 13:56:40|||||||||4
1747403810000|2025-05-16 13:56:50|||||||||2
1747403820000|2025-05-16 13:57:00|||||||||5
1747403830000|2025-05-16 13:57:10|||||||||1
1747403840000|2025-05-16 13:57:20|||||||||7
1747403850000|2025-05-16 13:57:30|||||||||2
1747403860000|2025-05-16 13:57:40|||||||||3
1747403880000|2025-05-16 13:58:00|||||||||2
1747403890000|2025-05-16 13:58:10|||||||||2
1747403900000|2025-05-16 13:58:20|||||||||3
1747403910000|2025-05-16 13:58:30|||||||||2
1747403920000|2025-05-16 13:58:40|||||||||2
1747403930000|2025-05-16 13:58:50|||||||||4
1747403940000|2025-05-16 13:59:00|||||||||21
1747403950000|2025-05-16 13:59:10|||||||||6
1747403960000|2025-05-16 13:59:20|||||||||25
1747403970000|2025-05-16 13:59:30|||||||||16
1747403980000|2025-05-16 13:59:40|||||||||1
1747403990000|2025-05-16 13:59:50|||||||||22
1747404000000|2025-05-16 14:00:00|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|405
1747404010000|2025-05-16 14:00:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|26
1747404020000|2025-05-16 14:00:20|19.28|19.12|19.28|19.12|19.29|19.13|19.26|19.1|170
1747404030000|2025-05-16 14:00:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|41
1747404040000|2025-05-16 14:00:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|36
1747404050000|2025-05-16 14:00:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|3
1747404060000|2025-05-16 14:01:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1747404070000|2025-05-16 14:01:10|||||||||4
1747404080000|2025-05-16 14:01:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1747404100000|2025-05-16 14:01:40|||||||||20
1747404110000|2025-05-16 14:01:50|||||||||13
1747404130000|2025-05-16 14:02:10|||||||||13
1747404150000|2025-05-16 14:02:30|||||||||1
1747404160000|2025-05-16 14:02:40|||||||||21
1747404180000|2025-05-16 14:03:00|||||||||1
1747404190000|2025-05-16 14:03:10|||||||||15
1747404200000|2025-05-16 14:03:20|||||||||4
1747404210000|2025-05-16 14:03:30|||||||||1
1747404220000|2025-05-16 14:03:40|||||||||3
1747404240000|2025-05-16 14:04:00|||||||||2
1747404250000|2025-05-16 14:04:10|||||||||70
1747404260000|2025-05-16 14:04:20|||||||||1
1747404270000|2025-05-16 14:04:30|||||||||18
1747404280000|2025-05-16 14:04:40|||||||||20
1747404290000|2025-05-16 14:04:50|||||||||1
1747404310000|2025-05-16 14:05:10|||||||||1
1747404320000|2025-05-16 14:05:20|||||||||15
1747404330000|2025-05-16 14:05:30|||||||||12
1747404340000|2025-05-16 14:05:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1747404350000|2025-05-16 14:05:50|||||||||8
1747404360000|2025-05-16 14:06:00|||||||||1
1747404370000|2025-05-16 14:06:10|||||||||57
1747404380000|2025-05-16 14:06:20|||||||||9
1747404390000|2025-05-16 14:06:30|||||||||1
1747404400000|2025-05-16 14:06:40|||||||||5
1747404410000|2025-05-16 14:06:50|||||||||6
1747404420000|2025-05-16 14:07:00|||||||||15
1747404430000|2025-05-16 14:07:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|158
1747404440000|2025-05-16 14:07:20|||||||||18
1747404460000|2025-05-16 14:07:40|||||||||1
1747404470000|2025-05-16 14:07:50|||||||||5
1747404480000|2025-05-16 14:08:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1747404490000|2025-05-16 14:08:10|||||||||1
1747404500000|2025-05-16 14:08:20|||||||||1
1747404540000|2025-05-16 14:09:00|||||||||13
1747404550000|2025-05-16 14:09:10|||||||||1
1747404560000|2025-05-16 14:09:20|||||||||14
1747404580000|2025-05-16 14:09:40|||||||||1
1747404590000|2025-05-16 14:09:50|||||||||10
1747404620000|2025-05-16 14:10:20|||||||||4
1747404640000|2025-05-16 14:10:40|||||||||5
1747404650000|2025-05-16 14:10:50|||||||||2
1747404670000|2025-05-16 14:11:10|||||||||1
1747404680000|2025-05-16 14:11:20|||||||||2
1747404700000|2025-05-16 14:11:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|34
1747404710000|2025-05-16 14:11:50|||||||||3
1747404720000|2025-05-16 14:12:00|||||||||2
1747404730000|2025-05-16 14:12:10|||||||||1
1747404740000|2025-05-16 14:12:20|||||||||5
1747404770000|2025-05-16 14:12:50|||||||||6
1747404780000|2025-05-16 14:13:00|||||||||1
1747404800000|2025-05-16 14:13:20|||||||||2
1747404810000|2025-05-16 14:13:30|||||||||16
1747404830000|2025-05-16 14:13:50|||||||||1
1747404870000|2025-05-16 14:14:30|||||||||1
1747404880000|2025-05-16 14:14:40|||||||||17
1747404890000|2025-05-16 14:14:50|||||||||1
1747404900000|2025-05-16 14:15:00|||||||||2
1747404920000|2025-05-16 14:15:20|||||||||5
1747404930000|2025-05-16 14:15:30|||||||||3
1747404940000|2025-05-16 14:15:40|||||||||7
1747404950000|2025-05-16 14:15:50|||||||||10
1747404960000|2025-05-16 14:16:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1747404970000|2025-05-16 14:16:10|||||||||3
1747404980000|2025-05-16 14:16:20|||||||||6
1747404990000|2025-05-16 14:16:30|||||||||14
1747405000000|2025-05-16 14:16:40|||||||||1
1747405020000|2025-05-16 14:17:00|||||||||4
1747405030000|2025-05-16 14:17:10|||||||||3
1747405040000|2025-05-16 14:17:20|||||||||16
1747405050000|2025-05-16 14:17:30|||||||||2
1747405060000|2025-05-16 14:17:40|||||||||2
1747405070000|2025-05-16 14:17:50|||||||||1
1747405080000|2025-05-16 14:18:00|||||||||4
1747405090000|2025-05-16 14:18:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|84
1747405100000|2025-05-16 14:18:20|19.26|19.1|19.24|19.08|19.29|19.13|19.24|19.08|6
1747405110000|2025-05-16 14:18:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1747405120000|2025-05-16 14:18:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|10
1747405130000|2025-05-16 14:18:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|25
1747405140000|2025-05-16 14:19:00|||||||||5
1747405150000|2025-05-16 14:19:10|19.29|19.13|19.26|19.1|19.29|19.13|19.24|19.08|9
1747405160000|2025-05-16 14:19:20|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|7
1747405170000|2025-05-16 14:19:30|||||||||2
1747405180000|2025-05-16 14:19:40|||||||||1
1747405190000|2025-05-16 14:19:50|||||||||2
1747405200000|2025-05-16 14:20:00|||||||||67
1747405210000|2025-05-16 14:20:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|33
1747405220000|2025-05-16 14:20:20|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|76
1747405230000|2025-05-16 14:20:30|||||||||1
1747405240000|2025-05-16 14:20:40|||||||||4
1747405250000|2025-05-16 14:20:50|||||||||4
1747405260000|2025-05-16 14:21:00|||||||||1
1747405270000|2025-05-16 14:21:10|||||||||1
1747405280000|2025-05-16 14:21:20|||||||||17
1747405290000|2025-05-16 14:21:30|||||||||11
1747405300000|2025-05-16 14:21:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1747405310000|2025-05-16 14:21:50|||||||||2
1747405320000|2025-05-16 14:22:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1747405350000|2025-05-16 14:22:30|||||||||1
1747405360000|2025-05-16 14:22:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1747405370000|2025-05-16 14:22:50|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|5
1747405380000|2025-05-16 14:23:00|||||||||1
1747405390000|2025-05-16 14:23:10|||||||||1
1747405400000|2025-05-16 14:23:20|||||||||1
1747405410000|2025-05-16 14:23:30|||||||||1
1747405420000|2025-05-16 14:23:40|||||||||2
1747405440000|2025-05-16 14:24:00|||||||||17
1747405450000|2025-05-16 14:24:10|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|21
1747405460000|2025-05-16 14:24:20|||||||||5
1747405470000|2025-05-16 14:24:30|||||||||2
1747405480000|2025-05-16 14:24:40|||||||||5
1747405490000|2025-05-16 14:24:50|||||||||2
1747405510000|2025-05-16 14:25:10|||||||||2
1747405520000|2025-05-16 14:25:20|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|6
1747405530000|2025-05-16 14:25:30|||||||||1
1747405540000|2025-05-16 14:25:40|||||||||1
1747405550000|2025-05-16 14:25:50|||||||||1
1747405560000|2025-05-16 14:26:00|||||||||25
1747405570000|2025-05-16 14:26:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1747405590000|2025-05-16 14:26:30|||||||||1
1747405600000|2025-05-16 14:26:40|||||||||25
1747405610000|2025-05-16 14:26:50|||||||||5
1747405630000|2025-05-16 14:27:10|||||||||3
1747405640000|2025-05-16 14:27:20|||||||||1
1747405660000|2025-05-16 14:27:40|||||||||5
1747405670000|2025-05-16 14:27:50|||||||||6
1747405680000|2025-05-16 14:28:00|||||||||1
1747405690000|2025-05-16 14:28:10|||||||||2
1747405700000|2025-05-16 14:28:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|31
1747405710000|2025-05-16 14:28:30|||||||||6
1747405720000|2025-05-16 14:28:40|||||||||2
1747405730000|2025-05-16 14:28:50|||||||||9
1747405740000|2025-05-16 14:29:00|||||||||3
1747405750000|2025-05-16 14:29:10|||||||||5
1747405770000|2025-05-16 14:29:30|||||||||2
1747405780000|2025-05-16 14:29:40|||||||||5
1747405790000|2025-05-16 14:29:50|||||||||3
1747405800000|2025-05-16 14:30:00|||||||||3
1747405810000|2025-05-16 14:30:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|78
1747405820000|2025-05-16 14:30:20|||||||||20
1747405830000|2025-05-16 14:30:30|||||||||23
1747405840000|2025-05-16 14:30:40|||||||||1
1747405850000|2025-05-16 14:30:50|||||||||6
1747405870000|2025-05-16 14:31:10|||||||||2
1747405890000|2025-05-16 14:31:30|||||||||1
1747405900000|2025-05-16 14:31:40|||||||||2
1747405910000|2025-05-16 14:31:50|||||||||1
1747405920000|2025-05-16 14:32:00|||||||||1
1747405940000|2025-05-16 14:32:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1747405950000|2025-05-16 14:32:30|||||||||2
1747405960000|2025-05-16 14:32:40|||||||||1
1747405970000|2025-05-16 14:32:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1747405980000|2025-05-16 14:33:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1747406020000|2025-05-16 14:33:40|||||||||2
1747406050000|2025-05-16 14:34:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|31
1747406060000|2025-05-16 14:34:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|293
1747406070000|2025-05-16 14:34:30|||||||||129
1747406090000|2025-05-16 14:34:50|||||||||1
1747406100000|2025-05-16 14:35:00|||||||||6
1747406110000|2025-05-16 14:35:10|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|325
1747406120000|2025-05-16 14:35:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|4
1747406130000|2025-05-16 14:35:30|||||||||2
1747406150000|2025-05-16 14:35:50|||||||||5
1747406170000|2025-05-16 14:36:10|||||||||11
1747406180000|2025-05-16 14:36:20|||||||||5
1747406190000|2025-05-16 14:36:30|||||||||50
1747406200000|2025-05-16 14:36:40|19.35|19.19|19.39|19.23|19.39|19.23|19.34|19.18|101
1747406210000|2025-05-16 14:36:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|36
1747406220000|2025-05-16 14:37:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|5
1747406230000|2025-05-16 14:37:10|||||||||10
1747406250000|2025-05-16 14:37:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1747406260000|2025-05-16 14:37:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1747406270000|2025-05-16 14:37:50|||||||||1
1747406280000|2025-05-16 14:38:00|||||||||1
1747406290000|2025-05-16 14:38:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|3
1747406300000|2025-05-16 14:38:20|||||||||2
1747406320000|2025-05-16 14:38:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|103
1747406330000|2025-05-16 14:38:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1747406340000|2025-05-16 14:39:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1747406350000|2025-05-16 14:39:10|||||||||9
1747406360000|2025-05-16 14:39:20|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|42
1747406370000|2025-05-16 14:39:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|47
1747406380000|2025-05-16 14:39:40|||||||||20
1747406390000|2025-05-16 14:39:50|||||||||40
1747406410000|2025-05-16 14:40:10|||||||||3
1747406420000|2025-05-16 14:40:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1747406430000|2025-05-16 14:40:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1747406440000|2025-05-16 14:40:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1747406480000|2025-05-16 14:41:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1747406490000|2025-05-16 14:41:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1747406500000|2025-05-16 14:41:40|||||||||13
1747406510000|2025-05-16 14:41:50|||||||||1
1747406520000|2025-05-16 14:42:00|||||||||3
1747406530000|2025-05-16 14:42:10|||||||||16
1747406540000|2025-05-16 14:42:20|||||||||36
1747406550000|2025-05-16 14:42:30|||||||||1
1747406570000|2025-05-16 14:42:50|||||||||9
1747406580000|2025-05-16 14:43:00|||||||||1
1747406600000|2025-05-16 14:43:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1747406610000|2025-05-16 14:43:30|||||||||1
1747406620000|2025-05-16 14:43:40|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|5
1747406630000|2025-05-16 14:43:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|156
1747406640000|2025-05-16 14:44:00|||||||||2
1747406650000|2025-05-16 14:44:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|11
1747406660000|2025-05-16 14:44:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747406680000|2025-05-16 14:44:40|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|212
1747406690000|2025-05-16 14:44:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|7
1747406700000|2025-05-16 14:45:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|9
1747406710000|2025-05-16 14:45:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1747406720000|2025-05-16 14:45:20|||||||||25
1747406730000|2025-05-16 14:45:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1747406740000|2025-05-16 14:45:40|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|2
1747406750000|2025-05-16 14:45:50|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|378
1747406760000|2025-05-16 14:46:00|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|18
1747406770000|2025-05-16 14:46:10|||||||||3
1747406790000|2025-05-16 14:46:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|96
1747406800000|2025-05-16 14:46:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1747406810000|2025-05-16 14:46:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1747406840000|2025-05-16 14:47:20|19.44|19.28|19.44|19.28|19.44|19.28|19.4|19.24|19
1747406850000|2025-05-16 14:47:30|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|37
1747406880000|2025-05-16 14:48:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|107
1747406890000|2025-05-16 14:48:10|||||||||3
1747406910000|2025-05-16 14:48:30|||||||||5
1747406940000|2025-05-16 14:49:00|||||||||1
1747406950000|2025-05-16 14:49:10|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|19
1747406970000|2025-05-16 14:49:30|||||||||4
1747406980000|2025-05-16 14:49:40|||||||||1
1747407000000|2025-05-16 14:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1747407040000|2025-05-16 14:50:40|||||||||40
1747407060000|2025-05-16 14:51:00|||||||||18
1747407070000|2025-05-16 14:51:10|||||||||1
1747407090000|2025-05-16 14:51:30|||||||||1
1747407100000|2025-05-16 14:51:40|||||||||72
1747407120000|2025-05-16 14:52:00|||||||||3
1747407130000|2025-05-16 14:52:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|105
1747407140000|2025-05-16 14:52:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1747407150000|2025-05-16 14:52:30|||||||||10
1747407160000|2025-05-16 14:52:40|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|270
1747407170000|2025-05-16 14:52:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|11
1747407180000|2025-05-16 14:53:00|||||||||1
1747407220000|2025-05-16 14:53:40|||||||||1
1747407230000|2025-05-16 14:53:50|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|132
1747407240000|2025-05-16 14:54:00|||||||||20
1747407250000|2025-05-16 14:54:10|||||||||15
1747407260000|2025-05-16 14:54:20|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|61
1747407270000|2025-05-16 14:54:30|||||||||8
1747407280000|2025-05-16 14:54:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|35
1747407290000|2025-05-16 14:54:50|||||||||157
1747407300000|2025-05-16 14:55:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|16
1747407310000|2025-05-16 14:55:10|||||||||1
1747407350000|2025-05-16 14:55:50|||||||||8
1747407370000|2025-05-16 14:56:10|||||||||5
1747407390000|2025-05-16 14:56:30|||||||||1
1747407410000|2025-05-16 14:56:50|||||||||3
1747407430000|2025-05-16 14:57:10|||||||||1
1747407440000|2025-05-16 14:57:20|||||||||9
1747407450000|2025-05-16 14:57:30|||||||||1
1747407470000|2025-05-16 14:57:50|||||||||10
1747407490000|2025-05-16 14:58:10|||||||||1
1747407510000|2025-05-16 14:58:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|42
1747407520000|2025-05-16 14:58:40|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|13
1747407530000|2025-05-16 14:58:50|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|47
1747407540000|2025-05-16 14:59:00|||||||||23
1747407580000|2025-05-16 14:59:40|||||||||42
1747407590000|2025-05-16 14:59:50|||||||||6
1747407600000|2025-05-16 15:00:00|||||||||5
1747407610000|2025-05-16 15:00:10|||||||||1
1747407620000|2025-05-16 15:00:20|||||||||1
1747407630000|2025-05-16 15:00:30|||||||||1
1747407660000|2025-05-16 15:01:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1747407730000|2025-05-16 15:02:10|||||||||3
1747407760000|2025-05-16 15:02:40|||||||||15
1747407780000|2025-05-16 15:03:00|||||||||2
1747407790000|2025-05-16 15:03:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|42
1747407810000|2025-05-16 15:03:30|||||||||1
1747407820000|2025-05-16 15:03:40|||||||||6
1747407830000|2025-05-16 15:03:50|||||||||1
1747407840000|2025-05-16 15:04:00|||||||||4
1747407870000|2025-05-16 15:04:30|||||||||1
1747407900000|2025-05-16 15:05:00|||||||||4
1747407910000|2025-05-16 15:05:10|||||||||9
1747407930000|2025-05-16 15:05:30|||||||||36
1747407940000|2025-05-16 15:05:40|||||||||1
1747407950000|2025-05-16 15:05:50|||||||||3
1747407960000|2025-05-16 15:06:00|||||||||4
1747407970000|2025-05-16 15:06:10|||||||||3
1747407980000|2025-05-16 15:06:20|||||||||1
1747407990000|2025-05-16 15:06:30|||||||||1
1747408000000|2025-05-16 15:06:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1747408020000|2025-05-16 15:07:00|||||||||7
1747408030000|2025-05-16 15:07:10|||||||||1
1747408070000|2025-05-16 15:07:50|||||||||6
1747408090000|2025-05-16 15:08:10|||||||||3
1747408110000|2025-05-16 15:08:30|||||||||1
1747408150000|2025-05-16 15:09:10|||||||||3
1747408170000|2025-05-16 15:09:30|||||||||1
1747408180000|2025-05-16 15:09:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|72
1747408190000|2025-05-16 15:09:50|||||||||1
1747408200000|2025-05-16 15:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1747408210000|2025-05-16 15:10:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|40
1747408230000|2025-05-16 15:10:30|||||||||1
1747408270000|2025-05-16 15:11:10|||||||||1
1747408310000|2025-05-16 15:11:50|||||||||1
1747408330000|2025-05-16 15:12:10|||||||||1
1747408340000|2025-05-16 15:12:20|||||||||1
1747408350000|2025-05-16 15:12:30|||||||||3
1747408390000|2025-05-16 15:13:10|||||||||22
1747408410000|2025-05-16 15:13:30|||||||||2
1747408430000|2025-05-16 15:13:50|||||||||2
1747408460000|2025-05-16 15:14:20|||||||||1
1747408470000|2025-05-16 15:14:30|||||||||1
1747408490000|2025-05-16 15:14:50|||||||||3
1747408510000|2025-05-16 15:15:10|||||||||3
1747408550000|2025-05-16 15:15:50|||||||||1
1747408560000|2025-05-16 15:16:00|||||||||8
1747408570000|2025-05-16 15:16:10|||||||||3
1747408580000|2025-05-16 15:16:20|||||||||26
1747408590000|2025-05-16 15:16:30|||||||||4
1747408600000|2025-05-16 15:16:40|||||||||2
1747408630000|2025-05-16 15:17:10|||||||||4
1747408640000|2025-05-16 15:17:20|||||||||2
1747408650000|2025-05-16 15:17:30|||||||||2
1747408660000|2025-05-16 15:17:40|||||||||3
1747408690000|2025-05-16 15:18:10|||||||||1
1747408720000|2025-05-16 15:18:40|||||||||3
1747408760000|2025-05-16 15:19:20|||||||||1
1747408770000|2025-05-16 15:19:30|||||||||5
1747408780000|2025-05-16 15:19:40|||||||||1
1747408810000|2025-05-16 15:20:10|||||||||2
1747408830000|2025-05-16 15:20:30|||||||||2
1747408840000|2025-05-16 15:20:40|||||||||1
1747408850000|2025-05-16 15:20:50|||||||||57
1747408860000|2025-05-16 15:21:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|22
1747408880000|2025-05-16 15:21:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|15
1747408890000|2025-05-16 15:21:30|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|3
1747408900000|2025-05-16 15:21:40|||||||||27
1747408920000|2025-05-16 15:22:00|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|10
1747408960000|2025-05-16 15:22:40|||||||||2
1747408990000|2025-05-16 15:23:10|||||||||2
1747409020000|2025-05-16 15:23:40|||||||||9
1747409030000|2025-05-16 15:23:50|||||||||55
1747409040000|2025-05-16 15:24:00|||||||||50
1747409050000|2025-05-16 15:24:10|||||||||2
1747409070000|2025-05-16 15:24:30|||||||||1
1747409080000|2025-05-16 15:24:40|||||||||4
1747409120000|2025-05-16 15:25:20|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|98
1747409130000|2025-05-16 15:25:30|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|29
1747409140000|2025-05-16 15:25:40|||||||||4
1747409150000|2025-05-16 15:25:50|||||||||1
1747409160000|2025-05-16 15:26:00|||||||||1
1747409170000|2025-05-16 15:26:10|||||||||3
1747409200000|2025-05-16 15:26:40|||||||||1
1747409230000|2025-05-16 15:27:10|||||||||1
1747409270000|2025-05-16 15:27:50|||||||||5
1747409280000|2025-05-16 15:28:00|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|16
1747409290000|2025-05-16 15:28:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|4
1747409320000|2025-05-16 15:28:40|||||||||1
1747409340000|2025-05-16 15:29:00|||||||||2
1747409350000|2025-05-16 15:29:10|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|11
1747409360000|2025-05-16 15:29:20|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|1
1747409370000|2025-05-16 15:29:30|||||||||4
1747409380000|2025-05-16 15:29:40|||||||||1
1747409390000|2025-05-16 15:29:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|16
1747409400000|2025-05-16 15:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|8
1747409410000|2025-05-16 15:30:10|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|0
1747409420000|2025-05-16 15:30:20|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|6
1747409430000|2025-05-16 15:30:30|||||||||1
1747409460000|2025-05-16 15:31:00|||||||||1
1747409480000|2025-05-16 15:31:20|||||||||1
1747409490000|2025-05-16 15:31:30|||||||||1
1747409500000|2025-05-16 15:31:40|||||||||8
1747409530000|2025-05-16 15:32:10|||||||||1
1747409540000|2025-05-16 15:32:20|||||||||147
1747409560000|2025-05-16 15:32:40|||||||||2
1747409610000|2025-05-16 15:33:30|||||||||50
1747409620000|2025-05-16 15:33:40|||||||||5
1747409690000|2025-05-16 15:34:50|||||||||12
1747409760000|2025-05-16 15:36:00|||||||||2
1747409770000|2025-05-16 15:36:10|||||||||2
1747409800000|2025-05-16 15:36:40|||||||||4
1747409820000|2025-05-16 15:37:00|||||||||1
1747409830000|2025-05-16 15:37:10|||||||||2
1747409840000|2025-05-16 15:37:20|||||||||2
1747409860000|2025-05-16 15:37:40|||||||||21
1747409910000|2025-05-16 15:38:30|||||||||1
1747409980000|2025-05-16 15:39:40|||||||||1
1747410020000|2025-05-16 15:40:20|||||||||2
1747410030000|2025-05-16 15:40:30|||||||||10
1747410040000|2025-05-16 15:40:40|||||||||21
1747410050000|2025-05-16 15:40:50|||||||||3
1747410060000|2025-05-16 15:41:00|||||||||6
1747410070000|2025-05-16 15:41:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|22
1747410080000|2025-05-16 15:41:20|||||||||17
1747410090000|2025-05-16 15:41:30|||||||||4
1747410100000|2025-05-16 15:41:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1747410110000|2025-05-16 15:41:50|||||||||1
1747410130000|2025-05-16 15:42:10|||||||||3
1747410160000|2025-05-16 15:42:40|||||||||132
1747410180000|2025-05-16 15:43:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|31
1747410190000|2025-05-16 15:43:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1747410200000|2025-05-16 15:43:20|||||||||1
1747410220000|2025-05-16 15:43:40|||||||||2
1747410240000|2025-05-16 15:44:00|||||||||3
1747410250000|2025-05-16 15:44:10|||||||||10
1747410280000|2025-05-16 15:44:40|||||||||1
1747410340000|2025-05-16 15:45:40|||||||||1
1747410350000|2025-05-16 15:45:50|||||||||1
1747410360000|2025-05-16 15:46:00|||||||||1
1747410370000|2025-05-16 15:46:10|||||||||2
1747410400000|2025-05-16 15:46:40|||||||||19
1747410410000|2025-05-16 15:46:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1747410420000|2025-05-16 15:47:00|||||||||9
1747410430000|2025-05-16 15:47:10|||||||||1
1747410450000|2025-05-16 15:47:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|28
1747410470000|2025-05-16 15:47:50|||||||||4
1747410480000|2025-05-16 15:48:00|||||||||1
1747410510000|2025-05-16 15:48:30|||||||||1
1747410520000|2025-05-16 15:48:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1747410530000|2025-05-16 15:48:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1747410590000|2025-05-16 15:49:50|||||||||1
1747410600000|2025-05-16 15:50:00|||||||||11
1747410620000|2025-05-16 15:50:20|||||||||1
1747410650000|2025-05-16 15:50:50|||||||||1
1747410660000|2025-05-16 15:51:00|||||||||6
1747410680000|2025-05-16 15:51:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|15
1747410700000|2025-05-16 15:51:40|||||||||2
1747410710000|2025-05-16 15:51:50|||||||||3
1747410720000|2025-05-16 15:52:00|||||||||4
1747410730000|2025-05-16 15:52:10|||||||||2
1747410740000|2025-05-16 15:52:20|||||||||13
1747410760000|2025-05-16 15:52:40|||||||||27
1747410770000|2025-05-16 15:52:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1747410780000|2025-05-16 15:53:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|3
1747410790000|2025-05-16 15:53:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1747410830000|2025-05-16 15:53:50|||||||||2
1747410840000|2025-05-16 15:54:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|59
1747410850000|2025-05-16 15:54:10|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|46
1747410870000|2025-05-16 15:54:30|||||||||4
1747410900000|2025-05-16 15:55:00|||||||||2
1747410910000|2025-05-16 15:55:10|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|8
1747410920000|2025-05-16 15:55:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1747410930000|2025-05-16 15:55:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1747410940000|2025-05-16 15:55:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1747410970000|2025-05-16 15:56:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1747411020000|2025-05-16 15:57:00|||||||||3
1747411030000|2025-05-16 15:57:10|||||||||1
1747411050000|2025-05-16 15:57:30|||||||||2
1747411140000|2025-05-16 15:59:00|||||||||1
1747411170000|2025-05-16 15:59:30|||||||||12
1747411190000|2025-05-16 15:59:50|||||||||1
1747411200000|2025-05-16 16:00:00|||||||||1
1747411210000|2025-05-16 16:00:10|||||||||1
1747411220000|2025-05-16 16:00:20|||||||||5
1747411250000|2025-05-16 16:00:50|||||||||4
1747411260000|2025-05-16 16:01:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|121
1747411270000|2025-05-16 16:01:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1747411280000|2025-05-16 16:01:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|36
1747411330000|2025-05-16 16:02:10|||||||||9
1747411340000|2025-05-16 16:02:20|||||||||6
1747411360000|2025-05-16 16:02:40|||||||||2
1747411370000|2025-05-16 16:02:50|||||||||1
1747411380000|2025-05-16 16:03:00|||||||||1
1747411390000|2025-05-16 16:03:10|||||||||1
1747411400000|2025-05-16 16:03:20|||||||||4
1747411420000|2025-05-16 16:03:40|||||||||6
1747411430000|2025-05-16 16:03:50|||||||||1
1747411440000|2025-05-16 16:04:00|||||||||1
1747411450000|2025-05-16 16:04:10|||||||||1
1747411460000|2025-05-16 16:04:20|||||||||1
1747411480000|2025-05-16 16:04:40|||||||||1
1747411500000|2025-05-16 16:05:00|||||||||1
1747411510000|2025-05-16 16:05:10|||||||||5
1747411520000|2025-05-16 16:05:20|||||||||3
1747411530000|2025-05-16 16:05:30|||||||||3
1747411540000|2025-05-16 16:05:40|||||||||3
1747411560000|2025-05-16 16:06:00|||||||||32
1747411570000|2025-05-16 16:06:10|||||||||3
1747411580000|2025-05-16 16:06:20|||||||||1
1747411600000|2025-05-16 16:06:40|||||||||3
1747411610000|2025-05-16 16:06:50|||||||||4
1747411620000|2025-05-16 16:07:00|||||||||5
1747411630000|2025-05-16 16:07:10|||||||||1
1747411650000|2025-05-16 16:07:30|||||||||3
1747411660000|2025-05-16 16:07:40|||||||||1
1747411670000|2025-05-16 16:07:50|||||||||3
1747411680000|2025-05-16 16:08:00|||||||||2
1747411690000|2025-05-16 16:08:10|||||||||1
1747411700000|2025-05-16 16:08:20|||||||||5
1747411710000|2025-05-16 16:08:30|||||||||1
1747411720000|2025-05-16 16:08:40|||||||||3
1747411730000|2025-05-16 16:08:50|||||||||1
1747411740000|2025-05-16 16:09:00|||||||||5
1747411750000|2025-05-16 16:09:10|||||||||1
1747411760000|2025-05-16 16:09:20|||||||||5
1747411770000|2025-05-16 16:09:30|||||||||2
1747411780000|2025-05-16 16:09:40|||||||||2
1747411790000|2025-05-16 16:09:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1747411800000|2025-05-16 16:10:00|||||||||8
1747411820000|2025-05-16 16:10:20|||||||||51
1747411830000|2025-05-16 16:10:30|||||||||28
1747411840000|2025-05-16 16:10:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1747411850000|2025-05-16 16:10:50|||||||||1
1747411860000|2025-05-16 16:11:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|40
1747411930000|2025-05-16 16:12:10|||||||||9
1747411980000|2025-05-16 16:13:00|||||||||2
1747411990000|2025-05-16 16:13:10|||||||||1
1747412000000|2025-05-16 16:13:20|||||||||20
1747412030000|2025-05-16 16:13:50|||||||||3
1747412050000|2025-05-16 16:14:10|||||||||2
1747412090000|2025-05-16 16:14:50|||||||||14
1747412100000|2025-05-16 16:15:00|||||||||5
1747412120000|2025-05-16 16:15:20|||||||||10
1747412130000|2025-05-16 16:15:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|8
1747412140000|2025-05-16 16:15:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1747412160000|2025-05-16 16:16:00|||||||||1
1747412170000|2025-05-16 16:16:10|||||||||1
1747412180000|2025-05-16 16:16:20|||||||||1
1747412200000|2025-05-16 16:16:40|||||||||5
1747412220000|2025-05-16 16:17:00|||||||||55
1747412230000|2025-05-16 16:17:10|||||||||3
1747412250000|2025-05-16 16:17:30|||||||||1
1747412260000|2025-05-16 16:17:40|||||||||3
1747412270000|2025-05-16 16:17:50|||||||||32
1747412290000|2025-05-16 16:18:10|||||||||15
1747412310000|2025-05-16 16:18:30|||||||||1
1747412320000|2025-05-16 16:18:40|||||||||7
1747412360000|2025-05-16 16:19:20|||||||||2
1747412370000|2025-05-16 16:19:30|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|23
1747412380000|2025-05-16 16:19:40|||||||||6
1747412390000|2025-05-16 16:19:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|7
1747412410000|2025-05-16 16:20:10|||||||||10
1747412420000|2025-05-16 16:20:20|||||||||1
1747412440000|2025-05-16 16:20:40|||||||||9
1747412460000|2025-05-16 16:21:00|||||||||1
1747412500000|2025-05-16 16:21:40|||||||||3
1747412510000|2025-05-16 16:21:50|||||||||14
1747412520000|2025-05-16 16:22:00|||||||||1
1747412530000|2025-05-16 16:22:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|17
1747412570000|2025-05-16 16:22:50|||||||||1
1747412590000|2025-05-16 16:23:10|||||||||1
1747412610000|2025-05-16 16:23:30|||||||||8
1747412620000|2025-05-16 16:23:40|||||||||1
1747412630000|2025-05-16 16:23:50|||||||||11
1747412650000|2025-05-16 16:24:10|||||||||1
1747412660000|2025-05-16 16:24:20|||||||||1
1747412670000|2025-05-16 16:24:30|||||||||1
1747412680000|2025-05-16 16:24:40|||||||||1
1747412690000|2025-05-16 16:24:50|||||||||2
1747412700000|2025-05-16 16:25:00|||||||||22
1747412710000|2025-05-16 16:25:10|||||||||69
1747412730000|2025-05-16 16:25:30|||||||||1
1747412740000|2025-05-16 16:25:40|||||||||1
1747412750000|2025-05-16 16:25:50|||||||||1
1747412780000|2025-05-16 16:26:20|||||||||1
1747412790000|2025-05-16 16:26:30|||||||||17
1747412800000|2025-05-16 16:26:40|||||||||5
1747412810000|2025-05-16 16:26:50|||||||||2
1747412820000|2025-05-16 16:27:00|||||||||1
1747412830000|2025-05-16 16:27:10|||||||||2
1747412840000|2025-05-16 16:27:20|||||||||4
1747412860000|2025-05-16 16:27:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1747412870000|2025-05-16 16:27:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1747412880000|2025-05-16 16:28:00|||||||||4
1747412890000|2025-05-16 16:28:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1747412910000|2025-05-16 16:28:30|||||||||4
1747412930000|2025-05-16 16:28:50|||||||||1
1747412940000|2025-05-16 16:29:00|||||||||1
1747412950000|2025-05-16 16:29:10|||||||||1
1747412960000|2025-05-16 16:29:20|||||||||77
1747412990000|2025-05-16 16:29:50|||||||||4
1747413000000|2025-05-16 16:30:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1747413020000|2025-05-16 16:30:20|||||||||1
1747413040000|2025-05-16 16:30:40|||||||||2
1747413050000|2025-05-16 16:30:50|||||||||12
1747413060000|2025-05-16 16:31:00|||||||||15
1747413080000|2025-05-16 16:31:20|||||||||18
1747413090000|2025-05-16 16:31:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|552
1747413100000|2025-05-16 16:31:40|||||||||11
1747413110000|2025-05-16 16:31:50|||||||||65
1747413120000|2025-05-16 16:32:00|||||||||1
1747413140000|2025-05-16 16:32:20|||||||||23
1747413150000|2025-05-16 16:32:30|||||||||3
1747413170000|2025-05-16 16:32:50|||||||||6
1747413200000|2025-05-16 16:33:20|||||||||11
1747413250000|2025-05-16 16:34:10|||||||||3
1747413260000|2025-05-16 16:34:20|||||||||37
1747413270000|2025-05-16 16:34:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1747413290000|2025-05-16 16:34:50|||||||||1
1747413310000|2025-05-16 16:35:10|||||||||4
1747413320000|2025-05-16 16:35:20|||||||||3
1747413330000|2025-05-16 16:35:30|||||||||1
1747413340000|2025-05-16 16:35:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1747413360000|2025-05-16 16:36:00|||||||||2
1747413370000|2025-05-16 16:36:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1747413400000|2025-05-16 16:36:40|||||||||3
1747413440000|2025-05-16 16:37:20|||||||||1
1747413460000|2025-05-16 16:37:40|||||||||3
1747413470000|2025-05-16 16:37:50|||||||||2
1747413490000|2025-05-16 16:38:10|||||||||1
1747413570000|2025-05-16 16:39:30|||||||||1
1747413590000|2025-05-16 16:39:50|||||||||2
1747413610000|2025-05-16 16:40:10|||||||||20
1747413650000|2025-05-16 16:40:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|93
1747413660000|2025-05-16 16:41:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1747413670000|2025-05-16 16:41:10|||||||||1
1747413710000|2025-05-16 16:41:50|||||||||1
1747413730000|2025-05-16 16:42:10|||||||||2
1747413770000|2025-05-16 16:42:50|||||||||26
1747413780000|2025-05-16 16:43:00|||||||||2
1747413790000|2025-05-16 16:43:10|||||||||1
1747413820000|2025-05-16 16:43:40|||||||||1
1747413830000|2025-05-16 16:43:50|||||||||20
1747413840000|2025-05-16 16:44:00|||||||||2
1747413850000|2025-05-16 16:44:10|||||||||1
1747413860000|2025-05-16 16:44:20|||||||||3
1747413870000|2025-05-16 16:44:30|||||||||2
1747413880000|2025-05-16 16:44:40|||||||||2
1747413890000|2025-05-16 16:44:50|||||||||2
1747413920000|2025-05-16 16:45:20|||||||||1
1747413940000|2025-05-16 16:45:40|||||||||2
1747413950000|2025-05-16 16:45:50|||||||||1
1747413970000|2025-05-16 16:46:10|||||||||1
1747413990000|2025-05-16 16:46:30|||||||||1
1747414000000|2025-05-16 16:46:40|||||||||1
1747414010000|2025-05-16 16:46:50|||||||||2
1747414040000|2025-05-16 16:47:20|||||||||10
1747414050000|2025-05-16 16:47:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1747414060000|2025-05-16 16:47:40|||||||||1
1747414070000|2025-05-16 16:47:50|||||||||7
1747414090000|2025-05-16 16:48:10|||||||||4
1747414110000|2025-05-16 16:48:30|||||||||1
1747414130000|2025-05-16 16:48:50|||||||||1
1747414160000|2025-05-16 16:49:20|||||||||2
1747414170000|2025-05-16 16:49:30|||||||||1
1747414190000|2025-05-16 16:49:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1747414200000|2025-05-16 16:50:00|||||||||4
1747414210000|2025-05-16 16:50:10|||||||||18
1747414220000|2025-05-16 16:50:20|||||||||1
1747414230000|2025-05-16 16:50:30|||||||||2
1747414280000|2025-05-16 16:51:20|||||||||1
1747414290000|2025-05-16 16:51:30|||||||||9
1747414300000|2025-05-16 16:51:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1747414320000|2025-05-16 16:52:00|||||||||1
1747414330000|2025-05-16 16:52:10|||||||||62
1747414340000|2025-05-16 16:52:20|||||||||4
1747414350000|2025-05-16 16:52:30|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|156
1747414360000|2025-05-16 16:52:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1747414370000|2025-05-16 16:52:50|||||||||1
1747414380000|2025-05-16 16:53:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|181
1747414390000|2025-05-16 16:53:10|||||||||5
1747414400000|2025-05-16 16:53:20|||||||||23
1747414410000|2025-05-16 16:53:30|||||||||86
1747414470000|2025-05-16 16:54:30|||||||||7
1747414480000|2025-05-16 16:54:40|||||||||1
1747414490000|2025-05-16 16:54:50|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|25
1747414500000|2025-05-16 16:55:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|41
1747414510000|2025-05-16 16:55:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|28
1747414540000|2025-05-16 16:55:40|||||||||3
1747414550000|2025-05-16 16:55:50|||||||||1
1747414570000|2025-05-16 16:56:10|||||||||3
1747414600000|2025-05-16 16:56:40|||||||||2
1747414620000|2025-05-16 16:57:00|||||||||3
1747414630000|2025-05-16 16:57:10|||||||||2
1747414640000|2025-05-16 16:57:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|52
1747414690000|2025-05-16 16:58:10|||||||||11
1747414710000|2025-05-16 16:58:30|||||||||5
1747414750000|2025-05-16 16:59:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1747414770000|2025-05-16 16:59:30|||||||||1
1747414780000|2025-05-16 16:59:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1747414790000|2025-05-16 16:59:50|||||||||4
1747414800000|2025-05-16 17:00:00|||||||||1
1747414830000|2025-05-16 17:00:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|83
1747414890000|2025-05-16 17:01:30|||||||||70
1747414920000|2025-05-16 17:02:00|||||||||3
1747415000000|2025-05-16 17:03:20|||||||||2
1747415020000|2025-05-16 17:03:40|||||||||1
1747415040000|2025-05-16 17:04:00|||||||||19
1747415050000|2025-05-16 17:04:10|||||||||1
1747415090000|2025-05-16 17:04:50|||||||||8
1747415100000|2025-05-16 17:05:00|||||||||1
1747415120000|2025-05-16 17:05:20|||||||||1
1747415130000|2025-05-16 17:05:30|||||||||6
1747415150000|2025-05-16 17:05:50|||||||||1
1747415170000|2025-05-16 17:06:10|||||||||1
1747415180000|2025-05-16 17:06:20|||||||||3
1747415190000|2025-05-16 17:06:30|||||||||1
1747415200000|2025-05-16 17:06:40|||||||||1
1747415220000|2025-05-16 17:07:00|||||||||1
1747415270000|2025-05-16 17:07:50|||||||||1
1747415280000|2025-05-16 17:08:00|||||||||1
1747415290000|2025-05-16 17:08:10|||||||||2
1747415300000|2025-05-16 17:08:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1747415330000|2025-05-16 17:08:50|||||||||9
1747415340000|2025-05-16 17:09:00|||||||||34
1747415370000|2025-05-16 17:09:30|||||||||2
1747415400000|2025-05-16 17:10:00|||||||||1
1747415410000|2025-05-16 17:10:10|||||||||4
1747415420000|2025-05-16 17:10:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|24
1747415430000|2025-05-16 17:10:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|151
1747415480000|2025-05-16 17:11:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1747415510000|2025-05-16 17:11:50|||||||||9
1747415540000|2025-05-16 17:12:20|||||||||2
1747415550000|2025-05-16 17:12:30|||||||||3
1747415590000|2025-05-16 17:13:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|35
1747415600000|2025-05-16 17:13:20|||||||||3
1747415620000|2025-05-16 17:13:40|||||||||1
1747415650000|2025-05-16 17:14:10|||||||||7
1747415690000|2025-05-16 17:14:50|||||||||2
1747415700000|2025-05-16 17:15:00|||||||||8
1747415710000|2025-05-16 17:15:10|||||||||2
1747415720000|2025-05-16 17:15:20|||||||||22
1747415760000|2025-05-16 17:16:00|||||||||106
1747415770000|2025-05-16 17:16:10|||||||||11
1747415780000|2025-05-16 17:16:20|||||||||2
1747415810000|2025-05-16 17:16:50|||||||||5
1747415820000|2025-05-16 17:17:00|||||||||1
1747415840000|2025-05-16 17:17:20|||||||||10
1747415860000|2025-05-16 17:17:40|||||||||2
1747415880000|2025-05-16 17:18:00|||||||||1
1747415890000|2025-05-16 17:18:10|||||||||1
1747415910000|2025-05-16 17:18:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1747415920000|2025-05-16 17:18:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1747415940000|2025-05-16 17:19:00|||||||||1
1747415990000|2025-05-16 17:19:50|||||||||3
1747416000000|2025-05-16 17:20:00|||||||||2
1747416010000|2025-05-16 17:20:10|||||||||1
1747416030000|2025-05-16 17:20:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|41
1747416050000|2025-05-16 17:20:50|||||||||2
1747416060000|2025-05-16 17:21:00|||||||||4
1747416130000|2025-05-16 17:22:10|||||||||1
1747416200000|2025-05-16 17:23:20|||||||||4
1747416210000|2025-05-16 17:23:30|||||||||1
1747416230000|2025-05-16 17:23:50|||||||||2
1747416240000|2025-05-16 17:24:00|||||||||1
1747416260000|2025-05-16 17:24:20|||||||||11
1747416300000|2025-05-16 17:25:00|||||||||1
1747416370000|2025-05-16 17:26:10|||||||||25
1747416380000|2025-05-16 17:26:20|||||||||2
1747416410000|2025-05-16 17:26:50|||||||||1
1747416420000|2025-05-16 17:27:00|||||||||1
1747416430000|2025-05-16 17:27:10|||||||||5
1747416450000|2025-05-16 17:27:30|||||||||24
1747416460000|2025-05-16 17:27:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1747416470000|2025-05-16 17:27:50|||||||||6
1747416520000|2025-05-16 17:28:40|||||||||23
1747416550000|2025-05-16 17:29:10|||||||||9
1747416600000|2025-05-16 17:30:00|||||||||14
1747416620000|2025-05-16 17:30:20|||||||||4
1747416640000|2025-05-16 17:30:40|||||||||5
1747416660000|2025-05-16 17:31:00|||||||||1
1747416740000|2025-05-16 17:32:20|||||||||1
1747416790000|2025-05-16 17:33:10|||||||||5
1747416810000|2025-05-16 17:33:30|||||||||1
1747416840000|2025-05-16 17:34:00|||||||||8
1747416870000|2025-05-16 17:34:30|||||||||1
1747416890000|2025-05-16 17:34:50|||||||||50
1747416920000|2025-05-16 17:35:20|||||||||1
1747416970000|2025-05-16 17:36:10|||||||||1
1747417000000|2025-05-16 17:36:40|||||||||3
1747417010000|2025-05-16 17:36:50|||||||||2
1747417030000|2025-05-16 17:37:10|||||||||1
1747417040000|2025-05-16 17:37:20|||||||||2
1747417060000|2025-05-16 17:37:40|||||||||2
1747417070000|2025-05-16 17:37:50|||||||||3
1747417080000|2025-05-16 17:38:00|||||||||58
1747417160000|2025-05-16 17:39:20|||||||||2
1747417210000|2025-05-16 17:40:10|||||||||6
1747417220000|2025-05-16 17:40:20|||||||||1
1747417230000|2025-05-16 17:40:30|||||||||2
1747417240000|2025-05-16 17:40:40|||||||||2
1747417270000|2025-05-16 17:41:10|||||||||11
1747417280000|2025-05-16 17:41:20|||||||||1
1747417340000|2025-05-16 17:42:20|||||||||1
1747417380000|2025-05-16 17:43:00|||||||||1
1747417390000|2025-05-16 17:43:10|||||||||2
1747417400000|2025-05-16 17:43:20|||||||||1
1747417410000|2025-05-16 17:43:30|||||||||1
1747417420000|2025-05-16 17:43:40|||||||||4
1747417430000|2025-05-16 17:43:50|||||||||1
1747417440000|2025-05-16 17:44:00|||||||||7
1747417450000|2025-05-16 17:44:10|||||||||2
1747417460000|2025-05-16 17:44:20|||||||||1
1747417490000|2025-05-16 17:44:50|||||||||9
1747417500000|2025-05-16 17:45:00|||||||||50
1747417520000|2025-05-16 17:45:20|||||||||1
1747417530000|2025-05-16 17:45:30|||||||||1
1747417560000|2025-05-16 17:46:00|||||||||3
1747417570000|2025-05-16 17:46:10|||||||||8
1747417610000|2025-05-16 17:46:50|||||||||1
1747417620000|2025-05-16 17:47:00|||||||||1
1747417630000|2025-05-16 17:47:10|||||||||2
1747417640000|2025-05-16 17:47:20|||||||||10
1747417660000|2025-05-16 17:47:40|||||||||1
1747417670000|2025-05-16 17:47:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1747417690000|2025-05-16 17:48:10|||||||||1
1747417720000|2025-05-16 17:48:40|||||||||1
1747417750000|2025-05-16 17:49:10|||||||||1
1747417790000|2025-05-16 17:49:50|||||||||1
1747417810000|2025-05-16 17:50:10|||||||||12
1747417830000|2025-05-16 17:50:30|||||||||10
1747417840000|2025-05-16 17:50:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|419
1747417850000|2025-05-16 17:50:50|||||||||1
1747417870000|2025-05-16 17:51:10|||||||||1
1747417880000|2025-05-16 17:51:20|||||||||8
1747417890000|2025-05-16 17:51:30|||||||||100
1747417920000|2025-05-16 17:52:00|||||||||8
1747417930000|2025-05-16 17:52:10|||||||||1
1747417980000|2025-05-16 17:53:00|||||||||5
1747417990000|2025-05-16 17:53:10|||||||||5
1747418010000|2025-05-16 17:53:30|||||||||4
1747418040000|2025-05-16 17:54:00|||||||||61
1747418050000|2025-05-16 17:54:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|24
1747418060000|2025-05-16 17:54:20|||||||||1
1747418100000|2025-05-16 17:55:00|||||||||3
1747418110000|2025-05-16 17:55:10|||||||||1
1747418140000|2025-05-16 17:55:40|||||||||50
1747418160000|2025-05-16 17:56:00|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|22
1747418170000|2025-05-16 17:56:10|||||||||4
1747418200000|2025-05-16 17:56:40|||||||||1
1747418220000|2025-05-16 17:57:00|||||||||1
1747418230000|2025-05-16 17:57:10|||||||||56
1747418240000|2025-05-16 17:57:20|||||||||75
1747418250000|2025-05-16 17:57:30|||||||||5
1747418270000|2025-05-16 17:57:50|||||||||5
1747418280000|2025-05-16 17:58:00|||||||||2
1747418290000|2025-05-16 17:58:10|||||||||8
1747418310000|2025-05-16 17:58:30|||||||||1
1747418320000|2025-05-16 17:58:40|||||||||4
1747418330000|2025-05-16 17:58:50|||||||||4
1747418340000|2025-05-16 17:59:00|||||||||1
1747418390000|2025-05-16 17:59:50|||||||||88
1747418400000|2025-05-16 18:00:00|||||||||9
1747418420000|2025-05-16 18:00:20|||||||||3
1747418450000|2025-05-16 18:00:50|||||||||20
1747418460000|2025-05-16 18:01:00|||||||||1
1747418470000|2025-05-16 18:01:10|||||||||10
1747418480000|2025-05-16 18:01:20|||||||||2
1747418510000|2025-05-16 18:01:50|||||||||4
1747418520000|2025-05-16 18:02:00|||||||||1
1747418530000|2025-05-16 18:02:10|||||||||3
1747418540000|2025-05-16 18:02:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1747418550000|2025-05-16 18:02:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1747418560000|2025-05-16 18:02:40|||||||||2
1747418580000|2025-05-16 18:03:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1747418590000|2025-05-16 18:03:10|||||||||1
1747418610000|2025-05-16 18:03:30|||||||||12
1747418620000|2025-05-16 18:03:40|||||||||2
1747418630000|2025-05-16 18:03:50|||||||||7
1747418640000|2025-05-16 18:04:00|||||||||2
1747418650000|2025-05-16 18:04:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1747418670000|2025-05-16 18:04:30|||||||||14
1747418680000|2025-05-16 18:04:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1747418690000|2025-05-16 18:04:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1747418700000|2025-05-16 18:05:00|||||||||2
1747418710000|2025-05-16 18:05:10|||||||||51
1747418730000|2025-05-16 18:05:30|||||||||1
1747418750000|2025-05-16 18:05:50|||||||||1
1747418760000|2025-05-16 18:06:00|||||||||4
1747418770000|2025-05-16 18:06:10|||||||||4
1747418780000|2025-05-16 18:06:20|||||||||7
1747418790000|2025-05-16 18:06:30|||||||||1
1747418800000|2025-05-16 18:06:40|||||||||1
1747418810000|2025-05-16 18:06:50|||||||||2
1747418820000|2025-05-16 18:07:00|||||||||2
1747418830000|2025-05-16 18:07:10|||||||||1
1747418840000|2025-05-16 18:07:20|||||||||1
1747418850000|2025-05-16 18:07:30|||||||||1
1747418870000|2025-05-16 18:07:50|||||||||6
1747418900000|2025-05-16 18:08:20|||||||||1
1747418910000|2025-05-16 18:08:30|||||||||1
1747418930000|2025-05-16 18:08:50|||||||||2
1747418940000|2025-05-16 18:09:00|||||||||14
1747418960000|2025-05-16 18:09:20|||||||||2
1747418980000|2025-05-16 18:09:40|||||||||2
1747418990000|2025-05-16 18:09:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1747419040000|2025-05-16 18:10:40|||||||||3
1747419050000|2025-05-16 18:10:50|||||||||1
1747419060000|2025-05-16 18:11:00|||||||||1
1747419080000|2025-05-16 18:11:20|||||||||2
1747419110000|2025-05-16 18:11:50|||||||||1
1747419120000|2025-05-16 18:12:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|43
1747419130000|2025-05-16 18:12:10|||||||||1
1747419160000|2025-05-16 18:12:40|||||||||33
1747419170000|2025-05-16 18:12:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1747419180000|2025-05-16 18:13:00|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|5
1747419210000|2025-05-16 18:13:30|||||||||1
1747419220000|2025-05-16 18:13:40|||||||||1
1747419230000|2025-05-16 18:13:50|||||||||1
1747419240000|2025-05-16 18:14:00|||||||||1
1747419270000|2025-05-16 18:14:30|||||||||1
1747419280000|2025-05-16 18:14:40|||||||||33
1747419290000|2025-05-16 18:14:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|17
1747419300000|2025-05-16 18:15:00|||||||||7
1747419310000|2025-05-16 18:15:10|||||||||5
1747419320000|2025-05-16 18:15:20|||||||||4
1747419330000|2025-05-16 18:15:30|||||||||1
1747419350000|2025-05-16 18:15:50|||||||||1
1747419360000|2025-05-16 18:16:00|||||||||1
1747419370000|2025-05-16 18:16:10|||||||||2
1747419390000|2025-05-16 18:16:30|||||||||1
1747419410000|2025-05-16 18:16:50|||||||||58
1747419420000|2025-05-16 18:17:00|||||||||3
1747419430000|2025-05-16 18:17:10|||||||||1
1747419440000|2025-05-16 18:17:20|||||||||7
1747419450000|2025-05-16 18:17:30|||||||||7
1747419460000|2025-05-16 18:17:40|||||||||1
1747419470000|2025-05-16 18:17:50|||||||||14
1747419480000|2025-05-16 18:18:00|||||||||11
1747419510000|2025-05-16 18:18:30|||||||||5
1747419520000|2025-05-16 18:18:40|||||||||2
1747419540000|2025-05-16 18:19:00|||||||||3
1747419550000|2025-05-16 18:19:10|||||||||2
1747419560000|2025-05-16 18:19:20|||||||||3
1747419580000|2025-05-16 18:19:40|||||||||1
1747419590000|2025-05-16 18:19:50|||||||||1
1747419600000|2025-05-16 18:20:00|||||||||4
1747419610000|2025-05-16 18:20:10|||||||||7
1747419620000|2025-05-16 18:20:20|||||||||1
1747419630000|2025-05-16 18:20:30|||||||||3
1747419640000|2025-05-16 18:20:40|||||||||12
1747419660000|2025-05-16 18:21:00|||||||||1
1747419680000|2025-05-16 18:21:20|||||||||1
1747419700000|2025-05-16 18:21:40|||||||||2
1747419710000|2025-05-16 18:21:50|||||||||3
1747419720000|2025-05-16 18:22:00|||||||||4
1747419740000|2025-05-16 18:22:20|||||||||18
1747419750000|2025-05-16 18:22:30|||||||||5
1747419770000|2025-05-16 18:22:50|||||||||3
1747419780000|2025-05-16 18:23:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1747419800000|2025-05-16 18:23:20|||||||||4
1747419810000|2025-05-16 18:23:30|||||||||13
1747419840000|2025-05-16 18:24:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1747419850000|2025-05-16 18:24:10|||||||||4
1747419870000|2025-05-16 18:24:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1747419880000|2025-05-16 18:24:40|||||||||5
1747419890000|2025-05-16 18:24:50|||||||||4
1747419900000|2025-05-16 18:25:00|||||||||3
1747419910000|2025-05-16 18:25:10|||||||||6
1747419930000|2025-05-16 18:25:30|||||||||4
1747419940000|2025-05-16 18:25:40|||||||||1
1747419950000|2025-05-16 18:25:50|||||||||2
1747419960000|2025-05-16 18:26:00|||||||||2
1747419970000|2025-05-16 18:26:10|||||||||3
1747419980000|2025-05-16 18:26:20|||||||||4
1747419990000|2025-05-16 18:26:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|8
1747420010000|2025-05-16 18:26:50|||||||||1
1747420020000|2025-05-16 18:27:00|||||||||10
1747420030000|2025-05-16 18:27:10|||||||||2
1747420050000|2025-05-16 18:27:30|||||||||8
1747420080000|2025-05-16 18:28:00|||||||||7
1747420090000|2025-05-16 18:28:10|||||||||3
1747420100000|2025-05-16 18:28:20|||||||||4
1747420110000|2025-05-16 18:28:30|||||||||1
1747420140000|2025-05-16 18:29:00|||||||||3
1747420150000|2025-05-16 18:29:10|||||||||3
1747420160000|2025-05-16 18:29:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1747420180000|2025-05-16 18:29:40|||||||||4
1747420190000|2025-05-16 18:29:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1747420200000|2025-05-16 18:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|61
1747420210000|2025-05-16 18:30:10|||||||||68
1747420220000|2025-05-16 18:30:20|||||||||1
1747420240000|2025-05-16 18:30:40|||||||||6
1747420250000|2025-05-16 18:30:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|1
1747420260000|2025-05-16 18:31:00|||||||||59
1747420280000|2025-05-16 18:31:20|||||||||19
1747420290000|2025-05-16 18:31:30|||||||||1
1747420320000|2025-05-16 18:32:00|||||||||2
1747420350000|2025-05-16 18:32:30|||||||||1
1747420360000|2025-05-16 18:32:40|||||||||1
1747420370000|2025-05-16 18:32:50|||||||||3
1747420400000|2025-05-16 18:33:20|||||||||16
1747420410000|2025-05-16 18:33:30|||||||||1
1747420430000|2025-05-16 18:33:50|||||||||2
1747420440000|2025-05-16 18:34:00|||||||||1
1747420460000|2025-05-16 18:34:20|||||||||3
1747420470000|2025-05-16 18:34:30|||||||||1
1747420480000|2025-05-16 18:34:40|||||||||2
1747420500000|2025-05-16 18:35:00|||||||||13
1747420520000|2025-05-16 18:35:20|||||||||5
1747420530000|2025-05-16 18:35:30|||||||||13
1747420540000|2025-05-16 18:35:40|||||||||6
1747420550000|2025-05-16 18:35:50|||||||||3
1747420560000|2025-05-16 18:36:00|||||||||8
1747420570000|2025-05-16 18:36:10|||||||||4
1747420590000|2025-05-16 18:36:30|||||||||3
1747420600000|2025-05-16 18:36:40|||||||||3
1747420610000|2025-05-16 18:36:50|||||||||2
1747420640000|2025-05-16 18:37:20|||||||||44
1747420650000|2025-05-16 18:37:30|||||||||30
1747420660000|2025-05-16 18:37:40|||||||||1
1747420670000|2025-05-16 18:37:50|||||||||3
1747420680000|2025-05-16 18:38:00|||||||||30
1747420690000|2025-05-16 18:38:10|||||||||16
1747420700000|2025-05-16 18:38:20|||||||||1
1747420710000|2025-05-16 18:38:30|||||||||27
1747420720000|2025-05-16 18:38:40|||||||||78
1747420730000|2025-05-16 18:38:50|||||||||3
1747420740000|2025-05-16 18:39:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|18
1747420750000|2025-05-16 18:39:10|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|32
1747420760000|2025-05-16 18:39:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|11
1747420770000|2025-05-16 18:39:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1747420780000|2025-05-16 18:39:40|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|10
1747420790000|2025-05-16 18:39:50|||||||||1
1747420810000|2025-05-16 18:40:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|41
1747420820000|2025-05-16 18:40:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|10
1747420830000|2025-05-16 18:40:30|||||||||3
1747420850000|2025-05-16 18:40:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1747420860000|2025-05-16 18:41:00|||||||||3
1747420870000|2025-05-16 18:41:10|||||||||1
1747420880000|2025-05-16 18:41:20|||||||||2
1747420900000|2025-05-16 18:41:40|||||||||1
1747420910000|2025-05-16 18:41:50|||||||||3
1747420920000|2025-05-16 18:42:00|||||||||2
1747420930000|2025-05-16 18:42:10|||||||||1
1747420940000|2025-05-16 18:42:20|||||||||1
1747420950000|2025-05-16 18:42:30|||||||||3
1747420960000|2025-05-16 18:42:40|||||||||5
1747420990000|2025-05-16 18:43:10|||||||||1
1747421000000|2025-05-16 18:43:20|||||||||2
1747421010000|2025-05-16 18:43:30|||||||||1
1747421060000|2025-05-16 18:44:20|||||||||1
1747421070000|2025-05-16 18:44:30|||||||||2
1747421080000|2025-05-16 18:44:40|||||||||1
1747421090000|2025-05-16 18:44:50|||||||||8
1747421100000|2025-05-16 18:45:00|||||||||43
1747421120000|2025-05-16 18:45:20|||||||||6
1747421150000|2025-05-16 18:45:50|||||||||10
1747421160000|2025-05-16 18:46:00|||||||||2
1747421170000|2025-05-16 18:46:10|||||||||2
1747421180000|2025-05-16 18:46:20|||||||||2
1747421200000|2025-05-16 18:46:40|||||||||1
1747421220000|2025-05-16 18:47:00|||||||||17
1747421230000|2025-05-16 18:47:10|||||||||1
1747421260000|2025-05-16 18:47:40|||||||||1
1747421280000|2025-05-16 18:48:00|||||||||1
1747421290000|2025-05-16 18:48:10|||||||||1
1747421350000|2025-05-16 18:49:10|||||||||1
1747421380000|2025-05-16 18:49:40|||||||||3
1747421410000|2025-05-16 18:50:10|||||||||7
1747421420000|2025-05-16 18:50:20|||||||||2
1747421430000|2025-05-16 18:50:30|||||||||5
1747421470000|2025-05-16 18:51:10|||||||||2
1747421490000|2025-05-16 18:51:30|||||||||1
1747421530000|2025-05-16 18:52:10|||||||||1
1747421540000|2025-05-16 18:52:20|||||||||1
1747421580000|2025-05-16 18:53:00|||||||||2
1747421590000|2025-05-16 18:53:10|||||||||1
1747421610000|2025-05-16 18:53:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|25
1747421630000|2025-05-16 18:53:50|||||||||3
1747421650000|2025-05-16 18:54:10|||||||||1
1747421690000|2025-05-16 18:54:50|||||||||4
1747421700000|2025-05-16 18:55:00|||||||||2
1747421710000|2025-05-16 18:55:10|||||||||1
1747421720000|2025-05-16 18:55:20|||||||||3
1747421730000|2025-05-16 18:55:30|||||||||17
1747421750000|2025-05-16 18:55:50|||||||||1
1747421760000|2025-05-16 18:56:00|||||||||5
1747421770000|2025-05-16 18:56:10|||||||||9
1747421800000|2025-05-16 18:56:40|||||||||1
1747421810000|2025-05-16 18:56:50|||||||||6
1747421820000|2025-05-16 18:57:00|||||||||3
1747421880000|2025-05-16 18:58:00|||||||||4
1747421890000|2025-05-16 18:58:10|||||||||14
1747421900000|2025-05-16 18:58:20|||||||||1
1747421930000|2025-05-16 18:58:50|||||||||42
1747421940000|2025-05-16 18:59:00|||||||||11
1747421950000|2025-05-16 18:59:10|||||||||48
1747421960000|2025-05-16 18:59:20|||||||||6
1747421970000|2025-05-16 18:59:30|||||||||20
1747421990000|2025-05-16 18:59:50|||||||||3
1747422000000|2025-05-16 19:00:00|||||||||2
1747422010000|2025-05-16 19:00:10|||||||||1
1747422020000|2025-05-16 19:00:20|||||||||16
1747422030000|2025-05-16 19:00:30|||||||||1
1747422050000|2025-05-16 19:00:50|||||||||3
1747422060000|2025-05-16 19:01:00|||||||||2
1747422070000|2025-05-16 19:01:10|||||||||1
1747422080000|2025-05-16 19:01:20|||||||||2
1747422090000|2025-05-16 19:01:30|||||||||7
1747422100000|2025-05-16 19:01:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1747422110000|2025-05-16 19:01:50|||||||||1
1747422120000|2025-05-16 19:02:00|||||||||6
1747422130000|2025-05-16 19:02:10|||||||||5
1747422140000|2025-05-16 19:02:20|||||||||1
1747422150000|2025-05-16 19:02:30|||||||||2
1747422160000|2025-05-16 19:02:40|||||||||35
1747422170000|2025-05-16 19:02:50|||||||||17
1747422180000|2025-05-16 19:03:00|||||||||8
1747422190000|2025-05-16 19:03:10|||||||||1
1747422200000|2025-05-16 19:03:20|||||||||2
1747422210000|2025-05-16 19:03:30|||||||||2
1747422220000|2025-05-16 19:03:40|||||||||1
1747422230000|2025-05-16 19:03:50|||||||||5
1747422240000|2025-05-16 19:04:00|||||||||3
1747422250000|2025-05-16 19:04:10|||||||||5
1747422260000|2025-05-16 19:04:20|||||||||12
1747422270000|2025-05-16 19:04:30|||||||||2
1747422280000|2025-05-16 19:04:40|||||||||2
1747422290000|2025-05-16 19:04:50|||||||||5
1747422300000|2025-05-16 19:05:00|||||||||2
1747422310000|2025-05-16 19:05:10|||||||||4
1747422320000|2025-05-16 19:05:20|||||||||2
1747422330000|2025-05-16 19:05:30|||||||||2
1747422340000|2025-05-16 19:05:40|||||||||6
1747422350000|2025-05-16 19:05:50|||||||||14
1747422360000|2025-05-16 19:06:00|||||||||1
1747422370000|2025-05-16 19:06:10|||||||||5
1747422380000|2025-05-16 19:06:20|||||||||21
1747422390000|2025-05-16 19:06:30|||||||||1
1747422400000|2025-05-16 19:06:40|||||||||5
1747422410000|2025-05-16 19:06:50|||||||||13
1747422420000|2025-05-16 19:07:00|||||||||5
1747422430000|2025-05-16 19:07:10|||||||||16
1747422440000|2025-05-16 19:07:20|||||||||6
1747422470000|2025-05-16 19:07:50|||||||||3
1747422480000|2025-05-16 19:08:00|||||||||1
1747422500000|2025-05-16 19:08:20|||||||||5
1747422510000|2025-05-16 19:08:30|||||||||31
1747422520000|2025-05-16 19:08:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|46
1747422530000|2025-05-16 19:08:50|||||||||5
1747422540000|2025-05-16 19:09:00|||||||||6
1747422550000|2025-05-16 19:09:10|||||||||1
1747422560000|2025-05-16 19:09:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1747422570000|2025-05-16 19:09:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|41
1747422580000|2025-05-16 19:09:40|||||||||1
1747422590000|2025-05-16 19:09:50|||||||||15
1747422610000|2025-05-16 19:10:10|||||||||1
1747422640000|2025-05-16 19:10:40|||||||||1
1747422650000|2025-05-16 19:10:50|||||||||1
1747422660000|2025-05-16 19:11:00|||||||||4
1747422670000|2025-05-16 19:11:10|||||||||50
1747422680000|2025-05-16 19:11:20|||||||||1
1747422690000|2025-05-16 19:11:30|||||||||35
1747422700000|2025-05-16 19:11:40|||||||||17
1747422710000|2025-05-16 19:11:50|||||||||8
1747422720000|2025-05-16 19:12:00|||||||||1
1747422730000|2025-05-16 19:12:10|||||||||2
1747422740000|2025-05-16 19:12:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1747422750000|2025-05-16 19:12:30|||||||||7
1747422770000|2025-05-16 19:12:50|||||||||2
1747422780000|2025-05-16 19:13:00|||||||||6
1747422790000|2025-05-16 19:13:10|||||||||2
1747422810000|2025-05-16 19:13:30|||||||||94
1747422830000|2025-05-16 19:13:50|||||||||1
1747422840000|2025-05-16 19:14:00|||||||||1
1747422890000|2025-05-16 19:14:50|||||||||22
1747422910000|2025-05-16 19:15:10|||||||||4
1747422940000|2025-05-16 19:15:40|||||||||6
1747422950000|2025-05-16 19:15:50|||||||||1
1747422960000|2025-05-16 19:16:00|||||||||1
1747422970000|2025-05-16 19:16:10|||||||||2
1747423000000|2025-05-16 19:16:40|||||||||2
1747423010000|2025-05-16 19:16:50|||||||||8
1747423020000|2025-05-16 19:17:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1747423030000|2025-05-16 19:17:10|||||||||1
1747423040000|2025-05-16 19:17:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1747423060000|2025-05-16 19:17:40|||||||||1
1747423070000|2025-05-16 19:17:50|||||||||16
1747423090000|2025-05-16 19:18:10|||||||||1
1747423120000|2025-05-16 19:18:40|||||||||1
1747423130000|2025-05-16 19:18:50|||||||||1
1747423160000|2025-05-16 19:19:20|||||||||1
1747423180000|2025-05-16 19:19:40|||||||||3
1747423210000|2025-05-16 19:20:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1747423220000|2025-05-16 19:20:20|||||||||1
1747423240000|2025-05-16 19:20:40|||||||||30
1747423250000|2025-05-16 19:20:50|||||||||1
1747423270000|2025-05-16 19:21:10|||||||||1
1747423280000|2025-05-16 19:21:20|||||||||1
1747423300000|2025-05-16 19:21:40|||||||||2
1747423360000|2025-05-16 19:22:40|||||||||4
1747423370000|2025-05-16 19:22:50|||||||||1
1747423390000|2025-05-16 19:23:10|||||||||5
1747423400000|2025-05-16 19:23:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|38
1747423410000|2025-05-16 19:23:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1747423420000|2025-05-16 19:23:40|||||||||41
1747423440000|2025-05-16 19:24:00|||||||||1
1747423460000|2025-05-16 19:24:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|17
1747423470000|2025-05-16 19:24:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1747423480000|2025-05-16 19:24:40|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|9
1747423500000|2025-05-16 19:25:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|1
1747423520000|2025-05-16 19:25:20|||||||||1
1747423530000|2025-05-16 19:25:30|||||||||1
1747423540000|2025-05-16 19:25:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|24
1747423570000|2025-05-16 19:26:10|||||||||17
1747423580000|2025-05-16 19:26:20|||||||||3
1747423590000|2025-05-16 19:26:30|||||||||8
1747423600000|2025-05-16 19:26:40|||||||||1
1747423610000|2025-05-16 19:26:50|||||||||1
1747423620000|2025-05-16 19:27:00|||||||||6
1747423630000|2025-05-16 19:27:10|||||||||1
1747423640000|2025-05-16 19:27:20|||||||||2
1747423650000|2025-05-16 19:27:30|||||||||2
1747423660000|2025-05-16 19:27:40|||||||||3
1747423680000|2025-05-16 19:28:00|||||||||1
1747423690000|2025-05-16 19:28:10|||||||||6
1747423710000|2025-05-16 19:28:30|||||||||2
1747423730000|2025-05-16 19:28:50|||||||||1
1747423740000|2025-05-16 19:29:00|||||||||2
1747423750000|2025-05-16 19:29:10|||||||||12
1747423760000|2025-05-16 19:29:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|180
1747423770000|2025-05-16 19:29:30|||||||||1
1747423780000|2025-05-16 19:29:40|||||||||1
1747423790000|2025-05-16 19:29:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1747423800000|2025-05-16 19:30:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1747423810000|2025-05-16 19:30:10|||||||||1
1747423820000|2025-05-16 19:30:20|||||||||62
1747423830000|2025-05-16 19:30:30|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|77
1747423840000|2025-05-16 19:30:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|65
1747423850000|2025-05-16 19:30:50|||||||||3
1747423870000|2025-05-16 19:31:10|||||||||1
1747423890000|2025-05-16 19:31:30|||||||||5
1747423900000|2025-05-16 19:31:40|||||||||9
1747423910000|2025-05-16 19:31:50|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|183
1747423920000|2025-05-16 19:32:00|||||||||1
1747423930000|2025-05-16 19:32:10|||||||||9
1747423940000|2025-05-16 19:32:20|||||||||16
1747423950000|2025-05-16 19:32:30|||||||||2
1747423960000|2025-05-16 19:32:40|||||||||1
1747423970000|2025-05-16 19:32:50|||||||||61
1747423990000|2025-05-16 19:33:10|||||||||5
1747424000000|2025-05-16 19:33:20|||||||||5
1747424010000|2025-05-16 19:33:30|||||||||19
1747424020000|2025-05-16 19:33:40|||||||||1
1747424030000|2025-05-16 19:33:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|121
1747424040000|2025-05-16 19:34:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|4
1747424050000|2025-05-16 19:34:10|||||||||1
1747424060000|2025-05-16 19:34:20|||||||||1889
1747424070000|2025-05-16 19:34:30|||||||||1
1747424080000|2025-05-16 19:34:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1747424090000|2025-05-16 19:34:50|||||||||3
1747424100000|2025-05-16 19:35:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|3
1747424110000|2025-05-16 19:35:10|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|1
1747424120000|2025-05-16 19:35:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1747424130000|2025-05-16 19:35:30|||||||||5
1747424140000|2025-05-16 19:35:40|||||||||2
1747424150000|2025-05-16 19:35:50|||||||||2
1747424160000|2025-05-16 19:36:00|||||||||1
1747424170000|2025-05-16 19:36:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|18
1747424180000|2025-05-16 19:36:20|||||||||11
1747424190000|2025-05-16 19:36:30|||||||||5
1747424200000|2025-05-16 19:36:40|||||||||7
1747424210000|2025-05-16 19:36:50|||||||||3
1747424220000|2025-05-16 19:37:00|||||||||2
1747424230000|2025-05-16 19:37:10|||||||||28
1747424240000|2025-05-16 19:37:20|||||||||17
1747424250000|2025-05-16 19:37:30|||||||||6
1747424260000|2025-05-16 19:37:40|||||||||3
1747424270000|2025-05-16 19:37:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1747424280000|2025-05-16 19:38:00|||||||||105
1747424290000|2025-05-16 19:38:10|||||||||5
1747424300000|2025-05-16 19:38:20|||||||||104
1747424310000|2025-05-16 19:38:30|||||||||341
1747424330000|2025-05-16 19:38:50|||||||||1
1747424340000|2025-05-16 19:39:00|||||||||1
1747424350000|2025-05-16 19:39:10|||||||||5
1747424360000|2025-05-16 19:39:20|||||||||4
1747424370000|2025-05-16 19:39:30|||||||||2
1747424380000|2025-05-16 19:39:40|||||||||1
1747424390000|2025-05-16 19:39:50|||||||||2
1747424400000|2025-05-16 19:40:00|||||||||2
1747424410000|2025-05-16 19:40:10|||||||||7
1747424420000|2025-05-16 19:40:20|||||||||2
1747424430000|2025-05-16 19:40:30|||||||||5
1747424450000|2025-05-16 19:40:50|||||||||2
1747424460000|2025-05-16 19:41:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1747424470000|2025-05-16 19:41:10|||||||||17
1747424480000|2025-05-16 19:41:20|||||||||2
1747424490000|2025-05-16 19:41:30|||||||||1
1747424500000|2025-05-16 19:41:40|||||||||2
1747424510000|2025-05-16 19:41:50|||||||||3
1747424520000|2025-05-16 19:42:00|||||||||2
1747424530000|2025-05-16 19:42:10|||||||||3
1747424540000|2025-05-16 19:42:20|||||||||2
1747424550000|2025-05-16 19:42:30|||||||||1
1747424560000|2025-05-16 19:42:40|||||||||3
1747424570000|2025-05-16 19:42:50|||||||||6
1747424580000|2025-05-16 19:43:00|||||||||6
1747424590000|2025-05-16 19:43:10|||||||||3
1747424600000|2025-05-16 19:43:20|||||||||5
1747424610000|2025-05-16 19:43:30|||||||||1
1747424620000|2025-05-16 19:43:40|||||||||1
1747424630000|2025-05-16 19:43:50|||||||||4
1747424640000|2025-05-16 19:44:00|||||||||2
1747424650000|2025-05-16 19:44:10|||||||||5
1747424660000|2025-05-16 19:44:20|||||||||4
1747424670000|2025-05-16 19:44:30|||||||||2
1747424680000|2025-05-16 19:44:40|||||||||46
1747424690000|2025-05-16 19:44:50|||||||||21
1747424700000|2025-05-16 19:45:00|||||||||79
1747424710000|2025-05-16 19:45:10|||||||||53
1747424720000|2025-05-16 19:45:20|||||||||8
1747424730000|2025-05-16 19:45:30|||||||||4
1747424740000|2025-05-16 19:45:40|||||||||8
1747424750000|2025-05-16 19:45:50|||||||||3
1747424760000|2025-05-16 19:46:00|||||||||3
1747424770000|2025-05-16 19:46:10|||||||||4
1747424780000|2025-05-16 19:46:20|||||||||48
1747424790000|2025-05-16 19:46:30|||||||||9
1747424800000|2025-05-16 19:46:40|||||||||79
1747424810000|2025-05-16 19:46:50|||||||||44
1747424820000|2025-05-16 19:47:00|||||||||83
1747424830000|2025-05-16 19:47:10|||||||||19
1747424840000|2025-05-16 19:47:20|||||||||22
1747424850000|2025-05-16 19:47:30|||||||||11
1747424860000|2025-05-16 19:47:40|||||||||17
1747424870000|2025-05-16 19:47:50|||||||||51
1747424880000|2025-05-16 19:48:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1747424890000|2025-05-16 19:48:10|||||||||134
1747424900000|2025-05-16 19:48:20|||||||||149
1747424910000|2025-05-16 19:48:30|||||||||52
1747424920000|2025-05-16 19:48:40|||||||||2
1747424930000|2025-05-16 19:48:50|||||||||6
1747424940000|2025-05-16 19:49:00|||||||||84
1747424950000|2025-05-16 19:49:10|||||||||1
1747424960000|2025-05-16 19:49:20|||||||||2
1747424970000|2025-05-16 19:49:30|||||||||1
1747424980000|2025-05-16 19:49:40|||||||||19
1747424990000|2025-05-16 19:49:50|||||||||38
1747425000000|2025-05-16 19:50:00|||||||||3
1747425010000|2025-05-16 19:50:10|||||||||5
1747425020000|2025-05-16 19:50:20|||||||||7
1747425030000|2025-05-16 19:50:30|||||||||16
1747425040000|2025-05-16 19:50:40|||||||||5
1747425050000|2025-05-16 19:50:50|||||||||41
1747425060000|2025-05-16 19:51:00|||||||||54
1747425070000|2025-05-16 19:51:10|||||||||2
1747425080000|2025-05-16 19:51:20|||||||||72
1747425090000|2025-05-16 19:51:30|||||||||17
1747425100000|2025-05-16 19:51:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|65
1747425110000|2025-05-16 19:51:50|||||||||29
1747425120000|2025-05-16 19:52:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1747425130000|2025-05-16 19:52:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1747425140000|2025-05-16 19:52:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|119
1747425150000|2025-05-16 19:52:30|||||||||1
1747425160000|2025-05-16 19:52:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|190
1747425170000|2025-05-16 19:52:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1747425180000|2025-05-16 19:53:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|114
1747425190000|2025-05-16 19:53:10|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|40
1747425200000|2025-05-16 19:53:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|25
1747425210000|2025-05-16 19:53:30|||||||||8
1747425220000|2025-05-16 19:53:40|||||||||2
1747425230000|2025-05-16 19:53:50|||||||||23
1747425240000|2025-05-16 19:54:00|||||||||27
1747425250000|2025-05-16 19:54:10|||||||||27
1747425260000|2025-05-16 19:54:20|||||||||15
1747425270000|2025-05-16 19:54:30|||||||||167
1747425280000|2025-05-16 19:54:40|||||||||53
1747425290000|2025-05-16 19:54:50|||||||||8
1747425300000|2025-05-16 19:55:00|||||||||9
1747425310000|2025-05-16 19:55:10|||||||||48
1747425320000|2025-05-16 19:55:20|||||||||6
1747425330000|2025-05-16 19:55:30|||||||||35
1747425340000|2025-05-16 19:55:40|||||||||1
1747425350000|2025-05-16 19:55:50|||||||||80
1747425360000|2025-05-16 19:56:00|||||||||7
1747425370000|2025-05-16 19:56:10|||||||||4
1747425380000|2025-05-16 19:56:20|||||||||19
1747425390000|2025-05-16 19:56:30|||||||||38
1747425400000|2025-05-16 19:56:40|||||||||28
1747425410000|2025-05-16 19:56:50|||||||||18
1747425420000|2025-05-16 19:57:00|||||||||21
1747425430000|2025-05-16 19:57:10|||||||||41
1747425440000|2025-05-16 19:57:20|||||||||28
1747425450000|2025-05-16 19:57:30|||||||||16
1747425460000|2025-05-16 19:57:40|||||||||5
1747425470000|2025-05-16 19:57:50|||||||||98
1747425480000|2025-05-16 19:58:00|||||||||35
1747425490000|2025-05-16 19:58:10|||||||||94
1747425500000|2025-05-16 19:58:20|||||||||61
1747425510000|2025-05-16 19:58:30|||||||||14
1747425520000|2025-05-16 19:58:40|||||||||157
1747425530000|2025-05-16 19:58:50|||||||||81
1747425540000|2025-05-16 19:59:00|||||||||42
1747425550000|2025-05-16 19:59:10|||||||||44
1747425560000|2025-05-16 19:59:20|||||||||291
1747425570000|2025-05-16 19:59:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|253
1747425580000|2025-05-16 19:59:40|||||||||155
1747425590000|2025-05-16 19:59:50|||||||||308
1747425600000|2025-05-16 20:00:00|||||||||27
1747425610000|2025-05-16 20:00:10|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|168
1747425620000|2025-05-16 20:00:20|||||||||18
1747425630000|2025-05-16 20:00:30|||||||||9
1747425640000|2025-05-16 20:00:40|||||||||14
1747425650000|2025-05-16 20:00:50|||||||||48
1747425660000|2025-05-16 20:01:00|||||||||8
1747425670000|2025-05-16 20:01:10|||||||||6
1747425680000|2025-05-16 20:01:20|||||||||11
1747425690000|2025-05-16 20:01:30|||||||||38
1747425700000|2025-05-16 20:01:40|||||||||6
1747425710000|2025-05-16 20:01:50|||||||||5
1747425720000|2025-05-16 20:02:00|||||||||35
1747425730000|2025-05-16 20:02:10|||||||||17
1747425740000|2025-05-16 20:02:20|||||||||4
1747425750000|2025-05-16 20:02:30|||||||||16
1747425760000|2025-05-16 20:02:40|||||||||2
1747425770000|2025-05-16 20:02:50|||||||||1
1747425780000|2025-05-16 20:03:00|||||||||14
1747425790000|2025-05-16 20:03:10|||||||||3
1747425800000|2025-05-16 20:03:20|||||||||33
1747425810000|2025-05-16 20:03:30|||||||||5
1747425820000|2025-05-16 20:03:40|||||||||1
1747425830000|2025-05-16 20:03:50|||||||||2
1747425850000|2025-05-16 20:04:10|||||||||3
1747425860000|2025-05-16 20:04:20|||||||||1
1747425870000|2025-05-16 20:04:30|||||||||8
1747425880000|2025-05-16 20:04:40|||||||||1
1747425890000|2025-05-16 20:04:50|||||||||4
1747425900000|2025-05-16 20:05:00|||||||||1
1747425920000|2025-05-16 20:05:20|||||||||1
1747425960000|2025-05-16 20:06:00|||||||||1
1747426000000|2025-05-16 20:06:40|||||||||1
1747426040000|2025-05-16 20:07:20|||||||||12
1747426050000|2025-05-16 20:07:30|||||||||4
1747426060000|2025-05-16 20:07:40|||||||||9
1747426080000|2025-05-16 20:08:00|||||||||2
1747426110000|2025-05-16 20:08:30|||||||||72
1747426120000|2025-05-16 20:08:40|||||||||69
1747426130000|2025-05-16 20:08:50|||||||||89
1747426140000|2025-05-16 20:09:00|||||||||144
1747426150000|2025-05-16 20:09:10|||||||||113
1747426160000|2025-05-16 20:09:20|||||||||123
1747426170000|2025-05-16 20:09:30|||||||||86
1747426180000|2025-05-16 20:09:40|||||||||75
1747426190000|2025-05-16 20:09:50|||||||||98
1747426200000|2025-05-16 20:10:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|113
1747426210000|2025-05-16 20:10:10|||||||||52
1747426220000|2025-05-16 20:10:20|||||||||98
1747426230000|2025-05-16 20:10:30|||||||||60
1747426240000|2025-05-16 20:10:40|||||||||58
1747426250000|2025-05-16 20:10:50|||||||||445
1747426260000|2025-05-16 20:11:00|||||||||69
1747426320000|2025-05-16 20:12:00|||||||||1
1747426380000|2025-05-16 20:13:00|||||||||1
1747426400000|2025-05-16 20:13:20|||||||||5
1747426440000|2025-05-16 20:14:00|||||||||14
1747426450000|2025-05-16 20:14:10|||||||||3
1747426480000|2025-05-16 20:14:40|||||||||11
1747426490000|2025-05-16 20:14:50|||||||||55
1747427420000|2025-05-16 20:30:20|||||||||3
1747427430000|2025-05-16 20:30:30|||||||||1
1747427580000|2025-05-16 20:33:00|||||||||4
1747427600000|2025-05-16 20:33:20|||||||||1
1747427720000|2025-05-16 20:35:20|||||||||3
1747427760000|2025-05-16 20:36:00|||||||||27
1747427790000|2025-05-16 20:36:30|||||||||7
1747427950000|2025-05-16 20:39:10|||||||||3
1747428090000|2025-05-16 20:41:30|||||||||7
1747428140000|2025-05-16 20:42:20|||||||||6
1747428150000|2025-05-16 20:42:30|||||||||25
1747428230000|2025-05-16 20:43:50|||||||||9
1747428310000|2025-05-16 20:45:10|||||||||1
1747428340000|2025-05-16 20:45:40|||||||||3
1747428370000|2025-05-16 20:46:10|||||||||5
1747428380000|2025-05-16 20:46:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|70
1747428420000|2025-05-16 20:47:00|||||||||1
1747428430000|2025-05-16 20:47:10|||||||||4
1747428440000|2025-05-16 20:47:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|12
1747428450000|2025-05-16 20:47:30|||||||||2
1747428460000|2025-05-16 20:47:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|30
1747428470000|2025-05-16 20:47:50|||||||||3
1747428480000|2025-05-16 20:48:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|7
1747428600000|2025-05-16 20:50:00|||||||||2
1747428610000|2025-05-16 20:50:10|||||||||23
1747428640000|2025-05-16 20:50:40|||||||||13
1747428650000|2025-05-16 20:50:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1747428670000|2025-05-16 20:51:10|19.54|19.38|19.51|19.35|19.54|19.38|19.49|19.33|53
1747428680000|2025-05-16 20:51:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|145
1747428750000|2025-05-16 20:52:30|||||||||1
1747428760000|2025-05-16 20:52:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|45
1747428770000|2025-05-16 20:52:50|||||||||10
1747428780000|2025-05-16 20:53:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|53
1747428790000|2025-05-16 20:53:10|||||||||3
1747428800000|2025-05-16 20:53:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|3
1747428810000|2025-05-16 20:53:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1747428850000|2025-05-16 20:54:10|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|4
1747428860000|2025-05-16 20:54:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|56
1747428870000|2025-05-16 20:54:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1747428880000|2025-05-16 20:54:40|||||||||8
1747428900000|2025-05-16 20:55:00|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|18
1747428910000|2025-05-16 20:55:10|||||||||27
1747428920000|2025-05-16 20:55:20|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|42
1747428930000|2025-05-16 20:55:30|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|3
1747428940000|2025-05-16 20:55:40|||||||||2
1747428960000|2025-05-16 20:56:00|||||||||2
1747428970000|2025-05-16 20:56:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1747428980000|2025-05-16 20:56:20|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|6
1747428990000|2025-05-16 20:56:30|||||||||7
1747429000000|2025-05-16 20:56:40|||||||||2
1747429010000|2025-05-16 20:56:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|70
1747429020000|2025-05-16 20:57:00|||||||||11
1747429030000|2025-05-16 20:57:10|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|17
1747429040000|2025-05-16 20:57:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1747429050000|2025-05-16 20:57:30|||||||||2
1747429060000|2025-05-16 20:57:40|||||||||75
1747429080000|2025-05-16 20:58:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1747429090000|2025-05-16 20:58:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1747429100000|2025-05-16 20:58:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1747429110000|2025-05-16 20:58:30|||||||||4
1747429130000|2025-05-16 20:58:50|||||||||2
1747429140000|2025-05-16 20:59:00|||||||||1
1747429150000|2025-05-16 20:59:10|||||||||11
1747429160000|2025-05-16 20:59:20|||||||||9
1747429170000|2025-05-16 20:59:30|||||||||2
1747429180000|2025-05-16 20:59:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747429190000|2025-05-16 20:59:50|19.64|19.48|19.67|19.51|19.69|19.53|19.64|19.48|61
1747605660000|2025-05-18 22:01:00|20.04|19.88|20.04|19.88|20.07|19.91|20.02|19.86|45
1747605670000|2025-05-18 22:01:10|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|0
1747605680000|2025-05-18 22:01:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|3
1747605690000|2025-05-18 22:01:30|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|1
1747605710000|2025-05-18 22:01:50|||||||||3
1747605720000|2025-05-18 22:02:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|29
1747605730000|2025-05-18 22:02:10|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|0
1747605740000|2025-05-18 22:02:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1747605750000|2025-05-18 22:02:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|22
1747605760000|2025-05-18 22:02:40|||||||||4
1747605770000|2025-05-18 22:02:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1747605780000|2025-05-18 22:03:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|3
1747605800000|2025-05-18 22:03:20|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|4
1747605820000|2025-05-18 22:03:40|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|5
1747605830000|2025-05-18 22:03:50|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|2
1747605840000|2025-05-18 22:04:00|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|0
1747605850000|2025-05-18 22:04:10|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|0
1747605880000|2025-05-18 22:04:40|||||||||2
1747605900000|2025-05-18 22:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1747605980000|2025-05-18 22:06:20|||||||||1
1747606100000|2025-05-18 22:08:20|||||||||1
1747606130000|2025-05-18 22:08:50|||||||||2
1747606210000|2025-05-18 22:10:10|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|57
1747606250000|2025-05-18 22:10:50|||||||||3
1747606260000|2025-05-18 22:11:00|||||||||4
1747606280000|2025-05-18 22:11:20|||||||||3
1747606300000|2025-05-18 22:11:40|||||||||1
1747606310000|2025-05-18 22:11:50|||||||||13
1747606340000|2025-05-18 22:12:20|||||||||1
1747606360000|2025-05-18 22:12:40|||||||||1
1747606390000|2025-05-18 22:13:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1747606400000|2025-05-18 22:13:20|||||||||1
1747606420000|2025-05-18 22:13:40|||||||||1
1747606440000|2025-05-18 22:14:00|||||||||19
1747606450000|2025-05-18 22:14:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1747606460000|2025-05-18 22:14:20|||||||||27
1747606470000|2025-05-18 22:14:30|||||||||5
1747606500000|2025-05-18 22:15:00|||||||||6
1747606510000|2025-05-18 22:15:10|||||||||7
1747606540000|2025-05-18 22:15:40|||||||||1
1747606570000|2025-05-18 22:16:10|||||||||6
1747606580000|2025-05-18 22:16:20|||||||||1
1747606590000|2025-05-18 22:16:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|8
1747606620000|2025-05-18 22:17:00|||||||||2
1747606630000|2025-05-18 22:17:10|||||||||1
1747606720000|2025-05-18 22:18:40|||||||||6
1747606750000|2025-05-18 22:19:10|||||||||8
1747606790000|2025-05-18 22:19:50|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|30
1747606800000|2025-05-18 22:20:00|20.27|20.11|20.17|20.01|20.27|20.11|20.17|20.01|16
1747606920000|2025-05-18 22:22:00|||||||||1
1747607070000|2025-05-18 22:24:30|||||||||1
1747607090000|2025-05-18 22:24:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|66
1747607100000|2025-05-18 22:25:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747607140000|2025-05-18 22:25:40|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|4
1747607150000|2025-05-18 22:25:50|||||||||1
1747607160000|2025-05-18 22:26:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1747607170000|2025-05-18 22:26:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1747607190000|2025-05-18 22:26:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747607240000|2025-05-18 22:27:20|||||||||1
1747607330000|2025-05-18 22:28:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1747607480000|2025-05-18 22:31:20|||||||||25
1747607530000|2025-05-18 22:32:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1747607540000|2025-05-18 22:32:20|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|44
1747607560000|2025-05-18 22:32:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1747607570000|2025-05-18 22:32:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1747607630000|2025-05-18 22:33:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747607650000|2025-05-18 22:34:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747607680000|2025-05-18 22:34:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1747607690000|2025-05-18 22:34:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747607710000|2025-05-18 22:35:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1747607720000|2025-05-18 22:35:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1747607730000|2025-05-18 22:35:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1747607740000|2025-05-18 22:35:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1747607780000|2025-05-18 22:36:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747607790000|2025-05-18 22:36:30|||||||||1
1747607970000|2025-05-18 22:39:30|||||||||1
1747608060000|2025-05-18 22:41:00|||||||||4
1747608070000|2025-05-18 22:41:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1747608080000|2025-05-18 22:41:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747608100000|2025-05-18 22:41:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1747608110000|2025-05-18 22:41:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1747608220000|2025-05-18 22:43:40|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|0
1747608230000|2025-05-18 22:43:50|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|0
1747608290000|2025-05-18 22:44:50|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|0
1747608300000|2025-05-18 22:45:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1747608310000|2025-05-18 22:45:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1747608730000|2025-05-18 22:52:10|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|5
1747608740000|2025-05-18 22:52:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747608760000|2025-05-18 22:52:40|||||||||1
1747608790000|2025-05-18 22:53:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747608810000|2025-05-18 22:53:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1747609000000|2025-05-18 22:56:40|||||||||1
1747609050000|2025-05-18 22:57:30|||||||||2
1747609080000|2025-05-18 22:58:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|60
1747609120000|2025-05-18 22:58:40|||||||||1
1747609140000|2025-05-18 22:59:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1747609150000|2025-05-18 22:59:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|2
1747609190000|2025-05-18 22:59:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747609200000|2025-05-18 23:00:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|4
1747609250000|2025-05-18 23:00:50|||||||||5
1747609420000|2025-05-18 23:03:40|||||||||1
1747609500000|2025-05-18 23:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1747609510000|2025-05-18 23:05:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1747609550000|2025-05-18 23:05:50|||||||||1
1747609660000|2025-05-18 23:07:40|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|5
1747609760000|2025-05-18 23:09:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1747609820000|2025-05-18 23:10:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1747609830000|2025-05-18 23:10:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747610030000|2025-05-18 23:13:50|||||||||1
1747610220000|2025-05-18 23:17:00|||||||||1
1747610390000|2025-05-18 23:19:50|||||||||4
1747610440000|2025-05-18 23:20:40|||||||||1
1747610950000|2025-05-18 23:29:10|||||||||11
1747610980000|2025-05-18 23:29:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1747611190000|2025-05-18 23:33:10|||||||||1
1747611230000|2025-05-18 23:33:50|||||||||4
1747611350000|2025-05-18 23:35:50|||||||||1
1747611520000|2025-05-18 23:38:40|||||||||1
1747611790000|2025-05-18 23:43:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1747611840000|2025-05-18 23:44:00|||||||||1
1747611990000|2025-05-18 23:46:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1747612390000|2025-05-18 23:53:10|||||||||10
1747612400000|2025-05-18 23:53:20|||||||||2
1747612430000|2025-05-18 23:53:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|18
1747612530000|2025-05-18 23:55:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|2
1747612760000|2025-05-18 23:59:20|||||||||16
1747612800000|2025-05-19 00:00:00|||||||||1
1747612840000|2025-05-19 00:00:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1747612870000|2025-05-19 00:01:10|||||||||1
1747612890000|2025-05-19 00:01:30|||||||||2
1747612900000|2025-05-19 00:01:40|20.19|20.03|20.17|20.01|20.2|20.04|20.17|20.01|0
1747612910000|2025-05-19 00:01:50|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|19
1747612930000|2025-05-19 00:02:10|||||||||1
1747612940000|2025-05-19 00:02:20|||||||||10
1747612960000|2025-05-19 00:02:40|||||||||3
1747612970000|2025-05-19 00:02:50|||||||||3
1747612980000|2025-05-19 00:03:00|||||||||2
1747612990000|2025-05-19 00:03:10|||||||||2
1747613000000|2025-05-19 00:03:20|||||||||1
1747613040000|2025-05-19 00:04:00|||||||||31
1747613090000|2025-05-19 00:04:50|||||||||1
1747613100000|2025-05-19 00:05:00|||||||||7
1747613160000|2025-05-19 00:06:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|38
1747613170000|2025-05-19 00:06:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|10
1747613180000|2025-05-19 00:06:20|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|15
1747613210000|2025-05-19 00:06:50|||||||||1
1747613270000|2025-05-19 00:07:50|||||||||1
1747613280000|2025-05-19 00:08:00|||||||||1
1747613300000|2025-05-19 00:08:20|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|3
1747613310000|2025-05-19 00:08:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|0
1747613390000|2025-05-19 00:09:50|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|1
1747613400000|2025-05-19 00:10:00|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|2
1747613410000|2025-05-19 00:10:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1747613420000|2025-05-19 00:10:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|1
1747613430000|2025-05-19 00:10:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747613440000|2025-05-19 00:10:40|||||||||1
1747613450000|2025-05-19 00:10:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1747613460000|2025-05-19 00:11:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|1
1747613470000|2025-05-19 00:11:10|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|1
1747613550000|2025-05-19 00:12:30|||||||||1
1747613630000|2025-05-19 00:13:50|||||||||1
1747613660000|2025-05-19 00:14:20|||||||||3
1747613730000|2025-05-19 00:15:30|||||||||2
1747613760000|2025-05-19 00:16:00|||||||||1
1747613800000|2025-05-19 00:16:40|||||||||1
1747613870000|2025-05-19 00:17:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1747613880000|2025-05-19 00:18:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|5
1747613890000|2025-05-19 00:18:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1747613900000|2025-05-19 00:18:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|0
1747613910000|2025-05-19 00:18:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747613970000|2025-05-19 00:19:30|||||||||1
1747613980000|2025-05-19 00:19:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|20
1747614010000|2025-05-19 00:20:10|||||||||2
1747614030000|2025-05-19 00:20:30|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|3
1747614050000|2025-05-19 00:20:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1747614070000|2025-05-19 00:21:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1747614100000|2025-05-19 00:21:40|||||||||3
1747614110000|2025-05-19 00:21:50|||||||||1
1747614150000|2025-05-19 00:22:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1747614160000|2025-05-19 00:22:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747614180000|2025-05-19 00:23:00|||||||||2
1747614260000|2025-05-19 00:24:20|||||||||1
1747614300000|2025-05-19 00:25:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|8
1747614320000|2025-05-19 00:25:20|||||||||1
1747614420000|2025-05-19 00:27:00|||||||||1
1747614440000|2025-05-19 00:27:20|||||||||2
1747614450000|2025-05-19 00:27:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1747614460000|2025-05-19 00:27:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1747614480000|2025-05-19 00:28:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747614520000|2025-05-19 00:28:40|||||||||2
1747614540000|2025-05-19 00:29:00|||||||||6
1747614660000|2025-05-19 00:31:00|||||||||20
1747614670000|2025-05-19 00:31:10|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1747614680000|2025-05-19 00:31:20|||||||||2
1747614710000|2025-05-19 00:31:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1747614720000|2025-05-19 00:32:00|||||||||4
1747614730000|2025-05-19 00:32:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1747614760000|2025-05-19 00:32:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1747614770000|2025-05-19 00:32:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1747614800000|2025-05-19 00:33:20|||||||||1
1747614810000|2025-05-19 00:33:30|||||||||1
1747614890000|2025-05-19 00:34:50|||||||||5
1747615050000|2025-05-19 00:37:30|||||||||1
1747615100000|2025-05-19 00:38:20|||||||||1
1747615210000|2025-05-19 00:40:10|||||||||1
1747615230000|2025-05-19 00:40:30|||||||||1
1747615390000|2025-05-19 00:43:10|||||||||1
1747615460000|2025-05-19 00:44:20|||||||||1
1747615480000|2025-05-19 00:44:40|||||||||4
1747615500000|2025-05-19 00:45:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|26
1747615550000|2025-05-19 00:45:50|||||||||1
1747615570000|2025-05-19 00:46:10|||||||||1
1747615590000|2025-05-19 00:46:30|||||||||11
1747615620000|2025-05-19 00:47:00|||||||||2
1747615640000|2025-05-19 00:47:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1747615670000|2025-05-19 00:47:50|||||||||5
1747615690000|2025-05-19 00:48:10|||||||||2
1747615730000|2025-05-19 00:48:50|||||||||3
1747615770000|2025-05-19 00:49:30|||||||||1
1747615870000|2025-05-19 00:51:10|||||||||1
1747615890000|2025-05-19 00:51:30|||||||||1
1747616000000|2025-05-19 00:53:20|||||||||1
1747616010000|2025-05-19 00:53:30|||||||||2
1747616020000|2025-05-19 00:53:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|42
1747616030000|2025-05-19 00:53:50|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|6
1747616050000|2025-05-19 00:54:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747616080000|2025-05-19 00:54:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1747616230000|2025-05-19 00:57:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|3
1747616270000|2025-05-19 00:57:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|3
1747616280000|2025-05-19 00:58:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747616370000|2025-05-19 00:59:30|||||||||10
1747616390000|2025-05-19 00:59:50|||||||||4
1747616410000|2025-05-19 01:00:10|||||||||1
1747616480000|2025-05-19 01:01:20|||||||||1
1747616520000|2025-05-19 01:02:00|||||||||1
1747616530000|2025-05-19 01:02:10|||||||||1
1747616700000|2025-05-19 01:05:00|||||||||1
1747616880000|2025-05-19 01:08:00|||||||||1
1747616940000|2025-05-19 01:09:00|||||||||1
1747617020000|2025-05-19 01:10:20|||||||||2
1747617070000|2025-05-19 01:11:10|||||||||10
1747617090000|2025-05-19 01:11:30|||||||||1
1747617150000|2025-05-19 01:12:30|||||||||1
1747617220000|2025-05-19 01:13:40|||||||||1
1747617440000|2025-05-19 01:17:20|||||||||10
1747617730000|2025-05-19 01:22:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|13
1747617740000|2025-05-19 01:22:20|||||||||1
1747617780000|2025-05-19 01:23:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1747617830000|2025-05-19 01:23:50|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|0
1747617840000|2025-05-19 01:24:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|0
1747617850000|2025-05-19 01:24:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747617870000|2025-05-19 01:24:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|0
1747617960000|2025-05-19 01:26:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1747617980000|2025-05-19 01:26:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747618040000|2025-05-19 01:27:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747618100000|2025-05-19 01:28:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747618130000|2025-05-19 01:28:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747618230000|2025-05-19 01:30:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747618250000|2025-05-19 01:30:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747618330000|2025-05-19 01:32:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1747618350000|2025-05-19 01:32:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747618400000|2025-05-19 01:33:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747618610000|2025-05-19 01:36:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747618620000|2025-05-19 01:37:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747618640000|2025-05-19 01:37:20|||||||||2
1747618680000|2025-05-19 01:38:00|||||||||1
1747618830000|2025-05-19 01:40:30|||||||||1
1747619000000|2025-05-19 01:43:20|||||||||1
1747619030000|2025-05-19 01:43:50|||||||||1
1747619080000|2025-05-19 01:44:40|||||||||1
1747619100000|2025-05-19 01:45:00|||||||||1
1747619260000|2025-05-19 01:47:40|||||||||1
1747619480000|2025-05-19 01:51:20|||||||||11
1747619670000|2025-05-19 01:54:30|||||||||1
1747620350000|2025-05-19 02:05:50|||||||||1
1747620740000|2025-05-19 02:12:20|||||||||2
1747620760000|2025-05-19 02:12:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|7
1747620800000|2025-05-19 02:13:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747621280000|2025-05-19 02:21:20|||||||||1
1747621560000|2025-05-19 02:26:00|||||||||3
1747621900000|2025-05-19 02:31:40|||||||||3
1747621950000|2025-05-19 02:32:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1747621970000|2025-05-19 02:32:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1747621990000|2025-05-19 02:33:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1747622000000|2025-05-19 02:33:20|||||||||1
1747622040000|2025-05-19 02:34:00|||||||||17
1747622200000|2025-05-19 02:36:40|||||||||4
1747622340000|2025-05-19 02:39:00|||||||||1
1747622640000|2025-05-19 02:44:00|||||||||2
1747622820000|2025-05-19 02:47:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|3
1747622880000|2025-05-19 02:48:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1747622940000|2025-05-19 02:49:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|1
1747622980000|2025-05-19 02:49:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1747622990000|2025-05-19 02:49:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747623180000|2025-05-19 02:53:00|||||||||1
1747623420000|2025-05-19 02:57:00|||||||||1
1747623500000|2025-05-19 02:58:20|||||||||1
1747623630000|2025-05-19 03:00:30|||||||||2
1747623960000|2025-05-19 03:06:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1747623970000|2025-05-19 03:06:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1747623990000|2025-05-19 03:06:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1747624100000|2025-05-19 03:08:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1747624130000|2025-05-19 03:08:50|||||||||1
1747624180000|2025-05-19 03:09:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1747624580000|2025-05-19 03:16:20|||||||||1
1747624680000|2025-05-19 03:18:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|20
1747624760000|2025-05-19 03:19:20|||||||||1
1747625000000|2025-05-19 03:23:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1747625120000|2025-05-19 03:25:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1747625290000|2025-05-19 03:28:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1747625300000|2025-05-19 03:28:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747625510000|2025-05-19 03:31:50|||||||||2
1747625530000|2025-05-19 03:32:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1747625540000|2025-05-19 03:32:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747625670000|2025-05-19 03:34:30|||||||||1
1747625680000|2025-05-19 03:34:40|||||||||1
1747625730000|2025-05-19 03:35:30|||||||||1
1747625740000|2025-05-19 03:35:40|||||||||1
1747625950000|2025-05-19 03:39:10|||||||||1
1747626100000|2025-05-19 03:41:40|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|43
1747626110000|2025-05-19 03:41:50|||||||||1
1747626120000|2025-05-19 03:42:00|||||||||1
1747626160000|2025-05-19 03:42:40|||||||||1
1747626210000|2025-05-19 03:43:30|||||||||2
1747626220000|2025-05-19 03:43:40|||||||||1
1747626470000|2025-05-19 03:47:50|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|8
1747626480000|2025-05-19 03:48:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747626570000|2025-05-19 03:49:30|||||||||1
1747626710000|2025-05-19 03:51:50|||||||||1
1747626720000|2025-05-19 03:52:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1747626730000|2025-05-19 03:52:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|4
1747626740000|2025-05-19 03:52:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|3
1747626750000|2025-05-19 03:52:30|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|0
1747626760000|2025-05-19 03:52:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|0
1747626770000|2025-05-19 03:52:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|2
1747626780000|2025-05-19 03:53:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1747626820000|2025-05-19 03:53:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1747626830000|2025-05-19 03:53:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|0
1747626850000|2025-05-19 03:54:10|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|6
1747626860000|2025-05-19 03:54:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747627050000|2025-05-19 03:57:30|||||||||1
1747627150000|2025-05-19 03:59:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|18
1747627190000|2025-05-19 03:59:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1747627200000|2025-05-19 04:00:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747627210000|2025-05-19 04:00:10|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|1
1747627230000|2025-05-19 04:00:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1747627260000|2025-05-19 04:01:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747627270000|2025-05-19 04:01:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|0
1747627280000|2025-05-19 04:01:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1747627300000|2025-05-19 04:01:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747627320000|2025-05-19 04:02:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1747627330000|2025-05-19 04:02:10|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|0
1747627340000|2025-05-19 04:02:20|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|6
1747627360000|2025-05-19 04:02:40|||||||||1
1747627380000|2025-05-19 04:03:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1747627420000|2025-05-19 04:03:40|||||||||1
1747627500000|2025-05-19 04:05:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|3
1747627510000|2025-05-19 04:05:10|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|7
1747627530000|2025-05-19 04:05:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747627540000|2025-05-19 04:05:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1747627610000|2025-05-19 04:06:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747627850000|2025-05-19 04:10:50|||||||||1
1747627980000|2025-05-19 04:13:00|||||||||9
1747627990000|2025-05-19 04:13:10|||||||||5
1747628000000|2025-05-19 04:13:20|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|13
1747628070000|2025-05-19 04:14:30|||||||||4
1747628080000|2025-05-19 04:14:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|25
1747628100000|2025-05-19 04:15:00|||||||||1
1747628130000|2025-05-19 04:15:30|||||||||1
1747628180000|2025-05-19 04:16:20|||||||||15
1747628210000|2025-05-19 04:16:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|14
1747628230000|2025-05-19 04:17:10|||||||||1
1747628260000|2025-05-19 04:17:40|||||||||1
1747628300000|2025-05-19 04:18:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|9
1747628320000|2025-05-19 04:18:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747628590000|2025-05-19 04:23:10|||||||||1
1747628720000|2025-05-19 04:25:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|3
1747628770000|2025-05-19 04:26:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1747628790000|2025-05-19 04:26:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747628810000|2025-05-19 04:26:50|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|4
1747628820000|2025-05-19 04:27:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1747628830000|2025-05-19 04:27:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1747628850000|2025-05-19 04:27:30|||||||||1
1747629410000|2025-05-19 04:36:50|||||||||1
1747629560000|2025-05-19 04:39:20|||||||||1
1747629670000|2025-05-19 04:41:10|||||||||1
1747629720000|2025-05-19 04:42:00|||||||||2
1747630090000|2025-05-19 04:48:10|||||||||1
1747630110000|2025-05-19 04:48:30|||||||||2
1747630200000|2025-05-19 04:50:00|||||||||2
1747630310000|2025-05-19 04:51:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1747630720000|2025-05-19 04:58:40|||||||||1
1747631060000|2025-05-19 05:04:20|||||||||1
1747631150000|2025-05-19 05:05:50|||||||||1
1747631220000|2025-05-19 05:07:00|||||||||1
1747631680000|2025-05-19 05:14:40|||||||||1
1747631720000|2025-05-19 05:15:20|||||||||4
1747631830000|2025-05-19 05:17:10|||||||||2
1747632480000|2025-05-19 05:28:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1747632490000|2025-05-19 05:28:10|||||||||14
1747632500000|2025-05-19 05:28:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|16
1747632520000|2025-05-19 05:28:40|||||||||5
1747632560000|2025-05-19 05:29:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747632610000|2025-05-19 05:30:10|||||||||5
1747633060000|2025-05-19 05:37:40|||||||||15
1747633130000|2025-05-19 05:38:50|||||||||2
1747633210000|2025-05-19 05:40:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1747633230000|2025-05-19 05:40:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|7
1747633250000|2025-05-19 05:40:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747633450000|2025-05-19 05:44:10|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|8
1747633460000|2025-05-19 05:44:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1747633500000|2025-05-19 05:45:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747633640000|2025-05-19 05:47:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1747633700000|2025-05-19 05:48:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747633800000|2025-05-19 05:50:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1747634010000|2025-05-19 05:53:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|2
1747634160000|2025-05-19 05:56:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1747634400000|2025-05-19 06:00:00|||||||||1
1747634410000|2025-05-19 06:00:10|||||||||1
1747634480000|2025-05-19 06:01:20|||||||||3
1747634530000|2025-05-19 06:02:10|||||||||1
1747634540000|2025-05-19 06:02:20|||||||||2
1747634550000|2025-05-19 06:02:30|||||||||2
1747634560000|2025-05-19 06:02:40|||||||||1
1747634570000|2025-05-19 06:02:50|||||||||3
1747634590000|2025-05-19 06:03:10|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|13
1747634620000|2025-05-19 06:03:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747634630000|2025-05-19 06:03:50|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|0
1747634640000|2025-05-19 06:04:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1747634650000|2025-05-19 06:04:10|||||||||16
1747634760000|2025-05-19 06:06:00|||||||||1
1747634800000|2025-05-19 06:06:40|||||||||7
1747634850000|2025-05-19 06:07:30|||||||||1
1747634920000|2025-05-19 06:08:40|||||||||1
1747634970000|2025-05-19 06:09:30|||||||||3
1747635020000|2025-05-19 06:10:20|||||||||33
1747635040000|2025-05-19 06:10:40|||||||||20
1747635080000|2025-05-19 06:11:20|||||||||1
1747635230000|2025-05-19 06:13:50|||||||||1
1747635260000|2025-05-19 06:14:20|||||||||1
1747635320000|2025-05-19 06:15:20|||||||||9
1747635330000|2025-05-19 06:15:30|||||||||1
1747635350000|2025-05-19 06:15:50|||||||||3
1747635500000|2025-05-19 06:18:20|||||||||1
1747635530000|2025-05-19 06:18:50|||||||||1
1747635610000|2025-05-19 06:20:10|||||||||15
1747635620000|2025-05-19 06:20:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1747635730000|2025-05-19 06:22:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1747635740000|2025-05-19 06:22:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1747635760000|2025-05-19 06:22:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747635850000|2025-05-19 06:24:10|||||||||1
1747635860000|2025-05-19 06:24:20|||||||||1
1747635900000|2025-05-19 06:25:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1747636050000|2025-05-19 06:27:30|||||||||17
1747636090000|2025-05-19 06:28:10|||||||||1
1747636200000|2025-05-19 06:30:00|||||||||1
1747636230000|2025-05-19 06:30:30|||||||||3
1747636260000|2025-05-19 06:31:00|||||||||1
1747636280000|2025-05-19 06:31:20|||||||||15
1747636300000|2025-05-19 06:31:40|||||||||1
1747636310000|2025-05-19 06:31:50|||||||||1
1747636330000|2025-05-19 06:32:10|||||||||1
1747636340000|2025-05-19 06:32:20|||||||||4
1747636360000|2025-05-19 06:32:40|||||||||2
1747636380000|2025-05-19 06:33:00|||||||||2
1747636410000|2025-05-19 06:33:30|||||||||2
1747636420000|2025-05-19 06:33:40|||||||||1
1747636430000|2025-05-19 06:33:50|||||||||1
1747636450000|2025-05-19 06:34:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1747636460000|2025-05-19 06:34:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1747636470000|2025-05-19 06:34:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1747636480000|2025-05-19 06:34:40|||||||||1
1747636500000|2025-05-19 06:35:00|||||||||1
1747636510000|2025-05-19 06:35:10|||||||||1
1747636530000|2025-05-19 06:35:30|||||||||1
1747636540000|2025-05-19 06:35:40|||||||||1
1747636560000|2025-05-19 06:36:00|||||||||2
1747636570000|2025-05-19 06:36:10|||||||||1
1747636580000|2025-05-19 06:36:20|||||||||2
1747636600000|2025-05-19 06:36:40|||||||||1
1747636620000|2025-05-19 06:37:00|||||||||1
1747636630000|2025-05-19 06:37:10|||||||||1
1747636640000|2025-05-19 06:37:20|||||||||2
1747636650000|2025-05-19 06:37:30|||||||||3
1747636660000|2025-05-19 06:37:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|13
1747636670000|2025-05-19 06:37:50|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|0
1747636680000|2025-05-19 06:38:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1747636690000|2025-05-19 06:38:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1747636700000|2025-05-19 06:38:20|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|6
1747636710000|2025-05-19 06:38:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1747636720000|2025-05-19 06:38:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1747636730000|2025-05-19 06:38:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1747636740000|2025-05-19 06:39:00|||||||||1
1747636750000|2025-05-19 06:39:10|||||||||1
1747636770000|2025-05-19 06:39:30|||||||||1
1747636780000|2025-05-19 06:39:40|||||||||2
1747636800000|2025-05-19 06:40:00|||||||||2
1747636810000|2025-05-19 06:40:10|||||||||2
1747636830000|2025-05-19 06:40:30|||||||||2
1747636840000|2025-05-19 06:40:40|||||||||1
1747636850000|2025-05-19 06:40:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|15
1747636860000|2025-05-19 06:41:00|||||||||1
1747636950000|2025-05-19 06:42:30|||||||||2
1747636980000|2025-05-19 06:43:00|||||||||1
1747636990000|2025-05-19 06:43:10|||||||||13
1747637010000|2025-05-19 06:43:30|||||||||3
1747637020000|2025-05-19 06:43:40|||||||||4
1747637030000|2025-05-19 06:43:50|||||||||3
1747637040000|2025-05-19 06:44:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|12
1747637060000|2025-05-19 06:44:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1747637070000|2025-05-19 06:44:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747637080000|2025-05-19 06:44:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1747637100000|2025-05-19 06:45:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747637110000|2025-05-19 06:45:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|17
1747637120000|2025-05-19 06:45:20|||||||||1
1747637150000|2025-05-19 06:45:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1747637160000|2025-05-19 06:46:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747637170000|2025-05-19 06:46:10|||||||||1
1747637190000|2025-05-19 06:46:30|||||||||3
1747637230000|2025-05-19 06:47:10|||||||||1
1747637260000|2025-05-19 06:47:40|||||||||2
1747637340000|2025-05-19 06:49:00|||||||||1
1747637470000|2025-05-19 06:51:10|||||||||1
1747637480000|2025-05-19 06:51:20|||||||||2
1747637520000|2025-05-19 06:52:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1747637530000|2025-05-19 06:52:10|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|0
1747637540000|2025-05-19 06:52:20|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|0
1747637570000|2025-05-19 06:52:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1747637580000|2025-05-19 06:53:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747637640000|2025-05-19 06:54:00|||||||||1
1747637650000|2025-05-19 06:54:10|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|7
1747637670000|2025-05-19 06:54:30|||||||||6
1747637740000|2025-05-19 06:55:40|||||||||31
1747637750000|2025-05-19 06:55:50|||||||||15
1747637770000|2025-05-19 06:56:10|||||||||7
1747637800000|2025-05-19 06:56:40|||||||||15
1747637810000|2025-05-19 06:56:50|||||||||3
1747637850000|2025-05-19 06:57:30|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|1
1747637900000|2025-05-19 06:58:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|6
1747638010000|2025-05-19 07:00:10|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|2
1747638020000|2025-05-19 07:00:20|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|8
1747638030000|2025-05-19 07:00:30|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|8
1747638040000|2025-05-19 07:00:40|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|3
1747638060000|2025-05-19 07:01:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|12
1747638070000|2025-05-19 07:01:10|||||||||7
1747638080000|2025-05-19 07:01:20|||||||||3
1747638090000|2025-05-19 07:01:30|||||||||2
1747638100000|2025-05-19 07:01:40|||||||||2
1747638110000|2025-05-19 07:01:50|||||||||9
1747638120000|2025-05-19 07:02:00|||||||||6
1747638130000|2025-05-19 07:02:10|||||||||19
1747638140000|2025-05-19 07:02:20|||||||||1
1747638150000|2025-05-19 07:02:30|||||||||1
1747638170000|2025-05-19 07:02:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1747638180000|2025-05-19 07:03:00|20.46|20.3|20.46|20.3|20.48|20.32|20.43|20.27|17
1747638190000|2025-05-19 07:03:10|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|5
1747638200000|2025-05-19 07:03:20|||||||||3
1747638210000|2025-05-19 07:03:30|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|7
1747638220000|2025-05-19 07:03:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1747638230000|2025-05-19 07:03:50|||||||||3
1747638240000|2025-05-19 07:04:00|||||||||1
1747638250000|2025-05-19 07:04:10|||||||||3
1747638270000|2025-05-19 07:04:30|||||||||1
1747638280000|2025-05-19 07:04:40|||||||||1
1747638290000|2025-05-19 07:04:50|||||||||2
1747638300000|2025-05-19 07:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1747638310000|2025-05-19 07:05:10|||||||||5
1747638320000|2025-05-19 07:05:20|||||||||3
1747638340000|2025-05-19 07:05:40|||||||||2
1747638360000|2025-05-19 07:06:00|||||||||1
1747638370000|2025-05-19 07:06:10|||||||||1
1747638390000|2025-05-19 07:06:30|||||||||22
1747638400000|2025-05-19 07:06:40|||||||||2
1747638420000|2025-05-19 07:07:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|20
1747638430000|2025-05-19 07:07:10|||||||||1
1747638440000|2025-05-19 07:07:20|||||||||4
1747638460000|2025-05-19 07:07:40|||||||||4
1747638470000|2025-05-19 07:07:50|||||||||1
1747638480000|2025-05-19 07:08:00|||||||||1
1747638510000|2025-05-19 07:08:30|||||||||1
1747638530000|2025-05-19 07:08:50|||||||||90
1747638540000|2025-05-19 07:09:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1747638550000|2025-05-19 07:09:10|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|20
1747638570000|2025-05-19 07:09:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1747638600000|2025-05-19 07:10:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|29
1747638620000|2025-05-19 07:10:20|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|8
1747638630000|2025-05-19 07:10:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1747638640000|2025-05-19 07:10:40|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|8
1747638660000|2025-05-19 07:11:00|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|11
1747638670000|2025-05-19 07:11:10|||||||||2
1747638690000|2025-05-19 07:11:30|||||||||1
1747638730000|2025-05-19 07:12:10|||||||||6
1747638740000|2025-05-19 07:12:20|||||||||15
1747638780000|2025-05-19 07:13:00|20.31|20.15|20.33|20.17|20.33|20.17|20.28|20.12|6
1747638790000|2025-05-19 07:13:10|||||||||10
1747638810000|2025-05-19 07:13:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1747638820000|2025-05-19 07:13:40|||||||||2
1747638860000|2025-05-19 07:14:20|||||||||1
1747638910000|2025-05-19 07:15:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|22
1747638930000|2025-05-19 07:15:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|17
1747638940000|2025-05-19 07:15:40|||||||||1
1747638950000|2025-05-19 07:15:50|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|3
1747638960000|2025-05-19 07:16:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1747638990000|2025-05-19 07:16:30|||||||||2
1747639000000|2025-05-19 07:16:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1747639010000|2025-05-19 07:16:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1747639020000|2025-05-19 07:17:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1747639050000|2025-05-19 07:17:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|1
1747639060000|2025-05-19 07:17:40|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1747639100000|2025-05-19 07:18:20|||||||||2
1747639130000|2025-05-19 07:18:50|||||||||1
1747639150000|2025-05-19 07:19:10|20.31|20.15|20.33|20.17|20.33|20.17|20.28|20.12|8
1747639250000|2025-05-19 07:20:50|||||||||7
1747639320000|2025-05-19 07:22:00|||||||||3
1747639350000|2025-05-19 07:22:30|||||||||15
1747639450000|2025-05-19 07:24:10|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|28
1747639460000|2025-05-19 07:24:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1747639470000|2025-05-19 07:24:30|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|13
1747639480000|2025-05-19 07:24:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|27
1747639490000|2025-05-19 07:24:50|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|0
1747639510000|2025-05-19 07:25:10|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|1
1747639530000|2025-05-19 07:25:30|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|0
1747639560000|2025-05-19 07:26:00|||||||||10
1747639580000|2025-05-19 07:26:20|||||||||1
1747639620000|2025-05-19 07:27:00|||||||||5
1747639680000|2025-05-19 07:28:00|||||||||1
1747639690000|2025-05-19 07:28:10|||||||||1
1747639700000|2025-05-19 07:28:20|||||||||2
1747639710000|2025-05-19 07:28:30|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|22
1747639730000|2025-05-19 07:28:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1747639740000|2025-05-19 07:29:00|||||||||4
1747639760000|2025-05-19 07:29:20|||||||||2
1747639790000|2025-05-19 07:29:50|||||||||1
1747639810000|2025-05-19 07:30:10|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|1
1747639820000|2025-05-19 07:30:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1747639830000|2025-05-19 07:30:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1747639840000|2025-05-19 07:30:40|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1747639920000|2025-05-19 07:32:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1747639930000|2025-05-19 07:32:10|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|0
1747639940000|2025-05-19 07:32:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1747639950000|2025-05-19 07:32:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1747639960000|2025-05-19 07:32:40|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|0
1747639980000|2025-05-19 07:33:00|||||||||100
1747639990000|2025-05-19 07:33:10|||||||||12
1747640000000|2025-05-19 07:33:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|15
1747640040000|2025-05-19 07:34:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1747640080000|2025-05-19 07:34:40|||||||||3
1747640110000|2025-05-19 07:35:10|||||||||1
1747640220000|2025-05-19 07:37:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1747640230000|2025-05-19 07:37:10|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|18
1747640240000|2025-05-19 07:37:20|20.31|20.15|20.31|20.15|20.33|20.17|20.28|20.12|0
1747640250000|2025-05-19 07:37:30|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|0
1747640260000|2025-05-19 07:37:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1747640270000|2025-05-19 07:37:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747640280000|2025-05-19 07:38:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1747640290000|2025-05-19 07:38:10|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|3
1747640400000|2025-05-19 07:40:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|17
1747640450000|2025-05-19 07:40:50|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|0
1747640460000|2025-05-19 07:41:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1747640490000|2025-05-19 07:41:30|||||||||2
1747640510000|2025-05-19 07:41:50|||||||||45
1747640520000|2025-05-19 07:42:00|||||||||1
1747640560000|2025-05-19 07:42:40|||||||||1
1747640570000|2025-05-19 07:42:50|||||||||3
1747640830000|2025-05-19 07:47:10|||||||||1
1747640890000|2025-05-19 07:48:10|||||||||4
1747640950000|2025-05-19 07:49:10|||||||||3
1747640960000|2025-05-19 07:49:20|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|43
1747640970000|2025-05-19 07:49:30|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|1
1747640980000|2025-05-19 07:49:40|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|22
1747641000000|2025-05-19 07:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1747641010000|2025-05-19 07:50:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1747641060000|2025-05-19 07:51:00|||||||||1
1747641070000|2025-05-19 07:51:10|||||||||4
1747641110000|2025-05-19 07:51:50|||||||||2
1747641120000|2025-05-19 07:52:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1747641140000|2025-05-19 07:52:20|||||||||2
1747641160000|2025-05-19 07:52:40|||||||||9
1747641180000|2025-05-19 07:53:00|||||||||1
1747641250000|2025-05-19 07:54:10|||||||||2
1747641300000|2025-05-19 07:55:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|21
1747641400000|2025-05-19 07:56:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1747641420000|2025-05-19 07:57:00|||||||||1
1747641430000|2025-05-19 07:57:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|35
1747641480000|2025-05-19 07:58:00|||||||||1
1747641510000|2025-05-19 07:58:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|4
1747641520000|2025-05-19 07:58:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1747641530000|2025-05-19 07:58:50|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|0
1747641560000|2025-05-19 07:59:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1747641620000|2025-05-19 08:00:20|||||||||4
1747641650000|2025-05-19 08:00:50|||||||||1
1747641690000|2025-05-19 08:01:30|||||||||1
1747641730000|2025-05-19 08:02:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1747641770000|2025-05-19 08:02:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1747641780000|2025-05-19 08:03:00|||||||||1
1747641830000|2025-05-19 08:03:50|||||||||1
1747641920000|2025-05-19 08:05:20|||||||||3
1747641950000|2025-05-19 08:05:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1747641960000|2025-05-19 08:06:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1747641990000|2025-05-19 08:06:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1747642000000|2025-05-19 08:06:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1747642040000|2025-05-19 08:07:20|||||||||1
1747642050000|2025-05-19 08:07:30|||||||||1
1747642080000|2025-05-19 08:08:00|||||||||2
1747642100000|2025-05-19 08:08:20|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|4
1747642110000|2025-05-19 08:08:30|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|2
1747642120000|2025-05-19 08:08:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1747642140000|2025-05-19 08:09:00|||||||||1
1747642200000|2025-05-19 08:10:00|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1747642210000|2025-05-19 08:10:10|20.36|20.2|20.38|20.22|20.38|20.22|20.33|20.17|6
1747642220000|2025-05-19 08:10:20|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1747642230000|2025-05-19 08:10:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1747642240000|2025-05-19 08:10:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|2
1747642300000|2025-05-19 08:11:40|||||||||1
1747642310000|2025-05-19 08:11:50|||||||||3
1747642360000|2025-05-19 08:12:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1747642380000|2025-05-19 08:13:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1747642400000|2025-05-19 08:13:20|||||||||2
1747642440000|2025-05-19 08:14:00|||||||||2
1747642510000|2025-05-19 08:15:10|||||||||1
1747642610000|2025-05-19 08:16:50|||||||||1
1747642620000|2025-05-19 08:17:00|||||||||3
1747642750000|2025-05-19 08:19:10|||||||||1
1747642840000|2025-05-19 08:20:40|||||||||2
1747642890000|2025-05-19 08:21:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|19
1747642990000|2025-05-19 08:23:10|20.41|20.25|20.41|20.25|20.43|20.27|20.38|20.22|9
1747643000000|2025-05-19 08:23:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1747643020000|2025-05-19 08:23:40|||||||||2
1747643040000|2025-05-19 08:24:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|71
1747643050000|2025-05-19 08:24:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1747643160000|2025-05-19 08:26:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1747643170000|2025-05-19 08:26:10|||||||||4
1747643180000|2025-05-19 08:26:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1747643200000|2025-05-19 08:26:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1747643210000|2025-05-19 08:26:50|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|7
1747643220000|2025-05-19 08:27:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747643230000|2025-05-19 08:27:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1747643240000|2025-05-19 08:27:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|8
1747643330000|2025-05-19 08:28:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|5
1747643350000|2025-05-19 08:29:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1747643370000|2025-05-19 08:29:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747643390000|2025-05-19 08:29:50|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|57
1747643410000|2025-05-19 08:30:10|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|12
1747643420000|2025-05-19 08:30:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|3
1747643430000|2025-05-19 08:30:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|5
1747643440000|2025-05-19 08:30:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1747643450000|2025-05-19 08:30:50|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|0
1747643460000|2025-05-19 08:31:00|20.49|20.33|20.49|20.33|20.53|20.37|20.49|20.33|2
1747643470000|2025-05-19 08:31:10|20.51|20.35|20.53|20.37|20.53|20.37|20.49|20.33|7
1747643480000|2025-05-19 08:31:20|||||||||2
1747643490000|2025-05-19 08:31:30|||||||||3
1747643510000|2025-05-19 08:31:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1747643520000|2025-05-19 08:32:00|||||||||3
1747643530000|2025-05-19 08:32:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1747643570000|2025-05-19 08:32:50|||||||||1
1747643610000|2025-05-19 08:33:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|21
1747643620000|2025-05-19 08:33:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|3
1747643630000|2025-05-19 08:33:50|||||||||23
1747643690000|2025-05-19 08:34:50|||||||||2
1747643710000|2025-05-19 08:35:10|||||||||1
1747643800000|2025-05-19 08:36:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|18
1747643810000|2025-05-19 08:36:50|||||||||2
1747643830000|2025-05-19 08:37:10|||||||||5
1747643860000|2025-05-19 08:37:40|||||||||10
1747643870000|2025-05-19 08:37:50|||||||||1
1747643880000|2025-05-19 08:38:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1747643890000|2025-05-19 08:38:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1747643930000|2025-05-19 08:38:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|13
1747643940000|2025-05-19 08:39:00|20.54|20.38|20.51|20.35|20.54|20.38|20.49|20.33|14
1747643950000|2025-05-19 08:39:10|20.49|20.33|20.51|20.35|20.54|20.38|20.49|20.33|3
1747643960000|2025-05-19 08:39:20|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|0
1747643980000|2025-05-19 08:39:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|0
1747643990000|2025-05-19 08:39:50|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|0
1747644000000|2025-05-19 08:40:00|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|0
1747644010000|2025-05-19 08:40:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|2
1747644030000|2025-05-19 08:40:30|||||||||1
1747644050000|2025-05-19 08:40:50|||||||||1
1747644170000|2025-05-19 08:42:50|||||||||2
1747644230000|2025-05-19 08:43:50|||||||||2
1747644240000|2025-05-19 08:44:00|||||||||7
1747644250000|2025-05-19 08:44:10|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|3
1747644260000|2025-05-19 08:44:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1747644270000|2025-05-19 08:44:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1747644280000|2025-05-19 08:44:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|20
1747644290000|2025-05-19 08:44:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1747644300000|2025-05-19 08:45:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|1
1747644310000|2025-05-19 08:45:10|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|10
1747644320000|2025-05-19 08:45:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1747644340000|2025-05-19 08:45:40|||||||||3
1747644380000|2025-05-19 08:46:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1747644390000|2025-05-19 08:46:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1747644400000|2025-05-19 08:46:40|||||||||1
1747644410000|2025-05-19 08:46:50|||||||||7
1747644420000|2025-05-19 08:47:00|||||||||1
1747644460000|2025-05-19 08:47:40|||||||||4
1747644520000|2025-05-19 08:48:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1747644540000|2025-05-19 08:49:00|||||||||1
1747644550000|2025-05-19 08:49:10|||||||||23
1747644570000|2025-05-19 08:49:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1747644580000|2025-05-19 08:49:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|4
1747644610000|2025-05-19 08:50:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|7
1747644630000|2025-05-19 08:50:30|||||||||1
1747644640000|2025-05-19 08:50:40|||||||||4
1747644680000|2025-05-19 08:51:20|||||||||1
1747644840000|2025-05-19 08:54:00|||||||||4
1747644890000|2025-05-19 08:54:50|||||||||1
1747644900000|2025-05-19 08:55:00|||||||||1
1747644920000|2025-05-19 08:55:20|||||||||1
1747644930000|2025-05-19 08:55:30|||||||||1
1747644950000|2025-05-19 08:55:50|||||||||10
1747644970000|2025-05-19 08:56:10|||||||||1
1747644990000|2025-05-19 08:56:30|||||||||1
1747645080000|2025-05-19 08:58:00|||||||||1
1747645120000|2025-05-19 08:58:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1747645180000|2025-05-19 08:59:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1747645200000|2025-05-19 09:00:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1747645270000|2025-05-19 09:01:10|||||||||2
1747645310000|2025-05-19 09:01:50|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|48
1747645400000|2025-05-19 09:03:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|91
1747645430000|2025-05-19 09:03:50|||||||||1
1747645440000|2025-05-19 09:04:00|||||||||2
1747645520000|2025-05-19 09:05:20|||||||||1
1747645620000|2025-05-19 09:07:00|||||||||1
1747645650000|2025-05-19 09:07:30|||||||||30
1747645760000|2025-05-19 09:09:20|||||||||100
1747645810000|2025-05-19 09:10:10|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|2
1747645820000|2025-05-19 09:10:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1747645900000|2025-05-19 09:11:40|||||||||1
1747645940000|2025-05-19 09:12:20|||||||||1
1747645960000|2025-05-19 09:12:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|6
1747645970000|2025-05-19 09:12:50|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|1
1747646130000|2025-05-19 09:15:30|||||||||1
1747646140000|2025-05-19 09:15:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1747646150000|2025-05-19 09:15:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1747646180000|2025-05-19 09:16:20|||||||||1
1747646230000|2025-05-19 09:17:10|||||||||1
1747646280000|2025-05-19 09:18:00|||||||||1
1747646320000|2025-05-19 09:18:40|||||||||1
1747646350000|2025-05-19 09:19:10|||||||||2
1747646360000|2025-05-19 09:19:20|||||||||2
1747646390000|2025-05-19 09:19:50|||||||||1
1747646400000|2025-05-19 09:20:00|||||||||5
1747646430000|2025-05-19 09:20:30|||||||||3
1747646440000|2025-05-19 09:20:40|||||||||27
1747646470000|2025-05-19 09:21:10|||||||||1
1747646530000|2025-05-19 09:22:10|||||||||12
1747646570000|2025-05-19 09:22:50|||||||||3
1747646610000|2025-05-19 09:23:30|||||||||2
1747646690000|2025-05-19 09:24:50|||||||||1
1747646710000|2025-05-19 09:25:10|||||||||5
1747646740000|2025-05-19 09:25:40|||||||||2
1747646810000|2025-05-19 09:26:50|||||||||1
1747646980000|2025-05-19 09:29:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1747646990000|2025-05-19 09:29:50|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|0
1747647000000|2025-05-19 09:30:00|||||||||1
1747647010000|2025-05-19 09:30:10|||||||||1
1747647180000|2025-05-19 09:33:00|||||||||5
1747647240000|2025-05-19 09:34:00|||||||||1
1747647280000|2025-05-19 09:34:40|||||||||1
1747647330000|2025-05-19 09:35:30|||||||||3
1747647370000|2025-05-19 09:36:10|||||||||1
1747647380000|2025-05-19 09:36:20|||||||||4
1747647390000|2025-05-19 09:36:30|||||||||16
1747647450000|2025-05-19 09:37:30|||||||||2
1747647490000|2025-05-19 09:38:10|||||||||1
1747647500000|2025-05-19 09:38:20|||||||||5
1747647510000|2025-05-19 09:38:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1747647530000|2025-05-19 09:38:50|||||||||2
1747647570000|2025-05-19 09:39:30|||||||||8
1747647770000|2025-05-19 09:42:50|||||||||3
1747647780000|2025-05-19 09:43:00|||||||||16
1747647790000|2025-05-19 09:43:10|||||||||1
1747647820000|2025-05-19 09:43:40|||||||||2
1747647840000|2025-05-19 09:44:00|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|1
1747647860000|2025-05-19 09:44:20|||||||||1
1747647900000|2025-05-19 09:45:00|||||||||1
1747647950000|2025-05-19 09:45:50|||||||||10
1747647970000|2025-05-19 09:46:10|||||||||10
1747647990000|2025-05-19 09:46:30|||||||||17
1747648030000|2025-05-19 09:47:10|||||||||8
1747648050000|2025-05-19 09:47:30|||||||||2
1747648430000|2025-05-19 09:53:50|||||||||14
1747648480000|2025-05-19 09:54:40|||||||||1
1747648510000|2025-05-19 09:55:10|||||||||1
1747648520000|2025-05-19 09:55:20|||||||||2
1747648530000|2025-05-19 09:55:30|||||||||2
1747648550000|2025-05-19 09:55:50|||||||||4
1747648560000|2025-05-19 09:56:00|||||||||1
1747648660000|2025-05-19 09:57:40|||||||||4
1747648680000|2025-05-19 09:58:00|||||||||1
1747648690000|2025-05-19 09:58:10|||||||||6
1747648700000|2025-05-19 09:58:20|||||||||11
1747648710000|2025-05-19 09:58:30|||||||||1
1747648720000|2025-05-19 09:58:40|||||||||1
1747648740000|2025-05-19 09:59:00|||||||||16
1747648860000|2025-05-19 10:01:00|||||||||32
1747648880000|2025-05-19 10:01:20|||||||||1
1747648910000|2025-05-19 10:01:50|||||||||5
1747648960000|2025-05-19 10:02:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1747648970000|2025-05-19 10:02:50|||||||||2
1747648980000|2025-05-19 10:03:00|||||||||4
1747649010000|2025-05-19 10:03:30|||||||||3
1747649030000|2025-05-19 10:03:50|||||||||3
1747649070000|2025-05-19 10:04:30|||||||||4
1747649180000|2025-05-19 10:06:20|||||||||3
1747649220000|2025-05-19 10:07:00|||||||||5
1747649230000|2025-05-19 10:07:10|||||||||2
1747649310000|2025-05-19 10:08:30|||||||||8
1747649330000|2025-05-19 10:08:50|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|1
1747649380000|2025-05-19 10:09:40|||||||||7
1747649400000|2025-05-19 10:10:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1747649410000|2025-05-19 10:10:10|||||||||13
1747649430000|2025-05-19 10:10:30|||||||||1
1747649460000|2025-05-19 10:11:00|||||||||6
1747649470000|2025-05-19 10:11:10|||||||||1
1747649490000|2025-05-19 10:11:30|||||||||1
1747649500000|2025-05-19 10:11:40|||||||||8
1747649510000|2025-05-19 10:11:50|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|9
1747649520000|2025-05-19 10:12:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1747649540000|2025-05-19 10:12:20|||||||||6
1747649650000|2025-05-19 10:14:10|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|21
1747649680000|2025-05-19 10:14:40|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|12
1747649690000|2025-05-19 10:14:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1747649770000|2025-05-19 10:16:10|||||||||3
1747649920000|2025-05-19 10:18:40|||||||||1
1747649950000|2025-05-19 10:19:10|||||||||4
1747650020000|2025-05-19 10:20:20|||||||||3
1747650050000|2025-05-19 10:20:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|22
1747650060000|2025-05-19 10:21:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|2
1747650080000|2025-05-19 10:21:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|13
1747650110000|2025-05-19 10:21:50|||||||||2
1747650120000|2025-05-19 10:22:00|||||||||1
1747650130000|2025-05-19 10:22:10|||||||||2
1747650140000|2025-05-19 10:22:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|10
1747650160000|2025-05-19 10:22:40|||||||||1
1747650170000|2025-05-19 10:22:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1747650180000|2025-05-19 10:23:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|1
1747650200000|2025-05-19 10:23:20|||||||||1
1747650240000|2025-05-19 10:24:00|||||||||2
1747650250000|2025-05-19 10:24:10|||||||||1
1747650260000|2025-05-19 10:24:20|||||||||1
1747650270000|2025-05-19 10:24:30|||||||||2
1747650290000|2025-05-19 10:24:50|||||||||2
1747650310000|2025-05-19 10:25:10|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|19
1747650320000|2025-05-19 10:25:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|20
1747650330000|2025-05-19 10:25:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|4
1747650340000|2025-05-19 10:25:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1747650380000|2025-05-19 10:26:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1747650630000|2025-05-19 10:30:30|||||||||3
1747650670000|2025-05-19 10:31:10|||||||||9
1747650680000|2025-05-19 10:31:20|||||||||9
1747650700000|2025-05-19 10:31:40|||||||||3
1747650720000|2025-05-19 10:32:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1747650730000|2025-05-19 10:32:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1747650740000|2025-05-19 10:32:20|||||||||1
1747650780000|2025-05-19 10:33:00|||||||||4
1747650840000|2025-05-19 10:34:00|||||||||3
1747650880000|2025-05-19 10:34:40|||||||||1
1747650900000|2025-05-19 10:35:00|||||||||4
1747650930000|2025-05-19 10:35:30|||||||||2
1747650950000|2025-05-19 10:35:50|||||||||1
1747650970000|2025-05-19 10:36:10|||||||||1
1747650980000|2025-05-19 10:36:20|||||||||6
1747650990000|2025-05-19 10:36:30|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|2
1747651000000|2025-05-19 10:36:40|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|0
1747651010000|2025-05-19 10:36:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|0
1747651020000|2025-05-19 10:37:00|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|6
1747651030000|2025-05-19 10:37:10|||||||||4
1747651050000|2025-05-19 10:37:30|||||||||2
1747651110000|2025-05-19 10:38:30|||||||||1
1747651120000|2025-05-19 10:38:40|||||||||3
1747651170000|2025-05-19 10:39:30|||||||||1
1747651290000|2025-05-19 10:41:30|||||||||2
1747651300000|2025-05-19 10:41:40|||||||||2
1747651420000|2025-05-19 10:43:40|||||||||1
1747651440000|2025-05-19 10:44:00|||||||||2
1747651450000|2025-05-19 10:44:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|3
1747651520000|2025-05-19 10:45:20|||||||||5
1747651550000|2025-05-19 10:45:50|||||||||2
1747651560000|2025-05-19 10:46:00|||||||||4
1747651600000|2025-05-19 10:46:40|||||||||4
1747651630000|2025-05-19 10:47:10|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|2
1747651650000|2025-05-19 10:47:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1747651660000|2025-05-19 10:47:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1747651670000|2025-05-19 10:47:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1747651680000|2025-05-19 10:48:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1747651690000|2025-05-19 10:48:10|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|2
1747651700000|2025-05-19 10:48:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|1
1747651730000|2025-05-19 10:48:50|||||||||2
1747651820000|2025-05-19 10:50:20|||||||||4
1747651940000|2025-05-19 10:52:20|||||||||1
1747651950000|2025-05-19 10:52:30|||||||||1
1747652080000|2025-05-19 10:54:40|||||||||45
1747652100000|2025-05-19 10:55:00|||||||||4
1747652120000|2025-05-19 10:55:20|||||||||2
1747652130000|2025-05-19 10:55:30|||||||||21
1747652160000|2025-05-19 10:56:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|21
1747652200000|2025-05-19 10:56:40|||||||||6
1747652340000|2025-05-19 10:59:00|||||||||1
1747652380000|2025-05-19 10:59:40|||||||||2
1747652390000|2025-05-19 10:59:50|||||||||11
1747652420000|2025-05-19 11:00:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|36
1747652430000|2025-05-19 11:00:30|||||||||2
1747652560000|2025-05-19 11:02:40|||||||||4
1747652580000|2025-05-19 11:03:00|||||||||4
1747652630000|2025-05-19 11:03:50|||||||||3
1747652640000|2025-05-19 11:04:00|||||||||5
1747652650000|2025-05-19 11:04:10|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|5
1747652660000|2025-05-19 11:04:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1747652670000|2025-05-19 11:04:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1747652810000|2025-05-19 11:06:50|||||||||1
1747652820000|2025-05-19 11:07:00|||||||||1
1747652870000|2025-05-19 11:07:50|||||||||2
1747652880000|2025-05-19 11:08:00|||||||||1
1747652890000|2025-05-19 11:08:10|||||||||1
1747652900000|2025-05-19 11:08:20|||||||||1
1747652920000|2025-05-19 11:08:40|||||||||2
1747653160000|2025-05-19 11:12:40|||||||||11
1747653200000|2025-05-19 11:13:20|||||||||1
1747653240000|2025-05-19 11:14:00|||||||||1
1747653270000|2025-05-19 11:14:30|||||||||5
1747653300000|2025-05-19 11:15:00|||||||||37
1747653310000|2025-05-19 11:15:10|||||||||1
1747653370000|2025-05-19 11:16:10|||||||||1
1747653430000|2025-05-19 11:17:10|||||||||6
1747653460000|2025-05-19 11:17:40|||||||||5
1747653490000|2025-05-19 11:18:10|||||||||8
1747653540000|2025-05-19 11:19:00|||||||||7
1747653570000|2025-05-19 11:19:30|||||||||4
1747653630000|2025-05-19 11:20:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|21
1747653680000|2025-05-19 11:21:20|||||||||3
1747653690000|2025-05-19 11:21:30|||||||||14
1747653700000|2025-05-19 11:21:40|||||||||5
1747653780000|2025-05-19 11:23:00|||||||||4
1747653850000|2025-05-19 11:24:10|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|39
1747653860000|2025-05-19 11:24:20|||||||||1
1747653940000|2025-05-19 11:25:40|||||||||3
1747654060000|2025-05-19 11:27:40|||||||||1
1747654080000|2025-05-19 11:28:00|||||||||10
1747654090000|2025-05-19 11:28:10|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|8
1747654100000|2025-05-19 11:28:20|||||||||3
1747654160000|2025-05-19 11:29:20|||||||||4
1747654170000|2025-05-19 11:29:30|||||||||2
1747654190000|2025-05-19 11:29:50|||||||||5
1747654200000|2025-05-19 11:30:00|||||||||1
1747654220000|2025-05-19 11:30:20|||||||||6
1747654230000|2025-05-19 11:30:30|||||||||1
1747654250000|2025-05-19 11:30:50|||||||||3
1747654350000|2025-05-19 11:32:30|||||||||1
1747654370000|2025-05-19 11:32:50|||||||||4
1747654380000|2025-05-19 11:33:00|||||||||1
1747654430000|2025-05-19 11:33:50|||||||||3
1747654470000|2025-05-19 11:34:30|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|2
1747654480000|2025-05-19 11:34:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1747654490000|2025-05-19 11:34:50|||||||||3
1747654500000|2025-05-19 11:35:00|||||||||3
1747654520000|2025-05-19 11:35:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|32
1747654530000|2025-05-19 11:35:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1747654540000|2025-05-19 11:35:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1747654550000|2025-05-19 11:35:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1747654630000|2025-05-19 11:37:10|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|9
1747654640000|2025-05-19 11:37:20|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|10
1747654870000|2025-05-19 11:41:10|||||||||1
1747654930000|2025-05-19 11:42:10|||||||||4
1747654940000|2025-05-19 11:42:20|||||||||9
1747654960000|2025-05-19 11:42:40|||||||||8
1747654980000|2025-05-19 11:43:00|||||||||1
1747655020000|2025-05-19 11:43:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1747655040000|2025-05-19 11:44:00|||||||||3
1747655060000|2025-05-19 11:44:20|||||||||3
1747655110000|2025-05-19 11:45:10|||||||||2
1747655120000|2025-05-19 11:45:20|||||||||1
1747655130000|2025-05-19 11:45:30|||||||||3
1747655170000|2025-05-19 11:46:10|||||||||1
1747655180000|2025-05-19 11:46:20|||||||||2
1747655280000|2025-05-19 11:48:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1747655290000|2025-05-19 11:48:10|||||||||10
1747655350000|2025-05-19 11:49:10|||||||||1
1747655370000|2025-05-19 11:49:30|||||||||10
1747655440000|2025-05-19 11:50:40|||||||||4
1747655510000|2025-05-19 11:51:50|||||||||1
1747655570000|2025-05-19 11:52:50|||||||||2
1747655580000|2025-05-19 11:53:00|||||||||1
1747655590000|2025-05-19 11:53:10|||||||||1
1747655860000|2025-05-19 11:57:40|||||||||6
1747655930000|2025-05-19 11:58:50|||||||||1
1747656010000|2025-05-19 12:00:10|||||||||11
1747656040000|2025-05-19 12:00:40|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|16
1747656080000|2025-05-19 12:01:20|||||||||13
1747656090000|2025-05-19 12:01:30|||||||||3
1747656120000|2025-05-19 12:02:00|||||||||1
1747656170000|2025-05-19 12:02:50|||||||||2
1747656270000|2025-05-19 12:04:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1747656290000|2025-05-19 12:04:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|10
1747656310000|2025-05-19 12:05:10|||||||||2
1747656320000|2025-05-19 12:05:20|||||||||16
1747656350000|2025-05-19 12:05:50|||||||||1
1747656360000|2025-05-19 12:06:00|||||||||22
1747656400000|2025-05-19 12:06:40|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|9
1747656410000|2025-05-19 12:06:50|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|0
1747656420000|2025-05-19 12:07:00|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|2
1747656440000|2025-05-19 12:07:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1747656470000|2025-05-19 12:07:50|||||||||8
1747656510000|2025-05-19 12:08:30|||||||||4
1747656600000|2025-05-19 12:10:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|30
1747656620000|2025-05-19 12:10:20|||||||||3
1747656720000|2025-05-19 12:12:00|||||||||13
1747656730000|2025-05-19 12:12:10|||||||||2
1747656740000|2025-05-19 12:12:20|||||||||5
1747656750000|2025-05-19 12:12:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|2
1747656770000|2025-05-19 12:12:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1747656790000|2025-05-19 12:13:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1747656900000|2025-05-19 12:15:00|||||||||6
1747656940000|2025-05-19 12:15:40|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|9
1747656990000|2025-05-19 12:16:30|||||||||3
1747657000000|2025-05-19 12:16:40|||||||||1
1747657020000|2025-05-19 12:17:00|||||||||7
1747657080000|2025-05-19 12:18:00|||||||||48
1747657090000|2025-05-19 12:18:10|||||||||6
1747657100000|2025-05-19 12:18:20|||||||||8
1747657110000|2025-05-19 12:18:30|||||||||12
1747657120000|2025-05-19 12:18:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1747657130000|2025-05-19 12:18:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1747657140000|2025-05-19 12:19:00|||||||||5
1747657150000|2025-05-19 12:19:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1747657160000|2025-05-19 12:19:20|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|7
1747657170000|2025-05-19 12:19:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1747657180000|2025-05-19 12:19:40|||||||||5
1747657190000|2025-05-19 12:19:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|25
1747657200000|2025-05-19 12:20:00|||||||||8
1747657210000|2025-05-19 12:20:10|||||||||7
1747657220000|2025-05-19 12:20:20|||||||||7
1747657230000|2025-05-19 12:20:30|||||||||7
1747657240000|2025-05-19 12:20:40|||||||||4
1747657250000|2025-05-19 12:20:50|||||||||13
1747657280000|2025-05-19 12:21:20|||||||||26
1747657290000|2025-05-19 12:21:30|||||||||7
1747657300000|2025-05-19 12:21:40|||||||||2
1747657360000|2025-05-19 12:22:40|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|5
1747657380000|2025-05-19 12:23:00|||||||||10
1747657410000|2025-05-19 12:23:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1747657420000|2025-05-19 12:23:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1747657430000|2025-05-19 12:23:50|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|0
1747657450000|2025-05-19 12:24:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1747657460000|2025-05-19 12:24:20|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|1
1747657480000|2025-05-19 12:24:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1747657490000|2025-05-19 12:24:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1747657500000|2025-05-19 12:25:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1747657510000|2025-05-19 12:25:10|||||||||3
1747657530000|2025-05-19 12:25:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1747657560000|2025-05-19 12:26:00|||||||||2
1747657570000|2025-05-19 12:26:10|||||||||1
1747657580000|2025-05-19 12:26:20|||||||||23
1747657590000|2025-05-19 12:26:30|||||||||3
1747657600000|2025-05-19 12:26:40|||||||||3
1747657610000|2025-05-19 12:26:50|||||||||7
1747657670000|2025-05-19 12:27:50|||||||||1
1747657840000|2025-05-19 12:30:40|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|7
1747657860000|2025-05-19 12:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1747657890000|2025-05-19 12:31:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|0
1747657900000|2025-05-19 12:31:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1747657920000|2025-05-19 12:32:00|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|0
1747657930000|2025-05-19 12:32:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1747657980000|2025-05-19 12:33:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|36
1747657990000|2025-05-19 12:33:10|||||||||1
1747658000000|2025-05-19 12:33:20|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|3
1747658010000|2025-05-19 12:33:30|||||||||1
1747658070000|2025-05-19 12:34:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|2
1747658090000|2025-05-19 12:34:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|27
1747658100000|2025-05-19 12:35:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|0
1747658140000|2025-05-19 12:35:40|||||||||1
1747658180000|2025-05-19 12:36:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|38
1747658190000|2025-05-19 12:36:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|4
1747658200000|2025-05-19 12:36:40|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|0
1747658210000|2025-05-19 12:36:50|||||||||1
1747658220000|2025-05-19 12:37:00|||||||||18
1747658230000|2025-05-19 12:37:10|||||||||1
1747658260000|2025-05-19 12:37:40|||||||||1
1747658300000|2025-05-19 12:38:20|||||||||2
1747658310000|2025-05-19 12:38:30|||||||||2
1747658370000|2025-05-19 12:39:30|||||||||6
1747658390000|2025-05-19 12:39:50|||||||||3
1747658400000|2025-05-19 12:40:00|||||||||1
1747658410000|2025-05-19 12:40:10|||||||||10
1747658450000|2025-05-19 12:40:50|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|3
1747658530000|2025-05-19 12:42:10|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|10
1747658540000|2025-05-19 12:42:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|1
1747658560000|2025-05-19 12:42:40|||||||||1
1747658570000|2025-05-19 12:42:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1747658580000|2025-05-19 12:43:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1747658610000|2025-05-19 12:43:30|||||||||1
1747658650000|2025-05-19 12:44:10|||||||||1
1747658660000|2025-05-19 12:44:20|||||||||13
1747658700000|2025-05-19 12:45:00|||||||||3
1747658730000|2025-05-19 12:45:30|||||||||3
1747658750000|2025-05-19 12:45:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1747658760000|2025-05-19 12:46:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1747658830000|2025-05-19 12:47:10|||||||||5
1747658850000|2025-05-19 12:47:30|||||||||2
1747658860000|2025-05-19 12:47:40|||||||||1
1747658870000|2025-05-19 12:47:50|||||||||2
1747658940000|2025-05-19 12:49:00|||||||||1
1747658980000|2025-05-19 12:49:40|||||||||1
1747659000000|2025-05-19 12:50:00|||||||||1
1747659050000|2025-05-19 12:50:50|||||||||2
1747659060000|2025-05-19 12:51:00|||||||||10
1747659100000|2025-05-19 12:51:40|||||||||21
1747659110000|2025-05-19 12:51:50|||||||||1
1747659130000|2025-05-19 12:52:10|||||||||11
1747659160000|2025-05-19 12:52:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1747659170000|2025-05-19 12:52:50|||||||||3
1747659200000|2025-05-19 12:53:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|88
1747659250000|2025-05-19 12:54:10|||||||||17
1747659260000|2025-05-19 12:54:20|||||||||3
1747659270000|2025-05-19 12:54:30|||||||||2
1747659280000|2025-05-19 12:54:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|32
1747659320000|2025-05-19 12:55:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|116
1747659380000|2025-05-19 12:56:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|1
1747659390000|2025-05-19 12:56:30|||||||||1
1747659440000|2025-05-19 12:57:20|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|2
1747659450000|2025-05-19 12:57:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1747659460000|2025-05-19 12:57:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|5
1747659480000|2025-05-19 12:58:00|20.24|20.08|20.22|20.06|20.24|20.08|20.19|20.03|3
1747659490000|2025-05-19 12:58:10|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|0
1747659510000|2025-05-19 12:58:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1747659540000|2025-05-19 12:59:00|||||||||2
1747659590000|2025-05-19 12:59:50|||||||||1
1747659620000|2025-05-19 13:00:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|4
1747659630000|2025-05-19 13:00:30|20.22|20.06|20.22|20.06|20.24|20.08|20.19|20.03|0
1747659640000|2025-05-19 13:00:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1747659660000|2025-05-19 13:01:00|||||||||1
1747659690000|2025-05-19 13:01:30|||||||||1
1747659710000|2025-05-19 13:01:50|||||||||3
1747659720000|2025-05-19 13:02:00|||||||||2
1747659740000|2025-05-19 13:02:20|||||||||2
1747659780000|2025-05-19 13:03:00|||||||||1
1747659800000|2025-05-19 13:03:20|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|45
1747659810000|2025-05-19 13:03:30|||||||||6
1747659820000|2025-05-19 13:03:40|||||||||46
1747659830000|2025-05-19 13:03:50|||||||||16
1747659840000|2025-05-19 13:04:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|28
1747659850000|2025-05-19 13:04:10|||||||||37
1747659870000|2025-05-19 13:04:30|||||||||2
1747659890000|2025-05-19 13:04:50|||||||||1
1747659900000|2025-05-19 13:05:00|||||||||5
1747660040000|2025-05-19 13:07:20|||||||||4
1747660060000|2025-05-19 13:07:40|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|32
1747660070000|2025-05-19 13:07:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|19
1747660080000|2025-05-19 13:08:00|||||||||2
1747660090000|2025-05-19 13:08:10|||||||||16
1747660100000|2025-05-19 13:08:20|||||||||3
1747660130000|2025-05-19 13:08:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|32
1747660170000|2025-05-19 13:09:30|||||||||1
1747660190000|2025-05-19 13:09:50|||||||||2
1747660220000|2025-05-19 13:10:20|||||||||1
1747660250000|2025-05-19 13:10:50|||||||||5
1747660260000|2025-05-19 13:11:00|||||||||1
1747660270000|2025-05-19 13:11:10|||||||||1
1747660310000|2025-05-19 13:11:50|||||||||3
1747660330000|2025-05-19 13:12:10|||||||||1
1747660340000|2025-05-19 13:12:20|||||||||5
1747660390000|2025-05-19 13:13:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|85
1747660410000|2025-05-19 13:13:30|||||||||4
1747660420000|2025-05-19 13:13:40|||||||||2
1747660430000|2025-05-19 13:13:50|||||||||1
1747660450000|2025-05-19 13:14:10|||||||||6
1747660460000|2025-05-19 13:14:20|||||||||4
1747660470000|2025-05-19 13:14:30|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|69
1747660480000|2025-05-19 13:14:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|39
1747660490000|2025-05-19 13:14:50|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|33
1747660500000|2025-05-19 13:15:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|8
1747660510000|2025-05-19 13:15:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|150
1747660520000|2025-05-19 13:15:20|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|176
1747660530000|2025-05-19 13:15:30|20.37|20.21|20.37|20.21|20.39|20.23|20.34|20.18|5
1747660540000|2025-05-19 13:15:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1747660550000|2025-05-19 13:15:50|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|3
1747660560000|2025-05-19 13:16:00|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|17
1747660570000|2025-05-19 13:16:10|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|4
1747660580000|2025-05-19 13:16:20|||||||||37
1747660600000|2025-05-19 13:16:40|||||||||1
1747660610000|2025-05-19 13:16:50|||||||||1
1747660630000|2025-05-19 13:17:10|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|7
1747660690000|2025-05-19 13:18:10|||||||||1
1747660700000|2025-05-19 13:18:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|37
1747660720000|2025-05-19 13:18:40|||||||||4
1747660730000|2025-05-19 13:18:50|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|3
1747660740000|2025-05-19 13:19:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|9
1747660750000|2025-05-19 13:19:10|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|9
1747660760000|2025-05-19 13:19:20|||||||||8
1747660770000|2025-05-19 13:19:30|||||||||10
1747660830000|2025-05-19 13:20:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|8
1747660840000|2025-05-19 13:20:40|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|2
1747660850000|2025-05-19 13:20:50|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|0
1747660860000|2025-05-19 13:21:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1747660880000|2025-05-19 13:21:20|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|1
1747660890000|2025-05-19 13:21:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|0
1747660900000|2025-05-19 13:21:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|18
1747660920000|2025-05-19 13:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1747660930000|2025-05-19 13:22:10|||||||||1
1747661030000|2025-05-19 13:23:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1747661040000|2025-05-19 13:24:00|||||||||1
1747661050000|2025-05-19 13:24:10|||||||||1
1747661070000|2025-05-19 13:24:30|20.32|20.16|20.32|20.16|20.34|20.18|20.29|20.13|2
1747661090000|2025-05-19 13:24:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1747661100000|2025-05-19 13:25:00|||||||||3
1747661140000|2025-05-19 13:25:40|||||||||1
1747661160000|2025-05-19 13:26:00|||||||||1
1747661230000|2025-05-19 13:27:10|||||||||3
1747661240000|2025-05-19 13:27:20|||||||||1
1747661250000|2025-05-19 13:27:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|21
1747661260000|2025-05-19 13:27:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1747661280000|2025-05-19 13:28:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|36
1747661290000|2025-05-19 13:28:10|||||||||23
1747661300000|2025-05-19 13:28:20|||||||||21
1747661310000|2025-05-19 13:28:30|||||||||25
1747661320000|2025-05-19 13:28:40|||||||||15
1747661330000|2025-05-19 13:28:50|||||||||8
1747661340000|2025-05-19 13:29:00|||||||||10
1747661350000|2025-05-19 13:29:10|||||||||4
1747661360000|2025-05-19 13:29:20|||||||||4
1747661370000|2025-05-19 13:29:30|||||||||3
1747661390000|2025-05-19 13:29:50|||||||||19
1747661400000|2025-05-19 13:30:00|||||||||24
1747661410000|2025-05-19 13:30:10|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|112
1747661420000|2025-05-19 13:30:20|||||||||4
1747661430000|2025-05-19 13:30:30|||||||||27
1747661440000|2025-05-19 13:30:40|||||||||3
1747661450000|2025-05-19 13:30:50|||||||||11
1747661460000|2025-05-19 13:31:00|||||||||19
1747661470000|2025-05-19 13:31:10|||||||||2
1747661480000|2025-05-19 13:31:20|||||||||100
1747661490000|2025-05-19 13:31:30|||||||||3
1747661500000|2025-05-19 13:31:40|||||||||5
1747661510000|2025-05-19 13:31:50|||||||||1
1747661520000|2025-05-19 13:32:00|||||||||41
1747661530000|2025-05-19 13:32:10|||||||||9
1747661540000|2025-05-19 13:32:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|41
1747661550000|2025-05-19 13:32:30|||||||||17
1747661560000|2025-05-19 13:32:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|81
1747661570000|2025-05-19 13:32:50|||||||||128
1747661580000|2025-05-19 13:33:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|41
1747661590000|2025-05-19 13:33:10|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|73
1747661600000|2025-05-19 13:33:20|||||||||31
1747661610000|2025-05-19 13:33:30|||||||||23
1747661620000|2025-05-19 13:33:40|||||||||4
1747661630000|2025-05-19 13:33:50|||||||||18
1747661640000|2025-05-19 13:34:00|||||||||8
1747661650000|2025-05-19 13:34:10|||||||||5
1747661660000|2025-05-19 13:34:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1747661670000|2025-05-19 13:34:30|||||||||49
1747661680000|2025-05-19 13:34:40|||||||||55
1747661690000|2025-05-19 13:34:50|||||||||50
1747661700000|2025-05-19 13:35:00|||||||||16
1747661710000|2025-05-19 13:35:10|||||||||13
1747661720000|2025-05-19 13:35:20|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|22
1747661730000|2025-05-19 13:35:30|||||||||19
1747661740000|2025-05-19 13:35:40|||||||||16
1747661750000|2025-05-19 13:35:50|||||||||6
1747661760000|2025-05-19 13:36:00|||||||||6
1747661770000|2025-05-19 13:36:10|||||||||3
1747661780000|2025-05-19 13:36:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|53
1747661790000|2025-05-19 13:36:30|||||||||5
1747661800000|2025-05-19 13:36:40|||||||||7
1747661810000|2025-05-19 13:36:50|||||||||82
1747661820000|2025-05-19 13:37:00|||||||||4
1747661830000|2025-05-19 13:37:10|||||||||16
1747661840000|2025-05-19 13:37:20|||||||||7
1747661850000|2025-05-19 13:37:30|||||||||27
1747661860000|2025-05-19 13:37:40|||||||||3
1747661870000|2025-05-19 13:37:50|||||||||3
1747661880000|2025-05-19 13:38:00|||||||||3
1747661890000|2025-05-19 13:38:10|||||||||11
1747661910000|2025-05-19 13:38:30|||||||||11
1747661920000|2025-05-19 13:38:40|||||||||17
1747661940000|2025-05-19 13:39:00|||||||||1
1747661950000|2025-05-19 13:39:10|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|12
1747661960000|2025-05-19 13:39:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|96
1747661970000|2025-05-19 13:39:30|||||||||26
1747661980000|2025-05-19 13:39:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|165
1747661990000|2025-05-19 13:39:50|||||||||26
1747662000000|2025-05-19 13:40:00|||||||||26
1747662010000|2025-05-19 13:40:10|||||||||1
1747662020000|2025-05-19 13:40:20|||||||||1
1747662030000|2025-05-19 13:40:30|||||||||7
1747662050000|2025-05-19 13:40:50|||||||||36
1747662060000|2025-05-19 13:41:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|63
1747662070000|2025-05-19 13:41:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1747662090000|2025-05-19 13:41:30|||||||||60
1747662110000|2025-05-19 13:41:50|||||||||1
1747662120000|2025-05-19 13:42:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1747662130000|2025-05-19 13:42:10|||||||||2
1747662140000|2025-05-19 13:42:20|||||||||1
1747662150000|2025-05-19 13:42:30|||||||||7
1747662180000|2025-05-19 13:43:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|153
1747662190000|2025-05-19 13:43:10|||||||||11
1747662200000|2025-05-19 13:43:20|||||||||1
1747662210000|2025-05-19 13:43:30|||||||||1
1747662220000|2025-05-19 13:43:40|||||||||2
1747662240000|2025-05-19 13:44:00|||||||||24
1747662250000|2025-05-19 13:44:10|||||||||18
1747662260000|2025-05-19 13:44:20|||||||||2
1747662270000|2025-05-19 13:44:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|207
1747662280000|2025-05-19 13:44:40|||||||||1
1747662290000|2025-05-19 13:44:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1747662310000|2025-05-19 13:45:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|22
1747662320000|2025-05-19 13:45:20|||||||||6
1747662330000|2025-05-19 13:45:30|||||||||12
1747662370000|2025-05-19 13:46:10|||||||||4
1747662380000|2025-05-19 13:46:20|||||||||5
1747662400000|2025-05-19 13:46:40|||||||||7
1747662410000|2025-05-19 13:46:50|||||||||3
1747662420000|2025-05-19 13:47:00|||||||||22
1747662430000|2025-05-19 13:47:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|16
1747662440000|2025-05-19 13:47:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|53
1747662450000|2025-05-19 13:47:30|||||||||8
1747662460000|2025-05-19 13:47:40|||||||||36
1747662480000|2025-05-19 13:48:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|147
1747662490000|2025-05-19 13:48:10|||||||||21
1747662500000|2025-05-19 13:48:20|||||||||113
1747662510000|2025-05-19 13:48:30|||||||||6
1747662520000|2025-05-19 13:48:40|||||||||3
1747662530000|2025-05-19 13:48:50|||||||||31
1747662540000|2025-05-19 13:49:00|||||||||9
1747662550000|2025-05-19 13:49:10|||||||||1
1747662560000|2025-05-19 13:49:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|57
1747662570000|2025-05-19 13:49:30|||||||||1
1747662590000|2025-05-19 13:49:50|||||||||12
1747662600000|2025-05-19 13:50:00|||||||||3
1747662610000|2025-05-19 13:50:10|||||||||13
1747662620000|2025-05-19 13:50:20|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|20
1747662630000|2025-05-19 13:50:30|||||||||9
1747662660000|2025-05-19 13:51:00|||||||||3
1747662670000|2025-05-19 13:51:10|||||||||1
1747662680000|2025-05-19 13:51:20|||||||||21
1747662690000|2025-05-19 13:51:30|||||||||3
1747662700000|2025-05-19 13:51:40|||||||||2
1747662710000|2025-05-19 13:51:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|108
1747662720000|2025-05-19 13:52:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|82
1747662730000|2025-05-19 13:52:10|||||||||26
1747662740000|2025-05-19 13:52:20|||||||||21
1747662750000|2025-05-19 13:52:30|||||||||3
1747662760000|2025-05-19 13:52:40|||||||||14
1747662770000|2025-05-19 13:52:50|||||||||10
1747662780000|2025-05-19 13:53:00|||||||||8
1747662790000|2025-05-19 13:53:10|||||||||16
1747662800000|2025-05-19 13:53:20|||||||||66
1747662810000|2025-05-19 13:53:30|||||||||2
1747662820000|2025-05-19 13:53:40|||||||||2
1747662830000|2025-05-19 13:53:50|||||||||4
1747662840000|2025-05-19 13:54:00|||||||||11
1747662850000|2025-05-19 13:54:10|||||||||5
1747662870000|2025-05-19 13:54:30|||||||||67
1747662880000|2025-05-19 13:54:40|||||||||58
1747662890000|2025-05-19 13:54:50|||||||||70
1747662900000|2025-05-19 13:55:00|||||||||72
1747662910000|2025-05-19 13:55:10|||||||||56
1747662920000|2025-05-19 13:55:20|||||||||37
1747662930000|2025-05-19 13:55:30|||||||||78
1747662940000|2025-05-19 13:55:40|||||||||56
1747662950000|2025-05-19 13:55:50|||||||||15
1747662960000|2025-05-19 13:56:00|||||||||2
1747662970000|2025-05-19 13:56:10|||||||||9
1747662980000|2025-05-19 13:56:20|||||||||14
1747662990000|2025-05-19 13:56:30|||||||||9
1747663000000|2025-05-19 13:56:40|||||||||1
1747663010000|2025-05-19 13:56:50|||||||||19
1747663020000|2025-05-19 13:57:00|||||||||1
1747663030000|2025-05-19 13:57:10|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|29
1747663040000|2025-05-19 13:57:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1747663050000|2025-05-19 13:57:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|13
1747663060000|2025-05-19 13:57:40|||||||||7
1747663070000|2025-05-19 13:57:50|||||||||8
1747663080000|2025-05-19 13:58:00|||||||||1
1747663090000|2025-05-19 13:58:10|||||||||3
1747663100000|2025-05-19 13:58:20|||||||||11
1747663110000|2025-05-19 13:58:30|||||||||39
1747663120000|2025-05-19 13:58:40|||||||||2
1747663130000|2025-05-19 13:58:50|||||||||1
1747663140000|2025-05-19 13:59:00|||||||||5
1747663160000|2025-05-19 13:59:20|||||||||1
1747663170000|2025-05-19 13:59:30|||||||||10
1747663190000|2025-05-19 13:59:50|||||||||34
1747663200000|2025-05-19 14:00:00|||||||||17
1747663210000|2025-05-19 14:00:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1747663220000|2025-05-19 14:00:20|||||||||4
1747663230000|2025-05-19 14:00:30|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|24
1747663240000|2025-05-19 14:00:40|||||||||1
1747663250000|2025-05-19 14:00:50|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|107
1747663260000|2025-05-19 14:01:00|||||||||1
1747663270000|2025-05-19 14:01:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1747663280000|2025-05-19 14:01:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|47
1747663300000|2025-05-19 14:01:40|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|61
1747663310000|2025-05-19 14:01:50|||||||||6
1747663320000|2025-05-19 14:02:00|||||||||9
1747663330000|2025-05-19 14:02:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1747663340000|2025-05-19 14:02:20|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|52
1747663350000|2025-05-19 14:02:30|||||||||17
1747663360000|2025-05-19 14:02:40|||||||||2
1747663370000|2025-05-19 14:02:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|37
1747663380000|2025-05-19 14:03:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|79
1747663390000|2025-05-19 14:03:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|51
1747663410000|2025-05-19 14:03:30|||||||||18
1747663420000|2025-05-19 14:03:40|||||||||1
1747663440000|2025-05-19 14:04:00|||||||||1
1747663450000|2025-05-19 14:04:10|||||||||2
1747663460000|2025-05-19 14:04:20|||||||||40
1747663470000|2025-05-19 14:04:30|||||||||1
1747663480000|2025-05-19 14:04:40|||||||||1
1747663490000|2025-05-19 14:04:50|||||||||1
1747663500000|2025-05-19 14:05:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|52
1747663510000|2025-05-19 14:05:10|||||||||7
1747663520000|2025-05-19 14:05:20|||||||||7
1747663530000|2025-05-19 14:05:30|||||||||2
1747663540000|2025-05-19 14:05:40|||||||||1
1747663560000|2025-05-19 14:06:00|||||||||2
1747663570000|2025-05-19 14:06:10|||||||||15
1747663580000|2025-05-19 14:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|131
1747663590000|2025-05-19 14:06:30|||||||||32
1747663600000|2025-05-19 14:06:40|||||||||31
1747663610000|2025-05-19 14:06:50|||||||||326
1747663620000|2025-05-19 14:07:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|197
1747663640000|2025-05-19 14:07:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|55
1747663660000|2025-05-19 14:07:40|||||||||1
1747663670000|2025-05-19 14:07:50|||||||||28
1747663680000|2025-05-19 14:08:00|||||||||5
1747663690000|2025-05-19 14:08:10|||||||||37
1747663700000|2025-05-19 14:08:20|||||||||1
1747663730000|2025-05-19 14:08:50|||||||||22
1747663740000|2025-05-19 14:09:00|||||||||1
1747663750000|2025-05-19 14:09:10|||||||||18
1747663760000|2025-05-19 14:09:20|||||||||3
1747663770000|2025-05-19 14:09:30|||||||||1
1747663790000|2025-05-19 14:09:50|||||||||25
1747663800000|2025-05-19 14:10:00|||||||||5
1747663810000|2025-05-19 14:10:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|49
1747663820000|2025-05-19 14:10:20|||||||||1
1747663830000|2025-05-19 14:10:30|||||||||22
1747663840000|2025-05-19 14:10:40|||||||||1
1747663850000|2025-05-19 14:10:50|||||||||25
1747663860000|2025-05-19 14:11:00|||||||||3
1747663870000|2025-05-19 14:11:10|||||||||3
1747663880000|2025-05-19 14:11:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|34
1747663890000|2025-05-19 14:11:30|||||||||26
1747663900000|2025-05-19 14:11:40|||||||||4
1747663910000|2025-05-19 14:11:50|||||||||38
1747663920000|2025-05-19 14:12:00|||||||||102
1747663930000|2025-05-19 14:12:10|||||||||1
1747663940000|2025-05-19 14:12:20|||||||||4
1747663950000|2025-05-19 14:12:30|||||||||84
1747663970000|2025-05-19 14:12:50|||||||||1
1747663990000|2025-05-19 14:13:10|||||||||10
1747664000000|2025-05-19 14:13:20|||||||||1
1747664010000|2025-05-19 14:13:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|176
1747664020000|2025-05-19 14:13:40|||||||||1
1747664030000|2025-05-19 14:13:50|||||||||14
1747664040000|2025-05-19 14:14:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1747664050000|2025-05-19 14:14:10|||||||||6
1747664060000|2025-05-19 14:14:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|35
1747664090000|2025-05-19 14:14:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|68
1747664100000|2025-05-19 14:15:00|||||||||16
1747664110000|2025-05-19 14:15:10|||||||||1
1747664120000|2025-05-19 14:15:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|95
1747664130000|2025-05-19 14:15:30|||||||||1
1747664140000|2025-05-19 14:15:40|||||||||4
1747664160000|2025-05-19 14:16:00|||||||||1
1747664170000|2025-05-19 14:16:10|||||||||11
1747664190000|2025-05-19 14:16:30|||||||||6
1747664210000|2025-05-19 14:16:50|||||||||5
1747664220000|2025-05-19 14:17:00|||||||||4
1747664230000|2025-05-19 14:17:10|||||||||6
1747664240000|2025-05-19 14:17:20|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|30
1747664250000|2025-05-19 14:17:30|||||||||1
1747664260000|2025-05-19 14:17:40|||||||||38
1747664270000|2025-05-19 14:17:50|||||||||27
1747664280000|2025-05-19 14:18:00|||||||||27
1747664300000|2025-05-19 14:18:20|||||||||16
1747664310000|2025-05-19 14:18:30|||||||||1
1747664320000|2025-05-19 14:18:40|||||||||52
1747664330000|2025-05-19 14:18:50|||||||||1
1747664340000|2025-05-19 14:19:00|||||||||4
1747664360000|2025-05-19 14:19:20|||||||||2
1747664370000|2025-05-19 14:19:30|||||||||32
1747664380000|2025-05-19 14:19:40|||||||||1
1747664390000|2025-05-19 14:19:50|||||||||2
1747664400000|2025-05-19 14:20:00|||||||||1
1747664420000|2025-05-19 14:20:20|||||||||35
1747664430000|2025-05-19 14:20:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|52
1747664440000|2025-05-19 14:20:40|||||||||4
1747664460000|2025-05-19 14:21:00|||||||||1
1747664470000|2025-05-19 14:21:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|174
1747664490000|2025-05-19 14:21:30|||||||||14
1747664500000|2025-05-19 14:21:40|||||||||228
1747664510000|2025-05-19 14:21:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|65
1747664520000|2025-05-19 14:22:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|50
1747664540000|2025-05-19 14:22:20|19.84|19.68|19.82|19.66|19.84|19.68|19.79|19.63|17
1747664550000|2025-05-19 14:22:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1747664560000|2025-05-19 14:22:40|||||||||11
1747664570000|2025-05-19 14:22:50|||||||||1
1747664580000|2025-05-19 14:23:00|||||||||1
1747664590000|2025-05-19 14:23:10|||||||||8
1747664610000|2025-05-19 14:23:30|||||||||133
1747664620000|2025-05-19 14:23:40|||||||||1
1747664640000|2025-05-19 14:24:00|||||||||2
1747664650000|2025-05-19 14:24:10|||||||||1
1747664660000|2025-05-19 14:24:20|||||||||5
1747664670000|2025-05-19 14:24:30|||||||||1
1747664700000|2025-05-19 14:25:00|||||||||4
1747664710000|2025-05-19 14:25:10|||||||||1
1747664720000|2025-05-19 14:25:20|||||||||9
1747664730000|2025-05-19 14:25:30|||||||||2
1747664740000|2025-05-19 14:25:40|||||||||7
1747664750000|2025-05-19 14:25:50|||||||||7
1747664760000|2025-05-19 14:26:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|38
1747664770000|2025-05-19 14:26:10|||||||||2
1747664780000|2025-05-19 14:26:20|||||||||50
1747664790000|2025-05-19 14:26:30|||||||||6
1747664800000|2025-05-19 14:26:40|||||||||12
1747664810000|2025-05-19 14:26:50|||||||||2
1747664820000|2025-05-19 14:27:00|||||||||2
1747664830000|2025-05-19 14:27:10|||||||||11
1747664840000|2025-05-19 14:27:20|||||||||1
1747664850000|2025-05-19 14:27:30|||||||||8
1747664860000|2025-05-19 14:27:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|23
1747664880000|2025-05-19 14:28:00|||||||||2
1747664890000|2025-05-19 14:28:10|||||||||2
1747664910000|2025-05-19 14:28:30|||||||||64
1747664920000|2025-05-19 14:28:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|37
1747664950000|2025-05-19 14:29:10|||||||||2
1747664970000|2025-05-19 14:29:30|||||||||80
1747664980000|2025-05-19 14:29:40|||||||||2
1747664990000|2025-05-19 14:29:50|||||||||7
1747665000000|2025-05-19 14:30:00|||||||||2
1747665010000|2025-05-19 14:30:10|||||||||19
1747665040000|2025-05-19 14:30:40|||||||||29
1747665050000|2025-05-19 14:30:50|||||||||3
1747665080000|2025-05-19 14:31:20|||||||||6
1747665110000|2025-05-19 14:31:50|||||||||1
1747665120000|2025-05-19 14:32:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1747665130000|2025-05-19 14:32:10|||||||||1
1747665170000|2025-05-19 14:32:50|||||||||1
1747665180000|2025-05-19 14:33:00|||||||||2
1747665190000|2025-05-19 14:33:10|||||||||13
1747665200000|2025-05-19 14:33:20|||||||||1
1747665220000|2025-05-19 14:33:40|||||||||1
1747665230000|2025-05-19 14:33:50|||||||||1
1747665240000|2025-05-19 14:34:00|||||||||1
1747665250000|2025-05-19 14:34:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747665270000|2025-05-19 14:34:30|||||||||7
1747665280000|2025-05-19 14:34:40|||||||||57
1747665300000|2025-05-19 14:35:00|||||||||2
1747665320000|2025-05-19 14:35:20|||||||||24
1747665330000|2025-05-19 14:35:30|||||||||1
1747665340000|2025-05-19 14:35:40|||||||||1
1747665350000|2025-05-19 14:35:50|||||||||4
1747665370000|2025-05-19 14:36:10|||||||||1
1747665380000|2025-05-19 14:36:20|||||||||1
1747665400000|2025-05-19 14:36:40|||||||||5
1747665410000|2025-05-19 14:36:50|||||||||5
1747665420000|2025-05-19 14:37:00|||||||||7
1747665430000|2025-05-19 14:37:10|||||||||25
1747665440000|2025-05-19 14:37:20|||||||||27
1747665500000|2025-05-19 14:38:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|124
1747665510000|2025-05-19 14:38:30|||||||||1
1747665520000|2025-05-19 14:38:40|||||||||19
1747665540000|2025-05-19 14:39:00|||||||||1
1747665550000|2025-05-19 14:39:10|||||||||1
1747665560000|2025-05-19 14:39:20|||||||||1
1747665570000|2025-05-19 14:39:30|||||||||34
1747665580000|2025-05-19 14:39:40|||||||||1
1747665590000|2025-05-19 14:39:50|||||||||1
1747665630000|2025-05-19 14:40:30|||||||||15
1747665640000|2025-05-19 14:40:40|||||||||2
1747665700000|2025-05-19 14:41:40|||||||||1
1747665710000|2025-05-19 14:41:50|||||||||3
1747665740000|2025-05-19 14:42:20|||||||||5
1747665750000|2025-05-19 14:42:30|||||||||1
1747665770000|2025-05-19 14:42:50|||||||||1
1747665780000|2025-05-19 14:43:00|||||||||6
1747665800000|2025-05-19 14:43:20|||||||||3
1747665810000|2025-05-19 14:43:30|||||||||9
1747665820000|2025-05-19 14:43:40|||||||||8
1747665830000|2025-05-19 14:43:50|||||||||3
1747665840000|2025-05-19 14:44:00|||||||||1
1747665870000|2025-05-19 14:44:30|||||||||27
1747665880000|2025-05-19 14:44:40|||||||||1
1747665890000|2025-05-19 14:44:50|||||||||4
1747665900000|2025-05-19 14:45:00|||||||||5
1747665910000|2025-05-19 14:45:10|||||||||61
1747665920000|2025-05-19 14:45:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|21
1747665930000|2025-05-19 14:45:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1747665940000|2025-05-19 14:45:40|||||||||1
1747665950000|2025-05-19 14:45:50|||||||||10
1747665970000|2025-05-19 14:46:10|||||||||4
1747665980000|2025-05-19 14:46:20|||||||||2
1747665990000|2025-05-19 14:46:30|||||||||1
1747666000000|2025-05-19 14:46:40|||||||||1
1747666010000|2025-05-19 14:46:50|||||||||1
1747666020000|2025-05-19 14:47:00|||||||||13
1747666030000|2025-05-19 14:47:10|||||||||7
1747666040000|2025-05-19 14:47:20|||||||||4
1747666060000|2025-05-19 14:47:40|||||||||2
1747666070000|2025-05-19 14:47:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1747666090000|2025-05-19 14:48:10|||||||||34
1747666100000|2025-05-19 14:48:20|||||||||2
1747666110000|2025-05-19 14:48:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|194
1747666120000|2025-05-19 14:48:40|||||||||7
1747666130000|2025-05-19 14:48:50|||||||||1
1747666140000|2025-05-19 14:49:00|||||||||1
1747666150000|2025-05-19 14:49:10|||||||||1
1747666160000|2025-05-19 14:49:20|||||||||2
1747666170000|2025-05-19 14:49:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|23
1747666180000|2025-05-19 14:49:40|||||||||9
1747666190000|2025-05-19 14:49:50|||||||||2
1747666200000|2025-05-19 14:50:00|||||||||16
1747666210000|2025-05-19 14:50:10|||||||||1
1747666220000|2025-05-19 14:50:20|||||||||4
1747666240000|2025-05-19 14:50:40|||||||||8
1747666250000|2025-05-19 14:50:50|||||||||3
1747666260000|2025-05-19 14:51:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|48
1747666270000|2025-05-19 14:51:10|||||||||2
1747666280000|2025-05-19 14:51:20|||||||||1
1747666290000|2025-05-19 14:51:30|||||||||5
1747666300000|2025-05-19 14:51:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|61
1747666310000|2025-05-19 14:51:50|||||||||1
1747666330000|2025-05-19 14:52:10|||||||||3
1747666340000|2025-05-19 14:52:20|||||||||6
1747666360000|2025-05-19 14:52:40|||||||||1
1747666370000|2025-05-19 14:52:50|||||||||2
1747666380000|2025-05-19 14:53:00|||||||||4
1747666390000|2025-05-19 14:53:10|||||||||57
1747666400000|2025-05-19 14:53:20|||||||||1
1747666410000|2025-05-19 14:53:30|||||||||1
1747666420000|2025-05-19 14:53:40|||||||||2
1747666440000|2025-05-19 14:54:00|||||||||3
1747666450000|2025-05-19 14:54:10|||||||||1
1747666470000|2025-05-19 14:54:30|||||||||2
1747666480000|2025-05-19 14:54:40|||||||||12
1747666490000|2025-05-19 14:54:50|||||||||18
1747666500000|2025-05-19 14:55:00|||||||||3
1747666510000|2025-05-19 14:55:10|||||||||3
1747666520000|2025-05-19 14:55:20|||||||||1
1747666530000|2025-05-19 14:55:30|||||||||25
1747666550000|2025-05-19 14:55:50|||||||||7
1747666560000|2025-05-19 14:56:00|||||||||1
1747666570000|2025-05-19 14:56:10|||||||||1
1747666580000|2025-05-19 14:56:20|||||||||1
1747666590000|2025-05-19 14:56:30|||||||||7
1747666620000|2025-05-19 14:57:00|||||||||1
1747666630000|2025-05-19 14:57:10|||||||||1
1747666640000|2025-05-19 14:57:20|||||||||1
1747666650000|2025-05-19 14:57:30|||||||||1
1747666660000|2025-05-19 14:57:40|||||||||3
1747666670000|2025-05-19 14:57:50|||||||||1
1747666680000|2025-05-19 14:58:00|||||||||3
1747666690000|2025-05-19 14:58:10|||||||||2
1747666700000|2025-05-19 14:58:20|||||||||1
1747666720000|2025-05-19 14:58:40|||||||||2
1747666730000|2025-05-19 14:58:50|||||||||1
1747666740000|2025-05-19 14:59:00|||||||||6
1747666750000|2025-05-19 14:59:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|19
1747666770000|2025-05-19 14:59:30|||||||||8
1747666780000|2025-05-19 14:59:40|||||||||2
1747666790000|2025-05-19 14:59:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1747666800000|2025-05-19 15:00:00|||||||||2
1747666810000|2025-05-19 15:00:10|||||||||1
1747666820000|2025-05-19 15:00:20|||||||||11
1747666830000|2025-05-19 15:00:30|||||||||1
1747666860000|2025-05-19 15:01:00|||||||||1
1747666890000|2025-05-19 15:01:30|||||||||14
1747666900000|2025-05-19 15:01:40|||||||||1
1747666910000|2025-05-19 15:01:50|||||||||4
1747666920000|2025-05-19 15:02:00|||||||||3
1747666950000|2025-05-19 15:02:30|||||||||1
1747666960000|2025-05-19 15:02:40|||||||||33
1747666970000|2025-05-19 15:02:50|||||||||16
1747666980000|2025-05-19 15:03:00|||||||||1
1747666990000|2025-05-19 15:03:10|||||||||7
1747667010000|2025-05-19 15:03:30|||||||||1
1747667020000|2025-05-19 15:03:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|50
1747667030000|2025-05-19 15:03:50|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|6
1747667040000|2025-05-19 15:04:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|22
1747667050000|2025-05-19 15:04:10|||||||||2
1747667060000|2025-05-19 15:04:20|||||||||1
1747667070000|2025-05-19 15:04:30|||||||||1
1747667080000|2025-05-19 15:04:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|57
1747667100000|2025-05-19 15:05:00|||||||||1
1747667110000|2025-05-19 15:05:10|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|4
1747667120000|2025-05-19 15:05:20|||||||||53
1747667130000|2025-05-19 15:05:30|||||||||1
1747667140000|2025-05-19 15:05:40|||||||||9
1747667150000|2025-05-19 15:05:50|||||||||1
1747667160000|2025-05-19 15:06:00|||||||||2
1747667170000|2025-05-19 15:06:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|28
1747667180000|2025-05-19 15:06:20|||||||||16
1747667190000|2025-05-19 15:06:30|||||||||1
1747667200000|2025-05-19 15:06:40|||||||||4
1747667210000|2025-05-19 15:06:50|||||||||1
1747667220000|2025-05-19 15:07:00|||||||||1
1747667230000|2025-05-19 15:07:10|||||||||1
1747667240000|2025-05-19 15:07:20|||||||||2
1747667250000|2025-05-19 15:07:30|||||||||1
1747667260000|2025-05-19 15:07:40|||||||||3
1747667280000|2025-05-19 15:08:00|||||||||1
1747667290000|2025-05-19 15:08:10|||||||||1
1747667300000|2025-05-19 15:08:20|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|47
1747667310000|2025-05-19 15:08:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|28
1747667320000|2025-05-19 15:08:40|||||||||2
1747667330000|2025-05-19 15:08:50|||||||||5
1747667340000|2025-05-19 15:09:00|||||||||4
1747667370000|2025-05-19 15:09:30|||||||||1
1747667380000|2025-05-19 15:09:40|||||||||1
1747667390000|2025-05-19 15:09:50|||||||||33
1747667410000|2025-05-19 15:10:10|||||||||11
1747667440000|2025-05-19 15:10:40|||||||||1
1747667450000|2025-05-19 15:10:50|||||||||6
1747667470000|2025-05-19 15:11:10|||||||||1
1747667480000|2025-05-19 15:11:20|||||||||9
1747667490000|2025-05-19 15:11:30|||||||||9
1747667500000|2025-05-19 15:11:40|||||||||2
1747667530000|2025-05-19 15:12:10|||||||||2
1747667540000|2025-05-19 15:12:20|||||||||21
1747667550000|2025-05-19 15:12:30|||||||||5
1747667560000|2025-05-19 15:12:40|||||||||1
1747667580000|2025-05-19 15:13:00|||||||||32
1747667590000|2025-05-19 15:13:10|||||||||1
1747667600000|2025-05-19 15:13:20|||||||||1
1747667620000|2025-05-19 15:13:40|||||||||2
1747667650000|2025-05-19 15:14:10|||||||||4
1747667660000|2025-05-19 15:14:20|||||||||1
1747667670000|2025-05-19 15:14:30|||||||||10
1747667680000|2025-05-19 15:14:40|||||||||2
1747667690000|2025-05-19 15:14:50|||||||||2
1747667710000|2025-05-19 15:15:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1747667720000|2025-05-19 15:15:20|||||||||15
1747667730000|2025-05-19 15:15:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1747667750000|2025-05-19 15:15:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1747667760000|2025-05-19 15:16:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|57
1747667770000|2025-05-19 15:16:10|||||||||5
1747667790000|2025-05-19 15:16:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|36
1747667800000|2025-05-19 15:16:40|||||||||2
1747667810000|2025-05-19 15:16:50|||||||||2
1747667820000|2025-05-19 15:17:00|||||||||1
1747667860000|2025-05-19 15:17:40|||||||||2
1747667870000|2025-05-19 15:17:50|||||||||28
1747667920000|2025-05-19 15:18:40|||||||||1
1747667990000|2025-05-19 15:19:50|||||||||1
1747668010000|2025-05-19 15:20:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1747668020000|2025-05-19 15:20:20|||||||||2
1747668050000|2025-05-19 15:20:50|||||||||1
1747668060000|2025-05-19 15:21:00|||||||||2
1747668080000|2025-05-19 15:21:20|||||||||7
1747668100000|2025-05-19 15:21:40|||||||||2
1747668110000|2025-05-19 15:21:50|||||||||1
1747668120000|2025-05-19 15:22:00|||||||||4
1747668150000|2025-05-19 15:22:30|||||||||8
1747668220000|2025-05-19 15:23:40|||||||||117
1747668230000|2025-05-19 15:23:50|||||||||4
1747668240000|2025-05-19 15:24:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|216
1747668260000|2025-05-19 15:24:20|||||||||5
1747668290000|2025-05-19 15:24:50|||||||||1
1747668300000|2025-05-19 15:25:00|||||||||35
1747668310000|2025-05-19 15:25:10|||||||||1
1747668330000|2025-05-19 15:25:30|||||||||49
1747668340000|2025-05-19 15:25:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|210
1747668350000|2025-05-19 15:25:50|||||||||14
1747668360000|2025-05-19 15:26:00|||||||||1
1747668370000|2025-05-19 15:26:10|||||||||4
1747668380000|2025-05-19 15:26:20|||||||||8
1747668400000|2025-05-19 15:26:40|||||||||1
1747668420000|2025-05-19 15:27:00|||||||||56
1747668430000|2025-05-19 15:27:10|||||||||1
1747668440000|2025-05-19 15:27:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|41
1747668460000|2025-05-19 15:27:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|86
1747668480000|2025-05-19 15:28:00|||||||||1
1747668500000|2025-05-19 15:28:20|||||||||36
1747668530000|2025-05-19 15:28:50|||||||||10
1747668560000|2025-05-19 15:29:20|||||||||38
1747668580000|2025-05-19 15:29:40|||||||||3
1747668590000|2025-05-19 15:29:50|||||||||3
1747668600000|2025-05-19 15:30:00|||||||||3
1747668610000|2025-05-19 15:30:10|||||||||4
1747668620000|2025-05-19 15:30:20|||||||||14
1747668630000|2025-05-19 15:30:30|||||||||7
1747668660000|2025-05-19 15:31:00|||||||||25
1747668670000|2025-05-19 15:31:10|||||||||8
1747668680000|2025-05-19 15:31:20|||||||||1
1747668690000|2025-05-19 15:31:30|||||||||26
1747668700000|2025-05-19 15:31:40|||||||||2
1747668730000|2025-05-19 15:32:10|||||||||2
1747668740000|2025-05-19 15:32:20|||||||||1
1747668770000|2025-05-19 15:32:50|||||||||2
1747668780000|2025-05-19 15:33:00|||||||||1
1747668820000|2025-05-19 15:33:40|||||||||1
1747668830000|2025-05-19 15:33:50|||||||||1
1747668850000|2025-05-19 15:34:10|||||||||11
1747668860000|2025-05-19 15:34:20|||||||||3
1747668880000|2025-05-19 15:34:40|||||||||11
1747668890000|2025-05-19 15:34:50|||||||||1
1747668910000|2025-05-19 15:35:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|326
1747668920000|2025-05-19 15:35:20|||||||||1
1747668940000|2025-05-19 15:35:40|||||||||1
1747668960000|2025-05-19 15:36:00|||||||||1
1747668970000|2025-05-19 15:36:10|||||||||3
1747668980000|2025-05-19 15:36:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1747668990000|2025-05-19 15:36:30|||||||||29
1747669000000|2025-05-19 15:36:40|||||||||1
1747669030000|2025-05-19 15:37:10|||||||||2
1747669050000|2025-05-19 15:37:30|||||||||1
1747669060000|2025-05-19 15:37:40|||||||||1
1747669080000|2025-05-19 15:38:00|||||||||18
1747669090000|2025-05-19 15:38:10|||||||||32
1747669110000|2025-05-19 15:38:30|||||||||51
1747669120000|2025-05-19 15:38:40|||||||||1
1747669130000|2025-05-19 15:38:50|||||||||1
1747669180000|2025-05-19 15:39:40|||||||||1
1747669190000|2025-05-19 15:39:50|||||||||46
1747669200000|2025-05-19 15:40:00|||||||||43
1747669210000|2025-05-19 15:40:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1747669220000|2025-05-19 15:40:20|||||||||4
1747669230000|2025-05-19 15:40:30|||||||||10
1747669260000|2025-05-19 15:41:00|||||||||5
1747669270000|2025-05-19 15:41:10|||||||||1
1747669280000|2025-05-19 15:41:20|||||||||5
1747669300000|2025-05-19 15:41:40|||||||||35
1747669310000|2025-05-19 15:41:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|57
1747669330000|2025-05-19 15:42:10|||||||||1
1747669340000|2025-05-19 15:42:20|||||||||7
1747669350000|2025-05-19 15:42:30|||||||||6
1747669370000|2025-05-19 15:42:50|||||||||7
1747669380000|2025-05-19 15:43:00|||||||||5
1747669390000|2025-05-19 15:43:10|||||||||16
1747669420000|2025-05-19 15:43:40|||||||||1
1747669430000|2025-05-19 15:43:50|||||||||18
1747669440000|2025-05-19 15:44:00|||||||||5
1747669460000|2025-05-19 15:44:20|||||||||3
1747669470000|2025-05-19 15:44:30|||||||||4
1747669480000|2025-05-19 15:44:40|||||||||6
1747669490000|2025-05-19 15:44:50|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|88
1747669500000|2025-05-19 15:45:00|||||||||13
1747669510000|2025-05-19 15:45:10|||||||||6
1747669530000|2025-05-19 15:45:30|||||||||11
1747669540000|2025-05-19 15:45:40|||||||||4
1747669550000|2025-05-19 15:45:50|||||||||9
1747669560000|2025-05-19 15:46:00|||||||||1
1747669580000|2025-05-19 15:46:20|||||||||2
1747669610000|2025-05-19 15:46:50|||||||||1
1747669620000|2025-05-19 15:47:00|||||||||1
1747669640000|2025-05-19 15:47:20|||||||||1
1747669650000|2025-05-19 15:47:30|||||||||6
1747669660000|2025-05-19 15:47:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|69
1747669670000|2025-05-19 15:47:50|||||||||3
1747669680000|2025-05-19 15:48:00|||||||||1
1747669710000|2025-05-19 15:48:30|||||||||1
1747669720000|2025-05-19 15:48:40|||||||||2
1747669730000|2025-05-19 15:48:50|||||||||2
1747669740000|2025-05-19 15:49:00|||||||||2
1747669770000|2025-05-19 15:49:30|||||||||1
1747669780000|2025-05-19 15:49:40|||||||||46
1747669790000|2025-05-19 15:49:50|||||||||26
1747669820000|2025-05-19 15:50:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1747669830000|2025-05-19 15:50:30|||||||||7
1747669870000|2025-05-19 15:51:10|||||||||25
1747669880000|2025-05-19 15:51:20|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|169
1747669910000|2025-05-19 15:51:50|||||||||1
1747669930000|2025-05-19 15:52:10|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|20
1747669940000|2025-05-19 15:52:20|||||||||6
1747669950000|2025-05-19 15:52:30|||||||||1
1747669990000|2025-05-19 15:53:10|||||||||2
1747670000000|2025-05-19 15:53:20|||||||||8
1747670040000|2025-05-19 15:54:00|||||||||7
1747670100000|2025-05-19 15:55:00|||||||||5
1747670110000|2025-05-19 15:55:10|||||||||5
1747670140000|2025-05-19 15:55:40|||||||||1
1747670170000|2025-05-19 15:56:10|||||||||4
1747670200000|2025-05-19 15:56:40|||||||||1
1747670220000|2025-05-19 15:57:00|||||||||12
1747670250000|2025-05-19 15:57:30|||||||||26
1747670280000|2025-05-19 15:58:00|||||||||7
1747670390000|2025-05-19 15:59:50|||||||||1
1747670400000|2025-05-19 16:00:00|||||||||2
1747670430000|2025-05-19 16:00:30|||||||||10
1747670440000|2025-05-19 16:00:40|||||||||1
1747670480000|2025-05-19 16:01:20|||||||||1
1747670490000|2025-05-19 16:01:30|||||||||1
1747670510000|2025-05-19 16:01:50|||||||||27
1747670520000|2025-05-19 16:02:00|||||||||2
1747670560000|2025-05-19 16:02:40|||||||||1
1747670570000|2025-05-19 16:02:50|||||||||1
1747670600000|2025-05-19 16:03:20|||||||||1
1747670610000|2025-05-19 16:03:30|||||||||1
1747670630000|2025-05-19 16:03:50|||||||||9
1747670640000|2025-05-19 16:04:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|18
1747670650000|2025-05-19 16:04:10|||||||||74
1747670660000|2025-05-19 16:04:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|55
1747670680000|2025-05-19 16:04:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|17
1747670690000|2025-05-19 16:04:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|48
1747670700000|2025-05-19 16:05:00|||||||||6
1747670720000|2025-05-19 16:05:20|||||||||11
1747670730000|2025-05-19 16:05:30|||||||||12
1747670740000|2025-05-19 16:05:40|||||||||4
1747670760000|2025-05-19 16:06:00|||||||||5
1747670770000|2025-05-19 16:06:10|||||||||9
1747670780000|2025-05-19 16:06:20|||||||||1
1747670790000|2025-05-19 16:06:30|||||||||13
1747670800000|2025-05-19 16:06:40|||||||||2
1747670810000|2025-05-19 16:06:50|||||||||12
1747670820000|2025-05-19 16:07:00|||||||||1
1747670850000|2025-05-19 16:07:30|||||||||57
1747670860000|2025-05-19 16:07:40|||||||||20
1747670870000|2025-05-19 16:07:50|||||||||1
1747670910000|2025-05-19 16:08:30|||||||||3
1747670920000|2025-05-19 16:08:40|||||||||38
1747670930000|2025-05-19 16:08:50|||||||||2
1747670950000|2025-05-19 16:09:10|||||||||1
1747670960000|2025-05-19 16:09:20|||||||||1
1747670980000|2025-05-19 16:09:40|||||||||2
1747670990000|2025-05-19 16:09:50|||||||||1
1747671000000|2025-05-19 16:10:00|||||||||3
1747671010000|2025-05-19 16:10:10|||||||||3
1747671050000|2025-05-19 16:10:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|21
1747671060000|2025-05-19 16:11:00|||||||||5
1747671070000|2025-05-19 16:11:10|||||||||47
1747671080000|2025-05-19 16:11:20|||||||||3
1747671130000|2025-05-19 16:12:10|||||||||1
1747671140000|2025-05-19 16:12:20|||||||||28
1747671150000|2025-05-19 16:12:30|||||||||9
1747671160000|2025-05-19 16:12:40|||||||||2
1747671170000|2025-05-19 16:12:50|||||||||1
1747671190000|2025-05-19 16:13:10|||||||||3
1747671210000|2025-05-19 16:13:30|||||||||1
1747671240000|2025-05-19 16:14:00|||||||||1
1747671280000|2025-05-19 16:14:40|||||||||15
1747671300000|2025-05-19 16:15:00|||||||||2
1747671310000|2025-05-19 16:15:10|||||||||1
1747671340000|2025-05-19 16:15:40|||||||||1
1747671400000|2025-05-19 16:16:40|||||||||2
1747671450000|2025-05-19 16:17:30|||||||||25
1747671460000|2025-05-19 16:17:40|||||||||1
1747671470000|2025-05-19 16:17:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1747671490000|2025-05-19 16:18:10|||||||||1
1747671500000|2025-05-19 16:18:20|||||||||2
1747671510000|2025-05-19 16:18:30|||||||||1
1747671530000|2025-05-19 16:18:50|||||||||6
1747671550000|2025-05-19 16:19:10|||||||||2
1747671590000|2025-05-19 16:19:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1747671600000|2025-05-19 16:20:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|2
1747671610000|2025-05-19 16:20:10|||||||||2
1747671620000|2025-05-19 16:20:20|||||||||6
1747671660000|2025-05-19 16:21:00|||||||||1
1747671690000|2025-05-19 16:21:30|||||||||1
1747671700000|2025-05-19 16:21:40|||||||||1
1747671710000|2025-05-19 16:21:50|||||||||12
1747671720000|2025-05-19 16:22:00|||||||||2
1747671730000|2025-05-19 16:22:10|||||||||14
1747671740000|2025-05-19 16:22:20|||||||||1
1747671750000|2025-05-19 16:22:30|||||||||1
1747671760000|2025-05-19 16:22:40|||||||||1
1747671780000|2025-05-19 16:23:00|||||||||1
1747671790000|2025-05-19 16:23:10|||||||||12
1747671800000|2025-05-19 16:23:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1747671810000|2025-05-19 16:23:30|||||||||7
1747671820000|2025-05-19 16:23:40|||||||||7
1747671840000|2025-05-19 16:24:00|||||||||6
1747671850000|2025-05-19 16:24:10|||||||||1
1747671860000|2025-05-19 16:24:20|||||||||4
1747671880000|2025-05-19 16:24:40|||||||||2
1747671890000|2025-05-19 16:24:50|||||||||1
1747671900000|2025-05-19 16:25:00|||||||||83
1747671930000|2025-05-19 16:25:30|||||||||16
1747671940000|2025-05-19 16:25:40|||||||||1
1747671950000|2025-05-19 16:25:50|||||||||1
1747671960000|2025-05-19 16:26:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1747671970000|2025-05-19 16:26:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|18
1747671980000|2025-05-19 16:26:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|53
1747672010000|2025-05-19 16:26:50|||||||||1
1747672020000|2025-05-19 16:27:00|||||||||107
1747672030000|2025-05-19 16:27:10|||||||||1
1747672040000|2025-05-19 16:27:20|||||||||1
1747672050000|2025-05-19 16:27:30|||||||||2
1747672100000|2025-05-19 16:28:20|||||||||2
1747672120000|2025-05-19 16:28:40|||||||||10
1747672140000|2025-05-19 16:29:00|||||||||2
1747672150000|2025-05-19 16:29:10|||||||||2
1747672180000|2025-05-19 16:29:40|||||||||1
1747672190000|2025-05-19 16:29:50|||||||||3
1747672210000|2025-05-19 16:30:10|||||||||3
1747672220000|2025-05-19 16:30:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|28
1747672240000|2025-05-19 16:30:40|||||||||2
1747672270000|2025-05-19 16:31:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1747672280000|2025-05-19 16:31:20|||||||||43
1747672300000|2025-05-19 16:31:40|||||||||20
1747672310000|2025-05-19 16:31:50|||||||||1
1747672320000|2025-05-19 16:32:00|||||||||1
1747672340000|2025-05-19 16:32:20|||||||||1
1747672350000|2025-05-19 16:32:30|||||||||1
1747672360000|2025-05-19 16:32:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1747672370000|2025-05-19 16:32:50|||||||||1
1747672390000|2025-05-19 16:33:10|||||||||4
1747672400000|2025-05-19 16:33:20|||||||||4
1747672410000|2025-05-19 16:33:30|||||||||5
1747672420000|2025-05-19 16:33:40|||||||||2
1747672440000|2025-05-19 16:34:00|||||||||48
1747672450000|2025-05-19 16:34:10|||||||||14
1747672460000|2025-05-19 16:34:20|||||||||2
1747672500000|2025-05-19 16:35:00|||||||||5
1747672540000|2025-05-19 16:35:40|||||||||1
1747672550000|2025-05-19 16:35:50|||||||||1
1747672560000|2025-05-19 16:36:00|||||||||1
1747672570000|2025-05-19 16:36:10|||||||||5
1747672590000|2025-05-19 16:36:30|||||||||7
1747672600000|2025-05-19 16:36:40|||||||||1
1747672610000|2025-05-19 16:36:50|||||||||1
1747672630000|2025-05-19 16:37:10|||||||||2
1747672640000|2025-05-19 16:37:20|||||||||1
1747672660000|2025-05-19 16:37:40|||||||||1
1747672700000|2025-05-19 16:38:20|||||||||1
1747672710000|2025-05-19 16:38:30|||||||||3
1747672720000|2025-05-19 16:38:40|||||||||10
1747672750000|2025-05-19 16:39:10|||||||||1
1747672770000|2025-05-19 16:39:30|||||||||1
1747672790000|2025-05-19 16:39:50|||||||||1
1747672800000|2025-05-19 16:40:00|||||||||24
1747672820000|2025-05-19 16:40:20|||||||||4
1747672860000|2025-05-19 16:41:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|77
1747672870000|2025-05-19 16:41:10|||||||||4
1747672880000|2025-05-19 16:41:20|||||||||1
1747672890000|2025-05-19 16:41:30|||||||||12
1747672900000|2025-05-19 16:41:40|||||||||2
1747672920000|2025-05-19 16:42:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1747672970000|2025-05-19 16:42:50|||||||||46
1747672980000|2025-05-19 16:43:00|||||||||1
1747673040000|2025-05-19 16:44:00|||||||||1
1747673060000|2025-05-19 16:44:20|||||||||1
1747673080000|2025-05-19 16:44:40|||||||||1
1747673100000|2025-05-19 16:45:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|139
1747673130000|2025-05-19 16:45:30|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|107
1747673150000|2025-05-19 16:45:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1747673160000|2025-05-19 16:46:00|||||||||1
1747673170000|2025-05-19 16:46:10|||||||||1
1747673180000|2025-05-19 16:46:20|||||||||1
1747673190000|2025-05-19 16:46:30|||||||||1
1747673200000|2025-05-19 16:46:40|||||||||1
1747673230000|2025-05-19 16:47:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|171
1747673270000|2025-05-19 16:47:50|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|1
1747673280000|2025-05-19 16:48:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1747673330000|2025-05-19 16:48:50|||||||||1
1747673380000|2025-05-19 16:49:40|||||||||25
1747673400000|2025-05-19 16:50:00|||||||||1
1747673410000|2025-05-19 16:50:10|||||||||2
1747673430000|2025-05-19 16:50:30|||||||||2
1747673450000|2025-05-19 16:50:50|||||||||3
1747673470000|2025-05-19 16:51:10|||||||||2
1747673480000|2025-05-19 16:51:20|||||||||6
1747673490000|2025-05-19 16:51:30|||||||||2
1747673500000|2025-05-19 16:51:40|||||||||4
1747673590000|2025-05-19 16:53:10|||||||||1
1747673600000|2025-05-19 16:53:20|||||||||2
1747673610000|2025-05-19 16:53:30|||||||||1
1747673640000|2025-05-19 16:54:00|||||||||5
1747673650000|2025-05-19 16:54:10|||||||||4
1747673660000|2025-05-19 16:54:20|||||||||1
1747673700000|2025-05-19 16:55:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1747673710000|2025-05-19 16:55:10|||||||||2
1747673730000|2025-05-19 16:55:30|||||||||6
1747673740000|2025-05-19 16:55:40|||||||||13
1747673760000|2025-05-19 16:56:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|26
1747673770000|2025-05-19 16:56:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1747673780000|2025-05-19 16:56:20|||||||||2
1747673790000|2025-05-19 16:56:30|||||||||1
1747673810000|2025-05-19 16:56:50|||||||||24
1747673820000|2025-05-19 16:57:00|||||||||1
1747673890000|2025-05-19 16:58:10|||||||||11
1747673900000|2025-05-19 16:58:20|||||||||19
1747673910000|2025-05-19 16:58:30|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|14
1747673940000|2025-05-19 16:59:00|||||||||23
1747673980000|2025-05-19 16:59:40|||||||||2
1747674000000|2025-05-19 17:00:00|||||||||1
1747674020000|2025-05-19 17:00:20|||||||||4
1747674050000|2025-05-19 17:00:50|||||||||1
1747674060000|2025-05-19 17:01:00|||||||||43
1747674070000|2025-05-19 17:01:10|||||||||55
1747674100000|2025-05-19 17:01:40|||||||||4
1747674110000|2025-05-19 17:01:50|||||||||1
1747674130000|2025-05-19 17:02:10|||||||||1
1747674170000|2025-05-19 17:02:50|||||||||2
1747674180000|2025-05-19 17:03:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|91
1747674190000|2025-05-19 17:03:10|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|57
1747674200000|2025-05-19 17:03:20|||||||||1
1747674210000|2025-05-19 17:03:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|64
1747674240000|2025-05-19 17:04:00|||||||||33
1747674270000|2025-05-19 17:04:30|||||||||1
1747674280000|2025-05-19 17:04:40|||||||||1
1747674290000|2025-05-19 17:04:50|||||||||2
1747674310000|2025-05-19 17:05:10|||||||||1
1747674320000|2025-05-19 17:05:20|||||||||1
1747674330000|2025-05-19 17:05:30|||||||||1
1747674340000|2025-05-19 17:05:40|||||||||1
1747674400000|2025-05-19 17:06:40|||||||||4
1747674420000|2025-05-19 17:07:00|||||||||6
1747674460000|2025-05-19 17:07:40|||||||||1
1747674480000|2025-05-19 17:08:00|||||||||1
1747674510000|2025-05-19 17:08:30|||||||||1
1747674560000|2025-05-19 17:09:20|||||||||11
1747674570000|2025-05-19 17:09:30|||||||||4
1747674580000|2025-05-19 17:09:40|||||||||1
1747674600000|2025-05-19 17:10:00|||||||||3
1747674620000|2025-05-19 17:10:20|||||||||1
1747674630000|2025-05-19 17:10:30|||||||||10
1747674670000|2025-05-19 17:11:10|||||||||3
1747674690000|2025-05-19 17:11:30|||||||||6
1747674700000|2025-05-19 17:11:40|||||||||6
1747674710000|2025-05-19 17:11:50|||||||||1
1747674720000|2025-05-19 17:12:00|||||||||5
1747674730000|2025-05-19 17:12:10|||||||||6
1747674760000|2025-05-19 17:12:40|||||||||1
1747674770000|2025-05-19 17:12:50|||||||||80
1747674790000|2025-05-19 17:13:10|||||||||1
1747674800000|2025-05-19 17:13:20|||||||||1
1747674810000|2025-05-19 17:13:30|||||||||1
1747674820000|2025-05-19 17:13:40|||||||||15
1747674830000|2025-05-19 17:13:50|||||||||4
1747674850000|2025-05-19 17:14:10|||||||||8
1747674860000|2025-05-19 17:14:20|||||||||4
1747674870000|2025-05-19 17:14:30|||||||||2
1747674880000|2025-05-19 17:14:40|||||||||68
1747674890000|2025-05-19 17:14:50|||||||||4
1747674900000|2025-05-19 17:15:00|||||||||9
1747674920000|2025-05-19 17:15:20|||||||||9
1747674930000|2025-05-19 17:15:30|||||||||5
1747674940000|2025-05-19 17:15:40|||||||||1
1747674970000|2025-05-19 17:16:10|||||||||2
1747674990000|2025-05-19 17:16:30|||||||||9
1747675020000|2025-05-19 17:17:00|||||||||11
1747675040000|2025-05-19 17:17:20|||||||||1
1747675060000|2025-05-19 17:17:40|||||||||21
1747675070000|2025-05-19 17:17:50|||||||||20
1747675080000|2025-05-19 17:18:00|||||||||24
1747675090000|2025-05-19 17:18:10|||||||||6
1747675120000|2025-05-19 17:18:40|||||||||2
1747675140000|2025-05-19 17:19:00|||||||||39
1747675150000|2025-05-19 17:19:10|||||||||11
1747675160000|2025-05-19 17:19:20|||||||||3
1747675170000|2025-05-19 17:19:30|||||||||1
1747675180000|2025-05-19 17:19:40|||||||||7
1747675190000|2025-05-19 17:19:50|||||||||5
1747675210000|2025-05-19 17:20:10|||||||||1
1747675220000|2025-05-19 17:20:20|||||||||1
1747675230000|2025-05-19 17:20:30|||||||||2
1747675240000|2025-05-19 17:20:40|||||||||2
1747675290000|2025-05-19 17:21:30|||||||||11
1747675300000|2025-05-19 17:21:40|||||||||37
1747675320000|2025-05-19 17:22:00|||||||||1
1747675330000|2025-05-19 17:22:10|||||||||23
1747675340000|2025-05-19 17:22:20|||||||||30
1747675370000|2025-05-19 17:22:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|60
1747675380000|2025-05-19 17:23:00|||||||||2
1747675390000|2025-05-19 17:23:10|||||||||11
1747675400000|2025-05-19 17:23:20|||||||||2
1747675410000|2025-05-19 17:23:30|||||||||1
1747675420000|2025-05-19 17:23:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1747675440000|2025-05-19 17:24:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1747675450000|2025-05-19 17:24:10|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|3
1747675460000|2025-05-19 17:24:20|||||||||27
1747675510000|2025-05-19 17:25:10|||||||||10
1747675570000|2025-05-19 17:26:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1747675580000|2025-05-19 17:26:20|||||||||15
1747675590000|2025-05-19 17:26:30|||||||||2
1747675600000|2025-05-19 17:26:40|||||||||13
1747675610000|2025-05-19 17:26:50|||||||||1
1747675650000|2025-05-19 17:27:30|||||||||2
1747675660000|2025-05-19 17:27:40|||||||||26
1747675690000|2025-05-19 17:28:10|||||||||17
1747675720000|2025-05-19 17:28:40|||||||||1
1747675730000|2025-05-19 17:28:50|||||||||5
1747675750000|2025-05-19 17:29:10|||||||||1
1747675790000|2025-05-19 17:29:50|||||||||1
1747675800000|2025-05-19 17:30:00|||||||||1
1747675810000|2025-05-19 17:30:10|||||||||2
1747675820000|2025-05-19 17:30:20|||||||||1
1747675840000|2025-05-19 17:30:40|||||||||1
1747675850000|2025-05-19 17:30:50|||||||||5
1747675860000|2025-05-19 17:31:00|||||||||3
1747675880000|2025-05-19 17:31:20|||||||||1
1747675890000|2025-05-19 17:31:30|||||||||2
1747675900000|2025-05-19 17:31:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|98
1747675910000|2025-05-19 17:31:50|||||||||42
1747675920000|2025-05-19 17:32:00|||||||||1
1747675930000|2025-05-19 17:32:10|||||||||1
1747773000000|2025-05-20 20:30:00|||||||||2
1747773120000|2025-05-20 20:32:00|||||||||2
1747773140000|2025-05-20 20:32:20|||||||||160
1747773180000|2025-05-20 20:33:00|||||||||64
1747773190000|2025-05-20 20:33:10|||||||||2
1747773310000|2025-05-20 20:35:10|||||||||1
1747773500000|2025-05-20 20:38:20|||||||||1
1747773560000|2025-05-20 20:39:20|||||||||1
1747773710000|2025-05-20 20:41:50|||||||||1
1747773790000|2025-05-20 20:43:10|||||||||2
1747773830000|2025-05-20 20:43:50|||||||||4
1747773840000|2025-05-20 20:44:00|||||||||4
1747773890000|2025-05-20 20:44:50|||||||||1
1747773920000|2025-05-20 20:45:20|||||||||1
1747773990000|2025-05-20 20:46:30|||||||||3
1747774050000|2025-05-20 20:47:30|||||||||83
1747774150000|2025-05-20 20:49:10|||||||||1
1747774190000|2025-05-20 20:49:50|||||||||2
1747774240000|2025-05-20 20:50:40|||||||||5
1747774290000|2025-05-20 20:51:30|||||||||3
1747774340000|2025-05-20 20:52:20|||||||||2
1747774360000|2025-05-20 20:52:40|||||||||1
1747774370000|2025-05-20 20:52:50|||||||||5
1747774380000|2025-05-20 20:53:00|||||||||6
1747774390000|2025-05-20 20:53:10|||||||||2
1747774420000|2025-05-20 20:53:40|||||||||10
1747774460000|2025-05-20 20:54:20|||||||||5
1747774610000|2025-05-20 20:56:50|||||||||17
1747774620000|2025-05-20 20:57:00|||||||||1
1747774660000|2025-05-20 20:57:40|||||||||3
1747774730000|2025-05-20 20:58:50|||||||||13
1747774750000|2025-05-20 20:59:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|84
1747774760000|2025-05-20 20:59:20|||||||||6
1747774770000|2025-05-20 20:59:30|||||||||25
1747774790000|2025-05-20 20:59:50|||||||||35
1747778400000|2025-05-20 22:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1747778410000|2025-05-20 22:00:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|104
1747778450000|2025-05-20 22:00:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1747778500000|2025-05-20 22:01:40|||||||||1
1747778510000|2025-05-20 22:01:50|||||||||1
1747778520000|2025-05-20 22:02:00|||||||||1
1747778530000|2025-05-20 22:02:10|||||||||13
1747778540000|2025-05-20 22:02:20|||||||||10
1747778550000|2025-05-20 22:02:30|||||||||1
1747778570000|2025-05-20 22:02:50|||||||||10
1747778580000|2025-05-20 22:03:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|69
1747778610000|2025-05-20 22:03:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1747778650000|2025-05-20 22:04:10|||||||||1
1747778680000|2025-05-20 22:04:40|||||||||2
1747778690000|2025-05-20 22:04:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1747778710000|2025-05-20 22:05:10|||||||||1
1747778720000|2025-05-20 22:05:20|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|82
1747778730000|2025-05-20 22:05:30|||||||||12
1747778740000|2025-05-20 22:05:40|||||||||1
1747778750000|2025-05-20 22:05:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1747778760000|2025-05-20 22:06:00|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|1
1747778770000|2025-05-20 22:06:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747778780000|2025-05-20 22:06:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|55
1747778790000|2025-05-20 22:06:30|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|2
1747778800000|2025-05-20 22:06:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|1
1747778810000|2025-05-20 22:06:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747778820000|2025-05-20 22:07:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|0
1747778830000|2025-05-20 22:07:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|0
1747778840000|2025-05-20 22:07:20|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|33
1747778870000|2025-05-20 22:07:50|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|5
1747778880000|2025-05-20 22:08:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747778900000|2025-05-20 22:08:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|218
1747778930000|2025-05-20 22:08:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|21
1747778950000|2025-05-20 22:09:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1747778960000|2025-05-20 22:09:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|3
1747778980000|2025-05-20 22:09:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1747778990000|2025-05-20 22:09:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|0
1747779000000|2025-05-20 22:10:00|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|10
1747779010000|2025-05-20 22:10:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1747779070000|2025-05-20 22:11:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1747779100000|2025-05-20 22:11:40|||||||||4
1747779110000|2025-05-20 22:11:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1747779120000|2025-05-20 22:12:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1747779130000|2025-05-20 22:12:10|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1747779150000|2025-05-20 22:12:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|1
1747779160000|2025-05-20 22:12:40|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1747779170000|2025-05-20 22:12:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|16
1747779180000|2025-05-20 22:13:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|4
1747779200000|2025-05-20 22:13:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1747779430000|2025-05-20 22:17:10|||||||||1
1747779440000|2025-05-20 22:17:20|||||||||4
1747779470000|2025-05-20 22:17:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|4
1747779480000|2025-05-20 22:18:00|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|8
1747779540000|2025-05-20 22:19:00|||||||||45
1747779550000|2025-05-20 22:19:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1747779560000|2025-05-20 22:19:20|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|1
1747779570000|2025-05-20 22:19:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747779580000|2025-05-20 22:19:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1747779600000|2025-05-20 22:20:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747779680000|2025-05-20 22:21:20|||||||||2
1747779720000|2025-05-20 22:22:00|||||||||2
1747779750000|2025-05-20 22:22:30|||||||||1
1747779770000|2025-05-20 22:22:50|||||||||5
1747779800000|2025-05-20 22:23:20|||||||||4
1747779820000|2025-05-20 22:23:40|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|0
1747779950000|2025-05-20 22:25:50|||||||||20
1747779960000|2025-05-20 22:26:00|||||||||40
1747779970000|2025-05-20 22:26:10|||||||||23
1747779980000|2025-05-20 22:26:20|||||||||31
1747779990000|2025-05-20 22:26:30|||||||||12
1747780000000|2025-05-20 22:26:40|||||||||30
1747780010000|2025-05-20 22:26:50|||||||||19
1747780020000|2025-05-20 22:27:00|||||||||3
1747780130000|2025-05-20 22:28:50|||||||||5
1747780140000|2025-05-20 22:29:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1747780150000|2025-05-20 22:29:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747780170000|2025-05-20 22:29:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|4
1747780180000|2025-05-20 22:29:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747780210000|2025-05-20 22:30:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747780240000|2025-05-20 22:30:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|3
1747780270000|2025-05-20 22:31:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1747780280000|2025-05-20 22:31:20|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|0
1747780290000|2025-05-20 22:31:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747780340000|2025-05-20 22:32:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1747780350000|2025-05-20 22:32:30|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|1
1747780390000|2025-05-20 22:33:10|||||||||1
1747780470000|2025-05-20 22:34:30|||||||||1
1747780720000|2025-05-20 22:38:40|||||||||1
1747780790000|2025-05-20 22:39:50|||||||||33
1747780810000|2025-05-20 22:40:10|||||||||1
1747780830000|2025-05-20 22:40:30|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|0
1747780840000|2025-05-20 22:40:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747780850000|2025-05-20 22:40:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747780890000|2025-05-20 22:41:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1747780920000|2025-05-20 22:42:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|4
1747780950000|2025-05-20 22:42:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1747780970000|2025-05-20 22:42:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747781000000|2025-05-20 22:43:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|4
1747781160000|2025-05-20 22:46:00|||||||||4
1747781170000|2025-05-20 22:46:10|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|0
1747781180000|2025-05-20 22:46:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747781190000|2025-05-20 22:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747781290000|2025-05-20 22:48:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1747781310000|2025-05-20 22:48:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1747781330000|2025-05-20 22:48:50|||||||||1
1747781340000|2025-05-20 22:49:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|8
1747781350000|2025-05-20 22:49:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1747781380000|2025-05-20 22:49:40|||||||||1
1747781390000|2025-05-20 22:49:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747781410000|2025-05-20 22:50:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747781510000|2025-05-20 22:51:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747781520000|2025-05-20 22:52:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1747781610000|2025-05-20 22:53:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1747781660000|2025-05-20 22:54:20|||||||||2
1747781720000|2025-05-20 22:55:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|4
1747781740000|2025-05-20 22:55:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747781750000|2025-05-20 22:55:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747781880000|2025-05-20 22:58:00|||||||||2
1747782170000|2025-05-20 23:02:50|||||||||16
1747782320000|2025-05-20 23:05:20|||||||||1
1747782440000|2025-05-20 23:07:20|||||||||2
1747782490000|2025-05-20 23:08:10|||||||||1
1747782560000|2025-05-20 23:09:20|||||||||30
1747783220000|2025-05-20 23:20:20|||||||||1
1747783290000|2025-05-20 23:21:30|||||||||1
1747783430000|2025-05-20 23:23:50|||||||||1
1747783560000|2025-05-20 23:26:00|||||||||2
1747783580000|2025-05-20 23:26:20|||||||||3
1747783590000|2025-05-20 23:26:30|||||||||3
1747783620000|2025-05-20 23:27:00|||||||||15
1747783680000|2025-05-20 23:28:00|||||||||15
1747783800000|2025-05-20 23:30:00|||||||||2
1747784080000|2025-05-20 23:34:40|||||||||1
1747784180000|2025-05-20 23:36:20|||||||||1
1747785540000|2025-05-20 23:59:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|3
1747785560000|2025-05-20 23:59:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1747785580000|2025-05-20 23:59:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747785620000|2025-05-21 00:00:20|||||||||1
1747785780000|2025-05-21 00:03:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|42
1747785790000|2025-05-21 00:03:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747785820000|2025-05-21 00:03:40|||||||||1
1747785910000|2025-05-21 00:05:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|6
1747786220000|2025-05-21 00:10:20|||||||||1
1747786240000|2025-05-21 00:10:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1747786290000|2025-05-21 00:11:30|||||||||1
1747786360000|2025-05-21 00:12:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|23
1747786590000|2025-05-21 00:16:30|||||||||2
1747786610000|2025-05-21 00:16:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1747786620000|2025-05-21 00:17:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747786670000|2025-05-21 00:17:50|||||||||1
1747786960000|2025-05-21 00:22:40|||||||||1
1747786980000|2025-05-21 00:23:00|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|9
1747787000000|2025-05-21 00:23:20|||||||||2
1747787250000|2025-05-21 00:27:30|||||||||4
1747787630000|2025-05-21 00:33:50|||||||||1
1747787750000|2025-05-21 00:35:50|||||||||1
1747787780000|2025-05-21 00:36:20|||||||||1
1747787790000|2025-05-21 00:36:30|||||||||2
1747787870000|2025-05-21 00:37:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1747787880000|2025-05-21 00:38:00|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|2
1747787900000|2025-05-21 00:38:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|2
1747787910000|2025-05-21 00:38:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1747787920000|2025-05-21 00:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1747788080000|2025-05-21 00:41:20|||||||||3
1747788110000|2025-05-21 00:41:50|||||||||4
1747788140000|2025-05-21 00:42:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1747788310000|2025-05-21 00:45:10|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|0
1747788350000|2025-05-21 00:45:50|||||||||1
1747788440000|2025-05-21 00:47:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|8
1747788470000|2025-05-21 00:47:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1747788580000|2025-05-21 00:49:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|3
1747788670000|2025-05-21 00:51:10|||||||||21
1747788730000|2025-05-21 00:52:10|||||||||1
1747788790000|2025-05-21 00:53:10|||||||||2
1747788920000|2025-05-21 00:55:20|||||||||1
1747789230000|2025-05-21 01:00:30|||||||||3
1747789270000|2025-05-21 01:01:10|19.61|19.45|19.63|19.47|19.63|19.47|19.58|19.42|11
1747789280000|2025-05-21 01:01:20|||||||||1
1747789290000|2025-05-21 01:01:30|||||||||1
1747789470000|2025-05-21 01:04:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|13
1747789500000|2025-05-21 01:05:00|||||||||1
1747790120000|2025-05-21 01:15:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|10
1747790130000|2025-05-21 01:15:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1747790140000|2025-05-21 01:15:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747790420000|2025-05-21 01:20:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|4
1747790430000|2025-05-21 01:20:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747790780000|2025-05-21 01:26:20|||||||||13
1747791110000|2025-05-21 01:31:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1747791120000|2025-05-21 01:32:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1747791150000|2025-05-21 01:32:30|||||||||1
1747791450000|2025-05-21 01:37:30|||||||||1
1747791790000|2025-05-21 01:43:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1747791820000|2025-05-21 01:43:40|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|13
1747792250000|2025-05-21 01:50:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|25
1747792310000|2025-05-21 01:51:50|||||||||25
1747792350000|2025-05-21 01:52:30|||||||||4
1747792380000|2025-05-21 01:53:00|||||||||4
1747792690000|2025-05-21 01:58:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1747793050000|2025-05-21 02:04:10|||||||||2
1747793100000|2025-05-21 02:05:00|||||||||1
1747793240000|2025-05-21 02:07:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|10
1747793250000|2025-05-21 02:07:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1747793260000|2025-05-21 02:07:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1747793270000|2025-05-21 02:07:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1747793280000|2025-05-21 02:08:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1747793330000|2025-05-21 02:08:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1747793340000|2025-05-21 02:09:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1747793350000|2025-05-21 02:09:10|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|0
1747793430000|2025-05-21 02:10:30|||||||||2
1747793550000|2025-05-21 02:12:30|||||||||3
1747793560000|2025-05-21 02:12:40|||||||||3
1747793610000|2025-05-21 02:13:30|||||||||2
1747793630000|2025-05-21 02:13:50|||||||||3
1747793810000|2025-05-21 02:16:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|13
1747793820000|2025-05-21 02:17:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1747793860000|2025-05-21 02:17:40|||||||||1
1747794070000|2025-05-21 02:21:10|||||||||69
1747794290000|2025-05-21 02:24:50|||||||||4
1747794350000|2025-05-21 02:25:50|||||||||2
1747794420000|2025-05-21 02:27:00|||||||||1
1747794840000|2025-05-21 02:34:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1747794870000|2025-05-21 02:34:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1747795150000|2025-05-21 02:39:10|||||||||1
1747795420000|2025-05-21 02:43:40|||||||||1
1747795860000|2025-05-21 02:51:00|||||||||1
1747795920000|2025-05-21 02:52:00|||||||||1
1747796010000|2025-05-21 02:53:30|||||||||5
1747796460000|2025-05-21 03:01:00|||||||||2
1747796490000|2025-05-21 03:01:30|||||||||1
1747796500000|2025-05-21 03:01:40|||||||||1
1747796880000|2025-05-21 03:08:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1747796950000|2025-05-21 03:09:10|||||||||1
1747797630000|2025-05-21 03:20:30|||||||||1
1747797860000|2025-05-21 03:24:20|||||||||1
1747797930000|2025-05-21 03:25:30|||||||||7
1747797940000|2025-05-21 03:25:40|||||||||1
1747798490000|2025-05-21 03:34:50|||||||||1
1747798510000|2025-05-21 03:35:10|||||||||1
1747799230000|2025-05-21 03:47:10|||||||||1
1747799300000|2025-05-21 03:48:20|||||||||1
1747799480000|2025-05-21 03:51:20|||||||||1
1747799900000|2025-05-21 03:58:20|||||||||7
1747799960000|2025-05-21 03:59:20|||||||||2
1747800060000|2025-05-21 04:01:00|||||||||1
1747800650000|2025-05-21 04:10:50|||||||||5
1747800870000|2025-05-21 04:14:30|||||||||1
1747800940000|2025-05-21 04:15:40|||||||||1
1747800960000|2025-05-21 04:16:00|||||||||2
1747800980000|2025-05-21 04:16:20|||||||||1
1747801200000|2025-05-21 04:20:00|||||||||2
1747801330000|2025-05-21 04:22:10|||||||||6
1747801370000|2025-05-21 04:22:50|||||||||2
1747801630000|2025-05-21 04:27:10|||||||||1
1747801640000|2025-05-21 04:27:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|57
1747801710000|2025-05-21 04:28:30|||||||||1
1747801910000|2025-05-21 04:31:50|||||||||6
1747801970000|2025-05-21 04:32:50|||||||||1
1747802140000|2025-05-21 04:35:40|||||||||1
1747802340000|2025-05-21 04:39:00|||||||||1
1747802610000|2025-05-21 04:43:30|||||||||1
1747802690000|2025-05-21 04:44:50|||||||||1
1747802730000|2025-05-21 04:45:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1747802740000|2025-05-21 04:45:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|10
1747802750000|2025-05-21 04:45:50|||||||||1
1747802790000|2025-05-21 04:46:30|||||||||1
1747802800000|2025-05-21 04:46:40|||||||||1
1747803030000|2025-05-21 04:50:30|||||||||3
1747803640000|2025-05-21 05:00:40|||||||||2
1747803660000|2025-05-21 05:01:00|||||||||28
1747803890000|2025-05-21 05:04:50|||||||||2
1747804000000|2025-05-21 05:06:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|64
1747804020000|2025-05-21 05:07:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1747804460000|2025-05-21 05:14:20|||||||||1
1747804540000|2025-05-21 05:15:40|||||||||3
1747804670000|2025-05-21 05:17:50|||||||||3
1747804760000|2025-05-21 05:19:20|||||||||1
1747805170000|2025-05-21 05:26:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1747805180000|2025-05-21 05:26:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1747805280000|2025-05-21 05:28:00|||||||||1
1747805610000|2025-05-21 05:33:30|||||||||1
1747805820000|2025-05-21 05:37:00|||||||||2
1747806040000|2025-05-21 05:40:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1747806050000|2025-05-21 05:40:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1747806060000|2025-05-21 05:41:00|||||||||1
1747806120000|2025-05-21 05:42:00|||||||||1
1747806180000|2025-05-21 05:43:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1747806280000|2025-05-21 05:44:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1747806300000|2025-05-21 05:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1747806440000|2025-05-21 05:47:20|||||||||4
1747806460000|2025-05-21 05:47:40|||||||||1
1747806550000|2025-05-21 05:49:10|||||||||100
1747806720000|2025-05-21 05:52:00|||||||||2
1747806980000|2025-05-21 05:56:20|||||||||1
1747807020000|2025-05-21 05:57:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|14
1747807100000|2025-05-21 05:58:20|||||||||1
1747807150000|2025-05-21 05:59:10|||||||||4
1747807200000|2025-05-21 06:00:00|||||||||1
1747807300000|2025-05-21 06:01:40|||||||||2
1747807330000|2025-05-21 06:02:10|||||||||5
1747807460000|2025-05-21 06:04:20|||||||||1
1747807490000|2025-05-21 06:04:50|||||||||2
1747807510000|2025-05-21 06:05:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1747807530000|2025-05-21 06:05:30|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|11
1747807560000|2025-05-21 06:06:00|19.71|19.55|19.71|19.55|19.74|19.58|19.69|19.53|10
1747807570000|2025-05-21 06:06:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1747807580000|2025-05-21 06:06:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|2
1747807590000|2025-05-21 06:06:30|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1747807600000|2025-05-21 06:06:40|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|0
1747807610000|2025-05-21 06:06:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1747807620000|2025-05-21 06:07:00|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|1
1747807700000|2025-05-21 06:08:20|||||||||13
1747807740000|2025-05-21 06:09:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1747807800000|2025-05-21 06:10:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1747807850000|2025-05-21 06:10:50|||||||||8
1747807860000|2025-05-21 06:11:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|4
1747807870000|2025-05-21 06:11:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|4
1747807880000|2025-05-21 06:11:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1747807890000|2025-05-21 06:11:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1747807900000|2025-05-21 06:11:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1747807910000|2025-05-21 06:11:50|||||||||2
1747808070000|2025-05-21 06:14:30|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|5
1747808090000|2025-05-21 06:14:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|2
1747808160000|2025-05-21 06:16:00|||||||||1
1747808180000|2025-05-21 06:16:20|||||||||2
1747808210000|2025-05-21 06:16:50|||||||||1
1747808250000|2025-05-21 06:17:30|||||||||5
1747808260000|2025-05-21 06:17:40|||||||||1
1747808270000|2025-05-21 06:17:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|23
1747808280000|2025-05-21 06:18:00|19.79|19.63|19.76|19.6|19.79|19.63|19.74|19.58|20
1747808290000|2025-05-21 06:18:10|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|2
1747808360000|2025-05-21 06:19:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|5
1747808370000|2025-05-21 06:19:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1747808390000|2025-05-21 06:19:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1747808400000|2025-05-21 06:20:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|1
1747808410000|2025-05-21 06:20:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1747808430000|2025-05-21 06:20:30|||||||||5
1747808490000|2025-05-21 06:21:30|||||||||1
1747808500000|2025-05-21 06:21:40|||||||||1
1747808550000|2025-05-21 06:22:30|||||||||3
1747808590000|2025-05-21 06:23:10|||||||||1
1747808600000|2025-05-21 06:23:20|||||||||1
1747808610000|2025-05-21 06:23:30|||||||||1
1747808650000|2025-05-21 06:24:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|14
1747808720000|2025-05-21 06:25:20|||||||||1
1747808740000|2025-05-21 06:25:40|||||||||1
1747808770000|2025-05-21 06:26:10|||||||||1
1747808780000|2025-05-21 06:26:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1747808810000|2025-05-21 06:26:50|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|27
1747808860000|2025-05-21 06:27:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1747808890000|2025-05-21 06:28:10|||||||||4
1747808920000|2025-05-21 06:28:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1747808930000|2025-05-21 06:28:50|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|6
1747808940000|2025-05-21 06:29:00|||||||||1
1747809000000|2025-05-21 06:30:00|||||||||1
1747809020000|2025-05-21 06:30:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1747809040000|2025-05-21 06:30:40|||||||||2
1747809050000|2025-05-21 06:30:50|||||||||1
1747809070000|2025-05-21 06:31:10|||||||||4
1747809090000|2025-05-21 06:31:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|3
1747809150000|2025-05-21 06:32:30|||||||||1
1747809170000|2025-05-21 06:32:50|||||||||1
1747809180000|2025-05-21 06:33:00|||||||||2
1747809220000|2025-05-21 06:33:40|||||||||1
1747809240000|2025-05-21 06:34:00|||||||||14
1747809280000|2025-05-21 06:34:40|||||||||1
1747809310000|2025-05-21 06:35:10|||||||||1
1747809340000|2025-05-21 06:35:40|||||||||1
1747809370000|2025-05-21 06:36:10|||||||||3
1747809390000|2025-05-21 06:36:30|||||||||1
1747809450000|2025-05-21 06:37:30|||||||||1
1747809480000|2025-05-21 06:38:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|37
1747809490000|2025-05-21 06:38:10|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|14
1747809520000|2025-05-21 06:38:40|||||||||7
1747809530000|2025-05-21 06:38:50|||||||||3
1747809540000|2025-05-21 06:39:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1747809580000|2025-05-21 06:39:40|||||||||30
1747809590000|2025-05-21 06:39:50|||||||||22
1747809600000|2025-05-21 06:40:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|9
1747809640000|2025-05-21 06:40:40|||||||||4
1747809650000|2025-05-21 06:40:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|80
1747809660000|2025-05-21 06:41:00|||||||||3
1747809680000|2025-05-21 06:41:20|||||||||2
1747809700000|2025-05-21 06:41:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|104
1747809730000|2025-05-21 06:42:10|||||||||1
1747809780000|2025-05-21 06:43:00|||||||||1
1747809840000|2025-05-21 06:44:00|||||||||1
1747809870000|2025-05-21 06:44:30|||||||||1
1747809890000|2025-05-21 06:44:50|||||||||1
1747809900000|2025-05-21 06:45:00|||||||||1
1747809930000|2025-05-21 06:45:30|||||||||1
1747810010000|2025-05-21 06:46:50|||||||||1
1747810090000|2025-05-21 06:48:10|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|41
1747810100000|2025-05-21 06:48:20|||||||||1
1747810170000|2025-05-21 06:49:30|||||||||3
1747810210000|2025-05-21 06:50:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|36
1747810230000|2025-05-21 06:50:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1747810260000|2025-05-21 06:51:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1747810270000|2025-05-21 06:51:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1747810490000|2025-05-21 06:54:50|||||||||1
1747810500000|2025-05-21 06:55:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|2
1747810510000|2025-05-21 06:55:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|4
1747810520000|2025-05-21 06:55:20|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|0
1747810550000|2025-05-21 06:55:50|||||||||3
1747810580000|2025-05-21 06:56:20|||||||||1
1747810620000|2025-05-21 06:57:00|||||||||1
1747810670000|2025-05-21 06:57:50|||||||||1
1747810720000|2025-05-21 06:58:40|||||||||10
1747810760000|2025-05-21 06:59:20|||||||||3
1747810780000|2025-05-21 06:59:40|||||||||3
1747810810000|2025-05-21 07:00:10|||||||||1
1747810820000|2025-05-21 07:00:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|15
1747810830000|2025-05-21 07:00:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1747810860000|2025-05-21 07:01:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|108
1747810870000|2025-05-21 07:01:10|||||||||1
1747810900000|2025-05-21 07:01:40|||||||||2
1747810910000|2025-05-21 07:01:50|||||||||1
1747810920000|2025-05-21 07:02:00|||||||||2
1747810930000|2025-05-21 07:02:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|5
1747810950000|2025-05-21 07:02:30|||||||||3
1747810960000|2025-05-21 07:02:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|16
1747810970000|2025-05-21 07:02:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1747810980000|2025-05-21 07:03:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|22
1747810990000|2025-05-21 07:03:10|||||||||1
1747811000000|2025-05-21 07:03:20|||||||||1
1747811030000|2025-05-21 07:03:50|||||||||10
1747811040000|2025-05-21 07:04:00|||||||||1
1747811070000|2025-05-21 07:04:30|||||||||2
1747811110000|2025-05-21 07:05:10|||||||||27
1747811140000|2025-05-21 07:05:40|||||||||1
1747811160000|2025-05-21 07:06:00|||||||||2
1747811360000|2025-05-21 07:09:20|||||||||1
1747811460000|2025-05-21 07:11:00|||||||||1
1747811480000|2025-05-21 07:11:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|8
1747811500000|2025-05-21 07:11:40|||||||||1
1747811540000|2025-05-21 07:12:20|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|5
1747811550000|2025-05-21 07:12:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1747811560000|2025-05-21 07:12:40|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|1
1747811580000|2025-05-21 07:13:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|3
1747811660000|2025-05-21 07:14:20|||||||||8
1747811740000|2025-05-21 07:15:40|||||||||5
1747811750000|2025-05-21 07:15:50|||||||||7
1747811760000|2025-05-21 07:16:00|||||||||2
1747811820000|2025-05-21 07:17:00|||||||||3
1747811890000|2025-05-21 07:18:10|||||||||1
1747811990000|2025-05-21 07:19:50|||||||||3
1747812060000|2025-05-21 07:21:00|||||||||1
1747812120000|2025-05-21 07:22:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|8
1747812130000|2025-05-21 07:22:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|11
1747812140000|2025-05-21 07:22:20|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|2
1747812160000|2025-05-21 07:22:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|1
1747812230000|2025-05-21 07:23:50|||||||||9
1747812260000|2025-05-21 07:24:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1747812300000|2025-05-21 07:25:00|||||||||68
1747812420000|2025-05-21 07:27:00|||||||||2
1747812650000|2025-05-21 07:30:50|||||||||1
1747812780000|2025-05-21 07:33:00|||||||||1
1747812870000|2025-05-21 07:34:30|||||||||1
1747813220000|2025-05-21 07:40:20|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|4
1747813230000|2025-05-21 07:40:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1747813450000|2025-05-21 07:44:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|22
1747813460000|2025-05-21 07:44:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1747813580000|2025-05-21 07:46:20|||||||||1
1747813600000|2025-05-21 07:46:40|||||||||3
1747813700000|2025-05-21 07:48:20|||||||||1
1747813730000|2025-05-21 07:48:50|||||||||1
1747813740000|2025-05-21 07:49:00|||||||||1
1747813810000|2025-05-21 07:50:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1747813900000|2025-05-21 07:51:40|||||||||1
1747814130000|2025-05-21 07:55:30|||||||||3
1747814140000|2025-05-21 07:55:40|||||||||12
1747814150000|2025-05-21 07:55:50|||||||||4
1747814170000|2025-05-21 07:56:10|||||||||6
1747814220000|2025-05-21 07:57:00|||||||||1
1747814430000|2025-05-21 08:00:30|||||||||4
1747814440000|2025-05-21 08:00:40|||||||||1
1747814450000|2025-05-21 08:00:50|||||||||4
1747814500000|2025-05-21 08:01:40|||||||||1
1747814520000|2025-05-21 08:02:00|||||||||3
1747814580000|2025-05-21 08:03:00|||||||||2
1747814590000|2025-05-21 08:03:10|||||||||1
1747814600000|2025-05-21 08:03:20|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|11
1747814610000|2025-05-21 08:03:30|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|11
1747814630000|2025-05-21 08:03:50|||||||||1
1747814640000|2025-05-21 08:04:00|||||||||1
1747814680000|2025-05-21 08:04:40|||||||||1
1747814790000|2025-05-21 08:06:30|||||||||7
1747814840000|2025-05-21 08:07:20|||||||||1
1747814850000|2025-05-21 08:07:30|||||||||1
1747814900000|2025-05-21 08:08:20|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|10
1747814920000|2025-05-21 08:08:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1747814930000|2025-05-21 08:08:50|||||||||1
1747814940000|2025-05-21 08:09:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|1
1747815030000|2025-05-21 08:10:30|||||||||10
1747815050000|2025-05-21 08:10:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1747815060000|2025-05-21 08:11:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|3
1747815200000|2025-05-21 08:13:20|||||||||5
1747815210000|2025-05-21 08:13:30|||||||||1
1747815220000|2025-05-21 08:13:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1747815230000|2025-05-21 08:13:50|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|3
1747815350000|2025-05-21 08:15:50|||||||||2
1747815370000|2025-05-21 08:16:10|||||||||5
1747815400000|2025-05-21 08:16:40|||||||||1
1747815410000|2025-05-21 08:16:50|||||||||1
1747815440000|2025-05-21 08:17:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|40
1747815580000|2025-05-21 08:19:40|||||||||2
1747815610000|2025-05-21 08:20:10|||||||||1
1747815900000|2025-05-21 08:25:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1747815930000|2025-05-21 08:25:30|||||||||2
1747816100000|2025-05-21 08:28:20|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|5
1747816110000|2025-05-21 08:28:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1747816120000|2025-05-21 08:28:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1747816130000|2025-05-21 08:28:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1747816140000|2025-05-21 08:29:00|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|0
1747816150000|2025-05-21 08:29:10|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|0
1747816160000|2025-05-21 08:29:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1747816210000|2025-05-21 08:30:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|0
1747816230000|2025-05-21 08:30:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|13
1747816250000|2025-05-21 08:30:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|6
1747816270000|2025-05-21 08:31:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1747816400000|2025-05-21 08:33:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1747816510000|2025-05-21 08:35:10|||||||||1
1747816590000|2025-05-21 08:36:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|21
1747816670000|2025-05-21 08:37:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|21
1747816680000|2025-05-21 08:38:00|||||||||1
1747816710000|2025-05-21 08:38:30|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|1
1747816740000|2025-05-21 08:39:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747816750000|2025-05-21 08:39:10|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|0
1747816800000|2025-05-21 08:40:00|||||||||1
1747816840000|2025-05-21 08:40:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1747816870000|2025-05-21 08:41:10|||||||||1
1747816890000|2025-05-21 08:41:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1747816910000|2025-05-21 08:41:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747816980000|2025-05-21 08:43:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1747817130000|2025-05-21 08:45:30|||||||||2
1747817170000|2025-05-21 08:46:10|||||||||7
1747817590000|2025-05-21 08:53:10|||||||||1
1747817610000|2025-05-21 08:53:30|||||||||1
1747817660000|2025-05-21 08:54:20|||||||||1
1747817670000|2025-05-21 08:54:30|||||||||1
1747817730000|2025-05-21 08:55:30|||||||||1
1747817760000|2025-05-21 08:56:00|||||||||1
1747817860000|2025-05-21 08:57:40|||||||||1
1747817870000|2025-05-21 08:57:50|||||||||1
1747818000000|2025-05-21 09:00:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|23
1747818070000|2025-05-21 09:01:10|||||||||1
1747818100000|2025-05-21 09:01:40|||||||||7
1747818120000|2025-05-21 09:02:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1747818170000|2025-05-21 09:02:50|||||||||1
1747818390000|2025-05-21 09:06:30|||||||||1
1747818460000|2025-05-21 09:07:40|||||||||5
1747818600000|2025-05-21 09:10:00|||||||||2
1747818610000|2025-05-21 09:10:10|||||||||2
1747818690000|2025-05-21 09:11:30|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|8
1747818710000|2025-05-21 09:11:50|||||||||3
1747818730000|2025-05-21 09:12:10|||||||||2
1747818740000|2025-05-21 09:12:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1747818770000|2025-05-21 09:12:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747818840000|2025-05-21 09:14:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1747818850000|2025-05-21 09:14:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1747818860000|2025-05-21 09:14:20|||||||||1
1747818950000|2025-05-21 09:15:50|||||||||1
1747819090000|2025-05-21 09:18:10|||||||||1
1747819120000|2025-05-21 09:18:40|||||||||1
1747819440000|2025-05-21 09:24:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1747819810000|2025-05-21 09:30:10|||||||||1
1747819860000|2025-05-21 09:31:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|37
1747819920000|2025-05-21 09:32:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|34
1747819950000|2025-05-21 09:32:30|||||||||15
1747819970000|2025-05-21 09:32:50|||||||||1
1747819980000|2025-05-21 09:33:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|6
1747820000000|2025-05-21 09:33:20|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|1
1747820020000|2025-05-21 09:33:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1747820070000|2025-05-21 09:34:30|||||||||1
1747820110000|2025-05-21 09:35:10|||||||||1
1747820120000|2025-05-21 09:35:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|44
1747820150000|2025-05-21 09:35:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1747820160000|2025-05-21 09:36:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|5
1747820170000|2025-05-21 09:36:10|||||||||3
1747820180000|2025-05-21 09:36:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1747820200000|2025-05-21 09:36:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747820300000|2025-05-21 09:38:20|||||||||1
1747820340000|2025-05-21 09:39:00|||||||||2
1747820400000|2025-05-21 09:40:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1747820430000|2025-05-21 09:40:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|1
1747820440000|2025-05-21 09:40:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1747820450000|2025-05-21 09:40:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1747820490000|2025-05-21 09:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|108
1747820680000|2025-05-21 09:44:40|||||||||2
1747820710000|2025-05-21 09:45:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1747820720000|2025-05-21 09:45:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|8
1747820730000|2025-05-21 09:45:30|||||||||9
1747820770000|2025-05-21 09:46:10|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|1
1747820780000|2025-05-21 09:46:20|||||||||2
1747820800000|2025-05-21 09:46:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|35
1747820830000|2025-05-21 09:47:10|||||||||4
1747820840000|2025-05-21 09:47:20|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|67
1747820940000|2025-05-21 09:49:00|||||||||1
1747820980000|2025-05-21 09:49:40|||||||||2
1747821010000|2025-05-21 09:50:10|||||||||1
1747821030000|2025-05-21 09:50:30|||||||||9
1747821060000|2025-05-21 09:51:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1747821110000|2025-05-21 09:51:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|19
1747821120000|2025-05-21 09:52:00|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|3
1747821170000|2025-05-21 09:52:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1747821180000|2025-05-21 09:53:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1747821250000|2025-05-21 09:54:10|||||||||5
1747821270000|2025-05-21 09:54:30|||||||||6
1747821280000|2025-05-21 09:54:40|||||||||12
1747821290000|2025-05-21 09:54:50|||||||||5
1747821310000|2025-05-21 09:55:10|||||||||3
1747821320000|2025-05-21 09:55:20|||||||||1
1747821350000|2025-05-21 09:55:50|||||||||1
1747821400000|2025-05-21 09:56:40|||||||||2
1747821420000|2025-05-21 09:57:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|55
1747821490000|2025-05-21 09:58:10|||||||||1
1747821560000|2025-05-21 09:59:20|||||||||16
1747821570000|2025-05-21 09:59:30|||||||||1
1747821600000|2025-05-21 10:00:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1747821610000|2025-05-21 10:00:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|11
1747821620000|2025-05-21 10:00:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1747821630000|2025-05-21 10:00:30|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|7
1747821640000|2025-05-21 10:00:40|||||||||1
1747821670000|2025-05-21 10:01:10|||||||||11
1747821690000|2025-05-21 10:01:30|||||||||1
1747821700000|2025-05-21 10:01:40|||||||||5
1747821720000|2025-05-21 10:02:00|||||||||1
1747821730000|2025-05-21 10:02:10|||||||||2
1747821740000|2025-05-21 10:02:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|48
1747821760000|2025-05-21 10:02:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|27
1747821770000|2025-05-21 10:02:50|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|0
1747821790000|2025-05-21 10:03:10|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|8
1747821800000|2025-05-21 10:03:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747821810000|2025-05-21 10:03:30|||||||||2
1747821920000|2025-05-21 10:05:20|||||||||1
1747821950000|2025-05-21 10:05:50|||||||||1
1747821970000|2025-05-21 10:06:10|||||||||1
1747822000000|2025-05-21 10:06:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|25
1747822010000|2025-05-21 10:06:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1747822030000|2025-05-21 10:07:10|||||||||33
1747822050000|2025-05-21 10:07:30|||||||||1
1747822080000|2025-05-21 10:08:00|20.09|19.93|20.11|19.95|20.14|19.98|20.09|19.93|9
1747822090000|2025-05-21 10:08:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1747822130000|2025-05-21 10:08:50|||||||||65
1747822140000|2025-05-21 10:09:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|6
1747822150000|2025-05-21 10:09:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747822170000|2025-05-21 10:09:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1747822210000|2025-05-21 10:10:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1747822220000|2025-05-21 10:10:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1747822230000|2025-05-21 10:10:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|0
1747822320000|2025-05-21 10:12:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|27
1747822340000|2025-05-21 10:12:20|||||||||1
1747822450000|2025-05-21 10:14:10|||||||||5
1747822460000|2025-05-21 10:14:20|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|10
1747822470000|2025-05-21 10:14:30|||||||||2
1747822480000|2025-05-21 10:14:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1747822490000|2025-05-21 10:14:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747822500000|2025-05-21 10:15:00|||||||||11
1747822510000|2025-05-21 10:15:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|6
1747822520000|2025-05-21 10:15:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1747822530000|2025-05-21 10:15:30|20.11|19.95|20.14|19.98|20.14|19.98|20.09|19.93|1
1747822550000|2025-05-21 10:15:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1747822560000|2025-05-21 10:16:00|||||||||2
1747822580000|2025-05-21 10:16:20|||||||||1
1747822620000|2025-05-21 10:17:00|||||||||2
1747822650000|2025-05-21 10:17:30|||||||||1
1747822670000|2025-05-21 10:17:50|||||||||1
1747822710000|2025-05-21 10:18:30|||||||||3
1747822760000|2025-05-21 10:19:20|||||||||1
1747822770000|2025-05-21 10:19:30|||||||||2
1747822800000|2025-05-21 10:20:00|||||||||5
1747822820000|2025-05-21 10:20:20|||||||||4
1747822830000|2025-05-21 10:20:30|||||||||1
1747822860000|2025-05-21 10:21:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1747822930000|2025-05-21 10:22:10|||||||||2
1747822940000|2025-05-21 10:22:20|||||||||1
1747822960000|2025-05-21 10:22:40|||||||||2
1747822970000|2025-05-21 10:22:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|32
1747823000000|2025-05-21 10:23:20|||||||||2
1747823070000|2025-05-21 10:24:30|||||||||12
1747823140000|2025-05-21 10:25:40|||||||||10
1747823150000|2025-05-21 10:25:50|||||||||3
1747823160000|2025-05-21 10:26:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1747823170000|2025-05-21 10:26:10|||||||||6
1747823200000|2025-05-21 10:26:40|||||||||18
1747823210000|2025-05-21 10:26:50|||||||||2
1747823240000|2025-05-21 10:27:20|||||||||4
1747823310000|2025-05-21 10:28:30|||||||||1
1747823330000|2025-05-21 10:28:50|||||||||85
1747823400000|2025-05-21 10:30:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|29
1747823420000|2025-05-21 10:30:20|||||||||10
1747823560000|2025-05-21 10:32:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|22
1747823570000|2025-05-21 10:32:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747823580000|2025-05-21 10:33:00|||||||||2
1747823590000|2025-05-21 10:33:10|||||||||4
1747823620000|2025-05-21 10:33:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|17
1747823660000|2025-05-21 10:34:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|1
1747823680000|2025-05-21 10:34:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|6
1747823720000|2025-05-21 10:35:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|16
1747823730000|2025-05-21 10:35:30|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|0
1747823740000|2025-05-21 10:35:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1747823770000|2025-05-21 10:36:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|25
1747823780000|2025-05-21 10:36:20|||||||||1
1747823790000|2025-05-21 10:36:30|20.09|19.93|20.06|19.9|20.09|19.93|20.04|19.88|30
1747823800000|2025-05-21 10:36:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|0
1747823810000|2025-05-21 10:36:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1747823850000|2025-05-21 10:37:30|||||||||2
1747823870000|2025-05-21 10:37:50|||||||||1
1747823930000|2025-05-21 10:38:50|||||||||100
1747824010000|2025-05-21 10:40:10|||||||||6
1747824170000|2025-05-21 10:42:50|||||||||35
1747824240000|2025-05-21 10:44:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|44
1747824320000|2025-05-21 10:45:20|||||||||4
1747824340000|2025-05-21 10:45:40|||||||||33
1747824470000|2025-05-21 10:47:50|||||||||1
1747824500000|2025-05-21 10:48:20|||||||||1
1747824530000|2025-05-21 10:48:50|||||||||12
1747824580000|2025-05-21 10:49:40|||||||||2
1747824670000|2025-05-21 10:51:10|||||||||1
1747824720000|2025-05-21 10:52:00|||||||||19
1747824930000|2025-05-21 10:55:30|||||||||1
1747824970000|2025-05-21 10:56:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1747825020000|2025-05-21 10:57:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|77
1747825110000|2025-05-21 10:58:30|||||||||1
1747825170000|2025-05-21 10:59:30|||||||||1
1747825200000|2025-05-21 11:00:00|19.97|19.81|19.99|19.83|19.99|19.83|19.96|19.8|20
1747825210000|2025-05-21 11:00:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|12
1747825270000|2025-05-21 11:01:10|||||||||1
1747825330000|2025-05-21 11:02:10|||||||||1
1747825540000|2025-05-21 11:05:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|84
1747825640000|2025-05-21 11:07:20|||||||||1
1747825650000|2025-05-21 11:07:30|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|29
1747825680000|2025-05-21 11:08:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1747826080000|2025-05-21 11:14:40|||||||||1
1747826110000|2025-05-21 11:15:10|||||||||1
1747826170000|2025-05-21 11:16:10|||||||||27
1747826310000|2025-05-21 11:18:30|||||||||1
1747826340000|2025-05-21 11:19:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|2
1747826450000|2025-05-21 11:20:50|||||||||3
1747826520000|2025-05-21 11:22:00|||||||||1
1747826600000|2025-05-21 11:23:20|||||||||27
1747826740000|2025-05-21 11:25:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1747826750000|2025-05-21 11:25:50|||||||||6
1747826760000|2025-05-21 11:26:00|||||||||9
1747826770000|2025-05-21 11:26:10|||||||||23
1747826790000|2025-05-21 11:26:30|||||||||23
1747826800000|2025-05-21 11:26:40|||||||||16
1747826820000|2025-05-21 11:27:00|||||||||12
1747826830000|2025-05-21 11:27:10|||||||||4
1747827160000|2025-05-21 11:32:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1747827180000|2025-05-21 11:33:00|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|15
1747827190000|2025-05-21 11:33:10|||||||||3
1747827200000|2025-05-21 11:33:20|||||||||1
1747827240000|2025-05-21 11:34:00|||||||||22
1747827250000|2025-05-21 11:34:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|25
1747827280000|2025-05-21 11:34:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|3
1747827300000|2025-05-21 11:35:00|||||||||3
1747827340000|2025-05-21 11:35:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1747827390000|2025-05-21 11:36:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1747827400000|2025-05-21 11:36:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747827410000|2025-05-21 11:36:50|||||||||4
1747827460000|2025-05-21 11:37:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|47
1747827500000|2025-05-21 11:38:20|||||||||1
1747827510000|2025-05-21 11:38:30|||||||||1
1747827520000|2025-05-21 11:38:40|||||||||1
1747827530000|2025-05-21 11:38:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|20
1747827580000|2025-05-21 11:39:40|||||||||2
1747827680000|2025-05-21 11:41:20|||||||||20
1747827690000|2025-05-21 11:41:30|||||||||2
1747827720000|2025-05-21 11:42:00|||||||||5
1747827740000|2025-05-21 11:42:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1747827790000|2025-05-21 11:43:10|||||||||1
1747827840000|2025-05-21 11:44:00|||||||||1
1747827980000|2025-05-21 11:46:20|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|3
1747828000000|2025-05-21 11:46:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747828080000|2025-05-21 11:48:00|||||||||10
1747828220000|2025-05-21 11:50:20|||||||||9
1747828340000|2025-05-21 11:52:20|||||||||70
1747828350000|2025-05-21 11:52:30|||||||||9
1747828360000|2025-05-21 11:52:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1747828380000|2025-05-21 11:53:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1747828390000|2025-05-21 11:53:10|||||||||1
1747828400000|2025-05-21 11:53:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1747828450000|2025-05-21 11:54:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1747828470000|2025-05-21 11:54:30|||||||||1
1747828480000|2025-05-21 11:54:40|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|2
1747828490000|2025-05-21 11:54:50|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|0
1747828520000|2025-05-21 11:55:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1747828530000|2025-05-21 11:55:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1747828540000|2025-05-21 11:55:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1747828570000|2025-05-21 11:56:10|||||||||14
1747828600000|2025-05-21 11:56:40|||||||||2
1747828700000|2025-05-21 11:58:20|||||||||1
1747828760000|2025-05-21 11:59:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1747828770000|2025-05-21 11:59:30|||||||||1
1747828790000|2025-05-21 11:59:50|||||||||53
1747828870000|2025-05-21 12:01:10|||||||||4
1747828940000|2025-05-21 12:02:20|||||||||1
1747829040000|2025-05-21 12:04:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1747829050000|2025-05-21 12:04:10|19.92|19.76|19.92|19.76|19.94|19.78|19.89|19.73|8
1747829060000|2025-05-21 12:04:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1747829070000|2025-05-21 12:04:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1747829080000|2025-05-21 12:04:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|0
1747829100000|2025-05-21 12:05:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|0
1747829110000|2025-05-21 12:05:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|3
1747829130000|2025-05-21 12:05:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747829140000|2025-05-21 12:05:40|||||||||2
1747829210000|2025-05-21 12:06:50|||||||||1
1747829240000|2025-05-21 12:07:20|||||||||1
1747829330000|2025-05-21 12:08:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|41
1747829410000|2025-05-21 12:10:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1747829440000|2025-05-21 12:10:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1747829450000|2025-05-21 12:10:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1747829460000|2025-05-21 12:11:00|||||||||1
1747829490000|2025-05-21 12:11:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|9
1747829500000|2025-05-21 12:11:40|||||||||2
1747829520000|2025-05-21 12:12:00|||||||||1
1747829740000|2025-05-21 12:15:40|||||||||6
1747829820000|2025-05-21 12:17:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1747829830000|2025-05-21 12:17:10|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|5
1747829980000|2025-05-21 12:19:40|||||||||1
1747830000000|2025-05-21 12:20:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|7
1747830020000|2025-05-21 12:20:20|||||||||9
1747830040000|2025-05-21 12:20:40|||||||||1
1747830050000|2025-05-21 12:20:50|||||||||1
1747830420000|2025-05-21 12:27:00|||||||||2
1747830430000|2025-05-21 12:27:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1747830440000|2025-05-21 12:27:20|19.89|19.73|19.87|19.71|19.89|19.73|19.84|19.68|6
1747830450000|2025-05-21 12:27:30|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|2
1747830460000|2025-05-21 12:27:40|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|0
1747830480000|2025-05-21 12:28:00|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|19
1747830490000|2025-05-21 12:28:10|19.87|19.71|19.87|19.71|19.89|19.73|19.84|19.68|4
1747830510000|2025-05-21 12:28:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1747830520000|2025-05-21 12:28:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1747830530000|2025-05-21 12:28:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|1
1747830540000|2025-05-21 12:29:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|1
1747830570000|2025-05-21 12:29:30|||||||||1
1747830580000|2025-05-21 12:29:40|||||||||2
1747830610000|2025-05-21 12:30:10|||||||||16
1747830620000|2025-05-21 12:30:20|||||||||2
1747830630000|2025-05-21 12:30:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|27
1747830650000|2025-05-21 12:30:50|||||||||1
1747830860000|2025-05-21 12:34:20|||||||||1
1747830950000|2025-05-21 12:35:50|||||||||1
1747830980000|2025-05-21 12:36:20|||||||||16
1747831160000|2025-05-21 12:39:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1747831170000|2025-05-21 12:39:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1747831200000|2025-05-21 12:40:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1747831290000|2025-05-21 12:41:30|||||||||50
1747831460000|2025-05-21 12:44:20|||||||||1
1747831490000|2025-05-21 12:44:50|||||||||1
1747831550000|2025-05-21 12:45:50|||||||||53
1747831570000|2025-05-21 12:46:10|||||||||1
1747831590000|2025-05-21 12:46:30|||||||||1
1747831620000|2025-05-21 12:47:00|||||||||1
1747831700000|2025-05-21 12:48:20|||||||||2
1747831750000|2025-05-21 12:49:10|||||||||4
1747831800000|2025-05-21 12:50:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1747831810000|2025-05-21 12:50:10|||||||||1
1747831820000|2025-05-21 12:50:20|||||||||27
1747831830000|2025-05-21 12:50:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|18
1747831840000|2025-05-21 12:50:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1747831850000|2025-05-21 12:50:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|0
1747831890000|2025-05-21 12:51:30|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|1
1747831980000|2025-05-21 12:53:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|2
1747832000000|2025-05-21 12:53:20|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|10
1747832010000|2025-05-21 12:53:30|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|1
1747832040000|2025-05-21 12:54:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1747832050000|2025-05-21 12:54:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1747832070000|2025-05-21 12:54:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1747832080000|2025-05-21 12:54:40|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|1
1747832090000|2025-05-21 12:54:50|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|12
1747832100000|2025-05-21 12:55:00|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|7
1747832110000|2025-05-21 12:55:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|9
1747832120000|2025-05-21 12:55:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|54
1747832130000|2025-05-21 12:55:30|||||||||2
1747832140000|2025-05-21 12:55:40|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|9
1747832150000|2025-05-21 12:55:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|139
1747832240000|2025-05-21 12:57:20|||||||||1
1747832320000|2025-05-21 12:58:40|||||||||60
1747832330000|2025-05-21 12:58:50|||||||||1
1747832340000|2025-05-21 12:59:00|||||||||1
1747832350000|2025-05-21 12:59:10|||||||||2
1747832390000|2025-05-21 12:59:50|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|80
1747832400000|2025-05-21 13:00:00|||||||||4
1747832460000|2025-05-21 13:01:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1747832490000|2025-05-21 13:01:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|120
1747832510000|2025-05-21 13:01:50|||||||||44
1747832580000|2025-05-21 13:03:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1747832590000|2025-05-21 13:03:10|||||||||1
1747832650000|2025-05-21 13:04:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1747832670000|2025-05-21 13:04:30|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|8
1747832680000|2025-05-21 13:04:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1747832710000|2025-05-21 13:05:10|||||||||1
1747832870000|2025-05-21 13:07:50|||||||||3
1747832880000|2025-05-21 13:08:00|||||||||5
1747832980000|2025-05-21 13:09:40|||||||||1
1747833020000|2025-05-21 13:10:20|||||||||1
1747833030000|2025-05-21 13:10:30|||||||||3
1747833040000|2025-05-21 13:10:40|||||||||1
1747833090000|2025-05-21 13:11:30|||||||||2
1747833180000|2025-05-21 13:13:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|6
1747833190000|2025-05-21 13:13:10|||||||||32
1747833210000|2025-05-21 13:13:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1747833220000|2025-05-21 13:13:40|||||||||1
1747833250000|2025-05-21 13:14:10|||||||||6
1747833260000|2025-05-21 13:14:20|||||||||1
1747833280000|2025-05-21 13:14:40|||||||||2
1747833300000|2025-05-21 13:15:00|||||||||29
1747833320000|2025-05-21 13:15:20|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|18
1747833330000|2025-05-21 13:15:30|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|4
1747833340000|2025-05-21 13:15:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1747833350000|2025-05-21 13:15:50|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|0
1747833370000|2025-05-21 13:16:10|||||||||2
1747833490000|2025-05-21 13:18:10|||||||||30
1747833630000|2025-05-21 13:20:30|||||||||1
1747833700000|2025-05-21 13:21:40|||||||||1
1747833720000|2025-05-21 13:22:00|||||||||23
1747833730000|2025-05-21 13:22:10|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|6
1747833740000|2025-05-21 13:22:20|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|0
1747833750000|2025-05-21 13:22:30|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|1
1747833760000|2025-05-21 13:22:40|||||||||5
1747833820000|2025-05-21 13:23:40|||||||||12
1747833910000|2025-05-21 13:25:10|||||||||1
1747833950000|2025-05-21 13:25:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|25
1747833990000|2025-05-21 13:26:30|||||||||2
1747834040000|2025-05-21 13:27:20|||||||||10
1747834050000|2025-05-21 13:27:30|||||||||4
1747834070000|2025-05-21 13:27:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|113
1747834080000|2025-05-21 13:28:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1747834090000|2025-05-21 13:28:10|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1747834100000|2025-05-21 13:28:20|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|3
1747834110000|2025-05-21 13:28:30|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|6
1747834140000|2025-05-21 13:29:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|68
1747834150000|2025-05-21 13:29:10|||||||||24
1747834160000|2025-05-21 13:29:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1747834170000|2025-05-21 13:29:30|||||||||1
1747834200000|2025-05-21 13:30:00|||||||||20
1747834210000|2025-05-21 13:30:10|||||||||3
1747834230000|2025-05-21 13:30:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1747834240000|2025-05-21 13:30:40|||||||||7
1747834260000|2025-05-21 13:31:00|||||||||1
1747834270000|2025-05-21 13:31:10|||||||||7
1747834280000|2025-05-21 13:31:20|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|80
1747834290000|2025-05-21 13:31:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|22
1747834300000|2025-05-21 13:31:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1747834310000|2025-05-21 13:31:50|||||||||3
1747834330000|2025-05-21 13:32:10|||||||||27
1747834340000|2025-05-21 13:32:20|||||||||63
1747834350000|2025-05-21 13:32:30|||||||||1
1747834360000|2025-05-21 13:32:40|||||||||3
1747834370000|2025-05-21 13:32:50|||||||||10
1747834380000|2025-05-21 13:33:00|||||||||10
1747834390000|2025-05-21 13:33:10|||||||||1
1747834400000|2025-05-21 13:33:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|90
1747834420000|2025-05-21 13:33:40|||||||||2
1747834440000|2025-05-21 13:34:00|||||||||78
1747834450000|2025-05-21 13:34:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|23
1747834460000|2025-05-21 13:34:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|27
1747834470000|2025-05-21 13:34:30|||||||||1
1747834490000|2025-05-21 13:34:50|||||||||11
1747834500000|2025-05-21 13:35:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|89
1747834510000|2025-05-21 13:35:10|||||||||1
1747834530000|2025-05-21 13:35:30|||||||||2
1747834540000|2025-05-21 13:35:40|||||||||10
1747834550000|2025-05-21 13:35:50|||||||||1
1747834560000|2025-05-21 13:36:00|||||||||1
1747834580000|2025-05-21 13:36:20|||||||||2
1747834590000|2025-05-21 13:36:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1747834610000|2025-05-21 13:36:50|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|134
1747834620000|2025-05-21 13:37:00|||||||||13
1747834640000|2025-05-21 13:37:20|||||||||1
1747834650000|2025-05-21 13:37:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|96
1747834660000|2025-05-21 13:37:40|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|25
1747834670000|2025-05-21 13:37:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1747834680000|2025-05-21 13:38:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|19
1747834690000|2025-05-21 13:38:10|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|16
1747834710000|2025-05-21 13:38:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|42
1747834720000|2025-05-21 13:38:40|||||||||7
1747834730000|2025-05-21 13:38:50|||||||||10
1747834740000|2025-05-21 13:39:00|||||||||1
1747834750000|2025-05-21 13:39:10|||||||||5
1747834760000|2025-05-21 13:39:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|143
1747834770000|2025-05-21 13:39:30|||||||||86
1747834780000|2025-05-21 13:39:40|||||||||1
1747834790000|2025-05-21 13:39:50|||||||||4
1747834800000|2025-05-21 13:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1747834810000|2025-05-21 13:40:10|||||||||1
1747834820000|2025-05-21 13:40:20|||||||||27
1747834830000|2025-05-21 13:40:30|||||||||7
1747834850000|2025-05-21 13:40:50|||||||||12
1747834860000|2025-05-21 13:41:00|||||||||12
1747834870000|2025-05-21 13:41:10|||||||||7
1747834890000|2025-05-21 13:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|35
1747834900000|2025-05-21 13:41:40|||||||||5
1747834910000|2025-05-21 13:41:50|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|15
1747834930000|2025-05-21 13:42:10|||||||||3
1747834940000|2025-05-21 13:42:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|39
1747834970000|2025-05-21 13:42:50|||||||||1
1747834980000|2025-05-21 13:43:00|||||||||89
1747834990000|2025-05-21 13:43:10|||||||||28
1747835000000|2025-05-21 13:43:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|46
1747835010000|2025-05-21 13:43:30|||||||||2
1747835020000|2025-05-21 13:43:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|37
1747835050000|2025-05-21 13:44:10|||||||||10
1747835060000|2025-05-21 13:44:20|20|19.84|20|19.84|20|19.84|19.99|19.83|8
1747835070000|2025-05-21 13:44:30|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|8
1747835080000|2025-05-21 13:44:40|||||||||5
1747835090000|2025-05-21 13:44:50|||||||||26
1747835100000|2025-05-21 13:45:00|||||||||40
1747835130000|2025-05-21 13:45:30|||||||||85
1747835160000|2025-05-21 13:46:00|||||||||1
1747835170000|2025-05-21 13:46:10|||||||||6
1747835180000|2025-05-21 13:46:20|||||||||75
1747835190000|2025-05-21 13:46:30|||||||||2
1747835200000|2025-05-21 13:46:40|||||||||4
1747835210000|2025-05-21 13:46:50|||||||||1
1747835220000|2025-05-21 13:47:00|||||||||2
1747835230000|2025-05-21 13:47:10|||||||||4
1747835240000|2025-05-21 13:47:20|||||||||3
1747835250000|2025-05-21 13:47:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1747835260000|2025-05-21 13:47:40|||||||||78
1747835270000|2025-05-21 13:47:50|||||||||2
1747835280000|2025-05-21 13:48:00|20.07|19.91|20.04|19.88|20.09|19.93|20.04|19.88|34
1747835290000|2025-05-21 13:48:10|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|12
1747835300000|2025-05-21 13:48:20|||||||||11
1747835310000|2025-05-21 13:48:30|||||||||3
1747835320000|2025-05-21 13:48:40|||||||||1
1747835340000|2025-05-21 13:49:00|||||||||1
1747835350000|2025-05-21 13:49:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|23
1747835360000|2025-05-21 13:49:20|||||||||1
1747835390000|2025-05-21 13:49:50|||||||||1
1747835400000|2025-05-21 13:50:00|||||||||83
1747835410000|2025-05-21 13:50:10|||||||||1
1747835420000|2025-05-21 13:50:20|||||||||1
1747835440000|2025-05-21 13:50:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|18
1747835470000|2025-05-21 13:51:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|74
1747835480000|2025-05-21 13:51:20|||||||||3
1747835500000|2025-05-21 13:51:40|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|73
1747835510000|2025-05-21 13:51:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1747835520000|2025-05-21 13:52:00|||||||||3
1747835530000|2025-05-21 13:52:10|||||||||3
1747835540000|2025-05-21 13:52:20|||||||||1
1747835550000|2025-05-21 13:52:30|||||||||3
1747835560000|2025-05-21 13:52:40|||||||||3
1747835570000|2025-05-21 13:52:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|96
1747835580000|2025-05-21 13:53:00|||||||||2
1747835590000|2025-05-21 13:53:10|||||||||64
1747835620000|2025-05-21 13:53:40|||||||||5
1747835630000|2025-05-21 13:53:50|||||||||115
1747835650000|2025-05-21 13:54:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|32
1747835660000|2025-05-21 13:54:20|19.97|19.81|19.95|19.79|19.99|19.83|19.95|19.79|32
1747835670000|2025-05-21 13:54:30|19.97|19.81|19.95|19.79|19.99|19.83|19.95|19.79|2
1747835680000|2025-05-21 13:54:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1747835690000|2025-05-21 13:54:50|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|2
1747835700000|2025-05-21 13:55:00|||||||||2
1747835710000|2025-05-21 13:55:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|18
1747835720000|2025-05-21 13:55:20|19.95|19.79|19.95|19.79|19.99|19.83|19.94|19.78|21
1747835730000|2025-05-21 13:55:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1747835750000|2025-05-21 13:55:50|||||||||40
1747835760000|2025-05-21 13:56:00|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|99
1747835780000|2025-05-21 13:56:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|16
1747835790000|2025-05-21 13:56:30|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|4
1747835800000|2025-05-21 13:56:40|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1747835810000|2025-05-21 13:56:50|||||||||2
1747835830000|2025-05-21 13:57:10|||||||||1
1747835850000|2025-05-21 13:57:30|||||||||6
1747835860000|2025-05-21 13:57:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1747835880000|2025-05-21 13:58:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|4
1747835890000|2025-05-21 13:58:10|||||||||1
1747835950000|2025-05-21 13:59:10|||||||||2
1747835960000|2025-05-21 13:59:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1747835990000|2025-05-21 13:59:50|||||||||3
1747836000000|2025-05-21 14:00:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1747836010000|2025-05-21 14:00:10|||||||||3
1747836030000|2025-05-21 14:00:30|||||||||2
1747836040000|2025-05-21 14:00:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|42
1747836050000|2025-05-21 14:00:50|||||||||12
1747836060000|2025-05-21 14:01:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|4
1747836070000|2025-05-21 14:01:10|||||||||3
1747836080000|2025-05-21 14:01:20|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|30
1747836090000|2025-05-21 14:01:30|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|52
1747836100000|2025-05-21 14:01:40|19.99|19.83|19.94|19.78|19.99|19.83|19.9|19.74|833
1747836110000|2025-05-21 14:01:50|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|49
1747836120000|2025-05-21 14:02:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|15
1747836130000|2025-05-21 14:02:10|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|5
1747836140000|2025-05-21 14:02:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|182
1747836150000|2025-05-21 14:02:30|||||||||14
1747836160000|2025-05-21 14:02:40|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|33
1747836170000|2025-05-21 14:02:50|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|37
1747836180000|2025-05-21 14:03:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|6
1747836190000|2025-05-21 14:03:10|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|20
1747836200000|2025-05-21 14:03:20|||||||||2
1747836210000|2025-05-21 14:03:30|||||||||3
1747836220000|2025-05-21 14:03:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|51
1747836230000|2025-05-21 14:03:50|||||||||3
1747836240000|2025-05-21 14:04:00|||||||||1
1747836250000|2025-05-21 14:04:10|||||||||17
1747836290000|2025-05-21 14:04:50|||||||||2
1747836300000|2025-05-21 14:05:00|||||||||6
1747836310000|2025-05-21 14:05:10|||||||||27
1747836330000|2025-05-21 14:05:30|||||||||1
1747836340000|2025-05-21 14:05:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|5
1747836360000|2025-05-21 14:06:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1747836370000|2025-05-21 14:06:10|||||||||4
1747836390000|2025-05-21 14:06:30|||||||||58
1747836400000|2025-05-21 14:06:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1747836410000|2025-05-21 14:06:50|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|62
1747836420000|2025-05-21 14:07:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1747836460000|2025-05-21 14:07:40|||||||||30
1747836470000|2025-05-21 14:07:50|||||||||2
1747836500000|2025-05-21 14:08:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1747836510000|2025-05-21 14:08:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1747836520000|2025-05-21 14:08:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1747836540000|2025-05-21 14:09:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1747836560000|2025-05-21 14:09:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|4
1747836570000|2025-05-21 14:09:30|||||||||1
1747836580000|2025-05-21 14:09:40|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|15
1747836590000|2025-05-21 14:09:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1747836600000|2025-05-21 14:10:00|||||||||1
1747836610000|2025-05-21 14:10:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1747836620000|2025-05-21 14:10:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|16
1747836630000|2025-05-21 14:10:30|||||||||10
1747836640000|2025-05-21 14:10:40|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|23
1747836650000|2025-05-21 14:10:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1747836670000|2025-05-21 14:11:10|20|19.84|20|19.84|20|19.84|19.99|19.83|7
1747836680000|2025-05-21 14:11:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|25
1747836690000|2025-05-21 14:11:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1747836700000|2025-05-21 14:11:40|||||||||2
1747836710000|2025-05-21 14:11:50|||||||||1
1747836720000|2025-05-21 14:12:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|1044
1747836750000|2025-05-21 14:12:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1747836760000|2025-05-21 14:12:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|71
1747836770000|2025-05-21 14:12:50|||||||||16
1747836810000|2025-05-21 14:13:30|||||||||3
1747836820000|2025-05-21 14:13:40|20|19.84|20|19.84|20|19.84|20|19.84|23
1747836830000|2025-05-21 14:13:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|5
1747836840000|2025-05-21 14:14:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1747836850000|2025-05-21 14:14:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1747836860000|2025-05-21 14:14:20|||||||||1
1747836880000|2025-05-21 14:14:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|9
1747836890000|2025-05-21 14:14:50|||||||||1
1747836910000|2025-05-21 14:15:10|||||||||2
1747836960000|2025-05-21 14:16:00|||||||||7
1747836970000|2025-05-21 14:16:10|||||||||1
1747836980000|2025-05-21 14:16:20|||||||||8
1747837000000|2025-05-21 14:16:40|||||||||2
1747837010000|2025-05-21 14:16:50|||||||||8
1747837020000|2025-05-21 14:17:00|||||||||1
1747837040000|2025-05-21 14:17:20|||||||||7
1747837050000|2025-05-21 14:17:30|||||||||1
1747837060000|2025-05-21 14:17:40|||||||||4
1747837070000|2025-05-21 14:17:50|||||||||1
1747837080000|2025-05-21 14:18:00|||||||||3
1747837090000|2025-05-21 14:18:10|||||||||1
1747837100000|2025-05-21 14:18:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1747837110000|2025-05-21 14:18:30|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|9
1747837130000|2025-05-21 14:18:50|||||||||1
1747837140000|2025-05-21 14:19:00|||||||||1
1747837190000|2025-05-21 14:19:50|||||||||7
1747837220000|2025-05-21 14:20:20|||||||||5
1747837230000|2025-05-21 14:20:30|||||||||2
1747837250000|2025-05-21 14:20:50|||||||||2
1747837260000|2025-05-21 14:21:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|31
1747837270000|2025-05-21 14:21:10|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|14
1747837310000|2025-05-21 14:21:50|||||||||1
1747837350000|2025-05-21 14:22:30|||||||||2
1747837370000|2025-05-21 14:22:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1747837380000|2025-05-21 14:23:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1747837430000|2025-05-21 14:23:50|||||||||3
1747837440000|2025-05-21 14:24:00|||||||||13
1747837480000|2025-05-21 14:24:40|||||||||1
1747837510000|2025-05-21 14:25:10|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|43
1747837520000|2025-05-21 14:25:20|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|21
1747837540000|2025-05-21 14:25:40|||||||||4
1747837550000|2025-05-21 14:25:50|||||||||14
1747837560000|2025-05-21 14:26:00|||||||||11
1747837570000|2025-05-21 14:26:10|||||||||1
1747837580000|2025-05-21 14:26:20|||||||||2
1747837590000|2025-05-21 14:26:30|||||||||15
1747837600000|2025-05-21 14:26:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1747837610000|2025-05-21 14:26:50|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|10
1747837620000|2025-05-21 14:27:00|||||||||7
1747837640000|2025-05-21 14:27:20|||||||||1
1747837650000|2025-05-21 14:27:30|||||||||54
1747837660000|2025-05-21 14:27:40|||||||||16
1747837680000|2025-05-21 14:28:00|||||||||17
1747837690000|2025-05-21 14:28:10|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|11
1747837730000|2025-05-21 14:28:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|39
1747837740000|2025-05-21 14:29:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|32
1747837760000|2025-05-21 14:29:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1747837770000|2025-05-21 14:29:30|||||||||16
1747837790000|2025-05-21 14:29:50|||||||||1
1747837810000|2025-05-21 14:30:10|||||||||2
1747837820000|2025-05-21 14:30:20|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|19
1747837850000|2025-05-21 14:30:50|||||||||11
1747837860000|2025-05-21 14:31:00|||||||||13
1747837870000|2025-05-21 14:31:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|35
1747837880000|2025-05-21 14:31:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1747837890000|2025-05-21 14:31:30|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|18
1747837900000|2025-05-21 14:31:40|||||||||107
1747837910000|2025-05-21 14:31:50|||||||||6
1747837920000|2025-05-21 14:32:00|||||||||8
1747837930000|2025-05-21 14:32:10|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|20
1747837940000|2025-05-21 14:32:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|5
1747837950000|2025-05-21 14:32:30|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|29
1747837960000|2025-05-21 14:32:40|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|0
1747837970000|2025-05-21 14:32:50|||||||||7
1747837980000|2025-05-21 14:33:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|62
1747837990000|2025-05-21 14:33:10|||||||||4
1747838000000|2025-05-21 14:33:20|||||||||2
1747838010000|2025-05-21 14:33:30|||||||||1
1747838020000|2025-05-21 14:33:40|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|2
1747838030000|2025-05-21 14:33:50|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|82
1747838040000|2025-05-21 14:34:00|||||||||2
1747838060000|2025-05-21 14:34:20|||||||||18
1747838070000|2025-05-21 14:34:30|||||||||1
1747838080000|2025-05-21 14:34:40|||||||||1
1747838100000|2025-05-21 14:35:00|||||||||33
1747838110000|2025-05-21 14:35:10|||||||||51
1747838130000|2025-05-21 14:35:30|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|41
1747838140000|2025-05-21 14:35:40|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|79
1747838150000|2025-05-21 14:35:50|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|0
1747838160000|2025-05-21 14:36:00|||||||||14
1747838170000|2025-05-21 14:36:10|||||||||15
1747838180000|2025-05-21 14:36:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|12
1747838190000|2025-05-21 14:36:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1747838200000|2025-05-21 14:36:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1747838210000|2025-05-21 14:36:50|||||||||33
1747838220000|2025-05-21 14:37:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|21
1747838250000|2025-05-21 14:37:30|||||||||5
1747838270000|2025-05-21 14:37:50|||||||||29
1747838280000|2025-05-21 14:38:00|||||||||1
1747838290000|2025-05-21 14:38:10|||||||||53
1747838300000|2025-05-21 14:38:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|8
1747838310000|2025-05-21 14:38:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1747838340000|2025-05-21 14:39:00|||||||||9
1747838350000|2025-05-21 14:39:10|||||||||93
1747838360000|2025-05-21 14:39:20|||||||||33
1747838370000|2025-05-21 14:39:30|||||||||2
1747838380000|2025-05-21 14:39:40|||||||||7
1747838390000|2025-05-21 14:39:50|||||||||21
1747838400000|2025-05-21 14:40:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|25
1747838410000|2025-05-21 14:40:10|||||||||30
1747838460000|2025-05-21 14:41:00|||||||||1
1747838480000|2025-05-21 14:41:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1747838510000|2025-05-21 14:41:50|||||||||1
1747838520000|2025-05-21 14:42:00|||||||||6
1747838530000|2025-05-21 14:42:10|||||||||1
1747838550000|2025-05-21 14:42:30|||||||||62
1747838560000|2025-05-21 14:42:40|||||||||1
1747838580000|2025-05-21 14:43:00|||||||||29
1747838590000|2025-05-21 14:43:10|||||||||9
1747838600000|2025-05-21 14:43:20|||||||||37
1747838620000|2025-05-21 14:43:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|39
1747838630000|2025-05-21 14:43:50|||||||||6
1747838670000|2025-05-21 14:44:30|||||||||3
1747838690000|2025-05-21 14:44:50|||||||||2
1747838700000|2025-05-21 14:45:00|||||||||4
1747838710000|2025-05-21 14:45:10|||||||||3
1747838720000|2025-05-21 14:45:20|||||||||1
1747838730000|2025-05-21 14:45:30|19.9|19.74|19.92|19.76|19.94|19.78|19.9|19.74|64
1747838740000|2025-05-21 14:45:40|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|16
1747838760000|2025-05-21 14:46:00|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|19
1747838770000|2025-05-21 14:46:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|1
1747838780000|2025-05-21 14:46:20|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|73
1747838790000|2025-05-21 14:46:30|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|5
1747838800000|2025-05-21 14:46:40|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|4
1747838860000|2025-05-21 14:47:40|||||||||2
1747838880000|2025-05-21 14:48:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|28
1747838890000|2025-05-21 14:48:10|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|57
1747838900000|2025-05-21 14:48:20|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|11
1747838910000|2025-05-21 14:48:30|19.95|19.79|19.94|19.78|19.97|19.81|19.94|19.78|16
1747838940000|2025-05-21 14:49:00|||||||||3
1747838950000|2025-05-21 14:49:10|||||||||1
1747838960000|2025-05-21 14:49:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|49
1747838970000|2025-05-21 14:49:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|4
1747838980000|2025-05-21 14:49:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|3
1747838990000|2025-05-21 14:49:50|19.92|19.76|19.9|19.74|19.94|19.78|19.9|19.74|12
1747839000000|2025-05-21 14:50:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|17
1747839020000|2025-05-21 14:50:20|||||||||12
1747839070000|2025-05-21 14:51:10|||||||||1
1747839080000|2025-05-21 14:51:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|76
1747839100000|2025-05-21 14:51:40|||||||||26
1747839120000|2025-05-21 14:52:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1747839130000|2025-05-21 14:52:10|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|13
1747839140000|2025-05-21 14:52:20|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|11
1747839160000|2025-05-21 14:52:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1747839170000|2025-05-21 14:52:50|||||||||20
1747839180000|2025-05-21 14:53:00|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|3
1747839280000|2025-05-21 14:54:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1747839290000|2025-05-21 14:54:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1747839310000|2025-05-21 14:55:10|||||||||2
1747839320000|2025-05-21 14:55:20|||||||||3
1747839330000|2025-05-21 14:55:30|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|13
1747839340000|2025-05-21 14:55:40|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|12
1747839350000|2025-05-21 14:55:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1747839370000|2025-05-21 14:56:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|14
1747839380000|2025-05-21 14:56:20|||||||||1
1747839390000|2025-05-21 14:56:30|||||||||6
1747839400000|2025-05-21 14:56:40|||||||||22
1747839410000|2025-05-21 14:56:50|||||||||1
1747839430000|2025-05-21 14:57:10|||||||||1
1747839450000|2025-05-21 14:57:30|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|129
1747839460000|2025-05-21 14:57:40|||||||||3
1747839470000|2025-05-21 14:57:50|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|129
1747839480000|2025-05-21 14:58:00|||||||||1
1747839490000|2025-05-21 14:58:10|||||||||11
1747839500000|2025-05-21 14:58:20|||||||||110
1747839510000|2025-05-21 14:58:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|105
1747839520000|2025-05-21 14:58:40|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|6
1747839530000|2025-05-21 14:58:50|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|13
1747839540000|2025-05-21 14:59:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1747839550000|2025-05-21 14:59:10|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|27
1747839560000|2025-05-21 14:59:20|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|7
1747839570000|2025-05-21 14:59:30|||||||||76
1747839580000|2025-05-21 14:59:40|||||||||1
1747839590000|2025-05-21 14:59:50|||||||||1
1747839600000|2025-05-21 15:00:00|||||||||30
1747839610000|2025-05-21 15:00:10|||||||||15
1747839620000|2025-05-21 15:00:20|||||||||4
1747839630000|2025-05-21 15:00:30|||||||||8
1747839640000|2025-05-21 15:00:40|||||||||1
1747839650000|2025-05-21 15:00:50|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|53
1747839660000|2025-05-21 15:01:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|20
1747839680000|2025-05-21 15:01:20|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|61
1747839690000|2025-05-21 15:01:30|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|5
1747839700000|2025-05-21 15:01:40|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|2
1747839730000|2025-05-21 15:02:10|||||||||1
1747839740000|2025-05-21 15:02:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|74
1747839750000|2025-05-21 15:02:30|||||||||1
1747839760000|2025-05-21 15:02:40|||||||||3
1747839790000|2025-05-21 15:03:10|||||||||3
1747839810000|2025-05-21 15:03:30|||||||||1
1747839820000|2025-05-21 15:03:40|||||||||6
1747839830000|2025-05-21 15:03:50|||||||||2
1747839840000|2025-05-21 15:04:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|58
1747839850000|2025-05-21 15:04:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|19
1747839860000|2025-05-21 15:04:20|||||||||5
1747839880000|2025-05-21 15:04:40|||||||||1
1747839890000|2025-05-21 15:04:50|||||||||2
1747839910000|2025-05-21 15:05:10|||||||||50
1747839950000|2025-05-21 15:05:50|||||||||20
1747839970000|2025-05-21 15:06:10|||||||||11
1747839980000|2025-05-21 15:06:20|||||||||19
1747839990000|2025-05-21 15:06:30|||||||||40
1747840000000|2025-05-21 15:06:40|||||||||2
1747840030000|2025-05-21 15:07:10|||||||||1
1747840040000|2025-05-21 15:07:20|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|36
1747840060000|2025-05-21 15:07:40|||||||||2
1747840110000|2025-05-21 15:08:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1747840160000|2025-05-21 15:09:20|||||||||20
1747840170000|2025-05-21 15:09:30|||||||||3
1747840180000|2025-05-21 15:09:40|||||||||1
1747840200000|2025-05-21 15:10:00|||||||||68
1747840210000|2025-05-21 15:10:10|||||||||86
1747840220000|2025-05-21 15:10:20|||||||||52
1747840230000|2025-05-21 15:10:30|||||||||8
1747840240000|2025-05-21 15:10:40|||||||||1
1747840270000|2025-05-21 15:11:10|||||||||14
1747840340000|2025-05-21 15:12:20|||||||||17
1747840350000|2025-05-21 15:12:30|||||||||1
1747840370000|2025-05-21 15:12:50|||||||||42
1747840410000|2025-05-21 15:13:30|||||||||7
1747840420000|2025-05-21 15:13:40|||||||||58
1747840430000|2025-05-21 15:13:50|||||||||2
1747840440000|2025-05-21 15:14:00|||||||||2
1747840470000|2025-05-21 15:14:30|||||||||51
1747840480000|2025-05-21 15:14:40|||||||||5
1747840490000|2025-05-21 15:14:50|||||||||3
1747840500000|2025-05-21 15:15:00|||||||||1
1747840510000|2025-05-21 15:15:10|||||||||1
1747840530000|2025-05-21 15:15:30|||||||||6
1747840550000|2025-05-21 15:15:50|||||||||1
1747840570000|2025-05-21 15:16:10|||||||||1
1747840580000|2025-05-21 15:16:20|||||||||1
1747840590000|2025-05-21 15:16:30|||||||||2
1747840600000|2025-05-21 15:16:40|||||||||7
1747840620000|2025-05-21 15:17:00|||||||||3
1747840630000|2025-05-21 15:17:10|||||||||1
1747840680000|2025-05-21 15:18:00|||||||||1
1747840690000|2025-05-21 15:18:10|||||||||1
1747840710000|2025-05-21 15:18:30|||||||||1
1747840720000|2025-05-21 15:18:40|||||||||4
1747840750000|2025-05-21 15:19:10|||||||||1
1747840780000|2025-05-21 15:19:40|||||||||1
1747840790000|2025-05-21 15:19:50|||||||||1
1747840800000|2025-05-21 15:20:00|||||||||1
1747840810000|2025-05-21 15:20:10|||||||||10
1747840840000|2025-05-21 15:20:40|||||||||1
1747840880000|2025-05-21 15:21:20|||||||||2
1747840890000|2025-05-21 15:21:30|||||||||1
1747840900000|2025-05-21 15:21:40|||||||||2
1747840910000|2025-05-21 15:21:50|||||||||1
1747840930000|2025-05-21 15:22:10|||||||||1
1747840950000|2025-05-21 15:22:30|||||||||2
1747840970000|2025-05-21 15:22:50|||||||||1
1747841020000|2025-05-21 15:23:40|||||||||1
1747841040000|2025-05-21 15:24:00|||||||||5
1747841050000|2025-05-21 15:24:10|||||||||4
1747841060000|2025-05-21 15:24:20|||||||||6
1747841070000|2025-05-21 15:24:30|||||||||1
1747841080000|2025-05-21 15:24:40|||||||||21
1747841100000|2025-05-21 15:25:00|||||||||1
1747841110000|2025-05-21 15:25:10|||||||||5
1747841130000|2025-05-21 15:25:30|||||||||2
1747841150000|2025-05-21 15:25:50|||||||||3
1747841160000|2025-05-21 15:26:00|||||||||5
1747841180000|2025-05-21 15:26:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|48
1747841190000|2025-05-21 15:26:30|||||||||51
1747841200000|2025-05-21 15:26:40|||||||||2
1747841210000|2025-05-21 15:26:50|||||||||2
1747841260000|2025-05-21 15:27:40|||||||||2
1747841270000|2025-05-21 15:27:50|||||||||1
1747841280000|2025-05-21 15:28:00|||||||||22
1747841290000|2025-05-21 15:28:10|||||||||1
1747841310000|2025-05-21 15:28:30|||||||||1
1747841330000|2025-05-21 15:28:50|||||||||13
1747841340000|2025-05-21 15:29:00|||||||||2
1747841350000|2025-05-21 15:29:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|35
1747841400000|2025-05-21 15:30:00|||||||||1
1747841410000|2025-05-21 15:30:10|||||||||32
1747841450000|2025-05-21 15:30:50|||||||||5
1747841500000|2025-05-21 15:31:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|136
1747841540000|2025-05-21 15:32:20|||||||||8
1747841580000|2025-05-21 15:33:00|||||||||4
1747841590000|2025-05-21 15:33:10|||||||||6
1747841600000|2025-05-21 15:33:20|||||||||7
1747841610000|2025-05-21 15:33:30|||||||||1
1747841620000|2025-05-21 15:33:40|||||||||7
1747841630000|2025-05-21 15:33:50|||||||||6
1747841640000|2025-05-21 15:34:00|||||||||2
1747841690000|2025-05-21 15:34:50|||||||||1
1747841700000|2025-05-21 15:35:00|||||||||8
1747841710000|2025-05-21 15:35:10|||||||||16
1747841720000|2025-05-21 15:35:20|||||||||3
1747841730000|2025-05-21 15:35:30|||||||||9
1747841750000|2025-05-21 15:35:50|||||||||6
1747841770000|2025-05-21 15:36:10|||||||||5
1747841780000|2025-05-21 15:36:20|||||||||1
1747841790000|2025-05-21 15:36:30|||||||||1
1747841800000|2025-05-21 15:36:40|||||||||1
1747841810000|2025-05-21 15:36:50|||||||||1
1747841820000|2025-05-21 15:37:00|||||||||1
1747841830000|2025-05-21 15:37:10|||||||||1
1747841840000|2025-05-21 15:37:20|||||||||9
1747841850000|2025-05-21 15:37:30|||||||||23
1747841860000|2025-05-21 15:37:40|||||||||2
1747841870000|2025-05-21 15:37:50|||||||||4
1747841880000|2025-05-21 15:38:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|108
1747841910000|2025-05-21 15:38:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|19
1747841920000|2025-05-21 15:38:40|||||||||11
1747841930000|2025-05-21 15:38:50|||||||||11
1747841940000|2025-05-21 15:39:00|||||||||7
1747841980000|2025-05-21 15:39:40|||||||||4
1747841990000|2025-05-21 15:39:50|||||||||2
1747842000000|2025-05-21 15:40:00|||||||||3
1747842010000|2025-05-21 15:40:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|79
1747842070000|2025-05-21 15:41:10|||||||||3
1747842080000|2025-05-21 15:41:20|||||||||1
1747842090000|2025-05-21 15:41:30|||||||||50
1747842100000|2025-05-21 15:41:40|||||||||7
1747842120000|2025-05-21 15:42:00|||||||||3
1747842130000|2025-05-21 15:42:10|||||||||1
1747842150000|2025-05-21 15:42:30|||||||||3
1747842160000|2025-05-21 15:42:40|||||||||3
1747842170000|2025-05-21 15:42:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|17
1747842200000|2025-05-21 15:43:20|||||||||4
1747842210000|2025-05-21 15:43:30|||||||||28
1747842220000|2025-05-21 15:43:40|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|3
1747842230000|2025-05-21 15:43:50|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|10
1747842240000|2025-05-21 15:44:00|||||||||4
1747842250000|2025-05-21 15:44:10|||||||||1
1747842290000|2025-05-21 15:44:50|||||||||2
1747842340000|2025-05-21 15:45:40|||||||||1
1747842360000|2025-05-21 15:46:00|||||||||14
1747842370000|2025-05-21 15:46:10|||||||||4
1747842380000|2025-05-21 15:46:20|||||||||2
1747842400000|2025-05-21 15:46:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1747842410000|2025-05-21 15:46:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|20
1747842430000|2025-05-21 15:47:10|||||||||2
1747842450000|2025-05-21 15:47:30|||||||||2
1747842480000|2025-05-21 15:48:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|29
1747842570000|2025-05-21 15:49:30|||||||||1
1747842580000|2025-05-21 15:49:40|||||||||7
1747842590000|2025-05-21 15:49:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1747842600000|2025-05-21 15:50:00|||||||||1
1747842620000|2025-05-21 15:50:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1747842630000|2025-05-21 15:50:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|53
1747842670000|2025-05-21 15:51:10|||||||||1
1747842710000|2025-05-21 15:51:50|||||||||1
1747842720000|2025-05-21 15:52:00|||||||||1
1747842730000|2025-05-21 15:52:10|||||||||1
1747842760000|2025-05-21 15:52:40|||||||||6
1747842770000|2025-05-21 15:52:50|||||||||1
1747842790000|2025-05-21 15:53:10|||||||||5
1747842810000|2025-05-21 15:53:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|33
1747842820000|2025-05-21 15:53:40|||||||||4
1747842850000|2025-05-21 15:54:10|||||||||6
1747842890000|2025-05-21 15:54:50|||||||||6
1747842900000|2025-05-21 15:55:00|||||||||4
1747842910000|2025-05-21 15:55:10|||||||||1
1747842940000|2025-05-21 15:55:40|||||||||1
1747842970000|2025-05-21 15:56:10|||||||||10
1747842980000|2025-05-21 15:56:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1747842990000|2025-05-21 15:56:30|||||||||1
1747843020000|2025-05-21 15:57:00|||||||||32
1747843030000|2025-05-21 15:57:10|||||||||1
1747843070000|2025-05-21 15:57:50|||||||||1
1747843080000|2025-05-21 15:58:00|||||||||1
1747843110000|2025-05-21 15:58:30|||||||||1
1747843130000|2025-05-21 15:58:50|||||||||50
1747843160000|2025-05-21 15:59:20|||||||||2
1747843190000|2025-05-21 15:59:50|||||||||2
1747843200000|2025-05-21 16:00:00|||||||||1
1747843210000|2025-05-21 16:00:10|||||||||9
1747843220000|2025-05-21 16:00:20|||||||||1
1747843240000|2025-05-21 16:00:40|||||||||2
1747843270000|2025-05-21 16:01:10|||||||||1
1747843280000|2025-05-21 16:01:20|||||||||7
1747843290000|2025-05-21 16:01:30|||||||||4
1747843310000|2025-05-21 16:01:50|||||||||4
1747843320000|2025-05-21 16:02:00|||||||||1
1747843330000|2025-05-21 16:02:10|||||||||1
1747843340000|2025-05-21 16:02:20|||||||||1
1747843360000|2025-05-21 16:02:40|||||||||2
1747843370000|2025-05-21 16:02:50|||||||||1
1747843380000|2025-05-21 16:03:00|||||||||2
1747843390000|2025-05-21 16:03:10|||||||||1
1747843400000|2025-05-21 16:03:20|||||||||1
1747843420000|2025-05-21 16:03:40|||||||||1
1747843430000|2025-05-21 16:03:50|||||||||85
1747843440000|2025-05-21 16:04:00|||||||||3
1747843450000|2025-05-21 16:04:10|||||||||1
1747843460000|2025-05-21 16:04:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|25
1747843470000|2025-05-21 16:04:30|||||||||6
1747843490000|2025-05-21 16:04:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1747843510000|2025-05-21 16:05:10|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|70
1747843550000|2025-05-21 16:05:50|||||||||10
1747843560000|2025-05-21 16:06:00|||||||||5
1747843580000|2025-05-21 16:06:20|||||||||1
1747843590000|2025-05-21 16:06:30|||||||||1
1747843600000|2025-05-21 16:06:40|||||||||8
1747843620000|2025-05-21 16:07:00|||||||||143
1747843630000|2025-05-21 16:07:10|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|90
1747843640000|2025-05-21 16:07:20|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|10
1747843650000|2025-05-21 16:07:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|28
1747843670000|2025-05-21 16:07:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1747843690000|2025-05-21 16:08:10|||||||||3
1747843700000|2025-05-21 16:08:20|||||||||2
1747843710000|2025-05-21 16:08:30|||||||||2
1747843730000|2025-05-21 16:08:50|||||||||2
1747843740000|2025-05-21 16:09:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1747843750000|2025-05-21 16:09:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1747843780000|2025-05-21 16:09:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|45
1747843790000|2025-05-21 16:09:50|||||||||2
1747843800000|2025-05-21 16:10:00|||||||||6
1747843810000|2025-05-21 16:10:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|12
1747843830000|2025-05-21 16:10:30|||||||||1
1747843850000|2025-05-21 16:10:50|||||||||2
1747843870000|2025-05-21 16:11:10|||||||||10
1747843900000|2025-05-21 16:11:40|||||||||2
1747843910000|2025-05-21 16:11:50|||||||||2
1747843920000|2025-05-21 16:12:00|||||||||3
1747843930000|2025-05-21 16:12:10|||||||||21
1747843940000|2025-05-21 16:12:20|||||||||1
1747843960000|2025-05-21 16:12:40|||||||||3
1747843970000|2025-05-21 16:12:50|||||||||3
1747843980000|2025-05-21 16:13:00|||||||||9
1747843990000|2025-05-21 16:13:10|||||||||5
1747844000000|2025-05-21 16:13:20|||||||||22
1747844010000|2025-05-21 16:13:30|||||||||1
1747844020000|2025-05-21 16:13:40|||||||||1
1747844040000|2025-05-21 16:14:00|||||||||3
1747844050000|2025-05-21 16:14:10|||||||||1
1747844150000|2025-05-21 16:15:50|||||||||2
1747844180000|2025-05-21 16:16:20|||||||||4
1747844190000|2025-05-21 16:16:30|||||||||37
1747844210000|2025-05-21 16:16:50|||||||||1
1747844230000|2025-05-21 16:17:10|||||||||2
1747844240000|2025-05-21 16:17:20|||||||||1
1747844250000|2025-05-21 16:17:30|||||||||2
1747844280000|2025-05-21 16:18:00|||||||||2
1747844320000|2025-05-21 16:18:40|||||||||3
1747844330000|2025-05-21 16:18:50|||||||||40
1747844360000|2025-05-21 16:19:20|||||||||2
1747844380000|2025-05-21 16:19:40|||||||||3
1747844400000|2025-05-21 16:20:00|||||||||1
1747844420000|2025-05-21 16:20:20|||||||||1
1747844430000|2025-05-21 16:20:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1747844440000|2025-05-21 16:20:40|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|72
1747844460000|2025-05-21 16:21:00|||||||||3
1747844470000|2025-05-21 16:21:10|||||||||1
1747844480000|2025-05-21 16:21:20|||||||||8
1747844490000|2025-05-21 16:21:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|32
1747844510000|2025-05-21 16:21:50|||||||||28
1747844530000|2025-05-21 16:22:10|||||||||1
1747844550000|2025-05-21 16:22:30|||||||||11
1747844570000|2025-05-21 16:22:50|||||||||1
1747844580000|2025-05-21 16:23:00|||||||||1
1747844640000|2025-05-21 16:24:00|||||||||1
1747844660000|2025-05-21 16:24:20|||||||||13
1747844670000|2025-05-21 16:24:30|||||||||1
1747844680000|2025-05-21 16:24:40|||||||||2
1747844700000|2025-05-21 16:25:00|||||||||2
1747844710000|2025-05-21 16:25:10|||||||||1
1747844720000|2025-05-21 16:25:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|50
1747844750000|2025-05-21 16:25:50|||||||||1
1747844760000|2025-05-21 16:26:00|||||||||25
1747844780000|2025-05-21 16:26:20|||||||||10
1747844800000|2025-05-21 16:26:40|||||||||1
1747844820000|2025-05-21 16:27:00|||||||||20
1747844840000|2025-05-21 16:27:20|||||||||1
1747844850000|2025-05-21 16:27:30|||||||||25
1747844880000|2025-05-21 16:28:00|||||||||2
1747844940000|2025-05-21 16:29:00|||||||||1
1747844980000|2025-05-21 16:29:40|||||||||1
1747844990000|2025-05-21 16:29:50|||||||||1
1747845000000|2025-05-21 16:30:00|||||||||1
1747845020000|2025-05-21 16:30:20|||||||||8
1747845040000|2025-05-21 16:30:40|||||||||1
1747845060000|2025-05-21 16:31:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|56
1747845080000|2025-05-21 16:31:20|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|21
1747845090000|2025-05-21 16:31:30|||||||||1
1747845100000|2025-05-21 16:31:40|||||||||1
1747845120000|2025-05-21 16:32:00|||||||||1
1747845130000|2025-05-21 16:32:10|||||||||1
1747845150000|2025-05-21 16:32:30|||||||||1
1747845180000|2025-05-21 16:33:00|||||||||2
1747845190000|2025-05-21 16:33:10|||||||||20
1747845210000|2025-05-21 16:33:30|||||||||1
1747845230000|2025-05-21 16:33:50|||||||||1
1747845240000|2025-05-21 16:34:00|||||||||1
1747845250000|2025-05-21 16:34:10|||||||||1
1747845260000|2025-05-21 16:34:20|||||||||1
1747845290000|2025-05-21 16:34:50|||||||||3
1747845300000|2025-05-21 16:35:00|||||||||1
1747845360000|2025-05-21 16:36:00|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|6
1747845370000|2025-05-21 16:36:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|62
1747845380000|2025-05-21 16:36:20|||||||||1
1747845390000|2025-05-21 16:36:30|||||||||1
1747845400000|2025-05-21 16:36:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|46
1747845410000|2025-05-21 16:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1747845430000|2025-05-21 16:37:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|50
1747845470000|2025-05-21 16:37:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|29
1747845480000|2025-05-21 16:38:00|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|7
1747845540000|2025-05-21 16:39:00|||||||||1
1747845580000|2025-05-21 16:39:40|||||||||3
1747845590000|2025-05-21 16:39:50|||||||||1
1747845620000|2025-05-21 16:40:20|||||||||21
1747845650000|2025-05-21 16:40:50|||||||||8
1747845670000|2025-05-21 16:41:10|||||||||1
1747845700000|2025-05-21 16:41:40|||||||||1
1747845790000|2025-05-21 16:43:10|||||||||1
1747845810000|2025-05-21 16:43:30|||||||||4
1747845830000|2025-05-21 16:43:50|||||||||1
1747845860000|2025-05-21 16:44:20|||||||||1
1747845870000|2025-05-21 16:44:30|||||||||1
1747845880000|2025-05-21 16:44:40|||||||||1
1747845920000|2025-05-21 16:45:20|||||||||1
1747845930000|2025-05-21 16:45:30|||||||||31
1747845970000|2025-05-21 16:46:10|||||||||9
1747845980000|2025-05-21 16:46:20|||||||||21
1747846000000|2025-05-21 16:46:40|||||||||1
1747846010000|2025-05-21 16:46:50|||||||||1
1747846040000|2025-05-21 16:47:20|||||||||27
1747846060000|2025-05-21 16:47:40|||||||||1
1747846070000|2025-05-21 16:47:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|26
1747846120000|2025-05-21 16:48:40|||||||||1
1747846150000|2025-05-21 16:49:10|||||||||2
1747846190000|2025-05-21 16:49:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1747846200000|2025-05-21 16:50:00|||||||||2
1747846230000|2025-05-21 16:50:30|||||||||8
1747846260000|2025-05-21 16:51:00|||||||||1
1747846300000|2025-05-21 16:51:40|||||||||1
1747846320000|2025-05-21 16:52:00|||||||||1
1747846340000|2025-05-21 16:52:20|||||||||1
1747846350000|2025-05-21 16:52:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1747846370000|2025-05-21 16:52:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1747846380000|2025-05-21 16:53:00|||||||||2
1747846410000|2025-05-21 16:53:30|||||||||22
1747846480000|2025-05-21 16:54:40|||||||||1
1747846500000|2025-05-21 16:55:00|||||||||1
1747846510000|2025-05-21 16:55:10|||||||||1
1747846520000|2025-05-21 16:55:20|||||||||3
1747846530000|2025-05-21 16:55:30|19.66|19.5|19.66|19.5|19.7|19.54|19.66|19.5|133
1747846540000|2025-05-21 16:55:40|||||||||4
1747846550000|2025-05-21 16:55:50|||||||||3
1747846560000|2025-05-21 16:56:00|||||||||13
1747846570000|2025-05-21 16:56:10|||||||||4
1747846580000|2025-05-21 16:56:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|25
1747846590000|2025-05-21 16:56:30|||||||||1
1747846620000|2025-05-21 16:57:00|||||||||6
1747846650000|2025-05-21 16:57:30|||||||||20
1747846660000|2025-05-21 16:57:40|||||||||3
1747846690000|2025-05-21 16:58:10|||||||||1
1747846700000|2025-05-21 16:58:20|19.71|19.55|19.71|19.55|19.75|19.59|19.7|19.54|8
1747846710000|2025-05-21 16:58:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1747846720000|2025-05-21 16:58:40|||||||||1
1747846730000|2025-05-21 16:58:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|36
1747846740000|2025-05-21 16:59:00|||||||||2
1747846750000|2025-05-21 16:59:10|||||||||2
1747846760000|2025-05-21 16:59:20|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|2
1747846770000|2025-05-21 16:59:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1747846780000|2025-05-21 16:59:40|||||||||2
1747846790000|2025-05-21 16:59:50|||||||||2
1747846800000|2025-05-21 17:00:00|||||||||126
1747846810000|2025-05-21 17:00:10|||||||||4
1747846820000|2025-05-21 17:00:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|24
1747846830000|2025-05-21 17:00:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1747846840000|2025-05-21 17:00:40|||||||||9
1747846850000|2025-05-21 17:00:50|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|7
1747846860000|2025-05-21 17:01:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|36
1747846890000|2025-05-21 17:01:30|||||||||38
1747846900000|2025-05-21 17:01:40|||||||||1
1747846920000|2025-05-21 17:02:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|33
1747846930000|2025-05-21 17:02:10|||||||||1
1747846980000|2025-05-21 17:03:00|||||||||11
1747847010000|2025-05-21 17:03:30|||||||||5
1747847020000|2025-05-21 17:03:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|51
1747847050000|2025-05-21 17:04:10|||||||||1
1747847090000|2025-05-21 17:04:50|||||||||1
1747847140000|2025-05-21 17:05:40|||||||||40
1747847150000|2025-05-21 17:05:50|||||||||2
1747847160000|2025-05-21 17:06:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1747847170000|2025-05-21 17:06:10|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|0
1747847230000|2025-05-21 17:07:10|||||||||2
1747847250000|2025-05-21 17:07:30|||||||||3
1747847270000|2025-05-21 17:07:50|||||||||3
1747847280000|2025-05-21 17:08:00|||||||||1
1747847320000|2025-05-21 17:08:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|131
1747847330000|2025-05-21 17:08:50|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|44
1747847340000|2025-05-21 17:09:00|||||||||11
1747847350000|2025-05-21 17:09:10|||||||||4
1747847360000|2025-05-21 17:09:20|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|129
1747847370000|2025-05-21 17:09:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1747847380000|2025-05-21 17:09:40|||||||||25
1747847390000|2025-05-21 17:09:50|||||||||2
1747847400000|2025-05-21 17:10:00|||||||||4
1747847420000|2025-05-21 17:10:20|||||||||66
1747847430000|2025-05-21 17:10:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|103
1747847450000|2025-05-21 17:10:50|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|42
1747847510000|2025-05-21 17:11:50|||||||||1
1747847520000|2025-05-21 17:12:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|74
1747847530000|2025-05-21 17:12:10|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|58
1747847540000|2025-05-21 17:12:20|19.93|19.77|19.95|19.79|19.95|19.79|19.9|19.74|48
1747847560000|2025-05-21 17:12:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1747847570000|2025-05-21 17:12:50|||||||||2
1747847610000|2025-05-21 17:13:30|||||||||1
1747847680000|2025-05-21 17:14:40|||||||||25
1747847690000|2025-05-21 17:14:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1747847700000|2025-05-21 17:15:00|||||||||3
1747847730000|2025-05-21 17:15:30|||||||||2
1747847740000|2025-05-21 17:15:40|||||||||1
1747847750000|2025-05-21 17:15:50|20|19.84|20|19.84|20|19.84|20|19.84|20
1747847760000|2025-05-21 17:16:00|||||||||18
1747847770000|2025-05-21 17:16:10|||||||||2
1747847780000|2025-05-21 17:16:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1747847790000|2025-05-21 17:16:30|||||||||12
1747847800000|2025-05-21 17:16:40|||||||||13
1747847820000|2025-05-21 17:17:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|56
1747847830000|2025-05-21 17:17:10|||||||||4
1747847840000|2025-05-21 17:17:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1747847850000|2025-05-21 17:17:30|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|34
1747847860000|2025-05-21 17:17:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|71
1747847870000|2025-05-21 17:17:50|||||||||3
1747847880000|2025-05-21 17:18:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|89
1747847890000|2025-05-21 17:18:10|||||||||12
1747847900000|2025-05-21 17:18:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|100
1747847910000|2025-05-21 17:18:30|20.24|20.08|20.2|20.04|20.25|20.09|20.2|20.04|19
1747847920000|2025-05-21 17:18:40|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|239
1747847930000|2025-05-21 17:18:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1747847940000|2025-05-21 17:19:00|||||||||3
1747847950000|2025-05-21 17:19:10|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|79
1747847960000|2025-05-21 17:19:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|59
1747847970000|2025-05-21 17:19:30|20.24|20.08|20.2|20.04|20.25|20.09|20.2|20.04|60
1747847990000|2025-05-21 17:19:50|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|44
1747848000000|2025-05-21 17:20:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|71
1747848010000|2025-05-21 17:20:10|20.29|20.13|20.3|20.14|20.3|20.14|20.25|20.09|40
1747848020000|2025-05-21 17:20:20|20.29|20.13|20.29|20.13|20.29|20.13|20.25|20.09|52
1747848030000|2025-05-21 17:20:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1747848040000|2025-05-21 17:20:40|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|16
1747848050000|2025-05-21 17:20:50|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|92
1747848060000|2025-05-21 17:21:00|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|10
1747848070000|2025-05-21 17:21:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1747848080000|2025-05-21 17:21:20|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1747848090000|2025-05-21 17:21:30|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|36
1747848100000|2025-05-21 17:21:40|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|30
1747848110000|2025-05-21 17:21:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|37
1747848120000|2025-05-21 17:22:00|20.35|20.19|20.39|20.23|20.39|20.23|20.34|20.18|29
1747848130000|2025-05-21 17:22:10|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|40
1747848140000|2025-05-21 17:22:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|144
1747848150000|2025-05-21 17:22:30|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|49
1747848160000|2025-05-21 17:22:40|||||||||20
1747848170000|2025-05-21 17:22:50|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|34
1747848180000|2025-05-21 17:23:00|20.49|20.33|20.44|20.28|20.49|20.33|20.39|20.23|58
1747848190000|2025-05-21 17:23:10|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|38
1747848200000|2025-05-21 17:23:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|43
1747848210000|2025-05-21 17:23:30|||||||||31
1747848220000|2025-05-21 17:23:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|30
1747848230000|2025-05-21 17:23:50|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|40
1747848240000|2025-05-21 17:24:00|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|12
1747848250000|2025-05-21 17:24:10|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|58
1747848260000|2025-05-21 17:24:20|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|74
1747848270000|2025-05-21 17:24:30|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|18
1747848280000|2025-05-21 17:24:40|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|36
1747848290000|2025-05-21 17:24:50|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|44
1747848300000|2025-05-21 17:25:00|||||||||13
1747848310000|2025-05-21 17:25:10|||||||||24
1747848320000|2025-05-21 17:25:20|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|18
1747848330000|2025-05-21 17:25:30|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|14
1747848340000|2025-05-21 17:25:40|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|42
1747848350000|2025-05-21 17:25:50|||||||||1
1747848360000|2025-05-21 17:26:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|106
1747848370000|2025-05-21 17:26:10|||||||||5
1747848380000|2025-05-21 17:26:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|42
1747848390000|2025-05-21 17:26:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1747848400000|2025-05-21 17:26:40|||||||||3
1747848410000|2025-05-21 17:26:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|11
1747848420000|2025-05-21 17:27:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|61
1747848430000|2025-05-21 17:27:10|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|36
1747848440000|2025-05-21 17:27:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|29
1747848450000|2025-05-21 17:27:30|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|47
1747848460000|2025-05-21 17:27:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|32
1747848470000|2025-05-21 17:27:50|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|35
1747848480000|2025-05-21 17:28:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|43
1747848490000|2025-05-21 17:28:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|13
1747848500000|2025-05-21 17:28:20|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|42
1747848510000|2025-05-21 17:28:30|||||||||11
1747848520000|2025-05-21 17:28:40|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|206
1747848530000|2025-05-21 17:28:50|||||||||1
1747848540000|2025-05-21 17:29:00|||||||||9
1747848550000|2025-05-21 17:29:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|84
1747848560000|2025-05-21 17:29:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|21
1747848570000|2025-05-21 17:29:30|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|134
1747848580000|2025-05-21 17:29:40|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|32
1747848590000|2025-05-21 17:29:50|||||||||10
1747848600000|2025-05-21 17:30:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|131
1747848610000|2025-05-21 17:30:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|45
1747848620000|2025-05-21 17:30:20|20.88|20.72|20.88|20.72|20.89|20.73|20.84|20.68|57
1747848630000|2025-05-21 17:30:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|2
1747848640000|2025-05-21 17:30:40|20.88|20.72|20.79|20.63|20.89|20.73|20.79|20.63|22
1747848650000|2025-05-21 17:30:50|20.83|20.67|20.84|20.68|20.88|20.72|20.79|20.63|75
1747848660000|2025-05-21 17:31:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|56
1747848670000|2025-05-21 17:31:10|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|46
1747848680000|2025-05-21 17:31:20|20.84|20.68|20.74|20.58|20.84|20.68|20.74|20.58|29
1747848690000|2025-05-21 17:31:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|38
1747848700000|2025-05-21 17:31:40|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|85
1747848710000|2025-05-21 17:31:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|48
1747848720000|2025-05-21 17:32:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|15
1747848730000|2025-05-21 17:32:10|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|44
1747848740000|2025-05-21 17:32:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|91
1747848750000|2025-05-21 17:32:30|||||||||33
1747848760000|2025-05-21 17:32:40|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|198
1747848770000|2025-05-21 17:32:50|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|86
1747848780000|2025-05-21 17:33:00|20.49|20.33|20.49|20.33|20.54|20.38|20.49|20.33|193
1747848790000|2025-05-21 17:33:10|||||||||17
1747848800000|2025-05-21 17:33:20|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|50
1747848810000|2025-05-21 17:33:30|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|76
1747848820000|2025-05-21 17:33:40|20.44|20.28|20.4|20.24|20.45|20.29|20.4|20.24|91
1747848830000|2025-05-21 17:33:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|64
1747848840000|2025-05-21 17:34:00|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|18
1747848850000|2025-05-21 17:34:10|||||||||8
1747848860000|2025-05-21 17:34:20|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|84
1747848870000|2025-05-21 17:34:30|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|177
1747848880000|2025-05-21 17:34:40|20.45|20.29|20.44|20.28|20.49|20.33|20.44|20.28|92
1747848890000|2025-05-21 17:34:50|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|11
1747848900000|2025-05-21 17:35:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|10
1747848910000|2025-05-21 17:35:10|20.45|20.29|20.45|20.29|20.49|20.33|20.44|20.28|33
1747848920000|2025-05-21 17:35:20|20.47|20.31|20.49|20.33|20.5|20.34|20.45|20.29|22
1747848930000|2025-05-21 17:35:30|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|24
1747848940000|2025-05-21 17:35:40|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|3
1747848950000|2025-05-21 17:35:50|20.5|20.34|20.49|20.33|20.52|20.36|20.45|20.29|41
1747848960000|2025-05-21 17:36:00|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|17
1747848970000|2025-05-21 17:36:10|||||||||1
1747848980000|2025-05-21 17:36:20|20.59|20.43|20.49|20.33|20.59|20.43|20.49|20.33|120
1747848990000|2025-05-21 17:36:30|||||||||1
1747849000000|2025-05-21 17:36:40|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|41
1747849010000|2025-05-21 17:36:50|||||||||7
1747849020000|2025-05-21 17:37:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|13
1747849030000|2025-05-21 17:37:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|102
1747849040000|2025-05-21 17:37:20|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1747849050000|2025-05-21 17:37:30|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|40
1747849060000|2025-05-21 17:37:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|171
1747849070000|2025-05-21 17:37:50|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|6
1747849080000|2025-05-21 17:38:00|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|95
1747849090000|2025-05-21 17:38:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|10
1747849100000|2025-05-21 17:38:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|30
1747849110000|2025-05-21 17:38:30|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|41
1747849120000|2025-05-21 17:38:40|||||||||4
1747849130000|2025-05-21 17:38:50|20.34|20.18|20.3|20.14|20.35|20.19|20.3|20.14|76
1747849140000|2025-05-21 17:39:00|||||||||1
1747849150000|2025-05-21 17:39:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|37
1747849160000|2025-05-21 17:39:20|||||||||5
1747849170000|2025-05-21 17:39:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|9
1747849180000|2025-05-21 17:39:40|||||||||6
1747849190000|2025-05-21 17:39:50|||||||||1
1747849200000|2025-05-21 17:40:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|111
1747849210000|2025-05-21 17:40:10|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|202
1747849220000|2025-05-21 17:40:20|20.29|20.13|20.3|20.14|20.3|20.14|20.25|20.09|13
1747849230000|2025-05-21 17:40:30|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|23
1747849240000|2025-05-21 17:40:40|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|27
1747849250000|2025-05-21 17:40:50|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|25
1747849260000|2025-05-21 17:41:00|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|8
1747849270000|2025-05-21 17:41:10|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|85
1747849280000|2025-05-21 17:41:20|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|32
1747849290000|2025-05-21 17:41:30|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|12
1747849300000|2025-05-21 17:41:40|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|16
1747849310000|2025-05-21 17:41:50|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|37
1747849320000|2025-05-21 17:42:00|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|23
1747849330000|2025-05-21 17:42:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|18
1747849340000|2025-05-21 17:42:20|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|17
1747849350000|2025-05-21 17:42:30|||||||||1
1747849360000|2025-05-21 17:42:40|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|6
1747849370000|2025-05-21 17:42:50|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|30
1747849380000|2025-05-21 17:43:00|20.3|20.14|20.3|20.14|20.34|20.18|20.29|20.13|44
1747849390000|2025-05-21 17:43:10|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|18
1747849400000|2025-05-21 17:43:20|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|29
1747849410000|2025-05-21 17:43:30|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|24
1747849420000|2025-05-21 17:43:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|16
1747849430000|2025-05-21 17:43:50|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|1
1747849440000|2025-05-21 17:44:00|||||||||16
1747849450000|2025-05-21 17:44:10|||||||||1
1747849460000|2025-05-21 17:44:20|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|25
1747849470000|2025-05-21 17:44:30|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|62
1747849480000|2025-05-21 17:44:40|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|30
1747849490000|2025-05-21 17:44:50|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|18
1747849500000|2025-05-21 17:45:00|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|41
1747849510000|2025-05-21 17:45:10|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|25
1747849520000|2025-05-21 17:45:20|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|34
1747849530000|2025-05-21 17:45:30|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|44
1747849540000|2025-05-21 17:45:40|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|43
1747849550000|2025-05-21 17:45:50|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|34
1747849560000|2025-05-21 17:46:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1747849570000|2025-05-21 17:46:10|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|61
1747849580000|2025-05-21 17:46:20|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|52
1747849590000|2025-05-21 17:46:30|20.39|20.23|20.3|20.14|20.39|20.23|20.3|20.14|31
1747849600000|2025-05-21 17:46:40|||||||||30
1747849610000|2025-05-21 17:46:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|6
1747849620000|2025-05-21 17:47:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|29
1747849630000|2025-05-21 17:47:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1747849640000|2025-05-21 17:47:20|20.34|20.18|20.34|20.18|20.35|20.19|20.3|20.14|52
1747849650000|2025-05-21 17:47:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1747849660000|2025-05-21 17:47:40|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|76
1747849670000|2025-05-21 17:47:50|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|28
1747849680000|2025-05-21 17:48:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|36
1747849700000|2025-05-21 17:48:20|||||||||1
1747849710000|2025-05-21 17:48:30|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|10
1747849720000|2025-05-21 17:48:40|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1747849730000|2025-05-21 17:48:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1747849740000|2025-05-21 17:49:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|60
1747849750000|2025-05-21 17:49:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1747849760000|2025-05-21 17:49:20|20.44|20.28|20.4|20.24|20.44|20.28|20.39|20.23|81
1747849770000|2025-05-21 17:49:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1747849780000|2025-05-21 17:49:40|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|26
1747849790000|2025-05-21 17:49:50|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|14
1747849800000|2025-05-21 17:50:00|||||||||9
1747849810000|2025-05-21 17:50:10|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|10
1747849820000|2025-05-21 17:50:20|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|32
1747849830000|2025-05-21 17:50:30|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|26
1747849840000|2025-05-21 17:50:40|||||||||2
1747849850000|2025-05-21 17:50:50|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|43
1747849860000|2025-05-21 17:51:00|20.34|20.18|20.37|20.21|20.39|20.23|20.34|20.18|21
1747849870000|2025-05-21 17:51:10|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|36
1747849880000|2025-05-21 17:51:20|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|51
1747849890000|2025-05-21 17:51:30|||||||||9
1747849920000|2025-05-21 17:52:00|||||||||5
1747849930000|2025-05-21 17:52:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|33
1747849940000|2025-05-21 17:52:20|||||||||6
1747849950000|2025-05-21 17:52:30|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|29
1747849960000|2025-05-21 17:52:40|||||||||10
1747849970000|2025-05-21 17:52:50|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|34
1747849980000|2025-05-21 17:53:00|||||||||5
1747849990000|2025-05-21 17:53:10|||||||||7
1747850000000|2025-05-21 17:53:20|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|23
1747850010000|2025-05-21 17:53:30|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|46
1747850020000|2025-05-21 17:53:40|20.47|20.31|20.44|20.28|20.49|20.33|20.44|20.28|49
1747850040000|2025-05-21 17:54:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1747850050000|2025-05-21 17:54:10|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|38
1747850060000|2025-05-21 17:54:20|||||||||1
1747850070000|2025-05-21 17:54:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|4
1747850080000|2025-05-21 17:54:40|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|4
1747850090000|2025-05-21 17:54:50|||||||||53
1747850100000|2025-05-21 17:55:00|||||||||2
1747850110000|2025-05-21 17:55:10|||||||||2
1747850120000|2025-05-21 17:55:20|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|18
1747850130000|2025-05-21 17:55:30|20.49|20.33|20.49|20.33|20.54|20.38|20.49|20.33|42
1747850140000|2025-05-21 17:55:40|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|11
1747850150000|2025-05-21 17:55:50|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|33
1747850160000|2025-05-21 17:56:00|||||||||4
1747850170000|2025-05-21 17:56:10|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|38
1747850180000|2025-05-21 17:56:20|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|36
1747850190000|2025-05-21 17:56:30|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|21
1747850200000|2025-05-21 17:56:40|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|43
1747850210000|2025-05-21 17:56:50|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|17
1747850220000|2025-05-21 17:57:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|11
1747850230000|2025-05-21 17:57:10|||||||||2
1747850240000|2025-05-21 17:57:20|||||||||6
1747850250000|2025-05-21 17:57:30|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|73
1747850260000|2025-05-21 17:57:40|||||||||8
1747850270000|2025-05-21 17:57:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|26
1747850280000|2025-05-21 17:58:00|||||||||43
1747850290000|2025-05-21 17:58:10|||||||||1
1747850300000|2025-05-21 17:58:20|||||||||2
1747850310000|2025-05-21 17:58:30|||||||||10
1747850320000|2025-05-21 17:58:40|||||||||1
1747850330000|2025-05-21 17:58:50|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|86
1747850340000|2025-05-21 17:59:00|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|25
1747850350000|2025-05-21 17:59:10|||||||||1
1747850360000|2025-05-21 17:59:20|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|49
1747850370000|2025-05-21 17:59:30|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|16
1747850380000|2025-05-21 17:59:40|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|14
1747850390000|2025-05-21 17:59:50|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|50
1747850400000|2025-05-21 18:00:00|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|34
1747850410000|2025-05-21 18:00:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1747850420000|2025-05-21 18:00:20|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|28
1747850430000|2025-05-21 18:00:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1747850440000|2025-05-21 18:00:40|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|16
1747850460000|2025-05-21 18:01:00|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|39
1747850470000|2025-05-21 18:01:10|||||||||1
1747850480000|2025-05-21 18:01:20|||||||||2
1747850490000|2025-05-21 18:01:30|||||||||3
1747850500000|2025-05-21 18:01:40|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|20
1747850520000|2025-05-21 18:02:00|||||||||85
1747850530000|2025-05-21 18:02:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|15
1747850540000|2025-05-21 18:02:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|51
1747850550000|2025-05-21 18:02:30|20.67|20.51|20.67|20.51|20.69|20.53|20.64|20.48|59
1747850560000|2025-05-21 18:02:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1747850580000|2025-05-21 18:03:00|||||||||1
1747850590000|2025-05-21 18:03:10|||||||||2
1747850600000|2025-05-21 18:03:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|34
1747850610000|2025-05-21 18:03:30|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|10
1747850630000|2025-05-21 18:03:50|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|22
1747850640000|2025-05-21 18:04:00|||||||||4
1747850660000|2025-05-21 18:04:20|||||||||3
1747850670000|2025-05-21 18:04:30|||||||||1
1747850680000|2025-05-21 18:04:40|||||||||1
1747850700000|2025-05-21 18:05:00|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|12
1747850710000|2025-05-21 18:05:10|||||||||1
1747850720000|2025-05-21 18:05:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|17
1747850730000|2025-05-21 18:05:30|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|66
1747850740000|2025-05-21 18:05:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|19
1747850750000|2025-05-21 18:05:50|||||||||6
1747850760000|2025-05-21 18:06:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|21
1747850770000|2025-05-21 18:06:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|12
1747850780000|2025-05-21 18:06:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|102
1747850790000|2025-05-21 18:06:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|14
1747850800000|2025-05-21 18:06:40|||||||||4
1747850810000|2025-05-21 18:06:50|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|22
1747850820000|2025-05-21 18:07:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|28
1747850830000|2025-05-21 18:07:10|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|40
1747850850000|2025-05-21 18:07:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|13
1747850860000|2025-05-21 18:07:40|||||||||2
1747850890000|2025-05-21 18:08:10|20.57|20.41|20.59|20.43|20.59|20.43|20.54|20.38|126
1747850900000|2025-05-21 18:08:20|||||||||22
1747850910000|2025-05-21 18:08:30|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|56
1747850930000|2025-05-21 18:08:50|||||||||5
1747850940000|2025-05-21 18:09:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|25
1747850950000|2025-05-21 18:09:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1747850960000|2025-05-21 18:09:20|||||||||1
1747850970000|2025-05-21 18:09:30|||||||||6
1747850980000|2025-05-21 18:09:40|||||||||9
1747850990000|2025-05-21 18:09:50|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|40
1747851000000|2025-05-21 18:10:00|20.57|20.41|20.59|20.43|20.59|20.43|20.54|20.38|27
1747851010000|2025-05-21 18:10:10|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|5
1747851030000|2025-05-21 18:10:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|26
1747851050000|2025-05-21 18:10:50|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|22
1747851060000|2025-05-21 18:11:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|2
1747851070000|2025-05-21 18:11:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1747851080000|2025-05-21 18:11:20|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|37
1747851090000|2025-05-21 18:11:30|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|55
1747851100000|2025-05-21 18:11:40|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|11
1747851110000|2025-05-21 18:11:50|||||||||10
1747851120000|2025-05-21 18:12:00|||||||||1
1747851150000|2025-05-21 18:12:30|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|30
1747851160000|2025-05-21 18:12:40|||||||||4
1747851180000|2025-05-21 18:13:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1747851190000|2025-05-21 18:13:10|||||||||7
1747851200000|2025-05-21 18:13:20|||||||||5
1747851210000|2025-05-21 18:13:30|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|4
1747851220000|2025-05-21 18:13:40|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|10
1747851230000|2025-05-21 18:13:50|||||||||1
1747851250000|2025-05-21 18:14:10|||||||||3
1747851260000|2025-05-21 18:14:20|||||||||16
1747851270000|2025-05-21 18:14:30|||||||||802
1747851280000|2025-05-21 18:14:40|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|23
1747851290000|2025-05-21 18:14:50|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|7
1747851300000|2025-05-21 18:15:00|||||||||6
1747851310000|2025-05-21 18:15:10|||||||||35
1747851320000|2025-05-21 18:15:20|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|51
1747851330000|2025-05-21 18:15:30|||||||||3
1747851340000|2025-05-21 18:15:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1747851350000|2025-05-21 18:15:50|||||||||36
1747851370000|2025-05-21 18:16:10|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|31
1747851380000|2025-05-21 18:16:20|||||||||2
1747851390000|2025-05-21 18:16:30|||||||||4
1747851400000|2025-05-21 18:16:40|||||||||2
1747851410000|2025-05-21 18:16:50|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|55
1747851420000|2025-05-21 18:17:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|25
1747851430000|2025-05-21 18:17:10|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|5
1747851440000|2025-05-21 18:17:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|32
1747851450000|2025-05-21 18:17:30|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|5
1747851470000|2025-05-21 18:17:50|||||||||3
1747851480000|2025-05-21 18:18:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|80
1747851490000|2025-05-21 18:18:10|||||||||2
1747851500000|2025-05-21 18:18:20|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|27
1747851510000|2025-05-21 18:18:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|34
1747851520000|2025-05-21 18:18:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|12
1747851530000|2025-05-21 18:18:50|||||||||1
1747851540000|2025-05-21 18:19:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|22
1747851550000|2025-05-21 18:19:10|||||||||2
1747851560000|2025-05-21 18:19:20|||||||||2
1747851570000|2025-05-21 18:19:30|||||||||2
1747851590000|2025-05-21 18:19:50|||||||||5
1747851600000|2025-05-21 18:20:00|||||||||14
1747851610000|2025-05-21 18:20:10|||||||||2
1747851620000|2025-05-21 18:20:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1747851630000|2025-05-21 18:20:30|||||||||3
1747851640000|2025-05-21 18:20:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|54
1747851650000|2025-05-21 18:20:50|||||||||2
1747851660000|2025-05-21 18:21:00|||||||||25
1747851670000|2025-05-21 18:21:10|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|13
1747851680000|2025-05-21 18:21:20|||||||||3
1747851690000|2025-05-21 18:21:30|||||||||1
1747851700000|2025-05-21 18:21:40|||||||||6
1747851710000|2025-05-21 18:21:50|||||||||6
1747851720000|2025-05-21 18:22:00|||||||||3
1747851730000|2025-05-21 18:22:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|257
1747851740000|2025-05-21 18:22:20|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|106
1747851750000|2025-05-21 18:22:30|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|9
1747851760000|2025-05-21 18:22:40|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|54
1747851770000|2025-05-21 18:22:50|||||||||3
1747851780000|2025-05-21 18:23:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|268
1747851790000|2025-05-21 18:23:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|33
1747851800000|2025-05-21 18:23:20|||||||||7
1747851810000|2025-05-21 18:23:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1747851820000|2025-05-21 18:23:40|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|86
1747851830000|2025-05-21 18:23:50|||||||||5
1747851840000|2025-05-21 18:24:00|||||||||6
1747851850000|2025-05-21 18:24:10|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|22
1747851860000|2025-05-21 18:24:20|||||||||5
1747851870000|2025-05-21 18:24:30|||||||||5
1747851880000|2025-05-21 18:24:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|20
1747851890000|2025-05-21 18:24:50|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|38
1747851900000|2025-05-21 18:25:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|61
1747851910000|2025-05-21 18:25:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1747851920000|2025-05-21 18:25:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|24
1747851930000|2025-05-21 18:25:30|||||||||1
1747851940000|2025-05-21 18:25:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|17
1747851960000|2025-05-21 18:26:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1747851970000|2025-05-21 18:26:10|||||||||3
1747851980000|2025-05-21 18:26:20|||||||||2
1747851990000|2025-05-21 18:26:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1747852000000|2025-05-21 18:26:40|||||||||2
1747852010000|2025-05-21 18:26:50|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|189
1747852020000|2025-05-21 18:27:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|112
1747852030000|2025-05-21 18:27:10|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|37
1747852040000|2025-05-21 18:27:20|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|67
1747852050000|2025-05-21 18:27:30|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|16
1747852060000|2025-05-21 18:27:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|29
1747852070000|2025-05-21 18:27:50|||||||||5
1747852090000|2025-05-21 18:28:10|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|16
1747852100000|2025-05-21 18:28:20|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|22
1747852110000|2025-05-21 18:28:30|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|15
1747852120000|2025-05-21 18:28:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1747852130000|2025-05-21 18:28:50|||||||||1
1747852140000|2025-05-21 18:29:00|||||||||36
1747852160000|2025-05-21 18:29:20|||||||||1
1747852170000|2025-05-21 18:29:30|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|59
1747852180000|2025-05-21 18:29:40|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|6
1747852190000|2025-05-21 18:29:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|51
1747852200000|2025-05-21 18:30:00|||||||||5
1747852210000|2025-05-21 18:30:10|||||||||7
1747852220000|2025-05-21 18:30:20|||||||||2
1747852230000|2025-05-21 18:30:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|44
1747852240000|2025-05-21 18:30:40|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|38
1747852260000|2025-05-21 18:31:00|||||||||1
1747852270000|2025-05-21 18:31:10|||||||||11
1747852280000|2025-05-21 18:31:20|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|34
1747852290000|2025-05-21 18:31:30|||||||||3
1747852300000|2025-05-21 18:31:40|||||||||1
1747852310000|2025-05-21 18:31:50|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|4
1747852320000|2025-05-21 18:32:00|||||||||13
1747852330000|2025-05-21 18:32:10|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|21
1747852340000|2025-05-21 18:32:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|29
1747852350000|2025-05-21 18:32:30|||||||||9
1747852360000|2025-05-21 18:32:40|||||||||1
1747852370000|2025-05-21 18:32:50|||||||||4
1747852380000|2025-05-21 18:33:00|||||||||2
1747852390000|2025-05-21 18:33:10|||||||||4
1747852400000|2025-05-21 18:33:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|11
1747852430000|2025-05-21 18:33:50|||||||||1
1747852440000|2025-05-21 18:34:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|37
1747852450000|2025-05-21 18:34:10|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|6
1747852460000|2025-05-21 18:34:20|||||||||4
1747852470000|2025-05-21 18:34:30|||||||||2
1747852500000|2025-05-21 18:35:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|9
1747852510000|2025-05-21 18:35:10|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|65
1747852520000|2025-05-21 18:35:20|||||||||2
1747852530000|2025-05-21 18:35:30|||||||||11
1747852540000|2025-05-21 18:35:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1747852550000|2025-05-21 18:35:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1747852560000|2025-05-21 18:36:00|||||||||52
1747852570000|2025-05-21 18:36:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|28
1747852600000|2025-05-21 18:36:40|||||||||2
1747852610000|2025-05-21 18:36:50|||||||||10
1747852620000|2025-05-21 18:37:00|||||||||10
1747852630000|2025-05-21 18:37:10|||||||||3
1747852640000|2025-05-21 18:37:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|31
1747852650000|2025-05-21 18:37:30|||||||||8
1747852660000|2025-05-21 18:37:40|||||||||11
1747852670000|2025-05-21 18:37:50|||||||||11
1747852680000|2025-05-21 18:38:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|11
1747852690000|2025-05-21 18:38:10|||||||||46
1747852700000|2025-05-21 18:38:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|15
1747852710000|2025-05-21 18:38:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1747852720000|2025-05-21 18:38:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|88
1747852730000|2025-05-21 18:38:50|||||||||2
1747852740000|2025-05-21 18:39:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|26
1747852750000|2025-05-21 18:39:10|||||||||4
1747852760000|2025-05-21 18:39:20|||||||||1
1747852780000|2025-05-21 18:39:40|||||||||1
1747852790000|2025-05-21 18:39:50|||||||||3
1747852800000|2025-05-21 18:40:00|||||||||6
1747852810000|2025-05-21 18:40:10|||||||||1
1747852830000|2025-05-21 18:40:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1747852840000|2025-05-21 18:40:40|||||||||1
1747852850000|2025-05-21 18:40:50|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|152
1747852860000|2025-05-21 18:41:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|118
1747852870000|2025-05-21 18:41:10|||||||||2
1747852880000|2025-05-21 18:41:20|||||||||1
1747852900000|2025-05-21 18:41:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1747852910000|2025-05-21 18:41:50|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|34
1747852920000|2025-05-21 18:42:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|21
1747852930000|2025-05-21 18:42:10|||||||||3
1747852940000|2025-05-21 18:42:20|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|61
1747852950000|2025-05-21 18:42:30|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|14
1747852960000|2025-05-21 18:42:40|||||||||3
1747852970000|2025-05-21 18:42:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1747852980000|2025-05-21 18:43:00|||||||||1
1747852990000|2025-05-21 18:43:10|||||||||5
1747853000000|2025-05-21 18:43:20|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|41
1747853010000|2025-05-21 18:43:30|||||||||10
1747853020000|2025-05-21 18:43:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|32
1747853030000|2025-05-21 18:43:50|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|7
1747853040000|2025-05-21 18:44:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|17
1747853050000|2025-05-21 18:44:10|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|5
1747853060000|2025-05-21 18:44:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1747853070000|2025-05-21 18:44:30|||||||||1
1747853080000|2025-05-21 18:44:40|||||||||8
1747853090000|2025-05-21 18:44:50|||||||||8
1747853100000|2025-05-21 18:45:00|||||||||7
1747853110000|2025-05-21 18:45:10|||||||||2
1747853130000|2025-05-21 18:45:30|||||||||1
1747853140000|2025-05-21 18:45:40|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|39
1747853150000|2025-05-21 18:45:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|30
1747853160000|2025-05-21 18:46:00|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|34
1747853170000|2025-05-21 18:46:10|||||||||34
1747853180000|2025-05-21 18:46:20|||||||||1
1747853190000|2025-05-21 18:46:30|||||||||1
1747853200000|2025-05-21 18:46:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|42
1747853210000|2025-05-21 18:46:50|||||||||6
1747853220000|2025-05-21 18:47:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|94
1747853230000|2025-05-21 18:47:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1747853240000|2025-05-21 18:47:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|27
1747853260000|2025-05-21 18:47:40|||||||||2
1747853270000|2025-05-21 18:47:50|||||||||3
1747853280000|2025-05-21 18:48:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|42
1747853290000|2025-05-21 18:48:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1747853300000|2025-05-21 18:48:20|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|10
1747853310000|2025-05-21 18:48:30|||||||||2
1747853320000|2025-05-21 18:48:40|||||||||6
1747853330000|2025-05-21 18:48:50|||||||||2
1747853340000|2025-05-21 18:49:00|||||||||5
1747853350000|2025-05-21 18:49:10|||||||||2
1747853360000|2025-05-21 18:49:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|31
1747853370000|2025-05-21 18:49:30|||||||||4
1747853380000|2025-05-21 18:49:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|130
1747853390000|2025-05-21 18:49:50|20.76|20.6|20.74|20.58|20.79|20.63|20.74|20.58|27
1747853400000|2025-05-21 18:50:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|40
1747853410000|2025-05-21 18:50:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|15
1747853420000|2025-05-21 18:50:20|||||||||2
1747853430000|2025-05-21 18:50:30|||||||||6
1747853440000|2025-05-21 18:50:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|73
1747853450000|2025-05-21 18:50:50|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|11
1747853460000|2025-05-21 18:51:00|||||||||1
1747853470000|2025-05-21 18:51:10|||||||||9
1747853480000|2025-05-21 18:51:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1747853490000|2025-05-21 18:51:30|||||||||3
1747853500000|2025-05-21 18:51:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|58
1747853510000|2025-05-21 18:51:50|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|15
1747853520000|2025-05-21 18:52:00|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|16
1747853530000|2025-05-21 18:52:10|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|8
1747853540000|2025-05-21 18:52:20|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|2
1747853560000|2025-05-21 18:52:40|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|13
1747853570000|2025-05-21 18:52:50|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|0
1747853590000|2025-05-21 18:53:10|||||||||11
1747853600000|2025-05-21 18:53:20|||||||||6
1747853610000|2025-05-21 18:53:30|||||||||3
1747853620000|2025-05-21 18:53:40|20.76|20.6|20.79|20.63|20.79|20.63|20.74|20.58|5
1747853630000|2025-05-21 18:53:50|||||||||1
1747853640000|2025-05-21 18:54:00|||||||||5
1747853650000|2025-05-21 18:54:10|||||||||28
1747853660000|2025-05-21 18:54:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|17
1747853670000|2025-05-21 18:54:30|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|3
1747853680000|2025-05-21 18:54:40|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|4
1747853690000|2025-05-21 18:54:50|||||||||3
1747853700000|2025-05-21 18:55:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|15
1747853710000|2025-05-21 18:55:10|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|26
1747853720000|2025-05-21 18:55:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|158
1747853730000|2025-05-21 18:55:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1747853740000|2025-05-21 18:55:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|23
1747853750000|2025-05-21 18:55:50|||||||||45
1747853760000|2025-05-21 18:56:00|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|8
1747853770000|2025-05-21 18:56:10|||||||||19
1747853780000|2025-05-21 18:56:20|||||||||2
1747853790000|2025-05-21 18:56:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|35
1747853800000|2025-05-21 18:56:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1747853810000|2025-05-21 18:56:50|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|14
1747853820000|2025-05-21 18:57:00|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|47
1747853830000|2025-05-21 18:57:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1747853840000|2025-05-21 18:57:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|57
1747853860000|2025-05-21 18:57:40|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|23
1747853870000|2025-05-21 18:57:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|30
1747853890000|2025-05-21 18:58:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|15
1747853900000|2025-05-21 18:58:20|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|11
1747853920000|2025-05-21 18:58:40|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|27
1747853930000|2025-05-21 18:58:50|||||||||13
1747853940000|2025-05-21 18:59:00|||||||||4
1747853950000|2025-05-21 18:59:10|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|23
1747853960000|2025-05-21 18:59:20|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|12
1747853970000|2025-05-21 18:59:30|||||||||7
1747853990000|2025-05-21 18:59:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|57
1747854000000|2025-05-21 19:00:00|||||||||34
1747854010000|2025-05-21 19:00:10|||||||||7
1747854020000|2025-05-21 19:00:20|||||||||8
1747854030000|2025-05-21 19:00:30|||||||||2
1747854040000|2025-05-21 19:00:40|||||||||7
1747854050000|2025-05-21 19:00:50|||||||||7
1747854060000|2025-05-21 19:01:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|36
1747854070000|2025-05-21 19:01:10|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|24
1747854080000|2025-05-21 19:01:20|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|11
1747854090000|2025-05-21 19:01:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|14
1747854100000|2025-05-21 19:01:40|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|17
1747854110000|2025-05-21 19:01:50|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|10
1747854120000|2025-05-21 19:02:00|20.76|20.6|20.74|20.58|20.79|20.63|20.74|20.58|27
1747854130000|2025-05-21 19:02:10|||||||||1
1747854160000|2025-05-21 19:02:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|49
1747854170000|2025-05-21 19:02:50|||||||||1
1747854180000|2025-05-21 19:03:00|||||||||1
1747854190000|2025-05-21 19:03:10|||||||||4
1747854200000|2025-05-21 19:03:20|||||||||7
1747854210000|2025-05-21 19:03:30|||||||||2
1747854220000|2025-05-21 19:03:40|||||||||39
1747854230000|2025-05-21 19:03:50|||||||||6
1747854240000|2025-05-21 19:04:00|||||||||3
1747854250000|2025-05-21 19:04:10|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|118
1747854260000|2025-05-21 19:04:20|||||||||2
1747854280000|2025-05-21 19:04:40|||||||||5
1747854300000|2025-05-21 19:05:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|45
1747854310000|2025-05-21 19:05:10|||||||||106
1747854320000|2025-05-21 19:05:20|||||||||4
1747854330000|2025-05-21 19:05:30|||||||||1
1747854340000|2025-05-21 19:05:40|||||||||1
1747854350000|2025-05-21 19:05:50|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|174
1747854360000|2025-05-21 19:06:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|28
1747854370000|2025-05-21 19:06:10|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|35
1747854380000|2025-05-21 19:06:20|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|13
1747854400000|2025-05-21 19:06:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|46
1747854410000|2025-05-21 19:06:50|||||||||5
1747854420000|2025-05-21 19:07:00|||||||||3
1747854430000|2025-05-21 19:07:10|||||||||62
1747854440000|2025-05-21 19:07:20|||||||||12
1747854450000|2025-05-21 19:07:30|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|26
1747854460000|2025-05-21 19:07:40|||||||||12
1747854470000|2025-05-21 19:07:50|||||||||2
1747854480000|2025-05-21 19:08:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|13
1747854490000|2025-05-21 19:08:10|||||||||22
1747854500000|2025-05-21 19:08:20|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|99
1747854520000|2025-05-21 19:08:40|||||||||1
1747854530000|2025-05-21 19:08:50|||||||||1
1747854540000|2025-05-21 19:09:00|||||||||3
1747854550000|2025-05-21 19:09:10|||||||||7
1747854560000|2025-05-21 19:09:20|||||||||5
1747854570000|2025-05-21 19:09:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|21
1747854580000|2025-05-21 19:09:40|||||||||1
1747854600000|2025-05-21 19:10:00|||||||||4
1747854620000|2025-05-21 19:10:20|||||||||120
1747854630000|2025-05-21 19:10:30|||||||||69
1747854640000|2025-05-21 19:10:40|||||||||30
1747854650000|2025-05-21 19:10:50|||||||||5
1747854660000|2025-05-21 19:11:00|||||||||33
1747854670000|2025-05-21 19:11:10|||||||||1
1747854680000|2025-05-21 19:11:20|||||||||2
1747854690000|2025-05-21 19:11:30|||||||||8
1747854700000|2025-05-21 19:11:40|||||||||1
1747854710000|2025-05-21 19:11:50|||||||||5
1747854730000|2025-05-21 19:12:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|37
1747854740000|2025-05-21 19:12:20|||||||||75
1747854750000|2025-05-21 19:12:30|||||||||7
1747854760000|2025-05-21 19:12:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|90
1747854770000|2025-05-21 19:12:50|||||||||6
1747854780000|2025-05-21 19:13:00|||||||||92
1747854790000|2025-05-21 19:13:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|42
1747854800000|2025-05-21 19:13:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|16
1747854810000|2025-05-21 19:13:30|||||||||6
1747854820000|2025-05-21 19:13:40|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|51
1747854830000|2025-05-21 19:13:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|15
1747854850000|2025-05-21 19:14:10|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|13
1747854860000|2025-05-21 19:14:20|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|10
1747854870000|2025-05-21 19:14:30|||||||||1
1747854880000|2025-05-21 19:14:40|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|8
1747854890000|2025-05-21 19:14:50|||||||||3
1747854900000|2025-05-21 19:15:00|||||||||6
1747854910000|2025-05-21 19:15:10|||||||||2
1747854920000|2025-05-21 19:15:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1747854930000|2025-05-21 19:15:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|97
1747854950000|2025-05-21 19:15:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1747854960000|2025-05-21 19:16:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|2
1747854970000|2025-05-21 19:16:10|20.89|20.73|20.94|20.78|20.94|20.78|20.84|20.68|106
1747854980000|2025-05-21 19:16:20|20.89|20.73|20.89|20.73|20.92|20.76|20.89|20.73|40
1747854990000|2025-05-21 19:16:30|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|46
1747855000000|2025-05-21 19:16:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1747855020000|2025-05-21 19:17:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|25
1747855030000|2025-05-21 19:17:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|19
1747855040000|2025-05-21 19:17:20|||||||||2
1747855050000|2025-05-21 19:17:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|5
1747855060000|2025-05-21 19:17:40|||||||||5
1747855070000|2025-05-21 19:17:50|||||||||18
1747855080000|2025-05-21 19:18:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|28
1747855090000|2025-05-21 19:18:10|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|13
1747855100000|2025-05-21 19:18:20|||||||||2
1747855110000|2025-05-21 19:18:30|||||||||16
1747855120000|2025-05-21 19:18:40|||||||||1
1747855130000|2025-05-21 19:18:50|||||||||4
1747855140000|2025-05-21 19:19:00|||||||||2
1747855150000|2025-05-21 19:19:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|40
1747855160000|2025-05-21 19:19:20|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|17
1747855170000|2025-05-21 19:19:30|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|22
1747855180000|2025-05-21 19:19:40|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|8
1747855190000|2025-05-21 19:19:50|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|14
1747855210000|2025-05-21 19:20:10|||||||||1
1747855220000|2025-05-21 19:20:20|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|9
1747855230000|2025-05-21 19:20:30|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|200
1747855240000|2025-05-21 19:20:40|||||||||4
1747855250000|2025-05-21 19:20:50|||||||||11
1747855260000|2025-05-21 19:21:00|20.89|20.73|20.99|20.83|20.99|20.83|20.89|20.73|246
1747855270000|2025-05-21 19:21:10|||||||||1
1747855280000|2025-05-21 19:21:20|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|23
1747855290000|2025-05-21 19:21:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|27
1747855300000|2025-05-21 19:21:40|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|87
1747855310000|2025-05-21 19:21:50|||||||||1
1747855330000|2025-05-21 19:22:10|||||||||2
1747855340000|2025-05-21 19:22:20|21.14|20.98|21.14|20.98|21.14|20.98|21.09|20.93|89
1747855350000|2025-05-21 19:22:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|69
1747855360000|2025-05-21 19:22:40|||||||||17
1747855370000|2025-05-21 19:22:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|24
1747855380000|2025-05-21 19:23:00|||||||||1
1747855390000|2025-05-21 19:23:10|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|44
1747855400000|2025-05-21 19:23:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|17
1747855410000|2025-05-21 19:23:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|45
1747855420000|2025-05-21 19:23:40|||||||||3
1747855430000|2025-05-21 19:23:50|||||||||2
1747855440000|2025-05-21 19:24:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|38
1747855450000|2025-05-21 19:24:10|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|30
1747855460000|2025-05-21 19:24:20|||||||||1
1747855470000|2025-05-21 19:24:30|||||||||1
1747855480000|2025-05-21 19:24:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|43
1747855490000|2025-05-21 19:24:50|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|38
1747855500000|2025-05-21 19:25:00|||||||||2
1747855510000|2025-05-21 19:25:10|||||||||11
1747855520000|2025-05-21 19:25:20|||||||||6
1747855530000|2025-05-21 19:25:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|104
1747855540000|2025-05-21 19:25:40|||||||||7
1747855560000|2025-05-21 19:26:00|||||||||1
1747855570000|2025-05-21 19:26:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|308
1747855580000|2025-05-21 19:26:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|11
1747855590000|2025-05-21 19:26:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|5
1747855600000|2025-05-21 19:26:40|||||||||8
1747855620000|2025-05-21 19:27:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|12
1747855630000|2025-05-21 19:27:10|21.14|20.98|21.14|20.98|21.19|21.03|21.14|20.98|30
1747855640000|2025-05-21 19:27:20|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|39
1747855650000|2025-05-21 19:27:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|15
1747855660000|2025-05-21 19:27:40|||||||||1
1747855670000|2025-05-21 19:27:50|||||||||19
1747855680000|2025-05-21 19:28:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|67
1747855690000|2025-05-21 19:28:10|||||||||1
1747855700000|2025-05-21 19:28:20|||||||||10
1747855710000|2025-05-21 19:28:30|||||||||12
1747855720000|2025-05-21 19:28:40|||||||||7
1747855730000|2025-05-21 19:28:50|||||||||2
1747855740000|2025-05-21 19:29:00|21.19|21.03|21.19|21.03|21.19|21.03|21.14|20.98|41
1747855750000|2025-05-21 19:29:10|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|3
1747855770000|2025-05-21 19:29:30|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|24
1747855780000|2025-05-21 19:29:40|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|14
1747855790000|2025-05-21 19:29:50|||||||||5
1747855800000|2025-05-21 19:30:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|63
1747855810000|2025-05-21 19:30:10|||||||||8
1747855820000|2025-05-21 19:30:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1747855830000|2025-05-21 19:30:30|||||||||8
1747855840000|2025-05-21 19:30:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|58
1747855850000|2025-05-21 19:30:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|17
1747855860000|2025-05-21 19:31:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|10
1747855870000|2025-05-21 19:31:10|||||||||2
1747855880000|2025-05-21 19:31:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|127
1747855890000|2025-05-21 19:31:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|64
1747855900000|2025-05-21 19:31:40|||||||||2
1747855910000|2025-05-21 19:31:50|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|25
1747855920000|2025-05-21 19:32:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|64
1747855930000|2025-05-21 19:32:10|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|20
1747855940000|2025-05-21 19:32:20|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|46
1747855950000|2025-05-21 19:32:30|||||||||12
1747855960000|2025-05-21 19:32:40|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|56
1747855970000|2025-05-21 19:32:50|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|3
1747855980000|2025-05-21 19:33:00|||||||||34
1747855990000|2025-05-21 19:33:10|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|23
1747856020000|2025-05-21 19:33:40|||||||||8
1747856030000|2025-05-21 19:33:50|||||||||2
1747856050000|2025-05-21 19:34:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|12
1747856060000|2025-05-21 19:34:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1747856070000|2025-05-21 19:34:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1747856080000|2025-05-21 19:34:40|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|35
1747856090000|2025-05-21 19:34:50|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|42
1747856100000|2025-05-21 19:35:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|16
1747856110000|2025-05-21 19:35:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|139
1747856120000|2025-05-21 19:35:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1747856130000|2025-05-21 19:35:30|||||||||57
1747856140000|2025-05-21 19:35:40|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|25
1747856150000|2025-05-21 19:35:50|||||||||16
1747856160000|2025-05-21 19:36:00|||||||||2
1747856170000|2025-05-21 19:36:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|58
1747856180000|2025-05-21 19:36:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1747856190000|2025-05-21 19:36:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|84
1747856200000|2025-05-21 19:36:40|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|23
1747856220000|2025-05-21 19:37:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|5
1747856230000|2025-05-21 19:37:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|10
1747856260000|2025-05-21 19:37:40|||||||||9
1747856270000|2025-05-21 19:37:50|||||||||1
1747856280000|2025-05-21 19:38:00|||||||||13
1747856300000|2025-05-21 19:38:20|||||||||2
1747856320000|2025-05-21 19:38:40|||||||||2
1747856330000|2025-05-21 19:38:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|223
1747856350000|2025-05-21 19:39:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|60
1747856360000|2025-05-21 19:39:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|10
1747856370000|2025-05-21 19:39:30|||||||||1
1747856380000|2025-05-21 19:39:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|82
1747856390000|2025-05-21 19:39:50|||||||||10
1747856400000|2025-05-21 19:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|91
1747856410000|2025-05-21 19:40:10|||||||||6
1747856420000|2025-05-21 19:40:20|||||||||3
1747856430000|2025-05-21 19:40:30|||||||||1
1747856440000|2025-05-21 19:40:40|||||||||1
1747856450000|2025-05-21 19:40:50|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|28
1747856460000|2025-05-21 19:41:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|4
1747856470000|2025-05-21 19:41:10|||||||||1
1747856480000|2025-05-21 19:41:20|||||||||1
1747856490000|2025-05-21 19:41:30|||||||||7
1747856500000|2025-05-21 19:41:40|||||||||3
1747856510000|2025-05-21 19:41:50|||||||||3
1747856520000|2025-05-21 19:42:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|6
1747856540000|2025-05-21 19:42:20|||||||||15
1747856550000|2025-05-21 19:42:30|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|36
1747856560000|2025-05-21 19:42:40|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|17
1747856570000|2025-05-21 19:42:50|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|21
1747856580000|2025-05-21 19:43:00|||||||||4
1747856590000|2025-05-21 19:43:10|||||||||12
1747856600000|2025-05-21 19:43:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|65
1747856620000|2025-05-21 19:43:40|||||||||1
1747856630000|2025-05-21 19:43:50|||||||||12
1747856640000|2025-05-21 19:44:00|||||||||1
1747856650000|2025-05-21 19:44:10|||||||||5
1747856660000|2025-05-21 19:44:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1747856680000|2025-05-21 19:44:40|||||||||1
1747856690000|2025-05-21 19:44:50|||||||||3
1747856700000|2025-05-21 19:45:00|||||||||8
1747856720000|2025-05-21 19:45:20|||||||||4
1747856730000|2025-05-21 19:45:30|||||||||13
1747856740000|2025-05-21 19:45:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|19
1747856750000|2025-05-21 19:45:50|||||||||4
1747856760000|2025-05-21 19:46:00|||||||||5
1747856770000|2025-05-21 19:46:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1747856780000|2025-05-21 19:46:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|38
1747856790000|2025-05-21 19:46:30|||||||||8
1747856800000|2025-05-21 19:46:40|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|84
1747856810000|2025-05-21 19:46:50|||||||||6
1747856820000|2025-05-21 19:47:00|||||||||3
1747856830000|2025-05-21 19:47:10|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|145
1747856840000|2025-05-21 19:47:20|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|48
1747856850000|2025-05-21 19:47:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|36
1747856860000|2025-05-21 19:47:40|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|138
1747856870000|2025-05-21 19:47:50|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|10
1747856880000|2025-05-21 19:48:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|25
1747856890000|2025-05-21 19:48:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|3
1747856900000|2025-05-21 19:48:20|||||||||9
1747856910000|2025-05-21 19:48:30|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|59
1747856930000|2025-05-21 19:48:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|223
1747856940000|2025-05-21 19:49:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|51
1747856950000|2025-05-21 19:49:10|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|10
1747856960000|2025-05-21 19:49:20|||||||||30
1747856970000|2025-05-21 19:49:30|||||||||16
1747856980000|2025-05-21 19:49:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|56
1747856990000|2025-05-21 19:49:50|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|75
1747857000000|2025-05-21 19:50:00|20.85|20.69|20.8|20.64|20.89|20.73|20.8|20.64|288
1747857010000|2025-05-21 19:50:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|92
1747857020000|2025-05-21 19:50:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|37
1747857030000|2025-05-21 19:50:30|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|63
1747857040000|2025-05-21 19:50:40|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|25
1747857050000|2025-05-21 19:50:50|20.82|20.66|20.8|20.64|20.84|20.68|20.8|20.64|73
1747857060000|2025-05-21 19:51:00|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|8
1747857070000|2025-05-21 19:51:10|||||||||8
1747857080000|2025-05-21 19:51:20|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|36
1747857090000|2025-05-21 19:51:30|20.8|20.64|20.79|20.63|20.84|20.68|20.79|20.63|63
1747857100000|2025-05-21 19:51:40|||||||||5
1747857110000|2025-05-21 19:51:50|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|4
1747857120000|2025-05-21 19:52:00|||||||||3
1747857130000|2025-05-21 19:52:10|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|8
1747857140000|2025-05-21 19:52:20|||||||||4
1747857160000|2025-05-21 19:52:40|||||||||1
1747857170000|2025-05-21 19:52:50|||||||||24
1747857180000|2025-05-21 19:53:00|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|53
1747857190000|2025-05-21 19:53:10|||||||||5
1747857200000|2025-05-21 19:53:20|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|235
1747857220000|2025-05-21 19:53:40|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|58
1747857230000|2025-05-21 19:53:50|||||||||5
1747857250000|2025-05-21 19:54:10|||||||||17
1747857260000|2025-05-21 19:54:20|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|6
1747857270000|2025-05-21 19:54:30|||||||||5
1747857280000|2025-05-21 19:54:40|||||||||29
1747857290000|2025-05-21 19:54:50|||||||||3
1747857300000|2025-05-21 19:55:00|||||||||5
1747857310000|2025-05-21 19:55:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|27
1747857320000|2025-05-21 19:55:20|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|219
1747857330000|2025-05-21 19:55:30|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|38
1747857340000|2025-05-21 19:55:40|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|61
1747857350000|2025-05-21 19:55:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|66
1747857370000|2025-05-21 19:56:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|50
1747857380000|2025-05-21 19:56:20|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|29
1747857390000|2025-05-21 19:56:30|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|57
1747857400000|2025-05-21 19:56:40|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|75
1747857410000|2025-05-21 19:56:50|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|74
1747857420000|2025-05-21 19:57:00|||||||||4
1747857430000|2025-05-21 19:57:10|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|77
1747857440000|2025-05-21 19:57:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|25
1747857450000|2025-05-21 19:57:30|20.89|20.73|20.9|20.74|20.94|20.78|20.89|20.73|161
1747857460000|2025-05-21 19:57:40|20.92|20.76|20.9|20.74|20.94|20.78|20.89|20.73|15
1747857470000|2025-05-21 19:57:50|20.94|20.78|20.9|20.74|20.94|20.78|20.89|20.73|69
1747857480000|2025-05-21 19:58:00|20.94|20.78|20.9|20.74|20.94|20.78|20.89|20.73|57
1747857490000|2025-05-21 19:58:10|20.94|20.78|20.94|20.78|20.94|20.78|20.9|20.74|71
1747857500000|2025-05-21 19:58:20|20.9|20.74|20.9|20.74|20.94|20.78|20.89|20.73|15
1747857510000|2025-05-21 19:58:30|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|120
1747857520000|2025-05-21 19:58:40|20.85|20.69|20.89|20.73|20.9|20.74|20.85|20.69|155
1747857530000|2025-05-21 19:58:50|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|90
1747857540000|2025-05-21 19:59:00|||||||||74
1747857550000|2025-05-21 19:59:10|20.87|20.71|20.85|20.69|20.89|20.73|20.85|20.69|339
1747857560000|2025-05-21 19:59:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|92
1747857570000|2025-05-21 19:59:30|||||||||139
1747857580000|2025-05-21 19:59:40|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|160
1747857590000|2025-05-21 19:59:50|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|376
1747857600000|2025-05-21 20:00:00|||||||||106
1747857610000|2025-05-21 20:00:10|||||||||18
1747857630000|2025-05-21 20:00:30|||||||||5
1747857640000|2025-05-21 20:00:40|||||||||25
1747857650000|2025-05-21 20:00:50|||||||||58
1747857660000|2025-05-21 20:01:00|||||||||10
1747857670000|2025-05-21 20:01:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|698
1747857680000|2025-05-21 20:01:20|||||||||6
1747857690000|2025-05-21 20:01:30|||||||||4
1747857700000|2025-05-21 20:01:40|||||||||10
1747857710000|2025-05-21 20:01:50|||||||||30
1747857740000|2025-05-21 20:02:20|||||||||6
1747857750000|2025-05-21 20:02:30|||||||||12
1747857760000|2025-05-21 20:02:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|9
1747857770000|2025-05-21 20:02:50|||||||||9
1747857780000|2025-05-21 20:03:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1747857790000|2025-05-21 20:03:10|||||||||51
1747857800000|2025-05-21 20:03:20|||||||||4
1747857820000|2025-05-21 20:03:40|||||||||53
1747857830000|2025-05-21 20:03:50|||||||||2
1747857860000|2025-05-21 20:04:20|||||||||44
1747857870000|2025-05-21 20:04:30|||||||||2
1747857880000|2025-05-21 20:04:40|||||||||1
1747857890000|2025-05-21 20:04:50|||||||||114
1747857900000|2025-05-21 20:05:00|||||||||14
1747857910000|2025-05-21 20:05:10|||||||||2
1747857920000|2025-05-21 20:05:20|||||||||75
1747857930000|2025-05-21 20:05:30|||||||||2
1747857950000|2025-05-21 20:05:50|||||||||130
1747857960000|2025-05-21 20:06:00|||||||||1
1747857990000|2025-05-21 20:06:30|||||||||10
1747858030000|2025-05-21 20:07:10|||||||||1
1747858040000|2025-05-21 20:07:20|||||||||58
1747858060000|2025-05-21 20:07:40|||||||||1
1747858070000|2025-05-21 20:07:50|||||||||12
1747858090000|2025-05-21 20:08:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|80
1747858110000|2025-05-21 20:08:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|7
1747858120000|2025-05-21 20:08:40|||||||||4
1747858140000|2025-05-21 20:09:00|||||||||4
1747858150000|2025-05-21 20:09:10|||||||||8
1747858160000|2025-05-21 20:09:20|||||||||1
1747858170000|2025-05-21 20:09:30|||||||||6
1747858190000|2025-05-21 20:09:50|||||||||1
1747858200000|2025-05-21 20:10:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|18
1747858220000|2025-05-21 20:10:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|19
1747858230000|2025-05-21 20:10:30|||||||||2
1747858250000|2025-05-21 20:10:50|||||||||1
1747858260000|2025-05-21 20:11:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|621
1747858280000|2025-05-21 20:11:20|||||||||217
1747858320000|2025-05-21 20:12:00|||||||||175
1747858330000|2025-05-21 20:12:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|47
1747858350000|2025-05-21 20:12:30|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|31
1747858360000|2025-05-21 20:12:40|21.14|20.98|21.14|20.98|21.14|20.98|21.09|20.93|44
1747858380000|2025-05-21 20:13:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|66
1747858420000|2025-05-21 20:13:40|||||||||1
1747858430000|2025-05-21 20:13:50|||||||||1
1747858450000|2025-05-21 20:14:10|||||||||46
1747858470000|2025-05-21 20:14:30|||||||||6
1747858480000|2025-05-21 20:14:40|||||||||15
1747858490000|2025-05-21 20:14:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|68
1747859400000|2025-05-21 20:30:00|||||||||2
1747859420000|2025-05-21 20:30:20|||||||||2
1747859430000|2025-05-21 20:30:30|||||||||2
1747859440000|2025-05-21 20:30:40|||||||||2
1747859450000|2025-05-21 20:30:50|||||||||1
1747859470000|2025-05-21 20:31:10|||||||||1
1747859500000|2025-05-21 20:31:40|||||||||8
1747859540000|2025-05-21 20:32:20|||||||||1
1747859580000|2025-05-21 20:33:00|||||||||76
1747859600000|2025-05-21 20:33:20|||||||||1
1747859630000|2025-05-21 20:33:50|||||||||1
1747859720000|2025-05-21 20:35:20|||||||||12
1747859760000|2025-05-21 20:36:00|||||||||6
1747859850000|2025-05-21 20:37:30|||||||||2
1747859880000|2025-05-21 20:38:00|||||||||7
1747859930000|2025-05-21 20:38:50|||||||||11
1747859990000|2025-05-21 20:39:50|||||||||9
1747860110000|2025-05-21 20:41:50|||||||||1
1747860130000|2025-05-21 20:42:10|||||||||30
1747860250000|2025-05-21 20:44:10|||||||||12
1747860260000|2025-05-21 20:44:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|7
1747860420000|2025-05-21 20:47:00|||||||||25
1747860520000|2025-05-21 20:48:40|||||||||2
1747860640000|2025-05-21 20:50:40|||||||||1
1747860650000|2025-05-21 20:50:50|||||||||31
1747860660000|2025-05-21 20:51:00|||||||||1
1747860770000|2025-05-21 20:52:50|||||||||10
1747860780000|2025-05-21 20:53:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1747860800000|2025-05-21 20:53:20|||||||||4
1747860810000|2025-05-21 20:53:30|||||||||1
1747860880000|2025-05-21 20:54:40|||||||||2
1747861010000|2025-05-21 20:56:50|||||||||1
1747861030000|2025-05-21 20:57:10|||||||||1
1747861050000|2025-05-21 20:57:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|53
1747861060000|2025-05-21 20:57:40|||||||||2
1747861140000|2025-05-21 20:59:00|||||||||6
1747861150000|2025-05-21 20:59:10|||||||||7
1747861180000|2025-05-21 20:59:40|||||||||5
1747861190000|2025-05-21 20:59:50|||||||||17
1747864800000|2025-05-21 22:00:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|55
1747864810000|2025-05-21 22:00:10|||||||||3
1747864820000|2025-05-21 22:00:20|||||||||1
1747864830000|2025-05-21 22:00:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1747864850000|2025-05-21 22:00:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1747864860000|2025-05-21 22:01:00|||||||||1
1747864880000|2025-05-21 22:01:20|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|7
1747864890000|2025-05-21 22:01:30|||||||||5
1747864920000|2025-05-21 22:02:00|||||||||5
1747864940000|2025-05-21 22:02:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|24
1747864960000|2025-05-21 22:02:40|||||||||13
1747864990000|2025-05-21 22:03:10|||||||||7
1747865050000|2025-05-21 22:04:10|||||||||2
1747865090000|2025-05-21 22:04:50|||||||||1
1747865130000|2025-05-21 22:05:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1747865150000|2025-05-21 22:05:50|||||||||1
1747865160000|2025-05-21 22:06:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|6
1747865210000|2025-05-21 22:06:50|||||||||6
1747865240000|2025-05-21 22:07:20|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|3
1747865250000|2025-05-21 22:07:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1747865260000|2025-05-21 22:07:40|||||||||1
1747865290000|2025-05-21 22:08:10|||||||||1
1747865310000|2025-05-21 22:08:30|||||||||1
1747865350000|2025-05-21 22:09:10|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|52
1747865360000|2025-05-21 22:09:20|||||||||6
1747865370000|2025-05-21 22:09:30|||||||||2
1747865430000|2025-05-21 22:10:30|||||||||2
1747865450000|2025-05-21 22:10:50|||||||||1
1747865460000|2025-05-21 22:11:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|23
1747865570000|2025-05-21 22:12:50|||||||||2
1747865590000|2025-05-21 22:13:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|4
1747865620000|2025-05-21 22:13:40|||||||||1
1747865640000|2025-05-21 22:14:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|10
1747865650000|2025-05-21 22:14:10|||||||||5
1747865660000|2025-05-21 22:14:20|21.16|21|21.16|21|21.16|21|21.16|21|11
1747865670000|2025-05-21 22:14:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1747865690000|2025-05-21 22:14:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1747865700000|2025-05-21 22:15:00|21.16|21|21.16|21|21.16|21|21.14|20.98|0
1747865710000|2025-05-21 22:15:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1747865730000|2025-05-21 22:15:30|||||||||1
1747865870000|2025-05-21 22:17:50|||||||||20
1747865880000|2025-05-21 22:18:00|||||||||10
1747865930000|2025-05-21 22:18:50|||||||||2
1747865950000|2025-05-21 22:19:10|||||||||1
1747866210000|2025-05-21 22:23:30|||||||||1
1747866390000|2025-05-21 22:26:30|||||||||3
1747866500000|2025-05-21 22:28:20|||||||||1
1747866510000|2025-05-21 22:28:30|||||||||5
1747866540000|2025-05-21 22:29:00|||||||||2
1747866630000|2025-05-21 22:30:30|||||||||1
1747866640000|2025-05-21 22:30:40|||||||||1
1747866710000|2025-05-21 22:31:50|||||||||1
1747866720000|2025-05-21 22:32:00|||||||||18
1747866850000|2025-05-21 22:34:10|||||||||2
1747867080000|2025-05-21 22:38:00|||||||||2
1747867100000|2025-05-21 22:38:20|||||||||1
1747867400000|2025-05-21 22:43:20|||||||||1
1747867790000|2025-05-21 22:49:50|||||||||1
1747868080000|2025-05-21 22:54:40|||||||||1
1747868500000|2025-05-21 23:01:40|||||||||3
1747868680000|2025-05-21 23:04:40|||||||||119
1747868700000|2025-05-21 23:05:00|||||||||1
1747868930000|2025-05-21 23:08:50|||||||||1
1747868990000|2025-05-21 23:09:50|||||||||1
1747869080000|2025-05-21 23:11:20|||||||||1
1747869160000|2025-05-21 23:12:40|||||||||3
1747869190000|2025-05-21 23:13:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|163
1747869230000|2025-05-21 23:13:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|14
1747869280000|2025-05-21 23:14:40|||||||||5
1747869290000|2025-05-21 23:14:50|||||||||3
1747869420000|2025-05-21 23:17:00|||||||||1
1747869680000|2025-05-21 23:21:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1747869740000|2025-05-21 23:22:20|||||||||3
1747869850000|2025-05-21 23:24:10|||||||||3
1747869860000|2025-05-21 23:24:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|4
1747869880000|2025-05-21 23:24:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|46
1747869910000|2025-05-21 23:25:10|||||||||1
1747869920000|2025-05-21 23:25:20|||||||||1
1747869990000|2025-05-21 23:26:30|||||||||1
1747870060000|2025-05-21 23:27:40|||||||||2
1747870120000|2025-05-21 23:28:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1747870170000|2025-05-21 23:29:30|||||||||1
1747870180000|2025-05-21 23:29:40|||||||||8
1747870280000|2025-05-21 23:31:20|||||||||92
1747870290000|2025-05-21 23:31:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1747870450000|2025-05-21 23:34:10|||||||||9
1747870700000|2025-05-21 23:38:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|20
1747870710000|2025-05-21 23:38:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1747870740000|2025-05-21 23:39:00|||||||||1
1747871030000|2025-05-21 23:43:50|||||||||1
1747871200000|2025-05-21 23:46:40|||||||||1
1747871210000|2025-05-21 23:46:50|||||||||3
1747871430000|2025-05-21 23:50:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1747871830000|2025-05-21 23:57:10|||||||||2
1747871940000|2025-05-21 23:59:00|||||||||2
1747872030000|2025-05-22 00:00:30|||||||||9
1747872040000|2025-05-22 00:00:40|||||||||1
1747872050000|2025-05-22 00:00:50|||||||||1
1747872060000|2025-05-22 00:01:00|||||||||1
1747872120000|2025-05-22 00:02:00|||||||||1
1747872170000|2025-05-22 00:02:50|||||||||1
1747872230000|2025-05-22 00:03:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1747872240000|2025-05-22 00:04:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1747872250000|2025-05-22 00:04:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1747872330000|2025-05-22 00:05:30|||||||||1
1747872360000|2025-05-22 00:06:00|21|20.84|21|20.84|21|20.84|21|20.84|6
1747872370000|2025-05-22 00:06:10|20.99|20.83|21|20.84|21|20.84|20.99|20.83|0
1747872390000|2025-05-22 00:06:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1747872440000|2025-05-22 00:07:20|||||||||1
1747872480000|2025-05-22 00:08:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|21
1747872490000|2025-05-22 00:08:10|21|20.84|21|20.84|21.02|20.86|21|20.84|6
1747872520000|2025-05-22 00:08:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1747872570000|2025-05-22 00:09:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747872580000|2025-05-22 00:09:40|||||||||2
1747872630000|2025-05-22 00:10:30|||||||||1
1747872680000|2025-05-22 00:11:20|||||||||1
1747872740000|2025-05-22 00:12:20|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|19
1747872750000|2025-05-22 00:12:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|4
1747872840000|2025-05-22 00:14:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|6
1747872880000|2025-05-22 00:14:40|||||||||1
1747872900000|2025-05-22 00:15:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1747872930000|2025-05-22 00:15:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1747872950000|2025-05-22 00:15:50|||||||||3
1747872960000|2025-05-22 00:16:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1747872990000|2025-05-22 00:16:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|16
1747873000000|2025-05-22 00:16:40|20.99|20.83|20.99|20.83|20.99|20.83|20.95|20.79|24
1747873060000|2025-05-22 00:17:40|20.97|20.81|20.99|20.83|20.99|20.83|20.95|20.79|15
1747873110000|2025-05-22 00:18:30|||||||||1
1747873140000|2025-05-22 00:19:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|1
1747873150000|2025-05-22 00:19:10|||||||||6
1747873200000|2025-05-22 00:20:00|||||||||1
1747873260000|2025-05-22 00:21:00|||||||||19
1747873270000|2025-05-22 00:21:10|||||||||1
1747873280000|2025-05-22 00:21:20|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|12
1747873330000|2025-05-22 00:22:10|||||||||4
1747873360000|2025-05-22 00:22:40|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|33
1747873370000|2025-05-22 00:22:50|||||||||5
1747873380000|2025-05-22 00:23:00|||||||||1
1747873440000|2025-05-22 00:24:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1747873450000|2025-05-22 00:24:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747873580000|2025-05-22 00:26:20|||||||||6
1747873630000|2025-05-22 00:27:10|||||||||12
1747873660000|2025-05-22 00:27:40|||||||||3
1747873670000|2025-05-22 00:27:50|||||||||1
1747873710000|2025-05-22 00:28:30|||||||||2
1747873790000|2025-05-22 00:29:50|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|55
1747873800000|2025-05-22 00:30:00|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|9
1747873810000|2025-05-22 00:30:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1747873830000|2025-05-22 00:30:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1747873840000|2025-05-22 00:30:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747873850000|2025-05-22 00:30:50|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|1
1747873860000|2025-05-22 00:31:00|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|6
1747873890000|2025-05-22 00:31:30|||||||||2
1747873900000|2025-05-22 00:31:40|||||||||1
1747873970000|2025-05-22 00:32:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747873980000|2025-05-22 00:33:00|||||||||4
1747874000000|2025-05-22 00:33:20|||||||||2
1747874010000|2025-05-22 00:33:30|||||||||2
1747874060000|2025-05-22 00:34:20|||||||||1
1747874090000|2025-05-22 00:34:50|||||||||2
1747874150000|2025-05-22 00:35:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1747874160000|2025-05-22 00:36:00|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|6
1747874240000|2025-05-22 00:37:20|||||||||2
1747874540000|2025-05-22 00:42:20|||||||||1
1747874650000|2025-05-22 00:44:10|||||||||1
1747874720000|2025-05-22 00:45:20|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|39
1747874730000|2025-05-22 00:45:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|5
1747874740000|2025-05-22 00:45:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747874760000|2025-05-22 00:46:00|||||||||1
1747874840000|2025-05-22 00:47:20|||||||||1
1747874880000|2025-05-22 00:48:00|||||||||11
1747875000000|2025-05-22 00:50:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1747875010000|2025-05-22 00:50:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|7
1747875030000|2025-05-22 00:50:30|||||||||1
1747875070000|2025-05-22 00:51:10|||||||||1
1747875080000|2025-05-22 00:51:20|||||||||1
1747875230000|2025-05-22 00:53:50|||||||||5
1747875310000|2025-05-22 00:55:10|||||||||36
1747875350000|2025-05-22 00:55:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|5
1747875360000|2025-05-22 00:56:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|9
1747875420000|2025-05-22 00:57:00|||||||||1
1747875550000|2025-05-22 00:59:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|26
1747875600000|2025-05-22 01:00:00|20.85|20.69|20.85|20.69|20.85|20.69|20.82|20.66|56
1747875650000|2025-05-22 01:00:50|||||||||7
1747875660000|2025-05-22 01:01:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|0
1747875680000|2025-05-22 01:01:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747875720000|2025-05-22 01:02:00|||||||||1
1747875750000|2025-05-22 01:02:30|||||||||2
1747875810000|2025-05-22 01:03:30|||||||||1
1747875880000|2025-05-22 01:04:40|||||||||5
1747875900000|2025-05-22 01:05:00|||||||||1
1747875920000|2025-05-22 01:05:20|||||||||3
1747876170000|2025-05-22 01:09:30|||||||||1
1747876310000|2025-05-22 01:11:50|||||||||2
1747876490000|2025-05-22 01:14:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|22
1747876500000|2025-05-22 01:15:00|||||||||1
1747876700000|2025-05-22 01:18:20|||||||||1
1747876750000|2025-05-22 01:19:10|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|25
1747876770000|2025-05-22 01:19:30|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|12
1747876780000|2025-05-22 01:19:40|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|2
1747876790000|2025-05-22 01:19:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747876810000|2025-05-22 01:20:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|6
1747876820000|2025-05-22 01:20:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|10
1747876830000|2025-05-22 01:20:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|15
1747876860000|2025-05-22 01:21:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1747876870000|2025-05-22 01:21:10|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|0
1747876880000|2025-05-22 01:21:20|||||||||1
1747876910000|2025-05-22 01:21:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747876930000|2025-05-22 01:22:10|||||||||5
1747877010000|2025-05-22 01:23:30|||||||||4
1747877100000|2025-05-22 01:25:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1747877110000|2025-05-22 01:25:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|2
1747877130000|2025-05-22 01:25:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|3
1747877140000|2025-05-22 01:25:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747877200000|2025-05-22 01:26:40|||||||||1
1747877220000|2025-05-22 01:27:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|2
1747877240000|2025-05-22 01:27:20|||||||||2
1747877350000|2025-05-22 01:29:10|||||||||61
1747877360000|2025-05-22 01:29:20|||||||||5
1747877370000|2025-05-22 01:29:30|||||||||1
1747877540000|2025-05-22 01:32:20|||||||||2
1747877590000|2025-05-22 01:33:10|||||||||2
1747877710000|2025-05-22 01:35:10|||||||||1
1747877730000|2025-05-22 01:35:30|||||||||3
1747877870000|2025-05-22 01:37:50|||||||||1
1747878170000|2025-05-22 01:42:50|||||||||4
1747878190000|2025-05-22 01:43:10|||||||||3
1747878210000|2025-05-22 01:43:30|||||||||2
1747878460000|2025-05-22 01:47:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1747878540000|2025-05-22 01:49:00|||||||||17
1747878790000|2025-05-22 01:53:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|5
1747878820000|2025-05-22 01:53:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1747878910000|2025-05-22 01:55:10|||||||||1
1747878940000|2025-05-22 01:55:40|||||||||4
1747878960000|2025-05-22 01:56:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1747878990000|2025-05-22 01:56:30|||||||||1
1747879010000|2025-05-22 01:56:50|||||||||2
1747879060000|2025-05-22 01:57:40|||||||||1
1747879170000|2025-05-22 01:59:30|||||||||3
1747879300000|2025-05-22 02:01:40|||||||||1
1747879560000|2025-05-22 02:06:00|||||||||1
1747879650000|2025-05-22 02:07:30|||||||||1
1747879690000|2025-05-22 02:08:10|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|6
1747879700000|2025-05-22 02:08:20|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1747879710000|2025-05-22 02:08:30|||||||||2
1747879740000|2025-05-22 02:09:00|||||||||1
1747879800000|2025-05-22 02:10:00|||||||||1
1747879890000|2025-05-22 02:11:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1747879910000|2025-05-22 02:11:50|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|1
1747879920000|2025-05-22 02:12:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1747879950000|2025-05-22 02:12:30|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|0
1747880160000|2025-05-22 02:16:00|||||||||1
1747880440000|2025-05-22 02:20:40|||||||||1
1747880680000|2025-05-22 02:24:40|||||||||3
1747880930000|2025-05-22 02:28:50|||||||||10
1747880940000|2025-05-22 02:29:00|21|20.84|21|20.84|21|20.84|21|20.84|22
1747880960000|2025-05-22 02:29:20|||||||||1
1747881000000|2025-05-22 02:30:00|||||||||1
1747881070000|2025-05-22 02:31:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747881090000|2025-05-22 02:31:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1747881100000|2025-05-22 02:31:40|||||||||3
1747881200000|2025-05-22 02:33:20|||||||||1
1747881230000|2025-05-22 02:33:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747881270000|2025-05-22 02:34:30|21|20.84|21|20.84|21|20.84|21|20.84|11
1747881450000|2025-05-22 02:37:30|||||||||2
1747881470000|2025-05-22 02:37:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1747881510000|2025-05-22 02:38:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747881520000|2025-05-22 02:38:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1747881530000|2025-05-22 02:38:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747881540000|2025-05-22 02:39:00|20.95|20.79|20.97|20.81|21|20.84|20.95|20.79|2
1747881550000|2025-05-22 02:39:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747881570000|2025-05-22 02:39:30|||||||||3
1747881720000|2025-05-22 02:42:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1747881760000|2025-05-22 02:42:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747881770000|2025-05-22 02:42:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1747881950000|2025-05-22 02:45:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1747882070000|2025-05-22 02:47:50|||||||||2
1747882090000|2025-05-22 02:48:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1747882630000|2025-05-22 02:57:10|||||||||2
1747883010000|2025-05-22 03:03:30|||||||||1
1747883070000|2025-05-22 03:04:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1747883260000|2025-05-22 03:07:40|||||||||1
1747883370000|2025-05-22 03:09:30|||||||||2
1747883390000|2025-05-22 03:09:50|||||||||2
1747883580000|2025-05-22 03:13:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|3
1747883600000|2025-05-22 03:13:20|||||||||6
1747884090000|2025-05-22 03:21:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1747884100000|2025-05-22 03:21:40|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|0
1747884120000|2025-05-22 03:22:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747884150000|2025-05-22 03:22:30|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1747884180000|2025-05-22 03:23:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1747884200000|2025-05-22 03:23:20|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|5
1747884380000|2025-05-22 03:26:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1747884800000|2025-05-22 03:33:20|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|3
1747884840000|2025-05-22 03:34:00|||||||||1
1747884890000|2025-05-22 03:34:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|7
1747884900000|2025-05-22 03:35:00|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|0
1747884910000|2025-05-22 03:35:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747885130000|2025-05-22 03:38:50|||||||||6
1747885890000|2025-05-22 03:51:30|||||||||2
1747885970000|2025-05-22 03:52:50|||||||||1
1747886000000|2025-05-22 03:53:20|||||||||1
1747886300000|2025-05-22 03:58:20|||||||||10
1747886340000|2025-05-22 03:59:00|||||||||5
1747886360000|2025-05-22 03:59:20|20.97|20.81|21|20.84|21|20.84|20.97|20.81|2
1747886380000|2025-05-22 03:59:40|||||||||5
1747886420000|2025-05-22 04:00:20|||||||||4
1747886480000|2025-05-22 04:01:20|||||||||1
1747886680000|2025-05-22 04:04:40|||||||||4
1747887100000|2025-05-22 04:11:40|||||||||1
1747887140000|2025-05-22 04:12:20|||||||||1
1747887190000|2025-05-22 04:13:10|||||||||1
1747887660000|2025-05-22 04:21:00|||||||||4
1747887750000|2025-05-22 04:22:30|||||||||2
1747888090000|2025-05-22 04:28:10|21.05|20.89|21|20.84|21.05|20.89|21|20.84|44
1747888610000|2025-05-22 04:36:50|||||||||2
1747889640000|2025-05-22 04:54:00|||||||||6
1747889680000|2025-05-22 04:54:40|||||||||1
1747890010000|2025-05-22 05:00:10|||||||||1
1747890030000|2025-05-22 05:00:30|||||||||1
1747890200000|2025-05-22 05:03:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|17
1747890330000|2025-05-22 05:05:30|21.02|20.86|21|20.84|21.02|20.86|21|20.84|2
1747890340000|2025-05-22 05:05:40|||||||||2
1747890370000|2025-05-22 05:06:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1747890380000|2025-05-22 05:06:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|5
1747890400000|2025-05-22 05:06:40|21|20.84|21.02|20.86|21.02|20.86|21|20.84|2
1747890420000|2025-05-22 05:07:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1747890440000|2025-05-22 05:07:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1747890470000|2025-05-22 05:07:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1747890570000|2025-05-22 05:09:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|3
1747890800000|2025-05-22 05:13:20|||||||||5
1747891500000|2025-05-22 05:25:00|||||||||1
1747891550000|2025-05-22 05:25:50|21.03|20.87|21|20.84|21.03|20.87|21|20.84|1
1747891560000|2025-05-22 05:26:00|||||||||1
1747891660000|2025-05-22 05:27:40|||||||||1
1747891680000|2025-05-22 05:28:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|3
1747891840000|2025-05-22 05:30:40|||||||||6
1747892710000|2025-05-22 05:45:10|21|20.84|21|20.84|21|20.84|21|20.84|11
1747892740000|2025-05-22 05:45:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1747892790000|2025-05-22 05:46:30|20.95|20.79|21|20.84|21|20.84|20.95|20.79|6
1747892820000|2025-05-22 05:47:00|||||||||1
1747892840000|2025-05-22 05:47:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1747892890000|2025-05-22 05:48:10|20.98|20.82|21|20.84|21|20.84|20.98|20.82|1
1747892900000|2025-05-22 05:48:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1747892940000|2025-05-22 05:49:00|20.98|20.82|21|20.84|21|20.84|20.95|20.79|3
1747893120000|2025-05-22 05:52:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|3
1747893130000|2025-05-22 05:52:10|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|2
1747893140000|2025-05-22 05:52:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747893260000|2025-05-22 05:54:20|||||||||1
1747893380000|2025-05-22 05:56:20|||||||||2
1747893680000|2025-05-22 06:01:20|||||||||1
1747893840000|2025-05-22 06:04:00|||||||||1
1747893870000|2025-05-22 06:04:30|21|20.84|21|20.84|21|20.84|21|20.84|7
1747893920000|2025-05-22 06:05:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|1
1747894010000|2025-05-22 06:06:50|||||||||1
1747894160000|2025-05-22 06:09:20|||||||||1
1747894170000|2025-05-22 06:09:30|||||||||1
1747894180000|2025-05-22 06:09:40|||||||||1
1747894250000|2025-05-22 06:10:50|||||||||1
1747894310000|2025-05-22 06:11:50|||||||||2
1747894320000|2025-05-22 06:12:00|||||||||1
1747894400000|2025-05-22 06:13:20|||||||||1
1747894530000|2025-05-22 06:15:30|||||||||1
1747894650000|2025-05-22 06:17:30|||||||||1
1747894720000|2025-05-22 06:18:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1747894760000|2025-05-22 06:19:20|||||||||1
1747894780000|2025-05-22 06:19:40|||||||||1
1747894790000|2025-05-22 06:19:50|20.97|20.81|20.95|20.79|21|20.84|20.95|20.79|9
1747894800000|2025-05-22 06:20:00|||||||||2
1747894900000|2025-05-22 06:21:40|21|20.84|21|20.84|21|20.84|21|20.84|9
1747894920000|2025-05-22 06:22:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|3
1747894950000|2025-05-22 06:22:30|20.98|20.82|21|20.84|21|20.84|20.95|20.79|1
1747894970000|2025-05-22 06:22:50|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|8
1747895040000|2025-05-22 06:24:00|||||||||2
1747895050000|2025-05-22 06:24:10|||||||||1
1747895060000|2025-05-22 06:24:20|||||||||9
1747895070000|2025-05-22 06:24:30|||||||||2
1747895100000|2025-05-22 06:25:00|||||||||1
1747895240000|2025-05-22 06:27:20|21|20.84|21|20.84|21|20.84|21|20.84|24
1747895260000|2025-05-22 06:27:40|||||||||2
1747895280000|2025-05-22 06:28:00|||||||||4
1747895430000|2025-05-22 06:30:30|||||||||2
1747895510000|2025-05-22 06:31:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|8
1747895530000|2025-05-22 06:32:10|||||||||1
1747895570000|2025-05-22 06:32:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1747895780000|2025-05-22 06:36:20|||||||||1
1747895820000|2025-05-22 06:37:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1747895830000|2025-05-22 06:37:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747895910000|2025-05-22 06:38:30|20.96|20.8|21|20.84|21|20.84|20.96|20.8|3
1747895940000|2025-05-22 06:39:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|28
1747896050000|2025-05-22 06:40:50|||||||||11
1747896130000|2025-05-22 06:42:10|||||||||1
1747896300000|2025-05-22 06:45:00|||||||||1
1747896330000|2025-05-22 06:45:30|||||||||1
1747896370000|2025-05-22 06:46:10|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|10
1747896390000|2025-05-22 06:46:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747896400000|2025-05-22 06:46:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747896450000|2025-05-22 06:47:30|||||||||1
1747896460000|2025-05-22 06:47:40|||||||||13
1747896570000|2025-05-22 06:49:30|||||||||1
1747896590000|2025-05-22 06:49:50|||||||||1
1747896630000|2025-05-22 06:50:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|78
1747896640000|2025-05-22 06:50:40|||||||||11
1747896670000|2025-05-22 06:51:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1747896680000|2025-05-22 06:51:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1747896690000|2025-05-22 06:51:30|||||||||2
1747896760000|2025-05-22 06:52:40|||||||||1
1747896770000|2025-05-22 06:52:50|||||||||1
1747896810000|2025-05-22 06:53:30|21|20.84|21|20.84|21|20.84|21|20.84|45
1747896830000|2025-05-22 06:53:50|||||||||1
1747896920000|2025-05-22 06:55:20|||||||||20
1747896930000|2025-05-22 06:55:30|20.95|20.79|21|20.84|21|20.84|20.95|20.79|43
1747896940000|2025-05-22 06:55:40|||||||||1
1747897100000|2025-05-22 06:58:20|||||||||1
1747897110000|2025-05-22 06:58:30|||||||||1
1747897140000|2025-05-22 06:59:00|||||||||3
1747897230000|2025-05-22 07:00:30|||||||||5
1747897250000|2025-05-22 07:00:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|18
1747897310000|2025-05-22 07:01:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|4
1747897320000|2025-05-22 07:02:00|||||||||2
1747897330000|2025-05-22 07:02:10|||||||||2
1747897360000|2025-05-22 07:02:40|||||||||2
1747897380000|2025-05-22 07:03:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|15
1747897390000|2025-05-22 07:03:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|5
1747897410000|2025-05-22 07:03:30|||||||||1
1747897430000|2025-05-22 07:03:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|10
1747897440000|2025-05-22 07:04:00|||||||||1
1747897450000|2025-05-22 07:04:10|||||||||1
1747897460000|2025-05-22 07:04:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|17
1747897500000|2025-05-22 07:05:00|||||||||5
1747897510000|2025-05-22 07:05:10|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|2
1747897520000|2025-05-22 07:05:20|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|1
1747897540000|2025-05-22 07:05:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|9
1747897600000|2025-05-22 07:06:40|||||||||1
1747897680000|2025-05-22 07:08:00|||||||||2
1747897690000|2025-05-22 07:08:10|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|6
1747897700000|2025-05-22 07:08:20|20.9|20.74|20.88|20.72|20.9|20.74|20.86|20.7|14
1747897710000|2025-05-22 07:08:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1747897720000|2025-05-22 07:08:40|||||||||1
1747897730000|2025-05-22 07:08:50|||||||||1
1747897760000|2025-05-22 07:09:20|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|2
1747897770000|2025-05-22 07:09:30|||||||||19
1747897800000|2025-05-22 07:10:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1747897810000|2025-05-22 07:10:10|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|1
1747897820000|2025-05-22 07:10:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1747897830000|2025-05-22 07:10:30|||||||||1
1747897840000|2025-05-22 07:10:40|||||||||3
1747897850000|2025-05-22 07:10:50|20.93|20.77|20.91|20.75|20.95|20.79|20.91|20.75|7
1747897870000|2025-05-22 07:11:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|2
1747897880000|2025-05-22 07:11:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1747897950000|2025-05-22 07:12:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1747897970000|2025-05-22 07:12:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1747897980000|2025-05-22 07:13:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1747897990000|2025-05-22 07:13:10|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1747898020000|2025-05-22 07:13:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747898040000|2025-05-22 07:14:00|||||||||6
1747898050000|2025-05-22 07:14:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|14
1747898090000|2025-05-22 07:14:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747898100000|2025-05-22 07:15:00|20.9|20.74|20.91|20.75|20.93|20.77|20.9|20.74|18
1747898160000|2025-05-22 07:16:00|||||||||1
1747898170000|2025-05-22 07:16:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747898180000|2025-05-22 07:16:20|||||||||1
1747898190000|2025-05-22 07:16:30|||||||||1
1747898220000|2025-05-22 07:17:00|||||||||1
1747898250000|2025-05-22 07:17:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747898280000|2025-05-22 07:18:00|||||||||9
1747898290000|2025-05-22 07:18:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|4
1747898300000|2025-05-22 07:18:20|||||||||3
1747898310000|2025-05-22 07:18:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|5
1747898320000|2025-05-22 07:18:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747898330000|2025-05-22 07:18:50|||||||||2
1747898340000|2025-05-22 07:19:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|9
1747898370000|2025-05-22 07:19:30|||||||||1
1747898400000|2025-05-22 07:20:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|33
1747898410000|2025-05-22 07:20:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|118
1747898420000|2025-05-22 07:20:20|||||||||1
1747898430000|2025-05-22 07:20:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1747898440000|2025-05-22 07:20:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|33
1747898460000|2025-05-22 07:21:00|||||||||5
1747898480000|2025-05-22 07:21:20|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|23
1747898500000|2025-05-22 07:21:40|||||||||17
1747898510000|2025-05-22 07:21:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|69
1747898540000|2025-05-22 07:22:20|||||||||2
1747898570000|2025-05-22 07:22:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|4
1747898580000|2025-05-22 07:23:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1747898590000|2025-05-22 07:23:10|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1747898600000|2025-05-22 07:23:20|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|7
1747898610000|2025-05-22 07:23:30|||||||||5
1747898640000|2025-05-22 07:24:00|||||||||1
1747898690000|2025-05-22 07:24:50|||||||||1
1747898750000|2025-05-22 07:25:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|7
1747898770000|2025-05-22 07:26:10|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1747898780000|2025-05-22 07:26:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|7
1747898800000|2025-05-22 07:26:40|||||||||14
1747898830000|2025-05-22 07:27:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|15
1747898940000|2025-05-22 07:29:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1747898950000|2025-05-22 07:29:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1747898960000|2025-05-22 07:29:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747898970000|2025-05-22 07:29:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747899000000|2025-05-22 07:30:00|20.95|20.79|20.95|20.79|20.95|20.79|20.91|20.75|8
1747899040000|2025-05-22 07:30:40|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|6
1747899070000|2025-05-22 07:31:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|6
1747899080000|2025-05-22 07:31:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1747899090000|2025-05-22 07:31:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747899110000|2025-05-22 07:31:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747899130000|2025-05-22 07:32:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747899140000|2025-05-22 07:32:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747899150000|2025-05-22 07:32:30|||||||||1
1747899170000|2025-05-22 07:32:50|||||||||1
1747899180000|2025-05-22 07:33:00|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|0
1747899200000|2025-05-22 07:33:20|20.93|20.77|20.91|20.75|20.95|20.79|20.91|20.75|0
1747899210000|2025-05-22 07:33:30|20.95|20.79|20.93|20.77|20.95|20.79|20.91|20.75|2
1747899220000|2025-05-22 07:33:40|20.91|20.75|20.91|20.75|20.95|20.79|20.91|20.75|1
1747899230000|2025-05-22 07:33:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1747899240000|2025-05-22 07:34:00|||||||||1
1747899260000|2025-05-22 07:34:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747899280000|2025-05-22 07:34:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|2
1747899320000|2025-05-22 07:35:20|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|5
1747899330000|2025-05-22 07:35:30|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1747899340000|2025-05-22 07:35:40|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|0
1747899350000|2025-05-22 07:35:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1747899380000|2025-05-22 07:36:20|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|1
1747899450000|2025-05-22 07:37:30|||||||||3
1747899470000|2025-05-22 07:37:50|||||||||7
1747899540000|2025-05-22 07:39:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|1
1747899550000|2025-05-22 07:39:10|20.88|20.72|20.9|20.74|20.9|20.74|20.86|20.7|1
1747899570000|2025-05-22 07:39:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1747899600000|2025-05-22 07:40:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1747899610000|2025-05-22 07:40:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747899690000|2025-05-22 07:41:30|||||||||1
1747899710000|2025-05-22 07:41:50|||||||||1
1747899730000|2025-05-22 07:42:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1747899760000|2025-05-22 07:42:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1747899770000|2025-05-22 07:42:50|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|1
1747899800000|2025-05-22 07:43:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|2
1747899890000|2025-05-22 07:44:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|2
1747899940000|2025-05-22 07:45:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1747900020000|2025-05-22 07:47:00|||||||||1
1747900040000|2025-05-22 07:47:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|8
1747900050000|2025-05-22 07:47:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1747900080000|2025-05-22 07:48:00|||||||||1
1747900110000|2025-05-22 07:48:30|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|1
1747900120000|2025-05-22 07:48:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747900200000|2025-05-22 07:50:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1747900210000|2025-05-22 07:50:10|||||||||3
1747900220000|2025-05-22 07:50:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747900230000|2025-05-22 07:50:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1747900260000|2025-05-22 07:51:00|||||||||1
1747900290000|2025-05-22 07:51:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1747900360000|2025-05-22 07:52:40|||||||||1
1747900380000|2025-05-22 07:53:00|20.93|20.77|20.95|20.79|20.95|20.79|20.91|20.75|1
1747900390000|2025-05-22 07:53:10|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|2
1747900400000|2025-05-22 07:53:20|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|0
1747900460000|2025-05-22 07:54:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|107
1747900520000|2025-05-22 07:55:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747900530000|2025-05-22 07:55:30|||||||||1
1747900570000|2025-05-22 07:56:10|||||||||1
1747900590000|2025-05-22 07:56:30|||||||||1
1747900640000|2025-05-22 07:57:20|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|1
1747900650000|2025-05-22 07:57:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|3
1747900660000|2025-05-22 07:57:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1747900670000|2025-05-22 07:57:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747900800000|2025-05-22 08:00:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|7
1747900810000|2025-05-22 08:00:10|||||||||9
1747900860000|2025-05-22 08:01:00|||||||||63
1747900890000|2025-05-22 08:01:30|||||||||1
1747900920000|2025-05-22 08:02:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|8
1747900950000|2025-05-22 08:02:30|||||||||2
1747900990000|2025-05-22 08:03:10|||||||||1
1747901090000|2025-05-22 08:04:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|44
1747901100000|2025-05-22 08:05:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1747901130000|2025-05-22 08:05:30|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|1
1747901150000|2025-05-22 08:05:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747901160000|2025-05-22 08:06:00|20.83|20.67|20.83|20.67|20.85|20.69|20.81|20.65|14
1747901170000|2025-05-22 08:06:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747901180000|2025-05-22 08:06:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747901240000|2025-05-22 08:07:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1747901250000|2025-05-22 08:07:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1747901270000|2025-05-22 08:07:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1747901280000|2025-05-22 08:08:00|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|0
1747901290000|2025-05-22 08:08:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747901300000|2025-05-22 08:08:20|||||||||1
1747901310000|2025-05-22 08:08:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747901320000|2025-05-22 08:08:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1747901330000|2025-05-22 08:08:50|20.86|20.7|20.88|20.72|20.9|20.74|20.86|20.7|0
1747901340000|2025-05-22 08:09:00|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|0
1747901350000|2025-05-22 08:09:10|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1747901420000|2025-05-22 08:10:20|||||||||3
1747901430000|2025-05-22 08:10:30|||||||||3
1747901450000|2025-05-22 08:10:50|||||||||3
1747901490000|2025-05-22 08:11:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1747901520000|2025-05-22 08:12:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747901570000|2025-05-22 08:12:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747901590000|2025-05-22 08:13:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747901670000|2025-05-22 08:14:30|||||||||2
1747901690000|2025-05-22 08:14:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747901700000|2025-05-22 08:15:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1747901710000|2025-05-22 08:15:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1747901720000|2025-05-22 08:15:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|2
1747901730000|2025-05-22 08:15:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1747901780000|2025-05-22 08:16:20|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|10
1747901820000|2025-05-22 08:17:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|11
1747901850000|2025-05-22 08:17:30|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|6
1747901890000|2025-05-22 08:18:10|||||||||1
1747901920000|2025-05-22 08:18:40|||||||||1
1747901970000|2025-05-22 08:19:30|||||||||2
1747901990000|2025-05-22 08:19:50|||||||||2
1747902030000|2025-05-22 08:20:30|||||||||3
1747902070000|2025-05-22 08:21:10|||||||||1
1747902080000|2025-05-22 08:21:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|24
1747902180000|2025-05-22 08:23:00|||||||||1
1747902190000|2025-05-22 08:23:10|||||||||1
1747902200000|2025-05-22 08:23:20|||||||||1
1747902210000|2025-05-22 08:23:30|||||||||7
1747902220000|2025-05-22 08:23:40|||||||||3
1747902240000|2025-05-22 08:24:00|||||||||1
1747902250000|2025-05-22 08:24:10|||||||||1
1747902260000|2025-05-22 08:24:20|||||||||1
1747902280000|2025-05-22 08:24:40|||||||||4
1747902310000|2025-05-22 08:25:10|||||||||1
1747902320000|2025-05-22 08:25:20|||||||||1
1747902350000|2025-05-22 08:25:50|||||||||3
1747902360000|2025-05-22 08:26:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1747902370000|2025-05-22 08:26:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747902410000|2025-05-22 08:26:50|||||||||1
1747902480000|2025-05-22 08:28:00|||||||||1
1747902580000|2025-05-22 08:29:40|||||||||3
1747902590000|2025-05-22 08:29:50|||||||||3
1747902610000|2025-05-22 08:30:10|||||||||1
1747902680000|2025-05-22 08:31:20|||||||||25
1747902830000|2025-05-22 08:33:50|||||||||10
1747902840000|2025-05-22 08:34:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|50
1747902850000|2025-05-22 08:34:10|||||||||1
1747902860000|2025-05-22 08:34:20|||||||||1
1747902880000|2025-05-22 08:34:40|||||||||2
1747902940000|2025-05-22 08:35:40|||||||||3
1747903100000|2025-05-22 08:38:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|18
1747903110000|2025-05-22 08:38:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|6
1747903120000|2025-05-22 08:38:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747903360000|2025-05-22 08:42:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747903370000|2025-05-22 08:42:50|||||||||4
1747903440000|2025-05-22 08:44:00|||||||||1
1747903450000|2025-05-22 08:44:10|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|3
1747903510000|2025-05-22 08:45:10|||||||||1
1747903530000|2025-05-22 08:45:30|||||||||1
1747903580000|2025-05-22 08:46:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747903610000|2025-05-22 08:46:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747903620000|2025-05-22 08:47:00|||||||||20
1747903640000|2025-05-22 08:47:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|2
1747903670000|2025-05-22 08:47:50|||||||||2
1747903850000|2025-05-22 08:50:50|||||||||1
1747903910000|2025-05-22 08:51:50|||||||||4
1747903920000|2025-05-22 08:52:00|||||||||4
1747903950000|2025-05-22 08:52:30|||||||||2
1747903980000|2025-05-22 08:53:00|||||||||1
1747904000000|2025-05-22 08:53:20|||||||||1
1747904040000|2025-05-22 08:54:00|||||||||25
1747904050000|2025-05-22 08:54:10|||||||||1
1747904210000|2025-05-22 08:56:50|||||||||46
1747904250000|2025-05-22 08:57:30|||||||||1
1747904320000|2025-05-22 08:58:40|||||||||1
1747904370000|2025-05-22 08:59:30|||||||||26
1747904380000|2025-05-22 08:59:40|20.78|20.62|20.8|20.64|20.8|20.64|20.76|20.6|7
1747904390000|2025-05-22 08:59:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1747904400000|2025-05-22 09:00:00|||||||||1
1747904430000|2025-05-22 09:00:30|||||||||20
1747904460000|2025-05-22 09:01:00|||||||||20
1747904480000|2025-05-22 09:01:20|||||||||10
1747904520000|2025-05-22 09:02:00|||||||||2
1747904530000|2025-05-22 09:02:10|||||||||9
1747904540000|2025-05-22 09:02:20|||||||||2
1747904550000|2025-05-22 09:02:30|||||||||1
1747904560000|2025-05-22 09:02:40|||||||||1
1747904600000|2025-05-22 09:03:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|10
1747904630000|2025-05-22 09:03:50|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|5
1747904640000|2025-05-22 09:04:00|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|4
1747904650000|2025-05-22 09:04:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1747904680000|2025-05-22 09:04:40|||||||||2
1747904770000|2025-05-22 09:06:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747904800000|2025-05-22 09:06:40|||||||||1
1747904810000|2025-05-22 09:06:50|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1747904820000|2025-05-22 09:07:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|1
1747904840000|2025-05-22 09:07:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747904860000|2025-05-22 09:07:40|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1747904880000|2025-05-22 09:08:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747904920000|2025-05-22 09:08:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747904930000|2025-05-22 09:08:50|||||||||5
1747904940000|2025-05-22 09:09:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747904980000|2025-05-22 09:09:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747905000000|2025-05-22 09:10:00|||||||||1
1747905040000|2025-05-22 09:10:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1747905100000|2025-05-22 09:11:40|||||||||2
1747905120000|2025-05-22 09:12:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|7
1747905200000|2025-05-22 09:13:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|1
1747905210000|2025-05-22 09:13:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747905240000|2025-05-22 09:14:00|||||||||1
1747905360000|2025-05-22 09:16:00|||||||||1
1747905410000|2025-05-22 09:16:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1747905420000|2025-05-22 09:17:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|2
1747905480000|2025-05-22 09:18:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747905510000|2025-05-22 09:18:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747905620000|2025-05-22 09:20:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747905700000|2025-05-22 09:21:40|||||||||1
1747905730000|2025-05-22 09:22:10|||||||||4
1747905790000|2025-05-22 09:23:10|||||||||1
1747905820000|2025-05-22 09:23:40|||||||||1
1747905830000|2025-05-22 09:23:50|20.81|20.65|20.83|20.67|20.85|20.69|20.81|20.65|16
1747905840000|2025-05-22 09:24:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747905850000|2025-05-22 09:24:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1747905860000|2025-05-22 09:24:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1747905990000|2025-05-22 09:26:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1747906160000|2025-05-22 09:29:20|||||||||1
1747906370000|2025-05-22 09:32:50|||||||||1
1747906460000|2025-05-22 09:34:20|||||||||1
1747906620000|2025-05-22 09:37:00|||||||||1
1747906630000|2025-05-22 09:37:10|||||||||2
1747906740000|2025-05-22 09:39:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|11
1747906750000|2025-05-22 09:39:10|20.76|20.6|20.79|20.63|20.81|20.65|20.76|20.6|7
1747906760000|2025-05-22 09:39:20|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|1
1747906770000|2025-05-22 09:39:30|20.78|20.62|20.79|20.63|20.81|20.65|20.78|20.62|10
1747906780000|2025-05-22 09:39:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747906820000|2025-05-22 09:40:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1747906960000|2025-05-22 09:42:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|5
1747906970000|2025-05-22 09:42:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747906990000|2025-05-22 09:43:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747907000000|2025-05-22 09:43:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747907120000|2025-05-22 09:45:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|14
1747907130000|2025-05-22 09:45:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|21
1747907140000|2025-05-22 09:45:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1747907150000|2025-05-22 09:45:50|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1747907160000|2025-05-22 09:46:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|3
1747907170000|2025-05-22 09:46:10|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1747907180000|2025-05-22 09:46:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747907200000|2025-05-22 09:46:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|2
1747907210000|2025-05-22 09:46:50|20.85|20.69|20.85|20.69|20.85|20.69|20.81|20.65|2
1747907250000|2025-05-22 09:47:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747907260000|2025-05-22 09:47:40|||||||||1
1747907310000|2025-05-22 09:48:30|||||||||1
1747907320000|2025-05-22 09:48:40|||||||||12
1747907410000|2025-05-22 09:50:10|||||||||2
1747907590000|2025-05-22 09:53:10|||||||||2
1747907700000|2025-05-22 09:55:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1747907710000|2025-05-22 09:55:10|||||||||6
1747907780000|2025-05-22 09:56:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747907790000|2025-05-22 09:56:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747907890000|2025-05-22 09:58:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1747908010000|2025-05-22 10:00:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1747908040000|2025-05-22 10:00:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1747908090000|2025-05-22 10:01:30|||||||||25
1747908140000|2025-05-22 10:02:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747908190000|2025-05-22 10:03:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747908210000|2025-05-22 10:03:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747908350000|2025-05-22 10:05:50|||||||||1
1747908370000|2025-05-22 10:06:10|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|27
1747908680000|2025-05-22 10:11:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|29
1747908750000|2025-05-22 10:12:30|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|6
1747908770000|2025-05-22 10:12:50|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|4
1747908820000|2025-05-22 10:13:40|||||||||1
1747908940000|2025-05-22 10:15:40|||||||||1
1747908970000|2025-05-22 10:16:10|||||||||1
1747909020000|2025-05-22 10:17:00|||||||||2
1747909390000|2025-05-22 10:23:10|||||||||4
1747909460000|2025-05-22 10:24:20|||||||||1
1747909590000|2025-05-22 10:26:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1747909600000|2025-05-22 10:26:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1747909700000|2025-05-22 10:28:20|||||||||1
1747909760000|2025-05-22 10:29:20|||||||||1
1747909800000|2025-05-22 10:30:00|||||||||1
1747909810000|2025-05-22 10:30:10|||||||||1
1747909910000|2025-05-22 10:31:50|||||||||1
1747909980000|2025-05-22 10:33:00|||||||||1
1747910030000|2025-05-22 10:33:50|||||||||1
1747910220000|2025-05-22 10:37:00|||||||||1
1747910320000|2025-05-22 10:38:40|||||||||1
1747910430000|2025-05-22 10:40:30|||||||||1
1747910610000|2025-05-22 10:43:30|||||||||1
1747910660000|2025-05-22 10:44:20|||||||||3
1747910720000|2025-05-22 10:45:20|||||||||1
1747910790000|2025-05-22 10:46:30|||||||||1
1747910950000|2025-05-22 10:49:10|||||||||1
1747910960000|2025-05-22 10:49:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|12
1747910980000|2025-05-22 10:49:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1747911080000|2025-05-22 10:51:20|||||||||1
1747911190000|2025-05-22 10:53:10|||||||||1
1747911390000|2025-05-22 10:56:30|||||||||20
1747911410000|2025-05-22 10:56:50|||||||||1
1747911450000|2025-05-22 10:57:30|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|18
1747911460000|2025-05-22 10:57:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747911530000|2025-05-22 10:58:50|||||||||9
1747911630000|2025-05-22 11:00:30|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|5
1747911640000|2025-05-22 11:00:40|||||||||20
1747911660000|2025-05-22 11:01:00|||||||||2
1747911680000|2025-05-22 11:01:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|1
1747911690000|2025-05-22 11:01:30|||||||||2
1747911700000|2025-05-22 11:01:40|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|7
1747911710000|2025-05-22 11:01:50|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1747911760000|2025-05-22 11:02:40|||||||||1
1747911790000|2025-05-22 11:03:10|||||||||7
1747911810000|2025-05-22 11:03:30|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|7
1747911830000|2025-05-22 11:03:50|||||||||2
1747911870000|2025-05-22 11:04:30|||||||||3
1747911880000|2025-05-22 11:04:40|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|4
1747911960000|2025-05-22 11:06:00|||||||||20
1747912050000|2025-05-22 11:07:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1747912070000|2025-05-22 11:07:50|||||||||2
1747912140000|2025-05-22 11:09:00|||||||||1
1747912240000|2025-05-22 11:10:40|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|69
1747912270000|2025-05-22 11:11:10|||||||||1
1747912280000|2025-05-22 11:11:20|||||||||50
1747912290000|2025-05-22 11:11:30|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|11
1747912320000|2025-05-22 11:12:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1747912480000|2025-05-22 11:14:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|19
1747912490000|2025-05-22 11:14:50|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|3
1747912510000|2025-05-22 11:15:10|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|3
1747912530000|2025-05-22 11:15:30|||||||||2
1747912540000|2025-05-22 11:15:40|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|3
1747912550000|2025-05-22 11:15:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1747912560000|2025-05-22 11:16:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|31
1747912580000|2025-05-22 11:16:20|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1747912590000|2025-05-22 11:16:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1747912680000|2025-05-22 11:18:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1747912750000|2025-05-22 11:19:10|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|52
1747912770000|2025-05-22 11:19:30|||||||||2
1747912780000|2025-05-22 11:19:40|||||||||5
1747912810000|2025-05-22 11:20:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1747912820000|2025-05-22 11:20:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1747912940000|2025-05-22 11:22:20|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|39
1747912950000|2025-05-22 11:22:30|||||||||3
1747912960000|2025-05-22 11:22:40|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|7
1747912970000|2025-05-22 11:22:50|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|2
1747913030000|2025-05-22 11:23:50|||||||||1
1747913100000|2025-05-22 11:25:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|6
1747913160000|2025-05-22 11:26:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747913200000|2025-05-22 11:26:40|||||||||3
1747913270000|2025-05-22 11:27:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|37
1747913320000|2025-05-22 11:28:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1747913330000|2025-05-22 11:28:50|||||||||5
1747913340000|2025-05-22 11:29:00|||||||||5
1747913350000|2025-05-22 11:29:10|||||||||5
1747913370000|2025-05-22 11:29:30|||||||||3
1747913380000|2025-05-22 11:29:40|||||||||2
1747913390000|2025-05-22 11:29:50|||||||||25
1747913400000|2025-05-22 11:30:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1747913410000|2025-05-22 11:30:10|||||||||1
1747913420000|2025-05-22 11:30:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|11
1747913440000|2025-05-22 11:30:40|||||||||60
1747913450000|2025-05-22 11:30:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|14
1747913460000|2025-05-22 11:31:00|||||||||12
1747913520000|2025-05-22 11:32:00|||||||||1
1747913530000|2025-05-22 11:32:10|||||||||1
1747913550000|2025-05-22 11:32:30|||||||||6
1747913560000|2025-05-22 11:32:40|||||||||3
1747913580000|2025-05-22 11:33:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|14
1747913630000|2025-05-22 11:33:50|||||||||1
1747913680000|2025-05-22 11:34:40|||||||||5
1747913780000|2025-05-22 11:36:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|34
1747913790000|2025-05-22 11:36:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1747913870000|2025-05-22 11:37:50|||||||||2
1747913910000|2025-05-22 11:38:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|22
1747913920000|2025-05-22 11:38:40|||||||||1
1747913940000|2025-05-22 11:39:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1747913950000|2025-05-22 11:39:10|||||||||5
1747913960000|2025-05-22 11:39:20|||||||||1
1747914000000|2025-05-22 11:40:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|7
1747914010000|2025-05-22 11:40:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|0
1747914050000|2025-05-22 11:40:50|||||||||1
1747914130000|2025-05-22 11:42:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|61
1747914140000|2025-05-22 11:42:20|||||||||4
1747914160000|2025-05-22 11:42:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1747914170000|2025-05-22 11:42:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1747914250000|2025-05-22 11:44:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|9
1747914260000|2025-05-22 11:44:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1747914270000|2025-05-22 11:44:30|||||||||2
1747914300000|2025-05-22 11:45:00|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|4
1747914330000|2025-05-22 11:45:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|18
1747914360000|2025-05-22 11:46:00|||||||||3
1747914380000|2025-05-22 11:46:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|6
1747914390000|2025-05-22 11:46:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|3
1747914410000|2025-05-22 11:46:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|51
1747914420000|2025-05-22 11:47:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1747914430000|2025-05-22 11:47:10|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|0
1747914440000|2025-05-22 11:47:20|21.03|20.87|21.05|20.89|21.05|20.89|21.01|20.85|2
1747914450000|2025-05-22 11:47:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1747914460000|2025-05-22 11:47:40|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|0
1747914470000|2025-05-22 11:47:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1747914490000|2025-05-22 11:48:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|6
1747914500000|2025-05-22 11:48:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1747914510000|2025-05-22 11:48:30|||||||||2
1747914520000|2025-05-22 11:48:40|21.08|20.92|21.1|20.94|21.1|20.94|21.06|20.9|14
1747914530000|2025-05-22 11:48:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1747914540000|2025-05-22 11:49:00|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|3
1747914620000|2025-05-22 11:50:20|||||||||3
1747914630000|2025-05-22 11:50:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|3
1747914640000|2025-05-22 11:50:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1747914650000|2025-05-22 11:50:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|12
1747914660000|2025-05-22 11:51:00|||||||||1
1747914700000|2025-05-22 11:51:40|||||||||3
1747914710000|2025-05-22 11:51:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1747914720000|2025-05-22 11:52:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1747914730000|2025-05-22 11:52:10|21.13|20.97|21.13|20.97|21.15|20.99|21.11|20.95|1
1747914740000|2025-05-22 11:52:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1747914750000|2025-05-22 11:52:30|||||||||1
1747914790000|2025-05-22 11:53:10|||||||||2
1747914800000|2025-05-22 11:53:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|24
1747914810000|2025-05-22 11:53:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1747914820000|2025-05-22 11:53:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1747914840000|2025-05-22 11:54:00|21.13|20.97|21.11|20.95|21.15|20.99|21.11|20.95|1
1747914850000|2025-05-22 11:54:10|21.13|20.97|21.15|20.99|21.15|20.99|21.11|20.95|12
1747914920000|2025-05-22 11:55:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|13
1747914930000|2025-05-22 11:55:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1747914940000|2025-05-22 11:55:40|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|1
1747914950000|2025-05-22 11:55:50|21.1|20.94|21.11|20.95|21.13|20.97|21.1|20.94|0
1747914960000|2025-05-22 11:56:00|||||||||1
1747914970000|2025-05-22 11:56:10|||||||||1
1747915000000|2025-05-22 11:56:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1747915020000|2025-05-22 11:57:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1747915080000|2025-05-22 11:58:00|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|5
1747915090000|2025-05-22 11:58:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1747915100000|2025-05-22 11:58:20|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|25
1747915110000|2025-05-22 11:58:30|21.15|20.99|21.15|20.99|21.15|20.99|21.1|20.94|9
1747915130000|2025-05-22 11:58:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|32
1747915140000|2025-05-22 11:59:00|||||||||6
1747915150000|2025-05-22 11:59:10|||||||||1
1747915160000|2025-05-22 11:59:20|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|13
1747915170000|2025-05-22 11:59:30|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|3
1747915180000|2025-05-22 11:59:40|||||||||28
1747915190000|2025-05-22 11:59:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|28
1747915200000|2025-05-22 12:00:00|21.27|21.11|21.25|21.09|21.3|21.14|21.25|21.09|11
1747915210000|2025-05-22 12:00:10|||||||||1
1747915230000|2025-05-22 12:00:30|21.22|21.06|21.25|21.09|21.27|21.11|21.2|21.04|35
1747915240000|2025-05-22 12:00:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|13
1747915250000|2025-05-22 12:00:50|||||||||7
1747915260000|2025-05-22 12:01:00|||||||||2
1747915270000|2025-05-22 12:01:10|||||||||7
1747915280000|2025-05-22 12:01:20|||||||||5
1747915290000|2025-05-22 12:01:30|||||||||3
1747915300000|2025-05-22 12:01:40|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|3
1747915310000|2025-05-22 12:01:50|||||||||2
1747915350000|2025-05-22 12:02:30|||||||||1
1747915370000|2025-05-22 12:02:50|||||||||2
1747915420000|2025-05-22 12:03:40|||||||||1
1747915430000|2025-05-22 12:03:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|1
1747915470000|2025-05-22 12:04:30|||||||||6
1747915480000|2025-05-22 12:04:40|||||||||12
1747915490000|2025-05-22 12:04:50|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|15
1747915520000|2025-05-22 12:05:20|||||||||1
1747915530000|2025-05-22 12:05:30|||||||||1
1747915540000|2025-05-22 12:05:40|||||||||2
1747915550000|2025-05-22 12:05:50|||||||||1
1747915560000|2025-05-22 12:06:00|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|45
1747915570000|2025-05-22 12:06:10|21.22|21.06|21.22|21.06|21.25|21.09|21.2|21.04|0
1747915580000|2025-05-22 12:06:20|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|0
1747915590000|2025-05-22 12:06:30|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|0
1747915630000|2025-05-22 12:07:10|||||||||4
1747915650000|2025-05-22 12:07:30|||||||||4
1747915660000|2025-05-22 12:07:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|6
1747915670000|2025-05-22 12:07:50|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|21
1747915680000|2025-05-22 12:08:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|36
1747915690000|2025-05-22 12:08:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|8
1747915720000|2025-05-22 12:08:40|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|1
1747915730000|2025-05-22 12:08:50|||||||||1
1747915770000|2025-05-22 12:09:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|14
1747915810000|2025-05-22 12:10:10|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|80
1747915820000|2025-05-22 12:10:20|||||||||1
1747915830000|2025-05-22 12:10:30|||||||||26
1747915850000|2025-05-22 12:10:50|||||||||4
1747915860000|2025-05-22 12:11:00|||||||||1
1747915870000|2025-05-22 12:11:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|7
1747915880000|2025-05-22 12:11:20|||||||||1
1747915900000|2025-05-22 12:11:40|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|3
1747915910000|2025-05-22 12:11:50|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|10
1747915920000|2025-05-22 12:12:00|||||||||1
1747915930000|2025-05-22 12:12:10|||||||||2
1747915950000|2025-05-22 12:12:30|||||||||105
1747915960000|2025-05-22 12:12:40|||||||||11
1747915970000|2025-05-22 12:12:50|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|55
1747915990000|2025-05-22 12:13:10|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|14
1747916000000|2025-05-22 12:13:20|||||||||2
1747916010000|2025-05-22 12:13:30|||||||||1
1747916020000|2025-05-22 12:13:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|54
1747916030000|2025-05-22 12:13:50|||||||||5
1747916040000|2025-05-22 12:14:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|60
1747916060000|2025-05-22 12:14:20|||||||||2
1747916070000|2025-05-22 12:14:30|||||||||12
1747916080000|2025-05-22 12:14:40|||||||||2
1747916090000|2025-05-22 12:14:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|9
1747916100000|2025-05-22 12:15:00|21.37|21.21|21.35|21.19|21.39|21.23|21.35|21.19|8
1747916110000|2025-05-22 12:15:10|||||||||2
1747916140000|2025-05-22 12:15:40|21.39|21.23|21.37|21.21|21.39|21.23|21.35|21.19|41
1747916150000|2025-05-22 12:15:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1747916160000|2025-05-22 12:16:00|||||||||2
1747916170000|2025-05-22 12:16:10|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|17
1747916180000|2025-05-22 12:16:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|10
1747916190000|2025-05-22 12:16:30|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|9
1747916200000|2025-05-22 12:16:40|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|4
1747916210000|2025-05-22 12:16:50|||||||||2
1747916240000|2025-05-22 12:17:20|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|32
1747916270000|2025-05-22 12:17:50|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|7
1747916290000|2025-05-22 12:18:10|||||||||37
1747916300000|2025-05-22 12:18:20|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|3
1747916340000|2025-05-22 12:19:00|||||||||67
1747916360000|2025-05-22 12:19:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1747916370000|2025-05-22 12:19:30|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1747916380000|2025-05-22 12:19:40|||||||||1
1747916390000|2025-05-22 12:19:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|26
1747916400000|2025-05-22 12:20:00|21.39|21.23|21.37|21.21|21.39|21.23|21.35|21.19|25
1747916410000|2025-05-22 12:20:10|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|11
1747916420000|2025-05-22 12:20:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|13
1747916430000|2025-05-22 12:20:30|21.35|21.19|21.39|21.23|21.39|21.23|21.35|21.19|0
1747916440000|2025-05-22 12:20:40|21.37|21.21|21.4|21.24|21.44|21.28|21.37|21.21|22
1747916450000|2025-05-22 12:20:50|21.39|21.23|21.39|21.23|21.39|21.23|21.37|21.21|20
1747916460000|2025-05-22 12:21:00|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|6
1747916470000|2025-05-22 12:21:10|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|0
1747916480000|2025-05-22 12:21:20|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|7
1747916490000|2025-05-22 12:21:30|21.37|21.21|21.37|21.21|21.37|21.21|21.35|21.19|0
1747916500000|2025-05-22 12:21:40|21.35|21.19|21.35|21.19|21.39|21.23|21.35|21.19|8
1747916510000|2025-05-22 12:21:50|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|7
1747916520000|2025-05-22 12:22:00|21.37|21.21|21.37|21.21|21.37|21.21|21.35|21.19|3
1747916530000|2025-05-22 12:22:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1747916550000|2025-05-22 12:22:30|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1747916560000|2025-05-22 12:22:40|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|3
1747916570000|2025-05-22 12:22:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1747916580000|2025-05-22 12:23:00|21.44|21.28|21.44|21.28|21.44|21.28|21.4|21.24|38
1747916600000|2025-05-22 12:23:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|14
1747916620000|2025-05-22 12:23:40|||||||||2
1747916630000|2025-05-22 12:23:50|||||||||1
1747916640000|2025-05-22 12:24:00|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|13
1747916650000|2025-05-22 12:24:10|21.45|21.29|21.47|21.31|21.47|21.31|21.44|21.28|2
1747916660000|2025-05-22 12:24:20|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|1
1747916670000|2025-05-22 12:24:30|||||||||5
1747916680000|2025-05-22 12:24:40|||||||||1
1747916700000|2025-05-22 12:25:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|7
1747916720000|2025-05-22 12:25:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|30
1747916730000|2025-05-22 12:25:30|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|14
1747916740000|2025-05-22 12:25:40|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|0
1747916760000|2025-05-22 12:26:00|21.47|21.31|21.47|21.31|21.47|21.31|21.44|21.28|0
1747916770000|2025-05-22 12:26:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1747916780000|2025-05-22 12:26:20|||||||||10
1747916790000|2025-05-22 12:26:30|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|5
1747916800000|2025-05-22 12:26:40|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1747916840000|2025-05-22 12:27:20|||||||||1
1747916860000|2025-05-22 12:27:40|||||||||1
1747916870000|2025-05-22 12:27:50|||||||||5
1747916890000|2025-05-22 12:28:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|11
1747916900000|2025-05-22 12:28:20|21.51|21.35|21.51|21.35|21.54|21.38|21.51|21.35|10
1747916910000|2025-05-22 12:28:30|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|0
1747916920000|2025-05-22 12:28:40|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|3
1747916940000|2025-05-22 12:29:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|1
1747916950000|2025-05-22 12:29:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1747916960000|2025-05-22 12:29:20|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|1
1747916970000|2025-05-22 12:29:30|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|7
1747916980000|2025-05-22 12:29:40|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|13
1747916990000|2025-05-22 12:29:50|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1747917010000|2025-05-22 12:30:10|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|15
1747917020000|2025-05-22 12:30:20|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|1
1747917030000|2025-05-22 12:30:30|21.45|21.29|21.44|21.28|21.49|21.33|21.44|21.28|30
1747917050000|2025-05-22 12:30:50|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|26
1747917060000|2025-05-22 12:31:00|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|0
1747917070000|2025-05-22 12:31:10|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|21
1747917080000|2025-05-22 12:31:20|21.45|21.29|21.49|21.33|21.49|21.33|21.45|21.29|5
1747917100000|2025-05-22 12:31:40|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1747917110000|2025-05-22 12:31:50|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|2
1747917130000|2025-05-22 12:32:10|21.47|21.31|21.44|21.28|21.49|21.33|21.44|21.28|11
1747917160000|2025-05-22 12:32:40|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|5
1747917170000|2025-05-22 12:32:50|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|5
1747917190000|2025-05-22 12:33:10|||||||||1
1747917200000|2025-05-22 12:33:20|||||||||2
1747917210000|2025-05-22 12:33:30|21.45|21.29|21.44|21.28|21.49|21.33|21.44|21.28|23
1747917220000|2025-05-22 12:33:40|||||||||2
1747917260000|2025-05-22 12:34:20|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|3
1747917280000|2025-05-22 12:34:40|||||||||3
1747917300000|2025-05-22 12:35:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1747917310000|2025-05-22 12:35:10|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|2
1747917320000|2025-05-22 12:35:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|32
1747917330000|2025-05-22 12:35:30|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|5
1747917340000|2025-05-22 12:35:40|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|12
1747917350000|2025-05-22 12:35:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1747917360000|2025-05-22 12:36:00|||||||||10
1747917370000|2025-05-22 12:36:10|||||||||11
1747917380000|2025-05-22 12:36:20|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|29
1747917390000|2025-05-22 12:36:30|||||||||5
1747917420000|2025-05-22 12:37:00|||||||||1
1747917430000|2025-05-22 12:37:10|||||||||1
1747917450000|2025-05-22 12:37:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|41
1747917460000|2025-05-22 12:37:40|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|6
1747917470000|2025-05-22 12:37:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|18
1747917480000|2025-05-22 12:38:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1747917500000|2025-05-22 12:38:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1747917520000|2025-05-22 12:38:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1747917620000|2025-05-22 12:40:20|||||||||5
1747917630000|2025-05-22 12:40:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|47
1747917660000|2025-05-22 12:41:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|44
1747917680000|2025-05-22 12:41:20|21.27|21.11|21.25|21.09|21.3|21.14|21.25|21.09|2
1747917700000|2025-05-22 12:41:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|2
1747917710000|2025-05-22 12:41:50|||||||||2
1747917720000|2025-05-22 12:42:00|21.27|21.11|21.25|21.09|21.3|21.14|21.25|21.09|9
1747917730000|2025-05-22 12:42:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|26
1747917750000|2025-05-22 12:42:30|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|1
1747917760000|2025-05-22 12:42:40|||||||||2
1747917770000|2025-05-22 12:42:50|21.27|21.11|21.27|21.11|21.3|21.14|21.25|21.09|2
1747917780000|2025-05-22 12:43:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1747917800000|2025-05-22 12:43:20|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|0
1747917810000|2025-05-22 12:43:30|21.27|21.11|21.27|21.11|21.3|21.14|21.27|21.11|3
1747917820000|2025-05-22 12:43:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1747917840000|2025-05-22 12:44:00|||||||||1
1747917890000|2025-05-22 12:44:50|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|9
1747917900000|2025-05-22 12:45:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1747917910000|2025-05-22 12:45:10|21.27|21.11|21.25|21.09|21.3|21.14|21.25|21.09|1
1747917920000|2025-05-22 12:45:20|21.27|21.11|21.25|21.09|21.3|21.14|21.25|21.09|2
1747917950000|2025-05-22 12:45:50|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|1
1747917970000|2025-05-22 12:46:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|4
1747917990000|2025-05-22 12:46:30|||||||||1
1747918020000|2025-05-22 12:47:00|||||||||1
1747918040000|2025-05-22 12:47:20|||||||||4
1747918070000|2025-05-22 12:47:50|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|9
1747918080000|2025-05-22 12:48:00|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|4
1747918100000|2025-05-22 12:48:20|||||||||21
1747918110000|2025-05-22 12:48:30|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|0
1747918120000|2025-05-22 12:48:40|||||||||1
1747918170000|2025-05-22 12:49:30|||||||||7
1747918200000|2025-05-22 12:50:00|||||||||20
1747918210000|2025-05-22 12:50:10|||||||||1
1747918220000|2025-05-22 12:50:20|||||||||57
1747918230000|2025-05-22 12:50:30|||||||||3
1747918250000|2025-05-22 12:50:50|||||||||32
1747918260000|2025-05-22 12:51:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|16
1747918270000|2025-05-22 12:51:10|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|25
1747918280000|2025-05-22 12:51:20|||||||||1
1747918340000|2025-05-22 12:52:20|||||||||20
1747918370000|2025-05-22 12:52:50|||||||||1
1747918380000|2025-05-22 12:53:00|||||||||2
1747918440000|2025-05-22 12:54:00|||||||||2
1747918450000|2025-05-22 12:54:10|||||||||4
1747918460000|2025-05-22 12:54:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|59
1747918470000|2025-05-22 12:54:30|||||||||1
1747918480000|2025-05-22 12:54:40|||||||||28
1747918490000|2025-05-22 12:54:50|||||||||10
1747918510000|2025-05-22 12:55:10|||||||||1
1747918540000|2025-05-22 12:55:40|||||||||1
1747918580000|2025-05-22 12:56:20|||||||||1
1747918600000|2025-05-22 12:56:40|||||||||1
1747918650000|2025-05-22 12:57:30|||||||||2
1747918670000|2025-05-22 12:57:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1747918680000|2025-05-22 12:58:00|||||||||1
1747918700000|2025-05-22 12:58:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|10
1747918710000|2025-05-22 12:58:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1747918720000|2025-05-22 12:58:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1747918730000|2025-05-22 12:58:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1747918760000|2025-05-22 12:59:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1747918770000|2025-05-22 12:59:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1747918790000|2025-05-22 12:59:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|16
1747918810000|2025-05-22 13:00:10|||||||||7
1747918820000|2025-05-22 13:00:20|||||||||8
1747918840000|2025-05-22 13:00:40|21|20.84|21|20.84|21|20.84|20.98|20.82|32
1747918850000|2025-05-22 13:00:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|15
1747918860000|2025-05-22 13:01:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|58
1747918890000|2025-05-22 13:01:30|||||||||1
1747918910000|2025-05-22 13:01:50|||||||||9
1747918920000|2025-05-22 13:02:00|||||||||3
1747918950000|2025-05-22 13:02:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1747918970000|2025-05-22 13:02:50|||||||||3
1747918990000|2025-05-22 13:03:10|||||||||10
1747919000000|2025-05-22 13:03:20|||||||||2
1747919010000|2025-05-22 13:03:30|20.98|20.82|21|20.84|21|20.84|20.98|20.82|34
1747919020000|2025-05-22 13:03:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1747919100000|2025-05-22 13:05:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|12
1747919110000|2025-05-22 13:05:10|||||||||1
1747919140000|2025-05-22 13:05:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1747919160000|2025-05-22 13:06:00|21|20.84|20.96|20.8|21|20.84|20.96|20.8|5
1747919180000|2025-05-22 13:06:20|||||||||2
1747919200000|2025-05-22 13:06:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|7
1747919220000|2025-05-22 13:07:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1747919230000|2025-05-22 13:07:10|||||||||2
1747919250000|2025-05-22 13:07:30|||||||||3
1747919270000|2025-05-22 13:07:50|||||||||1
1747919290000|2025-05-22 13:08:10|||||||||5
1747919330000|2025-05-22 13:08:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|6
1747919340000|2025-05-22 13:09:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|7
1747919350000|2025-05-22 13:09:10|||||||||1
1747919360000|2025-05-22 13:09:20|||||||||1
1747919370000|2025-05-22 13:09:30|||||||||6
1747919440000|2025-05-22 13:10:40|||||||||1
1747919450000|2025-05-22 13:10:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|13
1747919460000|2025-05-22 13:11:00|21.03|20.87|21.05|20.89|21.05|20.89|21.01|20.85|1
1747919470000|2025-05-22 13:11:10|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|3
1747919480000|2025-05-22 13:11:20|21.03|20.87|21.03|20.87|21.05|20.89|21.03|20.87|0
1747919490000|2025-05-22 13:11:30|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1747919500000|2025-05-22 13:11:40|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|2
1747919510000|2025-05-22 13:11:50|21.01|20.85|21.01|20.85|21.05|20.89|21.01|20.85|0
1747919520000|2025-05-22 13:12:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|1
1747919530000|2025-05-22 13:12:10|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|3
1747919540000|2025-05-22 13:12:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1747919550000|2025-05-22 13:12:30|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|0
1747919560000|2025-05-22 13:12:40|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|0
1747919600000|2025-05-22 13:13:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1747919610000|2025-05-22 13:13:30|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|0
1747919630000|2025-05-22 13:13:50|||||||||1
1747919640000|2025-05-22 13:14:00|||||||||1
1747919650000|2025-05-22 13:14:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|1
1747919660000|2025-05-22 13:14:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|5
1747919670000|2025-05-22 13:14:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1747919680000|2025-05-22 13:14:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|1
1747919710000|2025-05-22 13:15:10|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|1
1747919720000|2025-05-22 13:15:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|6
1747919740000|2025-05-22 13:15:40|||||||||1
1747919750000|2025-05-22 13:15:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1747919760000|2025-05-22 13:16:00|||||||||1
1747919770000|2025-05-22 13:16:10|||||||||2
1747919790000|2025-05-22 13:16:30|||||||||2
1747919800000|2025-05-22 13:16:40|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|9
1747919860000|2025-05-22 13:17:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|1
1747919870000|2025-05-22 13:17:50|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|1
1747919880000|2025-05-22 13:18:00|||||||||1
1747919930000|2025-05-22 13:18:50|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|1
1747919940000|2025-05-22 13:19:00|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|2
1747919990000|2025-05-22 13:19:50|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|1
1747920000000|2025-05-22 13:20:00|||||||||1
1747920020000|2025-05-22 13:20:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|10
1747920040000|2025-05-22 13:20:40|||||||||19
1747920050000|2025-05-22 13:20:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|5
1747920060000|2025-05-22 13:21:00|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|0
1747920070000|2025-05-22 13:21:10|||||||||2
1747920120000|2025-05-22 13:22:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|2
1747920130000|2025-05-22 13:22:10|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|0
1747920140000|2025-05-22 13:22:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1747920160000|2025-05-22 13:22:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|7
1747920170000|2025-05-22 13:22:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1747920180000|2025-05-22 13:23:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1747920190000|2025-05-22 13:23:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|5
1747920210000|2025-05-22 13:23:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1747920220000|2025-05-22 13:23:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|1
1747920270000|2025-05-22 13:24:30|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|0
1747920280000|2025-05-22 13:24:40|21.1|20.94|21.11|20.95|21.13|20.97|21.1|20.94|5
1747920290000|2025-05-22 13:24:50|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|0
1747920300000|2025-05-22 13:25:00|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|4
1747920320000|2025-05-22 13:25:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1747920330000|2025-05-22 13:25:30|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|2
1747920350000|2025-05-22 13:25:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1747920360000|2025-05-22 13:26:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1747920370000|2025-05-22 13:26:10|||||||||27
1747920400000|2025-05-22 13:26:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|9
1747920420000|2025-05-22 13:27:00|||||||||1
1747920450000|2025-05-22 13:27:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|24
1747920480000|2025-05-22 13:28:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1747920510000|2025-05-22 13:28:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|43
1747920520000|2025-05-22 13:28:40|||||||||8
1747920530000|2025-05-22 13:28:50|||||||||33
1747920540000|2025-05-22 13:29:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|19
1747920550000|2025-05-22 13:29:10|21.06|20.9|21.08|20.92|21.1|20.94|21.06|20.9|15
1747920560000|2025-05-22 13:29:20|21.06|20.9|21.08|20.92|21.1|20.94|21.06|20.9|7
1747920570000|2025-05-22 13:29:30|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|0
1747920580000|2025-05-22 13:29:40|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1747920600000|2025-05-22 13:30:00|21.05|20.89|21.06|20.9|21.1|20.94|21.05|20.89|201
1747920610000|2025-05-22 13:30:10|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|24
1747920620000|2025-05-22 13:30:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|5
1747920630000|2025-05-22 13:30:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|21
1747920640000|2025-05-22 13:30:40|||||||||2
1747920650000|2025-05-22 13:30:50|21.06|20.9|21.08|20.92|21.1|20.94|21.05|20.89|123
1747920660000|2025-05-22 13:31:00|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|71
1747920680000|2025-05-22 13:31:20|||||||||20
1747920700000|2025-05-22 13:31:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|64
1747920710000|2025-05-22 13:31:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1747920720000|2025-05-22 13:32:00|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|37
1747920730000|2025-05-22 13:32:10|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|23
1747920740000|2025-05-22 13:32:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1747920750000|2025-05-22 13:32:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|46
1747920760000|2025-05-22 13:32:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1747920770000|2025-05-22 13:32:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|15
1747920780000|2025-05-22 13:33:00|||||||||20
1747920790000|2025-05-22 13:33:10|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|18
1747920800000|2025-05-22 13:33:20|||||||||1
1747920810000|2025-05-22 13:33:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|8
1747920820000|2025-05-22 13:33:40|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|105
1747920830000|2025-05-22 13:33:50|||||||||58
1747920840000|2025-05-22 13:34:00|||||||||26
1747920850000|2025-05-22 13:34:10|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|26
1747920860000|2025-05-22 13:34:20|||||||||2
1747920870000|2025-05-22 13:34:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|69
1747920880000|2025-05-22 13:34:40|||||||||23
1747920890000|2025-05-22 13:34:50|||||||||4
1747920900000|2025-05-22 13:35:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|196
1747920910000|2025-05-22 13:35:10|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|11
1747920920000|2025-05-22 13:35:20|||||||||8
1747920930000|2025-05-22 13:35:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|91
1747920950000|2025-05-22 13:35:50|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|136
1747920960000|2025-05-22 13:36:00|||||||||6
1747920970000|2025-05-22 13:36:10|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|3
1747920980000|2025-05-22 13:36:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|5
1747920990000|2025-05-22 13:36:30|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|42
1747921000000|2025-05-22 13:36:40|||||||||1
1747921010000|2025-05-22 13:36:50|||||||||42
1747921020000|2025-05-22 13:37:00|21.11|20.95|21.1|20.94|21.15|20.99|21.1|20.94|101
1747921030000|2025-05-22 13:37:10|21.11|20.95|21.1|20.94|21.13|20.97|21.1|20.94|14
1747921040000|2025-05-22 13:37:20|||||||||5
1747921050000|2025-05-22 13:37:30|||||||||15
1747921060000|2025-05-22 13:37:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|39
1747921070000|2025-05-22 13:37:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|2
1747921080000|2025-05-22 13:38:00|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|63
1747921090000|2025-05-22 13:38:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|47
1747921100000|2025-05-22 13:38:20|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|34
1747921110000|2025-05-22 13:38:30|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|18
1747921120000|2025-05-22 13:38:40|||||||||2
1747921150000|2025-05-22 13:39:10|||||||||1
1747921160000|2025-05-22 13:39:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|65
1747921170000|2025-05-22 13:39:30|||||||||8
1747921180000|2025-05-22 13:39:40|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|58
1747921190000|2025-05-22 13:39:50|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|24
1747921200000|2025-05-22 13:40:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|84
1747921210000|2025-05-22 13:40:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|162
1747921220000|2025-05-22 13:40:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|12
1747921230000|2025-05-22 13:40:30|||||||||32
1747921240000|2025-05-22 13:40:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|16
1747921250000|2025-05-22 13:40:50|21.01|20.85|21|20.84|21.01|20.85|20.96|20.8|27
1747921260000|2025-05-22 13:41:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1747921270000|2025-05-22 13:41:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|5
1747921280000|2025-05-22 13:41:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|8
1747921290000|2025-05-22 13:41:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|48
1747921300000|2025-05-22 13:41:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|14
1747921310000|2025-05-22 13:41:50|||||||||21
1747921320000|2025-05-22 13:42:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|111
1747921330000|2025-05-22 13:42:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|3
1747921340000|2025-05-22 13:42:20|||||||||16
1747921350000|2025-05-22 13:42:30|||||||||24
1747921360000|2025-05-22 13:42:40|||||||||41
1747921370000|2025-05-22 13:42:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|75
1747921380000|2025-05-22 13:43:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|63
1747921400000|2025-05-22 13:43:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|40
1747921410000|2025-05-22 13:43:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1747921420000|2025-05-22 13:43:40|||||||||3
1747921430000|2025-05-22 13:43:50|21|20.84|20.96|20.8|21|20.84|20.96|20.8|41
1747921440000|2025-05-22 13:44:00|||||||||3
1747921450000|2025-05-22 13:44:10|||||||||1
1747921470000|2025-05-22 13:44:30|||||||||24
1747921480000|2025-05-22 13:44:40|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|28
1747921490000|2025-05-22 13:44:50|21|20.84|21.01|20.85|21.01|20.85|21|20.84|6
1747921500000|2025-05-22 13:45:00|20.96|20.8|21|20.84|21.01|20.85|20.96|20.8|226
1747921510000|2025-05-22 13:45:10|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|35
1747921520000|2025-05-22 13:45:20|20.95|20.79|20.95|20.79|20.95|20.79|20.91|20.75|11
1747921530000|2025-05-22 13:45:30|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|29
1747921540000|2025-05-22 13:45:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1747921550000|2025-05-22 13:45:50|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|8
1747921560000|2025-05-22 13:46:00|21|20.84|21|20.84|21|20.84|21|20.84|23
1747921570000|2025-05-22 13:46:10|||||||||23
1747921580000|2025-05-22 13:46:20|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|65
1747921590000|2025-05-22 13:46:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|41
1747921600000|2025-05-22 13:46:40|20.96|20.8|21|20.84|21|20.84|20.96|20.8|25
1747921610000|2025-05-22 13:46:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|22
1747921620000|2025-05-22 13:47:00|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|37
1747921630000|2025-05-22 13:47:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|40
1747921640000|2025-05-22 13:47:20|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|33
1747921650000|2025-05-22 13:47:30|21.01|20.85|21|20.84|21.01|20.85|21|20.84|21
1747921660000|2025-05-22 13:47:40|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|10
1747921670000|2025-05-22 13:47:50|||||||||79
1747921680000|2025-05-22 13:48:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|56
1747921690000|2025-05-22 13:48:10|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|35
1747921700000|2025-05-22 13:48:20|21|20.84|21|20.84|21.01|20.85|20.96|20.8|39
1747921710000|2025-05-22 13:48:30|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1747921720000|2025-05-22 13:48:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1747921730000|2025-05-22 13:48:50|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|9
1747921740000|2025-05-22 13:49:00|21.03|20.87|21.05|20.89|21.05|20.89|21.01|20.85|54
1747921750000|2025-05-22 13:49:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|9
1747921760000|2025-05-22 13:49:20|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|13
1747921770000|2025-05-22 13:49:30|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|9
1747921780000|2025-05-22 13:49:40|21|20.84|21|20.84|21|20.84|20.96|20.8|11
1747921790000|2025-05-22 13:49:50|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|3
1747921800000|2025-05-22 13:50:00|21|20.84|21|20.84|21|20.84|20.96|20.8|8
1747921810000|2025-05-22 13:50:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1747921820000|2025-05-22 13:50:20|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|17
1747921830000|2025-05-22 13:50:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1747921850000|2025-05-22 13:50:50|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|26
1747921860000|2025-05-22 13:51:00|||||||||2
1747921870000|2025-05-22 13:51:10|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|20
1747921880000|2025-05-22 13:51:20|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|30
1747921890000|2025-05-22 13:51:30|20.88|20.72|20.86|20.7|20.91|20.75|20.86|20.7|10
1747921900000|2025-05-22 13:51:40|||||||||6
1747921910000|2025-05-22 13:51:50|20.81|20.65|20.81|20.65|20.86|20.7|20.81|20.65|106
1747921920000|2025-05-22 13:52:00|||||||||2
1747921930000|2025-05-22 13:52:10|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|18
1747921940000|2025-05-22 13:52:20|||||||||22
1747921950000|2025-05-22 13:52:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|73
1747921960000|2025-05-22 13:52:40|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|7
1747921970000|2025-05-22 13:52:50|||||||||5
1747921980000|2025-05-22 13:53:00|||||||||5
1747921990000|2025-05-22 13:53:10|||||||||39
1747922000000|2025-05-22 13:53:20|||||||||14
1747922010000|2025-05-22 13:53:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|97
1747922020000|2025-05-22 13:53:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|10
1747922030000|2025-05-22 13:53:50|||||||||3
1747922040000|2025-05-22 13:54:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|74
1747922050000|2025-05-22 13:54:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|17
1747922070000|2025-05-22 13:54:30|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|32
1747922080000|2025-05-22 13:54:40|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|18
1747922090000|2025-05-22 13:54:50|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|29
1747922100000|2025-05-22 13:55:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|52
1747922110000|2025-05-22 13:55:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1747922130000|2025-05-22 13:55:30|||||||||64
1747922140000|2025-05-22 13:55:40|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|110
1747922160000|2025-05-22 13:56:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|10
1747922170000|2025-05-22 13:56:10|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|6
1747922180000|2025-05-22 13:56:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|5
1747922190000|2025-05-22 13:56:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|9
1747922200000|2025-05-22 13:56:40|||||||||2
1747922210000|2025-05-22 13:56:50|||||||||5
1747922230000|2025-05-22 13:57:10|||||||||3
1747922240000|2025-05-22 13:57:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|273
1747922250000|2025-05-22 13:57:30|||||||||2
1747922260000|2025-05-22 13:57:40|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|34
1747922270000|2025-05-22 13:57:50|||||||||3
1747922280000|2025-05-22 13:58:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|5
1747922290000|2025-05-22 13:58:10|||||||||6
1747922300000|2025-05-22 13:58:20|||||||||1
1747922310000|2025-05-22 13:58:30|||||||||1
1747922320000|2025-05-22 13:58:40|||||||||2
1747922330000|2025-05-22 13:58:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|5
1747922340000|2025-05-22 13:59:00|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|14
1747922350000|2025-05-22 13:59:10|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|10
1747922360000|2025-05-22 13:59:20|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|10
1747922370000|2025-05-22 13:59:30|20.59|20.43|20.61|20.45|20.61|20.45|20.57|20.41|14
1747922380000|2025-05-22 13:59:40|20.59|20.43|20.61|20.45|20.61|20.45|20.57|20.41|5
1747922390000|2025-05-22 13:59:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|8
1747922400000|2025-05-22 14:00:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|5
1747922410000|2025-05-22 14:00:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|8
1747922420000|2025-05-22 14:00:20|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|9
1747922440000|2025-05-22 14:00:40|||||||||8
1747922450000|2025-05-22 14:00:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1747922460000|2025-05-22 14:01:00|||||||||15
1747922470000|2025-05-22 14:01:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|49
1747922480000|2025-05-22 14:01:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|39
1747922490000|2025-05-22 14:01:30|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|68
1747922500000|2025-05-22 14:01:40|||||||||4
1747922510000|2025-05-22 14:01:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|17
1747922520000|2025-05-22 14:02:00|||||||||6
1747922530000|2025-05-22 14:02:10|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|205
1747922540000|2025-05-22 14:02:20|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|41
1747922550000|2025-05-22 14:02:30|20.56|20.4|20.57|20.41|20.57|20.41|20.52|20.36|27
1747922560000|2025-05-22 14:02:40|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|18
1747922570000|2025-05-22 14:02:50|||||||||3
1747922580000|2025-05-22 14:03:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|29
1747922590000|2025-05-22 14:03:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1747922600000|2025-05-22 14:03:20|||||||||1
1747922610000|2025-05-22 14:03:30|||||||||17
1747922620000|2025-05-22 14:03:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|11
1747922630000|2025-05-22 14:03:50|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|17
1747922640000|2025-05-22 14:04:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|63
1747922650000|2025-05-22 14:04:10|||||||||7
1747922660000|2025-05-22 14:04:20|||||||||12
1747922670000|2025-05-22 14:04:30|||||||||22
1747922690000|2025-05-22 14:04:50|||||||||4
1747922700000|2025-05-22 14:05:00|||||||||3
1747922710000|2025-05-22 14:05:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|87
1747922720000|2025-05-22 14:05:20|||||||||2
1747922730000|2025-05-22 14:05:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|10
1747922740000|2025-05-22 14:05:40|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|45
1747922750000|2025-05-22 14:05:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|3
1747922760000|2025-05-22 14:06:00|||||||||2
1747922770000|2025-05-22 14:06:10|||||||||9
1747922780000|2025-05-22 14:06:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|8
1747922790000|2025-05-22 14:06:30|||||||||5
1747922800000|2025-05-22 14:06:40|||||||||2
1747922820000|2025-05-22 14:07:00|||||||||4
1747922830000|2025-05-22 14:07:10|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|55
1747922840000|2025-05-22 14:07:20|||||||||1
1747922850000|2025-05-22 14:07:30|||||||||1
1747922870000|2025-05-22 14:07:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|63
1747922880000|2025-05-22 14:08:00|||||||||1
1747922890000|2025-05-22 14:08:10|||||||||1
1747922900000|2025-05-22 14:08:20|||||||||1
1747922910000|2025-05-22 14:08:30|||||||||8
1747922920000|2025-05-22 14:08:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|96
1747922930000|2025-05-22 14:08:50|||||||||16
1747922940000|2025-05-22 14:09:00|||||||||5
1747922950000|2025-05-22 14:09:10|||||||||1
1747922960000|2025-05-22 14:09:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|93
1747922970000|2025-05-22 14:09:30|||||||||3
1747922980000|2025-05-22 14:09:40|||||||||20
1747922990000|2025-05-22 14:09:50|||||||||42
1747923000000|2025-05-22 14:10:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|9
1747923010000|2025-05-22 14:10:10|||||||||1
1747923020000|2025-05-22 14:10:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1747923030000|2025-05-22 14:10:30|||||||||3
1747923040000|2025-05-22 14:10:40|||||||||1
1747923050000|2025-05-22 14:10:50|||||||||14
1747923070000|2025-05-22 14:11:10|||||||||12
1747923080000|2025-05-22 14:11:20|||||||||3
1747923090000|2025-05-22 14:11:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|22
1747923100000|2025-05-22 14:11:40|||||||||16
1747923110000|2025-05-22 14:11:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1747923120000|2025-05-22 14:12:00|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|22
1747923130000|2025-05-22 14:12:10|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|32
1747923140000|2025-05-22 14:12:20|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|39
1747923150000|2025-05-22 14:12:30|||||||||2
1747923170000|2025-05-22 14:12:50|||||||||1
1747923180000|2025-05-22 14:13:00|||||||||9
1747923190000|2025-05-22 14:13:10|||||||||12
1747923210000|2025-05-22 14:13:30|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|33
1747923220000|2025-05-22 14:13:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|172
1747923230000|2025-05-22 14:13:50|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|27
1747923250000|2025-05-22 14:14:10|||||||||33
1747923260000|2025-05-22 14:14:20|||||||||11
1747923270000|2025-05-22 14:14:30|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|21
1747923280000|2025-05-22 14:14:40|||||||||54
1747923290000|2025-05-22 14:14:50|||||||||2
1747923300000|2025-05-22 14:15:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|30
1747923310000|2025-05-22 14:15:10|||||||||8
1747923330000|2025-05-22 14:15:30|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|79
1747923350000|2025-05-22 14:15:50|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|12
1747923360000|2025-05-22 14:16:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|37
1747923370000|2025-05-22 14:16:10|20.56|20.4|20.57|20.41|20.57|20.41|20.52|20.36|36
1747923380000|2025-05-22 14:16:20|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|42
1747923390000|2025-05-22 14:16:30|||||||||10
1747923400000|2025-05-22 14:16:40|||||||||1
1747923410000|2025-05-22 14:16:50|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|30
1747923420000|2025-05-22 14:17:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|37
1747923440000|2025-05-22 14:17:20|||||||||5
1747923450000|2025-05-22 14:17:30|||||||||7
1747923460000|2025-05-22 14:17:40|||||||||3
1747923470000|2025-05-22 14:17:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|89
1747923480000|2025-05-22 14:18:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|46
1747923490000|2025-05-22 14:18:10|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|27
1747923500000|2025-05-22 14:18:20|20.61|20.45|20.61|20.45|20.61|20.45|20.57|20.41|36
1747923510000|2025-05-22 14:18:30|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|45
1747923520000|2025-05-22 14:18:40|||||||||6
1747923530000|2025-05-22 14:18:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|36
1747923540000|2025-05-22 14:19:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|23
1747923550000|2025-05-22 14:19:10|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|19
1747923560000|2025-05-22 14:19:20|||||||||7
1747923570000|2025-05-22 14:19:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1747923580000|2025-05-22 14:19:40|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|3
1747923590000|2025-05-22 14:19:50|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|1
1747923600000|2025-05-22 14:20:00|20.61|20.45|20.59|20.43|20.61|20.45|20.57|20.41|18
1747923610000|2025-05-22 14:20:10|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|29
1747923620000|2025-05-22 14:20:20|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|20
1747923630000|2025-05-22 14:20:30|||||||||1
1747923640000|2025-05-22 14:20:40|||||||||3
1747923650000|2025-05-22 14:20:50|||||||||1
1747923660000|2025-05-22 14:21:00|||||||||3
1747923670000|2025-05-22 14:21:10|||||||||6
1747923680000|2025-05-22 14:21:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1747923690000|2025-05-22 14:21:30|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|21
1747923700000|2025-05-22 14:21:40|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|4
1747923720000|2025-05-22 14:22:00|20.62|20.46|20.64|20.48|20.66|20.5|20.61|20.45|69
1747923730000|2025-05-22 14:22:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1747923740000|2025-05-22 14:22:20|||||||||4
1747923750000|2025-05-22 14:22:30|||||||||5
1747923760000|2025-05-22 14:22:40|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|24
1747923780000|2025-05-22 14:23:00|||||||||4
1747923790000|2025-05-22 14:23:10|||||||||5
1747923810000|2025-05-22 14:23:30|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|12
1747923820000|2025-05-22 14:23:40|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|7
1747923830000|2025-05-22 14:23:50|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|36
1747923840000|2025-05-22 14:24:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|36
1747923850000|2025-05-22 14:24:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|42
1747923860000|2025-05-22 14:24:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|24
1747923870000|2025-05-22 14:24:30|||||||||5
1747923880000|2025-05-22 14:24:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1747923890000|2025-05-22 14:24:50|||||||||3
1747923900000|2025-05-22 14:25:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|32
1747923910000|2025-05-22 14:25:10|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|12
1747923920000|2025-05-22 14:25:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1747923930000|2025-05-22 14:25:30|||||||||9
1747923940000|2025-05-22 14:25:40|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|11
1747923960000|2025-05-22 14:26:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|67
1747923970000|2025-05-22 14:26:10|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|9
1747923980000|2025-05-22 14:26:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|41
1747923990000|2025-05-22 14:26:30|||||||||3
1747924000000|2025-05-22 14:26:40|||||||||13
1747924010000|2025-05-22 14:26:50|||||||||1
1747924020000|2025-05-22 14:27:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|32
1747924030000|2025-05-22 14:27:10|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|8
1747924040000|2025-05-22 14:27:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|40
1747924050000|2025-05-22 14:27:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|7
1747924060000|2025-05-22 14:27:40|||||||||24
1747924070000|2025-05-22 14:27:50|||||||||2
1747924080000|2025-05-22 14:28:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|4
1747924090000|2025-05-22 14:28:10|20.63|20.47|20.63|20.47|20.66|20.5|20.61|20.45|13
1747924100000|2025-05-22 14:28:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|16
1747924110000|2025-05-22 14:28:30|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|36
1747924120000|2025-05-22 14:28:40|||||||||3
1747924140000|2025-05-22 14:29:00|||||||||13
1747924150000|2025-05-22 14:29:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1747924160000|2025-05-22 14:29:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1747924170000|2025-05-22 14:29:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|2
1747924180000|2025-05-22 14:29:40|||||||||3
1747924190000|2025-05-22 14:29:50|||||||||4
1747924200000|2025-05-22 14:30:00|||||||||23
1747924210000|2025-05-22 14:30:10|||||||||4
1747924220000|2025-05-22 14:30:20|||||||||60
1747924230000|2025-05-22 14:30:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1747924240000|2025-05-22 14:30:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1747924250000|2025-05-22 14:30:50|||||||||1
1747924270000|2025-05-22 14:31:10|||||||||9
1747924290000|2025-05-22 14:31:30|||||||||2
1747924300000|2025-05-22 14:31:40|||||||||3
1747924310000|2025-05-22 14:31:50|||||||||35
1747924320000|2025-05-22 14:32:00|||||||||13
1747924330000|2025-05-22 14:32:10|||||||||2
1747924360000|2025-05-22 14:32:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|47
1747924370000|2025-05-22 14:32:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|40
1747924380000|2025-05-22 14:33:00|||||||||1
1747924390000|2025-05-22 14:33:10|||||||||49
1747924410000|2025-05-22 14:33:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|41
1747924420000|2025-05-22 14:33:40|||||||||5
1747924430000|2025-05-22 14:33:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|19
1747924440000|2025-05-22 14:34:00|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|15
1747924450000|2025-05-22 14:34:10|||||||||4
1747924460000|2025-05-22 14:34:20|||||||||21
1747924470000|2025-05-22 14:34:30|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|12
1747924480000|2025-05-22 14:34:40|20.76|20.6|20.76|20.6|20.76|20.6|20.73|20.57|15
1747924490000|2025-05-22 14:34:50|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|11
1747924500000|2025-05-22 14:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.73|20.57|8
1747924510000|2025-05-22 14:35:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|4
1747924520000|2025-05-22 14:35:20|||||||||1
1747924530000|2025-05-22 14:35:30|||||||||2
1747924540000|2025-05-22 14:35:40|||||||||3
1747924550000|2025-05-22 14:35:50|||||||||1
1747924570000|2025-05-22 14:36:10|||||||||13
1747924580000|2025-05-22 14:36:20|||||||||4
1747924590000|2025-05-22 14:36:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1747924600000|2025-05-22 14:36:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|59
1747924610000|2025-05-22 14:36:50|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|23
1747924620000|2025-05-22 14:37:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|32
1747924630000|2025-05-22 14:37:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1747924640000|2025-05-22 14:37:20|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|67
1747924650000|2025-05-22 14:37:30|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|14
1747924660000|2025-05-22 14:37:40|||||||||3
1747924670000|2025-05-22 14:37:50|||||||||4
1747924680000|2025-05-22 14:38:00|||||||||3
1747924690000|2025-05-22 14:38:10|||||||||2
1747924710000|2025-05-22 14:38:30|20.85|20.69|20.85|20.69|20.85|20.69|20.81|20.65|13
1747924720000|2025-05-22 14:38:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|11
1747924750000|2025-05-22 14:39:10|||||||||3
1747924760000|2025-05-22 14:39:20|||||||||2
1747924770000|2025-05-22 14:39:30|||||||||3
1747924780000|2025-05-22 14:39:40|||||||||14
1747924790000|2025-05-22 14:39:50|||||||||2
1747924810000|2025-05-22 14:40:10|||||||||27
1747924830000|2025-05-22 14:40:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|45
1747924840000|2025-05-22 14:40:40|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|11
1747924850000|2025-05-22 14:40:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1747924860000|2025-05-22 14:41:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|22
1747924870000|2025-05-22 14:41:10|||||||||8
1747924880000|2025-05-22 14:41:20|||||||||1
1747924890000|2025-05-22 14:41:30|||||||||1
1747924900000|2025-05-22 14:41:40|||||||||3
1747924930000|2025-05-22 14:42:10|||||||||53
1747924940000|2025-05-22 14:42:20|||||||||2
1747924950000|2025-05-22 14:42:30|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|31
1747924960000|2025-05-22 14:42:40|||||||||1
1747924970000|2025-05-22 14:42:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|38
1747924990000|2025-05-22 14:43:10|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|22
1747925000000|2025-05-22 14:43:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|11
1747925010000|2025-05-22 14:43:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|13
1747925020000|2025-05-22 14:43:40|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|8
1747925030000|2025-05-22 14:43:50|||||||||9
1747925040000|2025-05-22 14:44:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|32
1747925050000|2025-05-22 14:44:10|||||||||1
1747925060000|2025-05-22 14:44:20|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|87
1747925080000|2025-05-22 14:44:40|||||||||3
1747925090000|2025-05-22 14:44:50|||||||||1
1747925100000|2025-05-22 14:45:00|||||||||2
1747925110000|2025-05-22 14:45:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|23
1747925120000|2025-05-22 14:45:20|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|46
1747925130000|2025-05-22 14:45:30|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|48
1747925140000|2025-05-22 14:45:40|||||||||7
1747925150000|2025-05-22 14:45:50|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|70
1747925160000|2025-05-22 14:46:00|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|18
1747925170000|2025-05-22 14:46:10|||||||||10
1747925180000|2025-05-22 14:46:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|19
1747925190000|2025-05-22 14:46:30|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|41
1747925200000|2025-05-22 14:46:40|||||||||16
1747925210000|2025-05-22 14:46:50|||||||||1
1747925220000|2025-05-22 14:47:00|||||||||1
1747925230000|2025-05-22 14:47:10|||||||||4
1747925240000|2025-05-22 14:47:20|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|26
1747925250000|2025-05-22 14:47:30|||||||||5
1747925260000|2025-05-22 14:47:40|||||||||2
1747925270000|2025-05-22 14:47:50|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|119
1747925280000|2025-05-22 14:48:00|||||||||3
1747925290000|2025-05-22 14:48:10|||||||||5
1747925300000|2025-05-22 14:48:20|||||||||3
1747925310000|2025-05-22 14:48:30|||||||||4
1747925320000|2025-05-22 14:48:40|||||||||10
1747925330000|2025-05-22 14:48:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|15
1747925340000|2025-05-22 14:49:00|||||||||4
1747925350000|2025-05-22 14:49:10|||||||||1
1747925360000|2025-05-22 14:49:20|||||||||3
1747925370000|2025-05-22 14:49:30|||||||||11
1747925380000|2025-05-22 14:49:40|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|29
1747925390000|2025-05-22 14:49:50|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|1
1747925400000|2025-05-22 14:50:00|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|10
1747925410000|2025-05-22 14:50:10|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|8
1747925420000|2025-05-22 14:50:20|||||||||3
1747925440000|2025-05-22 14:50:40|||||||||1
1747925450000|2025-05-22 14:50:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|31
1747925460000|2025-05-22 14:51:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|2
1747925470000|2025-05-22 14:51:10|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|19
1747925480000|2025-05-22 14:51:20|||||||||11
1747925490000|2025-05-22 14:51:30|||||||||18
1747925500000|2025-05-22 14:51:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|31
1747925510000|2025-05-22 14:51:50|||||||||5
1747925520000|2025-05-22 14:52:00|||||||||4
1747925530000|2025-05-22 14:52:10|||||||||6
1747925540000|2025-05-22 14:52:20|||||||||3
1747925550000|2025-05-22 14:52:30|||||||||13
1747925560000|2025-05-22 14:52:40|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|54
1747925570000|2025-05-22 14:52:50|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|5
1747925580000|2025-05-22 14:53:00|||||||||50
1747925590000|2025-05-22 14:53:10|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|29
1747925600000|2025-05-22 14:53:20|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|16
1747925610000|2025-05-22 14:53:30|||||||||1
1747925620000|2025-05-22 14:53:40|||||||||3
1747925630000|2025-05-22 14:53:50|||||||||13
1747925640000|2025-05-22 14:54:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|19
1747925650000|2025-05-22 14:54:10|||||||||3
1747925660000|2025-05-22 14:54:20|||||||||4
1747925690000|2025-05-22 14:54:50|||||||||4
1747925700000|2025-05-22 14:55:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|145
1747925710000|2025-05-22 14:55:10|||||||||4
1747925720000|2025-05-22 14:55:20|||||||||3
1747925740000|2025-05-22 14:55:40|||||||||66
1747925750000|2025-05-22 14:55:50|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|39
1747925760000|2025-05-22 14:56:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1747925770000|2025-05-22 14:56:10|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|16
1747925780000|2025-05-22 14:56:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1747925790000|2025-05-22 14:56:30|||||||||1
1747925800000|2025-05-22 14:56:40|||||||||2
1747925810000|2025-05-22 14:56:50|||||||||8
1747925820000|2025-05-22 14:57:00|||||||||17
1747925830000|2025-05-22 14:57:10|20.93|20.77|20.91|20.75|20.95|20.79|20.91|20.75|16
1747925840000|2025-05-22 14:57:20|||||||||4
1747925860000|2025-05-22 14:57:40|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|22
1747925870000|2025-05-22 14:57:50|||||||||5
1747925880000|2025-05-22 14:58:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|9
1747925890000|2025-05-22 14:58:10|||||||||33
1747925900000|2025-05-22 14:58:20|||||||||4
1747925920000|2025-05-22 14:58:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|40
1747925930000|2025-05-22 14:58:50|||||||||2
1747925940000|2025-05-22 14:59:00|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|98
1747925950000|2025-05-22 14:59:10|||||||||1
1747925960000|2025-05-22 14:59:20|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|29
1747925970000|2025-05-22 14:59:30|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|20
1747925980000|2025-05-22 14:59:40|||||||||1
1747925990000|2025-05-22 14:59:50|||||||||18
1747926000000|2025-05-22 15:00:00|||||||||10
1747926010000|2025-05-22 15:00:10|||||||||3
1747926020000|2025-05-22 15:00:20|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|104
1747926030000|2025-05-22 15:00:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1747926040000|2025-05-22 15:00:40|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|4
1747926050000|2025-05-22 15:00:50|||||||||2
1747926070000|2025-05-22 15:01:10|||||||||2
1747926080000|2025-05-22 15:01:20|||||||||7
1747926090000|2025-05-22 15:01:30|||||||||10
1747926100000|2025-05-22 15:01:40|||||||||35
1747926110000|2025-05-22 15:01:50|||||||||5
1747926120000|2025-05-22 15:02:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|15
1747926130000|2025-05-22 15:02:10|||||||||3
1747926140000|2025-05-22 15:02:20|||||||||4
1747926150000|2025-05-22 15:02:30|||||||||1
1747926160000|2025-05-22 15:02:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|11
1747926170000|2025-05-22 15:02:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|19
1747926180000|2025-05-22 15:03:00|||||||||2
1747926200000|2025-05-22 15:03:20|||||||||7
1747926210000|2025-05-22 15:03:30|||||||||2
1747926220000|2025-05-22 15:03:40|||||||||1
1747926230000|2025-05-22 15:03:50|||||||||4
1747926240000|2025-05-22 15:04:00|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|20
1747926250000|2025-05-22 15:04:10|||||||||1
1747926260000|2025-05-22 15:04:20|||||||||1
1747926270000|2025-05-22 15:04:30|||||||||59
1747926290000|2025-05-22 15:04:50|||||||||16
1747926300000|2025-05-22 15:05:00|||||||||54
1747926310000|2025-05-22 15:05:10|||||||||5
1747926320000|2025-05-22 15:05:20|||||||||3
1747926330000|2025-05-22 15:05:30|||||||||1
1747926340000|2025-05-22 15:05:40|||||||||1
1747926350000|2025-05-22 15:05:50|||||||||2
1747926360000|2025-05-22 15:06:00|||||||||8
1747926370000|2025-05-22 15:06:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|15
1747926380000|2025-05-22 15:06:20|||||||||7
1747926390000|2025-05-22 15:06:30|||||||||8
1747926410000|2025-05-22 15:06:50|||||||||3
1747926420000|2025-05-22 15:07:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|21
1747926430000|2025-05-22 15:07:10|||||||||4
1747926440000|2025-05-22 15:07:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|21
1747926450000|2025-05-22 15:07:30|||||||||25
1747926460000|2025-05-22 15:07:40|||||||||1
1747926470000|2025-05-22 15:07:50|||||||||3
1747926480000|2025-05-22 15:08:00|||||||||1
1747926490000|2025-05-22 15:08:10|||||||||2
1747926500000|2025-05-22 15:08:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|5
1747926510000|2025-05-22 15:08:30|||||||||5
1747926520000|2025-05-22 15:08:40|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|2
1747926530000|2025-05-22 15:08:50|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|8
1747926540000|2025-05-22 15:09:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1747926550000|2025-05-22 15:09:10|||||||||31
1747926560000|2025-05-22 15:09:20|||||||||2
1747926570000|2025-05-22 15:09:30|||||||||1
1747926580000|2025-05-22 15:09:40|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|10
1747926590000|2025-05-22 15:09:50|20.66|20.5|20.62|20.46|20.66|20.5|20.61|20.45|5
1747926600000|2025-05-22 15:10:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|65
1747926610000|2025-05-22 15:10:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|26
1747926620000|2025-05-22 15:10:20|||||||||3
1747926630000|2025-05-22 15:10:30|||||||||1
1747926640000|2025-05-22 15:10:40|||||||||2
1747926650000|2025-05-22 15:10:50|||||||||1
1747926660000|2025-05-22 15:11:00|||||||||2
1747926680000|2025-05-22 15:11:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1747926690000|2025-05-22 15:11:30|||||||||6
1747926710000|2025-05-22 15:11:50|||||||||1
1747926720000|2025-05-22 15:12:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|19
1747926730000|2025-05-22 15:12:10|||||||||1
1747926750000|2025-05-22 15:12:30|||||||||1
1747926760000|2025-05-22 15:12:40|||||||||1
1747926770000|2025-05-22 15:12:50|||||||||2
1747926780000|2025-05-22 15:13:00|||||||||17
1747926790000|2025-05-22 15:13:10|||||||||11
1747926800000|2025-05-22 15:13:20|||||||||1
1747926810000|2025-05-22 15:13:30|||||||||3
1747926830000|2025-05-22 15:13:50|||||||||7
1747926840000|2025-05-22 15:14:00|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|30
1747926850000|2025-05-22 15:14:10|||||||||2
1747926860000|2025-05-22 15:14:20|||||||||17
1747926870000|2025-05-22 15:14:30|||||||||12
1747926880000|2025-05-22 15:14:40|||||||||3
1747926890000|2025-05-22 15:14:50|||||||||7
1747926900000|2025-05-22 15:15:00|||||||||5
1747926910000|2025-05-22 15:15:10|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|90
1747926920000|2025-05-22 15:15:20|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|5
1747926930000|2025-05-22 15:15:30|||||||||21
1747926960000|2025-05-22 15:16:00|||||||||19
1747926970000|2025-05-22 15:16:10|||||||||1
1747926980000|2025-05-22 15:16:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|93
1747926990000|2025-05-22 15:16:30|||||||||11
1747927000000|2025-05-22 15:16:40|||||||||5
1747927010000|2025-05-22 15:16:50|||||||||10
1747927020000|2025-05-22 15:17:00|||||||||2
1747927040000|2025-05-22 15:17:20|||||||||1
1747927070000|2025-05-22 15:17:50|||||||||17
1747927080000|2025-05-22 15:18:00|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|2
1747927090000|2025-05-22 15:18:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747927100000|2025-05-22 15:18:20|||||||||2
1747927110000|2025-05-22 15:18:30|||||||||1
1747927120000|2025-05-22 15:18:40|||||||||2
1747927130000|2025-05-22 15:18:50|||||||||2
1747927140000|2025-05-22 15:19:00|||||||||1
1747927150000|2025-05-22 15:19:10|||||||||1
1747927160000|2025-05-22 15:19:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1747927170000|2025-05-22 15:19:30|||||||||12
1747927180000|2025-05-22 15:19:40|||||||||2
1747927190000|2025-05-22 15:19:50|||||||||3
1747927200000|2025-05-22 15:20:00|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|45
1747927240000|2025-05-22 15:20:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|36
1747927250000|2025-05-22 15:20:50|||||||||2
1747927260000|2025-05-22 15:21:00|||||||||13
1747927270000|2025-05-22 15:21:10|||||||||16
1747927280000|2025-05-22 15:21:20|||||||||14
1747927290000|2025-05-22 15:21:30|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|12
1747927300000|2025-05-22 15:21:40|||||||||3
1747927320000|2025-05-22 15:22:00|||||||||2
1747927350000|2025-05-22 15:22:30|||||||||2
1747927370000|2025-05-22 15:22:50|||||||||2
1747927380000|2025-05-22 15:23:00|||||||||1
1747927400000|2025-05-22 15:23:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|54
1747927410000|2025-05-22 15:23:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|2
1747927430000|2025-05-22 15:23:50|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|15
1747927440000|2025-05-22 15:24:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|16
1747927450000|2025-05-22 15:24:10|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|37
1747927460000|2025-05-22 15:24:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|22
1747927470000|2025-05-22 15:24:30|||||||||2
1747927480000|2025-05-22 15:24:40|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|22
1747927490000|2025-05-22 15:24:50|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|60
1747927500000|2025-05-22 15:25:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|3
1747927510000|2025-05-22 15:25:10|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|3
1747927520000|2025-05-22 15:25:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|33
1747927530000|2025-05-22 15:25:30|||||||||47
1747927550000|2025-05-22 15:25:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|151
1747927560000|2025-05-22 15:26:00|||||||||5
1747927570000|2025-05-22 15:26:10|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|104
1747927580000|2025-05-22 15:26:20|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|7
1747927590000|2025-05-22 15:26:30|||||||||2
1747927600000|2025-05-22 15:26:40|||||||||14
1747927610000|2025-05-22 15:26:50|||||||||19
1747927620000|2025-05-22 15:27:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|34
1747927640000|2025-05-22 15:27:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1747927650000|2025-05-22 15:27:30|||||||||1
1747927670000|2025-05-22 15:27:50|||||||||11
1747927700000|2025-05-22 15:28:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|44
1747927710000|2025-05-22 15:28:30|||||||||3
1747927720000|2025-05-22 15:28:40|||||||||4
1747927740000|2025-05-22 15:29:00|||||||||1
1747927750000|2025-05-22 15:29:10|||||||||1
1747927760000|2025-05-22 15:29:20|||||||||3
1747927770000|2025-05-22 15:29:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|67
1747927780000|2025-05-22 15:29:40|||||||||6
1747927790000|2025-05-22 15:29:50|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|26
1747927800000|2025-05-22 15:30:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|20
1747927810000|2025-05-22 15:30:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1747927820000|2025-05-22 15:30:20|||||||||50
1747927830000|2025-05-22 15:30:30|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|51
1747927840000|2025-05-22 15:30:40|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|8
1747927850000|2025-05-22 15:30:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1747927860000|2025-05-22 15:31:00|||||||||16
1747927870000|2025-05-22 15:31:10|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|47
1747927880000|2025-05-22 15:31:20|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|9
1747927900000|2025-05-22 15:31:40|||||||||1
1747927920000|2025-05-22 15:32:00|||||||||5
1747927940000|2025-05-22 15:32:20|||||||||2
1747927950000|2025-05-22 15:32:30|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|33
1747927960000|2025-05-22 15:32:40|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|3
1747927970000|2025-05-22 15:32:50|||||||||2
1747927980000|2025-05-22 15:33:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|60
1747927990000|2025-05-22 15:33:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|7
1747928000000|2025-05-22 15:33:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|52
1747928010000|2025-05-22 15:33:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1747928020000|2025-05-22 15:33:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|65
1747928030000|2025-05-22 15:33:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|34
1747928040000|2025-05-22 15:34:00|||||||||1
1747928050000|2025-05-22 15:34:10|||||||||13
1747928060000|2025-05-22 15:34:20|||||||||12
1747928070000|2025-05-22 15:34:30|||||||||2
1747928090000|2025-05-22 15:34:50|||||||||2
1747928100000|2025-05-22 15:35:00|||||||||2
1747928110000|2025-05-22 15:35:10|||||||||2
1747928120000|2025-05-22 15:35:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1747928130000|2025-05-22 15:35:30|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|29
1747928140000|2025-05-22 15:35:40|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|2
1747928150000|2025-05-22 15:35:50|||||||||6
1747928160000|2025-05-22 15:36:00|||||||||4
1747928170000|2025-05-22 15:36:10|||||||||4
1747928180000|2025-05-22 15:36:20|||||||||1
1747928200000|2025-05-22 15:36:40|||||||||118
1747928210000|2025-05-22 15:36:50|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|59
1747928220000|2025-05-22 15:37:00|||||||||59
1747928230000|2025-05-22 15:37:10|||||||||2
1747928240000|2025-05-22 15:37:20|||||||||1
1747928260000|2025-05-22 15:37:40|||||||||1
1747928270000|2025-05-22 15:37:50|||||||||16
1747928280000|2025-05-22 15:38:00|||||||||1
1747928290000|2025-05-22 15:38:10|||||||||3
1747928300000|2025-05-22 15:38:20|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|8
1747928310000|2025-05-22 15:38:30|||||||||10
1747928330000|2025-05-22 15:38:50|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|233
1747928340000|2025-05-22 15:39:00|||||||||21
1747928350000|2025-05-22 15:39:10|||||||||15
1747928370000|2025-05-22 15:39:30|||||||||1
1747928390000|2025-05-22 15:39:50|||||||||1
1747928400000|2025-05-22 15:40:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|15
1747928410000|2025-05-22 15:40:10|||||||||1
1747928420000|2025-05-22 15:40:20|||||||||10
1747928440000|2025-05-22 15:40:40|||||||||1
1747928450000|2025-05-22 15:40:50|||||||||25
1747928460000|2025-05-22 15:41:00|||||||||1
1747928480000|2025-05-22 15:41:20|||||||||6
1747928490000|2025-05-22 15:41:30|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|38
1747928500000|2025-05-22 15:41:40|||||||||2
1747928520000|2025-05-22 15:42:00|||||||||2
1747928530000|2025-05-22 15:42:10|||||||||2
1747928540000|2025-05-22 15:42:20|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|54
1747928550000|2025-05-22 15:42:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|71
1747928560000|2025-05-22 15:42:40|||||||||9
1747928570000|2025-05-22 15:42:50|||||||||1
1747928580000|2025-05-22 15:43:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|17
1747928610000|2025-05-22 15:43:30|||||||||7
1747928630000|2025-05-22 15:43:50|||||||||2
1747928640000|2025-05-22 15:44:00|||||||||4
1747928650000|2025-05-22 15:44:10|||||||||1
1747928660000|2025-05-22 15:44:20|||||||||7
1747928670000|2025-05-22 15:44:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|104
1747928680000|2025-05-22 15:44:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|4
1747928690000|2025-05-22 15:44:50|||||||||5
1747928700000|2025-05-22 15:45:00|||||||||1
1747928710000|2025-05-22 15:45:10|||||||||19
1747928720000|2025-05-22 15:45:20|||||||||4
1747928740000|2025-05-22 15:45:40|||||||||12
1747928750000|2025-05-22 15:45:50|||||||||2
1747928760000|2025-05-22 15:46:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|58
1747928770000|2025-05-22 15:46:10|||||||||10
1747928780000|2025-05-22 15:46:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|5
1747928790000|2025-05-22 15:46:30|||||||||69
1747928800000|2025-05-22 15:46:40|||||||||40
1747928810000|2025-05-22 15:46:50|||||||||12
1747928820000|2025-05-22 15:47:00|||||||||4
1747928830000|2025-05-22 15:47:10|||||||||14
1747928840000|2025-05-22 15:47:20|||||||||15
1747928860000|2025-05-22 15:47:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|56
1747928870000|2025-05-22 15:47:50|||||||||2
1747928910000|2025-05-22 15:48:30|||||||||1
1747928930000|2025-05-22 15:48:50|||||||||1
1747928960000|2025-05-22 15:49:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1747928970000|2025-05-22 15:49:30|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|27
1747928980000|2025-05-22 15:49:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1747928990000|2025-05-22 15:49:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|5
1747929000000|2025-05-22 15:50:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|30
1747929010000|2025-05-22 15:50:10|||||||||10
1747929040000|2025-05-22 15:50:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1747929050000|2025-05-22 15:50:50|||||||||1
1747929070000|2025-05-22 15:51:10|||||||||2
1747929080000|2025-05-22 15:51:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|26
1747929110000|2025-05-22 15:51:50|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|3
1747929130000|2025-05-22 15:52:10|||||||||2
1747929150000|2025-05-22 15:52:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1747929160000|2025-05-22 15:52:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1747929170000|2025-05-22 15:52:50|||||||||1
1747929190000|2025-05-22 15:53:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|10
1747929200000|2025-05-22 15:53:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|43
1747929210000|2025-05-22 15:53:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1747929230000|2025-05-22 15:53:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|69
1747929240000|2025-05-22 15:54:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1747929250000|2025-05-22 15:54:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|1
1747929260000|2025-05-22 15:54:20|||||||||1
1747929270000|2025-05-22 15:54:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1747929280000|2025-05-22 15:54:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1747929300000|2025-05-22 15:55:00|||||||||1
1747929320000|2025-05-22 15:55:20|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|132
1747929340000|2025-05-22 15:55:40|||||||||1
1747929370000|2025-05-22 15:56:10|||||||||4
1747929380000|2025-05-22 15:56:20|||||||||4
1747929390000|2025-05-22 15:56:30|||||||||3
1747929400000|2025-05-22 15:56:40|||||||||5
1747929410000|2025-05-22 15:56:50|||||||||5
1747929430000|2025-05-22 15:57:10|||||||||2
1747929450000|2025-05-22 15:57:30|||||||||1
1747929460000|2025-05-22 15:57:40|||||||||2
1747929470000|2025-05-22 15:57:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1747929480000|2025-05-22 15:58:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|12
1747929520000|2025-05-22 15:58:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|3
1747929540000|2025-05-22 15:59:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1747929550000|2025-05-22 15:59:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1747929560000|2025-05-22 15:59:20|||||||||2
1747929580000|2025-05-22 15:59:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1747929590000|2025-05-22 15:59:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|19
1747929600000|2025-05-22 16:00:00|||||||||1
1747929610000|2025-05-22 16:00:10|||||||||11
1747929620000|2025-05-22 16:00:20|||||||||5
1747929630000|2025-05-22 16:00:30|||||||||1
1747929650000|2025-05-22 16:00:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|45
1747929660000|2025-05-22 16:01:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|1
1747929680000|2025-05-22 16:01:20|||||||||1
1747929720000|2025-05-22 16:02:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1747929730000|2025-05-22 16:02:10|||||||||1
1747929740000|2025-05-22 16:02:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1747929750000|2025-05-22 16:02:30|||||||||2
1747929760000|2025-05-22 16:02:40|||||||||1
1747929780000|2025-05-22 16:03:00|||||||||1
1747929840000|2025-05-22 16:04:00|||||||||2
1747929870000|2025-05-22 16:04:30|||||||||31
1747929880000|2025-05-22 16:04:40|||||||||1
1747929890000|2025-05-22 16:04:50|||||||||6
1747929900000|2025-05-22 16:05:00|||||||||5
1747929920000|2025-05-22 16:05:20|||||||||9
1747929930000|2025-05-22 16:05:30|||||||||7
1747929950000|2025-05-22 16:05:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|21
1747929960000|2025-05-22 16:06:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1747929970000|2025-05-22 16:06:10|||||||||3
1747929980000|2025-05-22 16:06:20|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|19
1747929990000|2025-05-22 16:06:30|||||||||1
1747930000000|2025-05-22 16:06:40|||||||||2
1747930010000|2025-05-22 16:06:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|8
1747930020000|2025-05-22 16:07:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1747930030000|2025-05-22 16:07:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|3
1747930040000|2025-05-22 16:07:20|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|137
1747930060000|2025-05-22 16:07:40|||||||||2
1747930080000|2025-05-22 16:08:00|||||||||4
1747930110000|2025-05-22 16:08:30|||||||||1
1747930130000|2025-05-22 16:08:50|||||||||7
1747930170000|2025-05-22 16:09:30|||||||||1
1747930190000|2025-05-22 16:09:50|||||||||2
1747930210000|2025-05-22 16:10:10|||||||||2
1747930220000|2025-05-22 16:10:20|||||||||1
1747930240000|2025-05-22 16:10:40|||||||||7
1747930250000|2025-05-22 16:10:50|||||||||2
1747930260000|2025-05-22 16:11:00|||||||||1
1747930270000|2025-05-22 16:11:10|||||||||1
1747930280000|2025-05-22 16:11:20|||||||||7
1747930300000|2025-05-22 16:11:40|||||||||1
1747930330000|2025-05-22 16:12:10|||||||||2
1747930340000|2025-05-22 16:12:20|||||||||59
1747930390000|2025-05-22 16:13:10|||||||||2
1747930410000|2025-05-22 16:13:30|||||||||1
1747930420000|2025-05-22 16:13:40|||||||||1
1747930430000|2025-05-22 16:13:50|||||||||1
1747930450000|2025-05-22 16:14:10|||||||||2
1747930470000|2025-05-22 16:14:30|||||||||8
1747930480000|2025-05-22 16:14:40|||||||||1
1747930500000|2025-05-22 16:15:00|||||||||3
1747930520000|2025-05-22 16:15:20|||||||||7
1747930530000|2025-05-22 16:15:30|||||||||8
1747930540000|2025-05-22 16:15:40|||||||||6
1747930560000|2025-05-22 16:16:00|||||||||17
1747930570000|2025-05-22 16:16:10|||||||||10
1747930580000|2025-05-22 16:16:20|||||||||5
1747930590000|2025-05-22 16:16:30|||||||||2
1747930600000|2025-05-22 16:16:40|||||||||4
1747930610000|2025-05-22 16:16:50|||||||||1
1747930620000|2025-05-22 16:17:00|||||||||4
1747930630000|2025-05-22 16:17:10|||||||||2
1747930650000|2025-05-22 16:17:30|||||||||8
1747930660000|2025-05-22 16:17:40|||||||||1
1747930670000|2025-05-22 16:17:50|||||||||1
1747930680000|2025-05-22 16:18:00|||||||||2
1747930690000|2025-05-22 16:18:10|||||||||1
1747930700000|2025-05-22 16:18:20|||||||||4
1747930710000|2025-05-22 16:18:30|||||||||6
1747930720000|2025-05-22 16:18:40|||||||||75
1747930740000|2025-05-22 16:19:00|||||||||1
1747930750000|2025-05-22 16:19:10|||||||||4
1747930760000|2025-05-22 16:19:20|||||||||3
1747930770000|2025-05-22 16:19:30|||||||||2
1747930780000|2025-05-22 16:19:40|20.51|20.35|20.51|20.35|20.51|20.35|20.47|20.31|20
1747930790000|2025-05-22 16:19:50|||||||||5
1747930800000|2025-05-22 16:20:00|||||||||2
1747930810000|2025-05-22 16:20:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|9
1747930820000|2025-05-22 16:20:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1747930830000|2025-05-22 16:20:30|||||||||2
1747930840000|2025-05-22 16:20:40|||||||||1
1747930860000|2025-05-22 16:21:00|||||||||3
1747930870000|2025-05-22 16:21:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1747930890000|2025-05-22 16:21:30|||||||||3
1747930900000|2025-05-22 16:21:40|||||||||1
1747930920000|2025-05-22 16:22:00|||||||||11
1747930930000|2025-05-22 16:22:10|||||||||1
1747930950000|2025-05-22 16:22:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1747930960000|2025-05-22 16:22:40|||||||||9
1747930980000|2025-05-22 16:23:00|||||||||26
1747930990000|2025-05-22 16:23:10|||||||||1
1747931000000|2025-05-22 16:23:20|||||||||1
1747931010000|2025-05-22 16:23:30|||||||||1
1747931020000|2025-05-22 16:23:40|||||||||2
1747931040000|2025-05-22 16:24:00|||||||||2
1747931050000|2025-05-22 16:24:10|||||||||1
1747931070000|2025-05-22 16:24:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|52
1747931080000|2025-05-22 16:24:40|||||||||9
1747931090000|2025-05-22 16:24:50|||||||||4
1747931100000|2025-05-22 16:25:00|||||||||1
1747931110000|2025-05-22 16:25:10|||||||||2
1747931120000|2025-05-22 16:25:20|||||||||1
1747931130000|2025-05-22 16:25:30|||||||||3
1747931140000|2025-05-22 16:25:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|48
1747931150000|2025-05-22 16:25:50|||||||||1
1747931160000|2025-05-22 16:26:00|||||||||1
1747931170000|2025-05-22 16:26:10|||||||||2
1747931180000|2025-05-22 16:26:20|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|5
1747931190000|2025-05-22 16:26:30|||||||||7
1747931220000|2025-05-22 16:27:00|||||||||5
1747931230000|2025-05-22 16:27:10|||||||||8
1747931240000|2025-05-22 16:27:20|||||||||4
1747931250000|2025-05-22 16:27:30|||||||||3
1747931270000|2025-05-22 16:27:50|||||||||13
1747931290000|2025-05-22 16:28:10|||||||||2
1747931310000|2025-05-22 16:28:30|||||||||1
1747931320000|2025-05-22 16:28:40|||||||||1
1747931330000|2025-05-22 16:28:50|||||||||2
1747931350000|2025-05-22 16:29:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|16
1747931360000|2025-05-22 16:29:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|6
1747931380000|2025-05-22 16:29:40|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|11
1747931390000|2025-05-22 16:29:50|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|3
1747931410000|2025-05-22 16:30:10|||||||||6
1747931420000|2025-05-22 16:30:20|||||||||4
1747931430000|2025-05-22 16:30:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|26
1747931440000|2025-05-22 16:30:40|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|23
1747931450000|2025-05-22 16:30:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|16
1747931470000|2025-05-22 16:31:10|||||||||3
1747931490000|2025-05-22 16:31:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|16
1747931500000|2025-05-22 16:31:40|||||||||3
1747931510000|2025-05-22 16:31:50|||||||||1
1747931520000|2025-05-22 16:32:00|||||||||2
1747931530000|2025-05-22 16:32:10|||||||||1
1747931540000|2025-05-22 16:32:20|||||||||42
1747931560000|2025-05-22 16:32:40|||||||||2
1747931570000|2025-05-22 16:32:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|7
1747931580000|2025-05-22 16:33:00|||||||||6
1747931590000|2025-05-22 16:33:10|||||||||5
1747931620000|2025-05-22 16:33:40|||||||||3
1747931650000|2025-05-22 16:34:10|||||||||2
1747931680000|2025-05-22 16:34:40|||||||||1
1747931700000|2025-05-22 16:35:00|||||||||1
1747931710000|2025-05-22 16:35:10|||||||||2
1747931720000|2025-05-22 16:35:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|43
1747931740000|2025-05-22 16:35:40|||||||||3
1747931750000|2025-05-22 16:35:50|||||||||5
1747931770000|2025-05-22 16:36:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1747931780000|2025-05-22 16:36:20|||||||||3
1747931800000|2025-05-22 16:36:40|||||||||2
1747931810000|2025-05-22 16:36:50|||||||||2
1747931830000|2025-05-22 16:37:10|||||||||2
1747931840000|2025-05-22 16:37:20|||||||||1
1747931850000|2025-05-22 16:37:30|||||||||5
1747931860000|2025-05-22 16:37:40|||||||||4
1747931870000|2025-05-22 16:37:50|||||||||68
1747931880000|2025-05-22 16:38:00|||||||||1
1747931890000|2025-05-22 16:38:10|||||||||2
1747931920000|2025-05-22 16:38:40|||||||||2
1747931930000|2025-05-22 16:38:50|||||||||11
1747931940000|2025-05-22 16:39:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|44
1747931950000|2025-05-22 16:39:10|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|11
1747931960000|2025-05-22 16:39:20|||||||||1
1747931970000|2025-05-22 16:39:30|||||||||3
1747931980000|2025-05-22 16:39:40|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|16
1747931990000|2025-05-22 16:39:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1747932000000|2025-05-22 16:40:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1747932010000|2025-05-22 16:40:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1747932020000|2025-05-22 16:40:20|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|4
1747932040000|2025-05-22 16:40:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1747932050000|2025-05-22 16:40:50|||||||||2
1747932060000|2025-05-22 16:41:00|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|2
1747932070000|2025-05-22 16:41:10|||||||||12
1747932080000|2025-05-22 16:41:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|16
1747932100000|2025-05-22 16:41:40|||||||||1
1747932110000|2025-05-22 16:41:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|21
1747932120000|2025-05-22 16:42:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|3
1747932130000|2025-05-22 16:42:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|47
1747932160000|2025-05-22 16:42:40|||||||||4
1747932170000|2025-05-22 16:42:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|68
1747932180000|2025-05-22 16:43:00|||||||||2
1747932190000|2025-05-22 16:43:10|||||||||2
1747932200000|2025-05-22 16:43:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|13
1747932220000|2025-05-22 16:43:40|||||||||6
1747932250000|2025-05-22 16:44:10|||||||||1
1747932260000|2025-05-22 16:44:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1747932270000|2025-05-22 16:44:30|||||||||40
1747932280000|2025-05-22 16:44:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1747932310000|2025-05-22 16:45:10|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|12
1747932330000|2025-05-22 16:45:30|||||||||1
1747932340000|2025-05-22 16:45:40|||||||||6
1747932360000|2025-05-22 16:46:00|||||||||5
1747932370000|2025-05-22 16:46:10|||||||||4
1747932400000|2025-05-22 16:46:40|||||||||4
1747932420000|2025-05-22 16:47:00|||||||||2
1747932430000|2025-05-22 16:47:10|||||||||21
1747932440000|2025-05-22 16:47:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1747932460000|2025-05-22 16:47:40|||||||||1
1747932470000|2025-05-22 16:47:50|||||||||3
1747932490000|2025-05-22 16:48:10|||||||||4
1747932520000|2025-05-22 16:48:40|||||||||8
1747932530000|2025-05-22 16:48:50|||||||||1
1747932550000|2025-05-22 16:49:10|||||||||1
1747932560000|2025-05-22 16:49:20|||||||||2
1747932570000|2025-05-22 16:49:30|||||||||1
1747932590000|2025-05-22 16:49:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|47
1747932600000|2025-05-22 16:50:00|20.78|20.62|20.76|20.6|20.8|20.64|20.76|20.6|3
1747932610000|2025-05-22 16:50:10|||||||||1
1747932620000|2025-05-22 16:50:20|||||||||1
1747932630000|2025-05-22 16:50:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|3
1747932650000|2025-05-22 16:50:50|||||||||3
1747932680000|2025-05-22 16:51:20|||||||||1
1747932700000|2025-05-22 16:51:40|||||||||1
1747932710000|2025-05-22 16:51:50|||||||||4
1747932720000|2025-05-22 16:52:00|||||||||16
1747932740000|2025-05-22 16:52:20|||||||||5
1747932750000|2025-05-22 16:52:30|||||||||3
1747932770000|2025-05-22 16:52:50|||||||||2
1747932780000|2025-05-22 16:53:00|||||||||1
1747932790000|2025-05-22 16:53:10|||||||||2
1747932800000|2025-05-22 16:53:20|||||||||2
1747932810000|2025-05-22 16:53:30|||||||||1
1747932830000|2025-05-22 16:53:50|||||||||1
1747932850000|2025-05-22 16:54:10|||||||||1
1747932860000|2025-05-22 16:54:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|19
1747932880000|2025-05-22 16:54:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|40
1747932890000|2025-05-22 16:54:50|||||||||1
1747932900000|2025-05-22 16:55:00|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|50
1747932910000|2025-05-22 16:55:10|||||||||1
1747932920000|2025-05-22 16:55:20|||||||||2
1747932940000|2025-05-22 16:55:40|||||||||3
1747932950000|2025-05-22 16:55:50|||||||||1
1747932960000|2025-05-22 16:56:00|||||||||4
1747932970000|2025-05-22 16:56:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|46
1747932980000|2025-05-22 16:56:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1747932990000|2025-05-22 16:56:30|||||||||2
1747933000000|2025-05-22 16:56:40|||||||||1
1747933010000|2025-05-22 16:56:50|||||||||3
1747933020000|2025-05-22 16:57:00|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|48
1747933030000|2025-05-22 16:57:10|||||||||22
1747933040000|2025-05-22 16:57:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|7
1747933060000|2025-05-22 16:57:40|||||||||1
1747933070000|2025-05-22 16:57:50|||||||||2
1747933080000|2025-05-22 16:58:00|||||||||1
1747933090000|2025-05-22 16:58:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|5
1747933100000|2025-05-22 16:58:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|16
1747933110000|2025-05-22 16:58:30|||||||||3
1747933120000|2025-05-22 16:58:40|||||||||6
1747933130000|2025-05-22 16:58:50|||||||||3
1747933140000|2025-05-22 16:59:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|11
1747933160000|2025-05-22 16:59:20|||||||||2
1747933180000|2025-05-22 16:59:40|||||||||1
1747933190000|2025-05-22 16:59:50|||||||||9
1747933200000|2025-05-22 17:00:00|||||||||8
1747933210000|2025-05-22 17:00:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|12
1747933220000|2025-05-22 17:00:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|24
1747933250000|2025-05-22 17:00:50|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|21
1747933260000|2025-05-22 17:01:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|2
1747933270000|2025-05-22 17:01:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|7
1747933280000|2025-05-22 17:01:20|||||||||10
1747933290000|2025-05-22 17:01:30|||||||||3
1747933310000|2025-05-22 17:01:50|||||||||1
1747933320000|2025-05-22 17:02:00|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|8
1747933330000|2025-05-22 17:02:10|||||||||1
1747933340000|2025-05-22 17:02:20|||||||||3
1747933350000|2025-05-22 17:02:30|||||||||5
1747933360000|2025-05-22 17:02:40|||||||||1
1747933370000|2025-05-22 17:02:50|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|84
1747933380000|2025-05-22 17:03:00|||||||||35
1747933390000|2025-05-22 17:03:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|7
1747933400000|2025-05-22 17:03:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1747933410000|2025-05-22 17:03:30|||||||||3
1747933420000|2025-05-22 17:03:40|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|32
1747933430000|2025-05-22 17:03:50|||||||||25
1747933440000|2025-05-22 17:04:00|||||||||13
1747933460000|2025-05-22 17:04:20|||||||||13
1747933470000|2025-05-22 17:04:30|||||||||1
1747933480000|2025-05-22 17:04:40|||||||||33
1747933490000|2025-05-22 17:04:50|||||||||7
1747933500000|2025-05-22 17:05:00|||||||||8
1747933520000|2025-05-22 17:05:20|||||||||1
1747933540000|2025-05-22 17:05:40|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|16
1747933550000|2025-05-22 17:05:50|||||||||4
1747933560000|2025-05-22 17:06:00|||||||||6
1747933580000|2025-05-22 17:06:20|||||||||3
1747933590000|2025-05-22 17:06:30|||||||||1
1747933600000|2025-05-22 17:06:40|||||||||3
1747933610000|2025-05-22 17:06:50|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|47
1747933620000|2025-05-22 17:07:00|||||||||3
1747933630000|2025-05-22 17:07:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|45
1747933640000|2025-05-22 17:07:20|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|12
1747933660000|2025-05-22 17:07:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1747933670000|2025-05-22 17:07:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|15
1747933680000|2025-05-22 17:08:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1747933690000|2025-05-22 17:08:10|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|14
1747933700000|2025-05-22 17:08:20|||||||||2
1747933710000|2025-05-22 17:08:30|||||||||1
1747933720000|2025-05-22 17:08:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1747933730000|2025-05-22 17:08:50|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|3
1747933760000|2025-05-22 17:09:20|||||||||1
1747933770000|2025-05-22 17:09:30|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1747933780000|2025-05-22 17:09:40|||||||||1
1747933790000|2025-05-22 17:09:50|||||||||2
1747933810000|2025-05-22 17:10:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1747933820000|2025-05-22 17:10:20|||||||||8
1747933840000|2025-05-22 17:10:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1747933850000|2025-05-22 17:10:50|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|1
1747933860000|2025-05-22 17:11:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|10
1747933870000|2025-05-22 17:11:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1747933890000|2025-05-22 17:11:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1747933900000|2025-05-22 17:11:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|13
1747933910000|2025-05-22 17:11:50|||||||||2
1747933920000|2025-05-22 17:12:00|||||||||2
1747933940000|2025-05-22 17:12:20|20.85|20.69|20.83|20.67|20.85|20.69|20.81|20.65|8
1747933950000|2025-05-22 17:12:30|20.85|20.69|20.85|20.69|20.85|20.69|20.81|20.65|9
1747933960000|2025-05-22 17:12:40|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|2
1747933970000|2025-05-22 17:12:50|||||||||1
1747933980000|2025-05-22 17:13:00|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|17
1747933990000|2025-05-22 17:13:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|48
1747934010000|2025-05-22 17:13:30|||||||||9
1747934020000|2025-05-22 17:13:40|20.81|20.65|20.81|20.65|20.85|20.69|20.81|20.65|9
1747934030000|2025-05-22 17:13:50|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|15
1747934040000|2025-05-22 17:14:00|||||||||131
1747934050000|2025-05-22 17:14:10|||||||||1
1747934060000|2025-05-22 17:14:20|||||||||2
1747934070000|2025-05-22 17:14:30|||||||||2
1747934080000|2025-05-22 17:14:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|9
1747934090000|2025-05-22 17:14:50|||||||||2
1747934100000|2025-05-22 17:15:00|||||||||5
1747934110000|2025-05-22 17:15:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|31
1747934120000|2025-05-22 17:15:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1747934140000|2025-05-22 17:15:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1747934160000|2025-05-22 17:16:00|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|17
1747934170000|2025-05-22 17:16:10|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|13
1747934180000|2025-05-22 17:16:20|||||||||6
1747934190000|2025-05-22 17:16:30|||||||||2
1747934200000|2025-05-22 17:16:40|||||||||4
1747934210000|2025-05-22 17:16:50|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|53
1747934230000|2025-05-22 17:17:10|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|21
1747934280000|2025-05-22 17:18:00|||||||||1
1747934310000|2025-05-22 17:18:30|||||||||2
1747934330000|2025-05-22 17:18:50|||||||||2
1747934390000|2025-05-22 17:19:50|||||||||12
1747934440000|2025-05-22 17:20:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|24
1747934450000|2025-05-22 17:20:50|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|6
1747934480000|2025-05-22 17:21:20|||||||||2
1747934490000|2025-05-22 17:21:30|||||||||4
1747934510000|2025-05-22 17:21:50|||||||||105
1747934530000|2025-05-22 17:22:10|||||||||5
1747934580000|2025-05-22 17:23:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1747934610000|2025-05-22 17:23:30|||||||||12
1747934650000|2025-05-22 17:24:10|||||||||1
1747934660000|2025-05-22 17:24:20|||||||||36
1747934690000|2025-05-22 17:24:50|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|31
1747934700000|2025-05-22 17:25:00|||||||||2
1747934710000|2025-05-22 17:25:10|||||||||16
1747934730000|2025-05-22 17:25:30|||||||||1
1747934740000|2025-05-22 17:25:40|||||||||1
1747934750000|2025-05-22 17:25:50|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|20
1747934770000|2025-05-22 17:26:10|||||||||3
1747934780000|2025-05-22 17:26:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|20
1747934800000|2025-05-22 17:26:40|||||||||2
1747934810000|2025-05-22 17:26:50|||||||||13
1747934820000|2025-05-22 17:27:00|||||||||2
1747934830000|2025-05-22 17:27:10|||||||||2
1747934850000|2025-05-22 17:27:30|||||||||2
1747934860000|2025-05-22 17:27:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|36
1747934880000|2025-05-22 17:28:00|20.61|20.45|20.57|20.41|20.61|20.45|20.56|20.4|61
1747934890000|2025-05-22 17:28:10|20.59|20.43|20.57|20.41|20.61|20.45|20.57|20.41|14
1747934900000|2025-05-22 17:28:20|20.61|20.45|20.61|20.45|20.61|20.45|20.57|20.41|8
1747934920000|2025-05-22 17:28:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|6
1747934930000|2025-05-22 17:28:50|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|26
1747934940000|2025-05-22 17:29:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|5
1747934950000|2025-05-22 17:29:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1747934960000|2025-05-22 17:29:20|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|26
1747934970000|2025-05-22 17:29:30|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|3
1747934980000|2025-05-22 17:29:40|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|139
1747935000000|2025-05-22 17:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1747935010000|2025-05-22 17:30:10|||||||||3
1747935020000|2025-05-22 17:30:20|20.57|20.41|20.57|20.41|20.61|20.45|20.56|20.4|4
1747935030000|2025-05-22 17:30:30|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|1
1747935040000|2025-05-22 17:30:40|||||||||1
1747935070000|2025-05-22 17:31:10|||||||||1
1747935080000|2025-05-22 17:31:20|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|18
1747935090000|2025-05-22 17:31:30|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|1
1747935100000|2025-05-22 17:31:40|||||||||1
1747935110000|2025-05-22 17:31:50|||||||||2
1747935120000|2025-05-22 17:32:00|||||||||2
1747935130000|2025-05-22 17:32:10|||||||||2
1747935140000|2025-05-22 17:32:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|13
1747935150000|2025-05-22 17:32:30|||||||||31
1747935170000|2025-05-22 17:32:50|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|20
1747935190000|2025-05-22 17:33:10|||||||||1
1747935220000|2025-05-22 17:33:40|||||||||1
1747935230000|2025-05-22 17:33:50|||||||||2
1747935240000|2025-05-22 17:34:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|14
1747935250000|2025-05-22 17:34:10|||||||||2
1747935260000|2025-05-22 17:34:20|||||||||2
1747935270000|2025-05-22 17:34:30|||||||||1
1747935280000|2025-05-22 17:34:40|||||||||2
1747935300000|2025-05-22 17:35:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1747935310000|2025-05-22 17:35:10|||||||||1
1747935320000|2025-05-22 17:35:20|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|1
1747935330000|2025-05-22 17:35:30|||||||||1
1747935340000|2025-05-22 17:35:40|||||||||1
1747935350000|2025-05-22 17:35:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|35
1747935360000|2025-05-22 17:36:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|48
1747935370000|2025-05-22 17:36:10|||||||||1
1747935380000|2025-05-22 17:36:20|||||||||3
1747935400000|2025-05-22 17:36:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|46
1747935420000|2025-05-22 17:37:00|||||||||1
1747935430000|2025-05-22 17:37:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|2
1747935440000|2025-05-22 17:37:20|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|3
1747935450000|2025-05-22 17:37:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1747935460000|2025-05-22 17:37:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|20
1747935490000|2025-05-22 17:38:10|||||||||1
1747935500000|2025-05-22 17:38:20|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|69
1747935510000|2025-05-22 17:38:30|||||||||13
1747935520000|2025-05-22 17:38:40|||||||||1
1747935530000|2025-05-22 17:38:50|20.59|20.43|20.59|20.43|20.62|20.46|20.57|20.41|17
1747935540000|2025-05-22 17:39:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|2
1747935550000|2025-05-22 17:39:10|||||||||1
1747935570000|2025-05-22 17:39:30|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|13
1747935580000|2025-05-22 17:39:40|||||||||1
1747935590000|2025-05-22 17:39:50|||||||||1
1747935600000|2025-05-22 17:40:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1747935640000|2025-05-22 17:40:40|20.59|20.43|20.57|20.41|20.62|20.46|20.57|20.41|3
1747935670000|2025-05-22 17:41:10|||||||||5
1747935730000|2025-05-22 17:42:10|||||||||1
1747935740000|2025-05-22 17:42:20|||||||||2
1747935830000|2025-05-22 17:43:50|||||||||1
1747935840000|2025-05-22 17:44:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|8
1747935850000|2025-05-22 17:44:10|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|33
1747935890000|2025-05-22 17:44:50|||||||||9
1747935920000|2025-05-22 17:45:20|||||||||8
1747935930000|2025-05-22 17:45:30|||||||||2
1747935950000|2025-05-22 17:45:50|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|3
1747935970000|2025-05-22 17:46:10|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|19
1747935990000|2025-05-22 17:46:30|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|6
1747936000000|2025-05-22 17:46:40|||||||||2
1747936020000|2025-05-22 17:47:00|||||||||1
1747936030000|2025-05-22 17:47:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|19
1747936050000|2025-05-22 17:47:30|||||||||1
1747936070000|2025-05-22 17:47:50|||||||||1
1747936080000|2025-05-22 17:48:00|||||||||1
1747936130000|2025-05-22 17:48:50|||||||||14
1747936140000|2025-05-22 17:49:00|||||||||1
1747936180000|2025-05-22 17:49:40|||||||||2
1747936190000|2025-05-22 17:49:50|||||||||2
1747936220000|2025-05-22 17:50:20|||||||||1
1747936230000|2025-05-22 17:50:30|||||||||6
1747936270000|2025-05-22 17:51:10|||||||||1
1747936290000|2025-05-22 17:51:30|||||||||1
1747936310000|2025-05-22 17:51:50|||||||||1
1747936320000|2025-05-22 17:52:00|||||||||4
1747936360000|2025-05-22 17:52:40|||||||||7
1747936370000|2025-05-22 17:52:50|||||||||1
1747936380000|2025-05-22 17:53:00|||||||||1
1747936400000|2025-05-22 17:53:20|||||||||2
1747936430000|2025-05-22 17:53:50|||||||||1
1747936470000|2025-05-22 17:54:30|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|75
1747936480000|2025-05-22 17:54:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|16
1747936560000|2025-05-22 17:56:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|166
1747936570000|2025-05-22 17:56:10|||||||||4
1747936580000|2025-05-22 17:56:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|85
1747936600000|2025-05-22 17:56:40|||||||||1
1747936630000|2025-05-22 17:57:10|||||||||51
1747936650000|2025-05-22 17:57:30|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|40
1747936680000|2025-05-22 17:58:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1747936690000|2025-05-22 17:58:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1747936720000|2025-05-22 17:58:40|||||||||10
1747936750000|2025-05-22 17:59:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|2
1747936760000|2025-05-22 17:59:20|20.54|20.38|20.52|20.36|20.57|20.41|20.52|20.36|9
1747936790000|2025-05-22 17:59:50|||||||||3
1747936800000|2025-05-22 18:00:00|||||||||1
1747936810000|2025-05-22 18:00:10|||||||||3
1747936840000|2025-05-22 18:00:40|||||||||11
1747936850000|2025-05-22 18:00:50|||||||||1
1747936860000|2025-05-22 18:01:00|||||||||78
1747936870000|2025-05-22 18:01:10|||||||||1
1747936900000|2025-05-22 18:01:40|||||||||1
1747936910000|2025-05-22 18:01:50|||||||||3
1747936920000|2025-05-22 18:02:00|||||||||2
1747936930000|2025-05-22 18:02:10|||||||||5
1747936940000|2025-05-22 18:02:20|||||||||1
1747936950000|2025-05-22 18:02:30|||||||||1
1747936960000|2025-05-22 18:02:40|||||||||1
1747936980000|2025-05-22 18:03:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|34
1747936990000|2025-05-22 18:03:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1747937000000|2025-05-22 18:03:20|||||||||1
1747937020000|2025-05-22 18:03:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|16
1747937040000|2025-05-22 18:04:00|||||||||1
1747937060000|2025-05-22 18:04:20|||||||||1
1747937080000|2025-05-22 18:04:40|||||||||2
1747937090000|2025-05-22 18:04:50|||||||||1
1747937100000|2025-05-22 18:05:00|||||||||11
1747937110000|2025-05-22 18:05:10|||||||||1
1747937120000|2025-05-22 18:05:20|||||||||24
1747937140000|2025-05-22 18:05:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|51
1747937150000|2025-05-22 18:05:50|||||||||7
1747937160000|2025-05-22 18:06:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|136
1747937170000|2025-05-22 18:06:10|||||||||4
1747937180000|2025-05-22 18:06:20|||||||||4
1747937190000|2025-05-22 18:06:30|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|57
1747937200000|2025-05-22 18:06:40|||||||||1
1747937210000|2025-05-22 18:06:50|||||||||3
1747937230000|2025-05-22 18:07:10|||||||||1
1747937240000|2025-05-22 18:07:20|||||||||2
1747937250000|2025-05-22 18:07:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|60
1747937270000|2025-05-22 18:07:50|||||||||2
1747937290000|2025-05-22 18:08:10|||||||||4
1747937310000|2025-05-22 18:08:30|||||||||2
1747937320000|2025-05-22 18:08:40|||||||||2
1747937330000|2025-05-22 18:08:50|||||||||1
1747937350000|2025-05-22 18:09:10|||||||||1
1747937370000|2025-05-22 18:09:30|||||||||1
1747937380000|2025-05-22 18:09:40|||||||||1
1747937390000|2025-05-22 18:09:50|||||||||3
1747937410000|2025-05-22 18:10:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|20
1747937430000|2025-05-22 18:10:30|||||||||1
1747937450000|2025-05-22 18:10:50|||||||||1
1747937460000|2025-05-22 18:11:00|||||||||5
1747937470000|2025-05-22 18:11:10|||||||||4
1747937490000|2025-05-22 18:11:30|||||||||16
1747937510000|2025-05-22 18:11:50|||||||||3
1747937530000|2025-05-22 18:12:10|||||||||2
1747937540000|2025-05-22 18:12:20|||||||||2
1747937550000|2025-05-22 18:12:30|||||||||1
1747937570000|2025-05-22 18:12:50|||||||||1
1747937590000|2025-05-22 18:13:10|||||||||1
1747937610000|2025-05-22 18:13:30|||||||||3
1747937620000|2025-05-22 18:13:40|||||||||2
1747937630000|2025-05-22 18:13:50|||||||||2
1747937650000|2025-05-22 18:14:10|||||||||1
1747937660000|2025-05-22 18:14:20|||||||||1
1747937680000|2025-05-22 18:14:40|||||||||1
1747937690000|2025-05-22 18:14:50|||||||||2
1747937700000|2025-05-22 18:15:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|29
1747937710000|2025-05-22 18:15:10|20.59|20.43|20.57|20.41|20.62|20.46|20.57|20.41|3
1747937730000|2025-05-22 18:15:30|||||||||1
1747937760000|2025-05-22 18:16:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|52
1747937770000|2025-05-22 18:16:10|||||||||52
1747937780000|2025-05-22 18:16:20|||||||||13
1747937790000|2025-05-22 18:16:30|||||||||16
1747937800000|2025-05-22 18:16:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|89
1747937810000|2025-05-22 18:16:50|||||||||1
1747937820000|2025-05-22 18:17:00|||||||||1
1747937830000|2025-05-22 18:17:10|||||||||2
1747937840000|2025-05-22 18:17:20|||||||||1
1747937860000|2025-05-22 18:17:40|||||||||2
1747937880000|2025-05-22 18:18:00|||||||||1
1747937900000|2025-05-22 18:18:20|||||||||1
1747937910000|2025-05-22 18:18:30|||||||||29
1747937920000|2025-05-22 18:18:40|||||||||1
1747937940000|2025-05-22 18:19:00|||||||||2
1747937960000|2025-05-22 18:19:20|||||||||1
1747937980000|2025-05-22 18:19:40|||||||||1
1747937990000|2025-05-22 18:19:50|||||||||2
1747938000000|2025-05-22 18:20:00|||||||||1
1747938010000|2025-05-22 18:20:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1747938030000|2025-05-22 18:20:30|||||||||6
1747938040000|2025-05-22 18:20:40|||||||||1
1747938050000|2025-05-22 18:20:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|34
1747938060000|2025-05-22 18:21:00|||||||||3
1747938070000|2025-05-22 18:21:10|||||||||102
1747938080000|2025-05-22 18:21:20|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|8
1747938090000|2025-05-22 18:21:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|24
1747938100000|2025-05-22 18:21:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|42
1747938110000|2025-05-22 18:21:50|20.54|20.38|20.52|20.36|20.57|20.41|20.52|20.36|26
1747938130000|2025-05-22 18:22:10|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|57
1747938140000|2025-05-22 18:22:20|||||||||1
1747938150000|2025-05-22 18:22:30|||||||||1
1747938170000|2025-05-22 18:22:50|||||||||1
1747938190000|2025-05-22 18:23:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|32
1747938210000|2025-05-22 18:23:30|||||||||1
1747938230000|2025-05-22 18:23:50|||||||||1
1747938250000|2025-05-22 18:24:10|||||||||3
1747938270000|2025-05-22 18:24:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|110
1747938280000|2025-05-22 18:24:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|46
1747938310000|2025-05-22 18:25:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|114
1747938320000|2025-05-22 18:25:20|||||||||19
1747938330000|2025-05-22 18:25:30|||||||||1
1747938350000|2025-05-22 18:25:50|||||||||1
1747938360000|2025-05-22 18:26:00|||||||||3
1747938370000|2025-05-22 18:26:10|||||||||3
1747938380000|2025-05-22 18:26:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1747938390000|2025-05-22 18:26:30|||||||||1
1747938400000|2025-05-22 18:26:40|||||||||1
1747938410000|2025-05-22 18:26:50|||||||||2
1747938420000|2025-05-22 18:27:00|||||||||1
1747938430000|2025-05-22 18:27:10|||||||||2
1747938440000|2025-05-22 18:27:20|||||||||1
1747938450000|2025-05-22 18:27:30|||||||||1
1747938460000|2025-05-22 18:27:40|||||||||1
1747938470000|2025-05-22 18:27:50|||||||||1
1747938480000|2025-05-22 18:28:00|||||||||4
1747938490000|2025-05-22 18:28:10|||||||||1
1747938500000|2025-05-22 18:28:20|||||||||1
1747938510000|2025-05-22 18:28:30|||||||||2
1747938530000|2025-05-22 18:28:50|||||||||2
1747938560000|2025-05-22 18:29:20|||||||||1
1747938570000|2025-05-22 18:29:30|||||||||1
1747938580000|2025-05-22 18:29:40|||||||||1
1747938590000|2025-05-22 18:29:50|||||||||1
1747938600000|2025-05-22 18:30:00|||||||||2
1747938620000|2025-05-22 18:30:20|||||||||26
1747938630000|2025-05-22 18:30:30|||||||||7
1747938640000|2025-05-22 18:30:40|||||||||1
1747938650000|2025-05-22 18:30:50|||||||||28
1747938660000|2025-05-22 18:31:00|||||||||1
1747938680000|2025-05-22 18:31:20|||||||||6
1747938690000|2025-05-22 18:31:30|||||||||1
1747938700000|2025-05-22 18:31:40|||||||||9
1747938710000|2025-05-22 18:31:50|||||||||1
1747938720000|2025-05-22 18:32:00|||||||||36
1747938740000|2025-05-22 18:32:20|||||||||6
1747938750000|2025-05-22 18:32:30|||||||||6
1747938760000|2025-05-22 18:32:40|||||||||8
1747938780000|2025-05-22 18:33:00|||||||||8
1747938790000|2025-05-22 18:33:10|||||||||3
1747938800000|2025-05-22 18:33:20|||||||||12
1747938810000|2025-05-22 18:33:30|||||||||2
1747938820000|2025-05-22 18:33:40|||||||||1
1747938830000|2025-05-22 18:33:50|||||||||7
1747938840000|2025-05-22 18:34:00|||||||||2
1747938850000|2025-05-22 18:34:10|||||||||3
1747938860000|2025-05-22 18:34:20|||||||||1
1747938870000|2025-05-22 18:34:30|||||||||4
1747938880000|2025-05-22 18:34:40|||||||||4
1747938890000|2025-05-22 18:34:50|||||||||2
1747938900000|2025-05-22 18:35:00|||||||||3
1747938910000|2025-05-22 18:35:10|||||||||4
1747938920000|2025-05-22 18:35:20|||||||||5
1747938930000|2025-05-22 18:35:30|||||||||1
1747938940000|2025-05-22 18:35:40|||||||||5
1747938950000|2025-05-22 18:35:50|||||||||1
1747938960000|2025-05-22 18:36:00|||||||||1
1747938970000|2025-05-22 18:36:10|||||||||4
1747938980000|2025-05-22 18:36:20|||||||||1
1747939000000|2025-05-22 18:36:40|||||||||6
1747939010000|2025-05-22 18:36:50|||||||||8
1747939020000|2025-05-22 18:37:00|||||||||3
1747939030000|2025-05-22 18:37:10|||||||||6
1747939040000|2025-05-22 18:37:20|||||||||1
1747939050000|2025-05-22 18:37:30|||||||||3
1747939060000|2025-05-22 18:37:40|||||||||4
1747939070000|2025-05-22 18:37:50|||||||||10
1747939090000|2025-05-22 18:38:10|||||||||8
1747939100000|2025-05-22 18:38:20|||||||||3
1747939110000|2025-05-22 18:38:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|25
1747939120000|2025-05-22 18:38:40|||||||||1
1747939130000|2025-05-22 18:38:50|||||||||4
1747939140000|2025-05-22 18:39:00|||||||||1
1747939150000|2025-05-22 18:39:10|||||||||4
1747939160000|2025-05-22 18:39:20|||||||||1
1747939170000|2025-05-22 18:39:30|||||||||1
1747939180000|2025-05-22 18:39:40|||||||||4
1747939190000|2025-05-22 18:39:50|||||||||2
1747939200000|2025-05-22 18:40:00|||||||||1
1747939210000|2025-05-22 18:40:10|||||||||2
1747939230000|2025-05-22 18:40:30|||||||||23
1747939240000|2025-05-22 18:40:40|||||||||28
1747939250000|2025-05-22 18:40:50|||||||||2
1747939260000|2025-05-22 18:41:00|||||||||1
1747939270000|2025-05-22 18:41:10|||||||||3
1747939280000|2025-05-22 18:41:20|||||||||3
1747939290000|2025-05-22 18:41:30|||||||||20
1747939300000|2025-05-22 18:41:40|||||||||14
1747939310000|2025-05-22 18:41:50|||||||||4
1747939320000|2025-05-22 18:42:00|||||||||5
1747939330000|2025-05-22 18:42:10|||||||||5
1747939340000|2025-05-22 18:42:20|||||||||9
1747939350000|2025-05-22 18:42:30|||||||||3
1747939360000|2025-05-22 18:42:40|||||||||1
1747939370000|2025-05-22 18:42:50|||||||||2
1747939380000|2025-05-22 18:43:00|||||||||1
1747939390000|2025-05-22 18:43:10|||||||||3
1747939400000|2025-05-22 18:43:20|||||||||1
1747939410000|2025-05-22 18:43:30|||||||||1
1747939420000|2025-05-22 18:43:40|||||||||2
1747939430000|2025-05-22 18:43:50|||||||||4
1747939440000|2025-05-22 18:44:00|||||||||1
1747939450000|2025-05-22 18:44:10|||||||||1
1747939460000|2025-05-22 18:44:20|||||||||1
1747939470000|2025-05-22 18:44:30|||||||||3
1747939480000|2025-05-22 18:44:40|||||||||1
1747939490000|2025-05-22 18:44:50|||||||||1
1747939500000|2025-05-22 18:45:00|||||||||1
1747939510000|2025-05-22 18:45:10|||||||||3
1747939520000|2025-05-22 18:45:20|||||||||8
1747939540000|2025-05-22 18:45:40|||||||||2
1747939550000|2025-05-22 18:45:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|45
1747939570000|2025-05-22 18:46:10|||||||||2
1747939580000|2025-05-22 18:46:20|||||||||3
1747939600000|2025-05-22 18:46:40|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|106
1747939610000|2025-05-22 18:46:50|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|2
1747939620000|2025-05-22 18:47:00|||||||||1
1747939630000|2025-05-22 18:47:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|27
1747939640000|2025-05-22 18:47:20|||||||||1
1747939660000|2025-05-22 18:47:40|||||||||2
1747939670000|2025-05-22 18:47:50|||||||||1
1747939680000|2025-05-22 18:48:00|||||||||1
1747939700000|2025-05-22 18:48:20|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|72
1747939720000|2025-05-22 18:48:40|||||||||2
1747939740000|2025-05-22 18:49:00|||||||||1
1747939760000|2025-05-22 18:49:20|||||||||1
1747939770000|2025-05-22 18:49:30|||||||||113
1747939780000|2025-05-22 18:49:40|||||||||5
1747939800000|2025-05-22 18:50:00|||||||||1
1747939820000|2025-05-22 18:50:20|||||||||2
1747939840000|2025-05-22 18:50:40|||||||||1
1747939850000|2025-05-22 18:50:50|||||||||2
1747939860000|2025-05-22 18:51:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|13
1747939880000|2025-05-22 18:51:20|||||||||1
1747939900000|2025-05-22 18:51:40|||||||||1
1747939910000|2025-05-22 18:51:50|||||||||1
1747939930000|2025-05-22 18:52:10|||||||||1
1747939940000|2025-05-22 18:52:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|8
1747939950000|2025-05-22 18:52:30|||||||||1
1747939960000|2025-05-22 18:52:40|||||||||5
1747939970000|2025-05-22 18:52:50|||||||||3
1747939990000|2025-05-22 18:53:10|||||||||1
1747940000000|2025-05-22 18:53:20|||||||||3
1747940010000|2025-05-22 18:53:30|||||||||2
1747940020000|2025-05-22 18:53:40|||||||||1
1747940030000|2025-05-22 18:53:50|||||||||1
1747940040000|2025-05-22 18:54:00|||||||||1
1747940050000|2025-05-22 18:54:10|||||||||6
1747940070000|2025-05-22 18:54:30|||||||||1
1747940080000|2025-05-22 18:54:40|||||||||1
1747940090000|2025-05-22 18:54:50|||||||||1
1747940100000|2025-05-22 18:55:00|||||||||3
1747940110000|2025-05-22 18:55:10|||||||||7
1747940120000|2025-05-22 18:55:20|||||||||1
1747940130000|2025-05-22 18:55:30|||||||||2
1747940150000|2025-05-22 18:55:50|||||||||1
1747940160000|2025-05-22 18:56:00|||||||||24
1747940170000|2025-05-22 18:56:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|102
1747940180000|2025-05-22 18:56:20|||||||||4
1747940190000|2025-05-22 18:56:30|||||||||1
1747940200000|2025-05-22 18:56:40|||||||||3
1747940220000|2025-05-22 18:57:00|||||||||51
1747940230000|2025-05-22 18:57:10|||||||||6
1747940240000|2025-05-22 18:57:20|||||||||45
1747940260000|2025-05-22 18:57:40|||||||||2
1747940270000|2025-05-22 18:57:50|||||||||1
1747940280000|2025-05-22 18:58:00|||||||||1
1747940290000|2025-05-22 18:58:10|||||||||16
1747940300000|2025-05-22 18:58:20|||||||||4
1747940310000|2025-05-22 18:58:30|||||||||2
1747940320000|2025-05-22 18:58:40|||||||||1
1747940330000|2025-05-22 18:58:50|||||||||1
1747940340000|2025-05-22 18:59:00|||||||||1
1747940350000|2025-05-22 18:59:10|||||||||1
1747940360000|2025-05-22 18:59:20|||||||||2
1747940370000|2025-05-22 18:59:30|||||||||1
1747940380000|2025-05-22 18:59:40|||||||||2
1747940390000|2025-05-22 18:59:50|||||||||13
1747940400000|2025-05-22 19:00:00|||||||||9
1747940420000|2025-05-22 19:00:20|||||||||24
1747940460000|2025-05-22 19:01:00|||||||||4
1747940470000|2025-05-22 19:01:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|132
1747940480000|2025-05-22 19:01:20|||||||||3
1747940490000|2025-05-22 19:01:30|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|111
1747940500000|2025-05-22 19:01:40|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|12
1747940510000|2025-05-22 19:01:50|||||||||1
1747940520000|2025-05-22 19:02:00|||||||||2
1747940530000|2025-05-22 19:02:10|||||||||2
1747940540000|2025-05-22 19:02:20|||||||||1
1747940550000|2025-05-22 19:02:30|||||||||5
1747940560000|2025-05-22 19:02:40|||||||||1
1747940570000|2025-05-22 19:02:50|||||||||1
1747940580000|2025-05-22 19:03:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|112
1747940590000|2025-05-22 19:03:10|||||||||9
1747940610000|2025-05-22 19:03:30|||||||||1
1747940620000|2025-05-22 19:03:40|||||||||3
1747940630000|2025-05-22 19:03:50|||||||||1
1747940640000|2025-05-22 19:04:00|||||||||2
1747940650000|2025-05-22 19:04:10|||||||||11
1747940670000|2025-05-22 19:04:30|||||||||7
1747940680000|2025-05-22 19:04:40|||||||||10
1747940690000|2025-05-22 19:04:50|||||||||3
1747940710000|2025-05-22 19:05:10|||||||||2
1747940740000|2025-05-22 19:05:40|||||||||1
1747940760000|2025-05-22 19:06:00|||||||||6
1747940770000|2025-05-22 19:06:10|||||||||2
1747940780000|2025-05-22 19:06:20|||||||||3
1747940790000|2025-05-22 19:06:30|||||||||2
1747940800000|2025-05-22 19:06:40|||||||||2
1747940810000|2025-05-22 19:06:50|||||||||1
1747940820000|2025-05-22 19:07:00|||||||||11
1747940830000|2025-05-22 19:07:10|||||||||3
1747940840000|2025-05-22 19:07:20|||||||||2
1747940850000|2025-05-22 19:07:30|||||||||1
1747940860000|2025-05-22 19:07:40|||||||||5
1747940880000|2025-05-22 19:08:00|||||||||5
1747940890000|2025-05-22 19:08:10|||||||||5
1747940910000|2025-05-22 19:08:30|||||||||3
1747940920000|2025-05-22 19:08:40|||||||||1
1747940930000|2025-05-22 19:08:50|||||||||3
1747940940000|2025-05-22 19:09:00|||||||||1
1747940950000|2025-05-22 19:09:10|||||||||2
1747940960000|2025-05-22 19:09:20|||||||||1
1747940970000|2025-05-22 19:09:30|||||||||2
1747940980000|2025-05-22 19:09:40|||||||||7
1747940990000|2025-05-22 19:09:50|||||||||1
1747941000000|2025-05-22 19:10:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|32
1747941040000|2025-05-22 19:10:40|||||||||8
1747941050000|2025-05-22 19:10:50|||||||||1
1747941060000|2025-05-22 19:11:00|||||||||1
1747941070000|2025-05-22 19:11:10|||||||||2
1747941080000|2025-05-22 19:11:20|||||||||1
1747941090000|2025-05-22 19:11:30|||||||||1
1747941100000|2025-05-22 19:11:40|||||||||1
1747941110000|2025-05-22 19:11:50|||||||||1
1747941120000|2025-05-22 19:12:00|||||||||1
1747941130000|2025-05-22 19:12:10|||||||||3
1747941140000|2025-05-22 19:12:20|||||||||1
1747941150000|2025-05-22 19:12:30|||||||||3
1747941160000|2025-05-22 19:12:40|||||||||4
1747941170000|2025-05-22 19:12:50|||||||||51
1747941200000|2025-05-22 19:13:20|||||||||2
1747941210000|2025-05-22 19:13:30|||||||||1
1747941220000|2025-05-22 19:13:40|||||||||5
1747941230000|2025-05-22 19:13:50|||||||||4
1747941240000|2025-05-22 19:14:00|||||||||1
1747941250000|2025-05-22 19:14:10|||||||||4
1747941270000|2025-05-22 19:14:30|||||||||2
1747941280000|2025-05-22 19:14:40|||||||||1
1747941290000|2025-05-22 19:14:50|||||||||2
1747941300000|2025-05-22 19:15:00|||||||||1
1747941310000|2025-05-22 19:15:10|||||||||1
1747941320000|2025-05-22 19:15:20|||||||||2
1747941330000|2025-05-22 19:15:30|||||||||18
1747941340000|2025-05-22 19:15:40|||||||||1
1747941350000|2025-05-22 19:15:50|||||||||15
1747941360000|2025-05-22 19:16:00|||||||||15
1747941370000|2025-05-22 19:16:10|||||||||18
1747941380000|2025-05-22 19:16:20|||||||||3
1747941400000|2025-05-22 19:16:40|||||||||2
1747941420000|2025-05-22 19:17:00|||||||||1
1747941440000|2025-05-22 19:17:20|||||||||1
1747941450000|2025-05-22 19:17:30|||||||||1
1747941470000|2025-05-22 19:17:50|||||||||1
1747941480000|2025-05-22 19:18:00|||||||||3
1747941490000|2025-05-22 19:18:10|||||||||1
1747941500000|2025-05-22 19:18:20|||||||||1
1747941510000|2025-05-22 19:18:30|||||||||4
1747941520000|2025-05-22 19:18:40|||||||||2
1747941530000|2025-05-22 19:18:50|||||||||1
1747941550000|2025-05-22 19:19:10|||||||||2
1747941580000|2025-05-22 19:19:40|||||||||1
1747941600000|2025-05-22 19:20:00|||||||||1
1747941610000|2025-05-22 19:20:10|||||||||1
1747941630000|2025-05-22 19:20:30|||||||||1
1747941650000|2025-05-22 19:20:50|||||||||1
1747941660000|2025-05-22 19:21:00|||||||||1
1747941670000|2025-05-22 19:21:10|||||||||1
1747941680000|2025-05-22 19:21:20|||||||||2
1747941710000|2025-05-22 19:21:50|||||||||3
1747941730000|2025-05-22 19:22:10|||||||||1
1747941760000|2025-05-22 19:22:40|||||||||2
1747941780000|2025-05-22 19:23:00|||||||||2
1747941800000|2025-05-22 19:23:20|||||||||8
1747941810000|2025-05-22 19:23:30|||||||||2
1747941820000|2025-05-22 19:23:40|||||||||2
1747941830000|2025-05-22 19:23:50|||||||||1
1747941840000|2025-05-22 19:24:00|||||||||1
1747941850000|2025-05-22 19:24:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|268
1747941870000|2025-05-22 19:24:30|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|52
1747941880000|2025-05-22 19:24:40|||||||||1
1747941930000|2025-05-22 19:25:30|||||||||1
1747941940000|2025-05-22 19:25:40|||||||||1
1747941990000|2025-05-22 19:26:30|||||||||12
1747942030000|2025-05-22 19:27:10|||||||||1
1747942050000|2025-05-22 19:27:30|||||||||1
1747942070000|2025-05-22 19:27:50|||||||||5
1747942080000|2025-05-22 19:28:00|||||||||1
1747942090000|2025-05-22 19:28:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|14
1747942110000|2025-05-22 19:28:30|||||||||1
1747942120000|2025-05-22 19:28:40|||||||||2
1747942130000|2025-05-22 19:28:50|||||||||17
1747942140000|2025-05-22 19:29:00|||||||||9
1747942150000|2025-05-22 19:29:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1747942160000|2025-05-22 19:29:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1747942190000|2025-05-22 19:29:50|||||||||3
1747942200000|2025-05-22 19:30:00|||||||||1
1747942210000|2025-05-22 19:30:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|23
1747942220000|2025-05-22 19:30:20|||||||||34
1747942240000|2025-05-22 19:30:40|||||||||23
1747942250000|2025-05-22 19:30:50|||||||||2
1747942260000|2025-05-22 19:31:00|||||||||23
1747942300000|2025-05-22 19:31:40|||||||||1
1747942320000|2025-05-22 19:32:00|||||||||1
1747942330000|2025-05-22 19:32:10|||||||||3
1747942360000|2025-05-22 19:32:40|||||||||110
1747942370000|2025-05-22 19:32:50|||||||||21
1747942380000|2025-05-22 19:33:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|35
1747942430000|2025-05-22 19:33:50|||||||||155
1747942450000|2025-05-22 19:34:10|||||||||12
1747942470000|2025-05-22 19:34:30|||||||||1
1747942480000|2025-05-22 19:34:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1747942490000|2025-05-22 19:34:50|||||||||1
1747942500000|2025-05-22 19:35:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|38
1747942510000|2025-05-22 19:35:10|||||||||1
1747942560000|2025-05-22 19:36:00|||||||||1
1747942580000|2025-05-22 19:36:20|||||||||2
1747942590000|2025-05-22 19:36:30|||||||||167
1747942600000|2025-05-22 19:36:40|||||||||2
1747942620000|2025-05-22 19:37:00|||||||||30
1747942630000|2025-05-22 19:37:10|||||||||1
1747942660000|2025-05-22 19:37:40|||||||||3
1747942690000|2025-05-22 19:38:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|142
1747942710000|2025-05-22 19:38:30|||||||||25
1747942720000|2025-05-22 19:38:40|||||||||1
1747942740000|2025-05-22 19:39:00|||||||||12
1747942750000|2025-05-22 19:39:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1747942780000|2025-05-22 19:39:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|22
1747942800000|2025-05-22 19:40:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1747942810000|2025-05-22 19:40:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|232
1747942830000|2025-05-22 19:40:30|||||||||1
1747942840000|2025-05-22 19:40:40|||||||||1
1747942860000|2025-05-22 19:41:00|||||||||9
1747942880000|2025-05-22 19:41:20|||||||||1
1747942900000|2025-05-22 19:41:40|||||||||1
1747942910000|2025-05-22 19:41:50|||||||||1
1747942920000|2025-05-22 19:42:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|54
1747942930000|2025-05-22 19:42:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|81
1747942940000|2025-05-22 19:42:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|43
1747942960000|2025-05-22 19:42:40|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|6
1747942970000|2025-05-22 19:42:50|20.61|20.45|20.61|20.45|20.61|20.45|20.57|20.41|9
1747942980000|2025-05-22 19:43:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1747942990000|2025-05-22 19:43:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1747943010000|2025-05-22 19:43:30|||||||||47
1747943030000|2025-05-22 19:43:50|||||||||1
1747943070000|2025-05-22 19:44:30|||||||||3
1747943080000|2025-05-22 19:44:40|||||||||1
1747943090000|2025-05-22 19:44:50|||||||||1
1747943100000|2025-05-22 19:45:00|20.66|20.5|20.66|20.5|20.66|20.5|20.62|20.46|12
1747943110000|2025-05-22 19:45:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747943120000|2025-05-22 19:45:20|||||||||1
1747943130000|2025-05-22 19:45:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1747943140000|2025-05-22 19:45:40|20.69|20.53|20.71|20.55|20.71|20.55|20.67|20.51|89
1747943150000|2025-05-22 19:45:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|20
1747943160000|2025-05-22 19:46:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|68
1747943180000|2025-05-22 19:46:20|||||||||4
1747943190000|2025-05-22 19:46:30|||||||||13
1747943200000|2025-05-22 19:46:40|||||||||13
1747943210000|2025-05-22 19:46:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|7
1747943220000|2025-05-22 19:47:00|||||||||1
1747943230000|2025-05-22 19:47:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|20
1747943240000|2025-05-22 19:47:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747943250000|2025-05-22 19:47:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|36
1747943260000|2025-05-22 19:47:40|||||||||1
1747943270000|2025-05-22 19:47:50|||||||||17
1747943280000|2025-05-22 19:48:00|||||||||1
1747943290000|2025-05-22 19:48:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|31
1747943300000|2025-05-22 19:48:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|1
1747943310000|2025-05-22 19:48:30|||||||||2
1747943320000|2025-05-22 19:48:40|||||||||10
1747943340000|2025-05-22 19:49:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|7
1747943350000|2025-05-22 19:49:10|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|113
1747943360000|2025-05-22 19:49:20|20.66|20.5|20.66|20.5|20.67|20.51|20.62|20.46|37
1747943370000|2025-05-22 19:49:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1747943380000|2025-05-22 19:49:40|||||||||2
1747943400000|2025-05-22 19:50:00|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|179
1747943410000|2025-05-22 19:50:10|20.62|20.46|20.61|20.45|20.62|20.46|20.57|20.41|134
1747943420000|2025-05-22 19:50:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|20
1747943430000|2025-05-22 19:50:30|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|35
1747943440000|2025-05-22 19:50:40|||||||||1
1747943460000|2025-05-22 19:51:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|50
1747943470000|2025-05-22 19:51:10|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|36
1747943490000|2025-05-22 19:51:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747943500000|2025-05-22 19:51:40|||||||||1
1747943510000|2025-05-22 19:51:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|25
1747943520000|2025-05-22 19:52:00|||||||||7
1747943530000|2025-05-22 19:52:10|||||||||3
1747943540000|2025-05-22 19:52:20|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|33
1747943550000|2025-05-22 19:52:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1747943580000|2025-05-22 19:53:00|||||||||1
1747943600000|2025-05-22 19:53:20|||||||||1
1747943610000|2025-05-22 19:53:30|||||||||2
1747943620000|2025-05-22 19:53:40|||||||||10
1747943630000|2025-05-22 19:53:50|||||||||4
1747943640000|2025-05-22 19:54:00|||||||||5
1747943650000|2025-05-22 19:54:10|||||||||41
1747943660000|2025-05-22 19:54:20|||||||||8
1747943670000|2025-05-22 19:54:30|||||||||3
1747943690000|2025-05-22 19:54:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747943700000|2025-05-22 19:55:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|276
1747943720000|2025-05-22 19:55:20|||||||||1
1747943730000|2025-05-22 19:55:30|||||||||29
1747943740000|2025-05-22 19:55:40|||||||||24
1747943750000|2025-05-22 19:55:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|57
1747943760000|2025-05-22 19:56:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|44
1747943770000|2025-05-22 19:56:10|||||||||1
1747943780000|2025-05-22 19:56:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|23
1747943790000|2025-05-22 19:56:30|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|42
1747943800000|2025-05-22 19:56:40|20.77|20.61|20.81|20.65|20.81|20.65|20.76|20.6|3
1747943810000|2025-05-22 19:56:50|||||||||6
1747943820000|2025-05-22 19:57:00|||||||||246
1747943830000|2025-05-22 19:57:10|||||||||25
1747943840000|2025-05-22 19:57:20|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|21
1747943850000|2025-05-22 19:57:30|||||||||10
1747943860000|2025-05-22 19:57:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|74
1747943870000|2025-05-22 19:57:50|||||||||37
1747943880000|2025-05-22 19:58:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|25
1747943890000|2025-05-22 19:58:10|||||||||37
1747943900000|2025-05-22 19:58:20|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|55
1747943910000|2025-05-22 19:58:30|||||||||74
1747943920000|2025-05-22 19:58:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|155
1747943930000|2025-05-22 19:58:50|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|47
1747943940000|2025-05-22 19:59:00|||||||||321
1747943950000|2025-05-22 19:59:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|419
1747943960000|2025-05-22 19:59:20|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|114
1747943970000|2025-05-22 19:59:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|89
1747943980000|2025-05-22 19:59:40|||||||||433
1747943990000|2025-05-22 19:59:50|20.72|20.56|20.77|20.61|20.81|20.65|20.72|20.56|1100
1747944000000|2025-05-22 20:00:00|||||||||189
1747944010000|2025-05-22 20:00:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|118
1747944020000|2025-05-22 20:00:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|121
1747944030000|2025-05-22 20:00:30|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|161
1747944040000|2025-05-22 20:00:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1747944050000|2025-05-22 20:00:50|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|47
1747944060000|2025-05-22 20:01:00|||||||||1
1747944070000|2025-05-22 20:01:10|||||||||2
1747944110000|2025-05-22 20:01:50|||||||||44
1747944140000|2025-05-22 20:02:20|||||||||9
1747944160000|2025-05-22 20:02:40|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|272
1747944190000|2025-05-22 20:03:10|||||||||1
1747944200000|2025-05-22 20:03:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|27
1747944210000|2025-05-22 20:03:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|17
1747944220000|2025-05-22 20:03:40|||||||||3
1747944230000|2025-05-22 20:03:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|20
1747944250000|2025-05-22 20:04:10|||||||||2
1747944260000|2025-05-22 20:04:20|||||||||2
1747944270000|2025-05-22 20:04:30|||||||||4
1747944280000|2025-05-22 20:04:40|20.81|20.65|20.81|20.65|20.81|20.65|20.77|20.61|51
1747944290000|2025-05-22 20:04:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1747944300000|2025-05-22 20:05:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|15
1747944310000|2025-05-22 20:05:10|||||||||6
1747944340000|2025-05-22 20:05:40|||||||||2
1747944360000|2025-05-22 20:06:00|||||||||14
1747944390000|2025-05-22 20:06:30|||||||||3
1747944410000|2025-05-22 20:06:50|||||||||1
1747944430000|2025-05-22 20:07:10|||||||||1
1747944440000|2025-05-22 20:07:20|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|39
1747944450000|2025-05-22 20:07:30|||||||||50
1747944470000|2025-05-22 20:07:50|||||||||6
1747944490000|2025-05-22 20:08:10|||||||||1
1747944500000|2025-05-22 20:08:20|||||||||1
1747944510000|2025-05-22 20:08:30|||||||||2
1747944590000|2025-05-22 20:09:50|||||||||1
1747944600000|2025-05-22 20:10:00|||||||||1
1747944620000|2025-05-22 20:10:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1747944630000|2025-05-22 20:10:30|||||||||6
1747944640000|2025-05-22 20:10:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1747944690000|2025-05-22 20:11:30|||||||||342
1747944730000|2025-05-22 20:12:10|||||||||6
1747944740000|2025-05-22 20:12:20|||||||||7
1747944750000|2025-05-22 20:12:30|||||||||33
1747944760000|2025-05-22 20:12:40|||||||||27
1747944770000|2025-05-22 20:12:50|||||||||70
1747944780000|2025-05-22 20:13:00|||||||||30
1747944790000|2025-05-22 20:13:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|26
1747944800000|2025-05-22 20:13:20|||||||||52
1747944810000|2025-05-22 20:13:30|||||||||45
1747944820000|2025-05-22 20:13:40|||||||||31
1747944830000|2025-05-22 20:13:50|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|45
1747944840000|2025-05-22 20:14:00|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|95
1747944850000|2025-05-22 20:14:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|69
1747944860000|2025-05-22 20:14:20|||||||||81
1747944870000|2025-05-22 20:14:30|||||||||118
1747944880000|2025-05-22 20:14:40|||||||||132
1747944890000|2025-05-22 20:14:50|||||||||105
1747945860000|2025-05-22 20:31:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|19
1747945870000|2025-05-22 20:31:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1747945930000|2025-05-22 20:32:10|||||||||3
1747945980000|2025-05-22 20:33:00|||||||||1
1747946050000|2025-05-22 20:34:10|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1747946070000|2025-05-22 20:34:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747946210000|2025-05-22 20:36:50|||||||||2
1747946670000|2025-05-22 20:44:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1747946690000|2025-05-22 20:44:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|1
1747946800000|2025-05-22 20:46:40|||||||||3
1747946870000|2025-05-22 20:47:50|||||||||1
1747946970000|2025-05-22 20:49:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|5
1747947120000|2025-05-22 20:52:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1747947230000|2025-05-22 20:53:50|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|28
1747947270000|2025-05-22 20:54:30|||||||||2
1747947280000|2025-05-22 20:54:40|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|13
1747947480000|2025-05-22 20:58:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|12
1747947510000|2025-05-22 20:58:30|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|1
1747947530000|2025-05-22 20:58:50|||||||||1
1747947540000|2025-05-22 20:59:00|||||||||2
1747947550000|2025-05-22 20:59:10|||||||||4
1747947590000|2025-05-22 20:59:50|||||||||16
1747951200000|2025-05-22 22:00:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1747951210000|2025-05-22 22:00:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1747951230000|2025-05-22 22:00:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1747951260000|2025-05-22 22:01:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1747951320000|2025-05-22 22:02:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1747951330000|2025-05-22 22:02:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747951350000|2025-05-22 22:02:30|||||||||1
1747951460000|2025-05-22 22:04:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1747951470000|2025-05-22 22:04:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1747951520000|2025-05-22 22:05:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|2
1747951530000|2025-05-22 22:05:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747951590000|2025-05-22 22:06:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1747951610000|2025-05-22 22:06:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|1
1747951830000|2025-05-22 22:10:30|||||||||1
1747951940000|2025-05-22 22:12:20|||||||||1
1747952030000|2025-05-22 22:13:50|||||||||1
1747952330000|2025-05-22 22:18:50|||||||||2
1747952470000|2025-05-22 22:21:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1747952810000|2025-05-22 22:26:50|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|3
1747952820000|2025-05-22 22:27:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|0
1747952900000|2025-05-22 22:28:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1747953010000|2025-05-22 22:30:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747953560000|2025-05-22 22:39:20|||||||||1
1747954160000|2025-05-22 22:49:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|4
1747954190000|2025-05-22 22:49:50|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|0
1747954210000|2025-05-22 22:50:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|0
1747954230000|2025-05-22 22:50:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1747954240000|2025-05-22 22:50:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747954260000|2025-05-22 22:51:00|||||||||2
1747954280000|2025-05-22 22:51:20|||||||||2
1747954290000|2025-05-22 22:51:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1747954300000|2025-05-22 22:51:40|||||||||1
1747954310000|2025-05-22 22:51:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1747954320000|2025-05-22 22:52:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|1
1747954330000|2025-05-22 22:52:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1747954340000|2025-05-22 22:52:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747954350000|2025-05-22 22:52:30|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|0
1747954380000|2025-05-22 22:53:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|1
1747954430000|2025-05-22 22:53:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1747954470000|2025-05-22 22:54:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747954480000|2025-05-22 22:54:40|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1747954490000|2025-05-22 22:54:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747954510000|2025-05-22 22:55:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747954540000|2025-05-22 22:55:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747954560000|2025-05-22 22:56:00|||||||||1
1747954810000|2025-05-22 23:00:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747954870000|2025-05-22 23:01:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747954880000|2025-05-22 23:01:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1747954890000|2025-05-22 23:01:30|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1747954900000|2025-05-22 23:01:40|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1747955080000|2025-05-22 23:04:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1747955090000|2025-05-22 23:04:50|||||||||1
1747955540000|2025-05-22 23:12:20|||||||||19
1747955660000|2025-05-22 23:14:20|||||||||1
1747955790000|2025-05-22 23:16:30|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|42
1747955820000|2025-05-22 23:17:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747956280000|2025-05-22 23:24:40|||||||||2
1747956320000|2025-05-22 23:25:20|||||||||1
1747956580000|2025-05-22 23:29:40|||||||||1
1747956590000|2025-05-22 23:29:50|||||||||3
1747956660000|2025-05-22 23:31:00|||||||||1
1747956670000|2025-05-22 23:31:10|||||||||1
1747956680000|2025-05-22 23:31:20|||||||||1
1747956720000|2025-05-22 23:32:00|||||||||1
1747957040000|2025-05-22 23:37:20|||||||||1
1747957050000|2025-05-22 23:37:30|||||||||1
1747957150000|2025-05-22 23:39:10|||||||||1
1747957800000|2025-05-22 23:50:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|28
1747958420000|2025-05-23 00:00:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|15
1747958470000|2025-05-23 00:01:10|||||||||2
1747958480000|2025-05-23 00:01:20|||||||||1
1747958490000|2025-05-23 00:01:30|||||||||1
1747958560000|2025-05-23 00:02:40|||||||||7
1747958610000|2025-05-23 00:03:30|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|40
1747958640000|2025-05-23 00:04:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1747958650000|2025-05-23 00:04:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|10
1747958670000|2025-05-23 00:04:30|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1747958680000|2025-05-23 00:04:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747958950000|2025-05-23 00:09:10|||||||||1
1747959120000|2025-05-23 00:12:00|||||||||1
1747959170000|2025-05-23 00:12:50|20.63|20.47|20.65|20.49|20.67|20.51|20.63|20.47|12
1747959180000|2025-05-23 00:13:00|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|1
1747959570000|2025-05-23 00:19:30|||||||||7
1747960390000|2025-05-23 00:33:10|||||||||2
1747960430000|2025-05-23 00:33:50|||||||||1
1747960480000|2025-05-23 00:34:40|||||||||2
1747960670000|2025-05-23 00:37:50|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|1
1747960680000|2025-05-23 00:38:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747960770000|2025-05-23 00:39:30|||||||||16
1747960910000|2025-05-23 00:41:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1747960920000|2025-05-23 00:42:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747960940000|2025-05-23 00:42:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1747961050000|2025-05-23 00:44:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1747961070000|2025-05-23 00:44:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1747961100000|2025-05-23 00:45:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1747961110000|2025-05-23 00:45:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747961180000|2025-05-23 00:46:20|||||||||1
1747961190000|2025-05-23 00:46:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747961380000|2025-05-23 00:49:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1747962040000|2025-05-23 01:00:40|||||||||1
1747962270000|2025-05-23 01:04:30|20.69|20.53|20.68|20.52|20.72|20.56|20.68|20.52|27
1747962310000|2025-05-23 01:05:10|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|2
1747962330000|2025-05-23 01:05:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1747962340000|2025-05-23 01:05:40|20.7|20.54|20.68|20.52|20.72|20.56|20.68|20.52|0
1747962370000|2025-05-23 01:06:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1747962380000|2025-05-23 01:06:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747962620000|2025-05-23 01:10:20|||||||||1
1747963110000|2025-05-23 01:18:30|||||||||1
1747963560000|2025-05-23 01:26:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|1
1747963830000|2025-05-23 01:30:30|||||||||1
1747963880000|2025-05-23 01:31:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747963890000|2025-05-23 01:31:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747963910000|2025-05-23 01:31:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1747963920000|2025-05-23 01:32:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1747964720000|2025-05-23 01:45:20|||||||||1
1747964750000|2025-05-23 01:45:50|||||||||1
1747964760000|2025-05-23 01:46:00|||||||||1
1747964770000|2025-05-23 01:46:10|||||||||3
1747965410000|2025-05-23 01:56:50|||||||||1
1747965420000|2025-05-23 01:57:00|||||||||2
1747965810000|2025-05-23 02:03:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|10
1747965830000|2025-05-23 02:03:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747966120000|2025-05-23 02:08:40|||||||||1
1747966380000|2025-05-23 02:13:00|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|39
1747966430000|2025-05-23 02:13:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|3
1747966440000|2025-05-23 02:14:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|1
1747966470000|2025-05-23 02:14:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1747966500000|2025-05-23 02:15:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747966550000|2025-05-23 02:15:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1747966560000|2025-05-23 02:16:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|6
1747966900000|2025-05-23 02:21:40|||||||||10
1747967040000|2025-05-23 02:24:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|10
1747967160000|2025-05-23 02:26:00|||||||||4
1747967460000|2025-05-23 02:31:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747967470000|2025-05-23 02:31:10|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|11
1747967480000|2025-05-23 02:31:20|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|4
1747967520000|2025-05-23 02:32:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|5
1747967600000|2025-05-23 02:33:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1747967610000|2025-05-23 02:33:30|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|1
1747967630000|2025-05-23 02:33:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1747967640000|2025-05-23 02:34:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747967680000|2025-05-23 02:34:40|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|4
1747967880000|2025-05-23 02:38:00|||||||||1
1747968070000|2025-05-23 02:41:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|13
1747968230000|2025-05-23 02:43:50|||||||||1
1747968280000|2025-05-23 02:44:40|||||||||2
1747968450000|2025-05-23 02:47:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1747969060000|2025-05-23 02:57:40|||||||||1
1747969270000|2025-05-23 03:01:10|||||||||3
1747969540000|2025-05-23 03:05:40|||||||||7
1747969550000|2025-05-23 03:05:50|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|3
1747969700000|2025-05-23 03:08:20|||||||||1
1747970580000|2025-05-23 03:23:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|53
1747970790000|2025-05-23 03:26:30|||||||||1
1747970910000|2025-05-23 03:28:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747970990000|2025-05-23 03:29:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1747971030000|2025-05-23 03:30:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747971060000|2025-05-23 03:31:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1747971130000|2025-05-23 03:32:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747971170000|2025-05-23 03:32:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1747971240000|2025-05-23 03:34:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747971290000|2025-05-23 03:34:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|4
1747971370000|2025-05-23 03:36:10|||||||||2
1747971410000|2025-05-23 03:36:50|||||||||1
1747971450000|2025-05-23 03:37:30|||||||||1
1747971530000|2025-05-23 03:38:50|||||||||1
1747971800000|2025-05-23 03:43:20|||||||||1
1747972240000|2025-05-23 03:50:40|||||||||2
1747972270000|2025-05-23 03:51:10|||||||||2
1747973050000|2025-05-23 04:04:10|||||||||1
1747973430000|2025-05-23 04:10:30|||||||||1
1747973560000|2025-05-23 04:12:40|||||||||4
1747974200000|2025-05-23 04:23:20|||||||||2
1747974220000|2025-05-23 04:23:40|||||||||2
1747974340000|2025-05-23 04:25:40|||||||||2
1747974420000|2025-05-23 04:27:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|15
1747974440000|2025-05-23 04:27:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1747974470000|2025-05-23 04:27:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747974640000|2025-05-23 04:30:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1747975080000|2025-05-23 04:38:00|||||||||1
1747975660000|2025-05-23 04:47:40|||||||||3
1747975690000|2025-05-23 04:48:10|||||||||1
1747975830000|2025-05-23 04:50:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747975930000|2025-05-23 04:52:10|||||||||3
1747976190000|2025-05-23 04:56:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1747976310000|2025-05-23 04:58:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1747977110000|2025-05-23 05:11:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1747977160000|2025-05-23 05:12:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1747977200000|2025-05-23 05:13:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747977240000|2025-05-23 05:14:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1747977260000|2025-05-23 05:14:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747977710000|2025-05-23 05:21:50|||||||||1
1747978520000|2025-05-23 05:35:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1747978530000|2025-05-23 05:35:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1747978660000|2025-05-23 05:37:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747978670000|2025-05-23 05:37:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747978690000|2025-05-23 05:38:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747978700000|2025-05-23 05:38:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1747978710000|2025-05-23 05:38:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747978920000|2025-05-23 05:42:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|1
1747979180000|2025-05-23 05:46:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1747979200000|2025-05-23 05:46:40|||||||||1
1747979210000|2025-05-23 05:46:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|12
1747979260000|2025-05-23 05:47:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|0
1747979670000|2025-05-23 05:54:30|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|20
1747979810000|2025-05-23 05:56:50|||||||||6
1747979850000|2025-05-23 05:57:30|||||||||1
1747980080000|2025-05-23 06:01:20|||||||||1
1747980270000|2025-05-23 06:04:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1747980290000|2025-05-23 06:04:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1747980300000|2025-05-23 06:05:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747980310000|2025-05-23 06:05:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1747980370000|2025-05-23 06:06:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|24
1747980380000|2025-05-23 06:06:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1747980390000|2025-05-23 06:06:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1747980480000|2025-05-23 06:08:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|14
1747980490000|2025-05-23 06:08:10|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|0
1747980500000|2025-05-23 06:08:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1747980510000|2025-05-23 06:08:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1747980540000|2025-05-23 06:09:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1747980590000|2025-05-23 06:09:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|26
1747980620000|2025-05-23 06:10:20|||||||||1
1747980700000|2025-05-23 06:11:40|||||||||32
1747980730000|2025-05-23 06:12:10|||||||||1
1747980790000|2025-05-23 06:13:10|20.91|20.75|20.89|20.73|20.91|20.75|20.87|20.71|59
1747980800000|2025-05-23 06:13:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|1
1747980810000|2025-05-23 06:13:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|1
1747980820000|2025-05-23 06:13:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|5
1747980860000|2025-05-23 06:14:20|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|66
1747980870000|2025-05-23 06:14:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1747980880000|2025-05-23 06:14:40|||||||||3
1747980900000|2025-05-23 06:15:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|2
1747980950000|2025-05-23 06:15:50|20.89|20.73|20.87|20.71|20.91|20.75|20.87|20.71|16
1747980960000|2025-05-23 06:16:00|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|2
1747981010000|2025-05-23 06:16:50|||||||||16
1747981040000|2025-05-23 06:17:20|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1747981050000|2025-05-23 06:17:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1747981070000|2025-05-23 06:17:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1747981080000|2025-05-23 06:18:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747981100000|2025-05-23 06:18:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747981110000|2025-05-23 06:18:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747981120000|2025-05-23 06:18:40|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1747981190000|2025-05-23 06:19:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747981200000|2025-05-23 06:20:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1747981240000|2025-05-23 06:20:40|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|16
1747981260000|2025-05-23 06:21:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1747981270000|2025-05-23 06:21:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|4
1747981290000|2025-05-23 06:21:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1747981340000|2025-05-23 06:22:20|||||||||3
1747981350000|2025-05-23 06:22:30|||||||||3
1747981370000|2025-05-23 06:22:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1747981380000|2025-05-23 06:23:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1747981390000|2025-05-23 06:23:10|||||||||2
1747981470000|2025-05-23 06:24:30|||||||||7
1747981520000|2025-05-23 06:25:20|||||||||35
1747981540000|2025-05-23 06:25:40|||||||||3
1747981570000|2025-05-23 06:26:10|||||||||2
1747981590000|2025-05-23 06:26:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1747981600000|2025-05-23 06:26:40|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|8
1747981620000|2025-05-23 06:27:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1747981650000|2025-05-23 06:27:30|20.83|20.67|20.85|20.69|20.85|20.69|20.82|20.66|9
1747981660000|2025-05-23 06:27:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747981670000|2025-05-23 06:27:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1747981680000|2025-05-23 06:28:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1747981690000|2025-05-23 06:28:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747981850000|2025-05-23 06:30:50|||||||||2
1747981940000|2025-05-23 06:32:20|||||||||4
1747982000000|2025-05-23 06:33:20|||||||||46
1747982180000|2025-05-23 06:36:20|||||||||1
1747982300000|2025-05-23 06:38:20|||||||||1
1747982340000|2025-05-23 06:39:00|||||||||15
1747982390000|2025-05-23 06:39:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747982410000|2025-05-23 06:40:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1747982430000|2025-05-23 06:40:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|2
1747982470000|2025-05-23 06:41:10|||||||||1
1747982660000|2025-05-23 06:44:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747982690000|2025-05-23 06:44:50|||||||||1
1747982720000|2025-05-23 06:45:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747982730000|2025-05-23 06:45:30|20.78|20.62|20.8|20.64|20.82|20.66|20.78|20.62|4
1747982740000|2025-05-23 06:45:40|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1747982750000|2025-05-23 06:45:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747982760000|2025-05-23 06:46:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747982870000|2025-05-23 06:47:50|||||||||1
1747982930000|2025-05-23 06:48:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747982940000|2025-05-23 06:49:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747982960000|2025-05-23 06:49:20|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747982980000|2025-05-23 06:49:40|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|1
1747982990000|2025-05-23 06:49:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747983000000|2025-05-23 06:50:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1747983010000|2025-05-23 06:50:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747983100000|2025-05-23 06:51:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|0
1747983200000|2025-05-23 06:53:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747983240000|2025-05-23 06:54:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747983250000|2025-05-23 06:54:10|||||||||1
1747983310000|2025-05-23 06:55:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747983330000|2025-05-23 06:55:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747983380000|2025-05-23 06:56:20|||||||||1
1747983450000|2025-05-23 06:57:30|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|2
1747983460000|2025-05-23 06:57:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1747983480000|2025-05-23 06:58:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|1
1747983510000|2025-05-23 06:58:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747983520000|2025-05-23 06:58:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1747983530000|2025-05-23 06:58:50|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|0
1747983540000|2025-05-23 06:59:00|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|14
1747983560000|2025-05-23 06:59:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1747983570000|2025-05-23 06:59:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747983580000|2025-05-23 06:59:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747983590000|2025-05-23 06:59:50|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|0
1747983600000|2025-05-23 07:00:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|2
1747983690000|2025-05-23 07:01:30|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|17
1747983710000|2025-05-23 07:01:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1747983750000|2025-05-23 07:02:30|||||||||1
1747983770000|2025-05-23 07:02:50|||||||||1
1747983780000|2025-05-23 07:03:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|17
1747983820000|2025-05-23 07:03:40|||||||||5
1747983930000|2025-05-23 07:05:30|||||||||1
1747984040000|2025-05-23 07:07:20|||||||||1
1747984070000|2025-05-23 07:07:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1747984100000|2025-05-23 07:08:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747984110000|2025-05-23 07:08:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|4
1747984260000|2025-05-23 07:11:00|||||||||2
1747984300000|2025-05-23 07:11:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|5
1747984310000|2025-05-23 07:11:50|||||||||1
1747984340000|2025-05-23 07:12:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|4
1747984350000|2025-05-23 07:12:30|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|6
1747984390000|2025-05-23 07:13:10|||||||||2
1747984420000|2025-05-23 07:13:40|||||||||2
1747984440000|2025-05-23 07:14:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|7
1747984450000|2025-05-23 07:14:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1747984460000|2025-05-23 07:14:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1747984470000|2025-05-23 07:14:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747984500000|2025-05-23 07:15:00|||||||||7
1747984510000|2025-05-23 07:15:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1747984560000|2025-05-23 07:16:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1747984620000|2025-05-23 07:17:00|||||||||1
1747984650000|2025-05-23 07:17:30|20.63|20.47|20.63|20.47|20.67|20.51|20.63|20.47|74
1747984660000|2025-05-23 07:17:40|||||||||1
1747984670000|2025-05-23 07:17:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|7
1747984680000|2025-05-23 07:18:00|||||||||1
1747984690000|2025-05-23 07:18:10|||||||||8
1747984750000|2025-05-23 07:19:10|||||||||8
1747984790000|2025-05-23 07:19:50|||||||||1
1747984800000|2025-05-23 07:20:00|||||||||1
1747984810000|2025-05-23 07:20:10|||||||||1
1747984820000|2025-05-23 07:20:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1747984840000|2025-05-23 07:20:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1747984850000|2025-05-23 07:20:50|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|5
1747984860000|2025-05-23 07:21:00|||||||||1
1747984870000|2025-05-23 07:21:10|||||||||1
1747984940000|2025-05-23 07:22:20|||||||||13
1747984970000|2025-05-23 07:22:50|||||||||1
1747985040000|2025-05-23 07:24:00|||||||||6
1747985060000|2025-05-23 07:24:20|||||||||1
1747985070000|2025-05-23 07:24:30|||||||||2
1747985100000|2025-05-23 07:25:00|||||||||2
1747985160000|2025-05-23 07:26:00|||||||||1
1747985280000|2025-05-23 07:28:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1747985290000|2025-05-23 07:28:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1747985330000|2025-05-23 07:28:50|||||||||1
1747985340000|2025-05-23 07:29:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|1
1747985350000|2025-05-23 07:29:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1747985400000|2025-05-23 07:30:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|4
1747985490000|2025-05-23 07:31:30|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|1
1747985500000|2025-05-23 07:31:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1747985510000|2025-05-23 07:31:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1747985520000|2025-05-23 07:32:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|3
1747985540000|2025-05-23 07:32:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1747985660000|2025-05-23 07:34:20|||||||||1
1747985670000|2025-05-23 07:34:30|||||||||1
1747985690000|2025-05-23 07:34:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1747985700000|2025-05-23 07:35:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1747985820000|2025-05-23 07:37:00|||||||||1
1747985850000|2025-05-23 07:37:30|||||||||4
1747985900000|2025-05-23 07:38:20|||||||||1
1747985970000|2025-05-23 07:39:30|||||||||1
1747986020000|2025-05-23 07:40:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|2
1747986110000|2025-05-23 07:41:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1747986120000|2025-05-23 07:42:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|5
1747986130000|2025-05-23 07:42:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1747986140000|2025-05-23 07:42:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1747986150000|2025-05-23 07:42:30|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|2
1747986160000|2025-05-23 07:42:40|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|2
1747986170000|2025-05-23 07:42:50|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1747986180000|2025-05-23 07:43:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|2
1747986210000|2025-05-23 07:43:30|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|0
1747986360000|2025-05-23 07:46:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1747986380000|2025-05-23 07:46:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1747986560000|2025-05-23 07:49:20|||||||||5
1747986590000|2025-05-23 07:49:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|116
1747986610000|2025-05-23 07:50:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1747986630000|2025-05-23 07:50:30|||||||||10
1747986640000|2025-05-23 07:50:40|||||||||10
1747986690000|2025-05-23 07:51:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747986730000|2025-05-23 07:52:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|84
1747986810000|2025-05-23 07:53:30|||||||||1
1747986830000|2025-05-23 07:53:50|||||||||2
1747987180000|2025-05-23 07:59:40|||||||||1
1747987200000|2025-05-23 08:00:00|||||||||3
1747987210000|2025-05-23 08:00:10|||||||||1
1747987220000|2025-05-23 08:00:20|||||||||1
1747987240000|2025-05-23 08:00:40|||||||||1
1747987250000|2025-05-23 08:00:50|||||||||32
1747987620000|2025-05-23 08:07:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|5
1747987630000|2025-05-23 08:07:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1747987640000|2025-05-23 08:07:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1747987650000|2025-05-23 08:07:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1747987690000|2025-05-23 08:08:10|||||||||1
1747987890000|2025-05-23 08:11:30|||||||||1
1747988020000|2025-05-23 08:13:40|||||||||6
1747988130000|2025-05-23 08:15:30|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|0
1747988200000|2025-05-23 08:16:40|||||||||1
1747988210000|2025-05-23 08:16:50|||||||||2
1747988220000|2025-05-23 08:17:00|||||||||3
1747988590000|2025-05-23 08:23:10|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|1
1747988680000|2025-05-23 08:24:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1747988690000|2025-05-23 08:24:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1747988700000|2025-05-23 08:25:00|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|0
1747988760000|2025-05-23 08:26:00|||||||||1
1747988860000|2025-05-23 08:27:40|||||||||1
1747989200000|2025-05-23 08:33:20|||||||||35
1747989470000|2025-05-23 08:37:50|||||||||1
1747989480000|2025-05-23 08:38:00|||||||||16
1747989490000|2025-05-23 08:38:10|||||||||2
1747989780000|2025-05-23 08:43:00|20.68|20.52|20.67|20.51|20.68|20.52|20.63|20.47|24
1747989790000|2025-05-23 08:43:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747989810000|2025-05-23 08:43:30|||||||||1
1747989880000|2025-05-23 08:44:40|||||||||1
1747990370000|2025-05-23 08:52:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|41
1747990420000|2025-05-23 08:53:40|||||||||1
1747990460000|2025-05-23 08:54:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|31
1747990480000|2025-05-23 08:54:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1747990530000|2025-05-23 08:55:30|||||||||1
1747990620000|2025-05-23 08:57:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|2
1747990640000|2025-05-23 08:57:20|20.7|20.54|20.7|20.54|20.72|20.56|20.68|20.52|0
1747990650000|2025-05-23 08:57:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747990660000|2025-05-23 08:57:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1747990680000|2025-05-23 08:58:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1747990770000|2025-05-23 08:59:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1747990790000|2025-05-23 08:59:50|||||||||1
1747990820000|2025-05-23 09:00:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1747990850000|2025-05-23 09:00:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747990860000|2025-05-23 09:01:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1747990880000|2025-05-23 09:01:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747990990000|2025-05-23 09:03:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|6
1747991000000|2025-05-23 09:03:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747991030000|2025-05-23 09:03:50|||||||||1
1747991050000|2025-05-23 09:04:10|||||||||1
1747991100000|2025-05-23 09:05:00|||||||||1
1747991190000|2025-05-23 09:06:30|20.75|20.59|20.73|20.57|20.77|20.61|20.73|20.57|2
1747991220000|2025-05-23 09:07:00|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|1
1747991250000|2025-05-23 09:07:30|||||||||3
1747991300000|2025-05-23 09:08:20|||||||||1
1747991330000|2025-05-23 09:08:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1747991340000|2025-05-23 09:09:00|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|0
1747991350000|2025-05-23 09:09:10|20.78|20.62|20.8|20.64|20.82|20.66|20.78|20.62|1
1747991360000|2025-05-23 09:09:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747991370000|2025-05-23 09:09:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747991500000|2025-05-23 09:11:40|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|3
1747991510000|2025-05-23 09:11:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1747991520000|2025-05-23 09:12:00|20.73|20.57|20.73|20.57|20.77|20.61|20.73|20.57|2
1747991530000|2025-05-23 09:12:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|2
1747991580000|2025-05-23 09:13:00|||||||||1
1747991700000|2025-05-23 09:15:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747991720000|2025-05-23 09:15:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747991740000|2025-05-23 09:15:40|||||||||1
1747991780000|2025-05-23 09:16:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747991820000|2025-05-23 09:17:00|||||||||2
1747991900000|2025-05-23 09:18:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747991910000|2025-05-23 09:18:30|||||||||1
1747991930000|2025-05-23 09:18:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|6
1747991940000|2025-05-23 09:19:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|0
1747991960000|2025-05-23 09:19:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|1
1747991970000|2025-05-23 09:19:30|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|0
1747991980000|2025-05-23 09:19:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747991990000|2025-05-23 09:19:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747992000000|2025-05-23 09:20:00|20.77|20.61|20.75|20.59|20.77|20.61|20.73|20.57|3
1747992010000|2025-05-23 09:20:10|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|0
1747992040000|2025-05-23 09:20:40|||||||||1
1747992060000|2025-05-23 09:21:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747992070000|2025-05-23 09:21:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747992090000|2025-05-23 09:21:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747992130000|2025-05-23 09:22:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747992140000|2025-05-23 09:22:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1747992220000|2025-05-23 09:23:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1747992230000|2025-05-23 09:23:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|11
1747992240000|2025-05-23 09:24:00|20.85|20.69|20.83|20.67|20.85|20.69|20.82|20.66|0
1747992300000|2025-05-23 09:25:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|2
1747992480000|2025-05-23 09:28:00|||||||||1
1747992500000|2025-05-23 09:28:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1747992510000|2025-05-23 09:28:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1747992540000|2025-05-23 09:29:00|||||||||1
1747992550000|2025-05-23 09:29:10|20.97|20.81|20.97|20.81|20.97|20.81|20.94|20.78|6
1747992570000|2025-05-23 09:29:30|||||||||4
1747992590000|2025-05-23 09:29:50|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|0
1747992610000|2025-05-23 09:30:10|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|2
1747992620000|2025-05-23 09:30:20|20.94|20.78|20.94|20.78|20.97|20.81|20.92|20.76|0
1747992630000|2025-05-23 09:30:30|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|0
1747992650000|2025-05-23 09:30:50|||||||||2
1747992660000|2025-05-23 09:31:00|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|4
1747992680000|2025-05-23 09:31:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|2
1747992710000|2025-05-23 09:31:50|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|4
1747992720000|2025-05-23 09:32:00|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|2
1747992730000|2025-05-23 09:32:10|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|1
1747992740000|2025-05-23 09:32:20|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|1
1747992780000|2025-05-23 09:33:00|20.89|20.73|20.89|20.73|20.92|20.76|20.89|20.73|1
1747992790000|2025-05-23 09:33:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|1
1747992810000|2025-05-23 09:33:30|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|3
1747992890000|2025-05-23 09:34:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|17
1747993010000|2025-05-23 09:36:50|||||||||1
1747993030000|2025-05-23 09:37:10|||||||||1
1747993090000|2025-05-23 09:38:10|||||||||1
1747993470000|2025-05-23 09:44:30|||||||||1
1747993610000|2025-05-23 09:46:50|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|2
1747993620000|2025-05-23 09:47:00|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|10
1747993630000|2025-05-23 09:47:10|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|6
1747993640000|2025-05-23 09:47:20|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|5
1747993650000|2025-05-23 09:47:30|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|8
1747993660000|2025-05-23 09:47:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1747993740000|2025-05-23 09:49:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1747993880000|2025-05-23 09:51:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1747993980000|2025-05-23 09:53:00|||||||||3
1747994010000|2025-05-23 09:53:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1747994020000|2025-05-23 09:53:40|||||||||1
1747994170000|2025-05-23 09:56:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|17
1747994210000|2025-05-23 09:56:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|4
1747994280000|2025-05-23 09:58:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1747994300000|2025-05-23 09:58:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747994310000|2025-05-23 09:58:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747994320000|2025-05-23 09:58:40|||||||||1
1747994370000|2025-05-23 09:59:30|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|1
1747994380000|2025-05-23 09:59:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747994390000|2025-05-23 09:59:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747994410000|2025-05-23 10:00:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747994430000|2025-05-23 10:00:30|||||||||1
1747994450000|2025-05-23 10:00:50|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1747994550000|2025-05-23 10:02:30|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|0
1747994580000|2025-05-23 10:03:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|1
1747994600000|2025-05-23 10:03:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|2
1747994620000|2025-05-23 10:03:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1747994630000|2025-05-23 10:03:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1747994640000|2025-05-23 10:04:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747994650000|2025-05-23 10:04:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747994660000|2025-05-23 10:04:20|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1747994670000|2025-05-23 10:04:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747994710000|2025-05-23 10:05:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|33
1747994770000|2025-05-23 10:06:10|||||||||1
1747994800000|2025-05-23 10:06:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1747994810000|2025-05-23 10:06:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1747994830000|2025-05-23 10:07:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|3
1747994870000|2025-05-23 10:07:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1747994880000|2025-05-23 10:08:00|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|0
1747994890000|2025-05-23 10:08:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1747994900000|2025-05-23 10:08:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747994910000|2025-05-23 10:08:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747995020000|2025-05-23 10:10:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747995040000|2025-05-23 10:10:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747995050000|2025-05-23 10:10:50|||||||||1
1747995090000|2025-05-23 10:11:30|||||||||1
1747995190000|2025-05-23 10:13:10|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|2
1747995200000|2025-05-23 10:13:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1747995240000|2025-05-23 10:14:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|21
1747995280000|2025-05-23 10:14:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|2
1747995550000|2025-05-23 10:19:10|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|3
1747995610000|2025-05-23 10:20:10|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747995620000|2025-05-23 10:20:20|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|2
1747995720000|2025-05-23 10:22:00|||||||||1
1747995750000|2025-05-23 10:22:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747995800000|2025-05-23 10:23:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747995810000|2025-05-23 10:23:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747995820000|2025-05-23 10:23:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747995880000|2025-05-23 10:24:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747995900000|2025-05-23 10:25:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747995920000|2025-05-23 10:25:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747996080000|2025-05-23 10:28:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747996170000|2025-05-23 10:29:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1747996190000|2025-05-23 10:29:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747996210000|2025-05-23 10:30:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747996220000|2025-05-23 10:30:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1747996240000|2025-05-23 10:30:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1747996250000|2025-05-23 10:30:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747996290000|2025-05-23 10:31:30|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|0
1747996300000|2025-05-23 10:31:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747996310000|2025-05-23 10:31:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747996320000|2025-05-23 10:32:00|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|3
1747996330000|2025-05-23 10:32:10|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|4
1747996380000|2025-05-23 10:33:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747996400000|2025-05-23 10:33:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747996410000|2025-05-23 10:33:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747996420000|2025-05-23 10:33:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747996450000|2025-05-23 10:34:10|||||||||1
1747996470000|2025-05-23 10:34:30|||||||||1
1747996540000|2025-05-23 10:35:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1747996550000|2025-05-23 10:35:50|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|1
1747996580000|2025-05-23 10:36:20|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747996690000|2025-05-23 10:38:10|||||||||1
1747996870000|2025-05-23 10:41:10|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747997020000|2025-05-23 10:43:40|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1747997030000|2025-05-23 10:43:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1747997040000|2025-05-23 10:44:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1747997070000|2025-05-23 10:44:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747997080000|2025-05-23 10:44:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747997090000|2025-05-23 10:44:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1747997210000|2025-05-23 10:46:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747997240000|2025-05-23 10:47:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747997250000|2025-05-23 10:47:30|||||||||1
1747997310000|2025-05-23 10:48:30|||||||||1
1747997330000|2025-05-23 10:48:50|||||||||2
1747997640000|2025-05-23 10:54:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747997860000|2025-05-23 10:57:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747997870000|2025-05-23 10:57:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747997920000|2025-05-23 10:58:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|11
1747997930000|2025-05-23 10:58:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1747997940000|2025-05-23 10:59:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1747997950000|2025-05-23 10:59:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1747997960000|2025-05-23 10:59:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1747997980000|2025-05-23 10:59:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1747998000000|2025-05-23 11:00:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|5
1747998010000|2025-05-23 11:00:10|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|15
1747998030000|2025-05-23 11:00:30|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|1
1747998040000|2025-05-23 11:00:40|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1747998050000|2025-05-23 11:00:50|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|0
1747998080000|2025-05-23 11:01:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1747998180000|2025-05-23 11:03:00|||||||||1
1747998250000|2025-05-23 11:04:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|1
1747998260000|2025-05-23 11:04:20|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|1
1747998300000|2025-05-23 11:05:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747998530000|2025-05-23 11:08:50|||||||||1
1747998560000|2025-05-23 11:09:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747998580000|2025-05-23 11:09:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747998600000|2025-05-23 11:10:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747998620000|2025-05-23 11:10:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747998660000|2025-05-23 11:11:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747998690000|2025-05-23 11:11:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747998710000|2025-05-23 11:11:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747998760000|2025-05-23 11:12:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747998800000|2025-05-23 11:13:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1747998810000|2025-05-23 11:13:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747998900000|2025-05-23 11:15:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1747998920000|2025-05-23 11:15:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1747998960000|2025-05-23 11:16:00|||||||||1
1747998980000|2025-05-23 11:16:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1747999000000|2025-05-23 11:16:40|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|2
1747999070000|2025-05-23 11:17:50|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|2
1747999080000|2025-05-23 11:18:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1747999090000|2025-05-23 11:18:10|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|0
1747999100000|2025-05-23 11:18:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1747999110000|2025-05-23 11:18:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1747999180000|2025-05-23 11:19:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1747999190000|2025-05-23 11:19:50|20.82|20.66|20.97|20.81|20.97|20.81|20.82|20.66|78
1747999200000|2025-05-23 11:20:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|40
1747999210000|2025-05-23 11:20:10|||||||||6
1747999220000|2025-05-23 11:20:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1747999230000|2025-05-23 11:20:30|||||||||1
1747999240000|2025-05-23 11:20:40|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|10
1747999250000|2025-05-23 11:20:50|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|22
1747999260000|2025-05-23 11:21:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|25
1747999270000|2025-05-23 11:21:10|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|17
1747999280000|2025-05-23 11:21:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|23
1747999290000|2025-05-23 11:21:30|21|20.84|20.97|20.81|21|20.84|20.97|20.81|7
1747999300000|2025-05-23 11:21:40|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|12
1747999310000|2025-05-23 11:21:50|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|7
1747999320000|2025-05-23 11:22:00|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|19
1747999340000|2025-05-23 11:22:20|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|7
1747999370000|2025-05-23 11:22:50|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|6
1747999410000|2025-05-23 11:23:30|||||||||1
1747999430000|2025-05-23 11:23:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|21
1747999450000|2025-05-23 11:24:10|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|11
1747999460000|2025-05-23 11:24:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|1
1747999470000|2025-05-23 11:24:30|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|10
1747999480000|2025-05-23 11:24:40|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|3
1747999490000|2025-05-23 11:24:50|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|5
1747999500000|2025-05-23 11:25:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1747999510000|2025-05-23 11:25:10|||||||||1
1747999540000|2025-05-23 11:25:40|||||||||3
1747999560000|2025-05-23 11:26:00|||||||||1
1747999580000|2025-05-23 11:26:20|||||||||2
1747999650000|2025-05-23 11:27:30|21|20.84|20.97|20.81|21|20.84|20.97|20.81|1
1747999680000|2025-05-23 11:28:00|21|20.84|20.97|20.81|21|20.84|20.97|20.81|6
1747999690000|2025-05-23 11:28:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1747999700000|2025-05-23 11:28:20|21.02|20.86|21|20.84|21.02|20.86|20.97|20.81|0
1747999710000|2025-05-23 11:28:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1747999720000|2025-05-23 11:28:40|21|20.84|20.97|20.81|21|20.84|20.97|20.81|0
1747999740000|2025-05-23 11:29:00|||||||||10
1747999760000|2025-05-23 11:29:20|||||||||80
1747999770000|2025-05-23 11:29:30|||||||||2
1747999810000|2025-05-23 11:30:10|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|7
1747999820000|2025-05-23 11:30:20|||||||||2
1747999880000|2025-05-23 11:31:20|20.95|20.79|20.95|20.79|20.97|20.81|20.92|20.76|8
1747999890000|2025-05-23 11:31:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1747999920000|2025-05-23 11:32:00|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|0
1747999940000|2025-05-23 11:32:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|21
1748000020000|2025-05-23 11:33:40|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|2
1748000090000|2025-05-23 11:34:50|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|0
1748000110000|2025-05-23 11:35:10|||||||||1
1748000140000|2025-05-23 11:35:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1748000180000|2025-05-23 11:36:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|6
1748000230000|2025-05-23 11:37:10|||||||||4
1748000290000|2025-05-23 11:38:10|21|20.84|21|20.84|21.02|20.86|21|20.84|3
1748000300000|2025-05-23 11:38:20|20.97|20.81|21|20.84|21|20.84|20.97|20.81|0
1748000310000|2025-05-23 11:38:30|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|0
1748000380000|2025-05-23 11:39:40|||||||||10
1748000390000|2025-05-23 11:39:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748000400000|2025-05-23 11:40:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|1
1748000410000|2025-05-23 11:40:10|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1748000420000|2025-05-23 11:40:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|11
1748000430000|2025-05-23 11:40:30|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|2
1748000460000|2025-05-23 11:41:00|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|21
1748000470000|2025-05-23 11:41:10|||||||||1
1748000520000|2025-05-23 11:42:00|||||||||2
1748000620000|2025-05-23 11:43:40|21.02|20.86|21.07|20.91|21.07|20.91|21|20.84|35
1748000630000|2025-05-23 11:43:50|21.1|20.94|21.22|21.06|21.22|21.06|21.07|20.91|95
1748000640000|2025-05-23 11:44:00|21.28|21.12|21.36|21.2|21.36|21.2|21.26|21.1|100
1748000650000|2025-05-23 11:44:10|21.41|21.25|21.41|21.25|21.46|21.3|21.36|21.2|142
1748000660000|2025-05-23 11:44:20|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|26
1748000670000|2025-05-23 11:44:30|21.39|21.23|21.56|21.4|21.56|21.4|21.39|21.23|45
1748000680000|2025-05-23 11:44:40|21.6|21.44|21.7|21.54|21.7|21.54|21.56|21.4|116
1748000690000|2025-05-23 11:44:50|21.66|21.5|21.51|21.35|21.66|21.5|21.51|21.35|108
1748000700000|2025-05-23 11:45:00|21.55|21.39|21.51|21.35|21.61|21.45|21.51|21.35|113
1748000710000|2025-05-23 11:45:10|21.56|21.4|21.65|21.49|21.65|21.49|21.56|21.4|64
1748000720000|2025-05-23 11:45:20|21.63|21.47|21.61|21.45|21.65|21.49|21.6|21.44|63
1748000730000|2025-05-23 11:45:30|21.65|21.49|21.66|21.5|21.7|21.54|21.61|21.45|35
1748000740000|2025-05-23 11:45:40|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|60
1748000750000|2025-05-23 11:45:50|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|11
1748000760000|2025-05-23 11:46:00|21.66|21.5|21.7|21.54|21.75|21.59|21.66|21.5|88
1748000770000|2025-05-23 11:46:10|21.71|21.55|21.7|21.54|21.75|21.59|21.7|21.54|53
1748000780000|2025-05-23 11:46:20|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|77
1748000790000|2025-05-23 11:46:30|21.71|21.55|21.73|21.57|21.75|21.59|21.68|21.52|56
1748000800000|2025-05-23 11:46:40|21.71|21.55|21.71|21.55|21.75|21.59|21.7|21.54|14
1748000810000|2025-05-23 11:46:50|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|13
1748000820000|2025-05-23 11:47:00|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|9
1748000830000|2025-05-23 11:47:10|21.75|21.59|21.75|21.59|21.75|21.59|21.7|21.54|61
1748000840000|2025-05-23 11:47:20|21.8|21.64|21.8|21.64|21.84|21.68|21.8|21.64|158
1748000850000|2025-05-23 11:47:30|21.76|21.6|21.66|21.5|21.76|21.6|21.66|21.5|55
1748000860000|2025-05-23 11:47:40|21.7|21.54|21.66|21.5|21.7|21.54|21.65|21.49|4
1748000870000|2025-05-23 11:47:50|21.65|21.49|21.61|21.45|21.66|21.5|21.61|21.45|12
1748000880000|2025-05-23 11:48:00|21.65|21.49|21.75|21.59|21.79|21.63|21.65|21.49|53
1748000890000|2025-05-23 11:48:10|21.77|21.61|21.8|21.64|21.82|21.66|21.75|21.59|10
1748000900000|2025-05-23 11:48:20|21.82|21.66|21.84|21.68|21.85|21.69|21.82|21.66|3
1748000910000|2025-05-23 11:48:30|21.85|21.69|21.94|21.78|21.94|21.78|21.85|21.69|69
1748000920000|2025-05-23 11:48:40|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|30
1748000930000|2025-05-23 11:48:50|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|60
1748000940000|2025-05-23 11:49:00|22.04|21.88|22.04|21.88|22.07|21.91|22.04|21.88|5
1748000950000|2025-05-23 11:49:10|22|21.84|21.94|21.78|22|21.84|21.94|21.78|49
1748000960000|2025-05-23 11:49:20|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|23
1748000970000|2025-05-23 11:49:30|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|19
1748000980000|2025-05-23 11:49:40|21.92|21.76|21.94|21.78|21.94|21.78|21.89|21.73|18
1748000990000|2025-05-23 11:49:50|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|10
1748001000000|2025-05-23 11:50:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|122
1748001010000|2025-05-23 11:50:10|22.04|21.88|21.94|21.78|22.04|21.88|21.94|21.78|17
1748001020000|2025-05-23 11:50:20|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|12
1748001030000|2025-05-23 11:50:30|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|6
1748001040000|2025-05-23 11:50:40|22.04|21.88|21.94|21.78|22.04|21.88|21.94|21.78|56
1748001050000|2025-05-23 11:50:50|21.9|21.74|21.9|21.74|21.92|21.76|21.89|21.73|23
1748001060000|2025-05-23 11:51:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|6
1748001070000|2025-05-23 11:51:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|58
1748001080000|2025-05-23 11:51:20|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|23
1748001090000|2025-05-23 11:51:30|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|13
1748001100000|2025-05-23 11:51:40|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|19
1748001110000|2025-05-23 11:51:50|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|27
1748001120000|2025-05-23 11:52:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|18
1748001130000|2025-05-23 11:52:10|21.94|21.78|22.04|21.88|22.04|21.88|21.94|21.78|13
1748001140000|2025-05-23 11:52:20|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|15
1748001150000|2025-05-23 11:52:30|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|8
1748001160000|2025-05-23 11:52:40|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|71
1748001170000|2025-05-23 11:52:50|22.14|21.98|22.09|21.93|22.19|22.03|22.09|21.93|70
1748001180000|2025-05-23 11:53:00|22.14|21.98|22.14|21.98|22.14|21.98|22.09|21.93|40
1748001190000|2025-05-23 11:53:10|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|12
1748001200000|2025-05-23 11:53:20|22.09|21.93|22.09|21.93|22.14|21.98|22.09|21.93|23
1748001210000|2025-05-23 11:53:30|||||||||1
1748001220000|2025-05-23 11:53:40|22.04|21.88|22.04|21.88|22.07|21.91|22.04|21.88|17
1748001230000|2025-05-23 11:53:50|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|9
1748001240000|2025-05-23 11:54:00|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|17
1748001250000|2025-05-23 11:54:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|12
1748001260000|2025-05-23 11:54:20|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|18
1748001270000|2025-05-23 11:54:30|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|5
1748001280000|2025-05-23 11:54:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|1
1748001290000|2025-05-23 11:54:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|18
1748001300000|2025-05-23 11:55:00|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|36
1748001310000|2025-05-23 11:55:10|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|15
1748001320000|2025-05-23 11:55:20|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|3
1748001330000|2025-05-23 11:55:30|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|14
1748001340000|2025-05-23 11:55:40|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|51
1748001350000|2025-05-23 11:55:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|87
1748001360000|2025-05-23 11:56:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|6
1748001370000|2025-05-23 11:56:10|22.04|21.88|22.04|21.88|22.09|21.93|22.04|21.88|34
1748001380000|2025-05-23 11:56:20|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|8
1748001390000|2025-05-23 11:56:30|22.14|21.98|22.19|22.03|22.19|22.03|22.09|21.93|140
1748001400000|2025-05-23 11:56:40|22.16|22|22.14|21.98|22.19|22.03|22.14|21.98|22
1748001410000|2025-05-23 11:56:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|11
1748001420000|2025-05-23 11:57:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|13
1748001430000|2025-05-23 11:57:10|||||||||1
1748001450000|2025-05-23 11:57:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1748001460000|2025-05-23 11:57:40|22.18|22.02|22.19|22.03|22.19|22.03|22.14|21.98|32
1748001470000|2025-05-23 11:57:50|22.23|22.07|22.24|22.08|22.24|22.08|22.19|22.03|47
1748001480000|2025-05-23 11:58:00|22.28|22.12|22.29|22.13|22.29|22.13|22.26|22.1|15
1748001490000|2025-05-23 11:58:10|22.28|22.12|22.26|22.1|22.29|22.13|22.24|22.08|4
1748001500000|2025-05-23 11:58:20|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|18
1748001510000|2025-05-23 11:58:30|22.31|22.15|22.28|22.12|22.31|22.15|22.28|22.12|3
1748001520000|2025-05-23 11:58:40|22.24|22.08|22.28|22.12|22.28|22.12|22.24|22.08|29
1748001530000|2025-05-23 11:58:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|13
1748001540000|2025-05-23 11:59:00|22.24|22.08|22.28|22.12|22.28|22.12|22.24|22.08|8
1748001550000|2025-05-23 11:59:10|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|2
1748001560000|2025-05-23 11:59:20|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|11
1748001570000|2025-05-23 11:59:30|22.31|22.15|22.34|22.18|22.34|22.18|22.31|22.15|4
1748001580000|2025-05-23 11:59:40|22.33|22.17|22.33|22.17|22.33|22.17|22.29|22.13|24
1748001590000|2025-05-23 11:59:50|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|80
1748001600000|2025-05-23 12:00:00|22.28|22.12|22.38|22.22|22.38|22.22|22.28|22.12|64
1748001610000|2025-05-23 12:00:10|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|30
1748001620000|2025-05-23 12:00:20|22.41|22.25|22.43|22.27|22.43|22.27|22.38|22.22|42
1748001630000|2025-05-23 12:00:30|22.39|22.23|22.43|22.27|22.44|22.28|22.39|22.23|25
1748001640000|2025-05-23 12:00:40|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|32
1748001650000|2025-05-23 12:00:50|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|27
1748001660000|2025-05-23 12:01:00|22.48|22.32|22.48|22.32|22.48|22.32|22.44|22.28|8
1748001670000|2025-05-23 12:01:10|22.44|22.28|22.43|22.27|22.46|22.3|22.43|22.27|28
1748001680000|2025-05-23 12:01:20|22.41|22.25|22.39|22.23|22.48|22.32|22.39|22.23|61
1748001690000|2025-05-23 12:01:30|22.38|22.22|22.29|22.13|22.38|22.22|22.29|22.13|29
1748001700000|2025-05-23 12:01:40|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|22
1748001710000|2025-05-23 12:01:50|22.28|22.12|22.29|22.13|22.29|22.13|22.19|22.03|37
1748001720000|2025-05-23 12:02:00|22.28|22.12|22.34|22.18|22.38|22.22|22.24|22.08|30
1748001730000|2025-05-23 12:02:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|4
1748001740000|2025-05-23 12:02:20|22.33|22.17|22.34|22.18|22.34|22.18|22.31|22.15|5
1748001750000|2025-05-23 12:02:30|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|7
1748001760000|2025-05-23 12:02:40|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|0
1748001770000|2025-05-23 12:02:50|22.31|22.15|22.29|22.13|22.34|22.18|22.29|22.13|33
1748001780000|2025-05-23 12:03:00|22.31|22.15|22.34|22.18|22.34|22.18|22.29|22.13|12
1748001790000|2025-05-23 12:03:10|22.38|22.22|22.34|22.18|22.38|22.22|22.34|22.18|29
1748001800000|2025-05-23 12:03:20|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|3
1748001810000|2025-05-23 12:03:30|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|9
1748001820000|2025-05-23 12:03:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|21
1748001840000|2025-05-23 12:04:00|22.48|22.32|22.48|22.32|22.48|22.32|22.44|22.28|66
1748001850000|2025-05-23 12:04:10|||||||||2
1748001860000|2025-05-23 12:04:20|22.44|22.28|22.43|22.27|22.48|22.32|22.43|22.27|11
1748001870000|2025-05-23 12:04:30|||||||||3
1748001880000|2025-05-23 12:04:40|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|22
1748001890000|2025-05-23 12:04:50|22.43|22.27|22.43|22.27|22.43|22.27|22.39|22.23|8
1748001900000|2025-05-23 12:05:00|22.46|22.3|22.48|22.32|22.48|22.32|22.43|22.27|5
1748001910000|2025-05-23 12:05:10|22.47|22.31|22.48|22.32|22.48|22.32|22.43|22.27|11
1748001920000|2025-05-23 12:05:20|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|19
1748001930000|2025-05-23 12:05:30|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|1
1748001940000|2025-05-23 12:05:40|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|20
1748001950000|2025-05-23 12:05:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|4
1748001960000|2025-05-23 12:06:00|22.41|22.25|22.53|22.37|22.53|22.37|22.41|22.25|45
1748001970000|2025-05-23 12:06:10|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|69
1748001980000|2025-05-23 12:06:20|22.58|22.42|22.58|22.42|22.62|22.46|22.57|22.41|25
1748001990000|2025-05-23 12:06:30|22.57|22.41|22.53|22.37|22.57|22.41|22.52|22.36|13
1748002000000|2025-05-23 12:06:40|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|3
1748002010000|2025-05-23 12:06:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1748002020000|2025-05-23 12:07:00|22.5|22.34|22.48|22.32|22.52|22.36|22.43|22.27|38
1748002030000|2025-05-23 12:07:10|22.46|22.3|22.43|22.27|22.46|22.3|22.43|22.27|6
1748002050000|2025-05-23 12:07:30|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|13
1748002060000|2025-05-23 12:07:40|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|6
1748002070000|2025-05-23 12:07:50|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|1
1748002080000|2025-05-23 12:08:00|22.52|22.36|22.53|22.37|22.53|22.37|22.48|22.32|9
1748002090000|2025-05-23 12:08:10|22.57|22.41|22.53|22.37|22.57|22.41|22.53|22.37|30
1748002100000|2025-05-23 12:08:20|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|0
1748002110000|2025-05-23 12:08:30|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|16
1748002120000|2025-05-23 12:08:40|22.48|22.32|22.43|22.27|22.48|22.32|22.38|22.22|59
1748002130000|2025-05-23 12:08:50|22.39|22.23|22.39|22.23|22.43|22.27|22.39|22.23|19
1748002140000|2025-05-23 12:09:00|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|29
1748002150000|2025-05-23 12:09:10|22.34|22.18|22.36|22.2|22.38|22.22|22.34|22.18|12
1748002160000|2025-05-23 12:09:20|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|5
1748002170000|2025-05-23 12:09:30|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|10
1748002180000|2025-05-23 12:09:40|22.38|22.22|22.38|22.22|22.42|22.26|22.38|22.22|17
1748002190000|2025-05-23 12:09:50|22.39|22.23|22.43|22.27|22.43|22.27|22.38|22.22|8
1748002200000|2025-05-23 12:10:00|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|36
1748002210000|2025-05-23 12:10:10|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|34
1748002220000|2025-05-23 12:10:20|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|5
1748002230000|2025-05-23 12:10:30|||||||||19
1748002240000|2025-05-23 12:10:40|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|8
1748002250000|2025-05-23 12:10:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1748002260000|2025-05-23 12:11:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|13
1748002270000|2025-05-23 12:11:10|||||||||1
1748002280000|2025-05-23 12:11:20|22.36|22.2|22.38|22.22|22.38|22.22|22.34|22.18|14
1748002290000|2025-05-23 12:11:30|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|4
1748002300000|2025-05-23 12:11:40|22.39|22.23|22.48|22.32|22.48|22.32|22.39|22.23|28
1748002310000|2025-05-23 12:11:50|||||||||2
1748002320000|2025-05-23 12:12:00|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|14
1748002330000|2025-05-23 12:12:10|||||||||2
1748002340000|2025-05-23 12:12:20|22.52|22.36|22.48|22.32|22.53|22.37|22.48|22.32|49
1748002350000|2025-05-23 12:12:30|22.5|22.34|22.5|22.34|22.53|22.37|22.48|22.32|9
1748002360000|2025-05-23 12:12:40|22.52|22.36|22.53|22.37|22.53|22.37|22.48|22.32|2
1748002370000|2025-05-23 12:12:50|||||||||3
1748002380000|2025-05-23 12:13:00|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|18
1748002390000|2025-05-23 12:13:10|||||||||2
1748002400000|2025-05-23 12:13:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1748002410000|2025-05-23 12:13:30|22.6|22.44|22.58|22.42|22.62|22.46|22.58|22.42|37
1748002420000|2025-05-23 12:13:40|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|5
1748002430000|2025-05-23 12:13:50|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|27
1748002440000|2025-05-23 12:14:00|22.58|22.42|22.58|22.42|22.58|22.42|22.55|22.39|13
1748002450000|2025-05-23 12:14:10|22.57|22.41|22.53|22.37|22.58|22.42|22.53|22.37|18
1748002460000|2025-05-23 12:14:20|||||||||2
1748002470000|2025-05-23 12:14:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|18
1748002490000|2025-05-23 12:14:50|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|11
1748002500000|2025-05-23 12:15:00|22.46|22.3|22.52|22.36|22.52|22.36|22.43|22.27|103
1748002510000|2025-05-23 12:15:10|22.5|22.34|22.53|22.37|22.53|22.37|22.48|22.32|18
1748002520000|2025-05-23 12:15:20|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|12
1748002530000|2025-05-23 12:15:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|14
1748002540000|2025-05-23 12:15:40|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|26
1748002550000|2025-05-23 12:15:50|||||||||1
1748002560000|2025-05-23 12:16:00|||||||||1
1748002570000|2025-05-23 12:16:10|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|12
1748002580000|2025-05-23 12:16:20|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|62
1748002590000|2025-05-23 12:16:30|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|54
1748002600000|2025-05-23 12:16:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|34
1748002620000|2025-05-23 12:17:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|7
1748002630000|2025-05-23 12:17:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|47
1748002640000|2025-05-23 12:17:20|22.47|22.31|22.34|22.18|22.47|22.31|22.34|22.18|66
1748002650000|2025-05-23 12:17:30|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|17
1748002660000|2025-05-23 12:17:40|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|4
1748002670000|2025-05-23 12:17:50|22.39|22.23|22.39|22.23|22.43|22.27|22.38|22.22|10
1748002680000|2025-05-23 12:18:00|||||||||15
1748002690000|2025-05-23 12:18:10|22.41|22.25|22.43|22.27|22.43|22.27|22.39|22.23|10
1748002700000|2025-05-23 12:18:20|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|19
1748002720000|2025-05-23 12:18:40|||||||||99
1748002740000|2025-05-23 12:19:00|22.44|22.28|22.53|22.37|22.53|22.37|22.44|22.28|52
1748002750000|2025-05-23 12:19:10|||||||||2
1748002760000|2025-05-23 12:19:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|73
1748002770000|2025-05-23 12:19:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|37
1748002780000|2025-05-23 12:19:40|||||||||26
1748002790000|2025-05-23 12:19:50|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|43
1748002800000|2025-05-23 12:20:00|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|12
1748002810000|2025-05-23 12:20:10|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|21
1748002820000|2025-05-23 12:20:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|7
1748002830000|2025-05-23 12:20:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|8
1748002840000|2025-05-23 12:20:40|22.58|22.42|22.58|22.42|22.6|22.44|22.58|22.42|20
1748002850000|2025-05-23 12:20:50|22.62|22.46|22.62|22.46|22.62|22.46|22.58|22.42|16
1748002860000|2025-05-23 12:21:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1748002870000|2025-05-23 12:21:10|||||||||3
1748002880000|2025-05-23 12:21:20|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1748002890000|2025-05-23 12:21:30|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|15
1748002900000|2025-05-23 12:21:40|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|1
1748002910000|2025-05-23 12:21:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1748002920000|2025-05-23 12:22:00|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|1
1748002930000|2025-05-23 12:22:10|22.72|22.56|22.68|22.52|22.72|22.56|22.68|22.52|23
1748002940000|2025-05-23 12:22:20|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|0
1748002950000|2025-05-23 12:22:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|8
1748002960000|2025-05-23 12:22:40|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|4
1748002970000|2025-05-23 12:22:50|||||||||14
1748002980000|2025-05-23 12:23:00|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|17
1748002990000|2025-05-23 12:23:10|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|47
1748003000000|2025-05-23 12:23:20|22.57|22.41|22.57|22.41|22.6|22.44|22.57|22.41|31
1748003010000|2025-05-23 12:23:30|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|1
1748003030000|2025-05-23 12:23:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|40
1748003040000|2025-05-23 12:24:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|14
1748003050000|2025-05-23 12:24:10|22.68|22.52|22.72|22.56|22.72|22.56|22.67|22.51|14
1748003060000|2025-05-23 12:24:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|30
1748003070000|2025-05-23 12:24:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|11
1748003080000|2025-05-23 12:24:40|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|16
1748003090000|2025-05-23 12:24:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1748003100000|2025-05-23 12:25:00|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|11
1748003110000|2025-05-23 12:25:10|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|4
1748003120000|2025-05-23 12:25:20|||||||||1
1748003130000|2025-05-23 12:25:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|25
1748003140000|2025-05-23 12:25:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|18
1748003160000|2025-05-23 12:26:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1748003170000|2025-05-23 12:26:10|22.5|22.34|22.43|22.27|22.53|22.37|22.43|22.27|16
1748003180000|2025-05-23 12:26:20|22.48|22.32|22.38|22.22|22.48|22.32|22.38|22.22|43
1748003190000|2025-05-23 12:26:30|22.41|22.25|22.43|22.27|22.43|22.27|22.38|22.22|20
1748003210000|2025-05-23 12:26:50|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|9
1748003220000|2025-05-23 12:27:00|||||||||22
1748003230000|2025-05-23 12:27:10|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|23
1748003240000|2025-05-23 12:27:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|15
1748003250000|2025-05-23 12:27:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|5
1748003260000|2025-05-23 12:27:40|||||||||1
1748003270000|2025-05-23 12:27:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|14
1748003280000|2025-05-23 12:28:00|22.43|22.27|22.34|22.18|22.43|22.27|22.34|22.18|20
1748003290000|2025-05-23 12:28:10|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|17
1748003300000|2025-05-23 12:28:20|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|3
1748003310000|2025-05-23 12:28:30|22.31|22.15|22.34|22.18|22.34|22.18|22.29|22.13|7
1748003320000|2025-05-23 12:28:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|3
1748003330000|2025-05-23 12:28:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1748003340000|2025-05-23 12:29:00|22.33|22.17|22.24|22.08|22.33|22.17|22.24|22.08|17
1748003350000|2025-05-23 12:29:10|||||||||10
1748003360000|2025-05-23 12:29:20|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|26
1748003370000|2025-05-23 12:29:30|||||||||4
1748003380000|2025-05-23 12:29:40|22.19|22.03|22.19|22.03|22.24|22.08|22.19|22.03|26
1748003390000|2025-05-23 12:29:50|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|15
1748003400000|2025-05-23 12:30:00|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|10
1748003410000|2025-05-23 12:30:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|27
1748003420000|2025-05-23 12:30:20|22.27|22.11|22.34|22.18|22.34|22.18|22.27|22.11|22
1748003430000|2025-05-23 12:30:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|11
1748003440000|2025-05-23 12:30:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1748003450000|2025-05-23 12:30:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|9
1748003460000|2025-05-23 12:31:00|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|58
1748003470000|2025-05-23 12:31:10|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|9
1748003480000|2025-05-23 12:31:20|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|28
1748003490000|2025-05-23 12:31:30|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|16
1748003500000|2025-05-23 12:31:40|22.31|22.15|22.34|22.18|22.34|22.18|22.29|22.13|5
1748003510000|2025-05-23 12:31:50|22.33|22.17|22.33|22.17|22.34|22.18|22.29|22.13|9
1748003520000|2025-05-23 12:32:00|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|12
1748003530000|2025-05-23 12:32:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1748003540000|2025-05-23 12:32:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|8
1748003550000|2025-05-23 12:32:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|6
1748003560000|2025-05-23 12:32:40|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|16
1748003570000|2025-05-23 12:32:50|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|26
1748003580000|2025-05-23 12:33:00|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|20
1748003590000|2025-05-23 12:33:10|||||||||3
1748003600000|2025-05-23 12:33:20|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|15
1748003610000|2025-05-23 12:33:30|||||||||12
1748003620000|2025-05-23 12:33:40|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|36
1748003640000|2025-05-23 12:34:00|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|33
1748003650000|2025-05-23 12:34:10|||||||||1
1748003680000|2025-05-23 12:34:40|||||||||24
1748003700000|2025-05-23 12:35:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1748003720000|2025-05-23 12:35:20|||||||||1
1748003730000|2025-05-23 12:35:30|22.28|22.12|22.24|22.08|22.28|22.12|22.24|22.08|3
1748003740000|2025-05-23 12:35:40|||||||||2
1748003750000|2025-05-23 12:35:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|9
1748003760000|2025-05-23 12:36:00|||||||||3
1748003770000|2025-05-23 12:36:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|21
1748003780000|2025-05-23 12:36:20|22.22|22.06|22.29|22.13|22.29|22.13|22.19|22.03|11
1748003800000|2025-05-23 12:36:40|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|1
1748003810000|2025-05-23 12:36:50|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|19
1748003820000|2025-05-23 12:37:00|||||||||7
1748003830000|2025-05-23 12:37:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1748003840000|2025-05-23 12:37:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|13
1748003850000|2025-05-23 12:37:30|||||||||3
1748003870000|2025-05-23 12:37:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|8
1748003880000|2025-05-23 12:38:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|25
1748003910000|2025-05-23 12:38:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|50
1748003920000|2025-05-23 12:38:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1748003930000|2025-05-23 12:38:50|||||||||1
1748003940000|2025-05-23 12:39:00|||||||||1
1748003950000|2025-05-23 12:39:10|||||||||11
1748003960000|2025-05-23 12:39:20|||||||||1
1748003980000|2025-05-23 12:39:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|17
1748004000000|2025-05-23 12:40:00|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|34
1748004020000|2025-05-23 12:40:20|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|37
1748004030000|2025-05-23 12:40:30|||||||||2
1748004040000|2025-05-23 12:40:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|15
1748004050000|2025-05-23 12:40:50|||||||||3
1748004060000|2025-05-23 12:41:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|15
1748004070000|2025-05-23 12:41:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|21
1748004080000|2025-05-23 12:41:20|||||||||2
1748004100000|2025-05-23 12:41:40|22.28|22.12|22.24|22.08|22.29|22.13|22.24|22.08|18
1748004120000|2025-05-23 12:42:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|6
1748004160000|2025-05-23 12:42:40|||||||||1
1748004170000|2025-05-23 12:42:50|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|1
1748004180000|2025-05-23 12:43:00|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|11
1748004190000|2025-05-23 12:43:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|13
1748004210000|2025-05-23 12:43:30|||||||||4
1748004240000|2025-05-23 12:44:00|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|15
1748004250000|2025-05-23 12:44:10|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|10
1748004270000|2025-05-23 12:44:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|8
1748004280000|2025-05-23 12:44:40|||||||||1
1748004290000|2025-05-23 12:44:50|||||||||1
1748004300000|2025-05-23 12:45:00|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|27
1748004310000|2025-05-23 12:45:10|22.14|21.98|22.14|21.98|22.19|22.03|22.14|21.98|21
1748004320000|2025-05-23 12:45:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|48
1748004330000|2025-05-23 12:45:30|||||||||6
1748004350000|2025-05-23 12:45:50|||||||||1
1748004360000|2025-05-23 12:46:00|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|48
1748004370000|2025-05-23 12:46:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|7
1748004380000|2025-05-23 12:46:20|||||||||2
1748004400000|2025-05-23 12:46:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|20
1748004410000|2025-05-23 12:46:50|||||||||15
1748004420000|2025-05-23 12:47:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|35
1748004430000|2025-05-23 12:47:10|22.29|22.13|22.33|22.17|22.34|22.18|22.29|22.13|20
1748004440000|2025-05-23 12:47:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1748004460000|2025-05-23 12:47:40|||||||||13
1748004490000|2025-05-23 12:48:10|22.38|22.22|22.34|22.18|22.38|22.22|22.34|22.18|11
1748004500000|2025-05-23 12:48:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|11
1748004520000|2025-05-23 12:48:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|5
1748004530000|2025-05-23 12:48:50|22.29|22.13|22.29|22.13|22.31|22.15|22.29|22.13|3
1748004540000|2025-05-23 12:49:00|||||||||56
1748004550000|2025-05-23 12:49:10|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|8
1748004560000|2025-05-23 12:49:20|22.28|22.12|22.24|22.08|22.28|22.12|22.24|22.08|13
1748004620000|2025-05-23 12:50:20|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|1
1748004630000|2025-05-23 12:50:30|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|3
1748004640000|2025-05-23 12:50:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|13
1748004650000|2025-05-23 12:50:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|47
1748004660000|2025-05-23 12:51:00|||||||||1
1748004670000|2025-05-23 12:51:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|91
1748004680000|2025-05-23 12:51:20|22.28|22.12|22.28|22.12|22.28|22.12|22.24|22.08|20
1748004690000|2025-05-23 12:51:30|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|2
1748004700000|2025-05-23 12:51:40|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|0
1748004710000|2025-05-23 12:51:50|22.28|22.12|22.28|22.12|22.29|22.13|22.28|22.12|0
1748004740000|2025-05-23 12:52:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1748004760000|2025-05-23 12:52:40|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|26
1748004770000|2025-05-23 12:52:50|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|0
1748004780000|2025-05-23 12:53:00|22.31|22.15|22.29|22.13|22.31|22.15|22.28|22.12|12
1748004790000|2025-05-23 12:53:10|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|2
1748004800000|2025-05-23 12:53:20|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|9
1748004810000|2025-05-23 12:53:30|||||||||4
1748004830000|2025-05-23 12:53:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|4
1748004840000|2025-05-23 12:54:00|22.29|22.13|22.33|22.17|22.33|22.17|22.29|22.13|4
1748004880000|2025-05-23 12:54:40|22.29|22.13|22.33|22.17|22.33|22.17|22.29|22.13|12
1748004890000|2025-05-23 12:54:50|||||||||1
1748004900000|2025-05-23 12:55:00|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|2
1748004910000|2025-05-23 12:55:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|46
1748004920000|2025-05-23 12:55:20|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|13
1748004930000|2025-05-23 12:55:30|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|22
1748004940000|2025-05-23 12:55:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|9
1748004960000|2025-05-23 12:56:00|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|32
1748004980000|2025-05-23 12:56:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|16
1748004990000|2025-05-23 12:56:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|2
1748005000000|2025-05-23 12:56:40|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|28
1748005020000|2025-05-23 12:57:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|18
1748005030000|2025-05-23 12:57:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|9
1748005040000|2025-05-23 12:57:20|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|13
1748005050000|2025-05-23 12:57:30|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|13
1748005060000|2025-05-23 12:57:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|25
1748005070000|2025-05-23 12:57:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|9
1748005090000|2025-05-23 12:58:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|8
1748005100000|2025-05-23 12:58:20|||||||||5
1748005130000|2025-05-23 12:58:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|15
1748005140000|2025-05-23 12:59:00|22.4|22.24|22.42|22.26|22.42|22.26|22.38|22.22|3
1748005150000|2025-05-23 12:59:10|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|47
1748005170000|2025-05-23 12:59:30|22.43|22.27|22.43|22.27|22.45|22.29|22.42|22.26|33
1748005180000|2025-05-23 12:59:40|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|6
1748005190000|2025-05-23 12:59:50|22.4|22.24|22.38|22.22|22.42|22.26|22.38|22.22|6
1748005200000|2025-05-23 13:00:00|22.42|22.26|22.47|22.31|22.47|22.31|22.4|22.24|24
1748005210000|2025-05-23 13:00:10|||||||||2
1748005220000|2025-05-23 13:00:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|6
1748005230000|2025-05-23 13:00:30|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|23
1748005240000|2025-05-23 13:00:40|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|10
1748005250000|2025-05-23 13:00:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|24
1748005260000|2025-05-23 13:01:00|||||||||16
1748005270000|2025-05-23 13:01:10|||||||||1
1748005290000|2025-05-23 13:01:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|37
1748005300000|2025-05-23 13:01:40|||||||||1
1748005330000|2025-05-23 13:02:10|||||||||22
1748005340000|2025-05-23 13:02:20|||||||||23
1748005360000|2025-05-23 13:02:40|||||||||10
1748005370000|2025-05-23 13:02:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|14
1748005380000|2025-05-23 13:03:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|53
1748005390000|2025-05-23 13:03:10|||||||||2
1748005400000|2025-05-23 13:03:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|62
1748005410000|2025-05-23 13:03:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|104
1748005420000|2025-05-23 13:03:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1748005430000|2025-05-23 13:03:50|||||||||45
1748005440000|2025-05-23 13:04:00|22.62|22.46|22.66|22.5|22.67|22.51|22.62|22.46|35
1748005450000|2025-05-23 13:04:10|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|74
1748005460000|2025-05-23 13:04:20|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|65
1748005470000|2025-05-23 13:04:30|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|27
1748005480000|2025-05-23 13:04:40|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|22
1748005490000|2025-05-23 13:04:50|||||||||28
1748005500000|2025-05-23 13:05:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|16
1748005510000|2025-05-23 13:05:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1748005520000|2025-05-23 13:05:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1748005530000|2025-05-23 13:05:30|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|6
1748005540000|2025-05-23 13:05:40|22.61|22.45|22.57|22.41|22.62|22.46|22.57|22.41|9
1748005550000|2025-05-23 13:05:50|||||||||26
1748005560000|2025-05-23 13:06:00|||||||||6
1748005570000|2025-05-23 13:06:10|||||||||46
1748005580000|2025-05-23 13:06:20|||||||||37
1748005590000|2025-05-23 13:06:30|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|50
1748005600000|2025-05-23 13:06:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1748005610000|2025-05-23 13:06:50|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|10
1748005620000|2025-05-23 13:07:00|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|25
1748005630000|2025-05-23 13:07:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|19
1748005640000|2025-05-23 13:07:20|||||||||30
1748005650000|2025-05-23 13:07:30|||||||||20
1748005660000|2025-05-23 13:07:40|||||||||3
1748005670000|2025-05-23 13:07:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1748005680000|2025-05-23 13:08:00|||||||||23
1748005690000|2025-05-23 13:08:10|||||||||2
1748005700000|2025-05-23 13:08:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1748005710000|2025-05-23 13:08:30|||||||||2
1748005720000|2025-05-23 13:08:40|||||||||15
1748005730000|2025-05-23 13:08:50|||||||||1
1748005740000|2025-05-23 13:09:00|||||||||12
1748005750000|2025-05-23 13:09:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|18
1748005760000|2025-05-23 13:09:20|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|17
1748005770000|2025-05-23 13:09:30|||||||||13
1748005780000|2025-05-23 13:09:40|||||||||4
1748005790000|2025-05-23 13:09:50|22.48|22.32|22.48|22.32|22.5|22.34|22.48|22.32|6
1748005800000|2025-05-23 13:10:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1748005810000|2025-05-23 13:10:10|||||||||14
1748005820000|2025-05-23 13:10:20|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|6
1748005830000|2025-05-23 13:10:30|||||||||25
1748005840000|2025-05-23 13:10:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|12
1748005850000|2025-05-23 13:10:50|22.55|22.39|22.52|22.36|22.57|22.41|22.52|22.36|26
1748005860000|2025-05-23 13:11:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|24
1748005870000|2025-05-23 13:11:10|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|35
1748005880000|2025-05-23 13:11:20|||||||||21
1748005900000|2025-05-23 13:11:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1748005910000|2025-05-23 13:11:50|||||||||3
1748005930000|2025-05-23 13:12:10|||||||||60
1748005940000|2025-05-23 13:12:20|||||||||1
1748005950000|2025-05-23 13:12:30|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|19
1748005960000|2025-05-23 13:12:40|||||||||3
1748005980000|2025-05-23 13:13:00|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|19
1748006000000|2025-05-23 13:13:20|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|44
1748006010000|2025-05-23 13:13:30|||||||||54
1748006020000|2025-05-23 13:13:40|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|6
1748006030000|2025-05-23 13:13:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|40
1748006040000|2025-05-23 13:14:00|22.62|22.46|22.62|22.46|22.67|22.51|22.62|22.46|25
1748006050000|2025-05-23 13:14:10|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|12
1748006060000|2025-05-23 13:14:20|||||||||21
1748006070000|2025-05-23 13:14:30|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|6
1748006080000|2025-05-23 13:14:40|||||||||2
1748006090000|2025-05-23 13:14:50|||||||||30
1748006100000|2025-05-23 13:15:00|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|33
1748006110000|2025-05-23 13:15:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1748006120000|2025-05-23 13:15:20|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1748006130000|2025-05-23 13:15:30|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|9
1748006140000|2025-05-23 13:15:40|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|15
1748006150000|2025-05-23 13:15:50|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|4
1748006160000|2025-05-23 13:16:00|||||||||1
1748006170000|2025-05-23 13:16:10|||||||||2
1748006180000|2025-05-23 13:16:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|12
1748006190000|2025-05-23 13:16:30|22.57|22.41|22.57|22.41|22.57|22.41|22.52|22.36|5
1748006200000|2025-05-23 13:16:40|||||||||2
1748006210000|2025-05-23 13:16:50|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|4
1748006220000|2025-05-23 13:17:00|||||||||14
1748006230000|2025-05-23 13:17:10|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|3
1748006240000|2025-05-23 13:17:20|||||||||11
1748006250000|2025-05-23 13:17:30|||||||||1
1748006270000|2025-05-23 13:17:50|||||||||17
1748006290000|2025-05-23 13:18:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|55
1748006300000|2025-05-23 13:18:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|15
1748006330000|2025-05-23 13:18:50|||||||||4
1748006340000|2025-05-23 13:19:00|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|35
1748006350000|2025-05-23 13:19:10|||||||||3
1748006360000|2025-05-23 13:19:20|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|15
1748006370000|2025-05-23 13:19:30|22.52|22.36|22.48|22.32|22.62|22.46|22.48|22.32|129
1748006380000|2025-05-23 13:19:40|22.47|22.31|22.47|22.31|22.5|22.34|22.47|22.31|8
1748006390000|2025-05-23 13:19:50|22.48|22.32|22.48|22.32|22.52|22.36|22.47|22.31|9
1748006400000|2025-05-23 13:20:00|22.52|22.36|22.52|22.36|22.57|22.41|22.52|22.36|10
1748006410000|2025-05-23 13:20:10|22.53|22.37|22.57|22.41|22.62|22.46|22.53|22.37|6
1748006430000|2025-05-23 13:20:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|12
1748006440000|2025-05-23 13:20:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|7
1748006450000|2025-05-23 13:20:50|||||||||1
1748006460000|2025-05-23 13:21:00|22.5|22.34|22.52|22.36|22.52|22.36|22.48|22.32|15
1748006480000|2025-05-23 13:21:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|3
1748006490000|2025-05-23 13:21:30|22.53|22.37|22.57|22.41|22.57|22.41|22.53|22.37|16
1748006500000|2025-05-23 13:21:40|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|13
1748006510000|2025-05-23 13:21:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|8
1748006520000|2025-05-23 13:22:00|||||||||1
1748006530000|2025-05-23 13:22:10|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|99
1748006540000|2025-05-23 13:22:20|22.6|22.44|22.6|22.44|22.62|22.46|22.57|22.41|39
1748006550000|2025-05-23 13:22:30|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|55
1748006560000|2025-05-23 13:22:40|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|8
1748006580000|2025-05-23 13:23:00|||||||||5
1748006590000|2025-05-23 13:23:10|||||||||2
1748006600000|2025-05-23 13:23:20|||||||||17
1748006610000|2025-05-23 13:23:30|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|63
1748006630000|2025-05-23 13:23:50|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|32
1748006640000|2025-05-23 13:24:00|||||||||2
1748006650000|2025-05-23 13:24:10|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|4
1748006660000|2025-05-23 13:24:20|22.55|22.39|22.52|22.36|22.57|22.41|22.52|22.36|18
1748006670000|2025-05-23 13:24:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|13
1748006680000|2025-05-23 13:24:40|22.52|22.36|22.52|22.36|22.55|22.39|22.52|22.36|18
1748006690000|2025-05-23 13:24:50|||||||||11
1748006700000|2025-05-23 13:25:00|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|18
1748006720000|2025-05-23 13:25:20|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|11
1748006730000|2025-05-23 13:25:30|22.45|22.29|22.43|22.27|22.47|22.31|22.43|22.27|0
1748006740000|2025-05-23 13:25:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1748006750000|2025-05-23 13:25:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|37
1748006760000|2025-05-23 13:26:00|||||||||3
1748006770000|2025-05-23 13:26:10|||||||||1
1748006800000|2025-05-23 13:26:40|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|18
1748006810000|2025-05-23 13:26:50|||||||||2
1748006820000|2025-05-23 13:27:00|||||||||5
1748006830000|2025-05-23 13:27:10|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|35
1748006840000|2025-05-23 13:27:20|22.29|22.13|22.33|22.17|22.33|22.17|22.28|22.12|51
1748006850000|2025-05-23 13:27:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|11
1748006870000|2025-05-23 13:27:50|||||||||19
1748006890000|2025-05-23 13:28:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|17
1748006900000|2025-05-23 13:28:20|||||||||1
1748006910000|2025-05-23 13:28:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|30
1748006920000|2025-05-23 13:28:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1748006930000|2025-05-23 13:28:50|||||||||1
1748006940000|2025-05-23 13:29:00|||||||||1
1748006950000|2025-05-23 13:29:10|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|99
1748006960000|2025-05-23 13:29:20|||||||||10
1748006970000|2025-05-23 13:29:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|141
1748006990000|2025-05-23 13:29:50|||||||||8
1748007000000|2025-05-23 13:30:00|22.29|22.13|22.29|22.13|22.29|22.13|22.24|22.08|114
1748007010000|2025-05-23 13:30:10|22.24|22.08|22.28|22.12|22.29|22.13|22.19|22.03|78
1748007020000|2025-05-23 13:30:20|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|14
1748007030000|2025-05-23 13:30:30|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|39
1748007040000|2025-05-23 13:30:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|55
1748007050000|2025-05-23 13:30:50|22.28|22.12|22.19|22.03|22.29|22.13|22.19|22.03|124
1748007060000|2025-05-23 13:31:00|22.23|22.07|22.19|22.03|22.28|22.12|22.18|22.02|95
1748007070000|2025-05-23 13:31:10|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|177
1748007080000|2025-05-23 13:31:20|22.19|22.03|22.23|22.07|22.28|22.12|22.19|22.03|79
1748007090000|2025-05-23 13:31:30|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|57
1748007100000|2025-05-23 13:31:40|22.28|22.12|22.28|22.12|22.32|22.16|22.28|22.12|9
1748007110000|2025-05-23 13:31:50|22.32|22.16|22.23|22.07|22.32|22.16|22.23|22.07|29
1748007120000|2025-05-23 13:32:00|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|35
1748007130000|2025-05-23 13:32:10|22.22|22.06|22.23|22.07|22.23|22.07|22.18|22.02|108
1748007140000|2025-05-23 13:32:20|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|63
1748007150000|2025-05-23 13:32:30|22.18|22.02|22.18|22.02|22.19|22.03|22.14|21.98|35
1748007160000|2025-05-23 13:32:40|22.19|22.03|22.14|21.98|22.19|22.03|22.14|21.98|14
1748007170000|2025-05-23 13:32:50|22.09|21.93|22.09|21.93|22.12|21.96|22.09|21.93|83
1748007180000|2025-05-23 13:33:00|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|46
1748007190000|2025-05-23 13:33:10|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|37
1748007200000|2025-05-23 13:33:20|21.95|21.79|21.99|21.83|21.99|21.83|21.94|21.78|65
1748007210000|2025-05-23 13:33:30|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|20
1748007220000|2025-05-23 13:33:40|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|58
1748007230000|2025-05-23 13:33:50|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|76
1748007240000|2025-05-23 13:34:00|21.97|21.81|21.99|21.83|22|21.84|21.94|21.78|66
1748007250000|2025-05-23 13:34:10|22.04|21.88|22.04|21.88|22.04|21.88|21.99|21.83|42
1748007260000|2025-05-23 13:34:20|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|18
1748007270000|2025-05-23 13:34:30|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|24
1748007290000|2025-05-23 13:34:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|19
1748007300000|2025-05-23 13:35:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|6
1748007310000|2025-05-23 13:35:10|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|40
1748007320000|2025-05-23 13:35:20|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|17
1748007330000|2025-05-23 13:35:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|25
1748007340000|2025-05-23 13:35:40|21.94|21.78|21.9|21.74|21.99|21.83|21.89|21.73|31
1748007350000|2025-05-23 13:35:50|21.94|21.78|21.9|21.74|21.94|21.78|21.89|21.73|68
1748007360000|2025-05-23 13:36:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|20
1748007370000|2025-05-23 13:36:10|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|64
1748007380000|2025-05-23 13:36:20|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|68
1748007390000|2025-05-23 13:36:30|21.95|21.79|21.94|21.78|21.95|21.79|21.9|21.74|8
1748007400000|2025-05-23 13:36:40|21.92|21.76|21.85|21.69|21.94|21.78|21.85|21.69|32
1748007410000|2025-05-23 13:36:50|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|2
1748007420000|2025-05-23 13:37:00|21.89|21.73|21.9|21.74|21.94|21.78|21.85|21.69|23
1748007430000|2025-05-23 13:37:10|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|28
1748007440000|2025-05-23 13:37:20|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|12
1748007450000|2025-05-23 13:37:30|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|16
1748007460000|2025-05-23 13:37:40|21.85|21.69|21.94|21.78|21.94|21.78|21.85|21.69|50
1748007470000|2025-05-23 13:37:50|21.99|21.83|21.97|21.81|21.99|21.83|21.94|21.78|30
1748007480000|2025-05-23 13:38:00|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|31
1748007490000|2025-05-23 13:38:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|8
1748007500000|2025-05-23 13:38:20|||||||||1
1748007510000|2025-05-23 13:38:30|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|18
1748007520000|2025-05-23 13:38:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|27
1748007530000|2025-05-23 13:38:50|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|16
1748007540000|2025-05-23 13:39:00|21.99|21.83|21.99|21.83|21.99|21.83|21.94|21.78|11
1748007550000|2025-05-23 13:39:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|13
1748007560000|2025-05-23 13:39:20|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|38
1748007570000|2025-05-23 13:39:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1748007580000|2025-05-23 13:39:40|||||||||7
1748007590000|2025-05-23 13:39:50|22.02|21.86|22.04|21.88|22.04|21.88|21.99|21.83|32
1748007600000|2025-05-23 13:40:00|22.09|21.93|22.07|21.91|22.09|21.93|22.04|21.88|34
1748007610000|2025-05-23 13:40:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1748007620000|2025-05-23 13:40:20|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|44
1748007630000|2025-05-23 13:40:30|22.09|21.93|22.09|21.93|22.09|21.93|22.07|21.91|9
1748007640000|2025-05-23 13:40:40|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|10
1748007650000|2025-05-23 13:40:50|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|5
1748007660000|2025-05-23 13:41:00|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|22
1748007670000|2025-05-23 13:41:10|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|65
1748007680000|2025-05-23 13:41:20|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|19
1748007690000|2025-05-23 13:41:30|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|13
1748007700000|2025-05-23 13:41:40|22.04|21.88|21.99|21.83|22.09|21.93|21.99|21.83|40
1748007710000|2025-05-23 13:41:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|97
1748007720000|2025-05-23 13:42:00|21.97|21.81|21.99|21.83|22.04|21.88|21.94|21.78|44
1748007730000|2025-05-23 13:42:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|10
1748007740000|2025-05-23 13:42:20|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|78
1748007750000|2025-05-23 13:42:30|22.07|21.91|22.09|21.93|22.14|21.98|22.04|21.88|50
1748007760000|2025-05-23 13:42:40|22.04|21.88|22.04|21.88|22.07|21.91|22.04|21.88|10
1748007770000|2025-05-23 13:42:50|22.09|21.93|22.07|21.91|22.09|21.93|22.04|21.88|6
1748007780000|2025-05-23 13:43:00|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|187
1748007790000|2025-05-23 13:43:10|22.04|21.88|22.04|21.88|22.07|21.91|22.04|21.88|7
1748007800000|2025-05-23 13:43:20|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|13
1748007810000|2025-05-23 13:43:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|4
1748007820000|2025-05-23 13:43:40|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|25
1748007830000|2025-05-23 13:43:50|||||||||1
1748007840000|2025-05-23 13:44:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|38
1748007850000|2025-05-23 13:44:10|22.14|21.98|22.09|21.93|22.18|22.02|22.09|21.93|75
1748007860000|2025-05-23 13:44:20|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|79
1748007870000|2025-05-23 13:44:30|22.08|21.92|22.09|21.93|22.09|21.93|22.04|21.88|10
1748007880000|2025-05-23 13:44:40|22.11|21.95|22.09|21.93|22.13|21.97|22.09|21.93|24
1748007890000|2025-05-23 13:44:50|22.08|21.92|22.08|21.92|22.08|21.92|22.04|21.88|14
1748007900000|2025-05-23 13:45:00|22.09|21.93|22.13|21.97|22.13|21.97|22.08|21.92|10
1748007910000|2025-05-23 13:45:10|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|156
1748007920000|2025-05-23 13:45:20|22.17|22.01|22.17|22.01|22.17|22.01|22.13|21.97|7
1748007930000|2025-05-23 13:45:30|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|10
1748007940000|2025-05-23 13:45:40|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|14
1748007950000|2025-05-23 13:45:50|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|2
1748007960000|2025-05-23 13:46:00|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|10
1748007970000|2025-05-23 13:46:10|22.27|22.11|22.27|22.11|22.27|22.11|22.22|22.06|30
1748007980000|2025-05-23 13:46:20|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|26
1748007990000|2025-05-23 13:46:30|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|1
1748008000000|2025-05-23 13:46:40|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|25
1748008010000|2025-05-23 13:46:50|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|77
1748008020000|2025-05-23 13:47:00|22.22|22.06|22.25|22.09|22.27|22.11|22.22|22.06|26
1748008030000|2025-05-23 13:47:10|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|22
1748008040000|2025-05-23 13:47:20|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|27
1748008050000|2025-05-23 13:47:30|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|40
1748008060000|2025-05-23 13:47:40|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|16
1748008070000|2025-05-23 13:47:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|37
1748008080000|2025-05-23 13:48:00|22.3|22.14|22.32|22.16|22.37|22.21|22.27|22.11|46
1748008090000|2025-05-23 13:48:10|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|66
1748008100000|2025-05-23 13:48:20|||||||||19
1748008110000|2025-05-23 13:48:30|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|114
1748008120000|2025-05-23 13:48:40|22.27|22.11|22.3|22.14|22.32|22.16|22.22|22.06|76
1748008130000|2025-05-23 13:48:50|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|29
1748008140000|2025-05-23 13:49:00|||||||||3
1748008150000|2025-05-23 13:49:10|||||||||32
1748008160000|2025-05-23 13:49:20|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|39
1748008170000|2025-05-23 13:49:30|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|28
1748008180000|2025-05-23 13:49:40|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|6
1748008190000|2025-05-23 13:49:50|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|33
1748008200000|2025-05-23 13:50:00|22.36|22.2|22.37|22.21|22.37|22.21|22.32|22.16|96
1748008210000|2025-05-23 13:50:10|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|110
1748008220000|2025-05-23 13:50:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|11
1748008240000|2025-05-23 13:50:40|22.27|22.11|22.18|22.02|22.27|22.11|22.18|22.02|169
1748008250000|2025-05-23 13:50:50|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|55
1748008260000|2025-05-23 13:51:00|22.2|22.04|22.22|22.06|22.22|22.06|22.18|22.02|99
1748008270000|2025-05-23 13:51:10|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|56
1748008280000|2025-05-23 13:51:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|91
1748008290000|2025-05-23 13:51:30|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|44
1748008300000|2025-05-23 13:51:40|22.17|22.01|22.27|22.11|22.27|22.11|22.17|22.01|55
1748008310000|2025-05-23 13:51:50|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|59
1748008320000|2025-05-23 13:52:00|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|27
1748008330000|2025-05-23 13:52:10|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|33
1748008340000|2025-05-23 13:52:20|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|35
1748008350000|2025-05-23 13:52:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|147
1748008360000|2025-05-23 13:52:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|18
1748008370000|2025-05-23 13:52:50|||||||||16
1748008380000|2025-05-23 13:53:00|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|24
1748008390000|2025-05-23 13:53:10|22.18|22.02|22.18|22.02|22.22|22.06|22.18|22.02|30
1748008400000|2025-05-23 13:53:20|22.17|22.01|22.32|22.16|22.32|22.16|22.17|22.01|45
1748008410000|2025-05-23 13:53:30|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|66
1748008420000|2025-05-23 13:53:40|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|170
1748008430000|2025-05-23 13:53:50|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|1
1748008440000|2025-05-23 13:54:00|||||||||3
1748008450000|2025-05-23 13:54:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|10
1748008460000|2025-05-23 13:54:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|34
1748008470000|2025-05-23 13:54:30|22.22|22.06|22.27|22.11|22.32|22.16|22.22|22.06|63
1748008480000|2025-05-23 13:54:40|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|23
1748008490000|2025-05-23 13:54:50|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|11
1748008500000|2025-05-23 13:55:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|4
1748008510000|2025-05-23 13:55:10|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|33
1748008520000|2025-05-23 13:55:20|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|23
1748008540000|2025-05-23 13:55:40|||||||||12
1748008550000|2025-05-23 13:55:50|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|70
1748008560000|2025-05-23 13:56:00|||||||||26
1748008570000|2025-05-23 13:56:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1748008580000|2025-05-23 13:56:20|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|42
1748008590000|2025-05-23 13:56:30|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|84
1748008600000|2025-05-23 13:56:40|22.18|22.02|22.18|22.02|22.22|22.06|22.18|22.02|13
1748008610000|2025-05-23 13:56:50|22.22|22.06|22.32|22.16|22.32|22.16|22.22|22.06|64
1748008620000|2025-05-23 13:57:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|16
1748008630000|2025-05-23 13:57:10|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|59
1748008640000|2025-05-23 13:57:20|||||||||55
1748008650000|2025-05-23 13:57:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|40
1748008660000|2025-05-23 13:57:40|||||||||3
1748008670000|2025-05-23 13:57:50|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|45
1748008680000|2025-05-23 13:58:00|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|29
1748008690000|2025-05-23 13:58:10|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|21
1748008700000|2025-05-23 13:58:20|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|110
1748008710000|2025-05-23 13:58:30|||||||||7
1748008720000|2025-05-23 13:58:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|12
1748008730000|2025-05-23 13:58:50|||||||||19
1748008740000|2025-05-23 13:59:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|18
1748008750000|2025-05-23 13:59:10|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|66
1748008760000|2025-05-23 13:59:20|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|11
1748008770000|2025-05-23 13:59:30|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|31
1748008780000|2025-05-23 13:59:40|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|0
1748008790000|2025-05-23 13:59:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|64
1748008800000|2025-05-23 14:00:00|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|43
1748008810000|2025-05-23 14:00:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|59
1748008820000|2025-05-23 14:00:20|22.17|22.01|22.17|22.01|22.18|22.02|22.13|21.97|49
1748008830000|2025-05-23 14:00:30|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|29
1748008840000|2025-05-23 14:00:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|6
1748008850000|2025-05-23 14:00:50|22.18|22.02|22.22|22.06|22.22|22.06|22.17|22.01|68
1748008860000|2025-05-23 14:01:00|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|55
1748008870000|2025-05-23 14:01:10|22.25|22.09|22.17|22.01|22.27|22.11|22.17|22.01|30
1748008880000|2025-05-23 14:01:20|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|48
1748008890000|2025-05-23 14:01:30|||||||||4
1748008900000|2025-05-23 14:01:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|27
1748008910000|2025-05-23 14:01:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|74
1748008920000|2025-05-23 14:02:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|27
1748008930000|2025-05-23 14:02:10|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|46
1748008940000|2025-05-23 14:02:20|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|41
1748008950000|2025-05-23 14:02:30|||||||||6
1748008960000|2025-05-23 14:02:40|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|9
1748008970000|2025-05-23 14:02:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|62
1748008980000|2025-05-23 14:03:00|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|61
1748008990000|2025-05-23 14:03:10|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|104
1748009000000|2025-05-23 14:03:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|53
1748009010000|2025-05-23 14:03:30|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|112
1748009020000|2025-05-23 14:03:40|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|53
1748009030000|2025-05-23 14:03:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|76
1748009040000|2025-05-23 14:04:00|22.25|22.09|22.17|22.01|22.25|22.09|22.17|22.01|84
1748009050000|2025-05-23 14:04:10|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|7
1748009060000|2025-05-23 14:04:20|22.18|22.02|22.17|22.01|22.2|22.04|22.17|22.01|48
1748009070000|2025-05-23 14:04:30|22.13|21.97|22.13|21.97|22.13|21.97|22.08|21.92|38
1748009080000|2025-05-23 14:04:40|22.12|21.96|22.08|21.92|22.13|21.97|22.08|21.92|10
1748009090000|2025-05-23 14:04:50|22.12|21.96|22.13|21.97|22.13|21.97|22.08|21.92|50
1748009100000|2025-05-23 14:05:00|22.17|22.01|22.13|21.97|22.17|22.01|22.12|21.96|18
1748009110000|2025-05-23 14:05:10|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|190
1748009120000|2025-05-23 14:05:20|22.13|21.97|22.08|21.92|22.17|22.01|22.08|21.92|26
1748009130000|2025-05-23 14:05:30|22.12|21.96|22.08|21.92|22.12|21.96|22.08|21.92|71
1748009140000|2025-05-23 14:05:40|||||||||1
1748009150000|2025-05-23 14:05:50|22.07|21.91|22.03|21.87|22.08|21.92|22.03|21.87|48
1748009160000|2025-05-23 14:06:00|22.08|21.92|22.08|21.92|22.08|21.92|22.07|21.91|68
1748009170000|2025-05-23 14:06:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|12
1748009180000|2025-05-23 14:06:20|22.07|21.91|22.08|21.92|22.08|21.92|22.03|21.87|19
1748009190000|2025-05-23 14:06:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|45
1748009200000|2025-05-23 14:06:40|||||||||41
1748009210000|2025-05-23 14:06:50|||||||||10
1748009220000|2025-05-23 14:07:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|19
1748009230000|2025-05-23 14:07:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|49
1748009240000|2025-05-23 14:07:20|21.99|21.83|22.03|21.87|22.03|21.87|21.99|21.83|34
1748009250000|2025-05-23 14:07:30|21.99|21.83|22.03|21.87|22.03|21.87|21.99|21.83|94
1748009260000|2025-05-23 14:07:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|9
1748009270000|2025-05-23 14:07:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|155
1748009280000|2025-05-23 14:08:00|||||||||7
1748009290000|2025-05-23 14:08:10|22.04|21.88|22.04|21.88|22.08|21.92|22.04|21.88|29
1748009300000|2025-05-23 14:08:20|||||||||52
1748009310000|2025-05-23 14:08:30|22.03|21.87|22.04|21.88|22.04|21.88|21.99|21.83|101
1748009320000|2025-05-23 14:08:40|||||||||88
1748009330000|2025-05-23 14:08:50|22.03|21.87|22.04|21.88|22.04|21.88|21.99|21.83|69
1748009340000|2025-05-23 14:09:00|||||||||42
1748009350000|2025-05-23 14:09:10|||||||||105
1748009370000|2025-05-23 14:09:30|||||||||4
1748009380000|2025-05-23 14:09:40|||||||||42
1748009390000|2025-05-23 14:09:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|11
1748009400000|2025-05-23 14:10:00|||||||||8
1748009410000|2025-05-23 14:10:10|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|95
1748009420000|2025-05-23 14:10:20|||||||||3
1748009430000|2025-05-23 14:10:30|||||||||7
1748009450000|2025-05-23 14:10:50|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|22
1748009460000|2025-05-23 14:11:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|102
1748009470000|2025-05-23 14:11:10|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|21
1748009480000|2025-05-23 14:11:20|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|22
1748009490000|2025-05-23 14:11:30|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|5
1748009500000|2025-05-23 14:11:40|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|55
1748009510000|2025-05-23 14:11:50|||||||||1
1748009520000|2025-05-23 14:12:00|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|32
1748009530000|2025-05-23 14:12:10|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|48
1748009540000|2025-05-23 14:12:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|32
1748009550000|2025-05-23 14:12:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|38
1748009560000|2025-05-23 14:12:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|36
1748009570000|2025-05-23 14:12:50|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|22
1748009580000|2025-05-23 14:13:00|||||||||12
1748009590000|2025-05-23 14:13:10|21.85|21.69|21.94|21.78|21.94|21.78|21.85|21.69|92
1748009600000|2025-05-23 14:13:20|||||||||5
1748009610000|2025-05-23 14:13:30|21.99|21.83|21.99|21.83|21.99|21.83|21.94|21.78|37
1748009620000|2025-05-23 14:13:40|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|15
1748009630000|2025-05-23 14:13:50|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|25
1748009640000|2025-05-23 14:14:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|18
1748009650000|2025-05-23 14:14:10|21.9|21.74|21.89|21.73|21.94|21.78|21.89|21.73|89
1748009660000|2025-05-23 14:14:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|9
1748009670000|2025-05-23 14:14:30|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|36
1748009680000|2025-05-23 14:14:40|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|13
1748009690000|2025-05-23 14:14:50|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|9
1748009700000|2025-05-23 14:15:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|24
1748009710000|2025-05-23 14:15:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|7
1748009720000|2025-05-23 14:15:20|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|15
1748009730000|2025-05-23 14:15:30|||||||||3
1748009740000|2025-05-23 14:15:40|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|33
1748009750000|2025-05-23 14:15:50|||||||||27
1748009760000|2025-05-23 14:16:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|12
1748009770000|2025-05-23 14:16:10|||||||||18
1748009780000|2025-05-23 14:16:20|||||||||1
1748009790000|2025-05-23 14:16:30|22.04|21.88|22.04|21.88|22.04|21.88|21.99|21.83|50
1748009800000|2025-05-23 14:16:40|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|10
1748009810000|2025-05-23 14:16:50|||||||||5
1748009820000|2025-05-23 14:17:00|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|64
1748009830000|2025-05-23 14:17:10|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|166
1748009840000|2025-05-23 14:17:20|||||||||3
1748009850000|2025-05-23 14:17:30|||||||||6
1748009870000|2025-05-23 14:17:50|||||||||45
1748009880000|2025-05-23 14:18:00|||||||||49
1748009890000|2025-05-23 14:18:10|||||||||14
1748009900000|2025-05-23 14:18:20|22.09|21.93|22.09|21.93|22.09|21.93|22.04|21.88|102
1748009910000|2025-05-23 14:18:30|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|26
1748009930000|2025-05-23 14:18:50|||||||||2
1748009940000|2025-05-23 14:19:00|||||||||18
1748009960000|2025-05-23 14:19:20|||||||||4
1748009970000|2025-05-23 14:19:30|||||||||8
1748009980000|2025-05-23 14:19:40|22.13|21.97|22.13|21.97|22.13|21.97|22.09|21.93|33
1748009990000|2025-05-23 14:19:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|15
1748010000000|2025-05-23 14:20:00|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|27
1748010010000|2025-05-23 14:20:10|||||||||39
1748010020000|2025-05-23 14:20:20|22.19|22.03|22.14|21.98|22.23|22.07|22.14|21.98|130
1748010030000|2025-05-23 14:20:30|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|61
1748010040000|2025-05-23 14:20:40|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|18
1748010050000|2025-05-23 14:20:50|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|21
1748010060000|2025-05-23 14:21:00|22.19|22.03|22.19|22.03|22.21|22.05|22.18|22.02|21
1748010070000|2025-05-23 14:21:10|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|15
1748010080000|2025-05-23 14:21:20|||||||||5
1748010090000|2025-05-23 14:21:30|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|16
1748010100000|2025-05-23 14:21:40|||||||||2
1748010110000|2025-05-23 14:21:50|||||||||7
1748010120000|2025-05-23 14:22:00|22.18|22.02|22.14|21.98|22.19|22.03|22.14|21.98|79
1748010130000|2025-05-23 14:22:10|22.13|21.97|22.09|21.93|22.14|21.98|22.09|21.93|18
1748010140000|2025-05-23 14:22:20|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|36
1748010150000|2025-05-23 14:22:30|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|16
1748010160000|2025-05-23 14:22:40|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|12
1748010170000|2025-05-23 14:22:50|22.13|21.97|22.13|21.97|22.13|21.97|22.09|21.93|74
1748010180000|2025-05-23 14:23:00|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|11
1748010190000|2025-05-23 14:23:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|12
1748010200000|2025-05-23 14:23:20|21.99|21.83|21.94|21.78|22.02|21.86|21.94|21.78|46
1748010210000|2025-05-23 14:23:30|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|23
1748010220000|2025-05-23 14:23:40|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|55
1748010230000|2025-05-23 14:23:50|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|6
1748010240000|2025-05-23 14:24:00|||||||||7
1748010250000|2025-05-23 14:24:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|17
1748010260000|2025-05-23 14:24:20|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|32
1748010270000|2025-05-23 14:24:30|||||||||4
1748010280000|2025-05-23 14:24:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|59
1748010290000|2025-05-23 14:24:50|||||||||10
1748010300000|2025-05-23 14:25:00|||||||||6
1748010310000|2025-05-23 14:25:10|||||||||4
1748010320000|2025-05-23 14:25:20|21.89|21.73|21.89|21.73|21.94|21.78|21.89|21.73|61
1748010330000|2025-05-23 14:25:30|21.9|21.74|21.9|21.74|21.94|21.78|21.9|21.74|17
1748010340000|2025-05-23 14:25:40|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|1
1748010350000|2025-05-23 14:25:50|||||||||10
1748010360000|2025-05-23 14:26:00|||||||||16
1748010370000|2025-05-23 14:26:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|25
1748010380000|2025-05-23 14:26:20|||||||||67
1748010390000|2025-05-23 14:26:30|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|20
1748010410000|2025-05-23 14:26:50|||||||||11
1748010420000|2025-05-23 14:27:00|||||||||21
1748010430000|2025-05-23 14:27:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1748010440000|2025-05-23 14:27:20|21.94|21.78|21.9|21.74|21.94|21.78|21.89|21.73|11
1748010450000|2025-05-23 14:27:30|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|30
1748010460000|2025-05-23 14:27:40|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|78
1748010470000|2025-05-23 14:27:50|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|32
1748010480000|2025-05-23 14:28:00|21.9|21.74|21.9|21.74|21.94|21.78|21.9|21.74|42
1748010490000|2025-05-23 14:28:10|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|45
1748010500000|2025-05-23 14:28:20|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|26
1748010510000|2025-05-23 14:28:30|21.94|21.78|21.87|21.71|21.94|21.78|21.85|21.69|67
1748010520000|2025-05-23 14:28:40|21.85|21.69|21.9|21.74|21.92|21.76|21.85|21.69|13
1748010530000|2025-05-23 14:28:50|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|12
1748010540000|2025-05-23 14:29:00|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|16
1748010550000|2025-05-23 14:29:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1748010560000|2025-05-23 14:29:20|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|16
1748010570000|2025-05-23 14:29:30|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|82
1748010580000|2025-05-23 14:29:40|||||||||56
1748010590000|2025-05-23 14:29:50|||||||||25
1748010600000|2025-05-23 14:30:00|||||||||8
1748010610000|2025-05-23 14:30:10|||||||||5
1748010630000|2025-05-23 14:30:30|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|115
1748010640000|2025-05-23 14:30:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|25
1748010650000|2025-05-23 14:30:50|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|6
1748010660000|2025-05-23 14:31:00|||||||||6
1748010670000|2025-05-23 14:31:10|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|170
1748010680000|2025-05-23 14:31:20|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|111
1748010690000|2025-05-23 14:31:30|||||||||4
1748010700000|2025-05-23 14:31:40|21.79|21.63|21.79|21.63|21.79|21.63|21.75|21.59|23
1748010710000|2025-05-23 14:31:50|21.8|21.64|21.79|21.63|21.8|21.64|21.75|21.59|16
1748010720000|2025-05-23 14:32:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|24
1748010740000|2025-05-23 14:32:20|||||||||4
1748010750000|2025-05-23 14:32:30|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|63
1748010760000|2025-05-23 14:32:40|21.74|21.58|21.7|21.54|21.75|21.59|21.7|21.54|27
1748010770000|2025-05-23 14:32:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1748010780000|2025-05-23 14:33:00|||||||||11
1748010790000|2025-05-23 14:33:10|||||||||2
1748010800000|2025-05-23 14:33:20|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|46
1748010810000|2025-05-23 14:33:30|21.7|21.54|21.7|21.54|21.74|21.58|21.7|21.54|17
1748010820000|2025-05-23 14:33:40|||||||||3
1748010830000|2025-05-23 14:33:50|||||||||2
1748010840000|2025-05-23 14:34:00|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|210
1748010850000|2025-05-23 14:34:10|21.61|21.45|21.61|21.45|21.65|21.49|21.61|21.45|243
1748010860000|2025-05-23 14:34:20|21.63|21.47|21.61|21.45|21.65|21.49|21.61|21.45|15
1748010870000|2025-05-23 14:34:30|||||||||5
1748010880000|2025-05-23 14:34:40|||||||||9
1748010890000|2025-05-23 14:34:50|||||||||1
1748010900000|2025-05-23 14:35:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|53
1748010910000|2025-05-23 14:35:10|||||||||4
1748010920000|2025-05-23 14:35:20|||||||||27
1748010930000|2025-05-23 14:35:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|78
1748010940000|2025-05-23 14:35:40|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|132
1748010950000|2025-05-23 14:35:50|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|90
1748010960000|2025-05-23 14:36:00|||||||||2
1748010970000|2025-05-23 14:36:10|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|124
1748010980000|2025-05-23 14:36:20|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|11
1748010990000|2025-05-23 14:36:30|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|31
1748011000000|2025-05-23 14:36:40|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|21
1748011010000|2025-05-23 14:36:50|||||||||6
1748011030000|2025-05-23 14:37:10|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|73
1748011040000|2025-05-23 14:37:20|21.74|21.58|21.74|21.58|21.74|21.58|21.7|21.54|13
1748011050000|2025-05-23 14:37:30|21.72|21.56|21.74|21.58|21.75|21.59|21.7|21.54|25
1748011060000|2025-05-23 14:37:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|5
1748011070000|2025-05-23 14:37:50|21.7|21.54|21.74|21.58|21.74|21.58|21.7|21.54|22
1748011080000|2025-05-23 14:38:00|21.7|21.54|21.7|21.54|21.74|21.58|21.7|21.54|25
1748011090000|2025-05-23 14:38:10|||||||||4
1748011100000|2025-05-23 14:38:20|21.69|21.53|21.69|21.53|21.7|21.54|21.69|21.53|5
1748011110000|2025-05-23 14:38:30|21.65|21.49|21.69|21.53|21.69|21.53|21.65|21.49|14
1748011120000|2025-05-23 14:38:40|21.67|21.51|21.7|21.54|21.7|21.54|21.65|21.49|56
1748011130000|2025-05-23 14:38:50|21.69|21.53|21.69|21.53|21.7|21.54|21.65|21.49|12
1748011140000|2025-05-23 14:39:00|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|34
1748011150000|2025-05-23 14:39:10|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|8
1748011160000|2025-05-23 14:39:20|||||||||2
1748011170000|2025-05-23 14:39:30|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|50
1748011180000|2025-05-23 14:39:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|5
1748011190000|2025-05-23 14:39:50|||||||||2
1748011200000|2025-05-23 14:40:00|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|37
1748011210000|2025-05-23 14:40:10|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|21
1748011220000|2025-05-23 14:40:20|21.66|21.5|21.66|21.5|21.68|21.52|21.65|21.49|59
1748011230000|2025-05-23 14:40:30|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|4
1748011240000|2025-05-23 14:40:40|||||||||6
1748011250000|2025-05-23 14:40:50|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|50
1748011260000|2025-05-23 14:41:00|||||||||4
1748011290000|2025-05-23 14:41:30|||||||||1
1748011300000|2025-05-23 14:41:40|||||||||6
1748011310000|2025-05-23 14:41:50|||||||||3
1748011320000|2025-05-23 14:42:00|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|3
1748011330000|2025-05-23 14:42:10|21.69|21.53|21.69|21.53|21.7|21.54|21.69|21.53|14
1748011340000|2025-05-23 14:42:20|21.7|21.54|21.69|21.53|21.7|21.54|21.65|21.49|13
1748011350000|2025-05-23 14:42:30|21.65|21.49|21.65|21.49|21.67|21.51|21.65|21.49|6
1748011370000|2025-05-23 14:42:50|||||||||6
1748011380000|2025-05-23 14:43:00|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|24
1748011390000|2025-05-23 14:43:10|||||||||6
1748011400000|2025-05-23 14:43:20|21.6|21.44|21.56|21.4|21.61|21.45|21.56|21.4|71
1748011410000|2025-05-23 14:43:30|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|30
1748011420000|2025-05-23 14:43:40|||||||||10
1748011430000|2025-05-23 14:43:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1748011440000|2025-05-23 14:44:00|||||||||2
1748011450000|2025-05-23 14:44:10|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|1
1748011460000|2025-05-23 14:44:20|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|1
1748011470000|2025-05-23 14:44:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1748011480000|2025-05-23 14:44:40|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|6
1748011490000|2025-05-23 14:44:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|60
1748011500000|2025-05-23 14:45:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|101
1748011520000|2025-05-23 14:45:20|21.56|21.4|21.55|21.39|21.6|21.44|21.55|21.39|37
1748011530000|2025-05-23 14:45:30|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|4
1748011540000|2025-05-23 14:45:40|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|0
1748011550000|2025-05-23 14:45:50|||||||||1
1748011560000|2025-05-23 14:46:00|21.56|21.4|21.55|21.39|21.6|21.44|21.55|21.39|32
1748011570000|2025-05-23 14:46:10|||||||||5
1748011590000|2025-05-23 14:46:30|||||||||1
1748011600000|2025-05-23 14:46:40|21.53|21.37|21.55|21.39|21.55|21.39|21.51|21.35|97
1748011620000|2025-05-23 14:47:00|||||||||1
1748011630000|2025-05-23 14:47:10|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|24
1748011640000|2025-05-23 14:47:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|52
1748011650000|2025-05-23 14:47:30|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|17
1748011660000|2025-05-23 14:47:40|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|1
1748011670000|2025-05-23 14:47:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|75
1748011680000|2025-05-23 14:48:00|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1748011690000|2025-05-23 14:48:10|21.6|21.44|21.58|21.42|21.6|21.44|21.56|21.4|32
1748011700000|2025-05-23 14:48:20|21.56|21.4|21.56|21.4|21.6|21.44|21.56|21.4|18
1748011710000|2025-05-23 14:48:30|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|40
1748011720000|2025-05-23 14:48:40|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|73
1748011730000|2025-05-23 14:48:50|||||||||2
1748011740000|2025-05-23 14:49:00|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|79
1748011750000|2025-05-23 14:49:10|||||||||93
1748011760000|2025-05-23 14:49:20|||||||||3
1748011770000|2025-05-23 14:49:30|||||||||1
1748011780000|2025-05-23 14:49:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|112
1748011790000|2025-05-23 14:49:50|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|1
1748011800000|2025-05-23 14:50:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|35
1748011810000|2025-05-23 14:50:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|11
1748011820000|2025-05-23 14:50:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|47
1748011830000|2025-05-23 14:50:30|||||||||3
1748011840000|2025-05-23 14:50:40|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|15
1748011850000|2025-05-23 14:50:50|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|44
1748011860000|2025-05-23 14:51:00|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|48
1748011870000|2025-05-23 14:51:10|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|8
1748011880000|2025-05-23 14:51:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|20
1748011890000|2025-05-23 14:51:30|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|9
1748011900000|2025-05-23 14:51:40|||||||||1
1748011910000|2025-05-23 14:51:50|||||||||3
1748011920000|2025-05-23 14:52:00|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|11
1748011930000|2025-05-23 14:52:10|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|17
1748011940000|2025-05-23 14:52:20|21.72|21.56|21.74|21.58|21.75|21.59|21.7|21.54|34
1748011950000|2025-05-23 14:52:30|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|5
1748011960000|2025-05-23 14:52:40|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|1
1748011970000|2025-05-23 14:52:50|||||||||25
1748011980000|2025-05-23 14:53:00|||||||||7
1748011990000|2025-05-23 14:53:10|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|37
1748012000000|2025-05-23 14:53:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|34
1748012010000|2025-05-23 14:53:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|1
1748012020000|2025-05-23 14:53:40|||||||||7
1748012040000|2025-05-23 14:54:00|||||||||1
1748012050000|2025-05-23 14:54:10|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|7
1748012060000|2025-05-23 14:54:20|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|11
1748012070000|2025-05-23 14:54:30|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|30
1748012080000|2025-05-23 14:54:40|||||||||1
1748012090000|2025-05-23 14:54:50|21.77|21.61|21.79|21.63|21.79|21.63|21.75|21.59|75
1748012100000|2025-05-23 14:55:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|5
1748012110000|2025-05-23 14:55:10|21.77|21.61|21.75|21.59|21.79|21.63|21.75|21.59|18
1748012120000|2025-05-23 14:55:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|109
1748012130000|2025-05-23 14:55:30|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|33
1748012140000|2025-05-23 14:55:40|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|5
1748012150000|2025-05-23 14:55:50|||||||||22
1748012160000|2025-05-23 14:56:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|10
1748012170000|2025-05-23 14:56:10|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|8
1748012180000|2025-05-23 14:56:20|21.77|21.61|21.79|21.63|21.79|21.63|21.75|21.59|23
1748012190000|2025-05-23 14:56:30|21.75|21.59|21.75|21.59|21.79|21.63|21.75|21.59|11
1748012200000|2025-05-23 14:56:40|21.79|21.63|21.79|21.63|21.8|21.64|21.75|21.59|7
1748012210000|2025-05-23 14:56:50|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|2
1748012220000|2025-05-23 14:57:00|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|1
1748012230000|2025-05-23 14:57:10|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|21
1748012240000|2025-05-23 14:57:20|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|5
1748012250000|2025-05-23 14:57:30|||||||||24
1748012260000|2025-05-23 14:57:40|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|16
1748012270000|2025-05-23 14:57:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|3
1748012280000|2025-05-23 14:58:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|7
1748012290000|2025-05-23 14:58:10|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|13
1748012300000|2025-05-23 14:58:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|13
1748012310000|2025-05-23 14:58:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|14
1748012320000|2025-05-23 14:58:40|||||||||1
1748012330000|2025-05-23 14:58:50|||||||||3
1748012340000|2025-05-23 14:59:00|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|44
1748012350000|2025-05-23 14:59:10|||||||||7
1748012360000|2025-05-23 14:59:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|37
1748012370000|2025-05-23 14:59:30|||||||||2
1748012380000|2025-05-23 14:59:40|||||||||3
1748012390000|2025-05-23 14:59:50|21.77|21.61|21.79|21.63|21.8|21.64|21.75|21.59|59
1748012400000|2025-05-23 15:00:00|21.75|21.59|21.75|21.59|21.75|21.59|21.7|21.54|19
1748012410000|2025-05-23 15:00:10|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|37
1748012420000|2025-05-23 15:00:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|8
1748012430000|2025-05-23 15:00:30|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|32
1748012440000|2025-05-23 15:00:40|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|7
1748012450000|2025-05-23 15:00:50|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|17
1748012460000|2025-05-23 15:01:00|21.73|21.57|21.7|21.54|21.75|21.59|21.7|21.54|19
1748012470000|2025-05-23 15:01:10|21.73|21.57|21.71|21.55|21.75|21.59|21.7|21.54|18
1748012480000|2025-05-23 15:01:20|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|6
1748012490000|2025-05-23 15:01:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|3
1748012500000|2025-05-23 15:01:40|21.75|21.59|21.73|21.57|21.75|21.59|21.7|21.54|20
1748012510000|2025-05-23 15:01:50|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|11
1748012520000|2025-05-23 15:02:00|||||||||1
1748012530000|2025-05-23 15:02:10|||||||||2
1748012540000|2025-05-23 15:02:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|14
1748012550000|2025-05-23 15:02:30|||||||||3
1748012560000|2025-05-23 15:02:40|||||||||1
1748012570000|2025-05-23 15:02:50|||||||||3
1748012580000|2025-05-23 15:03:00|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|5
1748012590000|2025-05-23 15:03:10|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|9
1748012600000|2025-05-23 15:03:20|||||||||4
1748012610000|2025-05-23 15:03:30|||||||||15
1748012620000|2025-05-23 15:03:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|32
1748012630000|2025-05-23 15:03:50|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|6
1748012640000|2025-05-23 15:04:00|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|63
1748012650000|2025-05-23 15:04:10|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|63
1748012660000|2025-05-23 15:04:20|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|46
1748012670000|2025-05-23 15:04:30|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|3
1748012680000|2025-05-23 15:04:40|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|31
1748012690000|2025-05-23 15:04:50|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|42
1748012700000|2025-05-23 15:05:00|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|61
1748012710000|2025-05-23 15:05:10|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|9
1748012720000|2025-05-23 15:05:20|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|10
1748012730000|2025-05-23 15:05:30|||||||||1
1748012740000|2025-05-23 15:05:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|38
1748012750000|2025-05-23 15:05:50|||||||||2
1748012760000|2025-05-23 15:06:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|46
1748012770000|2025-05-23 15:06:10|||||||||1
1748012780000|2025-05-23 15:06:20|21.82|21.66|21.84|21.68|21.85|21.69|21.8|21.64|16
1748012790000|2025-05-23 15:06:30|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|9
1748012800000|2025-05-23 15:06:40|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|2
1748012810000|2025-05-23 15:06:50|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|7
1748012820000|2025-05-23 15:07:00|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|3
1748012830000|2025-05-23 15:07:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|6
1748012840000|2025-05-23 15:07:20|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|9
1748012850000|2025-05-23 15:07:30|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|17
1748012860000|2025-05-23 15:07:40|||||||||4
1748012870000|2025-05-23 15:07:50|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1748012880000|2025-05-23 15:08:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|31
1748012890000|2025-05-23 15:08:10|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|10
1748012900000|2025-05-23 15:08:20|||||||||2
1748012910000|2025-05-23 15:08:30|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|3
1748012920000|2025-05-23 15:08:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|20
1748012930000|2025-05-23 15:08:50|21.79|21.63|21.8|21.64|21.8|21.64|21.77|21.61|17
1748012940000|2025-05-23 15:09:00|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|15
1748012950000|2025-05-23 15:09:10|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|30
1748012960000|2025-05-23 15:09:20|21.75|21.59|21.75|21.59|21.79|21.63|21.75|21.59|8
1748012970000|2025-05-23 15:09:30|21.74|21.58|21.75|21.59|21.75|21.59|21.7|21.54|18
1748012980000|2025-05-23 15:09:40|||||||||2
1748012990000|2025-05-23 15:09:50|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|8
1748013000000|2025-05-23 15:10:00|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|8
1748013010000|2025-05-23 15:10:10|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|10
1748013020000|2025-05-23 15:10:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1748013030000|2025-05-23 15:10:30|||||||||1
1748013040000|2025-05-23 15:10:40|||||||||2
1748013050000|2025-05-23 15:10:50|||||||||1
1748013060000|2025-05-23 15:11:00|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|1
1748013070000|2025-05-23 15:11:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|33
1748013080000|2025-05-23 15:11:20|21.75|21.59|21.75|21.59|21.79|21.63|21.75|21.59|38
1748013090000|2025-05-23 15:11:30|||||||||1
1748013110000|2025-05-23 15:11:50|||||||||1
1748013120000|2025-05-23 15:12:00|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|39
1748013130000|2025-05-23 15:12:10|||||||||2
1748013160000|2025-05-23 15:12:40|||||||||1
1748013170000|2025-05-23 15:12:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|11
1748013180000|2025-05-23 15:13:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|6
1748013190000|2025-05-23 15:13:10|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|30
1748013200000|2025-05-23 15:13:20|||||||||4
1748013210000|2025-05-23 15:13:30|||||||||2
1748013220000|2025-05-23 15:13:40|21.85|21.69|21.84|21.68|21.89|21.73|21.84|21.68|42
1748013230000|2025-05-23 15:13:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|62
1748013240000|2025-05-23 15:14:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1748013250000|2025-05-23 15:14:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1748013260000|2025-05-23 15:14:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1748013270000|2025-05-23 15:14:30|||||||||1
1748013280000|2025-05-23 15:14:40|||||||||1
1748013290000|2025-05-23 15:14:50|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|15
1748013300000|2025-05-23 15:15:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1748013310000|2025-05-23 15:15:10|||||||||2
1748013320000|2025-05-23 15:15:20|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|8
1748013340000|2025-05-23 15:15:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|16
1748013350000|2025-05-23 15:15:50|||||||||27
1748013360000|2025-05-23 15:16:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1748013370000|2025-05-23 15:16:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|50
1748013380000|2025-05-23 15:16:20|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|14
1748013390000|2025-05-23 15:16:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1748013400000|2025-05-23 15:16:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1748013410000|2025-05-23 15:16:50|21.89|21.73|21.89|21.73|21.89|21.73|21.85|21.69|71
1748013420000|2025-05-23 15:17:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|5
1748013430000|2025-05-23 15:17:10|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|4
1748013450000|2025-05-23 15:17:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1748013460000|2025-05-23 15:17:40|21.82|21.66|21.8|21.64|21.84|21.68|21.8|21.64|22
1748013470000|2025-05-23 15:17:50|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|25
1748013480000|2025-05-23 15:18:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|3
1748013490000|2025-05-23 15:18:10|||||||||1
1748013510000|2025-05-23 15:18:30|||||||||18
1748013520000|2025-05-23 15:18:40|||||||||1
1748013530000|2025-05-23 15:18:50|||||||||2
1748013540000|2025-05-23 15:19:00|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|65
1748013550000|2025-05-23 15:19:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|45
1748013570000|2025-05-23 15:19:30|||||||||5
1748013580000|2025-05-23 15:19:40|||||||||1
1748013590000|2025-05-23 15:19:50|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|12
1748013600000|2025-05-23 15:20:00|21.78|21.62|21.8|21.64|21.8|21.64|21.75|21.59|20
1748013610000|2025-05-23 15:20:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|5
1748013620000|2025-05-23 15:20:20|||||||||44
1748013640000|2025-05-23 15:20:40|||||||||1
1748013650000|2025-05-23 15:20:50|||||||||1
1748013670000|2025-05-23 15:21:10|||||||||12
1748013680000|2025-05-23 15:21:20|21.71|21.55|21.7|21.54|21.75|21.59|21.7|21.54|19
1748013690000|2025-05-23 15:21:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|1
1748013700000|2025-05-23 15:21:40|||||||||1
1748013720000|2025-05-23 15:22:00|||||||||21
1748013730000|2025-05-23 15:22:10|||||||||28
1748013750000|2025-05-23 15:22:30|||||||||1
1748013760000|2025-05-23 15:22:40|21.68|21.52|21.66|21.5|21.7|21.54|21.66|21.5|14
1748013770000|2025-05-23 15:22:50|||||||||3
1748013780000|2025-05-23 15:23:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|23
1748013800000|2025-05-23 15:23:20|||||||||1
1748013810000|2025-05-23 15:23:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1748013820000|2025-05-23 15:23:40|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|31
1748013840000|2025-05-23 15:24:00|||||||||7
1748013860000|2025-05-23 15:24:20|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|12
1748013870000|2025-05-23 15:24:30|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|20
1748013880000|2025-05-23 15:24:40|||||||||5
1748013900000|2025-05-23 15:25:00|||||||||1
1748013910000|2025-05-23 15:25:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|13
1748013930000|2025-05-23 15:25:30|||||||||2
1748013940000|2025-05-23 15:25:40|||||||||2
1748013950000|2025-05-23 15:25:50|||||||||14
1748013970000|2025-05-23 15:26:10|||||||||4
1748013980000|2025-05-23 15:26:20|||||||||6
1748014000000|2025-05-23 15:26:40|||||||||1
1748014030000|2025-05-23 15:27:10|||||||||7
1748014040000|2025-05-23 15:27:20|||||||||3
1748014050000|2025-05-23 15:27:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|14
1748014060000|2025-05-23 15:27:40|||||||||6
1748014070000|2025-05-23 15:27:50|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|37
1748014080000|2025-05-23 15:28:00|||||||||7
1748014090000|2025-05-23 15:28:10|||||||||15
1748014100000|2025-05-23 15:28:20|||||||||12
1748014110000|2025-05-23 15:28:30|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|16
1748014120000|2025-05-23 15:28:40|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|40
1748014130000|2025-05-23 15:28:50|||||||||8
1748014140000|2025-05-23 15:29:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|75
1748014150000|2025-05-23 15:29:10|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|28
1748014160000|2025-05-23 15:29:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|18
1748014170000|2025-05-23 15:29:30|||||||||9
1748014180000|2025-05-23 15:29:40|||||||||6
1748014190000|2025-05-23 15:29:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|8
1748014200000|2025-05-23 15:30:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|5
1748014210000|2025-05-23 15:30:10|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|14
1748014220000|2025-05-23 15:30:20|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|7
1748014230000|2025-05-23 15:30:30|21.77|21.61|21.77|21.61|21.8|21.64|21.75|21.59|5
1748014240000|2025-05-23 15:30:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1748014250000|2025-05-23 15:30:50|||||||||1
1748014260000|2025-05-23 15:31:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|15
1748014270000|2025-05-23 15:31:10|||||||||1
1748014290000|2025-05-23 15:31:30|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|9
1748014300000|2025-05-23 15:31:40|||||||||2
1748014310000|2025-05-23 15:31:50|||||||||4
1748014320000|2025-05-23 15:32:00|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|11
1748014340000|2025-05-23 15:32:20|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|2
1748014350000|2025-05-23 15:32:30|||||||||5
1748014360000|2025-05-23 15:32:40|||||||||31
1748014370000|2025-05-23 15:32:50|||||||||27
1748014380000|2025-05-23 15:33:00|||||||||3
1748014390000|2025-05-23 15:33:10|||||||||15
1748014400000|2025-05-23 15:33:20|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|45
1748014420000|2025-05-23 15:33:40|||||||||1
1748014440000|2025-05-23 15:34:00|||||||||1
1748014460000|2025-05-23 15:34:20|||||||||6
1748014470000|2025-05-23 15:34:30|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|39
1748014480000|2025-05-23 15:34:40|||||||||2
1748014490000|2025-05-23 15:34:50|||||||||2
1748014500000|2025-05-23 15:35:00|||||||||12
1748014510000|2025-05-23 15:35:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|16
1748014520000|2025-05-23 15:35:20|21.66|21.5|21.68|21.52|21.7|21.54|21.65|21.49|22
1748014530000|2025-05-23 15:35:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|2
1748014540000|2025-05-23 15:35:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|28
1748014550000|2025-05-23 15:35:50|||||||||3
1748014560000|2025-05-23 15:36:00|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|2
1748014570000|2025-05-23 15:36:10|||||||||1
1748014580000|2025-05-23 15:36:20|||||||||1
1748014590000|2025-05-23 15:36:30|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|1
1748014600000|2025-05-23 15:36:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1748014610000|2025-05-23 15:36:50|||||||||1
1748014620000|2025-05-23 15:37:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|24
1748014630000|2025-05-23 15:37:10|21.6|21.44|21.6|21.44|21.6|21.44|21.56|21.4|33
1748014640000|2025-05-23 15:37:20|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|1
1748014650000|2025-05-23 15:37:30|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|16
1748014660000|2025-05-23 15:37:40|||||||||1
1748014680000|2025-05-23 15:38:00|||||||||12
1748014690000|2025-05-23 15:38:10|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|25
1748014700000|2025-05-23 15:38:20|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|7
1748014710000|2025-05-23 15:38:30|||||||||1
1748014720000|2025-05-23 15:38:40|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|28
1748014730000|2025-05-23 15:38:50|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|35
1748014740000|2025-05-23 15:39:00|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|23
1748014750000|2025-05-23 15:39:10|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|2
1748014760000|2025-05-23 15:39:20|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|14
1748014770000|2025-05-23 15:39:30|||||||||1
1748014790000|2025-05-23 15:39:50|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|1
1748014800000|2025-05-23 15:40:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|0
1748014810000|2025-05-23 15:40:10|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|18
1748014820000|2025-05-23 15:40:20|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|24
1748014830000|2025-05-23 15:40:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1748014840000|2025-05-23 15:40:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|19
1748014850000|2025-05-23 15:40:50|||||||||1
1748014860000|2025-05-23 15:41:00|||||||||36
1748014870000|2025-05-23 15:41:10|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|24
1748014880000|2025-05-23 15:41:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1748014890000|2025-05-23 15:41:30|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|9
1748014900000|2025-05-23 15:41:40|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|5
1748014910000|2025-05-23 15:41:50|||||||||1
1748014920000|2025-05-23 15:42:00|||||||||1
1748014930000|2025-05-23 15:42:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1748014940000|2025-05-23 15:42:20|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|7
1748014950000|2025-05-23 15:42:30|21.61|21.45|21.61|21.45|21.63|21.47|21.61|21.45|4
1748014960000|2025-05-23 15:42:40|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|3
1748014970000|2025-05-23 15:42:50|21.63|21.47|21.61|21.45|21.65|21.49|21.6|21.44|3
1748014980000|2025-05-23 15:43:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|13
1748014990000|2025-05-23 15:43:10|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|5
1748015000000|2025-05-23 15:43:20|21.63|21.47|21.61|21.45|21.65|21.49|21.61|21.45|1
1748015020000|2025-05-23 15:43:40|||||||||1
1748015040000|2025-05-23 15:44:00|||||||||1
1748015050000|2025-05-23 15:44:10|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|1
1748015060000|2025-05-23 15:44:20|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|4
1748015070000|2025-05-23 15:44:30|||||||||1
1748015080000|2025-05-23 15:44:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1748015090000|2025-05-23 15:44:50|||||||||1
1748015100000|2025-05-23 15:45:00|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1748015110000|2025-05-23 15:45:10|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1748015120000|2025-05-23 15:45:20|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|1
1748015130000|2025-05-23 15:45:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1748015140000|2025-05-23 15:45:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|3
1748015160000|2025-05-23 15:46:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|51
1748015170000|2025-05-23 15:46:10|||||||||2
1748015210000|2025-05-23 15:46:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|137
1748015220000|2025-05-23 15:47:00|||||||||1
1748015230000|2025-05-23 15:47:10|||||||||28
1748015250000|2025-05-23 15:47:30|||||||||2
1748015260000|2025-05-23 15:47:40|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|28
1748015270000|2025-05-23 15:47:50|||||||||7
1748015290000|2025-05-23 15:48:10|||||||||1
1748015300000|2025-05-23 15:48:20|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|48
1748015320000|2025-05-23 15:48:40|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|11
1748015330000|2025-05-23 15:48:50|21.64|21.48|21.66|21.5|21.66|21.5|21.61|21.45|14
1748015340000|2025-05-23 15:49:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|47
1748015360000|2025-05-23 15:49:20|21.66|21.5|21.66|21.5|21.66|21.5|21.61|21.45|4
1748015370000|2025-05-23 15:49:30|21.64|21.48|21.61|21.45|21.66|21.5|21.61|21.45|7
1748015380000|2025-05-23 15:49:40|||||||||1
1748015390000|2025-05-23 15:49:50|||||||||7
1748015400000|2025-05-23 15:50:00|||||||||1
1748015410000|2025-05-23 15:50:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|6
1748015440000|2025-05-23 15:50:40|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|29
1748015450000|2025-05-23 15:50:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|12
1748015460000|2025-05-23 15:51:00|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|53
1748015470000|2025-05-23 15:51:10|21.75|21.59|21.75|21.59|21.75|21.59|21.71|21.55|15
1748015480000|2025-05-23 15:51:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|18
1748015490000|2025-05-23 15:51:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1748015500000|2025-05-23 15:51:40|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|0
1748015510000|2025-05-23 15:51:50|21.73|21.57|21.71|21.55|21.75|21.59|21.71|21.55|32
1748015520000|2025-05-23 15:52:00|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|35
1748015530000|2025-05-23 15:52:10|21.71|21.55|21.73|21.57|21.75|21.59|21.71|21.55|36
1748015540000|2025-05-23 15:52:20|21.75|21.59|21.76|21.6|21.76|21.6|21.73|21.57|0
1748015550000|2025-05-23 15:52:30|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|6
1748015560000|2025-05-23 15:52:40|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|5
1748015570000|2025-05-23 15:52:50|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|14
1748015580000|2025-05-23 15:53:00|||||||||1
1748015590000|2025-05-23 15:53:10|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|8
1748015600000|2025-05-23 15:53:20|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|10
1748015610000|2025-05-23 15:53:30|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|12
1748015620000|2025-05-23 15:53:40|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|1
1748015630000|2025-05-23 15:53:50|21.8|21.64|21.8|21.64|21.8|21.64|21.76|21.6|7
1748015640000|2025-05-23 15:54:00|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|3
1748015650000|2025-05-23 15:54:10|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|3
1748015660000|2025-05-23 15:54:20|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|1
1748015670000|2025-05-23 15:54:30|||||||||2
1748015680000|2025-05-23 15:54:40|||||||||3
1748015690000|2025-05-23 15:54:50|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|22
1748015700000|2025-05-23 15:55:00|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|47
1748015710000|2025-05-23 15:55:10|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|3
1748015720000|2025-05-23 15:55:20|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|0
1748015730000|2025-05-23 15:55:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1748015740000|2025-05-23 15:55:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|9
1748015750000|2025-05-23 15:55:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|12
1748015760000|2025-05-23 15:56:00|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|4
1748015770000|2025-05-23 15:56:10|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|51
1748015780000|2025-05-23 15:56:20|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|36
1748015790000|2025-05-23 15:56:30|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|1
1748015800000|2025-05-23 15:56:40|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|8
1748015810000|2025-05-23 15:56:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1748015820000|2025-05-23 15:57:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|6
1748015830000|2025-05-23 15:57:10|||||||||12
1748015840000|2025-05-23 15:57:20|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|9
1748015850000|2025-05-23 15:57:30|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|9
1748015860000|2025-05-23 15:57:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1748015900000|2025-05-23 15:58:20|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|53
1748015910000|2025-05-23 15:58:30|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|3
1748015920000|2025-05-23 15:58:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1748015930000|2025-05-23 15:58:50|21.76|21.6|21.78|21.62|21.8|21.64|21.76|21.6|8
1748015940000|2025-05-23 15:59:00|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|3
1748015950000|2025-05-23 15:59:10|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|5
1748015990000|2025-05-23 15:59:50|||||||||6
1748016000000|2025-05-23 16:00:00|||||||||2
1748016010000|2025-05-23 16:00:10|||||||||1
1748016030000|2025-05-23 16:00:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1748016040000|2025-05-23 16:00:40|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|15
1748016050000|2025-05-23 16:00:50|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|22
1748016080000|2025-05-23 16:01:20|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|11
1748016090000|2025-05-23 16:01:30|||||||||3
1748016100000|2025-05-23 16:01:40|||||||||1
1748016120000|2025-05-23 16:02:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|3
1748016130000|2025-05-23 16:02:10|||||||||1
1748016140000|2025-05-23 16:02:20|21.76|21.6|21.75|21.59|21.8|21.64|21.75|21.59|8
1748016150000|2025-05-23 16:02:30|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|6
1748016160000|2025-05-23 16:02:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|10
1748016170000|2025-05-23 16:02:50|||||||||6
1748016180000|2025-05-23 16:03:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1748016190000|2025-05-23 16:03:10|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|1
1748016200000|2025-05-23 16:03:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1748016210000|2025-05-23 16:03:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|2
1748016230000|2025-05-23 16:03:50|||||||||3
1748016240000|2025-05-23 16:04:00|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|24
1748016250000|2025-05-23 16:04:10|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|6
1748016260000|2025-05-23 16:04:20|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|102
1748016270000|2025-05-23 16:04:30|21.8|21.64|21.8|21.64|21.8|21.64|21.76|21.6|38
1748016280000|2025-05-23 16:04:40|21.78|21.62|21.8|21.64|21.8|21.64|21.75|21.59|9
1748016300000|2025-05-23 16:05:00|||||||||3
1748016310000|2025-05-23 16:05:10|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|31
1748016320000|2025-05-23 16:05:20|||||||||4
1748016330000|2025-05-23 16:05:30|21.76|21.6|21.8|21.64|21.8|21.64|21.75|21.59|21
1748016340000|2025-05-23 16:05:40|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1748016360000|2025-05-23 16:06:00|||||||||15
1748016380000|2025-05-23 16:06:20|||||||||1
1748016390000|2025-05-23 16:06:30|||||||||1
1748016420000|2025-05-23 16:07:00|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|3
1748016430000|2025-05-23 16:07:10|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|9
1748016440000|2025-05-23 16:07:20|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|0
1748016480000|2025-05-23 16:08:00|||||||||1
1748016500000|2025-05-23 16:08:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|16
1748016520000|2025-05-23 16:08:40|||||||||1
1748016540000|2025-05-23 16:09:00|||||||||2
1748016550000|2025-05-23 16:09:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|48
1748016560000|2025-05-23 16:09:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|71
1748016570000|2025-05-23 16:09:30|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|23
1748016590000|2025-05-23 16:09:50|||||||||1
1748016600000|2025-05-23 16:10:00|||||||||1
1748016620000|2025-05-23 16:10:20|||||||||1
1748016630000|2025-05-23 16:10:30|||||||||1
1748016640000|2025-05-23 16:10:40|||||||||1
1748016650000|2025-05-23 16:10:50|||||||||4
1748016660000|2025-05-23 16:11:00|||||||||1
1748016670000|2025-05-23 16:11:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|22
1748016680000|2025-05-23 16:11:20|||||||||5
1748016690000|2025-05-23 16:11:30|||||||||1
1748016700000|2025-05-23 16:11:40|||||||||1
1748016710000|2025-05-23 16:11:50|||||||||4
1748016720000|2025-05-23 16:12:00|||||||||4
1748016730000|2025-05-23 16:12:10|||||||||2
1748016740000|2025-05-23 16:12:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|28
1748016750000|2025-05-23 16:12:30|||||||||2
1748016760000|2025-05-23 16:12:40|||||||||1
1748016780000|2025-05-23 16:13:00|||||||||1
1748016800000|2025-05-23 16:13:20|||||||||1
1748016810000|2025-05-23 16:13:30|||||||||1
1748016830000|2025-05-23 16:13:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|76
1748016840000|2025-05-23 16:14:00|||||||||1
1748016850000|2025-05-23 16:14:10|||||||||1
1748016860000|2025-05-23 16:14:20|21.75|21.59|21.75|21.59|21.76|21.6|21.75|21.59|13
1748016870000|2025-05-23 16:14:30|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|32
1748016880000|2025-05-23 16:14:40|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|3
1748016890000|2025-05-23 16:14:50|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|7
1748016900000|2025-05-23 16:15:00|||||||||1
1748016910000|2025-05-23 16:15:10|||||||||1
1748016920000|2025-05-23 16:15:20|||||||||1
1748016930000|2025-05-23 16:15:30|||||||||1
1748016940000|2025-05-23 16:15:40|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|8
1748016950000|2025-05-23 16:15:50|||||||||2
1748016960000|2025-05-23 16:16:00|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|1
1748016970000|2025-05-23 16:16:10|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|0
1748016980000|2025-05-23 16:16:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|59
1748016990000|2025-05-23 16:16:30|21.75|21.59|21.75|21.59|21.75|21.59|21.71|21.55|20
1748017000000|2025-05-23 16:16:40|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|7
1748017010000|2025-05-23 16:16:50|||||||||1
1748017020000|2025-05-23 16:17:00|||||||||1
1748017030000|2025-05-23 16:17:10|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|18
1748017040000|2025-05-23 16:17:20|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|16
1748017050000|2025-05-23 16:17:30|21.78|21.62|21.8|21.64|21.8|21.64|21.76|21.6|1
1748017060000|2025-05-23 16:17:40|21.76|21.6|21.76|21.6|21.8|21.64|21.76|21.6|15
1748017070000|2025-05-23 16:17:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|13
1748017080000|2025-05-23 16:18:00|||||||||1
1748017090000|2025-05-23 16:18:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|4
1748017100000|2025-05-23 16:18:20|||||||||1
1748017110000|2025-05-23 16:18:30|||||||||3
1748017120000|2025-05-23 16:18:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|43
1748017130000|2025-05-23 16:18:50|||||||||29
1748017140000|2025-05-23 16:19:00|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|32
1748017160000|2025-05-23 16:19:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1748017170000|2025-05-23 16:19:30|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|11
1748017180000|2025-05-23 16:19:40|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|47
1748017190000|2025-05-23 16:19:50|||||||||1
1748017200000|2025-05-23 16:20:00|||||||||1
1748017210000|2025-05-23 16:20:10|||||||||2
1748017220000|2025-05-23 16:20:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|12
1748017230000|2025-05-23 16:20:30|||||||||1
1748017250000|2025-05-23 16:20:50|||||||||1
1748017260000|2025-05-23 16:21:00|||||||||1
1748017280000|2025-05-23 16:21:20|||||||||1
1748017290000|2025-05-23 16:21:30|||||||||2
1748017300000|2025-05-23 16:21:40|||||||||1
1748017310000|2025-05-23 16:21:50|||||||||1
1748017320000|2025-05-23 16:22:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|49
1748017340000|2025-05-23 16:22:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|1
1748017350000|2025-05-23 16:22:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|1
1748017360000|2025-05-23 16:22:40|||||||||1
1748017370000|2025-05-23 16:22:50|||||||||3
1748017380000|2025-05-23 16:23:00|||||||||2
1748017400000|2025-05-23 16:23:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|28
1748017410000|2025-05-23 16:23:30|||||||||1
1748017430000|2025-05-23 16:23:50|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|6
1748017440000|2025-05-23 16:24:00|21.68|21.52|21.66|21.5|21.7|21.54|21.66|21.5|5
1748017460000|2025-05-23 16:24:20|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|1
1748017470000|2025-05-23 16:24:30|21.66|21.5|21.68|21.52|21.7|21.54|21.66|21.5|18
1748017480000|2025-05-23 16:24:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|1
1748017490000|2025-05-23 16:24:50|21.68|21.52|21.66|21.5|21.7|21.54|21.66|21.5|12
1748017500000|2025-05-23 16:25:00|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|4
1748017510000|2025-05-23 16:25:10|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|1
1748017520000|2025-05-23 16:25:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1748017530000|2025-05-23 16:25:30|21.68|21.52|21.68|21.52|21.7|21.54|21.66|21.5|9
1748017540000|2025-05-23 16:25:40|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|1
1748017550000|2025-05-23 16:25:50|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|0
1748017560000|2025-05-23 16:26:00|||||||||3
1748017570000|2025-05-23 16:26:10|||||||||3
1748017580000|2025-05-23 16:26:20|||||||||5
1748017590000|2025-05-23 16:26:30|||||||||1
1748017600000|2025-05-23 16:26:40|||||||||1
1748017610000|2025-05-23 16:26:50|||||||||7
1748017620000|2025-05-23 16:27:00|21.65|21.49|21.65|21.49|21.65|21.49|21.61|21.45|57
1748017630000|2025-05-23 16:27:10|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|17
1748017650000|2025-05-23 16:27:30|||||||||7
1748017670000|2025-05-23 16:27:50|||||||||2
1748017730000|2025-05-23 16:28:50|||||||||2
1748017750000|2025-05-23 16:29:10|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|3
1748017760000|2025-05-23 16:29:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1748017770000|2025-05-23 16:29:30|||||||||3
1748017780000|2025-05-23 16:29:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|5
1748017790000|2025-05-23 16:29:50|||||||||5
1748017800000|2025-05-23 16:30:00|||||||||5
1748017810000|2025-05-23 16:30:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|41
1748017820000|2025-05-23 16:30:20|21.71|21.55|21.7|21.54|21.73|21.57|21.7|21.54|11
1748017830000|2025-05-23 16:30:30|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|55
1748017850000|2025-05-23 16:30:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|118
1748017860000|2025-05-23 16:31:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|25
1748017870000|2025-05-23 16:31:10|||||||||1
1748017890000|2025-05-23 16:31:30|21.8|21.64|21.8|21.64|21.8|21.64|21.77|21.61|26
1748017900000|2025-05-23 16:31:40|||||||||1
1748017920000|2025-05-23 16:32:00|||||||||2
1748017950000|2025-05-23 16:32:30|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|42
1748017960000|2025-05-23 16:32:40|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|13
1748017970000|2025-05-23 16:32:50|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|2
1748017980000|2025-05-23 16:33:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|3
1748017990000|2025-05-23 16:33:10|||||||||1
1748018040000|2025-05-23 16:34:00|||||||||3
1748018050000|2025-05-23 16:34:10|||||||||1
1748018060000|2025-05-23 16:34:20|||||||||1
1748018080000|2025-05-23 16:34:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1748018090000|2025-05-23 16:34:50|||||||||1
1748018130000|2025-05-23 16:35:30|||||||||3
1748018160000|2025-05-23 16:36:00|||||||||1
1748018170000|2025-05-23 16:36:10|||||||||2
1748018180000|2025-05-23 16:36:20|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|8
1748018190000|2025-05-23 16:36:30|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|4
1748018200000|2025-05-23 16:36:40|||||||||1
1748018210000|2025-05-23 16:36:50|||||||||2
1748018220000|2025-05-23 16:37:00|||||||||1
1748018230000|2025-05-23 16:37:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|16
1748018240000|2025-05-23 16:37:20|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|6
1748018250000|2025-05-23 16:37:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|4
1748018260000|2025-05-23 16:37:40|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|1
1748018270000|2025-05-23 16:37:50|||||||||2
1748018280000|2025-05-23 16:38:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1748018290000|2025-05-23 16:38:10|||||||||1
1748018300000|2025-05-23 16:38:20|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|13
1748018310000|2025-05-23 16:38:30|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|3
1748018320000|2025-05-23 16:38:40|||||||||2
1748018330000|2025-05-23 16:38:50|||||||||1
1748018340000|2025-05-23 16:39:00|||||||||1
1748018350000|2025-05-23 16:39:10|||||||||1
1748018360000|2025-05-23 16:39:20|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|13
1748018370000|2025-05-23 16:39:30|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|1
1748018380000|2025-05-23 16:39:40|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|2
1748018390000|2025-05-23 16:39:50|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|1
1748018400000|2025-05-23 16:40:00|||||||||2
1748018420000|2025-05-23 16:40:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1748018430000|2025-05-23 16:40:30|||||||||1
1748018440000|2025-05-23 16:40:40|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|67
1748018450000|2025-05-23 16:40:50|||||||||1
1748018460000|2025-05-23 16:41:00|21.75|21.59|21.75|21.59|21.75|21.59|21.7|21.54|31
1748018470000|2025-05-23 16:41:10|||||||||2
1748018480000|2025-05-23 16:41:20|||||||||10
1748018490000|2025-05-23 16:41:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|4
1748018500000|2025-05-23 16:41:40|||||||||5
1748018510000|2025-05-23 16:41:50|||||||||11
1748018550000|2025-05-23 16:42:30|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|61
1748018560000|2025-05-23 16:42:40|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|35
1748018570000|2025-05-23 16:42:50|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|78
1748018580000|2025-05-23 16:43:00|||||||||58
1748018590000|2025-05-23 16:43:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|11
1748018600000|2025-05-23 16:43:20|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|26
1748018610000|2025-05-23 16:43:30|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|66
1748018630000|2025-05-23 16:43:50|||||||||126
1748018640000|2025-05-23 16:44:00|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|35
1748018650000|2025-05-23 16:44:10|||||||||2
1748018660000|2025-05-23 16:44:20|||||||||5
1748018670000|2025-05-23 16:44:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|7
1748018680000|2025-05-23 16:44:40|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|5
1748018690000|2025-05-23 16:44:50|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|23
1748018700000|2025-05-23 16:45:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|10
1748018710000|2025-05-23 16:45:10|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|75
1748018720000|2025-05-23 16:45:20|21.73|21.57|21.75|21.59|21.75|21.59|21.71|21.55|6
1748018730000|2025-05-23 16:45:30|21.73|21.57|21.75|21.59|21.75|21.59|21.71|21.55|3
1748018740000|2025-05-23 16:45:40|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|2
1748018760000|2025-05-23 16:46:00|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|1
1748018770000|2025-05-23 16:46:10|||||||||2
1748018780000|2025-05-23 16:46:20|||||||||1
1748018800000|2025-05-23 16:46:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|62
1748018810000|2025-05-23 16:46:50|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|1
1748018820000|2025-05-23 16:47:00|||||||||5
1748018830000|2025-05-23 16:47:10|21.71|21.55|21.71|21.55|21.73|21.57|21.71|21.55|17
1748018840000|2025-05-23 16:47:20|||||||||3
1748018850000|2025-05-23 16:47:30|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|0
1748018860000|2025-05-23 16:47:40|||||||||1
1748018870000|2025-05-23 16:47:50|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|0
1748018880000|2025-05-23 16:48:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1748018890000|2025-05-23 16:48:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1748018900000|2025-05-23 16:48:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|14
1748018930000|2025-05-23 16:48:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|20
1748018940000|2025-05-23 16:49:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1748018950000|2025-05-23 16:49:10|||||||||1
1748018970000|2025-05-23 16:49:30|||||||||1
1748019000000|2025-05-23 16:50:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|21
1748019010000|2025-05-23 16:50:10|||||||||1
1748019030000|2025-05-23 16:50:30|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|0
1748019050000|2025-05-23 16:50:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1748019070000|2025-05-23 16:51:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|14
1748019090000|2025-05-23 16:51:30|21.66|21.5|21.68|21.52|21.7|21.54|21.66|21.5|28
1748019100000|2025-05-23 16:51:40|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|10
1748019120000|2025-05-23 16:52:00|||||||||1
1748019160000|2025-05-23 16:52:40|||||||||2
1748019170000|2025-05-23 16:52:50|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|32
1748019180000|2025-05-23 16:53:00|||||||||1
1748019190000|2025-05-23 16:53:10|||||||||1
1748019200000|2025-05-23 16:53:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|11
1748019220000|2025-05-23 16:53:40|||||||||2
1748019240000|2025-05-23 16:54:00|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|3
1748019250000|2025-05-23 16:54:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|6
1748019260000|2025-05-23 16:54:20|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|2
1748019280000|2025-05-23 16:54:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|9
1748019290000|2025-05-23 16:54:50|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|16
1748019300000|2025-05-23 16:55:00|||||||||1
1748019320000|2025-05-23 16:55:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|7
1748019340000|2025-05-23 16:55:40|||||||||1
1748019350000|2025-05-23 16:55:50|||||||||1
1748019370000|2025-05-23 16:56:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1748019380000|2025-05-23 16:56:20|||||||||1
1748019390000|2025-05-23 16:56:30|||||||||5
1748019400000|2025-05-23 16:56:40|||||||||8
1748019410000|2025-05-23 16:56:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|16
1748019420000|2025-05-23 16:57:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|56
1748019430000|2025-05-23 16:57:10|||||||||7
1748019440000|2025-05-23 16:57:20|||||||||5
1748019480000|2025-05-23 16:58:00|||||||||25
1748019500000|2025-05-23 16:58:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|31
1748019510000|2025-05-23 16:58:30|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|122
1748019520000|2025-05-23 16:58:40|||||||||1
1748019530000|2025-05-23 16:58:50|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|58
1748019540000|2025-05-23 16:59:00|||||||||27
1748019550000|2025-05-23 16:59:10|||||||||1
1748019560000|2025-05-23 16:59:20|||||||||1
1748019580000|2025-05-23 16:59:40|||||||||2
1748019590000|2025-05-23 16:59:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1748019600000|2025-05-23 17:00:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|10
1748019610000|2025-05-23 17:00:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|11
1748019620000|2025-05-23 17:00:20|||||||||2
1748019640000|2025-05-23 17:00:40|||||||||1
1748019660000|2025-05-23 17:01:00|||||||||1
1748019700000|2025-05-23 17:01:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|49
1748019730000|2025-05-23 17:02:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|4
1748019740000|2025-05-23 17:02:20|||||||||2
1748019750000|2025-05-23 17:02:30|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|17
1748019770000|2025-05-23 17:02:50|||||||||2
1748019790000|2025-05-23 17:03:10|||||||||1
1748019810000|2025-05-23 17:03:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|14
1748019830000|2025-05-23 17:03:50|||||||||1
1748019850000|2025-05-23 17:04:10|||||||||1
1748019870000|2025-05-23 17:04:30|||||||||1
1748019880000|2025-05-23 17:04:40|||||||||1
1748019890000|2025-05-23 17:04:50|||||||||1
1748019900000|2025-05-23 17:05:00|||||||||1
1748019910000|2025-05-23 17:05:10|||||||||1
1748019930000|2025-05-23 17:05:30|||||||||3
1748019950000|2025-05-23 17:05:50|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|69
1748019960000|2025-05-23 17:06:00|||||||||11
1748019980000|2025-05-23 17:06:20|||||||||5
1748020000000|2025-05-23 17:06:40|||||||||10
1748020010000|2025-05-23 17:06:50|||||||||1
1748020020000|2025-05-23 17:07:00|||||||||1
1748020030000|2025-05-23 17:07:10|||||||||1
1748020040000|2025-05-23 17:07:20|||||||||1
1748020060000|2025-05-23 17:07:40|||||||||1
1748020070000|2025-05-23 17:07:50|||||||||3
1748020080000|2025-05-23 17:08:00|||||||||1
1748020090000|2025-05-23 17:08:10|||||||||1
1748020110000|2025-05-23 17:08:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|18
1748020120000|2025-05-23 17:08:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|42
1748020130000|2025-05-23 17:08:50|||||||||3
1748020150000|2025-05-23 17:09:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|52
1748020170000|2025-05-23 17:09:30|||||||||1
1748020180000|2025-05-23 17:09:40|||||||||3
1748020200000|2025-05-23 17:10:00|||||||||7
1748020210000|2025-05-23 17:10:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1748020220000|2025-05-23 17:10:20|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|3
1748020230000|2025-05-23 17:10:30|||||||||12
1748020240000|2025-05-23 17:10:40|||||||||10
1748020250000|2025-05-23 17:10:50|||||||||10
1748020270000|2025-05-23 17:11:10|||||||||1
1748020280000|2025-05-23 17:11:20|||||||||21
1748020310000|2025-05-23 17:11:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1748020320000|2025-05-23 17:12:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|2
1748020340000|2025-05-23 17:12:20|||||||||1
1748020350000|2025-05-23 17:12:30|||||||||1
1748020380000|2025-05-23 17:13:00|||||||||5
1748020390000|2025-05-23 17:13:10|21.66|21.5|21.66|21.5|21.66|21.5|21.61|21.45|67
1748020400000|2025-05-23 17:13:20|||||||||1
1748020420000|2025-05-23 17:13:40|||||||||1
1748020470000|2025-05-23 17:14:30|||||||||1
1748020490000|2025-05-23 17:14:50|||||||||3
1748020510000|2025-05-23 17:15:10|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1748020520000|2025-05-23 17:15:20|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|5
1748020530000|2025-05-23 17:15:30|||||||||1
1748020550000|2025-05-23 17:15:50|||||||||52
1748020560000|2025-05-23 17:16:00|||||||||1
1748020570000|2025-05-23 17:16:10|||||||||4
1748020580000|2025-05-23 17:16:20|||||||||7
1748020610000|2025-05-23 17:16:50|||||||||1
1748020620000|2025-05-23 17:17:00|||||||||2
1748020630000|2025-05-23 17:17:10|||||||||47
1748020640000|2025-05-23 17:17:20|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|32
1748020650000|2025-05-23 17:17:30|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|3
1748020670000|2025-05-23 17:17:50|||||||||6
1748020680000|2025-05-23 17:18:00|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|24
1748020690000|2025-05-23 17:18:10|||||||||1
1748020700000|2025-05-23 17:18:20|||||||||25
1748020710000|2025-05-23 17:18:30|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|9
1748020740000|2025-05-23 17:19:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|98
1748020750000|2025-05-23 17:19:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1748020790000|2025-05-23 17:19:50|||||||||1
1748020810000|2025-05-23 17:20:10|||||||||1
1748020820000|2025-05-23 17:20:20|||||||||10
1748020840000|2025-05-23 17:20:40|||||||||1
1748020870000|2025-05-23 17:21:10|||||||||1
1748020890000|2025-05-23 17:21:30|||||||||6
1748020910000|2025-05-23 17:21:50|||||||||2
1748020940000|2025-05-23 17:22:20|||||||||1
1748020950000|2025-05-23 17:22:30|||||||||12
1748020960000|2025-05-23 17:22:40|||||||||1
1748020980000|2025-05-23 17:23:00|21.52|21.36|21.52|21.36|21.56|21.4|21.52|21.36|82
1748020990000|2025-05-23 17:23:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|5
1748021010000|2025-05-23 17:23:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1748021030000|2025-05-23 17:23:50|||||||||3
1748021050000|2025-05-23 17:24:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1748021060000|2025-05-23 17:24:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|14
1748021070000|2025-05-23 17:24:30|||||||||4
1748021090000|2025-05-23 17:24:50|||||||||1
1748021110000|2025-05-23 17:25:10|||||||||2
1748021130000|2025-05-23 17:25:30|||||||||2
1748021140000|2025-05-23 17:25:40|||||||||1
1748021160000|2025-05-23 17:26:00|||||||||3
1748021170000|2025-05-23 17:26:10|||||||||125
1748021180000|2025-05-23 17:26:20|||||||||5
1748021200000|2025-05-23 17:26:40|||||||||4
1748021210000|2025-05-23 17:26:50|||||||||4
1748021220000|2025-05-23 17:27:00|||||||||1
1748021240000|2025-05-23 17:27:20|||||||||2
1748021250000|2025-05-23 17:27:30|||||||||50
1748021260000|2025-05-23 17:27:40|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|17
1748021270000|2025-05-23 17:27:50|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|11
1748021280000|2025-05-23 17:28:00|||||||||1
1748021290000|2025-05-23 17:28:10|||||||||1
1748021300000|2025-05-23 17:28:20|||||||||2
1748021320000|2025-05-23 17:28:40|||||||||2
1748021340000|2025-05-23 17:29:00|||||||||5
1748021360000|2025-05-23 17:29:20|||||||||1
1748021370000|2025-05-23 17:29:30|||||||||2
1748021380000|2025-05-23 17:29:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|87
1748021390000|2025-05-23 17:29:50|||||||||5
1748021400000|2025-05-23 17:30:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1748021410000|2025-05-23 17:30:10|||||||||5
1748021420000|2025-05-23 17:30:20|||||||||3
1748021440000|2025-05-23 17:30:40|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|45
1748021450000|2025-05-23 17:30:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|5
1748021460000|2025-05-23 17:31:00|||||||||1
1748021480000|2025-05-23 17:31:20|||||||||1
1748021500000|2025-05-23 17:31:40|||||||||1
1748021530000|2025-05-23 17:32:10|||||||||1
1748021550000|2025-05-23 17:32:30|||||||||2
1748021560000|2025-05-23 17:32:40|||||||||1
1748021570000|2025-05-23 17:32:50|||||||||2
1748021580000|2025-05-23 17:33:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1748021590000|2025-05-23 17:33:10|||||||||1
1748021610000|2025-05-23 17:33:30|||||||||2
1748021630000|2025-05-23 17:33:50|||||||||1
1748021650000|2025-05-23 17:34:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|24
1748021680000|2025-05-23 17:34:40|||||||||1
1748021710000|2025-05-23 17:35:10|||||||||2
1748021720000|2025-05-23 17:35:20|||||||||4
1748021730000|2025-05-23 17:35:30|||||||||1
1748021750000|2025-05-23 17:35:50|||||||||1
1748021760000|2025-05-23 17:36:00|||||||||1
1748021770000|2025-05-23 17:36:10|||||||||3
1748021780000|2025-05-23 17:36:20|||||||||2
1748021800000|2025-05-23 17:36:40|||||||||2
1748021810000|2025-05-23 17:36:50|||||||||1
1748021820000|2025-05-23 17:37:00|||||||||1
1748021830000|2025-05-23 17:37:10|||||||||2
1748021850000|2025-05-23 17:37:30|||||||||1
1748021870000|2025-05-23 17:37:50|||||||||3
1748021880000|2025-05-23 17:38:00|||||||||1
1748021890000|2025-05-23 17:38:10|||||||||2
1748021900000|2025-05-23 17:38:20|||||||||1
1748021920000|2025-05-23 17:38:40|||||||||2
1748021930000|2025-05-23 17:38:50|||||||||1
1748021940000|2025-05-23 17:39:00|||||||||4
1748021950000|2025-05-23 17:39:10|||||||||3
1748021960000|2025-05-23 17:39:20|||||||||4
1748021970000|2025-05-23 17:39:30|||||||||1
1748021980000|2025-05-23 17:39:40|||||||||2
1748021990000|2025-05-23 17:39:50|||||||||2
1748022010000|2025-05-23 17:40:10|21.6|21.44|21.6|21.44|21.6|21.44|21.56|21.4|23
1748022020000|2025-05-23 17:40:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|18
1748022040000|2025-05-23 17:40:40|||||||||12
1748022050000|2025-05-23 17:40:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|3
1748022070000|2025-05-23 17:41:10|||||||||2
1748022080000|2025-05-23 17:41:20|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1748022100000|2025-05-23 17:41:40|||||||||11
1748022110000|2025-05-23 17:41:50|||||||||11
1748022140000|2025-05-23 17:42:20|||||||||1
1748022210000|2025-05-23 17:43:30|||||||||1
1748022220000|2025-05-23 17:43:40|||||||||1
1748022230000|2025-05-23 17:43:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|6
1748022240000|2025-05-23 17:44:00|||||||||8
1748022260000|2025-05-23 17:44:20|||||||||6
1748022270000|2025-05-23 17:44:30|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|7
1748022280000|2025-05-23 17:44:40|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|83
1748022290000|2025-05-23 17:44:50|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|6
1748022300000|2025-05-23 17:45:00|||||||||2
1748022330000|2025-05-23 17:45:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1748022340000|2025-05-23 17:45:40|||||||||10
1748022370000|2025-05-23 17:46:10|||||||||4
1748022390000|2025-05-23 17:46:30|||||||||2
1748022400000|2025-05-23 17:46:40|||||||||1
1748022430000|2025-05-23 17:47:10|||||||||3
1748022440000|2025-05-23 17:47:20|||||||||1
1748022450000|2025-05-23 17:47:30|||||||||13
1748022460000|2025-05-23 17:47:40|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|6
1748022470000|2025-05-23 17:47:50|||||||||10
1748022490000|2025-05-23 17:48:10|||||||||1
1748022500000|2025-05-23 17:48:20|||||||||1
1748022510000|2025-05-23 17:48:30|||||||||1
1748022540000|2025-05-23 17:49:00|||||||||1
1748022550000|2025-05-23 17:49:10|||||||||2
1748022560000|2025-05-23 17:49:20|||||||||1
1748022580000|2025-05-23 17:49:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|18
1748022590000|2025-05-23 17:49:50|||||||||1
1748022600000|2025-05-23 17:50:00|||||||||3
1748022610000|2025-05-23 17:50:10|21.56|21.4|21.56|21.4|21.61|21.45|21.56|21.4|41
1748022620000|2025-05-23 17:50:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|3
1748022660000|2025-05-23 17:51:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|37
1748022680000|2025-05-23 17:51:20|||||||||28
1748022700000|2025-05-23 17:51:40|||||||||1
1748022710000|2025-05-23 17:51:50|||||||||1
1748022740000|2025-05-23 17:52:20|||||||||1
1748022750000|2025-05-23 17:52:30|||||||||3
1748022760000|2025-05-23 17:52:40|||||||||1
1748022780000|2025-05-23 17:53:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|43
1748022800000|2025-05-23 17:53:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1748022810000|2025-05-23 17:53:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|14
1748022820000|2025-05-23 17:53:40|||||||||15
1748022830000|2025-05-23 17:53:50|||||||||4
1748022850000|2025-05-23 17:54:10|||||||||1
1748022900000|2025-05-23 17:55:00|||||||||2
1748022940000|2025-05-23 17:55:40|||||||||3
1748022970000|2025-05-23 17:56:10|||||||||3
1748022980000|2025-05-23 17:56:20|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|29
1748022990000|2025-05-23 17:56:30|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|0
1748023000000|2025-05-23 17:56:40|||||||||2
1748023010000|2025-05-23 17:56:50|||||||||1
1748023070000|2025-05-23 17:57:50|||||||||2
1748023080000|2025-05-23 17:58:00|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|27
1748023090000|2025-05-23 17:58:10|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|9
1748023110000|2025-05-23 17:58:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|5
1748023120000|2025-05-23 17:58:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1748023130000|2025-05-23 17:58:50|21.57|21.41|21.57|21.41|21.61|21.45|21.57|21.41|20
1748023140000|2025-05-23 17:59:00|||||||||9
1748023150000|2025-05-23 17:59:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1748023160000|2025-05-23 17:59:20|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|2
1748023170000|2025-05-23 17:59:30|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|3
1748023190000|2025-05-23 17:59:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|4
1748023200000|2025-05-23 18:00:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|2
1748023210000|2025-05-23 18:00:10|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|2
1748023220000|2025-05-23 18:00:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1748023230000|2025-05-23 18:00:30|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|2
1748023240000|2025-05-23 18:00:40|||||||||1
1748023250000|2025-05-23 18:00:50|||||||||2
1748023260000|2025-05-23 18:01:00|||||||||1
1748023280000|2025-05-23 18:01:20|||||||||1
1748023290000|2025-05-23 18:01:30|||||||||1
1748023300000|2025-05-23 18:01:40|||||||||14
1748023310000|2025-05-23 18:01:50|||||||||5
1748023320000|2025-05-23 18:02:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1748023330000|2025-05-23 18:02:10|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|37
1748023340000|2025-05-23 18:02:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|8
1748023350000|2025-05-23 18:02:30|||||||||8
1748023360000|2025-05-23 18:02:40|||||||||3
1748023370000|2025-05-23 18:02:50|||||||||5
1748023380000|2025-05-23 18:03:00|||||||||7
1748023400000|2025-05-23 18:03:20|||||||||4
1748023410000|2025-05-23 18:03:30|||||||||4
1748023420000|2025-05-23 18:03:40|||||||||6
1748023430000|2025-05-23 18:03:50|21.52|21.36|21.56|21.4|21.56|21.4|21.52|21.36|24
1748023440000|2025-05-23 18:04:00|||||||||2
1748023450000|2025-05-23 18:04:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|6
1748023460000|2025-05-23 18:04:20|||||||||3
1748023470000|2025-05-23 18:04:30|||||||||1
1748023480000|2025-05-23 18:04:40|||||||||3
1748023500000|2025-05-23 18:05:00|||||||||1
1748023510000|2025-05-23 18:05:10|||||||||5
1748023520000|2025-05-23 18:05:20|||||||||5
1748023530000|2025-05-23 18:05:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1748023540000|2025-05-23 18:05:40|||||||||4
1748023560000|2025-05-23 18:06:00|||||||||23
1748023570000|2025-05-23 18:06:10|||||||||4
1748023580000|2025-05-23 18:06:20|||||||||4
1748023590000|2025-05-23 18:06:30|||||||||2
1748023600000|2025-05-23 18:06:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1748023610000|2025-05-23 18:06:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|9
1748023630000|2025-05-23 18:07:10|21.49|21.33|21.51|21.35|21.51|21.35|21.47|21.31|23
1748023650000|2025-05-23 18:07:30|||||||||1
1748023670000|2025-05-23 18:07:50|||||||||1
1748023690000|2025-05-23 18:08:10|||||||||16
1748023700000|2025-05-23 18:08:20|||||||||3
1748023710000|2025-05-23 18:08:30|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|9
1748023720000|2025-05-23 18:08:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|8
1748023730000|2025-05-23 18:08:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1748023740000|2025-05-23 18:09:00|||||||||1
1748023750000|2025-05-23 18:09:10|||||||||9
1748023770000|2025-05-23 18:09:30|||||||||1
1748023780000|2025-05-23 18:09:40|||||||||5
1748023790000|2025-05-23 18:09:50|||||||||3
1748023800000|2025-05-23 18:10:00|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|31
1748023810000|2025-05-23 18:10:10|||||||||1
1748023820000|2025-05-23 18:10:20|||||||||1
1748023830000|2025-05-23 18:10:30|||||||||1
1748023850000|2025-05-23 18:10:50|||||||||1
1748023860000|2025-05-23 18:11:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|22
1748023870000|2025-05-23 18:11:10|||||||||2
1748023880000|2025-05-23 18:11:20|||||||||47
1748023890000|2025-05-23 18:11:30|||||||||2
1748023910000|2025-05-23 18:11:50|||||||||1
1748023920000|2025-05-23 18:12:00|||||||||3
1748023930000|2025-05-23 18:12:10|||||||||1
1748023940000|2025-05-23 18:12:20|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|9
1748023950000|2025-05-23 18:12:30|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|2
1748023960000|2025-05-23 18:12:40|||||||||3
1748023970000|2025-05-23 18:12:50|||||||||7
1748023980000|2025-05-23 18:13:00|||||||||8
1748023990000|2025-05-23 18:13:10|||||||||1
1748024000000|2025-05-23 18:13:20|||||||||6
1748024040000|2025-05-23 18:14:00|||||||||6
1748024050000|2025-05-23 18:14:10|||||||||8
1748024060000|2025-05-23 18:14:20|||||||||2
1748024080000|2025-05-23 18:14:40|||||||||1
1748024090000|2025-05-23 18:14:50|||||||||25
1748024100000|2025-05-23 18:15:00|||||||||19
1748024110000|2025-05-23 18:15:10|||||||||26
1748024120000|2025-05-23 18:15:20|||||||||45
1748024130000|2025-05-23 18:15:30|||||||||1
1748024140000|2025-05-23 18:15:40|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|148
1748024150000|2025-05-23 18:15:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1748024160000|2025-05-23 18:16:00|||||||||60
1748024170000|2025-05-23 18:16:10|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|64
1748024180000|2025-05-23 18:16:20|||||||||13
1748024190000|2025-05-23 18:16:30|||||||||1
1748024200000|2025-05-23 18:16:40|||||||||2
1748024240000|2025-05-23 18:17:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|15
1748024290000|2025-05-23 18:18:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|41
1748024300000|2025-05-23 18:18:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1748024310000|2025-05-23 18:18:30|||||||||2
1748024320000|2025-05-23 18:18:40|||||||||10
1748024330000|2025-05-23 18:18:50|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|3
1748024340000|2025-05-23 18:19:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1748024350000|2025-05-23 18:19:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1748024360000|2025-05-23 18:19:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|39
1748024370000|2025-05-23 18:19:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|7
1748024380000|2025-05-23 18:19:40|||||||||1
1748024390000|2025-05-23 18:19:50|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|42
1748024400000|2025-05-23 18:20:00|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|4
1748024420000|2025-05-23 18:20:20|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|28
1748024430000|2025-05-23 18:20:30|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|4
1748024440000|2025-05-23 18:20:40|21.68|21.52|21.7|21.54|21.75|21.59|21.66|21.5|58
1748024460000|2025-05-23 18:21:00|||||||||1
1748024470000|2025-05-23 18:21:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|7
1748024480000|2025-05-23 18:21:20|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|27
1748024490000|2025-05-23 18:21:30|21.75|21.59|21.71|21.55|21.75|21.59|21.71|21.55|16
1748024500000|2025-05-23 18:21:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1748024510000|2025-05-23 18:21:50|||||||||1
1748024520000|2025-05-23 18:22:00|21.75|21.59|21.75|21.59|21.75|21.59|21.72|21.56|17
1748024530000|2025-05-23 18:22:10|||||||||1
1748024540000|2025-05-23 18:22:20|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|18
1748024550000|2025-05-23 18:22:30|||||||||1
1748024560000|2025-05-23 18:22:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|4
1748024570000|2025-05-23 18:22:50|||||||||1
1748024580000|2025-05-23 18:23:00|||||||||6
1748024590000|2025-05-23 18:23:10|||||||||1
1748024600000|2025-05-23 18:23:20|||||||||2
1748024610000|2025-05-23 18:23:30|||||||||42
1748024620000|2025-05-23 18:23:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|88
1748024630000|2025-05-23 18:23:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|53
1748024640000|2025-05-23 18:24:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|4
1748024650000|2025-05-23 18:24:10|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|50
1748024660000|2025-05-23 18:24:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|9
1748024670000|2025-05-23 18:24:30|||||||||1
1748024680000|2025-05-23 18:24:40|||||||||7
1748024690000|2025-05-23 18:24:50|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|17
1748024700000|2025-05-23 18:25:00|||||||||1
1748024710000|2025-05-23 18:25:10|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|3
1748024720000|2025-05-23 18:25:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|19
1748024730000|2025-05-23 18:25:30|||||||||1
1748024750000|2025-05-23 18:25:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|121
1748024760000|2025-05-23 18:26:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|89
1748024770000|2025-05-23 18:26:10|||||||||29
1748024780000|2025-05-23 18:26:20|||||||||101
1748024790000|2025-05-23 18:26:30|||||||||1
1748024800000|2025-05-23 18:26:40|||||||||11
1748024810000|2025-05-23 18:26:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|8
1748024820000|2025-05-23 18:27:00|||||||||2
1748024830000|2025-05-23 18:27:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|25
1748024840000|2025-05-23 18:27:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1748024850000|2025-05-23 18:27:30|||||||||9
1748024860000|2025-05-23 18:27:40|||||||||16
1748024870000|2025-05-23 18:27:50|21.61|21.45|21.63|21.47|21.65|21.49|21.61|21.45|8
1748024880000|2025-05-23 18:28:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|2
1748024890000|2025-05-23 18:28:10|||||||||2
1748024900000|2025-05-23 18:28:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|2
1748024910000|2025-05-23 18:28:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1748024920000|2025-05-23 18:28:40|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|47
1748024930000|2025-05-23 18:28:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|24
1748024940000|2025-05-23 18:29:00|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|94
1748024950000|2025-05-23 18:29:10|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|54
1748024980000|2025-05-23 18:29:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|4
1748024990000|2025-05-23 18:29:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|7
1748025000000|2025-05-23 18:30:00|||||||||1
1748025010000|2025-05-23 18:30:10|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|26
1748025020000|2025-05-23 18:30:20|||||||||1
1748025030000|2025-05-23 18:30:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|50
1748025040000|2025-05-23 18:30:40|||||||||35
1748025050000|2025-05-23 18:30:50|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|10
1748025060000|2025-05-23 18:31:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|11
1748025070000|2025-05-23 18:31:10|||||||||1
1748025080000|2025-05-23 18:31:20|||||||||11
1748025090000|2025-05-23 18:31:30|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|7
1748025100000|2025-05-23 18:31:40|||||||||1
1748025120000|2025-05-23 18:32:00|||||||||6
1748025140000|2025-05-23 18:32:20|||||||||3
1748025150000|2025-05-23 18:32:30|||||||||1
1748025160000|2025-05-23 18:32:40|||||||||1
1748025180000|2025-05-23 18:33:00|||||||||7
1748025200000|2025-05-23 18:33:20|||||||||2
1748025220000|2025-05-23 18:33:40|||||||||1
1748025230000|2025-05-23 18:33:50|||||||||1
1748025240000|2025-05-23 18:34:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|37
1748025260000|2025-05-23 18:34:20|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|31
1748025280000|2025-05-23 18:34:40|||||||||1
1748025290000|2025-05-23 18:34:50|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|2
1748025300000|2025-05-23 18:35:00|||||||||1
1748025310000|2025-05-23 18:35:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|16
1748025320000|2025-05-23 18:35:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|34
1748025330000|2025-05-23 18:35:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|151
1748025350000|2025-05-23 18:35:50|||||||||1
1748025360000|2025-05-23 18:36:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|5
1748025370000|2025-05-23 18:36:10|||||||||4
1748025380000|2025-05-23 18:36:20|||||||||4
1748025390000|2025-05-23 18:36:30|||||||||2
1748025400000|2025-05-23 18:36:40|||||||||3
1748025410000|2025-05-23 18:36:50|||||||||2
1748025420000|2025-05-23 18:37:00|||||||||1
1748025430000|2025-05-23 18:37:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1748025440000|2025-05-23 18:37:20|||||||||2
1748025450000|2025-05-23 18:37:30|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1748025460000|2025-05-23 18:37:40|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|2
1748025470000|2025-05-23 18:37:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|4
1748025480000|2025-05-23 18:38:00|||||||||2
1748025490000|2025-05-23 18:38:10|||||||||1
1748025500000|2025-05-23 18:38:20|||||||||3
1748025510000|2025-05-23 18:38:30|||||||||3
1748025520000|2025-05-23 18:38:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1748025530000|2025-05-23 18:38:50|||||||||4
1748025540000|2025-05-23 18:39:00|||||||||2
1748025550000|2025-05-23 18:39:10|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|16
1748025560000|2025-05-23 18:39:20|||||||||3
1748025570000|2025-05-23 18:39:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|14
1748025580000|2025-05-23 18:39:40|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|41
1748025590000|2025-05-23 18:39:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1748025600000|2025-05-23 18:40:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|15
1748025610000|2025-05-23 18:40:10|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|52
1748025620000|2025-05-23 18:40:20|||||||||2
1748025630000|2025-05-23 18:40:30|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|11
1748025650000|2025-05-23 18:40:50|||||||||4
1748025660000|2025-05-23 18:41:00|||||||||2
1748025670000|2025-05-23 18:41:10|||||||||1
1748025680000|2025-05-23 18:41:20|||||||||1
1748025690000|2025-05-23 18:41:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|7
1748025710000|2025-05-23 18:41:50|||||||||5
1748025720000|2025-05-23 18:42:00|||||||||2
1748025730000|2025-05-23 18:42:10|||||||||2
1748025740000|2025-05-23 18:42:20|||||||||1
1748025750000|2025-05-23 18:42:30|||||||||1
1748025760000|2025-05-23 18:42:40|||||||||3
1748025770000|2025-05-23 18:42:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|36
1748025780000|2025-05-23 18:43:00|||||||||6
1748025790000|2025-05-23 18:43:10|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|9
1748025800000|2025-05-23 18:43:20|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|3
1748025810000|2025-05-23 18:43:30|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|9
1748025820000|2025-05-23 18:43:40|||||||||2
1748025830000|2025-05-23 18:43:50|||||||||1
1748025840000|2025-05-23 18:44:00|||||||||18
1748025850000|2025-05-23 18:44:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|12
1748025860000|2025-05-23 18:44:20|21.73|21.57|21.75|21.59|21.75|21.59|21.71|21.55|13
1748025870000|2025-05-23 18:44:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|3
1748025890000|2025-05-23 18:44:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|7
1748025910000|2025-05-23 18:45:10|||||||||4
1748025920000|2025-05-23 18:45:20|||||||||2
1748025930000|2025-05-23 18:45:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|9
1748025940000|2025-05-23 18:45:40|||||||||78
1748025950000|2025-05-23 18:45:50|||||||||11
1748025960000|2025-05-23 18:46:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|61
1748025970000|2025-05-23 18:46:10|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|14
1748025980000|2025-05-23 18:46:20|||||||||38
1748025990000|2025-05-23 18:46:30|||||||||13
1748026000000|2025-05-23 18:46:40|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|14
1748026010000|2025-05-23 18:46:50|||||||||6
1748026030000|2025-05-23 18:47:10|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|24
1748026040000|2025-05-23 18:47:20|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|2
1748026050000|2025-05-23 18:47:30|21.8|21.64|21.82|21.66|21.85|21.69|21.8|21.64|9
1748026060000|2025-05-23 18:47:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1748026070000|2025-05-23 18:47:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1748026080000|2025-05-23 18:48:00|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|26
1748026090000|2025-05-23 18:48:10|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|13
1748026100000|2025-05-23 18:48:20|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|4
1748026110000|2025-05-23 18:48:30|||||||||1
1748026120000|2025-05-23 18:48:40|||||||||2
1748026130000|2025-05-23 18:48:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|9
1748026140000|2025-05-23 18:49:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|10
1748026150000|2025-05-23 18:49:10|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|1
1748026160000|2025-05-23 18:49:20|||||||||4
1748026170000|2025-05-23 18:49:30|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|2
1748026180000|2025-05-23 18:49:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|13
1748026190000|2025-05-23 18:49:50|||||||||2
1748026200000|2025-05-23 18:50:00|||||||||1
1748026220000|2025-05-23 18:50:20|||||||||57
1748026230000|2025-05-23 18:50:30|||||||||1
1748026240000|2025-05-23 18:50:40|||||||||1
1748026260000|2025-05-23 18:51:00|||||||||12
1748026280000|2025-05-23 18:51:20|||||||||1
1748026290000|2025-05-23 18:51:30|||||||||6
1748026300000|2025-05-23 18:51:40|||||||||3
1748026310000|2025-05-23 18:51:50|||||||||4
1748026320000|2025-05-23 18:52:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|28
1748026330000|2025-05-23 18:52:10|||||||||4
1748026340000|2025-05-23 18:52:20|||||||||5
1748026350000|2025-05-23 18:52:30|||||||||2
1748026360000|2025-05-23 18:52:40|||||||||16
1748026370000|2025-05-23 18:52:50|||||||||9
1748026380000|2025-05-23 18:53:00|21.75|21.59|21.75|21.59|21.75|21.59|21.72|21.56|11
1748026390000|2025-05-23 18:53:10|||||||||2
1748026400000|2025-05-23 18:53:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|5
1748026410000|2025-05-23 18:53:30|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|6
1748026420000|2025-05-23 18:53:40|||||||||9
1748026430000|2025-05-23 18:53:50|||||||||3
1748026450000|2025-05-23 18:54:10|||||||||1
1748026470000|2025-05-23 18:54:30|||||||||1
1748026480000|2025-05-23 18:54:40|||||||||1
1748026490000|2025-05-23 18:54:50|||||||||1
1748026500000|2025-05-23 18:55:00|||||||||3
1748026530000|2025-05-23 18:55:30|||||||||5
1748026550000|2025-05-23 18:55:50|||||||||2
1748026570000|2025-05-23 18:56:10|||||||||4
1748026580000|2025-05-23 18:56:20|||||||||1
1748026590000|2025-05-23 18:56:30|21.8|21.64|21.8|21.64|21.8|21.64|21.75|21.59|23
1748026610000|2025-05-23 18:56:50|||||||||2
1748026630000|2025-05-23 18:57:10|||||||||2
1748026640000|2025-05-23 18:57:20|||||||||1
1748026670000|2025-05-23 18:57:50|||||||||1
1748026680000|2025-05-23 18:58:00|||||||||1
1748026690000|2025-05-23 18:58:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|11
1748026700000|2025-05-23 18:58:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|31
1748026710000|2025-05-23 18:58:30|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|36
1748026720000|2025-05-23 18:58:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|35
1748026730000|2025-05-23 18:58:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|36
1748026740000|2025-05-23 18:59:00|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|55
1748026750000|2025-05-23 18:59:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|40
1748026760000|2025-05-23 18:59:20|||||||||3
1748026770000|2025-05-23 18:59:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|38
1748026780000|2025-05-23 18:59:40|||||||||1
1748026790000|2025-05-23 18:59:50|||||||||3
1748026800000|2025-05-23 19:00:00|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|15
1748026810000|2025-05-23 19:00:10|21.87|21.71|21.9|21.74|21.9|21.74|21.85|21.69|1
1748026820000|2025-05-23 19:00:20|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1748026830000|2025-05-23 19:00:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|2
1748026840000|2025-05-23 19:00:40|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|0
1748026850000|2025-05-23 19:00:50|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1748026870000|2025-05-23 19:01:10|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|2
1748026880000|2025-05-23 19:01:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|3
1748026890000|2025-05-23 19:01:30|||||||||2
1748026900000|2025-05-23 19:01:40|||||||||1
1748026910000|2025-05-23 19:01:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|11
1748026920000|2025-05-23 19:02:00|||||||||46
1748026930000|2025-05-23 19:02:10|||||||||1
1748026940000|2025-05-23 19:02:20|||||||||1
1748026950000|2025-05-23 19:02:30|||||||||1
1748026960000|2025-05-23 19:02:40|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|0
1748026970000|2025-05-23 19:02:50|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|0
1748026980000|2025-05-23 19:03:00|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|11
1748026990000|2025-05-23 19:03:10|||||||||1
1748027000000|2025-05-23 19:03:20|||||||||1
1748027010000|2025-05-23 19:03:30|||||||||1
1748027020000|2025-05-23 19:03:40|||||||||1
1748027030000|2025-05-23 19:03:50|||||||||1
1748027040000|2025-05-23 19:04:00|||||||||2
1748027050000|2025-05-23 19:04:10|||||||||1
1748027060000|2025-05-23 19:04:20|||||||||1
1748027070000|2025-05-23 19:04:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|10
1748027080000|2025-05-23 19:04:40|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|5
1748027090000|2025-05-23 19:04:50|||||||||3
1748027100000|2025-05-23 19:05:00|21.95|21.79|21.99|21.83|21.99|21.83|21.94|21.78|21
1748027110000|2025-05-23 19:05:10|||||||||4
1748027120000|2025-05-23 19:05:20|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|23
1748027130000|2025-05-23 19:05:30|||||||||2
1748027140000|2025-05-23 19:05:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|93
1748027150000|2025-05-23 19:05:50|22.01|21.85|21.99|21.83|22.03|21.87|21.99|21.83|53
1748027160000|2025-05-23 19:06:00|||||||||3
1748027170000|2025-05-23 19:06:10|||||||||2
1748027180000|2025-05-23 19:06:20|||||||||6
1748027190000|2025-05-23 19:06:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|61
1748027200000|2025-05-23 19:06:40|||||||||1
1748027210000|2025-05-23 19:06:50|||||||||4
1748027220000|2025-05-23 19:07:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|14
1748027230000|2025-05-23 19:07:10|||||||||1
1748027240000|2025-05-23 19:07:20|||||||||7
1748027250000|2025-05-23 19:07:30|||||||||6
1748027260000|2025-05-23 19:07:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1748027270000|2025-05-23 19:07:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|29
1748027280000|2025-05-23 19:08:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|13
1748027290000|2025-05-23 19:08:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|5
1748027300000|2025-05-23 19:08:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|11
1748027310000|2025-05-23 19:08:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1748027320000|2025-05-23 19:08:40|||||||||2
1748027330000|2025-05-23 19:08:50|||||||||5
1748027340000|2025-05-23 19:09:00|||||||||2
1748027360000|2025-05-23 19:09:20|||||||||1
1748027370000|2025-05-23 19:09:30|||||||||1
1748027380000|2025-05-23 19:09:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1748027390000|2025-05-23 19:09:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|12
1748027400000|2025-05-23 19:10:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|5
1748027410000|2025-05-23 19:10:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|5
1748027420000|2025-05-23 19:10:20|||||||||1
1748027430000|2025-05-23 19:10:30|||||||||1
1748027440000|2025-05-23 19:10:40|||||||||2
1748027450000|2025-05-23 19:10:50|||||||||1
1748027460000|2025-05-23 19:11:00|||||||||1
1748027470000|2025-05-23 19:11:10|||||||||39
1748027480000|2025-05-23 19:11:20|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|8
1748027490000|2025-05-23 19:11:30|||||||||1
1748027500000|2025-05-23 19:11:40|||||||||1
1748027510000|2025-05-23 19:11:50|||||||||3
1748027520000|2025-05-23 19:12:00|||||||||9
1748027530000|2025-05-23 19:12:10|||||||||1
1748027540000|2025-05-23 19:12:20|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|10
1748027550000|2025-05-23 19:12:30|||||||||6
1748027570000|2025-05-23 19:12:50|||||||||5
1748027580000|2025-05-23 19:13:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|9
1748027590000|2025-05-23 19:13:10|21.78|21.62|21.8|21.64|21.8|21.64|21.75|21.59|56
1748027600000|2025-05-23 19:13:20|21.78|21.62|21.75|21.59|21.8|21.64|21.75|21.59|17
1748027610000|2025-05-23 19:13:30|||||||||27
1748027630000|2025-05-23 19:13:50|||||||||1
1748027640000|2025-05-23 19:14:00|||||||||3
1748027650000|2025-05-23 19:14:10|||||||||4
1748027660000|2025-05-23 19:14:20|||||||||2
1748027670000|2025-05-23 19:14:30|||||||||15
1748027680000|2025-05-23 19:14:40|||||||||6
1748027690000|2025-05-23 19:14:50|||||||||4
1748027700000|2025-05-23 19:15:00|||||||||9
1748027710000|2025-05-23 19:15:10|||||||||31
1748027720000|2025-05-23 19:15:20|||||||||31
1748027730000|2025-05-23 19:15:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|13
1748027740000|2025-05-23 19:15:40|||||||||10
1748027750000|2025-05-23 19:15:50|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|15
1748027760000|2025-05-23 19:16:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|40
1748027770000|2025-05-23 19:16:10|||||||||6
1748027780000|2025-05-23 19:16:20|||||||||1
1748027790000|2025-05-23 19:16:30|||||||||7
1748027800000|2025-05-23 19:16:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|54
1748027810000|2025-05-23 19:16:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|32
1748027820000|2025-05-23 19:17:00|||||||||2
1748027840000|2025-05-23 19:17:20|||||||||15
1748027850000|2025-05-23 19:17:30|||||||||1
1748027860000|2025-05-23 19:17:40|||||||||1
1748027870000|2025-05-23 19:17:50|||||||||1
1748027880000|2025-05-23 19:18:00|21.89|21.73|21.89|21.73|21.89|21.73|21.85|21.69|40
1748027890000|2025-05-23 19:18:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|20
1748027900000|2025-05-23 19:18:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|8
1748027910000|2025-05-23 19:18:30|||||||||1
1748027920000|2025-05-23 19:18:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1748027930000|2025-05-23 19:18:50|||||||||1
1748027940000|2025-05-23 19:19:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|30
1748027950000|2025-05-23 19:19:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|15
1748027960000|2025-05-23 19:19:20|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|17
1748027970000|2025-05-23 19:19:30|||||||||15
1748027980000|2025-05-23 19:19:40|||||||||1
1748027990000|2025-05-23 19:19:50|||||||||7
1748028000000|2025-05-23 19:20:00|||||||||1
1748028030000|2025-05-23 19:20:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1748028040000|2025-05-23 19:20:40|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|27
1748028050000|2025-05-23 19:20:50|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|14
1748028060000|2025-05-23 19:21:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1748028070000|2025-05-23 19:21:10|||||||||1
1748028080000|2025-05-23 19:21:20|||||||||2
1748028090000|2025-05-23 19:21:30|||||||||1
1748028110000|2025-05-23 19:21:50|||||||||11
1748028120000|2025-05-23 19:22:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|7
1748028130000|2025-05-23 19:22:10|22|21.84|22|21.84|22|21.84|21.99|21.83|1
1748028140000|2025-05-23 19:22:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|35
1748028150000|2025-05-23 19:22:30|22|21.84|22|21.84|22.04|21.88|22|21.84|82
1748028160000|2025-05-23 19:22:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|11
1748028170000|2025-05-23 19:22:50|22.02|21.86|22|21.84|22.04|21.88|22|21.84|2
1748028190000|2025-05-23 19:23:10|22.04|21.88|22|21.84|22.04|21.88|22|21.84|22
1748028200000|2025-05-23 19:23:20|21.99|21.83|21.99|21.83|21.99|21.83|21.97|21.81|31
1748028230000|2025-05-23 19:23:50|22|21.84|22|21.84|22|21.84|22|21.84|1
1748028240000|2025-05-23 19:24:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|141
1748028250000|2025-05-23 19:24:10|22|21.84|22.04|21.88|22.04|21.88|22|21.84|17
1748028260000|2025-05-23 19:24:20|22.02|21.86|22|21.84|22.04|21.88|22|21.84|4
1748028270000|2025-05-23 19:24:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|2
1748028280000|2025-05-23 19:24:40|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|5
1748028290000|2025-05-23 19:24:50|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|15
1748028300000|2025-05-23 19:25:00|22|21.84|22|21.84|22|21.84|22|21.84|2
1748028310000|2025-05-23 19:25:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1748028320000|2025-05-23 19:25:20|21.95|21.79|21.95|21.79|21.99|21.83|21.95|21.79|18
1748028330000|2025-05-23 19:25:30|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|12
1748028340000|2025-05-23 19:25:40|22|21.84|21.99|21.83|22|21.84|21.99|21.83|2
1748028350000|2025-05-23 19:25:50|22|21.84|22|21.84|22|21.84|22|21.84|4
1748028360000|2025-05-23 19:26:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1748028370000|2025-05-23 19:26:10|||||||||3
1748028380000|2025-05-23 19:26:20|||||||||3
1748028400000|2025-05-23 19:26:40|||||||||1
1748028410000|2025-05-23 19:26:50|22|21.84|22|21.84|22.04|21.88|21.99|21.83|18
1748028420000|2025-05-23 19:27:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|15
1748028440000|2025-05-23 19:27:20|22|21.84|22|21.84|22|21.84|22|21.84|8
1748028450000|2025-05-23 19:27:30|||||||||2
1748028460000|2025-05-23 19:27:40|||||||||25
1748028470000|2025-05-23 19:27:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1748028480000|2025-05-23 19:28:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1748028490000|2025-05-23 19:28:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|8
1748028500000|2025-05-23 19:28:20|21.99|21.83|22|21.84|22|21.84|21.99|21.83|6
1748028510000|2025-05-23 19:28:30|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1748028530000|2025-05-23 19:28:50|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1748028540000|2025-05-23 19:29:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1748028570000|2025-05-23 19:29:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|12
1748028580000|2025-05-23 19:29:40|||||||||10
1748028590000|2025-05-23 19:29:50|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|53
1748028600000|2025-05-23 19:30:00|||||||||7
1748028610000|2025-05-23 19:30:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|15
1748028620000|2025-05-23 19:30:20|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1748028630000|2025-05-23 19:30:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|17
1748028640000|2025-05-23 19:30:40|||||||||32
1748028650000|2025-05-23 19:30:50|||||||||70
1748028660000|2025-05-23 19:31:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|8
1748028670000|2025-05-23 19:31:10|||||||||37
1748028680000|2025-05-23 19:31:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|57
1748028690000|2025-05-23 19:31:30|||||||||10
1748028700000|2025-05-23 19:31:40|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|54
1748028720000|2025-05-23 19:32:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1748028730000|2025-05-23 19:32:10|22|21.84|22|21.84|22|21.84|22|21.84|4
1748028740000|2025-05-23 19:32:20|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1748028750000|2025-05-23 19:32:30|22|21.84|22|21.84|22|21.84|22|21.84|2
1748028760000|2025-05-23 19:32:40|||||||||1
1748028770000|2025-05-23 19:32:50|||||||||2
1748028780000|2025-05-23 19:33:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|14
1748028790000|2025-05-23 19:33:10|||||||||2
1748028810000|2025-05-23 19:33:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|11
1748028820000|2025-05-23 19:33:40|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|1
1748028830000|2025-05-23 19:33:50|||||||||2
1748028840000|2025-05-23 19:34:00|||||||||2
1748028850000|2025-05-23 19:34:10|||||||||2
1748028860000|2025-05-23 19:34:20|||||||||1
1748028870000|2025-05-23 19:34:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1748028890000|2025-05-23 19:34:50|||||||||1
1748028900000|2025-05-23 19:35:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1748028910000|2025-05-23 19:35:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|36
1748028920000|2025-05-23 19:35:20|||||||||4
1748028950000|2025-05-23 19:35:50|||||||||13
1748028960000|2025-05-23 19:36:00|||||||||3
1748028970000|2025-05-23 19:36:10|||||||||2
1748028980000|2025-05-23 19:36:20|||||||||2
1748028990000|2025-05-23 19:36:30|||||||||1
1748029000000|2025-05-23 19:36:40|22|21.84|21.99|21.83|22|21.84|21.99|21.83|1
1748029010000|2025-05-23 19:36:50|||||||||1
1748029020000|2025-05-23 19:37:00|22|21.84|22|21.84|22|21.84|22|21.84|2
1748029030000|2025-05-23 19:37:10|||||||||11
1748029040000|2025-05-23 19:37:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1748029050000|2025-05-23 19:37:30|||||||||3
1748029060000|2025-05-23 19:37:40|||||||||2
1748029070000|2025-05-23 19:37:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|59
1748029080000|2025-05-23 19:38:00|||||||||1
1748029100000|2025-05-23 19:38:20|||||||||1
1748029110000|2025-05-23 19:38:30|||||||||21
1748029120000|2025-05-23 19:38:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|60
1748029130000|2025-05-23 19:38:50|||||||||6
1748029140000|2025-05-23 19:39:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|9
1748029150000|2025-05-23 19:39:10|||||||||52
1748029160000|2025-05-23 19:39:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|14
1748029170000|2025-05-23 19:39:30|||||||||18
1748029180000|2025-05-23 19:39:40|||||||||11
1748029190000|2025-05-23 19:39:50|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|55
1748029200000|2025-05-23 19:40:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|49
1748029210000|2025-05-23 19:40:10|||||||||10
1748029220000|2025-05-23 19:40:20|||||||||8
1748029230000|2025-05-23 19:40:30|||||||||13
1748029240000|2025-05-23 19:40:40|||||||||13
1748029250000|2025-05-23 19:40:50|||||||||15
1748029260000|2025-05-23 19:41:00|||||||||9
1748029270000|2025-05-23 19:41:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|54
1748029280000|2025-05-23 19:41:20|||||||||8
1748029290000|2025-05-23 19:41:30|||||||||7
1748029300000|2025-05-23 19:41:40|||||||||8
1748029310000|2025-05-23 19:41:50|||||||||7
1748029320000|2025-05-23 19:42:00|||||||||6
1748029330000|2025-05-23 19:42:10|||||||||2
1748029340000|2025-05-23 19:42:20|||||||||7
1748029360000|2025-05-23 19:42:40|||||||||3
1748029370000|2025-05-23 19:42:50|||||||||6
1748029380000|2025-05-23 19:43:00|||||||||3
1748029390000|2025-05-23 19:43:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1748029420000|2025-05-23 19:43:40|||||||||7
1748029430000|2025-05-23 19:43:50|||||||||19
1748029440000|2025-05-23 19:44:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|74
1748029450000|2025-05-23 19:44:10|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|33
1748029460000|2025-05-23 19:44:20|||||||||2
1748029470000|2025-05-23 19:44:30|||||||||1
1748029480000|2025-05-23 19:44:40|||||||||1
1748029490000|2025-05-23 19:44:50|||||||||1
1748029500000|2025-05-23 19:45:00|||||||||6
1748029510000|2025-05-23 19:45:10|||||||||1
1748029520000|2025-05-23 19:45:20|||||||||32
1748029530000|2025-05-23 19:45:30|||||||||31
1748029550000|2025-05-23 19:45:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|11
1748029560000|2025-05-23 19:46:00|||||||||1
1748029570000|2025-05-23 19:46:10|||||||||3
1748029580000|2025-05-23 19:46:20|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|90
1748029590000|2025-05-23 19:46:30|||||||||16
1748029600000|2025-05-23 19:46:40|||||||||8
1748029610000|2025-05-23 19:46:50|22|21.84|22|21.84|22|21.84|22|21.84|4
1748029620000|2025-05-23 19:47:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|50
1748029630000|2025-05-23 19:47:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|71
1748029640000|2025-05-23 19:47:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|18
1748029650000|2025-05-23 19:47:30|||||||||4
1748029660000|2025-05-23 19:47:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1748029670000|2025-05-23 19:47:50|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|73
1748029680000|2025-05-23 19:48:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|2
1748029700000|2025-05-23 19:48:20|||||||||3
1748029710000|2025-05-23 19:48:30|||||||||5
1748029720000|2025-05-23 19:48:40|22|21.84|22|21.84|22|21.84|22|21.84|17
1748029730000|2025-05-23 19:48:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1748029740000|2025-05-23 19:49:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|2
1748029750000|2025-05-23 19:49:10|||||||||6
1748029760000|2025-05-23 19:49:20|||||||||3
1748029770000|2025-05-23 19:49:30|||||||||6
1748029780000|2025-05-23 19:49:40|||||||||10
1748029790000|2025-05-23 19:49:50|||||||||6
1748029800000|2025-05-23 19:50:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|34
1748029810000|2025-05-23 19:50:10|21.99|21.83|21.99|21.83|22.04|21.88|21.99|21.83|106
1748029820000|2025-05-23 19:50:20|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|40
1748029830000|2025-05-23 19:50:30|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|54
1748029840000|2025-05-23 19:50:40|||||||||2
1748029850000|2025-05-23 19:50:50|||||||||1
1748029860000|2025-05-23 19:51:00|||||||||4
1748029870000|2025-05-23 19:51:10|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|14
1748029880000|2025-05-23 19:51:20|||||||||5
1748029890000|2025-05-23 19:51:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|50
1748029900000|2025-05-23 19:51:40|22.08|21.92|22.04|21.88|22.09|21.93|22.04|21.88|86
1748029910000|2025-05-23 19:51:50|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|29
1748029920000|2025-05-23 19:52:00|||||||||30
1748029940000|2025-05-23 19:52:20|22.04|21.88|22.04|21.88|22.09|21.93|22.04|21.88|80
1748029950000|2025-05-23 19:52:30|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|6
1748029970000|2025-05-23 19:52:50|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|85
1748029980000|2025-05-23 19:53:00|||||||||2
1748029990000|2025-05-23 19:53:10|||||||||1
1748030000000|2025-05-23 19:53:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|52
1748030010000|2025-05-23 19:53:30|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|34
1748030020000|2025-05-23 19:53:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|46
1748030030000|2025-05-23 19:53:50|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|4
1748030040000|2025-05-23 19:54:00|22.14|21.98|22.13|21.97|22.18|22.02|22.13|21.97|129
1748030050000|2025-05-23 19:54:10|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|40
1748030060000|2025-05-23 19:54:20|||||||||3
1748030070000|2025-05-23 19:54:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|184
1748030080000|2025-05-23 19:54:40|22.16|22|22.13|21.97|22.18|22.02|22.13|21.97|99
1748030090000|2025-05-23 19:54:50|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|0
1748030100000|2025-05-23 19:55:00|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|117
1748030110000|2025-05-23 19:55:10|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|3
1748030120000|2025-05-23 19:55:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1748030130000|2025-05-23 19:55:30|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|61
1748030140000|2025-05-23 19:55:40|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|90
1748030150000|2025-05-23 19:55:50|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|2
1748030160000|2025-05-23 19:56:00|||||||||16
1748030170000|2025-05-23 19:56:10|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|124
1748030180000|2025-05-23 19:56:20|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|67
1748030190000|2025-05-23 19:56:30|||||||||8
1748030200000|2025-05-23 19:56:40|||||||||2
1748030210000|2025-05-23 19:56:50|||||||||13
1748030220000|2025-05-23 19:57:00|||||||||12
1748030230000|2025-05-23 19:57:10|22.08|21.92|22.09|21.93|22.09|21.93|22.04|21.88|230
1748030240000|2025-05-23 19:57:20|22.05|21.89|22.09|21.93|22.09|21.93|22.04|21.88|9
1748030250000|2025-05-23 19:57:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|101
1748030260000|2025-05-23 19:57:40|||||||||3
1748030270000|2025-05-23 19:57:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|7
1748030280000|2025-05-23 19:58:00|||||||||10
1748030290000|2025-05-23 19:58:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|44
1748030300000|2025-05-23 19:58:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|198
1748030310000|2025-05-23 19:58:30|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|56
1748030320000|2025-05-23 19:58:40|||||||||23
1748030330000|2025-05-23 19:58:50|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|33
1748030340000|2025-05-23 19:59:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|218
1748030350000|2025-05-23 19:59:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|197
1748030360000|2025-05-23 19:59:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|130
1748030370000|2025-05-23 19:59:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|80
1748030380000|2025-05-23 19:59:40|||||||||365
1748030390000|2025-05-23 19:59:50|22.14|21.98|22.18|22.02|22.19|22.03|22.14|21.98|435
1748030400000|2025-05-23 20:00:00|22.19|22.03|22.19|22.03|22.19|22.03|22.14|21.98|149
1748030410000|2025-05-23 20:00:10|||||||||9
1748030420000|2025-05-23 20:00:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|10
1748030430000|2025-05-23 20:00:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1748030460000|2025-05-23 20:01:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1748030470000|2025-05-23 20:01:10|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|189
1748030480000|2025-05-23 20:01:20|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|3
1748030490000|2025-05-23 20:01:30|||||||||14
1748030500000|2025-05-23 20:01:40|||||||||10
1748030510000|2025-05-23 20:01:50|||||||||1
1748030520000|2025-05-23 20:02:00|||||||||19
1748030530000|2025-05-23 20:02:10|||||||||22
1748030540000|2025-05-23 20:02:20|||||||||8
1748030550000|2025-05-23 20:02:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|9
1748030560000|2025-05-23 20:02:40|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|17
1748030580000|2025-05-23 20:03:00|||||||||2
1748030590000|2025-05-23 20:03:10|||||||||10
1748030600000|2025-05-23 20:03:20|||||||||17
1748030610000|2025-05-23 20:03:30|||||||||4
1748030620000|2025-05-23 20:03:40|||||||||6
1748030630000|2025-05-23 20:03:50|||||||||23
1748030650000|2025-05-23 20:04:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|23
1748030660000|2025-05-23 20:04:20|||||||||6
1748030670000|2025-05-23 20:04:30|||||||||215
1748030680000|2025-05-23 20:04:40|||||||||1
1748030690000|2025-05-23 20:04:50|||||||||2
1748030700000|2025-05-23 20:05:00|||||||||3
1748030710000|2025-05-23 20:05:10|||||||||1
1748030720000|2025-05-23 20:05:20|||||||||4
1748030730000|2025-05-23 20:05:30|||||||||2
1748030750000|2025-05-23 20:05:50|||||||||7
1748030760000|2025-05-23 20:06:00|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|140
1748030790000|2025-05-23 20:06:30|||||||||1
1748030800000|2025-05-23 20:06:40|||||||||28
1748030810000|2025-05-23 20:06:50|||||||||1
1748030820000|2025-05-23 20:07:00|22.22|22.06|22.19|22.03|22.24|22.08|22.19|22.03|9
1748030860000|2025-05-23 20:07:40|||||||||2
1748030880000|2025-05-23 20:08:00|||||||||9
1748030890000|2025-05-23 20:08:10|||||||||1
1748030910000|2025-05-23 20:08:30|||||||||1
1748030940000|2025-05-23 20:09:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|34
1748030950000|2025-05-23 20:09:10|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|2
1748030960000|2025-05-23 20:09:20|22.22|22.06|22.19|22.03|22.24|22.08|22.19|22.03|0
1748030970000|2025-05-23 20:09:30|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1748030980000|2025-05-23 20:09:40|22.2|22.04|22.22|22.06|22.24|22.08|22.2|22.04|9
1748030990000|2025-05-23 20:09:50|22.2|22.04|22.2|22.04|22.22|22.06|22.2|22.04|47
1748031000000|2025-05-23 20:10:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|194
1748031020000|2025-05-23 20:10:20|||||||||1
1748031040000|2025-05-23 20:10:40|||||||||2
1748031050000|2025-05-23 20:10:50|||||||||10
1748031060000|2025-05-23 20:11:00|||||||||9
1748031070000|2025-05-23 20:11:10|||||||||3
1748031080000|2025-05-23 20:11:20|||||||||11
1748031090000|2025-05-23 20:11:30|||||||||5
1748031100000|2025-05-23 20:11:40|||||||||9
1748031110000|2025-05-23 20:11:50|||||||||15
1748031120000|2025-05-23 20:12:00|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|8
1748031130000|2025-05-23 20:12:10|||||||||6
1748031140000|2025-05-23 20:12:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1748031150000|2025-05-23 20:12:30|||||||||7
1748031160000|2025-05-23 20:12:40|||||||||8
1748031170000|2025-05-23 20:12:50|||||||||6
1748031180000|2025-05-23 20:13:00|||||||||8
1748031190000|2025-05-23 20:13:10|||||||||7
1748031200000|2025-05-23 20:13:20|||||||||11
1748031210000|2025-05-23 20:13:30|||||||||6
1748031220000|2025-05-23 20:13:40|||||||||9
1748031230000|2025-05-23 20:13:50|||||||||15
1748031240000|2025-05-23 20:14:00|||||||||40
1748031250000|2025-05-23 20:14:10|22.19|22.03|22.21|22.05|22.23|22.07|22.19|22.03|44
1748031260000|2025-05-23 20:14:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1748031270000|2025-05-23 20:14:30|||||||||17
1748031280000|2025-05-23 20:14:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|7
1748031290000|2025-05-23 20:14:50|||||||||5
1748032210000|2025-05-23 20:30:10|||||||||1
1748032280000|2025-05-23 20:31:20|||||||||3
1748032340000|2025-05-23 20:32:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|9
1748032360000|2025-05-23 20:32:40|||||||||1
1748032420000|2025-05-23 20:33:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1748032480000|2025-05-23 20:34:40|||||||||8
1748032490000|2025-05-23 20:34:50|||||||||1
1748032550000|2025-05-23 20:35:50|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|13
1748032590000|2025-05-23 20:36:30|||||||||1
1748032670000|2025-05-23 20:37:50|||||||||1
1748032730000|2025-05-23 20:38:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1748032740000|2025-05-23 20:39:00|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|1
1748032760000|2025-05-23 20:39:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1748032790000|2025-05-23 20:39:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1748032800000|2025-05-23 20:40:00|||||||||1
1748032980000|2025-05-23 20:43:00|||||||||1
1748033060000|2025-05-23 20:44:20|||||||||5
1748033090000|2025-05-23 20:44:50|||||||||1
1748033150000|2025-05-23 20:45:50|||||||||8
1748033280000|2025-05-23 20:48:00|||||||||5
1748033310000|2025-05-23 20:48:30|||||||||5
1748033400000|2025-05-23 20:50:00|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|45
1748033410000|2025-05-23 20:50:10|||||||||1
1748033430000|2025-05-23 20:50:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|17
1748033460000|2025-05-23 20:51:00|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|37
1748033510000|2025-05-23 20:51:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1748033550000|2025-05-23 20:52:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1748033580000|2025-05-23 20:53:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1748033630000|2025-05-23 20:53:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1748033640000|2025-05-23 20:54:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|10
1748033810000|2025-05-23 20:56:50|||||||||1
1748033820000|2025-05-23 20:57:00|||||||||17
1748033870000|2025-05-23 20:57:50|||||||||5
1748033880000|2025-05-23 20:58:00|||||||||5
1748033890000|2025-05-23 20:58:10|||||||||8
1748033920000|2025-05-23 20:58:40|||||||||1
1748033940000|2025-05-23 20:59:00|||||||||1
1748033950000|2025-05-23 20:59:10|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|2
1748033990000|2025-05-23 20:59:50|||||||||9
1748210460000|2025-05-25 22:01:00|22.07|21.91|22.07|21.91|22.07|21.91|22.05|21.89|0
1748210470000|2025-05-25 22:01:10|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|0
1748210480000|2025-05-25 22:01:20|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|0
1748210490000|2025-05-25 22:01:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1748210510000|2025-05-25 22:01:50|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|24
1748210520000|2025-05-25 22:02:00|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|1
1748210530000|2025-05-25 22:02:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|3
1748210540000|2025-05-25 22:02:20|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|0
1748210550000|2025-05-25 22:02:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1748210570000|2025-05-25 22:02:50|||||||||1
1748210580000|2025-05-25 22:03:00|21.94|21.78|21.94|21.78|21.94|21.78|21.92|21.76|4
1748210600000|2025-05-25 22:03:20|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|6
1748210610000|2025-05-25 22:03:30|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|0
1748210630000|2025-05-25 22:03:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1748210660000|2025-05-25 22:04:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1748210680000|2025-05-25 22:04:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1748210700000|2025-05-25 22:05:00|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1748210710000|2025-05-25 22:05:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1748210720000|2025-05-25 22:05:20|21.96|21.8|21.96|21.8|21.98|21.82|21.96|21.8|0
1748210810000|2025-05-25 22:06:50|21.92|21.76|21.72|21.56|21.92|21.76|21.72|21.56|38
1748210820000|2025-05-25 22:07:00|21.73|21.57|21.79|21.63|21.79|21.63|21.73|21.57|16
1748210830000|2025-05-25 22:07:10|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1748210840000|2025-05-25 22:07:20|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1748210850000|2025-05-25 22:07:30|21.77|21.61|21.76|21.6|21.79|21.63|21.75|21.59|0
1748210860000|2025-05-25 22:07:40|21.77|21.61|21.76|21.6|21.79|21.63|21.76|21.6|0
1748210880000|2025-05-25 22:08:00|21.73|21.57|21.66|21.5|21.75|21.59|21.66|21.5|10
1748210890000|2025-05-25 22:08:10|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|4
1748210900000|2025-05-25 22:08:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1748210910000|2025-05-25 22:08:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1748210920000|2025-05-25 22:08:40|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|10
1748210930000|2025-05-25 22:08:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1748210940000|2025-05-25 22:09:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|3
1748210950000|2025-05-25 22:09:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1748210960000|2025-05-25 22:09:20|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|1
1748210970000|2025-05-25 22:09:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|4
1748210980000|2025-05-25 22:09:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1748211000000|2025-05-25 22:10:00|21.69|21.53|21.7|21.54|21.72|21.56|21.69|21.53|2
1748211030000|2025-05-25 22:10:30|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|1
1748211040000|2025-05-25 22:10:40|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|3
1748211050000|2025-05-25 22:10:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|7
1748211060000|2025-05-25 22:11:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|4
1748211140000|2025-05-25 22:12:20|||||||||1
1748211150000|2025-05-25 22:12:30|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|15
1748211160000|2025-05-25 22:12:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1748211190000|2025-05-25 22:13:10|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|2
1748211250000|2025-05-25 22:14:10|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|0
1748211260000|2025-05-25 22:14:20|||||||||1
1748211270000|2025-05-25 22:14:30|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|0
1748211280000|2025-05-25 22:14:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1748211300000|2025-05-25 22:15:00|||||||||2
1748211310000|2025-05-25 22:15:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1748211330000|2025-05-25 22:15:30|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|15
1748211360000|2025-05-25 22:16:00|||||||||3
1748211390000|2025-05-25 22:16:30|||||||||3
1748211400000|2025-05-25 22:16:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1748211470000|2025-05-25 22:17:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|2
1748211480000|2025-05-25 22:18:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|3
1748211500000|2025-05-25 22:18:20|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|22
1748211530000|2025-05-25 22:18:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1748211580000|2025-05-25 22:19:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|2
1748211590000|2025-05-25 22:19:50|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|10
1748211600000|2025-05-25 22:20:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1748211610000|2025-05-25 22:20:10|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|0
1748211620000|2025-05-25 22:20:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|3
1748211630000|2025-05-25 22:20:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|8
1748211650000|2025-05-25 22:20:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1748211680000|2025-05-25 22:21:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1748211690000|2025-05-25 22:21:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|16
1748211700000|2025-05-25 22:21:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|5
1748211720000|2025-05-25 22:22:00|||||||||6
1748211730000|2025-05-25 22:22:10|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|1
1748211740000|2025-05-25 22:22:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1748211780000|2025-05-25 22:23:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|4
1748211790000|2025-05-25 22:23:10|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|4
1748211800000|2025-05-25 22:23:20|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|2
1748211810000|2025-05-25 22:23:30|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1748211820000|2025-05-25 22:23:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1748211840000|2025-05-25 22:24:00|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|7
1748211850000|2025-05-25 22:24:10|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1748211860000|2025-05-25 22:24:20|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|1
1748211870000|2025-05-25 22:24:30|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|3
1748211890000|2025-05-25 22:24:50|21.49|21.33|21.44|21.28|21.49|21.33|21.42|21.26|16
1748211900000|2025-05-25 22:25:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|4
1748211910000|2025-05-25 22:25:10|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|2
1748211920000|2025-05-25 22:25:20|||||||||1
1748211930000|2025-05-25 22:25:30|21.42|21.26|21.43|21.27|21.43|21.27|21.39|21.23|14
1748211940000|2025-05-25 22:25:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1748211950000|2025-05-25 22:25:50|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1748211970000|2025-05-25 22:26:10|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1748211980000|2025-05-25 22:26:20|||||||||1
1748211990000|2025-05-25 22:26:30|||||||||1
1748212000000|2025-05-25 22:26:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1748212020000|2025-05-25 22:27:00|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|2
1748212030000|2025-05-25 22:27:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1748212040000|2025-05-25 22:27:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1748212050000|2025-05-25 22:27:30|||||||||2
1748212060000|2025-05-25 22:27:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|4
1748212070000|2025-05-25 22:27:50|||||||||4
1748212080000|2025-05-25 22:28:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|2
1748212090000|2025-05-25 22:28:10|||||||||1
1748212170000|2025-05-25 22:29:30|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|8
1748212180000|2025-05-25 22:29:40|21.39|21.23|21.39|21.23|21.43|21.27|21.39|21.23|16
1748212210000|2025-05-25 22:30:10|||||||||1
1748212220000|2025-05-25 22:30:20|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|2
1748212230000|2025-05-25 22:30:30|21.43|21.27|21.43|21.27|21.43|21.27|21.41|21.25|1
1748212240000|2025-05-25 22:30:40|||||||||1
1748212250000|2025-05-25 22:30:50|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|1
1748212260000|2025-05-25 22:31:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|1
1748212280000|2025-05-25 22:31:20|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|2
1748212290000|2025-05-25 22:31:30|||||||||2
1748212330000|2025-05-25 22:32:10|||||||||4
1748212340000|2025-05-25 22:32:20|||||||||1
1748212350000|2025-05-25 22:32:30|||||||||2
1748212360000|2025-05-25 22:32:40|||||||||1
1748212370000|2025-05-25 22:32:50|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|2
1748212400000|2025-05-25 22:33:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|1
1748212410000|2025-05-25 22:33:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1748212470000|2025-05-25 22:34:30|||||||||2
1748212480000|2025-05-25 22:34:40|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|11
1748212550000|2025-05-25 22:35:50|21.48|21.32|21.43|21.27|21.5|21.34|21.43|21.27|47
1748212560000|2025-05-25 22:36:00|||||||||1
1748212580000|2025-05-25 22:36:20|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|1
1748212590000|2025-05-25 22:36:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|4
1748212620000|2025-05-25 22:37:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1748212630000|2025-05-25 22:37:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1748212770000|2025-05-25 22:39:30|||||||||2
1748212810000|2025-05-25 22:40:10|||||||||6
1748212940000|2025-05-25 22:42:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|3
1748213100000|2025-05-25 22:45:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|3
1748213130000|2025-05-25 22:45:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1748213210000|2025-05-25 22:46:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748213240000|2025-05-25 22:47:20|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1748213300000|2025-05-25 22:48:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1748213380000|2025-05-25 22:49:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748213390000|2025-05-25 22:49:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748213430000|2025-05-25 22:50:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748213440000|2025-05-25 22:50:40|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|1
1748213450000|2025-05-25 22:50:50|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|2
1748213460000|2025-05-25 22:51:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|0
1748213470000|2025-05-25 22:51:10|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|0
1748213490000|2025-05-25 22:51:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1748213500000|2025-05-25 22:51:40|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|0
1748213510000|2025-05-25 22:51:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748213520000|2025-05-25 22:52:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1748213530000|2025-05-25 22:52:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1748213550000|2025-05-25 22:52:30|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|0
1748213570000|2025-05-25 22:52:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1748213580000|2025-05-25 22:53:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1748213600000|2025-05-25 22:53:20|21.46|21.3|21.46|21.3|21.48|21.32|21.44|21.28|1
1748213610000|2025-05-25 22:53:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1748213710000|2025-05-25 22:55:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748213760000|2025-05-25 22:56:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748213790000|2025-05-25 22:56:30|||||||||2
1748213800000|2025-05-25 22:56:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748213840000|2025-05-25 22:57:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1748213950000|2025-05-25 22:59:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1748213960000|2025-05-25 22:59:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1748214000000|2025-05-25 23:00:00|21.44|21.28|21.44|21.28|21.44|21.28|21.43|21.27|11
1748214090000|2025-05-25 23:01:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748214100000|2025-05-25 23:01:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1748214110000|2025-05-25 23:01:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748214130000|2025-05-25 23:02:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1748214140000|2025-05-25 23:02:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1748214180000|2025-05-25 23:03:00|||||||||1
1748214210000|2025-05-25 23:03:30|||||||||1
1748214270000|2025-05-25 23:04:30|||||||||1
1748214350000|2025-05-25 23:05:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1748214360000|2025-05-25 23:06:00|21.36|21.2|21.36|21.2|21.36|21.2|21.34|21.18|2
1748214370000|2025-05-25 23:06:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1748214400000|2025-05-25 23:06:40|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|1
1748214410000|2025-05-25 23:06:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1748214420000|2025-05-25 23:07:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1748214450000|2025-05-25 23:07:30|||||||||1
1748214460000|2025-05-25 23:07:40|||||||||1
1748214490000|2025-05-25 23:08:10|||||||||1
1748214520000|2025-05-25 23:08:40|21.39|21.23|21.39|21.23|21.42|21.26|21.38|21.22|19
1748214530000|2025-05-25 23:08:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1748214580000|2025-05-25 23:09:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1748214870000|2025-05-25 23:14:30|||||||||1
1748214960000|2025-05-25 23:16:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|1
1748214980000|2025-05-25 23:16:20|||||||||1
1748214990000|2025-05-25 23:16:30|||||||||2
1748215400000|2025-05-25 23:23:20|||||||||1
1748215450000|2025-05-25 23:24:10|||||||||1
1748215510000|2025-05-25 23:25:10|||||||||1
1748215560000|2025-05-25 23:26:00|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|2
1748215680000|2025-05-25 23:28:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1748215810000|2025-05-25 23:30:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1748215830000|2025-05-25 23:30:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1748215920000|2025-05-25 23:32:00|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|1
1748215990000|2025-05-25 23:33:10|||||||||1
1748216050000|2025-05-25 23:34:10|||||||||2
1748216150000|2025-05-25 23:35:50|||||||||2
1748216160000|2025-05-25 23:36:00|||||||||1
1748216180000|2025-05-25 23:36:20|||||||||2
1748216200000|2025-05-25 23:36:40|||||||||1
1748216330000|2025-05-25 23:38:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|3
1748216340000|2025-05-25 23:39:00|||||||||1
1748216520000|2025-05-25 23:42:00|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|3
1748216540000|2025-05-25 23:42:20|||||||||1
1748216580000|2025-05-25 23:43:00|||||||||1
1748216630000|2025-05-25 23:43:50|||||||||1
1748216680000|2025-05-25 23:44:40|||||||||1
1748216780000|2025-05-25 23:46:20|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|3
1748216790000|2025-05-25 23:46:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|1
1748216860000|2025-05-25 23:47:40|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|3
1748216890000|2025-05-25 23:48:10|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|1
1748216910000|2025-05-25 23:48:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1748217090000|2025-05-25 23:51:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|2
1748217140000|2025-05-25 23:52:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|3
1748217150000|2025-05-25 23:52:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1748217600000|2025-05-26 00:00:00|21.34|21.18|21.34|21.18|21.39|21.23|21.34|21.18|13
1748217610000|2025-05-26 00:00:10|||||||||2
1748217620000|2025-05-26 00:00:20|||||||||1
1748217630000|2025-05-26 00:00:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|10
1748217640000|2025-05-26 00:00:40|||||||||5
1748217650000|2025-05-26 00:00:50|||||||||7
1748217660000|2025-05-26 00:01:00|||||||||8
1748217670000|2025-05-26 00:01:10|||||||||1
1748217680000|2025-05-26 00:01:20|||||||||1
1748217690000|2025-05-26 00:01:30|||||||||1
1748217700000|2025-05-26 00:01:40|||||||||1
1748217710000|2025-05-26 00:01:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|12
1748217720000|2025-05-26 00:02:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|9
1748217750000|2025-05-26 00:02:30|||||||||1
1748217760000|2025-05-26 00:02:40|||||||||6
1748217780000|2025-05-26 00:03:00|||||||||1
1748217850000|2025-05-26 00:04:10|||||||||5
1748217870000|2025-05-26 00:04:30|||||||||1
1748217890000|2025-05-26 00:04:50|||||||||2
1748217910000|2025-05-26 00:05:10|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|2
1748217970000|2025-05-26 00:06:10|21.32|21.16|21.34|21.18|21.34|21.18|21.31|21.15|2
1748217990000|2025-05-26 00:06:30|||||||||1
1748218010000|2025-05-26 00:06:50|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|0
1748218020000|2025-05-26 00:07:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1748218030000|2025-05-26 00:07:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1748218060000|2025-05-26 00:07:40|||||||||1
1748218080000|2025-05-26 00:08:00|||||||||2
1748218090000|2025-05-26 00:08:10|||||||||1
1748218120000|2025-05-26 00:08:40|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|1
1748218150000|2025-05-26 00:09:10|||||||||1
1748218160000|2025-05-26 00:09:20|||||||||1
1748218170000|2025-05-26 00:09:30|||||||||1
1748218190000|2025-05-26 00:09:50|||||||||2
1748218210000|2025-05-26 00:10:10|||||||||1
1748218240000|2025-05-26 00:10:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|5
1748218260000|2025-05-26 00:11:00|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|1
1748218320000|2025-05-26 00:12:00|||||||||1
1748218470000|2025-05-26 00:14:30|||||||||1
1748218480000|2025-05-26 00:14:40|||||||||1
1748218500000|2025-05-26 00:15:00|||||||||2
1748218510000|2025-05-26 00:15:10|||||||||6
1748218520000|2025-05-26 00:15:20|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|3
1748218530000|2025-05-26 00:15:30|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|12
1748218550000|2025-05-26 00:15:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1748218560000|2025-05-26 00:16:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|4
1748218570000|2025-05-26 00:16:10|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|2
1748218580000|2025-05-26 00:16:20|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|2
1748218610000|2025-05-26 00:16:50|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|2
1748218620000|2025-05-26 00:17:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1748218630000|2025-05-26 00:17:10|||||||||1
1748218670000|2025-05-26 00:17:50|||||||||5
1748218700000|2025-05-26 00:18:20|||||||||3
1748218710000|2025-05-26 00:18:30|21.31|21.15|21.32|21.16|21.34|21.18|21.31|21.15|4
1748218720000|2025-05-26 00:18:40|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|1
1748218730000|2025-05-26 00:18:50|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|1
1748218750000|2025-05-26 00:19:10|||||||||1
1748218760000|2025-05-26 00:19:20|||||||||1
1748218770000|2025-05-26 00:19:30|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|0
1748218800000|2025-05-26 00:20:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1748218840000|2025-05-26 00:20:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1748218850000|2025-05-26 00:20:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1748218860000|2025-05-26 00:21:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1748218870000|2025-05-26 00:21:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1748218960000|2025-05-26 00:22:40|||||||||1
1748218990000|2025-05-26 00:23:10|||||||||1
1748219110000|2025-05-26 00:25:10|||||||||1
1748219340000|2025-05-26 00:29:00|||||||||1
1748219350000|2025-05-26 00:29:10|||||||||1
1748219630000|2025-05-26 00:33:50|||||||||1
1748219760000|2025-05-26 00:36:00|||||||||1
1748219770000|2025-05-26 00:36:10|||||||||1
1748219930000|2025-05-26 00:38:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1748219940000|2025-05-26 00:39:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1748219950000|2025-05-26 00:39:10|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|2
1748219960000|2025-05-26 00:39:20|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1748220000000|2025-05-26 00:40:00|||||||||1
1748220120000|2025-05-26 00:42:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1748220130000|2025-05-26 00:42:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1748220170000|2025-05-26 00:42:50|||||||||1
1748220180000|2025-05-26 00:43:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1748220220000|2025-05-26 00:43:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1748220300000|2025-05-26 00:45:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1748220410000|2025-05-26 00:46:50|||||||||1
1748220430000|2025-05-26 00:47:10|||||||||1
1748220480000|2025-05-26 00:48:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|18
1748220490000|2025-05-26 00:48:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1748220600000|2025-05-26 00:50:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1748220610000|2025-05-26 00:50:10|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1748220640000|2025-05-26 00:50:40|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1748220650000|2025-05-26 00:50:50|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1748220680000|2025-05-26 00:51:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748220830000|2025-05-26 00:53:50|||||||||1
1748220850000|2025-05-26 00:54:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1748220980000|2025-05-26 00:56:20|||||||||1
1748221000000|2025-05-26 00:56:40|||||||||1
1748221060000|2025-05-26 00:57:40|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|86
1748221080000|2025-05-26 00:58:00|||||||||1
1748221090000|2025-05-26 00:58:10|||||||||1
1748221200000|2025-05-26 01:00:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|3
1748221220000|2025-05-26 01:00:20|||||||||1
1748221250000|2025-05-26 01:00:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|4
1748221270000|2025-05-26 01:01:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1748221280000|2025-05-26 01:01:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1748221300000|2025-05-26 01:01:40|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|1
1748221310000|2025-05-26 01:01:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1748221320000|2025-05-26 01:02:00|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|1
1748221370000|2025-05-26 01:02:50|||||||||1
1748221570000|2025-05-26 01:06:10|||||||||1
1748221810000|2025-05-26 01:10:10|||||||||1
1748221840000|2025-05-26 01:10:40|||||||||1
1748221870000|2025-05-26 01:11:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1748221940000|2025-05-26 01:12:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1748221950000|2025-05-26 01:12:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1748222210000|2025-05-26 01:16:50|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|1
1748222280000|2025-05-26 01:18:00|||||||||1
1748222300000|2025-05-26 01:18:20|21.27|21.11|21.29|21.13|21.29|21.13|21.25|21.09|1
1748222590000|2025-05-26 01:23:10|||||||||1
1748223010000|2025-05-26 01:30:10|||||||||12
1748223170000|2025-05-26 01:32:50|||||||||1
1748223380000|2025-05-26 01:36:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1748223390000|2025-05-26 01:36:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1748223420000|2025-05-26 01:37:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1748223440000|2025-05-26 01:37:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1748223630000|2025-05-26 01:40:30|||||||||1
1748223650000|2025-05-26 01:40:50|||||||||3
1748223810000|2025-05-26 01:43:30|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|6
1748223890000|2025-05-26 01:44:50|||||||||1
1748223910000|2025-05-26 01:45:10|||||||||1
1748223940000|2025-05-26 01:45:40|||||||||1
1748223980000|2025-05-26 01:46:20|||||||||1
1748224090000|2025-05-26 01:48:10|||||||||3
1748224150000|2025-05-26 01:49:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|5
1748224160000|2025-05-26 01:49:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748224170000|2025-05-26 01:49:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1748224200000|2025-05-26 01:50:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1748224210000|2025-05-26 01:50:10|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|11
1748224230000|2025-05-26 01:50:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1748224240000|2025-05-26 01:50:40|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|0
1748224250000|2025-05-26 01:50:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1748224270000|2025-05-26 01:51:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|0
1748224330000|2025-05-26 01:52:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1748224440000|2025-05-26 01:54:00|||||||||1
1748224640000|2025-05-26 01:57:20|21.14|20.98|21.17|21.01|21.19|21.03|21.14|20.98|5
1748224650000|2025-05-26 01:57:30|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|0
1748224670000|2025-05-26 01:57:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1748224680000|2025-05-26 01:58:00|||||||||1
1748224720000|2025-05-26 01:58:40|||||||||1
1748224810000|2025-05-26 02:00:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748224820000|2025-05-26 02:00:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1748224830000|2025-05-26 02:00:30|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|0
1748224840000|2025-05-26 02:00:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1748224850000|2025-05-26 02:00:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1748224870000|2025-05-26 02:01:10|||||||||2
1748224960000|2025-05-26 02:02:40|||||||||1
1748225000000|2025-05-26 02:03:20|||||||||2
1748225480000|2025-05-26 02:11:20|||||||||1
1748225510000|2025-05-26 02:11:50|||||||||1
1748225750000|2025-05-26 02:15:50|||||||||1
1748225810000|2025-05-26 02:16:50|||||||||1
1748225900000|2025-05-26 02:18:20|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|3
1748225910000|2025-05-26 02:18:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748225920000|2025-05-26 02:18:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|2
1748225930000|2025-05-26 02:18:50|||||||||1
1748225980000|2025-05-26 02:19:40|||||||||1
1748225990000|2025-05-26 02:19:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1748226000000|2025-05-26 02:20:00|21.18|21.02|21.16|21|21.19|21.03|21.16|21|0
1748226020000|2025-05-26 02:20:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1748226030000|2025-05-26 02:20:30|21.16|21|21.16|21|21.16|21|21.16|21|1
1748226040000|2025-05-26 02:20:40|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1748226070000|2025-05-26 02:21:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1748226080000|2025-05-26 02:21:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1748226100000|2025-05-26 02:21:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748226340000|2025-05-26 02:25:40|||||||||1
1748226390000|2025-05-26 02:26:30|||||||||3
1748226450000|2025-05-26 02:27:30|||||||||1
1748226480000|2025-05-26 02:28:00|||||||||1
1748226530000|2025-05-26 02:28:50|||||||||2
1748226570000|2025-05-26 02:29:30|||||||||5
1748226640000|2025-05-26 02:30:40|||||||||1
1748226810000|2025-05-26 02:33:30|||||||||2
1748226830000|2025-05-26 02:33:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1748226840000|2025-05-26 02:34:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1748226850000|2025-05-26 02:34:10|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1748227000000|2025-05-26 02:36:40|||||||||1
1748227240000|2025-05-26 02:40:40|||||||||1
1748227250000|2025-05-26 02:40:50|||||||||1
1748227290000|2025-05-26 02:41:30|||||||||1
1748227300000|2025-05-26 02:41:40|||||||||1
1748227330000|2025-05-26 02:42:10|||||||||1
1748227380000|2025-05-26 02:43:00|||||||||2
1748227390000|2025-05-26 02:43:10|||||||||1
1748227620000|2025-05-26 02:47:00|||||||||1
1748227660000|2025-05-26 02:47:40|||||||||1
1748227710000|2025-05-26 02:48:30|||||||||1
1748227720000|2025-05-26 02:48:40|||||||||1
1748227780000|2025-05-26 02:49:40|||||||||1
1748227820000|2025-05-26 02:50:20|||||||||1
1748227840000|2025-05-26 02:50:40|||||||||1
1748228110000|2025-05-26 02:55:10|||||||||12
1748228170000|2025-05-26 02:56:10|||||||||1
1748228340000|2025-05-26 02:59:00|||||||||5
1748228380000|2025-05-26 02:59:40|||||||||1
1748228430000|2025-05-26 03:00:30|||||||||9
1748228590000|2025-05-26 03:03:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1748228620000|2025-05-26 03:03:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1748228630000|2025-05-26 03:03:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1748228650000|2025-05-26 03:04:10|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|1
1748228680000|2025-05-26 03:04:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1748228690000|2025-05-26 03:04:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1748228720000|2025-05-26 03:05:20|||||||||1
1748228740000|2025-05-26 03:05:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1748228870000|2025-05-26 03:07:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|6
1748228880000|2025-05-26 03:08:00|||||||||1
1748228920000|2025-05-26 03:08:40|||||||||1
1748228980000|2025-05-26 03:09:40|||||||||2
1748229330000|2025-05-26 03:15:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|7
1748229400000|2025-05-26 03:16:40|||||||||5
1748229520000|2025-05-26 03:18:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748229550000|2025-05-26 03:19:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1748229580000|2025-05-26 03:19:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748229600000|2025-05-26 03:20:00|||||||||1
1748229630000|2025-05-26 03:20:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748229640000|2025-05-26 03:20:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748229660000|2025-05-26 03:21:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748229680000|2025-05-26 03:21:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748229890000|2025-05-26 03:24:50|||||||||1
1748229910000|2025-05-26 03:25:10|||||||||2
1748229940000|2025-05-26 03:25:40|||||||||1
1748230000000|2025-05-26 03:26:40|||||||||5
1748230440000|2025-05-26 03:34:00|21.03|20.87|21.04|20.88|21.04|20.88|21|20.84|5
1748230720000|2025-05-26 03:38:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748230740000|2025-05-26 03:39:00|||||||||1
1748230750000|2025-05-26 03:39:10|||||||||1
1748230760000|2025-05-26 03:39:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1748230800000|2025-05-26 03:40:00|||||||||2
1748230830000|2025-05-26 03:40:30|||||||||2
1748230840000|2025-05-26 03:40:40|||||||||1
1748230850000|2025-05-26 03:40:50|||||||||2
1748230880000|2025-05-26 03:41:20|||||||||1
1748230890000|2025-05-26 03:41:30|||||||||2
1748230900000|2025-05-26 03:41:40|||||||||4
1748230910000|2025-05-26 03:41:50|||||||||2
1748231020000|2025-05-26 03:43:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1748231050000|2025-05-26 03:44:10|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|4
1748231090000|2025-05-26 03:44:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1748231130000|2025-05-26 03:45:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|2
1748231190000|2025-05-26 03:46:30|||||||||2
1748231200000|2025-05-26 03:46:40|||||||||2
1748231840000|2025-05-26 03:57:20|||||||||1
1748232060000|2025-05-26 04:01:00|||||||||7
1748232120000|2025-05-26 04:02:00|||||||||12
1748232780000|2025-05-26 04:13:00|||||||||1
1748232910000|2025-05-26 04:15:10|||||||||1
1748233300000|2025-05-26 04:21:40|||||||||1
1748233440000|2025-05-26 04:24:00|||||||||2
1748233450000|2025-05-26 04:24:10|||||||||1
1748233470000|2025-05-26 04:24:30|||||||||7
1748233770000|2025-05-26 04:29:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|10
1748233810000|2025-05-26 04:30:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748234040000|2025-05-26 04:34:00|||||||||1
1748234080000|2025-05-26 04:34:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1748234090000|2025-05-26 04:34:50|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|6
1748234110000|2025-05-26 04:35:10|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|0
1748234140000|2025-05-26 04:35:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748234150000|2025-05-26 04:35:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748234230000|2025-05-26 04:37:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748234250000|2025-05-26 04:37:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|25
1748234340000|2025-05-26 04:39:00|||||||||2
1748234370000|2025-05-26 04:39:30|||||||||17
1748234380000|2025-05-26 04:39:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748234630000|2025-05-26 04:43:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|16
1748234670000|2025-05-26 04:44:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748234870000|2025-05-26 04:47:50|||||||||3
1748234900000|2025-05-26 04:48:20|||||||||3
1748234910000|2025-05-26 04:48:30|||||||||5
1748234920000|2025-05-26 04:48:40|||||||||5
1748234950000|2025-05-26 04:49:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1748235130000|2025-05-26 04:52:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1748235170000|2025-05-26 04:52:50|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|4
1748235210000|2025-05-26 04:53:30|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1748235240000|2025-05-26 04:54:00|||||||||1
1748235340000|2025-05-26 04:55:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1748235390000|2025-05-26 04:56:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1748235480000|2025-05-26 04:58:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748235500000|2025-05-26 04:58:20|||||||||2
1748235530000|2025-05-26 04:58:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|14
1748235540000|2025-05-26 04:59:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748235570000|2025-05-26 04:59:30|20.87|20.71|20.89|20.73|20.91|20.75|20.87|20.71|18
1748235600000|2025-05-26 05:00:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1748235640000|2025-05-26 05:00:40|||||||||3
1748235710000|2025-05-26 05:01:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1748235770000|2025-05-26 05:02:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748235780000|2025-05-26 05:03:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748235790000|2025-05-26 05:03:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1748235900000|2025-05-26 05:05:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1748235960000|2025-05-26 05:06:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748235970000|2025-05-26 05:06:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748235990000|2025-05-26 05:06:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748236000000|2025-05-26 05:06:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748236040000|2025-05-26 05:07:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1748236060000|2025-05-26 05:07:40|||||||||3
1748236150000|2025-05-26 05:09:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1748236220000|2025-05-26 05:10:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748236510000|2025-05-26 05:15:10|||||||||1
1748236560000|2025-05-26 05:16:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748236630000|2025-05-26 05:17:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|1
1748236650000|2025-05-26 05:17:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748236820000|2025-05-26 05:20:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|25
1748236990000|2025-05-26 05:23:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1748237090000|2025-05-26 05:24:50|||||||||1
1748237100000|2025-05-26 05:25:00|||||||||2
1748237200000|2025-05-26 05:26:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748237430000|2025-05-26 05:30:30|||||||||1
1748237440000|2025-05-26 05:30:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748237480000|2025-05-26 05:31:20|||||||||1
1748237490000|2025-05-26 05:31:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|46
1748237580000|2025-05-26 05:33:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1748237680000|2025-05-26 05:34:40|||||||||1
1748237790000|2025-05-26 05:36:30|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|2
1748237840000|2025-05-26 05:37:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|2
1748237880000|2025-05-26 05:38:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748237950000|2025-05-26 05:39:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1748237990000|2025-05-26 05:39:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748238270000|2025-05-26 05:44:30|||||||||1
1748238700000|2025-05-26 05:51:40|||||||||2
1748238980000|2025-05-26 05:56:20|||||||||1
1748239080000|2025-05-26 05:58:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|5
1748239110000|2025-05-26 05:58:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748239210000|2025-05-26 06:00:10|||||||||2
1748239240000|2025-05-26 06:00:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|20
1748239250000|2025-05-26 06:00:50|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|7
1748239260000|2025-05-26 06:01:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1748239270000|2025-05-26 06:01:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|9
1748239280000|2025-05-26 06:01:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|3
1748239300000|2025-05-26 06:01:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1748239310000|2025-05-26 06:01:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748239320000|2025-05-26 06:02:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748239340000|2025-05-26 06:02:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748239370000|2025-05-26 06:02:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748239410000|2025-05-26 06:03:30|||||||||1
1748239450000|2025-05-26 06:04:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|5
1748239480000|2025-05-26 06:04:40|||||||||1
1748239500000|2025-05-26 06:05:00|||||||||3
1748239550000|2025-05-26 06:05:50|||||||||1
1748239560000|2025-05-26 06:06:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748239590000|2025-05-26 06:06:30|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|1
1748239660000|2025-05-26 06:07:40|||||||||1
1748239680000|2025-05-26 06:08:00|||||||||2
1748239750000|2025-05-26 06:09:10|||||||||4
1748239800000|2025-05-26 06:10:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1748239810000|2025-05-26 06:10:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748239840000|2025-05-26 06:10:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|5
1748239850000|2025-05-26 06:10:50|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1748239860000|2025-05-26 06:11:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|1
1748239890000|2025-05-26 06:11:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748239930000|2025-05-26 06:12:10|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|0
1748239940000|2025-05-26 06:12:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748240010000|2025-05-26 06:13:30|||||||||4
1748240250000|2025-05-26 06:17:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748240280000|2025-05-26 06:18:00|||||||||1
1748240300000|2025-05-26 06:18:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|2
1748240330000|2025-05-26 06:18:50|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1748240350000|2025-05-26 06:19:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748240380000|2025-05-26 06:19:40|20.94|20.78|20.94|20.78|20.96|20.8|20.92|20.76|2
1748240410000|2025-05-26 06:20:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748240430000|2025-05-26 06:20:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748240450000|2025-05-26 06:20:50|20.92|20.76|20.94|20.78|20.96|20.8|20.92|20.76|2
1748240470000|2025-05-26 06:21:10|20.96|20.8|20.94|20.78|20.96|20.8|20.92|20.76|2
1748240550000|2025-05-26 06:22:30|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1748240590000|2025-05-26 06:23:10|20.96|20.8|20.94|20.78|20.96|20.8|20.92|20.76|1
1748240600000|2025-05-26 06:23:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748240610000|2025-05-26 06:23:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1748240660000|2025-05-26 06:24:20|||||||||1
1748240700000|2025-05-26 06:25:00|||||||||1
1748240750000|2025-05-26 06:25:50|||||||||1
1748240820000|2025-05-26 06:27:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|3
1748240870000|2025-05-26 06:27:50|||||||||2
1748240910000|2025-05-26 06:28:30|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|6
1748240970000|2025-05-26 06:29:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748241150000|2025-05-26 06:32:30|||||||||1
1748241350000|2025-05-26 06:35:50|||||||||1
1748241380000|2025-05-26 06:36:20|||||||||2
1748241640000|2025-05-26 06:40:40|||||||||2
1748241650000|2025-05-26 06:40:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748241680000|2025-05-26 06:41:20|||||||||3
1748241690000|2025-05-26 06:41:30|||||||||10
1748241700000|2025-05-26 06:41:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|9
1748241720000|2025-05-26 06:42:00|||||||||1
1748241750000|2025-05-26 06:42:30|||||||||1
1748241800000|2025-05-26 06:43:20|||||||||1
1748241840000|2025-05-26 06:44:00|||||||||1
1748241880000|2025-05-26 06:44:40|||||||||1
1748241920000|2025-05-26 06:45:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1748241930000|2025-05-26 06:45:30|20.94|20.78|20.94|20.78|20.96|20.8|20.92|20.76|0
1748241940000|2025-05-26 06:45:40|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|0
1748241950000|2025-05-26 06:45:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748241960000|2025-05-26 06:46:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748242030000|2025-05-26 06:47:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|19
1748242040000|2025-05-26 06:47:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748242050000|2025-05-26 06:47:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|1
1748242070000|2025-05-26 06:47:50|||||||||1
1748242120000|2025-05-26 06:48:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748242160000|2025-05-26 06:49:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1748242170000|2025-05-26 06:49:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748242280000|2025-05-26 06:51:20|||||||||7
1748242300000|2025-05-26 06:51:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748242320000|2025-05-26 06:52:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748242360000|2025-05-26 06:52:40|||||||||6
1748242420000|2025-05-26 06:53:40|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|1
1748242450000|2025-05-26 06:54:10|||||||||1
1748242460000|2025-05-26 06:54:20|||||||||3
1748242480000|2025-05-26 06:54:40|||||||||1
1748242510000|2025-05-26 06:55:10|||||||||1
1748242540000|2025-05-26 06:55:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|13
1748242580000|2025-05-26 06:56:20|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1748242640000|2025-05-26 06:57:20|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1748242680000|2025-05-26 06:58:00|||||||||1
1748242710000|2025-05-26 06:58:30|||||||||1
1748242910000|2025-05-26 07:01:50|||||||||5
1748242920000|2025-05-26 07:02:00|||||||||4
1748242960000|2025-05-26 07:02:40|||||||||5
1748242990000|2025-05-26 07:03:10|||||||||1
1748243010000|2025-05-26 07:03:30|||||||||2
1748243050000|2025-05-26 07:04:10|||||||||1
1748243060000|2025-05-26 07:04:20|||||||||5
1748243070000|2025-05-26 07:04:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748243080000|2025-05-26 07:04:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|28
1748243100000|2025-05-26 07:05:00|||||||||4
1748243120000|2025-05-26 07:05:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|7
1748243130000|2025-05-26 07:05:30|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|20
1748243140000|2025-05-26 07:05:40|||||||||7
1748243180000|2025-05-26 07:06:20|||||||||9
1748243190000|2025-05-26 07:06:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1748243200000|2025-05-26 07:06:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1748243210000|2025-05-26 07:06:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748243230000|2025-05-26 07:07:10|||||||||1
1748243240000|2025-05-26 07:07:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|5
1748243250000|2025-05-26 07:07:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748243260000|2025-05-26 07:07:40|||||||||1
1748243300000|2025-05-26 07:08:20|||||||||1
1748243310000|2025-05-26 07:08:30|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|14
1748243320000|2025-05-26 07:08:40|||||||||1
1748243350000|2025-05-26 07:09:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1748243360000|2025-05-26 07:09:20|||||||||2
1748243390000|2025-05-26 07:09:50|||||||||1
1748243430000|2025-05-26 07:10:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1748243440000|2025-05-26 07:10:40|||||||||3
1748243460000|2025-05-26 07:11:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748243480000|2025-05-26 07:11:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|17
1748243490000|2025-05-26 07:11:30|||||||||1
1748243510000|2025-05-26 07:11:50|||||||||9
1748243610000|2025-05-26 07:13:30|||||||||2
1748243650000|2025-05-26 07:14:10|||||||||1
1748243690000|2025-05-26 07:14:50|||||||||1
1748243710000|2025-05-26 07:15:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|20
1748243740000|2025-05-26 07:15:40|||||||||1
1748243760000|2025-05-26 07:16:00|||||||||1
1748243830000|2025-05-26 07:17:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1748243840000|2025-05-26 07:17:20|20.92|20.76|20.9|20.74|20.92|20.76|20.88|20.72|7
1748243850000|2025-05-26 07:17:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748243860000|2025-05-26 07:17:40|20.9|20.74|20.92|20.76|20.92|20.76|20.88|20.72|3
1748243900000|2025-05-26 07:18:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748243910000|2025-05-26 07:18:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1748243920000|2025-05-26 07:18:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748243970000|2025-05-26 07:19:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748243980000|2025-05-26 07:19:40|||||||||1
1748243990000|2025-05-26 07:19:50|||||||||6
1748244010000|2025-05-26 07:20:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748244020000|2025-05-26 07:20:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748244030000|2025-05-26 07:20:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748244040000|2025-05-26 07:20:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748244050000|2025-05-26 07:20:50|||||||||1
1748244120000|2025-05-26 07:22:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|4
1748244140000|2025-05-26 07:22:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1748244200000|2025-05-26 07:23:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|7
1748244250000|2025-05-26 07:24:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748244260000|2025-05-26 07:24:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748244300000|2025-05-26 07:25:00|||||||||1
1748244310000|2025-05-26 07:25:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748244340000|2025-05-26 07:25:40|||||||||33
1748244360000|2025-05-26 07:26:00|20.9|20.74|20.92|20.76|20.92|20.76|20.88|20.72|0
1748244520000|2025-05-26 07:28:40|||||||||2
1748244550000|2025-05-26 07:29:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748244560000|2025-05-26 07:29:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748244570000|2025-05-26 07:29:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748244580000|2025-05-26 07:29:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748244700000|2025-05-26 07:31:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748244740000|2025-05-26 07:32:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|7
1748244810000|2025-05-26 07:33:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|1
1748244820000|2025-05-26 07:33:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|4
1748244830000|2025-05-26 07:33:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1748244840000|2025-05-26 07:34:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748244880000|2025-05-26 07:34:40|||||||||1
1748244920000|2025-05-26 07:35:20|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|1
1748245150000|2025-05-26 07:39:10|||||||||2
1748245180000|2025-05-26 07:39:40|||||||||1
1748245190000|2025-05-26 07:39:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748245210000|2025-05-26 07:40:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748245330000|2025-05-26 07:42:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1748245390000|2025-05-26 07:43:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|1
1748245420000|2025-05-26 07:43:40|||||||||1
1748245750000|2025-05-26 07:49:10|||||||||1
1748245840000|2025-05-26 07:50:40|||||||||1
1748245890000|2025-05-26 07:51:30|||||||||1
1748246180000|2025-05-26 07:56:20|||||||||1
1748246190000|2025-05-26 07:56:30|||||||||6
1748246200000|2025-05-26 07:56:40|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|1
1748246210000|2025-05-26 07:56:50|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|0
1748246220000|2025-05-26 07:57:00|20.88|20.72|20.9|20.74|20.92|20.76|20.88|20.72|2
1748246230000|2025-05-26 07:57:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748246240000|2025-05-26 07:57:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748246260000|2025-05-26 07:57:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748246430000|2025-05-26 08:00:30|||||||||1
1748246460000|2025-05-26 08:01:00|||||||||1
1748246500000|2025-05-26 08:01:40|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1748246510000|2025-05-26 08:01:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1748246520000|2025-05-26 08:02:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|0
1748246540000|2025-05-26 08:02:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1748246550000|2025-05-26 08:02:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|0
1748246560000|2025-05-26 08:02:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1748246570000|2025-05-26 08:02:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1748246580000|2025-05-26 08:03:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1748246600000|2025-05-26 08:03:20|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1748246620000|2025-05-26 08:03:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748246680000|2025-05-26 08:04:40|||||||||3
1748246810000|2025-05-26 08:06:50|||||||||1
1748246870000|2025-05-26 08:07:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|19
1748246880000|2025-05-26 08:08:00|||||||||13
1748246900000|2025-05-26 08:08:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748246950000|2025-05-26 08:09:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1748247110000|2025-05-26 08:11:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748247120000|2025-05-26 08:12:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1748247350000|2025-05-26 08:15:50|||||||||4
1748247360000|2025-05-26 08:16:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748247390000|2025-05-26 08:16:30|||||||||4
1748247450000|2025-05-26 08:17:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1748247480000|2025-05-26 08:18:00|||||||||1
1748247630000|2025-05-26 08:20:30|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|6
1748247640000|2025-05-26 08:20:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748247650000|2025-05-26 08:20:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|1
1748247660000|2025-05-26 08:21:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748247890000|2025-05-26 08:24:50|||||||||1
1748248040000|2025-05-26 08:27:20|||||||||5
1748248080000|2025-05-26 08:28:00|||||||||1
1748248090000|2025-05-26 08:28:10|||||||||2
1748248200000|2025-05-26 08:30:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|4
1748248210000|2025-05-26 08:30:10|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|2
1748248220000|2025-05-26 08:30:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|3
1748248240000|2025-05-26 08:30:40|||||||||3
1748248270000|2025-05-26 08:31:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|37
1748248280000|2025-05-26 08:31:20|||||||||8
1748248300000|2025-05-26 08:31:40|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|16
1748248320000|2025-05-26 08:32:00|||||||||1
1748248330000|2025-05-26 08:32:10|||||||||2
1748248370000|2025-05-26 08:32:50|||||||||17
1748248380000|2025-05-26 08:33:00|||||||||1
1748248420000|2025-05-26 08:33:40|20.75|20.59|20.74|20.58|20.79|20.63|20.74|20.58|5
1748248440000|2025-05-26 08:34:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1748248460000|2025-05-26 08:34:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1748248500000|2025-05-26 08:35:00|||||||||2
1748248520000|2025-05-26 08:35:20|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|7
1748248530000|2025-05-26 08:35:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|10
1748248560000|2025-05-26 08:36:00|||||||||8
1748248590000|2025-05-26 08:36:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|4
1748248600000|2025-05-26 08:36:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1748248610000|2025-05-26 08:36:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1748248630000|2025-05-26 08:37:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|5
1748248640000|2025-05-26 08:37:20|||||||||5
1748248660000|2025-05-26 08:37:40|||||||||4
1748248700000|2025-05-26 08:38:20|||||||||1
1748248720000|2025-05-26 08:38:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748248740000|2025-05-26 08:39:00|||||||||1
1748248760000|2025-05-26 08:39:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|24
1748248820000|2025-05-26 08:40:20|||||||||2
1748248840000|2025-05-26 08:40:40|||||||||2
1748248890000|2025-05-26 08:41:30|||||||||2
1748248910000|2025-05-26 08:41:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1748248920000|2025-05-26 08:42:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1748248930000|2025-05-26 08:42:10|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1748248960000|2025-05-26 08:42:40|||||||||6
1748248980000|2025-05-26 08:43:00|||||||||1
1748249050000|2025-05-26 08:44:10|||||||||18
1748249060000|2025-05-26 08:44:20|||||||||1
1748249070000|2025-05-26 08:44:30|||||||||1
1748249080000|2025-05-26 08:44:40|||||||||1
1748249110000|2025-05-26 08:45:10|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|15
1748249120000|2025-05-26 08:45:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|13
1748249250000|2025-05-26 08:47:30|||||||||1
1748249340000|2025-05-26 08:49:00|||||||||1
1748249350000|2025-05-26 08:49:10|||||||||1
1748249370000|2025-05-26 08:49:30|||||||||10
1748249380000|2025-05-26 08:49:40|||||||||1
1748249450000|2025-05-26 08:50:50|||||||||1
1748249460000|2025-05-26 08:51:00|||||||||8
1748249470000|2025-05-26 08:51:10|||||||||9
1748249480000|2025-05-26 08:51:20|||||||||2
1748249490000|2025-05-26 08:51:30|||||||||1
1748249510000|2025-05-26 08:51:50|||||||||5
1748249520000|2025-05-26 08:52:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|12
1748249530000|2025-05-26 08:52:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1748249560000|2025-05-26 08:52:40|||||||||1
1748249570000|2025-05-26 08:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1748249580000|2025-05-26 08:53:00|||||||||1
1748249590000|2025-05-26 08:53:10|||||||||1
1748249610000|2025-05-26 08:53:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1748249650000|2025-05-26 08:54:10|||||||||1
1748249710000|2025-05-26 08:55:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|28
1748249800000|2025-05-26 08:56:40|||||||||2
1748249850000|2025-05-26 08:57:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|9
1748249910000|2025-05-26 08:58:30|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1748249920000|2025-05-26 08:58:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748249940000|2025-05-26 08:59:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748249960000|2025-05-26 08:59:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1748250020000|2025-05-26 09:00:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|13
1748250070000|2025-05-26 09:01:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1748250160000|2025-05-26 09:02:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748250240000|2025-05-26 09:04:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1748250320000|2025-05-26 09:05:20|||||||||1
1748250410000|2025-05-26 09:06:50|||||||||3
1748250680000|2025-05-26 09:11:20|||||||||2
1748251070000|2025-05-26 09:17:50|||||||||1
1748251120000|2025-05-26 09:18:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748251130000|2025-05-26 09:18:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748251140000|2025-05-26 09:19:00|||||||||1
1748251150000|2025-05-26 09:19:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748251160000|2025-05-26 09:19:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748251180000|2025-05-26 09:19:40|||||||||1
1748251190000|2025-05-26 09:19:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748251200000|2025-05-26 09:20:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748251280000|2025-05-26 09:21:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1748251340000|2025-05-26 09:22:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1748251370000|2025-05-26 09:22:50|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|4
1748251380000|2025-05-26 09:23:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1748251420000|2025-05-26 09:23:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748251440000|2025-05-26 09:24:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748251650000|2025-05-26 09:27:30|||||||||1
1748251790000|2025-05-26 09:29:50|||||||||5
1748251800000|2025-05-26 09:30:00|||||||||2
1748252020000|2025-05-26 09:33:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1748253080000|2025-05-26 09:51:20|||||||||2
1748253110000|2025-05-26 09:51:50|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|3
1748253310000|2025-05-26 09:55:10|||||||||1
1748253670000|2025-05-26 10:01:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|1
1748253690000|2025-05-26 10:01:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748253720000|2025-05-26 10:02:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748253960000|2025-05-26 10:06:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1748253980000|2025-05-26 10:06:20|||||||||2
1748254210000|2025-05-26 10:10:10|||||||||5
1748254350000|2025-05-26 10:12:30|||||||||3
1748254410000|2025-05-26 10:13:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|5
1748254670000|2025-05-26 10:17:50|||||||||1
1748254730000|2025-05-26 10:18:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1748254780000|2025-05-26 10:19:40|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1748254810000|2025-05-26 10:20:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1748254820000|2025-05-26 10:20:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1748254840000|2025-05-26 10:20:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1748254850000|2025-05-26 10:20:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|14
1748254970000|2025-05-26 10:22:50|||||||||15
1748255200000|2025-05-26 10:26:40|||||||||8
1748255500000|2025-05-26 10:31:40|||||||||1
1748255650000|2025-05-26 10:34:10|||||||||1
1748255890000|2025-05-26 10:38:10|||||||||19
1748256390000|2025-05-26 10:46:30|||||||||9
1748256400000|2025-05-26 10:46:40|||||||||1
1748256430000|2025-05-26 10:47:10|||||||||2
1748256530000|2025-05-26 10:48:50|||||||||9
1748256920000|2025-05-26 10:55:20|||||||||3
1748256960000|2025-05-26 10:56:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1748257010000|2025-05-26 10:56:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748257080000|2025-05-26 10:58:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|18
1748257360000|2025-05-26 11:02:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1748257380000|2025-05-26 11:03:00|||||||||1
1748257480000|2025-05-26 11:04:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|1
1748257630000|2025-05-26 11:07:10|||||||||1
1748257710000|2025-05-26 11:08:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|12
1748257750000|2025-05-26 11:09:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748258000000|2025-05-26 11:13:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1748258050000|2025-05-26 11:14:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|3
1748258340000|2025-05-26 11:19:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1748258360000|2025-05-26 11:19:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1748258740000|2025-05-26 11:25:40|||||||||1
1748258750000|2025-05-26 11:25:50|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|1
1748258790000|2025-05-26 11:26:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748258810000|2025-05-26 11:26:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748258940000|2025-05-26 11:29:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1748258990000|2025-05-26 11:29:50|||||||||2
1748259060000|2025-05-26 11:31:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748259080000|2025-05-26 11:31:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1748259090000|2025-05-26 11:31:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748259100000|2025-05-26 11:31:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748259220000|2025-05-26 11:33:40|||||||||1
1748259240000|2025-05-26 11:34:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1748259600000|2025-05-26 11:40:00|||||||||4
1748260080000|2025-05-26 11:48:00|||||||||8
1748260090000|2025-05-26 11:48:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748260110000|2025-05-26 11:48:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748260120000|2025-05-26 11:48:40|||||||||4
1748260180000|2025-05-26 11:49:40|||||||||20
1748260200000|2025-05-26 11:50:00|||||||||1
1748260270000|2025-05-26 11:51:10|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|9
1748260280000|2025-05-26 11:51:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748260390000|2025-05-26 11:53:10|||||||||2
1748260830000|2025-05-26 12:00:30|||||||||4
1748260850000|2025-05-26 12:00:50|||||||||12
1748261240000|2025-05-26 12:07:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1748261250000|2025-05-26 12:07:30|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|3
1748261280000|2025-05-26 12:08:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1748261290000|2025-05-26 12:08:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|25
1748261510000|2025-05-26 12:11:50|||||||||1
1748261680000|2025-05-26 12:14:40|||||||||1
1748261790000|2025-05-26 12:16:30|||||||||1
1748261990000|2025-05-26 12:19:50|||||||||5
1748262000000|2025-05-26 12:20:00|||||||||5
1748262010000|2025-05-26 12:20:10|||||||||3
1748262020000|2025-05-26 12:20:20|||||||||4
1748262030000|2025-05-26 12:20:30|||||||||5
1748262040000|2025-05-26 12:20:40|||||||||4
1748262060000|2025-05-26 12:21:00|||||||||6
1748262070000|2025-05-26 12:21:10|||||||||1
1748262110000|2025-05-26 12:21:50|||||||||1
1748262160000|2025-05-26 12:22:40|||||||||1
1748262250000|2025-05-26 12:24:10|||||||||1
1748262460000|2025-05-26 12:27:40|||||||||4
1748262520000|2025-05-26 12:28:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|15
1748262530000|2025-05-26 12:28:50|||||||||2
1748262540000|2025-05-26 12:29:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1748262610000|2025-05-26 12:30:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1748262660000|2025-05-26 12:31:00|20.87|20.71|20.87|20.71|20.87|20.71|20.85|20.69|1
1748262690000|2025-05-26 12:31:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1748262710000|2025-05-26 12:31:50|||||||||2
1748262790000|2025-05-26 12:33:10|||||||||1
1748262940000|2025-05-26 12:35:40|||||||||2
1748262980000|2025-05-26 12:36:20|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|4
1748263170000|2025-05-26 12:39:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|4
1748263230000|2025-05-26 12:40:30|||||||||2
1748263570000|2025-05-26 12:46:10|||||||||1
1748263810000|2025-05-26 12:50:10|||||||||1
1748263840000|2025-05-26 12:50:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1748263880000|2025-05-26 12:51:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748264260000|2025-05-26 12:57:40|||||||||1
1748264280000|2025-05-26 12:58:00|||||||||1
1748264310000|2025-05-26 12:58:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1748264350000|2025-05-26 12:59:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|6
1748264380000|2025-05-26 12:59:40|||||||||1
1748264430000|2025-05-26 13:00:30|||||||||1
1748264480000|2025-05-26 13:01:20|||||||||2
1748264890000|2025-05-26 13:08:10|||||||||2
1748265030000|2025-05-26 13:10:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|4
1748265040000|2025-05-26 13:10:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1748265050000|2025-05-26 13:10:50|||||||||12
1748265310000|2025-05-26 13:15:10|||||||||2
1748265400000|2025-05-26 13:16:40|||||||||1
1748265510000|2025-05-26 13:18:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|1
1748265540000|2025-05-26 13:19:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1748265550000|2025-05-26 13:19:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748265560000|2025-05-26 13:19:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748265600000|2025-05-26 13:20:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1748265850000|2025-05-26 13:24:10|||||||||4
1748265920000|2025-05-26 13:25:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|19
1748265950000|2025-05-26 13:25:50|21|20.84|21|20.84|21.04|20.88|21|20.84|7
1748265970000|2025-05-26 13:26:10|||||||||1
1748265980000|2025-05-26 13:26:20|||||||||2
1748266010000|2025-05-26 13:26:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|3
1748266080000|2025-05-26 13:28:00|||||||||1
1748266110000|2025-05-26 13:28:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|10
1748266120000|2025-05-26 13:28:40|||||||||2
1748266140000|2025-05-26 13:29:00|||||||||1
1748266150000|2025-05-26 13:29:10|||||||||1
1748266160000|2025-05-26 13:29:20|||||||||1
1748266210000|2025-05-26 13:30:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748266220000|2025-05-26 13:30:20|||||||||1
1748266230000|2025-05-26 13:30:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|10
1748266260000|2025-05-26 13:31:00|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|10
1748266270000|2025-05-26 13:31:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|20
1748266280000|2025-05-26 13:31:20|20.88|20.72|20.86|20.7|20.9|20.74|20.86|20.7|11
1748266290000|2025-05-26 13:31:30|||||||||1
1748266310000|2025-05-26 13:31:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748266350000|2025-05-26 13:32:30|||||||||2
1748266390000|2025-05-26 13:33:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|6
1748266400000|2025-05-26 13:33:20|||||||||1
1748266410000|2025-05-26 13:33:30|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|2
1748266430000|2025-05-26 13:33:50|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|6
1748266440000|2025-05-26 13:34:00|20.81|20.65|20.81|20.65|20.85|20.69|20.81|20.65|5
1748266450000|2025-05-26 13:34:10|||||||||3
1748266470000|2025-05-26 13:34:30|||||||||2
1748266490000|2025-05-26 13:34:50|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|8
1748266500000|2025-05-26 13:35:00|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|7
1748266580000|2025-05-26 13:36:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748266590000|2025-05-26 13:36:30|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|1
1748266600000|2025-05-26 13:36:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|10
1748266620000|2025-05-26 13:37:00|||||||||1
1748266700000|2025-05-26 13:38:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1748266710000|2025-05-26 13:38:30|||||||||2
1748266850000|2025-05-26 13:40:50|||||||||2
1748266930000|2025-05-26 13:42:10|||||||||6
1748266950000|2025-05-26 13:42:30|||||||||2
1748266990000|2025-05-26 13:43:10|||||||||1
1748267020000|2025-05-26 13:43:40|||||||||1
1748267070000|2025-05-26 13:44:30|||||||||4
1748267130000|2025-05-26 13:45:30|||||||||2
1748267140000|2025-05-26 13:45:40|||||||||1
1748267180000|2025-05-26 13:46:20|||||||||1
1748267210000|2025-05-26 13:46:50|||||||||1
1748267240000|2025-05-26 13:47:20|||||||||3
1748267330000|2025-05-26 13:48:50|||||||||2
1748267360000|2025-05-26 13:49:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|15
1748267400000|2025-05-26 13:50:00|||||||||1
1748267430000|2025-05-26 13:50:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748267440000|2025-05-26 13:50:40|||||||||3
1748267450000|2025-05-26 13:50:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|10
1748267460000|2025-05-26 13:51:00|||||||||1
1748267470000|2025-05-26 13:51:10|||||||||1
1748267480000|2025-05-26 13:51:20|||||||||1
1748267510000|2025-05-26 13:51:50|||||||||1
1748267520000|2025-05-26 13:52:00|||||||||2
1748267550000|2025-05-26 13:52:30|||||||||1
1748267560000|2025-05-26 13:52:40|||||||||1
1748267600000|2025-05-26 13:53:20|||||||||1
1748267610000|2025-05-26 13:53:30|||||||||1
1748267620000|2025-05-26 13:53:40|||||||||1
1748267630000|2025-05-26 13:53:50|||||||||1
1748267650000|2025-05-26 13:54:10|||||||||3
1748267660000|2025-05-26 13:54:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1748267680000|2025-05-26 13:54:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748267690000|2025-05-26 13:54:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1748267700000|2025-05-26 13:55:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1748267720000|2025-05-26 13:55:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|1
1748267730000|2025-05-26 13:55:30|||||||||3
1748267750000|2025-05-26 13:55:50|||||||||4
1748267800000|2025-05-26 13:56:40|||||||||2
1748267860000|2025-05-26 13:57:40|||||||||1
1748267870000|2025-05-26 13:57:50|||||||||4
1748267880000|2025-05-26 13:58:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1748267940000|2025-05-26 13:59:00|||||||||1
1748268050000|2025-05-26 14:00:50|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|45
1748268070000|2025-05-26 14:01:10|||||||||3
1748268110000|2025-05-26 14:01:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748268140000|2025-05-26 14:02:20|||||||||1
1748268170000|2025-05-26 14:02:50|||||||||1
1748268220000|2025-05-26 14:03:40|||||||||6
1748268230000|2025-05-26 14:03:50|||||||||2
1748268240000|2025-05-26 14:04:00|||||||||1
1748268320000|2025-05-26 14:05:20|20.91|20.75|20.9|20.74|20.94|20.78|20.9|20.74|4
1748268380000|2025-05-26 14:06:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1748268400000|2025-05-26 14:06:40|||||||||1
1748268470000|2025-05-26 14:07:50|||||||||1
1748268550000|2025-05-26 14:09:10|20.91|20.75|20.9|20.74|20.94|20.78|20.9|20.74|7
1748268560000|2025-05-26 14:09:20|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|4
1748268570000|2025-05-26 14:09:30|20.92|20.76|20.92|20.76|20.94|20.78|20.9|20.74|3
1748268580000|2025-05-26 14:09:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748268770000|2025-05-26 14:12:50|||||||||4
1748268780000|2025-05-26 14:13:00|||||||||1
1748269010000|2025-05-26 14:16:50|||||||||2
1748269020000|2025-05-26 14:17:00|||||||||3
1748269030000|2025-05-26 14:17:10|||||||||5
1748269230000|2025-05-26 14:20:30|||||||||2
1748269260000|2025-05-26 14:21:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1748269320000|2025-05-26 14:22:00|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|1
1748269380000|2025-05-26 14:23:00|||||||||1
1748269540000|2025-05-26 14:25:40|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1748269580000|2025-05-26 14:26:20|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1748269600000|2025-05-26 14:26:40|||||||||2
1748269610000|2025-05-26 14:26:50|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|0
1748269840000|2025-05-26 14:30:40|||||||||1
1748269850000|2025-05-26 14:30:50|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|17
1748269860000|2025-05-26 14:31:00|20.99|20.83|20.99|20.83|20.99|20.83|20.95|20.79|6
1748269880000|2025-05-26 14:31:20|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|4
1748269900000|2025-05-26 14:31:40|||||||||1
1748269950000|2025-05-26 14:32:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|3
1748269990000|2025-05-26 14:33:10|||||||||4
1748270000000|2025-05-26 14:33:20|||||||||2
1748270020000|2025-05-26 14:33:40|||||||||2
1748270040000|2025-05-26 14:34:00|||||||||1
1748270080000|2025-05-26 14:34:40|||||||||1
1748270090000|2025-05-26 14:34:50|||||||||1
1748270110000|2025-05-26 14:35:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|4
1748270120000|2025-05-26 14:35:20|||||||||32
1748270130000|2025-05-26 14:35:30|||||||||1
1748270160000|2025-05-26 14:36:00|||||||||1
1748270170000|2025-05-26 14:36:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1748270190000|2025-05-26 14:36:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|1
1748270270000|2025-05-26 14:37:50|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|1
1748270370000|2025-05-26 14:39:30|||||||||1
1748270460000|2025-05-26 14:41:00|||||||||1
1748270540000|2025-05-26 14:42:20|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|3
1748270650000|2025-05-26 14:44:10|||||||||1
1748270690000|2025-05-26 14:44:50|||||||||2
1748270720000|2025-05-26 14:45:20|||||||||1
1748270840000|2025-05-26 14:47:20|||||||||1
1748270930000|2025-05-26 14:48:50|||||||||1
1748271000000|2025-05-26 14:50:00|||||||||1
1748271030000|2025-05-26 14:50:30|||||||||1
1748271060000|2025-05-26 14:51:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1748271080000|2025-05-26 14:51:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1748271090000|2025-05-26 14:51:30|21.06|20.9|21.04|20.88|21.07|20.91|21.04|20.88|0
1748271120000|2025-05-26 14:52:00|||||||||1
1748271220000|2025-05-26 14:53:40|||||||||1
1748271310000|2025-05-26 14:55:10|||||||||1
1748271360000|2025-05-26 14:56:00|21.06|20.9|21.06|20.9|21.07|20.91|21.04|20.88|8
1748271370000|2025-05-26 14:56:10|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1748271500000|2025-05-26 14:58:20|||||||||1
1748271510000|2025-05-26 14:58:30|||||||||2
1748271540000|2025-05-26 14:59:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1748271550000|2025-05-26 14:59:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748271590000|2025-05-26 14:59:50|||||||||1
1748271630000|2025-05-26 15:00:30|||||||||1
1748271720000|2025-05-26 15:02:00|||||||||1
1748271760000|2025-05-26 15:02:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1748271770000|2025-05-26 15:02:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748271780000|2025-05-26 15:03:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1748271820000|2025-05-26 15:03:40|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|2
1748271850000|2025-05-26 15:04:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1748271860000|2025-05-26 15:04:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1748271880000|2025-05-26 15:04:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748272120000|2025-05-26 15:08:40|||||||||1
1748272200000|2025-05-26 15:10:00|||||||||1
1748272220000|2025-05-26 15:10:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|18
1748272280000|2025-05-26 15:11:20|||||||||1
1748272310000|2025-05-26 15:11:50|21.06|20.9|21.06|20.9|21.07|20.91|21.04|20.88|6
1748272320000|2025-05-26 15:12:00|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|1
1748272400000|2025-05-26 15:13:20|||||||||5
1748272500000|2025-05-26 15:15:00|||||||||1
1748272610000|2025-05-26 15:16:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|2
1748272630000|2025-05-26 15:17:10|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|1
1748272640000|2025-05-26 15:17:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748272650000|2025-05-26 15:17:30|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|1
1748272710000|2025-05-26 15:18:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|2
1748272720000|2025-05-26 15:18:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1748272730000|2025-05-26 15:18:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1748272740000|2025-05-26 15:19:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1748272750000|2025-05-26 15:19:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748272770000|2025-05-26 15:19:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1748272790000|2025-05-26 15:19:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1748272800000|2025-05-26 15:20:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748272960000|2025-05-26 15:22:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748272980000|2025-05-26 15:23:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748273010000|2025-05-26 15:23:30|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|1
1748273170000|2025-05-26 15:26:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|15
1748273180000|2025-05-26 15:26:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1748273280000|2025-05-26 15:28:00|||||||||1
1748273290000|2025-05-26 15:28:10|||||||||1
1748273320000|2025-05-26 15:28:40|||||||||1
1748273340000|2025-05-26 15:29:00|||||||||5
1748273350000|2025-05-26 15:29:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748273390000|2025-05-26 15:29:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748296800000|2025-05-26 22:00:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|12
1748296810000|2025-05-26 22:00:10|||||||||3
1748296830000|2025-05-26 22:00:30|||||||||12
1748296840000|2025-05-26 22:00:40|||||||||5
1748296860000|2025-05-26 22:01:00|||||||||2
1748296890000|2025-05-26 22:01:30|||||||||1
1748296910000|2025-05-26 22:01:50|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|2
1748296920000|2025-05-26 22:02:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748296930000|2025-05-26 22:02:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1748296940000|2025-05-26 22:02:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1748296950000|2025-05-26 22:02:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1748296990000|2025-05-26 22:03:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|3
1748297100000|2025-05-26 22:05:00|||||||||1
1748297540000|2025-05-26 22:12:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1748297650000|2025-05-26 22:14:10|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|1
1748297700000|2025-05-26 22:15:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748298080000|2025-05-26 22:21:20|||||||||1
1748298100000|2025-05-26 22:21:40|||||||||3
1748298440000|2025-05-26 22:27:20|||||||||1
1748298620000|2025-05-26 22:30:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1748298660000|2025-05-26 22:31:00|||||||||2
1748298850000|2025-05-26 22:34:10|||||||||1
1748298870000|2025-05-26 22:34:30|||||||||1
1748298890000|2025-05-26 22:34:50|||||||||1
1748299240000|2025-05-26 22:40:40|||||||||2
1748299560000|2025-05-26 22:46:00|||||||||1
1748299910000|2025-05-26 22:51:50|||||||||2
1748300110000|2025-05-26 22:55:10|||||||||1
1748300330000|2025-05-26 22:58:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748300350000|2025-05-26 22:59:10|21.16|21|21.18|21.02|21.18|21.02|21.16|21|1
1748300440000|2025-05-26 23:00:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1748300480000|2025-05-26 23:01:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1748300590000|2025-05-26 23:03:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748300620000|2025-05-26 23:03:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1748300640000|2025-05-26 23:04:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1748300960000|2025-05-26 23:09:20|||||||||1
1748301010000|2025-05-26 23:10:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1748301240000|2025-05-26 23:14:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1748301250000|2025-05-26 23:14:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748301330000|2025-05-26 23:15:30|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1748301610000|2025-05-26 23:20:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301630000|2025-05-26 23:20:30|21.16|21|21.16|21|21.16|21|21.16|21|1
1748301640000|2025-05-26 23:20:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301650000|2025-05-26 23:20:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1748301660000|2025-05-26 23:21:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301680000|2025-05-26 23:21:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1748301690000|2025-05-26 23:21:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301850000|2025-05-26 23:24:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1748301860000|2025-05-26 23:24:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301870000|2025-05-26 23:24:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1748301890000|2025-05-26 23:24:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748301920000|2025-05-26 23:25:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1748302080000|2025-05-26 23:28:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1748302120000|2025-05-26 23:28:40|21.16|21|21.18|21.02|21.18|21.02|21.16|21|0
1748302150000|2025-05-26 23:29:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1748302180000|2025-05-26 23:29:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748302190000|2025-05-26 23:29:50|||||||||1
1748302260000|2025-05-26 23:31:00|||||||||3
1748302290000|2025-05-26 23:31:30|||||||||1
1748302450000|2025-05-26 23:34:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748302710000|2025-05-26 23:38:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748303470000|2025-05-26 23:51:10|21.16|21|21.14|20.98|21.16|21|21.14|20.98|1
1748303520000|2025-05-26 23:52:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1748303530000|2025-05-26 23:52:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748303620000|2025-05-26 23:53:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748303650000|2025-05-26 23:54:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748303700000|2025-05-26 23:55:00|||||||||1
1748303710000|2025-05-26 23:55:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1748303720000|2025-05-26 23:55:20|||||||||1
1748303730000|2025-05-26 23:55:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|12
1748303800000|2025-05-26 23:56:40|||||||||2
1748303820000|2025-05-26 23:57:00|||||||||1
1748303840000|2025-05-26 23:57:20|||||||||1
1748303870000|2025-05-26 23:57:50|||||||||1
1748303910000|2025-05-26 23:58:30|||||||||1
1748303970000|2025-05-26 23:59:30|||||||||1
1748303980000|2025-05-26 23:59:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748304010000|2025-05-27 00:00:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1748304030000|2025-05-27 00:00:30|||||||||1
1748304060000|2025-05-27 00:01:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|6
1748304100000|2025-05-27 00:01:40|||||||||2
1748304110000|2025-05-27 00:01:50|||||||||2
1748304130000|2025-05-27 00:02:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1748304140000|2025-05-27 00:02:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1748304150000|2025-05-27 00:02:30|||||||||1
1748304160000|2025-05-27 00:02:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|2
1748304170000|2025-05-27 00:02:50|21.16|21|21.16|21|21.16|21|21.16|21|1
1748304190000|2025-05-27 00:03:10|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|1
1748304200000|2025-05-27 00:03:20|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|0
1748304230000|2025-05-27 00:03:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1748304260000|2025-05-27 00:04:20|||||||||1
1748304300000|2025-05-27 00:05:00|||||||||3
1748304370000|2025-05-27 00:06:10|||||||||1
1748304390000|2025-05-27 00:06:30|||||||||1
1748304400000|2025-05-27 00:06:40|||||||||1
1748304410000|2025-05-27 00:06:50|||||||||1
1748304490000|2025-05-27 00:08:10|||||||||1
1748304500000|2025-05-27 00:08:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1748304510000|2025-05-27 00:08:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748304550000|2025-05-27 00:09:10|||||||||1
1748304630000|2025-05-27 00:10:30|||||||||2
1748304650000|2025-05-27 00:10:50|||||||||1
1748304750000|2025-05-27 00:12:30|||||||||17
1748304890000|2025-05-27 00:14:50|||||||||1
1748305080000|2025-05-27 00:18:00|||||||||31
1748305090000|2025-05-27 00:18:10|21.19|21.03|21.21|21.05|21.23|21.07|21.19|21.03|6
1748305100000|2025-05-27 00:18:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1748305140000|2025-05-27 00:19:00|||||||||1
1748305150000|2025-05-27 00:19:10|||||||||3
1748305240000|2025-05-27 00:20:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1748305340000|2025-05-27 00:22:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|19
1748305360000|2025-05-27 00:22:40|||||||||1
1748305470000|2025-05-27 00:24:30|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|1
1748305510000|2025-05-27 00:25:10|21.24|21.08|21.25|21.09|21.25|21.09|21.23|21.07|3
1748305520000|2025-05-27 00:25:20|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|2
1748305540000|2025-05-27 00:25:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748305550000|2025-05-27 00:25:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1748305580000|2025-05-27 00:26:20|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|4
1748305600000|2025-05-27 00:26:40|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|1
1748305630000|2025-05-27 00:27:10|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|1
1748305640000|2025-05-27 00:27:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748305980000|2025-05-27 00:33:00|||||||||5
1748306280000|2025-05-27 00:38:00|||||||||1
1748306310000|2025-05-27 00:38:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1748306320000|2025-05-27 00:38:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|3
1748306360000|2025-05-27 00:39:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1748306760000|2025-05-27 00:46:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1748306780000|2025-05-27 00:46:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1748306860000|2025-05-27 00:47:40|||||||||6
1748307090000|2025-05-27 00:51:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|5
1748307240000|2025-05-27 00:54:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748307470000|2025-05-27 00:57:50|||||||||4
1748307660000|2025-05-27 01:01:00|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|5
1748307670000|2025-05-27 01:01:10|21.16|21|21.16|21|21.18|21.02|21.16|21|0
1748307680000|2025-05-27 01:01:20|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|1
1748307690000|2025-05-27 01:01:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1748307720000|2025-05-27 01:02:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1748307760000|2025-05-27 01:02:40|21.16|21|21.18|21.02|21.18|21.02|21.16|21|0
1748307840000|2025-05-27 01:04:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|2
1748307860000|2025-05-27 01:04:20|21.2|21.04|21.18|21.02|21.21|21.05|21.18|21.02|0
1748307890000|2025-05-27 01:04:50|21.2|21.04|21.21|21.05|21.23|21.07|21.2|21.04|0
1748307900000|2025-05-27 01:05:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1748307960000|2025-05-27 01:06:00|||||||||1
1748307970000|2025-05-27 01:06:10|||||||||2
1748308030000|2025-05-27 01:07:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1748308090000|2025-05-27 01:08:10|||||||||2
1748308250000|2025-05-27 01:10:50|||||||||4
1748308300000|2025-05-27 01:11:40|||||||||1
1748308390000|2025-05-27 01:13:10|||||||||2
1748308400000|2025-05-27 01:13:20|||||||||1
1748308410000|2025-05-27 01:13:30|||||||||1
1748308430000|2025-05-27 01:13:50|||||||||1
1748308520000|2025-05-27 01:15:20|||||||||1
1748308730000|2025-05-27 01:18:50|||||||||1
1748308860000|2025-05-27 01:21:00|||||||||1
1748308910000|2025-05-27 01:21:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1748308920000|2025-05-27 01:22:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|10
1748308940000|2025-05-27 01:22:20|||||||||1
1748308950000|2025-05-27 01:22:30|21.27|21.11|21.25|21.09|21.27|21.11|21.23|21.07|5
1748308960000|2025-05-27 01:22:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748308970000|2025-05-27 01:22:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748308990000|2025-05-27 01:23:10|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1748309000000|2025-05-27 01:23:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748309030000|2025-05-27 01:23:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748309050000|2025-05-27 01:24:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748309060000|2025-05-27 01:24:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1748309080000|2025-05-27 01:24:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748309260000|2025-05-27 01:27:40|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|1
1748309270000|2025-05-27 01:27:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1748309280000|2025-05-27 01:28:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748309330000|2025-05-27 01:28:50|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|4
1748309650000|2025-05-27 01:34:10|||||||||1
1748309700000|2025-05-27 01:35:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1748309710000|2025-05-27 01:35:10|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1748309720000|2025-05-27 01:35:20|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|0
1748309730000|2025-05-27 01:35:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748309780000|2025-05-27 01:36:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748309790000|2025-05-27 01:36:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748310020000|2025-05-27 01:40:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748310130000|2025-05-27 01:42:10|||||||||1
1748310280000|2025-05-27 01:44:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748310450000|2025-05-27 01:47:30|||||||||2
1748310540000|2025-05-27 01:49:00|||||||||18
1748310600000|2025-05-27 01:50:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748311160000|2025-05-27 01:59:20|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|8
1748311180000|2025-05-27 01:59:40|||||||||2
1748311310000|2025-05-27 02:01:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1748311330000|2025-05-27 02:02:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1748311350000|2025-05-27 02:02:30|||||||||1
1748311380000|2025-05-27 02:03:00|||||||||1
1748311500000|2025-05-27 02:05:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|42
1748311510000|2025-05-27 02:05:10|||||||||1
1748311680000|2025-05-27 02:08:00|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|3
1748311710000|2025-05-27 02:08:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1748311750000|2025-05-27 02:09:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1748311780000|2025-05-27 02:09:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748312210000|2025-05-27 02:16:50|||||||||1
1748312410000|2025-05-27 02:20:10|||||||||1
1748312510000|2025-05-27 02:21:50|||||||||1
1748312640000|2025-05-27 02:24:00|21.23|21.07|21.23|21.07|21.25|21.09|21.23|21.07|4
1748312650000|2025-05-27 02:24:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1748312660000|2025-05-27 02:24:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748313290000|2025-05-27 02:34:50|||||||||1
1748313690000|2025-05-27 02:41:30|||||||||2
1748315200000|2025-05-27 03:06:40|||||||||1
1748315920000|2025-05-27 03:18:40|||||||||1
1748315940000|2025-05-27 03:19:00|||||||||1
1748316010000|2025-05-27 03:20:10|||||||||1
1748316040000|2025-05-27 03:20:40|||||||||1
1748316090000|2025-05-27 03:21:30|||||||||2
1748316200000|2025-05-27 03:23:20|||||||||1
1748316420000|2025-05-27 03:27:00|||||||||1
1748316450000|2025-05-27 03:27:30|||||||||1
1748316460000|2025-05-27 03:27:40|||||||||1
1748316470000|2025-05-27 03:27:50|||||||||1
1748316550000|2025-05-27 03:29:10|||||||||1
1748316600000|2025-05-27 03:30:00|||||||||2
1748316980000|2025-05-27 03:36:20|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|48
1748317010000|2025-05-27 03:36:50|||||||||2
1748317020000|2025-05-27 03:37:00|||||||||4
1748317080000|2025-05-27 03:38:00|||||||||1
1748317130000|2025-05-27 03:38:50|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|14
1748317140000|2025-05-27 03:39:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748317470000|2025-05-27 03:44:30|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1748317480000|2025-05-27 03:44:40|||||||||1
1748317550000|2025-05-27 03:45:50|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|1
1748317580000|2025-05-27 03:46:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1748317610000|2025-05-27 03:46:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748317740000|2025-05-27 03:49:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|21
1748317800000|2025-05-27 03:50:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1748317830000|2025-05-27 03:50:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748318220000|2025-05-27 03:57:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|1
1748318230000|2025-05-27 03:57:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1748318240000|2025-05-27 03:57:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748318260000|2025-05-27 03:57:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1748318290000|2025-05-27 03:58:10|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|0
1748318300000|2025-05-27 03:58:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1748318330000|2025-05-27 03:58:50|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1748318430000|2025-05-27 04:00:30|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1748318500000|2025-05-27 04:01:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1748318560000|2025-05-27 04:02:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1748318800000|2025-05-27 04:06:40|||||||||1
1748319050000|2025-05-27 04:10:50|||||||||2
1748319080000|2025-05-27 04:11:20|||||||||1
1748320100000|2025-05-27 04:28:20|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|19
1748320920000|2025-05-27 04:42:00|||||||||1
1748321000000|2025-05-27 04:43:20|||||||||1
1748321360000|2025-05-27 04:49:20|||||||||1
1748321500000|2025-05-27 04:51:40|||||||||1
1748321510000|2025-05-27 04:51:50|||||||||1
1748321620000|2025-05-27 04:53:40|||||||||1
1748321860000|2025-05-27 04:57:40|||||||||1
1748322170000|2025-05-27 05:02:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1748322680000|2025-05-27 05:11:20|||||||||1
1748322790000|2025-05-27 05:13:10|||||||||2
1748322950000|2025-05-27 05:15:50|||||||||1
1748323170000|2025-05-27 05:19:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1748323180000|2025-05-27 05:19:40|||||||||1
1748323230000|2025-05-27 05:20:30|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|8
1748323240000|2025-05-27 05:20:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1748323560000|2025-05-27 05:26:00|||||||||1
1748323620000|2025-05-27 05:27:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1748323680000|2025-05-27 05:28:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1748323770000|2025-05-27 05:29:30|||||||||1
1748324010000|2025-05-27 05:33:30|||||||||1
1748324200000|2025-05-27 05:36:40|||||||||12
1748324220000|2025-05-27 05:37:00|||||||||1
1748324240000|2025-05-27 05:37:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1748324290000|2025-05-27 05:38:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1748324300000|2025-05-27 05:38:20|||||||||1
1748324310000|2025-05-27 05:38:30|||||||||1
1748324410000|2025-05-27 05:40:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748324420000|2025-05-27 05:40:20|||||||||1
1748324490000|2025-05-27 05:41:30|||||||||1
1748324540000|2025-05-27 05:42:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|6
1748324550000|2025-05-27 05:42:30|||||||||1
1748324560000|2025-05-27 05:42:40|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|4
1748324640000|2025-05-27 05:44:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|15
1748324650000|2025-05-27 05:44:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|4
1748324660000|2025-05-27 05:44:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748324750000|2025-05-27 05:45:50|||||||||1
1748324920000|2025-05-27 05:48:40|||||||||1
1748325030000|2025-05-27 05:50:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|2
1748325040000|2025-05-27 05:50:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748325060000|2025-05-27 05:51:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748325080000|2025-05-27 05:51:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748325090000|2025-05-27 05:51:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748325100000|2025-05-27 05:51:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748325190000|2025-05-27 05:53:10|||||||||1
1748325230000|2025-05-27 05:53:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1748325250000|2025-05-27 05:54:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748325300000|2025-05-27 05:55:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1748325310000|2025-05-27 05:55:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748325330000|2025-05-27 05:55:30|||||||||1
1748325350000|2025-05-27 05:55:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748325380000|2025-05-27 05:56:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748325500000|2025-05-27 05:58:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748325510000|2025-05-27 05:58:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748325610000|2025-05-27 06:00:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1748325620000|2025-05-27 06:00:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748325730000|2025-05-27 06:02:10|||||||||2
1748325810000|2025-05-27 06:03:30|||||||||2
1748325870000|2025-05-27 06:04:30|||||||||1
1748326000000|2025-05-27 06:06:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|33
1748326010000|2025-05-27 06:06:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748326090000|2025-05-27 06:08:10|||||||||1
1748326190000|2025-05-27 06:09:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748326200000|2025-05-27 06:10:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748326220000|2025-05-27 06:10:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748326250000|2025-05-27 06:10:50|21|20.84|21|20.84|21|20.84|21|20.84|2
1748326430000|2025-05-27 06:13:50|||||||||1
1748326520000|2025-05-27 06:15:20|||||||||1
1748326590000|2025-05-27 06:16:30|||||||||8
1748326630000|2025-05-27 06:17:10|||||||||5
1748326660000|2025-05-27 06:17:40|||||||||1
1748326700000|2025-05-27 06:18:20|20.97|20.81|20.95|20.79|20.99|20.83|20.95|20.79|3
1748326760000|2025-05-27 06:19:20|||||||||1
1748326830000|2025-05-27 06:20:30|||||||||2
1748326850000|2025-05-27 06:20:50|||||||||7
1748326890000|2025-05-27 06:21:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|7
1748326900000|2025-05-27 06:21:40|||||||||1
1748326940000|2025-05-27 06:22:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748326980000|2025-05-27 06:23:00|||||||||1
1748327100000|2025-05-27 06:25:00|||||||||1
1748327240000|2025-05-27 06:27:20|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|13
1748327260000|2025-05-27 06:27:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748327330000|2025-05-27 06:28:50|||||||||1
1748327370000|2025-05-27 06:29:30|||||||||1
1748327450000|2025-05-27 06:30:50|||||||||1
1748327500000|2025-05-27 06:31:40|||||||||1
1748327510000|2025-05-27 06:31:50|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|1
1748327520000|2025-05-27 06:32:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|7
1748327530000|2025-05-27 06:32:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1748327630000|2025-05-27 06:33:50|||||||||5
1748327660000|2025-05-27 06:34:20|||||||||17
1748327670000|2025-05-27 06:34:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|18
1748327800000|2025-05-27 06:36:40|||||||||3
1748327860000|2025-05-27 06:37:40|||||||||1
1748327870000|2025-05-27 06:37:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|24
1748327880000|2025-05-27 06:38:00|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|5
1748327900000|2025-05-27 06:38:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|1
1748327960000|2025-05-27 06:39:20|||||||||6
1748327970000|2025-05-27 06:39:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|3
1748327980000|2025-05-27 06:39:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1748328100000|2025-05-27 06:41:40|||||||||1
1748328130000|2025-05-27 06:42:10|||||||||1
1748328160000|2025-05-27 06:42:40|||||||||3
1748328270000|2025-05-27 06:44:30|||||||||6
1748328300000|2025-05-27 06:45:00|||||||||1
1748328330000|2025-05-27 06:45:30|||||||||1
1748328400000|2025-05-27 06:46:40|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|0
1748328410000|2025-05-27 06:46:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1748328420000|2025-05-27 06:47:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|7
1748328480000|2025-05-27 06:48:00|||||||||1
1748328490000|2025-05-27 06:48:10|||||||||15
1748328510000|2025-05-27 06:48:30|||||||||2
1748328520000|2025-05-27 06:48:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1748328530000|2025-05-27 06:48:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748328540000|2025-05-27 06:49:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748328550000|2025-05-27 06:49:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748328570000|2025-05-27 06:49:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1748328580000|2025-05-27 06:49:40|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|0
1748328600000|2025-05-27 06:50:00|20.81|20.65|20.83|20.67|20.85|20.69|20.81|20.65|6
1748328610000|2025-05-27 06:50:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748328670000|2025-05-27 06:51:10|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|0
1748328680000|2025-05-27 06:51:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748328720000|2025-05-27 06:52:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748328730000|2025-05-27 06:52:10|||||||||2
1748328740000|2025-05-27 06:52:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|6
1748328750000|2025-05-27 06:52:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1748328760000|2025-05-27 06:52:40|||||||||3
1748328790000|2025-05-27 06:53:10|||||||||2
1748328820000|2025-05-27 06:53:40|||||||||1
1748328850000|2025-05-27 06:54:10|||||||||3
1748328910000|2025-05-27 06:55:10|||||||||1
1748328930000|2025-05-27 06:55:30|||||||||3
1748328940000|2025-05-27 06:55:40|||||||||1
1748329090000|2025-05-27 06:58:10|||||||||2
1748329160000|2025-05-27 06:59:20|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|44
1748329180000|2025-05-27 06:59:40|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|12
1748329200000|2025-05-27 07:00:00|||||||||1
1748329220000|2025-05-27 07:00:20|||||||||2
1748329250000|2025-05-27 07:00:50|||||||||1
1748329270000|2025-05-27 07:01:10|||||||||2
1748329280000|2025-05-27 07:01:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|17
1748329290000|2025-05-27 07:01:30|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|1
1748329300000|2025-05-27 07:01:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748329310000|2025-05-27 07:01:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748329320000|2025-05-27 07:02:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748329330000|2025-05-27 07:02:10|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|6
1748329350000|2025-05-27 07:02:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748329360000|2025-05-27 07:02:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748329370000|2025-05-27 07:02:50|20.83|20.67|20.85|20.69|20.85|20.69|20.81|20.65|3
1748329380000|2025-05-27 07:03:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|4
1748329400000|2025-05-27 07:03:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|1
1748329420000|2025-05-27 07:03:40|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1748329430000|2025-05-27 07:03:50|||||||||9
1748329440000|2025-05-27 07:04:00|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|6
1748329450000|2025-05-27 07:04:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1748329460000|2025-05-27 07:04:20|||||||||5
1748329470000|2025-05-27 07:04:30|||||||||3
1748329500000|2025-05-27 07:05:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748329510000|2025-05-27 07:05:10|||||||||2
1748329520000|2025-05-27 07:05:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748329530000|2025-05-27 07:05:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748329620000|2025-05-27 07:07:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748329640000|2025-05-27 07:07:20|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|0
1748329660000|2025-05-27 07:07:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748329680000|2025-05-27 07:08:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748329750000|2025-05-27 07:09:10|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|0
1748329760000|2025-05-27 07:09:20|||||||||2
1748329770000|2025-05-27 07:09:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1748329780000|2025-05-27 07:09:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|1
1748329790000|2025-05-27 07:09:50|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1748329820000|2025-05-27 07:10:20|||||||||4
1748329830000|2025-05-27 07:10:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1748329850000|2025-05-27 07:10:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748329860000|2025-05-27 07:11:00|20.81|20.65|20.83|20.67|20.85|20.69|20.81|20.65|0
1748329870000|2025-05-27 07:11:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1748329900000|2025-05-27 07:11:40|||||||||2
1748329910000|2025-05-27 07:11:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1748329940000|2025-05-27 07:12:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748329960000|2025-05-27 07:12:40|||||||||4
1748329970000|2025-05-27 07:12:50|||||||||1
1748329980000|2025-05-27 07:13:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1748330020000|2025-05-27 07:13:40|||||||||1
1748330040000|2025-05-27 07:14:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|2
1748330060000|2025-05-27 07:14:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|4
1748330070000|2025-05-27 07:14:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748330110000|2025-05-27 07:15:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|2
1748330270000|2025-05-27 07:17:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748330350000|2025-05-27 07:19:10|||||||||3
1748330410000|2025-05-27 07:20:10|||||||||1
1748330460000|2025-05-27 07:21:00|||||||||1
1748330480000|2025-05-27 07:21:20|||||||||1
1748330490000|2025-05-27 07:21:30|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|8
1748330540000|2025-05-27 07:22:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|1
1748330550000|2025-05-27 07:22:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748330560000|2025-05-27 07:22:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748330650000|2025-05-27 07:24:10|||||||||1
1748330700000|2025-05-27 07:25:00|||||||||1
1748330710000|2025-05-27 07:25:10|||||||||6
1748330750000|2025-05-27 07:25:50|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|3
1748330760000|2025-05-27 07:26:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1748330770000|2025-05-27 07:26:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748330810000|2025-05-27 07:26:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|6
1748330830000|2025-05-27 07:27:10|||||||||2
1748330880000|2025-05-27 07:28:00|||||||||2
1748330910000|2025-05-27 07:28:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1748330930000|2025-05-27 07:28:50|||||||||34
1748330980000|2025-05-27 07:29:40|||||||||3
1748331060000|2025-05-27 07:31:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|42
1748331100000|2025-05-27 07:31:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|22
1748331130000|2025-05-27 07:32:10|||||||||1
1748331150000|2025-05-27 07:32:30|||||||||1
1748331180000|2025-05-27 07:33:00|||||||||1
1748331210000|2025-05-27 07:33:30|||||||||1
1748331430000|2025-05-27 07:37:10|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|11
1748331470000|2025-05-27 07:37:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1748331480000|2025-05-27 07:38:00|20.72|20.56|20.71|20.55|20.74|20.58|20.71|20.55|2
1748331500000|2025-05-27 07:38:20|||||||||1
1748331520000|2025-05-27 07:38:40|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|6
1748331540000|2025-05-27 07:39:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748331780000|2025-05-27 07:43:00|||||||||1
1748331800000|2025-05-27 07:43:20|||||||||5
1748331840000|2025-05-27 07:44:00|||||||||1
1748331910000|2025-05-27 07:45:10|||||||||1
1748331950000|2025-05-27 07:45:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|14
1748331960000|2025-05-27 07:46:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|0
1748331970000|2025-05-27 07:46:10|||||||||2
1748331990000|2025-05-27 07:46:30|||||||||1
1748332000000|2025-05-27 07:46:40|||||||||2
1748332010000|2025-05-27 07:46:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|19
1748332020000|2025-05-27 07:47:00|||||||||1
1748332100000|2025-05-27 07:48:20|||||||||1
1748332140000|2025-05-27 07:49:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|19
1748332150000|2025-05-27 07:49:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1748332160000|2025-05-27 07:49:20|||||||||1
1748332170000|2025-05-27 07:49:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|16
1748332180000|2025-05-27 07:49:40|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|2
1748332220000|2025-05-27 07:50:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|7
1748332260000|2025-05-27 07:51:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1748332270000|2025-05-27 07:51:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1748332340000|2025-05-27 07:52:20|||||||||2
1748332390000|2025-05-27 07:53:10|||||||||1
1748332420000|2025-05-27 07:53:40|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|19
1748332430000|2025-05-27 07:53:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1748332440000|2025-05-27 07:54:00|||||||||1
1748332450000|2025-05-27 07:54:10|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1748332500000|2025-05-27 07:55:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1748332520000|2025-05-27 07:55:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1748332540000|2025-05-27 07:55:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1748332550000|2025-05-27 07:55:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1748332560000|2025-05-27 07:56:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|21
1748332580000|2025-05-27 07:56:20|||||||||2
1748332600000|2025-05-27 07:56:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1748332620000|2025-05-27 07:57:00|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|0
1748332660000|2025-05-27 07:57:40|||||||||1
1748332730000|2025-05-27 07:58:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|106
1748332770000|2025-05-27 07:59:30|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|1
1748332800000|2025-05-27 08:00:00|||||||||13
1748332810000|2025-05-27 08:00:10|||||||||2
1748332820000|2025-05-27 08:00:20|||||||||3
1748332830000|2025-05-27 08:00:30|||||||||6
1748332840000|2025-05-27 08:00:40|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|19
1748332850000|2025-05-27 08:00:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|2
1748332860000|2025-05-27 08:01:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748332880000|2025-05-27 08:01:20|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1748332900000|2025-05-27 08:01:40|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|1
1748332910000|2025-05-27 08:01:50|20.85|20.69|20.83|20.67|20.85|20.69|20.81|20.65|9
1748332920000|2025-05-27 08:02:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1748332940000|2025-05-27 08:02:20|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|5
1748332960000|2025-05-27 08:02:40|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1748332970000|2025-05-27 08:02:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|2
1748332980000|2025-05-27 08:03:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1748333000000|2025-05-27 08:03:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1748333010000|2025-05-27 08:03:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1748333030000|2025-05-27 08:03:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748333060000|2025-05-27 08:04:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1748333080000|2025-05-27 08:04:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748333100000|2025-05-27 08:05:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748333110000|2025-05-27 08:05:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|29
1748333290000|2025-05-27 08:08:10|||||||||1
1748333350000|2025-05-27 08:09:10|||||||||10
1748333360000|2025-05-27 08:09:20|||||||||3
1748333420000|2025-05-27 08:10:20|||||||||1
1748333440000|2025-05-27 08:10:40|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|4
1748333450000|2025-05-27 08:10:50|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|1
1748333480000|2025-05-27 08:11:20|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|2
1748333490000|2025-05-27 08:11:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1748333500000|2025-05-27 08:11:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1748333580000|2025-05-27 08:13:00|||||||||1
1748333590000|2025-05-27 08:13:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1748333690000|2025-05-27 08:14:50|||||||||5
1748333740000|2025-05-27 08:15:40|||||||||7
1748333810000|2025-05-27 08:16:50|||||||||6
1748333820000|2025-05-27 08:17:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|4
1748333840000|2025-05-27 08:17:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748333850000|2025-05-27 08:17:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1748333880000|2025-05-27 08:18:00|||||||||30
1748333930000|2025-05-27 08:18:50|||||||||6
1748333990000|2025-05-27 08:19:50|||||||||6
1748334010000|2025-05-27 08:20:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1748334020000|2025-05-27 08:20:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748334060000|2025-05-27 08:21:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748334090000|2025-05-27 08:21:30|||||||||1
1748334100000|2025-05-27 08:21:40|||||||||7
1748334120000|2025-05-27 08:22:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748334140000|2025-05-27 08:22:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748334150000|2025-05-27 08:22:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|11
1748334170000|2025-05-27 08:22:50|||||||||7
1748334200000|2025-05-27 08:23:20|||||||||1
1748334250000|2025-05-27 08:24:10|||||||||6
1748334300000|2025-05-27 08:25:00|||||||||5
1748334340000|2025-05-27 08:25:40|||||||||6
1748334350000|2025-05-27 08:25:50|||||||||1
1748334400000|2025-05-27 08:26:40|||||||||7
1748334470000|2025-05-27 08:27:50|||||||||6
1748334530000|2025-05-27 08:28:50|||||||||3
1748334540000|2025-05-27 08:29:00|||||||||4
1748334550000|2025-05-27 08:29:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|10
1748334570000|2025-05-27 08:29:30|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|1
1748334590000|2025-05-27 08:29:50|20.84|20.68|20.83|20.67|20.86|20.7|20.83|20.67|2
1748334600000|2025-05-27 08:30:00|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|13
1748334610000|2025-05-27 08:30:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748334660000|2025-05-27 08:31:00|||||||||1
1748334920000|2025-05-27 08:35:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|13
1748334950000|2025-05-27 08:35:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|0
1748334970000|2025-05-27 08:36:10|||||||||1
1748334990000|2025-05-27 08:36:30|||||||||1
1748335120000|2025-05-27 08:38:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1748335130000|2025-05-27 08:38:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748335140000|2025-05-27 08:39:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748335160000|2025-05-27 08:39:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748335260000|2025-05-27 08:41:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1748335280000|2025-05-27 08:41:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|27
1748335360000|2025-05-27 08:42:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748335370000|2025-05-27 08:42:50|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|0
1748335410000|2025-05-27 08:43:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1748335470000|2025-05-27 08:44:30|20.88|20.72|20.9|20.74|20.9|20.74|20.86|20.7|2
1748335490000|2025-05-27 08:44:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1748335550000|2025-05-27 08:45:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|4
1748335590000|2025-05-27 08:46:30|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|0
1748335600000|2025-05-27 08:46:40|||||||||1
1748335610000|2025-05-27 08:46:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748335660000|2025-05-27 08:47:40|||||||||1
1748335770000|2025-05-27 08:49:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1748335780000|2025-05-27 08:49:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1748335800000|2025-05-27 08:50:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1748335880000|2025-05-27 08:51:20|||||||||2
1748335920000|2025-05-27 08:52:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748335930000|2025-05-27 08:52:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748336070000|2025-05-27 08:54:30|||||||||3
1748336180000|2025-05-27 08:56:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1748336200000|2025-05-27 08:56:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1748336220000|2025-05-27 08:57:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|5
1748336240000|2025-05-27 08:57:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|2
1748336260000|2025-05-27 08:57:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748336270000|2025-05-27 08:57:50|20.88|20.72|20.86|20.7|20.9|20.74|20.86|20.7|3
1748336290000|2025-05-27 08:58:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1748336300000|2025-05-27 08:58:20|20.86|20.7|20.86|20.7|20.9|20.74|20.86|20.7|13
1748336320000|2025-05-27 08:58:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|7
1748336340000|2025-05-27 08:59:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|4
1748336350000|2025-05-27 08:59:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748336370000|2025-05-27 08:59:30|20.86|20.7|20.88|20.72|20.9|20.74|20.86|20.7|2
1748336390000|2025-05-27 08:59:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748336430000|2025-05-27 09:00:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1748336440000|2025-05-27 09:00:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|1
1748336520000|2025-05-27 09:02:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|17
1748336570000|2025-05-27 09:02:50|||||||||1
1748336600000|2025-05-27 09:03:20|||||||||1
1748336610000|2025-05-27 09:03:30|||||||||2
1748337080000|2025-05-27 09:11:20|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|12
1748337090000|2025-05-27 09:11:30|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|2
1748337100000|2025-05-27 09:11:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1748337110000|2025-05-27 09:11:50|||||||||2
1748337190000|2025-05-27 09:13:10|||||||||1
1748337210000|2025-05-27 09:13:30|||||||||1
1748337250000|2025-05-27 09:14:10|||||||||2
1748337270000|2025-05-27 09:14:30|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1748337320000|2025-05-27 09:15:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1748337330000|2025-05-27 09:15:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|51
1748337500000|2025-05-27 09:18:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1748337510000|2025-05-27 09:18:30|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|10
1748337600000|2025-05-27 09:20:00|||||||||1
1748337630000|2025-05-27 09:20:30|||||||||1
1748337720000|2025-05-27 09:22:00|||||||||1
1748337750000|2025-05-27 09:22:30|||||||||1
1748337790000|2025-05-27 09:23:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748337800000|2025-05-27 09:23:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|13
1748337820000|2025-05-27 09:23:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1748337830000|2025-05-27 09:23:50|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|2
1748337840000|2025-05-27 09:24:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748337850000|2025-05-27 09:24:10|||||||||1
1748338000000|2025-05-27 09:26:40|||||||||1
1748338060000|2025-05-27 09:27:40|||||||||30
1748338400000|2025-05-27 09:33:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1748338700000|2025-05-27 09:38:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748338720000|2025-05-27 09:38:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748338740000|2025-05-27 09:39:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1748338750000|2025-05-27 09:39:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|2
1748338760000|2025-05-27 09:39:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748338770000|2025-05-27 09:39:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1748338780000|2025-05-27 09:39:40|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|1
1748338830000|2025-05-27 09:40:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|1
1748338840000|2025-05-27 09:40:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748338850000|2025-05-27 09:40:50|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|0
1748338860000|2025-05-27 09:41:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1748338870000|2025-05-27 09:41:10|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|5
1748338980000|2025-05-27 09:43:00|||||||||1
1748339040000|2025-05-27 09:44:00|||||||||5
1748339370000|2025-05-27 09:49:30|||||||||1
1748339460000|2025-05-27 09:51:00|||||||||1
1748339700000|2025-05-27 09:55:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|13
1748339710000|2025-05-27 09:55:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748339720000|2025-05-27 09:55:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748339750000|2025-05-27 09:55:50|||||||||1
1748339780000|2025-05-27 09:56:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1748339830000|2025-05-27 09:57:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|3
1748339900000|2025-05-27 09:58:20|||||||||2
1748339950000|2025-05-27 09:59:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|6
1748340060000|2025-05-27 10:01:00|||||||||33
1748340070000|2025-05-27 10:01:10|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|3
1748340080000|2025-05-27 10:01:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748340150000|2025-05-27 10:02:30|||||||||1
1748340420000|2025-05-27 10:07:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|9
1748340430000|2025-05-27 10:07:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1748340450000|2025-05-27 10:07:30|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1748340470000|2025-05-27 10:07:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748340480000|2025-05-27 10:08:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748340530000|2025-05-27 10:08:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1748340620000|2025-05-27 10:10:20|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|10
1748340640000|2025-05-27 10:10:40|||||||||5
1748340650000|2025-05-27 10:10:50|20.85|20.69|20.87|20.71|20.87|20.71|20.83|20.67|4
1748340790000|2025-05-27 10:13:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748340800000|2025-05-27 10:13:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748340880000|2025-05-27 10:14:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1748340890000|2025-05-27 10:14:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|1
1748340920000|2025-05-27 10:15:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748340950000|2025-05-27 10:15:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748340980000|2025-05-27 10:16:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748340990000|2025-05-27 10:16:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748341000000|2025-05-27 10:16:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748341820000|2025-05-27 10:30:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|4
1748341830000|2025-05-27 10:30:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|9
1748341870000|2025-05-27 10:31:10|||||||||1
1748341890000|2025-05-27 10:31:30|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|1
1748341900000|2025-05-27 10:31:40|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|3
1748341920000|2025-05-27 10:32:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|8
1748341940000|2025-05-27 10:32:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1748342050000|2025-05-27 10:34:10|||||||||11
1748342240000|2025-05-27 10:37:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|9
1748342260000|2025-05-27 10:37:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748342350000|2025-05-27 10:39:10|||||||||2
1748342420000|2025-05-27 10:40:20|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|6
1748342470000|2025-05-27 10:41:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748342520000|2025-05-27 10:42:00|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|0
1748342530000|2025-05-27 10:42:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748342570000|2025-05-27 10:42:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748342580000|2025-05-27 10:43:00|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|0
1748342590000|2025-05-27 10:43:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|0
1748342700000|2025-05-27 10:45:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748342710000|2025-05-27 10:45:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748342760000|2025-05-27 10:46:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748342770000|2025-05-27 10:46:10|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|0
1748342790000|2025-05-27 10:46:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748342820000|2025-05-27 10:47:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748343330000|2025-05-27 10:55:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|19
1748343340000|2025-05-27 10:55:40|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|4
1748343360000|2025-05-27 10:56:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|3
1748343370000|2025-05-27 10:56:10|||||||||1
1748343380000|2025-05-27 10:56:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|4
1748343390000|2025-05-27 10:56:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|1
1748343410000|2025-05-27 10:56:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1748343420000|2025-05-27 10:57:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748343430000|2025-05-27 10:57:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|0
1748343490000|2025-05-27 10:58:10|||||||||1
1748343600000|2025-05-27 11:00:00|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|11
1748343640000|2025-05-27 11:00:40|||||||||1
1748343690000|2025-05-27 11:01:30|||||||||1
1748343720000|2025-05-27 11:02:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|3
1748343730000|2025-05-27 11:02:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|4
1748343750000|2025-05-27 11:02:30|20.93|20.77|20.95|20.79|20.95|20.79|20.92|20.76|4
1748343770000|2025-05-27 11:02:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1748343790000|2025-05-27 11:03:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1748343820000|2025-05-27 11:03:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|8
1748343830000|2025-05-27 11:03:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1748343840000|2025-05-27 11:04:00|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|8
1748343850000|2025-05-27 11:04:10|||||||||1
1748343980000|2025-05-27 11:06:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1748343990000|2025-05-27 11:06:30|20.93|20.77|20.95|20.79|20.95|20.79|20.92|20.76|4
1748344010000|2025-05-27 11:06:50|||||||||5
1748344100000|2025-05-27 11:08:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|4
1748344180000|2025-05-27 11:09:40|||||||||1
1748344200000|2025-05-27 11:10:00|||||||||1
1748344350000|2025-05-27 11:12:30|||||||||1
1748344480000|2025-05-27 11:14:40|||||||||2
1748344490000|2025-05-27 11:14:50|||||||||2
1748344500000|2025-05-27 11:15:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|32
1748344580000|2025-05-27 11:16:20|||||||||1
1748344630000|2025-05-27 11:17:10|||||||||4
1748344680000|2025-05-27 11:18:00|||||||||3
1748344690000|2025-05-27 11:18:10|||||||||2
1748345210000|2025-05-27 11:26:50|||||||||3
1748345270000|2025-05-27 11:27:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|9
1748345520000|2025-05-27 11:32:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|14
1748345530000|2025-05-27 11:32:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748345540000|2025-05-27 11:32:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1748345590000|2025-05-27 11:33:10|||||||||1
1748345610000|2025-05-27 11:33:30|20.9|20.74|20.88|20.72|20.9|20.74|20.87|20.71|9
1748345620000|2025-05-27 11:33:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748345630000|2025-05-27 11:33:50|||||||||1
1748345880000|2025-05-27 11:38:00|||||||||1
1748345890000|2025-05-27 11:38:10|||||||||1
1748346000000|2025-05-27 11:40:00|||||||||5
1748346010000|2025-05-27 11:40:10|||||||||1
1748346230000|2025-05-27 11:43:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|3
1748346270000|2025-05-27 11:44:30|20.87|20.71|20.85|20.69|20.87|20.71|20.83|20.67|12
1748346280000|2025-05-27 11:44:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748346340000|2025-05-27 11:45:40|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|7
1748346350000|2025-05-27 11:45:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748346360000|2025-05-27 11:46:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748346370000|2025-05-27 11:46:10|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|18
1748346440000|2025-05-27 11:47:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|38
1748346450000|2025-05-27 11:47:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1748346490000|2025-05-27 11:48:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748346520000|2025-05-27 11:48:40|||||||||3
1748346530000|2025-05-27 11:48:50|||||||||1
1748346540000|2025-05-27 11:49:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1748346560000|2025-05-27 11:49:20|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|47
1748346570000|2025-05-27 11:49:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748346580000|2025-05-27 11:49:40|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|24
1748346590000|2025-05-27 11:49:50|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|10
1748346600000|2025-05-27 11:50:00|20.87|20.71|20.85|20.69|20.87|20.71|20.83|20.67|11
1748346610000|2025-05-27 11:50:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748346620000|2025-05-27 11:50:20|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|9
1748346640000|2025-05-27 11:50:40|||||||||1
1748346660000|2025-05-27 11:51:00|||||||||2
1748346730000|2025-05-27 11:52:10|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|3
1748346750000|2025-05-27 11:52:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1748346820000|2025-05-27 11:53:40|||||||||1
1748346840000|2025-05-27 11:54:00|||||||||1
1748346910000|2025-05-27 11:55:10|||||||||1
1748346950000|2025-05-27 11:55:50|||||||||1
1748347140000|2025-05-27 11:59:00|||||||||8
1748347200000|2025-05-27 12:00:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|5
1748347210000|2025-05-27 12:00:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1748347220000|2025-05-27 12:00:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748347470000|2025-05-27 12:04:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1748347540000|2025-05-27 12:05:40|||||||||3
1748347550000|2025-05-27 12:05:50|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|1
1748347600000|2025-05-27 12:06:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|11
1748347620000|2025-05-27 12:07:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748347660000|2025-05-27 12:07:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1748347700000|2025-05-27 12:08:20|||||||||1
1748347930000|2025-05-27 12:12:10|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|12
1748347940000|2025-05-27 12:12:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1748347950000|2025-05-27 12:12:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748347960000|2025-05-27 12:12:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1748347980000|2025-05-27 12:13:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748348010000|2025-05-27 12:13:30|||||||||10
1748348230000|2025-05-27 12:17:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1748348240000|2025-05-27 12:17:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748348280000|2025-05-27 12:18:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1748348320000|2025-05-27 12:18:40|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|2
1748348360000|2025-05-27 12:19:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1748348370000|2025-05-27 12:19:30|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|9
1748348400000|2025-05-27 12:20:00|||||||||1
1748348410000|2025-05-27 12:20:10|||||||||2
1748348430000|2025-05-27 12:20:30|20.9|20.74|20.88|20.72|20.92|20.76|20.88|20.72|18
1748348440000|2025-05-27 12:20:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|4
1748348450000|2025-05-27 12:20:50|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|2
1748348480000|2025-05-27 12:21:20|||||||||4
1748348530000|2025-05-27 12:22:10|||||||||1
1748348580000|2025-05-27 12:23:00|||||||||2
1748348650000|2025-05-27 12:24:10|||||||||1
1748348750000|2025-05-27 12:25:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|27
1748348890000|2025-05-27 12:28:10|||||||||19
1748348900000|2025-05-27 12:28:20|||||||||5
1748348910000|2025-05-27 12:28:30|||||||||1
1748348920000|2025-05-27 12:28:40|||||||||1
1748348930000|2025-05-27 12:28:50|||||||||1
1748348960000|2025-05-27 12:29:20|||||||||2
1748348990000|2025-05-27 12:29:50|||||||||1
1748349020000|2025-05-27 12:30:20|||||||||19
1748349030000|2025-05-27 12:30:30|||||||||2
1748349090000|2025-05-27 12:31:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|27
1748349100000|2025-05-27 12:31:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1748349110000|2025-05-27 12:31:50|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|7
1748349130000|2025-05-27 12:32:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|3
1748349240000|2025-05-27 12:34:00|||||||||60
1748349250000|2025-05-27 12:34:10|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|9
1748349260000|2025-05-27 12:34:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|1
1748349280000|2025-05-27 12:34:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748349290000|2025-05-27 12:34:50|20.89|20.73|20.87|20.71|20.9|20.74|20.87|20.71|1
1748349300000|2025-05-27 12:35:00|||||||||2
1748349360000|2025-05-27 12:36:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748349380000|2025-05-27 12:36:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1748349390000|2025-05-27 12:36:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748349400000|2025-05-27 12:36:40|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|0
1748349420000|2025-05-27 12:37:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748349460000|2025-05-27 12:37:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748349490000|2025-05-27 12:38:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748349510000|2025-05-27 12:38:30|||||||||1
1748349550000|2025-05-27 12:39:10|||||||||11
1748349580000|2025-05-27 12:39:40|||||||||31
1748349720000|2025-05-27 12:42:00|20.96|20.8|20.97|20.81|20.97|20.81|20.95|20.79|1
1748349780000|2025-05-27 12:43:00|||||||||1
1748349840000|2025-05-27 12:44:00|||||||||3
1748349850000|2025-05-27 12:44:10|||||||||5
1748349870000|2025-05-27 12:44:30|||||||||2
1748349900000|2025-05-27 12:45:00|||||||||1
1748349920000|2025-05-27 12:45:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1748349930000|2025-05-27 12:45:30|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|49
1748349980000|2025-05-27 12:46:20|||||||||1
1748350040000|2025-05-27 12:47:20|||||||||1
1748350130000|2025-05-27 12:48:50|||||||||4
1748350140000|2025-05-27 12:49:00|||||||||1
1748350150000|2025-05-27 12:49:10|||||||||1
1748350190000|2025-05-27 12:49:50|||||||||2
1748350230000|2025-05-27 12:50:30|||||||||1
1748350240000|2025-05-27 12:50:40|||||||||2
1748350260000|2025-05-27 12:51:00|||||||||5
1748350270000|2025-05-27 12:51:10|||||||||2
1748350310000|2025-05-27 12:51:50|||||||||1
1748350320000|2025-05-27 12:52:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|3
1748350330000|2025-05-27 12:52:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748350350000|2025-05-27 12:52:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1748350430000|2025-05-27 12:53:50|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|0
1748350530000|2025-05-27 12:55:30|||||||||3
1748350610000|2025-05-27 12:56:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|17
1748350620000|2025-05-27 12:57:00|||||||||1
1748350630000|2025-05-27 12:57:10|||||||||1
1748350710000|2025-05-27 12:58:30|||||||||2
1748350730000|2025-05-27 12:58:50|||||||||9
1748350740000|2025-05-27 12:59:00|||||||||2
1748350800000|2025-05-27 13:00:00|||||||||2
1748350810000|2025-05-27 13:00:10|||||||||2
1748350880000|2025-05-27 13:01:20|||||||||6
1748350890000|2025-05-27 13:01:30|||||||||1
1748351060000|2025-05-27 13:04:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|9
1748351070000|2025-05-27 13:04:30|||||||||3
1748351090000|2025-05-27 13:04:50|||||||||1
1748351150000|2025-05-27 13:05:50|||||||||1
1748351190000|2025-05-27 13:06:30|||||||||1
1748351200000|2025-05-27 13:06:40|||||||||1
1748351220000|2025-05-27 13:07:00|||||||||3
1748351230000|2025-05-27 13:07:10|||||||||1
1748351400000|2025-05-27 13:10:00|||||||||1
1748351430000|2025-05-27 13:10:30|||||||||1
1748351630000|2025-05-27 13:13:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1748351640000|2025-05-27 13:14:00|||||||||8
1748351690000|2025-05-27 13:14:50|||||||||3
1748351730000|2025-05-27 13:15:30|||||||||2
1748351800000|2025-05-27 13:16:40|||||||||1
1748351820000|2025-05-27 13:17:00|||||||||7
1748351830000|2025-05-27 13:17:10|||||||||2
1748351850000|2025-05-27 13:17:30|||||||||1
1748351880000|2025-05-27 13:18:00|||||||||1
1748351890000|2025-05-27 13:18:10|||||||||3
1748351910000|2025-05-27 13:18:30|||||||||1
1748351950000|2025-05-27 13:19:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|16
1748351960000|2025-05-27 13:19:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|2
1748351970000|2025-05-27 13:19:30|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|35
1748352010000|2025-05-27 13:20:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1748352020000|2025-05-27 13:20:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|8
1748352030000|2025-05-27 13:20:30|||||||||12
1748352040000|2025-05-27 13:20:40|||||||||3
1748352070000|2025-05-27 13:21:10|||||||||2
1748352160000|2025-05-27 13:22:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748352210000|2025-05-27 13:23:30|||||||||4
1748352230000|2025-05-27 13:23:50|||||||||23
1748352300000|2025-05-27 13:25:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|70
1748352330000|2025-05-27 13:25:30|||||||||6
1748352340000|2025-05-27 13:25:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|16
1748352350000|2025-05-27 13:25:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1748352360000|2025-05-27 13:26:00|||||||||10
1748352370000|2025-05-27 13:26:10|||||||||2
1748352400000|2025-05-27 13:26:40|||||||||2
1748352420000|2025-05-27 13:27:00|||||||||2
1748352430000|2025-05-27 13:27:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1748352460000|2025-05-27 13:27:40|||||||||2
1748352470000|2025-05-27 13:27:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|19
1748352480000|2025-05-27 13:28:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|2
1748352490000|2025-05-27 13:28:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748352500000|2025-05-27 13:28:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748352520000|2025-05-27 13:28:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|34
1748352530000|2025-05-27 13:28:50|||||||||26
1748352540000|2025-05-27 13:29:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|27
1748352550000|2025-05-27 13:29:10|||||||||35
1748352560000|2025-05-27 13:29:20|||||||||13
1748352570000|2025-05-27 13:29:30|||||||||22
1748352580000|2025-05-27 13:29:40|||||||||30
1748352590000|2025-05-27 13:29:50|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|87
1748352600000|2025-05-27 13:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|68
1748352610000|2025-05-27 13:30:10|20.83|20.67|20.83|20.67|20.87|20.71|20.83|20.67|51
1748352620000|2025-05-27 13:30:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1748352630000|2025-05-27 13:30:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1748352640000|2025-05-27 13:30:40|||||||||9
1748352650000|2025-05-27 13:30:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|8
1748352660000|2025-05-27 13:31:00|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|57
1748352670000|2025-05-27 13:31:10|||||||||19
1748352680000|2025-05-27 13:31:20|||||||||43
1748352690000|2025-05-27 13:31:30|||||||||3
1748352700000|2025-05-27 13:31:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|28
1748352710000|2025-05-27 13:31:50|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|14
1748352720000|2025-05-27 13:32:00|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|56
1748352730000|2025-05-27 13:32:10|||||||||2
1748352740000|2025-05-27 13:32:20|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|157
1748352750000|2025-05-27 13:32:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|69
1748352760000|2025-05-27 13:32:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|8
1748352770000|2025-05-27 13:32:50|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|15
1748352780000|2025-05-27 13:33:00|20.96|20.8|20.95|20.79|20.97|20.81|20.95|20.79|11
1748352790000|2025-05-27 13:33:10|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|6
1748352800000|2025-05-27 13:33:20|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|33
1748352810000|2025-05-27 13:33:30|20.96|20.8|20.97|20.81|20.97|20.81|20.95|20.79|6
1748352830000|2025-05-27 13:33:50|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|12
1748352840000|2025-05-27 13:34:00|20.95|20.79|20.95|20.79|20.95|20.79|20.92|20.76|43
1748352850000|2025-05-27 13:34:10|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|5
1748352860000|2025-05-27 13:34:20|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1748352870000|2025-05-27 13:34:30|20.97|20.81|21|20.84|21|20.84|20.97|20.81|15
1748352880000|2025-05-27 13:34:40|||||||||3
1748352890000|2025-05-27 13:34:50|20.97|20.81|21|20.84|21|20.84|20.97|20.81|100
1748352900000|2025-05-27 13:35:00|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|16
1748352910000|2025-05-27 13:35:10|21|20.84|21|20.84|21|20.84|21|20.84|4
1748352920000|2025-05-27 13:35:20|21.02|20.86|21|20.84|21.02|20.86|21|20.84|73
1748352930000|2025-05-27 13:35:30|||||||||19
1748352940000|2025-05-27 13:35:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|58
1748352950000|2025-05-27 13:35:50|21.02|20.86|21|20.84|21.02|20.86|21|20.84|90
1748352960000|2025-05-27 13:36:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|22
1748352970000|2025-05-27 13:36:10|||||||||4
1748352980000|2025-05-27 13:36:20|||||||||4
1748352990000|2025-05-27 13:36:30|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|61
1748353000000|2025-05-27 13:36:40|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|25
1748353010000|2025-05-27 13:36:50|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|24
1748353020000|2025-05-27 13:37:00|21.07|20.91|21.05|20.89|21.09|20.93|21.05|20.89|21
1748353030000|2025-05-27 13:37:10|21.04|20.88|21|20.84|21.04|20.88|21|20.84|73
1748353040000|2025-05-27 13:37:20|||||||||1
1748353050000|2025-05-27 13:37:30|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|208
1748353060000|2025-05-27 13:37:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|14
1748353070000|2025-05-27 13:37:50|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|57
1748353080000|2025-05-27 13:38:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|24
1748353090000|2025-05-27 13:38:10|||||||||4
1748353100000|2025-05-27 13:38:20|20.93|20.77|20.93|20.77|20.97|20.81|20.93|20.77|77
1748353110000|2025-05-27 13:38:30|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|138
1748353120000|2025-05-27 13:38:40|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|30
1748353130000|2025-05-27 13:38:50|||||||||18
1748353140000|2025-05-27 13:39:00|||||||||101
1748353150000|2025-05-27 13:39:10|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|190
1748353160000|2025-05-27 13:39:20|||||||||3
1748353170000|2025-05-27 13:39:30|||||||||5
1748353180000|2025-05-27 13:39:40|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|63
1748353190000|2025-05-27 13:39:50|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|138
1748353200000|2025-05-27 13:40:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|21
1748353210000|2025-05-27 13:40:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|9
1748353220000|2025-05-27 13:40:20|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|69
1748353230000|2025-05-27 13:40:30|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|9
1748353240000|2025-05-27 13:40:40|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|58
1748353250000|2025-05-27 13:40:50|||||||||103
1748353280000|2025-05-27 13:41:20|||||||||1
1748353290000|2025-05-27 13:41:30|||||||||8
1748353310000|2025-05-27 13:41:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1748353320000|2025-05-27 13:42:00|||||||||88
1748353330000|2025-05-27 13:42:10|||||||||1
1748353340000|2025-05-27 13:42:20|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|63
1748353350000|2025-05-27 13:42:30|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|2
1748353360000|2025-05-27 13:42:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|29
1748353370000|2025-05-27 13:42:50|||||||||1
1748353380000|2025-05-27 13:43:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|19
1748353390000|2025-05-27 13:43:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|19
1748353400000|2025-05-27 13:43:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1748353410000|2025-05-27 13:43:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|53
1748353420000|2025-05-27 13:43:40|||||||||3
1748353430000|2025-05-27 13:43:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1748353440000|2025-05-27 13:44:00|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|35
1748353450000|2025-05-27 13:44:10|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|85
1748353460000|2025-05-27 13:44:20|20.78|20.62|20.75|20.59|20.78|20.62|20.73|20.57|5
1748353470000|2025-05-27 13:44:30|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|11
1748353480000|2025-05-27 13:44:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|6
1748353490000|2025-05-27 13:44:50|20.75|20.59|20.75|20.59|20.78|20.62|20.73|20.57|22
1748353500000|2025-05-27 13:45:00|20.73|20.57|20.75|20.59|20.75|20.59|20.7|20.54|110
1748353520000|2025-05-27 13:45:20|20.73|20.57|20.71|20.55|20.75|20.59|20.7|20.54|34
1748353530000|2025-05-27 13:45:30|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|1
1748353540000|2025-05-27 13:45:40|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|40
1748353550000|2025-05-27 13:45:50|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|11
1748353560000|2025-05-27 13:46:00|||||||||1
1748353570000|2025-05-27 13:46:10|||||||||2
1748353580000|2025-05-27 13:46:20|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|10
1748353600000|2025-05-27 13:46:40|||||||||22
1748353610000|2025-05-27 13:46:50|||||||||5
1748353620000|2025-05-27 13:47:00|||||||||2
1748353640000|2025-05-27 13:47:20|||||||||1
1748353650000|2025-05-27 13:47:30|||||||||24
1748353660000|2025-05-27 13:47:40|||||||||4
1748353670000|2025-05-27 13:47:50|||||||||63
1748353680000|2025-05-27 13:48:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|52
1748353690000|2025-05-27 13:48:10|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|109
1748353700000|2025-05-27 13:48:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|15
1748353710000|2025-05-27 13:48:30|20.7|20.54|20.7|20.54|20.7|20.54|20.66|20.5|20
1748353720000|2025-05-27 13:48:40|||||||||7
1748353730000|2025-05-27 13:48:50|||||||||10
1748353740000|2025-05-27 13:49:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|28
1748353750000|2025-05-27 13:49:10|||||||||13
1748353760000|2025-05-27 13:49:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1748353770000|2025-05-27 13:49:30|||||||||2
1748353780000|2025-05-27 13:49:40|||||||||1
1748353790000|2025-05-27 13:49:50|||||||||14
1748353800000|2025-05-27 13:50:00|||||||||17
1748353810000|2025-05-27 13:50:10|||||||||7
1748353820000|2025-05-27 13:50:20|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|22
1748353830000|2025-05-27 13:50:30|20.7|20.54|20.65|20.49|20.73|20.57|20.65|20.49|9
1748353840000|2025-05-27 13:50:40|||||||||1
1748353850000|2025-05-27 13:50:50|||||||||1
1748353880000|2025-05-27 13:51:20|||||||||4
1748353890000|2025-05-27 13:51:30|||||||||5
1748353910000|2025-05-27 13:51:50|||||||||3
1748353920000|2025-05-27 13:52:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|219
1748353930000|2025-05-27 13:52:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1748353940000|2025-05-27 13:52:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|6
1748353950000|2025-05-27 13:52:30|20.69|20.53|20.7|20.54|20.7|20.54|20.68|20.52|2
1748353960000|2025-05-27 13:52:40|||||||||5
1748353980000|2025-05-27 13:53:00|||||||||20
1748354010000|2025-05-27 13:53:30|||||||||1
1748354030000|2025-05-27 13:53:50|||||||||6
1748354050000|2025-05-27 13:54:10|||||||||3
1748354060000|2025-05-27 13:54:20|||||||||2
1748354070000|2025-05-27 13:54:30|||||||||3
1748354080000|2025-05-27 13:54:40|||||||||10
1748354090000|2025-05-27 13:54:50|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|177
1748354100000|2025-05-27 13:55:00|||||||||7
1748354110000|2025-05-27 13:55:10|||||||||1
1748354120000|2025-05-27 13:55:20|||||||||42
1748354130000|2025-05-27 13:55:30|||||||||4
1748354140000|2025-05-27 13:55:40|||||||||14
1748354150000|2025-05-27 13:55:50|||||||||23
1748354160000|2025-05-27 13:56:00|||||||||3
1748354170000|2025-05-27 13:56:10|||||||||7
1748354180000|2025-05-27 13:56:20|||||||||35
1748354190000|2025-05-27 13:56:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|225
1748354200000|2025-05-27 13:56:40|||||||||13
1748354210000|2025-05-27 13:56:50|||||||||21
1748354220000|2025-05-27 13:57:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|154
1748354240000|2025-05-27 13:57:20|||||||||32
1748354250000|2025-05-27 13:57:30|||||||||11
1748354260000|2025-05-27 13:57:40|||||||||41
1748354270000|2025-05-27 13:57:50|||||||||24
1748354280000|2025-05-27 13:58:00|||||||||4
1748354290000|2025-05-27 13:58:10|||||||||9
1748354300000|2025-05-27 13:58:20|||||||||20
1748354310000|2025-05-27 13:58:30|||||||||7
1748354320000|2025-05-27 13:58:40|||||||||12
1748354330000|2025-05-27 13:58:50|||||||||21
1748354340000|2025-05-27 13:59:00|||||||||16
1748354350000|2025-05-27 13:59:10|||||||||11
1748354360000|2025-05-27 13:59:20|||||||||30
1748354370000|2025-05-27 13:59:30|||||||||22
1748354380000|2025-05-27 13:59:40|||||||||10
1748354390000|2025-05-27 13:59:50|||||||||22
1748354400000|2025-05-27 14:00:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|116
1748354410000|2025-05-27 14:00:10|20.61|20.45|20.61|20.45|20.65|20.49|20.61|20.45|143
1748354420000|2025-05-27 14:00:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|26
1748354430000|2025-05-27 14:00:30|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|87
1748354440000|2025-05-27 14:00:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|56
1748354460000|2025-05-27 14:01:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|6
1748354470000|2025-05-27 14:01:10|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|124
1748354480000|2025-05-27 14:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|44
1748354490000|2025-05-27 14:01:30|||||||||18
1748354500000|2025-05-27 14:01:40|||||||||3
1748354510000|2025-05-27 14:01:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|4
1748354520000|2025-05-27 14:02:00|||||||||2
1748354530000|2025-05-27 14:02:10|||||||||1
1748354540000|2025-05-27 14:02:20|||||||||15
1748354550000|2025-05-27 14:02:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|31
1748354560000|2025-05-27 14:02:40|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|5
1748354570000|2025-05-27 14:02:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|62
1748354580000|2025-05-27 14:03:00|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|61
1748354590000|2025-05-27 14:03:10|||||||||26
1748354600000|2025-05-27 14:03:20|||||||||2
1748354610000|2025-05-27 14:03:30|||||||||104
1748354620000|2025-05-27 14:03:40|||||||||6
1748354630000|2025-05-27 14:03:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|5
1748354640000|2025-05-27 14:04:00|||||||||20
1748354650000|2025-05-27 14:04:10|||||||||10
1748354660000|2025-05-27 14:04:20|||||||||5
1748354670000|2025-05-27 14:04:30|||||||||20
1748354680000|2025-05-27 14:04:40|||||||||2
1748354690000|2025-05-27 14:04:50|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|100
1748354700000|2025-05-27 14:05:00|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|101
1748354710000|2025-05-27 14:05:10|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|72
1748354720000|2025-05-27 14:05:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1748354730000|2025-05-27 14:05:30|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|27
1748354740000|2025-05-27 14:05:40|||||||||6
1748354750000|2025-05-27 14:05:50|||||||||12
1748354760000|2025-05-27 14:06:00|||||||||7
1748354770000|2025-05-27 14:06:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|28
1748354780000|2025-05-27 14:06:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|49
1748354790000|2025-05-27 14:06:30|||||||||7
1748354800000|2025-05-27 14:06:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1748354810000|2025-05-27 14:06:50|||||||||4
1748354820000|2025-05-27 14:07:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1748354830000|2025-05-27 14:07:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1748354840000|2025-05-27 14:07:20|||||||||3
1748354850000|2025-05-27 14:07:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1748354860000|2025-05-27 14:07:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1748354870000|2025-05-27 14:07:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|12
1748354880000|2025-05-27 14:08:00|||||||||6
1748354890000|2025-05-27 14:08:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1748354900000|2025-05-27 14:08:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748354910000|2025-05-27 14:08:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1748354920000|2025-05-27 14:08:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|25
1748354930000|2025-05-27 14:08:50|||||||||3
1748354940000|2025-05-27 14:09:00|||||||||3
1748354960000|2025-05-27 14:09:20|||||||||1
1748354970000|2025-05-27 14:09:30|||||||||12
1748354980000|2025-05-27 14:09:40|||||||||3
1748354990000|2025-05-27 14:09:50|||||||||5
1748355000000|2025-05-27 14:10:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|20
1748355010000|2025-05-27 14:10:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|50
1748355020000|2025-05-27 14:10:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748355030000|2025-05-27 14:10:30|||||||||5
1748355040000|2025-05-27 14:10:40|||||||||3
1748355050000|2025-05-27 14:10:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1748355060000|2025-05-27 14:11:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|3
1748355070000|2025-05-27 14:11:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1748355080000|2025-05-27 14:11:20|||||||||23
1748355090000|2025-05-27 14:11:30|||||||||16
1748355100000|2025-05-27 14:11:40|||||||||23
1748355110000|2025-05-27 14:11:50|||||||||1
1748355120000|2025-05-27 14:12:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|36
1748355130000|2025-05-27 14:12:10|||||||||18
1748355140000|2025-05-27 14:12:20|||||||||18
1748355150000|2025-05-27 14:12:30|||||||||9
1748355160000|2025-05-27 14:12:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|42
1748355180000|2025-05-27 14:13:00|||||||||2
1748355190000|2025-05-27 14:13:10|||||||||2
1748355200000|2025-05-27 14:13:20|||||||||9
1748355210000|2025-05-27 14:13:30|||||||||5
1748355220000|2025-05-27 14:13:40|||||||||10
1748355230000|2025-05-27 14:13:50|||||||||1
1748355240000|2025-05-27 14:14:00|||||||||3
1748355250000|2025-05-27 14:14:10|||||||||4
1748355260000|2025-05-27 14:14:20|||||||||9
1748355270000|2025-05-27 14:14:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|24
1748355280000|2025-05-27 14:14:40|||||||||18
1748355290000|2025-05-27 14:14:50|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|15
1748355300000|2025-05-27 14:15:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|51
1748355310000|2025-05-27 14:15:10|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|8
1748355320000|2025-05-27 14:15:20|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|32
1748355330000|2025-05-27 14:15:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|12
1748355340000|2025-05-27 14:15:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|53
1748355360000|2025-05-27 14:16:00|||||||||7
1748355370000|2025-05-27 14:16:10|||||||||5
1748355390000|2025-05-27 14:16:30|||||||||4
1748355400000|2025-05-27 14:16:40|||||||||1
1748355410000|2025-05-27 14:16:50|||||||||15
1748355420000|2025-05-27 14:17:00|||||||||7
1748355430000|2025-05-27 14:17:10|||||||||7
1748355440000|2025-05-27 14:17:20|||||||||3
1748355450000|2025-05-27 14:17:30|||||||||3
1748355460000|2025-05-27 14:17:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|108
1748355470000|2025-05-27 14:17:50|||||||||100
1748355480000|2025-05-27 14:18:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|42
1748355490000|2025-05-27 14:18:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1748355500000|2025-05-27 14:18:20|||||||||3
1748355510000|2025-05-27 14:18:30|||||||||9
1748355520000|2025-05-27 14:18:40|||||||||3
1748355530000|2025-05-27 14:18:50|||||||||3
1748355540000|2025-05-27 14:19:00|||||||||17
1748355550000|2025-05-27 14:19:10|||||||||4
1748355560000|2025-05-27 14:19:20|||||||||11
1748355570000|2025-05-27 14:19:30|||||||||6
1748355580000|2025-05-27 14:19:40|||||||||5
1748355590000|2025-05-27 14:19:50|||||||||8
1748355600000|2025-05-27 14:20:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|57
1748355610000|2025-05-27 14:20:10|||||||||69
1748355620000|2025-05-27 14:20:20|||||||||5
1748355630000|2025-05-27 14:20:30|||||||||12
1748355640000|2025-05-27 14:20:40|||||||||9
1748355650000|2025-05-27 14:20:50|||||||||6
1748355660000|2025-05-27 14:21:00|||||||||15
1748355670000|2025-05-27 14:21:10|||||||||3
1748355680000|2025-05-27 14:21:20|||||||||10
1748355690000|2025-05-27 14:21:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1748355700000|2025-05-27 14:21:40|||||||||4
1748355710000|2025-05-27 14:21:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|29
1748355720000|2025-05-27 14:22:00|||||||||15
1748355730000|2025-05-27 14:22:10|||||||||3
1748355740000|2025-05-27 14:22:20|||||||||2
1748355750000|2025-05-27 14:22:30|||||||||4
1748355760000|2025-05-27 14:22:40|||||||||5
1748355770000|2025-05-27 14:22:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|11
1748355780000|2025-05-27 14:23:00|||||||||25
1748355790000|2025-05-27 14:23:10|||||||||11
1748355800000|2025-05-27 14:23:20|||||||||2
1748355810000|2025-05-27 14:23:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1748355820000|2025-05-27 14:23:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1748355830000|2025-05-27 14:23:50|||||||||12
1748355840000|2025-05-27 14:24:00|||||||||8
1748355850000|2025-05-27 14:24:10|||||||||4
1748355860000|2025-05-27 14:24:20|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|32
1748355870000|2025-05-27 14:24:30|||||||||10
1748355880000|2025-05-27 14:24:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|62
1748355900000|2025-05-27 14:25:00|||||||||3
1748355910000|2025-05-27 14:25:10|||||||||28
1748355920000|2025-05-27 14:25:20|||||||||3
1748355930000|2025-05-27 14:25:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|94
1748355940000|2025-05-27 14:25:40|||||||||18
1748355950000|2025-05-27 14:25:50|||||||||10
1748355960000|2025-05-27 14:26:00|||||||||14
1748355970000|2025-05-27 14:26:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|75
1748355980000|2025-05-27 14:26:20|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|9
1748355990000|2025-05-27 14:26:30|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|33
1748356000000|2025-05-27 14:26:40|||||||||9
1748356010000|2025-05-27 14:26:50|||||||||8
1748356020000|2025-05-27 14:27:00|||||||||28
1748356030000|2025-05-27 14:27:10|||||||||1
1748356040000|2025-05-27 14:27:20|||||||||7
1748356050000|2025-05-27 14:27:30|||||||||15
1748356060000|2025-05-27 14:27:40|||||||||8
1748356070000|2025-05-27 14:27:50|||||||||2
1748356080000|2025-05-27 14:28:00|||||||||16
1748356090000|2025-05-27 14:28:10|||||||||10
1748356100000|2025-05-27 14:28:20|||||||||10
1748356110000|2025-05-27 14:28:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|95
1748356120000|2025-05-27 14:28:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|26
1748356130000|2025-05-27 14:28:50|||||||||11
1748356140000|2025-05-27 14:29:00|||||||||17
1748356160000|2025-05-27 14:29:20|||||||||10
1748356170000|2025-05-27 14:29:30|||||||||14
1748356180000|2025-05-27 14:29:40|||||||||9
1748356190000|2025-05-27 14:29:50|||||||||51
1748356200000|2025-05-27 14:30:00|||||||||1
1748356220000|2025-05-27 14:30:20|||||||||6
1748356240000|2025-05-27 14:30:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|120
1748356250000|2025-05-27 14:30:50|||||||||8
1748356260000|2025-05-27 14:31:00|||||||||14
1748356270000|2025-05-27 14:31:10|||||||||8
1748356280000|2025-05-27 14:31:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|121
1748356340000|2025-05-27 14:32:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1748356350000|2025-05-27 14:32:30|||||||||109
1748356360000|2025-05-27 14:32:40|||||||||101
1748356370000|2025-05-27 14:32:50|||||||||62
1748356380000|2025-05-27 14:33:00|||||||||24
1748356390000|2025-05-27 14:33:10|||||||||24
1748356410000|2025-05-27 14:33:30|||||||||2
1748356430000|2025-05-27 14:33:50|||||||||2
1748356440000|2025-05-27 14:34:00|||||||||6
1748356450000|2025-05-27 14:34:10|||||||||2
1748356470000|2025-05-27 14:34:30|||||||||3
1748356480000|2025-05-27 14:34:40|||||||||3
1748356490000|2025-05-27 14:34:50|||||||||2
1748356500000|2025-05-27 14:35:00|||||||||6
1748356510000|2025-05-27 14:35:10|||||||||4
1748356520000|2025-05-27 14:35:20|||||||||8
1748356530000|2025-05-27 14:35:30|||||||||6
1748356540000|2025-05-27 14:35:40|||||||||8
1748356550000|2025-05-27 14:35:50|||||||||4
1748356560000|2025-05-27 14:36:00|||||||||7
1748356580000|2025-05-27 14:36:20|||||||||7
1748356590000|2025-05-27 14:36:30|||||||||3
1748356600000|2025-05-27 14:36:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|10
1748356610000|2025-05-27 14:36:50|||||||||1
1748356650000|2025-05-27 14:37:30|||||||||1
1748356670000|2025-05-27 14:37:50|||||||||1
1748356680000|2025-05-27 14:38:00|||||||||2
1748356690000|2025-05-27 14:38:10|||||||||2
1748356700000|2025-05-27 14:38:20|||||||||1
1748356720000|2025-05-27 14:38:40|||||||||2
1748356730000|2025-05-27 14:38:50|||||||||4
1748356740000|2025-05-27 14:39:00|||||||||3
1748356750000|2025-05-27 14:39:10|||||||||1
1748356760000|2025-05-27 14:39:20|||||||||2
1748356780000|2025-05-27 14:39:40|||||||||5
1748356790000|2025-05-27 14:39:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1748356800000|2025-05-27 14:40:00|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|191
1748356820000|2025-05-27 14:40:20|||||||||1
1748356830000|2025-05-27 14:40:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|7
1748356840000|2025-05-27 14:40:40|||||||||5
1748356850000|2025-05-27 14:40:50|||||||||1
1748356880000|2025-05-27 14:41:20|||||||||1
1748356890000|2025-05-27 14:41:30|||||||||1
1748356900000|2025-05-27 14:41:40|||||||||2
1748356910000|2025-05-27 14:41:50|||||||||2
1748356920000|2025-05-27 14:42:00|||||||||6
1748356930000|2025-05-27 14:42:10|||||||||2
1748356940000|2025-05-27 14:42:20|||||||||51
1748356950000|2025-05-27 14:42:30|||||||||2
1748356960000|2025-05-27 14:42:40|||||||||1
1748356970000|2025-05-27 14:42:50|||||||||6
1748356980000|2025-05-27 14:43:00|||||||||4
1748356990000|2025-05-27 14:43:10|||||||||5
1748357000000|2025-05-27 14:43:20|||||||||2
1748357010000|2025-05-27 14:43:30|||||||||4
1748357020000|2025-05-27 14:43:40|||||||||42
1748357030000|2025-05-27 14:43:50|||||||||4
1748357040000|2025-05-27 14:44:00|||||||||140
1748357050000|2025-05-27 14:44:10|||||||||3
1748357060000|2025-05-27 14:44:20|||||||||5
1748357070000|2025-05-27 14:44:30|||||||||6
1748357080000|2025-05-27 14:44:40|||||||||1
1748357090000|2025-05-27 14:44:50|||||||||10
1748357100000|2025-05-27 14:45:00|||||||||7
1748357110000|2025-05-27 14:45:10|||||||||1
1748357130000|2025-05-27 14:45:30|||||||||2
1748357140000|2025-05-27 14:45:40|||||||||2
1748357150000|2025-05-27 14:45:50|||||||||7
1748357160000|2025-05-27 14:46:00|||||||||4
1748357170000|2025-05-27 14:46:10|||||||||16
1748357180000|2025-05-27 14:46:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|80
1748357220000|2025-05-27 14:47:00|||||||||1
1748357230000|2025-05-27 14:47:10|||||||||2
1748357240000|2025-05-27 14:47:20|||||||||2
1748357260000|2025-05-27 14:47:40|||||||||2
1748357270000|2025-05-27 14:47:50|||||||||2
1748357280000|2025-05-27 14:48:00|||||||||1
1748357290000|2025-05-27 14:48:10|||||||||2
1748357300000|2025-05-27 14:48:20|||||||||8
1748357310000|2025-05-27 14:48:30|||||||||13
1748357320000|2025-05-27 14:48:40|||||||||2
1748357330000|2025-05-27 14:48:50|||||||||8
1748357340000|2025-05-27 14:49:00|||||||||3
1748357350000|2025-05-27 14:49:10|||||||||7
1748357360000|2025-05-27 14:49:20|||||||||1
1748357370000|2025-05-27 14:49:30|||||||||2
1748357380000|2025-05-27 14:49:40|||||||||1
1748357390000|2025-05-27 14:49:50|||||||||6
1748357400000|2025-05-27 14:50:00|||||||||3
1748357410000|2025-05-27 14:50:10|||||||||3
1748357420000|2025-05-27 14:50:20|||||||||4
1748357430000|2025-05-27 14:50:30|||||||||8
1748357440000|2025-05-27 14:50:40|||||||||2
1748357450000|2025-05-27 14:50:50|||||||||5
1748357460000|2025-05-27 14:51:00|||||||||1
1748357470000|2025-05-27 14:51:10|||||||||5
1748357480000|2025-05-27 14:51:20|||||||||3
1748357490000|2025-05-27 14:51:30|||||||||2
1748357500000|2025-05-27 14:51:40|||||||||2
1748357510000|2025-05-27 14:51:50|||||||||2
1748357520000|2025-05-27 14:52:00|||||||||5
1748357530000|2025-05-27 14:52:10|||||||||3
1748357540000|2025-05-27 14:52:20|||||||||1
1748357550000|2025-05-27 14:52:30|||||||||3
1748357560000|2025-05-27 14:52:40|||||||||3
1748357570000|2025-05-27 14:52:50|||||||||1
1748357580000|2025-05-27 14:53:00|||||||||6
1748357590000|2025-05-27 14:53:10|||||||||3
1748357600000|2025-05-27 14:53:20|||||||||3
1748357610000|2025-05-27 14:53:30|||||||||2
1748357620000|2025-05-27 14:53:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|65
1748357630000|2025-05-27 14:53:50|||||||||12
1748357640000|2025-05-27 14:54:00|||||||||10
1748357650000|2025-05-27 14:54:10|||||||||2
1748357680000|2025-05-27 14:54:40|||||||||65
1748357700000|2025-05-27 14:55:00|||||||||1
1748357710000|2025-05-27 14:55:10|||||||||1
1748357720000|2025-05-27 14:55:20|||||||||7
1748357730000|2025-05-27 14:55:30|||||||||6
1748357740000|2025-05-27 14:55:40|||||||||5
1748357750000|2025-05-27 14:55:50|||||||||7
1748357760000|2025-05-27 14:56:00|||||||||9
1748357770000|2025-05-27 14:56:10|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|48
1748357780000|2025-05-27 14:56:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1748357790000|2025-05-27 14:56:30|||||||||2
1748357800000|2025-05-27 14:56:40|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|79
1748357810000|2025-05-27 14:56:50|||||||||1
1748357820000|2025-05-27 14:57:00|||||||||1
1748357830000|2025-05-27 14:57:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|82
1748357840000|2025-05-27 14:57:20|||||||||3
1748357850000|2025-05-27 14:57:30|||||||||2
1748357860000|2025-05-27 14:57:40|||||||||1
1748357870000|2025-05-27 14:57:50|||||||||4
1748357880000|2025-05-27 14:58:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|52
1748357900000|2025-05-27 14:58:20|||||||||2
1748357910000|2025-05-27 14:58:30|||||||||1
1748357930000|2025-05-27 14:58:50|||||||||1
1748357940000|2025-05-27 14:59:00|||||||||13
1748357950000|2025-05-27 14:59:10|||||||||1
1748357960000|2025-05-27 14:59:20|||||||||5
1748357970000|2025-05-27 14:59:30|||||||||6
1748357980000|2025-05-27 14:59:40|||||||||5
1748357990000|2025-05-27 14:59:50|||||||||7
1748358000000|2025-05-27 15:00:00|||||||||1
1748358020000|2025-05-27 15:00:20|||||||||2
1748358030000|2025-05-27 15:00:30|||||||||1
1748358050000|2025-05-27 15:00:50|||||||||2
1748358060000|2025-05-27 15:01:00|||||||||2
1748358070000|2025-05-27 15:01:10|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|9
1748358080000|2025-05-27 15:01:20|||||||||3
1748358090000|2025-05-27 15:01:30|||||||||17
1748358100000|2025-05-27 15:01:40|||||||||6
1748358110000|2025-05-27 15:01:50|||||||||5
1748358120000|2025-05-27 15:02:00|||||||||5
1748358130000|2025-05-27 15:02:10|||||||||9
1748358140000|2025-05-27 15:02:20|||||||||4
1748358150000|2025-05-27 15:02:30|||||||||2
1748358160000|2025-05-27 15:02:40|||||||||5
1748358170000|2025-05-27 15:02:50|||||||||6
1748358180000|2025-05-27 15:03:00|||||||||5
1748358190000|2025-05-27 15:03:10|||||||||2
1748358200000|2025-05-27 15:03:20|||||||||4
1748358210000|2025-05-27 15:03:30|||||||||14
1748358220000|2025-05-27 15:03:40|||||||||5
1748358230000|2025-05-27 15:03:50|||||||||3
1748358240000|2025-05-27 15:04:00|||||||||8
1748358250000|2025-05-27 15:04:10|||||||||4
1748358260000|2025-05-27 15:04:20|||||||||7
1748358270000|2025-05-27 15:04:30|||||||||3
1748358280000|2025-05-27 15:04:40|||||||||14
1748358290000|2025-05-27 15:04:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|28
1748358300000|2025-05-27 15:05:00|||||||||1
1748358310000|2025-05-27 15:05:10|||||||||18
1748358320000|2025-05-27 15:05:20|||||||||2
1748358330000|2025-05-27 15:05:30|||||||||3
1748358340000|2025-05-27 15:05:40|||||||||3
1748358350000|2025-05-27 15:05:50|||||||||1
1748358360000|2025-05-27 15:06:00|||||||||4
1748358380000|2025-05-27 15:06:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|33
1748358390000|2025-05-27 15:06:30|||||||||8
1748358410000|2025-05-27 15:06:50|||||||||2
1748358420000|2025-05-27 15:07:00|||||||||10
1748358430000|2025-05-27 15:07:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1748358440000|2025-05-27 15:07:20|||||||||1
1748358450000|2025-05-27 15:07:30|||||||||2
1748358460000|2025-05-27 15:07:40|||||||||2
1748358470000|2025-05-27 15:07:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1748358480000|2025-05-27 15:08:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|2
1748358500000|2025-05-27 15:08:20|||||||||6
1748358510000|2025-05-27 15:08:30|||||||||1
1748358520000|2025-05-27 15:08:40|||||||||1
1748358530000|2025-05-27 15:08:50|||||||||1
1748358540000|2025-05-27 15:09:00|||||||||2
1748358550000|2025-05-27 15:09:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1748358560000|2025-05-27 15:09:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|7
1748358570000|2025-05-27 15:09:30|||||||||3
1748358580000|2025-05-27 15:09:40|||||||||5
1748358590000|2025-05-27 15:09:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1748358610000|2025-05-27 15:10:10|||||||||2
1748358620000|2025-05-27 15:10:20|||||||||4
1748358630000|2025-05-27 15:10:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1748358640000|2025-05-27 15:10:40|||||||||1
1748358650000|2025-05-27 15:10:50|||||||||17
1748358660000|2025-05-27 15:11:00|||||||||3
1748358670000|2025-05-27 15:11:10|||||||||2
1748358680000|2025-05-27 15:11:20|||||||||2
1748358690000|2025-05-27 15:11:30|||||||||2
1748358700000|2025-05-27 15:11:40|||||||||1
1748358710000|2025-05-27 15:11:50|||||||||7
1748358720000|2025-05-27 15:12:00|||||||||15
1748358730000|2025-05-27 15:12:10|||||||||1
1748358740000|2025-05-27 15:12:20|||||||||11
1748358750000|2025-05-27 15:12:30|||||||||6
1748358760000|2025-05-27 15:12:40|||||||||2
1748358770000|2025-05-27 15:12:50|||||||||2
1748358780000|2025-05-27 15:13:00|||||||||33
1748358790000|2025-05-27 15:13:10|||||||||4
1748358800000|2025-05-27 15:13:20|||||||||3
1748358810000|2025-05-27 15:13:30|||||||||2
1748358820000|2025-05-27 15:13:40|||||||||3
1748358830000|2025-05-27 15:13:50|||||||||3
1748358840000|2025-05-27 15:14:00|||||||||4
1748358850000|2025-05-27 15:14:10|||||||||1
1748358860000|2025-05-27 15:14:20|||||||||1
1748358870000|2025-05-27 15:14:30|||||||||2
1748358880000|2025-05-27 15:14:40|||||||||3
1748358890000|2025-05-27 15:14:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|30
1748358900000|2025-05-27 15:15:00|||||||||12
1748358910000|2025-05-27 15:15:10|||||||||2
1748358920000|2025-05-27 15:15:20|||||||||1
1748358940000|2025-05-27 15:15:40|||||||||2
1748358960000|2025-05-27 15:16:00|||||||||2
1748358970000|2025-05-27 15:16:10|||||||||3
1748358980000|2025-05-27 15:16:20|||||||||3
1748358990000|2025-05-27 15:16:30|||||||||4
1748359000000|2025-05-27 15:16:40|||||||||112
1748359010000|2025-05-27 15:16:50|||||||||2
1748359020000|2025-05-27 15:17:00|||||||||5
1748359030000|2025-05-27 15:17:10|||||||||6
1748359040000|2025-05-27 15:17:20|||||||||4
1748359050000|2025-05-27 15:17:30|||||||||2
1748359060000|2025-05-27 15:17:40|||||||||1
1748359070000|2025-05-27 15:17:50|||||||||1
1748359080000|2025-05-27 15:18:00|||||||||3
1748359100000|2025-05-27 15:18:20|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|62
1748359140000|2025-05-27 15:19:00|||||||||1
1748359150000|2025-05-27 15:19:10|||||||||1
1748359160000|2025-05-27 15:19:20|||||||||1
1748359180000|2025-05-27 15:19:40|||||||||1
1748359190000|2025-05-27 15:19:50|||||||||3
1748359200000|2025-05-27 15:20:00|||||||||1
1748359210000|2025-05-27 15:20:10|||||||||2
1748359220000|2025-05-27 15:20:20|||||||||1
1748359230000|2025-05-27 15:20:30|||||||||25
1748359240000|2025-05-27 15:20:40|||||||||2
1748359250000|2025-05-27 15:20:50|||||||||1
1748359260000|2025-05-27 15:21:00|||||||||1
1748359270000|2025-05-27 15:21:10|||||||||1
1748359280000|2025-05-27 15:21:20|||||||||1
1748359300000|2025-05-27 15:21:40|||||||||1
1748359310000|2025-05-27 15:21:50|||||||||1
1748359320000|2025-05-27 15:22:00|||||||||2
1748359330000|2025-05-27 15:22:10|||||||||6
1748359340000|2025-05-27 15:22:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|19
1748359350000|2025-05-27 15:22:30|||||||||8
1748359370000|2025-05-27 15:22:50|||||||||1
1748359390000|2025-05-27 15:23:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1748359410000|2025-05-27 15:23:30|||||||||11
1748359430000|2025-05-27 15:23:50|||||||||1
1748359440000|2025-05-27 15:24:00|||||||||3
1748359450000|2025-05-27 15:24:10|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|62
1748359460000|2025-05-27 15:24:20|||||||||4
1748359470000|2025-05-27 15:24:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|18
1748359480000|2025-05-27 15:24:40|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|60
1748359490000|2025-05-27 15:24:50|||||||||2
1748359500000|2025-05-27 15:25:00|||||||||1
1748359520000|2025-05-27 15:25:20|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|87
1748359530000|2025-05-27 15:25:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|20
1748359540000|2025-05-27 15:25:40|||||||||5
1748359560000|2025-05-27 15:26:00|||||||||1
1748359570000|2025-05-27 15:26:10|||||||||1
1748359590000|2025-05-27 15:26:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|22
1748359600000|2025-05-27 15:26:40|||||||||1
1748359610000|2025-05-27 15:26:50|||||||||1
1748359620000|2025-05-27 15:27:00|||||||||6
1748359630000|2025-05-27 15:27:10|||||||||2
1748359650000|2025-05-27 15:27:30|||||||||3
1748359660000|2025-05-27 15:27:40|||||||||6
1748359670000|2025-05-27 15:27:50|||||||||2
1748359680000|2025-05-27 15:28:00|||||||||2
1748359700000|2025-05-27 15:28:20|||||||||2
1748359710000|2025-05-27 15:28:30|||||||||1
1748359720000|2025-05-27 15:28:40|||||||||1
1748359730000|2025-05-27 15:28:50|||||||||1
1748359740000|2025-05-27 15:29:00|||||||||3
1748359750000|2025-05-27 15:29:10|||||||||1
1748359760000|2025-05-27 15:29:20|||||||||2
1748359770000|2025-05-27 15:29:30|||||||||2
1748359780000|2025-05-27 15:29:40|||||||||3
1748359790000|2025-05-27 15:29:50|||||||||2
1748359800000|2025-05-27 15:30:00|||||||||4
1748359820000|2025-05-27 15:30:20|||||||||2
1748359830000|2025-05-27 15:30:30|||||||||7
1748359840000|2025-05-27 15:30:40|||||||||1
1748359850000|2025-05-27 15:30:50|||||||||2
1748359860000|2025-05-27 15:31:00|||||||||4
1748359870000|2025-05-27 15:31:10|||||||||1
1748359880000|2025-05-27 15:31:20|||||||||2
1748359890000|2025-05-27 15:31:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|52
1748359910000|2025-05-27 15:31:50|||||||||3
1748359920000|2025-05-27 15:32:00|||||||||1
1748359930000|2025-05-27 15:32:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|81
1748359940000|2025-05-27 15:32:20|||||||||3
1748359950000|2025-05-27 15:32:30|||||||||1
1748359970000|2025-05-27 15:32:50|||||||||1
1748359980000|2025-05-27 15:33:00|||||||||1
1748360000000|2025-05-27 15:33:20|||||||||1
1748360010000|2025-05-27 15:33:30|||||||||1
1748360020000|2025-05-27 15:33:40|||||||||4
1748360030000|2025-05-27 15:33:50|||||||||2
1748360040000|2025-05-27 15:34:00|||||||||1
1748360050000|2025-05-27 15:34:10|||||||||2
1748360060000|2025-05-27 15:34:20|||||||||1
1748360070000|2025-05-27 15:34:30|||||||||3
1748360080000|2025-05-27 15:34:40|||||||||1
1748360090000|2025-05-27 15:34:50|||||||||1
1748360100000|2025-05-27 15:35:00|||||||||2
1748360110000|2025-05-27 15:35:10|||||||||1
1748360120000|2025-05-27 15:35:20|||||||||4
1748360130000|2025-05-27 15:35:30|||||||||1
1748360150000|2025-05-27 15:35:50|||||||||3
1748360160000|2025-05-27 15:36:00|||||||||1
1748360170000|2025-05-27 15:36:10|||||||||2
1748360180000|2025-05-27 15:36:20|||||||||2
1748360190000|2025-05-27 15:36:30|||||||||1
1748360210000|2025-05-27 15:36:50|||||||||3
1748360220000|2025-05-27 15:37:00|||||||||8
1748360230000|2025-05-27 15:37:10|||||||||16
1748360240000|2025-05-27 15:37:20|||||||||3
1748360250000|2025-05-27 15:37:30|||||||||1
1748360270000|2025-05-27 15:37:50|||||||||10
1748360280000|2025-05-27 15:38:00|||||||||1
1748360290000|2025-05-27 15:38:10|||||||||1
1748360300000|2025-05-27 15:38:20|||||||||1
1748360310000|2025-05-27 15:38:30|||||||||1
1748360320000|2025-05-27 15:38:40|||||||||12
1748360330000|2025-05-27 15:38:50|||||||||2
1748360340000|2025-05-27 15:39:00|||||||||1
1748360360000|2025-05-27 15:39:20|||||||||2
1748360370000|2025-05-27 15:39:30|||||||||1
1748360380000|2025-05-27 15:39:40|||||||||2
1748360390000|2025-05-27 15:39:50|||||||||11
1748360400000|2025-05-27 15:40:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|11
1748360410000|2025-05-27 15:40:10|||||||||1
1748360420000|2025-05-27 15:40:20|||||||||4
1748360430000|2025-05-27 15:40:30|||||||||2
1748360450000|2025-05-27 15:40:50|||||||||1
1748360460000|2025-05-27 15:41:00|||||||||2
1748360470000|2025-05-27 15:41:10|||||||||1
1748360480000|2025-05-27 15:41:20|||||||||1
1748360490000|2025-05-27 15:41:30|||||||||1
1748360510000|2025-05-27 15:41:50|||||||||2
1748360520000|2025-05-27 15:42:00|||||||||1
1748360530000|2025-05-27 15:42:10|||||||||2
1748360540000|2025-05-27 15:42:20|||||||||1
1748360560000|2025-05-27 15:42:40|||||||||2
1748360570000|2025-05-27 15:42:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|32
1748360580000|2025-05-27 15:43:00|||||||||1
1748360590000|2025-05-27 15:43:10|||||||||4
1748360600000|2025-05-27 15:43:20|||||||||7
1748360610000|2025-05-27 15:43:30|||||||||1
1748360620000|2025-05-27 15:43:40|||||||||1
1748360630000|2025-05-27 15:43:50|||||||||2
1748360640000|2025-05-27 15:44:00|||||||||2
1748360660000|2025-05-27 15:44:20|||||||||9
1748360670000|2025-05-27 15:44:30|||||||||16
1748360680000|2025-05-27 15:44:40|||||||||1
1748360690000|2025-05-27 15:44:50|||||||||6
1748360700000|2025-05-27 15:45:00|||||||||1
1748360710000|2025-05-27 15:45:10|||||||||2
1748360720000|2025-05-27 15:45:20|||||||||1
1748360730000|2025-05-27 15:45:30|||||||||1
1748360740000|2025-05-27 15:45:40|||||||||1
1748360790000|2025-05-27 15:46:30|||||||||7
1748360810000|2025-05-27 15:46:50|||||||||158
1748360820000|2025-05-27 15:47:00|20.43|20.27|20.41|20.25|20.45|20.29|20.41|20.25|55
1748360850000|2025-05-27 15:47:30|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|46
1748360920000|2025-05-27 15:48:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|7
1748360930000|2025-05-27 15:48:50|||||||||1
1748361080000|2025-05-27 15:51:20|||||||||2
1748361100000|2025-05-27 15:51:40|||||||||5
1748361120000|2025-05-27 15:52:00|||||||||1
1748361140000|2025-05-27 15:52:20|||||||||1
1748361150000|2025-05-27 15:52:30|||||||||12
1748361160000|2025-05-27 15:52:40|||||||||1
1748361180000|2025-05-27 15:53:00|||||||||1
1748361200000|2025-05-27 15:53:20|||||||||1
1748361220000|2025-05-27 15:53:40|||||||||29
1748361240000|2025-05-27 15:54:00|||||||||1
1748361250000|2025-05-27 15:54:10|||||||||3
1748361260000|2025-05-27 15:54:20|||||||||1
1748361300000|2025-05-27 15:55:00|||||||||6
1748361310000|2025-05-27 15:55:10|||||||||1
1748361320000|2025-05-27 15:55:20|||||||||1
1748361330000|2025-05-27 15:55:30|||||||||11
1748361360000|2025-05-27 15:56:00|||||||||4
1748361370000|2025-05-27 15:56:10|||||||||6
1748361380000|2025-05-27 15:56:20|||||||||1
1748361390000|2025-05-27 15:56:30|||||||||1
1748361400000|2025-05-27 15:56:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|8
1748361410000|2025-05-27 15:56:50|||||||||7
1748361430000|2025-05-27 15:57:10|||||||||3
1748361440000|2025-05-27 15:57:20|||||||||1
1748361460000|2025-05-27 15:57:40|||||||||1
1748361470000|2025-05-27 15:57:50|||||||||3
1748361580000|2025-05-27 15:59:40|||||||||2
1748361590000|2025-05-27 15:59:50|||||||||2
1748361620000|2025-05-27 16:00:20|||||||||26
1748361640000|2025-05-27 16:00:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|82
1748361650000|2025-05-27 16:00:50|||||||||8
1748361680000|2025-05-27 16:01:20|||||||||1
1748361690000|2025-05-27 16:01:30|||||||||1
1748361710000|2025-05-27 16:01:50|||||||||1
1748361720000|2025-05-27 16:02:00|||||||||21
1748361730000|2025-05-27 16:02:10|||||||||2
1748361740000|2025-05-27 16:02:20|||||||||1
1748361750000|2025-05-27 16:02:30|||||||||4
1748361760000|2025-05-27 16:02:40|||||||||5
1748361770000|2025-05-27 16:02:50|||||||||1
1748361780000|2025-05-27 16:03:00|||||||||4
1748361790000|2025-05-27 16:03:10|||||||||6
1748361800000|2025-05-27 16:03:20|||||||||3
1748361810000|2025-05-27 16:03:30|||||||||2
1748361830000|2025-05-27 16:03:50|||||||||1
1748361840000|2025-05-27 16:04:00|||||||||2
1748361850000|2025-05-27 16:04:10|||||||||5
1748361860000|2025-05-27 16:04:20|||||||||2
1748361880000|2025-05-27 16:04:40|||||||||3
1748361890000|2025-05-27 16:04:50|||||||||1
1748361900000|2025-05-27 16:05:00|||||||||3
1748361910000|2025-05-27 16:05:10|||||||||1
1748361920000|2025-05-27 16:05:20|||||||||1
1748361930000|2025-05-27 16:05:30|||||||||1
1748361950000|2025-05-27 16:05:50|||||||||5
1748361960000|2025-05-27 16:06:00|||||||||7
1748361970000|2025-05-27 16:06:10|||||||||2
1748362010000|2025-05-27 16:06:50|||||||||1
1748362020000|2025-05-27 16:07:00|||||||||1
1748362030000|2025-05-27 16:07:10|||||||||2
1748362040000|2025-05-27 16:07:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|21
1748362050000|2025-05-27 16:07:30|||||||||5
1748362060000|2025-05-27 16:07:40|||||||||1
1748362070000|2025-05-27 16:07:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1748362080000|2025-05-27 16:08:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1748362110000|2025-05-27 16:08:30|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|84
1748362120000|2025-05-27 16:08:40|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|3
1748362150000|2025-05-27 16:09:10|||||||||23
1748362160000|2025-05-27 16:09:20|||||||||21
1748362200000|2025-05-27 16:10:00|||||||||1
1748362220000|2025-05-27 16:10:20|||||||||1
1748362230000|2025-05-27 16:10:30|||||||||1
1748362240000|2025-05-27 16:10:40|||||||||1
1748362250000|2025-05-27 16:10:50|||||||||1
1748362260000|2025-05-27 16:11:00|||||||||3
1748362270000|2025-05-27 16:11:10|||||||||1
1748362280000|2025-05-27 16:11:20|||||||||1
1748362290000|2025-05-27 16:11:30|||||||||1
1748362300000|2025-05-27 16:11:40|||||||||1
1748362310000|2025-05-27 16:11:50|||||||||1
1748362320000|2025-05-27 16:12:00|||||||||1
1748362330000|2025-05-27 16:12:10|||||||||1
1748362340000|2025-05-27 16:12:20|||||||||4
1748362350000|2025-05-27 16:12:30|||||||||20
1748362380000|2025-05-27 16:13:00|||||||||1
1748362390000|2025-05-27 16:13:10|||||||||1
1748362400000|2025-05-27 16:13:20|||||||||12
1748362410000|2025-05-27 16:13:30|||||||||1
1748362420000|2025-05-27 16:13:40|||||||||2
1748362430000|2025-05-27 16:13:50|||||||||2
1748362440000|2025-05-27 16:14:00|||||||||1
1748362450000|2025-05-27 16:14:10|||||||||2
1748362460000|2025-05-27 16:14:20|||||||||1
1748362470000|2025-05-27 16:14:30|||||||||1
1748362490000|2025-05-27 16:14:50|||||||||1
1748362500000|2025-05-27 16:15:00|||||||||3
1748362510000|2025-05-27 16:15:10|||||||||1
1748362520000|2025-05-27 16:15:20|||||||||1
1748362530000|2025-05-27 16:15:30|||||||||1
1748362540000|2025-05-27 16:15:40|||||||||1
1748362550000|2025-05-27 16:15:50|||||||||3
1748362560000|2025-05-27 16:16:00|||||||||2
1748362570000|2025-05-27 16:16:10|||||||||6
1748362580000|2025-05-27 16:16:20|||||||||5
1748362590000|2025-05-27 16:16:30|||||||||1
1748362600000|2025-05-27 16:16:40|||||||||2
1748362610000|2025-05-27 16:16:50|||||||||1
1748362620000|2025-05-27 16:17:00|||||||||2
1748362630000|2025-05-27 16:17:10|||||||||4
1748362640000|2025-05-27 16:17:20|||||||||8
1748362650000|2025-05-27 16:17:30|||||||||1
1748362660000|2025-05-27 16:17:40|||||||||2
1748362670000|2025-05-27 16:17:50|||||||||2
1748362680000|2025-05-27 16:18:00|||||||||1
1748362700000|2025-05-27 16:18:20|||||||||2
1748362710000|2025-05-27 16:18:30|||||||||2
1748362720000|2025-05-27 16:18:40|||||||||2
1748362730000|2025-05-27 16:18:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1748362740000|2025-05-27 16:19:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1748362760000|2025-05-27 16:19:20|||||||||2
1748362770000|2025-05-27 16:19:30|||||||||2
1748362790000|2025-05-27 16:19:50|||||||||3
1748362800000|2025-05-27 16:20:00|||||||||1
1748362810000|2025-05-27 16:20:10|||||||||2
1748362820000|2025-05-27 16:20:20|||||||||2
1748362830000|2025-05-27 16:20:30|||||||||3
1748362840000|2025-05-27 16:20:40|||||||||1
1748362850000|2025-05-27 16:20:50|||||||||1
1748362860000|2025-05-27 16:21:00|||||||||42
1748362870000|2025-05-27 16:21:10|||||||||1
1748362880000|2025-05-27 16:21:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|25
1748362890000|2025-05-27 16:21:30|||||||||2
1748362900000|2025-05-27 16:21:40|||||||||6
1748362910000|2025-05-27 16:21:50|||||||||3
1748362920000|2025-05-27 16:22:00|||||||||2
1748362930000|2025-05-27 16:22:10|||||||||1
1748362940000|2025-05-27 16:22:20|||||||||2
1748362950000|2025-05-27 16:22:30|||||||||3
1748362970000|2025-05-27 16:22:50|||||||||10
1748362980000|2025-05-27 16:23:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|34
1748362990000|2025-05-27 16:23:10|||||||||2
1748363000000|2025-05-27 16:23:20|||||||||1
1748363010000|2025-05-27 16:23:30|||||||||1
1748363020000|2025-05-27 16:23:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1748363030000|2025-05-27 16:23:50|||||||||1
1748363040000|2025-05-27 16:24:00|||||||||1
1748363050000|2025-05-27 16:24:10|||||||||2
1748363060000|2025-05-27 16:24:20|||||||||1
1748363070000|2025-05-27 16:24:30|||||||||2
1748363080000|2025-05-27 16:24:40|||||||||2
1748363090000|2025-05-27 16:24:50|||||||||2
1748363110000|2025-05-27 16:25:10|||||||||1
1748363140000|2025-05-27 16:25:40|||||||||1
1748363150000|2025-05-27 16:25:50|||||||||3
1748363160000|2025-05-27 16:26:00|||||||||2
1748363170000|2025-05-27 16:26:10|||||||||4
1748363180000|2025-05-27 16:26:20|||||||||1
1748363200000|2025-05-27 16:26:40|||||||||2
1748363210000|2025-05-27 16:26:50|||||||||2
1748363220000|2025-05-27 16:27:00|||||||||1
1748363240000|2025-05-27 16:27:20|||||||||1
1748363270000|2025-05-27 16:27:50|||||||||1
1748363280000|2025-05-27 16:28:00|||||||||4
1748363290000|2025-05-27 16:28:10|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|13
1748363300000|2025-05-27 16:28:20|||||||||2
1748363310000|2025-05-27 16:28:30|||||||||1
1748363320000|2025-05-27 16:28:40|||||||||1
1748363340000|2025-05-27 16:29:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|131
1748363360000|2025-05-27 16:29:20|||||||||1
1748363370000|2025-05-27 16:29:30|||||||||19
1748363390000|2025-05-27 16:29:50|||||||||2
1748363400000|2025-05-27 16:30:00|||||||||3
1748363410000|2025-05-27 16:30:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748363430000|2025-05-27 16:30:30|||||||||2
1748363440000|2025-05-27 16:30:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|63
1748363450000|2025-05-27 16:30:50|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|91
1748363460000|2025-05-27 16:31:00|||||||||86
1748363470000|2025-05-27 16:31:10|||||||||2
1748363500000|2025-05-27 16:31:40|||||||||1
1748363530000|2025-05-27 16:32:10|||||||||3
1748363540000|2025-05-27 16:32:20|||||||||2
1748363560000|2025-05-27 16:32:40|||||||||1
1748363590000|2025-05-27 16:33:10|||||||||1
1748363630000|2025-05-27 16:33:50|||||||||1
1748363650000|2025-05-27 16:34:10|||||||||3
1748363660000|2025-05-27 16:34:20|||||||||3
1748363670000|2025-05-27 16:34:30|||||||||1
1748363690000|2025-05-27 16:34:50|||||||||2
1748363720000|2025-05-27 16:35:20|||||||||3
1748363740000|2025-05-27 16:35:40|||||||||1
1748363750000|2025-05-27 16:35:50|||||||||13
1748363760000|2025-05-27 16:36:00|||||||||10
1748363770000|2025-05-27 16:36:10|||||||||37
1748363790000|2025-05-27 16:36:30|||||||||3
1748363800000|2025-05-27 16:36:40|||||||||4
1748363810000|2025-05-27 16:36:50|||||||||8
1748363820000|2025-05-27 16:37:00|||||||||2
1748363830000|2025-05-27 16:37:10|||||||||2
1748363840000|2025-05-27 16:37:20|||||||||1
1748363850000|2025-05-27 16:37:30|||||||||3
1748363880000|2025-05-27 16:38:00|||||||||3
1748363890000|2025-05-27 16:38:10|||||||||2
1748363920000|2025-05-27 16:38:40|||||||||2
1748363930000|2025-05-27 16:38:50|||||||||1
1748363940000|2025-05-27 16:39:00|||||||||19
1748363950000|2025-05-27 16:39:10|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|47
1748363960000|2025-05-27 16:39:20|||||||||32
1748363980000|2025-05-27 16:39:40|||||||||12
1748364010000|2025-05-27 16:40:10|||||||||11
1748364040000|2025-05-27 16:40:40|||||||||3
1748364050000|2025-05-27 16:40:50|||||||||1
1748364060000|2025-05-27 16:41:00|||||||||50
1748364070000|2025-05-27 16:41:10|||||||||2
1748364080000|2025-05-27 16:41:20|||||||||11
1748364090000|2025-05-27 16:41:30|||||||||47
1748364110000|2025-05-27 16:41:50|||||||||1
1748364140000|2025-05-27 16:42:20|||||||||1
1748364150000|2025-05-27 16:42:30|||||||||1
1748364160000|2025-05-27 16:42:40|||||||||18
1748364170000|2025-05-27 16:42:50|||||||||3
1748364180000|2025-05-27 16:43:00|||||||||2
1748364190000|2025-05-27 16:43:10|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|171
1748364200000|2025-05-27 16:43:20|||||||||1
1748364210000|2025-05-27 16:43:30|||||||||51
1748364230000|2025-05-27 16:43:50|||||||||142
1748364240000|2025-05-27 16:44:00|||||||||48
1748364250000|2025-05-27 16:44:10|||||||||65
1748364260000|2025-05-27 16:44:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|16
1748364270000|2025-05-27 16:44:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1748364290000|2025-05-27 16:44:50|||||||||2
1748364300000|2025-05-27 16:45:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|7
1748364310000|2025-05-27 16:45:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|27
1748364330000|2025-05-27 16:45:30|||||||||1
1748364340000|2025-05-27 16:45:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1748364360000|2025-05-27 16:46:00|||||||||1
1748364370000|2025-05-27 16:46:10|||||||||2
1748364390000|2025-05-27 16:46:30|||||||||1
1748364400000|2025-05-27 16:46:40|||||||||2
1748364410000|2025-05-27 16:46:50|||||||||14
1748364420000|2025-05-27 16:47:00|||||||||1
1748364430000|2025-05-27 16:47:10|||||||||3
1748364440000|2025-05-27 16:47:20|||||||||3
1748364460000|2025-05-27 16:47:40|||||||||1
1748364470000|2025-05-27 16:47:50|||||||||2
1748364480000|2025-05-27 16:48:00|||||||||2
1748364490000|2025-05-27 16:48:10|||||||||2
1748364520000|2025-05-27 16:48:40|||||||||1
1748364530000|2025-05-27 16:48:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|107
1748364540000|2025-05-27 16:49:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1748364550000|2025-05-27 16:49:10|||||||||2
1748364560000|2025-05-27 16:49:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1748364580000|2025-05-27 16:49:40|20.4|20.24|20.38|20.22|20.4|20.24|20.36|20.2|11
1748364590000|2025-05-27 16:49:50|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|1
1748364610000|2025-05-27 16:50:10|||||||||2
1748364620000|2025-05-27 16:50:20|||||||||1
1748364640000|2025-05-27 16:50:40|||||||||1
1748364650000|2025-05-27 16:50:50|||||||||1
1748364670000|2025-05-27 16:51:10|||||||||75
1748364680000|2025-05-27 16:51:20|||||||||57
1748364690000|2025-05-27 16:51:30|||||||||133
1748364700000|2025-05-27 16:51:40|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|25
1748364710000|2025-05-27 16:51:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|30
1748364720000|2025-05-27 16:52:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1748364730000|2025-05-27 16:52:10|||||||||12
1748364740000|2025-05-27 16:52:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|170
1748364750000|2025-05-27 16:52:30|||||||||2
1748364770000|2025-05-27 16:52:50|||||||||6
1748364780000|2025-05-27 16:53:00|||||||||1
1748364790000|2025-05-27 16:53:10|||||||||2
1748364800000|2025-05-27 16:53:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1748364810000|2025-05-27 16:53:30|||||||||1
1748364820000|2025-05-27 16:53:40|||||||||31
1748364850000|2025-05-27 16:54:10|||||||||1
1748364860000|2025-05-27 16:54:20|||||||||2
1748364880000|2025-05-27 16:54:40|||||||||6
1748364910000|2025-05-27 16:55:10|||||||||2
1748364920000|2025-05-27 16:55:20|20.36|20.2|20.34|20.18|20.36|20.2|20.33|20.17|31
1748364930000|2025-05-27 16:55:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1748364940000|2025-05-27 16:55:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1748364950000|2025-05-27 16:55:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|84
1748364970000|2025-05-27 16:56:10|||||||||2
1748364980000|2025-05-27 16:56:20|||||||||2
1748365000000|2025-05-27 16:56:40|||||||||2
1748365010000|2025-05-27 16:56:50|||||||||3
1748365020000|2025-05-27 16:57:00|||||||||3
1748365040000|2025-05-27 16:57:20|||||||||3
1748365050000|2025-05-27 16:57:30|||||||||14
1748365060000|2025-05-27 16:57:40|||||||||1
1748365070000|2025-05-27 16:57:50|||||||||8
1748365100000|2025-05-27 16:58:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1748365110000|2025-05-27 16:58:30|||||||||1
1748365120000|2025-05-27 16:58:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1748365130000|2025-05-27 16:58:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|64
1748365140000|2025-05-27 16:59:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|60
1748365150000|2025-05-27 16:59:10|||||||||4
1748365160000|2025-05-27 16:59:20|||||||||13
1748365170000|2025-05-27 16:59:30|||||||||1
1748365180000|2025-05-27 16:59:40|||||||||1
1748365190000|2025-05-27 16:59:50|||||||||3
1748365200000|2025-05-27 17:00:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|2
1748365210000|2025-05-27 17:00:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1748365230000|2025-05-27 17:00:30|||||||||2
1748365240000|2025-05-27 17:00:40|||||||||3
1748365260000|2025-05-27 17:01:00|||||||||2
1748365270000|2025-05-27 17:01:10|||||||||1
1748365280000|2025-05-27 17:01:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1748365290000|2025-05-27 17:01:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1748365300000|2025-05-27 17:01:40|||||||||1
1748365310000|2025-05-27 17:01:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1748365320000|2025-05-27 17:02:00|||||||||2
1748365330000|2025-05-27 17:02:10|||||||||6
1748365340000|2025-05-27 17:02:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|133
1748365350000|2025-05-27 17:02:30|||||||||14
1748365360000|2025-05-27 17:02:40|||||||||3
1748365370000|2025-05-27 17:02:50|||||||||1
1748365380000|2025-05-27 17:03:00|||||||||1
1748365390000|2025-05-27 17:03:10|||||||||3
1748365400000|2025-05-27 17:03:20|||||||||5
1748365410000|2025-05-27 17:03:30|||||||||1
1748365420000|2025-05-27 17:03:40|||||||||3
1748365440000|2025-05-27 17:04:00|||||||||2
1748365450000|2025-05-27 17:04:10|||||||||6
1748365460000|2025-05-27 17:04:20|||||||||5
1748365470000|2025-05-27 17:04:30|||||||||2
1748365490000|2025-05-27 17:04:50|||||||||5
1748365500000|2025-05-27 17:05:00|||||||||1
1748365510000|2025-05-27 17:05:10|||||||||1
1748365520000|2025-05-27 17:05:20|||||||||2
1748365530000|2025-05-27 17:05:30|||||||||12
1748365540000|2025-05-27 17:05:40|||||||||8
1748365550000|2025-05-27 17:05:50|||||||||1
1748365560000|2025-05-27 17:06:00|||||||||3
1748365570000|2025-05-27 17:06:10|||||||||1
1748365580000|2025-05-27 17:06:20|||||||||3
1748365590000|2025-05-27 17:06:30|||||||||3
1748365600000|2025-05-27 17:06:40|||||||||2
1748365620000|2025-05-27 17:07:00|||||||||2
1748365630000|2025-05-27 17:07:10|||||||||1
1748365640000|2025-05-27 17:07:20|||||||||1
1748365650000|2025-05-27 17:07:30|||||||||2
1748365660000|2025-05-27 17:07:40|||||||||1
1748365670000|2025-05-27 17:07:50|||||||||4
1748365680000|2025-05-27 17:08:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|14
1748365710000|2025-05-27 17:08:30|||||||||2
1748365720000|2025-05-27 17:08:40|||||||||16
1748365740000|2025-05-27 17:09:00|||||||||2
1748365770000|2025-05-27 17:09:30|||||||||1
1748365780000|2025-05-27 17:09:40|||||||||1
1748365800000|2025-05-27 17:10:00|||||||||2
1748365810000|2025-05-27 17:10:10|||||||||1
1748365830000|2025-05-27 17:10:30|||||||||1
1748365840000|2025-05-27 17:10:40|||||||||5
1748365850000|2025-05-27 17:10:50|||||||||3
1748365860000|2025-05-27 17:11:00|||||||||1
1748365870000|2025-05-27 17:11:10|||||||||2
1748365880000|2025-05-27 17:11:20|||||||||1
1748365890000|2025-05-27 17:11:30|||||||||1
1748365900000|2025-05-27 17:11:40|||||||||1
1748365910000|2025-05-27 17:11:50|||||||||3
1748365920000|2025-05-27 17:12:00|||||||||1
1748365940000|2025-05-27 17:12:20|||||||||1
1748365950000|2025-05-27 17:12:30|||||||||3
1748365960000|2025-05-27 17:12:40|||||||||2
1748365970000|2025-05-27 17:12:50|||||||||1
1748365980000|2025-05-27 17:13:00|||||||||14
1748365990000|2025-05-27 17:13:10|||||||||4
1748366000000|2025-05-27 17:13:20|||||||||1
1748366010000|2025-05-27 17:13:30|||||||||2
1748366030000|2025-05-27 17:13:50|||||||||2
1748366040000|2025-05-27 17:14:00|||||||||1
1748366050000|2025-05-27 17:14:10|||||||||1
1748366060000|2025-05-27 17:14:20|||||||||1
1748366070000|2025-05-27 17:14:30|||||||||1
1748366090000|2025-05-27 17:14:50|||||||||2
1748366100000|2025-05-27 17:15:00|||||||||1
1748366110000|2025-05-27 17:15:10|||||||||2
1748366130000|2025-05-27 17:15:30|||||||||1
1748366150000|2025-05-27 17:15:50|||||||||1
1748366160000|2025-05-27 17:16:00|||||||||1
1748366170000|2025-05-27 17:16:10|||||||||2
1748366190000|2025-05-27 17:16:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|46
1748366200000|2025-05-27 17:16:40|||||||||3
1748366220000|2025-05-27 17:17:00|||||||||3
1748366230000|2025-05-27 17:17:10|||||||||3
1748366240000|2025-05-27 17:17:20|||||||||1
1748366250000|2025-05-27 17:17:30|||||||||3
1748366270000|2025-05-27 17:17:50|||||||||2
1748366280000|2025-05-27 17:18:00|||||||||1
1748366290000|2025-05-27 17:18:10|||||||||3
1748366300000|2025-05-27 17:18:20|||||||||1
1748366310000|2025-05-27 17:18:30|||||||||3
1748366330000|2025-05-27 17:18:50|||||||||2
1748366340000|2025-05-27 17:19:00|||||||||1
1748366360000|2025-05-27 17:19:20|||||||||1
1748366370000|2025-05-27 17:19:30|||||||||4
1748366390000|2025-05-27 17:19:50|||||||||3
1748366400000|2025-05-27 17:20:00|||||||||12
1748366410000|2025-05-27 17:20:10|||||||||1
1748366430000|2025-05-27 17:20:30|||||||||3
1748366440000|2025-05-27 17:20:40|||||||||4
1748366450000|2025-05-27 17:20:50|||||||||2
1748366470000|2025-05-27 17:21:10|||||||||1
1748366490000|2025-05-27 17:21:30|||||||||4
1748366500000|2025-05-27 17:21:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|154
1748366510000|2025-05-27 17:21:50|||||||||9
1748366520000|2025-05-27 17:22:00|||||||||6
1748366530000|2025-05-27 17:22:10|||||||||2
1748366540000|2025-05-27 17:22:20|||||||||1
1748366550000|2025-05-27 17:22:30|||||||||34
1748366560000|2025-05-27 17:22:40|||||||||1
1748366570000|2025-05-27 17:22:50|||||||||1
1748366590000|2025-05-27 17:23:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|137
1748366600000|2025-05-27 17:23:20|||||||||1
1748366620000|2025-05-27 17:23:40|||||||||1
1748366650000|2025-05-27 17:24:10|||||||||1
1748366680000|2025-05-27 17:24:40|||||||||1
1748366700000|2025-05-27 17:25:00|||||||||1
1748366710000|2025-05-27 17:25:10|||||||||1
1748366720000|2025-05-27 17:25:20|||||||||1
1748366730000|2025-05-27 17:25:30|||||||||1
1748366740000|2025-05-27 17:25:40|||||||||1
1748366750000|2025-05-27 17:25:50|||||||||1
1748366760000|2025-05-27 17:26:00|||||||||24
1748366770000|2025-05-27 17:26:10|||||||||1
1748366780000|2025-05-27 17:26:20|||||||||2
1748366790000|2025-05-27 17:26:30|||||||||5
1748366800000|2025-05-27 17:26:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1748366810000|2025-05-27 17:26:50|||||||||4
1748366820000|2025-05-27 17:27:00|||||||||4
1748366830000|2025-05-27 17:27:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1748366840000|2025-05-27 17:27:20|||||||||4
1748366850000|2025-05-27 17:27:30|||||||||1
1748366860000|2025-05-27 17:27:40|||||||||1
1748366870000|2025-05-27 17:27:50|||||||||2
1748366880000|2025-05-27 17:28:00|||||||||1
1748366890000|2025-05-27 17:28:10|||||||||6
1748366900000|2025-05-27 17:28:20|||||||||1
1748366910000|2025-05-27 17:28:30|||||||||4
1748366920000|2025-05-27 17:28:40|||||||||5
1748366930000|2025-05-27 17:28:50|||||||||8
1748366940000|2025-05-27 17:29:00|||||||||3
1748366950000|2025-05-27 17:29:10|||||||||3
1748366960000|2025-05-27 17:29:20|||||||||5
1748366970000|2025-05-27 17:29:30|||||||||11
1748366980000|2025-05-27 17:29:40|||||||||4
1748366990000|2025-05-27 17:29:50|||||||||6
1748367000000|2025-05-27 17:30:00|||||||||8
1748367020000|2025-05-27 17:30:20|||||||||2
1748367030000|2025-05-27 17:30:30|||||||||4
1748367040000|2025-05-27 17:30:40|||||||||1
1748367050000|2025-05-27 17:30:50|||||||||1
1748367060000|2025-05-27 17:31:00|||||||||1
1748367070000|2025-05-27 17:31:10|||||||||11
1748367080000|2025-05-27 17:31:20|||||||||1
1748367090000|2025-05-27 17:31:30|||||||||2
1748367100000|2025-05-27 17:31:40|||||||||1
1748367110000|2025-05-27 17:31:50|||||||||1
1748367120000|2025-05-27 17:32:00|||||||||2
1748367130000|2025-05-27 17:32:10|||||||||1
1748367140000|2025-05-27 17:32:20|||||||||3
1748367150000|2025-05-27 17:32:30|||||||||3
1748367160000|2025-05-27 17:32:40|||||||||1
1748367170000|2025-05-27 17:32:50|||||||||1
1748367180000|2025-05-27 17:33:00|||||||||2
1748367200000|2025-05-27 17:33:20|||||||||5
1748367210000|2025-05-27 17:33:30|||||||||1
1748367220000|2025-05-27 17:33:40|||||||||2
1748367230000|2025-05-27 17:33:50|||||||||3
1748367240000|2025-05-27 17:34:00|||||||||1
1748367250000|2025-05-27 17:34:10|||||||||4
1748367260000|2025-05-27 17:34:20|||||||||2
1748367270000|2025-05-27 17:34:30|||||||||2
1748367280000|2025-05-27 17:34:40|||||||||1
1748367290000|2025-05-27 17:34:50|||||||||1
1748367300000|2025-05-27 17:35:00|||||||||13
1748367310000|2025-05-27 17:35:10|||||||||1
1748367320000|2025-05-27 17:35:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1748367330000|2025-05-27 17:35:30|||||||||7
1748367340000|2025-05-27 17:35:40|||||||||3
1748367350000|2025-05-27 17:35:50|||||||||1
1748367360000|2025-05-27 17:36:00|||||||||1
1748367370000|2025-05-27 17:36:10|||||||||2
1748367380000|2025-05-27 17:36:20|||||||||1
1748367390000|2025-05-27 17:36:30|||||||||6
1748367410000|2025-05-27 17:36:50|||||||||5
1748367420000|2025-05-27 17:37:00|||||||||1
1748367430000|2025-05-27 17:37:10|||||||||1
1748367440000|2025-05-27 17:37:20|||||||||1
1748367450000|2025-05-27 17:37:30|||||||||1
1748367470000|2025-05-27 17:37:50|||||||||1
1748367480000|2025-05-27 17:38:00|||||||||6
1748367490000|2025-05-27 17:38:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|10
1748367500000|2025-05-27 17:38:20|||||||||7
1748367510000|2025-05-27 17:38:30|||||||||1
1748367530000|2025-05-27 17:38:50|||||||||1
1748367540000|2025-05-27 17:39:00|||||||||4
1748367560000|2025-05-27 17:39:20|||||||||1
1748367570000|2025-05-27 17:39:30|||||||||2
1748367580000|2025-05-27 17:39:40|||||||||2
1748367590000|2025-05-27 17:39:50|||||||||3
1748367600000|2025-05-27 17:40:00|||||||||2
1748367610000|2025-05-27 17:40:10|||||||||5
1748367630000|2025-05-27 17:40:30|||||||||1
1748367650000|2025-05-27 17:40:50|||||||||1
1748367660000|2025-05-27 17:41:00|||||||||15
1748367670000|2025-05-27 17:41:10|||||||||10
1748367700000|2025-05-27 17:41:40|||||||||1
1748367720000|2025-05-27 17:42:00|||||||||5
1748367740000|2025-05-27 17:42:20|||||||||1
1748367760000|2025-05-27 17:42:40|||||||||4
1748367780000|2025-05-27 17:43:00|||||||||1
1748367800000|2025-05-27 17:43:20|||||||||2
1748367820000|2025-05-27 17:43:40|||||||||8
1748367830000|2025-05-27 17:43:50|||||||||2
1748367850000|2025-05-27 17:44:10|||||||||1
1748367890000|2025-05-27 17:44:50|||||||||2
1748367900000|2025-05-27 17:45:00|||||||||1
1748367930000|2025-05-27 17:45:30|||||||||21
1748367940000|2025-05-27 17:45:40|||||||||1
1748367970000|2025-05-27 17:46:10|||||||||3
1748367980000|2025-05-27 17:46:20|||||||||1
1748368000000|2025-05-27 17:46:40|||||||||2
1748368030000|2025-05-27 17:47:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|59
1748368060000|2025-05-27 17:47:40|||||||||2
1748368070000|2025-05-27 17:47:50|||||||||2
1748368090000|2025-05-27 17:48:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1748368100000|2025-05-27 17:48:20|||||||||5
1748368110000|2025-05-27 17:48:30|||||||||1
1748368150000|2025-05-27 17:49:10|||||||||1
1748368160000|2025-05-27 17:49:20|||||||||6
1748368180000|2025-05-27 17:49:40|||||||||1
1748368200000|2025-05-27 17:50:00|||||||||1
1748368230000|2025-05-27 17:50:30|||||||||2
1748368240000|2025-05-27 17:50:40|||||||||2
1748368260000|2025-05-27 17:51:00|||||||||1
1748368290000|2025-05-27 17:51:30|||||||||1
1748368300000|2025-05-27 17:51:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|4
1748368330000|2025-05-27 17:52:10|||||||||11
1748368350000|2025-05-27 17:52:30|||||||||1
1748368360000|2025-05-27 17:52:40|||||||||7
1748368370000|2025-05-27 17:52:50|||||||||1
1748368410000|2025-05-27 17:53:30|||||||||19
1748368430000|2025-05-27 17:53:50|||||||||2
1748368440000|2025-05-27 17:54:00|||||||||1
1748368450000|2025-05-27 17:54:10|||||||||1
1748368460000|2025-05-27 17:54:20|||||||||3
1748368500000|2025-05-27 17:55:00|||||||||4
1748368510000|2025-05-27 17:55:10|||||||||2
1748368540000|2025-05-27 17:55:40|||||||||2
1748368550000|2025-05-27 17:55:50|||||||||2
1748368570000|2025-05-27 17:56:10|||||||||1
1748368590000|2025-05-27 17:56:30|||||||||2
1748368610000|2025-05-27 17:56:50|||||||||1
1748368620000|2025-05-27 17:57:00|||||||||1
1748368630000|2025-05-27 17:57:10|||||||||1
1748368660000|2025-05-27 17:57:40|||||||||8
1748368680000|2025-05-27 17:58:00|||||||||38
1748368690000|2025-05-27 17:58:10|||||||||2
1748368750000|2025-05-27 17:59:10|||||||||3
1748368760000|2025-05-27 17:59:20|||||||||1
1748368780000|2025-05-27 17:59:40|||||||||1
1748368790000|2025-05-27 17:59:50|||||||||4
1748368800000|2025-05-27 18:00:00|||||||||2
1748368810000|2025-05-27 18:00:10|||||||||2
1748368850000|2025-05-27 18:00:50|||||||||2
1748368880000|2025-05-27 18:01:20|||||||||3
1748368890000|2025-05-27 18:01:30|||||||||1
1748368900000|2025-05-27 18:01:40|||||||||1
1748368910000|2025-05-27 18:01:50|||||||||2
1748368920000|2025-05-27 18:02:00|||||||||2
1748368930000|2025-05-27 18:02:10|||||||||1
1748368940000|2025-05-27 18:02:20|||||||||1
1748368950000|2025-05-27 18:02:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|186
1748368960000|2025-05-27 18:02:40|||||||||1
1748368980000|2025-05-27 18:03:00|||||||||1
1748368990000|2025-05-27 18:03:10|||||||||1
1748369010000|2025-05-27 18:03:30|||||||||1
1748369020000|2025-05-27 18:03:40|||||||||1
1748369030000|2025-05-27 18:03:50|||||||||3
1748369040000|2025-05-27 18:04:00|||||||||1
1748369050000|2025-05-27 18:04:10|||||||||2
1748369060000|2025-05-27 18:04:20|||||||||3
1748369070000|2025-05-27 18:04:30|||||||||2
1748369080000|2025-05-27 18:04:40|||||||||1
1748369090000|2025-05-27 18:04:50|||||||||1
1748369100000|2025-05-27 18:05:00|||||||||3
1748369110000|2025-05-27 18:05:10|||||||||1
1748369130000|2025-05-27 18:05:30|||||||||2
1748369150000|2025-05-27 18:05:50|||||||||2
1748369160000|2025-05-27 18:06:00|||||||||4
1748369170000|2025-05-27 18:06:10|||||||||1
1748369180000|2025-05-27 18:06:20|||||||||1
1748369200000|2025-05-27 18:06:40|||||||||1
1748369210000|2025-05-27 18:06:50|||||||||1
1748369220000|2025-05-27 18:07:00|||||||||1
1748369250000|2025-05-27 18:07:30|||||||||2
1748369260000|2025-05-27 18:07:40|||||||||1
1748369270000|2025-05-27 18:07:50|||||||||1
1748369280000|2025-05-27 18:08:00|||||||||1
1748369290000|2025-05-27 18:08:10|||||||||2
1748369320000|2025-05-27 18:08:40|||||||||1
1748369330000|2025-05-27 18:08:50|||||||||1
1748369340000|2025-05-27 18:09:00|||||||||1
1748369370000|2025-05-27 18:09:30|||||||||1
1748369380000|2025-05-27 18:09:40|||||||||3
1748369390000|2025-05-27 18:09:50|||||||||2
1748369400000|2025-05-27 18:10:00|||||||||3
1748369410000|2025-05-27 18:10:10|||||||||1
1748369420000|2025-05-27 18:10:20|||||||||1
1748369430000|2025-05-27 18:10:30|||||||||2
1748369460000|2025-05-27 18:11:00|||||||||28
1748369480000|2025-05-27 18:11:20|||||||||4
1748369500000|2025-05-27 18:11:40|||||||||1
1748369540000|2025-05-27 18:12:20|||||||||2
1748369560000|2025-05-27 18:12:40|||||||||2
1748369570000|2025-05-27 18:12:50|||||||||1
1748369610000|2025-05-27 18:13:30|||||||||5
1748369630000|2025-05-27 18:13:50|||||||||3
1748369690000|2025-05-27 18:14:50|||||||||1
1748369700000|2025-05-27 18:15:00|||||||||12
1748369710000|2025-05-27 18:15:10|||||||||117
1748369720000|2025-05-27 18:15:20|||||||||6
1748369750000|2025-05-27 18:15:50|||||||||79
1748369760000|2025-05-27 18:16:00|||||||||7
1748369770000|2025-05-27 18:16:10|||||||||1
1748369790000|2025-05-27 18:16:30|||||||||1
1748369800000|2025-05-27 18:16:40|||||||||1
1748369820000|2025-05-27 18:17:00|||||||||1
1748369830000|2025-05-27 18:17:10|||||||||2
1748369840000|2025-05-27 18:17:20|||||||||1
1748369850000|2025-05-27 18:17:30|||||||||2
1748369860000|2025-05-27 18:17:40|||||||||1
1748369870000|2025-05-27 18:17:50|||||||||1
1748369880000|2025-05-27 18:18:00|||||||||4
1748369890000|2025-05-27 18:18:10|||||||||3
1748369930000|2025-05-27 18:18:50|||||||||1
1748369940000|2025-05-27 18:19:00|||||||||2
1748369950000|2025-05-27 18:19:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|117
1748369960000|2025-05-27 18:19:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|13
1748369980000|2025-05-27 18:19:40|||||||||3
1748370000000|2025-05-27 18:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1748370010000|2025-05-27 18:20:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1748370030000|2025-05-27 18:20:30|||||||||131
1748370040000|2025-05-27 18:20:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|90
1748370050000|2025-05-27 18:20:50|||||||||1
1748370060000|2025-05-27 18:21:00|||||||||13
1748370070000|2025-05-27 18:21:10|||||||||36
1748370080000|2025-05-27 18:21:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1748370090000|2025-05-27 18:21:30|||||||||12
1748370100000|2025-05-27 18:21:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|59
1748370130000|2025-05-27 18:22:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1748370140000|2025-05-27 18:22:20|||||||||1
1748370150000|2025-05-27 18:22:30|20.16|20|20.13|19.97|20.16|20|20.13|19.97|158
1748370180000|2025-05-27 18:23:00|||||||||1
1748370190000|2025-05-27 18:23:10|20.16|20|20.16|20|20.16|20|20.16|20|115
1748370200000|2025-05-27 18:23:20|20.18|20.02|20.16|20|20.18|20.02|20.13|19.97|16
1748370210000|2025-05-27 18:23:30|20.15|19.99|20.13|19.97|20.16|20|20.13|19.97|41
1748370270000|2025-05-27 18:24:30|||||||||12
1748370290000|2025-05-27 18:24:50|||||||||6
1748370300000|2025-05-27 18:25:00|||||||||2
1748370310000|2025-05-27 18:25:10|||||||||1
1748370350000|2025-05-27 18:25:50|||||||||4
1748370370000|2025-05-27 18:26:10|||||||||2
1748370400000|2025-05-27 18:26:40|||||||||19
1748370410000|2025-05-27 18:26:50|||||||||2
1748370420000|2025-05-27 18:27:00|||||||||11
1748370440000|2025-05-27 18:27:20|||||||||2
1748370450000|2025-05-27 18:27:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1748370460000|2025-05-27 18:27:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1748370480000|2025-05-27 18:28:00|||||||||1
1748370530000|2025-05-27 18:28:50|||||||||9
1748370550000|2025-05-27 18:29:10|||||||||1
1748370580000|2025-05-27 18:29:40|||||||||1
1748370590000|2025-05-27 18:29:50|||||||||2
1748370610000|2025-05-27 18:30:10|20.16|20|20.16|20|20.16|20|20.16|20|91
1748370620000|2025-05-27 18:30:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1748370630000|2025-05-27 18:30:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|8
1748370640000|2025-05-27 18:30:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1748370650000|2025-05-27 18:30:50|||||||||37
1748370670000|2025-05-27 18:31:10|||||||||7
1748370690000|2025-05-27 18:31:30|||||||||1
1748370700000|2025-05-27 18:31:40|||||||||3
1748370720000|2025-05-27 18:32:00|||||||||13
1748370810000|2025-05-27 18:33:30|||||||||1
1748370820000|2025-05-27 18:33:40|||||||||4
1748370840000|2025-05-27 18:34:00|||||||||7
1748370860000|2025-05-27 18:34:20|||||||||1
1748370880000|2025-05-27 18:34:40|||||||||2
1748370900000|2025-05-27 18:35:00|||||||||2
1748370910000|2025-05-27 18:35:10|||||||||2
1748370920000|2025-05-27 18:35:20|||||||||2
1748370930000|2025-05-27 18:35:30|||||||||3
1748370950000|2025-05-27 18:35:50|||||||||1
1748370960000|2025-05-27 18:36:00|||||||||2
1748370970000|2025-05-27 18:36:10|||||||||32
1748370980000|2025-05-27 18:36:20|||||||||1
1748370990000|2025-05-27 18:36:30|||||||||2
1748371010000|2025-05-27 18:36:50|||||||||1
1748371020000|2025-05-27 18:37:00|||||||||1
1748371030000|2025-05-27 18:37:10|||||||||2
1748371040000|2025-05-27 18:37:20|||||||||12
1748371050000|2025-05-27 18:37:30|||||||||1
1748371060000|2025-05-27 18:37:40|||||||||2
1748371070000|2025-05-27 18:37:50|||||||||2
1748371080000|2025-05-27 18:38:00|||||||||1
1748371090000|2025-05-27 18:38:10|||||||||1
1748371100000|2025-05-27 18:38:20|||||||||2
1748371110000|2025-05-27 18:38:30|||||||||1
1748371120000|2025-05-27 18:38:40|||||||||15
1748371130000|2025-05-27 18:38:50|||||||||1
1748371140000|2025-05-27 18:39:00|||||||||2
1748371160000|2025-05-27 18:39:20|||||||||2
1748371170000|2025-05-27 18:39:30|||||||||3
1748371180000|2025-05-27 18:39:40|||||||||1
1748371190000|2025-05-27 18:39:50|||||||||4
1748371200000|2025-05-27 18:40:00|||||||||1
1748371220000|2025-05-27 18:40:20|||||||||4
1748371230000|2025-05-27 18:40:30|||||||||2
1748371240000|2025-05-27 18:40:40|||||||||12
1748371250000|2025-05-27 18:40:50|||||||||4
1748371260000|2025-05-27 18:41:00|||||||||3
1748371280000|2025-05-27 18:41:20|||||||||1
1748371290000|2025-05-27 18:41:30|||||||||1
1748371300000|2025-05-27 18:41:40|||||||||1
1748371310000|2025-05-27 18:41:50|||||||||1
1748371320000|2025-05-27 18:42:00|||||||||2
1748371330000|2025-05-27 18:42:10|||||||||2
1748371340000|2025-05-27 18:42:20|||||||||86
1748371350000|2025-05-27 18:42:30|||||||||1
1748371370000|2025-05-27 18:42:50|||||||||8
1748371380000|2025-05-27 18:43:00|||||||||9
1748371390000|2025-05-27 18:43:10|||||||||1
1748371400000|2025-05-27 18:43:20|||||||||4
1748371410000|2025-05-27 18:43:30|||||||||1
1748371420000|2025-05-27 18:43:40|||||||||4
1748371440000|2025-05-27 18:44:00|||||||||27
1748371450000|2025-05-27 18:44:10|||||||||5
1748371460000|2025-05-27 18:44:20|||||||||4
1748371480000|2025-05-27 18:44:40|||||||||1
1748371490000|2025-05-27 18:44:50|||||||||5
1748371500000|2025-05-27 18:45:00|||||||||2
1748371510000|2025-05-27 18:45:10|||||||||2
1748371520000|2025-05-27 18:45:20|||||||||1
1748371530000|2025-05-27 18:45:30|||||||||12
1748371540000|2025-05-27 18:45:40|||||||||2
1748371550000|2025-05-27 18:45:50|||||||||2
1748371560000|2025-05-27 18:46:00|||||||||294
1748371570000|2025-05-27 18:46:10|||||||||1
1748371580000|2025-05-27 18:46:20|||||||||3
1748371590000|2025-05-27 18:46:30|||||||||3
1748371600000|2025-05-27 18:46:40|||||||||14
1748371610000|2025-05-27 18:46:50|||||||||10
1748371620000|2025-05-27 18:47:00|||||||||1
1748371630000|2025-05-27 18:47:10|||||||||2
1748371640000|2025-05-27 18:47:20|||||||||1
1748371650000|2025-05-27 18:47:30|||||||||2
1748371660000|2025-05-27 18:47:40|||||||||2
1748371670000|2025-05-27 18:47:50|||||||||2
1748371680000|2025-05-27 18:48:00|||||||||1
1748371700000|2025-05-27 18:48:20|||||||||1
1748371710000|2025-05-27 18:48:30|||||||||1
1748371720000|2025-05-27 18:48:40|||||||||2
1748371730000|2025-05-27 18:48:50|||||||||2
1748371740000|2025-05-27 18:49:00|||||||||1
1748371750000|2025-05-27 18:49:10|||||||||24
1748371760000|2025-05-27 18:49:20|||||||||10
1748371770000|2025-05-27 18:49:30|||||||||2
1748371780000|2025-05-27 18:49:40|||||||||4
1748371790000|2025-05-27 18:49:50|||||||||3
1748371850000|2025-05-27 18:50:50|||||||||41
1748371860000|2025-05-27 18:51:00|||||||||8
1748371870000|2025-05-27 18:51:10|||||||||2
1748371930000|2025-05-27 18:52:10|||||||||1
1748371960000|2025-05-27 18:52:40|||||||||3
1748371970000|2025-05-27 18:52:50|||||||||2
1748372010000|2025-05-27 18:53:30|||||||||2
1748372040000|2025-05-27 18:54:00|||||||||1
1748372070000|2025-05-27 18:54:30|||||||||11
1748372080000|2025-05-27 18:54:40|||||||||5
1748372090000|2025-05-27 18:54:50|||||||||13
1748372100000|2025-05-27 18:55:00|||||||||7
1748372110000|2025-05-27 18:55:10|||||||||26
1748372120000|2025-05-27 18:55:20|||||||||7
1748372130000|2025-05-27 18:55:30|||||||||2
1748372140000|2025-05-27 18:55:40|||||||||25
1748372170000|2025-05-27 18:56:10|||||||||3
1748372180000|2025-05-27 18:56:20|||||||||3
1748372190000|2025-05-27 18:56:30|||||||||32
1748372200000|2025-05-27 18:56:40|||||||||27
1748372210000|2025-05-27 18:56:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1748372230000|2025-05-27 18:57:10|||||||||1
1748372250000|2025-05-27 18:57:30|||||||||2
1748372260000|2025-05-27 18:57:40|||||||||1
1748372270000|2025-05-27 18:57:50|||||||||2
1748372280000|2025-05-27 18:58:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1748372300000|2025-05-27 18:58:20|||||||||6
1748372310000|2025-05-27 18:58:30|||||||||1
1748372320000|2025-05-27 18:58:40|||||||||1
1748372330000|2025-05-27 18:58:50|||||||||10
1748372340000|2025-05-27 18:59:00|||||||||2
1748372350000|2025-05-27 18:59:10|||||||||1
1748372360000|2025-05-27 18:59:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1748372380000|2025-05-27 18:59:40|||||||||2
1748372390000|2025-05-27 18:59:50|||||||||2
1748372410000|2025-05-27 19:00:10|||||||||3
1748372420000|2025-05-27 19:00:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1748372460000|2025-05-27 19:01:00|||||||||78
1748372470000|2025-05-27 19:01:10|||||||||1
1748372480000|2025-05-27 19:01:20|||||||||6
1748372490000|2025-05-27 19:01:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1748372500000|2025-05-27 19:01:40|||||||||23
1748372510000|2025-05-27 19:01:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|25
1748372520000|2025-05-27 19:02:00|||||||||3
1748372530000|2025-05-27 19:02:10|||||||||3
1748372540000|2025-05-27 19:02:20|||||||||5
1748372550000|2025-05-27 19:02:30|||||||||1
1748372560000|2025-05-27 19:02:40|||||||||2
1748372580000|2025-05-27 19:03:00|||||||||2
1748372610000|2025-05-27 19:03:30|||||||||2
1748372620000|2025-05-27 19:03:40|||||||||2
1748372630000|2025-05-27 19:03:50|||||||||3
1748372640000|2025-05-27 19:04:00|||||||||1
1748372650000|2025-05-27 19:04:10|||||||||3
1748372670000|2025-05-27 19:04:30|||||||||9
1748372680000|2025-05-27 19:04:40|||||||||1
1748372690000|2025-05-27 19:04:50|||||||||2
1748372700000|2025-05-27 19:05:00|||||||||3
1748372710000|2025-05-27 19:05:10|||||||||1
1748372720000|2025-05-27 19:05:20|||||||||3
1748372730000|2025-05-27 19:05:30|||||||||3
1748372740000|2025-05-27 19:05:40|||||||||1
1748372750000|2025-05-27 19:05:50|||||||||3
1748372760000|2025-05-27 19:06:00|||||||||3
1748372770000|2025-05-27 19:06:10|||||||||3
1748372780000|2025-05-27 19:06:20|||||||||2
1748372790000|2025-05-27 19:06:30|||||||||1
1748372800000|2025-05-27 19:06:40|||||||||2
1748372810000|2025-05-27 19:06:50|||||||||6
1748372820000|2025-05-27 19:07:00|||||||||5
1748372830000|2025-05-27 19:07:10|||||||||2
1748372840000|2025-05-27 19:07:20|||||||||2
1748372850000|2025-05-27 19:07:30|||||||||1
1748372860000|2025-05-27 19:07:40|||||||||1
1748372870000|2025-05-27 19:07:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1748372880000|2025-05-27 19:08:00|||||||||1
1748372890000|2025-05-27 19:08:10|||||||||3
1748372900000|2025-05-27 19:08:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|1
1748372910000|2025-05-27 19:08:30|||||||||4
1748372920000|2025-05-27 19:08:40|||||||||1
1748372930000|2025-05-27 19:08:50|||||||||17
1748372940000|2025-05-27 19:09:00|||||||||1
1748372950000|2025-05-27 19:09:10|||||||||1
1748372960000|2025-05-27 19:09:20|||||||||2
1748372970000|2025-05-27 19:09:30|||||||||4
1748372980000|2025-05-27 19:09:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1748372990000|2025-05-27 19:09:50|||||||||3
1748373000000|2025-05-27 19:10:00|||||||||5
1748373010000|2025-05-27 19:10:10|||||||||2
1748373020000|2025-05-27 19:10:20|||||||||1
1748373030000|2025-05-27 19:10:30|||||||||5
1748373040000|2025-05-27 19:10:40|||||||||6
1748373050000|2025-05-27 19:10:50|||||||||2
1748373060000|2025-05-27 19:11:00|||||||||34
1748373070000|2025-05-27 19:11:10|||||||||1
1748373080000|2025-05-27 19:11:20|||||||||1
1748373090000|2025-05-27 19:11:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|331
1748373100000|2025-05-27 19:11:40|||||||||2
1748373110000|2025-05-27 19:11:50|||||||||1
1748373120000|2025-05-27 19:12:00|||||||||1
1748373130000|2025-05-27 19:12:10|||||||||4
1748373140000|2025-05-27 19:12:20|||||||||4
1748373150000|2025-05-27 19:12:30|||||||||1
1748373170000|2025-05-27 19:12:50|||||||||4
1748373180000|2025-05-27 19:13:00|||||||||2
1748373190000|2025-05-27 19:13:10|||||||||1
1748373200000|2025-05-27 19:13:20|||||||||2
1748373210000|2025-05-27 19:13:30|||||||||2
1748373220000|2025-05-27 19:13:40|||||||||1
1748373230000|2025-05-27 19:13:50|||||||||3
1748373240000|2025-05-27 19:14:00|||||||||2
1748373250000|2025-05-27 19:14:10|||||||||1
1748373260000|2025-05-27 19:14:20|||||||||2
1748373270000|2025-05-27 19:14:30|||||||||2
1748373280000|2025-05-27 19:14:40|||||||||1
1748373290000|2025-05-27 19:14:50|||||||||4
1748373300000|2025-05-27 19:15:00|||||||||4
1748373310000|2025-05-27 19:15:10|||||||||12
1748373320000|2025-05-27 19:15:20|||||||||16
1748373330000|2025-05-27 19:15:30|||||||||3
1748373340000|2025-05-27 19:15:40|||||||||11
1748373350000|2025-05-27 19:15:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|49
1748373360000|2025-05-27 19:16:00|||||||||6
1748373370000|2025-05-27 19:16:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|13
1748373380000|2025-05-27 19:16:20|||||||||1
1748373390000|2025-05-27 19:16:30|||||||||1
1748373400000|2025-05-27 19:16:40|||||||||22
1748373410000|2025-05-27 19:16:50|||||||||3
1748373420000|2025-05-27 19:17:00|||||||||29
1748373430000|2025-05-27 19:17:10|||||||||9
1748373440000|2025-05-27 19:17:20|||||||||1
1748373450000|2025-05-27 19:17:30|||||||||3
1748373460000|2025-05-27 19:17:40|||||||||2
1748373470000|2025-05-27 19:17:50|||||||||2
1748373480000|2025-05-27 19:18:00|||||||||1
1748373490000|2025-05-27 19:18:10|||||||||5
1748373500000|2025-05-27 19:18:20|||||||||3
1748373510000|2025-05-27 19:18:30|||||||||1
1748373520000|2025-05-27 19:18:40|||||||||2
1748373530000|2025-05-27 19:18:50|||||||||2
1748373540000|2025-05-27 19:19:00|||||||||1
1748373550000|2025-05-27 19:19:10|||||||||2
1748373560000|2025-05-27 19:19:20|||||||||3
1748373570000|2025-05-27 19:19:30|||||||||3
1748373580000|2025-05-27 19:19:40|||||||||14
1748373590000|2025-05-27 19:19:50|||||||||5
1748373630000|2025-05-27 19:20:30|||||||||2
1748373640000|2025-05-27 19:20:40|||||||||1
1748373660000|2025-05-27 19:21:00|||||||||5
1748373670000|2025-05-27 19:21:10|||||||||1
1748373680000|2025-05-27 19:21:20|||||||||101
1748373690000|2025-05-27 19:21:30|||||||||22
1748373700000|2025-05-27 19:21:40|||||||||1
1748373710000|2025-05-27 19:21:50|||||||||2
1748373720000|2025-05-27 19:22:00|||||||||2
1748373730000|2025-05-27 19:22:10|||||||||2
1748373740000|2025-05-27 19:22:20|||||||||2
1748373750000|2025-05-27 19:22:30|||||||||3
1748373760000|2025-05-27 19:22:40|||||||||2
1748373770000|2025-05-27 19:22:50|||||||||4
1748373780000|2025-05-27 19:23:00|||||||||3
1748373790000|2025-05-27 19:23:10|||||||||5
1748373800000|2025-05-27 19:23:20|||||||||31
1748373810000|2025-05-27 19:23:30|||||||||2
1748373820000|2025-05-27 19:23:40|||||||||1
1748373830000|2025-05-27 19:23:50|||||||||3
1748373840000|2025-05-27 19:24:00|||||||||1
1748373850000|2025-05-27 19:24:10|||||||||3
1748373860000|2025-05-27 19:24:20|||||||||4
1748373870000|2025-05-27 19:24:30|||||||||1
1748373880000|2025-05-27 19:24:40|||||||||2
1748373890000|2025-05-27 19:24:50|||||||||4
1748373900000|2025-05-27 19:25:00|||||||||12
1748373920000|2025-05-27 19:25:20|||||||||1
1748373950000|2025-05-27 19:25:50|||||||||25
1748373960000|2025-05-27 19:26:00|||||||||2
1748373970000|2025-05-27 19:26:10|||||||||4
1748373980000|2025-05-27 19:26:20|||||||||2
1748373990000|2025-05-27 19:26:30|||||||||4
1748374000000|2025-05-27 19:26:40|||||||||2
1748374010000|2025-05-27 19:26:50|||||||||1
1748374020000|2025-05-27 19:27:00|||||||||2
1748374030000|2025-05-27 19:27:10|||||||||3
1748374040000|2025-05-27 19:27:20|||||||||1
1748374050000|2025-05-27 19:27:30|||||||||1
1748374060000|2025-05-27 19:27:40|||||||||26
1748374070000|2025-05-27 19:27:50|||||||||3
1748374080000|2025-05-27 19:28:00|||||||||3
1748374090000|2025-05-27 19:28:10|||||||||3
1748374100000|2025-05-27 19:28:20|||||||||1
1748374110000|2025-05-27 19:28:30|||||||||6
1748374120000|2025-05-27 19:28:40|||||||||2
1748374130000|2025-05-27 19:28:50|||||||||1
1748374140000|2025-05-27 19:29:00|||||||||2
1748374150000|2025-05-27 19:29:10|||||||||2
1748374160000|2025-05-27 19:29:20|||||||||16
1748374170000|2025-05-27 19:29:30|||||||||5
1748374180000|2025-05-27 19:29:40|||||||||39
1748374190000|2025-05-27 19:29:50|||||||||9
1748374210000|2025-05-27 19:30:10|||||||||1
1748374220000|2025-05-27 19:30:20|||||||||21
1748374230000|2025-05-27 19:30:30|||||||||1
1748374240000|2025-05-27 19:30:40|||||||||1
1748374250000|2025-05-27 19:30:50|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|178
1748374260000|2025-05-27 19:31:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|158
1748374270000|2025-05-27 19:31:10|||||||||2
1748374280000|2025-05-27 19:31:20|||||||||2
1748374290000|2025-05-27 19:31:30|||||||||2
1748374300000|2025-05-27 19:31:40|||||||||11
1748374310000|2025-05-27 19:31:50|||||||||1
1748374320000|2025-05-27 19:32:00|||||||||3
1748374330000|2025-05-27 19:32:10|||||||||2
1748374340000|2025-05-27 19:32:20|||||||||2
1748374350000|2025-05-27 19:32:30|||||||||4
1748374360000|2025-05-27 19:32:40|||||||||2
1748374370000|2025-05-27 19:32:50|||||||||1
1748374380000|2025-05-27 19:33:00|||||||||3
1748374390000|2025-05-27 19:33:10|||||||||2
1748374400000|2025-05-27 19:33:20|||||||||2
1748374410000|2025-05-27 19:33:30|||||||||4
1748374420000|2025-05-27 19:33:40|||||||||4
1748374430000|2025-05-27 19:33:50|||||||||3
1748374440000|2025-05-27 19:34:00|||||||||5
1748374460000|2025-05-27 19:34:20|||||||||1
1748374470000|2025-05-27 19:34:30|||||||||2
1748374480000|2025-05-27 19:34:40|||||||||5
1748374490000|2025-05-27 19:34:50|||||||||2
1748374510000|2025-05-27 19:35:10|||||||||1
1748374520000|2025-05-27 19:35:20|||||||||1
1748374530000|2025-05-27 19:35:30|||||||||4
1748374540000|2025-05-27 19:35:40|||||||||4
1748374560000|2025-05-27 19:36:00|||||||||1
1748374570000|2025-05-27 19:36:10|||||||||5
1748374580000|2025-05-27 19:36:20|||||||||10
1748374590000|2025-05-27 19:36:30|||||||||18
1748374600000|2025-05-27 19:36:40|||||||||19
1748374610000|2025-05-27 19:36:50|||||||||15
1748374620000|2025-05-27 19:37:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|391
1748374630000|2025-05-27 19:37:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|109
1748374640000|2025-05-27 19:37:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|11
1748374650000|2025-05-27 19:37:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1748374660000|2025-05-27 19:37:40|||||||||19
1748374670000|2025-05-27 19:37:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748374680000|2025-05-27 19:38:00|||||||||10
1748374690000|2025-05-27 19:38:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1748374700000|2025-05-27 19:38:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1748374710000|2025-05-27 19:38:30|||||||||3
1748374720000|2025-05-27 19:38:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1748374730000|2025-05-27 19:38:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|19
1748374740000|2025-05-27 19:39:00|||||||||4
1748374750000|2025-05-27 19:39:10|||||||||1
1748374760000|2025-05-27 19:39:20|||||||||3
1748374770000|2025-05-27 19:39:30|||||||||1
1748374780000|2025-05-27 19:39:40|||||||||4
1748374790000|2025-05-27 19:39:50|||||||||36
1748374800000|2025-05-27 19:40:00|||||||||44
1748374810000|2025-05-27 19:40:10|||||||||1
1748374830000|2025-05-27 19:40:30|||||||||1
1748374840000|2025-05-27 19:40:40|||||||||1
1748374850000|2025-05-27 19:40:50|||||||||4
1748374860000|2025-05-27 19:41:00|||||||||2
1748374870000|2025-05-27 19:41:10|||||||||1
1748374900000|2025-05-27 19:41:40|||||||||2
1748374930000|2025-05-27 19:42:10|||||||||3
1748374940000|2025-05-27 19:42:20|||||||||1
1748374960000|2025-05-27 19:42:40|||||||||2
1748374970000|2025-05-27 19:42:50|||||||||1
1748374990000|2025-05-27 19:43:10|||||||||2
1748375000000|2025-05-27 19:43:20|||||||||3
1748375020000|2025-05-27 19:43:40|||||||||59
1748375030000|2025-05-27 19:43:50|||||||||81
1748375040000|2025-05-27 19:44:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|57
1748375050000|2025-05-27 19:44:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|208
1748375060000|2025-05-27 19:44:20|||||||||4
1748375080000|2025-05-27 19:44:40|||||||||2
1748375090000|2025-05-27 19:44:50|||||||||2
1748375100000|2025-05-27 19:45:00|||||||||11
1748375110000|2025-05-27 19:45:10|||||||||20
1748375120000|2025-05-27 19:45:20|||||||||2
1748375130000|2025-05-27 19:45:30|||||||||10
1748375140000|2025-05-27 19:45:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1748375150000|2025-05-27 19:45:50|||||||||55
1748375160000|2025-05-27 19:46:00|||||||||6
1748375170000|2025-05-27 19:46:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748375180000|2025-05-27 19:46:20|||||||||33
1748375190000|2025-05-27 19:46:30|||||||||6
1748375200000|2025-05-27 19:46:40|||||||||100
1748375210000|2025-05-27 19:46:50|||||||||14
1748375220000|2025-05-27 19:47:00|||||||||2
1748375230000|2025-05-27 19:47:10|||||||||17
1748375240000|2025-05-27 19:47:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|17
1748375250000|2025-05-27 19:47:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1748375260000|2025-05-27 19:47:40|||||||||3
1748375270000|2025-05-27 19:47:50|||||||||1
1748375280000|2025-05-27 19:48:00|||||||||13
1748375290000|2025-05-27 19:48:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1748375300000|2025-05-27 19:48:20|||||||||17
1748375310000|2025-05-27 19:48:30|||||||||1
1748375320000|2025-05-27 19:48:40|||||||||1
1748375340000|2025-05-27 19:49:00|||||||||1
1748375350000|2025-05-27 19:49:10|||||||||4
1748375360000|2025-05-27 19:49:20|||||||||3
1748375370000|2025-05-27 19:49:30|||||||||2
1748375380000|2025-05-27 19:49:40|||||||||20
1748375390000|2025-05-27 19:49:50|||||||||7
1748375400000|2025-05-27 19:50:00|||||||||5
1748375410000|2025-05-27 19:50:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|22
1748375420000|2025-05-27 19:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|158
1748375430000|2025-05-27 19:50:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|162
1748375440000|2025-05-27 19:50:40|||||||||1
1748375450000|2025-05-27 19:50:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1748375460000|2025-05-27 19:51:00|||||||||10
1748375480000|2025-05-27 19:51:20|||||||||12
1748375490000|2025-05-27 19:51:30|||||||||7
1748375500000|2025-05-27 19:51:40|||||||||7
1748375510000|2025-05-27 19:51:50|||||||||9
1748375520000|2025-05-27 19:52:00|||||||||21
1748375530000|2025-05-27 19:52:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|69
1748375540000|2025-05-27 19:52:20|||||||||14
1748375550000|2025-05-27 19:52:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1748375560000|2025-05-27 19:52:40|||||||||51
1748375580000|2025-05-27 19:53:00|||||||||13
1748375590000|2025-05-27 19:53:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|117
1748375620000|2025-05-27 19:53:40|||||||||68
1748375630000|2025-05-27 19:53:50|||||||||29
1748375640000|2025-05-27 19:54:00|||||||||22
1748375650000|2025-05-27 19:54:10|||||||||169
1748375660000|2025-05-27 19:54:20|||||||||46
1748375670000|2025-05-27 19:54:30|||||||||48
1748375680000|2025-05-27 19:54:40|||||||||8
1748375690000|2025-05-27 19:54:50|||||||||100
1748375700000|2025-05-27 19:55:00|||||||||8
1748375710000|2025-05-27 19:55:10|||||||||42
1748375720000|2025-05-27 19:55:20|||||||||18
1748375730000|2025-05-27 19:55:30|||||||||13
1748375740000|2025-05-27 19:55:40|||||||||29
1748375750000|2025-05-27 19:55:50|||||||||25
1748375760000|2025-05-27 19:56:00|||||||||5
1748375770000|2025-05-27 19:56:10|||||||||36
1748375780000|2025-05-27 19:56:20|||||||||20
1748375790000|2025-05-27 19:56:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|227
1748375800000|2025-05-27 19:56:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|9
1748375810000|2025-05-27 19:56:50|||||||||23
1748375820000|2025-05-27 19:57:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|21
1748375830000|2025-05-27 19:57:10|||||||||45
1748375840000|2025-05-27 19:57:20|||||||||58
1748375850000|2025-05-27 19:57:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|275
1748375860000|2025-05-27 19:57:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|47
1748375870000|2025-05-27 19:57:50|||||||||13
1748375880000|2025-05-27 19:58:00|||||||||12
1748375890000|2025-05-27 19:58:10|||||||||15
1748375900000|2025-05-27 19:58:20|||||||||93
1748375910000|2025-05-27 19:58:30|||||||||100
1748375920000|2025-05-27 19:58:40|||||||||109
1748375930000|2025-05-27 19:58:50|||||||||63
1748375940000|2025-05-27 19:59:00|||||||||132
1748375950000|2025-05-27 19:59:10|||||||||114
1748375960000|2025-05-27 19:59:20|||||||||106
1748375970000|2025-05-27 19:59:30|||||||||168
1748375980000|2025-05-27 19:59:40|||||||||222
1748375990000|2025-05-27 19:59:50|||||||||168
1748376000000|2025-05-27 20:00:00|||||||||38
1748376010000|2025-05-27 20:00:10|||||||||15
1748376020000|2025-05-27 20:00:20|||||||||4
1748376030000|2025-05-27 20:00:30|||||||||8
1748376040000|2025-05-27 20:00:40|||||||||6
1748376050000|2025-05-27 20:00:50|||||||||2
1748376060000|2025-05-27 20:01:00|||||||||39
1748376070000|2025-05-27 20:01:10|||||||||24
1748376080000|2025-05-27 20:01:20|||||||||3
1748376090000|2025-05-27 20:01:30|||||||||11
1748376100000|2025-05-27 20:01:40|||||||||84
1748376110000|2025-05-27 20:01:50|||||||||1
1748376120000|2025-05-27 20:02:00|||||||||10
1748376130000|2025-05-27 20:02:10|||||||||5
1748376140000|2025-05-27 20:02:20|||||||||36
1748376160000|2025-05-27 20:02:40|||||||||75
1748376170000|2025-05-27 20:02:50|||||||||9
1748376180000|2025-05-27 20:03:00|||||||||11
1748376190000|2025-05-27 20:03:10|||||||||1
1748376200000|2025-05-27 20:03:20|||||||||1
1748376210000|2025-05-27 20:03:30|||||||||32
1748376220000|2025-05-27 20:03:40|||||||||1
1748376230000|2025-05-27 20:03:50|||||||||6
1748376240000|2025-05-27 20:04:00|||||||||2
1748376250000|2025-05-27 20:04:10|||||||||2
1748376270000|2025-05-27 20:04:30|||||||||2
1748376280000|2025-05-27 20:04:40|||||||||5
1748376290000|2025-05-27 20:04:50|||||||||113
1748376300000|2025-05-27 20:05:00|||||||||3
1748376310000|2025-05-27 20:05:10|||||||||3
1748376330000|2025-05-27 20:05:30|||||||||3
1748376340000|2025-05-27 20:05:40|||||||||21
1748376350000|2025-05-27 20:05:50|||||||||3
1748376360000|2025-05-27 20:06:00|||||||||23
1748376370000|2025-05-27 20:06:10|||||||||2
1748376380000|2025-05-27 20:06:20|||||||||8
1748376390000|2025-05-27 20:06:30|||||||||2
1748376400000|2025-05-27 20:06:40|||||||||2
1748376430000|2025-05-27 20:07:10|||||||||1
1748376440000|2025-05-27 20:07:20|||||||||1
1748376450000|2025-05-27 20:07:30|||||||||2
1748376460000|2025-05-27 20:07:40|||||||||20
1748376480000|2025-05-27 20:08:00|||||||||1
1748376520000|2025-05-27 20:08:40|||||||||1
1748376540000|2025-05-27 20:09:00|||||||||1
1748376560000|2025-05-27 20:09:20|||||||||2
1748376570000|2025-05-27 20:09:30|||||||||1
1748376590000|2025-05-27 20:09:50|||||||||1
1748376610000|2025-05-27 20:10:10|||||||||4
1748376630000|2025-05-27 20:10:30|||||||||2
1748376640000|2025-05-27 20:10:40|||||||||29
1748376660000|2025-05-27 20:11:00|||||||||3
1748376680000|2025-05-27 20:11:20|||||||||92
1748376690000|2025-05-27 20:11:30|||||||||38
1748376700000|2025-05-27 20:11:40|||||||||7
1748376710000|2025-05-27 20:11:50|||||||||1
1748376720000|2025-05-27 20:12:00|||||||||3
1748376730000|2025-05-27 20:12:10|||||||||14
1748376740000|2025-05-27 20:12:20|||||||||13
1748376750000|2025-05-27 20:12:30|||||||||13
1748376760000|2025-05-27 20:12:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|43
1748376770000|2025-05-27 20:12:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|154
1748376780000|2025-05-27 20:13:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|32
1748376790000|2025-05-27 20:13:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|48
1748376800000|2025-05-27 20:13:20|||||||||46
1748376810000|2025-05-27 20:13:30|||||||||153
1748376820000|2025-05-27 20:13:40|||||||||27
1748376830000|2025-05-27 20:13:50|||||||||20
1748376840000|2025-05-27 20:14:00|||||||||36
1748376850000|2025-05-27 20:14:10|||||||||22
1748376860000|2025-05-27 20:14:20|||||||||20
1748376870000|2025-05-27 20:14:30|||||||||17
1748376880000|2025-05-27 20:14:40|||||||||34
1748376890000|2025-05-27 20:14:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|151
1748377810000|2025-05-27 20:30:10|||||||||1
1748377980000|2025-05-27 20:33:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|14
1748377990000|2025-05-27 20:33:10|||||||||2
1748378010000|2025-05-27 20:33:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|81
1748378040000|2025-05-27 20:34:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1748378050000|2025-05-27 20:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1748378070000|2025-05-27 20:34:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748378080000|2025-05-27 20:34:40|||||||||10
1748378100000|2025-05-27 20:35:00|||||||||10
1748378120000|2025-05-27 20:35:20|||||||||2
1748378140000|2025-05-27 20:35:40|||||||||6
1748378150000|2025-05-27 20:35:50|||||||||1
1748378160000|2025-05-27 20:36:00|||||||||5
1748378250000|2025-05-27 20:37:30|||||||||1
1748378310000|2025-05-27 20:38:30|||||||||1
1748378360000|2025-05-27 20:39:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|96
1748378400000|2025-05-27 20:40:00|||||||||1
1748378420000|2025-05-27 20:40:20|||||||||3
1748378570000|2025-05-27 20:42:50|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|165
1748378680000|2025-05-27 20:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|53
1748378690000|2025-05-27 20:44:50|||||||||3
1748378730000|2025-05-27 20:45:30|||||||||4
1748378740000|2025-05-27 20:45:40|||||||||15
1748378950000|2025-05-27 20:49:10|||||||||1
1748379010000|2025-05-27 20:50:10|||||||||2
1748379090000|2025-05-27 20:51:30|||||||||9
1748379240000|2025-05-27 20:54:00|||||||||2
1748379320000|2025-05-27 20:55:20|||||||||1
1748379340000|2025-05-27 20:55:40|||||||||2
1748379350000|2025-05-27 20:55:50|||||||||2
1748379390000|2025-05-27 20:56:30|||||||||1
1748379400000|2025-05-27 20:56:40|||||||||2
1748379420000|2025-05-27 20:57:00|||||||||3
1748379500000|2025-05-27 20:58:20|||||||||5
1748379510000|2025-05-27 20:58:30|||||||||1
1748379540000|2025-05-27 20:59:00|||||||||5
1748379550000|2025-05-27 20:59:10|||||||||21
1748379570000|2025-05-27 20:59:30|||||||||7
1748379580000|2025-05-27 20:59:40|||||||||1
1748379590000|2025-05-27 20:59:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|16
1748383200000|2025-05-27 22:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1748383210000|2025-05-27 22:00:10|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|6
1748383220000|2025-05-27 22:00:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|2
1748383230000|2025-05-27 22:00:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1748383240000|2025-05-27 22:00:40|||||||||6
1748383260000|2025-05-27 22:01:00|||||||||2
1748383280000|2025-05-27 22:01:20|||||||||1
1748383300000|2025-05-27 22:01:40|||||||||1
1748383310000|2025-05-27 22:01:50|||||||||3
1748383320000|2025-05-27 22:02:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|32
1748383330000|2025-05-27 22:02:10|||||||||14
1748383360000|2025-05-27 22:02:40|||||||||6
1748383380000|2025-05-27 22:03:00|||||||||10
1748383390000|2025-05-27 22:03:10|||||||||1
1748383410000|2025-05-27 22:03:30|||||||||1
1748383420000|2025-05-27 22:03:40|||||||||1
1748383450000|2025-05-27 22:04:10|||||||||1
1748383460000|2025-05-27 22:04:20|||||||||1
1748383470000|2025-05-27 22:04:30|||||||||5
1748383480000|2025-05-27 22:04:40|||||||||1
1748383490000|2025-05-27 22:04:50|||||||||2
1748383500000|2025-05-27 22:05:00|||||||||1
1748383520000|2025-05-27 22:05:20|||||||||4
1748383550000|2025-05-27 22:05:50|||||||||1
1748383560000|2025-05-27 22:06:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|13
1748383650000|2025-05-27 22:07:30|||||||||5
1748383660000|2025-05-27 22:07:40|||||||||3
1748383690000|2025-05-27 22:08:10|||||||||2
1748383700000|2025-05-27 22:08:20|||||||||1
1748383710000|2025-05-27 22:08:30|||||||||1
1748383740000|2025-05-27 22:09:00|||||||||2
1748383910000|2025-05-27 22:11:50|||||||||1
1748383940000|2025-05-27 22:12:20|||||||||6
1748384010000|2025-05-27 22:13:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1748384050000|2025-05-27 22:14:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748384110000|2025-05-27 22:15:10|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|4
1748384240000|2025-05-27 22:17:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1748384250000|2025-05-27 22:17:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748384360000|2025-05-27 22:19:20|||||||||1
1748384380000|2025-05-27 22:19:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1748384390000|2025-05-27 22:19:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748384400000|2025-05-27 22:20:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1748384630000|2025-05-27 22:23:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1748384740000|2025-05-27 22:25:40|||||||||6
1748385110000|2025-05-27 22:31:50|||||||||1
1748385270000|2025-05-27 22:34:30|||||||||1
1748385910000|2025-05-27 22:45:10|||||||||1
1748386030000|2025-05-27 22:47:10|||||||||1
1748386170000|2025-05-27 22:49:30|||||||||1
1748386200000|2025-05-27 22:50:00|||||||||1
1748386310000|2025-05-27 22:51:50|||||||||1
1748387280000|2025-05-27 23:08:00|||||||||2
1748387380000|2025-05-27 23:09:40|||||||||2
1748388160000|2025-05-27 23:22:40|||||||||1
1748389400000|2025-05-27 23:43:20|||||||||1
1748389780000|2025-05-27 23:49:40|||||||||1
1748390400000|2025-05-28 00:00:00|||||||||1
1748390410000|2025-05-28 00:00:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1748390580000|2025-05-28 00:03:00|||||||||1
1748390650000|2025-05-28 00:04:10|||||||||2
1748390740000|2025-05-28 00:05:40|||||||||1
1748390810000|2025-05-28 00:06:50|||||||||1
1748390900000|2025-05-28 00:08:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1748390910000|2025-05-28 00:08:30|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|33
1748390930000|2025-05-28 00:08:50|||||||||1
1748391110000|2025-05-28 00:11:50|||||||||1
1748391120000|2025-05-28 00:12:00|||||||||1
1748391150000|2025-05-28 00:12:30|||||||||1
1748391190000|2025-05-28 00:13:10|||||||||2
1748391320000|2025-05-28 00:15:20|||||||||1
1748391350000|2025-05-28 00:15:50|||||||||2
1748391360000|2025-05-28 00:16:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1748391370000|2025-05-28 00:16:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1748391530000|2025-05-28 00:18:50|||||||||1
1748391930000|2025-05-28 00:25:30|||||||||1
1748392210000|2025-05-28 00:30:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1748392260000|2025-05-28 00:31:00|||||||||2
1748392440000|2025-05-28 00:34:00|||||||||5
1748393100000|2025-05-28 00:45:00|||||||||5
1748393110000|2025-05-28 00:45:10|||||||||1
1748393250000|2025-05-28 00:47:30|||||||||1
1748393610000|2025-05-28 00:53:30|||||||||2
1748393680000|2025-05-28 00:54:40|||||||||2
1748394370000|2025-05-28 01:06:10|||||||||143
1748394490000|2025-05-28 01:08:10|||||||||3
1748394560000|2025-05-28 01:09:20|||||||||1
1748394580000|2025-05-28 01:09:40|20|19.84|20|19.84|20|19.84|20|19.84|52
1748394590000|2025-05-28 01:09:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1748394630000|2025-05-28 01:10:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1748394640000|2025-05-28 01:10:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1748394650000|2025-05-28 01:10:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1748394730000|2025-05-28 01:12:10|||||||||10
1748395560000|2025-05-28 01:26:00|||||||||1
1748395620000|2025-05-28 01:27:00|||||||||3
1748395800000|2025-05-28 01:30:00|||||||||1
1748396520000|2025-05-28 01:42:00|||||||||1
1748396530000|2025-05-28 01:42:10|||||||||1
1748397580000|2025-05-28 01:59:40|||||||||1
1748398440000|2025-05-28 02:14:00|||||||||1
1748398680000|2025-05-28 02:18:00|||||||||1
1748398870000|2025-05-28 02:21:10|||||||||1
1748399060000|2025-05-28 02:24:20|||||||||1
1748399170000|2025-05-28 02:26:10|||||||||1
1748400670000|2025-05-28 02:51:10|||||||||1
1748400750000|2025-05-28 02:52:30|||||||||1
1748400990000|2025-05-28 02:56:30|||||||||2
1748401200000|2025-05-28 03:00:00|||||||||1
1748401460000|2025-05-28 03:04:20|||||||||1
1748403620000|2025-05-28 03:40:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748403630000|2025-05-28 03:40:30|||||||||4
1748403980000|2025-05-28 03:46:20|||||||||1
1748404840000|2025-05-28 04:00:40|||||||||1
1748405640000|2025-05-28 04:14:00|||||||||1
1748407120000|2025-05-28 04:38:40|||||||||1
1748407830000|2025-05-28 04:50:30|||||||||1
1748408590000|2025-05-28 05:03:10|||||||||5
1748408940000|2025-05-28 05:09:00|||||||||1
1748409320000|2025-05-28 05:15:20|||||||||3
1748409420000|2025-05-28 05:17:00|||||||||54
1748409670000|2025-05-28 05:21:10|||||||||7
1748409840000|2025-05-28 05:24:00|||||||||1
1748410100000|2025-05-28 05:28:20|||||||||6
1748410360000|2025-05-28 05:32:40|||||||||1
1748410510000|2025-05-28 05:35:10|||||||||72
1748410770000|2025-05-28 05:39:30|||||||||3
1748410820000|2025-05-28 05:40:20|||||||||1
1748410840000|2025-05-28 05:40:40|||||||||2
1748410970000|2025-05-28 05:42:50|||||||||1
1748410990000|2025-05-28 05:43:10|||||||||1
1748411220000|2025-05-28 05:47:00|||||||||2
1748411230000|2025-05-28 05:47:10|||||||||1
1748411510000|2025-05-28 05:51:50|||||||||3
1748411520000|2025-05-28 05:52:00|||||||||3
1748411540000|2025-05-28 05:52:20|||||||||2
1748411640000|2025-05-28 05:54:00|||||||||2
1748412010000|2025-05-28 06:00:10|||||||||2
1748412030000|2025-05-28 06:00:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|75
1748412150000|2025-05-28 06:02:30|||||||||11
1748412160000|2025-05-28 06:02:40|||||||||3
1748412180000|2025-05-28 06:03:00|||||||||3
1748412260000|2025-05-28 06:04:20|||||||||1
1748412310000|2025-05-28 06:05:10|||||||||1
1748412390000|2025-05-28 06:06:30|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|32
1748412510000|2025-05-28 06:08:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1748412540000|2025-05-28 06:09:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|10
1748412550000|2025-05-28 06:09:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|1
1748412600000|2025-05-28 06:10:00|||||||||1
1748412640000|2025-05-28 06:10:40|||||||||1
1748412650000|2025-05-28 06:10:50|||||||||3
1748412660000|2025-05-28 06:11:00|||||||||2
1748412670000|2025-05-28 06:11:10|||||||||1
1748412770000|2025-05-28 06:12:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|11
1748412840000|2025-05-28 06:14:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|23
1748412980000|2025-05-28 06:16:20|||||||||1
1748413050000|2025-05-28 06:17:30|||||||||1
1748413110000|2025-05-28 06:18:30|||||||||2
1748413120000|2025-05-28 06:18:40|||||||||6
1748413160000|2025-05-28 06:19:20|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|12
1748413200000|2025-05-28 06:20:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|2
1748413210000|2025-05-28 06:20:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748413260000|2025-05-28 06:21:00|||||||||1
1748413270000|2025-05-28 06:21:10|||||||||1
1748413330000|2025-05-28 06:22:10|||||||||1
1748413350000|2025-05-28 06:22:30|||||||||2
1748413420000|2025-05-28 06:23:40|||||||||1
1748413500000|2025-05-28 06:25:00|||||||||1
1748413570000|2025-05-28 06:26:10|||||||||1
1748413600000|2025-05-28 06:26:40|||||||||1
1748413620000|2025-05-28 06:27:00|||||||||1
1748413650000|2025-05-28 06:27:30|||||||||1
1748413700000|2025-05-28 06:28:20|||||||||1
1748413740000|2025-05-28 06:29:00|||||||||1
1748413750000|2025-05-28 06:29:10|||||||||1
1748413790000|2025-05-28 06:29:50|||||||||1
1748413800000|2025-05-28 06:30:00|||||||||1
1748413810000|2025-05-28 06:30:10|||||||||1
1748413850000|2025-05-28 06:30:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|4
1748413860000|2025-05-28 06:31:00|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|2
1748413870000|2025-05-28 06:31:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748413890000|2025-05-28 06:31:30|||||||||1
1748413950000|2025-05-28 06:32:30|||||||||1
1748413960000|2025-05-28 06:32:40|||||||||1
1748414000000|2025-05-28 06:33:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|28
1748414020000|2025-05-28 06:33:40|||||||||1
1748414100000|2025-05-28 06:35:00|||||||||1
1748414110000|2025-05-28 06:35:10|||||||||1
1748414170000|2025-05-28 06:36:10|||||||||1
1748414250000|2025-05-28 06:37:30|||||||||1
1748414320000|2025-05-28 06:38:40|||||||||1
1748414400000|2025-05-28 06:40:00|||||||||1
1748414470000|2025-05-28 06:41:10|||||||||1
1748414540000|2025-05-28 06:42:20|||||||||1
1748414550000|2025-05-28 06:42:30|||||||||1
1748414620000|2025-05-28 06:43:40|||||||||1
1748414700000|2025-05-28 06:45:00|||||||||1
1748414830000|2025-05-28 06:47:10|||||||||1
1748414870000|2025-05-28 06:47:50|||||||||2
1748415420000|2025-05-28 06:57:00|||||||||1
1748415490000|2025-05-28 06:58:10|20.08|19.92|20.08|19.92|20.08|19.92|20.04|19.88|15
1748415550000|2025-05-28 06:59:10|||||||||10
1748415630000|2025-05-28 07:00:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|17
1748415660000|2025-05-28 07:01:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|4
1748415700000|2025-05-28 07:01:40|||||||||1
1748415720000|2025-05-28 07:02:00|||||||||3
1748415730000|2025-05-28 07:02:10|||||||||1
1748415860000|2025-05-28 07:04:20|||||||||2
1748415930000|2025-05-28 07:05:30|||||||||2
1748415970000|2025-05-28 07:06:10|||||||||1
1748416020000|2025-05-28 07:07:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|1
1748416070000|2025-05-28 07:07:50|||||||||1
1748416140000|2025-05-28 07:09:00|||||||||6
1748416160000|2025-05-28 07:09:20|||||||||2
1748416220000|2025-05-28 07:10:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|3
1748416240000|2025-05-28 07:10:40|||||||||2
1748416250000|2025-05-28 07:10:50|||||||||2
1748416270000|2025-05-28 07:11:10|||||||||7
1748416280000|2025-05-28 07:11:20|||||||||1
1748416330000|2025-05-28 07:12:10|||||||||2
1748416350000|2025-05-28 07:12:30|||||||||1
1748416370000|2025-05-28 07:12:50|||||||||3
1748416410000|2025-05-28 07:13:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1748416420000|2025-05-28 07:13:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748416430000|2025-05-28 07:13:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748416450000|2025-05-28 07:14:10|||||||||1
1748416460000|2025-05-28 07:14:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1748416500000|2025-05-28 07:15:00|||||||||1
1748416570000|2025-05-28 07:16:10|||||||||6
1748416610000|2025-05-28 07:16:50|||||||||1
1748416690000|2025-05-28 07:18:10|||||||||7
1748416730000|2025-05-28 07:18:50|||||||||6
1748416820000|2025-05-28 07:20:20|||||||||1
1748416910000|2025-05-28 07:21:50|||||||||1
1748416970000|2025-05-28 07:22:50|||||||||2
1748417030000|2025-05-28 07:23:50|||||||||4
1748417040000|2025-05-28 07:24:00|||||||||1
1748417050000|2025-05-28 07:24:10|||||||||10
1748417090000|2025-05-28 07:24:50|||||||||1
1748417170000|2025-05-28 07:26:10|||||||||1
1748417180000|2025-05-28 07:26:20|||||||||1
1748417220000|2025-05-28 07:27:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1748417350000|2025-05-28 07:29:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|25
1748417380000|2025-05-28 07:29:40|||||||||1
1748417420000|2025-05-28 07:30:20|||||||||2
1748417540000|2025-05-28 07:32:20|||||||||2
1748417580000|2025-05-28 07:33:00|||||||||1
1748417660000|2025-05-28 07:34:20|||||||||1
1748417690000|2025-05-28 07:34:50|||||||||3
1748417790000|2025-05-28 07:36:30|||||||||3
1748417820000|2025-05-28 07:37:00|||||||||1
1748417840000|2025-05-28 07:37:20|||||||||1
1748417960000|2025-05-28 07:39:20|||||||||1
1748418010000|2025-05-28 07:40:10|||||||||1
1748418120000|2025-05-28 07:42:00|||||||||1
1748418250000|2025-05-28 07:44:10|||||||||1
1748418260000|2025-05-28 07:44:20|||||||||1
1748418300000|2025-05-28 07:45:00|||||||||1
1748418310000|2025-05-28 07:45:10|||||||||1
1748418380000|2025-05-28 07:46:20|||||||||30
1748418420000|2025-05-28 07:47:00|||||||||1
1748418510000|2025-05-28 07:48:30|||||||||1
1748418520000|2025-05-28 07:48:40|||||||||1
1748418600000|2025-05-28 07:50:00|||||||||1
1748418730000|2025-05-28 07:52:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1748418760000|2025-05-28 07:52:40|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|5
1748418800000|2025-05-28 07:53:20|||||||||1
1748418810000|2025-05-28 07:53:30|||||||||1
1748418840000|2025-05-28 07:54:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|90
1748418910000|2025-05-28 07:55:10|||||||||1
1748418920000|2025-05-28 07:55:20|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|13
1748419110000|2025-05-28 07:58:30|||||||||1
1748419130000|2025-05-28 07:58:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|19
1748419200000|2025-05-28 08:00:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|35
1748419380000|2025-05-28 08:03:00|||||||||19
1748419410000|2025-05-28 08:03:30|||||||||1
1748419500000|2025-05-28 08:05:00|||||||||1
1748419560000|2025-05-28 08:06:00|||||||||2
1748419580000|2025-05-28 08:06:20|||||||||2
1748419590000|2025-05-28 08:06:30|||||||||2
1748419710000|2025-05-28 08:08:30|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1748419770000|2025-05-28 08:09:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748419800000|2025-05-28 08:10:00|||||||||1
1748419850000|2025-05-28 08:10:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748419880000|2025-05-28 08:11:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1748419980000|2025-05-28 08:13:00|||||||||3
1748420060000|2025-05-28 08:14:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748420150000|2025-05-28 08:15:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748420160000|2025-05-28 08:16:00|||||||||1
1748420180000|2025-05-28 08:16:20|||||||||24
1748420310000|2025-05-28 08:18:30|||||||||1
1748420360000|2025-05-28 08:19:20|||||||||2
1748420430000|2025-05-28 08:20:30|||||||||1
1748420490000|2025-05-28 08:21:30|||||||||73
1748420570000|2025-05-28 08:22:50|||||||||1
1748420600000|2025-05-28 08:23:20|||||||||1
1748420620000|2025-05-28 08:23:40|||||||||3
1748420710000|2025-05-28 08:25:10|||||||||1
1748420760000|2025-05-28 08:26:00|||||||||1
1748420800000|2025-05-28 08:26:40|||||||||1
1748420860000|2025-05-28 08:27:40|||||||||1
1748420940000|2025-05-28 08:29:00|||||||||2
1748421030000|2025-05-28 08:30:30|||||||||1
1748421370000|2025-05-28 08:36:10|||||||||1
1748421700000|2025-05-28 08:41:40|||||||||22
1748421750000|2025-05-28 08:42:30|||||||||1
1748422020000|2025-05-28 08:47:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|22
1748422130000|2025-05-28 08:48:50|||||||||1
1748422350000|2025-05-28 08:52:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|120
1748422430000|2025-05-28 08:53:50|||||||||1
1748422700000|2025-05-28 08:58:20|||||||||20
1748422710000|2025-05-28 08:58:30|||||||||3
1748422830000|2025-05-28 09:00:30|||||||||5
1748422840000|2025-05-28 09:00:40|||||||||4
1748423090000|2025-05-28 09:04:50|||||||||2
1748423100000|2025-05-28 09:05:00|||||||||1
1748423380000|2025-05-28 09:09:40|||||||||15
1748423760000|2025-05-28 09:16:00|||||||||3
1748423780000|2025-05-28 09:16:20|||||||||1
1748423820000|2025-05-28 09:17:00|||||||||1
1748423940000|2025-05-28 09:19:00|||||||||1
1748424110000|2025-05-28 09:21:50|||||||||2
1748424140000|2025-05-28 09:22:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|52
1748424200000|2025-05-28 09:23:20|||||||||1
1748424240000|2025-05-28 09:24:00|||||||||30
1748424260000|2025-05-28 09:24:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1748424270000|2025-05-28 09:24:30|||||||||2
1748424280000|2025-05-28 09:24:40|||||||||11
1748424290000|2025-05-28 09:24:50|||||||||1
1748424310000|2025-05-28 09:25:10|||||||||1
1748424320000|2025-05-28 09:25:20|||||||||1
1748424350000|2025-05-28 09:25:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1748424470000|2025-05-28 09:27:50|||||||||3
1748424510000|2025-05-28 09:28:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1748424550000|2025-05-28 09:29:10|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|2
1748424570000|2025-05-28 09:29:30|||||||||3
1748424610000|2025-05-28 09:30:10|||||||||3
1748424660000|2025-05-28 09:31:00|||||||||2
1748424760000|2025-05-28 09:32:40|||||||||52
1748424770000|2025-05-28 09:32:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1748424810000|2025-05-28 09:33:30|||||||||4
1748424900000|2025-05-28 09:35:00|||||||||2
1748425040000|2025-05-28 09:37:20|||||||||15
1748425160000|2025-05-28 09:39:20|||||||||2
1748425180000|2025-05-28 09:39:40|||||||||2
1748425230000|2025-05-28 09:40:30|||||||||1
1748425240000|2025-05-28 09:40:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|22
1748425290000|2025-05-28 09:41:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748425360000|2025-05-28 09:42:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1748425370000|2025-05-28 09:42:50|||||||||1
1748425420000|2025-05-28 09:43:40|||||||||1
1748425460000|2025-05-28 09:44:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1748425480000|2025-05-28 09:44:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1748425490000|2025-05-28 09:44:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1748425540000|2025-05-28 09:45:40|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|2
1748425550000|2025-05-28 09:45:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1748425560000|2025-05-28 09:46:00|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|1
1748425650000|2025-05-28 09:47:30|||||||||1
1748425740000|2025-05-28 09:49:00|||||||||3
1748425750000|2025-05-28 09:49:10|||||||||1
1748425980000|2025-05-28 09:53:00|||||||||9
1748426290000|2025-05-28 09:58:10|||||||||2
1748426390000|2025-05-28 09:59:50|||||||||55
1748426400000|2025-05-28 10:00:00|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|6
1748426410000|2025-05-28 10:00:10|20.15|19.99|20.15|19.99|20.18|20.02|20.14|19.98|2
1748426420000|2025-05-28 10:00:20|20.16|20|20.16|20|20.18|20.02|20.16|20|1
1748426430000|2025-05-28 10:00:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1748426450000|2025-05-28 10:00:50|||||||||1
1748426470000|2025-05-28 10:01:10|||||||||2
1748426510000|2025-05-28 10:01:50|||||||||3
1748426600000|2025-05-28 10:03:20|||||||||1
1748426860000|2025-05-28 10:07:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|14
1748427090000|2025-05-28 10:11:30|||||||||3
1748427260000|2025-05-28 10:14:20|||||||||1
1748427360000|2025-05-28 10:16:00|||||||||1
1748427390000|2025-05-28 10:16:30|||||||||1
1748427480000|2025-05-28 10:18:00|||||||||7
1748427490000|2025-05-28 10:18:10|||||||||5
1748427540000|2025-05-28 10:19:00|||||||||1
1748427550000|2025-05-28 10:19:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|23
1748427590000|2025-05-28 10:19:50|||||||||2
1748427600000|2025-05-28 10:20:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|14
1748427610000|2025-05-28 10:20:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1748427620000|2025-05-28 10:20:20|||||||||17
1748427680000|2025-05-28 10:21:20|||||||||6
1748427730000|2025-05-28 10:22:10|||||||||6
1748427820000|2025-05-28 10:23:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1748427840000|2025-05-28 10:24:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1748427850000|2025-05-28 10:24:10|||||||||2
1748427860000|2025-05-28 10:24:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1748427870000|2025-05-28 10:24:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748427960000|2025-05-28 10:26:00|||||||||5
1748427970000|2025-05-28 10:26:10|||||||||1
1748428060000|2025-05-28 10:27:40|||||||||1
1748428090000|2025-05-28 10:28:10|||||||||1
1748428190000|2025-05-28 10:29:50|||||||||3
1748428210000|2025-05-28 10:30:10|||||||||2
1748428320000|2025-05-28 10:32:00|20.08|19.92|20.09|19.93|20.09|19.93|20.05|19.89|25
1748428330000|2025-05-28 10:32:10|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|0
1748428340000|2025-05-28 10:32:20|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1748428380000|2025-05-28 10:33:00|||||||||1
1748428390000|2025-05-28 10:33:10|||||||||1
1748428400000|2025-05-28 10:33:20|||||||||1
1748428420000|2025-05-28 10:33:40|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|27
1748428590000|2025-05-28 10:36:30|||||||||1
1748428620000|2025-05-28 10:37:00|||||||||1
1748428680000|2025-05-28 10:38:00|||||||||1
1748428700000|2025-05-28 10:38:20|||||||||1
1748428820000|2025-05-28 10:40:20|||||||||2
1748429060000|2025-05-28 10:44:20|||||||||21
1748429070000|2025-05-28 10:44:30|||||||||4
1748429250000|2025-05-28 10:47:30|||||||||1
1748429320000|2025-05-28 10:48:40|||||||||2
1748429420000|2025-05-28 10:50:20|||||||||1
1748429480000|2025-05-28 10:51:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|18
1748429490000|2025-05-28 10:51:30|||||||||1
1748429580000|2025-05-28 10:53:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1748429640000|2025-05-28 10:54:00|||||||||1
1748429810000|2025-05-28 10:56:50|||||||||1
1748429860000|2025-05-28 10:57:40|||||||||1
1748430000000|2025-05-28 11:00:00|||||||||1
1748430110000|2025-05-28 11:01:50|||||||||10
1748430130000|2025-05-28 11:02:10|||||||||1
1748430240000|2025-05-28 11:04:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1748430370000|2025-05-28 11:06:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1748430420000|2025-05-28 11:07:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1748430580000|2025-05-28 11:09:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|6
1748430650000|2025-05-28 11:10:50|||||||||1
1748431110000|2025-05-28 11:18:30|||||||||2
1748431150000|2025-05-28 11:19:10|||||||||1
1748431160000|2025-05-28 11:19:20|||||||||2
1748431170000|2025-05-28 11:19:30|||||||||1
1748431190000|2025-05-28 11:19:50|||||||||1
1748431240000|2025-05-28 11:20:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|4
1748431360000|2025-05-28 11:22:40|||||||||1
1748431370000|2025-05-28 11:22:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1748431410000|2025-05-28 11:23:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1748431430000|2025-05-28 11:23:50|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|5
1748431510000|2025-05-28 11:25:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748431520000|2025-05-28 11:25:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|1
1748431540000|2025-05-28 11:25:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748431560000|2025-05-28 11:26:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748431570000|2025-05-28 11:26:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1748431600000|2025-05-28 11:26:40|||||||||2
1748431610000|2025-05-28 11:26:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748431620000|2025-05-28 11:27:00|||||||||3
1748431650000|2025-05-28 11:27:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1748431750000|2025-05-28 11:29:10|||||||||2
1748431910000|2025-05-28 11:31:50|||||||||2
1748431950000|2025-05-28 11:32:30|||||||||22
1748432050000|2025-05-28 11:34:10|||||||||1
1748432250000|2025-05-28 11:37:30|||||||||1
1748432420000|2025-05-28 11:40:20|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|7
1748432440000|2025-05-28 11:40:40|||||||||2
1748432460000|2025-05-28 11:41:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748432500000|2025-05-28 11:41:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748432530000|2025-05-28 11:42:10|||||||||1
1748432620000|2025-05-28 11:43:40|||||||||1
1748432750000|2025-05-28 11:45:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1748432770000|2025-05-28 11:46:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1748432810000|2025-05-28 11:46:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1748432820000|2025-05-28 11:47:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748432830000|2025-05-28 11:47:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748432840000|2025-05-28 11:47:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748432970000|2025-05-28 11:49:30|||||||||1
1748433000000|2025-05-28 11:50:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748433010000|2025-05-28 11:50:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748433040000|2025-05-28 11:50:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748433060000|2025-05-28 11:51:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748433080000|2025-05-28 11:51:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748433120000|2025-05-28 11:52:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748433130000|2025-05-28 11:52:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748433200000|2025-05-28 11:53:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748433220000|2025-05-28 11:53:40|||||||||1
1748433470000|2025-05-28 11:57:50|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|17
1748433500000|2025-05-28 11:58:20|||||||||2
1748433530000|2025-05-28 11:58:50|||||||||3
1748433550000|2025-05-28 11:59:10|||||||||2
1748433570000|2025-05-28 11:59:30|||||||||1
1748433630000|2025-05-28 12:00:30|||||||||1
1748433670000|2025-05-28 12:01:10|||||||||4
1748433790000|2025-05-28 12:03:10|||||||||1
1748433830000|2025-05-28 12:03:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1748433850000|2025-05-28 12:04:10|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|0
1748433860000|2025-05-28 12:04:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748433910000|2025-05-28 12:05:10|||||||||3
1748433970000|2025-05-28 12:06:10|||||||||1
1748434000000|2025-05-28 12:06:40|||||||||1
1748434080000|2025-05-28 12:08:00|||||||||2
1748434110000|2025-05-28 12:08:30|||||||||1
1748434180000|2025-05-28 12:09:40|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|4
1748434200000|2025-05-28 12:10:00|||||||||1
1748434210000|2025-05-28 12:10:10|||||||||1
1748434220000|2025-05-28 12:10:20|||||||||4
1748434320000|2025-05-28 12:12:00|||||||||1
1748434340000|2025-05-28 12:12:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1748434350000|2025-05-28 12:12:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748434370000|2025-05-28 12:12:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1748434410000|2025-05-28 12:13:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1748434570000|2025-05-28 12:16:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|6
1748434580000|2025-05-28 12:16:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748434650000|2025-05-28 12:17:30|||||||||1
1748434670000|2025-05-28 12:17:50|||||||||5
1748434690000|2025-05-28 12:18:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|18
1748434790000|2025-05-28 12:19:50|||||||||1
1748434850000|2025-05-28 12:20:50|||||||||2
1748434990000|2025-05-28 12:23:10|||||||||4
1748435000000|2025-05-28 12:23:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|37
1748435010000|2025-05-28 12:23:30|||||||||1
1748435020000|2025-05-28 12:23:40|||||||||1
1748435030000|2025-05-28 12:23:50|||||||||1
1748435100000|2025-05-28 12:25:00|||||||||1
1748435110000|2025-05-28 12:25:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1748435150000|2025-05-28 12:25:50|||||||||1
1748435200000|2025-05-28 12:26:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1748435230000|2025-05-28 12:27:10|||||||||2
1748435330000|2025-05-28 12:28:50|||||||||1
1748435390000|2025-05-28 12:29:50|||||||||2
1748435400000|2025-05-28 12:30:00|||||||||7
1748435410000|2025-05-28 12:30:10|||||||||2
1748435450000|2025-05-28 12:30:50|||||||||9
1748435510000|2025-05-28 12:31:50|||||||||5
1748435690000|2025-05-28 12:34:50|||||||||5
1748435710000|2025-05-28 12:35:10|||||||||22
1748435720000|2025-05-28 12:35:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|13
1748435730000|2025-05-28 12:35:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1748435740000|2025-05-28 12:35:40|||||||||12
1748435790000|2025-05-28 12:36:30|||||||||3
1748435860000|2025-05-28 12:37:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|25
1748436080000|2025-05-28 12:41:20|||||||||5
1748436660000|2025-05-28 12:51:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1748436680000|2025-05-28 12:51:20|||||||||6
1748436860000|2025-05-28 12:54:20|||||||||9
1748436920000|2025-05-28 12:55:20|||||||||2
1748436940000|2025-05-28 12:55:40|||||||||2
1748436970000|2025-05-28 12:56:10|||||||||1
1748437060000|2025-05-28 12:57:40|||||||||1
1748437200000|2025-05-28 13:00:00|||||||||2
1748437210000|2025-05-28 13:00:10|||||||||2
1748437220000|2025-05-28 13:00:20|||||||||5
1748437260000|2025-05-28 13:01:00|||||||||1
1748437300000|2025-05-28 13:01:40|||||||||1
1748437410000|2025-05-28 13:03:30|||||||||1
1748437440000|2025-05-28 13:04:00|||||||||1
1748437500000|2025-05-28 13:05:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|30
1748437510000|2025-05-28 13:05:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1748437520000|2025-05-28 13:05:20|||||||||10
1748437530000|2025-05-28 13:05:30|||||||||14
1748437540000|2025-05-28 13:05:40|||||||||3
1748437560000|2025-05-28 13:06:00|||||||||1
1748437580000|2025-05-28 13:06:20|||||||||4
1748437590000|2025-05-28 13:06:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1748437600000|2025-05-28 13:06:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|7
1748437630000|2025-05-28 13:07:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1748437640000|2025-05-28 13:07:20|||||||||1
1748437670000|2025-05-28 13:07:50|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|11
1748437760000|2025-05-28 13:09:20|||||||||1
1748437840000|2025-05-28 13:10:40|||||||||1
1748437930000|2025-05-28 13:12:10|||||||||2
1748437970000|2025-05-28 13:12:50|||||||||15
1748438020000|2025-05-28 13:13:40|||||||||1
1748438070000|2025-05-28 13:14:30|||||||||20
1748438080000|2025-05-28 13:14:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1748438090000|2025-05-28 13:14:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748438320000|2025-05-28 13:18:40|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|35
1748438330000|2025-05-28 13:18:50|||||||||1
1748438410000|2025-05-28 13:20:10|||||||||1
1748438420000|2025-05-28 13:20:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748438440000|2025-05-28 13:20:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748438460000|2025-05-28 13:21:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748438640000|2025-05-28 13:24:00|||||||||1
1748438700000|2025-05-28 13:25:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|115
1748438710000|2025-05-28 13:25:10|||||||||5
1748438720000|2025-05-28 13:25:20|||||||||1
1748438730000|2025-05-28 13:25:30|||||||||1
1748438740000|2025-05-28 13:25:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1748438770000|2025-05-28 13:26:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|26
1748438800000|2025-05-28 13:26:40|||||||||4
1748438850000|2025-05-28 13:27:30|||||||||1
1748438870000|2025-05-28 13:27:50|||||||||7
1748438880000|2025-05-28 13:28:00|||||||||4
1748438890000|2025-05-28 13:28:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1748438920000|2025-05-28 13:28:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|28
1748438930000|2025-05-28 13:28:50|||||||||14
1748438940000|2025-05-28 13:29:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|88
1748438950000|2025-05-28 13:29:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|74
1748438960000|2025-05-28 13:29:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|8
1748438970000|2025-05-28 13:29:30|||||||||24
1748438980000|2025-05-28 13:29:40|||||||||17
1748438990000|2025-05-28 13:29:50|||||||||32
1748439000000|2025-05-28 13:30:00|||||||||31
1748439010000|2025-05-28 13:30:10|||||||||37
1748439020000|2025-05-28 13:30:20|||||||||24
1748439030000|2025-05-28 13:30:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1748439040000|2025-05-28 13:30:40|||||||||3
1748439050000|2025-05-28 13:30:50|||||||||24
1748439060000|2025-05-28 13:31:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|66
1748439070000|2025-05-28 13:31:10|||||||||21
1748439080000|2025-05-28 13:31:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|205
1748439090000|2025-05-28 13:31:30|||||||||6
1748439100000|2025-05-28 13:31:40|||||||||7
1748439110000|2025-05-28 13:31:50|||||||||2
1748439120000|2025-05-28 13:32:00|||||||||5
1748439130000|2025-05-28 13:32:10|||||||||10
1748439140000|2025-05-28 13:32:20|||||||||9
1748439150000|2025-05-28 13:32:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|157
1748439160000|2025-05-28 13:32:40|||||||||2
1748439170000|2025-05-28 13:32:50|||||||||1
1748439180000|2025-05-28 13:33:00|||||||||75
1748439190000|2025-05-28 13:33:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1748439200000|2025-05-28 13:33:20|||||||||2
1748439210000|2025-05-28 13:33:30|||||||||2
1748439220000|2025-05-28 13:33:40|||||||||4
1748439240000|2025-05-28 13:34:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|62
1748439280000|2025-05-28 13:34:40|||||||||3
1748439290000|2025-05-28 13:34:50|||||||||1
1748439300000|2025-05-28 13:35:00|||||||||3
1748439310000|2025-05-28 13:35:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|74
1748439320000|2025-05-28 13:35:20|||||||||5
1748439330000|2025-05-28 13:35:30|||||||||2
1748439340000|2025-05-28 13:35:40|||||||||3
1748439350000|2025-05-28 13:35:50|||||||||3
1748439370000|2025-05-28 13:36:10|||||||||5
1748439380000|2025-05-28 13:36:20|||||||||5
1748439390000|2025-05-28 13:36:30|||||||||1
1748439410000|2025-05-28 13:36:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|75
1748439420000|2025-05-28 13:37:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|28
1748439440000|2025-05-28 13:37:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|69
1748439450000|2025-05-28 13:37:30|||||||||3
1748439470000|2025-05-28 13:37:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|42
1748439480000|2025-05-28 13:38:00|||||||||1
1748439490000|2025-05-28 13:38:10|||||||||4
1748439510000|2025-05-28 13:38:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1748439530000|2025-05-28 13:38:50|||||||||4
1748439550000|2025-05-28 13:39:10|||||||||8
1748439560000|2025-05-28 13:39:20|||||||||3
1748439570000|2025-05-28 13:39:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|43
1748439580000|2025-05-28 13:39:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|46
1748439590000|2025-05-28 13:39:50|||||||||6
1748439600000|2025-05-28 13:40:00|||||||||26
1748439610000|2025-05-28 13:40:10|||||||||29
1748439620000|2025-05-28 13:40:20|||||||||2
1748439630000|2025-05-28 13:40:30|||||||||2
1748439640000|2025-05-28 13:40:40|||||||||5
1748439650000|2025-05-28 13:40:50|||||||||3
1748439660000|2025-05-28 13:41:00|||||||||144
1748439670000|2025-05-28 13:41:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|94
1748439680000|2025-05-28 13:41:20|||||||||1
1748439720000|2025-05-28 13:42:00|||||||||5
1748439730000|2025-05-28 13:42:10|||||||||3
1748439760000|2025-05-28 13:42:40|||||||||4
1748439770000|2025-05-28 13:42:50|||||||||14
1748439780000|2025-05-28 13:43:00|||||||||42
1748439790000|2025-05-28 13:43:10|||||||||1
1748439810000|2025-05-28 13:43:30|||||||||1
1748439830000|2025-05-28 13:43:50|||||||||16
1748439840000|2025-05-28 13:44:00|||||||||19
1748439850000|2025-05-28 13:44:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1748439860000|2025-05-28 13:44:20|||||||||27
1748439870000|2025-05-28 13:44:30|||||||||1
1748439880000|2025-05-28 13:44:40|||||||||14
1748439890000|2025-05-28 13:44:50|||||||||13
1748439900000|2025-05-28 13:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1748439910000|2025-05-28 13:45:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|128
1748439920000|2025-05-28 13:45:20|||||||||16
1748439930000|2025-05-28 13:45:30|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|218
1748439940000|2025-05-28 13:45:40|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|49
1748439950000|2025-05-28 13:45:50|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|93
1748439960000|2025-05-28 13:46:00|||||||||1
1748439970000|2025-05-28 13:46:10|||||||||3
1748439980000|2025-05-28 13:46:20|||||||||1
1748440000000|2025-05-28 13:46:40|||||||||3
1748440010000|2025-05-28 13:46:50|||||||||3
1748440020000|2025-05-28 13:47:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|227
1748440040000|2025-05-28 13:47:20|||||||||3
1748440050000|2025-05-28 13:47:30|||||||||13
1748440060000|2025-05-28 13:47:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1748440070000|2025-05-28 13:47:50|||||||||2
1748440080000|2025-05-28 13:48:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|101
1748440090000|2025-05-28 13:48:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748440100000|2025-05-28 13:48:20|||||||||4
1748440110000|2025-05-28 13:48:30|||||||||9
1748440120000|2025-05-28 13:48:40|||||||||3
1748440130000|2025-05-28 13:48:50|||||||||2
1748440140000|2025-05-28 13:49:00|||||||||2
1748440160000|2025-05-28 13:49:20|||||||||15
1748440170000|2025-05-28 13:49:30|||||||||2
1748440180000|2025-05-28 13:49:40|||||||||13
1748440200000|2025-05-28 13:50:00|||||||||2
1748440210000|2025-05-28 13:50:10|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|54
1748440230000|2025-05-28 13:50:30|||||||||62
1748440240000|2025-05-28 13:50:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|55
1748440250000|2025-05-28 13:50:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1748440260000|2025-05-28 13:51:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1748440270000|2025-05-28 13:51:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1748440280000|2025-05-28 13:51:20|||||||||3
1748440310000|2025-05-28 13:51:50|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|54
1748440320000|2025-05-28 13:52:00|||||||||2
1748440330000|2025-05-28 13:52:10|||||||||2
1748440340000|2025-05-28 13:52:20|||||||||3
1748440350000|2025-05-28 13:52:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1748440360000|2025-05-28 13:52:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1748440370000|2025-05-28 13:52:50|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|4
1748440380000|2025-05-28 13:53:00|||||||||1
1748440390000|2025-05-28 13:53:10|||||||||1
1748440400000|2025-05-28 13:53:20|||||||||31
1748440420000|2025-05-28 13:53:40|||||||||1
1748440430000|2025-05-28 13:53:50|||||||||1
1748440440000|2025-05-28 13:54:00|||||||||19
1748440450000|2025-05-28 13:54:10|||||||||1
1748440470000|2025-05-28 13:54:30|||||||||2
1748440500000|2025-05-28 13:55:00|||||||||11
1748440510000|2025-05-28 13:55:10|||||||||1
1748440540000|2025-05-28 13:55:40|||||||||1
1748440550000|2025-05-28 13:55:50|||||||||1
1748440570000|2025-05-28 13:56:10|||||||||32
1748440580000|2025-05-28 13:56:20|||||||||9
1748440600000|2025-05-28 13:56:40|||||||||1
1748440610000|2025-05-28 13:56:50|||||||||1
1748440630000|2025-05-28 13:57:10|||||||||4
1748440640000|2025-05-28 13:57:20|||||||||1
1748440650000|2025-05-28 13:57:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|225
1748440670000|2025-05-28 13:57:50|||||||||7
1748440680000|2025-05-28 13:58:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748440700000|2025-05-28 13:58:20|||||||||2
1748440720000|2025-05-28 13:58:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1748440730000|2025-05-28 13:58:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1748440740000|2025-05-28 13:59:00|||||||||2
1748440750000|2025-05-28 13:59:10|||||||||7
1748440760000|2025-05-28 13:59:20|||||||||1
1748440790000|2025-05-28 13:59:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|260
1748440800000|2025-05-28 14:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1748440810000|2025-05-28 14:00:10|||||||||4
1748440820000|2025-05-28 14:00:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748440830000|2025-05-28 14:00:30|||||||||1
1748440840000|2025-05-28 14:00:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748440870000|2025-05-28 14:01:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1748440880000|2025-05-28 14:01:20|||||||||1
1748440900000|2025-05-28 14:01:40|||||||||1
1748440920000|2025-05-28 14:02:00|||||||||4
1748440930000|2025-05-28 14:02:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|90
1748440940000|2025-05-28 14:02:20|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|52
1748440950000|2025-05-28 14:02:30|||||||||17
1748440960000|2025-05-28 14:02:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|108
1748440970000|2025-05-28 14:02:50|||||||||2
1748440980000|2025-05-28 14:03:00|||||||||30
1748440990000|2025-05-28 14:03:10|||||||||7
1748441000000|2025-05-28 14:03:20|||||||||2
1748441010000|2025-05-28 14:03:30|||||||||11
1748441030000|2025-05-28 14:03:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|38
1748441060000|2025-05-28 14:04:20|||||||||7
1748441070000|2025-05-28 14:04:30|||||||||2
1748441090000|2025-05-28 14:04:50|||||||||1
1748441100000|2025-05-28 14:05:00|||||||||2
1748441110000|2025-05-28 14:05:10|||||||||6
1748441120000|2025-05-28 14:05:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1748441130000|2025-05-28 14:05:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1748441150000|2025-05-28 14:05:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748441160000|2025-05-28 14:06:00|||||||||3
1748441170000|2025-05-28 14:06:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748441180000|2025-05-28 14:06:20|||||||||10
1748441190000|2025-05-28 14:06:30|||||||||6
1748441200000|2025-05-28 14:06:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|33
1748441210000|2025-05-28 14:06:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|35
1748441220000|2025-05-28 14:07:00|||||||||2
1748441230000|2025-05-28 14:07:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|7
1748441240000|2025-05-28 14:07:20|||||||||1
1748441260000|2025-05-28 14:07:40|||||||||2
1748441270000|2025-05-28 14:07:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1748441280000|2025-05-28 14:08:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1748441290000|2025-05-28 14:08:10|||||||||1
1748441300000|2025-05-28 14:08:20|||||||||12
1748441330000|2025-05-28 14:08:50|||||||||3
1748441360000|2025-05-28 14:09:20|||||||||2
1748441370000|2025-05-28 14:09:30|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|39
1748441380000|2025-05-28 14:09:40|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|12
1748441390000|2025-05-28 14:09:50|||||||||1
1748441400000|2025-05-28 14:10:00|||||||||4
1748441410000|2025-05-28 14:10:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748441430000|2025-05-28 14:10:30|||||||||1
1748441450000|2025-05-28 14:10:50|||||||||24
1748441490000|2025-05-28 14:11:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748441500000|2025-05-28 14:11:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1748441510000|2025-05-28 14:11:50|||||||||2
1748441530000|2025-05-28 14:12:10|||||||||1
1748441560000|2025-05-28 14:12:40|||||||||1
1748441570000|2025-05-28 14:12:50|||||||||4
1748441580000|2025-05-28 14:13:00|||||||||7
1748441590000|2025-05-28 14:13:10|||||||||3
1748441600000|2025-05-28 14:13:20|||||||||2
1748441620000|2025-05-28 14:13:40|||||||||1
1748441630000|2025-05-28 14:13:50|||||||||1
1748441640000|2025-05-28 14:14:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|30
1748441650000|2025-05-28 14:14:10|||||||||3
1748441660000|2025-05-28 14:14:20|||||||||1
1748441680000|2025-05-28 14:14:40|||||||||10
1748441690000|2025-05-28 14:14:50|||||||||1
1748441700000|2025-05-28 14:15:00|||||||||1
1748441710000|2025-05-28 14:15:10|||||||||1
1748441720000|2025-05-28 14:15:20|||||||||4
1748441730000|2025-05-28 14:15:30|||||||||2
1748441740000|2025-05-28 14:15:40|||||||||1
1748441750000|2025-05-28 14:15:50|||||||||1
1748441760000|2025-05-28 14:16:00|||||||||3
1748441770000|2025-05-28 14:16:10|||||||||2
1748441780000|2025-05-28 14:16:20|||||||||1
1748441790000|2025-05-28 14:16:30|||||||||1
1748441800000|2025-05-28 14:16:40|||||||||118
1748441810000|2025-05-28 14:16:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|34
1748441820000|2025-05-28 14:17:00|||||||||4
1748441830000|2025-05-28 14:17:10|||||||||1
1748441840000|2025-05-28 14:17:20|||||||||3
1748441850000|2025-05-28 14:17:30|||||||||3
1748441860000|2025-05-28 14:17:40|||||||||17
1748441870000|2025-05-28 14:17:50|||||||||1
1748441880000|2025-05-28 14:18:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1748441890000|2025-05-28 14:18:10|||||||||1
1748441900000|2025-05-28 14:18:20|||||||||1
1748441910000|2025-05-28 14:18:30|||||||||1
1748441920000|2025-05-28 14:18:40|||||||||6
1748441930000|2025-05-28 14:18:50|||||||||2
1748441940000|2025-05-28 14:19:00|||||||||4
1748441950000|2025-05-28 14:19:10|||||||||1
1748441960000|2025-05-28 14:19:20|||||||||1
1748441970000|2025-05-28 14:19:30|||||||||1
1748441980000|2025-05-28 14:19:40|||||||||5
1748441990000|2025-05-28 14:19:50|||||||||3
1748442000000|2025-05-28 14:20:00|||||||||4
1748442010000|2025-05-28 14:20:10|||||||||1
1748442020000|2025-05-28 14:20:20|||||||||1
1748442030000|2025-05-28 14:20:30|||||||||3
1748442040000|2025-05-28 14:20:40|||||||||2
1748442050000|2025-05-28 14:20:50|||||||||2
1748442060000|2025-05-28 14:21:00|||||||||5
1748442070000|2025-05-28 14:21:10|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|157
1748442080000|2025-05-28 14:21:20|||||||||18
1748442090000|2025-05-28 14:21:30|||||||||2
1748442100000|2025-05-28 14:21:40|||||||||1
1748442110000|2025-05-28 14:21:50|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|22
1748442120000|2025-05-28 14:22:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|58
1748442130000|2025-05-28 14:22:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1748442140000|2025-05-28 14:22:20|||||||||1
1748442150000|2025-05-28 14:22:30|||||||||1
1748442160000|2025-05-28 14:22:40|||||||||3
1748442170000|2025-05-28 14:22:50|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|13
1748442180000|2025-05-28 14:23:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|28
1748442190000|2025-05-28 14:23:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|5
1748442200000|2025-05-28 14:23:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1748442210000|2025-05-28 14:23:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1748442220000|2025-05-28 14:23:40|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|13
1748442230000|2025-05-28 14:23:50|||||||||2
1748442240000|2025-05-28 14:24:00|||||||||1
1748442250000|2025-05-28 14:24:10|||||||||1
1748442260000|2025-05-28 14:24:20|||||||||1
1748442270000|2025-05-28 14:24:30|||||||||3
1748442280000|2025-05-28 14:24:40|||||||||4
1748442290000|2025-05-28 14:24:50|||||||||4
1748442300000|2025-05-28 14:25:00|||||||||1
1748442310000|2025-05-28 14:25:10|||||||||1
1748442320000|2025-05-28 14:25:20|||||||||2
1748442330000|2025-05-28 14:25:30|||||||||1
1748442340000|2025-05-28 14:25:40|||||||||3
1748442350000|2025-05-28 14:25:50|||||||||2
1748442360000|2025-05-28 14:26:00|||||||||2
1748442370000|2025-05-28 14:26:10|||||||||1
1748442380000|2025-05-28 14:26:20|||||||||1
1748442390000|2025-05-28 14:26:30|||||||||1
1748442400000|2025-05-28 14:26:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1748442410000|2025-05-28 14:26:50|||||||||4
1748442420000|2025-05-28 14:27:00|||||||||4
1748442430000|2025-05-28 14:27:10|||||||||1
1748442440000|2025-05-28 14:27:20|||||||||1
1748442450000|2025-05-28 14:27:30|||||||||1
1748442460000|2025-05-28 14:27:40|||||||||1
1748442470000|2025-05-28 14:27:50|||||||||2
1748442480000|2025-05-28 14:28:00|||||||||6
1748442490000|2025-05-28 14:28:10|||||||||1
1748442500000|2025-05-28 14:28:20|||||||||2
1748442510000|2025-05-28 14:28:30|||||||||1
1748442520000|2025-05-28 14:28:40|||||||||11
1748442530000|2025-05-28 14:28:50|||||||||1
1748442540000|2025-05-28 14:29:00|||||||||2
1748442550000|2025-05-28 14:29:10|||||||||6
1748442560000|2025-05-28 14:29:20|||||||||1
1748442570000|2025-05-28 14:29:30|||||||||2
1748442580000|2025-05-28 14:29:40|||||||||2
1748442590000|2025-05-28 14:29:50|||||||||4
1748442600000|2025-05-28 14:30:00|||||||||3
1748442610000|2025-05-28 14:30:10|||||||||9
1748442620000|2025-05-28 14:30:20|||||||||1
1748442640000|2025-05-28 14:30:40|||||||||3
1748442660000|2025-05-28 14:31:00|20.25|20.09|20.25|20.09|20.29|20.13|20.25|20.09|28
1748442670000|2025-05-28 14:31:10|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|22
1748442680000|2025-05-28 14:31:20|||||||||13
1748442730000|2025-05-28 14:32:10|||||||||3
1748442740000|2025-05-28 14:32:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1748442750000|2025-05-28 14:32:30|||||||||1
1748442760000|2025-05-28 14:32:40|||||||||2
1748442770000|2025-05-28 14:32:50|||||||||1
1748442790000|2025-05-28 14:33:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|43
1748442810000|2025-05-28 14:33:30|||||||||2
1748442820000|2025-05-28 14:33:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|14
1748442830000|2025-05-28 14:33:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|19
1748442840000|2025-05-28 14:34:00|20.22|20.06|20.2|20.04|20.24|20.08|20.2|20.04|1
1748442850000|2025-05-28 14:34:10|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|34
1748442860000|2025-05-28 14:34:20|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|6
1748442870000|2025-05-28 14:34:30|||||||||4
1748442880000|2025-05-28 14:34:40|||||||||6
1748442900000|2025-05-28 14:35:00|||||||||1
1748442940000|2025-05-28 14:35:40|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|7
1748442950000|2025-05-28 14:35:50|20.2|20.04|20.2|20.04|20.24|20.08|20.2|20.04|27
1748442960000|2025-05-28 14:36:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1748442970000|2025-05-28 14:36:10|||||||||29
1748442980000|2025-05-28 14:36:20|||||||||5
1748442990000|2025-05-28 14:36:30|||||||||5
1748443000000|2025-05-28 14:36:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1748443010000|2025-05-28 14:36:50|||||||||4
1748443020000|2025-05-28 14:37:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|39
1748443030000|2025-05-28 14:37:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|24
1748443040000|2025-05-28 14:37:20|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|48
1748443050000|2025-05-28 14:37:30|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|11
1748443060000|2025-05-28 14:37:40|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|27
1748443070000|2025-05-28 14:37:50|||||||||2
1748443080000|2025-05-28 14:38:00|||||||||6
1748443110000|2025-05-28 14:38:30|||||||||2
1748443120000|2025-05-28 14:38:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|31
1748443130000|2025-05-28 14:38:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1748443140000|2025-05-28 14:39:00|||||||||17
1748443160000|2025-05-28 14:39:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|51
1748443180000|2025-05-28 14:39:40|||||||||2
1748443190000|2025-05-28 14:39:50|||||||||9
1748443200000|2025-05-28 14:40:00|||||||||1
1748443210000|2025-05-28 14:40:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|1
1748443220000|2025-05-28 14:40:20|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1748443230000|2025-05-28 14:40:30|||||||||2
1748443240000|2025-05-28 14:40:40|||||||||1
1748443250000|2025-05-28 14:40:50|20.24|20.08|20.2|20.04|20.25|20.09|20.2|20.04|35
1748443260000|2025-05-28 14:41:00|||||||||8
1748443270000|2025-05-28 14:41:10|||||||||2
1748443300000|2025-05-28 14:41:40|||||||||10
1748443310000|2025-05-28 14:41:50|||||||||1
1748443320000|2025-05-28 14:42:00|||||||||3
1748443330000|2025-05-28 14:42:10|||||||||1
1748443340000|2025-05-28 14:42:20|||||||||2
1748443350000|2025-05-28 14:42:30|||||||||2
1748443370000|2025-05-28 14:42:50|||||||||2
1748443380000|2025-05-28 14:43:00|||||||||8
1748443390000|2025-05-28 14:43:10|||||||||1
1748443400000|2025-05-28 14:43:20|||||||||2
1748443410000|2025-05-28 14:43:30|||||||||1
1748443420000|2025-05-28 14:43:40|||||||||1
1748443430000|2025-05-28 14:43:50|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|69
1748443440000|2025-05-28 14:44:00|||||||||2
1748443450000|2025-05-28 14:44:10|20.24|20.08|20.25|20.09|20.25|20.09|20.2|20.04|55
1748443460000|2025-05-28 14:44:20|||||||||1
1748443480000|2025-05-28 14:44:40|||||||||3
1748443490000|2025-05-28 14:44:50|||||||||6
1748443500000|2025-05-28 14:45:00|||||||||3
1748443520000|2025-05-28 14:45:20|||||||||1
1748443530000|2025-05-28 14:45:30|||||||||5
1748443540000|2025-05-28 14:45:40|||||||||1
1748443550000|2025-05-28 14:45:50|||||||||1
1748443560000|2025-05-28 14:46:00|||||||||4
1748443570000|2025-05-28 14:46:10|||||||||4
1748443580000|2025-05-28 14:46:20|||||||||8
1748443590000|2025-05-28 14:46:30|||||||||11
1748443600000|2025-05-28 14:46:40|||||||||1
1748443610000|2025-05-28 14:46:50|||||||||1
1748443630000|2025-05-28 14:47:10|||||||||1
1748443640000|2025-05-28 14:47:20|||||||||2
1748443650000|2025-05-28 14:47:30|||||||||2
1748443660000|2025-05-28 14:47:40|||||||||3
1748443680000|2025-05-28 14:48:00|||||||||1
1748443690000|2025-05-28 14:48:10|||||||||8
1748443700000|2025-05-28 14:48:20|||||||||5
1748443710000|2025-05-28 14:48:30|||||||||2
1748443730000|2025-05-28 14:48:50|||||||||1
1748443760000|2025-05-28 14:49:20|||||||||2
1748443770000|2025-05-28 14:49:30|||||||||1
1748443800000|2025-05-28 14:50:00|||||||||1
1748443810000|2025-05-28 14:50:10|||||||||2
1748443820000|2025-05-28 14:50:20|||||||||1
1748443830000|2025-05-28 14:50:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|45
1748443840000|2025-05-28 14:50:40|||||||||4
1748443850000|2025-05-28 14:50:50|||||||||1
1748443860000|2025-05-28 14:51:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|8
1748443870000|2025-05-28 14:51:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1748443880000|2025-05-28 14:51:20|||||||||1
1748443890000|2025-05-28 14:51:30|||||||||5
1748443910000|2025-05-28 14:51:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1748443930000|2025-05-28 14:52:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1748443940000|2025-05-28 14:52:20|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|18
1748443950000|2025-05-28 14:52:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|28
1748443960000|2025-05-28 14:52:40|||||||||1
1748443980000|2025-05-28 14:53:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1748443990000|2025-05-28 14:53:10|20.27|20.11|20.25|20.09|20.29|20.13|20.25|20.09|1
1748444010000|2025-05-28 14:53:30|||||||||1
1748444020000|2025-05-28 14:53:40|||||||||1
1748444040000|2025-05-28 14:54:00|||||||||2
1748444050000|2025-05-28 14:54:10|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|7
1748444060000|2025-05-28 14:54:20|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|5
1748444070000|2025-05-28 14:54:30|20.27|20.11|20.29|20.13|20.29|20.13|20.25|20.09|2
1748444080000|2025-05-28 14:54:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748444100000|2025-05-28 14:55:00|||||||||5
1748444110000|2025-05-28 14:55:10|||||||||1
1748444120000|2025-05-28 14:55:20|||||||||1
1748444130000|2025-05-28 14:55:30|||||||||11
1748444140000|2025-05-28 14:55:40|||||||||3
1748444150000|2025-05-28 14:55:50|||||||||2
1748444160000|2025-05-28 14:56:00|||||||||1
1748444170000|2025-05-28 14:56:10|||||||||4
1748444180000|2025-05-28 14:56:20|||||||||2
1748444190000|2025-05-28 14:56:30|||||||||2
1748444210000|2025-05-28 14:56:50|||||||||6
1748444220000|2025-05-28 14:57:00|||||||||2
1748444230000|2025-05-28 14:57:10|||||||||1
1748444250000|2025-05-28 14:57:30|||||||||1
1748444270000|2025-05-28 14:57:50|||||||||3
1748444290000|2025-05-28 14:58:10|||||||||1
1748444310000|2025-05-28 14:58:30|||||||||1
1748444320000|2025-05-28 14:58:40|||||||||1
1748444330000|2025-05-28 14:58:50|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|110
1748444340000|2025-05-28 14:59:00|||||||||4
1748444350000|2025-05-28 14:59:10|||||||||2
1748444360000|2025-05-28 14:59:20|||||||||1
1748444370000|2025-05-28 14:59:30|||||||||3
1748444380000|2025-05-28 14:59:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|92
1748444390000|2025-05-28 14:59:50|||||||||1
1748444400000|2025-05-28 15:00:00|||||||||3
1748444410000|2025-05-28 15:00:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1748444420000|2025-05-28 15:00:20|||||||||4
1748444430000|2025-05-28 15:00:30|||||||||27
1748444440000|2025-05-28 15:00:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|35
1748444450000|2025-05-28 15:00:50|||||||||11
1748444460000|2025-05-28 15:01:00|||||||||2
1748444480000|2025-05-28 15:01:20|||||||||1
1748444500000|2025-05-28 15:01:40|||||||||1
1748444520000|2025-05-28 15:02:00|||||||||2
1748444540000|2025-05-28 15:02:20|||||||||1
1748444550000|2025-05-28 15:02:30|||||||||2
1748444570000|2025-05-28 15:02:50|||||||||2
1748444590000|2025-05-28 15:03:10|||||||||1
1748444610000|2025-05-28 15:03:30|||||||||3
1748444630000|2025-05-28 15:03:50|||||||||13
1748444640000|2025-05-28 15:04:00|||||||||1
1748444650000|2025-05-28 15:04:10|||||||||1
1748444670000|2025-05-28 15:04:30|||||||||1
1748444680000|2025-05-28 15:04:40|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|14
1748444690000|2025-05-28 15:04:50|||||||||1
1748444710000|2025-05-28 15:05:10|||||||||1
1748444730000|2025-05-28 15:05:30|||||||||1
1748444750000|2025-05-28 15:05:50|||||||||1
1748444760000|2025-05-28 15:06:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1748444770000|2025-05-28 15:06:10|||||||||1
1748444780000|2025-05-28 15:06:20|||||||||5
1748444790000|2025-05-28 15:06:30|||||||||2
1748444800000|2025-05-28 15:06:40|||||||||1
1748444820000|2025-05-28 15:07:00|||||||||3
1748444830000|2025-05-28 15:07:10|||||||||3
1748444840000|2025-05-28 15:07:20|||||||||1
1748444860000|2025-05-28 15:07:40|||||||||1
1748444880000|2025-05-28 15:08:00|||||||||2
1748444900000|2025-05-28 15:08:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|48
1748444910000|2025-05-28 15:08:30|||||||||2
1748444920000|2025-05-28 15:08:40|||||||||2
1748444940000|2025-05-28 15:09:00|||||||||2
1748444950000|2025-05-28 15:09:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1748444960000|2025-05-28 15:09:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1748444970000|2025-05-28 15:09:30|||||||||1
1748444980000|2025-05-28 15:09:40|||||||||2
1748444990000|2025-05-28 15:09:50|||||||||1
1748445010000|2025-05-28 15:10:10|||||||||2
1748445030000|2025-05-28 15:10:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1748445070000|2025-05-28 15:11:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1748445080000|2025-05-28 15:11:20|||||||||2
1748445090000|2025-05-28 15:11:30|||||||||1
1748445110000|2025-05-28 15:11:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|29
1748445120000|2025-05-28 15:12:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1748445130000|2025-05-28 15:12:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1748445140000|2025-05-28 15:12:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1748445150000|2025-05-28 15:12:30|||||||||17
1748445210000|2025-05-28 15:13:30|||||||||1
1748445240000|2025-05-28 15:14:00|||||||||2
1748445250000|2025-05-28 15:14:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748445270000|2025-05-28 15:14:30|||||||||4
1748445280000|2025-05-28 15:14:40|||||||||7
1748445290000|2025-05-28 15:14:50|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|35
1748445300000|2025-05-28 15:15:00|||||||||1
1748445320000|2025-05-28 15:15:20|||||||||1
1748445370000|2025-05-28 15:16:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|7
1748445380000|2025-05-28 15:16:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|7
1748445390000|2025-05-28 15:16:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|7
1748445410000|2025-05-28 15:16:50|||||||||8
1748445420000|2025-05-28 15:17:00|||||||||2
1748445430000|2025-05-28 15:17:10|||||||||2
1748445450000|2025-05-28 15:17:30|||||||||2
1748445460000|2025-05-28 15:17:40|||||||||2
1748445480000|2025-05-28 15:18:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1748445500000|2025-05-28 15:18:20|||||||||1
1748445510000|2025-05-28 15:18:30|||||||||9
1748445520000|2025-05-28 15:18:40|||||||||3
1748445550000|2025-05-28 15:19:10|||||||||1
1748445560000|2025-05-28 15:19:20|||||||||1
1748445580000|2025-05-28 15:19:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1748445600000|2025-05-28 15:20:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1748445620000|2025-05-28 15:20:20|||||||||1
1748445630000|2025-05-28 15:20:30|||||||||9
1748445660000|2025-05-28 15:21:00|||||||||3
1748445720000|2025-05-28 15:22:00|||||||||2
1748445750000|2025-05-28 15:22:30|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|1
1748445760000|2025-05-28 15:22:40|||||||||1
1748445770000|2025-05-28 15:22:50|||||||||1
1748445780000|2025-05-28 15:23:00|||||||||3
1748445810000|2025-05-28 15:23:30|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1748445840000|2025-05-28 15:24:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|58
1748445850000|2025-05-28 15:24:10|||||||||1
1748445870000|2025-05-28 15:24:30|||||||||9
1748445900000|2025-05-28 15:25:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1748445930000|2025-05-28 15:25:30|||||||||1
1748445950000|2025-05-28 15:25:50|||||||||1
1748445990000|2025-05-28 15:26:30|||||||||1
1748446010000|2025-05-28 15:26:50|||||||||1
1748446030000|2025-05-28 15:27:10|||||||||1
1748446080000|2025-05-28 15:28:00|||||||||1
1748446100000|2025-05-28 15:28:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1748446110000|2025-05-28 15:28:30|||||||||4
1748446120000|2025-05-28 15:28:40|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|15
1748446130000|2025-05-28 15:28:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1748446140000|2025-05-28 15:29:00|||||||||3
1748446150000|2025-05-28 15:29:10|||||||||5
1748446200000|2025-05-28 15:30:00|||||||||22
1748446220000|2025-05-28 15:30:20|||||||||2
1748446250000|2025-05-28 15:30:50|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|20
1748446300000|2025-05-28 15:31:40|||||||||1
1748446310000|2025-05-28 15:31:50|||||||||24
1748446390000|2025-05-28 15:33:10|||||||||1
1748446420000|2025-05-28 15:33:40|||||||||1
1748446430000|2025-05-28 15:33:50|||||||||1
1748446470000|2025-05-28 15:34:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|12
1748446500000|2025-05-28 15:35:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|69
1748446540000|2025-05-28 15:35:40|||||||||1
1748446550000|2025-05-28 15:35:50|||||||||1
1748446570000|2025-05-28 15:36:10|||||||||1
1748446590000|2025-05-28 15:36:30|||||||||2
1748446600000|2025-05-28 15:36:40|||||||||1
1748446620000|2025-05-28 15:37:00|||||||||1
1748446630000|2025-05-28 15:37:10|||||||||1
1748446660000|2025-05-28 15:37:40|||||||||2
1748446670000|2025-05-28 15:37:50|||||||||1
1748446680000|2025-05-28 15:38:00|||||||||2
1748446710000|2025-05-28 15:38:30|||||||||1
1748446730000|2025-05-28 15:38:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|11
1748446740000|2025-05-28 15:39:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1748446750000|2025-05-28 15:39:10|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|124
1748446760000|2025-05-28 15:39:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|23
1748446770000|2025-05-28 15:39:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|127
1748446790000|2025-05-28 15:39:50|||||||||15
1748446820000|2025-05-28 15:40:20|||||||||1
1748446830000|2025-05-28 15:40:30|||||||||12
1748446840000|2025-05-28 15:40:40|||||||||2
1748446870000|2025-05-28 15:41:10|||||||||1
1748446880000|2025-05-28 15:41:20|||||||||1
1748446920000|2025-05-28 15:42:00|||||||||1
1748446930000|2025-05-28 15:42:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|89
1748446940000|2025-05-28 15:42:20|||||||||11
1748446950000|2025-05-28 15:42:30|||||||||30
1748446960000|2025-05-28 15:42:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1748446970000|2025-05-28 15:42:50|||||||||3
1748446980000|2025-05-28 15:43:00|||||||||78
1748446990000|2025-05-28 15:43:10|||||||||1
1748447020000|2025-05-28 15:43:40|||||||||1
1748447070000|2025-05-28 15:44:30|||||||||1
1748447080000|2025-05-28 15:44:40|||||||||1
1748447120000|2025-05-28 15:45:20|||||||||1
1748447130000|2025-05-28 15:45:30|||||||||25
1748447200000|2025-05-28 15:46:40|||||||||1
1748447210000|2025-05-28 15:46:50|||||||||1
1748447250000|2025-05-28 15:47:30|||||||||1
1748447260000|2025-05-28 15:47:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1748447280000|2025-05-28 15:48:00|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|51
1748447290000|2025-05-28 15:48:10|||||||||12
1748447300000|2025-05-28 15:48:20|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|14
1748447310000|2025-05-28 15:48:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1748447340000|2025-05-28 15:49:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748447360000|2025-05-28 15:49:20|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|8
1748447370000|2025-05-28 15:49:30|||||||||8
1748447400000|2025-05-28 15:50:00|||||||||2
1748447410000|2025-05-28 15:50:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|37
1748447420000|2025-05-28 15:50:20|||||||||10
1748447460000|2025-05-28 15:51:00|||||||||1
1748447500000|2025-05-28 15:51:40|||||||||1
1748447520000|2025-05-28 15:52:00|||||||||25
1748447540000|2025-05-28 15:52:20|||||||||13
1748447550000|2025-05-28 15:52:30|||||||||1
1748447590000|2025-05-28 15:53:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1748447620000|2025-05-28 15:53:40|||||||||1
1748447630000|2025-05-28 15:53:50|||||||||1
1748447640000|2025-05-28 15:54:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1748447650000|2025-05-28 15:54:10|||||||||1
1748447660000|2025-05-28 15:54:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1748447700000|2025-05-28 15:55:00|||||||||2
1748447710000|2025-05-28 15:55:10|||||||||7
1748447730000|2025-05-28 15:55:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1748447750000|2025-05-28 15:55:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1748447760000|2025-05-28 15:56:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|43
1748447770000|2025-05-28 15:56:10|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|48
1748447780000|2025-05-28 15:56:20|||||||||1
1748447790000|2025-05-28 15:56:30|||||||||1
1748447800000|2025-05-28 15:56:40|||||||||2
1748447840000|2025-05-28 15:57:20|||||||||6
1748447850000|2025-05-28 15:57:30|||||||||2
1748447860000|2025-05-28 15:57:40|||||||||1
1748447870000|2025-05-28 15:57:50|||||||||1
1748447880000|2025-05-28 15:58:00|||||||||29
1748447890000|2025-05-28 15:58:10|||||||||28
1748447900000|2025-05-28 15:58:20|||||||||1
1748447920000|2025-05-28 15:58:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|17
1748447930000|2025-05-28 15:58:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|34
1748447970000|2025-05-28 15:59:30|||||||||104
1748447990000|2025-05-28 15:59:50|||||||||2
1748448020000|2025-05-28 16:00:20|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|88
1748448030000|2025-05-28 16:00:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748448050000|2025-05-28 16:00:50|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|2
1748448060000|2025-05-28 16:01:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|1
1748448070000|2025-05-28 16:01:10|20.31|20.15|20.31|20.15|20.32|20.16|20.29|20.13|19
1748448080000|2025-05-28 16:01:20|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|28
1748448140000|2025-05-28 16:02:20|||||||||1
1748448160000|2025-05-28 16:02:40|||||||||11
1748448190000|2025-05-28 16:03:10|||||||||1
1748448200000|2025-05-28 16:03:20|||||||||5
1748448210000|2025-05-28 16:03:30|||||||||5
1748448230000|2025-05-28 16:03:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|19
1748448250000|2025-05-28 16:04:10|20.27|20.11|20.25|20.09|20.29|20.13|20.25|20.09|2
1748448260000|2025-05-28 16:04:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|4
1748448270000|2025-05-28 16:04:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1748448280000|2025-05-28 16:04:40|||||||||1
1748448290000|2025-05-28 16:04:50|||||||||2
1748448310000|2025-05-28 16:05:10|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|12
1748448320000|2025-05-28 16:05:20|||||||||2
1748448360000|2025-05-28 16:06:00|||||||||3
1748448370000|2025-05-28 16:06:10|||||||||1
1748448380000|2025-05-28 16:06:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|17
1748448390000|2025-05-28 16:06:30|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|23
1748448440000|2025-05-28 16:07:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|14
1748448450000|2025-05-28 16:07:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1748448490000|2025-05-28 16:08:10|||||||||1
1748448510000|2025-05-28 16:08:30|||||||||5
1748448550000|2025-05-28 16:09:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1748448560000|2025-05-28 16:09:20|||||||||1
1748448580000|2025-05-28 16:09:40|||||||||1
1748448620000|2025-05-28 16:10:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1748448630000|2025-05-28 16:10:30|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|14
1748448640000|2025-05-28 16:10:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|47
1748448670000|2025-05-28 16:11:10|||||||||22
1748448690000|2025-05-28 16:11:30|20.27|20.11|20.27|20.11|20.29|20.13|20.25|20.09|3
1748448700000|2025-05-28 16:11:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|2
1748448710000|2025-05-28 16:11:50|20.25|20.09|20.25|20.09|20.29|20.13|20.25|20.09|6
1748448720000|2025-05-28 16:12:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|15
1748448770000|2025-05-28 16:12:50|||||||||4
1748448780000|2025-05-28 16:13:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|16
1748448790000|2025-05-28 16:13:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1748448820000|2025-05-28 16:13:40|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|2
1748448830000|2025-05-28 16:13:50|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|0
1748448840000|2025-05-28 16:14:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|17
1748448920000|2025-05-28 16:15:20|||||||||1
1748448930000|2025-05-28 16:15:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|23
1748448940000|2025-05-28 16:15:40|||||||||1
1748448950000|2025-05-28 16:15:50|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|4
1748448960000|2025-05-28 16:16:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|8
1748448970000|2025-05-28 16:16:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|2
1748449000000|2025-05-28 16:16:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1748449080000|2025-05-28 16:18:00|||||||||19
1748449110000|2025-05-28 16:18:30|||||||||1
1748449120000|2025-05-28 16:18:40|||||||||42
1748449190000|2025-05-28 16:19:50|||||||||1
1748449200000|2025-05-28 16:20:00|||||||||1
1748449250000|2025-05-28 16:20:50|||||||||1
1748449260000|2025-05-28 16:21:00|||||||||5
1748449280000|2025-05-28 16:21:20|||||||||1
1748449290000|2025-05-28 16:21:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|57
1748449300000|2025-05-28 16:21:40|||||||||1
1748449330000|2025-05-28 16:22:10|||||||||1
1748449340000|2025-05-28 16:22:20|||||||||5
1748449470000|2025-05-28 16:24:30|||||||||1
1748449480000|2025-05-28 16:24:40|||||||||1
1748449490000|2025-05-28 16:24:50|||||||||1
1748449500000|2025-05-28 16:25:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|28
1748449510000|2025-05-28 16:25:10|||||||||1
1748449560000|2025-05-28 16:26:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1748449570000|2025-05-28 16:26:10|||||||||2
1748449610000|2025-05-28 16:26:50|||||||||1
1748449680000|2025-05-28 16:28:00|||||||||2
1748449710000|2025-05-28 16:28:30|||||||||3
1748449760000|2025-05-28 16:29:20|||||||||21
1748449790000|2025-05-28 16:29:50|||||||||2
1748449810000|2025-05-28 16:30:10|||||||||26
1748449820000|2025-05-28 16:30:20|||||||||1
1748449860000|2025-05-28 16:31:00|||||||||1
1748449870000|2025-05-28 16:31:10|||||||||1
1748449890000|2025-05-28 16:31:30|||||||||1
1748449910000|2025-05-28 16:31:50|||||||||2
1748449920000|2025-05-28 16:32:00|||||||||1
1748449950000|2025-05-28 16:32:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|119
1748449980000|2025-05-28 16:33:00|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|81
1748449990000|2025-05-28 16:33:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1748450010000|2025-05-28 16:33:30|||||||||7
1748450020000|2025-05-28 16:33:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1748450030000|2025-05-28 16:33:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|3
1748450040000|2025-05-28 16:34:00|20.22|20.06|20.2|20.04|20.24|20.08|20.2|20.04|0
1748450050000|2025-05-28 16:34:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1748450090000|2025-05-28 16:34:50|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|5
1748450100000|2025-05-28 16:35:00|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|21
1748450110000|2025-05-28 16:35:10|||||||||1
1748450130000|2025-05-28 16:35:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1748450150000|2025-05-28 16:35:50|||||||||1
1748450160000|2025-05-28 16:36:00|20.16|20|20.16|20|20.16|20|20.16|20|1
1748450170000|2025-05-28 16:36:10|||||||||1
1748450210000|2025-05-28 16:36:50|||||||||4
1748450240000|2025-05-28 16:37:20|||||||||1
1748450250000|2025-05-28 16:37:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|41
1748450280000|2025-05-28 16:38:00|||||||||1
1748450310000|2025-05-28 16:38:30|||||||||1
1748450340000|2025-05-28 16:39:00|20.16|20|20.16|20|20.16|20|20.16|20|53
1748450370000|2025-05-28 16:39:30|||||||||1
1748450380000|2025-05-28 16:39:40|20.19|20.03|20.16|20|20.19|20.03|20.16|20|23
1748450400000|2025-05-28 16:40:00|||||||||1
1748450410000|2025-05-28 16:40:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|26
1748450420000|2025-05-28 16:40:20|||||||||1
1748450430000|2025-05-28 16:40:30|||||||||2
1748450450000|2025-05-28 16:40:50|||||||||1
1748450460000|2025-05-28 16:41:00|||||||||16
1748450470000|2025-05-28 16:41:10|||||||||11
1748450490000|2025-05-28 16:41:30|||||||||2
1748450520000|2025-05-28 16:42:00|||||||||2
1748450550000|2025-05-28 16:42:30|||||||||37
1748450560000|2025-05-28 16:42:40|||||||||1
1748450570000|2025-05-28 16:42:50|||||||||3
1748450580000|2025-05-28 16:43:00|||||||||1
1748450590000|2025-05-28 16:43:10|||||||||3
1748450600000|2025-05-28 16:43:20|||||||||2
1748450610000|2025-05-28 16:43:30|||||||||1
1748450620000|2025-05-28 16:43:40|||||||||1
1748450630000|2025-05-28 16:43:50|||||||||2
1748450640000|2025-05-28 16:44:00|||||||||1
1748450670000|2025-05-28 16:44:30|||||||||17
1748450700000|2025-05-28 16:45:00|||||||||10
1748450730000|2025-05-28 16:45:30|||||||||1
1748450740000|2025-05-28 16:45:40|||||||||1
1748450760000|2025-05-28 16:46:00|||||||||1
1748450770000|2025-05-28 16:46:10|||||||||2
1748450790000|2025-05-28 16:46:30|||||||||1
1748450800000|2025-05-28 16:46:40|||||||||9
1748450810000|2025-05-28 16:46:50|||||||||1
1748450820000|2025-05-28 16:47:00|||||||||1
1748450840000|2025-05-28 16:47:20|||||||||2
1748450850000|2025-05-28 16:47:30|||||||||1
1748450880000|2025-05-28 16:48:00|||||||||2
1748450890000|2025-05-28 16:48:10|||||||||39
1748450900000|2025-05-28 16:48:20|20.16|20|20.16|20|20.16|20|20.16|20|45
1748450910000|2025-05-28 16:48:30|||||||||2
1748450930000|2025-05-28 16:48:50|||||||||7
1748450940000|2025-05-28 16:49:00|||||||||1
1748450950000|2025-05-28 16:49:10|||||||||1
1748450960000|2025-05-28 16:49:20|||||||||1
1748450970000|2025-05-28 16:49:30|||||||||1
1748450980000|2025-05-28 16:49:40|||||||||1
1748451000000|2025-05-28 16:50:00|||||||||3
1748451030000|2025-05-28 16:50:30|||||||||1
1748451050000|2025-05-28 16:50:50|||||||||2
1748451060000|2025-05-28 16:51:00|||||||||1
1748451090000|2025-05-28 16:51:30|||||||||1
1748451120000|2025-05-28 16:52:00|||||||||3
1748451130000|2025-05-28 16:52:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|41
1748451150000|2025-05-28 16:52:30|||||||||1
1748451180000|2025-05-28 16:53:00|||||||||4
1748451190000|2025-05-28 16:53:10|||||||||9
1748451210000|2025-05-28 16:53:30|||||||||1
1748451240000|2025-05-28 16:54:00|||||||||1
1748451260000|2025-05-28 16:54:20|||||||||2
1748451270000|2025-05-28 16:54:30|||||||||1
1748451290000|2025-05-28 16:54:50|||||||||1
1748451300000|2025-05-28 16:55:00|||||||||1
1748451320000|2025-05-28 16:55:20|||||||||9
1748451330000|2025-05-28 16:55:30|||||||||2
1748451360000|2025-05-28 16:56:00|||||||||1
1748451370000|2025-05-28 16:56:10|||||||||1
1748451380000|2025-05-28 16:56:20|20.16|20|20.16|20|20.16|20|20.16|20|33
1748451390000|2025-05-28 16:56:30|||||||||1
1748451400000|2025-05-28 16:56:40|||||||||1
1748451420000|2025-05-28 16:57:00|||||||||1
1748451460000|2025-05-28 16:57:40|||||||||1
1748451470000|2025-05-28 16:57:50|||||||||2
1748451480000|2025-05-28 16:58:00|||||||||1
1748451490000|2025-05-28 16:58:10|||||||||1
1748451520000|2025-05-28 16:58:40|||||||||1
1748451530000|2025-05-28 16:58:50|||||||||2
1748451540000|2025-05-28 16:59:00|||||||||16
1748451550000|2025-05-28 16:59:10|||||||||1
1748451570000|2025-05-28 16:59:30|||||||||1
1748451580000|2025-05-28 16:59:40|||||||||31
1748451590000|2025-05-28 16:59:50|||||||||1
1748451600000|2025-05-28 17:00:00|||||||||2
1748451610000|2025-05-28 17:00:10|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|49
1748451620000|2025-05-28 17:00:20|||||||||9
1748451630000|2025-05-28 17:00:30|||||||||6
1748451640000|2025-05-28 17:00:40|||||||||1
1748451650000|2025-05-28 17:00:50|||||||||24
1748451670000|2025-05-28 17:01:10|||||||||1
1748451700000|2025-05-28 17:01:40|||||||||1
1748451710000|2025-05-28 17:01:50|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|1
1748451720000|2025-05-28 17:02:00|20.16|20|20.16|20|20.16|20|20.16|20|118
1748451730000|2025-05-28 17:02:10|||||||||1
1748451740000|2025-05-28 17:02:20|||||||||15
1748451750000|2025-05-28 17:02:30|||||||||1
1748451760000|2025-05-28 17:02:40|||||||||3
1748451790000|2025-05-28 17:03:10|||||||||1
1748451810000|2025-05-28 17:03:30|||||||||1
1748451820000|2025-05-28 17:03:40|||||||||2
1748451850000|2025-05-28 17:04:10|||||||||1
1748451860000|2025-05-28 17:04:20|||||||||59
1748451880000|2025-05-28 17:04:40|||||||||3
1748451890000|2025-05-28 17:04:50|||||||||1
1748451910000|2025-05-28 17:05:10|||||||||1
1748451920000|2025-05-28 17:05:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|111
1748451930000|2025-05-28 17:05:30|||||||||1
1748451940000|2025-05-28 17:05:40|||||||||3
1748451960000|2025-05-28 17:06:00|||||||||3
1748451970000|2025-05-28 17:06:10|||||||||1
1748451980000|2025-05-28 17:06:20|||||||||1
1748452000000|2025-05-28 17:06:40|||||||||1
1748452030000|2025-05-28 17:07:10|||||||||2
1748452090000|2025-05-28 17:08:10|||||||||5
1748452100000|2025-05-28 17:08:20|||||||||1
1748452130000|2025-05-28 17:08:50|||||||||1
1748452150000|2025-05-28 17:09:10|||||||||1
1748452200000|2025-05-28 17:10:00|||||||||1
1748452230000|2025-05-28 17:10:30|||||||||1
1748452270000|2025-05-28 17:11:10|||||||||1
1748452320000|2025-05-28 17:12:00|||||||||1
1748452420000|2025-05-28 17:13:40|||||||||30
1748452430000|2025-05-28 17:13:50|||||||||2
1748452450000|2025-05-28 17:14:10|20.16|20|20.16|20|20.16|20|20.16|20|11
1748452460000|2025-05-28 17:14:20|||||||||6
1748452470000|2025-05-28 17:14:30|||||||||5
1748452490000|2025-05-28 17:14:50|||||||||1
1748452510000|2025-05-28 17:15:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|72
1748452570000|2025-05-28 17:16:10|||||||||2
1748452600000|2025-05-28 17:16:40|||||||||1
1748452680000|2025-05-28 17:18:00|||||||||1
1748452710000|2025-05-28 17:18:30|||||||||1
1748452760000|2025-05-28 17:19:20|||||||||5
1748452770000|2025-05-28 17:19:30|||||||||108
1748452810000|2025-05-28 17:20:10|||||||||1
1748452840000|2025-05-28 17:20:40|||||||||1
1748452890000|2025-05-28 17:21:30|||||||||111
1748452900000|2025-05-28 17:21:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|64
1748452910000|2025-05-28 17:21:50|||||||||1
1748452920000|2025-05-28 17:22:00|||||||||1
1748452940000|2025-05-28 17:22:20|||||||||2
1748452970000|2025-05-28 17:22:50|||||||||1
1748452980000|2025-05-28 17:23:00|||||||||1
1748452990000|2025-05-28 17:23:10|||||||||1
1748453010000|2025-05-28 17:23:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|21
1748453050000|2025-05-28 17:24:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1748453070000|2025-05-28 17:24:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1748453120000|2025-05-28 17:25:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1748453140000|2025-05-28 17:25:40|||||||||1
1748453170000|2025-05-28 17:26:10|||||||||1
1748453180000|2025-05-28 17:26:20|||||||||28
1748453210000|2025-05-28 17:26:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|24
1748453220000|2025-05-28 17:27:00|||||||||3
1748453230000|2025-05-28 17:27:10|||||||||1
1748453250000|2025-05-28 17:27:30|||||||||1
1748453270000|2025-05-28 17:27:50|||||||||2
1748453310000|2025-05-28 17:28:30|||||||||4
1748453380000|2025-05-28 17:29:40|||||||||1
1748453390000|2025-05-28 17:29:50|||||||||3
1748453400000|2025-05-28 17:30:00|||||||||1
1748453440000|2025-05-28 17:30:40|||||||||3
1748453460000|2025-05-28 17:31:00|||||||||44
1748453530000|2025-05-28 17:32:10|||||||||1
1748453540000|2025-05-28 17:32:20|||||||||9
1748453550000|2025-05-28 17:32:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|3
1748453560000|2025-05-28 17:32:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|7
1748453610000|2025-05-28 17:33:30|||||||||1
1748453640000|2025-05-28 17:34:00|||||||||3
1748453680000|2025-05-28 17:34:40|||||||||1
1748453700000|2025-05-28 17:35:00|||||||||2
1748453710000|2025-05-28 17:35:10|||||||||1
1748453780000|2025-05-28 17:36:20|||||||||2
1748453790000|2025-05-28 17:36:30|||||||||1
1748453820000|2025-05-28 17:37:00|||||||||1
1748453860000|2025-05-28 17:37:40|||||||||2
1748453900000|2025-05-28 17:38:20|||||||||1
1748453920000|2025-05-28 17:38:40|||||||||1
1748453940000|2025-05-28 17:39:00|||||||||1
1748453950000|2025-05-28 17:39:10|||||||||1
1748453960000|2025-05-28 17:39:20|||||||||1
1748453980000|2025-05-28 17:39:40|||||||||2
1748454010000|2025-05-28 17:40:10|||||||||1
1748454020000|2025-05-28 17:40:20|||||||||2
1748454030000|2025-05-28 17:40:30|||||||||2
1748454050000|2025-05-28 17:40:50|||||||||1
1748454060000|2025-05-28 17:41:00|||||||||1
1748454110000|2025-05-28 17:41:50|||||||||2
1748454120000|2025-05-28 17:42:00|||||||||1
1748454140000|2025-05-28 17:42:20|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|56
1748454150000|2025-05-28 17:42:30|||||||||1
1748454200000|2025-05-28 17:43:20|||||||||2
1748454280000|2025-05-28 17:44:40|||||||||84
1748454290000|2025-05-28 17:44:50|||||||||1
1748454300000|2025-05-28 17:45:00|||||||||3
1748454340000|2025-05-28 17:45:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748454370000|2025-05-28 17:46:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1748454400000|2025-05-28 17:46:40|||||||||1
1748454410000|2025-05-28 17:46:50|||||||||2
1748454420000|2025-05-28 17:47:00|||||||||1
1748454450000|2025-05-28 17:47:30|20.16|20|20.17|20.01|20.17|20.01|20.16|20|131
1748454460000|2025-05-28 17:47:40|||||||||2
1748454510000|2025-05-28 17:48:30|||||||||22
1748454540000|2025-05-28 17:49:00|||||||||2
1748454550000|2025-05-28 17:49:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1748454600000|2025-05-28 17:50:00|||||||||1
1748454620000|2025-05-28 17:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748454630000|2025-05-28 17:50:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1748454650000|2025-05-28 17:50:50|||||||||1
1748454660000|2025-05-28 17:51:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748454710000|2025-05-28 17:51:50|||||||||6
1748454730000|2025-05-28 17:52:10|||||||||38
1748454760000|2025-05-28 17:52:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1748454770000|2025-05-28 17:52:50|||||||||1
1748454790000|2025-05-28 17:53:10|||||||||14
1748454850000|2025-05-28 17:54:10|||||||||2
1748454870000|2025-05-28 17:54:30|||||||||1
1748454890000|2025-05-28 17:54:50|||||||||1
1748454920000|2025-05-28 17:55:20|||||||||3
1748454930000|2025-05-28 17:55:30|||||||||1
1748454940000|2025-05-28 17:55:40|||||||||1
1748454950000|2025-05-28 17:55:50|||||||||1
1748454970000|2025-05-28 17:56:10|||||||||3
1748454980000|2025-05-28 17:56:20|||||||||3
1748454990000|2025-05-28 17:56:30|||||||||1
1748455000000|2025-05-28 17:56:40|||||||||1
1748455010000|2025-05-28 17:56:50|||||||||4
1748455040000|2025-05-28 17:57:20|||||||||2
1748455070000|2025-05-28 17:57:50|||||||||4
1748455080000|2025-05-28 17:58:00|||||||||1
1748455090000|2025-05-28 17:58:10|||||||||2
1748455100000|2025-05-28 17:58:20|||||||||4
1748455110000|2025-05-28 17:58:30|||||||||1
1748455130000|2025-05-28 17:58:50|||||||||2
1748455140000|2025-05-28 17:59:00|||||||||2
1748455150000|2025-05-28 17:59:10|||||||||1
1748455160000|2025-05-28 17:59:20|||||||||24
1748455170000|2025-05-28 17:59:30|||||||||7
1748455180000|2025-05-28 17:59:40|||||||||4
1748455190000|2025-05-28 17:59:50|||||||||2
1748455200000|2025-05-28 18:00:00|||||||||2
1748455210000|2025-05-28 18:00:10|||||||||2
1748455220000|2025-05-28 18:00:20|||||||||2
1748455230000|2025-05-28 18:00:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1748455240000|2025-05-28 18:00:40|||||||||4
1748455260000|2025-05-28 18:01:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1748455270000|2025-05-28 18:01:10|||||||||4
1748455300000|2025-05-28 18:01:40|||||||||1
1748455360000|2025-05-28 18:02:40|||||||||18
1748455380000|2025-05-28 18:03:00|||||||||1
1748455390000|2025-05-28 18:03:10|||||||||1
1748455410000|2025-05-28 18:03:30|||||||||1
1748455420000|2025-05-28 18:03:40|||||||||2
1748455440000|2025-05-28 18:04:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1748455460000|2025-05-28 18:04:20|||||||||1
1748455470000|2025-05-28 18:04:30|||||||||1
1748455490000|2025-05-28 18:04:50|||||||||1
1748455500000|2025-05-28 18:05:00|||||||||4
1748455520000|2025-05-28 18:05:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|41
1748455540000|2025-05-28 18:05:40|||||||||2
1748455560000|2025-05-28 18:06:00|||||||||3
1748455570000|2025-05-28 18:06:10|||||||||1
1748455580000|2025-05-28 18:06:20|||||||||2
1748455600000|2025-05-28 18:06:40|||||||||1
1748455620000|2025-05-28 18:07:00|||||||||7
1748455630000|2025-05-28 18:07:10|||||||||1
1748455680000|2025-05-28 18:08:00|||||||||3
1748455710000|2025-05-28 18:08:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1748455740000|2025-05-28 18:09:00|||||||||2
1748455770000|2025-05-28 18:09:30|||||||||1
1748455790000|2025-05-28 18:09:50|||||||||2
1748455800000|2025-05-28 18:10:00|||||||||3
1748455810000|2025-05-28 18:10:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1748455830000|2025-05-28 18:10:30|||||||||9
1748455850000|2025-05-28 18:10:50|||||||||7
1748455860000|2025-05-28 18:11:00|||||||||7
1748455870000|2025-05-28 18:11:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748455890000|2025-05-28 18:11:30|||||||||1
1748455900000|2025-05-28 18:11:40|||||||||3
1748455920000|2025-05-28 18:12:00|||||||||1
1748455930000|2025-05-28 18:12:10|||||||||2
1748455940000|2025-05-28 18:12:20|||||||||1
1748456010000|2025-05-28 18:13:30|||||||||1
1748456060000|2025-05-28 18:14:20|||||||||1
1748456070000|2025-05-28 18:14:30|||||||||1
1748456090000|2025-05-28 18:14:50|||||||||1
1748456100000|2025-05-28 18:15:00|||||||||5
1748456110000|2025-05-28 18:15:10|||||||||17
1748456120000|2025-05-28 18:15:20|||||||||1
1748456130000|2025-05-28 18:15:30|||||||||26
1748456140000|2025-05-28 18:15:40|||||||||3
1748456150000|2025-05-28 18:15:50|||||||||1
1748456160000|2025-05-28 18:16:00|||||||||22
1748456170000|2025-05-28 18:16:10|||||||||1
1748456200000|2025-05-28 18:16:40|||||||||4
1748456210000|2025-05-28 18:16:50|||||||||4
1748456220000|2025-05-28 18:17:00|||||||||1
1748456230000|2025-05-28 18:17:10|||||||||6
1748456260000|2025-05-28 18:17:40|||||||||3
1748456270000|2025-05-28 18:17:50|||||||||33
1748456280000|2025-05-28 18:18:00|||||||||87
1748456290000|2025-05-28 18:18:10|||||||||10
1748456300000|2025-05-28 18:18:20|||||||||1
1748456320000|2025-05-28 18:18:40|||||||||16
1748456340000|2025-05-28 18:19:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1748456350000|2025-05-28 18:19:10|||||||||12
1748456360000|2025-05-28 18:19:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1748456370000|2025-05-28 18:19:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|61
1748456380000|2025-05-28 18:19:40|||||||||3
1748456400000|2025-05-28 18:20:00|||||||||2
1748456410000|2025-05-28 18:20:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1748456420000|2025-05-28 18:20:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748456430000|2025-05-28 18:20:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748456440000|2025-05-28 18:20:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|106
1748456450000|2025-05-28 18:20:50|||||||||6
1748456470000|2025-05-28 18:21:10|||||||||4
1748456480000|2025-05-28 18:21:20|||||||||16
1748456490000|2025-05-28 18:21:30|||||||||3
1748456500000|2025-05-28 18:21:40|||||||||3
1748456530000|2025-05-28 18:22:10|||||||||104
1748456550000|2025-05-28 18:22:30|||||||||1
1748456560000|2025-05-28 18:22:40|||||||||3
1748456590000|2025-05-28 18:23:10|||||||||39
1748456610000|2025-05-28 18:23:30|||||||||26
1748456620000|2025-05-28 18:23:40|||||||||12
1748456650000|2025-05-28 18:24:10|||||||||1
1748456700000|2025-05-28 18:25:00|||||||||1
1748456710000|2025-05-28 18:25:10|||||||||15
1748456720000|2025-05-28 18:25:20|||||||||12
1748456740000|2025-05-28 18:25:40|||||||||1
1748456770000|2025-05-28 18:26:10|||||||||3
1748456780000|2025-05-28 18:26:20|||||||||1
1748456820000|2025-05-28 18:27:00|||||||||2
1748456830000|2025-05-28 18:27:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|17
1748456840000|2025-05-28 18:27:20|||||||||25
1748456850000|2025-05-28 18:27:30|||||||||1
1748456860000|2025-05-28 18:27:40|||||||||1
1748456870000|2025-05-28 18:27:50|||||||||2
1748456900000|2025-05-28 18:28:20|||||||||3
1748456910000|2025-05-28 18:28:30|||||||||1
1748456920000|2025-05-28 18:28:40|||||||||6
1748456930000|2025-05-28 18:28:50|||||||||3
1748456940000|2025-05-28 18:29:00|||||||||3
1748456950000|2025-05-28 18:29:10|||||||||3
1748456960000|2025-05-28 18:29:20|||||||||61
1748456970000|2025-05-28 18:29:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1748456980000|2025-05-28 18:29:40|||||||||1
1748456990000|2025-05-28 18:29:50|||||||||3
1748457000000|2025-05-28 18:30:00|||||||||14
1748457030000|2025-05-28 18:30:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|55
1748457040000|2025-05-28 18:30:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1748457050000|2025-05-28 18:30:50|||||||||1
1748457070000|2025-05-28 18:31:10|||||||||78
1748457080000|2025-05-28 18:31:20|||||||||38
1748457090000|2025-05-28 18:31:30|||||||||8
1748457110000|2025-05-28 18:31:50|||||||||2
1748457130000|2025-05-28 18:32:10|||||||||1
1748457160000|2025-05-28 18:32:40|||||||||1
1748457180000|2025-05-28 18:33:00|||||||||1
1748457200000|2025-05-28 18:33:20|||||||||1
1748457210000|2025-05-28 18:33:30|||||||||1
1748457230000|2025-05-28 18:33:50|||||||||1
1748457240000|2025-05-28 18:34:00|||||||||2
1748457260000|2025-05-28 18:34:20|||||||||1
1748457270000|2025-05-28 18:34:30|||||||||2
1748457280000|2025-05-28 18:34:40|||||||||2
1748457290000|2025-05-28 18:34:50|||||||||1
1748457300000|2025-05-28 18:35:00|||||||||2
1748457310000|2025-05-28 18:35:10|||||||||2
1748457320000|2025-05-28 18:35:20|||||||||1
1748457330000|2025-05-28 18:35:30|||||||||2
1748457350000|2025-05-28 18:35:50|||||||||2
1748457360000|2025-05-28 18:36:00|||||||||1
1748457370000|2025-05-28 18:36:10|||||||||2
1748457380000|2025-05-28 18:36:20|||||||||1
1748457400000|2025-05-28 18:36:40|||||||||1
1748457410000|2025-05-28 18:36:50|||||||||3
1748457430000|2025-05-28 18:37:10|||||||||1
1748457450000|2025-05-28 18:37:30|||||||||1
1748457460000|2025-05-28 18:37:40|||||||||24
1748457480000|2025-05-28 18:38:00|||||||||1
1748457500000|2025-05-28 18:38:20|||||||||2
1748457510000|2025-05-28 18:38:30|||||||||1
1748457530000|2025-05-28 18:38:50|||||||||9
1748457540000|2025-05-28 18:39:00|||||||||4
1748457550000|2025-05-28 18:39:10|||||||||1
1748457560000|2025-05-28 18:39:20|||||||||1
1748457570000|2025-05-28 18:39:30|||||||||8
1748457580000|2025-05-28 18:39:40|||||||||1
1748457590000|2025-05-28 18:39:50|||||||||18
1748457600000|2025-05-28 18:40:00|||||||||3
1748457610000|2025-05-28 18:40:10|||||||||5
1748457620000|2025-05-28 18:40:20|||||||||3
1748457650000|2025-05-28 18:40:50|||||||||18
1748457660000|2025-05-28 18:41:00|||||||||4
1748457670000|2025-05-28 18:41:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1748457680000|2025-05-28 18:41:20|||||||||6
1748457700000|2025-05-28 18:41:40|||||||||2
1748457710000|2025-05-28 18:41:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|14
1748457720000|2025-05-28 18:42:00|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|14
1748457730000|2025-05-28 18:42:10|||||||||1
1748457740000|2025-05-28 18:42:20|||||||||4
1748457750000|2025-05-28 18:42:30|||||||||4
1748457760000|2025-05-28 18:42:40|||||||||2
1748457790000|2025-05-28 18:43:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|35
1748457800000|2025-05-28 18:43:20|||||||||1
1748457820000|2025-05-28 18:43:40|||||||||1
1748457830000|2025-05-28 18:43:50|||||||||6
1748457840000|2025-05-28 18:44:00|||||||||3
1748457850000|2025-05-28 18:44:10|||||||||1
1748457870000|2025-05-28 18:44:30|||||||||100
1748457880000|2025-05-28 18:44:40|||||||||4
1748457890000|2025-05-28 18:44:50|||||||||5
1748457920000|2025-05-28 18:45:20|||||||||24
1748457930000|2025-05-28 18:45:30|||||||||24
1748457950000|2025-05-28 18:45:50|||||||||1
1748457970000|2025-05-28 18:46:10|||||||||3
1748457990000|2025-05-28 18:46:30|||||||||1
1748458000000|2025-05-28 18:46:40|||||||||1
1748458010000|2025-05-28 18:46:50|||||||||4
1748458030000|2025-05-28 18:47:10|||||||||1
1748458050000|2025-05-28 18:47:30|||||||||3
1748458130000|2025-05-28 18:48:50|||||||||139
1748458180000|2025-05-28 18:49:40|20.16|20|20.16|20|20.16|20|20.16|20|92
1748458200000|2025-05-28 18:50:00|||||||||3
1748458230000|2025-05-28 18:50:30|||||||||3
1748458240000|2025-05-28 18:50:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1748458250000|2025-05-28 18:50:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1748458270000|2025-05-28 18:51:10|||||||||1
1748458290000|2025-05-28 18:51:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|66
1748458310000|2025-05-28 18:51:50|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|88
1748458320000|2025-05-28 18:52:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|66
1748458330000|2025-05-28 18:52:10|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|114
1748458340000|2025-05-28 18:52:20|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|175
1748458350000|2025-05-28 18:52:30|20.34|20.18|20.29|20.13|20.34|20.18|20.28|20.12|35
1748458360000|2025-05-28 18:52:40|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|33
1748458370000|2025-05-28 18:52:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|8
1748458380000|2025-05-28 18:53:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|30
1748458390000|2025-05-28 18:53:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1748458400000|2025-05-28 18:53:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|108
1748458410000|2025-05-28 18:53:30|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|25
1748458420000|2025-05-28 18:53:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|10
1748458430000|2025-05-28 18:53:50|20.27|20.11|20.3|20.14|20.31|20.15|20.26|20.1|8
1748458440000|2025-05-28 18:54:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|176
1748458450000|2025-05-28 18:54:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|45
1748458460000|2025-05-28 18:54:20|||||||||5
1748458470000|2025-05-28 18:54:30|||||||||1
1748458480000|2025-05-28 18:54:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|22
1748458490000|2025-05-28 18:54:50|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|1
1748458500000|2025-05-28 18:55:00|20.3|20.14|20.32|20.16|20.34|20.18|20.29|20.13|21
1748458510000|2025-05-28 18:55:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|3
1748458520000|2025-05-28 18:55:20|20.32|20.16|20.31|20.15|20.34|20.18|20.29|20.13|18
1748458530000|2025-05-28 18:55:30|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1748458540000|2025-05-28 18:55:40|||||||||5
1748458550000|2025-05-28 18:55:50|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|7
1748458560000|2025-05-28 18:56:00|||||||||2
1748458570000|2025-05-28 18:56:10|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|11
1748458580000|2025-05-28 18:56:20|20.26|20.1|20.25|20.09|20.26|20.1|20.24|20.08|2
1748458590000|2025-05-28 18:56:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1748458600000|2025-05-28 18:56:40|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|11
1748458610000|2025-05-28 18:56:50|||||||||4
1748458620000|2025-05-28 18:57:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|17
1748458630000|2025-05-28 18:57:10|||||||||1
1748458640000|2025-05-28 18:57:20|||||||||3
1748458660000|2025-05-28 18:57:40|||||||||29
1748458680000|2025-05-28 18:58:00|||||||||11
1748458690000|2025-05-28 18:58:10|||||||||8
1748458700000|2025-05-28 18:58:20|||||||||1
1748458710000|2025-05-28 18:58:30|||||||||1
1748458720000|2025-05-28 18:58:40|||||||||3
1748458730000|2025-05-28 18:58:50|||||||||13
1748458740000|2025-05-28 18:59:00|||||||||1
1748458750000|2025-05-28 18:59:10|||||||||4
1748458760000|2025-05-28 18:59:20|20.17|20.01|20.16|20|20.21|20.05|20.16|20|55
1748458770000|2025-05-28 18:59:30|20.17|20.01|20.21|20.05|20.21|20.05|20.16|20|1
1748458780000|2025-05-28 18:59:40|||||||||4
1748458790000|2025-05-28 18:59:50|||||||||1
1748458800000|2025-05-28 19:00:00|||||||||10
1748458840000|2025-05-28 19:00:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|47
1748458850000|2025-05-28 19:00:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|60
1748458860000|2025-05-28 19:01:00|||||||||1
1748458870000|2025-05-28 19:01:10|||||||||4
1748458880000|2025-05-28 19:01:20|||||||||2
1748458890000|2025-05-28 19:01:30|||||||||2
1748458900000|2025-05-28 19:01:40|||||||||3
1748458910000|2025-05-28 19:01:50|||||||||2
1748458920000|2025-05-28 19:02:00|||||||||1
1748458930000|2025-05-28 19:02:10|||||||||2
1748458940000|2025-05-28 19:02:20|||||||||2
1748458950000|2025-05-28 19:02:30|||||||||5
1748458960000|2025-05-28 19:02:40|||||||||1
1748458970000|2025-05-28 19:02:50|||||||||7
1748458980000|2025-05-28 19:03:00|||||||||4
1748458990000|2025-05-28 19:03:10|||||||||4
1748459000000|2025-05-28 19:03:20|||||||||1
1748459010000|2025-05-28 19:03:30|||||||||5
1748459020000|2025-05-28 19:03:40|||||||||1
1748459030000|2025-05-28 19:03:50|||||||||1
1748459040000|2025-05-28 19:04:00|20.16|20|20.16|20|20.16|20|20.16|20|20
1748459050000|2025-05-28 19:04:10|||||||||1
1748459060000|2025-05-28 19:04:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1748459070000|2025-05-28 19:04:30|||||||||1
1748459080000|2025-05-28 19:04:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|8
1748459090000|2025-05-28 19:04:50|20.19|20.03|20.18|20.02|20.2|20.04|20.16|20|20
1748459100000|2025-05-28 19:05:00|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|32
1748459110000|2025-05-28 19:05:10|||||||||3
1748459130000|2025-05-28 19:05:30|||||||||1
1748459160000|2025-05-28 19:06:00|20.16|20|20.16|20|20.16|20|20.16|20|30
1748459170000|2025-05-28 19:06:10|||||||||2
1748459180000|2025-05-28 19:06:20|||||||||2
1748459200000|2025-05-28 19:06:40|||||||||2
1748459210000|2025-05-28 19:06:50|||||||||1
1748459220000|2025-05-28 19:07:00|||||||||86
1748459230000|2025-05-28 19:07:10|||||||||10
1748459240000|2025-05-28 19:07:20|||||||||1
1748459250000|2025-05-28 19:07:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1748459280000|2025-05-28 19:08:00|||||||||27
1748459290000|2025-05-28 19:08:10|||||||||1
1748459300000|2025-05-28 19:08:20|||||||||1
1748459320000|2025-05-28 19:08:40|||||||||1
1748459350000|2025-05-28 19:09:10|20.16|20|20.16|20|20.16|20|20.16|20|11
1748459360000|2025-05-28 19:09:20|20.12|19.96|20.16|20|20.16|20|20.12|19.96|32
1748459370000|2025-05-28 19:09:30|||||||||6
1748459380000|2025-05-28 19:09:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1748459390000|2025-05-28 19:09:50|||||||||1
1748459420000|2025-05-28 19:10:20|||||||||4
1748459500000|2025-05-28 19:11:40|||||||||1
1748459510000|2025-05-28 19:11:50|20.16|20|20.16|20|20.16|20|20.16|20|10
1748459520000|2025-05-28 19:12:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|114
1748459530000|2025-05-28 19:12:10|||||||||1
1748459540000|2025-05-28 19:12:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1748459550000|2025-05-28 19:12:30|20.16|20|20.16|20|20.16|20|20.12|19.96|3
1748459580000|2025-05-28 19:13:00|||||||||1
1748459590000|2025-05-28 19:13:10|||||||||3
1748459600000|2025-05-28 19:13:20|||||||||6
1748459610000|2025-05-28 19:13:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|98
1748459630000|2025-05-28 19:13:50|20.16|20|20.16|20|20.16|20|20.16|20|9
1748459640000|2025-05-28 19:14:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|42
1748459650000|2025-05-28 19:14:10|||||||||41
1748459660000|2025-05-28 19:14:20|20.23|20.07|20.24|20.08|20.24|20.08|20.21|20.05|141
1748459670000|2025-05-28 19:14:30|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|19
1748459690000|2025-05-28 19:14:50|||||||||23
1748459700000|2025-05-28 19:15:00|20.17|20.01|20.21|20.05|20.21|20.05|20.16|20|16
1748459710000|2025-05-28 19:15:10|||||||||4
1748459720000|2025-05-28 19:15:20|||||||||90
1748459730000|2025-05-28 19:15:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|70
1748459750000|2025-05-28 19:15:50|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|4
1748459760000|2025-05-28 19:16:00|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|118
1748459770000|2025-05-28 19:16:10|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|4
1748459780000|2025-05-28 19:16:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|3
1748459790000|2025-05-28 19:16:30|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|3
1748459800000|2025-05-28 19:16:40|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|59
1748459810000|2025-05-28 19:16:50|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|16
1748459820000|2025-05-28 19:17:00|20.23|20.07|20.24|20.08|20.24|20.08|20.21|20.05|33
1748459830000|2025-05-28 19:17:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1748459840000|2025-05-28 19:17:20|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|7
1748459850000|2025-05-28 19:17:30|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|6
1748459860000|2025-05-28 19:17:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1748459880000|2025-05-28 19:18:00|||||||||2
1748459890000|2025-05-28 19:18:10|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|32
1748459900000|2025-05-28 19:18:20|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|7
1748459910000|2025-05-28 19:18:30|20.25|20.09|20.24|20.08|20.25|20.09|20.21|20.05|21
1748459920000|2025-05-28 19:18:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1748459930000|2025-05-28 19:18:50|||||||||1
1748459940000|2025-05-28 19:19:00|||||||||4
1748459950000|2025-05-28 19:19:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|14
1748459960000|2025-05-28 19:19:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1748459970000|2025-05-28 19:19:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|52
1748459980000|2025-05-28 19:19:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|0
1748459990000|2025-05-28 19:19:50|||||||||7
1748460000000|2025-05-28 19:20:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|4
1748460010000|2025-05-28 19:20:10|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|11
1748460020000|2025-05-28 19:20:20|||||||||1
1748460030000|2025-05-28 19:20:30|||||||||1
1748460040000|2025-05-28 19:20:40|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|0
1748460060000|2025-05-28 19:21:00|||||||||1
1748460090000|2025-05-28 19:21:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|59
1748460100000|2025-05-28 19:21:40|||||||||1
1748460110000|2025-05-28 19:21:50|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|11
1748460120000|2025-05-28 19:22:00|||||||||15
1748460150000|2025-05-28 19:22:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|11
1748460180000|2025-05-28 19:23:00|||||||||2
1748460210000|2025-05-28 19:23:30|||||||||1
1748460240000|2025-05-28 19:24:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|7
1748460250000|2025-05-28 19:24:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1748460260000|2025-05-28 19:24:20|||||||||1
1748460280000|2025-05-28 19:24:40|||||||||1
1748460310000|2025-05-28 19:25:10|||||||||4
1748460320000|2025-05-28 19:25:20|||||||||5
1748460340000|2025-05-28 19:25:40|||||||||3
1748460360000|2025-05-28 19:26:00|||||||||1
1748460370000|2025-05-28 19:26:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1748460380000|2025-05-28 19:26:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1748460400000|2025-05-28 19:26:40|||||||||1
1748460410000|2025-05-28 19:26:50|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|27
1748460420000|2025-05-28 19:27:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1748460430000|2025-05-28 19:27:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|0
1748460440000|2025-05-28 19:27:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1748460450000|2025-05-28 19:27:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1748460460000|2025-05-28 19:27:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|30
1748460470000|2025-05-28 19:27:50|||||||||2
1748460480000|2025-05-28 19:28:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|26
1748460500000|2025-05-28 19:28:20|||||||||1
1748460520000|2025-05-28 19:28:40|||||||||18
1748460540000|2025-05-28 19:29:00|||||||||10
1748460550000|2025-05-28 19:29:10|||||||||7
1748460560000|2025-05-28 19:29:20|||||||||1
1748460570000|2025-05-28 19:29:30|||||||||1
1748460580000|2025-05-28 19:29:40|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|1
1748460590000|2025-05-28 19:29:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1748460600000|2025-05-28 19:30:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1748460610000|2025-05-28 19:30:10|||||||||2
1748460660000|2025-05-28 19:31:00|||||||||55
1748460670000|2025-05-28 19:31:10|||||||||21
1748460680000|2025-05-28 19:31:20|||||||||5
1748460690000|2025-05-28 19:31:30|||||||||16
1748460700000|2025-05-28 19:31:40|||||||||9
1748460740000|2025-05-28 19:32:20|||||||||2
1748460750000|2025-05-28 19:32:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1748460760000|2025-05-28 19:32:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1748460780000|2025-05-28 19:33:00|||||||||1
1748460810000|2025-05-28 19:33:30|||||||||2
1748460820000|2025-05-28 19:33:40|||||||||3
1748460840000|2025-05-28 19:34:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|69
1748460850000|2025-05-28 19:34:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|49
1748460880000|2025-05-28 19:34:40|||||||||2
1748460890000|2025-05-28 19:34:50|||||||||11
1748460900000|2025-05-28 19:35:00|||||||||3
1748460960000|2025-05-28 19:36:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1748460970000|2025-05-28 19:36:10|||||||||5
1748460980000|2025-05-28 19:36:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1748461000000|2025-05-28 19:36:40|||||||||3
1748461030000|2025-05-28 19:37:10|||||||||1
1748461040000|2025-05-28 19:37:20|||||||||1
1748461050000|2025-05-28 19:37:30|||||||||12
1748461070000|2025-05-28 19:37:50|||||||||2
1748461080000|2025-05-28 19:38:00|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|17
1748461090000|2025-05-28 19:38:10|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|5
1748461100000|2025-05-28 19:38:20|||||||||1
1748461110000|2025-05-28 19:38:30|||||||||1
1748461130000|2025-05-28 19:38:50|||||||||1
1748461150000|2025-05-28 19:39:10|||||||||1
1748461160000|2025-05-28 19:39:20|||||||||2
1748461170000|2025-05-28 19:39:30|||||||||1
1748461180000|2025-05-28 19:39:40|||||||||2
1748461200000|2025-05-28 19:40:00|||||||||1
1748461210000|2025-05-28 19:40:10|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|30
1748461220000|2025-05-28 19:40:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1748461230000|2025-05-28 19:40:30|||||||||33
1748461240000|2025-05-28 19:40:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|24
1748461250000|2025-05-28 19:40:50|||||||||51
1748461270000|2025-05-28 19:41:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1748461280000|2025-05-28 19:41:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|17
1748461290000|2025-05-28 19:41:30|||||||||3
1748461300000|2025-05-28 19:41:40|||||||||1
1748461310000|2025-05-28 19:41:50|||||||||23
1748461320000|2025-05-28 19:42:00|||||||||27
1748461330000|2025-05-28 19:42:10|||||||||1
1748461350000|2025-05-28 19:42:30|||||||||3
1748461360000|2025-05-28 19:42:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|62
1748461370000|2025-05-28 19:42:50|||||||||2
1748461380000|2025-05-28 19:43:00|||||||||21
1748461390000|2025-05-28 19:43:10|||||||||1
1748461400000|2025-05-28 19:43:20|||||||||1
1748461420000|2025-05-28 19:43:40|||||||||23
1748461440000|2025-05-28 19:44:00|||||||||1
1748461450000|2025-05-28 19:44:10|||||||||1
1748461460000|2025-05-28 19:44:20|||||||||2
1748461470000|2025-05-28 19:44:30|||||||||2
1748461480000|2025-05-28 19:44:40|||||||||7
1748461490000|2025-05-28 19:44:50|||||||||1
1748461500000|2025-05-28 19:45:00|||||||||1
1748461510000|2025-05-28 19:45:10|||||||||1
1748461520000|2025-05-28 19:45:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|18
1748461530000|2025-05-28 19:45:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|91
1748461540000|2025-05-28 19:45:40|||||||||2
1748461550000|2025-05-28 19:45:50|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|46
1748461560000|2025-05-28 19:46:00|||||||||42
1748461570000|2025-05-28 19:46:10|||||||||2
1748461580000|2025-05-28 19:46:20|||||||||1
1748461590000|2025-05-28 19:46:30|||||||||1
1748461600000|2025-05-28 19:46:40|||||||||3
1748461610000|2025-05-28 19:46:50|||||||||3
1748461620000|2025-05-28 19:47:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|81
1748461630000|2025-05-28 19:47:10|||||||||4
1748461640000|2025-05-28 19:47:20|||||||||3
1748461660000|2025-05-28 19:47:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1748461670000|2025-05-28 19:47:50|||||||||7
1748461690000|2025-05-28 19:48:10|||||||||2
1748461700000|2025-05-28 19:48:20|||||||||3
1748461710000|2025-05-28 19:48:30|||||||||35
1748461720000|2025-05-28 19:48:40|||||||||3
1748461730000|2025-05-28 19:48:50|||||||||1
1748461740000|2025-05-28 19:49:00|||||||||2
1748461750000|2025-05-28 19:49:10|||||||||2
1748461770000|2025-05-28 19:49:30|||||||||6
1748461790000|2025-05-28 19:49:50|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|128
1748461800000|2025-05-28 19:50:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|55
1748461810000|2025-05-28 19:50:10|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|27
1748461820000|2025-05-28 19:50:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1748461830000|2025-05-28 19:50:30|||||||||2
1748461840000|2025-05-28 19:50:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|65
1748461850000|2025-05-28 19:50:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1748461860000|2025-05-28 19:51:00|||||||||2
1748461870000|2025-05-28 19:51:10|||||||||1
1748461880000|2025-05-28 19:51:20|||||||||2
1748461900000|2025-05-28 19:51:40|||||||||1
1748461910000|2025-05-28 19:51:50|||||||||4
1748461930000|2025-05-28 19:52:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1748461940000|2025-05-28 19:52:20|||||||||4
1748461950000|2025-05-28 19:52:30|||||||||14
1748461970000|2025-05-28 19:52:50|||||||||3
1748461980000|2025-05-28 19:53:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1748461990000|2025-05-28 19:53:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748462000000|2025-05-28 19:53:20|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|4
1748462010000|2025-05-28 19:53:30|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|111
1748462020000|2025-05-28 19:53:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|107
1748462040000|2025-05-28 19:54:00|||||||||64
1748462050000|2025-05-28 19:54:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|66
1748462060000|2025-05-28 19:54:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|12
1748462070000|2025-05-28 19:54:30|||||||||2
1748462080000|2025-05-28 19:54:40|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|40
1748462090000|2025-05-28 19:54:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|15
1748462100000|2025-05-28 19:55:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|145
1748462110000|2025-05-28 19:55:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|78
1748462120000|2025-05-28 19:55:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1748462130000|2025-05-28 19:55:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1748462150000|2025-05-28 19:55:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1748462160000|2025-05-28 19:56:00|||||||||15
1748462170000|2025-05-28 19:56:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|8
1748462180000|2025-05-28 19:56:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1748462190000|2025-05-28 19:56:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1748462200000|2025-05-28 19:56:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|7
1748462210000|2025-05-28 19:56:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1748462220000|2025-05-28 19:57:00|||||||||5
1748462230000|2025-05-28 19:57:10|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|4
1748462240000|2025-05-28 19:57:20|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|1
1748462250000|2025-05-28 19:57:30|||||||||2
1748462260000|2025-05-28 19:57:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|12
1748462270000|2025-05-28 19:57:50|||||||||5
1748462280000|2025-05-28 19:58:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|84
1748462290000|2025-05-28 19:58:10|||||||||81
1748462300000|2025-05-28 19:58:20|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|24
1748462310000|2025-05-28 19:58:30|||||||||19
1748462320000|2025-05-28 19:58:40|||||||||26
1748462330000|2025-05-28 19:58:50|||||||||26
1748462340000|2025-05-28 19:59:00|||||||||72
1748462350000|2025-05-28 19:59:10|||||||||21
1748462360000|2025-05-28 19:59:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|121
1748462370000|2025-05-28 19:59:30|||||||||39
1748462380000|2025-05-28 19:59:40|||||||||37
1748462390000|2025-05-28 19:59:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|663
1748462400000|2025-05-28 20:00:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|30
1748462410000|2025-05-28 20:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|159
1748462420000|2025-05-28 20:00:20|||||||||1
1748462430000|2025-05-28 20:00:30|||||||||2
1748462440000|2025-05-28 20:00:40|||||||||1
1748462450000|2025-05-28 20:00:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|4
1748462460000|2025-05-28 20:01:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|131
1748462470000|2025-05-28 20:01:10|||||||||18
1748462480000|2025-05-28 20:01:20|||||||||35
1748462490000|2025-05-28 20:01:30|||||||||1
1748462500000|2025-05-28 20:01:40|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|36
1748462510000|2025-05-28 20:01:50|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|29
1748462520000|2025-05-28 20:02:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|1
1748462530000|2025-05-28 20:02:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1748462540000|2025-05-28 20:02:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1748462550000|2025-05-28 20:02:30|||||||||6
1748462560000|2025-05-28 20:02:40|||||||||6
1748462580000|2025-05-28 20:03:00|||||||||2
1748462590000|2025-05-28 20:03:10|||||||||5
1748462600000|2025-05-28 20:03:20|||||||||3
1748462610000|2025-05-28 20:03:30|||||||||2
1748462620000|2025-05-28 20:03:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|46
1748462630000|2025-05-28 20:03:50|||||||||3
1748462640000|2025-05-28 20:04:00|||||||||3
1748462650000|2025-05-28 20:04:10|||||||||214
1748462670000|2025-05-28 20:04:30|||||||||3
1748462680000|2025-05-28 20:04:40|||||||||62
1748462690000|2025-05-28 20:04:50|||||||||41
1748462700000|2025-05-28 20:05:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|11
1748462720000|2025-05-28 20:05:20|||||||||2
1748462730000|2025-05-28 20:05:30|||||||||1
1748462740000|2025-05-28 20:05:40|||||||||2
1748462750000|2025-05-28 20:05:50|||||||||1
1748462760000|2025-05-28 20:06:00|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|6
1748462770000|2025-05-28 20:06:10|||||||||16
1748462780000|2025-05-28 20:06:20|||||||||55
1748462790000|2025-05-28 20:06:30|||||||||4
1748462800000|2025-05-28 20:06:40|||||||||2
1748462810000|2025-05-28 20:06:50|||||||||87
1748462830000|2025-05-28 20:07:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|5
1748462840000|2025-05-28 20:07:20|||||||||1
1748462850000|2025-05-28 20:07:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1748462860000|2025-05-28 20:07:40|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1748462870000|2025-05-28 20:07:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1748462880000|2025-05-28 20:08:00|||||||||69
1748462890000|2025-05-28 20:08:10|||||||||14
1748462900000|2025-05-28 20:08:20|||||||||3
1748462910000|2025-05-28 20:08:30|||||||||5
1748462920000|2025-05-28 20:08:40|||||||||3
1748462930000|2025-05-28 20:08:50|||||||||6
1748462940000|2025-05-28 20:09:00|||||||||4
1748462950000|2025-05-28 20:09:10|||||||||5
1748462960000|2025-05-28 20:09:20|||||||||4
1748462970000|2025-05-28 20:09:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|309
1748462980000|2025-05-28 20:09:40|||||||||5
1748462990000|2025-05-28 20:09:50|||||||||8
1748463000000|2025-05-28 20:10:00|||||||||1
1748463010000|2025-05-28 20:10:10|||||||||5
1748463030000|2025-05-28 20:10:30|||||||||161
1748463060000|2025-05-28 20:11:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|87
1748463070000|2025-05-28 20:11:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|165
1748463110000|2025-05-28 20:11:50|||||||||123
1748463120000|2025-05-28 20:12:00|||||||||10
1748463130000|2025-05-28 20:12:10|||||||||53
1748463140000|2025-05-28 20:12:20|||||||||36
1748463150000|2025-05-28 20:12:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|84
1748463160000|2025-05-28 20:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|10
1748463170000|2025-05-28 20:12:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1748463180000|2025-05-28 20:13:00|||||||||12
1748463200000|2025-05-28 20:13:20|||||||||14
1748463210000|2025-05-28 20:13:30|||||||||7
1748463220000|2025-05-28 20:13:40|||||||||4
1748463230000|2025-05-28 20:13:50|||||||||18
1748463240000|2025-05-28 20:14:00|||||||||2
1748463250000|2025-05-28 20:14:10|||||||||1
1748463280000|2025-05-28 20:14:40|||||||||1
1748463290000|2025-05-28 20:14:50|||||||||12
1748464210000|2025-05-28 20:30:10|||||||||24
1748464220000|2025-05-28 20:30:20|||||||||13
1748464230000|2025-05-28 20:30:30|||||||||2
1748464250000|2025-05-28 20:30:50|||||||||1
1748464260000|2025-05-28 20:31:00|||||||||5
1748464270000|2025-05-28 20:31:10|||||||||1
1748464280000|2025-05-28 20:31:20|||||||||8
1748464320000|2025-05-28 20:32:00|||||||||3
1748464350000|2025-05-28 20:32:30|20.08|19.92|20.08|19.92|20.08|19.92|20.04|19.88|178
1748464360000|2025-05-28 20:32:40|||||||||4
1748464400000|2025-05-28 20:33:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748464420000|2025-05-28 20:33:40|||||||||1
1748464470000|2025-05-28 20:34:30|||||||||4
1748464510000|2025-05-28 20:35:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|16
1748464520000|2025-05-28 20:35:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748464660000|2025-05-28 20:37:40|||||||||30
1748464730000|2025-05-28 20:38:50|||||||||13
1748464750000|2025-05-28 20:39:10|||||||||1
1748464760000|2025-05-28 20:39:20|20.02|19.86|20.01|19.85|20.04|19.88|20.01|19.85|6
1748464770000|2025-05-28 20:39:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|18
1748464780000|2025-05-28 20:39:40|||||||||12
1748464930000|2025-05-28 20:42:10|||||||||1
1748464940000|2025-05-28 20:42:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1748464950000|2025-05-28 20:42:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1748464960000|2025-05-28 20:42:40|||||||||3
1748465000000|2025-05-28 20:43:20|20.02|19.86|20.01|19.85|20.04|19.88|20.01|19.85|7
1748465100000|2025-05-28 20:45:00|||||||||9
1748465110000|2025-05-28 20:45:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748465190000|2025-05-28 20:46:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|154
1748465370000|2025-05-28 20:49:30|||||||||1
1748465400000|2025-05-28 20:50:00|||||||||1
1748465420000|2025-05-28 20:50:20|||||||||1
1748465440000|2025-05-28 20:50:40|||||||||1
1748465540000|2025-05-28 20:52:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1748465550000|2025-05-28 20:52:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748465590000|2025-05-28 20:53:10|||||||||3
1748465630000|2025-05-28 20:53:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1748465640000|2025-05-28 20:54:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1748465650000|2025-05-28 20:54:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1748465670000|2025-05-28 20:54:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748465680000|2025-05-28 20:54:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1748465690000|2025-05-28 20:54:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1748465700000|2025-05-28 20:55:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1748465720000|2025-05-28 20:55:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1748465770000|2025-05-28 20:56:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1748465790000|2025-05-28 20:56:30|||||||||5
1748465810000|2025-05-28 20:56:50|||||||||1
1748465860000|2025-05-28 20:57:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1748465950000|2025-05-28 20:59:10|||||||||7
1748465960000|2025-05-28 20:59:20|||||||||15
1748465970000|2025-05-28 20:59:30|||||||||40
1748465980000|2025-05-28 20:59:40|||||||||3
1748465990000|2025-05-28 20:59:50|||||||||7
1748469600000|2025-05-28 22:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1748469610000|2025-05-28 22:00:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|3
1748469620000|2025-05-28 22:00:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|2
1748469630000|2025-05-28 22:00:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|2
1748469640000|2025-05-28 22:00:40|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|0
1748469660000|2025-05-28 22:01:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748469680000|2025-05-28 22:01:20|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|1
1748469720000|2025-05-28 22:02:00|||||||||2
1748469730000|2025-05-28 22:02:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748469960000|2025-05-28 22:06:00|||||||||1
1748470000000|2025-05-28 22:06:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748470020000|2025-05-28 22:07:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1748470050000|2025-05-28 22:07:30|||||||||1
1748470080000|2025-05-28 22:08:00|||||||||1
1748470100000|2025-05-28 22:08:20|||||||||2
1748470110000|2025-05-28 22:08:30|||||||||2
1748470140000|2025-05-28 22:09:00|||||||||1
1748470200000|2025-05-28 22:10:00|||||||||1
1748470210000|2025-05-28 22:10:10|||||||||1
1748470240000|2025-05-28 22:10:40|||||||||1
1748470250000|2025-05-28 22:10:50|||||||||1
1748470310000|2025-05-28 22:11:50|||||||||2
1748470350000|2025-05-28 22:12:30|||||||||1
1748471170000|2025-05-28 22:26:10|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|14
1748471230000|2025-05-28 22:27:10|||||||||1
1748471300000|2025-05-28 22:28:20|||||||||1
1748471380000|2025-05-28 22:29:40|||||||||1
1748471430000|2025-05-28 22:30:30|||||||||9
1748471790000|2025-05-28 22:36:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1748471800000|2025-05-28 22:36:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1748471810000|2025-05-28 22:36:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1748471820000|2025-05-28 22:37:00|||||||||1
1748471930000|2025-05-28 22:38:50|||||||||1
1748472060000|2025-05-28 22:41:00|||||||||38
1748472120000|2025-05-28 22:42:00|||||||||1
1748472250000|2025-05-28 22:44:10|||||||||1
1748472400000|2025-05-28 22:46:40|||||||||1
1748472470000|2025-05-28 22:47:50|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|13
1748472490000|2025-05-28 22:48:10|||||||||1
1748472500000|2025-05-28 22:48:20|||||||||7
1748472510000|2025-05-28 22:48:30|||||||||1
1748472580000|2025-05-28 22:49:40|||||||||21
1748472600000|2025-05-28 22:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|100
1748472630000|2025-05-28 22:50:30|||||||||2
1748472660000|2025-05-28 22:51:00|||||||||1
1748472720000|2025-05-28 22:52:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|47
1748472760000|2025-05-28 22:52:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|23
1748472770000|2025-05-28 22:52:50|||||||||2
1748472780000|2025-05-28 22:53:00|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|3
1748472800000|2025-05-28 22:53:20|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|1
1748472880000|2025-05-28 22:54:40|||||||||1
1748472930000|2025-05-28 22:55:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|55
1748472940000|2025-05-28 22:55:40|||||||||10
1748472950000|2025-05-28 22:55:50|||||||||1
1748472960000|2025-05-28 22:56:00|||||||||1
1748472970000|2025-05-28 22:56:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|12
1748472980000|2025-05-28 22:56:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1748472990000|2025-05-28 22:56:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|4
1748473000000|2025-05-28 22:56:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|26
1748473020000|2025-05-28 22:57:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1748473040000|2025-05-28 22:57:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1748473060000|2025-05-28 22:57:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|1
1748473070000|2025-05-28 22:57:50|||||||||5
1748473200000|2025-05-28 23:00:00|||||||||4
1748473260000|2025-05-28 23:01:00|19.81|19.65|19.78|19.62|19.81|19.65|19.77|19.61|15
1748473360000|2025-05-28 23:02:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|35
1748473380000|2025-05-28 23:03:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|22
1748473390000|2025-05-28 23:03:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1748473420000|2025-05-28 23:03:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1748473450000|2025-05-28 23:04:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|19
1748473490000|2025-05-28 23:04:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|36
1748473500000|2025-05-28 23:05:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1748473510000|2025-05-28 23:05:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1748473520000|2025-05-28 23:05:20|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|2
1748473530000|2025-05-28 23:05:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1748473550000|2025-05-28 23:05:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1748473560000|2025-05-28 23:06:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|2
1748473580000|2025-05-28 23:06:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1748473620000|2025-05-28 23:07:00|||||||||2
1748473650000|2025-05-28 23:07:30|19.77|19.61|19.77|19.61|19.78|19.62|19.76|19.6|1
1748473660000|2025-05-28 23:07:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1748473670000|2025-05-28 23:07:50|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|67
1748473680000|2025-05-28 23:08:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|2
1748473690000|2025-05-28 23:08:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1748473720000|2025-05-28 23:08:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|24
1748473740000|2025-05-28 23:09:00|||||||||1
1748473760000|2025-05-28 23:09:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|26
1748473770000|2025-05-28 23:09:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1748473780000|2025-05-28 23:09:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1748473800000|2025-05-28 23:10:00|||||||||2
1748473820000|2025-05-28 23:10:20|||||||||1
1748473860000|2025-05-28 23:11:00|||||||||1
1748473870000|2025-05-28 23:11:10|||||||||9
1748473880000|2025-05-28 23:11:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|13
1748473890000|2025-05-28 23:11:30|||||||||5
1748473900000|2025-05-28 23:11:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|37
1748473910000|2025-05-28 23:11:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1748473920000|2025-05-28 23:12:00|||||||||3
1748473940000|2025-05-28 23:12:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1748473950000|2025-05-28 23:12:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1748473960000|2025-05-28 23:12:40|||||||||5
1748473970000|2025-05-28 23:12:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1748473980000|2025-05-28 23:13:00|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|0
1748474000000|2025-05-28 23:13:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1748474020000|2025-05-28 23:13:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|34
1748474040000|2025-05-28 23:14:00|||||||||1
1748474050000|2025-05-28 23:14:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1748474080000|2025-05-28 23:14:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1748474090000|2025-05-28 23:14:50|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|16
1748474110000|2025-05-28 23:15:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1748474130000|2025-05-28 23:15:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1748474140000|2025-05-28 23:15:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|17
1748474150000|2025-05-28 23:15:50|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|3
1748474160000|2025-05-28 23:16:00|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|6
1748474170000|2025-05-28 23:16:10|||||||||3
1748474180000|2025-05-28 23:16:20|19.61|19.45|19.6|19.44|19.61|19.45|19.59|19.43|17
1748474190000|2025-05-28 23:16:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1748474200000|2025-05-28 23:16:40|19.61|19.45|19.59|19.43|19.64|19.48|19.59|19.43|55
1748474210000|2025-05-28 23:16:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1748474220000|2025-05-28 23:17:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|3
1748474230000|2025-05-28 23:17:10|||||||||31
1748474240000|2025-05-28 23:17:20|19.55|19.39|19.54|19.38|19.58|19.42|19.54|19.38|6
1748474250000|2025-05-28 23:17:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1748474260000|2025-05-28 23:17:40|||||||||8
1748474290000|2025-05-28 23:18:10|||||||||8
1748474300000|2025-05-28 23:18:20|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|12
1748474310000|2025-05-28 23:18:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|3
1748474320000|2025-05-28 23:18:40|||||||||6
1748474330000|2025-05-28 23:18:50|||||||||3
1748474380000|2025-05-28 23:19:40|||||||||1
1748474390000|2025-05-28 23:19:50|||||||||3
1748474420000|2025-05-28 23:20:20|||||||||4
1748474440000|2025-05-28 23:20:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|1
1748474450000|2025-05-28 23:20:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|5
1748474460000|2025-05-28 23:21:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1748474470000|2025-05-28 23:21:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|7
1748474480000|2025-05-28 23:21:20|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|15
1748474490000|2025-05-28 23:21:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1748474500000|2025-05-28 23:21:40|||||||||3
1748474520000|2025-05-28 23:22:00|||||||||7
1748474570000|2025-05-28 23:22:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1748474580000|2025-05-28 23:23:00|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|43
1748474630000|2025-05-28 23:23:50|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|27
1748474640000|2025-05-28 23:24:00|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|24
1748474650000|2025-05-28 23:24:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|0
1748474660000|2025-05-28 23:24:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1748474710000|2025-05-28 23:25:10|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|10
1748474720000|2025-05-28 23:25:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1748474730000|2025-05-28 23:25:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1748474870000|2025-05-28 23:27:50|||||||||6
1748474880000|2025-05-28 23:28:00|||||||||1
1748474890000|2025-05-28 23:28:10|||||||||12
1748474900000|2025-05-28 23:28:20|||||||||6
1748474910000|2025-05-28 23:28:30|||||||||4
1748474920000|2025-05-28 23:28:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1748474950000|2025-05-28 23:29:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1748474970000|2025-05-28 23:29:30|||||||||12
1748475050000|2025-05-28 23:30:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|17
1748475060000|2025-05-28 23:31:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|40
1748475070000|2025-05-28 23:31:10|||||||||2
1748475090000|2025-05-28 23:31:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1748475110000|2025-05-28 23:31:50|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|3
1748475120000|2025-05-28 23:32:00|||||||||2
1748475130000|2025-05-28 23:32:10|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|3
1748475160000|2025-05-28 23:32:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1748475170000|2025-05-28 23:32:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748475180000|2025-05-28 23:33:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1748475200000|2025-05-28 23:33:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|2
1748475210000|2025-05-28 23:33:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1748475220000|2025-05-28 23:33:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|9
1748475230000|2025-05-28 23:33:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1748475240000|2025-05-28 23:34:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1748475250000|2025-05-28 23:34:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1748475270000|2025-05-28 23:34:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1748475280000|2025-05-28 23:34:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1748475310000|2025-05-28 23:35:10|||||||||5
1748475390000|2025-05-28 23:36:30|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|46
1748475400000|2025-05-28 23:36:40|||||||||13
1748475430000|2025-05-28 23:37:10|||||||||1
1748475450000|2025-05-28 23:37:30|||||||||1
1748475480000|2025-05-28 23:38:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|7
1748475710000|2025-05-28 23:41:50|||||||||3
1748475720000|2025-05-28 23:42:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|8
1748475740000|2025-05-28 23:42:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1748475760000|2025-05-28 23:42:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|8
1748475770000|2025-05-28 23:42:50|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|1
1748475830000|2025-05-28 23:43:50|||||||||8
1748475840000|2025-05-28 23:44:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1748475860000|2025-05-28 23:44:20|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|0
1748475870000|2025-05-28 23:44:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|0
1748475880000|2025-05-28 23:44:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1748475950000|2025-05-28 23:45:50|||||||||30
1748475990000|2025-05-28 23:46:30|||||||||2
1748476020000|2025-05-28 23:47:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1748476030000|2025-05-28 23:47:10|||||||||2
1748476060000|2025-05-28 23:47:40|||||||||1
1748476090000|2025-05-28 23:48:10|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|5
1748476100000|2025-05-28 23:48:20|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|2
1748476110000|2025-05-28 23:48:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1748476140000|2025-05-28 23:49:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748476160000|2025-05-28 23:49:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748476170000|2025-05-28 23:49:30|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|0
1748476200000|2025-05-28 23:50:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748476210000|2025-05-28 23:50:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|1
1748476220000|2025-05-28 23:50:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|38
1748476230000|2025-05-28 23:50:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748476250000|2025-05-28 23:50:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1748476260000|2025-05-28 23:51:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|4
1748476280000|2025-05-28 23:51:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1748476330000|2025-05-28 23:52:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1748476340000|2025-05-28 23:52:20|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|0
1748476350000|2025-05-28 23:52:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1748476370000|2025-05-28 23:52:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1748476380000|2025-05-28 23:53:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1748476390000|2025-05-28 23:53:10|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|1
1748476400000|2025-05-28 23:53:20|19.61|19.45|19.61|19.45|19.63|19.47|19.59|19.43|0
1748476410000|2025-05-28 23:53:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1748476420000|2025-05-28 23:53:40|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|0
1748476730000|2025-05-28 23:58:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1748476740000|2025-05-28 23:59:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1748476750000|2025-05-28 23:59:10|||||||||2
1748476810000|2025-05-29 00:00:10|||||||||1
1748476820000|2025-05-29 00:00:20|||||||||5
1748476830000|2025-05-29 00:00:30|||||||||1
1748476840000|2025-05-29 00:00:40|||||||||1
1748476850000|2025-05-29 00:00:50|||||||||5
1748476900000|2025-05-29 00:01:40|||||||||6
1748476910000|2025-05-29 00:01:50|||||||||1
1748476970000|2025-05-29 00:02:50|||||||||6
1748477010000|2025-05-29 00:03:30|||||||||1
1748477020000|2025-05-29 00:03:40|||||||||1
1748477040000|2025-05-29 00:04:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1748477050000|2025-05-29 00:04:10|||||||||3
1748477090000|2025-05-29 00:04:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1748477110000|2025-05-29 00:05:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1748477120000|2025-05-29 00:05:20|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|0
1748477140000|2025-05-29 00:05:40|||||||||22
1748477150000|2025-05-29 00:05:50|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|2
1748477180000|2025-05-29 00:06:20|||||||||1
1748477340000|2025-05-29 00:09:00|||||||||5
1748477360000|2025-05-29 00:09:20|||||||||3
1748477380000|2025-05-29 00:09:40|||||||||1
1748477430000|2025-05-29 00:10:30|||||||||1
1748477450000|2025-05-29 00:10:50|||||||||5
1748477460000|2025-05-29 00:11:00|||||||||1
1748477500000|2025-05-29 00:11:40|||||||||1
1748477510000|2025-05-29 00:11:50|||||||||1
1748477530000|2025-05-29 00:12:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1748477540000|2025-05-29 00:12:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1748477570000|2025-05-29 00:12:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1748477580000|2025-05-29 00:13:00|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|8
1748477590000|2025-05-29 00:13:10|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|0
1748477600000|2025-05-29 00:13:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1748477620000|2025-05-29 00:13:40|||||||||6
1748477630000|2025-05-29 00:13:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|3
1748477640000|2025-05-29 00:14:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|1
1748477650000|2025-05-29 00:14:10|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|0
1748477680000|2025-05-29 00:14:40|||||||||3
1748477710000|2025-05-29 00:15:10|||||||||8
1748477720000|2025-05-29 00:15:20|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|6
1748477750000|2025-05-29 00:15:50|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|1
1748477760000|2025-05-29 00:16:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1748477790000|2025-05-29 00:16:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1748477810000|2025-05-29 00:16:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1748477860000|2025-05-29 00:17:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748477880000|2025-05-29 00:18:00|||||||||2
1748477910000|2025-05-29 00:18:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1748477970000|2025-05-29 00:19:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1748478030000|2025-05-29 00:20:30|||||||||1
1748478040000|2025-05-29 00:20:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748478060000|2025-05-29 00:21:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748478180000|2025-05-29 00:23:00|||||||||5
1748478220000|2025-05-29 00:23:40|||||||||3
1748478230000|2025-05-29 00:23:50|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|5
1748478240000|2025-05-29 00:24:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|0
1748478290000|2025-05-29 00:24:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1748478330000|2025-05-29 00:25:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1748478480000|2025-05-29 00:28:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|9
1748478520000|2025-05-29 00:28:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1748478530000|2025-05-29 00:28:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748478540000|2025-05-29 00:29:00|||||||||1
1748478630000|2025-05-29 00:30:30|||||||||1
1748478640000|2025-05-29 00:30:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1748478830000|2025-05-29 00:33:50|||||||||1
1748478930000|2025-05-29 00:35:30|||||||||3
1748479240000|2025-05-29 00:40:40|||||||||7
1748479340000|2025-05-29 00:42:20|||||||||1
1748479400000|2025-05-29 00:43:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|6
1748479420000|2025-05-29 00:43:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1748479440000|2025-05-29 00:44:00|||||||||3
1748479480000|2025-05-29 00:44:40|||||||||5
1748479570000|2025-05-29 00:46:10|||||||||1
1748479650000|2025-05-29 00:47:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|1
1748479710000|2025-05-29 00:48:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1748479730000|2025-05-29 00:48:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|117
1748479740000|2025-05-29 00:49:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1748479810000|2025-05-29 00:50:10|||||||||1
1748479890000|2025-05-29 00:51:30|||||||||1
1748479930000|2025-05-29 00:52:10|||||||||7
1748479950000|2025-05-29 00:52:30|||||||||1
1748479980000|2025-05-29 00:53:00|||||||||1
1748479990000|2025-05-29 00:53:10|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1748480040000|2025-05-29 00:54:00|||||||||1
1748480050000|2025-05-29 00:54:10|||||||||2
1748480090000|2025-05-29 00:54:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1748480100000|2025-05-29 00:55:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1748480110000|2025-05-29 00:55:10|||||||||1
1748480150000|2025-05-29 00:55:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|29
1748480160000|2025-05-29 00:56:00|19.53|19.37|19.54|19.38|19.54|19.38|19.5|19.34|5
1748480170000|2025-05-29 00:56:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1748480180000|2025-05-29 00:56:20|19.51|19.35|19.5|19.34|19.54|19.38|19.5|19.34|1
1748480190000|2025-05-29 00:56:30|19.52|19.36|19.54|19.38|19.55|19.39|19.52|19.36|1
1748480200000|2025-05-29 00:56:40|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|0
1748480210000|2025-05-29 00:56:50|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|1
1748480230000|2025-05-29 00:57:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1748480240000|2025-05-29 00:57:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1748480310000|2025-05-29 00:58:30|19.52|19.36|19.54|19.38|19.54|19.38|19.5|19.34|7
1748480320000|2025-05-29 00:58:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1748480330000|2025-05-29 00:58:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748480340000|2025-05-29 00:59:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1748480360000|2025-05-29 00:59:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1748480370000|2025-05-29 00:59:30|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|0
1748480380000|2025-05-29 00:59:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1748480400000|2025-05-29 01:00:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|4
1748480520000|2025-05-29 01:02:00|||||||||1
1748480580000|2025-05-29 01:03:00|||||||||8
1748480800000|2025-05-29 01:06:40|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|2
1748481050000|2025-05-29 01:10:50|||||||||2
1748481150000|2025-05-29 01:12:30|||||||||1
1748481170000|2025-05-29 01:12:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1748481190000|2025-05-29 01:13:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748481200000|2025-05-29 01:13:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1748481230000|2025-05-29 01:13:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748481240000|2025-05-29 01:14:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1748481270000|2025-05-29 01:14:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1748481320000|2025-05-29 01:15:20|||||||||4
1748481330000|2025-05-29 01:15:30|||||||||2
1748481340000|2025-05-29 01:15:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1748481410000|2025-05-29 01:16:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748481420000|2025-05-29 01:17:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1748481430000|2025-05-29 01:17:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748481470000|2025-05-29 01:17:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|26
1748481480000|2025-05-29 01:18:00|||||||||4
1748481500000|2025-05-29 01:18:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748481520000|2025-05-29 01:18:40|||||||||3
1748481580000|2025-05-29 01:19:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748481830000|2025-05-29 01:23:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1748481840000|2025-05-29 01:24:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1748481860000|2025-05-29 01:24:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1748481880000|2025-05-29 01:24:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748481900000|2025-05-29 01:25:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748481930000|2025-05-29 01:25:30|||||||||1
1748482010000|2025-05-29 01:26:50|||||||||1
1748482130000|2025-05-29 01:28:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1748482150000|2025-05-29 01:29:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|1
1748482160000|2025-05-29 01:29:20|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1748482200000|2025-05-29 01:30:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1748482260000|2025-05-29 01:31:00|||||||||2
1748482320000|2025-05-29 01:32:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748482380000|2025-05-29 01:33:00|||||||||1
1748482430000|2025-05-29 01:33:50|||||||||1
1748482480000|2025-05-29 01:34:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1748482500000|2025-05-29 01:35:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1748482540000|2025-05-29 01:35:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1748482550000|2025-05-29 01:35:50|||||||||5
1748482570000|2025-05-29 01:36:10|||||||||5
1748482590000|2025-05-29 01:36:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1748482600000|2025-05-29 01:36:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|81
1748482810000|2025-05-29 01:40:10|||||||||1
1748482830000|2025-05-29 01:40:30|||||||||2
1748482910000|2025-05-29 01:41:50|||||||||1
1748482920000|2025-05-29 01:42:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|3
1748483080000|2025-05-29 01:44:40|||||||||1
1748483300000|2025-05-29 01:48:20|||||||||1
1748483460000|2025-05-29 01:51:00|||||||||1
1748483530000|2025-05-29 01:52:10|||||||||19
1748483730000|2025-05-29 01:55:30|||||||||1
1748484150000|2025-05-29 02:02:30|||||||||1
1748484340000|2025-05-29 02:05:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|21
1748484500000|2025-05-29 02:08:20|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|21
1748484520000|2025-05-29 02:08:40|||||||||8
1748484590000|2025-05-29 02:09:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1748484600000|2025-05-29 02:10:00|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|0
1748484610000|2025-05-29 02:10:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1748484770000|2025-05-29 02:12:50|||||||||1
1748484850000|2025-05-29 02:14:10|||||||||1
1748484860000|2025-05-29 02:14:20|||||||||1
1748484930000|2025-05-29 02:15:30|||||||||2
1748485120000|2025-05-29 02:18:40|||||||||1
1748485260000|2025-05-29 02:21:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|5
1748485280000|2025-05-29 02:21:20|||||||||3
1748485410000|2025-05-29 02:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1748485420000|2025-05-29 02:23:40|||||||||40
1748485430000|2025-05-29 02:23:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1748485440000|2025-05-29 02:24:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|6
1748485490000|2025-05-29 02:24:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|5
1748485500000|2025-05-29 02:25:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1748485610000|2025-05-29 02:26:50|||||||||1
1748485630000|2025-05-29 02:27:10|||||||||1
1748485830000|2025-05-29 02:30:30|||||||||2
1748485870000|2025-05-29 02:31:10|||||||||4
1748486110000|2025-05-29 02:35:10|||||||||2
1748486270000|2025-05-29 02:37:50|||||||||1
1748486520000|2025-05-29 02:42:00|||||||||5
1748486530000|2025-05-29 02:42:10|||||||||5
1748486590000|2025-05-29 02:43:10|||||||||1
1748486670000|2025-05-29 02:44:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1748486690000|2025-05-29 02:44:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1748486700000|2025-05-29 02:45:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1748486940000|2025-05-29 02:49:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|63
1748486960000|2025-05-29 02:49:20|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1748486970000|2025-05-29 02:49:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1748487010000|2025-05-29 02:50:10|||||||||1
1748487140000|2025-05-29 02:52:20|||||||||1
1748487240000|2025-05-29 02:54:00|||||||||1
1748487310000|2025-05-29 02:55:10|||||||||4
1748487360000|2025-05-29 02:56:00|||||||||1
1748487370000|2025-05-29 02:56:10|||||||||7
1748487520000|2025-05-29 02:58:40|||||||||5
1748487550000|2025-05-29 02:59:10|||||||||5
1748487560000|2025-05-29 02:59:20|||||||||5
1748487970000|2025-05-29 03:06:10|||||||||1
1748488130000|2025-05-29 03:08:50|||||||||1
1748488160000|2025-05-29 03:09:20|||||||||2
1748488410000|2025-05-29 03:13:30|||||||||2
1748488500000|2025-05-29 03:15:00|||||||||1
1748488900000|2025-05-29 03:21:40|||||||||1
1748488910000|2025-05-29 03:21:50|||||||||1
1748488920000|2025-05-29 03:22:00|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|93
1748488950000|2025-05-29 03:22:30|||||||||1
1748488990000|2025-05-29 03:23:10|||||||||1
1748489670000|2025-05-29 03:34:30|||||||||30
1748489680000|2025-05-29 03:34:40|||||||||10
1748489880000|2025-05-29 03:38:00|||||||||3
1748489890000|2025-05-29 03:38:10|||||||||3
1748490080000|2025-05-29 03:41:20|||||||||1
1748490270000|2025-05-29 03:44:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1748490290000|2025-05-29 03:44:50|||||||||24
1748490300000|2025-05-29 03:45:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1748490310000|2025-05-29 03:45:10|||||||||1
1748490380000|2025-05-29 03:46:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748490460000|2025-05-29 03:47:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748490570000|2025-05-29 03:49:30|||||||||2
1748491090000|2025-05-29 03:58:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748491140000|2025-05-29 03:59:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748491250000|2025-05-29 04:00:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|10
1748491280000|2025-05-29 04:01:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|145
1748491300000|2025-05-29 04:01:40|||||||||33
1748492030000|2025-05-29 04:13:50|||||||||3
1748492740000|2025-05-29 04:25:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748492760000|2025-05-29 04:26:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748492930000|2025-05-29 04:28:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748493140000|2025-05-29 04:32:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748493150000|2025-05-29 04:32:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748493170000|2025-05-29 04:32:50|||||||||1
1748493210000|2025-05-29 04:33:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748493530000|2025-05-29 04:38:50|||||||||2
1748493540000|2025-05-29 04:39:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748493630000|2025-05-29 04:40:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748493650000|2025-05-29 04:40:50|||||||||1
1748493820000|2025-05-29 04:43:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748494400000|2025-05-29 04:53:20|||||||||1
1748494460000|2025-05-29 04:54:20|||||||||2
1748494730000|2025-05-29 04:58:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748494740000|2025-05-29 04:59:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748494860000|2025-05-29 05:01:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748494870000|2025-05-29 05:01:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748495150000|2025-05-29 05:05:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748495160000|2025-05-29 05:06:00|||||||||1
1748495190000|2025-05-29 05:06:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|41
1748495310000|2025-05-29 05:08:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|5
1748495380000|2025-05-29 05:09:40|||||||||4
1748495400000|2025-05-29 05:10:00|||||||||1
1748495440000|2025-05-29 05:10:40|||||||||5
1748495690000|2025-05-29 05:14:50|||||||||2
1748495840000|2025-05-29 05:17:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748496140000|2025-05-29 05:22:20|||||||||1
1748496360000|2025-05-29 05:26:00|||||||||1
1748496710000|2025-05-29 05:31:50|||||||||54
1748496740000|2025-05-29 05:32:20|||||||||77
1748496910000|2025-05-29 05:35:10|||||||||2
1748496990000|2025-05-29 05:36:30|||||||||3
1748497000000|2025-05-29 05:36:40|||||||||1
1748497330000|2025-05-29 05:42:10|||||||||4
1748497360000|2025-05-29 05:42:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1748497370000|2025-05-29 05:42:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1748497380000|2025-05-29 05:43:00|||||||||4
1748497600000|2025-05-29 05:46:40|||||||||1
1748497670000|2025-05-29 05:47:50|||||||||1
1748497820000|2025-05-29 05:50:20|||||||||2
1748497890000|2025-05-29 05:51:30|||||||||1
1748497990000|2025-05-29 05:53:10|||||||||1
1748498190000|2025-05-29 05:56:30|||||||||27
1748498370000|2025-05-29 05:59:30|||||||||6
1748498440000|2025-05-29 06:00:40|||||||||1
1748498490000|2025-05-29 06:01:30|||||||||2
1748498510000|2025-05-29 06:01:50|||||||||1
1748498520000|2025-05-29 06:02:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|123
1748498540000|2025-05-29 06:02:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|47
1748498550000|2025-05-29 06:02:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|55
1748498570000|2025-05-29 06:02:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748498580000|2025-05-29 06:03:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748498590000|2025-05-29 06:03:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1748498600000|2025-05-29 06:03:20|||||||||6
1748498670000|2025-05-29 06:04:30|||||||||3
1748498700000|2025-05-29 06:05:00|||||||||2
1748498760000|2025-05-29 06:06:00|||||||||2
1748498780000|2025-05-29 06:06:20|||||||||1
1748498800000|2025-05-29 06:06:40|||||||||174
1748498950000|2025-05-29 06:09:10|||||||||4
1748499000000|2025-05-29 06:10:00|||||||||1
1748499140000|2025-05-29 06:12:20|||||||||1
1748499270000|2025-05-29 06:14:30|||||||||2
1748499290000|2025-05-29 06:14:50|||||||||1
1748499330000|2025-05-29 06:15:30|||||||||1
1748499370000|2025-05-29 06:16:10|||||||||4
1748499400000|2025-05-29 06:16:40|||||||||1
1748499430000|2025-05-29 06:17:10|||||||||1
1748499480000|2025-05-29 06:18:00|||||||||1
1748499490000|2025-05-29 06:18:10|||||||||1
1748499560000|2025-05-29 06:19:20|||||||||1
1748499610000|2025-05-29 06:20:10|||||||||2
1748499620000|2025-05-29 06:20:20|||||||||1
1748499680000|2025-05-29 06:21:20|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|20
1748499710000|2025-05-29 06:21:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1748499720000|2025-05-29 06:22:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1748499740000|2025-05-29 06:22:20|||||||||3
1748499820000|2025-05-29 06:23:40|||||||||2
1748499830000|2025-05-29 06:23:50|||||||||2
1748499880000|2025-05-29 06:24:40|||||||||2
1748499940000|2025-05-29 06:25:40|||||||||1
1748499980000|2025-05-29 06:26:20|||||||||1
1748500010000|2025-05-29 06:26:50|||||||||1
1748500070000|2025-05-29 06:27:50|||||||||1
1748500140000|2025-05-29 06:29:00|||||||||10
1748500150000|2025-05-29 06:29:10|||||||||1
1748500200000|2025-05-29 06:30:00|||||||||2
1748500230000|2025-05-29 06:30:30|||||||||2
1748500240000|2025-05-29 06:30:40|||||||||1
1748500250000|2025-05-29 06:30:50|||||||||2
1748500260000|2025-05-29 06:31:00|||||||||1
1748500270000|2025-05-29 06:31:10|||||||||2
1748500290000|2025-05-29 06:31:30|||||||||17
1748500330000|2025-05-29 06:32:10|||||||||1
1748500350000|2025-05-29 06:32:30|||||||||34
1748500360000|2025-05-29 06:32:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|11
1748500370000|2025-05-29 06:32:50|||||||||2
1748500460000|2025-05-29 06:34:20|||||||||1
1748500520000|2025-05-29 06:35:20|||||||||1
1748500530000|2025-05-29 06:35:30|||||||||1
1748500570000|2025-05-29 06:36:10|||||||||24
1748500580000|2025-05-29 06:36:20|||||||||1
1748500630000|2025-05-29 06:37:10|||||||||2
1748500710000|2025-05-29 06:38:30|||||||||1
1748500740000|2025-05-29 06:39:00|||||||||1
1748500750000|2025-05-29 06:39:10|||||||||1
1748500780000|2025-05-29 06:39:40|||||||||1
1748500790000|2025-05-29 06:39:50|||||||||5
1748500830000|2025-05-29 06:40:30|||||||||1
1748500840000|2025-05-29 06:40:40|||||||||1
1748500860000|2025-05-29 06:41:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1748500890000|2025-05-29 06:41:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|3
1748500910000|2025-05-29 06:41:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1748500920000|2025-05-29 06:42:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1748500970000|2025-05-29 06:42:50|||||||||1
1748500980000|2025-05-29 06:43:00|||||||||3
1748501000000|2025-05-29 06:43:20|||||||||1
1748501030000|2025-05-29 06:43:50|||||||||1
1748501080000|2025-05-29 06:44:40|||||||||45
1748501100000|2025-05-29 06:45:00|||||||||1
1748501130000|2025-05-29 06:45:30|||||||||1
1748501500000|2025-05-29 06:51:40|||||||||2
1748501520000|2025-05-29 06:52:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1748501600000|2025-05-29 06:53:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|46
1748501660000|2025-05-29 06:54:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1748501670000|2025-05-29 06:54:30|||||||||1
1748501680000|2025-05-29 06:54:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|64
1748501720000|2025-05-29 06:55:20|||||||||3
1748501880000|2025-05-29 06:58:00|||||||||2
1748501890000|2025-05-29 06:58:10|||||||||3
1748502040000|2025-05-29 07:00:40|||||||||3
1748502050000|2025-05-29 07:00:50|||||||||13
1748502060000|2025-05-29 07:01:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1748502070000|2025-05-29 07:01:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1748502080000|2025-05-29 07:01:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1748502090000|2025-05-29 07:01:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1748502100000|2025-05-29 07:01:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1748502110000|2025-05-29 07:01:50|||||||||1
1748502120000|2025-05-29 07:02:00|||||||||4
1748502140000|2025-05-29 07:02:20|||||||||5
1748502150000|2025-05-29 07:02:30|||||||||2
1748502160000|2025-05-29 07:02:40|||||||||3
1748502180000|2025-05-29 07:03:00|||||||||7
1748502190000|2025-05-29 07:03:10|||||||||2
1748502220000|2025-05-29 07:03:40|||||||||5
1748502230000|2025-05-29 07:03:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|2
1748502250000|2025-05-29 07:04:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|14
1748502270000|2025-05-29 07:04:30|||||||||2
1748502290000|2025-05-29 07:04:50|||||||||1
1748502310000|2025-05-29 07:05:10|||||||||3
1748502320000|2025-05-29 07:05:20|||||||||2
1748502340000|2025-05-29 07:05:40|||||||||3
1748502430000|2025-05-29 07:07:10|||||||||1
1748502460000|2025-05-29 07:07:40|||||||||3
1748502490000|2025-05-29 07:08:10|||||||||2
1748502530000|2025-05-29 07:08:50|||||||||6
1748502570000|2025-05-29 07:09:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1748502580000|2025-05-29 07:09:40|||||||||3
1748502590000|2025-05-29 07:09:50|||||||||3
1748502600000|2025-05-29 07:10:00|||||||||3
1748502640000|2025-05-29 07:10:40|||||||||1
1748502700000|2025-05-29 07:11:40|||||||||1
1748502710000|2025-05-29 07:11:50|||||||||1
1748502750000|2025-05-29 07:12:30|||||||||7
1748502820000|2025-05-29 07:13:40|||||||||1
1748502840000|2025-05-29 07:14:00|||||||||1
1748502860000|2025-05-29 07:14:20|||||||||1
1748502900000|2025-05-29 07:15:00|||||||||1
1748502920000|2025-05-29 07:15:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1748502930000|2025-05-29 07:15:30|||||||||14
1748502950000|2025-05-29 07:15:50|||||||||1
1748503010000|2025-05-29 07:16:50|||||||||2
1748503040000|2025-05-29 07:17:20|||||||||1
1748503070000|2025-05-29 07:17:50|||||||||2
1748503100000|2025-05-29 07:18:20|||||||||1
1748503120000|2025-05-29 07:18:40|||||||||1
1748503170000|2025-05-29 07:19:30|||||||||1
1748503190000|2025-05-29 07:19:50|||||||||1
1748503210000|2025-05-29 07:20:10|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|43
1748503240000|2025-05-29 07:20:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1748503250000|2025-05-29 07:20:50|||||||||3
1748503270000|2025-05-29 07:21:10|||||||||2
1748503310000|2025-05-29 07:21:50|||||||||1
1748503330000|2025-05-29 07:22:10|||||||||1
1748503340000|2025-05-29 07:22:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748503350000|2025-05-29 07:22:30|||||||||2
1748503380000|2025-05-29 07:23:00|||||||||2
1748503400000|2025-05-29 07:23:20|||||||||2
1748503410000|2025-05-29 07:23:30|||||||||2
1748503420000|2025-05-29 07:23:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1748503440000|2025-05-29 07:24:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748503480000|2025-05-29 07:24:40|||||||||5
1748503550000|2025-05-29 07:25:50|||||||||2
1748503570000|2025-05-29 07:26:10|||||||||1
1748503650000|2025-05-29 07:27:30|||||||||2
1748503690000|2025-05-29 07:28:10|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|6
1748503750000|2025-05-29 07:29:10|||||||||1
1748503780000|2025-05-29 07:29:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1748503790000|2025-05-29 07:29:50|||||||||8
1748503800000|2025-05-29 07:30:00|||||||||2
1748503810000|2025-05-29 07:30:10|||||||||1
1748503820000|2025-05-29 07:30:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1748503840000|2025-05-29 07:30:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|29
1748503860000|2025-05-29 07:31:00|||||||||2
1748503880000|2025-05-29 07:31:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1748503890000|2025-05-29 07:31:30|||||||||1
1748503900000|2025-05-29 07:31:40|||||||||12
1748503980000|2025-05-29 07:33:00|||||||||3
1748503990000|2025-05-29 07:33:10|||||||||12
1748504000000|2025-05-29 07:33:20|||||||||1
1748504020000|2025-05-29 07:33:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|3
1748504030000|2025-05-29 07:33:50|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|46
1748504040000|2025-05-29 07:34:00|||||||||4
1748504120000|2025-05-29 07:35:20|||||||||1
1748504140000|2025-05-29 07:35:40|||||||||1
1748504150000|2025-05-29 07:35:50|||||||||1
1748504230000|2025-05-29 07:37:10|||||||||1
1748504240000|2025-05-29 07:37:20|||||||||4
1748504320000|2025-05-29 07:38:40|||||||||1
1748504620000|2025-05-29 07:43:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1748504650000|2025-05-29 07:44:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1748504660000|2025-05-29 07:44:20|||||||||2
1748504690000|2025-05-29 07:44:50|||||||||4
1748505180000|2025-05-29 07:53:00|||||||||2
1748505240000|2025-05-29 07:54:00|||||||||3
1748505290000|2025-05-29 07:54:50|||||||||4
1748505300000|2025-05-29 07:55:00|||||||||1
1748505530000|2025-05-29 07:58:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|54
1748505540000|2025-05-29 07:59:00|||||||||1
1748505560000|2025-05-29 07:59:20|||||||||1
1748505600000|2025-05-29 08:00:00|||||||||4
1748505610000|2025-05-29 08:00:10|||||||||1
1748505640000|2025-05-29 08:00:40|||||||||2
1748505660000|2025-05-29 08:01:00|||||||||2
1748505750000|2025-05-29 08:02:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|36
1748505810000|2025-05-29 08:03:30|||||||||47
1748505830000|2025-05-29 08:03:50|||||||||7
1748505860000|2025-05-29 08:04:20|||||||||1
1748505870000|2025-05-29 08:04:30|||||||||1
1748505890000|2025-05-29 08:04:50|||||||||25
1748506040000|2025-05-29 08:07:20|||||||||1
1748506080000|2025-05-29 08:08:00|||||||||6
1748506090000|2025-05-29 08:08:10|||||||||3
1748506100000|2025-05-29 08:08:20|||||||||3
1748506110000|2025-05-29 08:08:30|||||||||5
1748506160000|2025-05-29 08:09:20|||||||||1
1748506290000|2025-05-29 08:11:30|||||||||1
1748506350000|2025-05-29 08:12:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1748506360000|2025-05-29 08:12:40|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|13
1748506420000|2025-05-29 08:13:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|52
1748506430000|2025-05-29 08:13:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1748506440000|2025-05-29 08:14:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748506460000|2025-05-29 08:14:20|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|10
1748506470000|2025-05-29 08:14:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748506480000|2025-05-29 08:14:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1748506490000|2025-05-29 08:14:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1748506500000|2025-05-29 08:15:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1748506510000|2025-05-29 08:15:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1748506710000|2025-05-29 08:18:30|||||||||1
1748506850000|2025-05-29 08:20:50|||||||||1
1748506870000|2025-05-29 08:21:10|||||||||1
1748507040000|2025-05-29 08:24:00|||||||||1
1748507100000|2025-05-29 08:25:00|||||||||1
1748507120000|2025-05-29 08:25:20|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|6
1748507130000|2025-05-29 08:25:30|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|9
1748507170000|2025-05-29 08:26:10|||||||||1
1748507200000|2025-05-29 08:26:40|||||||||4
1748507250000|2025-05-29 08:27:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1748507270000|2025-05-29 08:27:50|||||||||21
1748507300000|2025-05-29 08:28:20|||||||||3
1748507310000|2025-05-29 08:28:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1748507320000|2025-05-29 08:28:40|||||||||52
1748507350000|2025-05-29 08:29:10|||||||||1
1748507400000|2025-05-29 08:30:00|||||||||1
1748507630000|2025-05-29 08:33:50|||||||||3
1748507640000|2025-05-29 08:34:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1748507650000|2025-05-29 08:34:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748507710000|2025-05-29 08:35:10|||||||||2
1748507730000|2025-05-29 08:35:30|||||||||2
1748507810000|2025-05-29 08:36:50|||||||||4
1748507830000|2025-05-29 08:37:10|||||||||2
1748507840000|2025-05-29 08:37:20|||||||||10
1748507860000|2025-05-29 08:37:40|||||||||1
1748508110000|2025-05-29 08:41:50|||||||||41
1748508250000|2025-05-29 08:44:10|||||||||2
1748508290000|2025-05-29 08:44:50|||||||||2
1748508390000|2025-05-29 08:46:30|||||||||2
1748508420000|2025-05-29 08:47:00|||||||||1
1748508440000|2025-05-29 08:47:20|||||||||1
1748508450000|2025-05-29 08:47:30|||||||||1
1748508500000|2025-05-29 08:48:20|||||||||4
1748508580000|2025-05-29 08:49:40|||||||||2
1748508600000|2025-05-29 08:50:00|||||||||1
1748508660000|2025-05-29 08:51:00|||||||||4
1748508680000|2025-05-29 08:51:20|||||||||1
1748508940000|2025-05-29 08:55:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1748509000000|2025-05-29 08:56:40|||||||||4
1748509090000|2025-05-29 08:58:10|||||||||4
1748509110000|2025-05-29 08:58:30|||||||||5
1748509120000|2025-05-29 08:58:40|||||||||3
1748509140000|2025-05-29 08:59:00|||||||||1
1748509160000|2025-05-29 08:59:20|||||||||3
1748509220000|2025-05-29 09:00:20|||||||||3
1748509240000|2025-05-29 09:00:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1748509250000|2025-05-29 09:00:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748509320000|2025-05-29 09:02:00|||||||||7
1748509400000|2025-05-29 09:03:20|||||||||1
1748509430000|2025-05-29 09:03:50|||||||||1
1748509500000|2025-05-29 09:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1748509530000|2025-05-29 09:05:30|||||||||1
1748509870000|2025-05-29 09:11:10|||||||||1
1748509890000|2025-05-29 09:11:30|||||||||1
1748509960000|2025-05-29 09:12:40|||||||||2
1748510010000|2025-05-29 09:13:30|||||||||2
1748510020000|2025-05-29 09:13:40|||||||||8
1748510030000|2025-05-29 09:13:50|||||||||6
1748510040000|2025-05-29 09:14:00|||||||||3
1748510120000|2025-05-29 09:15:20|||||||||3
1748510220000|2025-05-29 09:17:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|54
1748510240000|2025-05-29 09:17:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1748510360000|2025-05-29 09:19:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|2
1748510370000|2025-05-29 09:19:30|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|0
1748510380000|2025-05-29 09:19:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1748510390000|2025-05-29 09:19:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748510400000|2025-05-29 09:20:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748510460000|2025-05-29 09:21:00|19.63|19.47|19.63|19.47|19.64|19.48|19.61|19.45|1
1748510470000|2025-05-29 09:21:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1748510510000|2025-05-29 09:21:50|||||||||6
1748510550000|2025-05-29 09:22:30|19.63|19.47|19.61|19.45|19.64|19.48|19.61|19.45|1
1748510560000|2025-05-29 09:22:40|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1748510580000|2025-05-29 09:23:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|1
1748510590000|2025-05-29 09:23:10|||||||||1
1748510680000|2025-05-29 09:24:40|||||||||1
1748510770000|2025-05-29 09:26:10|||||||||3
1748510910000|2025-05-29 09:28:30|||||||||9
1748510970000|2025-05-29 09:29:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1748510980000|2025-05-29 09:29:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748510990000|2025-05-29 09:29:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|1
1748511180000|2025-05-29 09:33:00|||||||||1
1748511210000|2025-05-29 09:33:30|||||||||3
1748511220000|2025-05-29 09:33:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1748511310000|2025-05-29 09:35:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|25
1748511320000|2025-05-29 09:35:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1748511350000|2025-05-29 09:35:50|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|3
1748511440000|2025-05-29 09:37:20|||||||||1
1748511540000|2025-05-29 09:39:00|||||||||5
1748511550000|2025-05-29 09:39:10|||||||||9
1748511560000|2025-05-29 09:39:20|||||||||9
1748511630000|2025-05-29 09:40:30|||||||||5
1748511760000|2025-05-29 09:42:40|||||||||3
1748511770000|2025-05-29 09:42:50|||||||||1
1748511820000|2025-05-29 09:43:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1748511830000|2025-05-29 09:43:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|14
1748511850000|2025-05-29 09:44:10|||||||||3
1748511870000|2025-05-29 09:44:30|||||||||5
1748511890000|2025-05-29 09:44:50|||||||||5
1748511920000|2025-05-29 09:45:20|||||||||3
1748511980000|2025-05-29 09:46:20|||||||||28
1748512070000|2025-05-29 09:47:50|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|1
1748512090000|2025-05-29 09:48:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1748512120000|2025-05-29 09:48:40|||||||||2
1748512170000|2025-05-29 09:49:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1748512180000|2025-05-29 09:49:40|||||||||1
1748512190000|2025-05-29 09:49:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1748512200000|2025-05-29 09:50:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1748512220000|2025-05-29 09:50:20|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|5
1748512230000|2025-05-29 09:50:30|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|0
1748512260000|2025-05-29 09:51:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1748512270000|2025-05-29 09:51:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|0
1748512350000|2025-05-29 09:52:30|||||||||3
1748512500000|2025-05-29 09:55:00|||||||||2
1748512540000|2025-05-29 09:55:40|||||||||1
1748512560000|2025-05-29 09:56:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|24
1748512570000|2025-05-29 09:56:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1748512600000|2025-05-29 09:56:40|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|99
1748512610000|2025-05-29 09:56:50|||||||||3
1748512630000|2025-05-29 09:57:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|30
1748512720000|2025-05-29 09:58:40|||||||||3
1748512730000|2025-05-29 09:58:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1748512800000|2025-05-29 10:00:00|||||||||8
1748512820000|2025-05-29 10:00:20|||||||||1
1748512830000|2025-05-29 10:00:30|||||||||9
1748512930000|2025-05-29 10:02:10|||||||||1
1748512960000|2025-05-29 10:02:40|||||||||3
1748513050000|2025-05-29 10:04:10|||||||||2
1748513060000|2025-05-29 10:04:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|22
1748513080000|2025-05-29 10:04:40|||||||||1
1748513090000|2025-05-29 10:04:50|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|65
1748513100000|2025-05-29 10:05:00|||||||||2
1748513130000|2025-05-29 10:05:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1748513150000|2025-05-29 10:05:50|||||||||4
1748513160000|2025-05-29 10:06:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1748513370000|2025-05-29 10:09:30|||||||||3
1748513410000|2025-05-29 10:10:10|||||||||2
1748513430000|2025-05-29 10:10:30|||||||||3
1748513460000|2025-05-29 10:11:00|||||||||4
1748513490000|2025-05-29 10:11:30|||||||||7
1748513540000|2025-05-29 10:12:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1748513620000|2025-05-29 10:13:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1748513630000|2025-05-29 10:13:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1748513700000|2025-05-29 10:15:00|||||||||10
1748513770000|2025-05-29 10:16:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|15
1748513790000|2025-05-29 10:16:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1748513800000|2025-05-29 10:16:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1748513820000|2025-05-29 10:17:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1748513830000|2025-05-29 10:17:10|19.75|19.59|19.76|19.6|19.78|19.62|19.75|19.59|10
1748513840000|2025-05-29 10:17:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1748513850000|2025-05-29 10:17:30|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|4
1748514030000|2025-05-29 10:20:30|||||||||1
1748514130000|2025-05-29 10:22:10|||||||||1
1748514150000|2025-05-29 10:22:30|||||||||2
1748514160000|2025-05-29 10:22:40|||||||||4
1748514180000|2025-05-29 10:23:00|||||||||1
1748514190000|2025-05-29 10:23:10|||||||||3
1748514220000|2025-05-29 10:23:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1748514230000|2025-05-29 10:23:50|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|15
1748514250000|2025-05-29 10:24:10|19.83|19.67|19.84|19.68|19.84|19.68|19.81|19.65|5
1748514280000|2025-05-29 10:24:40|||||||||1
1748514300000|2025-05-29 10:25:00|||||||||1
1748514310000|2025-05-29 10:25:10|||||||||1
1748514340000|2025-05-29 10:25:40|||||||||1
1748514360000|2025-05-29 10:26:00|||||||||5
1748514390000|2025-05-29 10:26:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|18
1748514410000|2025-05-29 10:26:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|6
1748514420000|2025-05-29 10:27:00|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|1
1748514430000|2025-05-29 10:27:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|18
1748514440000|2025-05-29 10:27:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1748514450000|2025-05-29 10:27:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1748514460000|2025-05-29 10:27:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1748514470000|2025-05-29 10:27:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1748514480000|2025-05-29 10:28:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|4
1748514490000|2025-05-29 10:28:10|||||||||1
1748514500000|2025-05-29 10:28:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1748514560000|2025-05-29 10:29:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1748514580000|2025-05-29 10:29:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1748514590000|2025-05-29 10:29:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1748514600000|2025-05-29 10:30:00|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|0
1748514610000|2025-05-29 10:30:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1748514630000|2025-05-29 10:30:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1748514650000|2025-05-29 10:30:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1748514680000|2025-05-29 10:31:20|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1748514720000|2025-05-29 10:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1748514740000|2025-05-29 10:32:20|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|9
1748514750000|2025-05-29 10:32:30|||||||||1
1748514770000|2025-05-29 10:32:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1748514790000|2025-05-29 10:33:10|||||||||5
1748514850000|2025-05-29 10:34:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1748514900000|2025-05-29 10:35:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1748514920000|2025-05-29 10:35:20|||||||||1
1748515050000|2025-05-29 10:37:30|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|5
1748515110000|2025-05-29 10:38:30|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|1
1748515150000|2025-05-29 10:39:10|||||||||1
1748515160000|2025-05-29 10:39:20|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1748515170000|2025-05-29 10:39:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1748515190000|2025-05-29 10:39:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|0
1748515200000|2025-05-29 10:40:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|0
1748515210000|2025-05-29 10:40:10|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|0
1748515220000|2025-05-29 10:40:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|2
1748515230000|2025-05-29 10:40:30|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|1
1748515310000|2025-05-29 10:41:50|||||||||2
1748515350000|2025-05-29 10:42:30|||||||||5
1748515450000|2025-05-29 10:44:10|||||||||3
1748515480000|2025-05-29 10:44:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|17
1748515550000|2025-05-29 10:45:50|||||||||1
1748515580000|2025-05-29 10:46:20|||||||||13
1748515620000|2025-05-29 10:47:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1748515640000|2025-05-29 10:47:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748515650000|2025-05-29 10:47:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1748515660000|2025-05-29 10:47:40|||||||||1
1748515720000|2025-05-29 10:48:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1748515750000|2025-05-29 10:49:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|3
1748515810000|2025-05-29 10:50:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|1
1748515820000|2025-05-29 10:50:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1748515830000|2025-05-29 10:50:30|||||||||3
1748515850000|2025-05-29 10:50:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1748515950000|2025-05-29 10:52:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|39
1748515980000|2025-05-29 10:53:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1748515990000|2025-05-29 10:53:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1748516000000|2025-05-29 10:53:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748516010000|2025-05-29 10:53:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1748516030000|2025-05-29 10:53:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748516040000|2025-05-29 10:54:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1748516060000|2025-05-29 10:54:20|||||||||11
1748516070000|2025-05-29 10:54:30|||||||||5
1748516220000|2025-05-29 10:57:00|19.85|19.69|19.85|19.69|19.86|19.7|19.84|19.68|3
1748516230000|2025-05-29 10:57:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1748516240000|2025-05-29 10:57:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1748516250000|2025-05-29 10:57:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748516260000|2025-05-29 10:57:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1748516270000|2025-05-29 10:57:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748516280000|2025-05-29 10:58:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1748516340000|2025-05-29 10:59:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|16
1748516360000|2025-05-29 10:59:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1748516380000|2025-05-29 10:59:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|29
1748516400000|2025-05-29 11:00:00|||||||||35
1748516420000|2025-05-29 11:00:20|||||||||2
1748516450000|2025-05-29 11:00:50|||||||||6
1748516460000|2025-05-29 11:01:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1748516470000|2025-05-29 11:01:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1748516490000|2025-05-29 11:01:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1748516510000|2025-05-29 11:01:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1748516520000|2025-05-29 11:02:00|||||||||4
1748516530000|2025-05-29 11:02:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1748516540000|2025-05-29 11:02:20|||||||||5
1748516550000|2025-05-29 11:02:30|||||||||4
1748516580000|2025-05-29 11:03:00|||||||||4
1748516590000|2025-05-29 11:03:10|||||||||2
1748516630000|2025-05-29 11:03:50|||||||||2
1748516670000|2025-05-29 11:04:30|||||||||3
1748516700000|2025-05-29 11:05:00|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|4
1748516710000|2025-05-29 11:05:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|13
1748516720000|2025-05-29 11:05:20|||||||||4
1748516740000|2025-05-29 11:05:40|||||||||3
1748516790000|2025-05-29 11:06:30|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|8
1748516800000|2025-05-29 11:06:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|2
1748516820000|2025-05-29 11:07:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1748516830000|2025-05-29 11:07:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1748516840000|2025-05-29 11:07:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1748516880000|2025-05-29 11:08:00|||||||||2
1748516900000|2025-05-29 11:08:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1748516910000|2025-05-29 11:08:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1748516920000|2025-05-29 11:08:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1748516930000|2025-05-29 11:08:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1748516970000|2025-05-29 11:09:30|||||||||4
1748517020000|2025-05-29 11:10:20|||||||||9
1748517140000|2025-05-29 11:12:20|||||||||50
1748517220000|2025-05-29 11:13:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|9
1748517240000|2025-05-29 11:14:00|||||||||1
1748517310000|2025-05-29 11:15:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1748517500000|2025-05-29 11:18:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|32
1748517530000|2025-05-29 11:18:50|||||||||2
1748517550000|2025-05-29 11:19:10|||||||||4
1748517620000|2025-05-29 11:20:20|||||||||47
1748517730000|2025-05-29 11:22:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|8
1748517740000|2025-05-29 11:22:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|42
1748517790000|2025-05-29 11:23:10|||||||||2
1748517860000|2025-05-29 11:24:20|||||||||2
1748517880000|2025-05-29 11:24:40|||||||||3
1748517890000|2025-05-29 11:24:50|||||||||2
1748517900000|2025-05-29 11:25:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1748517910000|2025-05-29 11:25:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1748517920000|2025-05-29 11:25:20|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1748517940000|2025-05-29 11:25:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1748517970000|2025-05-29 11:26:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1748518010000|2025-05-29 11:26:50|||||||||6
1748518020000|2025-05-29 11:27:00|||||||||25
1748518050000|2025-05-29 11:27:30|||||||||25
1748518180000|2025-05-29 11:29:40|20|19.84|20|19.84|20|19.84|19.98|19.82|12
1748518190000|2025-05-29 11:29:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|10
1748518240000|2025-05-29 11:30:40|||||||||1
1748518260000|2025-05-29 11:31:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|2
1748518270000|2025-05-29 11:31:10|||||||||1
1748518280000|2025-05-29 11:31:20|||||||||1
1748518300000|2025-05-29 11:31:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1748518310000|2025-05-29 11:31:50|20|19.84|20|19.84|20.01|19.85|20|19.84|1
1748518320000|2025-05-29 11:32:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1748518340000|2025-05-29 11:32:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|19
1748518350000|2025-05-29 11:32:30|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|5
1748518360000|2025-05-29 11:32:40|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1748518370000|2025-05-29 11:32:50|||||||||2
1748518380000|2025-05-29 11:33:00|||||||||1
1748518390000|2025-05-29 11:33:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1748518420000|2025-05-29 11:33:40|||||||||5
1748518430000|2025-05-29 11:33:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1748518450000|2025-05-29 11:34:10|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|7
1748518460000|2025-05-29 11:34:20|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|6
1748518470000|2025-05-29 11:34:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|1
1748518530000|2025-05-29 11:35:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1748518550000|2025-05-29 11:35:50|||||||||5
1748518600000|2025-05-29 11:36:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1748518670000|2025-05-29 11:37:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1748518680000|2025-05-29 11:38:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1748518770000|2025-05-29 11:39:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|4
1748518790000|2025-05-29 11:39:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1748518800000|2025-05-29 11:40:00|||||||||1
1748518810000|2025-05-29 11:40:10|19.96|19.8|20|19.84|20|19.84|19.96|19.8|11
1748518820000|2025-05-29 11:40:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1748518830000|2025-05-29 11:40:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|1
1748518840000|2025-05-29 11:40:40|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|2
1748518960000|2025-05-29 11:42:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1748518980000|2025-05-29 11:43:00|||||||||1
1748518990000|2025-05-29 11:43:10|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|4
1748519000000|2025-05-29 11:43:20|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|15
1748519010000|2025-05-29 11:43:30|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|17
1748519020000|2025-05-29 11:43:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1748519030000|2025-05-29 11:43:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1748519040000|2025-05-29 11:44:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1748519110000|2025-05-29 11:45:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|23
1748519140000|2025-05-29 11:45:40|||||||||1
1748519150000|2025-05-29 11:45:50|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|3
1748519160000|2025-05-29 11:46:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1748519210000|2025-05-29 11:46:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|0
1748519230000|2025-05-29 11:47:10|||||||||25
1748519260000|2025-05-29 11:47:40|||||||||3
1748519270000|2025-05-29 11:47:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|15
1748519280000|2025-05-29 11:48:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|14
1748519300000|2025-05-29 11:48:20|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|3
1748519310000|2025-05-29 11:48:30|20|19.84|20|19.84|20|19.84|19.96|19.8|5
1748519350000|2025-05-29 11:49:10|||||||||5
1748519360000|2025-05-29 11:49:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1748519400000|2025-05-29 11:50:00|20|19.84|20|19.84|20|19.84|20|19.84|8
1748519410000|2025-05-29 11:50:10|||||||||1
1748519420000|2025-05-29 11:50:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1748519430000|2025-05-29 11:50:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1748519450000|2025-05-29 11:50:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|2
1748519460000|2025-05-29 11:51:00|||||||||1
1748519480000|2025-05-29 11:51:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|51
1748519490000|2025-05-29 11:51:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1748519510000|2025-05-29 11:51:50|||||||||1
1748519520000|2025-05-29 11:52:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1748519540000|2025-05-29 11:52:20|||||||||1
1748519630000|2025-05-29 11:53:50|||||||||1
1748519640000|2025-05-29 11:54:00|20.1|19.94|20.08|19.92|20.1|19.94|20.06|19.9|6
1748519650000|2025-05-29 11:54:10|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|5
1748519660000|2025-05-29 11:54:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|3
1748519670000|2025-05-29 11:54:30|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|0
1748519680000|2025-05-29 11:54:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1748519690000|2025-05-29 11:54:50|||||||||1
1748519700000|2025-05-29 11:55:00|||||||||4
1748519710000|2025-05-29 11:55:10|20.06|19.9|20.05|19.89|20.08|19.92|20.05|19.89|2
1748519730000|2025-05-29 11:55:30|||||||||3
1748519750000|2025-05-29 11:55:50|||||||||1
1748519760000|2025-05-29 11:56:00|||||||||2
1748519940000|2025-05-29 11:59:00|||||||||14
1748520000000|2025-05-29 12:00:00|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|1
1748520010000|2025-05-29 12:00:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1748520030000|2025-05-29 12:00:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1748520040000|2025-05-29 12:00:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|3
1748520050000|2025-05-29 12:00:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|28
1748520090000|2025-05-29 12:01:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1748520110000|2025-05-29 12:01:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|15
1748520120000|2025-05-29 12:02:00|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|9
1748520140000|2025-05-29 12:02:20|20|19.84|20|19.84|20|19.84|20|19.84|1
1748520150000|2025-05-29 12:02:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1748520160000|2025-05-29 12:02:40|20|19.84|20|19.84|20|19.84|20|19.84|19
1748520170000|2025-05-29 12:02:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1748520180000|2025-05-29 12:03:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1748520200000|2025-05-29 12:03:20|19.96|19.8|19.98|19.82|20|19.84|19.96|19.8|2
1748520210000|2025-05-29 12:03:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1748520220000|2025-05-29 12:03:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1748520230000|2025-05-29 12:03:50|19.96|19.8|20|19.84|20|19.84|19.96|19.8|2
1748520250000|2025-05-29 12:04:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1748520300000|2025-05-29 12:05:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|1
1748520310000|2025-05-29 12:05:10|20.05|19.89|20.03|19.87|20.05|19.89|20.01|19.85|13
1748520320000|2025-05-29 12:05:20|20.05|19.89|19.96|19.8|20.05|19.89|19.96|19.8|10
1748520330000|2025-05-29 12:05:30|20|19.84|20.01|19.85|20.01|19.85|19.96|19.8|8
1748520340000|2025-05-29 12:05:40|20.03|19.87|20.03|19.87|20.05|19.89|20.01|19.85|7
1748520350000|2025-05-29 12:05:50|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|1
1748520360000|2025-05-29 12:06:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|8
1748520390000|2025-05-29 12:06:30|||||||||4
1748520420000|2025-05-29 12:07:00|||||||||15
1748520430000|2025-05-29 12:07:10|||||||||5
1748520440000|2025-05-29 12:07:20|||||||||3
1748520460000|2025-05-29 12:07:40|||||||||1
1748520500000|2025-05-29 12:08:20|||||||||1
1748520520000|2025-05-29 12:08:40|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|21
1748520530000|2025-05-29 12:08:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1748520560000|2025-05-29 12:09:20|||||||||2
1748520600000|2025-05-29 12:10:00|||||||||1
1748520640000|2025-05-29 12:10:40|20.06|19.9|20.09|19.93|20.09|19.93|20.05|19.89|16
1748520650000|2025-05-29 12:10:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748520660000|2025-05-29 12:11:00|||||||||1
1748520670000|2025-05-29 12:11:10|||||||||15
1748520690000|2025-05-29 12:11:30|||||||||5
1748520770000|2025-05-29 12:12:50|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|21
1748520780000|2025-05-29 12:13:00|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|9
1748520800000|2025-05-29 12:13:20|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|0
1748520810000|2025-05-29 12:13:30|20.07|19.91|20.06|19.9|20.07|19.91|20.05|19.89|0
1748520820000|2025-05-29 12:13:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1748520830000|2025-05-29 12:13:50|20.07|19.91|20.1|19.94|20.1|19.94|20.06|19.9|13
1748520850000|2025-05-29 12:14:10|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|6
1748520880000|2025-05-29 12:14:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|3
1748520910000|2025-05-29 12:15:10|||||||||1
1748520980000|2025-05-29 12:16:20|||||||||3
1748521020000|2025-05-29 12:17:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|11
1748521040000|2025-05-29 12:17:20|||||||||1
1748521050000|2025-05-29 12:17:30|||||||||14
1748521260000|2025-05-29 12:21:00|||||||||24
1748521270000|2025-05-29 12:21:10|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|39
1748521310000|2025-05-29 12:21:50|||||||||4
1748521320000|2025-05-29 12:22:00|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|3
1748521330000|2025-05-29 12:22:10|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|4
1748521340000|2025-05-29 12:22:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|4
1748521350000|2025-05-29 12:22:30|20.06|19.9|20.05|19.89|20.08|19.92|20.05|19.89|2
1748521390000|2025-05-29 12:23:10|||||||||1
1748521440000|2025-05-29 12:24:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1748521450000|2025-05-29 12:24:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|28
1748521460000|2025-05-29 12:24:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|12
1748521470000|2025-05-29 12:24:30|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|3
1748521480000|2025-05-29 12:24:40|20.03|19.87|20.01|19.85|20.04|19.88|20.01|19.85|1
1748521490000|2025-05-29 12:24:50|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|0
1748521500000|2025-05-29 12:25:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|0
1748521510000|2025-05-29 12:25:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|4
1748521530000|2025-05-29 12:25:30|||||||||2
1748521550000|2025-05-29 12:25:50|||||||||20
1748521570000|2025-05-29 12:26:10|||||||||1
1748521620000|2025-05-29 12:27:00|||||||||1
1748521660000|2025-05-29 12:27:40|||||||||1
1748521670000|2025-05-29 12:27:50|||||||||8
1748521680000|2025-05-29 12:28:00|20.01|19.85|20|19.84|20.03|19.87|20|19.84|15
1748521690000|2025-05-29 12:28:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|7
1748521700000|2025-05-29 12:28:20|20.03|19.87|20.01|19.85|20.03|19.87|20|19.84|1
1748521710000|2025-05-29 12:28:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1748521720000|2025-05-29 12:28:40|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|1
1748521740000|2025-05-29 12:29:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748521750000|2025-05-29 12:29:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748521770000|2025-05-29 12:29:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|3
1748521790000|2025-05-29 12:29:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1748521800000|2025-05-29 12:30:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|0
1748521810000|2025-05-29 12:30:10|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|5
1748521820000|2025-05-29 12:30:20|||||||||5
1748521830000|2025-05-29 12:30:30|20.03|19.87|20|19.84|20.05|19.89|20|19.84|3
1748521850000|2025-05-29 12:30:50|||||||||1
1748521860000|2025-05-29 12:31:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|31
1748521870000|2025-05-29 12:31:10|||||||||70
1748521880000|2025-05-29 12:31:20|||||||||34
1748521900000|2025-05-29 12:31:40|||||||||1
1748521910000|2025-05-29 12:31:50|||||||||5
1748521940000|2025-05-29 12:32:20|||||||||1
1748521960000|2025-05-29 12:32:40|||||||||3
1748521990000|2025-05-29 12:33:10|||||||||1
1748522000000|2025-05-29 12:33:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|13
1748522030000|2025-05-29 12:33:50|||||||||2
1748522040000|2025-05-29 12:34:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1748522050000|2025-05-29 12:34:10|20|19.84|20|19.84|20|19.84|20|19.84|13
1748522060000|2025-05-29 12:34:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1748522070000|2025-05-29 12:34:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748522120000|2025-05-29 12:35:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1748522150000|2025-05-29 12:35:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748522160000|2025-05-29 12:36:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1748522170000|2025-05-29 12:36:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1748522190000|2025-05-29 12:36:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748522200000|2025-05-29 12:36:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1748522210000|2025-05-29 12:36:50|||||||||1
1748522240000|2025-05-29 12:37:20|20|19.84|20|19.84|20|19.84|20|19.84|47
1748522250000|2025-05-29 12:37:30|||||||||1
1748522280000|2025-05-29 12:38:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1748522290000|2025-05-29 12:38:10|20.02|19.86|20|19.84|20.05|19.89|20|19.84|18
1748522340000|2025-05-29 12:39:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|1
1748522410000|2025-05-29 12:40:10|||||||||1
1748522520000|2025-05-29 12:42:00|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|5
1748522530000|2025-05-29 12:42:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1748522550000|2025-05-29 12:42:30|20.09|19.93|20.06|19.9|20.09|19.93|20.05|19.89|25
1748522560000|2025-05-29 12:42:40|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|2
1748522570000|2025-05-29 12:42:50|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|1
1748522580000|2025-05-29 12:43:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|61
1748522590000|2025-05-29 12:43:10|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1748522600000|2025-05-29 12:43:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1748522610000|2025-05-29 12:43:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1748522620000|2025-05-29 12:43:40|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1
1748522630000|2025-05-29 12:43:50|20.06|19.9|20.05|19.89|20.08|19.92|20.05|19.89|0
1748522680000|2025-05-29 12:44:40|20.06|19.9|20.06|19.9|20.08|19.92|20.05|19.89|6
1748522690000|2025-05-29 12:44:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1748522700000|2025-05-29 12:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1748522750000|2025-05-29 12:45:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1748522760000|2025-05-29 12:46:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748522790000|2025-05-29 12:46:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1748522800000|2025-05-29 12:46:40|20.03|19.87|20|19.84|20.03|19.87|20|19.84|52
1748522870000|2025-05-29 12:47:50|||||||||1
1748522890000|2025-05-29 12:48:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1748522970000|2025-05-29 12:49:30|||||||||1
1748522980000|2025-05-29 12:49:40|||||||||1
1748523010000|2025-05-29 12:50:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1748523060000|2025-05-29 12:51:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1748523070000|2025-05-29 12:51:10|||||||||19
1748523080000|2025-05-29 12:51:20|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|4
1748523110000|2025-05-29 12:51:50|||||||||9
1748523120000|2025-05-29 12:52:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|3
1748523150000|2025-05-29 12:52:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1748523180000|2025-05-29 12:53:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|30
1748523230000|2025-05-29 12:53:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|1
1748523240000|2025-05-29 12:54:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1748523250000|2025-05-29 12:54:10|||||||||1
1748523310000|2025-05-29 12:55:10|||||||||1
1748523320000|2025-05-29 12:55:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|3
1748523370000|2025-05-29 12:56:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748523430000|2025-05-29 12:57:10|||||||||2
1748523470000|2025-05-29 12:57:50|||||||||3
1748523520000|2025-05-29 12:58:40|||||||||20
1748523580000|2025-05-29 12:59:40|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|37
1748523600000|2025-05-29 13:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1748523650000|2025-05-29 13:00:50|||||||||23
1748523720000|2025-05-29 13:02:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1748523730000|2025-05-29 13:02:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1748523740000|2025-05-29 13:02:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1748523750000|2025-05-29 13:02:30|19.94|19.78|19.93|19.77|19.95|19.79|19.93|19.77|0
1748523760000|2025-05-29 13:02:40|||||||||1
1748523780000|2025-05-29 13:03:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1748523840000|2025-05-29 13:04:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1748523850000|2025-05-29 13:04:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1748523900000|2025-05-29 13:05:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748523930000|2025-05-29 13:05:30|19.94|19.78|19.95|19.79|19.95|19.79|19.93|19.77|0
1748523950000|2025-05-29 13:05:50|||||||||6
1748523970000|2025-05-29 13:06:10|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1748523980000|2025-05-29 13:06:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1748524000000|2025-05-29 13:06:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1748524010000|2025-05-29 13:06:50|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|0
1748524020000|2025-05-29 13:07:00|||||||||14
1748524080000|2025-05-29 13:08:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|54
1748524100000|2025-05-29 13:08:20|||||||||1
1748524150000|2025-05-29 13:09:10|||||||||20
1748524200000|2025-05-29 13:10:00|||||||||3
1748524210000|2025-05-29 13:10:10|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|8
1748524220000|2025-05-29 13:10:20|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|1
1748524230000|2025-05-29 13:10:30|19.91|19.75|19.93|19.77|19.93|19.77|19.9|19.74|1
1748524250000|2025-05-29 13:10:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1748524280000|2025-05-29 13:11:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1748524290000|2025-05-29 13:11:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1748524300000|2025-05-29 13:11:40|||||||||5
1748524310000|2025-05-29 13:11:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1748524320000|2025-05-29 13:12:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1748524340000|2025-05-29 13:12:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1748524350000|2025-05-29 13:12:30|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|6
1748524360000|2025-05-29 13:12:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1748524370000|2025-05-29 13:12:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1748524380000|2025-05-29 13:13:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1748524430000|2025-05-29 13:13:50|||||||||1
1748524510000|2025-05-29 13:15:10|||||||||55
1748524520000|2025-05-29 13:15:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|35
1748524530000|2025-05-29 13:15:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1748524580000|2025-05-29 13:16:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|33
1748524590000|2025-05-29 13:16:30|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|4
1748524600000|2025-05-29 13:16:40|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|8
1748524610000|2025-05-29 13:16:50|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|8
1748524630000|2025-05-29 13:17:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1748524640000|2025-05-29 13:17:20|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|0
1748524650000|2025-05-29 13:17:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1748524660000|2025-05-29 13:17:40|||||||||7
1748524670000|2025-05-29 13:17:50|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|1
1748524680000|2025-05-29 13:18:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|2
1748524690000|2025-05-29 13:18:10|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|2
1748524700000|2025-05-29 13:18:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1748524710000|2025-05-29 13:18:30|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|0
1748524720000|2025-05-29 13:18:40|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1748524730000|2025-05-29 13:18:50|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1748524740000|2025-05-29 13:19:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1748524750000|2025-05-29 13:19:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1748524760000|2025-05-29 13:19:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1748524850000|2025-05-29 13:20:50|||||||||1
1748525010000|2025-05-29 13:23:30|||||||||21
1748525040000|2025-05-29 13:24:00|||||||||5
1748525100000|2025-05-29 13:25:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1748525120000|2025-05-29 13:25:20|||||||||2
1748525140000|2025-05-29 13:25:40|||||||||2
1748525150000|2025-05-29 13:25:50|||||||||1
1748525160000|2025-05-29 13:26:00|||||||||1
1748525180000|2025-05-29 13:26:20|||||||||5
1748525190000|2025-05-29 13:26:30|||||||||1
1748525240000|2025-05-29 13:27:20|||||||||3
1748525250000|2025-05-29 13:27:30|||||||||3
1748525260000|2025-05-29 13:27:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|15
1748525270000|2025-05-29 13:27:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|102
1748525290000|2025-05-29 13:28:10|||||||||1
1748525300000|2025-05-29 13:28:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|189
1748525310000|2025-05-29 13:28:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|4
1748525320000|2025-05-29 13:28:40|||||||||2
1748525330000|2025-05-29 13:28:50|||||||||1
1748525350000|2025-05-29 13:29:10|||||||||2
1748525360000|2025-05-29 13:29:20|||||||||10
1748525370000|2025-05-29 13:29:30|||||||||9
1748525390000|2025-05-29 13:29:50|||||||||27
1748525400000|2025-05-29 13:30:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|20
1748525410000|2025-05-29 13:30:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|51
1748525420000|2025-05-29 13:30:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1748525430000|2025-05-29 13:30:30|||||||||23
1748525440000|2025-05-29 13:30:40|||||||||1
1748525460000|2025-05-29 13:31:00|||||||||66
1748525480000|2025-05-29 13:31:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1748525490000|2025-05-29 13:31:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|92
1748525500000|2025-05-29 13:31:40|||||||||6
1748525510000|2025-05-29 13:31:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1748525520000|2025-05-29 13:32:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|37
1748525540000|2025-05-29 13:32:20|||||||||136
1748525550000|2025-05-29 13:32:30|19.96|19.8|19.98|19.82|19.98|19.82|19.95|19.79|13
1748525560000|2025-05-29 13:32:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|28
1748525570000|2025-05-29 13:32:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|60
1748525580000|2025-05-29 13:33:00|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|9
1748525590000|2025-05-29 13:33:10|19.94|19.78|19.95|19.79|19.95|19.79|19.93|19.77|23
1748525600000|2025-05-29 13:33:20|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|2
1748525610000|2025-05-29 13:33:30|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|5
1748525620000|2025-05-29 13:33:40|19.95|19.79|19.93|19.77|19.95|19.79|19.9|19.74|50
1748525630000|2025-05-29 13:33:50|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|22
1748525640000|2025-05-29 13:34:00|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|26
1748525650000|2025-05-29 13:34:10|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|0
1748525660000|2025-05-29 13:34:20|19.93|19.77|19.93|19.77|19.93|19.77|19.9|19.74|7
1748525670000|2025-05-29 13:34:30|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|8
1748525680000|2025-05-29 13:34:40|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|44
1748525690000|2025-05-29 13:34:50|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|1
1748525700000|2025-05-29 13:35:00|||||||||13
1748525710000|2025-05-29 13:35:10|||||||||2
1748525720000|2025-05-29 13:35:20|||||||||1
1748525730000|2025-05-29 13:35:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|32
1748525740000|2025-05-29 13:35:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|37
1748525750000|2025-05-29 13:35:50|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|14
1748525760000|2025-05-29 13:36:00|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|30
1748525770000|2025-05-29 13:36:10|||||||||11
1748525780000|2025-05-29 13:36:20|||||||||6
1748525800000|2025-05-29 13:36:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|2
1748525810000|2025-05-29 13:36:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1748525820000|2025-05-29 13:37:00|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|26
1748525830000|2025-05-29 13:37:10|19.93|19.77|19.93|19.77|19.93|19.77|19.9|19.74|16
1748525840000|2025-05-29 13:37:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|5
1748525850000|2025-05-29 13:37:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1748525860000|2025-05-29 13:37:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|1
1748525870000|2025-05-29 13:37:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1748525880000|2025-05-29 13:38:00|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|32
1748525890000|2025-05-29 13:38:10|||||||||3
1748525910000|2025-05-29 13:38:30|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|14
1748525920000|2025-05-29 13:38:40|20|19.84|19.98|19.82|20.03|19.87|19.98|19.82|17
1748525930000|2025-05-29 13:38:50|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|10
1748525940000|2025-05-29 13:39:00|||||||||5
1748525950000|2025-05-29 13:39:10|||||||||2
1748525990000|2025-05-29 13:39:50|||||||||27
1748526010000|2025-05-29 13:40:10|||||||||15
1748526020000|2025-05-29 13:40:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|40
1748526030000|2025-05-29 13:40:30|||||||||2
1748526050000|2025-05-29 13:40:50|||||||||4
1748526060000|2025-05-29 13:41:00|||||||||4
1748526070000|2025-05-29 13:41:10|||||||||1
1748526080000|2025-05-29 13:41:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|36
1748526090000|2025-05-29 13:41:30|||||||||5
1748526100000|2025-05-29 13:41:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|20
1748526110000|2025-05-29 13:41:50|||||||||6
1748526120000|2025-05-29 13:42:00|20.08|19.92|20.08|19.92|20.11|19.95|20.08|19.92|66
1748526130000|2025-05-29 13:42:10|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|9
1748526140000|2025-05-29 13:42:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1748526150000|2025-05-29 13:42:30|||||||||13
1748526160000|2025-05-29 13:42:40|||||||||5
1748526170000|2025-05-29 13:42:50|||||||||5
1748526180000|2025-05-29 13:43:00|20.1|19.94|20.08|19.92|20.11|19.95|20.08|19.92|68
1748526190000|2025-05-29 13:43:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|45
1748526200000|2025-05-29 13:43:20|20.08|19.92|20.08|19.92|20.11|19.95|20.06|19.9|15
1748526210000|2025-05-29 13:43:30|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|16
1748526220000|2025-05-29 13:43:40|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1748526230000|2025-05-29 13:43:50|||||||||9
1748526250000|2025-05-29 13:44:10|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|28
1748526260000|2025-05-29 13:44:20|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|68
1748526270000|2025-05-29 13:44:30|20.1|19.94|20.11|19.95|20.11|19.95|20.08|19.92|18
1748526310000|2025-05-29 13:45:10|||||||||109
1748526320000|2025-05-29 13:45:20|||||||||1
1748526330000|2025-05-29 13:45:30|||||||||1
1748526340000|2025-05-29 13:45:40|||||||||6
1748526370000|2025-05-29 13:46:10|||||||||5
1748526380000|2025-05-29 13:46:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|28
1748526390000|2025-05-29 13:46:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1748526400000|2025-05-29 13:46:40|||||||||10
1748526410000|2025-05-29 13:46:50|||||||||3
1748526420000|2025-05-29 13:47:00|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|26
1748526430000|2025-05-29 13:47:10|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|13
1748526440000|2025-05-29 13:47:20|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|6
1748526450000|2025-05-29 13:47:30|||||||||1
1748526460000|2025-05-29 13:47:40|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|3
1748526470000|2025-05-29 13:47:50|||||||||11
1748526490000|2025-05-29 13:48:10|||||||||30
1748526510000|2025-05-29 13:48:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|27
1748526520000|2025-05-29 13:48:40|||||||||2
1748526530000|2025-05-29 13:48:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|51
1748526540000|2025-05-29 13:49:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|12
1748526550000|2025-05-29 13:49:10|||||||||14
1748526560000|2025-05-29 13:49:20|20.16|20|20.16|20|20.16|20|20.16|20|7
1748526580000|2025-05-29 13:49:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1748526590000|2025-05-29 13:49:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1748526600000|2025-05-29 13:50:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|12
1748526610000|2025-05-29 13:50:10|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|17
1748526620000|2025-05-29 13:50:20|20.21|20.05|20.2|20.04|20.25|20.09|20.2|20.04|7
1748526630000|2025-05-29 13:50:30|20.16|20|20.16|20|20.18|20.02|20.16|20|20
1748526640000|2025-05-29 13:50:40|||||||||1
1748526650000|2025-05-29 13:50:50|||||||||27
1748526660000|2025-05-29 13:51:00|||||||||12
1748526680000|2025-05-29 13:51:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1748526690000|2025-05-29 13:51:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|100
1748526700000|2025-05-29 13:51:40|||||||||38
1748526710000|2025-05-29 13:51:50|||||||||6
1748526720000|2025-05-29 13:52:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|7
1748526730000|2025-05-29 13:52:10|||||||||2
1748526740000|2025-05-29 13:52:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748526750000|2025-05-29 13:52:30|||||||||5
1748526760000|2025-05-29 13:52:40|||||||||1
1748526770000|2025-05-29 13:52:50|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|89
1748526780000|2025-05-29 13:53:00|20.08|19.92|20.1|19.94|20.11|19.95|20.08|19.92|24
1748526790000|2025-05-29 13:53:10|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|20
1748526800000|2025-05-29 13:53:20|20.1|19.94|20.08|19.92|20.11|19.95|20.08|19.92|4
1748526810000|2025-05-29 13:53:30|20.1|19.94|20.11|19.95|20.11|19.95|20.08|19.92|3
1748526830000|2025-05-29 13:53:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1748526840000|2025-05-29 13:54:00|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|15
1748526850000|2025-05-29 13:54:10|20.11|19.95|20.1|19.94|20.11|19.95|20.08|19.92|7
1748526860000|2025-05-29 13:54:20|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|47
1748526870000|2025-05-29 13:54:30|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|28
1748526880000|2025-05-29 13:54:40|||||||||1
1748526900000|2025-05-29 13:55:00|||||||||5
1748526910000|2025-05-29 13:55:10|||||||||2
1748526940000|2025-05-29 13:55:40|||||||||2
1748526960000|2025-05-29 13:56:00|||||||||21
1748526970000|2025-05-29 13:56:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|16
1748526980000|2025-05-29 13:56:20|20.16|20|20.16|20|20.16|20|20.16|20|4
1748526990000|2025-05-29 13:56:30|||||||||1
1748527000000|2025-05-29 13:56:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|93
1748527010000|2025-05-29 13:56:50|||||||||2
1748527020000|2025-05-29 13:57:00|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|29
1748527030000|2025-05-29 13:57:10|20.23|20.07|20.21|20.05|20.25|20.09|20.21|20.05|12
1748527040000|2025-05-29 13:57:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1748527050000|2025-05-29 13:57:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|19
1748527060000|2025-05-29 13:57:40|||||||||20
1748527070000|2025-05-29 13:57:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1748527080000|2025-05-29 13:58:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1748527090000|2025-05-29 13:58:10|||||||||1
1748527100000|2025-05-29 13:58:20|||||||||5
1748527110000|2025-05-29 13:58:30|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|1
1748527120000|2025-05-29 13:58:40|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|10
1748527130000|2025-05-29 13:58:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1748527140000|2025-05-29 13:59:00|||||||||32
1748527150000|2025-05-29 13:59:10|20.16|20|20.16|20|20.16|20|20.16|20|16
1748527190000|2025-05-29 13:59:50|||||||||5
1748527200000|2025-05-29 14:00:00|||||||||1
1748527210000|2025-05-29 14:00:10|||||||||29
1748527220000|2025-05-29 14:00:20|20.2|20.04|20.18|20.02|20.2|20.04|20.16|20|28
1748527230000|2025-05-29 14:00:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1748527240000|2025-05-29 14:00:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|13
1748527250000|2025-05-29 14:00:50|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|9
1748527260000|2025-05-29 14:01:00|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|4
1748527270000|2025-05-29 14:01:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|10
1748527280000|2025-05-29 14:01:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|9
1748527290000|2025-05-29 14:01:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|3
1748527300000|2025-05-29 14:01:40|20.16|20|20.2|20.04|20.2|20.04|20.16|20|19
1748527310000|2025-05-29 14:01:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1748527320000|2025-05-29 14:02:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1748527330000|2025-05-29 14:02:10|||||||||11
1748527340000|2025-05-29 14:02:20|20.16|20|20.16|20|20.16|20|20.16|20|14
1748527360000|2025-05-29 14:02:40|||||||||16
1748527370000|2025-05-29 14:02:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|18
1748527380000|2025-05-29 14:03:00|20.18|20.02|20.16|20|20.2|20.04|20.16|20|13
1748527390000|2025-05-29 14:03:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|27
1748527400000|2025-05-29 14:03:20|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|1
1748527410000|2025-05-29 14:03:30|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|1
1748527420000|2025-05-29 14:03:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|1
1748527430000|2025-05-29 14:03:50|||||||||3
1748527440000|2025-05-29 14:04:00|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|6
1748527450000|2025-05-29 14:04:10|||||||||2
1748527470000|2025-05-29 14:04:30|||||||||3
1748527480000|2025-05-29 14:04:40|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|16
1748527500000|2025-05-29 14:05:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|53
1748527510000|2025-05-29 14:05:10|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|49
1748527520000|2025-05-29 14:05:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|0
1748527530000|2025-05-29 14:05:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1748527540000|2025-05-29 14:05:40|||||||||2
1748527560000|2025-05-29 14:06:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|76
1748527570000|2025-05-29 14:06:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1748527580000|2025-05-29 14:06:20|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|9
1748527600000|2025-05-29 14:06:40|||||||||1
1748527610000|2025-05-29 14:06:50|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|12
1748527620000|2025-05-29 14:07:00|20.4|20.24|20.41|20.25|20.43|20.27|20.4|20.24|73
1748527630000|2025-05-29 14:07:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|4
1748527640000|2025-05-29 14:07:20|||||||||3
1748527650000|2025-05-29 14:07:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|50
1748527670000|2025-05-29 14:07:50|20.51|20.35|20.48|20.32|20.53|20.37|20.48|20.32|40
1748527680000|2025-05-29 14:08:00|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|26
1748527690000|2025-05-29 14:08:10|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|34
1748527700000|2025-05-29 14:08:20|||||||||2
1748527710000|2025-05-29 14:08:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|69
1748527720000|2025-05-29 14:08:40|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|33
1748527730000|2025-05-29 14:08:50|||||||||6
1748527740000|2025-05-29 14:09:00|||||||||2
1748527750000|2025-05-29 14:09:10|||||||||5
1748527760000|2025-05-29 14:09:20|||||||||2
1748527770000|2025-05-29 14:09:30|||||||||1
1748527780000|2025-05-29 14:09:40|20.45|20.29|20.45|20.29|20.48|20.32|20.45|20.29|112
1748527790000|2025-05-29 14:09:50|20.46|20.3|20.45|20.29|20.48|20.32|20.45|20.29|11
1748527800000|2025-05-29 14:10:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|13
1748527810000|2025-05-29 14:10:10|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|5
1748527820000|2025-05-29 14:10:20|||||||||8
1748527830000|2025-05-29 14:10:30|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1748527840000|2025-05-29 14:10:40|20.46|20.3|20.45|20.29|20.46|20.3|20.43|20.27|4
1748527850000|2025-05-29 14:10:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1748527860000|2025-05-29 14:11:00|20.46|20.3|20.48|20.32|20.48|20.32|20.45|20.29|23
1748527870000|2025-05-29 14:11:10|||||||||3
1748527880000|2025-05-29 14:11:20|||||||||9
1748527890000|2025-05-29 14:11:30|||||||||12
1748527900000|2025-05-29 14:11:40|||||||||1
1748527910000|2025-05-29 14:11:50|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|5
1748527920000|2025-05-29 14:12:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1748527930000|2025-05-29 14:12:10|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|18
1748527940000|2025-05-29 14:12:20|||||||||25
1748527950000|2025-05-29 14:12:30|20.46|20.3|20.4|20.24|20.46|20.3|20.4|20.24|8
1748527960000|2025-05-29 14:12:40|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|91
1748527970000|2025-05-29 14:12:50|20.43|20.27|20.43|20.27|20.45|20.29|20.4|20.24|30
1748527980000|2025-05-29 14:13:00|||||||||10
1748527990000|2025-05-29 14:13:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|55
1748528000000|2025-05-29 14:13:20|||||||||5
1748528020000|2025-05-29 14:13:40|||||||||1
1748528030000|2025-05-29 14:13:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|12
1748528040000|2025-05-29 14:14:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|25
1748528050000|2025-05-29 14:14:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|39
1748528060000|2025-05-29 14:14:20|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|32
1748528070000|2025-05-29 14:14:30|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|18
1748528080000|2025-05-29 14:14:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|4
1748528090000|2025-05-29 14:14:50|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|6
1748528100000|2025-05-29 14:15:00|20.31|20.15|20.32|20.16|20.35|20.19|20.3|20.14|5
1748528110000|2025-05-29 14:15:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|26
1748528120000|2025-05-29 14:15:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1748528130000|2025-05-29 14:15:30|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|14
1748528140000|2025-05-29 14:15:40|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|4
1748528150000|2025-05-29 14:15:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1748528160000|2025-05-29 14:16:00|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|3
1748528170000|2025-05-29 14:16:10|||||||||7
1748528180000|2025-05-29 14:16:20|||||||||50
1748528190000|2025-05-29 14:16:30|||||||||7
1748528200000|2025-05-29 14:16:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1748528210000|2025-05-29 14:16:50|||||||||72
1748528220000|2025-05-29 14:17:00|||||||||24
1748528230000|2025-05-29 14:17:10|||||||||1
1748528240000|2025-05-29 14:17:20|||||||||1
1748528250000|2025-05-29 14:17:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1748528260000|2025-05-29 14:17:40|||||||||1
1748528270000|2025-05-29 14:17:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1748528280000|2025-05-29 14:18:00|||||||||21
1748528290000|2025-05-29 14:18:10|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|38
1748528300000|2025-05-29 14:18:20|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|19
1748528310000|2025-05-29 14:18:30|||||||||1
1748528320000|2025-05-29 14:18:40|||||||||1
1748528330000|2025-05-29 14:18:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|97
1748528340000|2025-05-29 14:19:00|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|6
1748528350000|2025-05-29 14:19:10|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|0
1748528360000|2025-05-29 14:19:20|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|13
1748528370000|2025-05-29 14:19:30|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|44
1748528380000|2025-05-29 14:19:40|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|3
1748528400000|2025-05-29 14:20:00|||||||||3
1748528410000|2025-05-29 14:20:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|16
1748528420000|2025-05-29 14:20:20|||||||||8
1748528450000|2025-05-29 14:20:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|48
1748528460000|2025-05-29 14:21:00|||||||||8
1748528470000|2025-05-29 14:21:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|17
1748528480000|2025-05-29 14:21:20|||||||||1
1748528490000|2025-05-29 14:21:30|||||||||5
1748528500000|2025-05-29 14:21:40|||||||||22
1748528510000|2025-05-29 14:21:50|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|43
1748528520000|2025-05-29 14:22:00|||||||||4
1748528530000|2025-05-29 14:22:10|20.4|20.24|20.4|20.24|20.43|20.27|20.39|20.23|12
1748528540000|2025-05-29 14:22:20|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|20
1748528550000|2025-05-29 14:22:30|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|4
1748528560000|2025-05-29 14:22:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1748528570000|2025-05-29 14:22:50|||||||||1
1748528580000|2025-05-29 14:23:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|15
1748528590000|2025-05-29 14:23:10|||||||||8
1748528600000|2025-05-29 14:23:20|||||||||6
1748528610000|2025-05-29 14:23:30|||||||||2
1748528620000|2025-05-29 14:23:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|26
1748528630000|2025-05-29 14:23:50|||||||||1
1748528640000|2025-05-29 14:24:00|||||||||1
1748528650000|2025-05-29 14:24:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|12
1748528670000|2025-05-29 14:24:30|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|3
1748528680000|2025-05-29 14:24:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|3
1748528690000|2025-05-29 14:24:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|3
1748528710000|2025-05-29 14:25:10|20.33|20.17|20.31|20.15|20.33|20.17|20.3|20.14|15
1748528720000|2025-05-29 14:25:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748528730000|2025-05-29 14:25:30|||||||||31
1748528740000|2025-05-29 14:25:40|||||||||1
1748528750000|2025-05-29 14:25:50|||||||||2
1748528760000|2025-05-29 14:26:00|||||||||2
1748528770000|2025-05-29 14:26:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|18
1748528780000|2025-05-29 14:26:20|||||||||3
1748528800000|2025-05-29 14:26:40|||||||||2
1748528810000|2025-05-29 14:26:50|||||||||6
1748528820000|2025-05-29 14:27:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|31
1748528830000|2025-05-29 14:27:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1748528840000|2025-05-29 14:27:20|20.2|20.04|20.22|20.06|20.25|20.09|20.2|20.04|21
1748528850000|2025-05-29 14:27:30|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|21
1748528860000|2025-05-29 14:27:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|30
1748528870000|2025-05-29 14:27:50|||||||||37
1748528880000|2025-05-29 14:28:00|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|7
1748528910000|2025-05-29 14:28:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1748528920000|2025-05-29 14:28:40|||||||||48
1748528930000|2025-05-29 14:28:50|||||||||2
1748528940000|2025-05-29 14:29:00|||||||||1
1748528950000|2025-05-29 14:29:10|||||||||1
1748528960000|2025-05-29 14:29:20|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|29
1748528970000|2025-05-29 14:29:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|38
1748528980000|2025-05-29 14:29:40|||||||||1
1748528990000|2025-05-29 14:29:50|||||||||3
1748529000000|2025-05-29 14:30:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|46
1748529010000|2025-05-29 14:30:10|||||||||1
1748529020000|2025-05-29 14:30:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1748529030000|2025-05-29 14:30:30|||||||||1
1748529040000|2025-05-29 14:30:40|||||||||1
1748529070000|2025-05-29 14:31:10|||||||||3
1748529090000|2025-05-29 14:31:30|||||||||1
1748529100000|2025-05-29 14:31:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748529110000|2025-05-29 14:31:50|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|83
1748529120000|2025-05-29 14:32:00|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|36
1748529140000|2025-05-29 14:32:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|7
1748529150000|2025-05-29 14:32:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|25
1748529160000|2025-05-29 14:32:40|||||||||1
1748529170000|2025-05-29 14:32:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|15
1748529180000|2025-05-29 14:33:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1748529190000|2025-05-29 14:33:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|19
1748529200000|2025-05-29 14:33:20|20.23|20.07|20.22|20.06|20.25|20.09|20.22|20.06|32
1748529210000|2025-05-29 14:33:30|20.23|20.07|20.25|20.09|20.25|20.09|20.22|20.06|5
1748529230000|2025-05-29 14:33:50|20.28|20.12|20.3|20.14|20.3|20.14|20.27|20.11|24
1748529250000|2025-05-29 14:34:10|||||||||1
1748529260000|2025-05-29 14:34:20|||||||||1
1748529270000|2025-05-29 14:34:30|||||||||36
1748529280000|2025-05-29 14:34:40|||||||||3
1748529290000|2025-05-29 14:34:50|||||||||7
1748529300000|2025-05-29 14:35:00|||||||||1
1748529310000|2025-05-29 14:35:10|||||||||5
1748529320000|2025-05-29 14:35:20|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|40
1748529340000|2025-05-29 14:35:40|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|2
1748529350000|2025-05-29 14:35:50|||||||||1
1748529360000|2025-05-29 14:36:00|||||||||1
1748529370000|2025-05-29 14:36:10|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|28
1748529380000|2025-05-29 14:36:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|34
1748529400000|2025-05-29 14:36:40|||||||||1
1748529410000|2025-05-29 14:36:50|||||||||2
1748529430000|2025-05-29 14:37:10|||||||||1
1748529460000|2025-05-29 14:37:40|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|2
1748529470000|2025-05-29 14:37:50|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|4
1748529480000|2025-05-29 14:38:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|18
1748529490000|2025-05-29 14:38:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|30
1748529500000|2025-05-29 14:38:20|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|60
1748529510000|2025-05-29 14:38:30|||||||||4
1748529520000|2025-05-29 14:38:40|||||||||25
1748529530000|2025-05-29 14:38:50|20.22|20.06|20.21|20.05|20.22|20.06|20.2|20.04|2
1748529540000|2025-05-29 14:39:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|48
1748529550000|2025-05-29 14:39:10|20.22|20.06|20.21|20.05|20.25|20.09|20.2|20.04|14
1748529560000|2025-05-29 14:39:20|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|2
1748529570000|2025-05-29 14:39:30|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|11
1748529580000|2025-05-29 14:39:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|12
1748529590000|2025-05-29 14:39:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1748529600000|2025-05-29 14:40:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|19
1748529610000|2025-05-29 14:40:10|20.2|20.04|20.21|20.05|20.22|20.06|20.2|20.04|1
1748529620000|2025-05-29 14:40:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|12
1748529630000|2025-05-29 14:40:30|||||||||1
1748529650000|2025-05-29 14:40:50|||||||||2
1748529660000|2025-05-29 14:41:00|||||||||11
1748529670000|2025-05-29 14:41:10|||||||||1
1748529700000|2025-05-29 14:41:40|||||||||1
1748529720000|2025-05-29 14:42:00|||||||||2
1748529730000|2025-05-29 14:42:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|26
1748529760000|2025-05-29 14:42:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|36
1748529770000|2025-05-29 14:42:50|20.28|20.12|20.27|20.11|20.29|20.13|20.25|20.09|15
1748529780000|2025-05-29 14:43:00|20.25|20.09|20.28|20.12|20.29|20.13|20.25|20.09|2
1748529790000|2025-05-29 14:43:10|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|9
1748529800000|2025-05-29 14:43:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1748529820000|2025-05-29 14:43:40|||||||||1
1748529830000|2025-05-29 14:43:50|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|11
1748529840000|2025-05-29 14:44:00|20.21|20.05|20.22|20.06|20.25|20.09|20.2|20.04|11
1748529850000|2025-05-29 14:44:10|20.21|20.05|20.21|20.05|20.25|20.09|20.2|20.04|21
1748529860000|2025-05-29 14:44:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1748529870000|2025-05-29 14:44:30|||||||||1
1748529880000|2025-05-29 14:44:40|||||||||1
1748529890000|2025-05-29 14:44:50|||||||||11
1748529900000|2025-05-29 14:45:00|||||||||3
1748529910000|2025-05-29 14:45:10|20.23|20.07|20.25|20.09|20.25|20.09|20.22|20.06|24
1748529920000|2025-05-29 14:45:20|20.22|20.06|20.2|20.04|20.25|20.09|20.2|20.04|9
1748529930000|2025-05-29 14:45:30|||||||||2
1748529940000|2025-05-29 14:45:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|16
1748529950000|2025-05-29 14:45:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1748529960000|2025-05-29 14:46:00|||||||||1
1748529970000|2025-05-29 14:46:10|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|7
1748529980000|2025-05-29 14:46:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|7
1748530000000|2025-05-29 14:46:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1748530010000|2025-05-29 14:46:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|16
1748530020000|2025-05-29 14:47:00|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1748530030000|2025-05-29 14:47:10|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|18
1748530040000|2025-05-29 14:47:20|20.18|20.02|20.18|20.02|20.2|20.04|20.17|20.01|3
1748530050000|2025-05-29 14:47:30|20.2|20.04|20.18|20.02|20.2|20.04|20.17|20.01|2
1748530060000|2025-05-29 14:47:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|0
1748530070000|2025-05-29 14:47:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1748530080000|2025-05-29 14:48:00|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|1
1748530090000|2025-05-29 14:48:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1748530100000|2025-05-29 14:48:20|||||||||5
1748530120000|2025-05-29 14:48:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|43
1748530130000|2025-05-29 14:48:50|20.18|20.02|20.18|20.02|20.2|20.04|20.17|20.01|16
1748530140000|2025-05-29 14:49:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748530150000|2025-05-29 14:49:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1748530160000|2025-05-29 14:49:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|3
1748530190000|2025-05-29 14:49:50|||||||||1
1748530200000|2025-05-29 14:50:00|||||||||1
1748530230000|2025-05-29 14:50:30|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|15
1748530240000|2025-05-29 14:50:40|||||||||3
1748530250000|2025-05-29 14:50:50|||||||||3
1748530260000|2025-05-29 14:51:00|||||||||4
1748530270000|2025-05-29 14:51:10|||||||||1
1748530280000|2025-05-29 14:51:20|||||||||14
1748530290000|2025-05-29 14:51:30|||||||||1
1748530330000|2025-05-29 14:52:10|||||||||2
1748530340000|2025-05-29 14:52:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|28
1748530350000|2025-05-29 14:52:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|36
1748530360000|2025-05-29 14:52:40|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|24
1748530370000|2025-05-29 14:52:50|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|1
1748530380000|2025-05-29 14:53:00|||||||||1
1748530400000|2025-05-29 14:53:20|||||||||1
1748530410000|2025-05-29 14:53:30|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|17
1748530430000|2025-05-29 14:53:50|||||||||2
1748530450000|2025-05-29 14:54:10|20.15|19.99|20.13|19.97|20.15|19.99|20.12|19.96|96
1748530460000|2025-05-29 14:54:20|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|1
1748530480000|2025-05-29 14:54:40|||||||||16
1748530500000|2025-05-29 14:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|25
1748530520000|2025-05-29 14:55:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|4
1748530530000|2025-05-29 14:55:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1748530550000|2025-05-29 14:55:50|||||||||1
1748530560000|2025-05-29 14:56:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|31
1748530570000|2025-05-29 14:56:10|||||||||1
1748530580000|2025-05-29 14:56:20|||||||||2
1748530590000|2025-05-29 14:56:30|||||||||11
1748530600000|2025-05-29 14:56:40|||||||||19
1748530610000|2025-05-29 14:56:50|||||||||10
1748530620000|2025-05-29 14:57:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1748530630000|2025-05-29 14:57:10|||||||||4
1748530650000|2025-05-29 14:57:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|11
1748530660000|2025-05-29 14:57:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|5
1748530670000|2025-05-29 14:57:50|||||||||1
1748530680000|2025-05-29 14:58:00|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|9
1748530690000|2025-05-29 14:58:10|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|4
1748530710000|2025-05-29 14:58:30|||||||||3
1748530730000|2025-05-29 14:58:50|||||||||1
1748530740000|2025-05-29 14:59:00|||||||||2
1748530760000|2025-05-29 14:59:20|||||||||1
1748530770000|2025-05-29 14:59:30|||||||||13
1748530780000|2025-05-29 14:59:40|||||||||3
1748530790000|2025-05-29 14:59:50|||||||||4
1748530800000|2025-05-29 15:00:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|11
1748530810000|2025-05-29 15:00:10|||||||||1
1748530820000|2025-05-29 15:00:20|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|12
1748530830000|2025-05-29 15:00:30|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|9
1748530840000|2025-05-29 15:00:40|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|0
1748530850000|2025-05-29 15:00:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1748530860000|2025-05-29 15:01:00|20.17|20.01|20.16|20|20.17|20.01|20.15|19.99|3
1748530870000|2025-05-29 15:01:10|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|3
1748530880000|2025-05-29 15:01:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|3
1748530890000|2025-05-29 15:01:30|||||||||1
1748530910000|2025-05-29 15:01:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1748530920000|2025-05-29 15:02:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1748530930000|2025-05-29 15:02:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1748530970000|2025-05-29 15:02:50|||||||||1
1748530980000|2025-05-29 15:03:00|||||||||1
1748530990000|2025-05-29 15:03:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1748531000000|2025-05-29 15:03:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748531010000|2025-05-29 15:03:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|33
1748531020000|2025-05-29 15:03:40|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|7
1748531030000|2025-05-29 15:03:50|||||||||2
1748531040000|2025-05-29 15:04:00|||||||||2
1748531070000|2025-05-29 15:04:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|58
1748531080000|2025-05-29 15:04:40|||||||||1
1748531120000|2025-05-29 15:05:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|25
1748531130000|2025-05-29 15:05:30|||||||||7
1748531140000|2025-05-29 15:05:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|27
1748531150000|2025-05-29 15:05:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748531160000|2025-05-29 15:06:00|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|3
1748531170000|2025-05-29 15:06:10|20.2|20.04|20.18|20.02|20.2|20.04|20.17|20.01|45
1748531180000|2025-05-29 15:06:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|14
1748531200000|2025-05-29 15:06:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1748531210000|2025-05-29 15:06:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1748531230000|2025-05-29 15:07:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|11
1748531280000|2025-05-29 15:08:00|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|13
1748531290000|2025-05-29 15:08:10|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|6
1748531300000|2025-05-29 15:08:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1748531330000|2025-05-29 15:08:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1748531340000|2025-05-29 15:09:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|2
1748531350000|2025-05-29 15:09:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|1
1748531360000|2025-05-29 15:09:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1748531370000|2025-05-29 15:09:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|101
1748531380000|2025-05-29 15:09:40|||||||||1
1748531390000|2025-05-29 15:09:50|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|34
1748531400000|2025-05-29 15:10:00|||||||||2
1748531410000|2025-05-29 15:10:10|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|147
1748531420000|2025-05-29 15:10:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|123
1748531430000|2025-05-29 15:10:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1748531440000|2025-05-29 15:10:40|||||||||2
1748531450000|2025-05-29 15:10:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748531460000|2025-05-29 15:11:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1748531470000|2025-05-29 15:11:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1748531480000|2025-05-29 15:11:20|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|6
1748531490000|2025-05-29 15:11:30|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|5
1748531500000|2025-05-29 15:11:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1748531510000|2025-05-29 15:11:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1748531520000|2025-05-29 15:12:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748531540000|2025-05-29 15:12:20|||||||||1
1748531550000|2025-05-29 15:12:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1748531560000|2025-05-29 15:12:40|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|9
1748531570000|2025-05-29 15:12:50|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|1
1748531580000|2025-05-29 15:13:00|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|12
1748531590000|2025-05-29 15:13:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1748531600000|2025-05-29 15:13:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1748531610000|2025-05-29 15:13:30|||||||||8
1748531620000|2025-05-29 15:13:40|||||||||1
1748531630000|2025-05-29 15:13:50|||||||||1
1748531640000|2025-05-29 15:14:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|24
1748531650000|2025-05-29 15:14:10|||||||||1
1748531660000|2025-05-29 15:14:20|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|25
1748531670000|2025-05-29 15:14:30|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|15
1748531680000|2025-05-29 15:14:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1748531690000|2025-05-29 15:14:50|||||||||2
1748531700000|2025-05-29 15:15:00|||||||||4
1748531720000|2025-05-29 15:15:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|49
1748531730000|2025-05-29 15:15:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|6
1748531740000|2025-05-29 15:15:40|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|19
1748531760000|2025-05-29 15:16:00|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|3
1748531770000|2025-05-29 15:16:10|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|3
1748531780000|2025-05-29 15:16:20|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|3
1748531790000|2025-05-29 15:16:30|20.25|20.09|20.24|20.08|20.27|20.11|20.22|20.06|3
1748531800000|2025-05-29 15:16:40|20.26|20.1|20.23|20.07|20.27|20.11|20.22|20.06|11
1748531810000|2025-05-29 15:16:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748531820000|2025-05-29 15:17:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|1
1748531830000|2025-05-29 15:17:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1748531840000|2025-05-29 15:17:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|25
1748531860000|2025-05-29 15:17:40|||||||||1
1748531870000|2025-05-29 15:17:50|||||||||2
1748531910000|2025-05-29 15:18:30|||||||||2
1748531940000|2025-05-29 15:19:00|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|43
1748531950000|2025-05-29 15:19:10|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|10
1748531960000|2025-05-29 15:19:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|2
1748531970000|2025-05-29 15:19:30|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|1
1748531980000|2025-05-29 15:19:40|||||||||11
1748532020000|2025-05-29 15:20:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1748532040000|2025-05-29 15:20:40|||||||||5
1748532050000|2025-05-29 15:20:50|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1748532070000|2025-05-29 15:21:10|20.26|20.1|20.26|20.1|20.27|20.11|20.25|20.09|1
1748532080000|2025-05-29 15:21:20|20.25|20.09|20.26|20.1|20.27|20.11|20.25|20.09|43
1748532090000|2025-05-29 15:21:30|20.25|20.09|20.26|20.1|20.27|20.11|20.22|20.06|12
1748532100000|2025-05-29 15:21:40|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|7
1748532110000|2025-05-29 15:21:50|||||||||9
1748532120000|2025-05-29 15:22:00|||||||||1
1748532180000|2025-05-29 15:23:00|||||||||5
1748532190000|2025-05-29 15:23:10|||||||||1
1748532220000|2025-05-29 15:23:40|||||||||1
1748532230000|2025-05-29 15:23:50|||||||||1
1748532240000|2025-05-29 15:24:00|||||||||1
1748532250000|2025-05-29 15:24:10|||||||||1
1748532290000|2025-05-29 15:24:50|||||||||1
1748532310000|2025-05-29 15:25:10|||||||||8
1748532320000|2025-05-29 15:25:20|||||||||2
1748532340000|2025-05-29 15:25:40|||||||||1
1748532370000|2025-05-29 15:26:10|||||||||2
1748532400000|2025-05-29 15:26:40|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|32
1748532410000|2025-05-29 15:26:50|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|5
1748532420000|2025-05-29 15:27:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|2
1748532430000|2025-05-29 15:27:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|3
1748532490000|2025-05-29 15:28:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|10
1748532510000|2025-05-29 15:28:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1748532550000|2025-05-29 15:29:10|||||||||1
1748532570000|2025-05-29 15:29:30|||||||||2
1748532590000|2025-05-29 15:29:50|||||||||1
1748532630000|2025-05-29 15:30:30|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|9
1748532640000|2025-05-29 15:30:40|||||||||10
1748532650000|2025-05-29 15:30:50|||||||||2
1748532660000|2025-05-29 15:31:00|20.26|20.1|20.22|20.06|20.27|20.11|20.22|20.06|6
1748532670000|2025-05-29 15:31:10|||||||||1
1748532680000|2025-05-29 15:31:20|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|12
1748532710000|2025-05-29 15:31:50|||||||||1
1748532720000|2025-05-29 15:32:00|||||||||2
1748532740000|2025-05-29 15:32:20|||||||||12
1748532750000|2025-05-29 15:32:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1748532760000|2025-05-29 15:32:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748532780000|2025-05-29 15:33:00|||||||||1
1748532790000|2025-05-29 15:33:10|||||||||9
1748532800000|2025-05-29 15:33:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1748532810000|2025-05-29 15:33:30|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|20
1748532820000|2025-05-29 15:33:40|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|2
1748532850000|2025-05-29 15:34:10|||||||||4
1748532860000|2025-05-29 15:34:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1748532880000|2025-05-29 15:34:40|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|14
1748532890000|2025-05-29 15:34:50|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|4
1748532900000|2025-05-29 15:35:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1748532910000|2025-05-29 15:35:10|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|100
1748532920000|2025-05-29 15:35:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|1
1748532930000|2025-05-29 15:35:30|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1748532940000|2025-05-29 15:35:40|||||||||2
1748532970000|2025-05-29 15:36:10|||||||||6
1748532980000|2025-05-29 15:36:20|||||||||2
1748532990000|2025-05-29 15:36:30|||||||||5
1748533020000|2025-05-29 15:37:00|20.3|20.14|20.28|20.12|20.3|20.14|20.27|20.11|25
1748533030000|2025-05-29 15:37:10|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|2
1748533040000|2025-05-29 15:37:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748533050000|2025-05-29 15:37:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748533060000|2025-05-29 15:37:40|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|0
1748533090000|2025-05-29 15:38:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|16
1748533100000|2025-05-29 15:38:20|20.33|20.17|20.35|20.19|20.36|20.2|20.33|20.17|4
1748533110000|2025-05-29 15:38:30|||||||||5
1748533130000|2025-05-29 15:38:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1748533140000|2025-05-29 15:39:00|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|34
1748533150000|2025-05-29 15:39:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1748533180000|2025-05-29 15:39:40|||||||||1
1748533190000|2025-05-29 15:39:50|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|7
1748533200000|2025-05-29 15:40:00|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|3
1748533210000|2025-05-29 15:40:10|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|5
1748533220000|2025-05-29 15:40:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|7
1748533240000|2025-05-29 15:40:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1748533250000|2025-05-29 15:40:50|||||||||1
1748533270000|2025-05-29 15:41:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1748533280000|2025-05-29 15:41:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1748533290000|2025-05-29 15:41:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1748533300000|2025-05-29 15:41:40|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|11
1748533320000|2025-05-29 15:42:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1748533330000|2025-05-29 15:42:10|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|9
1748533340000|2025-05-29 15:42:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1748533350000|2025-05-29 15:42:30|20.28|20.12|20.28|20.12|20.3|20.14|20.27|20.11|10
1748533360000|2025-05-29 15:42:40|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|4
1748533370000|2025-05-29 15:42:50|||||||||2
1748533380000|2025-05-29 15:43:00|||||||||10
1748533400000|2025-05-29 15:43:20|||||||||5
1748533420000|2025-05-29 15:43:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1748533430000|2025-05-29 15:43:50|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|7
1748533440000|2025-05-29 15:44:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1748533450000|2025-05-29 15:44:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748533460000|2025-05-29 15:44:20|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1748533470000|2025-05-29 15:44:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748533480000|2025-05-29 15:44:40|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|6
1748533490000|2025-05-29 15:44:50|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|0
1748533500000|2025-05-29 15:45:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1748533510000|2025-05-29 15:45:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|21
1748533520000|2025-05-29 15:45:20|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|27
1748533530000|2025-05-29 15:45:30|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|0
1748533570000|2025-05-29 15:46:10|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|26
1748533580000|2025-05-29 15:46:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1748533590000|2025-05-29 15:46:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1748533600000|2025-05-29 15:46:40|||||||||1
1748533610000|2025-05-29 15:46:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1748533620000|2025-05-29 15:47:00|||||||||5
1748533650000|2025-05-29 15:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748533680000|2025-05-29 15:48:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|3
1748533690000|2025-05-29 15:48:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1748533720000|2025-05-29 15:48:40|||||||||1
1748533730000|2025-05-29 15:48:50|||||||||5
1748533740000|2025-05-29 15:49:00|||||||||7
1748533760000|2025-05-29 15:49:20|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|8
1748533770000|2025-05-29 15:49:30|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1748533780000|2025-05-29 15:49:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1748533790000|2025-05-29 15:49:50|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1748533810000|2025-05-29 15:50:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|15
1748533820000|2025-05-29 15:50:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|3
1748533830000|2025-05-29 15:50:30|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|0
1748533870000|2025-05-29 15:51:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1748533880000|2025-05-29 15:51:20|||||||||14
1748533900000|2025-05-29 15:51:40|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|35
1748533910000|2025-05-29 15:51:50|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|14
1748533930000|2025-05-29 15:52:10|||||||||11
1748533940000|2025-05-29 15:52:20|||||||||64
1748533970000|2025-05-29 15:52:50|||||||||4
1748534010000|2025-05-29 15:53:30|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|15
1748534020000|2025-05-29 15:53:40|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|18
1748534030000|2025-05-29 15:53:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1748534040000|2025-05-29 15:54:00|||||||||4
1748534070000|2025-05-29 15:54:30|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|5
1748534080000|2025-05-29 15:54:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1748534090000|2025-05-29 15:54:50|||||||||3
1748534130000|2025-05-29 15:55:30|||||||||1
1748534150000|2025-05-29 15:55:50|||||||||20
1748534170000|2025-05-29 15:56:10|||||||||4
1748534180000|2025-05-29 15:56:20|||||||||2
1748534190000|2025-05-29 15:56:30|||||||||1
1748534200000|2025-05-29 15:56:40|||||||||1
1748534210000|2025-05-29 15:56:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1748534220000|2025-05-29 15:57:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1748534230000|2025-05-29 15:57:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|11
1748534240000|2025-05-29 15:57:20|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|15
1748534250000|2025-05-29 15:57:30|20.43|20.27|20.45|20.29|20.45|20.29|20.42|20.26|6
1748534260000|2025-05-29 15:57:40|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|37
1748534270000|2025-05-29 15:57:50|||||||||16
1748534280000|2025-05-29 15:58:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1748534290000|2025-05-29 15:58:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1748534300000|2025-05-29 15:58:20|20.57|20.41|20.53|20.37|20.57|20.41|20.5|20.34|91
1748534310000|2025-05-29 15:58:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|17
1748534320000|2025-05-29 15:58:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1748534330000|2025-05-29 15:58:50|20.53|20.37|20.53|20.37|20.57|20.41|20.53|20.37|16
1748534340000|2025-05-29 15:59:00|20.57|20.41|20.57|20.41|20.58|20.42|20.53|20.37|45
1748534350000|2025-05-29 15:59:10|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|7
1748534360000|2025-05-29 15:59:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1748534370000|2025-05-29 15:59:30|||||||||6
1748534380000|2025-05-29 15:59:40|||||||||5
1748534390000|2025-05-29 15:59:50|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|17
1748534400000|2025-05-29 16:00:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|22
1748534410000|2025-05-29 16:00:10|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|24
1748534420000|2025-05-29 16:00:20|||||||||19
1748534430000|2025-05-29 16:00:30|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|19
1748534440000|2025-05-29 16:00:40|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|8
1748534450000|2025-05-29 16:00:50|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|18
1748534460000|2025-05-29 16:01:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1748534470000|2025-05-29 16:01:10|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|20
1748534480000|2025-05-29 16:01:20|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|9
1748534490000|2025-05-29 16:01:30|||||||||2
1748534500000|2025-05-29 16:01:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|18
1748534520000|2025-05-29 16:02:00|||||||||7
1748534530000|2025-05-29 16:02:10|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|2
1748534550000|2025-05-29 16:02:30|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|36
1748534570000|2025-05-29 16:02:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1748534590000|2025-05-29 16:03:10|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|156
1748534600000|2025-05-29 16:03:20|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|10
1748534620000|2025-05-29 16:03:40|20.49|20.33|20.48|20.32|20.53|20.37|20.48|20.32|15
1748534630000|2025-05-29 16:03:50|20.53|20.37|20.5|20.34|20.53|20.37|20.48|20.32|11
1748534640000|2025-05-29 16:04:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|76
1748534650000|2025-05-29 16:04:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1748534660000|2025-05-29 16:04:20|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|14
1748534680000|2025-05-29 16:04:40|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|10
1748534690000|2025-05-29 16:04:50|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|1
1748534700000|2025-05-29 16:05:00|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|17
1748534710000|2025-05-29 16:05:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|9
1748534720000|2025-05-29 16:05:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|1
1748534730000|2025-05-29 16:05:30|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|2
1748534740000|2025-05-29 16:05:40|||||||||4
1748534750000|2025-05-29 16:05:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|2
1748534760000|2025-05-29 16:06:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|30
1748534770000|2025-05-29 16:06:10|20.5|20.34|20.52|20.36|20.53|20.37|20.5|20.34|4
1748534780000|2025-05-29 16:06:20|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|3
1748534790000|2025-05-29 16:06:30|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|0
1748534800000|2025-05-29 16:06:40|20.49|20.33|20.5|20.34|20.53|20.37|20.49|20.33|6
1748534810000|2025-05-29 16:06:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1748534830000|2025-05-29 16:07:10|||||||||2
1748534840000|2025-05-29 16:07:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|3
1748534850000|2025-05-29 16:07:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1748534870000|2025-05-29 16:07:50|||||||||3
1748534880000|2025-05-29 16:08:00|20.45|20.29|20.47|20.31|20.48|20.32|20.45|20.29|17
1748534890000|2025-05-29 16:08:10|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|20
1748534900000|2025-05-29 16:08:20|||||||||13
1748534920000|2025-05-29 16:08:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1748534930000|2025-05-29 16:08:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748534940000|2025-05-29 16:09:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1748534950000|2025-05-29 16:09:10|||||||||1
1748534960000|2025-05-29 16:09:20|||||||||1
1748535030000|2025-05-29 16:10:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|36
1748535040000|2025-05-29 16:10:40|||||||||16
1748535050000|2025-05-29 16:10:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1748535060000|2025-05-29 16:11:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1748535120000|2025-05-29 16:12:00|||||||||1
1748535130000|2025-05-29 16:12:10|||||||||1
1748535150000|2025-05-29 16:12:30|||||||||2
1748535160000|2025-05-29 16:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|14
1748535180000|2025-05-29 16:13:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1748535190000|2025-05-29 16:13:10|||||||||1
1748535200000|2025-05-29 16:13:20|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|1
1748535220000|2025-05-29 16:13:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1748535230000|2025-05-29 16:13:50|20.42|20.26|20.43|20.27|20.43|20.27|20.4|20.24|1
1748535250000|2025-05-29 16:14:10|20.4|20.24|20.4|20.24|20.43|20.27|20.4|20.24|10
1748535260000|2025-05-29 16:14:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1748535280000|2025-05-29 16:14:40|||||||||1
1748535300000|2025-05-29 16:15:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1748535320000|2025-05-29 16:15:20|||||||||1
1748535350000|2025-05-29 16:15:50|||||||||5
1748535360000|2025-05-29 16:16:00|||||||||3
1748535370000|2025-05-29 16:16:10|||||||||2
1748535390000|2025-05-29 16:16:30|||||||||1
1748535400000|2025-05-29 16:16:40|||||||||12
1748535410000|2025-05-29 16:16:50|||||||||2
1748535420000|2025-05-29 16:17:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1748535430000|2025-05-29 16:17:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|12
1748535450000|2025-05-29 16:17:30|||||||||1
1748535460000|2025-05-29 16:17:40|||||||||1
1748535470000|2025-05-29 16:17:50|||||||||2
1748535520000|2025-05-29 16:18:40|||||||||5
1748535530000|2025-05-29 16:18:50|||||||||1
1748535570000|2025-05-29 16:19:30|||||||||1
1748535580000|2025-05-29 16:19:40|||||||||1
1748535630000|2025-05-29 16:20:30|||||||||1
1748535640000|2025-05-29 16:20:40|||||||||1
1748535680000|2025-05-29 16:21:20|||||||||1
1748535690000|2025-05-29 16:21:30|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|30
1748535700000|2025-05-29 16:21:40|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|4
1748535710000|2025-05-29 16:21:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|98
1748535720000|2025-05-29 16:22:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|38
1748535740000|2025-05-29 16:22:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1748535750000|2025-05-29 16:22:30|||||||||5
1748535760000|2025-05-29 16:22:40|||||||||1
1748535790000|2025-05-29 16:23:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|9
1748535820000|2025-05-29 16:23:40|||||||||1
1748535840000|2025-05-29 16:24:00|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|7
1748535850000|2025-05-29 16:24:10|||||||||1
1748535860000|2025-05-29 16:24:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1748535870000|2025-05-29 16:24:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|5
1748535880000|2025-05-29 16:24:40|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|1
1748535900000|2025-05-29 16:25:00|||||||||1
1748535940000|2025-05-29 16:25:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|98
1748535950000|2025-05-29 16:25:50|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|31
1748535960000|2025-05-29 16:26:00|20.37|20.21|20.35|20.19|20.38|20.22|20.35|20.19|12
1748535970000|2025-05-29 16:26:10|20.37|20.21|20.35|20.19|20.38|20.22|20.35|20.19|0
1748535980000|2025-05-29 16:26:20|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|7
1748535990000|2025-05-29 16:26:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|16
1748536000000|2025-05-29 16:26:40|20.38|20.22|20.4|20.24|20.4|20.24|20.37|20.21|16
1748536010000|2025-05-29 16:26:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|2
1748536030000|2025-05-29 16:27:10|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|7
1748536040000|2025-05-29 16:27:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1748536050000|2025-05-29 16:27:30|20.37|20.21|20.38|20.22|20.4|20.24|20.35|20.19|3
1748536060000|2025-05-29 16:27:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1748536100000|2025-05-29 16:28:20|20.38|20.22|20.4|20.24|20.4|20.24|20.37|20.21|22
1748536110000|2025-05-29 16:28:30|20.39|20.23|20.37|20.21|20.4|20.24|20.35|20.19|13
1748536120000|2025-05-29 16:28:40|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|6
1748536150000|2025-05-29 16:29:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|155
1748536160000|2025-05-29 16:29:20|||||||||120
1748536170000|2025-05-29 16:29:30|||||||||1
1748536180000|2025-05-29 16:29:40|||||||||1
1748536220000|2025-05-29 16:30:20|||||||||10
1748536230000|2025-05-29 16:30:30|||||||||25
1748536240000|2025-05-29 16:30:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|9
1748536250000|2025-05-29 16:30:50|||||||||7
1748536260000|2025-05-29 16:31:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1748536280000|2025-05-29 16:31:20|||||||||2
1748536290000|2025-05-29 16:31:30|||||||||1
1748536300000|2025-05-29 16:31:40|||||||||2
1748536320000|2025-05-29 16:32:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1748536340000|2025-05-29 16:32:20|||||||||2
1748536350000|2025-05-29 16:32:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|33
1748536360000|2025-05-29 16:32:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|10
1748536380000|2025-05-29 16:33:00|||||||||10
1748536390000|2025-05-29 16:33:10|||||||||1
1748536410000|2025-05-29 16:33:30|||||||||1
1748536420000|2025-05-29 16:33:40|||||||||3
1748536450000|2025-05-29 16:34:10|||||||||8
1748536470000|2025-05-29 16:34:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1748536480000|2025-05-29 16:34:40|||||||||3
1748536500000|2025-05-29 16:35:00|20.32|20.16|20.33|20.17|20.34|20.18|20.3|20.14|11
1748536510000|2025-05-29 16:35:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|0
1748536520000|2025-05-29 16:35:20|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1748536530000|2025-05-29 16:35:30|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|12
1748536540000|2025-05-29 16:35:40|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|1
1748536550000|2025-05-29 16:35:50|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|1
1748536570000|2025-05-29 16:36:10|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|0
1748536580000|2025-05-29 16:36:20|||||||||3
1748536610000|2025-05-29 16:36:50|||||||||2
1748536640000|2025-05-29 16:37:20|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|3
1748536650000|2025-05-29 16:37:30|||||||||1
1748536660000|2025-05-29 16:37:40|||||||||3
1748536700000|2025-05-29 16:38:20|||||||||3
1748536720000|2025-05-29 16:38:40|||||||||1
1748536740000|2025-05-29 16:39:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|29
1748536770000|2025-05-29 16:39:30|||||||||1
1748536790000|2025-05-29 16:39:50|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|32
1748536830000|2025-05-29 16:40:30|||||||||1
1748536880000|2025-05-29 16:41:20|||||||||1
1748536900000|2025-05-29 16:41:40|||||||||1
1748536930000|2025-05-29 16:42:10|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|60
1748536940000|2025-05-29 16:42:20|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|3
1748536950000|2025-05-29 16:42:30|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|1
1748536980000|2025-05-29 16:43:00|||||||||1
1748536990000|2025-05-29 16:43:10|||||||||22
1748537000000|2025-05-29 16:43:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1748537010000|2025-05-29 16:43:30|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|3
1748537040000|2025-05-29 16:44:00|||||||||4
1748537050000|2025-05-29 16:44:10|||||||||1
1748537090000|2025-05-29 16:44:50|||||||||1
1748537100000|2025-05-29 16:45:00|||||||||1
1748537120000|2025-05-29 16:45:20|||||||||2
1748537130000|2025-05-29 16:45:30|||||||||1
1748537140000|2025-05-29 16:45:40|||||||||46
1748537150000|2025-05-29 16:45:50|||||||||1
1748537170000|2025-05-29 16:46:10|||||||||2
1748537180000|2025-05-29 16:46:20|||||||||1
1748537190000|2025-05-29 16:46:30|||||||||38
1748537200000|2025-05-29 16:46:40|||||||||1
1748537210000|2025-05-29 16:46:50|||||||||2
1748537240000|2025-05-29 16:47:20|||||||||1
1748537260000|2025-05-29 16:47:40|||||||||1
1748537290000|2025-05-29 16:48:10|||||||||2
1748537300000|2025-05-29 16:48:20|||||||||4
1748537310000|2025-05-29 16:48:30|||||||||1
1748537320000|2025-05-29 16:48:40|||||||||1
1748537330000|2025-05-29 16:48:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1748537340000|2025-05-29 16:49:00|||||||||5
1748537370000|2025-05-29 16:49:30|||||||||1
1748537380000|2025-05-29 16:49:40|||||||||1
1748537430000|2025-05-29 16:50:30|||||||||2
1748537460000|2025-05-29 16:51:00|||||||||2
1748537480000|2025-05-29 16:51:20|||||||||2
1748537500000|2025-05-29 16:51:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1748537510000|2025-05-29 16:51:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|23
1748537520000|2025-05-29 16:52:00|||||||||43
1748537530000|2025-05-29 16:52:10|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|120
1748537540000|2025-05-29 16:52:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1748537580000|2025-05-29 16:53:00|||||||||3
1748537590000|2025-05-29 16:53:10|||||||||1
1748537610000|2025-05-29 16:53:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1748537620000|2025-05-29 16:53:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1748537630000|2025-05-29 16:53:50|||||||||1
1748537650000|2025-05-29 16:54:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|99
1748537690000|2025-05-29 16:54:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|77
1748537700000|2025-05-29 16:55:00|||||||||1
1748537740000|2025-05-29 16:55:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1748537750000|2025-05-29 16:55:50|||||||||1
1748537760000|2025-05-29 16:56:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|1
1748537780000|2025-05-29 16:56:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|98
1748537810000|2025-05-29 16:56:50|||||||||2
1748537820000|2025-05-29 16:57:00|20.28|20.12|20.25|20.09|20.3|20.14|20.25|20.09|47
1748537830000|2025-05-29 16:57:10|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|12
1748537850000|2025-05-29 16:57:30|||||||||15
1748537860000|2025-05-29 16:57:40|||||||||5
1748537880000|2025-05-29 16:58:00|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|27
1748537890000|2025-05-29 16:58:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1748537900000|2025-05-29 16:58:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748537910000|2025-05-29 16:58:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|8
1748537920000|2025-05-29 16:58:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1748537970000|2025-05-29 16:59:30|||||||||2
1748537980000|2025-05-29 16:59:40|||||||||1
1748537990000|2025-05-29 16:59:50|||||||||2
1748538000000|2025-05-29 17:00:00|||||||||19
1748538010000|2025-05-29 17:00:10|||||||||2
1748538030000|2025-05-29 17:00:30|||||||||1
1748538050000|2025-05-29 17:00:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|51
1748538060000|2025-05-29 17:01:00|||||||||6
1748538080000|2025-05-29 17:01:20|||||||||1
1748538100000|2025-05-29 17:01:40|||||||||1
1748538120000|2025-05-29 17:02:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1748538130000|2025-05-29 17:02:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1748538140000|2025-05-29 17:02:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|1
1748538160000|2025-05-29 17:02:40|||||||||2
1748538170000|2025-05-29 17:02:50|||||||||1
1748538180000|2025-05-29 17:03:00|||||||||1
1748538190000|2025-05-29 17:03:10|||||||||2
1748538200000|2025-05-29 17:03:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1748538210000|2025-05-29 17:03:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1748538230000|2025-05-29 17:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1748538240000|2025-05-29 17:04:00|||||||||6
1748538250000|2025-05-29 17:04:10|||||||||7
1748538260000|2025-05-29 17:04:20|||||||||1
1748538270000|2025-05-29 17:04:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1748538300000|2025-05-29 17:05:00|||||||||1
1748538320000|2025-05-29 17:05:20|||||||||4
1748538350000|2025-05-29 17:05:50|||||||||1
1748538360000|2025-05-29 17:06:00|||||||||1
1748538370000|2025-05-29 17:06:10|||||||||1
1748538380000|2025-05-29 17:06:20|||||||||3
1748538390000|2025-05-29 17:06:30|||||||||1
1748538400000|2025-05-29 17:06:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1748538410000|2025-05-29 17:06:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|23
1748538420000|2025-05-29 17:07:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1748538430000|2025-05-29 17:07:10|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|6
1748538440000|2025-05-29 17:07:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1748538450000|2025-05-29 17:07:30|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1748538460000|2025-05-29 17:07:40|||||||||1
1748538480000|2025-05-29 17:08:00|||||||||1
1748538490000|2025-05-29 17:08:10|||||||||2
1748538500000|2025-05-29 17:08:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|22
1748538520000|2025-05-29 17:08:40|||||||||1
1748538530000|2025-05-29 17:08:50|||||||||1
1748538550000|2025-05-29 17:09:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|2
1748538560000|2025-05-29 17:09:20|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|0
1748538570000|2025-05-29 17:09:30|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|1
1748538590000|2025-05-29 17:09:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1748538600000|2025-05-29 17:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1748538610000|2025-05-29 17:10:10|||||||||3
1748538620000|2025-05-29 17:10:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1748538630000|2025-05-29 17:10:30|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1748538660000|2025-05-29 17:11:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|73
1748538680000|2025-05-29 17:11:20|||||||||2
1748538700000|2025-05-29 17:11:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|22
1748538740000|2025-05-29 17:12:20|||||||||1
1748538760000|2025-05-29 17:12:40|||||||||1
1748538790000|2025-05-29 17:13:10|||||||||2
1748538810000|2025-05-29 17:13:30|||||||||1
1748538840000|2025-05-29 17:14:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|53
1748538850000|2025-05-29 17:14:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|13
1748538860000|2025-05-29 17:14:20|||||||||1
1748538870000|2025-05-29 17:14:30|||||||||4
1748538880000|2025-05-29 17:14:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748538890000|2025-05-29 17:14:50|||||||||1
1748538900000|2025-05-29 17:15:00|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|0
1748538930000|2025-05-29 17:15:30|||||||||4
1748538940000|2025-05-29 17:15:40|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|61
1748538950000|2025-05-29 17:15:50|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1748538960000|2025-05-29 17:16:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|41
1748538970000|2025-05-29 17:16:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|9
1748538980000|2025-05-29 17:16:20|||||||||2
1748539000000|2025-05-29 17:16:40|||||||||1
1748539020000|2025-05-29 17:17:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1748539030000|2025-05-29 17:17:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|11
1748539120000|2025-05-29 17:18:40|||||||||1
1748539170000|2025-05-29 17:19:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|2
1748539190000|2025-05-29 17:19:50|||||||||1
1748539200000|2025-05-29 17:20:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|19
1748539210000|2025-05-29 17:20:10|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|14
1748539230000|2025-05-29 17:20:30|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|16
1748539270000|2025-05-29 17:21:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748539300000|2025-05-29 17:21:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|29
1748539320000|2025-05-29 17:22:00|||||||||2
1748539330000|2025-05-29 17:22:10|||||||||2
1748539340000|2025-05-29 17:22:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|25
1748539370000|2025-05-29 17:22:50|||||||||1
1748539380000|2025-05-29 17:23:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1748539390000|2025-05-29 17:23:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|97
1748539400000|2025-05-29 17:23:20|||||||||11
1748539410000|2025-05-29 17:23:30|||||||||4
1748539500000|2025-05-29 17:25:00|||||||||5
1748539510000|2025-05-29 17:25:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|18
1748539520000|2025-05-29 17:25:20|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|8
1748539540000|2025-05-29 17:25:40|||||||||4
1748539550000|2025-05-29 17:25:50|20.27|20.11|20.26|20.1|20.27|20.11|20.22|20.06|9
1748539560000|2025-05-29 17:26:00|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|13
1748539570000|2025-05-29 17:26:10|||||||||2
1748539580000|2025-05-29 17:26:20|||||||||5
1748539590000|2025-05-29 17:26:30|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|21
1748539600000|2025-05-29 17:26:40|||||||||7
1748539610000|2025-05-29 17:26:50|||||||||2
1748539630000|2025-05-29 17:27:10|||||||||1
1748539690000|2025-05-29 17:28:10|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|18
1748539700000|2025-05-29 17:28:20|20.2|20.04|20.2|20.04|20.22|20.06|20.19|20.03|4
1748539710000|2025-05-29 17:28:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1748539740000|2025-05-29 17:29:00|||||||||1
1748539760000|2025-05-29 17:29:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1748539780000|2025-05-29 17:29:40|||||||||2
1748539790000|2025-05-29 17:29:50|||||||||2
1748539850000|2025-05-29 17:30:50|||||||||53
1748539880000|2025-05-29 17:31:20|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|43
1748539890000|2025-05-29 17:31:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1748539900000|2025-05-29 17:31:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|1
1748539910000|2025-05-29 17:31:50|||||||||1
1748539920000|2025-05-29 17:32:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|37
1748539930000|2025-05-29 17:32:10|20.2|20.04|20.19|20.03|20.22|20.06|20.19|20.03|7
1748539940000|2025-05-29 17:32:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1748539950000|2025-05-29 17:32:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|2
1748539980000|2025-05-29 17:33:00|||||||||3
1748539990000|2025-05-29 17:33:10|||||||||1
1748540010000|2025-05-29 17:33:30|||||||||4
1748540020000|2025-05-29 17:33:40|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|2
1748540030000|2025-05-29 17:33:50|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|0
1748540040000|2025-05-29 17:34:00|||||||||2
1748540050000|2025-05-29 17:34:10|||||||||1
1748540080000|2025-05-29 17:34:40|||||||||1
1748540110000|2025-05-29 17:35:10|||||||||1
1748540140000|2025-05-29 17:35:40|||||||||4
1748540150000|2025-05-29 17:35:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1748540160000|2025-05-29 17:36:00|||||||||2
1748540170000|2025-05-29 17:36:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|32
1748540180000|2025-05-29 17:36:20|||||||||1
1748540200000|2025-05-29 17:36:40|||||||||2
1748540210000|2025-05-29 17:36:50|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|6
1748540220000|2025-05-29 17:37:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|0
1748540240000|2025-05-29 17:37:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|4
1748540250000|2025-05-29 17:37:30|||||||||1
1748540260000|2025-05-29 17:37:40|||||||||1
1748540270000|2025-05-29 17:37:50|||||||||81
1748540280000|2025-05-29 17:38:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|3
1748540290000|2025-05-29 17:38:10|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|31
1748540300000|2025-05-29 17:38:20|||||||||1
1748540310000|2025-05-29 17:38:30|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|1
1748540340000|2025-05-29 17:39:00|||||||||1
1748540360000|2025-05-29 17:39:20|||||||||1
1748540370000|2025-05-29 17:39:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|11
1748540380000|2025-05-29 17:39:40|20.22|20.06|20.25|20.09|20.27|20.11|20.22|20.06|88
1748540390000|2025-05-29 17:39:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|4
1748540400000|2025-05-29 17:40:00|||||||||11
1748540410000|2025-05-29 17:40:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1748540420000|2025-05-29 17:40:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|11
1748540440000|2025-05-29 17:40:40|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|1
1748540480000|2025-05-29 17:41:20|||||||||4
1748540490000|2025-05-29 17:41:30|20.19|20.03|20.2|20.04|20.22|20.06|20.19|20.03|28
1748540500000|2025-05-29 17:41:40|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|2
1748540520000|2025-05-29 17:42:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1748540530000|2025-05-29 17:42:10|||||||||2
1748540610000|2025-05-29 17:43:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1748540620000|2025-05-29 17:43:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|1
1748540630000|2025-05-29 17:43:50|||||||||1
1748540640000|2025-05-29 17:44:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1748540660000|2025-05-29 17:44:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1748540670000|2025-05-29 17:44:30|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|1
1748540690000|2025-05-29 17:44:50|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|5
1748540700000|2025-05-29 17:45:00|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|18
1748540750000|2025-05-29 17:45:50|||||||||14
1748540770000|2025-05-29 17:46:10|||||||||4
1748540800000|2025-05-29 17:46:40|||||||||1
1748540880000|2025-05-29 17:48:00|||||||||2
1748540890000|2025-05-29 17:48:10|20.24|20.08|20.27|20.11|20.27|20.11|20.23|20.07|81
1748540940000|2025-05-29 17:49:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|62
1748540950000|2025-05-29 17:49:10|20.29|20.13|20.27|20.11|20.3|20.14|20.27|20.11|3
1748540960000|2025-05-29 17:49:20|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|63
1748540970000|2025-05-29 17:49:30|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|2
1748540980000|2025-05-29 17:49:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|14
1748541000000|2025-05-29 17:50:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|10
1748541010000|2025-05-29 17:50:10|20.32|20.16|20.3|20.14|20.32|20.16|20.27|20.11|21
1748541020000|2025-05-29 17:50:20|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|12
1748541090000|2025-05-29 17:51:30|||||||||3
1748541100000|2025-05-29 17:51:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|11
1748541110000|2025-05-29 17:51:50|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|9
1748541140000|2025-05-29 17:52:20|||||||||1
1748541150000|2025-05-29 17:52:30|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|3
1748541160000|2025-05-29 17:52:40|20.24|20.08|20.24|20.08|20.27|20.11|20.23|20.07|8
1748541170000|2025-05-29 17:52:50|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|0
1748541200000|2025-05-29 17:53:20|||||||||2
1748541210000|2025-05-29 17:53:30|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|6
1748541310000|2025-05-29 17:55:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|10
1748541320000|2025-05-29 17:55:20|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|0
1748541330000|2025-05-29 17:55:30|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|4
1748541340000|2025-05-29 17:55:40|||||||||21
1748541350000|2025-05-29 17:55:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1748541360000|2025-05-29 17:56:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1748541370000|2025-05-29 17:56:10|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|5
1748541380000|2025-05-29 17:56:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1748541390000|2025-05-29 17:56:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1748541400000|2025-05-29 17:56:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1748541430000|2025-05-29 17:57:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|26
1748541440000|2025-05-29 17:57:20|||||||||1
1748541450000|2025-05-29 17:57:30|||||||||2
1748541470000|2025-05-29 17:57:50|||||||||2
1748541480000|2025-05-29 17:58:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1748541490000|2025-05-29 17:58:10|||||||||4
1748541510000|2025-05-29 17:58:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|37
1748541520000|2025-05-29 17:58:40|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|1
1748541530000|2025-05-29 17:58:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1748541540000|2025-05-29 17:59:00|||||||||4
1748541550000|2025-05-29 17:59:10|20.34|20.18|20.35|20.19|20.36|20.2|20.34|20.18|6
1748541560000|2025-05-29 17:59:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1748541570000|2025-05-29 17:59:30|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|2
1748541580000|2025-05-29 17:59:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748541590000|2025-05-29 17:59:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1748541600000|2025-05-29 18:00:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|10
1748541620000|2025-05-29 18:00:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1748541630000|2025-05-29 18:00:30|||||||||3
1748541640000|2025-05-29 18:00:40|||||||||5
1748541660000|2025-05-29 18:01:00|||||||||2
1748541670000|2025-05-29 18:01:10|20.3|20.14|20.32|20.16|20.32|20.16|20.27|20.11|6
1748541680000|2025-05-29 18:01:20|||||||||1
1748541730000|2025-05-29 18:02:10|||||||||2
1748541740000|2025-05-29 18:02:20|||||||||1
1748541770000|2025-05-29 18:02:50|||||||||1
1748541780000|2025-05-29 18:03:00|||||||||1
1748541790000|2025-05-29 18:03:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|24
1748541800000|2025-05-29 18:03:20|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|3
1748541870000|2025-05-29 18:04:30|||||||||6
1748541900000|2025-05-29 18:05:00|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|7
1748541930000|2025-05-29 18:05:30|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|6
1748541970000|2025-05-29 18:06:10|||||||||2
1748541990000|2025-05-29 18:06:30|||||||||77
1748542000000|2025-05-29 18:06:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|34
1748542010000|2025-05-29 18:06:50|||||||||1
1748542080000|2025-05-29 18:08:00|||||||||5
1748542110000|2025-05-29 18:08:30|||||||||1
1748542140000|2025-05-29 18:09:00|||||||||9
1748542150000|2025-05-29 18:09:10|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|4
1748542160000|2025-05-29 18:09:20|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|14
1748542170000|2025-05-29 18:09:30|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|10
1748542180000|2025-05-29 18:09:40|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|2
1748542190000|2025-05-29 18:09:50|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|6
1748542200000|2025-05-29 18:10:00|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|0
1748542210000|2025-05-29 18:10:10|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|13
1748542220000|2025-05-29 18:10:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|1
1748542230000|2025-05-29 18:10:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1748542240000|2025-05-29 18:10:40|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|5
1748542250000|2025-05-29 18:10:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1748542260000|2025-05-29 18:11:00|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|1
1748542270000|2025-05-29 18:11:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|1
1748542280000|2025-05-29 18:11:20|20.29|20.13|20.29|20.13|20.32|20.16|20.27|20.11|15
1748542290000|2025-05-29 18:11:30|20.3|20.14|20.3|20.14|20.31|20.15|20.27|20.11|3
1748542300000|2025-05-29 18:11:40|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|6
1748542380000|2025-05-29 18:13:00|||||||||1
1748542390000|2025-05-29 18:13:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1748542400000|2025-05-29 18:13:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|10
1748542420000|2025-05-29 18:13:40|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|24
1748542430000|2025-05-29 18:13:50|||||||||4
1748542440000|2025-05-29 18:14:00|||||||||1
1748542450000|2025-05-29 18:14:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|64
1748542460000|2025-05-29 18:14:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1748542510000|2025-05-29 18:15:10|||||||||1
1748542520000|2025-05-29 18:15:20|||||||||1
1748542570000|2025-05-29 18:16:10|||||||||2
1748542580000|2025-05-29 18:16:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|80
1748542590000|2025-05-29 18:16:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1748542600000|2025-05-29 18:16:40|||||||||16
1748542610000|2025-05-29 18:16:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1748542630000|2025-05-29 18:17:10|||||||||3
1748542660000|2025-05-29 18:17:40|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|11
1748542690000|2025-05-29 18:18:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|19
1748542700000|2025-05-29 18:18:20|||||||||3
1748542720000|2025-05-29 18:18:40|||||||||2
1748542730000|2025-05-29 18:18:50|||||||||4
1748542740000|2025-05-29 18:19:00|||||||||8
1748542770000|2025-05-29 18:19:30|||||||||5
1748542800000|2025-05-29 18:20:00|20.37|20.21|20.36|20.2|20.4|20.24|20.35|20.19|22
1748542810000|2025-05-29 18:20:10|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|3
1748542820000|2025-05-29 18:20:20|20.36|20.2|20.35|20.19|20.4|20.24|20.35|20.19|17
1748542830000|2025-05-29 18:20:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|2
1748542840000|2025-05-29 18:20:40|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|4
1748542850000|2025-05-29 18:20:50|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|55
1748542860000|2025-05-29 18:21:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|21
1748542870000|2025-05-29 18:21:10|||||||||2
1748542890000|2025-05-29 18:21:30|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|4
1748542900000|2025-05-29 18:21:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1748542930000|2025-05-29 18:22:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748542940000|2025-05-29 18:22:20|||||||||2
1748542950000|2025-05-29 18:22:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|1
1748542960000|2025-05-29 18:22:40|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|0
1748542970000|2025-05-29 18:22:50|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|5
1748542980000|2025-05-29 18:23:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1748543040000|2025-05-29 18:24:00|||||||||2
1748543060000|2025-05-29 18:24:20|||||||||1
1748543070000|2025-05-29 18:24:30|||||||||2
1748543080000|2025-05-29 18:24:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|17
1748543090000|2025-05-29 18:24:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|2
1748543100000|2025-05-29 18:25:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|27
1748543110000|2025-05-29 18:25:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|24
1748543130000|2025-05-29 18:25:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|13
1748543140000|2025-05-29 18:25:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1748543160000|2025-05-29 18:26:00|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|13
1748543170000|2025-05-29 18:26:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|14
1748543180000|2025-05-29 18:26:20|||||||||2
1748543190000|2025-05-29 18:26:30|||||||||1
1748543200000|2025-05-29 18:26:40|||||||||2
1748543210000|2025-05-29 18:26:50|||||||||1
1748543220000|2025-05-29 18:27:00|||||||||1
1748543230000|2025-05-29 18:27:10|||||||||18
1748543240000|2025-05-29 18:27:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|21
1748543260000|2025-05-29 18:27:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1748543270000|2025-05-29 18:27:50|||||||||3
1748543280000|2025-05-29 18:28:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1748543290000|2025-05-29 18:28:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|55
1748543300000|2025-05-29 18:28:20|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|1
1748543320000|2025-05-29 18:28:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|7
1748543330000|2025-05-29 18:28:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1748543350000|2025-05-29 18:29:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1748543360000|2025-05-29 18:29:20|20.32|20.16|20.34|20.18|20.35|20.19|20.32|20.16|11
1748543370000|2025-05-29 18:29:30|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|1
1748543380000|2025-05-29 18:29:40|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|6
1748543390000|2025-05-29 18:29:50|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|3
1748543400000|2025-05-29 18:30:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1748543420000|2025-05-29 18:30:20|||||||||10
1748543430000|2025-05-29 18:30:30|||||||||1
1748543440000|2025-05-29 18:30:40|||||||||3
1748543450000|2025-05-29 18:30:50|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|5
1748543460000|2025-05-29 18:31:00|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|5
1748543470000|2025-05-29 18:31:10|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|10
1748543480000|2025-05-29 18:31:20|20.3|20.14|20.29|20.13|20.32|20.16|20.27|20.11|5
1748543490000|2025-05-29 18:31:30|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|2
1748543500000|2025-05-29 18:31:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|1
1748543510000|2025-05-29 18:31:50|||||||||1
1748543580000|2025-05-29 18:33:00|||||||||1
1748543600000|2025-05-29 18:33:20|||||||||1
1748543620000|2025-05-29 18:33:40|||||||||3
1748543630000|2025-05-29 18:33:50|||||||||2
1748543640000|2025-05-29 18:34:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1748543660000|2025-05-29 18:34:20|||||||||1
1748543680000|2025-05-29 18:34:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|38
1748543690000|2025-05-29 18:34:50|||||||||1
1748543700000|2025-05-29 18:35:00|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|12
1748543710000|2025-05-29 18:35:10|20.26|20.1|20.25|20.09|20.26|20.1|20.22|20.06|15
1748543720000|2025-05-29 18:35:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|1
1748543730000|2025-05-29 18:35:30|20.26|20.1|20.26|20.1|20.27|20.11|20.25|20.09|13
1748543740000|2025-05-29 18:35:40|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|2
1748543750000|2025-05-29 18:35:50|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|3
1748543770000|2025-05-29 18:36:10|||||||||5
1748543790000|2025-05-29 18:36:30|||||||||4
1748543820000|2025-05-29 18:37:00|||||||||5
1748543830000|2025-05-29 18:37:10|||||||||2
1748543850000|2025-05-29 18:37:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|19
1748543870000|2025-05-29 18:37:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|12
1748543880000|2025-05-29 18:38:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|2
1748543900000|2025-05-29 18:38:20|||||||||5
1748543930000|2025-05-29 18:38:50|||||||||1
1748543940000|2025-05-29 18:39:00|||||||||1
1748543950000|2025-05-29 18:39:10|||||||||1
1748543970000|2025-05-29 18:39:30|||||||||1
1748543990000|2025-05-29 18:39:50|||||||||2
1748544010000|2025-05-29 18:40:10|||||||||2
1748544040000|2025-05-29 18:40:40|||||||||1
1748544050000|2025-05-29 18:40:50|||||||||2
1748544070000|2025-05-29 18:41:10|||||||||1
1748544080000|2025-05-29 18:41:20|||||||||7
1748544110000|2025-05-29 18:41:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|21
1748544120000|2025-05-29 18:42:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|16
1748544130000|2025-05-29 18:42:10|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|5
1748544140000|2025-05-29 18:42:20|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|1
1748544150000|2025-05-29 18:42:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1748544220000|2025-05-29 18:43:40|||||||||1
1748544240000|2025-05-29 18:44:00|||||||||1
1748544260000|2025-05-29 18:44:20|||||||||1
1748544290000|2025-05-29 18:44:50|||||||||1
1748544340000|2025-05-29 18:45:40|||||||||1
1748544370000|2025-05-29 18:46:10|20.25|20.09|20.22|20.06|20.26|20.1|20.22|20.06|53
1748544380000|2025-05-29 18:46:20|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|108
1748544390000|2025-05-29 18:46:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|5
1748544400000|2025-05-29 18:46:40|||||||||1
1748544420000|2025-05-29 18:47:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|4
1748544430000|2025-05-29 18:47:10|||||||||12
1748544450000|2025-05-29 18:47:30|||||||||342
1748544460000|2025-05-29 18:47:40|20.25|20.09|20.25|20.09|20.27|20.11|20.22|20.06|16
1748544470000|2025-05-29 18:47:50|20.24|20.08|20.25|20.09|20.26|20.1|20.22|20.06|16
1748544480000|2025-05-29 18:48:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|15
1748544490000|2025-05-29 18:48:10|||||||||15
1748544500000|2025-05-29 18:48:20|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|1
1748544580000|2025-05-29 18:49:40|||||||||3
1748544600000|2025-05-29 18:50:00|20.26|20.1|20.22|20.06|20.27|20.11|20.22|20.06|12
1748544610000|2025-05-29 18:50:10|20.23|20.07|20.23|20.07|20.24|20.08|20.22|20.06|0
1748544620000|2025-05-29 18:50:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1748544630000|2025-05-29 18:50:30|||||||||1
1748544680000|2025-05-29 18:51:20|||||||||11
1748544690000|2025-05-29 18:51:30|||||||||2
1748544740000|2025-05-29 18:52:20|||||||||3
1748544750000|2025-05-29 18:52:30|||||||||1
1748544760000|2025-05-29 18:52:40|||||||||4
1748544800000|2025-05-29 18:53:20|||||||||2
1748544810000|2025-05-29 18:53:30|||||||||9
1748544850000|2025-05-29 18:54:10|||||||||2
1748544860000|2025-05-29 18:54:20|||||||||1
1748544880000|2025-05-29 18:54:40|||||||||14
1748544890000|2025-05-29 18:54:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1748544910000|2025-05-29 18:55:10|||||||||25
1748544940000|2025-05-29 18:55:40|||||||||2
1748544950000|2025-05-29 18:55:50|||||||||9
1748544960000|2025-05-29 18:56:00|||||||||11
1748544970000|2025-05-29 18:56:10|||||||||1
1748544980000|2025-05-29 18:56:20|||||||||5
1748544990000|2025-05-29 18:56:30|||||||||1
1748545000000|2025-05-29 18:56:40|||||||||2
1748545010000|2025-05-29 18:56:50|||||||||1
1748545020000|2025-05-29 18:57:00|||||||||4
1748545030000|2025-05-29 18:57:10|||||||||3
1748545040000|2025-05-29 18:57:20|||||||||1
1748545050000|2025-05-29 18:57:30|||||||||3
1748545060000|2025-05-29 18:57:40|||||||||3
1748545070000|2025-05-29 18:57:50|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|14
1748545080000|2025-05-29 18:58:00|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|94
1748545090000|2025-05-29 18:58:10|20.26|20.1|20.24|20.08|20.27|20.11|20.23|20.07|22
1748545100000|2025-05-29 18:58:20|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|17
1748545110000|2025-05-29 18:58:30|||||||||4
1748545120000|2025-05-29 18:58:40|||||||||2
1748545140000|2025-05-29 18:59:00|||||||||5
1748545150000|2025-05-29 18:59:10|||||||||1
1748545170000|2025-05-29 18:59:30|||||||||24
1748545190000|2025-05-29 18:59:50|||||||||11
1748545210000|2025-05-29 19:00:10|||||||||2
1748545220000|2025-05-29 19:00:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1748545230000|2025-05-29 19:00:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1748545240000|2025-05-29 19:00:40|||||||||5
1748545250000|2025-05-29 19:00:50|||||||||3
1748545260000|2025-05-29 19:01:00|||||||||1
1748545270000|2025-05-29 19:01:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1748545280000|2025-05-29 19:01:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|13
1748545290000|2025-05-29 19:01:30|||||||||2
1748545300000|2025-05-29 19:01:40|||||||||5
1748545310000|2025-05-29 19:01:50|||||||||1
1748545320000|2025-05-29 19:02:00|||||||||1
1748545330000|2025-05-29 19:02:10|||||||||6
1748545340000|2025-05-29 19:02:20|||||||||2
1748545350000|2025-05-29 19:02:30|||||||||3
1748545360000|2025-05-29 19:02:40|||||||||2
1748545370000|2025-05-29 19:02:50|||||||||1
1748545380000|2025-05-29 19:03:00|||||||||3
1748545390000|2025-05-29 19:03:10|||||||||2
1748545400000|2025-05-29 19:03:20|||||||||1
1748545410000|2025-05-29 19:03:30|||||||||2
1748545420000|2025-05-29 19:03:40|||||||||2
1748545430000|2025-05-29 19:03:50|||||||||1
1748545440000|2025-05-29 19:04:00|||||||||11
1748545450000|2025-05-29 19:04:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|20
1748545460000|2025-05-29 19:04:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|59
1748545470000|2025-05-29 19:04:30|||||||||3
1748545480000|2025-05-29 19:04:40|||||||||1
1748545490000|2025-05-29 19:04:50|||||||||3
1748545500000|2025-05-29 19:05:00|||||||||10
1748545510000|2025-05-29 19:05:10|||||||||4
1748545530000|2025-05-29 19:05:30|||||||||1
1748545540000|2025-05-29 19:05:40|||||||||5
1748545550000|2025-05-29 19:05:50|||||||||4
1748545560000|2025-05-29 19:06:00|||||||||1
1748545570000|2025-05-29 19:06:10|||||||||2
1748545580000|2025-05-29 19:06:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|22
1748545590000|2025-05-29 19:06:30|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|84
1748545600000|2025-05-29 19:06:40|20.26|20.1|20.23|20.07|20.27|20.11|20.22|20.06|7
1748545610000|2025-05-29 19:06:50|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|16
1748545620000|2025-05-29 19:07:00|||||||||3
1748545630000|2025-05-29 19:07:10|||||||||2
1748545640000|2025-05-29 19:07:20|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|2
1748545650000|2025-05-29 19:07:30|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|44
1748545670000|2025-05-29 19:07:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|9
1748545680000|2025-05-29 19:08:00|20.28|20.12|20.32|20.16|20.32|20.16|20.27|20.11|2
1748545690000|2025-05-29 19:08:10|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|17
1748545700000|2025-05-29 19:08:20|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|2
1748545710000|2025-05-29 19:08:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|17
1748545720000|2025-05-29 19:08:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|70
1748545730000|2025-05-29 19:08:50|||||||||1
1748545740000|2025-05-29 19:09:00|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|14
1748545750000|2025-05-29 19:09:10|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|0
1748545760000|2025-05-29 19:09:20|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|3
1748545770000|2025-05-29 19:09:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|18
1748545780000|2025-05-29 19:09:40|||||||||2
1748545790000|2025-05-29 19:09:50|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|3
1748545800000|2025-05-29 19:10:00|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|12
1748545810000|2025-05-29 19:10:10|||||||||3
1748545850000|2025-05-29 19:10:50|||||||||1
1748545860000|2025-05-29 19:11:00|||||||||10
1748545890000|2025-05-29 19:11:30|||||||||1
1748545910000|2025-05-29 19:11:50|||||||||1
1748545920000|2025-05-29 19:12:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|18
1748545930000|2025-05-29 19:12:10|||||||||1
1748545940000|2025-05-29 19:12:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|6
1748545950000|2025-05-29 19:12:30|20.31|20.15|20.29|20.13|20.32|20.16|20.27|20.11|59
1748545960000|2025-05-29 19:12:40|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|2
1748546000000|2025-05-29 19:13:20|||||||||7
1748546020000|2025-05-29 19:13:40|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|2
1748546030000|2025-05-29 19:13:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1748546040000|2025-05-29 19:14:00|20.29|20.13|20.3|20.14|20.32|20.16|20.27|20.11|54
1748546050000|2025-05-29 19:14:10|20.31|20.15|20.31|20.15|20.32|20.16|20.3|20.14|0
1748546060000|2025-05-29 19:14:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1748546070000|2025-05-29 19:14:30|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1748546090000|2025-05-29 19:14:50|||||||||2
1748546110000|2025-05-29 19:15:10|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|37
1748546120000|2025-05-29 19:15:20|20.34|20.18|20.34|20.18|20.35|20.19|20.32|20.16|9
1748546130000|2025-05-29 19:15:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1748546140000|2025-05-29 19:15:40|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|74
1748546150000|2025-05-29 19:15:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|15
1748546160000|2025-05-29 19:16:00|||||||||1
1748546170000|2025-05-29 19:16:10|||||||||7
1748546190000|2025-05-29 19:16:30|||||||||1
1748546200000|2025-05-29 19:16:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1748546210000|2025-05-29 19:16:50|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|7
1748546230000|2025-05-29 19:17:10|||||||||1
1748546280000|2025-05-29 19:18:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1748546290000|2025-05-29 19:18:10|||||||||1
1748546310000|2025-05-29 19:18:30|||||||||2
1748546320000|2025-05-29 19:18:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1748546330000|2025-05-29 19:18:50|||||||||2
1748546350000|2025-05-29 19:19:10|||||||||1
1748546400000|2025-05-29 19:20:00|||||||||2
1748546410000|2025-05-29 19:20:10|||||||||1
1748546420000|2025-05-29 19:20:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|68
1748546430000|2025-05-29 19:20:30|||||||||8
1748546440000|2025-05-29 19:20:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|3
1748546470000|2025-05-29 19:21:10|||||||||1
1748546490000|2025-05-29 19:21:30|||||||||1
1748546530000|2025-05-29 19:22:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|18
1748546550000|2025-05-29 19:22:30|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|48
1748546560000|2025-05-29 19:22:40|||||||||1
1748546570000|2025-05-29 19:22:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1748546580000|2025-05-29 19:23:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1748546590000|2025-05-29 19:23:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1748546600000|2025-05-29 19:23:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|5
1748546630000|2025-05-29 19:23:50|||||||||1
1748546650000|2025-05-29 19:24:10|||||||||2
1748546660000|2025-05-29 19:24:20|||||||||2
1748546670000|2025-05-29 19:24:30|||||||||31
1748546720000|2025-05-29 19:25:20|||||||||1
1748546770000|2025-05-29 19:26:10|||||||||4
1748546780000|2025-05-29 19:26:20|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|44
1748546790000|2025-05-29 19:26:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1748546800000|2025-05-29 19:26:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|2
1748546840000|2025-05-29 19:27:20|||||||||2
1748546860000|2025-05-29 19:27:40|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|19
1748546880000|2025-05-29 19:28:00|||||||||1
1748546900000|2025-05-29 19:28:20|||||||||2
1748546910000|2025-05-29 19:28:30|||||||||1
1748546960000|2025-05-29 19:29:20|||||||||5
1748546990000|2025-05-29 19:29:50|||||||||1
1748547000000|2025-05-29 19:30:00|||||||||1
1748547010000|2025-05-29 19:30:10|||||||||2
1748547020000|2025-05-29 19:30:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1748547040000|2025-05-29 19:30:40|||||||||12
1748547070000|2025-05-29 19:31:10|||||||||2
1748547090000|2025-05-29 19:31:30|||||||||1
1748547100000|2025-05-29 19:31:40|||||||||9
1748547120000|2025-05-29 19:32:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|15
1748547130000|2025-05-29 19:32:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1748547150000|2025-05-29 19:32:30|||||||||1
1748547160000|2025-05-29 19:32:40|||||||||18
1748547190000|2025-05-29 19:33:10|||||||||5
1748547210000|2025-05-29 19:33:30|||||||||1
1748547220000|2025-05-29 19:33:40|||||||||17
1748547250000|2025-05-29 19:34:10|||||||||13
1748547270000|2025-05-29 19:34:30|||||||||1
1748547280000|2025-05-29 19:34:40|||||||||5
1748547310000|2025-05-29 19:35:10|||||||||2
1748547320000|2025-05-29 19:35:20|||||||||1
1748547330000|2025-05-29 19:35:30|||||||||1
1748547360000|2025-05-29 19:36:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|59
1748547370000|2025-05-29 19:36:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1748547380000|2025-05-29 19:36:20|||||||||9
1748547390000|2025-05-29 19:36:30|||||||||1
1748547400000|2025-05-29 19:36:40|||||||||6
1748547410000|2025-05-29 19:36:50|||||||||1
1748547420000|2025-05-29 19:37:00|||||||||1
1748547450000|2025-05-29 19:37:30|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|91
1748547470000|2025-05-29 19:37:50|20.29|20.13|20.27|20.11|20.3|20.14|20.27|20.11|24
1748547480000|2025-05-29 19:38:00|||||||||3
1748547500000|2025-05-29 19:38:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|57
1748547510000|2025-05-29 19:38:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|11
1748547520000|2025-05-29 19:38:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|6
1748547550000|2025-05-29 19:39:10|20.29|20.13|20.3|20.14|20.3|20.14|20.27|20.11|50
1748547560000|2025-05-29 19:39:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1748547580000|2025-05-29 19:39:40|||||||||1
1748547600000|2025-05-29 19:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1748547620000|2025-05-29 19:40:20|||||||||1
1748547630000|2025-05-29 19:40:30|||||||||1
1748547640000|2025-05-29 19:40:40|||||||||1
1748547650000|2025-05-29 19:40:50|||||||||2
1748547700000|2025-05-29 19:41:40|||||||||1
1748547720000|2025-05-29 19:42:00|||||||||1
1748547750000|2025-05-29 19:42:30|||||||||3
1748547760000|2025-05-29 19:42:40|||||||||5
1748547780000|2025-05-29 19:43:00|||||||||4
1748547790000|2025-05-29 19:43:10|||||||||1
1748547820000|2025-05-29 19:43:40|||||||||1
1748547840000|2025-05-29 19:44:00|||||||||2
1748547870000|2025-05-29 19:44:30|20.29|20.13|20.3|20.14|20.3|20.14|20.27|20.11|114
1748547880000|2025-05-29 19:44:40|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|3
1748547890000|2025-05-29 19:44:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1748547900000|2025-05-29 19:45:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1748547920000|2025-05-29 19:45:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|10
1748547930000|2025-05-29 19:45:30|||||||||1
1748547940000|2025-05-29 19:45:40|||||||||10
1748547970000|2025-05-29 19:46:10|||||||||3
1748547990000|2025-05-29 19:46:30|||||||||2
1748548000000|2025-05-29 19:46:40|||||||||1
1748548010000|2025-05-29 19:46:50|||||||||3
1748548020000|2025-05-29 19:47:00|||||||||11
1748548030000|2025-05-29 19:47:10|||||||||9
1748548040000|2025-05-29 19:47:20|||||||||16
1748548050000|2025-05-29 19:47:30|||||||||63
1748548060000|2025-05-29 19:47:40|||||||||58
1748548070000|2025-05-29 19:47:50|||||||||7
1748548090000|2025-05-29 19:48:10|||||||||2
1748548100000|2025-05-29 19:48:20|||||||||1
1748548120000|2025-05-29 19:48:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1748548130000|2025-05-29 19:48:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1748548140000|2025-05-29 19:49:00|||||||||7
1748548150000|2025-05-29 19:49:10|||||||||18
1748548160000|2025-05-29 19:49:20|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|26
1748548170000|2025-05-29 19:49:30|||||||||50
1748548190000|2025-05-29 19:49:50|||||||||22
1748548200000|2025-05-29 19:50:00|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|74
1748548210000|2025-05-29 19:50:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|80
1748548220000|2025-05-29 19:50:20|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|33
1748548230000|2025-05-29 19:50:30|||||||||3
1748548250000|2025-05-29 19:50:50|||||||||1
1748548260000|2025-05-29 19:51:00|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|10
1748548270000|2025-05-29 19:51:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|22
1748548280000|2025-05-29 19:51:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1748548310000|2025-05-29 19:51:50|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|51
1748548320000|2025-05-29 19:52:00|20.26|20.1|20.27|20.11|20.27|20.11|20.22|20.06|17
1748548330000|2025-05-29 19:52:10|20.26|20.1|20.26|20.1|20.26|20.1|20.22|20.06|17
1748548340000|2025-05-29 19:52:20|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|16
1748548350000|2025-05-29 19:52:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1748548360000|2025-05-29 19:52:40|||||||||2
1748548370000|2025-05-29 19:52:50|||||||||1
1748548390000|2025-05-29 19:53:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1748548400000|2025-05-29 19:53:20|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|83
1748548410000|2025-05-29 19:53:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|16
1748548420000|2025-05-29 19:53:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|27
1748548430000|2025-05-29 19:53:50|||||||||2
1748548460000|2025-05-29 19:54:20|||||||||5
1748548480000|2025-05-29 19:54:40|||||||||36
1748548490000|2025-05-29 19:54:50|||||||||121
1748548500000|2025-05-29 19:55:00|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|418
1748548510000|2025-05-29 19:55:10|||||||||22
1748548520000|2025-05-29 19:55:20|||||||||1
1748548530000|2025-05-29 19:55:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|25
1748548550000|2025-05-29 19:55:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|103
1748548560000|2025-05-29 19:56:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|59
1748548570000|2025-05-29 19:56:10|||||||||1
1748548580000|2025-05-29 19:56:20|||||||||3
1748548600000|2025-05-29 19:56:40|||||||||56
1748548610000|2025-05-29 19:56:50|||||||||13
1748548620000|2025-05-29 19:57:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|6
1748548630000|2025-05-29 19:57:10|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|19
1748548640000|2025-05-29 19:57:20|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|3
1748548650000|2025-05-29 19:57:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1748548660000|2025-05-29 19:57:40|||||||||50
1748548670000|2025-05-29 19:57:50|||||||||13
1748548680000|2025-05-29 19:58:00|||||||||13
1748548690000|2025-05-29 19:58:10|||||||||2
1748548700000|2025-05-29 19:58:20|||||||||43
1748548710000|2025-05-29 19:58:30|||||||||30
1748548720000|2025-05-29 19:58:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|72
1748548730000|2025-05-29 19:58:50|||||||||15
1748548740000|2025-05-29 19:59:00|||||||||112
1748548750000|2025-05-29 19:59:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|53
1748548760000|2025-05-29 19:59:20|||||||||48
1748548770000|2025-05-29 19:59:30|||||||||194
1748548780000|2025-05-29 19:59:40|||||||||82
1748548790000|2025-05-29 19:59:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|446
1748548800000|2025-05-29 20:00:00|||||||||204
1748548810000|2025-05-29 20:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1748548820000|2025-05-29 20:00:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1748548830000|2025-05-29 20:00:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1748548840000|2025-05-29 20:00:40|||||||||2
1748548880000|2025-05-29 20:01:20|||||||||3
1748548890000|2025-05-29 20:01:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1748548920000|2025-05-29 20:02:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1748548960000|2025-05-29 20:02:40|||||||||1
1748548970000|2025-05-29 20:02:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|153
1748548980000|2025-05-29 20:03:00|||||||||2
1748548990000|2025-05-29 20:03:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1748549000000|2025-05-29 20:03:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1748549010000|2025-05-29 20:03:30|||||||||3
1748549020000|2025-05-29 20:03:40|||||||||1
1748549030000|2025-05-29 20:03:50|||||||||1
1748549050000|2025-05-29 20:04:10|||||||||150
1748549060000|2025-05-29 20:04:20|||||||||5
1748549080000|2025-05-29 20:04:40|||||||||4
1748549090000|2025-05-29 20:04:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1748549100000|2025-05-29 20:05:00|||||||||2
1748549120000|2025-05-29 20:05:20|||||||||4
1748549130000|2025-05-29 20:05:30|||||||||8
1748549140000|2025-05-29 20:05:40|||||||||5
1748549160000|2025-05-29 20:06:00|||||||||2
1748549170000|2025-05-29 20:06:10|||||||||5
1748549200000|2025-05-29 20:06:40|||||||||1
1748549210000|2025-05-29 20:06:50|||||||||1
1748549220000|2025-05-29 20:07:00|||||||||1
1748549230000|2025-05-29 20:07:10|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|130
1748549240000|2025-05-29 20:07:20|20.45|20.29|20.44|20.28|20.46|20.3|20.41|20.25|77
1748549250000|2025-05-29 20:07:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748549260000|2025-05-29 20:07:40|||||||||1
1748549270000|2025-05-29 20:07:50|||||||||48
1748549300000|2025-05-29 20:08:20|||||||||20
1748549310000|2025-05-29 20:08:30|||||||||8
1748549320000|2025-05-29 20:08:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|26
1748549330000|2025-05-29 20:08:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748549340000|2025-05-29 20:09:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1748549350000|2025-05-29 20:09:10|||||||||5
1748549360000|2025-05-29 20:09:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748549380000|2025-05-29 20:09:40|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|0
1748549390000|2025-05-29 20:09:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748549430000|2025-05-29 20:10:30|||||||||4
1748549450000|2025-05-29 20:10:50|||||||||1
1748549460000|2025-05-29 20:11:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1748549480000|2025-05-29 20:11:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748549490000|2025-05-29 20:11:30|||||||||2
1748549500000|2025-05-29 20:11:40|||||||||6
1748549510000|2025-05-29 20:11:50|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|32
1748549590000|2025-05-29 20:13:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748549600000|2025-05-29 20:13:20|||||||||1
1748549610000|2025-05-29 20:13:30|||||||||4
1748549630000|2025-05-29 20:13:50|||||||||2
1748549640000|2025-05-29 20:14:00|||||||||32
1748549650000|2025-05-29 20:14:10|||||||||2
1748549660000|2025-05-29 20:14:20|||||||||1
1748549680000|2025-05-29 20:14:40|||||||||9
1748549690000|2025-05-29 20:14:50|||||||||17
1748550610000|2025-05-29 20:30:10|||||||||2
1748550650000|2025-05-29 20:30:50|||||||||2
1748550660000|2025-05-29 20:31:00|||||||||1
1748550670000|2025-05-29 20:31:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1748550780000|2025-05-29 20:33:00|||||||||2
1748550800000|2025-05-29 20:33:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1748550820000|2025-05-29 20:33:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1748550830000|2025-05-29 20:33:50|||||||||1
1748550850000|2025-05-29 20:34:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1748550920000|2025-05-29 20:35:20|||||||||1
1748551000000|2025-05-29 20:36:40|||||||||2
1748551090000|2025-05-29 20:38:10|||||||||1
1748551170000|2025-05-29 20:39:30|||||||||1
1748551260000|2025-05-29 20:41:00|||||||||1
1748551270000|2025-05-29 20:41:10|||||||||14
1748551350000|2025-05-29 20:42:30|||||||||1
1748551410000|2025-05-29 20:43:30|||||||||1
1748551430000|2025-05-29 20:43:50|||||||||1
1748551510000|2025-05-29 20:45:10|||||||||1
1748551520000|2025-05-29 20:45:20|||||||||6
1748551600000|2025-05-29 20:46:40|||||||||1
1748551660000|2025-05-29 20:47:40|||||||||1
1748551990000|2025-05-29 20:53:10|||||||||2
1748552030000|2025-05-29 20:53:50|||||||||36
1748552040000|2025-05-29 20:54:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|44
1748552080000|2025-05-29 20:54:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748552220000|2025-05-29 20:57:00|||||||||6
1748552230000|2025-05-29 20:57:10|||||||||1
1748552270000|2025-05-29 20:57:50|||||||||1
1748552340000|2025-05-29 20:59:00|||||||||13
1748552350000|2025-05-29 20:59:10|||||||||1
1748552360000|2025-05-29 20:59:20|||||||||1
1748552370000|2025-05-29 20:59:30|||||||||4
1748552390000|2025-05-29 20:59:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1748556000000|2025-05-29 22:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748556010000|2025-05-29 22:00:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|52
1748556030000|2025-05-29 22:00:30|||||||||1
1748556040000|2025-05-29 22:00:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1748556070000|2025-05-29 22:01:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748556100000|2025-05-29 22:01:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1748556140000|2025-05-29 22:02:20|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|43
1748556260000|2025-05-29 22:04:20|||||||||1
1748556390000|2025-05-29 22:06:30|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|1
1748556400000|2025-05-29 22:06:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748556430000|2025-05-29 22:07:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748556440000|2025-05-29 22:07:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748556460000|2025-05-29 22:07:40|20.48|20.32|20.47|20.31|20.51|20.35|20.47|20.31|16
1748556470000|2025-05-29 22:07:50|20.5|20.34|20.47|20.31|20.51|20.35|20.47|20.31|4
1748556480000|2025-05-29 22:08:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748556490000|2025-05-29 22:08:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748556510000|2025-05-29 22:08:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748556560000|2025-05-29 22:09:20|||||||||3
1748556570000|2025-05-29 22:09:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1748556600000|2025-05-29 22:10:00|||||||||2
1748556680000|2025-05-29 22:11:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1748556800000|2025-05-29 22:13:20|20.39|20.23|20.39|20.23|20.41|20.25|20.38|20.22|28
1748556810000|2025-05-29 22:13:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1748556900000|2025-05-29 22:15:00|||||||||3
1748556910000|2025-05-29 22:15:10|||||||||1
1748556920000|2025-05-29 22:15:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1748556940000|2025-05-29 22:15:40|||||||||1
1748556950000|2025-05-29 22:15:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1748556990000|2025-05-29 22:16:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1748557010000|2025-05-29 22:16:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1748557090000|2025-05-29 22:18:10|||||||||1
1748557170000|2025-05-29 22:19:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748557470000|2025-05-29 22:24:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1748557480000|2025-05-29 22:24:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1748557490000|2025-05-29 22:24:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|6
1748557500000|2025-05-29 22:25:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748557530000|2025-05-29 22:25:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748557550000|2025-05-29 22:25:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1748557560000|2025-05-29 22:26:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748557570000|2025-05-29 22:26:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1748557620000|2025-05-29 22:27:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748557630000|2025-05-29 22:27:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748557640000|2025-05-29 22:27:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748557650000|2025-05-29 22:27:30|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|1
1748557950000|2025-05-29 22:32:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1748558020000|2025-05-29 22:33:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1748558060000|2025-05-29 22:34:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748558080000|2025-05-29 22:34:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748558090000|2025-05-29 22:34:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|9
1748558210000|2025-05-29 22:36:50|||||||||2
1748559070000|2025-05-29 22:51:10|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|2
1748559110000|2025-05-29 22:51:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1748559150000|2025-05-29 22:52:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748559160000|2025-05-29 22:52:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748559180000|2025-05-29 22:53:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1748559200000|2025-05-29 22:53:20|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1748559280000|2025-05-29 22:54:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559290000|2025-05-29 22:54:50|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1748559300000|2025-05-29 22:55:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1748559310000|2025-05-29 22:55:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1748559320000|2025-05-29 22:55:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559330000|2025-05-29 22:55:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748559340000|2025-05-29 22:55:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559350000|2025-05-29 22:55:50|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|1
1748559360000|2025-05-29 22:56:00|20.53|20.37|20.53|20.37|20.54|20.38|20.51|20.35|1
1748559370000|2025-05-29 22:56:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748559430000|2025-05-29 22:57:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|4
1748559450000|2025-05-29 22:57:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748559530000|2025-05-29 22:58:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559540000|2025-05-29 22:59:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748559560000|2025-05-29 22:59:20|||||||||1
1748559580000|2025-05-29 22:59:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1748559590000|2025-05-29 22:59:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748559600000|2025-05-29 23:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1748559650000|2025-05-29 23:00:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559660000|2025-05-29 23:01:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748559670000|2025-05-29 23:01:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559680000|2025-05-29 23:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748559830000|2025-05-29 23:03:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1748559840000|2025-05-29 23:04:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1748559900000|2025-05-29 23:05:00|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|6
1748559910000|2025-05-29 23:05:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748559920000|2025-05-29 23:05:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748559930000|2025-05-29 23:05:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748559940000|2025-05-29 23:05:40|||||||||1
1748560010000|2025-05-29 23:06:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1748560060000|2025-05-29 23:07:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748560080000|2025-05-29 23:08:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748560120000|2025-05-29 23:08:40|||||||||1
1748560350000|2025-05-29 23:12:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748560360000|2025-05-29 23:12:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748560370000|2025-05-29 23:12:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1748560400000|2025-05-29 23:13:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748560520000|2025-05-29 23:15:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|1
1748560620000|2025-05-29 23:17:00|||||||||4
1748560660000|2025-05-29 23:17:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748560700000|2025-05-29 23:18:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748560710000|2025-05-29 23:18:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748560760000|2025-05-29 23:19:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1748561720000|2025-05-29 23:35:20|||||||||2
1748561830000|2025-05-29 23:37:10|||||||||4
1748561980000|2025-05-29 23:39:40|||||||||1
1748562090000|2025-05-29 23:41:30|||||||||2
1748562160000|2025-05-29 23:42:40|||||||||3
1748562230000|2025-05-29 23:43:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1748562520000|2025-05-29 23:48:40|||||||||1
1748562700000|2025-05-29 23:51:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|2
1748562720000|2025-05-29 23:52:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1748562730000|2025-05-29 23:52:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748562740000|2025-05-29 23:52:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1748562760000|2025-05-29 23:52:40|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1748562770000|2025-05-29 23:52:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748562870000|2025-05-29 23:54:30|||||||||2
1748562930000|2025-05-29 23:55:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748562940000|2025-05-29 23:55:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1748562990000|2025-05-29 23:56:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748563010000|2025-05-29 23:56:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748563060000|2025-05-29 23:57:40|||||||||1
1748563140000|2025-05-29 23:59:00|||||||||1
1748563160000|2025-05-29 23:59:20|||||||||2
1748563200000|2025-05-30 00:00:00|||||||||1
1748563290000|2025-05-30 00:01:30|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|5
1748563300000|2025-05-30 00:01:40|||||||||1
1748563310000|2025-05-30 00:01:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748563320000|2025-05-30 00:02:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|5
1748563600000|2025-05-30 00:06:40|||||||||5
1748563660000|2025-05-30 00:07:40|||||||||6
1748564220000|2025-05-30 00:17:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1748564310000|2025-05-30 00:18:30|||||||||1
1748564360000|2025-05-30 00:19:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748564380000|2025-05-30 00:19:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748564390000|2025-05-30 00:19:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748564400000|2025-05-30 00:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1748564470000|2025-05-30 00:21:10|||||||||4
1748564580000|2025-05-30 00:23:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748564620000|2025-05-30 00:23:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748564640000|2025-05-30 00:24:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1748564680000|2025-05-30 00:24:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748564700000|2025-05-30 00:25:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748564720000|2025-05-30 00:25:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748564750000|2025-05-30 00:25:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748564760000|2025-05-30 00:26:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1748564790000|2025-05-30 00:26:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|8
1748564830000|2025-05-30 00:27:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1748564880000|2025-05-30 00:28:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1748564910000|2025-05-30 00:28:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1748564920000|2025-05-30 00:28:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748564940000|2025-05-30 00:29:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1748564950000|2025-05-30 00:29:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1748565060000|2025-05-30 00:31:00|||||||||2
1748565130000|2025-05-30 00:32:10|||||||||1
1748565180000|2025-05-30 00:33:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|7
1748565500000|2025-05-30 00:38:20|||||||||1
1748565530000|2025-05-30 00:38:50|||||||||1
1748565770000|2025-05-30 00:42:50|||||||||1
1748565780000|2025-05-30 00:43:00|||||||||1
1748565890000|2025-05-30 00:44:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1748565950000|2025-05-30 00:45:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748566480000|2025-05-30 00:54:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748566500000|2025-05-30 00:55:00|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|19
1748566550000|2025-05-30 00:55:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748566590000|2025-05-30 00:56:30|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|1
1748566620000|2025-05-30 00:57:00|||||||||2
1748566660000|2025-05-30 00:57:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748566680000|2025-05-30 00:58:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1748566690000|2025-05-30 00:58:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748566750000|2025-05-30 00:59:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748566780000|2025-05-30 00:59:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748567030000|2025-05-30 01:03:50|||||||||1
1748567050000|2025-05-30 01:04:10|||||||||5
1748567060000|2025-05-30 01:04:20|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|2
1748567090000|2025-05-30 01:04:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1748567100000|2025-05-30 01:05:00|||||||||1
1748567110000|2025-05-30 01:05:10|20.66|20.5|20.66|20.5|20.7|20.54|20.66|20.5|64
1748567120000|2025-05-30 01:05:20|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|8
1748567130000|2025-05-30 01:05:30|20.65|20.49|20.64|20.48|20.66|20.5|20.64|20.48|0
1748567140000|2025-05-30 01:05:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1748567150000|2025-05-30 01:05:50|20.6|20.44|20.64|20.48|20.64|20.48|20.56|20.4|5
1748567160000|2025-05-30 01:06:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|2
1748567220000|2025-05-30 01:07:00|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|3
1748567230000|2025-05-30 01:07:10|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|1
1748567290000|2025-05-30 01:08:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1748567300000|2025-05-30 01:08:20|||||||||2
1748567410000|2025-05-30 01:10:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1748567420000|2025-05-30 01:10:20|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|3
1748567430000|2025-05-30 01:10:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748567500000|2025-05-30 01:11:40|||||||||1
1748567580000|2025-05-30 01:13:00|20.6|20.44|20.59|20.43|20.6|20.44|20.58|20.42|0
1748567590000|2025-05-30 01:13:10|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|2
1748567650000|2025-05-30 01:14:10|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|0
1748567660000|2025-05-30 01:14:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748567680000|2025-05-30 01:14:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1748567820000|2025-05-30 01:17:00|||||||||3
1748567850000|2025-05-30 01:17:30|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|7
1748567860000|2025-05-30 01:17:40|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1748567870000|2025-05-30 01:17:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1748567900000|2025-05-30 01:18:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1748567930000|2025-05-30 01:18:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|3
1748567970000|2025-05-30 01:19:30|20.63|20.47|20.63|20.47|20.64|20.48|20.61|20.45|1
1748567980000|2025-05-30 01:19:40|20.64|20.48|20.64|20.48|20.64|20.48|20.61|20.45|0
1748567990000|2025-05-30 01:19:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748568010000|2025-05-30 01:20:10|||||||||3
1748568040000|2025-05-30 01:20:40|||||||||2
1748568110000|2025-05-30 01:21:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1748568180000|2025-05-30 01:23:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|11
1748568190000|2025-05-30 01:23:10|||||||||10
1748568250000|2025-05-30 01:24:10|20.6|20.44|20.59|20.43|20.6|20.44|20.58|20.42|2
1748568260000|2025-05-30 01:24:20|20.58|20.42|20.6|20.44|20.6|20.44|20.56|20.4|3
1748568270000|2025-05-30 01:24:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748568280000|2025-05-30 01:24:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748568290000|2025-05-30 01:24:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748568300000|2025-05-30 01:25:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|5
1748568320000|2025-05-30 01:25:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1748568330000|2025-05-30 01:25:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748568340000|2025-05-30 01:25:40|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|3
1748568350000|2025-05-30 01:25:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1748568470000|2025-05-30 01:27:50|||||||||1
1748568870000|2025-05-30 01:34:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1748568880000|2025-05-30 01:34:40|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|0
1748568910000|2025-05-30 01:35:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748568920000|2025-05-30 01:35:20|20.59|20.43|20.58|20.42|20.6|20.44|20.56|20.4|0
1748568930000|2025-05-30 01:35:30|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|0
1748568950000|2025-05-30 01:35:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1748568960000|2025-05-30 01:36:00|||||||||1
1748569020000|2025-05-30 01:37:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1748569030000|2025-05-30 01:37:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748569050000|2025-05-30 01:37:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|2
1748569060000|2025-05-30 01:37:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748569070000|2025-05-30 01:37:50|20.59|20.43|20.6|20.44|20.6|20.44|20.56|20.4|3
1748569080000|2025-05-30 01:38:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|5
1748569420000|2025-05-30 01:43:40|||||||||3
1748569430000|2025-05-30 01:43:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1748569440000|2025-05-30 01:44:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748569450000|2025-05-30 01:44:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748569470000|2025-05-30 01:44:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748569480000|2025-05-30 01:44:40|||||||||6
1748569500000|2025-05-30 01:45:00|||||||||3
1748569520000|2025-05-30 01:45:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1748569570000|2025-05-30 01:46:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748569580000|2025-05-30 01:46:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748569590000|2025-05-30 01:46:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748569600000|2025-05-30 01:46:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748569620000|2025-05-30 01:47:00|||||||||1
1748569630000|2025-05-30 01:47:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1748569690000|2025-05-30 01:48:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1748569710000|2025-05-30 01:48:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748569720000|2025-05-30 01:48:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1748569740000|2025-05-30 01:49:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748569790000|2025-05-30 01:49:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748569800000|2025-05-30 01:50:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|0
1748569940000|2025-05-30 01:52:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1748570060000|2025-05-30 01:54:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748570410000|2025-05-30 02:00:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1748570450000|2025-05-30 02:00:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748570460000|2025-05-30 02:01:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748570480000|2025-05-30 02:01:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748570490000|2025-05-30 02:01:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748570500000|2025-05-30 02:01:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748570650000|2025-05-30 02:04:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|1
1748570660000|2025-05-30 02:04:20|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1748570670000|2025-05-30 02:04:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748570690000|2025-05-30 02:04:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748570700000|2025-05-30 02:05:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1748570710000|2025-05-30 02:05:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1748570730000|2025-05-30 02:05:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748571150000|2025-05-30 02:12:30|||||||||1
1748571570000|2025-05-30 02:19:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748571580000|2025-05-30 02:19:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748571590000|2025-05-30 02:19:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748571600000|2025-05-30 02:20:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748572190000|2025-05-30 02:29:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1748572210000|2025-05-30 02:30:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1748572220000|2025-05-30 02:30:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|7
1748572370000|2025-05-30 02:32:50|||||||||1
1748572380000|2025-05-30 02:33:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748572390000|2025-05-30 02:33:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748572400000|2025-05-30 02:33:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1748572810000|2025-05-30 02:40:10|||||||||1
1748572890000|2025-05-30 02:41:30|||||||||1
1748573420000|2025-05-30 02:50:20|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748573440000|2025-05-30 02:50:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|2
1748573460000|2025-05-30 02:51:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1748573480000|2025-05-30 02:51:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748573490000|2025-05-30 02:51:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748573570000|2025-05-30 02:52:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748573580000|2025-05-30 02:53:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1748573590000|2025-05-30 02:53:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1748573610000|2025-05-30 02:53:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|3
1748573820000|2025-05-30 02:57:00|||||||||1
1748573910000|2025-05-30 02:58:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748573920000|2025-05-30 02:58:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748573980000|2025-05-30 02:59:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1748573990000|2025-05-30 02:59:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748574030000|2025-05-30 03:00:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748574040000|2025-05-30 03:00:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748574470000|2025-05-30 03:07:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748574940000|2025-05-30 03:15:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1748574970000|2025-05-30 03:16:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1748574980000|2025-05-30 03:16:20|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|10
1748575020000|2025-05-30 03:17:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1748575030000|2025-05-30 03:17:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748575040000|2025-05-30 03:17:20|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|1
1748575080000|2025-05-30 03:18:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748575090000|2025-05-30 03:18:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748575130000|2025-05-30 03:18:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748575150000|2025-05-30 03:19:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748575180000|2025-05-30 03:19:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748575210000|2025-05-30 03:20:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748575220000|2025-05-30 03:20:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748575270000|2025-05-30 03:21:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748576410000|2025-05-30 03:40:10|||||||||1
1748576470000|2025-05-30 03:41:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748577010000|2025-05-30 03:50:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1748577030000|2025-05-30 03:50:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748577360000|2025-05-30 03:56:00|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|2
1748577370000|2025-05-30 03:56:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748577380000|2025-05-30 03:56:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748577400000|2025-05-30 03:56:40|||||||||1
1748577410000|2025-05-30 03:56:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1748577420000|2025-05-30 03:57:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1748577620000|2025-05-30 04:00:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748577660000|2025-05-30 04:01:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748577900000|2025-05-30 04:05:00|||||||||1
1748577990000|2025-05-30 04:06:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1748578000000|2025-05-30 04:06:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748578110000|2025-05-30 04:08:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|8
1748578140000|2025-05-30 04:09:00|||||||||2
1748578230000|2025-05-30 04:10:30|||||||||3
1748578260000|2025-05-30 04:11:00|||||||||3
1748578270000|2025-05-30 04:11:10|||||||||3
1748578290000|2025-05-30 04:11:30|||||||||1
1748578300000|2025-05-30 04:11:40|||||||||2
1748578320000|2025-05-30 04:12:00|||||||||2
1748578330000|2025-05-30 04:12:10|||||||||2
1748578360000|2025-05-30 04:12:40|||||||||4
1748578370000|2025-05-30 04:12:50|||||||||2
1748578410000|2025-05-30 04:13:30|||||||||4
1748578420000|2025-05-30 04:13:40|||||||||6
1748578430000|2025-05-30 04:13:50|||||||||2
1748578440000|2025-05-30 04:14:00|||||||||2
1748578450000|2025-05-30 04:14:10|||||||||3
1748578460000|2025-05-30 04:14:20|||||||||1
1748578470000|2025-05-30 04:14:30|||||||||3
1748578480000|2025-05-30 04:14:40|||||||||4
1748578490000|2025-05-30 04:14:50|||||||||2
1748578590000|2025-05-30 04:16:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1748578610000|2025-05-30 04:16:50|||||||||1
1748579420000|2025-05-30 04:30:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1748579430000|2025-05-30 04:30:30|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1748579470000|2025-05-30 04:31:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748579530000|2025-05-30 04:32:10|||||||||1
1748579700000|2025-05-30 04:35:00|||||||||1
1748579990000|2025-05-30 04:39:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748580080000|2025-05-30 04:41:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1748580530000|2025-05-30 04:48:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1748580750000|2025-05-30 04:52:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748581370000|2025-05-30 05:02:50|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|6
1748581380000|2025-05-30 05:03:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1748581510000|2025-05-30 05:05:10|||||||||3
1748582040000|2025-05-30 05:14:00|||||||||1
1748582410000|2025-05-30 05:20:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1748582450000|2025-05-30 05:20:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1748582460000|2025-05-30 05:21:00|20.5|20.34|20.52|20.36|20.52|20.36|20.49|20.33|7
1748582480000|2025-05-30 05:21:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748582500000|2025-05-30 05:21:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1748582620000|2025-05-30 05:23:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1748582630000|2025-05-30 05:23:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1748582640000|2025-05-30 05:24:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748582770000|2025-05-30 05:26:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|5
1748582870000|2025-05-30 05:27:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|61
1748583210000|2025-05-30 05:33:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748583230000|2025-05-30 05:33:50|20.52|20.36|20.5|20.34|20.52|20.36|20.49|20.33|17
1748583250000|2025-05-30 05:34:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1748583260000|2025-05-30 05:34:20|20.52|20.36|20.5|20.34|20.52|20.36|20.49|20.33|9
1748583280000|2025-05-30 05:34:40|20.52|20.36|20.5|20.34|20.52|20.36|20.49|20.33|12
1748583290000|2025-05-30 05:34:50|20.52|20.36|20.5|20.34|20.52|20.36|20.49|20.33|12
1748583300000|2025-05-30 05:35:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1748583310000|2025-05-30 05:35:10|||||||||5
1748583800000|2025-05-30 05:43:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|13
1748583850000|2025-05-30 05:44:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748583930000|2025-05-30 05:45:30|||||||||1
1748583980000|2025-05-30 05:46:20|||||||||1
1748584000000|2025-05-30 05:46:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748584020000|2025-05-30 05:47:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1748584040000|2025-05-30 05:47:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748584120000|2025-05-30 05:48:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748584200000|2025-05-30 05:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1748584320000|2025-05-30 05:52:00|||||||||1
1748584440000|2025-05-30 05:54:00|||||||||1
1748584820000|2025-05-30 06:00:20|||||||||9
1748584830000|2025-05-30 06:00:30|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|13
1748584860000|2025-05-30 06:01:00|||||||||1
1748585310000|2025-05-30 06:08:30|||||||||1
1748585320000|2025-05-30 06:08:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|4
1748585340000|2025-05-30 06:09:00|20.51|20.35|20.5|20.34|20.51|20.35|20.49|20.33|1
1748585350000|2025-05-30 06:09:10|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|0
1748585380000|2025-05-30 06:09:40|20.49|20.33|20.5|20.34|20.52|20.36|20.49|20.33|1
1748585390000|2025-05-30 06:09:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1748585400000|2025-05-30 06:10:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748585410000|2025-05-30 06:10:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748585420000|2025-05-30 06:10:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748585440000|2025-05-30 06:10:40|||||||||1
1748585480000|2025-05-30 06:11:20|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|1
1748585530000|2025-05-30 06:12:10|||||||||2
1748585730000|2025-05-30 06:15:30|||||||||1
1748585840000|2025-05-30 06:17:20|||||||||1
1748585930000|2025-05-30 06:18:50|20.53|20.37|20.5|20.34|20.53|20.37|20.49|20.33|2
1748585940000|2025-05-30 06:19:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748585980000|2025-05-30 06:19:40|20.5|20.34|20.53|20.37|20.53|20.37|20.49|20.33|5
1748586010000|2025-05-30 06:20:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1748586020000|2025-05-30 06:20:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1748586030000|2025-05-30 06:20:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1748586040000|2025-05-30 06:20:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1748586050000|2025-05-30 06:20:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748586070000|2025-05-30 06:21:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748586120000|2025-05-30 06:22:00|||||||||1
1748586130000|2025-05-30 06:22:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1748586170000|2025-05-30 06:22:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1748586250000|2025-05-30 06:24:10|||||||||1
1748586260000|2025-05-30 06:24:20|||||||||1
1748586300000|2025-05-30 06:25:00|||||||||1
1748586390000|2025-05-30 06:26:30|||||||||1
1748586410000|2025-05-30 06:26:50|||||||||1
1748586530000|2025-05-30 06:28:50|||||||||1
1748586610000|2025-05-30 06:30:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1748586660000|2025-05-30 06:31:00|||||||||4
1748586790000|2025-05-30 06:33:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748586810000|2025-05-30 06:33:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1748586840000|2025-05-30 06:34:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1748586850000|2025-05-30 06:34:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1748586880000|2025-05-30 06:34:40|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1748586900000|2025-05-30 06:35:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748586950000|2025-05-30 06:35:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748586960000|2025-05-30 06:36:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748586970000|2025-05-30 06:36:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1748586980000|2025-05-30 06:36:20|||||||||1
1748587010000|2025-05-30 06:36:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748587070000|2025-05-30 06:37:50|||||||||2
1748587080000|2025-05-30 06:38:00|||||||||1
1748587100000|2025-05-30 06:38:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748587120000|2025-05-30 06:38:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748587140000|2025-05-30 06:39:00|||||||||1
1748587220000|2025-05-30 06:40:20|||||||||1
1748587260000|2025-05-30 06:41:00|||||||||1
1748587280000|2025-05-30 06:41:20|||||||||1
1748587300000|2025-05-30 06:41:40|||||||||1
1748587330000|2025-05-30 06:42:10|||||||||1
1748587350000|2025-05-30 06:42:30|||||||||1
1748587370000|2025-05-30 06:42:50|||||||||1
1748587420000|2025-05-30 06:43:40|||||||||5
1748587470000|2025-05-30 06:44:30|||||||||1
1748587490000|2025-05-30 06:44:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|22
1748587520000|2025-05-30 06:45:20|||||||||1
1748587570000|2025-05-30 06:46:10|||||||||1
1748587620000|2025-05-30 06:47:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|7
1748587630000|2025-05-30 06:47:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748587650000|2025-05-30 06:47:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1748587930000|2025-05-30 06:52:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748587940000|2025-05-30 06:52:20|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|2
1748588060000|2025-05-30 06:54:20|||||||||2
1748588340000|2025-05-30 06:59:00|||||||||3
1748588430000|2025-05-30 07:00:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|10
1748588460000|2025-05-30 07:01:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1748588470000|2025-05-30 07:01:10|20.57|20.41|20.59|20.43|20.62|20.46|20.57|20.41|1
1748588480000|2025-05-30 07:01:20|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|0
1748588490000|2025-05-30 07:01:30|||||||||7
1748588500000|2025-05-30 07:01:40|||||||||1
1748588670000|2025-05-30 07:04:30|||||||||1
1748588680000|2025-05-30 07:04:40|||||||||2
1748588690000|2025-05-30 07:04:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|2
1748588700000|2025-05-30 07:05:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748588750000|2025-05-30 07:05:50|||||||||1
1748588760000|2025-05-30 07:06:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748588770000|2025-05-30 07:06:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748588800000|2025-05-30 07:06:40|||||||||2
1748588810000|2025-05-30 07:06:50|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|8
1748588840000|2025-05-30 07:07:20|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|3
1748588920000|2025-05-30 07:08:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1748588950000|2025-05-30 07:09:10|||||||||15
1748588990000|2025-05-30 07:09:50|||||||||2
1748589000000|2025-05-30 07:10:00|20.65|20.49|20.65|20.49|20.65|20.49|20.62|20.46|13
1748589010000|2025-05-30 07:10:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1748589020000|2025-05-30 07:10:20|||||||||1
1748589040000|2025-05-30 07:10:40|||||||||8
1748589080000|2025-05-30 07:11:20|||||||||1
1748589090000|2025-05-30 07:11:30|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|5
1748589100000|2025-05-30 07:11:40|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|2
1748589110000|2025-05-30 07:11:50|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|0
1748589170000|2025-05-30 07:12:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|4
1748589200000|2025-05-30 07:13:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1748589230000|2025-05-30 07:13:50|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|0
1748589240000|2025-05-30 07:14:00|20.61|20.45|20.59|20.43|20.62|20.46|20.57|20.41|1
1748589250000|2025-05-30 07:14:10|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|2
1748589260000|2025-05-30 07:14:20|20.59|20.43|20.61|20.45|20.61|20.45|20.57|20.41|3
1748589270000|2025-05-30 07:14:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1748589280000|2025-05-30 07:14:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748589290000|2025-05-30 07:14:50|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|0
1748589300000|2025-05-30 07:15:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|0
1748589310000|2025-05-30 07:15:10|||||||||2
1748589330000|2025-05-30 07:15:30|||||||||1
1748589340000|2025-05-30 07:15:40|||||||||9
1748589400000|2025-05-30 07:16:40|||||||||1
1748589420000|2025-05-30 07:17:00|||||||||1
1748589440000|2025-05-30 07:17:20|||||||||4
1748589460000|2025-05-30 07:17:40|||||||||1
1748589480000|2025-05-30 07:18:00|||||||||1
1748589500000|2025-05-30 07:18:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1748589550000|2025-05-30 07:19:10|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|19
1748589590000|2025-05-30 07:19:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|0
1748589600000|2025-05-30 07:20:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|7
1748589690000|2025-05-30 07:21:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748589700000|2025-05-30 07:21:40|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1748589710000|2025-05-30 07:21:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1748589740000|2025-05-30 07:22:20|||||||||1
1748589780000|2025-05-30 07:23:00|||||||||6
1748589790000|2025-05-30 07:23:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1748589800000|2025-05-30 07:23:20|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1748589810000|2025-05-30 07:23:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748589900000|2025-05-30 07:25:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748589910000|2025-05-30 07:25:10|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|0
1748589930000|2025-05-30 07:25:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1748590000000|2025-05-30 07:26:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748590010000|2025-05-30 07:26:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1748590020000|2025-05-30 07:27:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748590050000|2025-05-30 07:27:30|||||||||2
1748590070000|2025-05-30 07:27:50|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1748590080000|2025-05-30 07:28:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748590110000|2025-05-30 07:28:30|||||||||2
1748590140000|2025-05-30 07:29:00|||||||||1
1748590170000|2025-05-30 07:29:30|||||||||10
1748590280000|2025-05-30 07:31:20|||||||||14
1748590430000|2025-05-30 07:33:50|||||||||6
1748590440000|2025-05-30 07:34:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|8
1748590450000|2025-05-30 07:34:10|||||||||3
1748590530000|2025-05-30 07:35:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1748590540000|2025-05-30 07:35:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748590580000|2025-05-30 07:36:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748590600000|2025-05-30 07:36:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748590620000|2025-05-30 07:37:00|||||||||2
1748590630000|2025-05-30 07:37:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748590640000|2025-05-30 07:37:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748590650000|2025-05-30 07:37:30|||||||||3
1748590670000|2025-05-30 07:37:50|||||||||5
1748590680000|2025-05-30 07:38:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1748590710000|2025-05-30 07:38:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748590740000|2025-05-30 07:39:00|||||||||1
1748590800000|2025-05-30 07:40:00|||||||||1
1748590820000|2025-05-30 07:40:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|2
1748591100000|2025-05-30 07:45:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1748591120000|2025-05-30 07:45:20|||||||||1
1748591280000|2025-05-30 07:48:00|||||||||24
1748591340000|2025-05-30 07:49:00|||||||||1
1748591390000|2025-05-30 07:49:50|||||||||8
1748591410000|2025-05-30 07:50:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|19
1748591440000|2025-05-30 07:50:40|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1748591450000|2025-05-30 07:50:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1748591550000|2025-05-30 07:52:30|||||||||5
1748591610000|2025-05-30 07:53:30|||||||||2
1748591750000|2025-05-30 07:55:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1748591770000|2025-05-30 07:56:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1748591880000|2025-05-30 07:58:00|20.47|20.31|20.48|20.32|20.49|20.33|20.47|20.31|0
1748591890000|2025-05-30 07:58:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748592000000|2025-05-30 08:00:00|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|5
1748592010000|2025-05-30 08:00:10|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|8
1748592040000|2025-05-30 08:00:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748592050000|2025-05-30 08:00:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748592060000|2025-05-30 08:01:00|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|0
1748592070000|2025-05-30 08:01:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748592080000|2025-05-30 08:01:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748592090000|2025-05-30 08:01:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1748592100000|2025-05-30 08:01:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1748592220000|2025-05-30 08:03:40|||||||||1
1748592300000|2025-05-30 08:05:00|||||||||1
1748592370000|2025-05-30 08:06:10|||||||||5
1748592470000|2025-05-30 08:07:50|||||||||1
1748592480000|2025-05-30 08:08:00|20.43|20.27|20.39|20.23|20.44|20.28|20.39|20.23|4
1748592550000|2025-05-30 08:09:10|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|0
1748592590000|2025-05-30 08:09:50|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|7
1748592600000|2025-05-30 08:10:00|||||||||1
1748592640000|2025-05-30 08:10:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748592650000|2025-05-30 08:10:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748592660000|2025-05-30 08:11:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1748592670000|2025-05-30 08:11:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|0
1748592680000|2025-05-30 08:11:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748592710000|2025-05-30 08:11:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1748592720000|2025-05-30 08:12:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748592730000|2025-05-30 08:12:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|1
1748592750000|2025-05-30 08:12:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1748592760000|2025-05-30 08:12:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1748592960000|2025-05-30 08:16:00|||||||||1
1748592970000|2025-05-30 08:16:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748592980000|2025-05-30 08:16:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1748592990000|2025-05-30 08:16:30|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1748593010000|2025-05-30 08:16:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748593030000|2025-05-30 08:17:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748593040000|2025-05-30 08:17:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748593060000|2025-05-30 08:17:40|||||||||2
1748593300000|2025-05-30 08:21:40|||||||||7
1748593320000|2025-05-30 08:22:00|||||||||7
1748593420000|2025-05-30 08:23:40|||||||||1
1748593560000|2025-05-30 08:26:00|||||||||2
1748593760000|2025-05-30 08:29:20|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|4
1748593770000|2025-05-30 08:29:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|6
1748593950000|2025-05-30 08:32:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|8
1748593960000|2025-05-30 08:32:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748593980000|2025-05-30 08:33:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1748594070000|2025-05-30 08:34:30|||||||||1
1748594100000|2025-05-30 08:35:00|||||||||2
1748594110000|2025-05-30 08:35:10|||||||||1
1748594120000|2025-05-30 08:35:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748594130000|2025-05-30 08:35:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748594140000|2025-05-30 08:35:40|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1748594220000|2025-05-30 08:37:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|26
1748594310000|2025-05-30 08:38:30|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1748594320000|2025-05-30 08:38:40|20.51|20.35|20.52|20.36|20.52|20.36|20.49|20.33|3
1748594330000|2025-05-30 08:38:50|||||||||2
1748594390000|2025-05-30 08:39:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1748594480000|2025-05-30 08:41:20|||||||||1
1748594590000|2025-05-30 08:43:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1748594600000|2025-05-30 08:43:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748594660000|2025-05-30 08:44:20|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|0
1748594730000|2025-05-30 08:45:30|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|2
1748594770000|2025-05-30 08:46:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748594780000|2025-05-30 08:46:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1748594790000|2025-05-30 08:46:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748594800000|2025-05-30 08:46:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748594810000|2025-05-30 08:46:50|||||||||1
1748594830000|2025-05-30 08:47:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1748594860000|2025-05-30 08:47:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1748594910000|2025-05-30 08:48:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748594920000|2025-05-30 08:48:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748594930000|2025-05-30 08:48:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748594940000|2025-05-30 08:49:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1748594950000|2025-05-30 08:49:10|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|0
1748594960000|2025-05-30 08:49:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1748594970000|2025-05-30 08:49:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1748594980000|2025-05-30 08:49:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748594990000|2025-05-30 08:49:50|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|1
1748595000000|2025-05-30 08:50:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1748595010000|2025-05-30 08:50:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1748595020000|2025-05-30 08:50:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1748595040000|2025-05-30 08:50:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1748595130000|2025-05-30 08:52:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748595150000|2025-05-30 08:52:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1748595160000|2025-05-30 08:52:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748595180000|2025-05-30 08:53:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1748595190000|2025-05-30 08:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748595200000|2025-05-30 08:53:20|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|4
1748595210000|2025-05-30 08:53:30|20.46|20.3|20.44|20.28|20.47|20.31|20.44|20.28|6
1748595220000|2025-05-30 08:53:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1748595290000|2025-05-30 08:54:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748595310000|2025-05-30 08:55:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1748595340000|2025-05-30 08:55:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748595350000|2025-05-30 08:55:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748595360000|2025-05-30 08:56:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1748595410000|2025-05-30 08:56:50|||||||||1
1748595420000|2025-05-30 08:57:00|||||||||18
1748595740000|2025-05-30 09:02:20|||||||||1
1748595770000|2025-05-30 09:02:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748595780000|2025-05-30 09:03:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748595810000|2025-05-30 09:03:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748595820000|2025-05-30 09:03:40|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|3
1748595850000|2025-05-30 09:04:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1748595880000|2025-05-30 09:04:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748595890000|2025-05-30 09:04:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1748596110000|2025-05-30 09:08:30|||||||||1
1748596150000|2025-05-30 09:09:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748596170000|2025-05-30 09:09:30|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1748596180000|2025-05-30 09:09:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748596250000|2025-05-30 09:10:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748596260000|2025-05-30 09:11:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748596270000|2025-05-30 09:11:10|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1748596290000|2025-05-30 09:11:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748596300000|2025-05-30 09:11:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748596310000|2025-05-30 09:11:50|||||||||2
1748596380000|2025-05-30 09:13:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748596400000|2025-05-30 09:13:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748596470000|2025-05-30 09:14:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1748596480000|2025-05-30 09:14:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748596500000|2025-05-30 09:15:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748596510000|2025-05-30 09:15:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1748596600000|2025-05-30 09:16:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748596610000|2025-05-30 09:16:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748596630000|2025-05-30 09:17:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748596710000|2025-05-30 09:18:30|20.46|20.3|20.44|20.28|20.47|20.31|20.44|20.28|2
1748596960000|2025-05-30 09:22:40|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|1
1748596980000|2025-05-30 09:23:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1748596990000|2025-05-30 09:23:10|||||||||1
1748597010000|2025-05-30 09:23:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1748597040000|2025-05-30 09:24:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|18
1748597440000|2025-05-30 09:30:40|||||||||2
1748597490000|2025-05-30 09:31:30|||||||||3
1748597540000|2025-05-30 09:32:20|||||||||1
1748597600000|2025-05-30 09:33:20|||||||||1
1748597630000|2025-05-30 09:33:50|||||||||1
1748597900000|2025-05-30 09:38:20|||||||||39
1748597980000|2025-05-30 09:39:40|||||||||2
1748598610000|2025-05-30 09:50:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|12
1748598620000|2025-05-30 09:50:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1748598730000|2025-05-30 09:52:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1748598740000|2025-05-30 09:52:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1748598750000|2025-05-30 09:52:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748598840000|2025-05-30 09:54:00|||||||||1
1748598980000|2025-05-30 09:56:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1748598990000|2025-05-30 09:56:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|6
1748599000000|2025-05-30 09:56:40|||||||||1
1748599070000|2025-05-30 09:57:50|||||||||1
1748599100000|2025-05-30 09:58:20|||||||||18
1748599140000|2025-05-30 09:59:00|||||||||1
1748599200000|2025-05-30 10:00:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|5
1748599210000|2025-05-30 10:00:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|17
1748599230000|2025-05-30 10:00:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1748599240000|2025-05-30 10:00:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748599250000|2025-05-30 10:00:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1748599260000|2025-05-30 10:01:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|2
1748599470000|2025-05-30 10:04:30|||||||||1
1748599600000|2025-05-30 10:06:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748599610000|2025-05-30 10:06:50|||||||||2
1748599620000|2025-05-30 10:07:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1748599660000|2025-05-30 10:07:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1748599680000|2025-05-30 10:08:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748599690000|2025-05-30 10:08:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1748599720000|2025-05-30 10:08:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1748599870000|2025-05-30 10:11:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748599980000|2025-05-30 10:13:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|8
1748599990000|2025-05-30 10:13:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|2
1748600000000|2025-05-30 10:13:20|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1748600020000|2025-05-30 10:13:40|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1748600030000|2025-05-30 10:13:50|||||||||4
1748600070000|2025-05-30 10:14:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|14
1748600100000|2025-05-30 10:15:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1748600110000|2025-05-30 10:15:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1748600120000|2025-05-30 10:15:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748600140000|2025-05-30 10:15:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1748600170000|2025-05-30 10:16:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1748600180000|2025-05-30 10:16:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1748600260000|2025-05-30 10:17:40|||||||||1
1748600380000|2025-05-30 10:19:40|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|1
1748600390000|2025-05-30 10:19:50|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1748600400000|2025-05-30 10:20:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|0
1748600440000|2025-05-30 10:20:40|20.46|20.3|20.44|20.28|20.47|20.31|20.44|20.28|0
1748601050000|2025-05-30 10:30:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|28
1748601060000|2025-05-30 10:31:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1748601080000|2025-05-30 10:31:20|||||||||1
1748601140000|2025-05-30 10:32:20|||||||||25
1748601220000|2025-05-30 10:33:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1748601230000|2025-05-30 10:33:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|2
1748601240000|2025-05-30 10:34:00|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|9
1748601250000|2025-05-30 10:34:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1748601300000|2025-05-30 10:35:00|||||||||1
1748601900000|2025-05-30 10:45:00|||||||||2
1748601930000|2025-05-30 10:45:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|13
1748602140000|2025-05-30 10:49:00|||||||||1
1748602160000|2025-05-30 10:49:20|||||||||1
1748602180000|2025-05-30 10:49:40|||||||||25
1748602190000|2025-05-30 10:49:50|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|55
1748602450000|2025-05-30 10:54:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1748602770000|2025-05-30 10:59:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1748602870000|2025-05-30 11:01:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748602890000|2025-05-30 11:01:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1748602920000|2025-05-30 11:02:00|||||||||25
1748602950000|2025-05-30 11:02:30|||||||||1
1748602960000|2025-05-30 11:02:40|20.38|20.22|20.39|20.23|20.39|20.23|20.36|20.2|10
1748603000000|2025-05-30 11:03:20|||||||||1
1748603180000|2025-05-30 11:06:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1748603190000|2025-05-30 11:06:30|||||||||12
1748603220000|2025-05-30 11:07:00|||||||||1
1748603230000|2025-05-30 11:07:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748603370000|2025-05-30 11:09:30|||||||||1
1748603390000|2025-05-30 11:09:50|||||||||1
1748603440000|2025-05-30 11:10:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|31
1748603450000|2025-05-30 11:10:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|13
1748603460000|2025-05-30 11:11:00|||||||||1
1748603530000|2025-05-30 11:12:10|||||||||1
1748603680000|2025-05-30 11:14:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1748603690000|2025-05-30 11:14:50|||||||||1
1748603700000|2025-05-30 11:15:00|||||||||1
1748603800000|2025-05-30 11:16:40|||||||||4
1748603910000|2025-05-30 11:18:30|||||||||1
1748604180000|2025-05-30 11:23:00|||||||||1
1748604240000|2025-05-30 11:24:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1748604250000|2025-05-30 11:24:10|||||||||1
1748604310000|2025-05-30 11:25:10|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|0
1748604320000|2025-05-30 11:25:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748604360000|2025-05-30 11:26:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748604560000|2025-05-30 11:29:20|||||||||10
1748604660000|2025-05-30 11:31:00|||||||||1
1748604810000|2025-05-30 11:33:30|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|4
1748604840000|2025-05-30 11:34:00|||||||||1
1748604900000|2025-05-30 11:35:00|||||||||1
1748604930000|2025-05-30 11:35:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1748604950000|2025-05-30 11:35:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1748605060000|2025-05-30 11:37:40|||||||||1
1748605110000|2025-05-30 11:38:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748605150000|2025-05-30 11:39:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1748605160000|2025-05-30 11:39:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748605170000|2025-05-30 11:39:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1748605380000|2025-05-30 11:43:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1748605390000|2025-05-30 11:43:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748605400000|2025-05-30 11:43:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748605460000|2025-05-30 11:44:20|||||||||1
1748605470000|2025-05-30 11:44:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748605490000|2025-05-30 11:44:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748605540000|2025-05-30 11:45:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1748605550000|2025-05-30 11:45:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748605580000|2025-05-30 11:46:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748605620000|2025-05-30 11:47:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748605770000|2025-05-30 11:49:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1748605870000|2025-05-30 11:51:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|43
1748605940000|2025-05-30 11:52:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|13
1748605950000|2025-05-30 11:52:30|||||||||1
1748605960000|2025-05-30 11:52:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1748606000000|2025-05-30 11:53:20|||||||||1
1748606030000|2025-05-30 11:53:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1748606080000|2025-05-30 11:54:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|17
1748606090000|2025-05-30 11:54:50|20.33|20.17|20.33|20.17|20.34|20.18|20.31|20.15|0
1748606100000|2025-05-30 11:55:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|4
1748606110000|2025-05-30 11:55:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1748606120000|2025-05-30 11:55:20|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|2
1748606130000|2025-05-30 11:55:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748606140000|2025-05-30 11:55:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1748606150000|2025-05-30 11:55:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748606160000|2025-05-30 11:56:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1748606190000|2025-05-30 11:56:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1748606200000|2025-05-30 11:56:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1748606210000|2025-05-30 11:56:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748606300000|2025-05-30 11:58:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748606310000|2025-05-30 11:58:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748606340000|2025-05-30 11:59:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1748606370000|2025-05-30 11:59:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1748606440000|2025-05-30 12:00:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748606460000|2025-05-30 12:01:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1748606480000|2025-05-30 12:01:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|5
1748606490000|2025-05-30 12:01:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748606500000|2025-05-30 12:01:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1748606510000|2025-05-30 12:01:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1748606810000|2025-05-30 12:06:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1748606820000|2025-05-30 12:07:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1748606830000|2025-05-30 12:07:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1748606850000|2025-05-30 12:07:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|25
1748606860000|2025-05-30 12:07:40|||||||||1
1748606880000|2025-05-30 12:08:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1748606920000|2025-05-30 12:08:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1748606950000|2025-05-30 12:09:10|20.3|20.14|20.39|20.23|20.39|20.23|20.3|20.14|87
1748606960000|2025-05-30 12:09:20|20.38|20.22|20.44|20.28|20.44|20.28|20.34|20.18|28
1748606970000|2025-05-30 12:09:30|20.48|20.32|20.63|20.47|20.63|20.47|20.48|20.32|58
1748606980000|2025-05-30 12:09:40|20.58|20.42|20.48|20.32|20.58|20.42|20.44|20.28|65
1748606990000|2025-05-30 12:09:50|20.44|20.28|20.39|20.23|20.48|20.32|20.39|20.23|32
1748607000000|2025-05-30 12:10:00|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|19
1748607010000|2025-05-30 12:10:10|20.46|20.3|20.54|20.38|20.56|20.4|20.46|20.3|21
1748607020000|2025-05-30 12:10:20|20.56|20.4|20.63|20.47|20.63|20.47|20.53|20.37|66
1748607030000|2025-05-30 12:10:30|20.64|20.48|20.63|20.47|20.67|20.51|20.63|20.47|36
1748607040000|2025-05-30 12:10:40|20.66|20.5|20.63|20.47|20.67|20.51|20.63|20.47|5
1748607050000|2025-05-30 12:10:50|20.59|20.43|20.62|20.46|20.62|20.46|20.58|20.42|24
1748607060000|2025-05-30 12:11:00|20.63|20.47|20.62|20.46|20.68|20.52|20.61|20.45|20
1748607070000|2025-05-30 12:11:10|20.63|20.47|20.71|20.55|20.71|20.55|20.63|20.47|52
1748607080000|2025-05-30 12:11:20|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|32
1748607090000|2025-05-30 12:11:30|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|40
1748607100000|2025-05-30 12:11:40|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|4
1748607120000|2025-05-30 12:12:00|20.72|20.56|20.71|20.55|20.76|20.6|20.71|20.55|29
1748607130000|2025-05-30 12:12:10|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|25
1748607140000|2025-05-30 12:12:20|20.67|20.51|20.67|20.51|20.71|20.55|20.66|20.5|28
1748607150000|2025-05-30 12:12:30|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|21
1748607160000|2025-05-30 12:12:40|20.64|20.48|20.63|20.47|20.64|20.48|20.61|20.45|0
1748607170000|2025-05-30 12:12:50|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|12
1748607180000|2025-05-30 12:13:00|20.64|20.48|20.66|20.5|20.68|20.52|20.64|20.48|7
1748607190000|2025-05-30 12:13:10|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|43
1748607200000|2025-05-30 12:13:20|20.75|20.59|20.75|20.59|20.76|20.6|20.72|20.56|24
1748607210000|2025-05-30 12:13:30|20.72|20.56|20.71|20.55|20.75|20.59|20.71|20.55|47
1748607220000|2025-05-30 12:13:40|20.72|20.56|20.75|20.59|20.76|20.6|20.72|20.56|0
1748607230000|2025-05-30 12:13:50|20.74|20.58|20.71|20.55|20.75|20.59|20.71|20.55|17
1748607250000|2025-05-30 12:14:10|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|29
1748607260000|2025-05-30 12:14:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|15
1748607270000|2025-05-30 12:14:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|13
1748607280000|2025-05-30 12:14:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|12
1748607290000|2025-05-30 12:14:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|14
1748607300000|2025-05-30 12:15:00|||||||||3
1748607320000|2025-05-30 12:15:20|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|13
1748607330000|2025-05-30 12:15:30|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|9
1748607340000|2025-05-30 12:15:40|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|2
1748607360000|2025-05-30 12:16:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1748607370000|2025-05-30 12:16:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1748607390000|2025-05-30 12:16:30|20.68|20.52|20.69|20.53|20.71|20.55|20.68|20.52|10
1748607400000|2025-05-30 12:16:40|20.71|20.55|20.63|20.47|20.71|20.55|20.63|20.47|2
1748607410000|2025-05-30 12:16:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1748607420000|2025-05-30 12:17:00|20.66|20.5|20.66|20.5|20.67|20.51|20.64|20.48|3
1748607430000|2025-05-30 12:17:10|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|25
1748607450000|2025-05-30 12:17:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|9
1748607460000|2025-05-30 12:17:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|6
1748607470000|2025-05-30 12:17:50|20.64|20.48|20.66|20.5|20.66|20.5|20.63|20.47|3
1748607480000|2025-05-30 12:18:00|||||||||2
1748607490000|2025-05-30 12:18:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|26
1748607500000|2025-05-30 12:18:20|20.64|20.48|20.64|20.48|20.66|20.5|20.63|20.47|5
1748607510000|2025-05-30 12:18:30|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|8
1748607520000|2025-05-30 12:18:40|20.64|20.48|20.63|20.47|20.66|20.5|20.62|20.46|7
1748607530000|2025-05-30 12:18:50|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|3
1748607540000|2025-05-30 12:19:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|6
1748607550000|2025-05-30 12:19:10|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|0
1748607560000|2025-05-30 12:19:20|20.59|20.43|20.59|20.43|20.61|20.45|20.58|20.42|4
1748607570000|2025-05-30 12:19:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748607580000|2025-05-30 12:19:40|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|5
1748607590000|2025-05-30 12:19:50|||||||||2
1748607610000|2025-05-30 12:20:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1748607620000|2025-05-30 12:20:20|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|0
1748607630000|2025-05-30 12:20:30|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|5
1748607640000|2025-05-30 12:20:40|20.64|20.48|20.63|20.47|20.64|20.48|20.61|20.45|0
1748607650000|2025-05-30 12:20:50|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|0
1748607660000|2025-05-30 12:21:00|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|0
1748607670000|2025-05-30 12:21:10|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|0
1748607680000|2025-05-30 12:21:20|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|0
1748607690000|2025-05-30 12:21:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748607700000|2025-05-30 12:21:40|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|0
1748607720000|2025-05-30 12:22:00|20.58|20.42|20.59|20.43|20.61|20.45|20.58|20.42|10
1748607730000|2025-05-30 12:22:10|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|1
1748607750000|2025-05-30 12:22:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1748607780000|2025-05-30 12:23:00|20.63|20.47|20.66|20.5|20.66|20.5|20.62|20.46|1
1748607790000|2025-05-30 12:23:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|50
1748607800000|2025-05-30 12:23:20|||||||||6
1748607830000|2025-05-30 12:23:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1748607880000|2025-05-30 12:24:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|59
1748607890000|2025-05-30 12:24:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1748607910000|2025-05-30 12:25:10|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|46
1748607920000|2025-05-30 12:25:20|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|7
1748607930000|2025-05-30 12:25:30|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|26
1748607980000|2025-05-30 12:26:20|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|0
1748607990000|2025-05-30 12:26:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|32
1748608000000|2025-05-30 12:26:40|20.76|20.6|20.75|20.59|20.76|20.6|20.74|20.58|1
1748608010000|2025-05-30 12:26:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748608020000|2025-05-30 12:27:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|21
1748608030000|2025-05-30 12:27:10|20.76|20.6|20.76|20.6|20.79|20.63|20.75|20.59|7
1748608050000|2025-05-30 12:27:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1748608080000|2025-05-30 12:28:00|||||||||27
1748608090000|2025-05-30 12:28:10|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|6
1748608100000|2025-05-30 12:28:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1748608130000|2025-05-30 12:28:50|||||||||2
1748608140000|2025-05-30 12:29:00|||||||||2
1748608150000|2025-05-30 12:29:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|9
1748608160000|2025-05-30 12:29:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1748608170000|2025-05-30 12:29:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|27
1748608180000|2025-05-30 12:29:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1748608190000|2025-05-30 12:29:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1748608200000|2025-05-30 12:30:00|20.71|20.55|20.71|20.55|20.74|20.58|20.68|20.52|114
1748608210000|2025-05-30 12:30:10|20.72|20.56|20.72|20.56|20.74|20.58|20.71|20.55|5
1748608220000|2025-05-30 12:30:20|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|20
1748608230000|2025-05-30 12:30:30|20.67|20.51|20.66|20.5|20.67|20.51|20.64|20.48|13
1748608240000|2025-05-30 12:30:40|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1748608250000|2025-05-30 12:30:50|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|3
1748608260000|2025-05-30 12:31:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|5
1748608270000|2025-05-30 12:31:10|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1748608290000|2025-05-30 12:31:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|2
1748608300000|2025-05-30 12:31:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1748608340000|2025-05-30 12:32:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1748608350000|2025-05-30 12:32:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|1
1748608360000|2025-05-30 12:32:40|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|5
1748608370000|2025-05-30 12:32:50|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|3
1748608380000|2025-05-30 12:33:00|20.62|20.46|20.63|20.47|20.64|20.48|20.62|20.46|5
1748608390000|2025-05-30 12:33:10|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|3
1748608400000|2025-05-30 12:33:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748608420000|2025-05-30 12:33:40|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|11
1748608430000|2025-05-30 12:33:50|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|1
1748608440000|2025-05-30 12:34:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748608450000|2025-05-30 12:34:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748608470000|2025-05-30 12:34:30|||||||||1
1748608500000|2025-05-30 12:35:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|20
1748608540000|2025-05-30 12:35:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|48
1748608550000|2025-05-30 12:35:50|||||||||3
1748608560000|2025-05-30 12:36:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1748608570000|2025-05-30 12:36:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1748608580000|2025-05-30 12:36:20|20.62|20.46|20.61|20.45|20.62|20.46|20.58|20.42|5
1748608600000|2025-05-30 12:36:40|20.59|20.43|20.58|20.42|20.61|20.45|20.58|20.42|0
1748608610000|2025-05-30 12:36:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1748608620000|2025-05-30 12:37:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1748608640000|2025-05-30 12:37:20|||||||||3
1748608650000|2025-05-30 12:37:30|||||||||1
1748608670000|2025-05-30 12:37:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|52
1748608710000|2025-05-30 12:38:30|||||||||10
1748608720000|2025-05-30 12:38:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|25
1748608740000|2025-05-30 12:39:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|1
1748608780000|2025-05-30 12:39:40|||||||||2
1748608800000|2025-05-30 12:40:00|||||||||1
1748608830000|2025-05-30 12:40:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|1
1748608850000|2025-05-30 12:40:50|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1748608890000|2025-05-30 12:41:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1748608920000|2025-05-30 12:42:00|||||||||1
1748608930000|2025-05-30 12:42:10|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|4
1748608940000|2025-05-30 12:42:20|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|1
1748608950000|2025-05-30 12:42:30|||||||||14
1748608960000|2025-05-30 12:42:40|||||||||28
1748608970000|2025-05-30 12:42:50|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|18
1748608990000|2025-05-30 12:43:10|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|18
1748609000000|2025-05-30 12:43:20|20.61|20.45|20.62|20.46|20.64|20.48|20.61|20.45|3
1748609010000|2025-05-30 12:43:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1748609050000|2025-05-30 12:44:10|||||||||70
1748609070000|2025-05-30 12:44:30|||||||||2
1748609080000|2025-05-30 12:44:40|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|10
1748609090000|2025-05-30 12:44:50|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|2
1748609190000|2025-05-30 12:46:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1748609200000|2025-05-30 12:46:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748609240000|2025-05-30 12:47:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|5
1748609260000|2025-05-30 12:47:40|20.62|20.46|20.63|20.47|20.66|20.5|20.62|20.46|4
1748609270000|2025-05-30 12:47:50|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|0
1748609280000|2025-05-30 12:48:00|20.62|20.46|20.64|20.48|20.64|20.48|20.61|20.45|0
1748609290000|2025-05-30 12:48:10|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|2
1748609300000|2025-05-30 12:48:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1748609340000|2025-05-30 12:49:00|||||||||6
1748609360000|2025-05-30 12:49:20|||||||||1
1748609390000|2025-05-30 12:49:50|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|6
1748609410000|2025-05-30 12:50:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1748609420000|2025-05-30 12:50:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|3
1748609440000|2025-05-30 12:50:40|20.65|20.49|20.66|20.5|20.66|20.5|20.62|20.46|1
1748609490000|2025-05-30 12:51:30|20.69|20.53|20.66|20.5|20.7|20.54|20.66|20.5|21
1748609500000|2025-05-30 12:51:40|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|1
1748609510000|2025-05-30 12:51:50|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|0
1748609520000|2025-05-30 12:52:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|0
1748609540000|2025-05-30 12:52:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|3
1748609550000|2025-05-30 12:52:30|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|16
1748609570000|2025-05-30 12:52:50|||||||||1
1748609590000|2025-05-30 12:53:10|||||||||1
1748609630000|2025-05-30 12:53:50|||||||||1
1748609700000|2025-05-30 12:55:00|||||||||19
1748609760000|2025-05-30 12:56:00|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|20
1748609770000|2025-05-30 12:56:10|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1748609780000|2025-05-30 12:56:20|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1748609790000|2025-05-30 12:56:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1748609800000|2025-05-30 12:56:40|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1748609810000|2025-05-30 12:56:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1748609830000|2025-05-30 12:57:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1748610010000|2025-05-30 13:00:10|||||||||3
1748610050000|2025-05-30 13:00:50|||||||||1
1748610070000|2025-05-30 13:01:10|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|9
1748610120000|2025-05-30 13:02:00|||||||||1
1748610150000|2025-05-30 13:02:30|||||||||1
1748610170000|2025-05-30 13:02:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|30
1748610180000|2025-05-30 13:03:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1748610190000|2025-05-30 13:03:10|20.72|20.56|20.72|20.56|20.74|20.58|20.71|20.55|6
1748610200000|2025-05-30 13:03:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|0
1748610210000|2025-05-30 13:03:30|20.72|20.56|20.71|20.55|20.74|20.58|20.71|20.55|1
1748610220000|2025-05-30 13:03:40|||||||||2
1748610270000|2025-05-30 13:04:30|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|0
1748610280000|2025-05-30 13:04:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1748610290000|2025-05-30 13:04:50|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1748610300000|2025-05-30 13:05:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1748610310000|2025-05-30 13:05:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1748610320000|2025-05-30 13:05:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|6
1748610330000|2025-05-30 13:05:30|||||||||1
1748610340000|2025-05-30 13:05:40|||||||||1
1748610350000|2025-05-30 13:05:50|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|2
1748610360000|2025-05-30 13:06:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|0
1748610370000|2025-05-30 13:06:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1748610400000|2025-05-30 13:06:40|||||||||1
1748610410000|2025-05-30 13:06:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|8
1748610420000|2025-05-30 13:07:00|||||||||6
1748610450000|2025-05-30 13:07:30|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|10
1748610460000|2025-05-30 13:07:40|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|32
1748610490000|2025-05-30 13:08:10|||||||||1
1748610540000|2025-05-30 13:09:00|||||||||1
1748610600000|2025-05-30 13:10:00|||||||||7
1748610620000|2025-05-30 13:10:20|||||||||4
1748610650000|2025-05-30 13:10:50|||||||||1
1748610710000|2025-05-30 13:11:50|||||||||1
1748610750000|2025-05-30 13:12:30|||||||||1
1748610780000|2025-05-30 13:13:00|||||||||1
1748610860000|2025-05-30 13:14:20|||||||||5
1748610880000|2025-05-30 13:14:40|||||||||1
1748610890000|2025-05-30 13:14:50|||||||||1
1748610900000|2025-05-30 13:15:00|||||||||1
1748610920000|2025-05-30 13:15:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|5
1748610940000|2025-05-30 13:15:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1748610950000|2025-05-30 13:15:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1748610960000|2025-05-30 13:16:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1748610970000|2025-05-30 13:16:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1748610980000|2025-05-30 13:16:20|||||||||1
1748611000000|2025-05-30 13:16:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1748611030000|2025-05-30 13:17:10|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|0
1748611130000|2025-05-30 13:18:50|||||||||2
1748611140000|2025-05-30 13:19:00|||||||||1
1748611180000|2025-05-30 13:19:40|||||||||1
1748611230000|2025-05-30 13:20:30|||||||||30
1748611270000|2025-05-30 13:21:10|||||||||1
1748611300000|2025-05-30 13:21:40|||||||||1
1748611370000|2025-05-30 13:22:50|||||||||1
1748611430000|2025-05-30 13:23:50|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|10
1748611440000|2025-05-30 13:24:00|||||||||3
1748611470000|2025-05-30 13:24:30|||||||||2
1748611500000|2025-05-30 13:25:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|41
1748611510000|2025-05-30 13:25:10|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|0
1748611520000|2025-05-30 13:25:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|10
1748611530000|2025-05-30 13:25:30|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|3
1748611540000|2025-05-30 13:25:40|||||||||4
1748611580000|2025-05-30 13:26:20|||||||||3
1748611610000|2025-05-30 13:26:50|20.69|20.53|20.67|20.51|20.69|20.53|20.66|20.5|1
1748611620000|2025-05-30 13:27:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|0
1748611630000|2025-05-30 13:27:10|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|1
1748611640000|2025-05-30 13:27:20|20.67|20.51|20.66|20.5|20.69|20.53|20.66|20.5|0
1748611660000|2025-05-30 13:27:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|5
1748611670000|2025-05-30 13:27:50|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1748611680000|2025-05-30 13:28:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1748611690000|2025-05-30 13:28:10|||||||||6
1748611710000|2025-05-30 13:28:30|||||||||5
1748611740000|2025-05-30 13:29:00|||||||||2
1748611750000|2025-05-30 13:29:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|3
1748611760000|2025-05-30 13:29:20|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|3
1748611780000|2025-05-30 13:29:40|||||||||1
1748611800000|2025-05-30 13:30:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|49
1748611810000|2025-05-30 13:30:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1748611840000|2025-05-30 13:30:40|||||||||1
1748611850000|2025-05-30 13:30:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|9
1748611860000|2025-05-30 13:31:00|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|46
1748611870000|2025-05-30 13:31:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|88
1748611880000|2025-05-30 13:31:20|||||||||1
1748611890000|2025-05-30 13:31:30|||||||||1
1748611900000|2025-05-30 13:31:40|||||||||7
1748611910000|2025-05-30 13:31:50|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|101
1748611920000|2025-05-30 13:32:00|||||||||4
1748611930000|2025-05-30 13:32:10|||||||||2
1748611950000|2025-05-30 13:32:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1748611960000|2025-05-30 13:32:40|||||||||10
1748611980000|2025-05-30 13:33:00|||||||||1
1748611990000|2025-05-30 13:33:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|19
1748612000000|2025-05-30 13:33:20|20.66|20.5|20.63|20.47|20.66|20.5|20.62|20.46|3
1748612010000|2025-05-30 13:33:30|20.62|20.46|20.61|20.45|20.66|20.5|20.61|20.45|8
1748612030000|2025-05-30 13:33:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|5
1748612040000|2025-05-30 13:34:00|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|20
1748612050000|2025-05-30 13:34:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1748612070000|2025-05-30 13:34:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|2
1748612080000|2025-05-30 13:34:40|||||||||1
1748612090000|2025-05-30 13:34:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|15
1748612100000|2025-05-30 13:35:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|5
1748612110000|2025-05-30 13:35:10|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|32
1748612120000|2025-05-30 13:35:20|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|30
1748612130000|2025-05-30 13:35:30|20.62|20.46|20.62|20.46|20.66|20.5|20.61|20.45|8
1748612140000|2025-05-30 13:35:40|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|8
1748612160000|2025-05-30 13:36:00|||||||||8
1748612170000|2025-05-30 13:36:10|||||||||3
1748612180000|2025-05-30 13:36:20|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|63
1748612190000|2025-05-30 13:36:30|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|1
1748612200000|2025-05-30 13:36:40|20.69|20.53|20.69|20.53|20.71|20.55|20.67|20.51|37
1748612210000|2025-05-30 13:36:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|29
1748612220000|2025-05-30 13:37:00|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|5
1748612230000|2025-05-30 13:37:10|20.7|20.54|20.69|20.53|20.7|20.54|20.66|20.5|3
1748612240000|2025-05-30 13:37:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|13
1748612260000|2025-05-30 13:37:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|8
1748612270000|2025-05-30 13:37:50|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|12
1748612280000|2025-05-30 13:38:00|20.62|20.46|20.61|20.45|20.64|20.48|20.61|20.45|17
1748612290000|2025-05-30 13:38:10|20.62|20.46|20.61|20.45|20.64|20.48|20.61|20.45|5
1748612300000|2025-05-30 13:38:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|10
1748612310000|2025-05-30 13:38:30|20.62|20.46|20.66|20.5|20.66|20.5|20.61|20.45|13
1748612330000|2025-05-30 13:38:50|||||||||2
1748612340000|2025-05-30 13:39:00|||||||||8
1748612350000|2025-05-30 13:39:10|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|7
1748612370000|2025-05-30 13:39:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|7
1748612380000|2025-05-30 13:39:40|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|18
1748612390000|2025-05-30 13:39:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1748612400000|2025-05-30 13:40:00|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|4
1748612410000|2025-05-30 13:40:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1748612430000|2025-05-30 13:40:30|||||||||41
1748612440000|2025-05-30 13:40:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|21
1748612450000|2025-05-30 13:40:50|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|2
1748612460000|2025-05-30 13:41:00|||||||||45
1748612470000|2025-05-30 13:41:10|||||||||1
1748612490000|2025-05-30 13:41:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1748612500000|2025-05-30 13:41:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1748612520000|2025-05-30 13:42:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1748612530000|2025-05-30 13:42:10|20.57|20.41|20.58|20.42|20.58|20.42|20.56|20.4|1
1748612540000|2025-05-30 13:42:20|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|0
1748612570000|2025-05-30 13:42:50|||||||||11
1748612580000|2025-05-30 13:43:00|20.53|20.37|20.56|20.4|20.57|20.41|20.53|20.37|81
1748612590000|2025-05-30 13:43:10|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1748612600000|2025-05-30 13:43:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|4
1748612630000|2025-05-30 13:43:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|35
1748612650000|2025-05-30 13:44:10|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|105
1748612660000|2025-05-30 13:44:20|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|24
1748612670000|2025-05-30 13:44:30|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|16
1748612680000|2025-05-30 13:44:40|||||||||1
1748612700000|2025-05-30 13:45:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|3
1748612710000|2025-05-30 13:45:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|5
1748612730000|2025-05-30 13:45:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|24
1748612740000|2025-05-30 13:45:40|||||||||4
1748612750000|2025-05-30 13:45:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|19
1748612760000|2025-05-30 13:46:00|||||||||7
1748612770000|2025-05-30 13:46:10|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|39
1748612780000|2025-05-30 13:46:20|20.56|20.4|20.56|20.4|20.56|20.4|20.53|20.37|27
1748612790000|2025-05-30 13:46:30|20.54|20.38|20.56|20.4|20.57|20.41|20.53|20.37|3
1748612800000|2025-05-30 13:46:40|20.53|20.37|20.53|20.37|20.56|20.4|20.53|20.37|8
1748612810000|2025-05-30 13:46:50|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|16
1748612820000|2025-05-30 13:47:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|34
1748612830000|2025-05-30 13:47:10|||||||||4
1748612840000|2025-05-30 13:47:20|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|8
1748612850000|2025-05-30 13:47:30|20.59|20.43|20.61|20.45|20.61|20.45|20.58|20.42|1
1748612860000|2025-05-30 13:47:40|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|81
1748612880000|2025-05-30 13:48:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|29
1748612890000|2025-05-30 13:48:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|6
1748612900000|2025-05-30 13:48:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|2
1748612910000|2025-05-30 13:48:30|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|6
1748612920000|2025-05-30 13:48:40|||||||||9
1748612930000|2025-05-30 13:48:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|13
1748612940000|2025-05-30 13:49:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|83
1748612950000|2025-05-30 13:49:10|||||||||6
1748612960000|2025-05-30 13:49:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|6
1748612970000|2025-05-30 13:49:30|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|2
1748612990000|2025-05-30 13:49:50|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|2
1748613000000|2025-05-30 13:50:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|32
1748613010000|2025-05-30 13:50:10|||||||||8
1748613050000|2025-05-30 13:50:50|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|134
1748613060000|2025-05-30 13:51:00|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|83
1748613070000|2025-05-30 13:51:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1748613080000|2025-05-30 13:51:20|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|33
1748613100000|2025-05-30 13:51:40|||||||||7
1748613120000|2025-05-30 13:52:00|20.74|20.58|20.72|20.56|20.74|20.58|20.71|20.55|37
1748613130000|2025-05-30 13:52:10|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|12
1748613140000|2025-05-30 13:52:20|||||||||5
1748613150000|2025-05-30 13:52:30|||||||||5
1748613160000|2025-05-30 13:52:40|||||||||2
1748613170000|2025-05-30 13:52:50|||||||||7
1748613190000|2025-05-30 13:53:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|21
1748613200000|2025-05-30 13:53:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1748613220000|2025-05-30 13:53:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|27
1748613230000|2025-05-30 13:53:50|||||||||28
1748613240000|2025-05-30 13:54:00|||||||||1
1748613250000|2025-05-30 13:54:10|||||||||8
1748613270000|2025-05-30 13:54:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|15
1748613280000|2025-05-30 13:54:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|103
1748613290000|2025-05-30 13:54:50|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|41
1748613300000|2025-05-30 13:55:00|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|31
1748613310000|2025-05-30 13:55:10|||||||||4
1748613320000|2025-05-30 13:55:20|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|26
1748613330000|2025-05-30 13:55:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1748613340000|2025-05-30 13:55:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|3
1748613350000|2025-05-30 13:55:50|||||||||3
1748613370000|2025-05-30 13:56:10|||||||||23
1748613380000|2025-05-30 13:56:20|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|82
1748613400000|2025-05-30 13:56:40|||||||||6
1748613410000|2025-05-30 13:56:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748613420000|2025-05-30 13:57:00|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|7
1748613430000|2025-05-30 13:57:10|||||||||3
1748613440000|2025-05-30 13:57:20|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|45
1748613450000|2025-05-30 13:57:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1748613460000|2025-05-30 13:57:40|||||||||9
1748613470000|2025-05-30 13:57:50|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|9
1748613480000|2025-05-30 13:58:00|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|109
1748613490000|2025-05-30 13:58:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|4
1748613500000|2025-05-30 13:58:20|||||||||5
1748613510000|2025-05-30 13:58:30|||||||||2
1748613530000|2025-05-30 13:58:50|||||||||3
1748613550000|2025-05-30 13:59:10|||||||||1
1748613570000|2025-05-30 13:59:30|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|65
1748613580000|2025-05-30 13:59:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1748613590000|2025-05-30 13:59:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1748613600000|2025-05-30 14:00:00|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|215
1748613610000|2025-05-30 14:00:10|||||||||24
1748613620000|2025-05-30 14:00:20|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|12
1748613630000|2025-05-30 14:00:30|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1748613640000|2025-05-30 14:00:40|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|15
1748613650000|2025-05-30 14:00:50|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|37
1748613660000|2025-05-30 14:01:00|||||||||1
1748613670000|2025-05-30 14:01:10|||||||||1
1748613680000|2025-05-30 14:01:20|||||||||5
1748613690000|2025-05-30 14:01:30|||||||||1
1748613700000|2025-05-30 14:01:40|||||||||48
1748613710000|2025-05-30 14:01:50|||||||||2
1748613720000|2025-05-30 14:02:00|||||||||1
1748613730000|2025-05-30 14:02:10|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|34
1748613740000|2025-05-30 14:02:20|||||||||4
1748613750000|2025-05-30 14:02:30|||||||||2
1748613760000|2025-05-30 14:02:40|||||||||1
1748613770000|2025-05-30 14:02:50|||||||||1
1748613780000|2025-05-30 14:03:00|||||||||2
1748613800000|2025-05-30 14:03:20|||||||||20
1748613810000|2025-05-30 14:03:30|||||||||1
1748613820000|2025-05-30 14:03:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1748613830000|2025-05-30 14:03:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|36
1748613840000|2025-05-30 14:04:00|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|1
1748613850000|2025-05-30 14:04:10|20.63|20.47|20.59|20.43|20.63|20.47|20.58|20.42|17
1748613860000|2025-05-30 14:04:20|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|11
1748613870000|2025-05-30 14:04:30|||||||||114
1748613880000|2025-05-30 14:04:40|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|123
1748613900000|2025-05-30 14:05:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|43
1748613910000|2025-05-30 14:05:10|||||||||28
1748613930000|2025-05-30 14:05:30|||||||||2
1748613950000|2025-05-30 14:05:50|||||||||15
1748613960000|2025-05-30 14:06:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1748613970000|2025-05-30 14:06:10|||||||||11
1748613980000|2025-05-30 14:06:20|||||||||11
1748613990000|2025-05-30 14:06:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|6
1748614000000|2025-05-30 14:06:40|||||||||2
1748614010000|2025-05-30 14:06:50|||||||||7
1748614020000|2025-05-30 14:07:00|||||||||1
1748614030000|2025-05-30 14:07:10|||||||||4
1748614040000|2025-05-30 14:07:20|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|7
1748614050000|2025-05-30 14:07:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|16
1748614060000|2025-05-30 14:07:40|||||||||1
1748614080000|2025-05-30 14:08:00|||||||||1
1748614100000|2025-05-30 14:08:20|||||||||4
1748614110000|2025-05-30 14:08:30|||||||||1
1748614130000|2025-05-30 14:08:50|||||||||2
1748614140000|2025-05-30 14:09:00|||||||||3
1748614150000|2025-05-30 14:09:10|||||||||4
1748614170000|2025-05-30 14:09:30|||||||||3
1748614180000|2025-05-30 14:09:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1748614190000|2025-05-30 14:09:50|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|46
1748614200000|2025-05-30 14:10:00|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|10
1748614210000|2025-05-30 14:10:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|51
1748614220000|2025-05-30 14:10:20|||||||||8
1748614230000|2025-05-30 14:10:30|||||||||3
1748614240000|2025-05-30 14:10:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1748614250000|2025-05-30 14:10:50|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|43
1748614260000|2025-05-30 14:11:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|83
1748614280000|2025-05-30 14:11:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748614290000|2025-05-30 14:11:30|||||||||1
1748614300000|2025-05-30 14:11:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|0
1748614310000|2025-05-30 14:11:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1748614320000|2025-05-30 14:12:00|||||||||2
1748614330000|2025-05-30 14:12:10|||||||||9
1748614350000|2025-05-30 14:12:30|||||||||1
1748614360000|2025-05-30 14:12:40|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|48
1748614380000|2025-05-30 14:13:00|||||||||4
1748614400000|2025-05-30 14:13:20|||||||||1
1748614410000|2025-05-30 14:13:30|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|28
1748614430000|2025-05-30 14:13:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1748614440000|2025-05-30 14:14:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1748614450000|2025-05-30 14:14:10|20.36|20.2|20.36|20.2|20.38|20.22|20.35|20.19|8
1748614460000|2025-05-30 14:14:20|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|10
1748614470000|2025-05-30 14:14:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|24
1748614480000|2025-05-30 14:14:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1748614490000|2025-05-30 14:14:50|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|10
1748614500000|2025-05-30 14:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|16
1748614510000|2025-05-30 14:15:10|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|2
1748614520000|2025-05-30 14:15:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|21
1748614530000|2025-05-30 14:15:30|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|11
1748614560000|2025-05-30 14:16:00|||||||||1
1748614570000|2025-05-30 14:16:10|||||||||3
1748614590000|2025-05-30 14:16:30|||||||||1
1748614600000|2025-05-30 14:16:40|||||||||2
1748614610000|2025-05-30 14:16:50|||||||||1
1748614620000|2025-05-30 14:17:00|||||||||96
1748614630000|2025-05-30 14:17:10|||||||||3
1748614640000|2025-05-30 14:17:20|||||||||6
1748614650000|2025-05-30 14:17:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|66
1748614660000|2025-05-30 14:17:40|||||||||2
1748614670000|2025-05-30 14:17:50|||||||||2
1748614680000|2025-05-30 14:18:00|||||||||2
1748614690000|2025-05-30 14:18:10|||||||||1
1748614700000|2025-05-30 14:18:20|||||||||32
1748614710000|2025-05-30 14:18:30|||||||||51
1748614720000|2025-05-30 14:18:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1748614730000|2025-05-30 14:18:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748614740000|2025-05-30 14:19:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|4
1748614750000|2025-05-30 14:19:10|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|4
1748614760000|2025-05-30 14:19:20|20.36|20.2|20.35|20.19|20.4|20.24|20.35|20.19|62
1748614770000|2025-05-30 14:19:30|||||||||3
1748614780000|2025-05-30 14:19:40|||||||||1
1748614790000|2025-05-30 14:19:50|||||||||1
1748614800000|2025-05-30 14:20:00|||||||||9
1748614810000|2025-05-30 14:20:10|||||||||4
1748614820000|2025-05-30 14:20:20|||||||||2
1748614830000|2025-05-30 14:20:30|||||||||3
1748614840000|2025-05-30 14:20:40|||||||||2
1748614870000|2025-05-30 14:21:10|||||||||2
1748614880000|2025-05-30 14:21:20|||||||||2
1748614890000|2025-05-30 14:21:30|||||||||1
1748614900000|2025-05-30 14:21:40|||||||||4
1748614920000|2025-05-30 14:22:00|||||||||63
1748614930000|2025-05-30 14:22:10|||||||||2
1748614960000|2025-05-30 14:22:40|||||||||3
1748614970000|2025-05-30 14:22:50|||||||||1
1748614980000|2025-05-30 14:23:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|6
1748614990000|2025-05-30 14:23:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1748615020000|2025-05-30 14:23:40|||||||||2
1748615030000|2025-05-30 14:23:50|||||||||1
1748615050000|2025-05-30 14:24:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1748615060000|2025-05-30 14:24:20|||||||||3
1748615070000|2025-05-30 14:24:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1748615080000|2025-05-30 14:24:40|||||||||1
1748615100000|2025-05-30 14:25:00|||||||||10
1748615110000|2025-05-30 14:25:10|||||||||1
1748615120000|2025-05-30 14:25:20|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|107
1748615140000|2025-05-30 14:25:40|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|30
1748615150000|2025-05-30 14:25:50|||||||||7
1748615160000|2025-05-30 14:26:00|||||||||5
1748615170000|2025-05-30 14:26:10|||||||||97
1748615180000|2025-05-30 14:26:20|||||||||5
1748615200000|2025-05-30 14:26:40|||||||||5
1748615210000|2025-05-30 14:26:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|61
1748615220000|2025-05-30 14:27:00|||||||||3
1748615230000|2025-05-30 14:27:10|||||||||2
1748615240000|2025-05-30 14:27:20|||||||||1
1748615250000|2025-05-30 14:27:30|||||||||3
1748615260000|2025-05-30 14:27:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1748615280000|2025-05-30 14:28:00|||||||||2
1748615290000|2025-05-30 14:28:10|||||||||17
1748615300000|2025-05-30 14:28:20|||||||||3
1748615310000|2025-05-30 14:28:30|||||||||7
1748615320000|2025-05-30 14:28:40|||||||||15
1748615330000|2025-05-30 14:28:50|||||||||3
1748615340000|2025-05-30 14:29:00|||||||||6
1748615350000|2025-05-30 14:29:10|||||||||3
1748615380000|2025-05-30 14:29:40|||||||||2
1748615390000|2025-05-30 14:29:50|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|30
1748615400000|2025-05-30 14:30:00|||||||||3
1748615410000|2025-05-30 14:30:10|||||||||1
1748615420000|2025-05-30 14:30:20|||||||||16
1748615430000|2025-05-30 14:30:30|||||||||1
1748615440000|2025-05-30 14:30:40|||||||||1
1748615450000|2025-05-30 14:30:50|||||||||5
1748615470000|2025-05-30 14:31:10|||||||||15
1748615490000|2025-05-30 14:31:30|||||||||8
1748615500000|2025-05-30 14:31:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1748615520000|2025-05-30 14:32:00|||||||||1
1748615530000|2025-05-30 14:32:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|4
1748615540000|2025-05-30 14:32:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|8
1748615550000|2025-05-30 14:32:30|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|20
1748615590000|2025-05-30 14:33:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1748615610000|2025-05-30 14:33:30|||||||||15
1748615620000|2025-05-30 14:33:40|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|0
1748615630000|2025-05-30 14:33:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1748615640000|2025-05-30 14:34:00|||||||||1
1748615660000|2025-05-30 14:34:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1748615670000|2025-05-30 14:34:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|1
1748615680000|2025-05-30 14:34:40|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|0
1748615690000|2025-05-30 14:34:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1748615700000|2025-05-30 14:35:00|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|1
1748615710000|2025-05-30 14:35:10|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|0
1748615720000|2025-05-30 14:35:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1748615730000|2025-05-30 14:35:30|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|0
1748615740000|2025-05-30 14:35:40|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|0
1748615750000|2025-05-30 14:35:50|||||||||1
1748615760000|2025-05-30 14:36:00|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|0
1748615770000|2025-05-30 14:36:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1748615780000|2025-05-30 14:36:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1748615790000|2025-05-30 14:36:30|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1748615800000|2025-05-30 14:36:40|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|37
1748615810000|2025-05-30 14:36:50|||||||||14
1748615820000|2025-05-30 14:37:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|135
1748615830000|2025-05-30 14:37:10|||||||||3
1748615860000|2025-05-30 14:37:40|||||||||5
1748615870000|2025-05-30 14:37:50|||||||||2
1748615890000|2025-05-30 14:38:10|||||||||1
1748615900000|2025-05-30 14:38:20|||||||||6
1748615920000|2025-05-30 14:38:40|||||||||2
1748615930000|2025-05-30 14:38:50|||||||||2
1748615940000|2025-05-30 14:39:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|28
1748615950000|2025-05-30 14:39:10|||||||||2
1748615960000|2025-05-30 14:39:20|||||||||1
1748615980000|2025-05-30 14:39:40|||||||||1
1748615990000|2025-05-30 14:39:50|||||||||11
1748616000000|2025-05-30 14:40:00|||||||||21
1748616010000|2025-05-30 14:40:10|||||||||10
1748616020000|2025-05-30 14:40:20|||||||||1
1748616030000|2025-05-30 14:40:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|94
1748616060000|2025-05-30 14:41:00|||||||||3
1748616070000|2025-05-30 14:41:10|||||||||9
1748616120000|2025-05-30 14:42:00|||||||||1
1748616130000|2025-05-30 14:42:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|59
1748616140000|2025-05-30 14:42:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|1
1748616160000|2025-05-30 14:42:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|74
1748616170000|2025-05-30 14:42:50|||||||||1
1748616200000|2025-05-30 14:43:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|28
1748616220000|2025-05-30 14:43:40|||||||||2
1748616230000|2025-05-30 14:43:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|27
1748616240000|2025-05-30 14:44:00|||||||||2
1748616250000|2025-05-30 14:44:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1748616260000|2025-05-30 14:44:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|6
1748616270000|2025-05-30 14:44:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|27
1748616290000|2025-05-30 14:44:50|||||||||3
1748616300000|2025-05-30 14:45:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|168
1748616310000|2025-05-30 14:45:10|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|41
1748616320000|2025-05-30 14:45:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|25
1748616340000|2025-05-30 14:45:40|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|32
1748616350000|2025-05-30 14:45:50|||||||||11
1748616360000|2025-05-30 14:46:00|||||||||4
1748616370000|2025-05-30 14:46:10|||||||||8
1748616390000|2025-05-30 14:46:30|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|26
1748616410000|2025-05-30 14:46:50|||||||||10
1748616420000|2025-05-30 14:47:00|||||||||8
1748616440000|2025-05-30 14:47:20|||||||||1
1748616450000|2025-05-30 14:47:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|32
1748616460000|2025-05-30 14:47:40|||||||||22
1748616470000|2025-05-30 14:47:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|4
1748616480000|2025-05-30 14:48:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|58
1748616510000|2025-05-30 14:48:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1748616530000|2025-05-30 14:48:50|||||||||1
1748616540000|2025-05-30 14:49:00|||||||||141
1748616560000|2025-05-30 14:49:20|||||||||1
1748616570000|2025-05-30 14:49:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1748616580000|2025-05-30 14:49:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|39
1748616600000|2025-05-30 14:50:00|||||||||1
1748616610000|2025-05-30 14:50:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|8
1748616620000|2025-05-30 14:50:20|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|47
1748616630000|2025-05-30 14:50:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|20
1748616640000|2025-05-30 14:50:40|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|42
1748616650000|2025-05-30 14:50:50|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|42
1748616660000|2025-05-30 14:51:00|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|55
1748616670000|2025-05-30 14:51:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|83
1748616680000|2025-05-30 14:51:20|||||||||1
1748616690000|2025-05-30 14:51:30|||||||||4
1748616720000|2025-05-30 14:52:00|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|41
1748616730000|2025-05-30 14:52:10|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|1
1748616740000|2025-05-30 14:52:20|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|28
1748616750000|2025-05-30 14:52:30|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|1
1748616760000|2025-05-30 14:52:40|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|1
1748616770000|2025-05-30 14:52:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1748616780000|2025-05-30 14:53:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748616790000|2025-05-30 14:53:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|12
1748616810000|2025-05-30 14:53:30|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|6
1748616820000|2025-05-30 14:53:40|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|1
1748616830000|2025-05-30 14:53:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748616840000|2025-05-30 14:54:00|20.63|20.47|20.61|20.45|20.63|20.47|20.6|20.44|12
1748616850000|2025-05-30 14:54:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|0
1748616890000|2025-05-30 14:54:50|||||||||7
1748616900000|2025-05-30 14:55:00|||||||||1
1748616910000|2025-05-30 14:55:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|18
1748616920000|2025-05-30 14:55:20|||||||||10
1748616930000|2025-05-30 14:55:30|||||||||20
1748616970000|2025-05-30 14:56:10|||||||||3
1748616980000|2025-05-30 14:56:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1748616990000|2025-05-30 14:56:30|||||||||1
1748617000000|2025-05-30 14:56:40|||||||||15
1748617020000|2025-05-30 14:57:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|11
1748617030000|2025-05-30 14:57:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|21
1748617040000|2025-05-30 14:57:20|||||||||1
1748617050000|2025-05-30 14:57:30|||||||||14
1748617060000|2025-05-30 14:57:40|||||||||4
1748617070000|2025-05-30 14:57:50|||||||||1
1748617080000|2025-05-30 14:58:00|||||||||2
1748617090000|2025-05-30 14:58:10|||||||||4
1748617110000|2025-05-30 14:58:30|||||||||2
1748617120000|2025-05-30 14:58:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|53
1748617130000|2025-05-30 14:58:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1748617140000|2025-05-30 14:59:00|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|7
1748617150000|2025-05-30 14:59:10|20.63|20.47|20.64|20.48|20.65|20.49|20.63|20.47|0
1748617160000|2025-05-30 14:59:20|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|19
1748617170000|2025-05-30 14:59:30|||||||||14
1748617180000|2025-05-30 14:59:40|||||||||5
1748617190000|2025-05-30 14:59:50|||||||||2
1748617200000|2025-05-30 15:00:00|||||||||4
1748617210000|2025-05-30 15:00:10|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|38
1748617220000|2025-05-30 15:00:20|20.58|20.42|20.58|20.42|20.6|20.44|20.55|20.39|12
1748617230000|2025-05-30 15:00:30|20.56|20.4|20.58|20.42|20.58|20.42|20.55|20.39|15
1748617240000|2025-05-30 15:00:40|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|0
1748617250000|2025-05-30 15:00:50|20.58|20.42|20.59|20.43|20.6|20.44|20.58|20.42|4
1748617260000|2025-05-30 15:01:00|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|1
1748617270000|2025-05-30 15:01:10|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|7
1748617280000|2025-05-30 15:01:20|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|4
1748617290000|2025-05-30 15:01:30|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|0
1748617300000|2025-05-30 15:01:40|||||||||7
1748617320000|2025-05-30 15:02:00|||||||||4
1748617330000|2025-05-30 15:02:10|||||||||3
1748617340000|2025-05-30 15:02:20|||||||||1
1748617370000|2025-05-30 15:02:50|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|21
1748617390000|2025-05-30 15:03:10|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|1
1748617400000|2025-05-30 15:03:20|20.61|20.45|20.6|20.44|20.63|20.47|20.6|20.44|0
1748617410000|2025-05-30 15:03:30|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|17
1748617420000|2025-05-30 15:03:40|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|4
1748617430000|2025-05-30 15:03:50|||||||||1
1748617440000|2025-05-30 15:04:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1748617450000|2025-05-30 15:04:10|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|1
1748617460000|2025-05-30 15:04:20|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|3
1748617470000|2025-05-30 15:04:30|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|2
1748617480000|2025-05-30 15:04:40|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|0
1748617490000|2025-05-30 15:04:50|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|0
1748617500000|2025-05-30 15:05:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|2
1748617510000|2025-05-30 15:05:10|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|4
1748617530000|2025-05-30 15:05:30|20.61|20.45|20.6|20.44|20.63|20.47|20.6|20.44|17
1748617550000|2025-05-30 15:05:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|23
1748617560000|2025-05-30 15:06:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1748617570000|2025-05-30 15:06:10|||||||||1
1748617580000|2025-05-30 15:06:20|||||||||6
1748617590000|2025-05-30 15:06:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1748617600000|2025-05-30 15:06:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|3
1748617610000|2025-05-30 15:06:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1748617620000|2025-05-30 15:07:00|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|3
1748617630000|2025-05-30 15:07:10|||||||||2
1748617640000|2025-05-30 15:07:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|4
1748617650000|2025-05-30 15:07:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1748617680000|2025-05-30 15:08:00|20.58|20.42|20.58|20.42|20.6|20.44|20.55|20.39|22
1748617690000|2025-05-30 15:08:10|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|4
1748617700000|2025-05-30 15:08:20|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|6
1748617710000|2025-05-30 15:08:30|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|0
1748617720000|2025-05-30 15:08:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|1
1748617730000|2025-05-30 15:08:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|1
1748617740000|2025-05-30 15:09:00|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|0
1748617750000|2025-05-30 15:09:10|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|0
1748617760000|2025-05-30 15:09:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748617770000|2025-05-30 15:09:30|||||||||25
1748617780000|2025-05-30 15:09:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|17
1748617790000|2025-05-30 15:09:50|||||||||1
1748617800000|2025-05-30 15:10:00|||||||||2
1748617820000|2025-05-30 15:10:20|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|0
1748617830000|2025-05-30 15:10:30|||||||||1
1748617840000|2025-05-30 15:10:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|81
1748617850000|2025-05-30 15:10:50|||||||||9
1748617870000|2025-05-30 15:11:10|||||||||4
1748617880000|2025-05-30 15:11:20|||||||||1
1748617900000|2025-05-30 15:11:40|||||||||1
1748617910000|2025-05-30 15:11:50|||||||||50
1748617920000|2025-05-30 15:12:00|||||||||2
1748617940000|2025-05-30 15:12:20|||||||||1
1748617950000|2025-05-30 15:12:30|||||||||23
1748617960000|2025-05-30 15:12:40|||||||||8
1748617970000|2025-05-30 15:12:50|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|51
1748617980000|2025-05-30 15:13:00|||||||||10
1748617990000|2025-05-30 15:13:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|50
1748618000000|2025-05-30 15:13:20|||||||||5
1748618010000|2025-05-30 15:13:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1748618020000|2025-05-30 15:13:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1748618050000|2025-05-30 15:14:10|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|151
1748618060000|2025-05-30 15:14:20|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|19
1748618070000|2025-05-30 15:14:30|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|12
1748618080000|2025-05-30 15:14:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|8
1748618090000|2025-05-30 15:14:50|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|2
1748618100000|2025-05-30 15:15:00|||||||||7
1748618110000|2025-05-30 15:15:10|||||||||11
1748618120000|2025-05-30 15:15:20|||||||||2
1748618130000|2025-05-30 15:15:30|||||||||1
1748618150000|2025-05-30 15:15:50|||||||||2
1748618160000|2025-05-30 15:16:00|||||||||5
1748618170000|2025-05-30 15:16:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|5
1748618180000|2025-05-30 15:16:20|||||||||5
1748618200000|2025-05-30 15:16:40|20.71|20.55|20.71|20.55|20.73|20.57|20.68|20.52|42
1748618210000|2025-05-30 15:16:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1748618230000|2025-05-30 15:17:10|||||||||9
1748618240000|2025-05-30 15:17:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1748618250000|2025-05-30 15:17:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1748618270000|2025-05-30 15:17:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1748618280000|2025-05-30 15:18:00|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|4
1748618290000|2025-05-30 15:18:10|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|11
1748618300000|2025-05-30 15:18:20|20.71|20.55|20.72|20.56|20.73|20.57|20.7|20.54|1
1748618310000|2025-05-30 15:18:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1748618330000|2025-05-30 15:18:50|||||||||2
1748618340000|2025-05-30 15:19:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|27
1748618350000|2025-05-30 15:19:10|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|4
1748618360000|2025-05-30 15:19:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1748618380000|2025-05-30 15:19:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|30
1748618390000|2025-05-30 15:19:50|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|32
1748618400000|2025-05-30 15:20:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1748618410000|2025-05-30 15:20:10|20.7|20.54|20.71|20.55|20.71|20.55|20.68|20.52|11
1748618420000|2025-05-30 15:20:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|2
1748618440000|2025-05-30 15:20:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|13
1748618450000|2025-05-30 15:20:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1748618460000|2025-05-30 15:21:00|||||||||2
1748618470000|2025-05-30 15:21:10|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|3
1748618480000|2025-05-30 15:21:20|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|3
1748618490000|2025-05-30 15:21:30|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|3
1748618510000|2025-05-30 15:21:50|||||||||1
1748618520000|2025-05-30 15:22:00|||||||||1
1748618530000|2025-05-30 15:22:10|||||||||4
1748618540000|2025-05-30 15:22:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748618550000|2025-05-30 15:22:30|||||||||1
1748618560000|2025-05-30 15:22:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1748618590000|2025-05-30 15:23:10|||||||||9
1748618600000|2025-05-30 15:23:20|||||||||1
1748618610000|2025-05-30 15:23:30|||||||||1
1748618620000|2025-05-30 15:23:40|||||||||1
1748618630000|2025-05-30 15:23:50|||||||||4
1748618640000|2025-05-30 15:24:00|||||||||4
1748618650000|2025-05-30 15:24:10|||||||||1
1748618660000|2025-05-30 15:24:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1748618670000|2025-05-30 15:24:30|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|6
1748618690000|2025-05-30 15:24:50|||||||||3
1748618700000|2025-05-30 15:25:00|||||||||2
1748618710000|2025-05-30 15:25:10|||||||||7
1748618720000|2025-05-30 15:25:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|10
1748618730000|2025-05-30 15:25:30|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|1
1748618740000|2025-05-30 15:25:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|1
1748618750000|2025-05-30 15:25:50|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|9
1748618760000|2025-05-30 15:26:00|||||||||3
1748618770000|2025-05-30 15:26:10|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|9
1748618780000|2025-05-30 15:26:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|3
1748618790000|2025-05-30 15:26:30|||||||||5
1748618800000|2025-05-30 15:26:40|||||||||2
1748618810000|2025-05-30 15:26:50|20.6|20.44|20.6|20.44|20.63|20.47|20.58|20.42|8
1748618820000|2025-05-30 15:27:00|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|4
1748618830000|2025-05-30 15:27:10|||||||||3
1748618860000|2025-05-30 15:27:40|||||||||3
1748618870000|2025-05-30 15:27:50|||||||||2
1748618900000|2025-05-30 15:28:20|||||||||4
1748618910000|2025-05-30 15:28:30|||||||||2
1748618920000|2025-05-30 15:28:40|||||||||2
1748618930000|2025-05-30 15:28:50|||||||||2
1748618940000|2025-05-30 15:29:00|||||||||2
1748618950000|2025-05-30 15:29:10|||||||||1
1748618980000|2025-05-30 15:29:40|||||||||1
1748618990000|2025-05-30 15:29:50|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|94
1748619020000|2025-05-30 15:30:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1748619050000|2025-05-30 15:30:50|||||||||5
1748619060000|2025-05-30 15:31:00|||||||||1
1748619070000|2025-05-30 15:31:10|||||||||1
1748619100000|2025-05-30 15:31:40|||||||||1
1748619110000|2025-05-30 15:31:50|||||||||3
1748619120000|2025-05-30 15:32:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1748619130000|2025-05-30 15:32:10|||||||||3
1748619140000|2025-05-30 15:32:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1748619150000|2025-05-30 15:32:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1748619170000|2025-05-30 15:32:50|||||||||1
1748619190000|2025-05-30 15:33:10|||||||||1
1748619200000|2025-05-30 15:33:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|1
1748619210000|2025-05-30 15:33:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1748619220000|2025-05-30 15:33:40|||||||||1
1748619230000|2025-05-30 15:33:50|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|46
1748619240000|2025-05-30 15:34:00|20.7|20.54|20.7|20.54|20.71|20.55|20.68|20.52|6
1748619250000|2025-05-30 15:34:10|20.68|20.52|20.76|20.6|20.76|20.6|20.68|20.52|21
1748619260000|2025-05-30 15:34:20|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|9
1748619270000|2025-05-30 15:34:30|||||||||2
1748619290000|2025-05-30 15:34:50|||||||||1
1748619300000|2025-05-30 15:35:00|20.68|20.52|20.7|20.54|20.71|20.55|20.68|20.52|13
1748619310000|2025-05-30 15:35:10|20.68|20.52|20.7|20.54|20.71|20.55|20.68|20.52|1
1748619320000|2025-05-30 15:35:20|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|0
1748619340000|2025-05-30 15:35:40|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|22
1748619350000|2025-05-30 15:35:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1748619370000|2025-05-30 15:36:10|||||||||3
1748619380000|2025-05-30 15:36:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|5
1748619390000|2025-05-30 15:36:30|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|3
1748619400000|2025-05-30 15:36:40|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|7
1748619410000|2025-05-30 15:36:50|||||||||1
1748619430000|2025-05-30 15:37:10|||||||||3
1748619440000|2025-05-30 15:37:20|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|40
1748619450000|2025-05-30 15:37:30|||||||||6
1748619460000|2025-05-30 15:37:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|103
1748619470000|2025-05-30 15:37:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1748619480000|2025-05-30 15:38:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|9
1748619490000|2025-05-30 15:38:10|||||||||5
1748619500000|2025-05-30 15:38:20|||||||||6
1748619510000|2025-05-30 15:38:30|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|14
1748619520000|2025-05-30 15:38:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|9
1748619530000|2025-05-30 15:38:50|20.74|20.58|20.71|20.55|20.75|20.59|20.71|20.55|4
1748619540000|2025-05-30 15:39:00|||||||||1
1748619550000|2025-05-30 15:39:10|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|6
1748619570000|2025-05-30 15:39:30|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|3
1748619600000|2025-05-30 15:40:00|||||||||1
1748619610000|2025-05-30 15:40:10|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|5
1748619620000|2025-05-30 15:40:20|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|0
1748619630000|2025-05-30 15:40:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1748619640000|2025-05-30 15:40:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1748619670000|2025-05-30 15:41:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|32
1748619700000|2025-05-30 15:41:40|20.78|20.62|20.76|20.6|20.79|20.63|20.76|20.6|6
1748619720000|2025-05-30 15:42:00|||||||||4
1748619730000|2025-05-30 15:42:10|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|7
1748619750000|2025-05-30 15:42:30|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|31
1748619760000|2025-05-30 15:42:40|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|5
1748619770000|2025-05-30 15:42:50|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|0
1748619780000|2025-05-30 15:43:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|7
1748619790000|2025-05-30 15:43:10|||||||||1
1748619810000|2025-05-30 15:43:30|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|52
1748619830000|2025-05-30 15:43:50|||||||||3
1748619840000|2025-05-30 15:44:00|||||||||10
1748619860000|2025-05-30 15:44:20|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|9
1748619870000|2025-05-30 15:44:30|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|4
1748619880000|2025-05-30 15:44:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|21
1748619890000|2025-05-30 15:44:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|8
1748619900000|2025-05-30 15:45:00|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|15
1748619910000|2025-05-30 15:45:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|5
1748619920000|2025-05-30 15:45:20|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|5
1748619930000|2025-05-30 15:45:30|||||||||1
1748619950000|2025-05-30 15:45:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|1
1748619960000|2025-05-30 15:46:00|||||||||1
1748619980000|2025-05-30 15:46:20|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|5
1748619990000|2025-05-30 15:46:30|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|5
1748620000000|2025-05-30 15:46:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|20
1748620010000|2025-05-30 15:46:50|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|0
1748620020000|2025-05-30 15:47:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1748620030000|2025-05-30 15:47:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1748620070000|2025-05-30 15:47:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1748620100000|2025-05-30 15:48:20|20.68|20.52|20.68|20.52|20.71|20.55|20.68|20.52|15
1748620160000|2025-05-30 15:49:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748620170000|2025-05-30 15:49:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1748620180000|2025-05-30 15:49:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|13
1748620220000|2025-05-30 15:50:20|||||||||2
1748620240000|2025-05-30 15:50:40|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|5
1748620250000|2025-05-30 15:50:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|2
1748620270000|2025-05-30 15:51:10|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|11
1748620280000|2025-05-30 15:51:20|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|0
1748620290000|2025-05-30 15:51:30|20.68|20.52|20.66|20.5|20.68|20.52|20.63|20.47|10
1748620300000|2025-05-30 15:51:40|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|3
1748620310000|2025-05-30 15:51:50|20.65|20.49|20.63|20.47|20.66|20.5|20.63|20.47|0
1748620340000|2025-05-30 15:52:20|||||||||1
1748620350000|2025-05-30 15:52:30|||||||||3
1748620380000|2025-05-30 15:53:00|||||||||1
1748620410000|2025-05-30 15:53:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|19
1748620440000|2025-05-30 15:54:00|20.63|20.47|20.65|20.49|20.66|20.5|20.63|20.47|6
1748620450000|2025-05-30 15:54:10|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|17
1748620460000|2025-05-30 15:54:20|20.65|20.49|20.63|20.47|20.66|20.5|20.63|20.47|3
1748620500000|2025-05-30 15:55:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|42
1748620520000|2025-05-30 15:55:20|||||||||1
1748620530000|2025-05-30 15:55:30|||||||||1
1748620540000|2025-05-30 15:55:40|||||||||1
1748620560000|2025-05-30 15:56:00|||||||||1
1748620570000|2025-05-30 15:56:10|||||||||2
1748620580000|2025-05-30 15:56:20|||||||||6
1748620590000|2025-05-30 15:56:30|||||||||1
1748620600000|2025-05-30 15:56:40|||||||||1
1748620620000|2025-05-30 15:57:00|||||||||1
1748620630000|2025-05-30 15:57:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1748620640000|2025-05-30 15:57:20|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|5
1748620660000|2025-05-30 15:57:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|68
1748620670000|2025-05-30 15:57:50|||||||||10
1748620680000|2025-05-30 15:58:00|||||||||1
1748620720000|2025-05-30 15:58:40|||||||||1
1748620760000|2025-05-30 15:59:20|||||||||1
1748620790000|2025-05-30 15:59:50|||||||||6
1748620800000|2025-05-30 16:00:00|||||||||1
1748620810000|2025-05-30 16:00:10|||||||||9
1748620820000|2025-05-30 16:00:20|||||||||1
1748620840000|2025-05-30 16:00:40|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|33
1748620850000|2025-05-30 16:00:50|||||||||3
1748620860000|2025-05-30 16:01:00|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|4
1748620880000|2025-05-30 16:01:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|14
1748620890000|2025-05-30 16:01:30|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|4
1748620900000|2025-05-30 16:01:40|20.67|20.51|20.68|20.52|20.68|20.52|20.65|20.49|1
1748620910000|2025-05-30 16:01:50|20.67|20.51|20.68|20.52|20.68|20.52|20.65|20.49|1
1748620920000|2025-05-30 16:02:00|||||||||1
1748620940000|2025-05-30 16:02:20|||||||||1
1748620990000|2025-05-30 16:03:10|||||||||1
1748621010000|2025-05-30 16:03:30|||||||||6
1748621020000|2025-05-30 16:03:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|21
1748621030000|2025-05-30 16:03:50|||||||||3
1748621060000|2025-05-30 16:04:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1748621070000|2025-05-30 16:04:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|26
1748621100000|2025-05-30 16:05:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|14
1748621120000|2025-05-30 16:05:20|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|2
1748621130000|2025-05-30 16:05:30|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|6
1748621140000|2025-05-30 16:05:40|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|0
1748621150000|2025-05-30 16:05:50|||||||||1
1748621160000|2025-05-30 16:06:00|||||||||1
1748621170000|2025-05-30 16:06:10|||||||||3
1748621180000|2025-05-30 16:06:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|27
1748621190000|2025-05-30 16:06:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|5
1748621200000|2025-05-30 16:06:40|||||||||1
1748621210000|2025-05-30 16:06:50|||||||||1
1748621220000|2025-05-30 16:07:00|||||||||2
1748621260000|2025-05-30 16:07:40|||||||||14
1748621270000|2025-05-30 16:07:50|||||||||1
1748621300000|2025-05-30 16:08:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1748621320000|2025-05-30 16:08:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1748621330000|2025-05-30 16:08:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|5
1748621340000|2025-05-30 16:09:00|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|0
1748621350000|2025-05-30 16:09:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1748621360000|2025-05-30 16:09:20|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|10
1748621370000|2025-05-30 16:09:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|1
1748621380000|2025-05-30 16:09:40|||||||||4
1748621390000|2025-05-30 16:09:50|||||||||2
1748621400000|2025-05-30 16:10:00|||||||||2
1748621410000|2025-05-30 16:10:10|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|47
1748621420000|2025-05-30 16:10:20|20.57|20.41|20.55|20.39|20.58|20.42|20.55|20.39|14
1748621430000|2025-05-30 16:10:30|||||||||5
1748621450000|2025-05-30 16:10:50|||||||||1
1748621460000|2025-05-30 16:11:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1748621480000|2025-05-30 16:11:20|||||||||3
1748621500000|2025-05-30 16:11:40|||||||||1
1748621510000|2025-05-30 16:11:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1748621520000|2025-05-30 16:12:00|||||||||4
1748621530000|2025-05-30 16:12:10|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|3
1748621540000|2025-05-30 16:12:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1748621550000|2025-05-30 16:12:30|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|5
1748621570000|2025-05-30 16:12:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|37
1748621580000|2025-05-30 16:13:00|||||||||10
1748621590000|2025-05-30 16:13:10|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|15
1748621610000|2025-05-30 16:13:30|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|1
1748621620000|2025-05-30 16:13:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|1
1748621630000|2025-05-30 16:13:50|||||||||4
1748621640000|2025-05-30 16:14:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1748621650000|2025-05-30 16:14:10|||||||||3
1748621690000|2025-05-30 16:14:50|||||||||1
1748621700000|2025-05-30 16:15:00|||||||||2
1748621720000|2025-05-30 16:15:20|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|4
1748621730000|2025-05-30 16:15:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1748621740000|2025-05-30 16:15:40|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|2
1748621750000|2025-05-30 16:15:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|7
1748621770000|2025-05-30 16:16:10|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|13
1748621780000|2025-05-30 16:16:20|||||||||1
1748621800000|2025-05-30 16:16:40|||||||||1
1748621810000|2025-05-30 16:16:50|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|20
1748621820000|2025-05-30 16:17:00|||||||||3
1748621830000|2025-05-30 16:17:10|||||||||4
1748621840000|2025-05-30 16:17:20|||||||||3
1748621850000|2025-05-30 16:17:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|21
1748621860000|2025-05-30 16:17:40|||||||||31
1748621880000|2025-05-30 16:18:00|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|27
1748621890000|2025-05-30 16:18:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|16
1748621900000|2025-05-30 16:18:20|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|0
1748621910000|2025-05-30 16:18:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1748621920000|2025-05-30 16:18:40|||||||||1
1748621930000|2025-05-30 16:18:50|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|0
1748621940000|2025-05-30 16:19:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|15
1748621960000|2025-05-30 16:19:20|||||||||2
1748622000000|2025-05-30 16:20:00|||||||||2
1748622030000|2025-05-30 16:20:30|||||||||2
1748622040000|2025-05-30 16:20:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|23
1748622050000|2025-05-30 16:20:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|55
1748622060000|2025-05-30 16:21:00|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|16
1748622070000|2025-05-30 16:21:10|||||||||16
1748622080000|2025-05-30 16:21:20|||||||||1
1748622100000|2025-05-30 16:21:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1748622110000|2025-05-30 16:21:50|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|4
1748622120000|2025-05-30 16:22:00|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|31
1748622130000|2025-05-30 16:22:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748622140000|2025-05-30 16:22:20|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|93
1748622150000|2025-05-30 16:22:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|2
1748622160000|2025-05-30 16:22:40|||||||||1
1748622170000|2025-05-30 16:22:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|2
1748622180000|2025-05-30 16:23:00|||||||||2
1748622190000|2025-05-30 16:23:10|||||||||1
1748622200000|2025-05-30 16:23:20|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|0
1748622220000|2025-05-30 16:23:40|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|1
1748622230000|2025-05-30 16:23:50|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|5
1748622240000|2025-05-30 16:24:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|24
1748622250000|2025-05-30 16:24:10|||||||||8
1748622270000|2025-05-30 16:24:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|39
1748622280000|2025-05-30 16:24:40|||||||||8
1748622290000|2025-05-30 16:24:50|||||||||5
1748622300000|2025-05-30 16:25:00|||||||||2
1748622310000|2025-05-30 16:25:10|||||||||1
1748622330000|2025-05-30 16:25:30|||||||||1
1748622350000|2025-05-30 16:25:50|||||||||1
1748622360000|2025-05-30 16:26:00|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|21
1748622370000|2025-05-30 16:26:10|||||||||2
1748622400000|2025-05-30 16:26:40|||||||||1
1748622430000|2025-05-30 16:27:10|||||||||1
1748622440000|2025-05-30 16:27:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|102
1748622450000|2025-05-30 16:27:30|||||||||5
1748622460000|2025-05-30 16:27:40|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|56
1748622470000|2025-05-30 16:27:50|||||||||6
1748622480000|2025-05-30 16:28:00|20.86|20.7|20.86|20.7|20.86|20.7|20.83|20.67|54
1748622510000|2025-05-30 16:28:30|||||||||1
1748622520000|2025-05-30 16:28:40|20.91|20.75|20.94|20.78|20.96|20.8|20.91|20.75|303
1748622530000|2025-05-30 16:28:50|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|214
1748622540000|2025-05-30 16:29:00|20.96|20.8|21.04|20.88|21.04|20.88|20.96|20.8|760
1748622550000|2025-05-30 16:29:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|12
1748622560000|2025-05-30 16:29:20|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|44
1748622570000|2025-05-30 16:29:30|||||||||11
1748622580000|2025-05-30 16:29:40|||||||||27
1748622590000|2025-05-30 16:29:50|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|16
1748622600000|2025-05-30 16:30:00|20.91|20.75|21.01|20.85|21.01|20.85|20.91|20.75|46
1748622610000|2025-05-30 16:30:10|||||||||15
1748622620000|2025-05-30 16:30:20|||||||||2
1748622630000|2025-05-30 16:30:30|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|35
1748622640000|2025-05-30 16:30:40|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|24
1748622650000|2025-05-30 16:30:50|21.03|20.87|20.96|20.8|21.03|20.87|20.96|20.8|17
1748622660000|2025-05-30 16:31:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|43
1748622670000|2025-05-30 16:31:10|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|6
1748622680000|2025-05-30 16:31:20|||||||||1
1748622690000|2025-05-30 16:31:30|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|21
1748622700000|2025-05-30 16:31:40|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|28
1748622710000|2025-05-30 16:31:50|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|29
1748622720000|2025-05-30 16:32:00|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|62
1748622730000|2025-05-30 16:32:10|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|5
1748622740000|2025-05-30 16:32:20|||||||||3
1748622750000|2025-05-30 16:32:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|26
1748622760000|2025-05-30 16:32:40|||||||||27
1748622770000|2025-05-30 16:32:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|31
1748622780000|2025-05-30 16:33:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|70
1748622790000|2025-05-30 16:33:10|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|51
1748622800000|2025-05-30 16:33:20|||||||||12
1748622810000|2025-05-30 16:33:30|21.16|21|21.15|20.99|21.16|21|21.14|20.98|2
1748622820000|2025-05-30 16:33:40|21.14|20.98|21.14|20.98|21.19|21.03|21.14|20.98|110
1748622830000|2025-05-30 16:33:50|21.16|21|21.19|21.03|21.19|21.03|21.16|21|40
1748622840000|2025-05-30 16:34:00|||||||||52
1748622850000|2025-05-30 16:34:10|||||||||47
1748622860000|2025-05-30 16:34:20|21.16|21|21.19|21.03|21.19|21.03|21.16|21|81
1748622870000|2025-05-30 16:34:30|21.18|21.02|21.11|20.95|21.19|21.03|21.11|20.95|84
1748622880000|2025-05-30 16:34:40|||||||||63
1748622890000|2025-05-30 16:34:50|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|56
1748622900000|2025-05-30 16:35:00|21.09|20.93|21.09|20.93|21.11|20.95|21.06|20.9|43
1748622910000|2025-05-30 16:35:10|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|78
1748622920000|2025-05-30 16:35:20|21.09|20.93|21.11|20.95|21.11|20.95|21.06|20.9|16
1748622930000|2025-05-30 16:35:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|30
1748622940000|2025-05-30 16:35:40|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|36
1748622950000|2025-05-30 16:35:50|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|16
1748622960000|2025-05-30 16:36:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1748622970000|2025-05-30 16:36:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|26
1748622980000|2025-05-30 16:36:20|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|31
1748622990000|2025-05-30 16:36:30|21.16|21|21.13|20.97|21.16|21|21.11|20.95|38
1748623000000|2025-05-30 16:36:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|31
1748623010000|2025-05-30 16:36:50|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|63
1748623020000|2025-05-30 16:37:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|84
1748623030000|2025-05-30 16:37:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|64
1748623040000|2025-05-30 16:37:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1748623050000|2025-05-30 16:37:30|21.06|20.9|21.06|20.9|21.06|20.9|21.03|20.87|45
1748623060000|2025-05-30 16:37:40|21.05|20.89|21.03|20.87|21.06|20.9|21.03|20.87|13
1748623070000|2025-05-30 16:37:50|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|12
1748623080000|2025-05-30 16:38:00|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|1
1748623090000|2025-05-30 16:38:10|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|9
1748623100000|2025-05-30 16:38:20|21.09|20.93|21.11|20.95|21.11|20.95|21.06|20.9|8
1748623110000|2025-05-30 16:38:30|21.09|20.93|21.09|20.93|21.11|20.95|21.06|20.9|8
1748623120000|2025-05-30 16:38:40|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|65
1748623130000|2025-05-30 16:38:50|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|41
1748623140000|2025-05-30 16:39:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1748623150000|2025-05-30 16:39:10|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|57
1748623160000|2025-05-30 16:39:20|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|38
1748623170000|2025-05-30 16:39:30|||||||||4
1748623180000|2025-05-30 16:39:40|21|20.84|20.96|20.8|21|20.84|20.96|20.8|43
1748623190000|2025-05-30 16:39:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|3
1748623200000|2025-05-30 16:40:00|||||||||7
1748623210000|2025-05-30 16:40:10|||||||||16
1748623230000|2025-05-30 16:40:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|2
1748623240000|2025-05-30 16:40:40|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|2
1748623250000|2025-05-30 16:40:50|21.01|20.85|21.01|20.85|21.01|20.85|20.97|20.81|32
1748623260000|2025-05-30 16:41:00|||||||||1
1748623270000|2025-05-30 16:41:10|||||||||1
1748623280000|2025-05-30 16:41:20|20.98|20.82|20.97|20.81|20.98|20.82|20.96|20.8|19
1748623290000|2025-05-30 16:41:30|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|10
1748623300000|2025-05-30 16:41:40|||||||||3
1748623320000|2025-05-30 16:42:00|||||||||1
1748623330000|2025-05-30 16:42:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|20
1748623340000|2025-05-30 16:42:20|||||||||6
1748623350000|2025-05-30 16:42:30|||||||||4
1748623360000|2025-05-30 16:42:40|||||||||8
1748623370000|2025-05-30 16:42:50|||||||||35
1748623380000|2025-05-30 16:43:00|21.04|20.88|21.03|20.87|21.04|20.88|21.01|20.85|388
1748623390000|2025-05-30 16:43:10|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|1
1748623400000|2025-05-30 16:43:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1748623410000|2025-05-30 16:43:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|1
1748623420000|2025-05-30 16:43:40|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|8
1748623430000|2025-05-30 16:43:50|||||||||15
1748623440000|2025-05-30 16:44:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|9
1748623450000|2025-05-30 16:44:10|||||||||3
1748623460000|2025-05-30 16:44:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|50
1748623470000|2025-05-30 16:44:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|11
1748623480000|2025-05-30 16:44:40|||||||||6
1748623490000|2025-05-30 16:44:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|9
1748623500000|2025-05-30 16:45:00|||||||||3
1748623510000|2025-05-30 16:45:10|||||||||35
1748623530000|2025-05-30 16:45:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|13
1748623540000|2025-05-30 16:45:40|||||||||1
1748623570000|2025-05-30 16:46:10|||||||||3
1748623590000|2025-05-30 16:46:30|||||||||2
1748623600000|2025-05-30 16:46:40|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|144
1748623610000|2025-05-30 16:46:50|||||||||5
1748623620000|2025-05-30 16:47:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|21
1748623630000|2025-05-30 16:47:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|7
1748623640000|2025-05-30 16:47:20|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|5
1748623650000|2025-05-30 16:47:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|13
1748623660000|2025-05-30 16:47:40|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|94
1748623680000|2025-05-30 16:48:00|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|10
1748623690000|2025-05-30 16:48:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1748623700000|2025-05-30 16:48:20|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|6
1748623720000|2025-05-30 16:48:40|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|25
1748623730000|2025-05-30 16:48:50|||||||||3
1748623740000|2025-05-30 16:49:00|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|10
1748623750000|2025-05-30 16:49:10|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|9
1748623760000|2025-05-30 16:49:20|||||||||1
1748623780000|2025-05-30 16:49:40|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|20
1748623790000|2025-05-30 16:49:50|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|1
1748623800000|2025-05-30 16:50:00|21.06|20.9|21.06|20.9|21.09|20.93|21.05|20.89|21
1748623810000|2025-05-30 16:50:10|21.08|20.92|21.06|20.9|21.09|20.93|21.06|20.9|4
1748623820000|2025-05-30 16:50:20|21.04|20.88|21.08|20.92|21.09|20.93|21.04|20.88|16
1748623830000|2025-05-30 16:50:30|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|1
1748623840000|2025-05-30 16:50:40|||||||||13
1748623850000|2025-05-30 16:50:50|||||||||1
1748623870000|2025-05-30 16:51:10|21.14|20.98|21.11|20.95|21.14|20.98|21.09|20.93|50
1748623880000|2025-05-30 16:51:20|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|114
1748623890000|2025-05-30 16:51:30|||||||||50
1748623900000|2025-05-30 16:51:40|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|68
1748623920000|2025-05-30 16:52:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|13
1748623930000|2025-05-30 16:52:10|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|32
1748623940000|2025-05-30 16:52:20|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|2
1748623950000|2025-05-30 16:52:30|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|1
1748623960000|2025-05-30 16:52:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|11
1748623970000|2025-05-30 16:52:50|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|3
1748623980000|2025-05-30 16:53:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|13
1748623990000|2025-05-30 16:53:10|21.17|21.01|21.19|21.03|21.19|21.03|21.14|20.98|21
1748624000000|2025-05-30 16:53:20|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|59
1748624010000|2025-05-30 16:53:30|21.19|21.03|21.18|21.02|21.22|21.06|21.17|21.01|16
1748624020000|2025-05-30 16:53:40|21.19|21.03|21.16|21|21.19|21.03|21.14|20.98|22
1748624030000|2025-05-30 16:53:50|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|13
1748624040000|2025-05-30 16:54:00|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|10
1748624050000|2025-05-30 16:54:10|||||||||2
1748624060000|2025-05-30 16:54:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1748624070000|2025-05-30 16:54:30|||||||||77
1748624080000|2025-05-30 16:54:40|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|154
1748624090000|2025-05-30 16:54:50|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|65
1748624100000|2025-05-30 16:55:00|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|45
1748624110000|2025-05-30 16:55:10|21.19|21.03|21.19|21.03|21.22|21.06|21.19|21.03|45
1748624120000|2025-05-30 16:55:20|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|46
1748624130000|2025-05-30 16:55:30|||||||||8
1748624140000|2025-05-30 16:55:40|||||||||10
1748624160000|2025-05-30 16:56:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|5
1748624170000|2025-05-30 16:56:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|13
1748624180000|2025-05-30 16:56:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|7
1748624190000|2025-05-30 16:56:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1748624200000|2025-05-30 16:56:40|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|21
1748624210000|2025-05-30 16:56:50|21.24|21.08|21.24|21.08|21.27|21.11|21.22|21.06|51
1748624220000|2025-05-30 16:57:00|21.23|21.07|21.24|21.08|21.27|21.11|21.22|21.06|33
1748624230000|2025-05-30 16:57:10|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|6
1748624240000|2025-05-30 16:57:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|9
1748624250000|2025-05-30 16:57:30|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|2
1748624260000|2025-05-30 16:57:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1748624270000|2025-05-30 16:57:50|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|1
1748624280000|2025-05-30 16:58:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|6
1748624290000|2025-05-30 16:58:10|||||||||66
1748624300000|2025-05-30 16:58:20|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|7
1748624310000|2025-05-30 16:58:30|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|5
1748624320000|2025-05-30 16:58:40|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|3
1748624330000|2025-05-30 16:58:50|21.18|21.02|21.22|21.06|21.22|21.06|21.17|21.01|36
1748624340000|2025-05-30 16:59:00|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|37
1748624350000|2025-05-30 16:59:10|21.19|21.03|21.19|21.03|21.22|21.06|21.19|21.03|27
1748624360000|2025-05-30 16:59:20|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|1
1748624370000|2025-05-30 16:59:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1748624380000|2025-05-30 16:59:40|||||||||4
1748624390000|2025-05-30 16:59:50|21.16|21|21.14|20.98|21.17|21.01|21.14|20.98|9
1748624400000|2025-05-30 17:00:00|21.17|21.01|21.14|20.98|21.22|21.06|21.14|20.98|57
1748624410000|2025-05-30 17:00:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|56
1748624420000|2025-05-30 17:00:20|||||||||19
1748624430000|2025-05-30 17:00:30|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|17
1748624440000|2025-05-30 17:00:40|21.16|21|21.14|20.98|21.17|21.01|21.14|20.98|22
1748624450000|2025-05-30 17:00:50|||||||||13
1748624460000|2025-05-30 17:01:00|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|5
1748624470000|2025-05-30 17:01:10|||||||||3
1748624480000|2025-05-30 17:01:20|||||||||1
1748624490000|2025-05-30 17:01:30|||||||||1
1748624500000|2025-05-30 17:01:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|31
1748624510000|2025-05-30 17:01:50|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|3
1748624520000|2025-05-30 17:02:00|21.12|20.96|21.12|20.96|21.13|20.97|21.09|20.93|24
1748624530000|2025-05-30 17:02:10|21.11|20.95|21.09|20.93|21.12|20.96|21.09|20.93|20
1748624540000|2025-05-30 17:02:20|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|9
1748624550000|2025-05-30 17:02:30|21.13|20.97|21.09|20.93|21.14|20.98|21.09|20.93|6
1748624560000|2025-05-30 17:02:40|||||||||1
1748624570000|2025-05-30 17:02:50|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|4
1748624580000|2025-05-30 17:03:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|45
1748624590000|2025-05-30 17:03:10|||||||||1
1748624600000|2025-05-30 17:03:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|4
1748624610000|2025-05-30 17:03:30|||||||||4
1748624630000|2025-05-30 17:03:50|||||||||2
1748624640000|2025-05-30 17:04:00|||||||||2
1748624650000|2025-05-30 17:04:10|||||||||1
1748624670000|2025-05-30 17:04:30|||||||||7
1748624680000|2025-05-30 17:04:40|||||||||2
1748624690000|2025-05-30 17:04:50|||||||||3
1748624700000|2025-05-30 17:05:00|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|3
1748624710000|2025-05-30 17:05:10|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|34
1748624730000|2025-05-30 17:05:30|||||||||3
1748624740000|2025-05-30 17:05:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1748624750000|2025-05-30 17:05:50|||||||||2
1748624760000|2025-05-30 17:06:00|||||||||2
1748624770000|2025-05-30 17:06:10|||||||||1
1748624780000|2025-05-30 17:06:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|24
1748624790000|2025-05-30 17:06:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|11
1748624800000|2025-05-30 17:06:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|24
1748624810000|2025-05-30 17:06:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|53
1748624820000|2025-05-30 17:07:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|17
1748624830000|2025-05-30 17:07:10|||||||||9
1748624850000|2025-05-30 17:07:30|||||||||2
1748624860000|2025-05-30 17:07:40|||||||||5
1748624870000|2025-05-30 17:07:50|||||||||1
1748624880000|2025-05-30 17:08:00|||||||||8
1748624890000|2025-05-30 17:08:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|32
1748624900000|2025-05-30 17:08:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1748624910000|2025-05-30 17:08:30|||||||||1
1748624920000|2025-05-30 17:08:40|||||||||2
1748624930000|2025-05-30 17:08:50|||||||||1
1748624940000|2025-05-30 17:09:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|23
1748624950000|2025-05-30 17:09:10|||||||||4
1748624960000|2025-05-30 17:09:20|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|1
1748624970000|2025-05-30 17:09:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|95
1748624980000|2025-05-30 17:09:40|||||||||2
1748624990000|2025-05-30 17:09:50|||||||||1
1748625000000|2025-05-30 17:10:00|20.99|20.83|20.99|20.83|20.99|20.83|20.96|20.8|46
1748625010000|2025-05-30 17:10:10|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|16
1748625020000|2025-05-30 17:10:20|||||||||6
1748625030000|2025-05-30 17:10:30|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|28
1748625040000|2025-05-30 17:10:40|||||||||2
1748625050000|2025-05-30 17:10:50|||||||||2
1748625070000|2025-05-30 17:11:10|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|1
1748625080000|2025-05-30 17:11:20|||||||||4
1748625100000|2025-05-30 17:11:40|||||||||2
1748625110000|2025-05-30 17:11:50|||||||||3
1748625120000|2025-05-30 17:12:00|||||||||1
1748625130000|2025-05-30 17:12:10|||||||||8
1748625140000|2025-05-30 17:12:20|||||||||3
1748625150000|2025-05-30 17:12:30|||||||||2
1748625160000|2025-05-30 17:12:40|||||||||1
1748625170000|2025-05-30 17:12:50|||||||||3
1748625180000|2025-05-30 17:13:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|22
1748625190000|2025-05-30 17:13:10|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|6
1748625200000|2025-05-30 17:13:20|||||||||5
1748625210000|2025-05-30 17:13:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1748625220000|2025-05-30 17:13:40|||||||||49
1748625230000|2025-05-30 17:13:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|6
1748625240000|2025-05-30 17:14:00|||||||||6
1748625250000|2025-05-30 17:14:10|||||||||3
1748625260000|2025-05-30 17:14:20|||||||||1
1748625270000|2025-05-30 17:14:30|||||||||3
1748625280000|2025-05-30 17:14:40|||||||||2
1748625290000|2025-05-30 17:14:50|||||||||11
1748625300000|2025-05-30 17:15:00|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|24
1748625310000|2025-05-30 17:15:10|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|29
1748625320000|2025-05-30 17:15:20|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|9
1748625330000|2025-05-30 17:15:30|21.04|20.88|21.04|20.88|21.08|20.92|21.04|20.88|18
1748625350000|2025-05-30 17:15:50|||||||||1
1748625370000|2025-05-30 17:16:10|||||||||2
1748625380000|2025-05-30 17:16:20|||||||||4
1748625390000|2025-05-30 17:16:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|38
1748625400000|2025-05-30 17:16:40|||||||||2
1748625410000|2025-05-30 17:16:50|||||||||7
1748625420000|2025-05-30 17:17:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|39
1748625430000|2025-05-30 17:17:10|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|34
1748625440000|2025-05-30 17:17:20|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|5
1748625450000|2025-05-30 17:17:30|||||||||3
1748625460000|2025-05-30 17:17:40|||||||||1
1748625470000|2025-05-30 17:17:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|2
1748625480000|2025-05-30 17:18:00|21.11|20.95|21.09|20.93|21.12|20.96|21.09|20.93|12
1748625490000|2025-05-30 17:18:10|21.11|20.95|21.11|20.95|21.12|20.96|21.09|20.93|1
1748625500000|2025-05-30 17:18:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1748625510000|2025-05-30 17:18:30|||||||||54
1748625520000|2025-05-30 17:18:40|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|3
1748625530000|2025-05-30 17:18:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1748625540000|2025-05-30 17:19:00|||||||||4
1748625560000|2025-05-30 17:19:20|||||||||2
1748625580000|2025-05-30 17:19:40|||||||||2
1748625590000|2025-05-30 17:19:50|||||||||2
1748625600000|2025-05-30 17:20:00|||||||||7
1748625610000|2025-05-30 17:20:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|48
1748625620000|2025-05-30 17:20:20|||||||||14
1748625630000|2025-05-30 17:20:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|10
1748625640000|2025-05-30 17:20:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|7
1748625650000|2025-05-30 17:20:50|||||||||6
1748625660000|2025-05-30 17:21:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|7
1748625670000|2025-05-30 17:21:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1748625680000|2025-05-30 17:21:20|||||||||2
1748625710000|2025-05-30 17:21:50|||||||||4
1748625720000|2025-05-30 17:22:00|21.08|20.92|21.09|20.93|21.09|20.93|21.04|20.88|23
1748625730000|2025-05-30 17:22:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1748625740000|2025-05-30 17:22:20|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|5
1748625750000|2025-05-30 17:22:30|||||||||1
1748625770000|2025-05-30 17:22:50|||||||||2
1748625780000|2025-05-30 17:23:00|||||||||1
1748625800000|2025-05-30 17:23:20|||||||||1
1748625810000|2025-05-30 17:23:30|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|13
1748625820000|2025-05-30 17:23:40|||||||||1
1748625830000|2025-05-30 17:23:50|21.03|20.87|21.01|20.85|21.04|20.88|21.01|20.85|25
1748625840000|2025-05-30 17:24:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|67
1748625850000|2025-05-30 17:24:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|56
1748625870000|2025-05-30 17:24:30|||||||||1
1748625880000|2025-05-30 17:24:40|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|1
1748625890000|2025-05-30 17:24:50|||||||||2
1748625900000|2025-05-30 17:25:00|||||||||1
1748625910000|2025-05-30 17:25:10|||||||||1
1748625920000|2025-05-30 17:25:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|53
1748625930000|2025-05-30 17:25:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1748625940000|2025-05-30 17:25:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1748625950000|2025-05-30 17:25:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|18
1748625960000|2025-05-30 17:26:00|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|21
1748625970000|2025-05-30 17:26:10|||||||||2
1748625990000|2025-05-30 17:26:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|1
1748626000000|2025-05-30 17:26:40|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|11
1748626020000|2025-05-30 17:27:00|||||||||2
1748626030000|2025-05-30 17:27:10|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|8
1748626060000|2025-05-30 17:27:40|||||||||2
1748626080000|2025-05-30 17:28:00|||||||||2
1748626090000|2025-05-30 17:28:10|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|12
1748626120000|2025-05-30 17:28:40|||||||||44
1748626130000|2025-05-30 17:28:50|||||||||1
1748626140000|2025-05-30 17:29:00|||||||||3
1748626150000|2025-05-30 17:29:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1748626160000|2025-05-30 17:29:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|15
1748626170000|2025-05-30 17:29:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1748626180000|2025-05-30 17:29:40|||||||||1
1748626190000|2025-05-30 17:29:50|||||||||3
1748626200000|2025-05-30 17:30:00|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|0
1748626210000|2025-05-30 17:30:10|||||||||5
1748626220000|2025-05-30 17:30:20|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1748626230000|2025-05-30 17:30:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1748626250000|2025-05-30 17:30:50|||||||||1
1748626260000|2025-05-30 17:31:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|108
1748626270000|2025-05-30 17:31:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|48
1748626300000|2025-05-30 17:31:40|||||||||2
1748626330000|2025-05-30 17:32:10|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|13
1748626340000|2025-05-30 17:32:20|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|1
1748626350000|2025-05-30 17:32:30|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|1
1748626360000|2025-05-30 17:32:40|20.96|20.8|20.96|20.8|20.99|20.83|20.96|20.8|17
1748626380000|2025-05-30 17:33:00|||||||||4
1748626390000|2025-05-30 17:33:10|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|4
1748626400000|2025-05-30 17:33:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|3
1748626420000|2025-05-30 17:33:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1748626430000|2025-05-30 17:33:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1748626450000|2025-05-30 17:34:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|78
1748626480000|2025-05-30 17:34:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|4
1748626490000|2025-05-30 17:34:50|||||||||1
1748626500000|2025-05-30 17:35:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|9
1748626510000|2025-05-30 17:35:10|||||||||3
1748626520000|2025-05-30 17:35:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1748626530000|2025-05-30 17:35:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1748626540000|2025-05-30 17:35:40|||||||||29
1748626550000|2025-05-30 17:35:50|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|51
1748626560000|2025-05-30 17:36:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|49
1748626570000|2025-05-30 17:36:10|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|3
1748626580000|2025-05-30 17:36:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1748626590000|2025-05-30 17:36:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|53
1748626600000|2025-05-30 17:36:40|20.88|20.72|20.89|20.73|20.9|20.74|20.86|20.7|15
1748626610000|2025-05-30 17:36:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1748626630000|2025-05-30 17:37:10|||||||||1
1748626640000|2025-05-30 17:37:20|||||||||1
1748626660000|2025-05-30 17:37:40|||||||||2
1748626670000|2025-05-30 17:37:50|||||||||1
1748626680000|2025-05-30 17:38:00|||||||||1
1748626690000|2025-05-30 17:38:10|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|31
1748626700000|2025-05-30 17:38:20|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|5
1748626720000|2025-05-30 17:38:40|||||||||4
1748626730000|2025-05-30 17:38:50|||||||||2
1748626750000|2025-05-30 17:39:10|||||||||2
1748626760000|2025-05-30 17:39:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|36
1748626770000|2025-05-30 17:39:30|||||||||2
1748626780000|2025-05-30 17:39:40|||||||||26
1748626790000|2025-05-30 17:39:50|||||||||1
1748626800000|2025-05-30 17:40:00|||||||||2
1748626830000|2025-05-30 17:40:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|2
1748626840000|2025-05-30 17:40:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|52
1748626870000|2025-05-30 17:41:10|||||||||1
1748626880000|2025-05-30 17:41:20|||||||||1
1748626890000|2025-05-30 17:41:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|13
1748626900000|2025-05-30 17:41:40|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|1
1748626910000|2025-05-30 17:41:50|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1748626940000|2025-05-30 17:42:20|||||||||1
1748626950000|2025-05-30 17:42:30|||||||||1
1748626960000|2025-05-30 17:42:40|||||||||2
1748626970000|2025-05-30 17:42:50|||||||||1
1748626980000|2025-05-30 17:43:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|15
1748626990000|2025-05-30 17:43:10|||||||||1
1748627000000|2025-05-30 17:43:20|||||||||4
1748627010000|2025-05-30 17:43:30|||||||||6
1748627030000|2025-05-30 17:43:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|2
1748627040000|2025-05-30 17:44:00|||||||||1
1748627050000|2025-05-30 17:44:10|||||||||54
1748627060000|2025-05-30 17:44:20|||||||||17
1748627070000|2025-05-30 17:44:30|||||||||74
1748627080000|2025-05-30 17:44:40|||||||||1
1748627090000|2025-05-30 17:44:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|28
1748627100000|2025-05-30 17:45:00|20.82|20.66|20.82|20.66|20.83|20.67|20.81|20.65|2
1748627110000|2025-05-30 17:45:10|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1748627120000|2025-05-30 17:45:20|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1748627130000|2025-05-30 17:45:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1748627160000|2025-05-30 17:46:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1748627170000|2025-05-30 17:46:10|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|7
1748627190000|2025-05-30 17:46:30|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|8
1748627200000|2025-05-30 17:46:40|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|1
1748627210000|2025-05-30 17:46:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|2
1748627220000|2025-05-30 17:47:00|||||||||2
1748627240000|2025-05-30 17:47:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|63
1748627250000|2025-05-30 17:47:30|||||||||29
1748627260000|2025-05-30 17:47:40|||||||||13
1748627270000|2025-05-30 17:47:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|22
1748627280000|2025-05-30 17:48:00|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|0
1748627290000|2025-05-30 17:48:10|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|32
1748627310000|2025-05-30 17:48:30|||||||||5
1748627320000|2025-05-30 17:48:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|25
1748627330000|2025-05-30 17:48:50|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|10
1748627340000|2025-05-30 17:49:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1748627350000|2025-05-30 17:49:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1748627360000|2025-05-30 17:49:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|6
1748627370000|2025-05-30 17:49:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|26
1748627380000|2025-05-30 17:49:40|20.81|20.65|20.81|20.65|20.81|20.65|20.78|20.62|24
1748627390000|2025-05-30 17:49:50|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1748627400000|2025-05-30 17:50:00|20.82|20.66|20.81|20.65|20.82|20.66|20.78|20.62|16
1748627410000|2025-05-30 17:50:10|20.8|20.64|20.81|20.65|20.81|20.65|20.78|20.62|11
1748627420000|2025-05-30 17:50:20|20.8|20.64|20.78|20.62|20.81|20.65|20.78|20.62|5
1748627450000|2025-05-30 17:50:50|||||||||1
1748627480000|2025-05-30 17:51:20|||||||||1
1748627520000|2025-05-30 17:52:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|30
1748627530000|2025-05-30 17:52:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|8
1748627540000|2025-05-30 17:52:20|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|4
1748627550000|2025-05-30 17:52:30|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|3
1748627560000|2025-05-30 17:52:40|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|2
1748627570000|2025-05-30 17:52:50|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|3
1748627580000|2025-05-30 17:53:00|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|0
1748627590000|2025-05-30 17:53:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|6
1748627600000|2025-05-30 17:53:20|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|27
1748627610000|2025-05-30 17:53:30|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1748627630000|2025-05-30 17:53:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|30
1748627650000|2025-05-30 17:54:10|||||||||9
1748627660000|2025-05-30 17:54:20|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|6
1748627670000|2025-05-30 17:54:30|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|6
1748627680000|2025-05-30 17:54:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|5
1748627690000|2025-05-30 17:54:50|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|3
1748627700000|2025-05-30 17:55:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|57
1748627730000|2025-05-30 17:55:30|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|8
1748627740000|2025-05-30 17:55:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|4
1748627750000|2025-05-30 17:55:50|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|1
1748627760000|2025-05-30 17:56:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|12
1748627770000|2025-05-30 17:56:10|20.73|20.57|20.76|20.6|20.78|20.62|20.73|20.57|6
1748627780000|2025-05-30 17:56:20|20.77|20.61|20.77|20.61|20.78|20.62|20.76|20.6|3
1748627790000|2025-05-30 17:56:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748627800000|2025-05-30 17:56:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|6
1748627810000|2025-05-30 17:56:50|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1748627820000|2025-05-30 17:57:00|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|12
1748627830000|2025-05-30 17:57:10|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|6
1748627850000|2025-05-30 17:57:30|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|4
1748627860000|2025-05-30 17:57:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|1
1748627880000|2025-05-30 17:58:00|20.8|20.64|20.81|20.65|20.81|20.65|20.78|20.62|6
1748627890000|2025-05-30 17:58:10|20.8|20.64|20.81|20.65|20.81|20.65|20.78|20.62|29
1748627910000|2025-05-30 17:58:30|||||||||2
1748627920000|2025-05-30 17:58:40|||||||||25
1748627940000|2025-05-30 17:59:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|83
1748627950000|2025-05-30 17:59:10|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|64
1748627970000|2025-05-30 17:59:30|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|25
1748627980000|2025-05-30 17:59:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|19
1748627990000|2025-05-30 17:59:50|||||||||1
1748628000000|2025-05-30 18:00:00|||||||||5
1748628010000|2025-05-30 18:00:10|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|37
1748628020000|2025-05-30 18:00:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|16
1748628030000|2025-05-30 18:00:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|16
1748628040000|2025-05-30 18:00:40|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|0
1748628050000|2025-05-30 18:00:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748628060000|2025-05-30 18:01:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|1
1748628070000|2025-05-30 18:01:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748628080000|2025-05-30 18:01:20|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1748628090000|2025-05-30 18:01:30|||||||||1
1748628100000|2025-05-30 18:01:40|||||||||3
1748628110000|2025-05-30 18:01:50|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1748628120000|2025-05-30 18:02:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|2
1748628130000|2025-05-30 18:02:10|20.76|20.6|20.76|20.6|20.78|20.62|20.73|20.57|7
1748628140000|2025-05-30 18:02:20|||||||||1
1748628150000|2025-05-30 18:02:30|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|4
1748628160000|2025-05-30 18:02:40|20.75|20.59|20.75|20.59|20.76|20.6|20.73|20.57|6
1748628170000|2025-05-30 18:02:50|20.76|20.6|20.76|20.6|20.76|20.6|20.73|20.57|1
1748628180000|2025-05-30 18:03:00|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|1
1748628190000|2025-05-30 18:03:10|||||||||1
1748628200000|2025-05-30 18:03:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1748628210000|2025-05-30 18:03:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1748628220000|2025-05-30 18:03:40|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1748628230000|2025-05-30 18:03:50|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1748628240000|2025-05-30 18:04:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|30
1748628250000|2025-05-30 18:04:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|4
1748628260000|2025-05-30 18:04:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|12
1748628270000|2025-05-30 18:04:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|11
1748628280000|2025-05-30 18:04:40|||||||||1
1748628290000|2025-05-30 18:04:50|20.75|20.59|20.76|20.6|20.76|20.6|20.73|20.57|7
1748628300000|2025-05-30 18:05:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|1
1748628320000|2025-05-30 18:05:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1748628330000|2025-05-30 18:05:30|||||||||2
1748628350000|2025-05-30 18:05:50|||||||||2
1748628360000|2025-05-30 18:06:00|||||||||7
1748628370000|2025-05-30 18:06:10|||||||||3
1748628380000|2025-05-30 18:06:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1748628390000|2025-05-30 18:06:30|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|28
1748628400000|2025-05-30 18:06:40|||||||||1
1748628410000|2025-05-30 18:06:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1748628420000|2025-05-30 18:07:00|||||||||1
1748628440000|2025-05-30 18:07:20|||||||||1
1748628450000|2025-05-30 18:07:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|22
1748628470000|2025-05-30 18:07:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|3
1748628480000|2025-05-30 18:08:00|||||||||10
1748628500000|2025-05-30 18:08:20|||||||||10
1748628510000|2025-05-30 18:08:30|||||||||1
1748628520000|2025-05-30 18:08:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|2
1748628530000|2025-05-30 18:08:50|||||||||3
1748628540000|2025-05-30 18:09:00|||||||||1
1748628560000|2025-05-30 18:09:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|35
1748628570000|2025-05-30 18:09:30|||||||||16
1748628580000|2025-05-30 18:09:40|||||||||1
1748628600000|2025-05-30 18:10:00|||||||||6
1748628620000|2025-05-30 18:10:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|31
1748628630000|2025-05-30 18:10:30|||||||||3
1748628640000|2025-05-30 18:10:40|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|3
1748628660000|2025-05-30 18:11:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|3
1748628670000|2025-05-30 18:11:10|||||||||1
1748628690000|2025-05-30 18:11:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|42
1748628700000|2025-05-30 18:11:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1748628710000|2025-05-30 18:11:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|35
1748628720000|2025-05-30 18:12:00|||||||||1
1748628730000|2025-05-30 18:12:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|21
1748628750000|2025-05-30 18:12:30|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|2
1748628760000|2025-05-30 18:12:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|10
1748628770000|2025-05-30 18:12:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|33
1748628780000|2025-05-30 18:13:00|||||||||3
1748628800000|2025-05-30 18:13:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|1
1748628810000|2025-05-30 18:13:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1748628820000|2025-05-30 18:13:40|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|2
1748628830000|2025-05-30 18:13:50|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|2
1748628840000|2025-05-30 18:14:00|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|3
1748628870000|2025-05-30 18:14:30|||||||||1
1748628880000|2025-05-30 18:14:40|||||||||6
1748628890000|2025-05-30 18:14:50|||||||||1
1748628900000|2025-05-30 18:15:00|||||||||1
1748628920000|2025-05-30 18:15:20|||||||||4
1748628930000|2025-05-30 18:15:30|||||||||4
1748628940000|2025-05-30 18:15:40|||||||||4
1748628950000|2025-05-30 18:15:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1748628960000|2025-05-30 18:16:00|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|6
1748628980000|2025-05-30 18:16:20|||||||||4
1748628990000|2025-05-30 18:16:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1748629010000|2025-05-30 18:16:50|||||||||1
1748629020000|2025-05-30 18:17:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|40
1748629050000|2025-05-30 18:17:30|||||||||10
1748629060000|2025-05-30 18:17:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|38
1748629090000|2025-05-30 18:18:10|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|77
1748629100000|2025-05-30 18:18:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|14
1748629110000|2025-05-30 18:18:30|20.65|20.49|20.55|20.39|20.65|20.49|20.55|20.39|66
1748629120000|2025-05-30 18:18:40|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|34
1748629130000|2025-05-30 18:18:50|20.53|20.37|20.55|20.39|20.58|20.42|20.53|20.37|57
1748629140000|2025-05-30 18:19:00|20.57|20.41|20.57|20.41|20.58|20.42|20.55|20.39|32
1748629150000|2025-05-30 18:19:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1748629160000|2025-05-30 18:19:20|20.57|20.41|20.55|20.39|20.58|20.42|20.55|20.39|6
1748629170000|2025-05-30 18:19:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|21
1748629180000|2025-05-30 18:19:40|||||||||5
1748629190000|2025-05-30 18:19:50|||||||||2
1748629200000|2025-05-30 18:20:00|||||||||4
1748629210000|2025-05-30 18:20:10|||||||||2
1748629230000|2025-05-30 18:20:30|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|39
1748629240000|2025-05-30 18:20:40|||||||||1
1748629250000|2025-05-30 18:20:50|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|26
1748629260000|2025-05-30 18:21:00|20.51|20.35|20.55|20.39|20.55|20.39|20.5|20.34|11
1748629270000|2025-05-30 18:21:10|20.54|20.38|20.55|20.39|20.55|20.39|20.52|20.36|2
1748629280000|2025-05-30 18:21:20|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|2
1748629290000|2025-05-30 18:21:30|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|6
1748629300000|2025-05-30 18:21:40|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|88
1748629330000|2025-05-30 18:22:10|||||||||50
1748629340000|2025-05-30 18:22:20|||||||||21
1748629350000|2025-05-30 18:22:30|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|44
1748629360000|2025-05-30 18:22:40|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|26
1748629370000|2025-05-30 18:22:50|20.53|20.37|20.52|20.36|20.55|20.39|20.5|20.34|3
1748629380000|2025-05-30 18:23:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|2
1748629390000|2025-05-30 18:23:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|88
1748629400000|2025-05-30 18:23:20|20.5|20.34|20.5|20.34|20.5|20.34|20.47|20.31|16
1748629410000|2025-05-30 18:23:30|||||||||1
1748629420000|2025-05-30 18:23:40|||||||||1
1748629440000|2025-05-30 18:24:00|||||||||1
1748629450000|2025-05-30 18:24:10|||||||||6
1748629480000|2025-05-30 18:24:40|||||||||1
1748629500000|2025-05-30 18:25:00|||||||||11
1748629510000|2025-05-30 18:25:10|||||||||1
1748629520000|2025-05-30 18:25:20|||||||||1
1748629530000|2025-05-30 18:25:30|||||||||5
1748629540000|2025-05-30 18:25:40|||||||||7
1748629550000|2025-05-30 18:25:50|||||||||1
1748629570000|2025-05-30 18:26:10|||||||||3
1748629580000|2025-05-30 18:26:20|||||||||3
1748629590000|2025-05-30 18:26:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|10
1748629600000|2025-05-30 18:26:40|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|11
1748629610000|2025-05-30 18:26:50|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|2
1748629620000|2025-05-30 18:27:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|1
1748629630000|2025-05-30 18:27:10|20.47|20.31|20.46|20.3|20.47|20.31|20.45|20.29|3
1748629640000|2025-05-30 18:27:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|19
1748629650000|2025-05-30 18:27:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1748629660000|2025-05-30 18:27:40|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|3
1748629670000|2025-05-30 18:27:50|20.46|20.3|20.47|20.31|20.5|20.34|20.45|20.29|28
1748629680000|2025-05-30 18:28:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1748629690000|2025-05-30 18:28:10|||||||||2
1748629700000|2025-05-30 18:28:20|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|17
1748629710000|2025-05-30 18:28:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|21
1748629720000|2025-05-30 18:28:40|20.47|20.31|20.47|20.31|20.5|20.34|20.46|20.3|4
1748629730000|2025-05-30 18:28:50|||||||||2
1748629740000|2025-05-30 18:29:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1748629750000|2025-05-30 18:29:10|||||||||1
1748629770000|2025-05-30 18:29:30|||||||||3
1748629790000|2025-05-30 18:29:50|||||||||3
1748629800000|2025-05-30 18:30:00|20.47|20.31|20.47|20.31|20.5|20.34|20.45|20.29|48
1748629810000|2025-05-30 18:30:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1748629850000|2025-05-30 18:30:50|||||||||6
1748629860000|2025-05-30 18:31:00|||||||||1
1748629910000|2025-05-30 18:31:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|25
1748629920000|2025-05-30 18:32:00|20.46|20.3|20.47|20.31|20.5|20.34|20.46|20.3|15
1748629930000|2025-05-30 18:32:10|||||||||6
1748629950000|2025-05-30 18:32:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|37
1748629960000|2025-05-30 18:32:40|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|12
1748629970000|2025-05-30 18:32:50|||||||||2
1748629980000|2025-05-30 18:33:00|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|11
1748629990000|2025-05-30 18:33:10|||||||||1
1748630000000|2025-05-30 18:33:20|||||||||2
1748630010000|2025-05-30 18:33:30|||||||||1
1748630030000|2025-05-30 18:33:50|||||||||3
1748630050000|2025-05-30 18:34:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|31
1748630060000|2025-05-30 18:34:20|20.54|20.38|20.52|20.36|20.54|20.38|20.5|20.34|3
1748630070000|2025-05-30 18:34:30|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|5
1748630080000|2025-05-30 18:34:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|9
1748630090000|2025-05-30 18:34:50|||||||||1
1748630100000|2025-05-30 18:35:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|5
1748630110000|2025-05-30 18:35:10|||||||||5
1748630130000|2025-05-30 18:35:30|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1748630140000|2025-05-30 18:35:40|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|40
1748630150000|2025-05-30 18:35:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1748630160000|2025-05-30 18:36:00|20.51|20.35|20.54|20.38|20.55|20.39|20.5|20.34|9
1748630170000|2025-05-30 18:36:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|12
1748630200000|2025-05-30 18:36:40|||||||||2
1748630210000|2025-05-30 18:36:50|||||||||1
1748630220000|2025-05-30 18:37:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|3
1748630230000|2025-05-30 18:37:10|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|8
1748630250000|2025-05-30 18:37:30|||||||||1
1748630310000|2025-05-30 18:38:30|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|1
1748630330000|2025-05-30 18:38:50|20.52|20.36|20.52|20.36|20.55|20.39|20.5|20.34|26
1748630340000|2025-05-30 18:39:00|20.5|20.34|20.51|20.35|20.52|20.36|20.5|20.34|0
1748630350000|2025-05-30 18:39:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|3
1748630360000|2025-05-30 18:39:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|8
1748630370000|2025-05-30 18:39:30|||||||||16
1748630440000|2025-05-30 18:40:40|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|52
1748630450000|2025-05-30 18:40:50|20.59|20.43|20.6|20.44|20.6|20.44|20.56|20.4|7
1748630470000|2025-05-30 18:41:10|||||||||5
1748630510000|2025-05-30 18:41:50|||||||||3
1748630560000|2025-05-30 18:42:40|||||||||1
1748630570000|2025-05-30 18:42:50|||||||||4
1748630620000|2025-05-30 18:43:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|6
1748630630000|2025-05-30 18:43:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1748630640000|2025-05-30 18:44:00|||||||||1
1748630650000|2025-05-30 18:44:10|||||||||3
1748630660000|2025-05-30 18:44:20|||||||||6
1748630670000|2025-05-30 18:44:30|||||||||2
1748630680000|2025-05-30 18:44:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|14
1748630690000|2025-05-30 18:44:50|||||||||1
1748630700000|2025-05-30 18:45:00|||||||||1
1748630730000|2025-05-30 18:45:30|||||||||2
1748630740000|2025-05-30 18:45:40|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|14
1748630750000|2025-05-30 18:45:50|20.58|20.42|20.57|20.41|20.58|20.42|20.55|20.39|2
1748630760000|2025-05-30 18:46:00|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|109
1748630770000|2025-05-30 18:46:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|1
1748630780000|2025-05-30 18:46:20|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748630790000|2025-05-30 18:46:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1748630800000|2025-05-30 18:46:40|||||||||1
1748630810000|2025-05-30 18:46:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|28
1748630820000|2025-05-30 18:47:00|||||||||1
1748630910000|2025-05-30 18:48:30|||||||||2
1748630950000|2025-05-30 18:49:10|||||||||1
1748630980000|2025-05-30 18:49:40|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|31
1748630990000|2025-05-30 18:49:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1748631000000|2025-05-30 18:50:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|20
1748631010000|2025-05-30 18:50:10|||||||||1
1748631020000|2025-05-30 18:50:20|||||||||5
1748631030000|2025-05-30 18:50:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|32
1748631040000|2025-05-30 18:50:40|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|2
1748631050000|2025-05-30 18:50:50|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|3
1748631060000|2025-05-30 18:51:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|3
1748631070000|2025-05-30 18:51:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1748631120000|2025-05-30 18:52:00|||||||||7
1748631320000|2025-05-30 18:55:20|||||||||27
1748631330000|2025-05-30 18:55:30|||||||||2
1748631350000|2025-05-30 18:55:50|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|81
1748631360000|2025-05-30 18:56:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748631370000|2025-05-30 18:56:10|20.51|20.35|20.55|20.39|20.55|20.39|20.5|20.34|9
1748631380000|2025-05-30 18:56:20|20.5|20.34|20.5|20.34|20.54|20.38|20.5|20.34|9
1748631390000|2025-05-30 18:56:30|||||||||3
1748631410000|2025-05-30 18:56:50|||||||||3
1748631420000|2025-05-30 18:57:00|||||||||2
1748631430000|2025-05-30 18:57:10|||||||||4
1748631450000|2025-05-30 18:57:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|23
1748631460000|2025-05-30 18:57:40|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|1
1748631470000|2025-05-30 18:57:50|||||||||1
1748631480000|2025-05-30 18:58:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|2
1748631490000|2025-05-30 18:58:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|133
1748631500000|2025-05-30 18:58:20|20.47|20.31|20.49|20.33|20.5|20.34|20.47|20.31|3
1748631510000|2025-05-30 18:58:30|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|16
1748631520000|2025-05-30 18:58:40|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|7
1748631530000|2025-05-30 18:58:50|20.49|20.33|20.47|20.31|20.5|20.34|20.47|20.31|0
1748631540000|2025-05-30 18:59:00|20.45|20.29|20.48|20.32|20.5|20.34|20.45|20.29|14
1748631550000|2025-05-30 18:59:10|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|3
1748631570000|2025-05-30 18:59:30|||||||||17
1748631580000|2025-05-30 18:59:40|20.47|20.31|20.48|20.32|20.5|20.34|20.47|20.31|11
1748631590000|2025-05-30 18:59:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|13
1748631600000|2025-05-30 19:00:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|39
1748631610000|2025-05-30 19:00:10|||||||||53
1748631620000|2025-05-30 19:00:20|||||||||2
1748631630000|2025-05-30 19:00:30|||||||||9
1748631640000|2025-05-30 19:00:40|||||||||23
1748631660000|2025-05-30 19:01:00|||||||||6
1748631670000|2025-05-30 19:01:10|||||||||44
1748631680000|2025-05-30 19:01:20|||||||||2
1748631690000|2025-05-30 19:01:30|||||||||4
1748631700000|2025-05-30 19:01:40|||||||||12
1748631710000|2025-05-30 19:01:50|||||||||1
1748631720000|2025-05-30 19:02:00|||||||||6
1748631730000|2025-05-30 19:02:10|||||||||3
1748631750000|2025-05-30 19:02:30|||||||||5
1748631760000|2025-05-30 19:02:40|||||||||17
1748631770000|2025-05-30 19:02:50|||||||||3
1748631780000|2025-05-30 19:03:00|||||||||5
1748631790000|2025-05-30 19:03:10|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|23
1748631800000|2025-05-30 19:03:20|||||||||6
1748631810000|2025-05-30 19:03:30|||||||||3
1748631820000|2025-05-30 19:03:40|||||||||43
1748631830000|2025-05-30 19:03:50|||||||||2
1748631840000|2025-05-30 19:04:00|||||||||5
1748631850000|2025-05-30 19:04:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1748631860000|2025-05-30 19:04:20|||||||||4
1748631870000|2025-05-30 19:04:30|||||||||4
1748631880000|2025-05-30 19:04:40|||||||||1
1748631890000|2025-05-30 19:04:50|||||||||9
1748631900000|2025-05-30 19:05:00|||||||||1
1748631920000|2025-05-30 19:05:20|||||||||1
1748631930000|2025-05-30 19:05:30|||||||||1
1748631940000|2025-05-30 19:05:40|||||||||1
1748631950000|2025-05-30 19:05:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1748631960000|2025-05-30 19:06:00|||||||||5
1748631970000|2025-05-30 19:06:10|||||||||36
1748631990000|2025-05-30 19:06:30|||||||||1
1748632000000|2025-05-30 19:06:40|||||||||8
1748632020000|2025-05-30 19:07:00|||||||||6
1748632040000|2025-05-30 19:07:20|||||||||1
1748632050000|2025-05-30 19:07:30|||||||||2
1748632060000|2025-05-30 19:07:40|||||||||1
1748632070000|2025-05-30 19:07:50|||||||||1
1748632080000|2025-05-30 19:08:00|||||||||3
1748632090000|2025-05-30 19:08:10|||||||||2
1748632100000|2025-05-30 19:08:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748632110000|2025-05-30 19:08:30|||||||||5
1748632120000|2025-05-30 19:08:40|||||||||10
1748632130000|2025-05-30 19:08:50|||||||||3
1748632140000|2025-05-30 19:09:00|||||||||2
1748632160000|2025-05-30 19:09:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|2
1748632170000|2025-05-30 19:09:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748632180000|2025-05-30 19:09:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|223
1748632200000|2025-05-30 19:10:00|||||||||3
1748632210000|2025-05-30 19:10:10|||||||||4
1748632220000|2025-05-30 19:10:20|||||||||7
1748632230000|2025-05-30 19:10:30|||||||||3
1748632250000|2025-05-30 19:10:50|||||||||1
1748632260000|2025-05-30 19:11:00|||||||||1
1748632270000|2025-05-30 19:11:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|166
1748632280000|2025-05-30 19:11:20|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|32
1748632290000|2025-05-30 19:11:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1748632300000|2025-05-30 19:11:40|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|34
1748632310000|2025-05-30 19:11:50|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|2
1748632320000|2025-05-30 19:12:00|||||||||4
1748632330000|2025-05-30 19:12:10|||||||||42
1748632350000|2025-05-30 19:12:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|11
1748632360000|2025-05-30 19:12:40|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|0
1748632380000|2025-05-30 19:13:00|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|11
1748632390000|2025-05-30 19:13:10|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|5
1748632400000|2025-05-30 19:13:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1748632410000|2025-05-30 19:13:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|3
1748632420000|2025-05-30 19:13:40|20.46|20.3|20.47|20.31|20.47|20.31|20.45|20.29|1
1748632430000|2025-05-30 19:13:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748632440000|2025-05-30 19:14:00|||||||||1
1748632460000|2025-05-30 19:14:20|||||||||6
1748632470000|2025-05-30 19:14:30|||||||||3
1748632490000|2025-05-30 19:14:50|||||||||1
1748632500000|2025-05-30 19:15:00|||||||||1
1748632510000|2025-05-30 19:15:10|||||||||19
1748632520000|2025-05-30 19:15:20|||||||||1
1748632530000|2025-05-30 19:15:30|||||||||1
1748632550000|2025-05-30 19:15:50|||||||||2
1748632560000|2025-05-30 19:16:00|||||||||2
1748632570000|2025-05-30 19:16:10|||||||||24
1748632580000|2025-05-30 19:16:20|||||||||10
1748632590000|2025-05-30 19:16:30|||||||||1
1748632610000|2025-05-30 19:16:50|||||||||2
1748632620000|2025-05-30 19:17:00|||||||||36
1748632630000|2025-05-30 19:17:10|||||||||20
1748632640000|2025-05-30 19:17:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|104
1748632650000|2025-05-30 19:17:30|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|48
1748632660000|2025-05-30 19:17:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1748632680000|2025-05-30 19:18:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1748632690000|2025-05-30 19:18:10|||||||||1
1748632710000|2025-05-30 19:18:30|||||||||2
1748632720000|2025-05-30 19:18:40|||||||||1
1748632730000|2025-05-30 19:18:50|||||||||1
1748632740000|2025-05-30 19:19:00|||||||||2
1748632750000|2025-05-30 19:19:10|||||||||10
1748632760000|2025-05-30 19:19:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748632780000|2025-05-30 19:19:40|||||||||3
1748632790000|2025-05-30 19:19:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1748632800000|2025-05-30 19:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748632810000|2025-05-30 19:20:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|2
1748632820000|2025-05-30 19:20:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|10
1748632840000|2025-05-30 19:20:40|||||||||1
1748632850000|2025-05-30 19:20:50|||||||||5
1748632860000|2025-05-30 19:21:00|||||||||1
1748632870000|2025-05-30 19:21:10|||||||||4
1748632880000|2025-05-30 19:21:20|||||||||1
1748632890000|2025-05-30 19:21:30|||||||||15
1748632900000|2025-05-30 19:21:40|||||||||1
1748632910000|2025-05-30 19:21:50|||||||||1
1748632920000|2025-05-30 19:22:00|||||||||1
1748632930000|2025-05-30 19:22:10|||||||||1
1748632940000|2025-05-30 19:22:20|||||||||5
1748632950000|2025-05-30 19:22:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|22
1748632960000|2025-05-30 19:22:40|||||||||3
1748632970000|2025-05-30 19:22:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1748632980000|2025-05-30 19:23:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|63
1748632990000|2025-05-30 19:23:10|||||||||1
1748633020000|2025-05-30 19:23:40|||||||||3
1748633030000|2025-05-30 19:23:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|1
1748633050000|2025-05-30 19:24:10|||||||||1
1748633070000|2025-05-30 19:24:30|||||||||1
1748633080000|2025-05-30 19:24:40|||||||||1
1748633100000|2025-05-30 19:25:00|||||||||2
1748633110000|2025-05-30 19:25:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|13
1748633120000|2025-05-30 19:25:20|||||||||2
1748633130000|2025-05-30 19:25:30|||||||||5
1748633140000|2025-05-30 19:25:40|||||||||3
1748633160000|2025-05-30 19:26:00|||||||||10
1748633170000|2025-05-30 19:26:10|||||||||10
1748633180000|2025-05-30 19:26:20|||||||||10
1748633190000|2025-05-30 19:26:30|||||||||122
1748633200000|2025-05-30 19:26:40|||||||||2
1748633220000|2025-05-30 19:27:00|||||||||8
1748633230000|2025-05-30 19:27:10|||||||||5
1748633240000|2025-05-30 19:27:20|||||||||11
1748633260000|2025-05-30 19:27:40|||||||||3
1748633270000|2025-05-30 19:27:50|||||||||7
1748633280000|2025-05-30 19:28:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1748633290000|2025-05-30 19:28:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748633300000|2025-05-30 19:28:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1748633320000|2025-05-30 19:28:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748633330000|2025-05-30 19:28:50|||||||||2
1748633340000|2025-05-30 19:29:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|162
1748633350000|2025-05-30 19:29:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1748633360000|2025-05-30 19:29:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748633380000|2025-05-30 19:29:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1748633390000|2025-05-30 19:29:50|||||||||3
1748633400000|2025-05-30 19:30:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|62
1748633410000|2025-05-30 19:30:10|||||||||1
1748633440000|2025-05-30 19:30:40|||||||||1
1748633480000|2025-05-30 19:31:20|||||||||1
1748633510000|2025-05-30 19:31:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1748633520000|2025-05-30 19:32:00|||||||||1
1748633530000|2025-05-30 19:32:10|||||||||47
1748633540000|2025-05-30 19:32:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|24
1748633550000|2025-05-30 19:32:30|||||||||2
1748633560000|2025-05-30 19:32:40|||||||||1
1748633580000|2025-05-30 19:33:00|||||||||11
1748633600000|2025-05-30 19:33:20|||||||||1
1748633630000|2025-05-30 19:33:50|||||||||2
1748633640000|2025-05-30 19:34:00|||||||||1
1748633670000|2025-05-30 19:34:30|||||||||2
1748633700000|2025-05-30 19:35:00|||||||||4
1748633720000|2025-05-30 19:35:20|||||||||4
1748633730000|2025-05-30 19:35:30|||||||||20
1748633740000|2025-05-30 19:35:40|||||||||6
1748633750000|2025-05-30 19:35:50|||||||||1
1748633770000|2025-05-30 19:36:10|||||||||1
1748633780000|2025-05-30 19:36:20|||||||||6
1748633800000|2025-05-30 19:36:40|||||||||24
1748633810000|2025-05-30 19:36:50|||||||||2
1748633820000|2025-05-30 19:37:00|||||||||15
1748633830000|2025-05-30 19:37:10|||||||||1
1748633850000|2025-05-30 19:37:30|||||||||4
1748633880000|2025-05-30 19:38:00|||||||||1
1748633890000|2025-05-30 19:38:10|||||||||1
1748633900000|2025-05-30 19:38:20|||||||||2
1748633910000|2025-05-30 19:38:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|49
1748633920000|2025-05-30 19:38:40|||||||||1
1748633930000|2025-05-30 19:38:50|||||||||1
1748633940000|2025-05-30 19:39:00|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|264
1748633950000|2025-05-30 19:39:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1748633960000|2025-05-30 19:39:20|||||||||1
1748633970000|2025-05-30 19:39:30|||||||||6
1748633990000|2025-05-30 19:39:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|64
1748634000000|2025-05-30 19:40:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|70
1748634010000|2025-05-30 19:40:10|||||||||16
1748634020000|2025-05-30 19:40:20|||||||||7
1748634050000|2025-05-30 19:40:50|||||||||2
1748634080000|2025-05-30 19:41:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1748634090000|2025-05-30 19:41:30|||||||||4
1748634100000|2025-05-30 19:41:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|39
1748634120000|2025-05-30 19:42:00|||||||||4
1748634130000|2025-05-30 19:42:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|28
1748634140000|2025-05-30 19:42:20|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|14
1748634150000|2025-05-30 19:42:30|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|29
1748634160000|2025-05-30 19:42:40|||||||||2
1748634170000|2025-05-30 19:42:50|||||||||1
1748634190000|2025-05-30 19:43:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|12
1748634200000|2025-05-30 19:43:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|64
1748634210000|2025-05-30 19:43:30|||||||||4
1748634220000|2025-05-30 19:43:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1748634230000|2025-05-30 19:43:50|||||||||1
1748634240000|2025-05-30 19:44:00|||||||||1
1748634260000|2025-05-30 19:44:20|||||||||21
1748634280000|2025-05-30 19:44:40|||||||||1
1748634290000|2025-05-30 19:44:50|||||||||1
1748634300000|2025-05-30 19:45:00|||||||||4
1748634310000|2025-05-30 19:45:10|||||||||7
1748634320000|2025-05-30 19:45:20|||||||||1
1748634330000|2025-05-30 19:45:30|||||||||2
1748634340000|2025-05-30 19:45:40|||||||||5
1748634360000|2025-05-30 19:46:00|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|38
1748634370000|2025-05-30 19:46:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|33
1748634380000|2025-05-30 19:46:20|||||||||3
1748634390000|2025-05-30 19:46:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1748634400000|2025-05-30 19:46:40|||||||||42
1748634410000|2025-05-30 19:46:50|||||||||4
1748634420000|2025-05-30 19:47:00|||||||||2
1748634430000|2025-05-30 19:47:10|||||||||64
1748634450000|2025-05-30 19:47:30|||||||||1
1748634460000|2025-05-30 19:47:40|||||||||1
1748634470000|2025-05-30 19:47:50|||||||||3
1748634500000|2025-05-30 19:48:20|||||||||15
1748634520000|2025-05-30 19:48:40|||||||||2
1748634530000|2025-05-30 19:48:50|||||||||1
1748634540000|2025-05-30 19:49:00|||||||||2
1748634550000|2025-05-30 19:49:10|||||||||20
1748634560000|2025-05-30 19:49:20|||||||||7
1748634580000|2025-05-30 19:49:40|||||||||5
1748634590000|2025-05-30 19:49:50|||||||||9
1748634600000|2025-05-30 19:50:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|69
1748634610000|2025-05-30 19:50:10|||||||||9
1748634620000|2025-05-30 19:50:20|||||||||13
1748634630000|2025-05-30 19:50:30|||||||||11
1748634640000|2025-05-30 19:50:40|||||||||9
1748634650000|2025-05-30 19:50:50|||||||||7
1748634660000|2025-05-30 19:51:00|||||||||7
1748634670000|2025-05-30 19:51:10|||||||||7
1748634680000|2025-05-30 19:51:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|23
1748634690000|2025-05-30 19:51:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|17
1748634700000|2025-05-30 19:51:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|55
1748634710000|2025-05-30 19:51:50|20.5|20.34|20.5|20.34|20.52|20.36|20.47|20.31|16
1748634720000|2025-05-30 19:52:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|15
1748634740000|2025-05-30 19:52:20|20.5|20.34|20.5|20.34|20.52|20.36|20.47|20.31|114
1748634750000|2025-05-30 19:52:30|||||||||2
1748634760000|2025-05-30 19:52:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1748634770000|2025-05-30 19:52:50|||||||||23
1748634780000|2025-05-30 19:53:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|109
1748634790000|2025-05-30 19:53:10|||||||||3
1748634800000|2025-05-30 19:53:20|||||||||14
1748634810000|2025-05-30 19:53:30|||||||||12
1748634830000|2025-05-30 19:53:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|32
1748634840000|2025-05-30 19:54:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|21
1748634850000|2025-05-30 19:54:10|||||||||5
1748634860000|2025-05-30 19:54:20|||||||||11
1748634870000|2025-05-30 19:54:30|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|58
1748634880000|2025-05-30 19:54:40|||||||||21
1748634890000|2025-05-30 19:54:50|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|109
1748634900000|2025-05-30 19:55:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|82
1748634910000|2025-05-30 19:55:10|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|17
1748634920000|2025-05-30 19:55:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|27
1748634930000|2025-05-30 19:55:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|71
1748634940000|2025-05-30 19:55:40|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|140
1748634950000|2025-05-30 19:55:50|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|15
1748634970000|2025-05-30 19:56:10|||||||||3
1748634980000|2025-05-30 19:56:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1748634990000|2025-05-30 19:56:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|15
1748635000000|2025-05-30 19:56:40|||||||||10
1748635010000|2025-05-30 19:56:50|||||||||1
1748635020000|2025-05-30 19:57:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|77
1748635030000|2025-05-30 19:57:10|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|0
1748635040000|2025-05-30 19:57:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|6
1748635050000|2025-05-30 19:57:30|||||||||45
1748635060000|2025-05-30 19:57:40|||||||||44
1748635070000|2025-05-30 19:57:50|||||||||14
1748635080000|2025-05-30 19:58:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|17
1748635090000|2025-05-30 19:58:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|255
1748635100000|2025-05-30 19:58:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1748635110000|2025-05-30 19:58:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|45
1748635120000|2025-05-30 19:58:40|||||||||16
1748635130000|2025-05-30 19:58:50|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|175
1748635140000|2025-05-30 19:59:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|261
1748635150000|2025-05-30 19:59:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|483
1748635160000|2025-05-30 19:59:20|||||||||58
1748635170000|2025-05-30 19:59:30|||||||||67
1748635180000|2025-05-30 19:59:40|||||||||78
1748635190000|2025-05-30 19:59:50|||||||||240
1748635200000|2025-05-30 20:00:00|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|236
1748635210000|2025-05-30 20:00:10|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|5
1748635220000|2025-05-30 20:00:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1748635230000|2025-05-30 20:00:30|||||||||10
1748635240000|2025-05-30 20:00:40|||||||||28
1748635250000|2025-05-30 20:00:50|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|34
1748635260000|2025-05-30 20:01:00|||||||||11
1748635270000|2025-05-30 20:01:10|||||||||3
1748635280000|2025-05-30 20:01:20|||||||||1
1748635290000|2025-05-30 20:01:30|||||||||2
1748635300000|2025-05-30 20:01:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|155
1748635310000|2025-05-30 20:01:50|||||||||2
1748635320000|2025-05-30 20:02:00|||||||||2
1748635330000|2025-05-30 20:02:10|||||||||1
1748635350000|2025-05-30 20:02:30|||||||||13
1748635360000|2025-05-30 20:02:40|||||||||101
1748635380000|2025-05-30 20:03:00|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|84
1748635390000|2025-05-30 20:03:10|||||||||6
1748635400000|2025-05-30 20:03:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|59
1748635410000|2025-05-30 20:03:30|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|36
1748635420000|2025-05-30 20:03:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|30
1748635430000|2025-05-30 20:03:50|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|2
1748635440000|2025-05-30 20:04:00|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|22
1748635450000|2025-05-30 20:04:10|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|0
1748635460000|2025-05-30 20:04:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|15
1748635470000|2025-05-30 20:04:30|20.53|20.37|20.54|20.38|20.54|20.38|20.51|20.35|51
1748635490000|2025-05-30 20:04:50|||||||||1
1748635500000|2025-05-30 20:05:00|||||||||4
1748635530000|2025-05-30 20:05:30|||||||||14
1748635540000|2025-05-30 20:05:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1748635550000|2025-05-30 20:05:50|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|16
1748635560000|2025-05-30 20:06:00|||||||||1
1748635580000|2025-05-30 20:06:20|||||||||4
1748635630000|2025-05-30 20:07:10|||||||||1
1748635640000|2025-05-30 20:07:20|||||||||1
1748635690000|2025-05-30 20:08:10|||||||||173
1748635700000|2025-05-30 20:08:20|20.53|20.37|20.51|20.35|20.54|20.38|20.49|20.33|9
1748635710000|2025-05-30 20:08:30|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|2
1748635720000|2025-05-30 20:08:40|||||||||13
1748635730000|2025-05-30 20:08:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1748635740000|2025-05-30 20:09:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|85
1748635750000|2025-05-30 20:09:10|20.49|20.33|20.5|20.34|20.51|20.35|20.49|20.33|1
1748635760000|2025-05-30 20:09:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1748635780000|2025-05-30 20:09:40|||||||||10
1748635790000|2025-05-30 20:09:50|||||||||4
1748635810000|2025-05-30 20:10:10|||||||||4
1748635820000|2025-05-30 20:10:20|||||||||2
1748635840000|2025-05-30 20:10:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|77
1748635850000|2025-05-30 20:10:50|||||||||1
1748635860000|2025-05-30 20:11:00|||||||||1
1748635870000|2025-05-30 20:11:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|55
1748635880000|2025-05-30 20:11:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1748635890000|2025-05-30 20:11:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1748635910000|2025-05-30 20:11:50|||||||||127
1748635950000|2025-05-30 20:12:30|||||||||2
1748635960000|2025-05-30 20:12:40|||||||||5
1748635980000|2025-05-30 20:13:00|||||||||3
1748635990000|2025-05-30 20:13:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|16
1748636000000|2025-05-30 20:13:20|||||||||5
1748636030000|2025-05-30 20:13:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|22
1748636040000|2025-05-30 20:14:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1748636050000|2025-05-30 20:14:10|||||||||19
1748636060000|2025-05-30 20:14:20|||||||||1
1748636070000|2025-05-30 20:14:30|||||||||1
1748636080000|2025-05-30 20:14:40|||||||||1
1748636090000|2025-05-30 20:14:50|||||||||40
1748637030000|2025-05-30 20:30:30|||||||||1
1748637160000|2025-05-30 20:32:40|||||||||5
1748637180000|2025-05-30 20:33:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|254
1748637270000|2025-05-30 20:34:30|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|11
1748637290000|2025-05-30 20:34:50|||||||||44
1748637320000|2025-05-30 20:35:20|||||||||1
1748637390000|2025-05-30 20:36:30|||||||||1
1748637400000|2025-05-30 20:36:40|||||||||3
1748637470000|2025-05-30 20:37:50|||||||||1
1748637570000|2025-05-30 20:39:30|||||||||1
1748637830000|2025-05-30 20:43:50|||||||||8
1748637840000|2025-05-30 20:44:00|||||||||2
1748637880000|2025-05-30 20:44:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748637890000|2025-05-30 20:44:50|||||||||1
1748638080000|2025-05-30 20:48:00|||||||||37
1748638110000|2025-05-30 20:48:30|||||||||6
1748638280000|2025-05-30 20:51:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|27
1748638290000|2025-05-30 20:51:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|45
1748638300000|2025-05-30 20:51:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1748638320000|2025-05-30 20:52:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1748638330000|2025-05-30 20:52:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1748638370000|2025-05-30 20:52:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748638390000|2025-05-30 20:53:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748638410000|2025-05-30 20:53:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748638460000|2025-05-30 20:54:20|||||||||141
1748638500000|2025-05-30 20:55:00|||||||||3
1748638510000|2025-05-30 20:55:10|||||||||3
1748638670000|2025-05-30 20:57:50|||||||||20
1748638740000|2025-05-30 20:59:00|||||||||14
1748638750000|2025-05-30 20:59:10|||||||||3
1748638790000|2025-05-30 20:59:50|||||||||32
1748822420000|2025-06-02 00:00:20|20.83|20.67|20.82|20.66|20.85|20.69|20.82|20.66|2
1748822430000|2025-06-02 00:00:30|20.83|20.67|20.82|20.66|20.85|20.69|20.82|20.66|0
1748822480000|2025-06-02 00:01:20|||||||||1
1748822510000|2025-06-02 00:01:50|||||||||1
1748822560000|2025-06-02 00:02:40|||||||||2
1748822580000|2025-06-02 00:03:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|1
1748822610000|2025-06-02 00:03:30|||||||||2
1748822730000|2025-06-02 00:05:30|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|4
1748822740000|2025-06-02 00:05:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748822880000|2025-06-02 00:08:00|||||||||1
1748823100000|2025-06-02 00:11:40|||||||||1
1748823300000|2025-06-02 00:15:00|20.81|20.65|20.78|20.62|20.82|20.66|20.78|20.62|22
1748823310000|2025-06-02 00:15:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1748823330000|2025-06-02 00:15:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1748823380000|2025-06-02 00:16:20|||||||||1
1748823390000|2025-06-02 00:16:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1748823410000|2025-06-02 00:16:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1748823430000|2025-06-02 00:17:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|10
1748823460000|2025-06-02 00:17:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|4
1748823530000|2025-06-02 00:18:50|||||||||1
1748823540000|2025-06-02 00:19:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|15
1748823560000|2025-06-02 00:19:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|2
1748823600000|2025-06-02 00:20:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|1
1748823720000|2025-06-02 00:22:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1748823730000|2025-06-02 00:22:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1748823740000|2025-06-02 00:22:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748823750000|2025-06-02 00:22:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748823780000|2025-06-02 00:23:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1748823800000|2025-06-02 00:23:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1748823810000|2025-06-02 00:23:30|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|0
1748823860000|2025-06-02 00:24:20|||||||||1
1748823990000|2025-06-02 00:26:30|||||||||1
1748824010000|2025-06-02 00:26:50|||||||||1
1748824040000|2025-06-02 00:27:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1748824080000|2025-06-02 00:28:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748824090000|2025-06-02 00:28:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748824210000|2025-06-02 00:30:10|||||||||6
1748824220000|2025-06-02 00:30:20|20.84|20.68|20.83|20.67|20.86|20.7|20.83|20.67|7
1748824230000|2025-06-02 00:30:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748824330000|2025-06-02 00:32:10|||||||||1
1748824630000|2025-06-02 00:37:10|||||||||3
1748824690000|2025-06-02 00:38:10|||||||||1
1748824750000|2025-06-02 00:39:10|||||||||22
1748824780000|2025-06-02 00:39:40|||||||||16
1748824840000|2025-06-02 00:40:40|||||||||1
1748825010000|2025-06-02 00:43:30|||||||||3
1748825040000|2025-06-02 00:44:00|||||||||1
1748825080000|2025-06-02 00:44:40|||||||||3
1748825350000|2025-06-02 00:49:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1748825400000|2025-06-02 00:50:00|20.84|20.68|20.87|20.71|20.87|20.71|20.83|20.67|1
1748825410000|2025-06-02 00:50:10|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|0
1748825420000|2025-06-02 00:50:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748825430000|2025-06-02 00:50:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1748825450000|2025-06-02 00:50:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1748825460000|2025-06-02 00:51:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1748825470000|2025-06-02 00:51:10|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1748825480000|2025-06-02 00:51:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748825500000|2025-06-02 00:51:40|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|2
1748825510000|2025-06-02 00:51:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1748825520000|2025-06-02 00:52:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748825570000|2025-06-02 00:52:50|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|1
1748825580000|2025-06-02 00:53:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1748825590000|2025-06-02 00:53:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|0
1748825690000|2025-06-02 00:54:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748825700000|2025-06-02 00:55:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1748825710000|2025-06-02 00:55:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1748825770000|2025-06-02 00:56:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1748825780000|2025-06-02 00:56:20|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1748825790000|2025-06-02 00:56:30|||||||||2
1748825820000|2025-06-02 00:57:00|||||||||2
1748825970000|2025-06-02 00:59:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1748826000000|2025-06-02 01:00:00|||||||||1
1748826240000|2025-06-02 01:04:00|||||||||1
1748826290000|2025-06-02 01:04:50|||||||||1
1748826380000|2025-06-02 01:06:20|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|19
1748826420000|2025-06-02 01:07:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1748826670000|2025-06-02 01:11:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|4
1748826680000|2025-06-02 01:11:20|||||||||1
1748827180000|2025-06-02 01:19:40|||||||||1
1748827210000|2025-06-02 01:20:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748827230000|2025-06-02 01:20:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1748827240000|2025-06-02 01:20:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1748827290000|2025-06-02 01:21:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1748827310000|2025-06-02 01:21:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1748827350000|2025-06-02 01:22:30|||||||||1
1748827700000|2025-06-02 01:28:20|||||||||1
1748827760000|2025-06-02 01:29:20|||||||||9
1748827770000|2025-06-02 01:29:30|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|2
1748827780000|2025-06-02 01:29:40|||||||||2
1748828160000|2025-06-02 01:36:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|11
1748828170000|2025-06-02 01:36:10|||||||||3
1748828280000|2025-06-02 01:38:00|||||||||1
1748828580000|2025-06-02 01:43:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|2
1748828710000|2025-06-02 01:45:10|||||||||1
1748828930000|2025-06-02 01:48:50|||||||||2
1748829030000|2025-06-02 01:50:30|||||||||2
1748829700000|2025-06-02 02:01:40|20.85|20.69|20.84|20.68|20.85|20.69|20.82|20.66|10
1748829710000|2025-06-02 02:01:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1748829880000|2025-06-02 02:04:40|20.84|20.68|20.86|20.7|20.86|20.7|20.82|20.66|15
1748829900000|2025-06-02 02:05:00|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|1
1748829910000|2025-06-02 02:05:10|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|0
1748829920000|2025-06-02 02:05:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748830150000|2025-06-02 02:09:10|||||||||5
1748830440000|2025-06-02 02:14:00|||||||||1
1748830640000|2025-06-02 02:17:20|||||||||1
1748830730000|2025-06-02 02:18:50|||||||||1
1748830760000|2025-06-02 02:19:20|||||||||2
1748830830000|2025-06-02 02:20:30|||||||||1
1748830940000|2025-06-02 02:22:20|||||||||3
1748831000000|2025-06-02 02:23:20|||||||||1
1748831160000|2025-06-02 02:26:00|||||||||6
1748831200000|2025-06-02 02:26:40|||||||||1
1748831210000|2025-06-02 02:26:50|||||||||3
1748831430000|2025-06-02 02:30:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1748831500000|2025-06-02 02:31:40|||||||||3
1748831560000|2025-06-02 02:32:40|||||||||2
1748831630000|2025-06-02 02:33:50|||||||||1
1748831930000|2025-06-02 02:38:50|||||||||2
1748831950000|2025-06-02 02:39:10|||||||||10
1748832330000|2025-06-02 02:45:30|||||||||1
1748832740000|2025-06-02 02:52:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|16
1748832820000|2025-06-02 02:53:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748832830000|2025-06-02 02:53:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|26
1748832840000|2025-06-02 02:54:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1748832850000|2025-06-02 02:54:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1748832870000|2025-06-02 02:54:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748832880000|2025-06-02 02:54:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748832950000|2025-06-02 02:55:50|||||||||4
1748833020000|2025-06-02 02:57:00|||||||||10
1748833100000|2025-06-02 02:58:20|||||||||5
1748833120000|2025-06-02 02:58:40|||||||||2
1748833180000|2025-06-02 02:59:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|3
1748833200000|2025-06-02 03:00:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1748833210000|2025-06-02 03:00:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748833240000|2025-06-02 03:00:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1748833280000|2025-06-02 03:01:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748833290000|2025-06-02 03:01:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1748833300000|2025-06-02 03:01:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1748833310000|2025-06-02 03:01:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748833320000|2025-06-02 03:02:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|2
1748833510000|2025-06-02 03:05:10|||||||||2
1748833530000|2025-06-02 03:05:30|||||||||1
1748833540000|2025-06-02 03:05:40|21.03|20.87|21|20.84|21.03|20.87|21|20.84|3
1748833580000|2025-06-02 03:06:20|||||||||4
1748833590000|2025-06-02 03:06:30|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|4
1748833800000|2025-06-02 03:10:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|3
1748833840000|2025-06-02 03:10:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1748833870000|2025-06-02 03:11:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1748833900000|2025-06-02 03:11:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1748833910000|2025-06-02 03:11:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748833930000|2025-06-02 03:12:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1748833940000|2025-06-02 03:12:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748833980000|2025-06-02 03:13:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1748834010000|2025-06-02 03:13:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1748834030000|2025-06-02 03:13:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748834210000|2025-06-02 03:16:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748834220000|2025-06-02 03:17:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1748834250000|2025-06-02 03:17:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748834290000|2025-06-02 03:18:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1748834310000|2025-06-02 03:18:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748834340000|2025-06-02 03:19:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748834350000|2025-06-02 03:19:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1748834370000|2025-06-02 03:19:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|5
1748834390000|2025-06-02 03:19:50|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|3
1748834420000|2025-06-02 03:20:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1748834440000|2025-06-02 03:20:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1748834640000|2025-06-02 03:24:00|||||||||2
1748834700000|2025-06-02 03:25:00|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|3
1748834710000|2025-06-02 03:25:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|2
1748834860000|2025-06-02 03:27:40|||||||||3
1748835000000|2025-06-02 03:30:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1748835050000|2025-06-02 03:30:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1748835080000|2025-06-02 03:31:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1748835120000|2025-06-02 03:32:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1748835140000|2025-06-02 03:32:20|||||||||1
1748835190000|2025-06-02 03:33:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748835400000|2025-06-02 03:36:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1748835480000|2025-06-02 03:38:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748835500000|2025-06-02 03:38:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1748835580000|2025-06-02 03:39:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1748835730000|2025-06-02 03:42:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748836090000|2025-06-02 03:48:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|3
1748836110000|2025-06-02 03:48:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|6
1748836120000|2025-06-02 03:48:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748836150000|2025-06-02 03:49:10|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|5
1748836160000|2025-06-02 03:49:20|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|1
1748836200000|2025-06-02 03:50:00|||||||||1
1748836330000|2025-06-02 03:52:10|||||||||1
1748836760000|2025-06-02 03:59:20|||||||||1
1748837260000|2025-06-02 04:07:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1748837290000|2025-06-02 04:08:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1748837460000|2025-06-02 04:11:00|||||||||6
1748837520000|2025-06-02 04:12:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1748837550000|2025-06-02 04:12:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748837560000|2025-06-02 04:12:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748837570000|2025-06-02 04:12:50|||||||||1
1748837730000|2025-06-02 04:15:30|||||||||2
1748837780000|2025-06-02 04:16:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748837810000|2025-06-02 04:16:50|21|20.84|21|20.84|21|20.84|21|20.84|1
1748838090000|2025-06-02 04:21:30|||||||||1
1748838130000|2025-06-02 04:22:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|5
1748838180000|2025-06-02 04:23:00|||||||||1
1748838300000|2025-06-02 04:25:00|||||||||1
1748838380000|2025-06-02 04:26:20|||||||||2
1748838480000|2025-06-02 04:28:00|||||||||1
1748838960000|2025-06-02 04:36:00|||||||||1
1748839040000|2025-06-02 04:37:20|||||||||1
1748839200000|2025-06-02 04:40:00|||||||||1
1748839890000|2025-06-02 04:51:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|19
1748839900000|2025-06-02 04:51:40|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|2
1748839920000|2025-06-02 04:52:00|||||||||2
1748840000000|2025-06-02 04:53:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748840010000|2025-06-02 04:53:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748840030000|2025-06-02 04:53:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748840060000|2025-06-02 04:54:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748840100000|2025-06-02 04:55:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748840120000|2025-06-02 04:55:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748840240000|2025-06-02 04:57:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748840280000|2025-06-02 04:58:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748840330000|2025-06-02 04:58:50|||||||||1
1748840380000|2025-06-02 04:59:40|||||||||1
1748840520000|2025-06-02 05:02:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|12
1748840570000|2025-06-02 05:02:50|||||||||3
1748840580000|2025-06-02 05:03:00|||||||||1
1748840870000|2025-06-02 05:07:50|||||||||2
1748841000000|2025-06-02 05:10:00|||||||||1
1748841130000|2025-06-02 05:12:10|||||||||1
1748841420000|2025-06-02 05:17:00|||||||||1
1748841480000|2025-06-02 05:18:00|||||||||3
1748841600000|2025-06-02 05:20:00|||||||||1
1748841610000|2025-06-02 05:20:10|||||||||5
1748841620000|2025-06-02 05:20:20|||||||||3
1748841630000|2025-06-02 05:20:30|||||||||2
1748841640000|2025-06-02 05:20:40|||||||||1
1748841680000|2025-06-02 05:21:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|15
1748841800000|2025-06-02 05:23:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748841860000|2025-06-02 05:24:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1748841910000|2025-06-02 05:25:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1748841920000|2025-06-02 05:25:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1748841930000|2025-06-02 05:25:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1748842140000|2025-06-02 05:29:00|||||||||2
1748842160000|2025-06-02 05:29:20|||||||||1
1748842170000|2025-06-02 05:29:30|||||||||4
1748842200000|2025-06-02 05:30:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|23
1748842210000|2025-06-02 05:30:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748842260000|2025-06-02 05:31:00|||||||||7
1748842280000|2025-06-02 05:31:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748842320000|2025-06-02 05:32:00|||||||||1
1748842340000|2025-06-02 05:32:20|||||||||2
1748842390000|2025-06-02 05:33:10|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|1
1748842400000|2025-06-02 05:33:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748842550000|2025-06-02 05:35:50|||||||||1
1748842640000|2025-06-02 05:37:20|||||||||1
1748842800000|2025-06-02 05:40:00|||||||||1
1748842910000|2025-06-02 05:41:50|||||||||1
1748842960000|2025-06-02 05:42:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1748842970000|2025-06-02 05:42:50|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|1
1748842980000|2025-06-02 05:43:00|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1748843010000|2025-06-02 05:43:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1748843020000|2025-06-02 05:43:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748843040000|2025-06-02 05:44:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748843070000|2025-06-02 05:44:30|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1748843080000|2025-06-02 05:44:40|||||||||3
1748843320000|2025-06-02 05:48:40|||||||||1
1748843340000|2025-06-02 05:49:00|||||||||15
1748843350000|2025-06-02 05:49:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1748843470000|2025-06-02 05:51:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|24
1748843490000|2025-06-02 05:51:30|||||||||14
1748843500000|2025-06-02 05:51:40|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|1
1748843510000|2025-06-02 05:51:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|2
1748843520000|2025-06-02 05:52:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1748843530000|2025-06-02 05:52:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1748843680000|2025-06-02 05:54:40|||||||||1
1748843710000|2025-06-02 05:55:10|||||||||1
1748843820000|2025-06-02 05:57:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|3
1748843840000|2025-06-02 05:57:20|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|0
1748843880000|2025-06-02 05:58:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|6
1748843900000|2025-06-02 05:58:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1748843910000|2025-06-02 05:58:30|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1748843920000|2025-06-02 05:58:40|21.06|20.9|21.07|20.91|21.08|20.92|21.06|20.9|0
1748844020000|2025-06-02 06:00:20|21.08|20.92|21.07|20.91|21.11|20.95|21.07|20.91|0
1748844060000|2025-06-02 06:01:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|1
1748844480000|2025-06-02 06:08:00|21.16|21|21.14|20.98|21.16|21|21.13|20.97|10
1748844490000|2025-06-02 06:08:10|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1748844500000|2025-06-02 06:08:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1748844510000|2025-06-02 06:08:30|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1748844520000|2025-06-02 06:08:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|1
1748844550000|2025-06-02 06:09:10|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|0
1748844560000|2025-06-02 06:09:20|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|0
1748844580000|2025-06-02 06:09:40|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|2
1748844590000|2025-06-02 06:09:50|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|2
1748844600000|2025-06-02 06:10:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748844620000|2025-06-02 06:10:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1748844680000|2025-06-02 06:11:20|||||||||1
1748844780000|2025-06-02 06:13:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|5
1748844820000|2025-06-02 06:13:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1748844830000|2025-06-02 06:13:50|||||||||1
1748844840000|2025-06-02 06:14:00|||||||||2
1748845000000|2025-06-02 06:16:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1748845010000|2025-06-02 06:16:50|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|6
1748845020000|2025-06-02 06:17:00|21.18|21.02|21.16|21|21.18|21.02|21.16|21|2
1748845030000|2025-06-02 06:17:10|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|4
1748845120000|2025-06-02 06:18:40|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|5
1748845160000|2025-06-02 06:19:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|2
1748845190000|2025-06-02 06:19:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1748845210000|2025-06-02 06:20:10|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|17
1748845240000|2025-06-02 06:20:40|||||||||2
1748845250000|2025-06-02 06:20:50|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1748845290000|2025-06-02 06:21:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748845300000|2025-06-02 06:21:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1748845370000|2025-06-02 06:22:50|21.13|20.97|21.16|21|21.16|21|21.13|20.97|2
1748845490000|2025-06-02 06:24:50|21.14|20.98|21.16|21|21.16|21|21.13|20.97|1
1748845500000|2025-06-02 06:25:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1748845510000|2025-06-02 06:25:10|21.14|20.98|21.16|21|21.16|21|21.13|20.97|0
1748845560000|2025-06-02 06:26:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1748845570000|2025-06-02 06:26:10|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|1
1748845580000|2025-06-02 06:26:20|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|0
1748845620000|2025-06-02 06:27:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748845630000|2025-06-02 06:27:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1748845640000|2025-06-02 06:27:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1748845650000|2025-06-02 06:27:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1748845670000|2025-06-02 06:27:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1748845720000|2025-06-02 06:28:40|21.16|21|21.16|21|21.16|21|21.16|21|2
1748845740000|2025-06-02 06:29:00|||||||||5
1748845750000|2025-06-02 06:29:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1748845780000|2025-06-02 06:29:40|||||||||1
1748845800000|2025-06-02 06:30:00|||||||||2
1748845810000|2025-06-02 06:30:10|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|1
1748845820000|2025-06-02 06:30:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748845830000|2025-06-02 06:30:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1748845860000|2025-06-02 06:31:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1748845880000|2025-06-02 06:31:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748845910000|2025-06-02 06:31:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1748846020000|2025-06-02 06:33:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748846070000|2025-06-02 06:34:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748846110000|2025-06-02 06:35:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748846160000|2025-06-02 06:36:00|||||||||2
1748846180000|2025-06-02 06:36:20|||||||||1
1748846200000|2025-06-02 06:36:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|42
1748846240000|2025-06-02 06:37:20|||||||||1
1748846260000|2025-06-02 06:37:40|||||||||1
1748846270000|2025-06-02 06:37:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|37
1748846280000|2025-06-02 06:38:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748846290000|2025-06-02 06:38:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748846310000|2025-06-02 06:38:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|16
1748846330000|2025-06-02 06:38:50|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|0
1748846430000|2025-06-02 06:40:30|||||||||12
1748846500000|2025-06-02 06:41:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748846510000|2025-06-02 06:41:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1748846540000|2025-06-02 06:42:20|||||||||1
1748846580000|2025-06-02 06:43:00|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|32
1748846610000|2025-06-02 06:43:30|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1748846620000|2025-06-02 06:43:40|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748846630000|2025-06-02 06:43:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1748846640000|2025-06-02 06:44:00|||||||||1
1748846660000|2025-06-02 06:44:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748846670000|2025-06-02 06:44:30|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1748846690000|2025-06-02 06:44:50|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|1
1748846700000|2025-06-02 06:45:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748846730000|2025-06-02 06:45:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1748846740000|2025-06-02 06:45:40|||||||||2
1748846760000|2025-06-02 06:46:00|||||||||1
1748846780000|2025-06-02 06:46:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1748846790000|2025-06-02 06:46:30|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|1
1748846800000|2025-06-02 06:46:40|||||||||1
1748846820000|2025-06-02 06:47:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|17
1748846830000|2025-06-02 06:47:10|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|54
1748846850000|2025-06-02 06:47:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|5
1748846960000|2025-06-02 06:49:20|||||||||5
1748847010000|2025-06-02 06:50:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|43
1748847060000|2025-06-02 06:51:00|||||||||1
1748847100000|2025-06-02 06:51:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|4
1748847110000|2025-06-02 06:51:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748847120000|2025-06-02 06:52:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|8
1748847130000|2025-06-02 06:52:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|43
1748847230000|2025-06-02 06:53:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748847260000|2025-06-02 06:54:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748847300000|2025-06-02 06:55:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748847310000|2025-06-02 06:55:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1748847330000|2025-06-02 06:55:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748847340000|2025-06-02 06:55:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1748847380000|2025-06-02 06:56:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|7
1748847400000|2025-06-02 06:56:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|7
1748847410000|2025-06-02 06:56:50|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|0
1748847420000|2025-06-02 06:57:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|1
1748847440000|2025-06-02 06:57:20|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|0
1748847450000|2025-06-02 06:57:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1748847460000|2025-06-02 06:57:40|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1748847470000|2025-06-02 06:57:50|||||||||1
1748847520000|2025-06-02 06:58:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1748847540000|2025-06-02 06:59:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|1
1748847580000|2025-06-02 06:59:40|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|1
1748847590000|2025-06-02 06:59:50|21.09|20.93|21.08|20.92|21.11|20.95|21.08|20.92|5
1748847600000|2025-06-02 07:00:00|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|1
1748847620000|2025-06-02 07:00:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1748847650000|2025-06-02 07:00:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748847660000|2025-06-02 07:01:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|5
1748847670000|2025-06-02 07:01:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748847690000|2025-06-02 07:01:30|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|1
1748847720000|2025-06-02 07:02:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|2
1748847730000|2025-06-02 07:02:10|21.04|20.88|21.04|20.88|21.06|20.9|21.03|20.87|1
1748847740000|2025-06-02 07:02:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748847760000|2025-06-02 07:02:40|||||||||1
1748847790000|2025-06-02 07:03:10|||||||||6
1748847800000|2025-06-02 07:03:20|||||||||1
1748847810000|2025-06-02 07:03:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1748847840000|2025-06-02 07:04:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1748847910000|2025-06-02 07:05:10|||||||||1
1748847920000|2025-06-02 07:05:20|||||||||10
1748847930000|2025-06-02 07:05:30|20.96|20.8|20.97|20.81|20.97|20.81|20.94|20.78|0
1748847940000|2025-06-02 07:05:40|20.96|20.8|20.97|20.81|20.98|20.82|20.96|20.8|1
1748847950000|2025-06-02 07:05:50|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|0
1748847990000|2025-06-02 07:06:30|||||||||2
1748848190000|2025-06-02 07:09:50|||||||||1
1748848440000|2025-06-02 07:14:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748848450000|2025-06-02 07:14:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1748848460000|2025-06-02 07:14:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748848470000|2025-06-02 07:14:30|||||||||1
1748848480000|2025-06-02 07:14:40|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|3
1748848490000|2025-06-02 07:14:50|||||||||2
1748848540000|2025-06-02 07:15:40|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|5
1748848590000|2025-06-02 07:16:30|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|4
1748848610000|2025-06-02 07:16:50|||||||||4
1748848620000|2025-06-02 07:17:00|21|20.84|20.98|20.82|21.01|20.85|20.98|20.82|3
1748848630000|2025-06-02 07:17:10|21|20.84|20.98|20.82|21|20.84|20.98|20.82|4
1748848810000|2025-06-02 07:20:10|||||||||14
1748848820000|2025-06-02 07:20:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1748848860000|2025-06-02 07:21:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|0
1748848870000|2025-06-02 07:21:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|0
1748848880000|2025-06-02 07:21:20|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|0
1748848980000|2025-06-02 07:23:00|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|4
1748849100000|2025-06-02 07:25:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748849110000|2025-06-02 07:25:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748849120000|2025-06-02 07:25:20|21.08|20.92|21.1|20.94|21.1|20.94|21.07|20.91|5
1748849130000|2025-06-02 07:25:30|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|3
1748849140000|2025-06-02 07:25:40|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|0
1748849200000|2025-06-02 07:26:40|||||||||1
1748849220000|2025-06-02 07:27:00|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|10
1748849230000|2025-06-02 07:27:10|21.16|21|21.16|21|21.16|21|21.16|21|2
1748849250000|2025-06-02 07:27:30|||||||||6
1748849260000|2025-06-02 07:27:40|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|26
1748849270000|2025-06-02 07:27:50|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1748849280000|2025-06-02 07:28:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|5
1748849290000|2025-06-02 07:28:10|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|28
1748849300000|2025-06-02 07:28:20|21.25|21.09|21.28|21.12|21.3|21.14|21.23|21.07|18
1748849310000|2025-06-02 07:28:30|21.31|21.15|21.3|21.14|21.33|21.17|21.28|21.12|52
1748849320000|2025-06-02 07:28:40|21.28|21.12|21.3|21.14|21.31|21.15|21.28|21.12|0
1748849330000|2025-06-02 07:28:50|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1748849340000|2025-06-02 07:29:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|16
1748849350000|2025-06-02 07:29:10|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|47
1748849360000|2025-06-02 07:29:20|||||||||4
1748849370000|2025-06-02 07:29:30|||||||||1
1748849380000|2025-06-02 07:29:40|||||||||3
1748849410000|2025-06-02 07:30:10|21.25|21.09|21.23|21.07|21.25|21.09|21.21|21.05|60
1748849420000|2025-06-02 07:30:20|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1748849440000|2025-06-02 07:30:40|21.2|21.04|21.2|21.04|21.2|21.04|21.17|21.01|3
1748849450000|2025-06-02 07:30:50|21.18|21.02|21.16|21|21.2|21.04|21.16|21|2
1748849460000|2025-06-02 07:31:00|||||||||2
1748849470000|2025-06-02 07:31:10|||||||||1
1748849490000|2025-06-02 07:31:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|0
1748849510000|2025-06-02 07:31:50|||||||||1
1748849550000|2025-06-02 07:32:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1748849560000|2025-06-02 07:32:40|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|17
1748849570000|2025-06-02 07:32:50|21.13|20.97|21.11|20.95|21.15|20.99|21.11|20.95|4
1748849610000|2025-06-02 07:33:30|||||||||3
1748849620000|2025-06-02 07:33:40|21.13|20.97|21.12|20.96|21.13|20.97|21.11|20.95|3
1748849630000|2025-06-02 07:33:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748849640000|2025-06-02 07:34:00|||||||||2
1748849770000|2025-06-02 07:36:10|||||||||2
1748849780000|2025-06-02 07:36:20|||||||||1
1748849840000|2025-06-02 07:37:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|8
1748849880000|2025-06-02 07:38:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748849910000|2025-06-02 07:38:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748849920000|2025-06-02 07:38:40|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|0
1748849930000|2025-06-02 07:38:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1748849970000|2025-06-02 07:39:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|12
1748849980000|2025-06-02 07:39:40|21.07|20.91|21.11|20.95|21.11|20.95|21.07|20.91|0
1748850070000|2025-06-02 07:41:10|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|3
1748850080000|2025-06-02 07:41:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1748850110000|2025-06-02 07:41:50|||||||||1
1748850130000|2025-06-02 07:42:10|||||||||1
1748850170000|2025-06-02 07:42:50|||||||||1
1748850190000|2025-06-02 07:43:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|1
1748850200000|2025-06-02 07:43:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1748850210000|2025-06-02 07:43:30|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|1
1748850220000|2025-06-02 07:43:40|21.16|21|21.15|20.99|21.16|21|21.14|20.98|0
1748850250000|2025-06-02 07:44:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748850280000|2025-06-02 07:44:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1748850290000|2025-06-02 07:44:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1748850300000|2025-06-02 07:45:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|0
1748850310000|2025-06-02 07:45:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|3
1748850320000|2025-06-02 07:45:20|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|0
1748850340000|2025-06-02 07:45:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1748850350000|2025-06-02 07:45:50|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|0
1748850360000|2025-06-02 07:46:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1748850370000|2025-06-02 07:46:10|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1748850380000|2025-06-02 07:46:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1748850390000|2025-06-02 07:46:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|3
1748850430000|2025-06-02 07:47:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1748850450000|2025-06-02 07:47:30|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|0
1748850460000|2025-06-02 07:47:40|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|0
1748850480000|2025-06-02 07:48:00|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|0
1748850490000|2025-06-02 07:48:10|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|0
1748850510000|2025-06-02 07:48:30|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|0
1748850520000|2025-06-02 07:48:40|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1748850540000|2025-06-02 07:49:00|||||||||1
1748850580000|2025-06-02 07:49:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748850590000|2025-06-02 07:49:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|4
1748850610000|2025-06-02 07:50:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748850630000|2025-06-02 07:50:30|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|0
1748850640000|2025-06-02 07:50:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748850650000|2025-06-02 07:50:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1748850660000|2025-06-02 07:51:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|0
1748850670000|2025-06-02 07:51:10|21.1|20.94|21.11|20.95|21.14|20.98|21.1|20.94|3
1748850700000|2025-06-02 07:51:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748850710000|2025-06-02 07:51:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1748850720000|2025-06-02 07:52:00|21.09|20.93|21.07|20.91|21.09|20.93|21.06|20.9|6
1748850730000|2025-06-02 07:52:10|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1748850740000|2025-06-02 07:52:20|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|4
1748850750000|2025-06-02 07:52:30|21.07|20.91|21.09|20.93|21.1|20.94|21.07|20.91|1
1748850760000|2025-06-02 07:52:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|3
1748850770000|2025-06-02 07:52:50|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1748850800000|2025-06-02 07:53:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1748850810000|2025-06-02 07:53:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748850820000|2025-06-02 07:53:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1748850830000|2025-06-02 07:53:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1748850840000|2025-06-02 07:54:00|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|1
1748850850000|2025-06-02 07:54:10|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|0
1748850860000|2025-06-02 07:54:20|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|2
1748850900000|2025-06-02 07:55:00|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1748850920000|2025-06-02 07:55:20|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1748850930000|2025-06-02 07:55:30|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|0
1748850940000|2025-06-02 07:55:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1748850950000|2025-06-02 07:55:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1748850960000|2025-06-02 07:56:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1748850970000|2025-06-02 07:56:10|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1748850990000|2025-06-02 07:56:30|21.11|20.95|21.09|20.93|21.11|20.95|21.06|20.9|11
1748851000000|2025-06-02 07:56:40|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|6
1748851010000|2025-06-02 07:56:50|21.07|20.91|21.11|20.95|21.11|20.95|21.07|20.91|0
1748851030000|2025-06-02 07:57:10|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|1
1748851040000|2025-06-02 07:57:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|0
1748851050000|2025-06-02 07:57:30|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|0
1748851060000|2025-06-02 07:57:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1748851080000|2025-06-02 07:58:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1748851110000|2025-06-02 07:58:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1748851130000|2025-06-02 07:58:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1748851140000|2025-06-02 07:59:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1748851150000|2025-06-02 07:59:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748851160000|2025-06-02 07:59:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1748851170000|2025-06-02 07:59:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1748851180000|2025-06-02 07:59:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1748851190000|2025-06-02 07:59:50|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1748851200000|2025-06-02 08:00:00|||||||||8
1748851220000|2025-06-02 08:00:20|||||||||1
1748851250000|2025-06-02 08:00:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748851260000|2025-06-02 08:01:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1748851340000|2025-06-02 08:02:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1748851360000|2025-06-02 08:02:40|||||||||3
1748851380000|2025-06-02 08:03:00|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|1
1748851400000|2025-06-02 08:03:20|||||||||1
1748851430000|2025-06-02 08:03:50|21.02|20.86|21.06|20.9|21.06|20.9|21.01|20.85|12
1748851470000|2025-06-02 08:04:30|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|44
1748851560000|2025-06-02 08:06:00|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|11
1748851570000|2025-06-02 08:06:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1748851580000|2025-06-02 08:06:20|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1748851610000|2025-06-02 08:06:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1748851620000|2025-06-02 08:07:00|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|16
1748851640000|2025-06-02 08:07:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|8
1748851650000|2025-06-02 08:07:30|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1748851660000|2025-06-02 08:07:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1748851680000|2025-06-02 08:08:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1748851690000|2025-06-02 08:08:10|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|39
1748851730000|2025-06-02 08:08:50|||||||||5
1748851800000|2025-06-02 08:10:00|||||||||1
1748851900000|2025-06-02 08:11:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748851910000|2025-06-02 08:11:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|1
1748851940000|2025-06-02 08:12:20|||||||||8
1748851960000|2025-06-02 08:12:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1748851970000|2025-06-02 08:12:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748851980000|2025-06-02 08:13:00|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|4
1748851990000|2025-06-02 08:13:10|||||||||2
1748852080000|2025-06-02 08:14:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1748852100000|2025-06-02 08:15:00|||||||||1
1748852130000|2025-06-02 08:15:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748852140000|2025-06-02 08:15:40|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|1
1748852150000|2025-06-02 08:15:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748852160000|2025-06-02 08:16:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|24
1748852260000|2025-06-02 08:17:40|||||||||5
1748852330000|2025-06-02 08:18:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1748852340000|2025-06-02 08:19:00|||||||||9
1748852360000|2025-06-02 08:19:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|71
1748852370000|2025-06-02 08:19:30|||||||||1
1748852400000|2025-06-02 08:20:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748852410000|2025-06-02 08:20:10|21.02|20.86|21.04|20.88|21.04|20.88|21.01|20.85|11
1748852420000|2025-06-02 08:20:20|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|6
1748852430000|2025-06-02 08:20:30|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|3
1748852440000|2025-06-02 08:20:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|2
1748852470000|2025-06-02 08:21:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748852480000|2025-06-02 08:21:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748852490000|2025-06-02 08:21:30|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1748852500000|2025-06-02 08:21:40|||||||||4
1748852520000|2025-06-02 08:22:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748852530000|2025-06-02 08:22:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748852560000|2025-06-02 08:22:40|||||||||4
1748852590000|2025-06-02 08:23:10|||||||||3
1748852600000|2025-06-02 08:23:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|4
1748852650000|2025-06-02 08:24:10|||||||||1
1748852660000|2025-06-02 08:24:20|21|20.84|20.98|20.82|21|20.84|20.97|20.81|2
1748852670000|2025-06-02 08:24:30|21|20.84|20.98|20.82|21|20.84|20.96|20.8|3
1748852680000|2025-06-02 08:24:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|1
1748852690000|2025-06-02 08:24:50|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|1
1748852700000|2025-06-02 08:25:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1748852720000|2025-06-02 08:25:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1748852730000|2025-06-02 08:25:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1748852740000|2025-06-02 08:25:40|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|0
1748852750000|2025-06-02 08:25:50|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1748852850000|2025-06-02 08:27:30|||||||||16
1748852870000|2025-06-02 08:27:50|21|20.84|20.96|20.8|21|20.84|20.96|20.8|0
1748852970000|2025-06-02 08:29:30|||||||||2
1748852980000|2025-06-02 08:29:40|||||||||1
1748853030000|2025-06-02 08:30:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1748853060000|2025-06-02 08:31:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|16
1748853070000|2025-06-02 08:31:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1748853080000|2025-06-02 08:31:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748853120000|2025-06-02 08:32:00|||||||||1
1748853160000|2025-06-02 08:32:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1748853210000|2025-06-02 08:33:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|7
1748853220000|2025-06-02 08:33:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|2
1748853230000|2025-06-02 08:33:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|1
1748853240000|2025-06-02 08:34:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1748853270000|2025-06-02 08:34:30|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|12
1748853290000|2025-06-02 08:34:50|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|0
1748853300000|2025-06-02 08:35:00|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|6
1748853330000|2025-06-02 08:35:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748853340000|2025-06-02 08:35:40|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|0
1748853360000|2025-06-02 08:36:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748853380000|2025-06-02 08:36:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748853390000|2025-06-02 08:36:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748853410000|2025-06-02 08:36:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748853420000|2025-06-02 08:37:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748853440000|2025-06-02 08:37:20|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|14
1748853460000|2025-06-02 08:37:40|||||||||1
1748853500000|2025-06-02 08:38:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|0
1748853510000|2025-06-02 08:38:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1748853520000|2025-06-02 08:38:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1748853530000|2025-06-02 08:38:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748853540000|2025-06-02 08:39:00|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|1
1748853550000|2025-06-02 08:39:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748853560000|2025-06-02 08:39:20|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|1
1748853590000|2025-06-02 08:39:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1748853600000|2025-06-02 08:40:00|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|2
1748853610000|2025-06-02 08:40:10|20.95|20.79|20.93|20.77|20.96|20.8|20.93|20.77|0
1748853620000|2025-06-02 08:40:20|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|2
1748853630000|2025-06-02 08:40:30|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|0
1748853640000|2025-06-02 08:40:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1748853650000|2025-06-02 08:40:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1748853660000|2025-06-02 08:41:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1748853690000|2025-06-02 08:41:30|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1748853700000|2025-06-02 08:41:40|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|1
1748853710000|2025-06-02 08:41:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1748853720000|2025-06-02 08:42:00|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|1
1748853770000|2025-06-02 08:42:50|||||||||1
1748853960000|2025-06-02 08:46:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1748853990000|2025-06-02 08:46:30|||||||||1
1748854010000|2025-06-02 08:46:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|0
1748854110000|2025-06-02 08:48:30|||||||||3
1748854130000|2025-06-02 08:48:50|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|11
1748854140000|2025-06-02 08:49:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1748854200000|2025-06-02 08:50:00|20.97|20.81|21|20.84|21|20.84|20.96|20.8|12
1748854210000|2025-06-02 08:50:10|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|3
1748854220000|2025-06-02 08:50:20|20.99|20.83|20.96|20.8|21|20.84|20.96|20.8|1
1748854290000|2025-06-02 08:51:30|||||||||3
1748854380000|2025-06-02 08:53:00|||||||||9
1748854390000|2025-06-02 08:53:10|20.99|20.83|21|20.84|21|20.84|20.97|20.81|2
1748854400000|2025-06-02 08:53:20|20.99|20.83|20.99|20.83|21|20.84|20.97|20.81|3
1748854410000|2025-06-02 08:53:30|21|20.84|21|20.84|21.01|20.85|21|20.84|0
1748854420000|2025-06-02 08:53:40|21.01|20.85|20.99|20.83|21.01|20.85|20.97|20.81|0
1748854430000|2025-06-02 08:53:50|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|1
1748854450000|2025-06-02 08:54:10|20.99|20.83|21|20.84|21.01|20.85|20.96|20.8|6
1748854470000|2025-06-02 08:54:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|1
1748854690000|2025-06-02 08:58:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1748854700000|2025-06-02 08:58:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1748854810000|2025-06-02 09:00:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1748854840000|2025-06-02 09:00:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|2
1748854860000|2025-06-02 09:01:00|||||||||1
1748854920000|2025-06-02 09:02:00|||||||||1
1748854960000|2025-06-02 09:02:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1748854970000|2025-06-02 09:02:50|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|3
1748854980000|2025-06-02 09:03:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748854990000|2025-06-02 09:03:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|1
1748855000000|2025-06-02 09:03:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1748855010000|2025-06-02 09:03:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748855020000|2025-06-02 09:03:40|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|0
1748855030000|2025-06-02 09:03:50|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|0
1748855050000|2025-06-02 09:04:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748855080000|2025-06-02 09:04:40|||||||||2
1748855230000|2025-06-02 09:07:10|||||||||1
1748855270000|2025-06-02 09:07:50|21|20.84|20.98|20.82|21|20.84|20.96|20.8|2
1748855280000|2025-06-02 09:08:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1748855300000|2025-06-02 09:08:20|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|4
1748855310000|2025-06-02 09:08:30|21.02|20.86|21.04|20.88|21.04|20.88|21.01|20.85|2
1748855320000|2025-06-02 09:08:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1748855330000|2025-06-02 09:08:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748855340000|2025-06-02 09:09:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1748855350000|2025-06-02 09:09:10|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|0
1748855360000|2025-06-02 09:09:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748855370000|2025-06-02 09:09:30|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|1
1748855380000|2025-06-02 09:09:40|21.04|20.88|21.05|20.89|21.05|20.89|21.02|20.86|0
1748855390000|2025-06-02 09:09:50|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|6
1748855460000|2025-06-02 09:11:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748855470000|2025-06-02 09:11:10|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855480000|2025-06-02 09:11:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855490000|2025-06-02 09:11:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855570000|2025-06-02 09:12:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1748855580000|2025-06-02 09:13:00|||||||||10
1748855640000|2025-06-02 09:14:00|||||||||1
1748855680000|2025-06-02 09:14:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1748855700000|2025-06-02 09:15:00|21.05|20.89|21.04|20.88|21.06|20.9|21.04|20.88|0
1748855710000|2025-06-02 09:15:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748855730000|2025-06-02 09:15:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855760000|2025-06-02 09:16:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855790000|2025-06-02 09:16:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1748855810000|2025-06-02 09:16:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|1
1748855840000|2025-06-02 09:17:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748855850000|2025-06-02 09:17:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748855880000|2025-06-02 09:18:00|||||||||1
1748855980000|2025-06-02 09:19:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1748855990000|2025-06-02 09:19:50|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|1
1748856000000|2025-06-02 09:20:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748856010000|2025-06-02 09:20:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1748856020000|2025-06-02 09:20:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|0
1748856040000|2025-06-02 09:20:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748856050000|2025-06-02 09:20:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1748856060000|2025-06-02 09:21:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748856090000|2025-06-02 09:21:30|||||||||1
1748856100000|2025-06-02 09:21:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|2
1748856110000|2025-06-02 09:21:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|19
1748856120000|2025-06-02 09:22:00|21.07|20.91|21.06|20.9|21.09|20.93|21.06|20.9|0
1748856170000|2025-06-02 09:22:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748856180000|2025-06-02 09:23:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|34
1748856190000|2025-06-02 09:23:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|2
1748856320000|2025-06-02 09:25:20|||||||||4
1748856330000|2025-06-02 09:25:30|||||||||1
1748856340000|2025-06-02 09:25:40|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|3
1748856440000|2025-06-02 09:27:20|||||||||1
1748856460000|2025-06-02 09:27:40|||||||||1
1748856470000|2025-06-02 09:27:50|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|5
1748856490000|2025-06-02 09:28:10|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|3
1748856500000|2025-06-02 09:28:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748856510000|2025-06-02 09:28:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748856540000|2025-06-02 09:29:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748856730000|2025-06-02 09:32:10|||||||||1
1748856810000|2025-06-02 09:33:30|21.02|20.86|21.01|20.85|21.04|20.88|21.01|20.85|11
1748856840000|2025-06-02 09:34:00|||||||||5
1748856850000|2025-06-02 09:34:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|4
1748856860000|2025-06-02 09:34:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748856950000|2025-06-02 09:35:50|||||||||4
1748856980000|2025-06-02 09:36:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1748856990000|2025-06-02 09:36:30|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1748857000000|2025-06-02 09:36:40|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|2
1748857010000|2025-06-02 09:36:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748857030000|2025-06-02 09:37:10|21.02|20.86|21.04|20.88|21.04|20.88|21.01|20.85|1
1748857040000|2025-06-02 09:37:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748857050000|2025-06-02 09:37:30|21.04|20.88|21.02|20.86|21.04|20.88|21.01|20.85|1
1748857060000|2025-06-02 09:37:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748857080000|2025-06-02 09:38:00|||||||||1
1748857090000|2025-06-02 09:38:10|||||||||1
1748857140000|2025-06-02 09:39:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1748857150000|2025-06-02 09:39:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748857170000|2025-06-02 09:39:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748857180000|2025-06-02 09:39:40|21.02|20.86|21.04|20.88|21.04|20.88|21.01|20.85|4
1748857210000|2025-06-02 09:40:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748857270000|2025-06-02 09:41:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1748857280000|2025-06-02 09:41:20|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1748857300000|2025-06-02 09:41:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1748857310000|2025-06-02 09:41:50|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1748857340000|2025-06-02 09:42:20|21.02|20.86|21.01|20.85|21.04|20.88|21.01|20.85|1
1748857350000|2025-06-02 09:42:30|21.02|20.86|21.01|20.85|21.04|20.88|21.01|20.85|1
1748857360000|2025-06-02 09:42:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1748857430000|2025-06-02 09:43:50|21.05|20.89|21.06|20.9|21.06|20.9|21.04|20.88|0
1748857440000|2025-06-02 09:44:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748857450000|2025-06-02 09:44:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1748857460000|2025-06-02 09:44:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1748857470000|2025-06-02 09:44:30|||||||||2
1748857510000|2025-06-02 09:45:10|||||||||2
1748857520000|2025-06-02 09:45:20|||||||||8
1748857550000|2025-06-02 09:45:50|||||||||3
1748857580000|2025-06-02 09:46:20|||||||||5
1748857610000|2025-06-02 09:46:50|||||||||4
1748857620000|2025-06-02 09:47:00|||||||||2
1748857630000|2025-06-02 09:47:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|10
1748857660000|2025-06-02 09:47:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|7
1748857680000|2025-06-02 09:48:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1748857690000|2025-06-02 09:48:10|21.13|20.97|21.09|20.93|21.14|20.98|21.09|20.93|2
1748857720000|2025-06-02 09:48:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1748857730000|2025-06-02 09:48:50|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|3
1748857750000|2025-06-02 09:49:10|21.11|20.95|21.11|20.95|21.14|20.98|21.09|20.93|0
1748857760000|2025-06-02 09:49:20|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1748857780000|2025-06-02 09:49:40|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1748857820000|2025-06-02 09:50:20|||||||||15
1748857840000|2025-06-02 09:50:40|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1748857850000|2025-06-02 09:50:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1748857860000|2025-06-02 09:51:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1748857990000|2025-06-02 09:53:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|10
1748858080000|2025-06-02 09:54:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1748858100000|2025-06-02 09:55:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748858110000|2025-06-02 09:55:10|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|1
1748858120000|2025-06-02 09:55:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|1
1748858140000|2025-06-02 09:55:40|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|0
1748858150000|2025-06-02 09:55:50|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1748858170000|2025-06-02 09:56:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1748858180000|2025-06-02 09:56:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748858190000|2025-06-02 09:56:30|||||||||1
1748858220000|2025-06-02 09:57:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748858230000|2025-06-02 09:57:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1748858250000|2025-06-02 09:57:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748858340000|2025-06-02 09:59:00|||||||||1
1748858450000|2025-06-02 10:00:50|||||||||1
1748858460000|2025-06-02 10:01:00|||||||||1
1748858770000|2025-06-02 10:06:10|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|10
1748858780000|2025-06-02 10:06:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|9
1748858790000|2025-06-02 10:06:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1748858800000|2025-06-02 10:06:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748858920000|2025-06-02 10:08:40|21|20.84|21.01|20.85|21.01|20.85|21|20.84|1
1748859000000|2025-06-02 10:10:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|1
1748859010000|2025-06-02 10:10:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1748859020000|2025-06-02 10:10:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1748859030000|2025-06-02 10:10:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748859040000|2025-06-02 10:10:40|21|20.84|21.01|20.85|21.01|20.85|21|20.84|1
1748859060000|2025-06-02 10:11:00|||||||||4
1748859070000|2025-06-02 10:11:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1748859090000|2025-06-02 10:11:30|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|5
1748859180000|2025-06-02 10:13:00|||||||||1
1748859240000|2025-06-02 10:14:00|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|2
1748859250000|2025-06-02 10:14:10|21|20.84|20.99|20.83|21|20.84|20.98|20.82|0
1748859260000|2025-06-02 10:14:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1748859280000|2025-06-02 10:14:40|21|20.84|21|20.84|21|20.84|21|20.84|0
1748859300000|2025-06-02 10:15:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|1
1748859310000|2025-06-02 10:15:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748859350000|2025-06-02 10:15:50|20.99|20.83|21|20.84|21|20.84|20.99|20.83|25
1748859360000|2025-06-02 10:16:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748859380000|2025-06-02 10:16:20|||||||||1
1748859390000|2025-06-02 10:16:30|||||||||2
1748859440000|2025-06-02 10:17:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|11
1748859540000|2025-06-02 10:19:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1748859550000|2025-06-02 10:19:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748859590000|2025-06-02 10:19:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1748859600000|2025-06-02 10:20:00|21.01|20.85|21|20.84|21.01|20.85|20.99|20.83|0
1748859610000|2025-06-02 10:20:10|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|0
1748859630000|2025-06-02 10:20:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1748859640000|2025-06-02 10:20:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|4
1748859700000|2025-06-02 10:21:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748859710000|2025-06-02 10:21:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748859720000|2025-06-02 10:22:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1748859730000|2025-06-02 10:22:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1748859740000|2025-06-02 10:22:20|||||||||1
1748859770000|2025-06-02 10:22:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748859780000|2025-06-02 10:23:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748859800000|2025-06-02 10:23:20|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|0
1748859830000|2025-06-02 10:23:50|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1748859840000|2025-06-02 10:24:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748859850000|2025-06-02 10:24:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748859860000|2025-06-02 10:24:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1748859880000|2025-06-02 10:24:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1748859900000|2025-06-02 10:25:00|21.04|20.88|21.03|20.87|21.04|20.88|21.01|20.85|0
1748859910000|2025-06-02 10:25:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748859930000|2025-06-02 10:25:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748859940000|2025-06-02 10:25:40|21.04|20.88|21.03|20.87|21.04|20.88|21.01|20.85|2
1748859950000|2025-06-02 10:25:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748859960000|2025-06-02 10:26:00|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|11
1748859970000|2025-06-02 10:26:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1748859980000|2025-06-02 10:26:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748860080000|2025-06-02 10:28:00|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|0
1748860090000|2025-06-02 10:28:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1748860100000|2025-06-02 10:28:20|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|1
1748860110000|2025-06-02 10:28:30|||||||||1
1748860120000|2025-06-02 10:28:40|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|4
1748860150000|2025-06-02 10:29:10|21.03|20.87|21.01|20.85|21.04|20.88|21.01|20.85|0
1748860160000|2025-06-02 10:29:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748860180000|2025-06-02 10:29:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1748860190000|2025-06-02 10:29:50|21.01|20.85|21.03|20.87|21.04|20.88|21.01|20.85|0
1748860200000|2025-06-02 10:30:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1748860210000|2025-06-02 10:30:10|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|0
1748860220000|2025-06-02 10:30:20|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|0
1748860230000|2025-06-02 10:30:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1748860350000|2025-06-02 10:32:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1748860410000|2025-06-02 10:33:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|6
1748860420000|2025-06-02 10:33:40|||||||||1
1748860500000|2025-06-02 10:35:00|||||||||1
1748860520000|2025-06-02 10:35:20|||||||||3
1748860530000|2025-06-02 10:35:30|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1748860540000|2025-06-02 10:35:40|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|0
1748860570000|2025-06-02 10:36:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1748860580000|2025-06-02 10:36:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1748860590000|2025-06-02 10:36:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1748860610000|2025-06-02 10:36:50|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1748860620000|2025-06-02 10:37:00|21.03|20.87|21.01|20.85|21.04|20.88|21.01|20.85|2
1748860740000|2025-06-02 10:39:00|||||||||1
1748860770000|2025-06-02 10:39:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1748860780000|2025-06-02 10:39:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|1
1748860830000|2025-06-02 10:40:30|||||||||11
1748860840000|2025-06-02 10:40:40|||||||||3
1748860860000|2025-06-02 10:41:00|||||||||1
1748861080000|2025-06-02 10:44:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1748861090000|2025-06-02 10:44:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1748861130000|2025-06-02 10:45:30|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|8
1748861150000|2025-06-02 10:45:50|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|1
1748861270000|2025-06-02 10:47:50|||||||||4
1748861720000|2025-06-02 10:55:20|||||||||1
1748861970000|2025-06-02 10:59:30|||||||||16
1748862000000|2025-06-02 11:00:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|10
1748862030000|2025-06-02 11:00:30|||||||||5
1748862040000|2025-06-02 11:00:40|||||||||1
1748862060000|2025-06-02 11:01:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1748862070000|2025-06-02 11:01:10|||||||||1
1748862120000|2025-06-02 11:02:00|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1748862320000|2025-06-02 11:05:20|||||||||15
1748862430000|2025-06-02 11:07:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748862520000|2025-06-02 11:08:40|||||||||12
1748862530000|2025-06-02 11:08:50|||||||||1
1748862600000|2025-06-02 11:10:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1748862630000|2025-06-02 11:10:30|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|22
1748862910000|2025-06-02 11:15:10|||||||||5
1748862920000|2025-06-02 11:15:20|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|5
1748862930000|2025-06-02 11:15:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1748862940000|2025-06-02 11:15:40|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1748863080000|2025-06-02 11:18:00|||||||||2
1748863190000|2025-06-02 11:19:50|||||||||14
1748863500000|2025-06-02 11:25:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|6
1748863510000|2025-06-02 11:25:10|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|0
1748863560000|2025-06-02 11:26:00|||||||||6
1748863570000|2025-06-02 11:26:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|5
1748863590000|2025-06-02 11:26:30|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|1
1748863610000|2025-06-02 11:26:50|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|1
1748863620000|2025-06-02 11:27:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|2
1748863630000|2025-06-02 11:27:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1748863780000|2025-06-02 11:29:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1748863800000|2025-06-02 11:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|87
1748863810000|2025-06-02 11:30:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748863950000|2025-06-02 11:32:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|8
1748864020000|2025-06-02 11:33:40|||||||||1
1748864080000|2025-06-02 11:34:40|||||||||6
1748864120000|2025-06-02 11:35:20|||||||||1
1748864300000|2025-06-02 11:38:20|||||||||1
1748864330000|2025-06-02 11:38:50|||||||||1
1748864340000|2025-06-02 11:39:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|7
1748864360000|2025-06-02 11:39:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|2
1748864380000|2025-06-02 11:39:40|||||||||4
1748864390000|2025-06-02 11:39:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1748864420000|2025-06-02 11:40:20|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1748864430000|2025-06-02 11:40:30|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1748864470000|2025-06-02 11:41:10|||||||||1
1748864590000|2025-06-02 11:43:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1748864600000|2025-06-02 11:43:20|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|2
1748864630000|2025-06-02 11:43:50|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|0
1748864650000|2025-06-02 11:44:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748864680000|2025-06-02 11:44:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748864700000|2025-06-02 11:45:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748864710000|2025-06-02 11:45:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1748864720000|2025-06-02 11:45:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1748864730000|2025-06-02 11:45:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|1
1748864780000|2025-06-02 11:46:20|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|1
1748864790000|2025-06-02 11:46:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748864810000|2025-06-02 11:46:50|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1748864820000|2025-06-02 11:47:00|20.85|20.69|20.86|20.7|20.86|20.7|20.84|20.68|3
1748864850000|2025-06-02 11:47:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1748864860000|2025-06-02 11:47:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1748864870000|2025-06-02 11:47:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748864890000|2025-06-02 11:48:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748864900000|2025-06-02 11:48:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748864920000|2025-06-02 11:48:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748864930000|2025-06-02 11:48:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1748864950000|2025-06-02 11:49:10|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|2
1748864960000|2025-06-02 11:49:20|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|2
1748864970000|2025-06-02 11:49:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748865010000|2025-06-02 11:50:10|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1748865020000|2025-06-02 11:50:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748865040000|2025-06-02 11:50:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748865050000|2025-06-02 11:50:50|20.86|20.7|20.85|20.69|20.86|20.7|20.84|20.68|4
1748865060000|2025-06-02 11:51:00|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|1
1748865070000|2025-06-02 11:51:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1748865080000|2025-06-02 11:51:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1748865110000|2025-06-02 11:51:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748865320000|2025-06-02 11:55:20|||||||||1
1748865340000|2025-06-02 11:55:40|||||||||1
1748865370000|2025-06-02 11:56:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|3
1748865420000|2025-06-02 11:57:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|1
1748865580000|2025-06-02 11:59:40|||||||||1
1748865650000|2025-06-02 12:00:50|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|18
1748865660000|2025-06-02 12:01:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|19
1748865700000|2025-06-02 12:01:40|||||||||4
1748865730000|2025-06-02 12:02:10|||||||||3
1748865780000|2025-06-02 12:03:00|||||||||1
1748866070000|2025-06-02 12:07:50|||||||||1
1748866080000|2025-06-02 12:08:00|20.9|20.74|20.9|20.74|20.92|20.76|20.89|20.73|1
1748866090000|2025-06-02 12:08:10|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|0
1748866130000|2025-06-02 12:08:50|||||||||1
1748866180000|2025-06-02 12:09:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|1
1748866240000|2025-06-02 12:10:40|||||||||1
1748866250000|2025-06-02 12:10:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748866260000|2025-06-02 12:11:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1748866270000|2025-06-02 12:11:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748866300000|2025-06-02 12:11:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748866320000|2025-06-02 12:12:00|||||||||5
1748866410000|2025-06-02 12:13:30|||||||||1
1748866550000|2025-06-02 12:15:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|24
1748866620000|2025-06-02 12:17:00|20.85|20.69|20.87|20.71|20.87|20.71|20.84|20.68|3
1748866630000|2025-06-02 12:17:10|||||||||1
1748866670000|2025-06-02 12:17:50|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|0
1748866680000|2025-06-02 12:18:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748866690000|2025-06-02 12:18:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|3
1748866750000|2025-06-02 12:19:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748866760000|2025-06-02 12:19:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748866820000|2025-06-02 12:20:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|12
1748866830000|2025-06-02 12:20:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1748866860000|2025-06-02 12:21:00|||||||||6
1748866900000|2025-06-02 12:21:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1748866930000|2025-06-02 12:22:10|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|2
1748866940000|2025-06-02 12:22:20|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|0
1748866970000|2025-06-02 12:22:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748866980000|2025-06-02 12:23:00|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1748866990000|2025-06-02 12:23:10|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|0
1748867000000|2025-06-02 12:23:20|20.9|20.74|20.89|20.73|20.92|20.76|20.89|20.73|4
1748867010000|2025-06-02 12:23:30|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|2
1748867020000|2025-06-02 12:23:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748867030000|2025-06-02 12:23:50|||||||||1
1748867110000|2025-06-02 12:25:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1748867120000|2025-06-02 12:25:20|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|0
1748867130000|2025-06-02 12:25:30|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|0
1748867150000|2025-06-02 12:25:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|1
1748867160000|2025-06-02 12:26:00|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|0
1748867170000|2025-06-02 12:26:10|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1748867190000|2025-06-02 12:26:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1748867310000|2025-06-02 12:28:30|||||||||1
1748867320000|2025-06-02 12:28:40|||||||||1
1748867410000|2025-06-02 12:30:10|||||||||11
1748867440000|2025-06-02 12:30:40|||||||||1
1748867510000|2025-06-02 12:31:50|||||||||1
1748867550000|2025-06-02 12:32:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1748867560000|2025-06-02 12:32:40|||||||||1
1748867580000|2025-06-02 12:33:00|||||||||1
1748867650000|2025-06-02 12:34:10|||||||||3
1748867660000|2025-06-02 12:34:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1748867670000|2025-06-02 12:34:30|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|0
1748867680000|2025-06-02 12:34:40|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|0
1748867800000|2025-06-02 12:36:40|||||||||4
1748867820000|2025-06-02 12:37:00|||||||||7
1748867860000|2025-06-02 12:37:40|||||||||11
1748867880000|2025-06-02 12:38:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|0
1748867890000|2025-06-02 12:38:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1748867910000|2025-06-02 12:38:30|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|0
1748867920000|2025-06-02 12:38:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1748867960000|2025-06-02 12:39:20|||||||||5
1748868040000|2025-06-02 12:40:40|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1748868060000|2025-06-02 12:41:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1748868070000|2025-06-02 12:41:10|||||||||1
1748868150000|2025-06-02 12:42:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748868180000|2025-06-02 12:43:00|||||||||1
1748868250000|2025-06-02 12:44:10|||||||||2
1748868320000|2025-06-02 12:45:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|38
1748868330000|2025-06-02 12:45:30|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748868490000|2025-06-02 12:48:10|||||||||1
1748868520000|2025-06-02 12:48:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1748868560000|2025-06-02 12:49:20|||||||||1
1748868620000|2025-06-02 12:50:20|||||||||1
1748868630000|2025-06-02 12:50:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|12
1748868750000|2025-06-02 12:52:30|||||||||1
1748868770000|2025-06-02 12:52:50|||||||||1
1748868880000|2025-06-02 12:54:40|||||||||1
1748868930000|2025-06-02 12:55:30|||||||||2
1748868990000|2025-06-02 12:56:30|||||||||17
1748869000000|2025-06-02 12:56:40|||||||||2
1748869010000|2025-06-02 12:56:50|||||||||1
1748869040000|2025-06-02 12:57:20|||||||||1
1748869050000|2025-06-02 12:57:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1748869060000|2025-06-02 12:57:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1748869180000|2025-06-02 12:59:40|||||||||1
1748869190000|2025-06-02 12:59:50|||||||||1
1748869230000|2025-06-02 13:00:30|||||||||5
1748869260000|2025-06-02 13:01:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1748869280000|2025-06-02 13:01:20|||||||||1
1748869320000|2025-06-02 13:02:00|||||||||1
1748869340000|2025-06-02 13:02:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1748869350000|2025-06-02 13:02:30|||||||||1
1748869370000|2025-06-02 13:02:50|||||||||2
1748869430000|2025-06-02 13:03:50|||||||||1
1748869450000|2025-06-02 13:04:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|6
1748869460000|2025-06-02 13:04:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1748869500000|2025-06-02 13:05:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1748869510000|2025-06-02 13:05:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748869520000|2025-06-02 13:05:20|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|0
1748869530000|2025-06-02 13:05:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748869540000|2025-06-02 13:05:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748869550000|2025-06-02 13:05:50|||||||||1
1748869570000|2025-06-02 13:06:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748869580000|2025-06-02 13:06:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1748869590000|2025-06-02 13:06:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748869600000|2025-06-02 13:06:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1748869630000|2025-06-02 13:07:10|||||||||1
1748869640000|2025-06-02 13:07:20|||||||||1
1748869740000|2025-06-02 13:09:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|9
1748869750000|2025-06-02 13:09:10|20.85|20.69|20.87|20.71|20.87|20.71|20.84|20.68|3
1748869760000|2025-06-02 13:09:20|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1748869810000|2025-06-02 13:10:10|||||||||1
1748869840000|2025-06-02 13:10:40|||||||||1
1748869900000|2025-06-02 13:11:40|||||||||1
1748870040000|2025-06-02 13:14:00|||||||||1
1748870080000|2025-06-02 13:14:40|||||||||1
1748870090000|2025-06-02 13:14:50|||||||||4
1748870110000|2025-06-02 13:15:10|||||||||2
1748870140000|2025-06-02 13:15:40|||||||||1
1748870160000|2025-06-02 13:16:00|||||||||1
1748870230000|2025-06-02 13:17:10|||||||||1
1748870250000|2025-06-02 13:17:30|||||||||1
1748870320000|2025-06-02 13:18:40|||||||||1
1748870330000|2025-06-02 13:18:50|||||||||1
1748870370000|2025-06-02 13:19:30|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|19
1748870450000|2025-06-02 13:20:50|||||||||2
1748870470000|2025-06-02 13:21:10|||||||||3
1748870500000|2025-06-02 13:21:40|||||||||1
1748870560000|2025-06-02 13:22:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|6
1748870570000|2025-06-02 13:22:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1748870610000|2025-06-02 13:23:30|||||||||1
1748870620000|2025-06-02 13:23:40|||||||||2
1748870700000|2025-06-02 13:25:00|||||||||1
1748870710000|2025-06-02 13:25:10|||||||||10
1748870760000|2025-06-02 13:26:00|||||||||1
1748870790000|2025-06-02 13:26:30|||||||||15
1748870800000|2025-06-02 13:26:40|||||||||3
1748870810000|2025-06-02 13:26:50|||||||||3
1748870830000|2025-06-02 13:27:10|||||||||4
1748870840000|2025-06-02 13:27:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1748870860000|2025-06-02 13:27:40|20.83|20.67|20.83|20.67|20.84|20.68|20.82|20.66|12
1748870870000|2025-06-02 13:27:50|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|4
1748870880000|2025-06-02 13:28:00|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|33
1748870890000|2025-06-02 13:28:10|||||||||8
1748870900000|2025-06-02 13:28:20|||||||||16
1748870910000|2025-06-02 13:28:30|||||||||19
1748870920000|2025-06-02 13:28:40|||||||||24
1748870930000|2025-06-02 13:28:50|||||||||14
1748870940000|2025-06-02 13:29:00|||||||||19
1748870950000|2025-06-02 13:29:10|||||||||66
1748870960000|2025-06-02 13:29:20|||||||||7
1748870970000|2025-06-02 13:29:30|||||||||1
1748870980000|2025-06-02 13:29:40|||||||||22
1748870990000|2025-06-02 13:29:50|||||||||8
1748871000000|2025-06-02 13:30:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|76
1748871010000|2025-06-02 13:30:10|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|52
1748871020000|2025-06-02 13:30:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|85
1748871030000|2025-06-02 13:30:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|13
1748871040000|2025-06-02 13:30:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|144
1748871050000|2025-06-02 13:30:50|||||||||1
1748871060000|2025-06-02 13:31:00|||||||||129
1748871080000|2025-06-02 13:31:20|||||||||1
1748871090000|2025-06-02 13:31:30|||||||||6
1748871100000|2025-06-02 13:31:40|||||||||8
1748871110000|2025-06-02 13:31:50|||||||||2
1748871120000|2025-06-02 13:32:00|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|62
1748871130000|2025-06-02 13:32:10|||||||||2
1748871140000|2025-06-02 13:32:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1748871150000|2025-06-02 13:32:30|||||||||13
1748871160000|2025-06-02 13:32:40|||||||||2
1748871170000|2025-06-02 13:32:50|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|45
1748871180000|2025-06-02 13:33:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|57
1748871190000|2025-06-02 13:33:10|||||||||16
1748871200000|2025-06-02 13:33:20|||||||||3
1748871210000|2025-06-02 13:33:30|||||||||5
1748871220000|2025-06-02 13:33:40|||||||||6
1748871230000|2025-06-02 13:33:50|||||||||40
1748871240000|2025-06-02 13:34:00|||||||||5
1748871250000|2025-06-02 13:34:10|||||||||2
1748871260000|2025-06-02 13:34:20|||||||||1
1748871270000|2025-06-02 13:34:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|44
1748871280000|2025-06-02 13:34:40|||||||||25
1748871300000|2025-06-02 13:35:00|||||||||1
1748871310000|2025-06-02 13:35:10|||||||||1
1748871330000|2025-06-02 13:35:30|||||||||3
1748871340000|2025-06-02 13:35:40|||||||||1
1748871350000|2025-06-02 13:35:50|||||||||1
1748871360000|2025-06-02 13:36:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|78
1748871370000|2025-06-02 13:36:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|42
1748871380000|2025-06-02 13:36:20|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|8
1748871390000|2025-06-02 13:36:30|||||||||32
1748871400000|2025-06-02 13:36:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|57
1748871410000|2025-06-02 13:36:50|20.5|20.34|20.49|20.33|20.52|20.36|20.49|20.33|28
1748871420000|2025-06-02 13:37:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|33
1748871440000|2025-06-02 13:37:20|||||||||15
1748871450000|2025-06-02 13:37:30|||||||||6
1748871460000|2025-06-02 13:37:40|||||||||2
1748871470000|2025-06-02 13:37:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|49
1748871480000|2025-06-02 13:38:00|||||||||6
1748871490000|2025-06-02 13:38:10|||||||||1
1748871500000|2025-06-02 13:38:20|||||||||71
1748871520000|2025-06-02 13:38:40|||||||||3
1748871540000|2025-06-02 13:39:00|||||||||8
1748871550000|2025-06-02 13:39:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748871560000|2025-06-02 13:39:20|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|66
1748871570000|2025-06-02 13:39:30|20.47|20.31|20.49|20.33|20.52|20.36|20.47|20.31|107
1748871580000|2025-06-02 13:39:40|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|5
1748871590000|2025-06-02 13:39:50|||||||||1
1748871600000|2025-06-02 13:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748871610000|2025-06-02 13:40:10|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|5
1748871620000|2025-06-02 13:40:20|20.48|20.32|20.47|20.31|20.52|20.36|20.47|20.31|51
1748871630000|2025-06-02 13:40:30|20.48|20.32|20.47|20.31|20.52|20.36|20.47|20.31|14
1748871640000|2025-06-02 13:40:40|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|0
1748871650000|2025-06-02 13:40:50|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|36
1748871660000|2025-06-02 13:41:00|||||||||6
1748871690000|2025-06-02 13:41:30|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|7
1748871700000|2025-06-02 13:41:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1748871710000|2025-06-02 13:41:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|13
1748871720000|2025-06-02 13:42:00|||||||||11
1748871730000|2025-06-02 13:42:10|||||||||4
1748871740000|2025-06-02 13:42:20|||||||||1
1748871750000|2025-06-02 13:42:30|||||||||10
1748871770000|2025-06-02 13:42:50|||||||||1
1748871780000|2025-06-02 13:43:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|137
1748871790000|2025-06-02 13:43:10|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|14
1748871800000|2025-06-02 13:43:20|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|89
1748871810000|2025-06-02 13:43:30|||||||||3
1748871820000|2025-06-02 13:43:40|||||||||8
1748871830000|2025-06-02 13:43:50|||||||||25
1748871840000|2025-06-02 13:44:00|||||||||1
1748871860000|2025-06-02 13:44:20|||||||||3
1748871870000|2025-06-02 13:44:30|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|1
1748871880000|2025-06-02 13:44:40|||||||||38
1748871890000|2025-06-02 13:44:50|||||||||1
1748871900000|2025-06-02 13:45:00|||||||||8
1748871910000|2025-06-02 13:45:10|||||||||2
1748871920000|2025-06-02 13:45:20|||||||||1
1748871930000|2025-06-02 13:45:30|||||||||48
1748871940000|2025-06-02 13:45:40|||||||||7
1748871950000|2025-06-02 13:45:50|||||||||7
1748871960000|2025-06-02 13:46:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|131
1748871970000|2025-06-02 13:46:10|||||||||11
1748871980000|2025-06-02 13:46:20|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|4
1748871990000|2025-06-02 13:46:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|20
1748872000000|2025-06-02 13:46:40|||||||||54
1748872010000|2025-06-02 13:46:50|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|55
1748872020000|2025-06-02 13:47:00|||||||||7
1748872030000|2025-06-02 13:47:10|||||||||2
1748872050000|2025-06-02 13:47:30|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|18
1748872060000|2025-06-02 13:47:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|89
1748872070000|2025-06-02 13:47:50|||||||||6
1748872080000|2025-06-02 13:48:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|18
1748872090000|2025-06-02 13:48:10|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|28
1748872100000|2025-06-02 13:48:20|||||||||11
1748872110000|2025-06-02 13:48:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|59
1748872120000|2025-06-02 13:48:40|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|14
1748872130000|2025-06-02 13:48:50|||||||||3
1748872150000|2025-06-02 13:49:10|||||||||2
1748872180000|2025-06-02 13:49:40|20.57|20.41|20.57|20.41|20.59|20.43|20.54|20.38|43
1748872190000|2025-06-02 13:49:50|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|57
1748872200000|2025-06-02 13:50:00|||||||||2
1748872210000|2025-06-02 13:50:10|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|20
1748872220000|2025-06-02 13:50:20|||||||||2
1748872230000|2025-06-02 13:50:30|||||||||1
1748872240000|2025-06-02 13:50:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|29
1748872260000|2025-06-02 13:51:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|53
1748872270000|2025-06-02 13:51:10|||||||||4
1748872280000|2025-06-02 13:51:20|20.6|20.44|20.59|20.43|20.62|20.46|20.59|20.43|42
1748872290000|2025-06-02 13:51:30|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|24
1748872300000|2025-06-02 13:51:40|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|79
1748872310000|2025-06-02 13:51:50|||||||||2
1748872320000|2025-06-02 13:52:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|22
1748872330000|2025-06-02 13:52:10|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|123
1748872340000|2025-06-02 13:52:20|20.7|20.54|20.7|20.54|20.72|20.56|20.69|20.53|51
1748872350000|2025-06-02 13:52:30|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|18
1748872360000|2025-06-02 13:52:40|20.69|20.53|20.69|20.53|20.7|20.54|20.67|20.51|22
1748872370000|2025-06-02 13:52:50|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|24
1748872380000|2025-06-02 13:53:00|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|29
1748872390000|2025-06-02 13:53:10|||||||||10
1748872400000|2025-06-02 13:53:20|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|9
1748872410000|2025-06-02 13:53:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|26
1748872420000|2025-06-02 13:53:40|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|16
1748872430000|2025-06-02 13:53:50|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|40
1748872440000|2025-06-02 13:54:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|9
1748872450000|2025-06-02 13:54:10|20.7|20.54|20.72|20.56|20.72|20.56|20.69|20.53|59
1748872460000|2025-06-02 13:54:20|20.7|20.54|20.69|20.53|20.72|20.56|20.69|20.53|4
1748872470000|2025-06-02 13:54:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|10
1748872480000|2025-06-02 13:54:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|9
1748872490000|2025-06-02 13:54:50|||||||||2
1748872500000|2025-06-02 13:55:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|38
1748872510000|2025-06-02 13:55:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1748872520000|2025-06-02 13:55:20|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|11
1748872530000|2025-06-02 13:55:30|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|29
1748872540000|2025-06-02 13:55:40|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|10
1748872550000|2025-06-02 13:55:50|20.67|20.51|20.64|20.48|20.68|20.52|20.64|20.48|19
1748872560000|2025-06-02 13:56:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1748872570000|2025-06-02 13:56:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|14
1748872580000|2025-06-02 13:56:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|3
1748872590000|2025-06-02 13:56:30|||||||||12
1748872600000|2025-06-02 13:56:40|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|11
1748872610000|2025-06-02 13:56:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|68
1748872620000|2025-06-02 13:57:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|5
1748872630000|2025-06-02 13:57:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1748872650000|2025-06-02 13:57:30|||||||||2
1748872660000|2025-06-02 13:57:40|20.69|20.53|20.72|20.56|20.72|20.56|20.67|20.51|23
1748872670000|2025-06-02 13:57:50|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|13
1748872680000|2025-06-02 13:58:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|15
1748872690000|2025-06-02 13:58:10|||||||||2
1748872700000|2025-06-02 13:58:20|||||||||11
1748872710000|2025-06-02 13:58:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|17
1748872720000|2025-06-02 13:58:40|||||||||18
1748872730000|2025-06-02 13:58:50|||||||||3
1748872740000|2025-06-02 13:59:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|43
1748872750000|2025-06-02 13:59:10|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|26
1748872760000|2025-06-02 13:59:20|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|31
1748872770000|2025-06-02 13:59:30|20.74|20.58|20.73|20.57|20.74|20.58|20.72|20.56|1
1748872780000|2025-06-02 13:59:40|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1748872790000|2025-06-02 13:59:50|20.73|20.57|20.74|20.58|20.74|20.58|20.72|20.56|24
1748872800000|2025-06-02 14:00:00|20.79|20.63|20.77|20.61|20.79|20.63|20.72|20.56|104
1748872810000|2025-06-02 14:00:10|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|14
1748872820000|2025-06-02 14:00:20|||||||||32
1748872830000|2025-06-02 14:00:30|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|38
1748872840000|2025-06-02 14:00:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|10
1748872850000|2025-06-02 14:00:50|20.92|20.76|20.92|20.76|20.92|20.76|20.89|20.73|80
1748872860000|2025-06-02 14:01:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|52
1748872870000|2025-06-02 14:01:10|20.87|20.71|20.87|20.71|20.92|20.76|20.87|20.71|24
1748872880000|2025-06-02 14:01:20|20.88|20.72|20.92|20.76|20.92|20.76|20.87|20.71|34
1748872890000|2025-06-02 14:01:30|||||||||30
1748872900000|2025-06-02 14:01:40|||||||||21
1748872910000|2025-06-02 14:01:50|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|34
1748872920000|2025-06-02 14:02:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|44
1748872930000|2025-06-02 14:02:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|25
1748872940000|2025-06-02 14:02:20|||||||||8
1748872950000|2025-06-02 14:02:30|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|47
1748872960000|2025-06-02 14:02:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|59
1748872970000|2025-06-02 14:02:50|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|10
1748872980000|2025-06-02 14:03:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|26
1748872990000|2025-06-02 14:03:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|79
1748873000000|2025-06-02 14:03:20|||||||||30
1748873010000|2025-06-02 14:03:30|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|67
1748873020000|2025-06-02 14:03:40|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|22
1748873030000|2025-06-02 14:03:50|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|9
1748873040000|2025-06-02 14:04:00|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|6
1748873060000|2025-06-02 14:04:20|||||||||4
1748873070000|2025-06-02 14:04:30|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|29
1748873080000|2025-06-02 14:04:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|116
1748873090000|2025-06-02 14:04:50|20.83|20.67|20.81|20.65|20.84|20.68|20.79|20.63|9
1748873100000|2025-06-02 14:05:00|20.83|20.67|20.82|20.66|20.84|20.68|20.79|20.63|71
1748873110000|2025-06-02 14:05:10|20.84|20.68|20.83|20.67|20.84|20.68|20.82|20.66|7
1748873120000|2025-06-02 14:05:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|4
1748873130000|2025-06-02 14:05:30|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|23
1748873140000|2025-06-02 14:05:40|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|13
1748873150000|2025-06-02 14:05:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1748873160000|2025-06-02 14:06:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|22
1748873170000|2025-06-02 14:06:10|20.83|20.67|20.79|20.63|20.84|20.68|20.77|20.61|30
1748873180000|2025-06-02 14:06:20|||||||||2
1748873190000|2025-06-02 14:06:30|||||||||6
1748873200000|2025-06-02 14:06:40|||||||||23
1748873210000|2025-06-02 14:06:50|20.82|20.66|20.81|20.65|20.82|20.66|20.79|20.63|11
1748873220000|2025-06-02 14:07:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|7
1748873230000|2025-06-02 14:07:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1748873240000|2025-06-02 14:07:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|16
1748873250000|2025-06-02 14:07:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1748873260000|2025-06-02 14:07:40|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|24
1748873270000|2025-06-02 14:07:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|20
1748873280000|2025-06-02 14:08:00|||||||||1
1748873300000|2025-06-02 14:08:20|||||||||64
1748873310000|2025-06-02 14:08:30|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|2
1748873320000|2025-06-02 14:08:40|||||||||10
1748873330000|2025-06-02 14:08:50|||||||||4
1748873340000|2025-06-02 14:09:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|100
1748873360000|2025-06-02 14:09:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|16
1748873380000|2025-06-02 14:09:40|||||||||20
1748873400000|2025-06-02 14:10:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|41
1748873410000|2025-06-02 14:10:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|6
1748873420000|2025-06-02 14:10:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|30
1748873430000|2025-06-02 14:10:30|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|71
1748873440000|2025-06-02 14:10:40|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|6
1748873450000|2025-06-02 14:10:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1748873460000|2025-06-02 14:11:00|20.76|20.6|20.77|20.61|20.77|20.61|20.74|20.58|2
1748873470000|2025-06-02 14:11:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|44
1748873480000|2025-06-02 14:11:20|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|19
1748873490000|2025-06-02 14:11:30|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|5
1748873500000|2025-06-02 14:11:40|||||||||2
1748873520000|2025-06-02 14:12:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|28
1748873530000|2025-06-02 14:12:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|9
1748873540000|2025-06-02 14:12:20|20.72|20.56|20.71|20.55|20.72|20.56|20.69|20.53|2
1748873550000|2025-06-02 14:12:30|20.69|20.53|20.71|20.55|20.72|20.56|20.69|20.53|1
1748873560000|2025-06-02 14:12:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1748873570000|2025-06-02 14:12:50|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|11
1748873580000|2025-06-02 14:13:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|21
1748873590000|2025-06-02 14:13:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|43
1748873600000|2025-06-02 14:13:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|20
1748873610000|2025-06-02 14:13:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|7
1748873620000|2025-06-02 14:13:40|||||||||3
1748873630000|2025-06-02 14:13:50|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|9
1748873640000|2025-06-02 14:14:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1748873650000|2025-06-02 14:14:10|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|0
1748873660000|2025-06-02 14:14:20|20.72|20.56|20.71|20.55|20.74|20.58|20.69|20.53|36
1748873670000|2025-06-02 14:14:30|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1748873680000|2025-06-02 14:14:40|||||||||53
1748873690000|2025-06-02 14:14:50|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|39
1748873700000|2025-06-02 14:15:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|59
1748873710000|2025-06-02 14:15:10|||||||||40
1748873720000|2025-06-02 14:15:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|5
1748873730000|2025-06-02 14:15:30|||||||||1
1748873740000|2025-06-02 14:15:40|||||||||1
1748873760000|2025-06-02 14:16:00|||||||||1
1748873770000|2025-06-02 14:16:10|||||||||17
1748873780000|2025-06-02 14:16:20|||||||||59
1748873790000|2025-06-02 14:16:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|58
1748873800000|2025-06-02 14:16:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|31
1748873810000|2025-06-02 14:16:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1748873830000|2025-06-02 14:17:10|||||||||1
1748873840000|2025-06-02 14:17:20|||||||||50
1748873850000|2025-06-02 14:17:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|19
1748873860000|2025-06-02 14:17:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|59
1748873870000|2025-06-02 14:17:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|2
1748873880000|2025-06-02 14:18:00|||||||||3
1748873890000|2025-06-02 14:18:10|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|0
1748873920000|2025-06-02 14:18:40|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|9
1748873930000|2025-06-02 14:18:50|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|25
1748873940000|2025-06-02 14:19:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|59
1748873950000|2025-06-02 14:19:10|||||||||12
1748873960000|2025-06-02 14:19:20|||||||||1
1748873970000|2025-06-02 14:19:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|55
1748873980000|2025-06-02 14:19:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1748873990000|2025-06-02 14:19:50|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|0
1748874000000|2025-06-02 14:20:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|11
1748874010000|2025-06-02 14:20:10|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|24
1748874020000|2025-06-02 14:20:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|4
1748874030000|2025-06-02 14:20:30|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|2
1748874050000|2025-06-02 14:20:50|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|0
1748874060000|2025-06-02 14:21:00|||||||||25
1748874070000|2025-06-02 14:21:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|9
1748874080000|2025-06-02 14:21:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|11
1748874100000|2025-06-02 14:21:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|16
1748874110000|2025-06-02 14:21:50|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|3
1748874130000|2025-06-02 14:22:10|||||||||4
1748874140000|2025-06-02 14:22:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|14
1748874150000|2025-06-02 14:22:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1748874160000|2025-06-02 14:22:40|||||||||2
1748874170000|2025-06-02 14:22:50|||||||||15
1748874180000|2025-06-02 14:23:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|82
1748874190000|2025-06-02 14:23:10|||||||||9
1748874200000|2025-06-02 14:23:20|||||||||61
1748874220000|2025-06-02 14:23:40|||||||||12
1748874230000|2025-06-02 14:23:50|||||||||1
1748874250000|2025-06-02 14:24:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|17
1748874260000|2025-06-02 14:24:20|||||||||13
1748874270000|2025-06-02 14:24:30|||||||||3
1748874280000|2025-06-02 14:24:40|||||||||3
1748874290000|2025-06-02 14:24:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|29
1748874300000|2025-06-02 14:25:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|15
1748874310000|2025-06-02 14:25:10|||||||||1
1748874320000|2025-06-02 14:25:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|47
1748874330000|2025-06-02 14:25:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|14
1748874340000|2025-06-02 14:25:40|||||||||2
1748874360000|2025-06-02 14:26:00|||||||||5
1748874370000|2025-06-02 14:26:10|||||||||3
1748874380000|2025-06-02 14:26:20|||||||||1
1748874390000|2025-06-02 14:26:30|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|0
1748874400000|2025-06-02 14:26:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|4
1748874410000|2025-06-02 14:26:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|7
1748874420000|2025-06-02 14:27:00|||||||||1
1748874440000|2025-06-02 14:27:20|||||||||10
1748874450000|2025-06-02 14:27:30|||||||||18
1748874460000|2025-06-02 14:27:40|||||||||1
1748874470000|2025-06-02 14:27:50|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|15
1748874480000|2025-06-02 14:28:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|18
1748874490000|2025-06-02 14:28:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|10
1748874500000|2025-06-02 14:28:20|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|35
1748874520000|2025-06-02 14:28:40|||||||||12
1748874530000|2025-06-02 14:28:50|||||||||15
1748874540000|2025-06-02 14:29:00|||||||||4
1748874550000|2025-06-02 14:29:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|80
1748874560000|2025-06-02 14:29:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1748874570000|2025-06-02 14:29:30|||||||||1
1748874580000|2025-06-02 14:29:40|||||||||62
1748874590000|2025-06-02 14:29:50|||||||||3
1748874600000|2025-06-02 14:30:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|30
1748874610000|2025-06-02 14:30:10|||||||||9
1748874630000|2025-06-02 14:30:30|||||||||7
1748874640000|2025-06-02 14:30:40|||||||||11
1748874670000|2025-06-02 14:31:10|||||||||4
1748874680000|2025-06-02 14:31:20|||||||||10
1748874690000|2025-06-02 14:31:30|||||||||9
1748874700000|2025-06-02 14:31:40|||||||||10
1748874710000|2025-06-02 14:31:50|||||||||2
1748874730000|2025-06-02 14:32:10|||||||||2
1748874740000|2025-06-02 14:32:20|||||||||3
1748874760000|2025-06-02 14:32:40|||||||||27
1748874770000|2025-06-02 14:32:50|||||||||1
1748874780000|2025-06-02 14:33:00|||||||||11
1748874790000|2025-06-02 14:33:10|||||||||8
1748874800000|2025-06-02 14:33:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|13
1748874810000|2025-06-02 14:33:30|||||||||1
1748874820000|2025-06-02 14:33:40|||||||||3
1748874830000|2025-06-02 14:33:50|||||||||55
1748874840000|2025-06-02 14:34:00|||||||||2
1748874850000|2025-06-02 14:34:10|||||||||2
1748874890000|2025-06-02 14:34:50|20.49|20.33|20.47|20.31|20.49|20.33|20.44|20.28|224
1748874900000|2025-06-02 14:35:00|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|35
1748874910000|2025-06-02 14:35:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|32
1748874940000|2025-06-02 14:35:40|20.49|20.33|20.52|20.36|20.52|20.36|20.47|20.31|15
1748874950000|2025-06-02 14:35:50|||||||||5
1748874960000|2025-06-02 14:36:00|||||||||15
1748874970000|2025-06-02 14:36:10|||||||||2
1748874980000|2025-06-02 14:36:20|||||||||1
1748874990000|2025-06-02 14:36:30|||||||||2
1748875000000|2025-06-02 14:36:40|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|108
1748875010000|2025-06-02 14:36:50|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|16
1748875020000|2025-06-02 14:37:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|10
1748875030000|2025-06-02 14:37:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1748875040000|2025-06-02 14:37:20|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|38
1748875050000|2025-06-02 14:37:30|||||||||3
1748875060000|2025-06-02 14:37:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1748875070000|2025-06-02 14:37:50|||||||||3
1748875080000|2025-06-02 14:38:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1748875090000|2025-06-02 14:38:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|41
1748875100000|2025-06-02 14:38:20|||||||||3
1748875120000|2025-06-02 14:38:40|||||||||2
1748875130000|2025-06-02 14:38:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|57
1748875150000|2025-06-02 14:39:10|||||||||9
1748875160000|2025-06-02 14:39:20|||||||||17
1748875170000|2025-06-02 14:39:30|||||||||10
1748875180000|2025-06-02 14:39:40|||||||||1
1748875200000|2025-06-02 14:40:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|88
1748875210000|2025-06-02 14:40:10|||||||||5
1748875220000|2025-06-02 14:40:20|||||||||5
1748875230000|2025-06-02 14:40:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|11
1748875240000|2025-06-02 14:40:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1748875250000|2025-06-02 14:40:50|||||||||29
1748875280000|2025-06-02 14:41:20|||||||||10
1748875290000|2025-06-02 14:41:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|23
1748875300000|2025-06-02 14:41:40|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|1
1748875310000|2025-06-02 14:41:50|20.56|20.4|20.56|20.4|20.57|20.41|20.54|20.38|13
1748875320000|2025-06-02 14:42:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|1
1748875330000|2025-06-02 14:42:10|||||||||1
1748875340000|2025-06-02 14:42:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748875350000|2025-06-02 14:42:30|20.56|20.4|20.57|20.41|20.57|20.41|20.54|20.38|1
1748875360000|2025-06-02 14:42:40|20.56|20.4|20.57|20.41|20.57|20.41|20.54|20.38|1
1748875370000|2025-06-02 14:42:50|||||||||1
1748875380000|2025-06-02 14:43:00|||||||||24
1748875390000|2025-06-02 14:43:10|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|39
1748875400000|2025-06-02 14:43:20|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|123
1748875410000|2025-06-02 14:43:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|22
1748875430000|2025-06-02 14:43:50|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|10
1748875440000|2025-06-02 14:44:00|||||||||10
1748875450000|2025-06-02 14:44:10|||||||||27
1748875460000|2025-06-02 14:44:20|||||||||20
1748875470000|2025-06-02 14:44:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|26
1748875480000|2025-06-02 14:44:40|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|12
1748875490000|2025-06-02 14:44:50|||||||||11
1748875500000|2025-06-02 14:45:00|||||||||1
1748875510000|2025-06-02 14:45:10|||||||||1
1748875520000|2025-06-02 14:45:20|||||||||1
1748875540000|2025-06-02 14:45:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1748875550000|2025-06-02 14:45:50|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|24
1748875560000|2025-06-02 14:46:00|||||||||10
1748875570000|2025-06-02 14:46:10|||||||||5
1748875590000|2025-06-02 14:46:30|||||||||11
1748875600000|2025-06-02 14:46:40|||||||||1
1748875620000|2025-06-02 14:47:00|||||||||6
1748875630000|2025-06-02 14:47:10|||||||||3
1748875640000|2025-06-02 14:47:20|||||||||1
1748875650000|2025-06-02 14:47:30|||||||||1
1748875680000|2025-06-02 14:48:00|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|58
1748875690000|2025-06-02 14:48:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1748875700000|2025-06-02 14:48:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|27
1748875710000|2025-06-02 14:48:30|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|19
1748875720000|2025-06-02 14:48:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1748875740000|2025-06-02 14:49:00|||||||||1
1748875750000|2025-06-02 14:49:10|||||||||2
1748875760000|2025-06-02 14:49:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|30
1748875770000|2025-06-02 14:49:30|20.53|20.37|20.54|20.38|20.57|20.41|20.52|20.36|5
1748875780000|2025-06-02 14:49:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|17
1748875790000|2025-06-02 14:49:50|20.56|20.4|20.56|20.4|20.57|20.41|20.54|20.38|0
1748875800000|2025-06-02 14:50:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|5
1748875810000|2025-06-02 14:50:10|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|17
1748875820000|2025-06-02 14:50:20|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|2
1748875830000|2025-06-02 14:50:30|||||||||1
1748875850000|2025-06-02 14:50:50|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|64
1748875860000|2025-06-02 14:51:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|14
1748875870000|2025-06-02 14:51:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1748875880000|2025-06-02 14:51:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|33
1748875890000|2025-06-02 14:51:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|41
1748875900000|2025-06-02 14:51:40|||||||||1
1748875920000|2025-06-02 14:52:00|||||||||2
1748875940000|2025-06-02 14:52:20|||||||||13
1748875950000|2025-06-02 14:52:30|||||||||1
1748875970000|2025-06-02 14:52:50|||||||||2
1748875980000|2025-06-02 14:53:00|||||||||6
1748875990000|2025-06-02 14:53:10|||||||||1
1748876010000|2025-06-02 14:53:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|70
1748876020000|2025-06-02 14:53:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1748876040000|2025-06-02 14:54:00|||||||||6
1748876050000|2025-06-02 14:54:10|||||||||1
1748876070000|2025-06-02 14:54:30|||||||||1
1748876080000|2025-06-02 14:54:40|||||||||1
1748876090000|2025-06-02 14:54:50|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|33
1748876100000|2025-06-02 14:55:00|||||||||4
1748876110000|2025-06-02 14:55:10|||||||||1
1748876130000|2025-06-02 14:55:30|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|18
1748876140000|2025-06-02 14:55:40|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|5
1748876150000|2025-06-02 14:55:50|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|0
1748876160000|2025-06-02 14:56:00|20.57|20.41|20.54|20.38|20.57|20.41|20.52|20.36|16
1748876170000|2025-06-02 14:56:10|20.53|20.37|20.54|20.38|20.57|20.41|20.52|20.36|19
1748876180000|2025-06-02 14:56:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|7
1748876190000|2025-06-02 14:56:30|||||||||3
1748876200000|2025-06-02 14:56:40|||||||||3
1748876210000|2025-06-02 14:56:50|||||||||2
1748876220000|2025-06-02 14:57:00|||||||||1
1748876230000|2025-06-02 14:57:10|||||||||20
1748876240000|2025-06-02 14:57:20|||||||||2
1748876250000|2025-06-02 14:57:30|||||||||1
1748876260000|2025-06-02 14:57:40|||||||||10
1748876270000|2025-06-02 14:57:50|||||||||3
1748876280000|2025-06-02 14:58:00|||||||||5
1748876290000|2025-06-02 14:58:10|||||||||2
1748876300000|2025-06-02 14:58:20|||||||||9
1748876310000|2025-06-02 14:58:30|||||||||11
1748876320000|2025-06-02 14:58:40|||||||||12
1748876330000|2025-06-02 14:58:50|||||||||10
1748876340000|2025-06-02 14:59:00|||||||||16
1748876360000|2025-06-02 14:59:20|||||||||25
1748876370000|2025-06-02 14:59:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|66
1748876390000|2025-06-02 14:59:50|||||||||3
1748876400000|2025-06-02 15:00:00|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|109
1748876410000|2025-06-02 15:00:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1748876420000|2025-06-02 15:00:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|18
1748876430000|2025-06-02 15:00:30|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|28
1748876440000|2025-06-02 15:00:40|||||||||7
1748876460000|2025-06-02 15:01:00|||||||||4
1748876470000|2025-06-02 15:01:10|||||||||3
1748876490000|2025-06-02 15:01:30|||||||||1
1748876500000|2025-06-02 15:01:40|||||||||4
1748876510000|2025-06-02 15:01:50|||||||||2
1748876520000|2025-06-02 15:02:00|||||||||15
1748876530000|2025-06-02 15:02:10|||||||||13
1748876540000|2025-06-02 15:02:20|||||||||8
1748876550000|2025-06-02 15:02:30|||||||||3
1748876560000|2025-06-02 15:02:40|||||||||2
1748876580000|2025-06-02 15:03:00|||||||||3
1748876600000|2025-06-02 15:03:20|||||||||1
1748876610000|2025-06-02 15:03:30|||||||||20
1748876630000|2025-06-02 15:03:50|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|186
1748876640000|2025-06-02 15:04:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|19
1748876650000|2025-06-02 15:04:10|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|21
1748876660000|2025-06-02 15:04:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1748876670000|2025-06-02 15:04:30|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|16
1748876680000|2025-06-02 15:04:40|20.56|20.4|20.57|20.41|20.57|20.41|20.54|20.38|7
1748876700000|2025-06-02 15:05:00|||||||||2
1748876720000|2025-06-02 15:05:20|||||||||10
1748876730000|2025-06-02 15:05:30|||||||||19
1748876750000|2025-06-02 15:05:50|||||||||12
1748876760000|2025-06-02 15:06:00|||||||||6
1748876780000|2025-06-02 15:06:20|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|63
1748876790000|2025-06-02 15:06:30|||||||||2
1748876800000|2025-06-02 15:06:40|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|9
1748876810000|2025-06-02 15:06:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1748876820000|2025-06-02 15:07:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|1
1748876830000|2025-06-02 15:07:10|||||||||1
1748876840000|2025-06-02 15:07:20|||||||||1
1748876850000|2025-06-02 15:07:30|||||||||3
1748876860000|2025-06-02 15:07:40|||||||||1
1748876870000|2025-06-02 15:07:50|||||||||5
1748876880000|2025-06-02 15:08:00|||||||||1
1748876890000|2025-06-02 15:08:10|||||||||1
1748876900000|2025-06-02 15:08:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|26
1748876910000|2025-06-02 15:08:30|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|20
1748876920000|2025-06-02 15:08:40|20.54|20.38|20.56|20.4|20.57|20.41|20.52|20.36|9
1748876930000|2025-06-02 15:08:50|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|8
1748876940000|2025-06-02 15:09:00|20.54|20.38|20.57|20.41|20.57|20.41|20.52|20.36|10
1748876950000|2025-06-02 15:09:10|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|9
1748876960000|2025-06-02 15:09:20|||||||||4
1748876980000|2025-06-02 15:09:40|||||||||3
1748876990000|2025-06-02 15:09:50|||||||||1
1748877010000|2025-06-02 15:10:10|||||||||1
1748877020000|2025-06-02 15:10:20|||||||||16
1748877030000|2025-06-02 15:10:30|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|3
1748877040000|2025-06-02 15:10:40|||||||||2
1748877050000|2025-06-02 15:10:50|||||||||6
1748877060000|2025-06-02 15:11:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|45
1748877070000|2025-06-02 15:11:10|||||||||7
1748877090000|2025-06-02 15:11:30|||||||||3
1748877100000|2025-06-02 15:11:40|||||||||1
1748877130000|2025-06-02 15:12:10|||||||||5
1748877140000|2025-06-02 15:12:20|||||||||1
1748877150000|2025-06-02 15:12:30|||||||||4
1748877160000|2025-06-02 15:12:40|||||||||16
1748877180000|2025-06-02 15:13:00|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|17
1748877190000|2025-06-02 15:13:10|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|8
1748877210000|2025-06-02 15:13:30|||||||||1
1748877220000|2025-06-02 15:13:40|||||||||4
1748877240000|2025-06-02 15:14:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1748877250000|2025-06-02 15:14:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|15
1748877260000|2025-06-02 15:14:20|||||||||14
1748877270000|2025-06-02 15:14:30|||||||||3
1748877280000|2025-06-02 15:14:40|||||||||2
1748877290000|2025-06-02 15:14:50|||||||||2
1748877300000|2025-06-02 15:15:00|||||||||1
1748877310000|2025-06-02 15:15:10|||||||||1
1748877330000|2025-06-02 15:15:30|||||||||15
1748877340000|2025-06-02 15:15:40|||||||||8
1748877360000|2025-06-02 15:16:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|87
1748877370000|2025-06-02 15:16:10|||||||||3
1748877380000|2025-06-02 15:16:20|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|0
1748877390000|2025-06-02 15:16:30|||||||||4
1748877400000|2025-06-02 15:16:40|||||||||1
1748877410000|2025-06-02 15:16:50|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|28
1748877420000|2025-06-02 15:17:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|42
1748877430000|2025-06-02 15:17:10|||||||||7
1748877440000|2025-06-02 15:17:20|||||||||4
1748877450000|2025-06-02 15:17:30|||||||||4
1748877460000|2025-06-02 15:17:40|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|1
1748877470000|2025-06-02 15:17:50|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|3
1748877480000|2025-06-02 15:18:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|10
1748877490000|2025-06-02 15:18:10|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|10
1748877520000|2025-06-02 15:18:40|||||||||2
1748877530000|2025-06-02 15:18:50|||||||||1
1748877540000|2025-06-02 15:19:00|||||||||7
1748877560000|2025-06-02 15:19:20|||||||||1
1748877570000|2025-06-02 15:19:30|||||||||17
1748877580000|2025-06-02 15:19:40|||||||||4
1748877590000|2025-06-02 15:19:50|||||||||1
1748877600000|2025-06-02 15:20:00|||||||||2
1748877610000|2025-06-02 15:20:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1748877620000|2025-06-02 15:20:20|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|1
1748877630000|2025-06-02 15:20:30|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|7
1748877640000|2025-06-02 15:20:40|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|1
1748877650000|2025-06-02 15:20:50|||||||||8
1748877660000|2025-06-02 15:21:00|||||||||5
1748877670000|2025-06-02 15:21:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|49
1748877680000|2025-06-02 15:21:20|||||||||2
1748877690000|2025-06-02 15:21:30|||||||||2
1748877700000|2025-06-02 15:21:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1748877710000|2025-06-02 15:21:50|||||||||1
1748877720000|2025-06-02 15:22:00|||||||||18
1748877730000|2025-06-02 15:22:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|22
1748877740000|2025-06-02 15:22:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|33
1748877750000|2025-06-02 15:22:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1748877760000|2025-06-02 15:22:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|5
1748877790000|2025-06-02 15:23:10|||||||||2
1748877800000|2025-06-02 15:23:20|||||||||12
1748877880000|2025-06-02 15:24:40|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|25
1748877890000|2025-06-02 15:24:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1748877900000|2025-06-02 15:25:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1748877930000|2025-06-02 15:25:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1748877940000|2025-06-02 15:25:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1748877950000|2025-06-02 15:25:50|||||||||1
1748877960000|2025-06-02 15:26:00|||||||||6
1748877970000|2025-06-02 15:26:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1748877980000|2025-06-02 15:26:20|||||||||3
1748877990000|2025-06-02 15:26:30|||||||||9
1748878000000|2025-06-02 15:26:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|6
1748878040000|2025-06-02 15:27:20|||||||||8
1748878050000|2025-06-02 15:27:30|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|0
1748878060000|2025-06-02 15:27:40|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|1
1748878070000|2025-06-02 15:27:50|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|4
1748878080000|2025-06-02 15:28:00|20.65|20.49|20.65|20.49|20.65|20.49|20.62|20.46|53
1748878090000|2025-06-02 15:28:10|||||||||19
1748878100000|2025-06-02 15:28:20|||||||||5
1748878110000|2025-06-02 15:28:30|||||||||20
1748878120000|2025-06-02 15:28:40|||||||||15
1748878130000|2025-06-02 15:28:50|||||||||1
1748878150000|2025-06-02 15:29:10|||||||||1
1748878160000|2025-06-02 15:29:20|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|19
1748878170000|2025-06-02 15:29:30|||||||||1
1748878180000|2025-06-02 15:29:40|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|104
1748878190000|2025-06-02 15:29:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|18
1748878200000|2025-06-02 15:30:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|4
1748878210000|2025-06-02 15:30:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|0
1748878220000|2025-06-02 15:30:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|18
1748878240000|2025-06-02 15:30:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|19
1748878250000|2025-06-02 15:30:50|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|2
1748878260000|2025-06-02 15:31:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|6
1748878280000|2025-06-02 15:31:20|||||||||1
1748878300000|2025-06-02 15:31:40|20.63|20.47|20.65|20.49|20.65|20.49|20.62|20.46|21
1748878310000|2025-06-02 15:31:50|||||||||10
1748878320000|2025-06-02 15:32:00|||||||||1
1748878330000|2025-06-02 15:32:10|||||||||4
1748878350000|2025-06-02 15:32:30|||||||||17
1748878370000|2025-06-02 15:32:50|||||||||1
1748878380000|2025-06-02 15:33:00|||||||||2
1748878390000|2025-06-02 15:33:10|||||||||8
1748878420000|2025-06-02 15:33:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1748878430000|2025-06-02 15:33:50|||||||||13
1748878440000|2025-06-02 15:34:00|||||||||3
1748878450000|2025-06-02 15:34:10|20.67|20.51|20.66|20.5|20.67|20.51|20.65|20.49|3
1748878460000|2025-06-02 15:34:20|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|0
1748878470000|2025-06-02 15:34:30|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|32
1748878490000|2025-06-02 15:34:50|||||||||2
1748878520000|2025-06-02 15:35:20|||||||||6
1748878560000|2025-06-02 15:36:00|20.68|20.52|20.67|20.51|20.7|20.54|20.65|20.49|9
1748878570000|2025-06-02 15:36:10|||||||||1
1748878580000|2025-06-02 15:36:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|14
1748878590000|2025-06-02 15:36:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1748878600000|2025-06-02 15:36:40|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|8
1748878610000|2025-06-02 15:36:50|20.7|20.54|20.68|20.52|20.7|20.54|20.67|20.51|8
1748878620000|2025-06-02 15:37:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|4
1748878630000|2025-06-02 15:37:10|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|2
1748878640000|2025-06-02 15:37:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|2
1748878660000|2025-06-02 15:37:40|||||||||1
1748878680000|2025-06-02 15:38:00|||||||||3
1748878720000|2025-06-02 15:38:40|||||||||1
1748878730000|2025-06-02 15:38:50|||||||||1
1748878740000|2025-06-02 15:39:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|13
1748878760000|2025-06-02 15:39:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|43
1748878780000|2025-06-02 15:39:40|||||||||5
1748878800000|2025-06-02 15:40:00|||||||||5
1748878840000|2025-06-02 15:40:40|||||||||1
1748878850000|2025-06-02 15:40:50|||||||||2
1748878860000|2025-06-02 15:41:00|||||||||11
1748878870000|2025-06-02 15:41:10|||||||||91
1748878880000|2025-06-02 15:41:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|33
1748878910000|2025-06-02 15:41:50|||||||||4
1748878920000|2025-06-02 15:42:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1748878940000|2025-06-02 15:42:20|||||||||9
1748878950000|2025-06-02 15:42:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|82
1748878960000|2025-06-02 15:42:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|5
1748878990000|2025-06-02 15:43:10|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|1
1748879020000|2025-06-02 15:43:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1748879030000|2025-06-02 15:43:50|20.67|20.51|20.65|20.49|20.67|20.51|20.63|20.47|5
1748879040000|2025-06-02 15:44:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|44
1748879050000|2025-06-02 15:44:10|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|2
1748879060000|2025-06-02 15:44:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1748879080000|2025-06-02 15:44:40|||||||||12
1748879150000|2025-06-02 15:45:50|||||||||10
1748879160000|2025-06-02 15:46:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1748879170000|2025-06-02 15:46:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|149
1748879180000|2025-06-02 15:46:20|||||||||8
1748879190000|2025-06-02 15:46:30|||||||||10
1748879220000|2025-06-02 15:47:00|||||||||10
1748879250000|2025-06-02 15:47:30|||||||||1
1748879260000|2025-06-02 15:47:40|||||||||1
1748879270000|2025-06-02 15:47:50|||||||||4
1748879290000|2025-06-02 15:48:10|||||||||3
1748879300000|2025-06-02 15:48:20|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|133
1748879310000|2025-06-02 15:48:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|26
1748879320000|2025-06-02 15:48:40|20.63|20.47|20.65|20.49|20.65|20.49|20.62|20.46|12
1748879330000|2025-06-02 15:48:50|||||||||2
1748879340000|2025-06-02 15:49:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1748879350000|2025-06-02 15:49:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|10
1748879370000|2025-06-02 15:49:30|||||||||1
1748879390000|2025-06-02 15:49:50|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|5
1748879410000|2025-06-02 15:50:10|||||||||3
1748879420000|2025-06-02 15:50:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1748879460000|2025-06-02 15:51:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|16
1748879470000|2025-06-02 15:51:10|||||||||8
1748879490000|2025-06-02 15:51:30|||||||||1
1748879500000|2025-06-02 15:51:40|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|79
1748879540000|2025-06-02 15:52:20|||||||||1
1748879550000|2025-06-02 15:52:30|20.6|20.44|20.57|20.41|20.61|20.45|20.57|20.41|60
1748879560000|2025-06-02 15:52:40|||||||||2
1748879570000|2025-06-02 15:52:50|||||||||1
1748879580000|2025-06-02 15:53:00|20.62|20.46|20.59|20.43|20.62|20.46|20.57|20.41|47
1748879590000|2025-06-02 15:53:10|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|0
1748879620000|2025-06-02 15:53:40|||||||||1
1748879630000|2025-06-02 15:53:50|||||||||1
1748879640000|2025-06-02 15:54:00|||||||||2
1748879650000|2025-06-02 15:54:10|||||||||1
1748879670000|2025-06-02 15:54:30|||||||||1
1748879720000|2025-06-02 15:55:20|||||||||1
1748879770000|2025-06-02 15:56:10|||||||||2
1748879780000|2025-06-02 15:56:20|||||||||3
1748879810000|2025-06-02 15:56:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|2
1748879820000|2025-06-02 15:57:00|||||||||1
1748879860000|2025-06-02 15:57:40|||||||||1
1748879870000|2025-06-02 15:57:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1748879900000|2025-06-02 15:58:20|||||||||2
1748879920000|2025-06-02 15:58:40|||||||||1
1748879930000|2025-06-02 15:58:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|123
1748879940000|2025-06-02 15:59:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|48
1748879960000|2025-06-02 15:59:20|||||||||3
1748879970000|2025-06-02 15:59:30|||||||||2
1748879990000|2025-06-02 15:59:50|||||||||2
1748880000000|2025-06-02 16:00:00|||||||||49
1748880010000|2025-06-02 16:00:10|||||||||4
1748880020000|2025-06-02 16:00:20|||||||||4
1748880050000|2025-06-02 16:00:50|||||||||1
1748880060000|2025-06-02 16:01:00|||||||||1
1748880080000|2025-06-02 16:01:20|||||||||2
1748880110000|2025-06-02 16:01:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|48
1748880120000|2025-06-02 16:02:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1748880130000|2025-06-02 16:02:10|||||||||4
1748880150000|2025-06-02 16:02:30|||||||||1
1748880160000|2025-06-02 16:02:40|||||||||1
1748880180000|2025-06-02 16:03:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|91
1748880200000|2025-06-02 16:03:20|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|20
1748880210000|2025-06-02 16:03:30|||||||||1
1748880240000|2025-06-02 16:04:00|||||||||3
1748880250000|2025-06-02 16:04:10|||||||||1
1748880260000|2025-06-02 16:04:20|||||||||2
1748880280000|2025-06-02 16:04:40|||||||||1
1748880300000|2025-06-02 16:05:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|28
1748880310000|2025-06-02 16:05:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|42
1748880320000|2025-06-02 16:05:20|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|3
1748880330000|2025-06-02 16:05:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748880340000|2025-06-02 16:05:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|11
1748880350000|2025-06-02 16:05:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1748880360000|2025-06-02 16:06:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|6
1748880370000|2025-06-02 16:06:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|8
1748880380000|2025-06-02 16:06:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1748880390000|2025-06-02 16:06:30|||||||||2
1748880400000|2025-06-02 16:06:40|||||||||1
1748880420000|2025-06-02 16:07:00|||||||||1
1748880440000|2025-06-02 16:07:20|||||||||2
1748880480000|2025-06-02 16:08:00|||||||||2
1748880490000|2025-06-02 16:08:10|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|29
1748880500000|2025-06-02 16:08:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1748880520000|2025-06-02 16:08:40|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|5
1748880530000|2025-06-02 16:08:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1748880570000|2025-06-02 16:09:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|21
1748880580000|2025-06-02 16:09:40|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|3
1748880590000|2025-06-02 16:09:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|1
1748880600000|2025-06-02 16:10:00|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|8
1748880610000|2025-06-02 16:10:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748880640000|2025-06-02 16:10:40|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1748880650000|2025-06-02 16:10:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748880660000|2025-06-02 16:11:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748880670000|2025-06-02 16:11:10|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|0
1748880690000|2025-06-02 16:11:30|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|5
1748880700000|2025-06-02 16:11:40|||||||||1
1748880710000|2025-06-02 16:11:50|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1748880720000|2025-06-02 16:12:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|1
1748880730000|2025-06-02 16:12:10|||||||||2
1748880770000|2025-06-02 16:12:50|||||||||1
1748880790000|2025-06-02 16:13:10|||||||||101
1748880810000|2025-06-02 16:13:30|||||||||1
1748880850000|2025-06-02 16:14:10|||||||||1
1748880860000|2025-06-02 16:14:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|34
1748880880000|2025-06-02 16:14:40|||||||||1
1748880950000|2025-06-02 16:15:50|||||||||3
1748880960000|2025-06-02 16:16:00|||||||||1
1748880970000|2025-06-02 16:16:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1748880980000|2025-06-02 16:16:20|||||||||9
1748880990000|2025-06-02 16:16:30|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|1
1748881000000|2025-06-02 16:16:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|36
1748881020000|2025-06-02 16:17:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|0
1748881030000|2025-06-02 16:17:10|||||||||1
1748881050000|2025-06-02 16:17:30|20.58|20.42|20.58|20.42|20.6|20.44|20.57|20.41|0
1748881060000|2025-06-02 16:17:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|16
1748881070000|2025-06-02 16:17:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1748881080000|2025-06-02 16:18:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748881110000|2025-06-02 16:18:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748881120000|2025-06-02 16:18:40|||||||||1
1748881170000|2025-06-02 16:19:30|||||||||1
1748881180000|2025-06-02 16:19:40|||||||||2
1748881210000|2025-06-02 16:20:10|||||||||2
1748881240000|2025-06-02 16:20:40|||||||||1
1748881250000|2025-06-02 16:20:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|30
1748881260000|2025-06-02 16:21:00|||||||||2
1748881270000|2025-06-02 16:21:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1748881280000|2025-06-02 16:21:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1748881290000|2025-06-02 16:21:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1748881300000|2025-06-02 16:21:40|||||||||2
1748881340000|2025-06-02 16:22:20|||||||||2
1748881360000|2025-06-02 16:22:40|||||||||1
1748881390000|2025-06-02 16:23:10|||||||||1
1748881420000|2025-06-02 16:23:40|||||||||1
1748881460000|2025-06-02 16:24:20|||||||||1
1748881480000|2025-06-02 16:24:40|||||||||1
1748881500000|2025-06-02 16:25:00|||||||||1
1748881530000|2025-06-02 16:25:30|||||||||1
1748881560000|2025-06-02 16:26:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|25
1748881570000|2025-06-02 16:26:10|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|20
1748881630000|2025-06-02 16:27:10|||||||||5
1748881650000|2025-06-02 16:27:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1748881660000|2025-06-02 16:27:40|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|2
1748881670000|2025-06-02 16:27:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|8
1748881680000|2025-06-02 16:28:00|20.65|20.49|20.65|20.49|20.67|20.51|20.62|20.46|15
1748881690000|2025-06-02 16:28:10|20.66|20.5|20.66|20.5|20.67|20.51|20.62|20.46|17
1748881700000|2025-06-02 16:28:20|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|0
1748881790000|2025-06-02 16:29:50|||||||||1
1748881810000|2025-06-02 16:30:10|||||||||2
1748881820000|2025-06-02 16:30:20|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|26
1748881830000|2025-06-02 16:30:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|1
1748881850000|2025-06-02 16:30:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|16
1748881890000|2025-06-02 16:31:30|||||||||1
1748881940000|2025-06-02 16:32:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|43
1748881970000|2025-06-02 16:32:50|||||||||1
1748881980000|2025-06-02 16:33:00|||||||||38
1748881990000|2025-06-02 16:33:10|||||||||6
1748882030000|2025-06-02 16:33:50|||||||||1
1748882040000|2025-06-02 16:34:00|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|27
1748882050000|2025-06-02 16:34:10|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|1
1748882060000|2025-06-02 16:34:20|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|5
1748882090000|2025-06-02 16:34:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748882170000|2025-06-02 16:36:10|||||||||5
1748882180000|2025-06-02 16:36:20|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|13
1748882200000|2025-06-02 16:36:40|||||||||2
1748882220000|2025-06-02 16:37:00|||||||||2
1748882240000|2025-06-02 16:37:20|||||||||1
1748882290000|2025-06-02 16:38:10|||||||||3
1748882300000|2025-06-02 16:38:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|41
1748882330000|2025-06-02 16:38:50|||||||||1
1748882360000|2025-06-02 16:39:20|||||||||1
1748882390000|2025-06-02 16:39:50|||||||||5
1748882400000|2025-06-02 16:40:00|||||||||1
1748882430000|2025-06-02 16:40:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|16
1748882440000|2025-06-02 16:40:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|1
1748882480000|2025-06-02 16:41:20|||||||||15
1748882560000|2025-06-02 16:42:40|||||||||1
1748882610000|2025-06-02 16:43:30|||||||||4
1748882630000|2025-06-02 16:43:50|||||||||1
1748882650000|2025-06-02 16:44:10|||||||||1
1748882670000|2025-06-02 16:44:30|||||||||1
1748882680000|2025-06-02 16:44:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1748882710000|2025-06-02 16:45:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|53
1748882720000|2025-06-02 16:45:20|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|7
1748882730000|2025-06-02 16:45:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|3
1748882750000|2025-06-02 16:45:50|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|1
1748882760000|2025-06-02 16:46:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1748882780000|2025-06-02 16:46:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|5
1748882790000|2025-06-02 16:46:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|33
1748882810000|2025-06-02 16:46:50|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|14
1748882820000|2025-06-02 16:47:00|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|12
1748882830000|2025-06-02 16:47:10|||||||||2
1748882840000|2025-06-02 16:47:20|||||||||16
1748882850000|2025-06-02 16:47:30|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|1
1748882860000|2025-06-02 16:47:40|20.63|20.47|20.62|20.46|20.65|20.49|20.62|20.46|0
1748882890000|2025-06-02 16:48:10|||||||||1
1748882940000|2025-06-02 16:49:00|20.65|20.49|20.63|20.47|20.65|20.49|20.62|20.46|0
1748882950000|2025-06-02 16:49:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748882960000|2025-06-02 16:49:20|||||||||2
1748882970000|2025-06-02 16:49:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|27
1748882980000|2025-06-02 16:49:40|||||||||10
1748883040000|2025-06-02 16:50:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|148
1748883050000|2025-06-02 16:50:50|||||||||1
1748883070000|2025-06-02 16:51:10|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|5
1748883080000|2025-06-02 16:51:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|3
1748883140000|2025-06-02 16:52:20|||||||||1
1748883150000|2025-06-02 16:52:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1748883170000|2025-06-02 16:52:50|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1748883190000|2025-06-02 16:53:10|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|1
1748883200000|2025-06-02 16:53:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748883210000|2025-06-02 16:53:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1748883220000|2025-06-02 16:53:40|||||||||1
1748883250000|2025-06-02 16:54:10|||||||||2
1748883290000|2025-06-02 16:54:50|||||||||2
1748883300000|2025-06-02 16:55:00|||||||||1
1748883350000|2025-06-02 16:55:50|||||||||1
1748883360000|2025-06-02 16:56:00|||||||||27
1748883370000|2025-06-02 16:56:10|||||||||9
1748883380000|2025-06-02 16:56:20|||||||||1
1748883390000|2025-06-02 16:56:30|||||||||2
1748883400000|2025-06-02 16:56:40|||||||||1
1748883470000|2025-06-02 16:57:50|||||||||1
1748883480000|2025-06-02 16:58:00|||||||||1
1748883490000|2025-06-02 16:58:10|||||||||1
1748883520000|2025-06-02 16:58:40|||||||||1
1748883560000|2025-06-02 16:59:20|||||||||2
1748883580000|2025-06-02 16:59:40|||||||||2
1748883590000|2025-06-02 16:59:50|||||||||1
1748883600000|2025-06-02 17:00:00|||||||||6
1748883670000|2025-06-02 17:01:10|||||||||17
1748883680000|2025-06-02 17:01:20|||||||||3
1748883690000|2025-06-02 17:01:30|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|111
1748883700000|2025-06-02 17:01:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1748883710000|2025-06-02 17:01:50|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|5
1748883720000|2025-06-02 17:02:00|||||||||2
1748883730000|2025-06-02 17:02:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|41
1748883740000|2025-06-02 17:02:20|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|2
1748883750000|2025-06-02 17:02:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|1
1748883760000|2025-06-02 17:02:40|||||||||3
1748883770000|2025-06-02 17:02:50|||||||||12
1748883780000|2025-06-02 17:03:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|30
1748883810000|2025-06-02 17:03:30|||||||||1
1748883840000|2025-06-02 17:04:00|||||||||3
1748883860000|2025-06-02 17:04:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748883880000|2025-06-02 17:04:40|||||||||1
1748883890000|2025-06-02 17:04:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1748883900000|2025-06-02 17:05:00|||||||||1
1748883950000|2025-06-02 17:05:50|||||||||1
1748883960000|2025-06-02 17:06:00|||||||||1
1748883970000|2025-06-02 17:06:10|||||||||9
1748884000000|2025-06-02 17:06:40|||||||||2
1748884030000|2025-06-02 17:07:10|||||||||1
1748884040000|2025-06-02 17:07:20|||||||||1
1748884060000|2025-06-02 17:07:40|||||||||16
1748884080000|2025-06-02 17:08:00|||||||||1
1748884160000|2025-06-02 17:09:20|||||||||5
1748884170000|2025-06-02 17:09:30|||||||||2
1748884180000|2025-06-02 17:09:40|||||||||1
1748884200000|2025-06-02 17:10:00|||||||||14
1748884210000|2025-06-02 17:10:10|||||||||1
1748884240000|2025-06-02 17:10:40|||||||||3
1748884270000|2025-06-02 17:11:10|||||||||1
1748884290000|2025-06-02 17:11:30|||||||||1
1748884380000|2025-06-02 17:13:00|||||||||3
1748884400000|2025-06-02 17:13:20|||||||||8
1748884410000|2025-06-02 17:13:30|||||||||1
1748884480000|2025-06-02 17:14:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748884490000|2025-06-02 17:14:50|||||||||63
1748884510000|2025-06-02 17:15:10|||||||||1
1748884540000|2025-06-02 17:15:40|||||||||5
1748884550000|2025-06-02 17:15:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1748884560000|2025-06-02 17:16:00|||||||||2
1748884570000|2025-06-02 17:16:10|||||||||1
1748884590000|2025-06-02 17:16:30|||||||||56
1748884600000|2025-06-02 17:16:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748884610000|2025-06-02 17:16:50|||||||||3
1748884620000|2025-06-02 17:17:00|||||||||1
1748884630000|2025-06-02 17:17:10|||||||||3
1748884640000|2025-06-02 17:17:20|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|21
1748884650000|2025-06-02 17:17:30|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|0
1748884660000|2025-06-02 17:17:40|20.57|20.41|20.56|20.4|20.57|20.41|20.55|20.39|0
1748884670000|2025-06-02 17:17:50|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1748884680000|2025-06-02 17:18:00|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|1
1748884870000|2025-06-02 17:21:10|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|64
1748884880000|2025-06-02 17:21:20|||||||||3
1748884910000|2025-06-02 17:21:50|||||||||3
1748884920000|2025-06-02 17:22:00|||||||||1
1748884930000|2025-06-02 17:22:10|||||||||4
1748884940000|2025-06-02 17:22:20|||||||||3
1748885010000|2025-06-02 17:23:30|||||||||4
1748885080000|2025-06-02 17:24:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|6
1748885090000|2025-06-02 17:24:50|||||||||12
1748885100000|2025-06-02 17:25:00|||||||||1
1748885130000|2025-06-02 17:25:30|20.56|20.4|20.57|20.41|20.6|20.44|20.55|20.39|3
1748885140000|2025-06-02 17:25:40|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|1
1748885150000|2025-06-02 17:25:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1748885170000|2025-06-02 17:26:10|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|6
1748885180000|2025-06-02 17:26:20|||||||||1
1748885200000|2025-06-02 17:26:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1748885210000|2025-06-02 17:26:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1748885230000|2025-06-02 17:27:10|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|6
1748885240000|2025-06-02 17:27:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|3
1748885250000|2025-06-02 17:27:30|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|1
1748885260000|2025-06-02 17:27:40|||||||||1
1748885310000|2025-06-02 17:28:30|||||||||18
1748885320000|2025-06-02 17:28:40|||||||||2
1748885330000|2025-06-02 17:28:50|||||||||5
1748885350000|2025-06-02 17:29:10|||||||||1
1748885380000|2025-06-02 17:29:40|||||||||1
1748885390000|2025-06-02 17:29:50|||||||||8
1748885400000|2025-06-02 17:30:00|||||||||1
1748885410000|2025-06-02 17:30:10|||||||||1
1748885420000|2025-06-02 17:30:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748885430000|2025-06-02 17:30:30|||||||||7
1748885440000|2025-06-02 17:30:40|||||||||10
1748885450000|2025-06-02 17:30:50|||||||||2
1748885470000|2025-06-02 17:31:10|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|1
1748885480000|2025-06-02 17:31:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1748885500000|2025-06-02 17:31:40|||||||||2
1748885520000|2025-06-02 17:32:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1748885530000|2025-06-02 17:32:10|||||||||1
1748885540000|2025-06-02 17:32:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748885550000|2025-06-02 17:32:30|||||||||1
1748885560000|2025-06-02 17:32:40|||||||||1
1748885570000|2025-06-02 17:32:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|23
1748885580000|2025-06-02 17:33:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1748885590000|2025-06-02 17:33:10|||||||||1
1748885610000|2025-06-02 17:33:30|20.6|20.44|20.59|20.43|20.6|20.44|20.57|20.41|0
1748885620000|2025-06-02 17:33:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|2
1748885630000|2025-06-02 17:33:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748885660000|2025-06-02 17:34:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1748885670000|2025-06-02 17:34:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748885680000|2025-06-02 17:34:40|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|1
1748885690000|2025-06-02 17:34:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1748885710000|2025-06-02 17:35:10|||||||||19
1748885720000|2025-06-02 17:35:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748885740000|2025-06-02 17:35:40|||||||||4
1748885750000|2025-06-02 17:35:50|||||||||6
1748885760000|2025-06-02 17:36:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1748885770000|2025-06-02 17:36:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1748885780000|2025-06-02 17:36:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1748885790000|2025-06-02 17:36:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748885800000|2025-06-02 17:36:40|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|1
1748885810000|2025-06-02 17:36:50|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|0
1748885830000|2025-06-02 17:37:10|20.6|20.44|20.59|20.43|20.6|20.44|20.57|20.41|1
1748885840000|2025-06-02 17:37:20|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1748885850000|2025-06-02 17:37:30|||||||||1
1748885860000|2025-06-02 17:37:40|||||||||2
1748885870000|2025-06-02 17:37:50|||||||||1
1748885880000|2025-06-02 17:38:00|||||||||1
1748885890000|2025-06-02 17:38:10|||||||||3
1748885920000|2025-06-02 17:38:40|||||||||1
1748885940000|2025-06-02 17:39:00|||||||||1
1748885950000|2025-06-02 17:39:10|||||||||1
1748885960000|2025-06-02 17:39:20|||||||||3
1748885970000|2025-06-02 17:39:30|||||||||1
1748885980000|2025-06-02 17:39:40|||||||||2
1748885990000|2025-06-02 17:39:50|||||||||2
1748886000000|2025-06-02 17:40:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748886040000|2025-06-02 17:40:40|||||||||3
1748886050000|2025-06-02 17:40:50|||||||||1
1748886060000|2025-06-02 17:41:00|||||||||2
1748886070000|2025-06-02 17:41:10|||||||||1
1748886090000|2025-06-02 17:41:30|||||||||5
1748886110000|2025-06-02 17:41:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|63
1748886120000|2025-06-02 17:42:00|||||||||5
1748886130000|2025-06-02 17:42:10|||||||||3
1748886140000|2025-06-02 17:42:20|||||||||4
1748886150000|2025-06-02 17:42:30|||||||||1
1748886160000|2025-06-02 17:42:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|92
1748886190000|2025-06-02 17:43:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1748886200000|2025-06-02 17:43:20|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|6
1748886260000|2025-06-02 17:44:20|||||||||2
1748886290000|2025-06-02 17:44:50|||||||||1
1748886300000|2025-06-02 17:45:00|||||||||1
1748886320000|2025-06-02 17:45:20|||||||||1
1748886330000|2025-06-02 17:45:30|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|33
1748886340000|2025-06-02 17:45:40|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|3
1748886350000|2025-06-02 17:45:50|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1748886370000|2025-06-02 17:46:10|||||||||4
1748886380000|2025-06-02 17:46:20|||||||||1
1748886400000|2025-06-02 17:46:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1748886420000|2025-06-02 17:47:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|6
1748886440000|2025-06-02 17:47:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1748886450000|2025-06-02 17:47:30|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|3
1748886460000|2025-06-02 17:47:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|2
1748886470000|2025-06-02 17:47:50|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|2
1748886490000|2025-06-02 17:48:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1748886500000|2025-06-02 17:48:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1748886520000|2025-06-02 17:48:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1748886530000|2025-06-02 17:48:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1748886540000|2025-06-02 17:49:00|20.61|20.45|20.61|20.45|20.62|20.46|20.6|20.44|6
1748886550000|2025-06-02 17:49:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1748886560000|2025-06-02 17:49:20|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1748886600000|2025-06-02 17:50:00|||||||||10
1748886610000|2025-06-02 17:50:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|1
1748886620000|2025-06-02 17:50:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1748886630000|2025-06-02 17:50:30|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|5
1748886670000|2025-06-02 17:51:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|2
1748886690000|2025-06-02 17:51:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1748886720000|2025-06-02 17:52:00|||||||||2
1748886750000|2025-06-02 17:52:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1748886830000|2025-06-02 17:53:50|||||||||10
1748886850000|2025-06-02 17:54:10|||||||||1
1748886860000|2025-06-02 17:54:20|||||||||1
1748886880000|2025-06-02 17:54:40|||||||||1
1748886890000|2025-06-02 17:54:50|||||||||6
1748886900000|2025-06-02 17:55:00|||||||||14
1748886910000|2025-06-02 17:55:10|||||||||1
1748886920000|2025-06-02 17:55:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1748886930000|2025-06-02 17:55:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|47
1748886940000|2025-06-02 17:55:40|||||||||10
1748886970000|2025-06-02 17:56:10|||||||||3
1748887000000|2025-06-02 17:56:40|||||||||3
1748887010000|2025-06-02 17:56:50|||||||||1
1748887030000|2025-06-02 17:57:10|||||||||2
1748887060000|2025-06-02 17:57:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|66
1748887080000|2025-06-02 17:58:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|2
1748887100000|2025-06-02 17:58:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1748887110000|2025-06-02 17:58:30|||||||||1
1748887130000|2025-06-02 17:58:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1748887140000|2025-06-02 17:59:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|4
1748887150000|2025-06-02 17:59:10|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|2
1748887170000|2025-06-02 17:59:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748887190000|2025-06-02 17:59:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1748887200000|2025-06-02 18:00:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|0
1748887210000|2025-06-02 18:00:10|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|1
1748887220000|2025-06-02 18:00:20|20.57|20.41|20.59|20.43|20.6|20.44|20.57|20.41|0
1748887230000|2025-06-02 18:00:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748887250000|2025-06-02 18:00:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|52
1748887260000|2025-06-02 18:01:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1748887290000|2025-06-02 18:01:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1748887320000|2025-06-02 18:02:00|||||||||3
1748887330000|2025-06-02 18:02:10|||||||||2
1748887350000|2025-06-02 18:02:30|||||||||2
1748887360000|2025-06-02 18:02:40|||||||||45
1748887370000|2025-06-02 18:02:50|||||||||4
1748887380000|2025-06-02 18:03:00|||||||||1
1748887410000|2025-06-02 18:03:30|||||||||1
1748887430000|2025-06-02 18:03:50|||||||||2
1748887440000|2025-06-02 18:04:00|||||||||1
1748887480000|2025-06-02 18:04:40|||||||||2
1748887500000|2025-06-02 18:05:00|||||||||51
1748887530000|2025-06-02 18:05:30|||||||||2
1748887560000|2025-06-02 18:06:00|||||||||3
1748887570000|2025-06-02 18:06:10|||||||||1
1748887580000|2025-06-02 18:06:20|||||||||1
1748887600000|2025-06-02 18:06:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|36
1748887610000|2025-06-02 18:06:50|||||||||2
1748887620000|2025-06-02 18:07:00|||||||||2
1748887650000|2025-06-02 18:07:30|||||||||1
1748887680000|2025-06-02 18:08:00|||||||||3
1748887700000|2025-06-02 18:08:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|7
1748887710000|2025-06-02 18:08:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|11
1748887720000|2025-06-02 18:08:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|61
1748887730000|2025-06-02 18:08:50|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|6
1748887740000|2025-06-02 18:09:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1748887770000|2025-06-02 18:09:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|10
1748887790000|2025-06-02 18:09:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|40
1748887800000|2025-06-02 18:10:00|||||||||7
1748887830000|2025-06-02 18:10:30|||||||||1
1748887920000|2025-06-02 18:12:00|||||||||1
1748887940000|2025-06-02 18:12:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1748887950000|2025-06-02 18:12:30|||||||||23
1748887970000|2025-06-02 18:12:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748888040000|2025-06-02 18:14:00|||||||||2
1748888050000|2025-06-02 18:14:10|||||||||12
1748888060000|2025-06-02 18:14:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|20
1748888070000|2025-06-02 18:14:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|17
1748888080000|2025-06-02 18:14:40|20.56|20.4|20.57|20.41|20.6|20.44|20.56|20.4|4
1748888090000|2025-06-02 18:14:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|2
1748888100000|2025-06-02 18:15:00|20.56|20.4|20.55|20.39|20.59|20.43|20.55|20.39|35
1748888110000|2025-06-02 18:15:10|||||||||1
1748888130000|2025-06-02 18:15:30|||||||||23
1748888140000|2025-06-02 18:15:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|18
1748888150000|2025-06-02 18:15:50|||||||||1
1748888160000|2025-06-02 18:16:00|||||||||1
1748888170000|2025-06-02 18:16:10|||||||||4
1748888180000|2025-06-02 18:16:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|29
1748888190000|2025-06-02 18:16:30|20.54|20.38|20.55|20.39|20.55|20.39|20.5|20.34|2
1748888200000|2025-06-02 18:16:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1748888210000|2025-06-02 18:16:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|18
1748888220000|2025-06-02 18:17:00|||||||||19
1748888270000|2025-06-02 18:17:50|||||||||1
1748888280000|2025-06-02 18:18:00|||||||||7
1748888290000|2025-06-02 18:18:10|||||||||1
1748888300000|2025-06-02 18:18:20|||||||||5
1748888310000|2025-06-02 18:18:30|||||||||41
1748888320000|2025-06-02 18:18:40|||||||||11
1748888330000|2025-06-02 18:18:50|||||||||4
1748888340000|2025-06-02 18:19:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|5
1748888350000|2025-06-02 18:19:10|||||||||10
1748888360000|2025-06-02 18:19:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|59
1748888370000|2025-06-02 18:19:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|32
1748888380000|2025-06-02 18:19:40|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|7
1748888390000|2025-06-02 18:19:50|||||||||7
1748888400000|2025-06-02 18:20:00|||||||||7
1748888410000|2025-06-02 18:20:10|||||||||10
1748888420000|2025-06-02 18:20:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|33
1748888430000|2025-06-02 18:20:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|30
1748888440000|2025-06-02 18:20:40|||||||||6
1748888450000|2025-06-02 18:20:50|||||||||5
1748888460000|2025-06-02 18:21:00|||||||||1
1748888470000|2025-06-02 18:21:10|||||||||1
1748888480000|2025-06-02 18:21:20|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|1
1748888490000|2025-06-02 18:21:30|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|2
1748888500000|2025-06-02 18:21:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1748888510000|2025-06-02 18:21:50|||||||||3
1748888520000|2025-06-02 18:22:00|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|195
1748888530000|2025-06-02 18:22:10|||||||||4
1748888540000|2025-06-02 18:22:20|||||||||9
1748888560000|2025-06-02 18:22:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|78
1748888570000|2025-06-02 18:22:50|||||||||6
1748888580000|2025-06-02 18:23:00|||||||||18
1748888590000|2025-06-02 18:23:10|||||||||3
1748888600000|2025-06-02 18:23:20|||||||||2
1748888610000|2025-06-02 18:23:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|18
1748888620000|2025-06-02 18:23:40|||||||||2
1748888640000|2025-06-02 18:24:00|||||||||3
1748888670000|2025-06-02 18:24:30|||||||||3
1748888680000|2025-06-02 18:24:40|||||||||11
1748888700000|2025-06-02 18:25:00|||||||||5
1748888710000|2025-06-02 18:25:10|||||||||1
1748888730000|2025-06-02 18:25:30|||||||||11
1748888740000|2025-06-02 18:25:40|||||||||6
1748888750000|2025-06-02 18:25:50|||||||||13
1748888760000|2025-06-02 18:26:00|||||||||3
1748888770000|2025-06-02 18:26:10|||||||||2
1748888780000|2025-06-02 18:26:20|||||||||2
1748888790000|2025-06-02 18:26:30|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|69
1748888800000|2025-06-02 18:26:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1748888810000|2025-06-02 18:26:50|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|46
1748888820000|2025-06-02 18:27:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|8
1748888830000|2025-06-02 18:27:10|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|43
1748888860000|2025-06-02 18:27:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|12
1748888870000|2025-06-02 18:27:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1748888880000|2025-06-02 18:28:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748888890000|2025-06-02 18:28:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|10
1748888910000|2025-06-02 18:28:30|||||||||1
1748888940000|2025-06-02 18:29:00|||||||||1
1748888950000|2025-06-02 18:29:10|||||||||4
1748888960000|2025-06-02 18:29:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|61
1748888990000|2025-06-02 18:29:50|||||||||4
1748889010000|2025-06-02 18:30:10|||||||||13
1748889020000|2025-06-02 18:30:20|||||||||6
1748889050000|2025-06-02 18:30:50|||||||||1
1748889070000|2025-06-02 18:31:10|||||||||1
1748889110000|2025-06-02 18:31:50|||||||||2
1748889120000|2025-06-02 18:32:00|||||||||1
1748889140000|2025-06-02 18:32:20|||||||||1
1748889150000|2025-06-02 18:32:30|||||||||3
1748889180000|2025-06-02 18:33:00|||||||||1
1748889200000|2025-06-02 18:33:20|||||||||1
1748889210000|2025-06-02 18:33:30|||||||||17
1748889230000|2025-06-02 18:33:50|||||||||2
1748889240000|2025-06-02 18:34:00|||||||||11
1748889260000|2025-06-02 18:34:20|||||||||1
1748889280000|2025-06-02 18:34:40|||||||||5
1748889290000|2025-06-02 18:34:50|||||||||5
1748889300000|2025-06-02 18:35:00|||||||||4
1748889310000|2025-06-02 18:35:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1748889320000|2025-06-02 18:35:20|||||||||1
1748889340000|2025-06-02 18:35:40|||||||||7
1748889350000|2025-06-02 18:35:50|||||||||1
1748889360000|2025-06-02 18:36:00|||||||||3
1748889370000|2025-06-02 18:36:10|||||||||1
1748889390000|2025-06-02 18:36:30|||||||||2
1748889400000|2025-06-02 18:36:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|26
1748889410000|2025-06-02 18:36:50|||||||||2
1748889440000|2025-06-02 18:37:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1748889450000|2025-06-02 18:37:30|||||||||1
1748889470000|2025-06-02 18:37:50|||||||||1
1748889490000|2025-06-02 18:38:10|||||||||3
1748889510000|2025-06-02 18:38:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|35
1748889520000|2025-06-02 18:38:40|||||||||1
1748889540000|2025-06-02 18:39:00|||||||||2
1748889550000|2025-06-02 18:39:10|||||||||1
1748889580000|2025-06-02 18:39:40|||||||||1
1748889590000|2025-06-02 18:39:50|||||||||2
1748889600000|2025-06-02 18:40:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|9
1748889610000|2025-06-02 18:40:10|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|7
1748889620000|2025-06-02 18:40:20|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|10
1748889630000|2025-06-02 18:40:30|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|5
1748889640000|2025-06-02 18:40:40|||||||||2
1748889690000|2025-06-02 18:41:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|8
1748889700000|2025-06-02 18:41:40|||||||||1
1748889710000|2025-06-02 18:41:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|3
1748889720000|2025-06-02 18:42:00|||||||||4
1748889730000|2025-06-02 18:42:10|||||||||1
1748889740000|2025-06-02 18:42:20|||||||||4
1748889760000|2025-06-02 18:42:40|||||||||1
1748889780000|2025-06-02 18:43:00|||||||||5
1748889790000|2025-06-02 18:43:10|||||||||1
1748889800000|2025-06-02 18:43:20|||||||||2
1748889820000|2025-06-02 18:43:40|||||||||39
1748889850000|2025-06-02 18:44:10|||||||||2
1748889860000|2025-06-02 18:44:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|8
1748889870000|2025-06-02 18:44:30|||||||||3
1748889890000|2025-06-02 18:44:50|||||||||4
1748889900000|2025-06-02 18:45:00|||||||||25
1748889910000|2025-06-02 18:45:10|||||||||6
1748889940000|2025-06-02 18:45:40|||||||||2
1748889950000|2025-06-02 18:45:50|||||||||4
1748889970000|2025-06-02 18:46:10|||||||||1
1748889980000|2025-06-02 18:46:20|||||||||2
1748889990000|2025-06-02 18:46:30|||||||||4
1748890000000|2025-06-02 18:46:40|||||||||4
1748890010000|2025-06-02 18:46:50|||||||||3
1748890020000|2025-06-02 18:47:00|||||||||2
1748890030000|2025-06-02 18:47:10|||||||||1
1748890050000|2025-06-02 18:47:30|||||||||1
1748890070000|2025-06-02 18:47:50|||||||||1
1748890080000|2025-06-02 18:48:00|||||||||3
1748890090000|2025-06-02 18:48:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|51
1748890100000|2025-06-02 18:48:20|||||||||51
1748890110000|2025-06-02 18:48:30|||||||||5
1748890120000|2025-06-02 18:48:40|||||||||3
1748890130000|2025-06-02 18:48:50|||||||||1
1748890140000|2025-06-02 18:49:00|||||||||5
1748890160000|2025-06-02 18:49:20|||||||||2
1748890170000|2025-06-02 18:49:30|||||||||2
1748890180000|2025-06-02 18:49:40|||||||||1
1748890190000|2025-06-02 18:49:50|||||||||5
1748890200000|2025-06-02 18:50:00|||||||||6
1748890210000|2025-06-02 18:50:10|||||||||1
1748890220000|2025-06-02 18:50:20|||||||||1
1748890230000|2025-06-02 18:50:30|||||||||1
1748890250000|2025-06-02 18:50:50|||||||||6
1748890260000|2025-06-02 18:51:00|||||||||4
1748890270000|2025-06-02 18:51:10|||||||||2
1748890290000|2025-06-02 18:51:30|||||||||1
1748890300000|2025-06-02 18:51:40|||||||||1
1748890310000|2025-06-02 18:51:50|||||||||2
1748890320000|2025-06-02 18:52:00|||||||||1
1748890330000|2025-06-02 18:52:10|||||||||24
1748890340000|2025-06-02 18:52:20|||||||||4
1748890350000|2025-06-02 18:52:30|||||||||2
1748890360000|2025-06-02 18:52:40|||||||||4
1748890370000|2025-06-02 18:52:50|||||||||1
1748890380000|2025-06-02 18:53:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|190
1748890390000|2025-06-02 18:53:10|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|46
1748890400000|2025-06-02 18:53:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|5
1748890410000|2025-06-02 18:53:30|||||||||13
1748890420000|2025-06-02 18:53:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1748890430000|2025-06-02 18:53:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748890440000|2025-06-02 18:54:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1748890450000|2025-06-02 18:54:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1748890460000|2025-06-02 18:54:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748890470000|2025-06-02 18:54:30|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|3
1748890480000|2025-06-02 18:54:40|||||||||4
1748890490000|2025-06-02 18:54:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1748890500000|2025-06-02 18:55:00|||||||||3
1748890510000|2025-06-02 18:55:10|||||||||1
1748890530000|2025-06-02 18:55:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1748890540000|2025-06-02 18:55:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1748890550000|2025-06-02 18:55:50|||||||||1
1748890560000|2025-06-02 18:56:00|||||||||1
1748890570000|2025-06-02 18:56:10|||||||||5
1748890580000|2025-06-02 18:56:20|||||||||6
1748890590000|2025-06-02 18:56:30|||||||||4
1748890600000|2025-06-02 18:56:40|||||||||1
1748890620000|2025-06-02 18:57:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1748890640000|2025-06-02 18:57:20|||||||||12
1748890650000|2025-06-02 18:57:30|||||||||5
1748890660000|2025-06-02 18:57:40|||||||||2
1748890670000|2025-06-02 18:57:50|||||||||2
1748890680000|2025-06-02 18:58:00|||||||||3
1748890700000|2025-06-02 18:58:20|||||||||2
1748890710000|2025-06-02 18:58:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1748890720000|2025-06-02 18:58:40|||||||||1
1748890740000|2025-06-02 18:59:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|28
1748890750000|2025-06-02 18:59:10|||||||||2
1748890770000|2025-06-02 18:59:30|||||||||1
1748890780000|2025-06-02 18:59:40|||||||||15
1748890790000|2025-06-02 18:59:50|||||||||5
1748890800000|2025-06-02 19:00:00|||||||||6
1748890810000|2025-06-02 19:00:10|||||||||1
1748890820000|2025-06-02 19:00:20|||||||||6
1748890830000|2025-06-02 19:00:30|||||||||3
1748890840000|2025-06-02 19:00:40|||||||||2
1748890850000|2025-06-02 19:00:50|||||||||29
1748890860000|2025-06-02 19:01:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|234
1748890870000|2025-06-02 19:01:10|||||||||2
1748890880000|2025-06-02 19:01:20|||||||||4
1748890890000|2025-06-02 19:01:30|||||||||3
1748890900000|2025-06-02 19:01:40|||||||||3
1748890910000|2025-06-02 19:01:50|||||||||2
1748890920000|2025-06-02 19:02:00|||||||||4
1748890930000|2025-06-02 19:02:10|||||||||4
1748890940000|2025-06-02 19:02:20|||||||||6
1748890950000|2025-06-02 19:02:30|||||||||10
1748890960000|2025-06-02 19:02:40|||||||||1
1748890970000|2025-06-02 19:02:50|||||||||6
1748890980000|2025-06-02 19:03:00|||||||||6
1748890990000|2025-06-02 19:03:10|||||||||8
1748891000000|2025-06-02 19:03:20|||||||||1
1748891010000|2025-06-02 19:03:30|||||||||4
1748891020000|2025-06-02 19:03:40|||||||||1
1748891030000|2025-06-02 19:03:50|||||||||3
1748891040000|2025-06-02 19:04:00|||||||||7
1748891050000|2025-06-02 19:04:10|||||||||2
1748891060000|2025-06-02 19:04:20|||||||||2
1748891070000|2025-06-02 19:04:30|||||||||8
1748891080000|2025-06-02 19:04:40|||||||||3
1748891090000|2025-06-02 19:04:50|||||||||5
1748891100000|2025-06-02 19:05:00|||||||||17
1748891110000|2025-06-02 19:05:10|||||||||3
1748891120000|2025-06-02 19:05:20|||||||||175
1748891130000|2025-06-02 19:05:30|||||||||1
1748891140000|2025-06-02 19:05:40|||||||||3
1748891150000|2025-06-02 19:05:50|||||||||4
1748891160000|2025-06-02 19:06:00|||||||||4
1748891170000|2025-06-02 19:06:10|||||||||11
1748891180000|2025-06-02 19:06:20|||||||||15
1748891190000|2025-06-02 19:06:30|||||||||3
1748891200000|2025-06-02 19:06:40|||||||||1
1748891220000|2025-06-02 19:07:00|||||||||2
1748891230000|2025-06-02 19:07:10|||||||||1
1748891240000|2025-06-02 19:07:20|||||||||2
1748891260000|2025-06-02 19:07:40|||||||||1
1748891280000|2025-06-02 19:08:00|||||||||59
1748891290000|2025-06-02 19:08:10|||||||||5
1748891300000|2025-06-02 19:08:20|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|4
1748891320000|2025-06-02 19:08:40|||||||||3
1748891340000|2025-06-02 19:09:00|||||||||18
1748891350000|2025-06-02 19:09:10|||||||||1
1748891360000|2025-06-02 19:09:20|||||||||12
1748891380000|2025-06-02 19:09:40|||||||||4
1748891390000|2025-06-02 19:09:50|||||||||3
1748891410000|2025-06-02 19:10:10|||||||||3
1748891430000|2025-06-02 19:10:30|||||||||9
1748891440000|2025-06-02 19:10:40|||||||||3
1748891450000|2025-06-02 19:10:50|||||||||1
1748891460000|2025-06-02 19:11:00|||||||||1
1748891470000|2025-06-02 19:11:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1748891480000|2025-06-02 19:11:20|||||||||2
1748891490000|2025-06-02 19:11:30|||||||||1
1748891500000|2025-06-02 19:11:40|||||||||3
1748891510000|2025-06-02 19:11:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|59
1748891520000|2025-06-02 19:12:00|||||||||2
1748891530000|2025-06-02 19:12:10|||||||||2
1748891540000|2025-06-02 19:12:20|||||||||1
1748891550000|2025-06-02 19:12:30|||||||||1
1748891560000|2025-06-02 19:12:40|||||||||1
1748891570000|2025-06-02 19:12:50|||||||||1
1748891580000|2025-06-02 19:13:00|||||||||2
1748891590000|2025-06-02 19:13:10|||||||||2
1748891600000|2025-06-02 19:13:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1748891610000|2025-06-02 19:13:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1748891620000|2025-06-02 19:13:40|||||||||3
1748891630000|2025-06-02 19:13:50|||||||||2
1748891650000|2025-06-02 19:14:10|||||||||3
1748891670000|2025-06-02 19:14:30|||||||||1
1748891680000|2025-06-02 19:14:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|22
1748891690000|2025-06-02 19:14:50|||||||||9
1748891710000|2025-06-02 19:15:10|||||||||1
1748891730000|2025-06-02 19:15:30|||||||||3
1748891740000|2025-06-02 19:15:40|||||||||2
1748891760000|2025-06-02 19:16:00|||||||||1
1748891770000|2025-06-02 19:16:10|||||||||5
1748891780000|2025-06-02 19:16:20|||||||||2
1748891790000|2025-06-02 19:16:30|||||||||3
1748891800000|2025-06-02 19:16:40|||||||||2
1748891810000|2025-06-02 19:16:50|||||||||1
1748891830000|2025-06-02 19:17:10|||||||||3
1748891840000|2025-06-02 19:17:20|||||||||1
1748891850000|2025-06-02 19:17:30|||||||||1
1748891870000|2025-06-02 19:17:50|||||||||1
1748891880000|2025-06-02 19:18:00|||||||||1
1748891900000|2025-06-02 19:18:20|||||||||2
1748891920000|2025-06-02 19:18:40|||||||||1
1748891940000|2025-06-02 19:19:00|||||||||2
1748891950000|2025-06-02 19:19:10|||||||||1
1748891980000|2025-06-02 19:19:40|||||||||2
1748891990000|2025-06-02 19:19:50|||||||||1
1748892010000|2025-06-02 19:20:10|||||||||4
1748892020000|2025-06-02 19:20:20|||||||||1
1748892030000|2025-06-02 19:20:30|||||||||6
1748892040000|2025-06-02 19:20:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|70
1748892050000|2025-06-02 19:20:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|23
1748892060000|2025-06-02 19:21:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|8
1748892070000|2025-06-02 19:21:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|18
1748892080000|2025-06-02 19:21:20|||||||||4
1748892090000|2025-06-02 19:21:30|||||||||3
1748892100000|2025-06-02 19:21:40|||||||||3
1748892110000|2025-06-02 19:21:50|||||||||4
1748892120000|2025-06-02 19:22:00|||||||||6
1748892140000|2025-06-02 19:22:20|||||||||3
1748892150000|2025-06-02 19:22:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|38
1748892160000|2025-06-02 19:22:40|||||||||11
1748892170000|2025-06-02 19:22:50|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|24
1748892180000|2025-06-02 19:23:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|4
1748892190000|2025-06-02 19:23:10|||||||||18
1748892200000|2025-06-02 19:23:20|||||||||2
1748892230000|2025-06-02 19:23:50|||||||||4
1748892250000|2025-06-02 19:24:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|4
1748892270000|2025-06-02 19:24:30|||||||||6
1748892280000|2025-06-02 19:24:40|||||||||18
1748892290000|2025-06-02 19:24:50|||||||||4
1748892300000|2025-06-02 19:25:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|90
1748892320000|2025-06-02 19:25:20|||||||||2
1748892340000|2025-06-02 19:25:40|||||||||1
1748892350000|2025-06-02 19:25:50|||||||||1
1748892360000|2025-06-02 19:26:00|||||||||3
1748892380000|2025-06-02 19:26:20|||||||||3
1748892390000|2025-06-02 19:26:30|||||||||1
1748892410000|2025-06-02 19:26:50|||||||||1
1748892420000|2025-06-02 19:27:00|||||||||1
1748892430000|2025-06-02 19:27:10|||||||||6
1748892440000|2025-06-02 19:27:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|84
1748892450000|2025-06-02 19:27:30|||||||||3
1748892470000|2025-06-02 19:27:50|||||||||57
1748892480000|2025-06-02 19:28:00|||||||||2
1748892500000|2025-06-02 19:28:20|||||||||1
1748892520000|2025-06-02 19:28:40|||||||||2
1748892530000|2025-06-02 19:28:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1748892540000|2025-06-02 19:29:00|||||||||2
1748892560000|2025-06-02 19:29:20|||||||||1
1748892570000|2025-06-02 19:29:30|||||||||3
1748892580000|2025-06-02 19:29:40|||||||||1
1748892590000|2025-06-02 19:29:50|||||||||2
1748892600000|2025-06-02 19:30:00|||||||||1
1748892610000|2025-06-02 19:30:10|||||||||35
1748892620000|2025-06-02 19:30:20|||||||||9
1748892630000|2025-06-02 19:30:30|||||||||1
1748892640000|2025-06-02 19:30:40|||||||||2
1748892650000|2025-06-02 19:30:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|204
1748892660000|2025-06-02 19:31:00|||||||||2
1748892690000|2025-06-02 19:31:30|||||||||2
1748892700000|2025-06-02 19:31:40|||||||||1
1748892730000|2025-06-02 19:32:10|||||||||72
1748892750000|2025-06-02 19:32:30|||||||||3
1748892760000|2025-06-02 19:32:40|||||||||2
1748892770000|2025-06-02 19:32:50|||||||||1
1748892780000|2025-06-02 19:33:00|||||||||1
1748892790000|2025-06-02 19:33:10|||||||||3
1748892800000|2025-06-02 19:33:20|||||||||16
1748892810000|2025-06-02 19:33:30|||||||||2
1748892820000|2025-06-02 19:33:40|||||||||1
1748892850000|2025-06-02 19:34:10|||||||||4
1748892860000|2025-06-02 19:34:20|||||||||2
1748892870000|2025-06-02 19:34:30|||||||||1
1748892880000|2025-06-02 19:34:40|||||||||6
1748892900000|2025-06-02 19:35:00|||||||||5
1748892920000|2025-06-02 19:35:20|||||||||5
1748892930000|2025-06-02 19:35:30|||||||||1
1748892940000|2025-06-02 19:35:40|||||||||1
1748892960000|2025-06-02 19:36:00|||||||||3
1748892970000|2025-06-02 19:36:10|||||||||5
1748892980000|2025-06-02 19:36:20|||||||||1
1748892990000|2025-06-02 19:36:30|||||||||3
1748893000000|2025-06-02 19:36:40|||||||||6
1748893010000|2025-06-02 19:36:50|||||||||1
1748893020000|2025-06-02 19:37:00|||||||||9
1748893030000|2025-06-02 19:37:10|||||||||1
1748893050000|2025-06-02 19:37:30|||||||||6
1748893080000|2025-06-02 19:38:00|||||||||11
1748893090000|2025-06-02 19:38:10|||||||||3
1748893100000|2025-06-02 19:38:20|||||||||1
1748893110000|2025-06-02 19:38:30|||||||||1
1748893120000|2025-06-02 19:38:40|||||||||9
1748893130000|2025-06-02 19:38:50|||||||||6
1748893140000|2025-06-02 19:39:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|16
1748893160000|2025-06-02 19:39:20|||||||||10
1748893170000|2025-06-02 19:39:30|||||||||10
1748893180000|2025-06-02 19:39:40|||||||||1
1748893190000|2025-06-02 19:39:50|||||||||1
1748893200000|2025-06-02 19:40:00|||||||||2
1748893210000|2025-06-02 19:40:10|||||||||3
1748893220000|2025-06-02 19:40:20|||||||||6
1748893230000|2025-06-02 19:40:30|||||||||4
1748893240000|2025-06-02 19:40:40|||||||||11
1748893250000|2025-06-02 19:40:50|||||||||2
1748893260000|2025-06-02 19:41:00|||||||||1
1748893280000|2025-06-02 19:41:20|||||||||2
1748893290000|2025-06-02 19:41:30|||||||||10
1748893300000|2025-06-02 19:41:40|||||||||54
1748893310000|2025-06-02 19:41:50|||||||||2
1748893320000|2025-06-02 19:42:00|||||||||10
1748893330000|2025-06-02 19:42:10|||||||||6
1748893340000|2025-06-02 19:42:20|||||||||1
1748893350000|2025-06-02 19:42:30|||||||||15
1748893360000|2025-06-02 19:42:40|||||||||1
1748893370000|2025-06-02 19:42:50|||||||||1
1748893380000|2025-06-02 19:43:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|26
1748893390000|2025-06-02 19:43:10|||||||||1
1748893400000|2025-06-02 19:43:20|||||||||1
1748893410000|2025-06-02 19:43:30|||||||||2
1748893430000|2025-06-02 19:43:50|||||||||1
1748893440000|2025-06-02 19:44:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1748893460000|2025-06-02 19:44:20|||||||||21
1748893470000|2025-06-02 19:44:30|||||||||3
1748893480000|2025-06-02 19:44:40|||||||||1
1748893490000|2025-06-02 19:44:50|||||||||2
1748893500000|2025-06-02 19:45:00|||||||||3
1748893510000|2025-06-02 19:45:10|||||||||27
1748893520000|2025-06-02 19:45:20|||||||||2
1748893540000|2025-06-02 19:45:40|||||||||2
1748893550000|2025-06-02 19:45:50|||||||||1
1748893570000|2025-06-02 19:46:10|||||||||3
1748893580000|2025-06-02 19:46:20|||||||||2
1748893590000|2025-06-02 19:46:30|||||||||1
1748893600000|2025-06-02 19:46:40|||||||||3
1748893620000|2025-06-02 19:47:00|||||||||2
1748893630000|2025-06-02 19:47:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|17
1748893640000|2025-06-02 19:47:20|||||||||1
1748893650000|2025-06-02 19:47:30|||||||||4
1748893660000|2025-06-02 19:47:40|||||||||8
1748893670000|2025-06-02 19:47:50|||||||||7
1748893680000|2025-06-02 19:48:00|||||||||1
1748893690000|2025-06-02 19:48:10|||||||||5
1748893700000|2025-06-02 19:48:20|||||||||13
1748893710000|2025-06-02 19:48:30|||||||||1
1748893720000|2025-06-02 19:48:40|||||||||2
1748893740000|2025-06-02 19:49:00|||||||||34
1748893750000|2025-06-02 19:49:10|||||||||3
1748893760000|2025-06-02 19:49:20|||||||||1
1748893770000|2025-06-02 19:49:30|||||||||2
1748893780000|2025-06-02 19:49:40|||||||||5
1748893790000|2025-06-02 19:49:50|||||||||6
1748893800000|2025-06-02 19:50:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|734
1748893810000|2025-06-02 19:50:10|||||||||4
1748893820000|2025-06-02 19:50:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|14
1748893830000|2025-06-02 19:50:30|||||||||1
1748893840000|2025-06-02 19:50:40|||||||||5
1748893850000|2025-06-02 19:50:50|||||||||1
1748893860000|2025-06-02 19:51:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|93
1748893870000|2025-06-02 19:51:10|||||||||1
1748893890000|2025-06-02 19:51:30|||||||||2
1748893900000|2025-06-02 19:51:40|||||||||47
1748893910000|2025-06-02 19:51:50|||||||||1
1748893940000|2025-06-02 19:52:20|||||||||1
1748893950000|2025-06-02 19:52:30|||||||||1
1748893960000|2025-06-02 19:52:40|||||||||32
1748893970000|2025-06-02 19:52:50|||||||||8
1748893980000|2025-06-02 19:53:00|||||||||13
1748893990000|2025-06-02 19:53:10|||||||||3
1748894000000|2025-06-02 19:53:20|||||||||9
1748894020000|2025-06-02 19:53:40|||||||||28
1748894030000|2025-06-02 19:53:50|||||||||19
1748894040000|2025-06-02 19:54:00|||||||||24
1748894050000|2025-06-02 19:54:10|||||||||25
1748894060000|2025-06-02 19:54:20|||||||||43
1748894070000|2025-06-02 19:54:30|||||||||6
1748894080000|2025-06-02 19:54:40|||||||||103
1748894100000|2025-06-02 19:55:00|||||||||18
1748894110000|2025-06-02 19:55:10|||||||||55
1748894120000|2025-06-02 19:55:20|||||||||10
1748894130000|2025-06-02 19:55:30|||||||||1
1748894140000|2025-06-02 19:55:40|||||||||2
1748894150000|2025-06-02 19:55:50|||||||||1
1748894160000|2025-06-02 19:56:00|||||||||66
1748894170000|2025-06-02 19:56:10|||||||||1
1748894180000|2025-06-02 19:56:20|||||||||2
1748894190000|2025-06-02 19:56:30|20.43|20.27|20.4|20.24|20.44|20.28|20.4|20.24|199
1748894200000|2025-06-02 19:56:40|||||||||14
1748894210000|2025-06-02 19:56:50|||||||||25
1748894220000|2025-06-02 19:57:00|||||||||5
1748894240000|2025-06-02 19:57:20|||||||||12
1748894250000|2025-06-02 19:57:30|||||||||51
1748894260000|2025-06-02 19:57:40|||||||||4
1748894270000|2025-06-02 19:57:50|||||||||4
1748894280000|2025-06-02 19:58:00|||||||||15
1748894290000|2025-06-02 19:58:10|||||||||23
1748894300000|2025-06-02 19:58:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|83
1748894310000|2025-06-02 19:58:30|||||||||182
1748894320000|2025-06-02 19:58:40|||||||||31
1748894330000|2025-06-02 19:58:50|||||||||51
1748894340000|2025-06-02 19:59:00|||||||||122
1748894350000|2025-06-02 19:59:10|||||||||73
1748894360000|2025-06-02 19:59:20|||||||||63
1748894370000|2025-06-02 19:59:30|||||||||67
1748894380000|2025-06-02 19:59:40|||||||||106
1748894390000|2025-06-02 19:59:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|199
1748894400000|2025-06-02 20:00:00|||||||||224
1748894410000|2025-06-02 20:00:10|||||||||8
1748894420000|2025-06-02 20:00:20|||||||||4
1748894430000|2025-06-02 20:00:30|||||||||4
1748894450000|2025-06-02 20:00:50|||||||||15
1748894460000|2025-06-02 20:01:00|||||||||3
1748894470000|2025-06-02 20:01:10|||||||||1
1748894480000|2025-06-02 20:01:20|||||||||12
1748894490000|2025-06-02 20:01:30|||||||||1
1748894500000|2025-06-02 20:01:40|||||||||2
1748894510000|2025-06-02 20:01:50|||||||||3
1748894520000|2025-06-02 20:02:00|||||||||2
1748894530000|2025-06-02 20:02:10|||||||||1
1748894540000|2025-06-02 20:02:20|||||||||2
1748894560000|2025-06-02 20:02:40|||||||||24
1748894570000|2025-06-02 20:02:50|||||||||6
1748894580000|2025-06-02 20:03:00|||||||||7
1748894590000|2025-06-02 20:03:10|||||||||2
1748894600000|2025-06-02 20:03:20|||||||||1
1748894610000|2025-06-02 20:03:30|||||||||46
1748894620000|2025-06-02 20:03:40|||||||||5
1748894630000|2025-06-02 20:03:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|109
1748894650000|2025-06-02 20:04:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|25
1748894660000|2025-06-02 20:04:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|2
1748894670000|2025-06-02 20:04:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|3
1748894680000|2025-06-02 20:04:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|21
1748894690000|2025-06-02 20:04:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|115
1748894700000|2025-06-02 20:05:00|||||||||1
1748894720000|2025-06-02 20:05:20|||||||||2
1748894730000|2025-06-02 20:05:30|||||||||3
1748894740000|2025-06-02 20:05:40|||||||||2
1748894750000|2025-06-02 20:05:50|||||||||102
1748894760000|2025-06-02 20:06:00|||||||||7
1748894770000|2025-06-02 20:06:10|||||||||2
1748894780000|2025-06-02 20:06:20|||||||||2
1748894790000|2025-06-02 20:06:30|||||||||3
1748894800000|2025-06-02 20:06:40|||||||||2
1748894810000|2025-06-02 20:06:50|||||||||2
1748894820000|2025-06-02 20:07:00|||||||||3
1748894830000|2025-06-02 20:07:10|||||||||2
1748894840000|2025-06-02 20:07:20|||||||||2
1748894850000|2025-06-02 20:07:30|||||||||3
1748894860000|2025-06-02 20:07:40|||||||||5
1748894870000|2025-06-02 20:07:50|||||||||27
1748894910000|2025-06-02 20:08:30|||||||||27
1748894940000|2025-06-02 20:09:00|||||||||1
1748894970000|2025-06-02 20:09:30|||||||||1
1748894990000|2025-06-02 20:09:50|||||||||4
1748895000000|2025-06-02 20:10:00|||||||||17
1748895010000|2025-06-02 20:10:10|||||||||11
1748895040000|2025-06-02 20:10:40|||||||||1
1748895070000|2025-06-02 20:11:10|||||||||8
1748895080000|2025-06-02 20:11:20|||||||||1
1748895090000|2025-06-02 20:11:30|||||||||1
1748895100000|2025-06-02 20:11:40|||||||||1
1748895110000|2025-06-02 20:11:50|||||||||4
1748895140000|2025-06-02 20:12:20|||||||||1
1748895180000|2025-06-02 20:13:00|||||||||1
1748895210000|2025-06-02 20:13:30|||||||||5
1748895220000|2025-06-02 20:13:40|||||||||5
1748895230000|2025-06-02 20:13:50|||||||||10
1748895240000|2025-06-02 20:14:00|||||||||36
1748895250000|2025-06-02 20:14:10|||||||||1
1748895260000|2025-06-02 20:14:20|||||||||2
1748895280000|2025-06-02 20:14:40|||||||||6
1748895290000|2025-06-02 20:14:50|||||||||29
1748896310000|2025-06-02 20:31:50|||||||||1
1748896340000|2025-06-02 20:32:20|||||||||62
1748896530000|2025-06-02 20:35:30|||||||||2
1748896730000|2025-06-02 20:38:50|||||||||1
1748896880000|2025-06-02 20:41:20|||||||||11
1748896920000|2025-06-02 20:42:00|||||||||1
1748896930000|2025-06-02 20:42:10|||||||||1
1748896950000|2025-06-02 20:42:30|||||||||1
1748896980000|2025-06-02 20:43:00|||||||||5
1748897090000|2025-06-02 20:44:50|||||||||1
1748897120000|2025-06-02 20:45:20|||||||||1
1748897170000|2025-06-02 20:46:10|||||||||13
1748897230000|2025-06-02 20:47:10|||||||||9
1748897320000|2025-06-02 20:48:40|||||||||3
1748897330000|2025-06-02 20:48:50|||||||||2
1748897380000|2025-06-02 20:49:40|||||||||1
1748897390000|2025-06-02 20:49:50|||||||||2
1748897410000|2025-06-02 20:50:10|||||||||1
1748897430000|2025-06-02 20:50:30|||||||||2
1748897460000|2025-06-02 20:51:00|||||||||1
1748897520000|2025-06-02 20:52:00|||||||||8
1748897710000|2025-06-02 20:55:10|||||||||3
1748897820000|2025-06-02 20:57:00|||||||||16
1748897840000|2025-06-02 20:57:20|||||||||1
1748897900000|2025-06-02 20:58:20|||||||||1
1748897920000|2025-06-02 20:58:40|||||||||4
1748897940000|2025-06-02 20:59:00|||||||||6
1748897950000|2025-06-02 20:59:10|||||||||12
1748897970000|2025-06-02 20:59:30|||||||||13
1748897980000|2025-06-02 20:59:40|||||||||1
1748897990000|2025-06-02 20:59:50|||||||||36
1748901700000|2025-06-02 22:01:40|||||||||1
1748901750000|2025-06-02 22:02:30|||||||||1
1748901760000|2025-06-02 22:02:40|||||||||1
1748902130000|2025-06-02 22:08:50|||||||||34
1748902420000|2025-06-02 22:13:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1748902440000|2025-06-02 22:14:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748902610000|2025-06-02 22:16:50|||||||||1
1748902670000|2025-06-02 22:17:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1748902680000|2025-06-02 22:18:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1748902750000|2025-06-02 22:19:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748902900000|2025-06-02 22:21:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748902980000|2025-06-02 22:23:00|||||||||2
1748903020000|2025-06-02 22:23:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748903220000|2025-06-02 22:27:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1748903230000|2025-06-02 22:27:10|||||||||12
1748903240000|2025-06-02 22:27:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1748903520000|2025-06-02 22:32:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|12
1748903590000|2025-06-02 22:33:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1748903620000|2025-06-02 22:33:40|||||||||1
1748903730000|2025-06-02 22:35:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1748903740000|2025-06-02 22:35:40|||||||||1
1748903800000|2025-06-02 22:36:40|||||||||1
1748903860000|2025-06-02 22:37:40|||||||||1
1748903900000|2025-06-02 22:38:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1748903990000|2025-06-02 22:39:50|||||||||1
1748905380000|2025-06-02 23:03:00|||||||||1
1748905400000|2025-06-02 23:03:20|||||||||1
1748905820000|2025-06-02 23:10:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1748906020000|2025-06-02 23:13:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1748906680000|2025-06-02 23:24:40|||||||||1
1748906750000|2025-06-02 23:25:50|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|2
1748906760000|2025-06-02 23:26:00|20.48|20.32|20.48|20.32|20.51|20.35|20.48|20.32|31
1748906780000|2025-06-02 23:26:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|15
1748906790000|2025-06-02 23:26:30|||||||||16
1748906810000|2025-06-02 23:26:50|||||||||1
1748906910000|2025-06-02 23:28:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|3
1748906920000|2025-06-02 23:28:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1748906930000|2025-06-02 23:28:50|||||||||2
1748906940000|2025-06-02 23:29:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1748906950000|2025-06-02 23:29:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1748906960000|2025-06-02 23:29:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1748907010000|2025-06-02 23:30:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1748907020000|2025-06-02 23:30:20|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|0
1748907030000|2025-06-02 23:30:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748907210000|2025-06-02 23:33:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1748907250000|2025-06-02 23:34:10|||||||||5
1748907390000|2025-06-02 23:36:30|||||||||1
1748907400000|2025-06-02 23:36:40|||||||||3
1748907530000|2025-06-02 23:38:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|3
1748907650000|2025-06-02 23:40:50|||||||||1
1748907790000|2025-06-02 23:43:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|13
1748907810000|2025-06-02 23:43:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748907840000|2025-06-02 23:44:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1748907850000|2025-06-02 23:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1748907860000|2025-06-02 23:44:20|||||||||2
1748907930000|2025-06-02 23:45:30|||||||||1
1748907990000|2025-06-02 23:46:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1748908000000|2025-06-02 23:46:40|||||||||1
1748908080000|2025-06-02 23:48:00|||||||||2
1748908230000|2025-06-02 23:50:30|||||||||1
1748908280000|2025-06-02 23:51:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748908290000|2025-06-02 23:51:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1748908330000|2025-06-02 23:52:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748908340000|2025-06-02 23:52:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1748908370000|2025-06-02 23:52:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1748908380000|2025-06-02 23:53:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748908390000|2025-06-02 23:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748908530000|2025-06-02 23:55:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1748909000000|2025-06-03 00:03:20|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|7
1748909020000|2025-06-03 00:03:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748909050000|2025-06-03 00:04:10|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1748909110000|2025-06-03 00:05:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748909140000|2025-06-03 00:05:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|11
1748909190000|2025-06-03 00:06:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748909200000|2025-06-03 00:06:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|2
1748909210000|2025-06-03 00:06:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748909230000|2025-06-03 00:07:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748909240000|2025-06-03 00:07:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748909290000|2025-06-03 00:08:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1748909360000|2025-06-03 00:09:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|7
1748909370000|2025-06-03 00:09:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1748909450000|2025-06-03 00:10:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1748909470000|2025-06-03 00:11:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1748909480000|2025-06-03 00:11:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1748909520000|2025-06-03 00:12:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1748909560000|2025-06-03 00:12:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748909600000|2025-06-03 00:13:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748909620000|2025-06-03 00:13:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748909640000|2025-06-03 00:14:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1748909810000|2025-06-03 00:16:50|||||||||1
1748910020000|2025-06-03 00:20:20|||||||||2
1748910270000|2025-06-03 00:24:30|||||||||2
1748910560000|2025-06-03 00:29:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|11
1748910870000|2025-06-03 00:34:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1748911040000|2025-06-03 00:37:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748911050000|2025-06-03 00:37:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748911090000|2025-06-03 00:38:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748911160000|2025-06-03 00:39:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748911620000|2025-06-03 00:47:00|||||||||2
1748911840000|2025-06-03 00:50:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1748912120000|2025-06-03 00:55:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748912160000|2025-06-03 00:56:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748912170000|2025-06-03 00:56:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748912400000|2025-06-03 01:00:00|||||||||1
1748912670000|2025-06-03 01:04:30|||||||||2
1748913000000|2025-06-03 01:10:00|||||||||1
1748913190000|2025-06-03 01:13:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1748913270000|2025-06-03 01:14:30|||||||||1
1748913590000|2025-06-03 01:19:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|28
1748913780000|2025-06-03 01:23:00|||||||||1
1748913820000|2025-06-03 01:23:40|||||||||1
1748913850000|2025-06-03 01:24:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|26
1748914200000|2025-06-03 01:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1748914230000|2025-06-03 01:30:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1748914680000|2025-06-03 01:38:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748914830000|2025-06-03 01:40:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748914850000|2025-06-03 01:40:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748914860000|2025-06-03 01:41:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748914870000|2025-06-03 01:41:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748914920000|2025-06-03 01:42:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748914930000|2025-06-03 01:42:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748914940000|2025-06-03 01:42:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748915070000|2025-06-03 01:44:30|||||||||2
1748915080000|2025-06-03 01:44:40|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|36
1748915090000|2025-06-03 01:44:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1748915100000|2025-06-03 01:45:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748915310000|2025-06-03 01:48:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748915460000|2025-06-03 01:51:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748915510000|2025-06-03 01:51:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748915630000|2025-06-03 01:53:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1748915740000|2025-06-03 01:55:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748915760000|2025-06-03 01:56:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748915870000|2025-06-03 01:57:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1748915900000|2025-06-03 01:58:20|||||||||5
1748915950000|2025-06-03 01:59:10|||||||||1
1748916000000|2025-06-03 02:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1748916080000|2025-06-03 02:01:20|||||||||1
1748916210000|2025-06-03 02:03:30|||||||||1
1748916290000|2025-06-03 02:04:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1748916440000|2025-06-03 02:07:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1748916470000|2025-06-03 02:07:50|||||||||2
1748916870000|2025-06-03 02:14:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|10
1748916890000|2025-06-03 02:14:50|||||||||1
1748916900000|2025-06-03 02:15:00|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|11
1748916960000|2025-06-03 02:16:00|||||||||1
1748917170000|2025-06-03 02:19:30|||||||||1
1748917180000|2025-06-03 02:19:40|||||||||1
1748917530000|2025-06-03 02:25:30|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|4
1748917540000|2025-06-03 02:25:40|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|17
1748917560000|2025-06-03 02:26:00|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|2
1748917580000|2025-06-03 02:26:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748917660000|2025-06-03 02:27:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748917820000|2025-06-03 02:30:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748917860000|2025-06-03 02:31:00|||||||||1
1748917960000|2025-06-03 02:32:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1748917980000|2025-06-03 02:33:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1748918020000|2025-06-03 02:33:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748918040000|2025-06-03 02:34:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1748918050000|2025-06-03 02:34:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1748918140000|2025-06-03 02:35:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|29
1748918150000|2025-06-03 02:35:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748918160000|2025-06-03 02:36:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1748918170000|2025-06-03 02:36:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1748918180000|2025-06-03 02:36:20|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|1
1748918240000|2025-06-03 02:37:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748918250000|2025-06-03 02:37:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748918260000|2025-06-03 02:37:40|||||||||1
1748918480000|2025-06-03 02:41:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1748919430000|2025-06-03 02:57:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1748919980000|2025-06-03 03:06:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748920020000|2025-06-03 03:07:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1748920060000|2025-06-03 03:07:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748920110000|2025-06-03 03:08:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748920690000|2025-06-03 03:18:10|||||||||1
1748920990000|2025-06-03 03:23:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1748921170000|2025-06-03 03:26:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|55
1748921270000|2025-06-03 03:27:50|||||||||14
1748921310000|2025-06-03 03:28:30|||||||||1
1748921490000|2025-06-03 03:31:30|||||||||2
1748921600000|2025-06-03 03:33:20|||||||||5
1748921640000|2025-06-03 03:34:00|||||||||1
1748921660000|2025-06-03 03:34:20|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|11
1748921700000|2025-06-03 03:35:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|0
1748921720000|2025-06-03 03:35:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748922660000|2025-06-03 03:51:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1748922690000|2025-06-03 03:51:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|2
1748922810000|2025-06-03 03:53:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748922910000|2025-06-03 03:55:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748923620000|2025-06-03 04:07:00|||||||||3
1748924220000|2025-06-03 04:17:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|32
1748924240000|2025-06-03 04:17:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1748924350000|2025-06-03 04:19:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748924540000|2025-06-03 04:22:20|||||||||2
1748924570000|2025-06-03 04:22:50|||||||||1
1748924700000|2025-06-03 04:25:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|31
1748924850000|2025-06-03 04:27:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1748924860000|2025-06-03 04:27:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748925550000|2025-06-03 04:39:10|||||||||1
1748925800000|2025-06-03 04:43:20|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|117
1748926370000|2025-06-03 04:52:50|||||||||1
1748926390000|2025-06-03 04:53:10|||||||||1
1748926430000|2025-06-03 04:53:50|||||||||1
1748927000000|2025-06-03 05:03:20|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|8
1748927260000|2025-06-03 05:07:40|||||||||1
1748927710000|2025-06-03 05:15:10|||||||||7
1748927920000|2025-06-03 05:18:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748928110000|2025-06-03 05:21:50|||||||||1
1748928130000|2025-06-03 05:22:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748928150000|2025-06-03 05:22:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748928350000|2025-06-03 05:25:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748928620000|2025-06-03 05:30:20|||||||||1
1748928630000|2025-06-03 05:30:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748928650000|2025-06-03 05:30:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748928770000|2025-06-03 05:32:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748928790000|2025-06-03 05:33:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748928800000|2025-06-03 05:33:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748928930000|2025-06-03 05:35:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748929040000|2025-06-03 05:37:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748929050000|2025-06-03 05:37:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1748929240000|2025-06-03 05:40:40|||||||||3
1748929480000|2025-06-03 05:44:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748929680000|2025-06-03 05:48:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748929720000|2025-06-03 05:48:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1748929810000|2025-06-03 05:50:10|||||||||1
1748930900000|2025-06-03 06:08:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1748931050000|2025-06-03 06:10:50|||||||||17
1748931420000|2025-06-03 06:17:00|||||||||2
1748931510000|2025-06-03 06:18:30|||||||||1
1748931590000|2025-06-03 06:19:50|||||||||1
1748931610000|2025-06-03 06:20:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|36
1748931620000|2025-06-03 06:20:20|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1748931680000|2025-06-03 06:21:20|||||||||1
1748931840000|2025-06-03 06:24:00|||||||||3
1748931880000|2025-06-03 06:24:40|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|2
1748931900000|2025-06-03 06:25:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|1
1748931910000|2025-06-03 06:25:10|20.56|20.4|20.54|20.38|20.57|20.41|20.54|20.38|1
1748931920000|2025-06-03 06:25:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1748931930000|2025-06-03 06:25:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1748931940000|2025-06-03 06:25:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748931950000|2025-06-03 06:25:50|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1748931960000|2025-06-03 06:26:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748931980000|2025-06-03 06:26:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1748932010000|2025-06-03 06:26:50|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|1
1748932030000|2025-06-03 06:27:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748932040000|2025-06-03 06:27:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748932050000|2025-06-03 06:27:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748932080000|2025-06-03 06:28:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748932100000|2025-06-03 06:28:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748932130000|2025-06-03 06:28:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748932390000|2025-06-03 06:33:10|||||||||1
1748932440000|2025-06-03 06:34:00|||||||||6
1748932460000|2025-06-03 06:34:20|20.58|20.42|20.57|20.41|20.58|20.42|20.54|20.38|1
1748932480000|2025-06-03 06:34:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1748932660000|2025-06-03 06:37:40|||||||||1
1748932770000|2025-06-03 06:39:30|||||||||2
1748932800000|2025-06-03 06:40:00|||||||||1
1748932850000|2025-06-03 06:40:50|||||||||4
1748933020000|2025-06-03 06:43:40|||||||||1
1748933100000|2025-06-03 06:45:00|||||||||1
1748933200000|2025-06-03 06:46:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|6
1748933210000|2025-06-03 06:46:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1748933220000|2025-06-03 06:47:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1748933230000|2025-06-03 06:47:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1748933280000|2025-06-03 06:48:00|||||||||1
1748933370000|2025-06-03 06:49:30|||||||||1
1748933410000|2025-06-03 06:50:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1748933420000|2025-06-03 06:50:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1748933440000|2025-06-03 06:50:40|||||||||12
1748933460000|2025-06-03 06:51:00|||||||||1
1748933490000|2025-06-03 06:51:30|||||||||1
1748933500000|2025-06-03 06:51:40|||||||||1
1748933550000|2025-06-03 06:52:30|||||||||1
1748933570000|2025-06-03 06:52:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|68
1748933600000|2025-06-03 06:53:20|||||||||1
1748933640000|2025-06-03 06:54:00|||||||||3
1748933650000|2025-06-03 06:54:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1748933670000|2025-06-03 06:54:30|||||||||1
1748933690000|2025-06-03 06:54:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1748933940000|2025-06-03 06:59:00|||||||||43
1748933970000|2025-06-03 06:59:30|||||||||1
1748934000000|2025-06-03 07:00:00|||||||||29
1748934020000|2025-06-03 07:00:20|||||||||6
1748934040000|2025-06-03 07:00:40|||||||||1
1748934050000|2025-06-03 07:00:50|||||||||1
1748934060000|2025-06-03 07:01:00|||||||||1
1748934260000|2025-06-03 07:04:20|||||||||1
1748934440000|2025-06-03 07:07:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|32
1748934480000|2025-06-03 07:08:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1748934490000|2025-06-03 07:08:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1748934590000|2025-06-03 07:09:50|||||||||1
1748934690000|2025-06-03 07:11:30|||||||||1
1748934720000|2025-06-03 07:12:00|||||||||1
1748934750000|2025-06-03 07:12:30|||||||||1
1748934780000|2025-06-03 07:13:00|||||||||1
1748934810000|2025-06-03 07:13:30|||||||||1
1748934830000|2025-06-03 07:13:50|||||||||1
1748934880000|2025-06-03 07:14:40|||||||||37
1748934890000|2025-06-03 07:14:50|||||||||1
1748934950000|2025-06-03 07:15:50|||||||||1
1748934990000|2025-06-03 07:16:30|||||||||1
1748935020000|2025-06-03 07:17:00|||||||||1
1748935030000|2025-06-03 07:17:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|40
1748935080000|2025-06-03 07:18:00|||||||||36
1748935100000|2025-06-03 07:18:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1748935110000|2025-06-03 07:18:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|3
1748935130000|2025-06-03 07:18:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748935140000|2025-06-03 07:19:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748935160000|2025-06-03 07:19:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748935170000|2025-06-03 07:19:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1748935180000|2025-06-03 07:19:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1748935190000|2025-06-03 07:19:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1748935200000|2025-06-03 07:20:00|||||||||4
1748935240000|2025-06-03 07:20:40|||||||||1
1748935260000|2025-06-03 07:21:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|1
1748935270000|2025-06-03 07:21:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|10
1748935280000|2025-06-03 07:21:20|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|11
1748935290000|2025-06-03 07:21:30|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|6
1748935310000|2025-06-03 07:21:50|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1748935320000|2025-06-03 07:22:00|20.67|20.51|20.71|20.55|20.72|20.56|20.67|20.51|19
1748935330000|2025-06-03 07:22:10|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|3
1748935340000|2025-06-03 07:22:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1748935350000|2025-06-03 07:22:30|20.68|20.52|20.68|20.52|20.69|20.53|20.67|20.51|0
1748935360000|2025-06-03 07:22:40|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|0
1748935370000|2025-06-03 07:22:50|20.68|20.52|20.69|20.53|20.72|20.56|20.68|20.52|17
1748935380000|2025-06-03 07:23:00|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|9
1748935400000|2025-06-03 07:23:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1748935410000|2025-06-03 07:23:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1748935470000|2025-06-03 07:24:30|||||||||1
1748935500000|2025-06-03 07:25:00|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|6
1748935510000|2025-06-03 07:25:10|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|1
1748935520000|2025-06-03 07:25:20|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|0
1748935600000|2025-06-03 07:26:40|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|17
1748935640000|2025-06-03 07:27:20|||||||||4
1748935660000|2025-06-03 07:27:40|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1748935670000|2025-06-03 07:27:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1748935700000|2025-06-03 07:28:20|||||||||1
1748935730000|2025-06-03 07:28:50|||||||||1
1748935780000|2025-06-03 07:29:40|||||||||1
1748935820000|2025-06-03 07:30:20|||||||||9
1748935850000|2025-06-03 07:30:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1748935860000|2025-06-03 07:31:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1748935870000|2025-06-03 07:31:10|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1748935880000|2025-06-03 07:31:20|||||||||4
1748935940000|2025-06-03 07:32:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|22
1748935970000|2025-06-03 07:32:50|||||||||1
1748936090000|2025-06-03 07:34:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1748936130000|2025-06-03 07:35:30|||||||||2
1748936140000|2025-06-03 07:35:40|||||||||4
1748936160000|2025-06-03 07:36:00|||||||||28
1748936190000|2025-06-03 07:36:30|||||||||13
1748936200000|2025-06-03 07:36:40|||||||||3
1748936210000|2025-06-03 07:36:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748936220000|2025-06-03 07:37:00|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|0
1748936230000|2025-06-03 07:37:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748936240000|2025-06-03 07:37:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748936430000|2025-06-03 07:40:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748936440000|2025-06-03 07:40:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748936470000|2025-06-03 07:41:10|||||||||1
1748936550000|2025-06-03 07:42:30|||||||||1
1748936590000|2025-06-03 07:43:10|||||||||10
1748936600000|2025-06-03 07:43:20|||||||||5
1748936630000|2025-06-03 07:43:50|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|8
1748936640000|2025-06-03 07:44:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|11
1748936650000|2025-06-03 07:44:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1748937070000|2025-06-03 07:51:10|||||||||1
1748937230000|2025-06-03 07:53:50|||||||||7
1748937380000|2025-06-03 07:56:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|12
1748937390000|2025-06-03 07:56:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|9
1748937430000|2025-06-03 07:57:10|||||||||6
1748937490000|2025-06-03 07:58:10|||||||||10
1748937530000|2025-06-03 07:58:50|||||||||10
1748937610000|2025-06-03 08:00:10|||||||||10
1748937660000|2025-06-03 08:01:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1748937670000|2025-06-03 08:01:10|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|0
1748937710000|2025-06-03 08:01:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1748937720000|2025-06-03 08:02:00|||||||||1
1748937730000|2025-06-03 08:02:10|||||||||1
1748937780000|2025-06-03 08:03:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|27
1748937790000|2025-06-03 08:03:10|||||||||10
1748937860000|2025-06-03 08:04:20|||||||||6
1748937890000|2025-06-03 08:04:50|||||||||1
1748937940000|2025-06-03 08:05:40|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|17
1748937950000|2025-06-03 08:05:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1748938240000|2025-06-03 08:10:40|||||||||2
1748938250000|2025-06-03 08:10:50|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|2
1748938510000|2025-06-03 08:15:10|||||||||1
1748938550000|2025-06-03 08:15:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1748938560000|2025-06-03 08:16:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1748938570000|2025-06-03 08:16:10|||||||||2
1748938770000|2025-06-03 08:19:30|||||||||44
1748938840000|2025-06-03 08:20:40|||||||||27
1748939000000|2025-06-03 08:23:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|10
1748939010000|2025-06-03 08:23:30|20.63|20.47|20.63|20.47|20.65|20.49|20.62|20.46|1
1748939020000|2025-06-03 08:23:40|20.62|20.46|20.63|20.47|20.65|20.49|20.62|20.46|2
1748939030000|2025-06-03 08:23:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1748939040000|2025-06-03 08:24:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|0
1748939050000|2025-06-03 08:24:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1748939060000|2025-06-03 08:24:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1748939140000|2025-06-03 08:25:40|||||||||1
1748939240000|2025-06-03 08:27:20|||||||||78
1748939490000|2025-06-03 08:31:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|13
1748939520000|2025-06-03 08:32:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|0
1748939540000|2025-06-03 08:32:20|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|1
1748939550000|2025-06-03 08:32:30|20.62|20.46|20.63|20.47|20.65|20.49|20.62|20.46|0
1748939560000|2025-06-03 08:32:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|0
1748939570000|2025-06-03 08:32:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1748939580000|2025-06-03 08:33:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748939610000|2025-06-03 08:33:30|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|0
1748939690000|2025-06-03 08:34:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1748939700000|2025-06-03 08:35:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1748939950000|2025-06-03 08:39:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|19
1748940040000|2025-06-03 08:40:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|25
1748940130000|2025-06-03 08:42:10|||||||||2
1748940770000|2025-06-03 08:52:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|9
1748940780000|2025-06-03 08:53:00|||||||||8
1748940840000|2025-06-03 08:54:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1748940850000|2025-06-03 08:54:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1748940860000|2025-06-03 08:54:20|20.61|20.45|20.61|20.45|20.62|20.46|20.6|20.44|4
1748940900000|2025-06-03 08:55:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|4
1748940960000|2025-06-03 08:56:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748941270000|2025-06-03 09:01:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748941280000|2025-06-03 09:01:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1748941290000|2025-06-03 09:01:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748941340000|2025-06-03 09:02:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748941380000|2025-06-03 09:03:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|24
1748941390000|2025-06-03 09:03:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748941440000|2025-06-03 09:04:00|||||||||8
1748941490000|2025-06-03 09:04:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1748941500000|2025-06-03 09:05:00|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|11
1748941810000|2025-06-03 09:10:10|||||||||1
1748941820000|2025-06-03 09:10:20|||||||||2
1748941900000|2025-06-03 09:11:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748942040000|2025-06-03 09:14:00|||||||||3
1748942130000|2025-06-03 09:15:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1748942240000|2025-06-03 09:17:20|||||||||9
1748942340000|2025-06-03 09:19:00|||||||||1
1748942520000|2025-06-03 09:22:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1748942530000|2025-06-03 09:22:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1748942540000|2025-06-03 09:22:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|12
1748942550000|2025-06-03 09:22:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1748942800000|2025-06-03 09:26:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748942830000|2025-06-03 09:27:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748942880000|2025-06-03 09:28:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748943360000|2025-06-03 09:36:00|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|0
1748943410000|2025-06-03 09:36:50|||||||||3
1748943430000|2025-06-03 09:37:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1748943470000|2025-06-03 09:37:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|5
1748943490000|2025-06-03 09:38:10|||||||||1
1748943500000|2025-06-03 09:38:20|||||||||1
1748943540000|2025-06-03 09:39:00|||||||||1
1748943590000|2025-06-03 09:39:50|||||||||2
1748943720000|2025-06-03 09:42:00|||||||||1
1748943780000|2025-06-03 09:43:00|||||||||1
1748943810000|2025-06-03 09:43:30|||||||||1
1748943910000|2025-06-03 09:45:10|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|9
1748944010000|2025-06-03 09:46:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748944020000|2025-06-03 09:47:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1748944030000|2025-06-03 09:47:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748944040000|2025-06-03 09:47:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1748944050000|2025-06-03 09:47:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1748944060000|2025-06-03 09:47:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748944100000|2025-06-03 09:48:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1748944130000|2025-06-03 09:48:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748944140000|2025-06-03 09:49:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748944150000|2025-06-03 09:49:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1748944260000|2025-06-03 09:51:00|||||||||1
1748944370000|2025-06-03 09:52:50|||||||||1
1748944600000|2025-06-03 09:56:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|8
1748944610000|2025-06-03 09:56:50|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1748944630000|2025-06-03 09:57:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1748944640000|2025-06-03 09:57:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748944650000|2025-06-03 09:57:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1748944660000|2025-06-03 09:57:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748944670000|2025-06-03 09:57:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1748944680000|2025-06-03 09:58:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748944690000|2025-06-03 09:58:10|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1748944700000|2025-06-03 09:58:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1748944710000|2025-06-03 09:58:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1748944740000|2025-06-03 09:59:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1748944800000|2025-06-03 10:00:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|7
1748944820000|2025-06-03 10:00:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1748944830000|2025-06-03 10:00:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748944840000|2025-06-03 10:00:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|5
1748945020000|2025-06-03 10:03:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1748945030000|2025-06-03 10:03:50|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|1
1748945040000|2025-06-03 10:04:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|1
1748945070000|2025-06-03 10:04:30|20.56|20.4|20.6|20.44|20.6|20.44|20.55|20.39|0
1748945080000|2025-06-03 10:04:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1748945110000|2025-06-03 10:05:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748945120000|2025-06-03 10:05:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748945140000|2025-06-03 10:05:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1748945150000|2025-06-03 10:05:50|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1748945160000|2025-06-03 10:06:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|1
1748945170000|2025-06-03 10:06:10|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|1
1748945180000|2025-06-03 10:06:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748945210000|2025-06-03 10:06:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748945220000|2025-06-03 10:07:00|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|4
1748945240000|2025-06-03 10:07:20|20.56|20.4|20.56|20.4|20.57|20.41|20.55|20.39|0
1748945250000|2025-06-03 10:07:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1748945260000|2025-06-03 10:07:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748945270000|2025-06-03 10:07:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748945280000|2025-06-03 10:08:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1748945290000|2025-06-03 10:08:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1748945300000|2025-06-03 10:08:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1748945750000|2025-06-03 10:15:50|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|16
1748945770000|2025-06-03 10:16:10|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|7
1748945780000|2025-06-03 10:16:20|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|0
1748945790000|2025-06-03 10:16:30|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|0
1748945830000|2025-06-03 10:17:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748945840000|2025-06-03 10:17:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748946070000|2025-06-03 10:21:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1748946080000|2025-06-03 10:21:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748946100000|2025-06-03 10:21:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1748946120000|2025-06-03 10:22:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1748946130000|2025-06-03 10:22:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748946140000|2025-06-03 10:22:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1748946290000|2025-06-03 10:24:50|20.56|20.4|20.55|20.39|20.6|20.44|20.55|20.39|22
1748946300000|2025-06-03 10:25:00|20.56|20.4|20.55|20.39|20.58|20.42|20.55|20.39|0
1748946350000|2025-06-03 10:25:50|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|0
1748946360000|2025-06-03 10:26:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1748946510000|2025-06-03 10:28:30|||||||||1
1748946520000|2025-06-03 10:28:40|||||||||50
1748946650000|2025-06-03 10:30:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|1
1748946660000|2025-06-03 10:31:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|5
1748947030000|2025-06-03 10:37:10|||||||||2
1748947180000|2025-06-03 10:39:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|8
1748947360000|2025-06-03 10:42:40|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1748947400000|2025-06-03 10:43:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1748947420000|2025-06-03 10:43:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1748947520000|2025-06-03 10:45:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1748947540000|2025-06-03 10:45:40|||||||||1
1748947750000|2025-06-03 10:49:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1748947760000|2025-06-03 10:49:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1748947900000|2025-06-03 10:51:40|||||||||5
1748947980000|2025-06-03 10:53:00|||||||||22
1748948090000|2025-06-03 10:54:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1748948120000|2025-06-03 10:55:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|24
1748948200000|2025-06-03 10:56:40|||||||||3
1748948210000|2025-06-03 10:56:50|||||||||1
1748948350000|2025-06-03 10:59:10|||||||||3
1748948360000|2025-06-03 10:59:20|||||||||1
1748948370000|2025-06-03 10:59:30|||||||||1
1748948430000|2025-06-03 11:00:30|||||||||3
1748948470000|2025-06-03 11:01:10|||||||||5
1748948500000|2025-06-03 11:01:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|68
1748948510000|2025-06-03 11:01:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|2
1748948640000|2025-06-03 11:04:00|||||||||1
1748948740000|2025-06-03 11:05:40|||||||||1
1748948750000|2025-06-03 11:05:50|||||||||1
1748948780000|2025-06-03 11:06:20|||||||||2
1748948860000|2025-06-03 11:07:40|||||||||1
1748948870000|2025-06-03 11:07:50|||||||||4
1748948890000|2025-06-03 11:08:10|||||||||1
1748948930000|2025-06-03 11:08:50|||||||||2
1748948940000|2025-06-03 11:09:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|29
1748948970000|2025-06-03 11:09:30|||||||||1
1748949010000|2025-06-03 11:10:10|||||||||1
1748949260000|2025-06-03 11:14:20|||||||||7
1748949550000|2025-06-03 11:19:10|||||||||8
1748949560000|2025-06-03 11:19:20|||||||||1
1748949570000|2025-06-03 11:19:30|||||||||1
1748949740000|2025-06-03 11:22:20|||||||||11
1748949760000|2025-06-03 11:22:40|||||||||1
1748949810000|2025-06-03 11:23:30|||||||||3
1748950020000|2025-06-03 11:27:00|||||||||2
1748950030000|2025-06-03 11:27:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|60
1748950040000|2025-06-03 11:27:20|||||||||1
1748950080000|2025-06-03 11:28:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1748950100000|2025-06-03 11:28:20|||||||||2
1748950130000|2025-06-03 11:28:50|||||||||2
1748950160000|2025-06-03 11:29:20|||||||||1
1748950200000|2025-06-03 11:30:00|||||||||3
1748950240000|2025-06-03 11:30:40|||||||||1
1748950270000|2025-06-03 11:31:10|||||||||1
1748950290000|2025-06-03 11:31:30|||||||||3
1748950730000|2025-06-03 11:38:50|||||||||15
1748950800000|2025-06-03 11:40:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|10
1748950880000|2025-06-03 11:41:20|||||||||1
1748950890000|2025-06-03 11:41:30|||||||||4
1748950910000|2025-06-03 11:41:50|||||||||8
1748951050000|2025-06-03 11:44:10|||||||||4
1748951060000|2025-06-03 11:44:20|||||||||2
1748951210000|2025-06-03 11:46:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1748951220000|2025-06-03 11:47:00|||||||||2
1748951230000|2025-06-03 11:47:10|||||||||1
1748951360000|2025-06-03 11:49:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1748951400000|2025-06-03 11:50:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1748951410000|2025-06-03 11:50:10|||||||||3
1748951420000|2025-06-03 11:50:20|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|4
1748951440000|2025-06-03 11:50:40|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|1
1748951470000|2025-06-03 11:51:10|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|0
1748951480000|2025-06-03 11:51:20|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1748951640000|2025-06-03 11:54:00|||||||||2
1748952080000|2025-06-03 12:01:20|||||||||11
1748952170000|2025-06-03 12:02:50|||||||||1
1748952210000|2025-06-03 12:03:30|||||||||1
1748952270000|2025-06-03 12:04:30|||||||||1
1748952310000|2025-06-03 12:05:10|||||||||46
1748952490000|2025-06-03 12:08:10|||||||||1
1748952580000|2025-06-03 12:09:40|||||||||1
1748952610000|2025-06-03 12:10:10|||||||||3
1748952650000|2025-06-03 12:10:50|||||||||1
1748952700000|2025-06-03 12:11:40|||||||||1
1748952780000|2025-06-03 12:13:00|||||||||1
1748952860000|2025-06-03 12:14:20|||||||||2
1748952910000|2025-06-03 12:15:10|||||||||3
1748952930000|2025-06-03 12:15:30|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|19
1748952940000|2025-06-03 12:15:40|||||||||1
1748952950000|2025-06-03 12:15:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1748952960000|2025-06-03 12:16:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748952970000|2025-06-03 12:16:10|||||||||1
1748952990000|2025-06-03 12:16:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|4
1748953000000|2025-06-03 12:16:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|6
1748953090000|2025-06-03 12:18:10|||||||||2
1748953200000|2025-06-03 12:20:00|||||||||1
1748953330000|2025-06-03 12:22:10|||||||||2
1748953380000|2025-06-03 12:23:00|||||||||8
1748953390000|2025-06-03 12:23:10|||||||||3
1748953430000|2025-06-03 12:23:50|||||||||4
1748953440000|2025-06-03 12:24:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1748953450000|2025-06-03 12:24:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748953600000|2025-06-03 12:26:40|||||||||2
1748953750000|2025-06-03 12:29:10|||||||||14
1748953770000|2025-06-03 12:29:30|||||||||3
1748953780000|2025-06-03 12:29:40|||||||||1
1748953810000|2025-06-03 12:30:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1748953820000|2025-06-03 12:30:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748953830000|2025-06-03 12:30:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748953840000|2025-06-03 12:30:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1748953860000|2025-06-03 12:31:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748953900000|2025-06-03 12:31:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1748953910000|2025-06-03 12:31:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1748953920000|2025-06-03 12:32:00|||||||||13
1748954010000|2025-06-03 12:33:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|10
1748954030000|2025-06-03 12:33:50|||||||||1
1748954070000|2025-06-03 12:34:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1748954230000|2025-06-03 12:37:10|||||||||2
1748954250000|2025-06-03 12:37:30|||||||||33
1748954300000|2025-06-03 12:38:20|||||||||2
1748954370000|2025-06-03 12:39:30|||||||||1
1748954820000|2025-06-03 12:47:00|||||||||1
1748954920000|2025-06-03 12:48:40|||||||||6
1748955200000|2025-06-03 12:53:20|||||||||2
1748955210000|2025-06-03 12:53:30|||||||||5
1748955370000|2025-06-03 12:56:10|||||||||2
1748955540000|2025-06-03 12:59:00|||||||||4
1748955590000|2025-06-03 12:59:50|||||||||4
1748955670000|2025-06-03 13:01:10|||||||||4
1748955810000|2025-06-03 13:03:30|||||||||1
1748955940000|2025-06-03 13:05:40|||||||||16
1748956090000|2025-06-03 13:08:10|||||||||1
1748956160000|2025-06-03 13:09:20|||||||||1
1748956170000|2025-06-03 13:09:30|||||||||1
1748956240000|2025-06-03 13:10:40|||||||||1
1748956480000|2025-06-03 13:14:40|||||||||1
1748956490000|2025-06-03 13:14:50|||||||||1
1748956520000|2025-06-03 13:15:20|||||||||4
1748956610000|2025-06-03 13:16:50|||||||||4
1748956660000|2025-06-03 13:17:40|||||||||10
1748956710000|2025-06-03 13:18:30|||||||||1
1748956810000|2025-06-03 13:20:10|||||||||1
1748956880000|2025-06-03 13:21:20|||||||||1
1748957020000|2025-06-03 13:23:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1748957070000|2025-06-03 13:24:30|||||||||2
1748957080000|2025-06-03 13:24:40|||||||||1
1748957100000|2025-06-03 13:25:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|35
1748957120000|2025-06-03 13:25:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|6
1748957130000|2025-06-03 13:25:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1748957140000|2025-06-03 13:25:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1748957160000|2025-06-03 13:26:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|24
1748957210000|2025-06-03 13:26:50|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|7
1748957220000|2025-06-03 13:27:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1748957230000|2025-06-03 13:27:10|||||||||6
1748957240000|2025-06-03 13:27:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|5
1748957250000|2025-06-03 13:27:30|||||||||1
1748957260000|2025-06-03 13:27:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1748957330000|2025-06-03 13:28:50|||||||||14
1748957340000|2025-06-03 13:29:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|55
1748957350000|2025-06-03 13:29:10|||||||||20
1748957360000|2025-06-03 13:29:20|||||||||21
1748957370000|2025-06-03 13:29:30|||||||||33
1748957380000|2025-06-03 13:29:40|||||||||16
1748957390000|2025-06-03 13:29:50|||||||||5
1748957400000|2025-06-03 13:30:00|||||||||79
1748957410000|2025-06-03 13:30:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|52
1748957420000|2025-06-03 13:30:20|||||||||8
1748957430000|2025-06-03 13:30:30|||||||||19
1748957440000|2025-06-03 13:30:40|||||||||7
1748957450000|2025-06-03 13:30:50|||||||||16
1748957460000|2025-06-03 13:31:00|||||||||10
1748957470000|2025-06-03 13:31:10|||||||||6
1748957480000|2025-06-03 13:31:20|||||||||41
1748957490000|2025-06-03 13:31:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1748957500000|2025-06-03 13:31:40|||||||||5
1748957510000|2025-06-03 13:31:50|||||||||2
1748957520000|2025-06-03 13:32:00|||||||||18
1748957530000|2025-06-03 13:32:10|||||||||2
1748957540000|2025-06-03 13:32:20|||||||||2
1748957550000|2025-06-03 13:32:30|||||||||28
1748957560000|2025-06-03 13:32:40|||||||||23
1748957570000|2025-06-03 13:32:50|||||||||15
1748957580000|2025-06-03 13:33:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1748957610000|2025-06-03 13:33:30|||||||||2
1748957620000|2025-06-03 13:33:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1748957630000|2025-06-03 13:33:50|||||||||10
1748957640000|2025-06-03 13:34:00|||||||||30
1748957650000|2025-06-03 13:34:10|||||||||9
1748957660000|2025-06-03 13:34:20|||||||||1
1748957680000|2025-06-03 13:34:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1748957690000|2025-06-03 13:34:50|||||||||22
1748957700000|2025-06-03 13:35:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1748957710000|2025-06-03 13:35:10|||||||||1
1748957740000|2025-06-03 13:35:40|||||||||1
1748957750000|2025-06-03 13:35:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|26
1748957770000|2025-06-03 13:36:10|||||||||4
1748957780000|2025-06-03 13:36:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1748957790000|2025-06-03 13:36:30|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|1
1748957800000|2025-06-03 13:36:40|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|2
1748957820000|2025-06-03 13:37:00|||||||||1
1748957830000|2025-06-03 13:37:10|||||||||3
1748957850000|2025-06-03 13:37:30|||||||||3
1748957860000|2025-06-03 13:37:40|||||||||2
1748957870000|2025-06-03 13:37:50|||||||||1
1748957890000|2025-06-03 13:38:10|||||||||6
1748957900000|2025-06-03 13:38:20|||||||||1
1748957910000|2025-06-03 13:38:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|51
1748957920000|2025-06-03 13:38:40|||||||||4
1748957930000|2025-06-03 13:38:50|||||||||1
1748957950000|2025-06-03 13:39:10|||||||||1
1748957960000|2025-06-03 13:39:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|62
1748957970000|2025-06-03 13:39:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1748957980000|2025-06-03 13:39:40|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|5
1748957990000|2025-06-03 13:39:50|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|5
1748958000000|2025-06-03 13:40:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|5
1748958020000|2025-06-03 13:40:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1748958030000|2025-06-03 13:40:30|||||||||2
1748958050000|2025-06-03 13:40:50|||||||||2
1748958060000|2025-06-03 13:41:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|208
1748958070000|2025-06-03 13:41:10|||||||||178
1748958080000|2025-06-03 13:41:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|16
1748958100000|2025-06-03 13:41:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1748958120000|2025-06-03 13:42:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1748958130000|2025-06-03 13:42:10|||||||||1
1748958140000|2025-06-03 13:42:20|||||||||1
1748958150000|2025-06-03 13:42:30|||||||||18
1748958160000|2025-06-03 13:42:40|||||||||7
1748958180000|2025-06-03 13:43:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|24
1748958190000|2025-06-03 13:43:10|||||||||18
1748958200000|2025-06-03 13:43:20|||||||||23
1748958230000|2025-06-03 13:43:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|108
1748958240000|2025-06-03 13:44:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1748958250000|2025-06-03 13:44:10|||||||||3
1748958260000|2025-06-03 13:44:20|||||||||2
1748958270000|2025-06-03 13:44:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|47
1748958280000|2025-06-03 13:44:40|||||||||6
1748958290000|2025-06-03 13:44:50|||||||||1
1748958310000|2025-06-03 13:45:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1748958320000|2025-06-03 13:45:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|45
1748958350000|2025-06-03 13:45:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|38
1748958360000|2025-06-03 13:46:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|36
1748958370000|2025-06-03 13:46:10|||||||||8
1748958380000|2025-06-03 13:46:20|||||||||3
1748958390000|2025-06-03 13:46:30|||||||||3
1748958400000|2025-06-03 13:46:40|||||||||2
1748958430000|2025-06-03 13:47:10|||||||||207
1748958440000|2025-06-03 13:47:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|14
1748958470000|2025-06-03 13:47:50|||||||||4
1748958490000|2025-06-03 13:48:10|||||||||1
1748958540000|2025-06-03 13:49:00|||||||||7
1748958550000|2025-06-03 13:49:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|84
1748958560000|2025-06-03 13:49:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|28
1748958570000|2025-06-03 13:49:30|||||||||5
1748958580000|2025-06-03 13:49:40|||||||||5
1748958590000|2025-06-03 13:49:50|||||||||2
1748958600000|2025-06-03 13:50:00|||||||||7
1748958610000|2025-06-03 13:50:10|||||||||1
1748958620000|2025-06-03 13:50:20|||||||||5
1748958630000|2025-06-03 13:50:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|82
1748958640000|2025-06-03 13:50:40|||||||||2
1748958650000|2025-06-03 13:50:50|||||||||65
1748958670000|2025-06-03 13:51:10|||||||||5
1748958680000|2025-06-03 13:51:20|||||||||23
1748958690000|2025-06-03 13:51:30|||||||||13
1748958700000|2025-06-03 13:51:40|||||||||2
1748958710000|2025-06-03 13:51:50|||||||||3
1748958720000|2025-06-03 13:52:00|||||||||2
1748958730000|2025-06-03 13:52:10|||||||||11
1748958740000|2025-06-03 13:52:20|||||||||4
1748958750000|2025-06-03 13:52:30|||||||||3
1748958760000|2025-06-03 13:52:40|||||||||1
1748958780000|2025-06-03 13:53:00|||||||||1
1748958790000|2025-06-03 13:53:10|||||||||1
1748958820000|2025-06-03 13:53:40|||||||||11
1748958850000|2025-06-03 13:54:10|||||||||1
1748958860000|2025-06-03 13:54:20|||||||||4
1748958870000|2025-06-03 13:54:30|||||||||28
1748958880000|2025-06-03 13:54:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|8
1748958890000|2025-06-03 13:54:50|||||||||1
1748958900000|2025-06-03 13:55:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1748958950000|2025-06-03 13:55:50|||||||||2
1748958960000|2025-06-03 13:56:00|||||||||20
1748958970000|2025-06-03 13:56:10|||||||||2
1748958980000|2025-06-03 13:56:20|||||||||2
1748959000000|2025-06-03 13:56:40|||||||||1
1748959010000|2025-06-03 13:56:50|||||||||1
1748959020000|2025-06-03 13:57:00|||||||||13
1748959040000|2025-06-03 13:57:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1748959050000|2025-06-03 13:57:30|||||||||1
1748959060000|2025-06-03 13:57:40|||||||||4
1748959070000|2025-06-03 13:57:50|||||||||2
1748959090000|2025-06-03 13:58:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|31
1748959120000|2025-06-03 13:58:40|||||||||25
1748959160000|2025-06-03 13:59:20|||||||||27
1748959170000|2025-06-03 13:59:30|||||||||21
1748959180000|2025-06-03 13:59:40|||||||||4
1748959190000|2025-06-03 13:59:50|||||||||7
1748959200000|2025-06-03 14:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|160
1748959210000|2025-06-03 14:00:10|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|25
1748959220000|2025-06-03 14:00:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|33
1748959230000|2025-06-03 14:00:30|||||||||13
1748959240000|2025-06-03 14:00:40|||||||||10
1748959250000|2025-06-03 14:00:50|||||||||11
1748959260000|2025-06-03 14:01:00|||||||||15
1748959270000|2025-06-03 14:01:10|||||||||2
1748959290000|2025-06-03 14:01:30|||||||||20
1748959300000|2025-06-03 14:01:40|||||||||12
1748959310000|2025-06-03 14:01:50|||||||||14
1748959320000|2025-06-03 14:02:00|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|77
1748959330000|2025-06-03 14:02:10|||||||||24
1748959340000|2025-06-03 14:02:20|||||||||2
1748959350000|2025-06-03 14:02:30|||||||||19
1748959360000|2025-06-03 14:02:40|||||||||9
1748959370000|2025-06-03 14:02:50|||||||||64
1748959380000|2025-06-03 14:03:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|24
1748959400000|2025-06-03 14:03:20|||||||||4
1748959410000|2025-06-03 14:03:30|||||||||2
1748959430000|2025-06-03 14:03:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|30
1748959440000|2025-06-03 14:04:00|||||||||3
1748959450000|2025-06-03 14:04:10|||||||||1
1748959460000|2025-06-03 14:04:20|||||||||1
1748959470000|2025-06-03 14:04:30|||||||||1
1748959480000|2025-06-03 14:04:40|||||||||1
1748959490000|2025-06-03 14:04:50|||||||||9
1748959500000|2025-06-03 14:05:00|||||||||2
1748959510000|2025-06-03 14:05:10|||||||||1
1748959530000|2025-06-03 14:05:30|||||||||9
1748959550000|2025-06-03 14:05:50|||||||||4
1748959560000|2025-06-03 14:06:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|30
1748959570000|2025-06-03 14:06:10|||||||||6
1748959580000|2025-06-03 14:06:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|28
1748959590000|2025-06-03 14:06:30|||||||||2
1748959600000|2025-06-03 14:06:40|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|26
1748959610000|2025-06-03 14:06:50|||||||||4
1748959620000|2025-06-03 14:07:00|||||||||4
1748959630000|2025-06-03 14:07:10|||||||||32
1748959640000|2025-06-03 14:07:20|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|19
1748959650000|2025-06-03 14:07:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1748959660000|2025-06-03 14:07:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|1
1748959670000|2025-06-03 14:07:50|||||||||2
1748959680000|2025-06-03 14:08:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|38
1748959690000|2025-06-03 14:08:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|49
1748959710000|2025-06-03 14:08:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|3
1748959720000|2025-06-03 14:08:40|||||||||2
1748959730000|2025-06-03 14:08:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|20
1748959740000|2025-06-03 14:09:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|1
1748959750000|2025-06-03 14:09:10|||||||||60
1748959760000|2025-06-03 14:09:20|||||||||6
1748959770000|2025-06-03 14:09:30|||||||||1
1748959780000|2025-06-03 14:09:40|||||||||6
1748959790000|2025-06-03 14:09:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1748959800000|2025-06-03 14:10:00|||||||||1
1748959810000|2025-06-03 14:10:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|31
1748959820000|2025-06-03 14:10:20|20.33|20.17|20.34|20.18|20.36|20.2|20.33|20.17|13
1748959830000|2025-06-03 14:10:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|8
1748959840000|2025-06-03 14:10:40|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|7
1748959850000|2025-06-03 14:10:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1748959860000|2025-06-03 14:11:00|||||||||1
1748959890000|2025-06-03 14:11:30|||||||||1
1748959900000|2025-06-03 14:11:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|20
1748959910000|2025-06-03 14:11:50|||||||||2
1748959920000|2025-06-03 14:12:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|7
1748959930000|2025-06-03 14:12:10|20.33|20.17|20.31|20.15|20.36|20.2|20.31|20.15|2
1748959940000|2025-06-03 14:12:20|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|9
1748959950000|2025-06-03 14:12:30|||||||||15
1748959960000|2025-06-03 14:12:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1748959970000|2025-06-03 14:12:50|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|95
1748959980000|2025-06-03 14:13:00|||||||||7
1748959990000|2025-06-03 14:13:10|||||||||13
1748960000000|2025-06-03 14:13:20|||||||||2
1748960010000|2025-06-03 14:13:30|||||||||1
1748960040000|2025-06-03 14:14:00|||||||||1
1748960060000|2025-06-03 14:14:20|||||||||1
1748960070000|2025-06-03 14:14:30|||||||||1
1748960090000|2025-06-03 14:14:50|||||||||1
1748960100000|2025-06-03 14:15:00|||||||||19
1748960110000|2025-06-03 14:15:10|||||||||1
1748960120000|2025-06-03 14:15:20|||||||||1
1748960130000|2025-06-03 14:15:30|||||||||2
1748960150000|2025-06-03 14:15:50|||||||||26
1748960160000|2025-06-03 14:16:00|||||||||10
1748960170000|2025-06-03 14:16:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|153
1748960180000|2025-06-03 14:16:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1748960190000|2025-06-03 14:16:30|||||||||3
1748960200000|2025-06-03 14:16:40|||||||||7
1748960210000|2025-06-03 14:16:50|||||||||1
1748960220000|2025-06-03 14:17:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|70
1748960230000|2025-06-03 14:17:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|82
1748960240000|2025-06-03 14:17:20|||||||||1
1748960250000|2025-06-03 14:17:30|||||||||1
1748960270000|2025-06-03 14:17:50|||||||||1
1748960280000|2025-06-03 14:18:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|8
1748960290000|2025-06-03 14:18:10|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|18
1748960300000|2025-06-03 14:18:20|||||||||52
1748960310000|2025-06-03 14:18:30|||||||||2
1748960330000|2025-06-03 14:18:50|||||||||2
1748960340000|2025-06-03 14:19:00|||||||||4
1748960350000|2025-06-03 14:19:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|42
1748960370000|2025-06-03 14:19:30|||||||||19
1748960380000|2025-06-03 14:19:40|||||||||1
1748960390000|2025-06-03 14:19:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1748960400000|2025-06-03 14:20:00|||||||||1
1748960410000|2025-06-03 14:20:10|||||||||1
1748960420000|2025-06-03 14:20:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|53
1748960430000|2025-06-03 14:20:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|44
1748960440000|2025-06-03 14:20:40|||||||||2
1748960450000|2025-06-03 14:20:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|5
1748960470000|2025-06-03 14:21:10|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|24
1748960480000|2025-06-03 14:21:20|20.28|20.12|20.29|20.13|20.31|20.15|20.28|20.12|14
1748960490000|2025-06-03 14:21:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1748960500000|2025-06-03 14:21:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|30
1748960510000|2025-06-03 14:21:50|20.28|20.12|20.29|20.13|20.31|20.15|20.28|20.12|2
1748960520000|2025-06-03 14:22:00|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|10
1748960530000|2025-06-03 14:22:10|||||||||13
1748960560000|2025-06-03 14:22:40|||||||||2
1748960570000|2025-06-03 14:22:50|||||||||5
1748960580000|2025-06-03 14:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|23
1748960590000|2025-06-03 14:23:10|||||||||1
1748960610000|2025-06-03 14:23:30|||||||||3
1748960620000|2025-06-03 14:23:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|45
1748960630000|2025-06-03 14:23:50|||||||||11
1748960640000|2025-06-03 14:24:00|||||||||4
1748960650000|2025-06-03 14:24:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1748960680000|2025-06-03 14:24:40|||||||||2
1748960690000|2025-06-03 14:24:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1748960700000|2025-06-03 14:25:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|14
1748960710000|2025-06-03 14:25:10|||||||||1
1748960720000|2025-06-03 14:25:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|59
1748960730000|2025-06-03 14:25:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1748960740000|2025-06-03 14:25:40|||||||||1
1748960750000|2025-06-03 14:25:50|||||||||7
1748960760000|2025-06-03 14:26:00|||||||||15
1748960770000|2025-06-03 14:26:10|||||||||18
1748960790000|2025-06-03 14:26:30|||||||||1
1748960800000|2025-06-03 14:26:40|||||||||2
1748960820000|2025-06-03 14:27:00|||||||||1
1748960830000|2025-06-03 14:27:10|||||||||14
1748960840000|2025-06-03 14:27:20|||||||||2
1748960860000|2025-06-03 14:27:40|||||||||1
1748960870000|2025-06-03 14:27:50|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|24
1748960890000|2025-06-03 14:28:10|20.25|20.09|20.23|20.07|20.26|20.1|20.23|20.07|30
1748960900000|2025-06-03 14:28:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|65
1748960910000|2025-06-03 14:28:30|||||||||6
1748960920000|2025-06-03 14:28:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|4
1748960930000|2025-06-03 14:28:50|||||||||4
1748960940000|2025-06-03 14:29:00|||||||||2
1748960950000|2025-06-03 14:29:10|||||||||2
1748960960000|2025-06-03 14:29:20|||||||||5
1748960980000|2025-06-03 14:29:40|||||||||3
1748960990000|2025-06-03 14:29:50|||||||||1
1748961000000|2025-06-03 14:30:00|||||||||1
1748961010000|2025-06-03 14:30:10|||||||||2
1748961030000|2025-06-03 14:30:30|||||||||7
1748961040000|2025-06-03 14:30:40|||||||||22
1748961060000|2025-06-03 14:31:00|||||||||9
1748961070000|2025-06-03 14:31:10|||||||||8
1748961080000|2025-06-03 14:31:20|||||||||7
1748961090000|2025-06-03 14:31:30|||||||||9
1748961100000|2025-06-03 14:31:40|||||||||26
1748961110000|2025-06-03 14:31:50|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|75
1748961120000|2025-06-03 14:32:00|||||||||6
1748961130000|2025-06-03 14:32:10|||||||||9
1748961140000|2025-06-03 14:32:20|||||||||11
1748961150000|2025-06-03 14:32:30|||||||||1
1748961160000|2025-06-03 14:32:40|||||||||4
1748961170000|2025-06-03 14:32:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|3
1748961180000|2025-06-03 14:33:00|||||||||1
1748961190000|2025-06-03 14:33:10|||||||||4
1748961210000|2025-06-03 14:33:30|||||||||10
1748961220000|2025-06-03 14:33:40|||||||||27
1748961230000|2025-06-03 14:33:50|||||||||16
1748961240000|2025-06-03 14:34:00|||||||||43
1748961280000|2025-06-03 14:34:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1748961290000|2025-06-03 14:34:50|||||||||2
1748961300000|2025-06-03 14:35:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1748961340000|2025-06-03 14:35:40|||||||||1
1748961350000|2025-06-03 14:35:50|||||||||8
1748961360000|2025-06-03 14:36:00|||||||||2
1748961370000|2025-06-03 14:36:10|||||||||23
1748961380000|2025-06-03 14:36:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1748961390000|2025-06-03 14:36:30|||||||||6
1748961400000|2025-06-03 14:36:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1748961410000|2025-06-03 14:36:50|||||||||1
1748961420000|2025-06-03 14:37:00|||||||||2
1748961430000|2025-06-03 14:37:10|||||||||1
1748961440000|2025-06-03 14:37:20|||||||||18
1748961450000|2025-06-03 14:37:30|||||||||2
1748961470000|2025-06-03 14:37:50|||||||||2
1748961480000|2025-06-03 14:38:00|||||||||2
1748961490000|2025-06-03 14:38:10|||||||||10
1748961500000|2025-06-03 14:38:20|||||||||1
1748961510000|2025-06-03 14:38:30|||||||||11
1748961520000|2025-06-03 14:38:40|||||||||19
1748961530000|2025-06-03 14:38:50|||||||||2
1748961540000|2025-06-03 14:39:00|||||||||1
1748961550000|2025-06-03 14:39:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|37
1748961560000|2025-06-03 14:39:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|12
1748961570000|2025-06-03 14:39:30|||||||||5
1748961580000|2025-06-03 14:39:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1748961590000|2025-06-03 14:39:50|||||||||2
1748961600000|2025-06-03 14:40:00|||||||||2
1748961610000|2025-06-03 14:40:10|||||||||2
1748961630000|2025-06-03 14:40:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1748961640000|2025-06-03 14:40:40|20.27|20.11|20.28|20.12|20.28|20.12|20.26|20.1|18
1748961650000|2025-06-03 14:40:50|||||||||2
1748961660000|2025-06-03 14:41:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1748961670000|2025-06-03 14:41:10|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1748961680000|2025-06-03 14:41:20|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1748961690000|2025-06-03 14:41:30|||||||||1
1748961700000|2025-06-03 14:41:40|||||||||14
1748961710000|2025-06-03 14:41:50|||||||||12
1748961720000|2025-06-03 14:42:00|||||||||2
1748961730000|2025-06-03 14:42:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1748961740000|2025-06-03 14:42:20|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|43
1748961750000|2025-06-03 14:42:30|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|7
1748961760000|2025-06-03 14:42:40|20.25|20.09|20.26|20.1|20.26|20.1|20.23|20.07|9
1748961770000|2025-06-03 14:42:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|2
1748961780000|2025-06-03 14:43:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|7
1748961790000|2025-06-03 14:43:10|||||||||47
1748961810000|2025-06-03 14:43:30|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|56
1748961820000|2025-06-03 14:43:40|||||||||8
1748961840000|2025-06-03 14:44:00|||||||||14
1748961850000|2025-06-03 14:44:10|||||||||1
1748961860000|2025-06-03 14:44:20|||||||||1
1748961870000|2025-06-03 14:44:30|||||||||2
1748961880000|2025-06-03 14:44:40|||||||||3
1748961890000|2025-06-03 14:44:50|||||||||10
1748961900000|2025-06-03 14:45:00|||||||||5
1748961910000|2025-06-03 14:45:10|||||||||21
1748961920000|2025-06-03 14:45:20|||||||||1
1748961930000|2025-06-03 14:45:30|||||||||1
1748961940000|2025-06-03 14:45:40|||||||||25
1748961950000|2025-06-03 14:45:50|||||||||2
1748961970000|2025-06-03 14:46:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|209
1748961980000|2025-06-03 14:46:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|22
1748961990000|2025-06-03 14:46:30|||||||||3
1748962000000|2025-06-03 14:46:40|||||||||2
1748962010000|2025-06-03 14:46:50|||||||||3
1748962020000|2025-06-03 14:47:00|||||||||3
1748962030000|2025-06-03 14:47:10|||||||||2
1748962040000|2025-06-03 14:47:20|||||||||12
1748962060000|2025-06-03 14:47:40|||||||||4
1748962070000|2025-06-03 14:47:50|||||||||22
1748962080000|2025-06-03 14:48:00|||||||||1
1748962090000|2025-06-03 14:48:10|||||||||1
1748962110000|2025-06-03 14:48:30|||||||||21
1748962120000|2025-06-03 14:48:40|||||||||3
1748962130000|2025-06-03 14:48:50|||||||||22
1748962150000|2025-06-03 14:49:10|||||||||1
1748962180000|2025-06-03 14:49:40|||||||||7
1748962200000|2025-06-03 14:50:00|||||||||1
1748962210000|2025-06-03 14:50:10|||||||||1
1748962220000|2025-06-03 14:50:20|||||||||2
1748962230000|2025-06-03 14:50:30|||||||||1
1748962240000|2025-06-03 14:50:40|||||||||14
1748962250000|2025-06-03 14:50:50|||||||||1
1748962260000|2025-06-03 14:51:00|||||||||5
1748962270000|2025-06-03 14:51:10|||||||||13
1748962280000|2025-06-03 14:51:20|||||||||10
1748962300000|2025-06-03 14:51:40|||||||||1
1748962310000|2025-06-03 14:51:50|||||||||6
1748962320000|2025-06-03 14:52:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1748962330000|2025-06-03 14:52:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1748962340000|2025-06-03 14:52:20|||||||||3
1748962360000|2025-06-03 14:52:40|||||||||2
1748962370000|2025-06-03 14:52:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|19
1748962380000|2025-06-03 14:53:00|||||||||25
1748962390000|2025-06-03 14:53:10|||||||||1
1748962400000|2025-06-03 14:53:20|||||||||8
1748962410000|2025-06-03 14:53:30|||||||||2
1748962420000|2025-06-03 14:53:40|||||||||6
1748962450000|2025-06-03 14:54:10|||||||||11
1748962460000|2025-06-03 14:54:20|||||||||1
1748962470000|2025-06-03 14:54:30|||||||||1
1748962480000|2025-06-03 14:54:40|||||||||2
1748962510000|2025-06-03 14:55:10|||||||||7
1748962520000|2025-06-03 14:55:20|||||||||1
1748962530000|2025-06-03 14:55:30|||||||||1
1748962540000|2025-06-03 14:55:40|||||||||1
1748962550000|2025-06-03 14:55:50|||||||||1
1748962570000|2025-06-03 14:56:10|||||||||5
1748962580000|2025-06-03 14:56:20|||||||||29
1748962590000|2025-06-03 14:56:30|||||||||2
1748962600000|2025-06-03 14:56:40|20.16|20|20.16|20|20.16|20|20.16|20|2
1748962610000|2025-06-03 14:56:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1748962620000|2025-06-03 14:57:00|||||||||9
1748962630000|2025-06-03 14:57:10|||||||||4
1748962640000|2025-06-03 14:57:20|||||||||4
1748962650000|2025-06-03 14:57:30|||||||||3
1748962660000|2025-06-03 14:57:40|||||||||7
1748962680000|2025-06-03 14:58:00|||||||||33
1748962690000|2025-06-03 14:58:10|||||||||3
1748962700000|2025-06-03 14:58:20|||||||||2
1748962710000|2025-06-03 14:58:30|||||||||31
1748962720000|2025-06-03 14:58:40|||||||||4
1748962740000|2025-06-03 14:59:00|||||||||4
1748962750000|2025-06-03 14:59:10|||||||||3
1748962770000|2025-06-03 14:59:30|||||||||5
1748962780000|2025-06-03 14:59:40|||||||||22
1748962790000|2025-06-03 14:59:50|||||||||6
1748962800000|2025-06-03 15:00:00|||||||||2
1748962810000|2025-06-03 15:00:10|||||||||5
1748962820000|2025-06-03 15:00:20|||||||||2
1748962830000|2025-06-03 15:00:30|||||||||14
1748962840000|2025-06-03 15:00:40|||||||||8
1748962850000|2025-06-03 15:00:50|||||||||38
1748962860000|2025-06-03 15:01:00|||||||||2
1748962870000|2025-06-03 15:01:10|20.16|20|20.16|20|20.16|20|20.16|20|8
1748962890000|2025-06-03 15:01:30|||||||||85
1748962900000|2025-06-03 15:01:40|||||||||6
1748962910000|2025-06-03 15:01:50|||||||||3
1748962920000|2025-06-03 15:02:00|||||||||5
1748962930000|2025-06-03 15:02:10|||||||||2
1748962940000|2025-06-03 15:02:20|||||||||1
1748962950000|2025-06-03 15:02:30|||||||||2
1748962960000|2025-06-03 15:02:40|||||||||1
1748962970000|2025-06-03 15:02:50|||||||||2
1748962980000|2025-06-03 15:03:00|||||||||19
1748962990000|2025-06-03 15:03:10|||||||||1
1748963000000|2025-06-03 15:03:20|||||||||1
1748963010000|2025-06-03 15:03:30|||||||||2
1748963020000|2025-06-03 15:03:40|||||||||2
1748963030000|2025-06-03 15:03:50|||||||||11
1748963040000|2025-06-03 15:04:00|||||||||2
1748963050000|2025-06-03 15:04:10|||||||||18
1748963070000|2025-06-03 15:04:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|73
1748963080000|2025-06-03 15:04:40|||||||||24
1748963090000|2025-06-03 15:04:50|||||||||1
1748963100000|2025-06-03 15:05:00|||||||||2
1748963110000|2025-06-03 15:05:10|||||||||2
1748963120000|2025-06-03 15:05:20|||||||||22
1748963130000|2025-06-03 15:05:30|||||||||1
1748963140000|2025-06-03 15:05:40|||||||||2
1748963150000|2025-06-03 15:05:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|81
1748963160000|2025-06-03 15:06:00|||||||||9
1748963170000|2025-06-03 15:06:10|||||||||2
1748963180000|2025-06-03 15:06:20|||||||||6
1748963190000|2025-06-03 15:06:30|||||||||4
1748963200000|2025-06-03 15:06:40|||||||||14
1748963220000|2025-06-03 15:07:00|||||||||3
1748963230000|2025-06-03 15:07:10|||||||||1
1748963240000|2025-06-03 15:07:20|||||||||1
1748963250000|2025-06-03 15:07:30|||||||||2
1748963260000|2025-06-03 15:07:40|||||||||1
1748963270000|2025-06-03 15:07:50|||||||||2
1748963280000|2025-06-03 15:08:00|||||||||1
1748963290000|2025-06-03 15:08:10|||||||||2
1748963300000|2025-06-03 15:08:20|||||||||3
1748963310000|2025-06-03 15:08:30|||||||||2
1748963320000|2025-06-03 15:08:40|||||||||6
1748963340000|2025-06-03 15:09:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|2
1748963350000|2025-06-03 15:09:10|||||||||1
1748963360000|2025-06-03 15:09:20|||||||||10
1748963370000|2025-06-03 15:09:30|||||||||4
1748963380000|2025-06-03 15:09:40|||||||||34
1748963390000|2025-06-03 15:09:50|||||||||2
1748963400000|2025-06-03 15:10:00|||||||||1
1748963410000|2025-06-03 15:10:10|||||||||2
1748963420000|2025-06-03 15:10:20|||||||||60
1748963430000|2025-06-03 15:10:30|20.16|20|20.16|20|20.16|20|20.16|20|44
1748963440000|2025-06-03 15:10:40|||||||||1
1748963450000|2025-06-03 15:10:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1748963460000|2025-06-03 15:11:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|75
1748963490000|2025-06-03 15:11:30|||||||||1
1748963500000|2025-06-03 15:11:40|||||||||13
1748963510000|2025-06-03 15:11:50|20.16|20|20.16|20|20.16|20|20.16|20|33
1748963520000|2025-06-03 15:12:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|40
1748963550000|2025-06-03 15:12:30|||||||||26
1748963560000|2025-06-03 15:12:40|||||||||20
1748963570000|2025-06-03 15:12:50|||||||||2
1748963580000|2025-06-03 15:13:00|20.16|20|20.16|20|20.16|20|20.16|20|46
1748963590000|2025-06-03 15:13:10|||||||||46
1748963600000|2025-06-03 15:13:20|||||||||6
1748963610000|2025-06-03 15:13:30|||||||||1
1748963620000|2025-06-03 15:13:40|||||||||3
1748963630000|2025-06-03 15:13:50|||||||||3
1748963640000|2025-06-03 15:14:00|||||||||1
1748963650000|2025-06-03 15:14:10|||||||||14
1748963670000|2025-06-03 15:14:30|||||||||2
1748963680000|2025-06-03 15:14:40|||||||||2
1748963690000|2025-06-03 15:14:50|||||||||5
1748963700000|2025-06-03 15:15:00|||||||||1
1748963720000|2025-06-03 15:15:20|||||||||22
1748963730000|2025-06-03 15:15:30|||||||||6
1748963750000|2025-06-03 15:15:50|||||||||28
1748963760000|2025-06-03 15:16:00|||||||||2
1748963770000|2025-06-03 15:16:10|||||||||3
1748963780000|2025-06-03 15:16:20|||||||||2
1748963790000|2025-06-03 15:16:30|||||||||26
1748963800000|2025-06-03 15:16:40|||||||||1
1748963810000|2025-06-03 15:16:50|||||||||3
1748963820000|2025-06-03 15:17:00|||||||||5
1748963830000|2025-06-03 15:17:10|||||||||2
1748963840000|2025-06-03 15:17:20|||||||||1
1748963850000|2025-06-03 15:17:30|||||||||24
1748963860000|2025-06-03 15:17:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1748963870000|2025-06-03 15:17:50|||||||||38
1748963880000|2025-06-03 15:18:00|||||||||4
1748963890000|2025-06-03 15:18:10|||||||||10
1748963900000|2025-06-03 15:18:20|20.16|20|20.16|20|20.16|20|20.16|20|15
1748963910000|2025-06-03 15:18:30|||||||||5
1748963920000|2025-06-03 15:18:40|||||||||17
1748963930000|2025-06-03 15:18:50|||||||||1
1748963940000|2025-06-03 15:19:00|||||||||1
1748963950000|2025-06-03 15:19:10|||||||||1
1748963970000|2025-06-03 15:19:30|||||||||5
1748963980000|2025-06-03 15:19:40|||||||||1
1748963990000|2025-06-03 15:19:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1748964000000|2025-06-03 15:20:00|||||||||4
1748964010000|2025-06-03 15:20:10|||||||||3
1748964040000|2025-06-03 15:20:40|||||||||2
1748964050000|2025-06-03 15:20:50|||||||||1
1748964060000|2025-06-03 15:21:00|||||||||20
1748964070000|2025-06-03 15:21:10|||||||||22
1748964080000|2025-06-03 15:21:20|||||||||4
1748964090000|2025-06-03 15:21:30|||||||||7
1748964100000|2025-06-03 15:21:40|||||||||5
1748964120000|2025-06-03 15:22:00|||||||||7
1748964130000|2025-06-03 15:22:10|||||||||7
1748964140000|2025-06-03 15:22:20|||||||||43
1748964160000|2025-06-03 15:22:40|||||||||3
1748964170000|2025-06-03 15:22:50|||||||||1
1748964180000|2025-06-03 15:23:00|||||||||1
1748964190000|2025-06-03 15:23:10|||||||||27
1748964200000|2025-06-03 15:23:20|||||||||1
1748964210000|2025-06-03 15:23:30|||||||||90
1748964220000|2025-06-03 15:23:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|28
1748964230000|2025-06-03 15:23:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|15
1748964240000|2025-06-03 15:24:00|||||||||9
1748964250000|2025-06-03 15:24:10|||||||||7
1748964260000|2025-06-03 15:24:20|||||||||1
1748964280000|2025-06-03 15:24:40|||||||||16
1748964290000|2025-06-03 15:24:50|||||||||1
1748964300000|2025-06-03 15:25:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|25
1748964310000|2025-06-03 15:25:10|||||||||22
1748964320000|2025-06-03 15:25:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|36
1748964330000|2025-06-03 15:25:30|||||||||11
1748964340000|2025-06-03 15:25:40|||||||||7
1748964350000|2025-06-03 15:25:50|||||||||10
1748964360000|2025-06-03 15:26:00|||||||||1
1748964370000|2025-06-03 15:26:10|||||||||4
1748964380000|2025-06-03 15:26:20|||||||||21
1748964390000|2025-06-03 15:26:30|||||||||7
1748964400000|2025-06-03 15:26:40|||||||||1
1748964410000|2025-06-03 15:26:50|||||||||3
1748964420000|2025-06-03 15:27:00|||||||||3
1748964430000|2025-06-03 15:27:10|||||||||2
1748964450000|2025-06-03 15:27:30|||||||||1
1748964460000|2025-06-03 15:27:40|||||||||30
1748964470000|2025-06-03 15:27:50|||||||||28
1748964480000|2025-06-03 15:28:00|||||||||5
1748964490000|2025-06-03 15:28:10|||||||||3
1748964500000|2025-06-03 15:28:20|||||||||24
1748964510000|2025-06-03 15:28:30|||||||||1
1748964520000|2025-06-03 15:28:40|||||||||9
1748964530000|2025-06-03 15:28:50|||||||||45
1748964540000|2025-06-03 15:29:00|||||||||1
1748964550000|2025-06-03 15:29:10|||||||||1
1748964560000|2025-06-03 15:29:20|||||||||1
1748964570000|2025-06-03 15:29:30|||||||||2
1748964580000|2025-06-03 15:29:40|||||||||37
1748964590000|2025-06-03 15:29:50|||||||||4
1748964610000|2025-06-03 15:30:10|||||||||7
1748964630000|2025-06-03 15:30:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|48
1748964640000|2025-06-03 15:30:40|||||||||2
1748964650000|2025-06-03 15:30:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1748964670000|2025-06-03 15:31:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1748964700000|2025-06-03 15:31:40|||||||||2
1748964720000|2025-06-03 15:32:00|||||||||1
1748964730000|2025-06-03 15:32:10|||||||||3
1748964740000|2025-06-03 15:32:20|||||||||1
1748964760000|2025-06-03 15:32:40|||||||||1
1748964780000|2025-06-03 15:33:00|||||||||2
1748964790000|2025-06-03 15:33:10|||||||||1
1748964800000|2025-06-03 15:33:20|||||||||3
1748964820000|2025-06-03 15:33:40|||||||||1
1748964830000|2025-06-03 15:33:50|||||||||1
1748964860000|2025-06-03 15:34:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|39
1748964870000|2025-06-03 15:34:30|||||||||2
1748964880000|2025-06-03 15:34:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|14
1748964890000|2025-06-03 15:34:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|24
1748964910000|2025-06-03 15:35:10|||||||||2
1748964920000|2025-06-03 15:35:20|||||||||52
1748964930000|2025-06-03 15:35:30|||||||||3
1748964940000|2025-06-03 15:35:40|||||||||1
1748964970000|2025-06-03 15:36:10|||||||||2
1748964980000|2025-06-03 15:36:20|||||||||1
1748965000000|2025-06-03 15:36:40|||||||||1
1748965010000|2025-06-03 15:36:50|||||||||1
1748965020000|2025-06-03 15:37:00|||||||||1
1748965030000|2025-06-03 15:37:10|||||||||1
1748965050000|2025-06-03 15:37:30|||||||||1
1748965080000|2025-06-03 15:38:00|||||||||7
1748965090000|2025-06-03 15:38:10|||||||||1
1748965100000|2025-06-03 15:38:20|||||||||3
1748965140000|2025-06-03 15:39:00|||||||||26
1748965150000|2025-06-03 15:39:10|||||||||3
1748965160000|2025-06-03 15:39:20|||||||||3
1748965170000|2025-06-03 15:39:30|||||||||1
1748965180000|2025-06-03 15:39:40|||||||||1
1748965190000|2025-06-03 15:39:50|||||||||1
1748965210000|2025-06-03 15:40:10|||||||||1
1748965220000|2025-06-03 15:40:20|||||||||1
1748965240000|2025-06-03 15:40:40|||||||||1
1748965250000|2025-06-03 15:40:50|||||||||3
1748965260000|2025-06-03 15:41:00|||||||||1
1748965270000|2025-06-03 15:41:10|||||||||1
1748965290000|2025-06-03 15:41:30|||||||||2
1748965300000|2025-06-03 15:41:40|||||||||3
1748965310000|2025-06-03 15:41:50|||||||||2
1748965320000|2025-06-03 15:42:00|||||||||1
1748965330000|2025-06-03 15:42:10|||||||||5
1748965340000|2025-06-03 15:42:20|||||||||10
1748965350000|2025-06-03 15:42:30|||||||||1
1748965360000|2025-06-03 15:42:40|||||||||1
1748965370000|2025-06-03 15:42:50|||||||||1
1748965380000|2025-06-03 15:43:00|||||||||7
1748965390000|2025-06-03 15:43:10|||||||||1
1748965400000|2025-06-03 15:43:20|||||||||3
1748965410000|2025-06-03 15:43:30|||||||||2
1748965420000|2025-06-03 15:43:40|||||||||1
1748965430000|2025-06-03 15:43:50|||||||||2
1748965450000|2025-06-03 15:44:10|||||||||3
1748965470000|2025-06-03 15:44:30|||||||||2
1748965480000|2025-06-03 15:44:40|||||||||2
1748965490000|2025-06-03 15:44:50|||||||||1
1748965500000|2025-06-03 15:45:00|||||||||12
1748965510000|2025-06-03 15:45:10|||||||||3
1748965530000|2025-06-03 15:45:30|||||||||1
1748965540000|2025-06-03 15:45:40|||||||||4
1748965560000|2025-06-03 15:46:00|||||||||1
1748965570000|2025-06-03 15:46:10|||||||||10
1748965590000|2025-06-03 15:46:30|||||||||1
1748965630000|2025-06-03 15:47:10|||||||||2
1748965640000|2025-06-03 15:47:20|||||||||1
1748965650000|2025-06-03 15:47:30|||||||||2
1748965670000|2025-06-03 15:47:50|||||||||1
1748965690000|2025-06-03 15:48:10|||||||||2
1748965710000|2025-06-03 15:48:30|||||||||1
1748965720000|2025-06-03 15:48:40|||||||||1
1748965740000|2025-06-03 15:49:00|||||||||2
1748965750000|2025-06-03 15:49:10|||||||||1
1748965770000|2025-06-03 15:49:30|||||||||32
1748965780000|2025-06-03 15:49:40|20.16|20|20.16|20|20.16|20|20.16|20|23
1748965800000|2025-06-03 15:50:00|||||||||7
1748965830000|2025-06-03 15:50:30|||||||||1
1748965840000|2025-06-03 15:50:40|||||||||1
1748965850000|2025-06-03 15:50:50|||||||||2
1748965860000|2025-06-03 15:51:00|||||||||1
1748965870000|2025-06-03 15:51:10|||||||||3
1748965880000|2025-06-03 15:51:20|||||||||1
1748965900000|2025-06-03 15:51:40|||||||||1
1748965930000|2025-06-03 15:52:10|||||||||1
1748965940000|2025-06-03 15:52:20|||||||||3
1748965950000|2025-06-03 15:52:30|||||||||1
1748965960000|2025-06-03 15:52:40|||||||||1
1748965970000|2025-06-03 15:52:50|||||||||1
1748965980000|2025-06-03 15:53:00|||||||||5
1748965990000|2025-06-03 15:53:10|||||||||1
1748966020000|2025-06-03 15:53:40|||||||||1
1748966050000|2025-06-03 15:54:10|||||||||1
1748966070000|2025-06-03 15:54:30|||||||||1
1748966080000|2025-06-03 15:54:40|||||||||2
1748966110000|2025-06-03 15:55:10|||||||||1
1748966120000|2025-06-03 15:55:20|||||||||2
1748966140000|2025-06-03 15:55:40|||||||||2
1748966160000|2025-06-03 15:56:00|||||||||1
1748966170000|2025-06-03 15:56:10|||||||||2
1748966180000|2025-06-03 15:56:20|||||||||2
1748966200000|2025-06-03 15:56:40|||||||||1
1748966210000|2025-06-03 15:56:50|||||||||18
1748966220000|2025-06-03 15:57:00|||||||||1
1748966230000|2025-06-03 15:57:10|||||||||1
1748966240000|2025-06-03 15:57:20|||||||||1
1748966260000|2025-06-03 15:57:40|||||||||1
1748966280000|2025-06-03 15:58:00|||||||||5
1748966300000|2025-06-03 15:58:20|||||||||2
1748966320000|2025-06-03 15:58:40|||||||||11
1748966340000|2025-06-03 15:59:00|||||||||8
1748966350000|2025-06-03 15:59:10|||||||||3
1748966360000|2025-06-03 15:59:20|||||||||1
1748966380000|2025-06-03 15:59:40|||||||||2
1748966390000|2025-06-03 15:59:50|||||||||10
1748966400000|2025-06-03 16:00:00|||||||||2
1748966420000|2025-06-03 16:00:20|||||||||1
1748966430000|2025-06-03 16:00:30|||||||||66
1748966450000|2025-06-03 16:00:50|||||||||1
1748966480000|2025-06-03 16:01:20|||||||||1
1748966500000|2025-06-03 16:01:40|||||||||3
1748966510000|2025-06-03 16:01:50|||||||||4
1748966520000|2025-06-03 16:02:00|||||||||3
1748966540000|2025-06-03 16:02:20|||||||||3
1748966550000|2025-06-03 16:02:30|||||||||6
1748966560000|2025-06-03 16:02:40|||||||||1
1748966580000|2025-06-03 16:03:00|||||||||2
1748966590000|2025-06-03 16:03:10|||||||||1
1748966600000|2025-06-03 16:03:20|||||||||6
1748966610000|2025-06-03 16:03:30|||||||||3
1748966630000|2025-06-03 16:03:50|||||||||1
1748966640000|2025-06-03 16:04:00|||||||||4
1748966650000|2025-06-03 16:04:10|||||||||1
1748966670000|2025-06-03 16:04:30|||||||||1
1748966700000|2025-06-03 16:05:00|||||||||2
1748966710000|2025-06-03 16:05:10|||||||||2
1748966720000|2025-06-03 16:05:20|||||||||1
1748966730000|2025-06-03 16:05:30|||||||||1
1748966760000|2025-06-03 16:06:00|||||||||2
1748966770000|2025-06-03 16:06:10|||||||||2
1748966780000|2025-06-03 16:06:20|||||||||3
1748966790000|2025-06-03 16:06:30|||||||||2
1748966810000|2025-06-03 16:06:50|||||||||1
1748966820000|2025-06-03 16:07:00|||||||||2
1748966850000|2025-06-03 16:07:30|||||||||1
1748966870000|2025-06-03 16:07:50|||||||||2
1748966880000|2025-06-03 16:08:00|||||||||1
1748966890000|2025-06-03 16:08:10|||||||||2
1748966910000|2025-06-03 16:08:30|||||||||11
1748966930000|2025-06-03 16:08:50|||||||||1
1748966940000|2025-06-03 16:09:00|||||||||2
1748966950000|2025-06-03 16:09:10|||||||||1
1748966960000|2025-06-03 16:09:20|||||||||1
1748966970000|2025-06-03 16:09:30|||||||||1
1748966980000|2025-06-03 16:09:40|||||||||4
1748966990000|2025-06-03 16:09:50|||||||||4
1748967000000|2025-06-03 16:10:00|||||||||2
1748967030000|2025-06-03 16:10:30|||||||||1
1748967040000|2025-06-03 16:10:40|||||||||2
1748967050000|2025-06-03 16:10:50|||||||||2
1748967060000|2025-06-03 16:11:00|||||||||1
1748967080000|2025-06-03 16:11:20|||||||||1
1748967100000|2025-06-03 16:11:40|||||||||2
1748967110000|2025-06-03 16:11:50|||||||||1
1748967120000|2025-06-03 16:12:00|||||||||1
1748967130000|2025-06-03 16:12:10|||||||||1
1748967140000|2025-06-03 16:12:20|||||||||2
1748967160000|2025-06-03 16:12:40|||||||||1
1748967170000|2025-06-03 16:12:50|||||||||3
1748967190000|2025-06-03 16:13:10|||||||||1
1748967210000|2025-06-03 16:13:30|||||||||2
1748967220000|2025-06-03 16:13:40|||||||||3
1748967240000|2025-06-03 16:14:00|||||||||2
1748967280000|2025-06-03 16:14:40|||||||||1
1748967290000|2025-06-03 16:14:50|||||||||1
1748967300000|2025-06-03 16:15:00|||||||||3
1748967310000|2025-06-03 16:15:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|136
1748967330000|2025-06-03 16:15:30|||||||||1
1748967340000|2025-06-03 16:15:40|||||||||1
1748967350000|2025-06-03 16:15:50|||||||||1
1748967360000|2025-06-03 16:16:00|||||||||1
1748967370000|2025-06-03 16:16:10|||||||||2
1748967390000|2025-06-03 16:16:30|||||||||2
1748967400000|2025-06-03 16:16:40|||||||||2
1748967420000|2025-06-03 16:17:00|||||||||1
1748967430000|2025-06-03 16:17:10|||||||||1
1748967440000|2025-06-03 16:17:20|||||||||6
1748967450000|2025-06-03 16:17:30|||||||||5
1748967460000|2025-06-03 16:17:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|16
1748967470000|2025-06-03 16:17:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1748967480000|2025-06-03 16:18:00|||||||||1
1748967490000|2025-06-03 16:18:10|||||||||2
1748967500000|2025-06-03 16:18:20|||||||||2
1748967540000|2025-06-03 16:19:00|||||||||1
1748967550000|2025-06-03 16:19:10|||||||||1
1748967560000|2025-06-03 16:19:20|||||||||3
1748967580000|2025-06-03 16:19:40|||||||||1
1748967590000|2025-06-03 16:19:50|20.16|20|20.16|20|20.16|20|20.16|20|8
1748967600000|2025-06-03 16:20:00|||||||||5
1748967610000|2025-06-03 16:20:10|||||||||6
1748967630000|2025-06-03 16:20:30|||||||||3
1748967650000|2025-06-03 16:20:50|||||||||10
1748967670000|2025-06-03 16:21:10|||||||||1
1748967690000|2025-06-03 16:21:30|||||||||1
1748967700000|2025-06-03 16:21:40|||||||||1
1748967720000|2025-06-03 16:22:00|||||||||1
1748967730000|2025-06-03 16:22:10|||||||||3
1748967740000|2025-06-03 16:22:20|||||||||16
1748967750000|2025-06-03 16:22:30|||||||||15
1748967790000|2025-06-03 16:23:10|||||||||3
1748967810000|2025-06-03 16:23:30|||||||||2
1748967820000|2025-06-03 16:23:40|||||||||1
1748967830000|2025-06-03 16:23:50|||||||||17
1748967840000|2025-06-03 16:24:00|||||||||2
1748967850000|2025-06-03 16:24:10|||||||||1
1748967870000|2025-06-03 16:24:30|||||||||23
1748967880000|2025-06-03 16:24:40|||||||||1
1748967890000|2025-06-03 16:24:50|||||||||5
1748967900000|2025-06-03 16:25:00|||||||||2
1748967940000|2025-06-03 16:25:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|25
1748967950000|2025-06-03 16:25:50|||||||||3
1748967960000|2025-06-03 16:26:00|||||||||1
1748967970000|2025-06-03 16:26:10|||||||||10
1748967990000|2025-06-03 16:26:30|||||||||2
1748968010000|2025-06-03 16:26:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|132
1748968020000|2025-06-03 16:27:00|||||||||5
1748968050000|2025-06-03 16:27:30|||||||||2
1748968080000|2025-06-03 16:28:00|||||||||1
1748968120000|2025-06-03 16:28:40|20.16|20|20.16|20|20.16|20|20.16|20|6
1748968140000|2025-06-03 16:29:00|||||||||1
1748968150000|2025-06-03 16:29:10|||||||||3
1748968160000|2025-06-03 16:29:20|||||||||12
1748968180000|2025-06-03 16:29:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|56
1748968200000|2025-06-03 16:30:00|||||||||1
1748968230000|2025-06-03 16:30:30|||||||||2
1748968260000|2025-06-03 16:31:00|||||||||1
1748968270000|2025-06-03 16:31:10|||||||||13
1748968280000|2025-06-03 16:31:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|2
1748968300000|2025-06-03 16:31:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1748968310000|2025-06-03 16:31:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1748968320000|2025-06-03 16:32:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|16
1748968330000|2025-06-03 16:32:10|||||||||10
1748968340000|2025-06-03 16:32:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1748968350000|2025-06-03 16:32:30|||||||||1
1748968360000|2025-06-03 16:32:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|65
1748968370000|2025-06-03 16:32:50|||||||||6
1748968410000|2025-06-03 16:33:30|||||||||1
1748968430000|2025-06-03 16:33:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|27
1748968440000|2025-06-03 16:34:00|||||||||5
1748968470000|2025-06-03 16:34:30|||||||||2
1748968480000|2025-06-03 16:34:40|||||||||1
1748968500000|2025-06-03 16:35:00|||||||||1
1748968520000|2025-06-03 16:35:20|||||||||2
1748968530000|2025-06-03 16:35:30|||||||||2
1748968560000|2025-06-03 16:36:00|||||||||1
1748968570000|2025-06-03 16:36:10|||||||||3
1748968590000|2025-06-03 16:36:30|||||||||1
1748968620000|2025-06-03 16:37:00|||||||||1
1748968630000|2025-06-03 16:37:10|||||||||1
1748968670000|2025-06-03 16:37:50|||||||||2
1748968680000|2025-06-03 16:38:00|||||||||4
1748968720000|2025-06-03 16:38:40|||||||||3
1748968730000|2025-06-03 16:38:50|||||||||1
1748968740000|2025-06-03 16:39:00|||||||||1
1748968750000|2025-06-03 16:39:10|||||||||2
1748968760000|2025-06-03 16:39:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|93
1748968790000|2025-06-03 16:39:50|||||||||5
1748968800000|2025-06-03 16:40:00|||||||||5
1748968810000|2025-06-03 16:40:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|96
1748968830000|2025-06-03 16:40:30|||||||||3
1748968840000|2025-06-03 16:40:40|||||||||28
1748968860000|2025-06-03 16:41:00|||||||||1
1748968870000|2025-06-03 16:41:10|||||||||5
1748968890000|2025-06-03 16:41:30|||||||||5
1748968900000|2025-06-03 16:41:40|||||||||1
1748968910000|2025-06-03 16:41:50|||||||||3
1748968930000|2025-06-03 16:42:10|||||||||3
1748968950000|2025-06-03 16:42:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|14
1748968960000|2025-06-03 16:42:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|111
1748968980000|2025-06-03 16:43:00|||||||||1
1748969020000|2025-06-03 16:43:40|||||||||2
1748969030000|2025-06-03 16:43:50|||||||||1
1748969040000|2025-06-03 16:44:00|||||||||1
1748969050000|2025-06-03 16:44:10|||||||||6
1748969090000|2025-06-03 16:44:50|||||||||6
1748969140000|2025-06-03 16:45:40|||||||||2
1748969150000|2025-06-03 16:45:50|||||||||1
1748969170000|2025-06-03 16:46:10|||||||||2
1748969200000|2025-06-03 16:46:40|||||||||1
1748969210000|2025-06-03 16:46:50|||||||||20
1748969220000|2025-06-03 16:47:00|||||||||3
1748969250000|2025-06-03 16:47:30|||||||||6
1748969270000|2025-06-03 16:47:50|||||||||2
1748969320000|2025-06-03 16:48:40|||||||||1
1748969330000|2025-06-03 16:48:50|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|2
1748969340000|2025-06-03 16:49:00|||||||||17
1748969350000|2025-06-03 16:49:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1748969360000|2025-06-03 16:49:20|||||||||2
1748969380000|2025-06-03 16:49:40|||||||||3
1748969400000|2025-06-03 16:50:00|||||||||4
1748969440000|2025-06-03 16:50:40|||||||||2
1748969450000|2025-06-03 16:50:50|||||||||1
1748969470000|2025-06-03 16:51:10|||||||||2
1748969480000|2025-06-03 16:51:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1748969520000|2025-06-03 16:52:00|||||||||5
1748969530000|2025-06-03 16:52:10|||||||||1
1748969540000|2025-06-03 16:52:20|||||||||2
1748969550000|2025-06-03 16:52:30|||||||||1
1748969590000|2025-06-03 16:53:10|||||||||2
1748969630000|2025-06-03 16:53:50|||||||||2
1748969640000|2025-06-03 16:54:00|||||||||3
1748969660000|2025-06-03 16:54:20|||||||||7
1748969670000|2025-06-03 16:54:30|||||||||2
1748969680000|2025-06-03 16:54:40|||||||||25
1748969710000|2025-06-03 16:55:10|||||||||1
1748969740000|2025-06-03 16:55:40|||||||||1
1748969770000|2025-06-03 16:56:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1748969810000|2025-06-03 16:56:50|||||||||1
1748969820000|2025-06-03 16:57:00|||||||||2
1748969830000|2025-06-03 16:57:10|||||||||1
1748969840000|2025-06-03 16:57:20|||||||||1
1748969870000|2025-06-03 16:57:50|||||||||2
1748969880000|2025-06-03 16:58:00|||||||||2
1748969900000|2025-06-03 16:58:20|||||||||1
1748969920000|2025-06-03 16:58:40|||||||||20
1748969930000|2025-06-03 16:58:50|||||||||1
1748969960000|2025-06-03 16:59:20|||||||||2
1748969970000|2025-06-03 16:59:30|||||||||1
1748969980000|2025-06-03 16:59:40|||||||||3
1748970010000|2025-06-03 17:00:10|||||||||1
1748970030000|2025-06-03 17:00:30|||||||||1
1748970050000|2025-06-03 17:00:50|||||||||1
1748970080000|2025-06-03 17:01:20|||||||||15
1748970090000|2025-06-03 17:01:30|||||||||13
1748970100000|2025-06-03 17:01:40|||||||||4
1748970110000|2025-06-03 17:01:50|||||||||2
1748970130000|2025-06-03 17:02:10|||||||||2
1748970140000|2025-06-03 17:02:20|||||||||1
1748970150000|2025-06-03 17:02:30|||||||||1
1748970160000|2025-06-03 17:02:40|||||||||1
1748970170000|2025-06-03 17:02:50|||||||||2
1748970180000|2025-06-03 17:03:00|||||||||2
1748970190000|2025-06-03 17:03:10|||||||||1
1748970210000|2025-06-03 17:03:30|||||||||2
1748970220000|2025-06-03 17:03:40|||||||||2
1748970240000|2025-06-03 17:04:00|||||||||1
1748970250000|2025-06-03 17:04:10|||||||||1
1748970260000|2025-06-03 17:04:20|||||||||2
1748970280000|2025-06-03 17:04:40|||||||||1
1748970300000|2025-06-03 17:05:00|||||||||1
1748970310000|2025-06-03 17:05:10|||||||||6
1748970320000|2025-06-03 17:05:20|||||||||5
1748970340000|2025-06-03 17:05:40|||||||||1
1748970350000|2025-06-03 17:05:50|||||||||2
1748970360000|2025-06-03 17:06:00|||||||||5
1748970370000|2025-06-03 17:06:10|||||||||1
1748970380000|2025-06-03 17:06:20|||||||||3
1748970390000|2025-06-03 17:06:30|||||||||3
1748970420000|2025-06-03 17:07:00|||||||||5
1748970430000|2025-06-03 17:07:10|||||||||2
1748970450000|2025-06-03 17:07:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|144
1748970460000|2025-06-03 17:07:40|||||||||14
1748970490000|2025-06-03 17:08:10|||||||||5
1748970500000|2025-06-03 17:08:20|||||||||8
1748970510000|2025-06-03 17:08:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|157
1748970550000|2025-06-03 17:09:10|||||||||1
1748970560000|2025-06-03 17:09:20|||||||||1
1748970590000|2025-06-03 17:09:50|||||||||7
1748970600000|2025-06-03 17:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1748970640000|2025-06-03 17:10:40|||||||||1
1748970660000|2025-06-03 17:11:00|||||||||1
1748970680000|2025-06-03 17:11:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|19
1748970690000|2025-06-03 17:11:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1748970710000|2025-06-03 17:11:50|||||||||1
1748970730000|2025-06-03 17:12:10|||||||||3
1748970770000|2025-06-03 17:12:50|||||||||2
1748970780000|2025-06-03 17:13:00|||||||||13
1748970790000|2025-06-03 17:13:10|||||||||2
1748970800000|2025-06-03 17:13:20|||||||||6
1748970810000|2025-06-03 17:13:30|||||||||1
1748970820000|2025-06-03 17:13:40|||||||||4
1748970830000|2025-06-03 17:13:50|||||||||4
1748970850000|2025-06-03 17:14:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|28
1748970890000|2025-06-03 17:14:50|||||||||4
1748970900000|2025-06-03 17:15:00|||||||||5
1748970920000|2025-06-03 17:15:20|||||||||5
1748970930000|2025-06-03 17:15:30|||||||||2
1748970940000|2025-06-03 17:15:40|||||||||1
1748970950000|2025-06-03 17:15:50|||||||||3
1748970970000|2025-06-03 17:16:10|||||||||2
1748970980000|2025-06-03 17:16:20|||||||||1
1748970990000|2025-06-03 17:16:30|||||||||5
1748971010000|2025-06-03 17:16:50|||||||||7
1748971020000|2025-06-03 17:17:00|||||||||11
1748971030000|2025-06-03 17:17:10|||||||||5
1748971040000|2025-06-03 17:17:20|||||||||6
1748971050000|2025-06-03 17:17:30|||||||||7
1748971060000|2025-06-03 17:17:40|||||||||9
1748971070000|2025-06-03 17:17:50|||||||||4
1748971080000|2025-06-03 17:18:00|||||||||3
1748971090000|2025-06-03 17:18:10|||||||||3
1748971110000|2025-06-03 17:18:30|||||||||2
1748971120000|2025-06-03 17:18:40|||||||||1
1748971130000|2025-06-03 17:18:50|||||||||1
1748971140000|2025-06-03 17:19:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1748971150000|2025-06-03 17:19:10|||||||||18
1748971160000|2025-06-03 17:19:20|||||||||142
1748971170000|2025-06-03 17:19:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1748971190000|2025-06-03 17:19:50|||||||||3
1748971200000|2025-06-03 17:20:00|||||||||8
1748971210000|2025-06-03 17:20:10|||||||||5
1748971220000|2025-06-03 17:20:20|||||||||1
1748971230000|2025-06-03 17:20:30|||||||||1
1748971320000|2025-06-03 17:22:00|||||||||12
1748971330000|2025-06-03 17:22:10|||||||||1
1748971350000|2025-06-03 17:22:30|||||||||1
1748971370000|2025-06-03 17:22:50|||||||||2
1748971440000|2025-06-03 17:24:00|||||||||10
1748971450000|2025-06-03 17:24:10|||||||||1
1748971460000|2025-06-03 17:24:20|||||||||1
1748971470000|2025-06-03 17:24:30|||||||||1
1748971480000|2025-06-03 17:24:40|||||||||3
1748971490000|2025-06-03 17:24:50|||||||||2
1748971500000|2025-06-03 17:25:00|||||||||11
1748971510000|2025-06-03 17:25:10|||||||||2
1748971540000|2025-06-03 17:25:40|||||||||5
1748971550000|2025-06-03 17:25:50|||||||||1
1748971570000|2025-06-03 17:26:10|||||||||5
1748971590000|2025-06-03 17:26:30|||||||||1
1748971600000|2025-06-03 17:26:40|||||||||26
1748971610000|2025-06-03 17:26:50|||||||||7
1748971620000|2025-06-03 17:27:00|||||||||3
1748971630000|2025-06-03 17:27:10|||||||||8
1748971640000|2025-06-03 17:27:20|||||||||8
1748971660000|2025-06-03 17:27:40|||||||||2
1748971670000|2025-06-03 17:27:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|37
1748971680000|2025-06-03 17:28:00|||||||||5
1748971690000|2025-06-03 17:28:10|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|62
1748971700000|2025-06-03 17:28:20|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1748971710000|2025-06-03 17:28:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1748971720000|2025-06-03 17:28:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|1
1748971730000|2025-06-03 17:28:50|||||||||5
1748971740000|2025-06-03 17:29:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|7
1748971750000|2025-06-03 17:29:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1748971770000|2025-06-03 17:29:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1748971780000|2025-06-03 17:29:40|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|6
1748971790000|2025-06-03 17:29:50|19.98|19.82|19.99|19.83|19.99|19.83|19.96|19.8|23
1748971800000|2025-06-03 17:30:00|19.98|19.82|19.99|19.83|19.99|19.83|19.96|19.8|17
1748971810000|2025-06-03 17:30:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1748971820000|2025-06-03 17:30:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1748971830000|2025-06-03 17:30:30|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|2
1748971840000|2025-06-03 17:30:40|||||||||1
1748971850000|2025-06-03 17:30:50|||||||||4
1748971860000|2025-06-03 17:31:00|||||||||2
1748971870000|2025-06-03 17:31:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|6
1748971880000|2025-06-03 17:31:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|6
1748971890000|2025-06-03 17:31:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1748971900000|2025-06-03 17:31:40|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|1
1748971910000|2025-06-03 17:31:50|19.96|19.8|19.98|19.82|19.99|19.83|19.96|19.8|1
1748971920000|2025-06-03 17:32:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748971930000|2025-06-03 17:32:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1748971940000|2025-06-03 17:32:20|||||||||1
1748971960000|2025-06-03 17:32:40|||||||||1
1748971970000|2025-06-03 17:32:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1748972010000|2025-06-03 17:33:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1748972020000|2025-06-03 17:33:40|||||||||2
1748972040000|2025-06-03 17:34:00|||||||||1
1748972050000|2025-06-03 17:34:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1748972100000|2025-06-03 17:35:00|||||||||3
1748972110000|2025-06-03 17:35:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1748972120000|2025-06-03 17:35:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1748972170000|2025-06-03 17:36:10|||||||||3
1748972180000|2025-06-03 17:36:20|||||||||1
1748972190000|2025-06-03 17:36:30|||||||||1
1748972200000|2025-06-03 17:36:40|||||||||1
1748972210000|2025-06-03 17:36:50|||||||||1
1748972220000|2025-06-03 17:37:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|16
1748972230000|2025-06-03 17:37:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|89
1748972250000|2025-06-03 17:37:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1748972260000|2025-06-03 17:37:40|||||||||3
1748972270000|2025-06-03 17:37:50|||||||||11
1748972280000|2025-06-03 17:38:00|||||||||1
1748972290000|2025-06-03 17:38:10|||||||||1
1748972340000|2025-06-03 17:39:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1748972350000|2025-06-03 17:39:10|||||||||3
1748972370000|2025-06-03 17:39:30|||||||||1
1748972390000|2025-06-03 17:39:50|||||||||1
1748972400000|2025-06-03 17:40:00|||||||||5
1748972430000|2025-06-03 17:40:30|||||||||1
1748972450000|2025-06-03 17:40:50|||||||||2
1748972460000|2025-06-03 17:41:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1748972470000|2025-06-03 17:41:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748972480000|2025-06-03 17:41:20|||||||||2
1748972490000|2025-06-03 17:41:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1748972500000|2025-06-03 17:41:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748972510000|2025-06-03 17:41:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1748972520000|2025-06-03 17:42:00|||||||||1
1748972530000|2025-06-03 17:42:10|||||||||2
1748972550000|2025-06-03 17:42:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1748972560000|2025-06-03 17:42:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1748972580000|2025-06-03 17:43:00|||||||||22
1748972590000|2025-06-03 17:43:10|||||||||8
1748972600000|2025-06-03 17:43:20|||||||||3
1748972610000|2025-06-03 17:43:30|||||||||1
1748972620000|2025-06-03 17:43:40|||||||||1
1748972640000|2025-06-03 17:44:00|||||||||4
1748972690000|2025-06-03 17:44:50|||||||||1
1748972700000|2025-06-03 17:45:00|||||||||2
1748972710000|2025-06-03 17:45:10|||||||||5
1748972720000|2025-06-03 17:45:20|||||||||3
1748972730000|2025-06-03 17:45:30|||||||||1
1748972770000|2025-06-03 17:46:10|||||||||5
1748972780000|2025-06-03 17:46:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1748972790000|2025-06-03 17:46:30|||||||||1
1748972800000|2025-06-03 17:46:40|||||||||1
1748972810000|2025-06-03 17:46:50|||||||||4
1748972820000|2025-06-03 17:47:00|||||||||4
1748972830000|2025-06-03 17:47:10|||||||||3
1748972860000|2025-06-03 17:47:40|||||||||3
1748972870000|2025-06-03 17:47:50|||||||||1
1748972890000|2025-06-03 17:48:10|||||||||5
1748972920000|2025-06-03 17:48:40|||||||||1
1748972930000|2025-06-03 17:48:50|||||||||11
1748972940000|2025-06-03 17:49:00|||||||||1
1748972950000|2025-06-03 17:49:10|||||||||14
1748972980000|2025-06-03 17:49:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|126
1748973000000|2025-06-03 17:50:00|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|6
1748973010000|2025-06-03 17:50:10|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|0
1748973040000|2025-06-03 17:50:40|||||||||4
1748973050000|2025-06-03 17:50:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748973060000|2025-06-03 17:51:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1748973070000|2025-06-03 17:51:10|||||||||2
1748973090000|2025-06-03 17:51:30|||||||||1
1748973120000|2025-06-03 17:52:00|||||||||39
1748973130000|2025-06-03 17:52:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|35
1748973140000|2025-06-03 17:52:20|||||||||35
1748973150000|2025-06-03 17:52:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1748973170000|2025-06-03 17:52:50|||||||||6
1748973180000|2025-06-03 17:53:00|||||||||42
1748973190000|2025-06-03 17:53:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1748973200000|2025-06-03 17:53:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|33
1748973220000|2025-06-03 17:53:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1748973230000|2025-06-03 17:53:50|||||||||20
1748973260000|2025-06-03 17:54:20|||||||||4
1748973270000|2025-06-03 17:54:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1748973280000|2025-06-03 17:54:40|||||||||13
1748973300000|2025-06-03 17:55:00|||||||||11
1748973310000|2025-06-03 17:55:10|||||||||2
1748973350000|2025-06-03 17:55:50|||||||||7
1748973360000|2025-06-03 17:56:00|||||||||1
1748973370000|2025-06-03 17:56:10|||||||||1
1748973380000|2025-06-03 17:56:20|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|2
1748973390000|2025-06-03 17:56:30|||||||||1
1748973420000|2025-06-03 17:57:00|||||||||1
1748973440000|2025-06-03 17:57:20|||||||||2
1748973450000|2025-06-03 17:57:30|||||||||25
1748973480000|2025-06-03 17:58:00|||||||||4
1748973490000|2025-06-03 17:58:10|||||||||7
1748973500000|2025-06-03 17:58:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|41
1748973510000|2025-06-03 17:58:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1748973520000|2025-06-03 17:58:40|||||||||2
1748973550000|2025-06-03 17:59:10|||||||||12
1748973560000|2025-06-03 17:59:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|2
1748973570000|2025-06-03 17:59:30|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|3
1748973580000|2025-06-03 17:59:40|20.05|19.89|20.04|19.88|20.07|19.91|20.04|19.88|20
1748973590000|2025-06-03 17:59:50|||||||||1
1748973600000|2025-06-03 18:00:00|||||||||3
1748973610000|2025-06-03 18:00:10|||||||||4
1748973650000|2025-06-03 18:00:50|||||||||1
1748973660000|2025-06-03 18:01:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|3
1748973690000|2025-06-03 18:01:30|||||||||1
1748973700000|2025-06-03 18:01:40|||||||||6
1748973710000|2025-06-03 18:01:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1748973720000|2025-06-03 18:02:00|||||||||5
1748973740000|2025-06-03 18:02:20|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|15
1748973750000|2025-06-03 18:02:30|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|81
1748973760000|2025-06-03 18:02:40|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|60
1748973770000|2025-06-03 18:02:50|||||||||5
1748973780000|2025-06-03 18:03:00|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|31
1748973790000|2025-06-03 18:03:10|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|4
1748973800000|2025-06-03 18:03:20|||||||||2
1748973810000|2025-06-03 18:03:30|||||||||3
1748973820000|2025-06-03 18:03:40|||||||||11
1748973830000|2025-06-03 18:03:50|||||||||7
1748973840000|2025-06-03 18:04:00|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|187
1748973850000|2025-06-03 18:04:10|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|16
1748973860000|2025-06-03 18:04:20|20.1|19.94|20.09|19.93|20.12|19.96|20.09|19.93|20
1748973880000|2025-06-03 18:04:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1748973890000|2025-06-03 18:04:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|185
1748973900000|2025-06-03 18:05:00|||||||||2
1748973910000|2025-06-03 18:05:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1748973920000|2025-06-03 18:05:20|||||||||1
1748973930000|2025-06-03 18:05:30|||||||||4
1748973940000|2025-06-03 18:05:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1748973960000|2025-06-03 18:06:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|12
1748973970000|2025-06-03 18:06:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|15
1748973980000|2025-06-03 18:06:20|||||||||3
1748973990000|2025-06-03 18:06:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1748974000000|2025-06-03 18:06:40|||||||||1
1748974010000|2025-06-03 18:06:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|23
1748974020000|2025-06-03 18:07:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748974050000|2025-06-03 18:07:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748974060000|2025-06-03 18:07:40|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|0
1748974080000|2025-06-03 18:08:00|||||||||5
1748974120000|2025-06-03 18:08:40|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|40
1748974140000|2025-06-03 18:09:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|25
1748974150000|2025-06-03 18:09:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|28
1748974160000|2025-06-03 18:09:20|||||||||2
1748974170000|2025-06-03 18:09:30|||||||||1
1748974180000|2025-06-03 18:09:40|||||||||65
1748974210000|2025-06-03 18:10:10|||||||||1
1748974220000|2025-06-03 18:10:20|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|81
1748974230000|2025-06-03 18:10:30|||||||||1
1748974240000|2025-06-03 18:10:40|20.15|19.99|20.19|20.03|20.19|20.03|20.14|19.98|123
1748974250000|2025-06-03 18:10:50|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|73
1748974260000|2025-06-03 18:11:00|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|13
1748974270000|2025-06-03 18:11:10|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|14
1748974280000|2025-06-03 18:11:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|12
1748974290000|2025-06-03 18:11:30|||||||||1
1748974310000|2025-06-03 18:11:50|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|0
1748974320000|2025-06-03 18:12:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|20
1748974330000|2025-06-03 18:12:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1748974340000|2025-06-03 18:12:20|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|4
1748974350000|2025-06-03 18:12:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|70
1748974370000|2025-06-03 18:12:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|64
1748974380000|2025-06-03 18:13:00|||||||||6
1748974430000|2025-06-03 18:13:50|||||||||49
1748974460000|2025-06-03 18:14:20|||||||||3
1748974470000|2025-06-03 18:14:30|||||||||1
1748974480000|2025-06-03 18:14:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1748974490000|2025-06-03 18:14:50|20.12|19.96|20.13|19.97|20.14|19.98|20.12|19.96|11
1748974500000|2025-06-03 18:15:00|20.12|19.96|20.14|19.98|20.15|19.99|20.12|19.96|5
1748974510000|2025-06-03 18:15:10|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|0
1748974520000|2025-06-03 18:15:20|20.13|19.97|20.13|19.97|20.14|19.98|20.12|19.96|1
1748974530000|2025-06-03 18:15:30|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|3
1748974540000|2025-06-03 18:15:40|||||||||53
1748974550000|2025-06-03 18:15:50|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|22
1748974560000|2025-06-03 18:16:00|||||||||6
1748974570000|2025-06-03 18:16:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|42
1748974580000|2025-06-03 18:16:20|||||||||4
1748974600000|2025-06-03 18:16:40|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|44
1748974610000|2025-06-03 18:16:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|55
1748974620000|2025-06-03 18:17:00|20.15|19.99|20.17|20.01|20.17|20.01|20.14|19.98|4
1748974630000|2025-06-03 18:17:10|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|3
1748974670000|2025-06-03 18:17:50|||||||||4
1748974680000|2025-06-03 18:18:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|58
1748974690000|2025-06-03 18:18:10|||||||||1
1748974710000|2025-06-03 18:18:30|||||||||1
1748974740000|2025-06-03 18:19:00|||||||||14
1748974750000|2025-06-03 18:19:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1748974760000|2025-06-03 18:19:20|||||||||2
1748974780000|2025-06-03 18:19:40|||||||||12
1748974790000|2025-06-03 18:19:50|||||||||1
1748974800000|2025-06-03 18:20:00|||||||||12
1748974820000|2025-06-03 18:20:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1748974840000|2025-06-03 18:20:40|||||||||3
1748974870000|2025-06-03 18:21:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748974880000|2025-06-03 18:21:20|||||||||5
1748974910000|2025-06-03 18:21:50|||||||||2
1748974940000|2025-06-03 18:22:20|||||||||1
1748974960000|2025-06-03 18:22:40|||||||||2
1748974970000|2025-06-03 18:22:50|||||||||2
1748974980000|2025-06-03 18:23:00|||||||||2
1748974990000|2025-06-03 18:23:10|||||||||44
1748975000000|2025-06-03 18:23:20|||||||||1
1748975010000|2025-06-03 18:23:30|||||||||1
1748975020000|2025-06-03 18:23:40|||||||||2
1748975030000|2025-06-03 18:23:50|||||||||3
1748975040000|2025-06-03 18:24:00|||||||||2
1748975060000|2025-06-03 18:24:20|||||||||15
1748975070000|2025-06-03 18:24:30|||||||||1
1748975080000|2025-06-03 18:24:40|||||||||5
1748975090000|2025-06-03 18:24:50|||||||||5
1748975100000|2025-06-03 18:25:00|||||||||21
1748975120000|2025-06-03 18:25:20|||||||||3
1748975130000|2025-06-03 18:25:30|||||||||2
1748975140000|2025-06-03 18:25:40|||||||||3
1748975150000|2025-06-03 18:25:50|||||||||2
1748975160000|2025-06-03 18:26:00|||||||||1
1748975180000|2025-06-03 18:26:20|||||||||3
1748975200000|2025-06-03 18:26:40|||||||||1
1748975210000|2025-06-03 18:26:50|||||||||1
1748975230000|2025-06-03 18:27:10|||||||||2
1748975240000|2025-06-03 18:27:20|||||||||1
1748975250000|2025-06-03 18:27:30|||||||||1
1748975260000|2025-06-03 18:27:40|||||||||3
1748975280000|2025-06-03 18:28:00|||||||||2
1748975310000|2025-06-03 18:28:30|||||||||2
1748975320000|2025-06-03 18:28:40|||||||||1
1748975360000|2025-06-03 18:29:20|||||||||2
1748975390000|2025-06-03 18:29:50|||||||||7
1748975420000|2025-06-03 18:30:20|||||||||1
1748975440000|2025-06-03 18:30:40|||||||||1
1748975450000|2025-06-03 18:30:50|||||||||6
1748975460000|2025-06-03 18:31:00|||||||||1
1748975470000|2025-06-03 18:31:10|||||||||1
1748975480000|2025-06-03 18:31:20|||||||||1
1748975520000|2025-06-03 18:32:00|||||||||1
1748975530000|2025-06-03 18:32:10|||||||||1
1748975550000|2025-06-03 18:32:30|||||||||1
1748975560000|2025-06-03 18:32:40|||||||||1
1748975570000|2025-06-03 18:32:50|||||||||2
1748975580000|2025-06-03 18:33:00|||||||||1
1748975600000|2025-06-03 18:33:20|||||||||3
1748975610000|2025-06-03 18:33:30|||||||||1
1748975620000|2025-06-03 18:33:40|||||||||47
1748975650000|2025-06-03 18:34:10|||||||||1
1748975670000|2025-06-03 18:34:30|||||||||1
1748975680000|2025-06-03 18:34:40|||||||||20
1748975690000|2025-06-03 18:34:50|||||||||3
1748975700000|2025-06-03 18:35:00|||||||||3
1748975710000|2025-06-03 18:35:10|||||||||1
1748975720000|2025-06-03 18:35:20|||||||||2
1748975740000|2025-06-03 18:35:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1748975750000|2025-06-03 18:35:50|||||||||6
1748975760000|2025-06-03 18:36:00|||||||||1
1748975770000|2025-06-03 18:36:10|||||||||6
1748975780000|2025-06-03 18:36:20|||||||||4
1748975790000|2025-06-03 18:36:30|||||||||6
1748975800000|2025-06-03 18:36:40|||||||||1
1748975810000|2025-06-03 18:36:50|||||||||1
1748975820000|2025-06-03 18:37:00|||||||||3
1748975830000|2025-06-03 18:37:10|||||||||5
1748975840000|2025-06-03 18:37:20|||||||||3
1748975850000|2025-06-03 18:37:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|116
1748975860000|2025-06-03 18:37:40|||||||||1
1748975870000|2025-06-03 18:37:50|||||||||23
1748975880000|2025-06-03 18:38:00|||||||||131
1748975890000|2025-06-03 18:38:10|||||||||1
1748975910000|2025-06-03 18:38:30|||||||||1
1748975950000|2025-06-03 18:39:10|||||||||1
1748975960000|2025-06-03 18:39:20|||||||||9
1748975980000|2025-06-03 18:39:40|||||||||2
1748975990000|2025-06-03 18:39:50|||||||||2
1748976020000|2025-06-03 18:40:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748976040000|2025-06-03 18:40:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1748976060000|2025-06-03 18:41:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1748976070000|2025-06-03 18:41:10|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|4
1748976100000|2025-06-03 18:41:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1748976120000|2025-06-03 18:42:00|||||||||1
1748976130000|2025-06-03 18:42:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748976170000|2025-06-03 18:42:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|95
1748976180000|2025-06-03 18:43:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748976190000|2025-06-03 18:43:10|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|2
1748976200000|2025-06-03 18:43:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1748976220000|2025-06-03 18:43:40|||||||||2
1748976230000|2025-06-03 18:43:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|13
1748976250000|2025-06-03 18:44:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1748976260000|2025-06-03 18:44:20|||||||||7
1748976270000|2025-06-03 18:44:30|||||||||5
1748976280000|2025-06-03 18:44:40|||||||||4
1748976290000|2025-06-03 18:44:50|||||||||5
1748976300000|2025-06-03 18:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|22
1748976310000|2025-06-03 18:45:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|44
1748976320000|2025-06-03 18:45:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|70
1748976330000|2025-06-03 18:45:30|||||||||5
1748976350000|2025-06-03 18:45:50|||||||||6
1748976360000|2025-06-03 18:46:00|||||||||11
1748976370000|2025-06-03 18:46:10|||||||||1
1748976380000|2025-06-03 18:46:20|||||||||20
1748976400000|2025-06-03 18:46:40|||||||||2
1748976430000|2025-06-03 18:47:10|||||||||1
1748976450000|2025-06-03 18:47:30|||||||||1
1748976460000|2025-06-03 18:47:40|||||||||1
1748976480000|2025-06-03 18:48:00|||||||||2
1748976510000|2025-06-03 18:48:30|||||||||15
1748976520000|2025-06-03 18:48:40|||||||||1
1748976530000|2025-06-03 18:48:50|||||||||145
1748976540000|2025-06-03 18:49:00|||||||||1
1748976550000|2025-06-03 18:49:10|||||||||1
1748976570000|2025-06-03 18:49:30|||||||||31
1748976580000|2025-06-03 18:49:40|||||||||1
1748976600000|2025-06-03 18:50:00|||||||||11
1748976610000|2025-06-03 18:50:10|||||||||21
1748976630000|2025-06-03 18:50:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748976640000|2025-06-03 18:50:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|51
1748976650000|2025-06-03 18:50:50|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|15
1748976660000|2025-06-03 18:51:00|||||||||4
1748976670000|2025-06-03 18:51:10|||||||||9
1748976690000|2025-06-03 18:51:30|||||||||6
1748976720000|2025-06-03 18:52:00|||||||||36
1748976740000|2025-06-03 18:52:20|||||||||18
1748976780000|2025-06-03 18:53:00|||||||||1
1748976790000|2025-06-03 18:53:10|||||||||1
1748976880000|2025-06-03 18:54:40|||||||||12
1748976900000|2025-06-03 18:55:00|||||||||1
1748976910000|2025-06-03 18:55:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1748976920000|2025-06-03 18:55:20|||||||||6
1748976950000|2025-06-03 18:55:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|23
1748976960000|2025-06-03 18:56:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|3
1748976970000|2025-06-03 18:56:10|20.06|19.9|20.04|19.88|20.07|19.91|20.04|19.88|24
1748976980000|2025-06-03 18:56:20|||||||||7
1748976990000|2025-06-03 18:56:30|||||||||1
1748977010000|2025-06-03 18:56:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|10
1748977020000|2025-06-03 18:57:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|4
1748977030000|2025-06-03 18:57:10|||||||||2
1748977040000|2025-06-03 18:57:20|||||||||1
1748977050000|2025-06-03 18:57:30|||||||||1
1748977060000|2025-06-03 18:57:40|||||||||1
1748977070000|2025-06-03 18:57:50|||||||||1
1748977080000|2025-06-03 18:58:00|||||||||1
1748977090000|2025-06-03 18:58:10|||||||||4
1748977110000|2025-06-03 18:58:30|||||||||19
1748977120000|2025-06-03 18:58:40|||||||||3
1748977130000|2025-06-03 18:58:50|||||||||1
1748977140000|2025-06-03 18:59:00|||||||||1
1748977150000|2025-06-03 18:59:10|||||||||4
1748977160000|2025-06-03 18:59:20|||||||||1
1748977170000|2025-06-03 18:59:30|||||||||1
1748977190000|2025-06-03 18:59:50|||||||||5
1748977210000|2025-06-03 19:00:10|||||||||2
1748977230000|2025-06-03 19:00:30|||||||||1
1748977240000|2025-06-03 19:00:40|||||||||1
1748977250000|2025-06-03 19:00:50|||||||||3
1748977260000|2025-06-03 19:01:00|||||||||20
1748977270000|2025-06-03 19:01:10|||||||||1
1748977280000|2025-06-03 19:01:20|||||||||7
1748977290000|2025-06-03 19:01:30|||||||||1
1748977300000|2025-06-03 19:01:40|||||||||1
1748977310000|2025-06-03 19:01:50|||||||||2
1748977320000|2025-06-03 19:02:00|||||||||2
1748977330000|2025-06-03 19:02:10|||||||||1
1748977350000|2025-06-03 19:02:30|||||||||21
1748977360000|2025-06-03 19:02:40|||||||||3
1748977370000|2025-06-03 19:02:50|||||||||1
1748977380000|2025-06-03 19:03:00|||||||||3
1748977390000|2025-06-03 19:03:10|||||||||2
1748977400000|2025-06-03 19:03:20|||||||||1
1748977410000|2025-06-03 19:03:30|||||||||3
1748977420000|2025-06-03 19:03:40|||||||||2
1748977440000|2025-06-03 19:04:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|20
1748977450000|2025-06-03 19:04:10|||||||||5
1748977460000|2025-06-03 19:04:20|||||||||7
1748977470000|2025-06-03 19:04:30|||||||||3
1748977490000|2025-06-03 19:04:50|||||||||3
1748977500000|2025-06-03 19:05:00|||||||||3
1748977510000|2025-06-03 19:05:10|||||||||1
1748977520000|2025-06-03 19:05:20|||||||||3
1748977560000|2025-06-03 19:06:00|||||||||3
1748977570000|2025-06-03 19:06:10|||||||||3
1748977580000|2025-06-03 19:06:20|||||||||1
1748977590000|2025-06-03 19:06:30|||||||||1
1748977600000|2025-06-03 19:06:40|||||||||1
1748977620000|2025-06-03 19:07:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1748977630000|2025-06-03 19:07:10|||||||||3
1748977640000|2025-06-03 19:07:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748977670000|2025-06-03 19:07:50|||||||||1
1748977690000|2025-06-03 19:08:10|||||||||1
1748977720000|2025-06-03 19:08:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1748977740000|2025-06-03 19:09:00|||||||||1
1748977750000|2025-06-03 19:09:10|||||||||1
1748977760000|2025-06-03 19:09:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|65
1748977780000|2025-06-03 19:09:40|||||||||16
1748977800000|2025-06-03 19:10:00|||||||||4
1748977810000|2025-06-03 19:10:10|||||||||1
1748977840000|2025-06-03 19:10:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1748977850000|2025-06-03 19:10:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|10
1748977860000|2025-06-03 19:11:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|1
1748977870000|2025-06-03 19:11:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|1
1748977880000|2025-06-03 19:11:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|4
1748977890000|2025-06-03 19:11:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1748977900000|2025-06-03 19:11:40|||||||||1
1748977920000|2025-06-03 19:12:00|||||||||1
1748977940000|2025-06-03 19:12:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|12
1748977980000|2025-06-03 19:13:00|||||||||1
1748977990000|2025-06-03 19:13:10|||||||||2
1748978000000|2025-06-03 19:13:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|65
1748978010000|2025-06-03 19:13:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748978050000|2025-06-03 19:14:10|||||||||1
1748978080000|2025-06-03 19:14:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|2
1748978090000|2025-06-03 19:14:50|||||||||1
1748978100000|2025-06-03 19:15:00|||||||||1
1748978110000|2025-06-03 19:15:10|||||||||1
1748978120000|2025-06-03 19:15:20|||||||||1
1748978130000|2025-06-03 19:15:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1748978160000|2025-06-03 19:16:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1748978170000|2025-06-03 19:16:10|||||||||2
1748978180000|2025-06-03 19:16:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|88
1748978200000|2025-06-03 19:16:40|||||||||1
1748978250000|2025-06-03 19:17:30|||||||||1
1748978260000|2025-06-03 19:17:40|||||||||1
1748978320000|2025-06-03 19:18:40|||||||||3
1748978330000|2025-06-03 19:18:50|||||||||1
1748978380000|2025-06-03 19:19:40|||||||||1
1748978390000|2025-06-03 19:19:50|||||||||1
1748978400000|2025-06-03 19:20:00|||||||||1
1748978410000|2025-06-03 19:20:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|23
1748978420000|2025-06-03 19:20:20|||||||||10
1748978430000|2025-06-03 19:20:30|||||||||2
1748978440000|2025-06-03 19:20:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1748978490000|2025-06-03 19:21:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1748978500000|2025-06-03 19:21:40|||||||||3
1748978510000|2025-06-03 19:21:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1748978520000|2025-06-03 19:22:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1748978530000|2025-06-03 19:22:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748978550000|2025-06-03 19:22:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|15
1748978580000|2025-06-03 19:23:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|49
1748978600000|2025-06-03 19:23:20|||||||||1
1748978620000|2025-06-03 19:23:40|||||||||3
1748978630000|2025-06-03 19:23:50|||||||||1
1748978640000|2025-06-03 19:24:00|||||||||17
1748978680000|2025-06-03 19:24:40|||||||||1
1748978700000|2025-06-03 19:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1748978740000|2025-06-03 19:25:40|||||||||9
1748978750000|2025-06-03 19:25:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|101
1748978770000|2025-06-03 19:26:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|7
1748978780000|2025-06-03 19:26:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|71
1748978790000|2025-06-03 19:26:30|||||||||3
1748978810000|2025-06-03 19:26:50|||||||||2
1748978820000|2025-06-03 19:27:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|6
1748978900000|2025-06-03 19:28:20|||||||||3
1748978920000|2025-06-03 19:28:40|||||||||20
1748978930000|2025-06-03 19:28:50|||||||||3
1748978950000|2025-06-03 19:29:10|||||||||1
1748978960000|2025-06-03 19:29:20|||||||||1
1748978980000|2025-06-03 19:29:40|||||||||2
1748978990000|2025-06-03 19:29:50|||||||||8
1748979000000|2025-06-03 19:30:00|||||||||2
1748979010000|2025-06-03 19:30:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1748979020000|2025-06-03 19:30:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|44
1748979050000|2025-06-03 19:30:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|158
1748979060000|2025-06-03 19:31:00|||||||||2
1748979090000|2025-06-03 19:31:30|||||||||50
1748979110000|2025-06-03 19:31:50|||||||||5
1748979120000|2025-06-03 19:32:00|||||||||5
1748979140000|2025-06-03 19:32:20|||||||||2
1748979160000|2025-06-03 19:32:40|||||||||2
1748979180000|2025-06-03 19:33:00|||||||||12
1748979190000|2025-06-03 19:33:10|||||||||5
1748979230000|2025-06-03 19:33:50|||||||||1
1748979240000|2025-06-03 19:34:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|113
1748979250000|2025-06-03 19:34:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|73
1748979260000|2025-06-03 19:34:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1748979280000|2025-06-03 19:34:40|||||||||1
1748979290000|2025-06-03 19:34:50|||||||||1
1748979300000|2025-06-03 19:35:00|||||||||3
1748979310000|2025-06-03 19:35:10|||||||||3
1748979330000|2025-06-03 19:35:30|||||||||3
1748979340000|2025-06-03 19:35:40|||||||||1
1748979350000|2025-06-03 19:35:50|||||||||1
1748979360000|2025-06-03 19:36:00|||||||||1
1748979370000|2025-06-03 19:36:10|||||||||3
1748979380000|2025-06-03 19:36:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|6
1748979390000|2025-06-03 19:36:30|||||||||3
1748979400000|2025-06-03 19:36:40|||||||||1
1748979440000|2025-06-03 19:37:20|||||||||2
1748979450000|2025-06-03 19:37:30|||||||||3
1748979480000|2025-06-03 19:38:00|||||||||2
1748979490000|2025-06-03 19:38:10|||||||||2
1748979500000|2025-06-03 19:38:20|||||||||6
1748979510000|2025-06-03 19:38:30|||||||||28
1748979520000|2025-06-03 19:38:40|||||||||13
1748979530000|2025-06-03 19:38:50|||||||||10
1748979540000|2025-06-03 19:39:00|||||||||11
1748979550000|2025-06-03 19:39:10|||||||||3
1748979560000|2025-06-03 19:39:20|||||||||1
1748979570000|2025-06-03 19:39:30|||||||||1
1748979580000|2025-06-03 19:39:40|||||||||1
1748979600000|2025-06-03 19:40:00|||||||||5
1748979610000|2025-06-03 19:40:10|||||||||63
1748979620000|2025-06-03 19:40:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|68
1748979630000|2025-06-03 19:40:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|15
1748979640000|2025-06-03 19:40:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|2
1748979680000|2025-06-03 19:41:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|37
1748979720000|2025-06-03 19:42:00|||||||||1
1748979730000|2025-06-03 19:42:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|50
1748979740000|2025-06-03 19:42:20|||||||||2
1748979750000|2025-06-03 19:42:30|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|159
1748979760000|2025-06-03 19:42:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1748979780000|2025-06-03 19:43:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|67
1748979790000|2025-06-03 19:43:10|||||||||19
1748979800000|2025-06-03 19:43:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|1
1748979810000|2025-06-03 19:43:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1748979820000|2025-06-03 19:43:40|||||||||2
1748979840000|2025-06-03 19:44:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1748979850000|2025-06-03 19:44:10|||||||||1
1748979860000|2025-06-03 19:44:20|||||||||5
1748979870000|2025-06-03 19:44:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1748979880000|2025-06-03 19:44:40|||||||||4
1748979890000|2025-06-03 19:44:50|||||||||8
1748979900000|2025-06-03 19:45:00|||||||||8
1748979920000|2025-06-03 19:45:20|||||||||1
1748979930000|2025-06-03 19:45:30|||||||||2
1748979940000|2025-06-03 19:45:40|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|15
1748979950000|2025-06-03 19:45:50|||||||||56
1748979960000|2025-06-03 19:46:00|||||||||1
1748979970000|2025-06-03 19:46:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1748979980000|2025-06-03 19:46:20|||||||||8
1748980000000|2025-06-03 19:46:40|||||||||7
1748980010000|2025-06-03 19:46:50|||||||||1
1748980020000|2025-06-03 19:47:00|||||||||2
1748980030000|2025-06-03 19:47:10|||||||||5
1748980040000|2025-06-03 19:47:20|||||||||8
1748980050000|2025-06-03 19:47:30|||||||||2
1748980060000|2025-06-03 19:47:40|||||||||8
1748980070000|2025-06-03 19:47:50|||||||||4
1748980080000|2025-06-03 19:48:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|4
1748980100000|2025-06-03 19:48:20|||||||||24
1748980120000|2025-06-03 19:48:40|||||||||2
1748980130000|2025-06-03 19:48:50|||||||||9
1748980140000|2025-06-03 19:49:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|253
1748980150000|2025-06-03 19:49:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|11
1748980160000|2025-06-03 19:49:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|94
1748980170000|2025-06-03 19:49:30|||||||||4
1748980180000|2025-06-03 19:49:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|41
1748980190000|2025-06-03 19:49:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|21
1748980200000|2025-06-03 19:50:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1748980210000|2025-06-03 19:50:10|||||||||1
1748980220000|2025-06-03 19:50:20|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|2
1748980230000|2025-06-03 19:50:30|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|289
1748980240000|2025-06-03 19:50:40|||||||||25
1748980250000|2025-06-03 19:50:50|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|427
1748980260000|2025-06-03 19:51:00|||||||||7
1748980270000|2025-06-03 19:51:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|40
1748980280000|2025-06-03 19:51:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|119
1748980290000|2025-06-03 19:51:30|||||||||33
1748980300000|2025-06-03 19:51:40|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|5
1748980310000|2025-06-03 19:51:50|||||||||7
1748980320000|2025-06-03 19:52:00|||||||||10
1748980330000|2025-06-03 19:52:10|||||||||4
1748980340000|2025-06-03 19:52:20|||||||||3
1748980350000|2025-06-03 19:52:30|||||||||1
1748980360000|2025-06-03 19:52:40|||||||||1
1748980370000|2025-06-03 19:52:50|||||||||9
1748980380000|2025-06-03 19:53:00|||||||||65
1748980390000|2025-06-03 19:53:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|26
1748980400000|2025-06-03 19:53:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|8
1748980410000|2025-06-03 19:53:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|67
1748980420000|2025-06-03 19:53:40|||||||||2
1748980430000|2025-06-03 19:53:50|||||||||24
1748980440000|2025-06-03 19:54:00|||||||||8
1748980450000|2025-06-03 19:54:10|||||||||3
1748980460000|2025-06-03 19:54:20|||||||||35
1748980470000|2025-06-03 19:54:30|||||||||22
1748980480000|2025-06-03 19:54:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1748980490000|2025-06-03 19:54:50|||||||||10
1748980500000|2025-06-03 19:55:00|||||||||39
1748980510000|2025-06-03 19:55:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|31
1748980520000|2025-06-03 19:55:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|195
1748980530000|2025-06-03 19:55:30|||||||||7
1748980540000|2025-06-03 19:55:40|||||||||23
1748980550000|2025-06-03 19:55:50|||||||||8
1748980560000|2025-06-03 19:56:00|||||||||1
1748980570000|2025-06-03 19:56:10|||||||||4
1748980580000|2025-06-03 19:56:20|||||||||110
1748980590000|2025-06-03 19:56:30|||||||||2
1748980600000|2025-06-03 19:56:40|||||||||3
1748980610000|2025-06-03 19:56:50|||||||||4
1748980620000|2025-06-03 19:57:00|||||||||13
1748980630000|2025-06-03 19:57:10|||||||||902
1748980640000|2025-06-03 19:57:20|||||||||3
1748980650000|2025-06-03 19:57:30|||||||||25
1748980660000|2025-06-03 19:57:40|||||||||89
1748980670000|2025-06-03 19:57:50|||||||||62
1748980680000|2025-06-03 19:58:00|||||||||18
1748980690000|2025-06-03 19:58:10|||||||||11
1748980700000|2025-06-03 19:58:20|||||||||73
1748980710000|2025-06-03 19:58:30|||||||||35
1748980720000|2025-06-03 19:58:40|||||||||238
1748980730000|2025-06-03 19:58:50|||||||||48
1748980740000|2025-06-03 19:59:00|||||||||69
1748980750000|2025-06-03 19:59:10|||||||||32
1748980760000|2025-06-03 19:59:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|320
1748980770000|2025-06-03 19:59:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|168
1748980780000|2025-06-03 19:59:40|||||||||42
1748980790000|2025-06-03 19:59:50|||||||||237
1748980800000|2025-06-03 20:00:00|||||||||339
1748980810000|2025-06-03 20:00:10|||||||||87
1748980820000|2025-06-03 20:00:20|||||||||3
1748980830000|2025-06-03 20:00:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|59
1748980840000|2025-06-03 20:00:40|||||||||4
1748980850000|2025-06-03 20:00:50|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|251
1748980860000|2025-06-03 20:01:00|||||||||142
1748980870000|2025-06-03 20:01:10|||||||||3
1748980880000|2025-06-03 20:01:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|19
1748980890000|2025-06-03 20:01:30|||||||||87
1748980900000|2025-06-03 20:01:40|||||||||9
1748980910000|2025-06-03 20:01:50|||||||||2
1748980920000|2025-06-03 20:02:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|2
1748980930000|2025-06-03 20:02:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|202
1748980940000|2025-06-03 20:02:20|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|1
1748980950000|2025-06-03 20:02:30|20.06|19.9|20.06|19.9|20.07|19.91|20.05|19.89|2
1748980960000|2025-06-03 20:02:40|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|0
1748980970000|2025-06-03 20:02:50|||||||||4
1748980980000|2025-06-03 20:03:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1748980990000|2025-06-03 20:03:10|||||||||1
1748981000000|2025-06-03 20:03:20|||||||||5
1748981010000|2025-06-03 20:03:30|||||||||2
1748981020000|2025-06-03 20:03:40|||||||||3
1748981030000|2025-06-03 20:03:50|||||||||1
1748981040000|2025-06-03 20:04:00|||||||||13
1748981060000|2025-06-03 20:04:20|||||||||1
1748981070000|2025-06-03 20:04:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1748981080000|2025-06-03 20:04:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748981090000|2025-06-03 20:04:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1748981100000|2025-06-03 20:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|1
1748981110000|2025-06-03 20:05:10|||||||||2
1748981120000|2025-06-03 20:05:20|||||||||1
1748981130000|2025-06-03 20:05:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|3
1748981140000|2025-06-03 20:05:40|||||||||1
1748981150000|2025-06-03 20:05:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|87
1748981160000|2025-06-03 20:06:00|||||||||1
1748981170000|2025-06-03 20:06:10|||||||||5
1748981190000|2025-06-03 20:06:30|||||||||1
1748981200000|2025-06-03 20:06:40|||||||||1
1748981210000|2025-06-03 20:06:50|||||||||1
1748981230000|2025-06-03 20:07:10|||||||||1
1748981240000|2025-06-03 20:07:20|||||||||1
1748981250000|2025-06-03 20:07:30|||||||||1
1748981260000|2025-06-03 20:07:40|||||||||1
1748981270000|2025-06-03 20:07:50|||||||||1
1748981280000|2025-06-03 20:08:00|||||||||1
1748981290000|2025-06-03 20:08:10|||||||||1
1748981300000|2025-06-03 20:08:20|||||||||1
1748981310000|2025-06-03 20:08:30|||||||||1
1748981320000|2025-06-03 20:08:40|||||||||1
1748981330000|2025-06-03 20:08:50|||||||||3
1748981340000|2025-06-03 20:09:00|||||||||1
1748981360000|2025-06-03 20:09:20|||||||||1
1748981370000|2025-06-03 20:09:30|||||||||1
1748981380000|2025-06-03 20:09:40|||||||||4
1748981400000|2025-06-03 20:10:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1748981410000|2025-06-03 20:10:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|1
1748981420000|2025-06-03 20:10:20|||||||||1
1748981430000|2025-06-03 20:10:30|||||||||3
1748981450000|2025-06-03 20:10:50|||||||||3
1748981460000|2025-06-03 20:11:00|||||||||1
1748981470000|2025-06-03 20:11:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|1
1748981490000|2025-06-03 20:11:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|82
1748981500000|2025-06-03 20:11:40|||||||||11
1748981520000|2025-06-03 20:12:00|||||||||2
1748981530000|2025-06-03 20:12:10|||||||||2
1748981540000|2025-06-03 20:12:20|||||||||4
1748981550000|2025-06-03 20:12:30|||||||||1
1748981560000|2025-06-03 20:12:40|||||||||6
1748981580000|2025-06-03 20:13:00|||||||||1
1748981590000|2025-06-03 20:13:10|||||||||16
1748981600000|2025-06-03 20:13:20|||||||||1
1748981610000|2025-06-03 20:13:30|||||||||2
1748981620000|2025-06-03 20:13:40|||||||||3
1748981630000|2025-06-03 20:13:50|||||||||3
1748981640000|2025-06-03 20:14:00|||||||||11
1748981650000|2025-06-03 20:14:10|||||||||15
1748981670000|2025-06-03 20:14:30|||||||||5
1748981680000|2025-06-03 20:14:40|||||||||35
1748981690000|2025-06-03 20:14:50|||||||||27
1748982690000|2025-06-03 20:31:30|||||||||1
1748982720000|2025-06-03 20:32:00|||||||||18
1748982780000|2025-06-03 20:33:00|||||||||10
1748982870000|2025-06-03 20:34:30|||||||||1
1748982880000|2025-06-03 20:34:40|||||||||17
1748982960000|2025-06-03 20:36:00|||||||||28
1748982980000|2025-06-03 20:36:20|||||||||24
1748983010000|2025-06-03 20:36:50|||||||||2
1748983090000|2025-06-03 20:38:10|||||||||1
1748983130000|2025-06-03 20:38:50|||||||||1
1748983160000|2025-06-03 20:39:20|||||||||10
1748983280000|2025-06-03 20:41:20|||||||||1
1748983310000|2025-06-03 20:41:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|26
1748983320000|2025-06-03 20:42:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748983350000|2025-06-03 20:42:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|347
1748983370000|2025-06-03 20:42:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|31
1748983390000|2025-06-03 20:43:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1748983410000|2025-06-03 20:43:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1748983520000|2025-06-03 20:45:20|||||||||2
1748983610000|2025-06-03 20:46:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|1
1748983620000|2025-06-03 20:47:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1748983630000|2025-06-03 20:47:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1748983650000|2025-06-03 20:47:30|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1748983790000|2025-06-03 20:49:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748983800000|2025-06-03 20:50:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1748983810000|2025-06-03 20:50:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748983850000|2025-06-03 20:50:50|||||||||4
1748984160000|2025-06-03 20:56:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|21
1748984170000|2025-06-03 20:56:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1748984180000|2025-06-03 20:56:20|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|3
1748984200000|2025-06-03 20:56:40|||||||||10
1748984210000|2025-06-03 20:56:50|||||||||1
1748984220000|2025-06-03 20:57:00|||||||||1
1748984260000|2025-06-03 20:57:40|||||||||3
1748984350000|2025-06-03 20:59:10|||||||||5
1748984380000|2025-06-03 20:59:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748984390000|2025-06-03 20:59:50|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|74
1748988000000|2025-06-03 22:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748988050000|2025-06-03 22:00:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1748988070000|2025-06-03 22:01:10|||||||||3
1748988150000|2025-06-03 22:02:30|||||||||1
1748988260000|2025-06-03 22:04:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748988350000|2025-06-03 22:05:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|11
1748988420000|2025-06-03 22:07:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748988450000|2025-06-03 22:07:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1748988740000|2025-06-03 22:12:20|||||||||9
1748989450000|2025-06-03 22:24:10|||||||||2
1748990000000|2025-06-03 22:33:20|||||||||9
1748990160000|2025-06-03 22:36:00|||||||||1
1748990280000|2025-06-03 22:38:00|||||||||1
1748990710000|2025-06-03 22:45:10|||||||||1
1748990740000|2025-06-03 22:45:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748990810000|2025-06-03 22:46:50|||||||||1
1748991600000|2025-06-03 23:00:00|||||||||1
1748991650000|2025-06-03 23:00:50|||||||||1
1748991860000|2025-06-03 23:04:20|||||||||1
1748991970000|2025-06-03 23:06:10|||||||||1
1748992060000|2025-06-03 23:07:40|||||||||1
1748992240000|2025-06-03 23:10:40|||||||||1
1748992260000|2025-06-03 23:11:00|||||||||1
1748992430000|2025-06-03 23:13:50|||||||||2
1748992600000|2025-06-03 23:16:40|||||||||1
1748992740000|2025-06-03 23:19:00|||||||||4
1748992750000|2025-06-03 23:19:10|||||||||9
1748992800000|2025-06-03 23:20:00|||||||||1
1748992850000|2025-06-03 23:20:50|||||||||1
1748993160000|2025-06-03 23:26:00|||||||||1
1748993180000|2025-06-03 23:26:20|||||||||4
1748993750000|2025-06-03 23:35:50|||||||||1
1748993880000|2025-06-03 23:38:00|||||||||1
1748993970000|2025-06-03 23:39:30|||||||||1
1748994390000|2025-06-03 23:46:30|||||||||1
1748994640000|2025-06-03 23:50:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1748994660000|2025-06-03 23:51:00|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|1
1748994730000|2025-06-03 23:52:10|||||||||4
1748994790000|2025-06-03 23:53:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|1
1748994930000|2025-06-03 23:55:30|||||||||1
1748995070000|2025-06-03 23:57:50|||||||||1
1748995230000|2025-06-04 00:00:30|||||||||1
1748995330000|2025-06-04 00:02:10|||||||||1
1748995360000|2025-06-04 00:02:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|1
1748995380000|2025-06-04 00:03:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|4
1748995410000|2025-06-04 00:03:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1748995430000|2025-06-04 00:03:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1748995500000|2025-06-04 00:05:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|3
1748995510000|2025-06-04 00:05:10|||||||||1
1748995610000|2025-06-04 00:06:50|||||||||1
1748995670000|2025-06-04 00:07:50|||||||||1
1748995720000|2025-06-04 00:08:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1748995790000|2025-06-04 00:09:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1748995830000|2025-06-04 00:10:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1748995860000|2025-06-04 00:11:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748995870000|2025-06-04 00:11:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1748995890000|2025-06-04 00:11:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748995930000|2025-06-04 00:12:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1748995940000|2025-06-04 00:12:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1748995960000|2025-06-04 00:12:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1748996150000|2025-06-04 00:15:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748996170000|2025-06-04 00:16:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1748996220000|2025-06-04 00:17:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748996260000|2025-06-04 00:17:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748996270000|2025-06-04 00:17:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748996290000|2025-06-04 00:18:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1748996360000|2025-06-04 00:19:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1748996410000|2025-06-04 00:20:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748996860000|2025-06-04 00:27:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748997210000|2025-06-04 00:33:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748997240000|2025-06-04 00:34:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748997260000|2025-06-04 00:34:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1748997300000|2025-06-04 00:35:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1748997350000|2025-06-04 00:35:50|||||||||1
1748997660000|2025-06-04 00:41:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1748997890000|2025-06-04 00:44:50|||||||||6
1748997920000|2025-06-04 00:45:20|||||||||1
1748998350000|2025-06-04 00:52:30|||||||||3
1748998650000|2025-06-04 00:57:30|||||||||10
1748999090000|2025-06-04 01:04:50|||||||||1
1748999280000|2025-06-04 01:08:00|||||||||1
1749000110000|2025-06-04 01:21:50|||||||||5
1749000660000|2025-06-04 01:31:00|||||||||1
1749001200000|2025-06-04 01:40:00|||||||||8
1749001260000|2025-06-04 01:41:00|||||||||1
1749001730000|2025-06-04 01:48:50|||||||||1
1749001740000|2025-06-04 01:49:00|||||||||3
1749001780000|2025-06-04 01:49:40|||||||||1
1749001980000|2025-06-04 01:53:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|20
1749001990000|2025-06-04 01:53:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|5
1749002010000|2025-06-04 01:53:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|7
1749002340000|2025-06-04 01:59:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1749002380000|2025-06-04 01:59:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1749002700000|2025-06-04 02:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1749002990000|2025-06-04 02:09:50|||||||||1
1749004970000|2025-06-04 02:42:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|115
1749005130000|2025-06-04 02:45:30|||||||||18
1749005140000|2025-06-04 02:45:40|||||||||7
1749005360000|2025-06-04 02:49:20|||||||||1
1749005440000|2025-06-04 02:50:40|||||||||1
1749005670000|2025-06-04 02:54:30|||||||||1
1749006610000|2025-06-04 03:10:10|||||||||1
1749006870000|2025-06-04 03:14:30|||||||||9
1749006900000|2025-06-04 03:15:00|||||||||1
1749008020000|2025-06-04 03:33:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749008410000|2025-06-04 03:40:10|||||||||1
1749008700000|2025-06-04 03:45:00|||||||||1
1749009320000|2025-06-04 03:55:20|||||||||1
1749009340000|2025-06-04 03:55:40|||||||||1
1749009830000|2025-06-04 04:03:50|||||||||1
1749010300000|2025-06-04 04:11:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|24
1749010470000|2025-06-04 04:14:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1749010590000|2025-06-04 04:16:30|||||||||1
1749010860000|2025-06-04 04:21:00|||||||||1
1749011750000|2025-06-04 04:35:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|12
1749011920000|2025-06-04 04:38:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|19
1749012010000|2025-06-04 04:40:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749012210000|2025-06-04 04:43:30|||||||||1
1749012670000|2025-06-04 04:51:10|||||||||1
1749012770000|2025-06-04 04:52:50|||||||||1
1749012790000|2025-06-04 04:53:10|||||||||1
1749012850000|2025-06-04 04:54:10|||||||||3
1749013070000|2025-06-04 04:57:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|84
1749013080000|2025-06-04 04:58:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|132
1749013090000|2025-06-04 04:58:10|||||||||23
1749013100000|2025-06-04 04:58:20|||||||||71
1749013160000|2025-06-04 04:59:20|||||||||1
1749013550000|2025-06-04 05:05:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1749013680000|2025-06-04 05:08:00|||||||||1
1749013760000|2025-06-04 05:09:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749013790000|2025-06-04 05:09:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749013840000|2025-06-04 05:10:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749014350000|2025-06-04 05:19:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1749014360000|2025-06-04 05:19:20|||||||||2
1749014770000|2025-06-04 05:26:10|||||||||5
1749014830000|2025-06-04 05:27:10|||||||||9
1749014860000|2025-06-04 05:27:40|||||||||1
1749015010000|2025-06-04 05:30:10|||||||||2
1749015120000|2025-06-04 05:32:00|||||||||1
1749015140000|2025-06-04 05:32:20|||||||||1
1749015330000|2025-06-04 05:35:30|||||||||3
1749015370000|2025-06-04 05:36:10|||||||||1
1749015490000|2025-06-04 05:38:10|||||||||1
1749015770000|2025-06-04 05:42:50|||||||||1
1749015930000|2025-06-04 05:45:30|||||||||1
1749016440000|2025-06-04 05:54:00|||||||||14
1749016630000|2025-06-04 05:57:10|||||||||4
1749016800000|2025-06-04 06:00:00|||||||||3
1749016810000|2025-06-04 06:00:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|46
1749016850000|2025-06-04 06:00:50|||||||||1
1749016860000|2025-06-04 06:01:00|||||||||2
1749016880000|2025-06-04 06:01:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1749016890000|2025-06-04 06:01:30|||||||||1
1749016920000|2025-06-04 06:02:00|||||||||9
1749016960000|2025-06-04 06:02:40|||||||||2
1749017020000|2025-06-04 06:03:40|||||||||1
1749017070000|2025-06-04 06:04:30|||||||||1
1749017170000|2025-06-04 06:06:10|||||||||1
1749017220000|2025-06-04 06:07:00|||||||||2
1749017250000|2025-06-04 06:07:30|||||||||1
1749017310000|2025-06-04 06:08:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749017320000|2025-06-04 06:08:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1749017340000|2025-06-04 06:09:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1749017350000|2025-06-04 06:09:10|||||||||3
1749017370000|2025-06-04 06:09:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1749017380000|2025-06-04 06:09:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1749017500000|2025-06-04 06:11:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1749017510000|2025-06-04 06:11:50|||||||||4
1749017540000|2025-06-04 06:12:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1749017550000|2025-06-04 06:12:30|||||||||1
1749017630000|2025-06-04 06:13:50|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|5
1749017670000|2025-06-04 06:14:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749017700000|2025-06-04 06:15:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749017710000|2025-06-04 06:15:10|||||||||2
1749017840000|2025-06-04 06:17:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1749017850000|2025-06-04 06:17:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749017860000|2025-06-04 06:17:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1749017890000|2025-06-04 06:18:10|||||||||31
1749017900000|2025-06-04 06:18:20|||||||||2
1749017920000|2025-06-04 06:18:40|||||||||2
1749017970000|2025-06-04 06:19:30|||||||||6
1749018150000|2025-06-04 06:22:30|||||||||2
1749018220000|2025-06-04 06:23:40|||||||||6
1749018240000|2025-06-04 06:24:00|||||||||2
1749018390000|2025-06-04 06:26:30|||||||||1
1749018630000|2025-06-04 06:30:30|||||||||2
1749018660000|2025-06-04 06:31:00|||||||||1
1749018710000|2025-06-04 06:31:50|||||||||1
1749018930000|2025-06-04 06:35:30|||||||||1
1749019080000|2025-06-04 06:38:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|58
1749019340000|2025-06-04 06:42:20|||||||||1
1749019430000|2025-06-04 06:43:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1749019630000|2025-06-04 06:47:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1749019670000|2025-06-04 06:47:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749019680000|2025-06-04 06:48:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|6
1749019690000|2025-06-04 06:48:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749019700000|2025-06-04 06:48:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1749019720000|2025-06-04 06:48:40|20|19.84|20|19.84|20|19.84|20|19.84|1
1749019730000|2025-06-04 06:48:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1749019740000|2025-06-04 06:49:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749019760000|2025-06-04 06:49:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1749019810000|2025-06-04 06:50:10|||||||||2
1749019820000|2025-06-04 06:50:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1749019870000|2025-06-04 06:51:10|||||||||1
1749019890000|2025-06-04 06:51:30|||||||||2
1749020040000|2025-06-04 06:54:00|||||||||17
1749020340000|2025-06-04 06:59:00|||||||||3
1749020400000|2025-06-04 07:00:00|||||||||4
1749020420000|2025-06-04 07:00:20|||||||||2
1749020460000|2025-06-04 07:01:00|||||||||1
1749020520000|2025-06-04 07:02:00|||||||||2
1749020530000|2025-06-04 07:02:10|||||||||1
1749020600000|2025-06-04 07:03:20|||||||||3
1749020660000|2025-06-04 07:04:20|||||||||6
1749020710000|2025-06-04 07:05:10|||||||||1
1749020730000|2025-06-04 07:05:30|||||||||3
1749020740000|2025-06-04 07:05:40|||||||||2
1749020760000|2025-06-04 07:06:00|||||||||1
1749020800000|2025-06-04 07:06:40|||||||||1
1749020810000|2025-06-04 07:06:50|||||||||2
1749020860000|2025-06-04 07:07:40|||||||||1
1749020990000|2025-06-04 07:09:50|||||||||1
1749021060000|2025-06-04 07:11:00|||||||||1
1749021070000|2025-06-04 07:11:10|||||||||3
1749021090000|2025-06-04 07:11:30|||||||||1
1749021110000|2025-06-04 07:11:50|||||||||1
1749021120000|2025-06-04 07:12:00|||||||||1
1749021150000|2025-06-04 07:12:30|||||||||2
1749021170000|2025-06-04 07:12:50|||||||||4
1749021210000|2025-06-04 07:13:30|||||||||5
1749021240000|2025-06-04 07:14:00|||||||||2
1749021420000|2025-06-04 07:17:00|||||||||12
1749021480000|2025-06-04 07:18:00|||||||||4
1749021490000|2025-06-04 07:18:10|||||||||1
1749021500000|2025-06-04 07:18:20|||||||||5
1749021530000|2025-06-04 07:18:50|||||||||1
1749021600000|2025-06-04 07:20:00|||||||||1
1749021620000|2025-06-04 07:20:20|||||||||2
1749021630000|2025-06-04 07:20:30|||||||||1
1749021660000|2025-06-04 07:21:00|||||||||1
1749021700000|2025-06-04 07:21:40|||||||||6
1749021710000|2025-06-04 07:21:50|||||||||1
1749021720000|2025-06-04 07:22:00|||||||||1
1749021740000|2025-06-04 07:22:20|||||||||3
1749021770000|2025-06-04 07:22:50|||||||||1
1749021780000|2025-06-04 07:23:00|||||||||1
1749021830000|2025-06-04 07:23:50|||||||||3
1749021990000|2025-06-04 07:26:30|||||||||1
1749022080000|2025-06-04 07:28:00|||||||||1
1749022100000|2025-06-04 07:28:20|||||||||1
1749022140000|2025-06-04 07:29:00|||||||||1
1749022170000|2025-06-04 07:29:30|||||||||1
1749022200000|2025-06-04 07:30:00|||||||||1
1749022210000|2025-06-04 07:30:10|||||||||2
1749022250000|2025-06-04 07:30:50|||||||||1
1749022350000|2025-06-04 07:32:30|||||||||6
1749022360000|2025-06-04 07:32:40|||||||||4
1749022380000|2025-06-04 07:33:00|||||||||1
1749023020000|2025-06-04 07:43:40|||||||||4
1749023100000|2025-06-04 07:45:00|||||||||2
1749023370000|2025-06-04 07:49:30|||||||||1
1749023460000|2025-06-04 07:51:00|||||||||1
1749023520000|2025-06-04 07:52:00|||||||||1
1749023570000|2025-06-04 07:52:50|||||||||1
1749023780000|2025-06-04 07:56:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|92
1749023910000|2025-06-04 07:58:30|||||||||3
1749023960000|2025-06-04 07:59:20|||||||||5
1749024150000|2025-06-04 08:02:30|||||||||1
1749024390000|2025-06-04 08:06:30|||||||||18
1749024480000|2025-06-04 08:08:00|||||||||1
1749024570000|2025-06-04 08:09:30|||||||||3
1749024830000|2025-06-04 08:13:50|||||||||9
1749024920000|2025-06-04 08:15:20|||||||||6
1749024990000|2025-06-04 08:16:30|||||||||20
1749025430000|2025-06-04 08:23:50|||||||||1
1749025440000|2025-06-04 08:24:00|||||||||32
1749025450000|2025-06-04 08:24:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1749025460000|2025-06-04 08:24:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749025490000|2025-06-04 08:24:50|||||||||53
1749025710000|2025-06-04 08:28:30|||||||||1
1749025900000|2025-06-04 08:31:40|||||||||2
1749026060000|2025-06-04 08:34:20|||||||||10
1749026260000|2025-06-04 08:37:40|||||||||3
1749026680000|2025-06-04 08:44:40|||||||||1
1749026770000|2025-06-04 08:46:10|||||||||11
1749026960000|2025-06-04 08:49:20|||||||||7
1749027500000|2025-06-04 08:58:20|||||||||12
1749027530000|2025-06-04 08:58:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|23
1749027600000|2025-06-04 09:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|23
1749027650000|2025-06-04 09:00:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|24
1749027660000|2025-06-04 09:01:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749027670000|2025-06-04 09:01:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749027680000|2025-06-04 09:01:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749027770000|2025-06-04 09:02:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1749027780000|2025-06-04 09:03:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1749027960000|2025-06-04 09:06:00|||||||||28
1749027970000|2025-06-04 09:06:10|||||||||13
1749027980000|2025-06-04 09:06:20|||||||||10
1749028030000|2025-06-04 09:07:10|||||||||4
1749028380000|2025-06-04 09:13:00|||||||||1
1749028470000|2025-06-04 09:14:30|||||||||2
1749028480000|2025-06-04 09:14:40|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|49
1749028560000|2025-06-04 09:16:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|26
1749028610000|2025-06-04 09:16:50|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|4
1749028650000|2025-06-04 09:17:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749028680000|2025-06-04 09:18:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749029290000|2025-06-04 09:28:10|||||||||2
1749029430000|2025-06-04 09:30:30|||||||||1
1749029500000|2025-06-04 09:31:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749029590000|2025-06-04 09:33:10|||||||||1
1749029990000|2025-06-04 09:39:50|||||||||1
1749030180000|2025-06-04 09:43:00|||||||||1
1749030350000|2025-06-04 09:45:50|||||||||1
1749030610000|2025-06-04 09:50:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1749030670000|2025-06-04 09:51:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|34
1749030710000|2025-06-04 09:51:50|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|3
1749030720000|2025-06-04 09:52:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749030820000|2025-06-04 09:53:40|||||||||1
1749030910000|2025-06-04 09:55:10|||||||||2
1749031010000|2025-06-04 09:56:50|||||||||2
1749031040000|2025-06-04 09:57:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|2
1749031060000|2025-06-04 09:57:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1749031070000|2025-06-04 09:57:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1749031130000|2025-06-04 09:58:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1749031150000|2025-06-04 09:59:10|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1749031180000|2025-06-04 09:59:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749031200000|2025-06-04 10:00:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1749031260000|2025-06-04 10:01:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1749031270000|2025-06-04 10:01:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|33
1749031280000|2025-06-04 10:01:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1749031520000|2025-06-04 10:05:20|||||||||1
1749031660000|2025-06-04 10:07:40|||||||||1
1749031710000|2025-06-04 10:08:30|||||||||1
1749031980000|2025-06-04 10:13:00|||||||||2
1749032330000|2025-06-04 10:18:50|||||||||1
1749032450000|2025-06-04 10:20:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1749032460000|2025-06-04 10:21:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749032470000|2025-06-04 10:21:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749032500000|2025-06-04 10:21:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749032600000|2025-06-04 10:23:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|1
1749032610000|2025-06-04 10:23:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749032630000|2025-06-04 10:23:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749032660000|2025-06-04 10:24:20|||||||||2
1749032810000|2025-06-04 10:26:50|||||||||1
1749033190000|2025-06-04 10:33:10|||||||||1
1749033380000|2025-06-04 10:36:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749033400000|2025-06-04 10:36:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749033540000|2025-06-04 10:39:00|||||||||1
1749034000000|2025-06-04 10:46:40|||||||||3
1749034710000|2025-06-04 10:58:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1749034720000|2025-06-04 10:58:40|||||||||1
1749034950000|2025-06-04 11:02:30|||||||||2
1749035110000|2025-06-04 11:05:10|||||||||1
1749035240000|2025-06-04 11:07:20|||||||||4
1749035250000|2025-06-04 11:07:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1749035300000|2025-06-04 11:08:20|||||||||1
1749035460000|2025-06-04 11:11:00|||||||||1
1749035470000|2025-06-04 11:11:10|||||||||1
1749035510000|2025-06-04 11:11:50|||||||||1
1749035580000|2025-06-04 11:13:00|||||||||12
1749035680000|2025-06-04 11:14:40|||||||||3
1749035830000|2025-06-04 11:17:10|||||||||2
1749035930000|2025-06-04 11:18:50|||||||||2
1749036070000|2025-06-04 11:21:10|||||||||1
1749036480000|2025-06-04 11:28:00|||||||||1
1749036600000|2025-06-04 11:30:00|||||||||1
1749036710000|2025-06-04 11:31:50|||||||||1
1749036800000|2025-06-04 11:33:20|||||||||1
1749037130000|2025-06-04 11:38:50|||||||||1
1749037150000|2025-06-04 11:39:10|||||||||4
1749037390000|2025-06-04 11:43:10|||||||||1
1749037450000|2025-06-04 11:44:10|||||||||10
1749037690000|2025-06-04 11:48:10|||||||||1
1749037840000|2025-06-04 11:50:40|||||||||1
1749037870000|2025-06-04 11:51:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1749038150000|2025-06-04 11:55:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|96
1749038240000|2025-06-04 11:57:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|97
1749038280000|2025-06-04 11:58:00|19.98|19.82|19.97|19.81|19.98|19.82|19.96|19.8|4
1749038290000|2025-06-04 11:58:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1749038340000|2025-06-04 11:59:00|||||||||2
1749038350000|2025-06-04 11:59:10|||||||||1
1749038400000|2025-06-04 12:00:00|||||||||1
1749038560000|2025-06-04 12:02:40|||||||||1
1749038580000|2025-06-04 12:03:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749038600000|2025-06-04 12:03:20|||||||||1
1749038610000|2025-06-04 12:03:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1749038740000|2025-06-04 12:05:40|||||||||4
1749038850000|2025-06-04 12:07:30|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|3
1749038910000|2025-06-04 12:08:30|||||||||9
1749038960000|2025-06-04 12:09:20|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|44
1749039240000|2025-06-04 12:14:00|||||||||64
1749039270000|2025-06-04 12:14:30|||||||||4
1749039300000|2025-06-04 12:15:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|24
1749039310000|2025-06-04 12:15:10|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|13
1749039340000|2025-06-04 12:15:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1749039360000|2025-06-04 12:16:00|||||||||1
1749039370000|2025-06-04 12:16:10|||||||||6
1749039380000|2025-06-04 12:16:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1749039390000|2025-06-04 12:16:30|||||||||2
1749039410000|2025-06-04 12:16:50|||||||||1
1749039440000|2025-06-04 12:17:20|||||||||14
1749039470000|2025-06-04 12:17:50|||||||||1
1749039490000|2025-06-04 12:18:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|32
1749039500000|2025-06-04 12:18:20|||||||||1
1749039540000|2025-06-04 12:19:00|||||||||1
1749039550000|2025-06-04 12:19:10|||||||||1
1749039600000|2025-06-04 12:20:00|||||||||1
1749039620000|2025-06-04 12:20:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749039640000|2025-06-04 12:20:40|||||||||1
1749039660000|2025-06-04 12:21:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749039670000|2025-06-04 12:21:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|54
1749039700000|2025-06-04 12:21:40|||||||||3
1749039710000|2025-06-04 12:21:50|||||||||1
1749039720000|2025-06-04 12:22:00|||||||||3
1749039740000|2025-06-04 12:22:20|||||||||2
1749039760000|2025-06-04 12:22:40|||||||||1
1749039770000|2025-06-04 12:22:50|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|20
1749039780000|2025-06-04 12:23:00|||||||||3
1749039820000|2025-06-04 12:23:40|||||||||1
1749039830000|2025-06-04 12:23:50|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|51
1749039840000|2025-06-04 12:24:00|||||||||1
1749039850000|2025-06-04 12:24:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|93
1749039870000|2025-06-04 12:24:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1749039880000|2025-06-04 12:24:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1749039900000|2025-06-04 12:25:00|||||||||3
1749039920000|2025-06-04 12:25:20|||||||||6
1749039930000|2025-06-04 12:25:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|10
1749039940000|2025-06-04 12:25:40|||||||||1
1749039970000|2025-06-04 12:26:10|||||||||1
1749039980000|2025-06-04 12:26:20|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|26
1749039990000|2025-06-04 12:26:30|20.04|19.88|20.06|19.9|20.06|19.9|20.03|19.87|7
1749040020000|2025-06-04 12:27:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|1
1749040030000|2025-06-04 12:27:10|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|6
1749040040000|2025-06-04 12:27:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|5
1749040050000|2025-06-04 12:27:30|||||||||50
1749040070000|2025-06-04 12:27:50|||||||||1
1749040120000|2025-06-04 12:28:40|||||||||2
1749040170000|2025-06-04 12:29:30|||||||||1
1749040220000|2025-06-04 12:30:20|||||||||6
1749040230000|2025-06-04 12:30:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|20
1749040270000|2025-06-04 12:31:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749040290000|2025-06-04 12:31:30|||||||||1
1749040320000|2025-06-04 12:32:00|||||||||1
1749040330000|2025-06-04 12:32:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749040340000|2025-06-04 12:32:20|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|9
1749040350000|2025-06-04 12:32:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|2
1749040360000|2025-06-04 12:32:40|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|2
1749040370000|2025-06-04 12:32:50|||||||||1
1749040380000|2025-06-04 12:33:00|||||||||3
1749040420000|2025-06-04 12:33:40|||||||||1
1749040460000|2025-06-04 12:34:20|||||||||1
1749040470000|2025-06-04 12:34:30|||||||||1
1749040520000|2025-06-04 12:35:20|||||||||1
1749040570000|2025-06-04 12:36:10|||||||||1
1749040620000|2025-06-04 12:37:00|||||||||1
1749040640000|2025-06-04 12:37:20|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|12
1749040660000|2025-06-04 12:37:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749040670000|2025-06-04 12:37:50|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|24
1749040690000|2025-06-04 12:38:10|||||||||1
1749040720000|2025-06-04 12:38:40|||||||||4
1749040770000|2025-06-04 12:39:30|||||||||1
1749040800000|2025-06-04 12:40:00|||||||||1
1749040810000|2025-06-04 12:40:10|||||||||45
1749040820000|2025-06-04 12:40:20|||||||||1
1749040860000|2025-06-04 12:41:00|||||||||1
1749041030000|2025-06-04 12:43:50|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|1
1749041060000|2025-06-04 12:44:20|||||||||2
1749041080000|2025-06-04 12:44:40|||||||||1
1749041100000|2025-06-04 12:45:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|38
1749041250000|2025-06-04 12:47:30|||||||||2
1749041270000|2025-06-04 12:47:50|||||||||2
1749041370000|2025-06-04 12:49:30|||||||||1
1749041890000|2025-06-04 12:58:10|||||||||2
1749041980000|2025-06-04 12:59:40|20.04|19.88|20.03|19.87|20.04|19.88|20.02|19.86|31
1749041990000|2025-06-04 12:59:50|20.05|19.89|20.03|19.87|20.06|19.9|20.03|19.87|14
1749042000000|2025-06-04 13:00:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749042010000|2025-06-04 13:00:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1749042020000|2025-06-04 13:00:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1749042060000|2025-06-04 13:01:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749042070000|2025-06-04 13:01:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749042090000|2025-06-04 13:01:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|17
1749042110000|2025-06-04 13:01:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749042120000|2025-06-04 13:02:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749042130000|2025-06-04 13:02:10|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1749042150000|2025-06-04 13:02:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749042180000|2025-06-04 13:03:00|||||||||1
1749042190000|2025-06-04 13:03:10|||||||||1
1749042200000|2025-06-04 13:03:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749042320000|2025-06-04 13:05:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749042350000|2025-06-04 13:05:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1749042380000|2025-06-04 13:06:20|||||||||2
1749042420000|2025-06-04 13:07:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1749042430000|2025-06-04 13:07:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749042460000|2025-06-04 13:07:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749042480000|2025-06-04 13:08:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749042490000|2025-06-04 13:08:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749042500000|2025-06-04 13:08:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749042510000|2025-06-04 13:08:30|||||||||1
1749042530000|2025-06-04 13:08:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|40
1749042540000|2025-06-04 13:09:00|||||||||1
1749042600000|2025-06-04 13:10:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|21
1749042620000|2025-06-04 13:10:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1749042630000|2025-06-04 13:10:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1749042640000|2025-06-04 13:10:40|||||||||1
1749042880000|2025-06-04 13:14:40|||||||||1
1749042900000|2025-06-04 13:15:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1749042910000|2025-06-04 13:15:10|20.01|19.85|20.02|19.86|20.04|19.88|20.01|19.85|0
1749042930000|2025-06-04 13:15:30|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1749042950000|2025-06-04 13:15:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749042970000|2025-06-04 13:16:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749043020000|2025-06-04 13:17:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749043200000|2025-06-04 13:20:00|||||||||2
1749043220000|2025-06-04 13:20:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1749043230000|2025-06-04 13:20:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|28
1749043250000|2025-06-04 13:20:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1749043270000|2025-06-04 13:21:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1749043290000|2025-06-04 13:21:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1749043320000|2025-06-04 13:22:00|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|13
1749043330000|2025-06-04 13:22:10|||||||||6
1749043350000|2025-06-04 13:22:30|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1749043360000|2025-06-04 13:22:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1749043400000|2025-06-04 13:23:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|10
1749043420000|2025-06-04 13:23:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1749043440000|2025-06-04 13:24:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1749043590000|2025-06-04 13:26:30|||||||||3
1749043610000|2025-06-04 13:26:50|||||||||3
1749043620000|2025-06-04 13:27:00|||||||||2
1749043630000|2025-06-04 13:27:10|||||||||3
1749043640000|2025-06-04 13:27:20|||||||||2
1749043650000|2025-06-04 13:27:30|||||||||3
1749043660000|2025-06-04 13:27:40|||||||||3
1749043680000|2025-06-04 13:28:00|||||||||3
1749043690000|2025-06-04 13:28:10|||||||||2
1749043700000|2025-06-04 13:28:20|||||||||3
1749043710000|2025-06-04 13:28:30|||||||||4
1749043730000|2025-06-04 13:28:50|||||||||15
1749043740000|2025-06-04 13:29:00|||||||||3
1749043750000|2025-06-04 13:29:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|3
1749043760000|2025-06-04 13:29:20|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|16
1749043770000|2025-06-04 13:29:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749043780000|2025-06-04 13:29:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1749043790000|2025-06-04 13:29:50|||||||||8
1749043800000|2025-06-04 13:30:00|||||||||78
1749043810000|2025-06-04 13:30:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1749043850000|2025-06-04 13:30:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|10
1749043860000|2025-06-04 13:31:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1749043870000|2025-06-04 13:31:10|||||||||39
1749043880000|2025-06-04 13:31:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|17
1749043890000|2025-06-04 13:31:30|||||||||16
1749043900000|2025-06-04 13:31:40|||||||||29
1749043910000|2025-06-04 13:31:50|||||||||8
1749043920000|2025-06-04 13:32:00|||||||||6
1749043930000|2025-06-04 13:32:10|||||||||15
1749043940000|2025-06-04 13:32:20|||||||||12
1749043950000|2025-06-04 13:32:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|141
1749043960000|2025-06-04 13:32:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|10
1749043980000|2025-06-04 13:33:00|||||||||3
1749043990000|2025-06-04 13:33:10|||||||||85
1749044000000|2025-06-04 13:33:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|6
1749044010000|2025-06-04 13:33:30|||||||||1
1749044020000|2025-06-04 13:33:40|||||||||10
1749044030000|2025-06-04 13:33:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|63
1749044040000|2025-06-04 13:34:00|||||||||85
1749044060000|2025-06-04 13:34:20|||||||||1
1749044070000|2025-06-04 13:34:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|21
1749044080000|2025-06-04 13:34:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1749044090000|2025-06-04 13:34:50|||||||||4
1749044100000|2025-06-04 13:35:00|||||||||7
1749044120000|2025-06-04 13:35:20|||||||||9
1749044150000|2025-06-04 13:35:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|88
1749044160000|2025-06-04 13:36:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|34
1749044180000|2025-06-04 13:36:20|||||||||51
1749044190000|2025-06-04 13:36:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1749044200000|2025-06-04 13:36:40|||||||||7
1749044210000|2025-06-04 13:36:50|||||||||2
1749044220000|2025-06-04 13:37:00|||||||||12
1749044230000|2025-06-04 13:37:10|||||||||2
1749044250000|2025-06-04 13:37:30|||||||||42
1749044300000|2025-06-04 13:38:20|||||||||1
1749044330000|2025-06-04 13:38:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|26
1749044340000|2025-06-04 13:39:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1749044350000|2025-06-04 13:39:10|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|28
1749044360000|2025-06-04 13:39:20|20|19.84|20|19.84|20|19.84|19.99|19.83|103
1749044370000|2025-06-04 13:39:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1749044380000|2025-06-04 13:39:40|||||||||4
1749044410000|2025-06-04 13:40:10|||||||||4
1749044420000|2025-06-04 13:40:20|||||||||1
1749044460000|2025-06-04 13:41:00|||||||||1
1749044480000|2025-06-04 13:41:20|||||||||22
1749044490000|2025-06-04 13:41:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|47
1749044500000|2025-06-04 13:41:40|||||||||5
1749044510000|2025-06-04 13:41:50|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|31
1749044530000|2025-06-04 13:42:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|42
1749044540000|2025-06-04 13:42:20|||||||||1
1749044550000|2025-06-04 13:42:30|||||||||4
1749044560000|2025-06-04 13:42:40|||||||||32
1749044570000|2025-06-04 13:42:50|||||||||6
1749044580000|2025-06-04 13:43:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|37
1749044590000|2025-06-04 13:43:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|48
1749044600000|2025-06-04 13:43:20|19.99|19.83|20.01|19.85|20.01|19.85|19.97|19.81|35
1749044610000|2025-06-04 13:43:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|47
1749044640000|2025-06-04 13:44:00|||||||||6
1749044650000|2025-06-04 13:44:10|||||||||57
1749044660000|2025-06-04 13:44:20|||||||||4
1749044670000|2025-06-04 13:44:30|||||||||2
1749044680000|2025-06-04 13:44:40|||||||||11
1749044700000|2025-06-04 13:45:00|||||||||6
1749044710000|2025-06-04 13:45:10|||||||||39
1749044720000|2025-06-04 13:45:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|5
1749044730000|2025-06-04 13:45:30|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|1
1749044740000|2025-06-04 13:45:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749044770000|2025-06-04 13:46:10|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|60
1749044780000|2025-06-04 13:46:20|||||||||28
1749044790000|2025-06-04 13:46:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|126
1749044800000|2025-06-04 13:46:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|60
1749044810000|2025-06-04 13:46:50|||||||||4
1749044820000|2025-06-04 13:47:00|||||||||1
1749044860000|2025-06-04 13:47:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1749044870000|2025-06-04 13:47:50|||||||||78
1749044890000|2025-06-04 13:48:10|||||||||2
1749044910000|2025-06-04 13:48:30|||||||||1
1749044930000|2025-06-04 13:48:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|58
1749044940000|2025-06-04 13:49:00|||||||||2
1749044950000|2025-06-04 13:49:10|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|7
1749044970000|2025-06-04 13:49:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1749044980000|2025-06-04 13:49:40|||||||||3
1749045000000|2025-06-04 13:50:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|20
1749045010000|2025-06-04 13:50:10|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|7
1749045020000|2025-06-04 13:50:20|||||||||19
1749045050000|2025-06-04 13:50:50|||||||||1
1749045060000|2025-06-04 13:51:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1749045070000|2025-06-04 13:51:10|||||||||5
1749045080000|2025-06-04 13:51:20|||||||||1
1749045090000|2025-06-04 13:51:30|||||||||2
1749045100000|2025-06-04 13:51:40|||||||||14
1749045120000|2025-06-04 13:52:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|54
1749045130000|2025-06-04 13:52:10|||||||||3
1749045140000|2025-06-04 13:52:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749045150000|2025-06-04 13:52:30|||||||||7
1749045160000|2025-06-04 13:52:40|||||||||36
1749045170000|2025-06-04 13:52:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|4
1749045180000|2025-06-04 13:53:00|19.97|19.81|19.97|19.81|20|19.84|19.96|19.8|16
1749045190000|2025-06-04 13:53:10|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|21
1749045200000|2025-06-04 13:53:20|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|19
1749045210000|2025-06-04 13:53:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|1
1749045220000|2025-06-04 13:53:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|10
1749045230000|2025-06-04 13:53:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|40
1749045240000|2025-06-04 13:54:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749045250000|2025-06-04 13:54:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749045270000|2025-06-04 13:54:30|||||||||4
1749045290000|2025-06-04 13:54:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|5
1749045300000|2025-06-04 13:55:00|||||||||5
1749045320000|2025-06-04 13:55:20|||||||||1
1749045330000|2025-06-04 13:55:30|||||||||4
1749045340000|2025-06-04 13:55:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749045350000|2025-06-04 13:55:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1749045360000|2025-06-04 13:56:00|||||||||4
1749045370000|2025-06-04 13:56:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|122
1749045390000|2025-06-04 13:56:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|0
1749045400000|2025-06-04 13:56:40|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|13
1749045430000|2025-06-04 13:57:10|||||||||2
1749045440000|2025-06-04 13:57:20|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|22
1749045480000|2025-06-04 13:58:00|||||||||25
1749045520000|2025-06-04 13:58:40|||||||||1
1749045530000|2025-06-04 13:58:50|||||||||25
1749045540000|2025-06-04 13:59:00|||||||||1
1749045550000|2025-06-04 13:59:10|||||||||1
1749045560000|2025-06-04 13:59:20|||||||||25
1749045570000|2025-06-04 13:59:30|||||||||18
1749045590000|2025-06-04 13:59:50|||||||||9
1749045600000|2025-06-04 14:00:00|20|19.84|20.06|19.9|20.08|19.92|20|19.84|490
1749045610000|2025-06-04 14:00:10|20.08|19.92|20.06|19.9|20.08|19.92|20.03|19.87|40
1749045620000|2025-06-04 14:00:20|||||||||6
1749045630000|2025-06-04 14:00:30|20.04|19.88|20.04|19.88|20.06|19.9|20.01|19.85|126
1749045640000|2025-06-04 14:00:40|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|28
1749045650000|2025-06-04 14:00:50|||||||||16
1749045660000|2025-06-04 14:01:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|169
1749045670000|2025-06-04 14:01:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|19
1749045680000|2025-06-04 14:01:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1749045690000|2025-06-04 14:01:30|19.98|19.82|19.98|19.82|20.01|19.85|19.98|19.82|12
1749045700000|2025-06-04 14:01:40|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|3
1749045710000|2025-06-04 14:01:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|8
1749045720000|2025-06-04 14:02:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|22
1749045730000|2025-06-04 14:02:10|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|6
1749045740000|2025-06-04 14:02:20|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|0
1749045750000|2025-06-04 14:02:30|19.99|19.83|20.01|19.85|20.01|19.85|19.98|19.82|6
1749045760000|2025-06-04 14:02:40|19.99|19.83|20.01|19.85|20.01|19.85|19.98|19.82|1
1749045780000|2025-06-04 14:03:00|20.03|19.87|20.02|19.86|20.03|19.87|20.01|19.85|80
1749045790000|2025-06-04 14:03:10|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|5
1749045810000|2025-06-04 14:03:30|||||||||2
1749045820000|2025-06-04 14:03:40|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|39
1749045830000|2025-06-04 14:03:50|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|14
1749045840000|2025-06-04 14:04:00|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|17
1749045850000|2025-06-04 14:04:10|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|15
1749045860000|2025-06-04 14:04:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|5
1749045870000|2025-06-04 14:04:30|||||||||3
1749045880000|2025-06-04 14:04:40|||||||||4
1749045890000|2025-06-04 14:04:50|||||||||3
1749045900000|2025-06-04 14:05:00|||||||||3
1749045910000|2025-06-04 14:05:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|2
1749045920000|2025-06-04 14:05:20|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|2
1749045930000|2025-06-04 14:05:30|||||||||2
1749045940000|2025-06-04 14:05:40|||||||||13
1749045950000|2025-06-04 14:05:50|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|112
1749045960000|2025-06-04 14:06:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|77
1749045970000|2025-06-04 14:06:10|||||||||5
1749045980000|2025-06-04 14:06:20|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|11
1749045990000|2025-06-04 14:06:30|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|2
1749046020000|2025-06-04 14:07:00|||||||||15
1749046040000|2025-06-04 14:07:20|||||||||36
1749046050000|2025-06-04 14:07:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|27
1749046060000|2025-06-04 14:07:40|||||||||2
1749046070000|2025-06-04 14:07:50|||||||||32
1749046080000|2025-06-04 14:08:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|51
1749046090000|2025-06-04 14:08:10|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|84
1749046100000|2025-06-04 14:08:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|30
1749046110000|2025-06-04 14:08:30|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|38
1749046120000|2025-06-04 14:08:40|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|35
1749046140000|2025-06-04 14:09:00|||||||||2
1749046150000|2025-06-04 14:09:10|||||||||25
1749046160000|2025-06-04 14:09:20|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|138
1749046170000|2025-06-04 14:09:30|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|2
1749046180000|2025-06-04 14:09:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|57
1749046190000|2025-06-04 14:09:50|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|113
1749046200000|2025-06-04 14:10:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|61
1749046210000|2025-06-04 14:10:10|||||||||4
1749046220000|2025-06-04 14:10:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|80
1749046230000|2025-06-04 14:10:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|29
1749046240000|2025-06-04 14:10:40|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|0
1749046250000|2025-06-04 14:10:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|25
1749046260000|2025-06-04 14:11:00|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|3
1749046280000|2025-06-04 14:11:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1749046290000|2025-06-04 14:11:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1749046300000|2025-06-04 14:11:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|7
1749046310000|2025-06-04 14:11:50|||||||||11
1749046320000|2025-06-04 14:12:00|||||||||21
1749046330000|2025-06-04 14:12:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|99
1749046340000|2025-06-04 14:12:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|7
1749046350000|2025-06-04 14:12:30|||||||||1
1749046360000|2025-06-04 14:12:40|||||||||6
1749046370000|2025-06-04 14:12:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|39
1749046380000|2025-06-04 14:13:00|||||||||1
1749046400000|2025-06-04 14:13:20|||||||||15
1749046410000|2025-06-04 14:13:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|127
1749046420000|2025-06-04 14:13:40|||||||||1
1749046430000|2025-06-04 14:13:50|||||||||5
1749046440000|2025-06-04 14:14:00|||||||||1
1749046460000|2025-06-04 14:14:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|94
1749046470000|2025-06-04 14:14:30|||||||||5
1749046480000|2025-06-04 14:14:40|||||||||10
1749046490000|2025-06-04 14:14:50|||||||||2
1749046500000|2025-06-04 14:15:00|||||||||2
1749046510000|2025-06-04 14:15:10|||||||||30
1749046520000|2025-06-04 14:15:20|||||||||18
1749046530000|2025-06-04 14:15:30|||||||||1
1749046540000|2025-06-04 14:15:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|66
1749046550000|2025-06-04 14:15:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1749046560000|2025-06-04 14:16:00|||||||||44
1749046570000|2025-06-04 14:16:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|40
1749046580000|2025-06-04 14:16:20|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|34
1749046590000|2025-06-04 14:16:30|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1749046600000|2025-06-04 14:16:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1749046610000|2025-06-04 14:16:50|||||||||21
1749046620000|2025-06-04 14:17:00|20.01|19.85|20|19.84|20.01|19.85|19.98|19.82|6
1749046630000|2025-06-04 14:17:10|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1749046650000|2025-06-04 14:17:30|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|14
1749046660000|2025-06-04 14:17:40|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|4
1749046670000|2025-06-04 14:17:50|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|4
1749046680000|2025-06-04 14:18:00|||||||||1
1749046690000|2025-06-04 14:18:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1749046700000|2025-06-04 14:18:20|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1749046710000|2025-06-04 14:18:30|||||||||2
1749046720000|2025-06-04 14:18:40|||||||||1
1749046730000|2025-06-04 14:18:50|||||||||2
1749046740000|2025-06-04 14:19:00|||||||||1
1749046760000|2025-06-04 14:19:20|||||||||2
1749046770000|2025-06-04 14:19:30|||||||||2
1749046780000|2025-06-04 14:19:40|||||||||7
1749046790000|2025-06-04 14:19:50|||||||||2
1749046810000|2025-06-04 14:20:10|||||||||1
1749046820000|2025-06-04 14:20:20|||||||||2
1749046830000|2025-06-04 14:20:30|||||||||2
1749046840000|2025-06-04 14:20:40|||||||||1
1749046850000|2025-06-04 14:20:50|||||||||6
1749046860000|2025-06-04 14:21:00|||||||||24
1749046870000|2025-06-04 14:21:10|||||||||6
1749046880000|2025-06-04 14:21:20|||||||||1
1749046890000|2025-06-04 14:21:30|||||||||4
1749046900000|2025-06-04 14:21:40|||||||||3
1749046910000|2025-06-04 14:21:50|||||||||9
1749046920000|2025-06-04 14:22:00|||||||||19
1749046930000|2025-06-04 14:22:10|||||||||9
1749046940000|2025-06-04 14:22:20|||||||||1
1749046950000|2025-06-04 14:22:30|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|23
1749046960000|2025-06-04 14:22:40|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|13
1749046970000|2025-06-04 14:22:50|19.99|19.83|19.98|19.82|20.02|19.86|19.98|19.82|2
1749046980000|2025-06-04 14:23:00|20|19.84|20|19.84|20|19.84|20|19.84|19
1749046990000|2025-06-04 14:23:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1749047000000|2025-06-04 14:23:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|3
1749047010000|2025-06-04 14:23:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|25
1749047020000|2025-06-04 14:23:40|||||||||4
1749047040000|2025-06-04 14:24:00|||||||||20
1749047050000|2025-06-04 14:24:10|||||||||1
1749047060000|2025-06-04 14:24:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|54
1749047080000|2025-06-04 14:24:40|||||||||12
1749047090000|2025-06-04 14:24:50|||||||||4
1749047100000|2025-06-04 14:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1749047110000|2025-06-04 14:25:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1749047120000|2025-06-04 14:25:20|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|34
1749047130000|2025-06-04 14:25:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1749047140000|2025-06-04 14:25:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|69
1749047150000|2025-06-04 14:25:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|19
1749047160000|2025-06-04 14:26:00|||||||||8
1749047170000|2025-06-04 14:26:10|||||||||3
1749047180000|2025-06-04 14:26:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|11
1749047200000|2025-06-04 14:26:40|||||||||1
1749047210000|2025-06-04 14:26:50|||||||||1
1749047230000|2025-06-04 14:27:10|||||||||1
1749047240000|2025-06-04 14:27:20|||||||||19
1749047250000|2025-06-04 14:27:30|||||||||1
1749047260000|2025-06-04 14:27:40|||||||||1
1749047270000|2025-06-04 14:27:50|||||||||2
1749047280000|2025-06-04 14:28:00|||||||||3
1749047290000|2025-06-04 14:28:10|||||||||1
1749047300000|2025-06-04 14:28:20|||||||||4
1749047320000|2025-06-04 14:28:40|||||||||8
1749047340000|2025-06-04 14:29:00|||||||||1
1749047350000|2025-06-04 14:29:10|||||||||1
1749047360000|2025-06-04 14:29:20|||||||||18
1749047370000|2025-06-04 14:29:30|||||||||2
1749047380000|2025-06-04 14:29:40|||||||||3
1749047390000|2025-06-04 14:29:50|||||||||4
1749047400000|2025-06-04 14:30:00|||||||||1
1749047460000|2025-06-04 14:31:00|||||||||3
1749047470000|2025-06-04 14:31:10|||||||||6
1749047520000|2025-06-04 14:32:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|35
1749047530000|2025-06-04 14:32:10|||||||||4
1749047540000|2025-06-04 14:32:20|||||||||1
1749047550000|2025-06-04 14:32:30|||||||||23
1749047560000|2025-06-04 14:32:40|||||||||52
1749047570000|2025-06-04 14:32:50|||||||||11
1749047610000|2025-06-04 14:33:30|||||||||1
1749047620000|2025-06-04 14:33:40|||||||||7
1749047630000|2025-06-04 14:33:50|||||||||1
1749047670000|2025-06-04 14:34:30|||||||||1
1749047680000|2025-06-04 14:34:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|30
1749047690000|2025-06-04 14:34:50|||||||||8
1749047700000|2025-06-04 14:35:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|26
1749047710000|2025-06-04 14:35:10|||||||||2
1749047750000|2025-06-04 14:35:50|||||||||9
1749047770000|2025-06-04 14:36:10|||||||||4
1749047780000|2025-06-04 14:36:20|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|17
1749047790000|2025-06-04 14:36:30|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|2
1749047800000|2025-06-04 14:36:40|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|3
1749047810000|2025-06-04 14:36:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1749047820000|2025-06-04 14:37:00|||||||||7
1749047830000|2025-06-04 14:37:10|||||||||1
1749047840000|2025-06-04 14:37:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1749047850000|2025-06-04 14:37:30|20|19.84|20|19.84|20|19.84|20|19.84|39
1749047870000|2025-06-04 14:37:50|||||||||1
1749047880000|2025-06-04 14:38:00|||||||||1
1749047890000|2025-06-04 14:38:10|||||||||1
1749047900000|2025-06-04 14:38:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|43
1749047910000|2025-06-04 14:38:30|20.02|19.86|20.03|19.87|20.03|19.87|20|19.84|8
1749047930000|2025-06-04 14:38:50|||||||||1
1749047940000|2025-06-04 14:39:00|20|19.84|20|19.84|20|19.84|20|19.84|131
1749047970000|2025-06-04 14:39:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|31
1749047980000|2025-06-04 14:39:40|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|2
1749047990000|2025-06-04 14:39:50|20.03|19.87|20|19.84|20.03|19.87|20|19.84|10
1749048010000|2025-06-04 14:40:10|||||||||3
1749048020000|2025-06-04 14:40:20|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|0
1749048050000|2025-06-04 14:40:50|||||||||35
1749048070000|2025-06-04 14:41:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|30
1749048080000|2025-06-04 14:41:20|20|19.84|20|19.84|20|19.84|20|19.84|15
1749048090000|2025-06-04 14:41:30|20.03|19.87|20.02|19.86|20.03|19.87|20|19.84|14
1749048100000|2025-06-04 14:41:40|20.03|19.87|20|19.84|20.03|19.87|19.99|19.83|6
1749048110000|2025-06-04 14:41:50|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|2
1749048120000|2025-06-04 14:42:00|19.99|19.83|20|19.84|20|19.84|19.98|19.82|2
1749048130000|2025-06-04 14:42:10|20.02|19.86|20|19.84|20.03|19.87|20|19.84|9
1749048140000|2025-06-04 14:42:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1749048150000|2025-06-04 14:42:30|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|15
1749048160000|2025-06-04 14:42:40|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|16
1749048170000|2025-06-04 14:42:50|20|19.84|20.03|19.87|20.03|19.87|19.99|19.83|10
1749048180000|2025-06-04 14:43:00|||||||||48
1749048190000|2025-06-04 14:43:10|||||||||14
1749048200000|2025-06-04 14:43:20|||||||||7
1749048210000|2025-06-04 14:43:30|||||||||32
1749048230000|2025-06-04 14:43:50|||||||||46
1749048240000|2025-06-04 14:44:00|||||||||6
1749048250000|2025-06-04 14:44:10|||||||||7
1749048270000|2025-06-04 14:44:30|||||||||1
1749048290000|2025-06-04 14:44:50|20|19.84|20|19.84|20.03|19.87|20|19.84|115
1749048300000|2025-06-04 14:45:00|||||||||10
1749048310000|2025-06-04 14:45:10|||||||||1
1749048320000|2025-06-04 14:45:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|30
1749048350000|2025-06-04 14:45:50|||||||||38
1749048370000|2025-06-04 14:46:10|||||||||7
1749048380000|2025-06-04 14:46:20|||||||||1
1749048400000|2025-06-04 14:46:40|||||||||9
1749048410000|2025-06-04 14:46:50|20|19.84|20|19.84|20.03|19.87|20|19.84|52
1749048430000|2025-06-04 14:47:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749048440000|2025-06-04 14:47:20|20|19.84|20|19.84|20|19.84|19.98|19.82|9
1749048450000|2025-06-04 14:47:30|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|23
1749048460000|2025-06-04 14:47:40|||||||||6
1749048470000|2025-06-04 14:47:50|||||||||16
1749048490000|2025-06-04 14:48:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|7
1749048500000|2025-06-04 14:48:20|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|24
1749048510000|2025-06-04 14:48:30|||||||||2
1749048520000|2025-06-04 14:48:40|||||||||21
1749048560000|2025-06-04 14:49:20|||||||||1
1749048570000|2025-06-04 14:49:30|||||||||11
1749048580000|2025-06-04 14:49:40|||||||||22
1749048610000|2025-06-04 14:50:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1749048620000|2025-06-04 14:50:20|||||||||3
1749048630000|2025-06-04 14:50:30|||||||||2
1749048640000|2025-06-04 14:50:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|20
1749048670000|2025-06-04 14:51:10|||||||||20
1749048690000|2025-06-04 14:51:30|||||||||1
1749048700000|2025-06-04 14:51:40|||||||||1
1749048720000|2025-06-04 14:52:00|||||||||7
1749048730000|2025-06-04 14:52:10|||||||||1
1749048740000|2025-06-04 14:52:20|||||||||1
1749048750000|2025-06-04 14:52:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1749048770000|2025-06-04 14:52:50|||||||||1
1749048780000|2025-06-04 14:53:00|||||||||1
1749048790000|2025-06-04 14:53:10|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|3
1749048800000|2025-06-04 14:53:20|20|19.84|20|19.84|20.03|19.87|20|19.84|6
1749048810000|2025-06-04 14:53:30|||||||||2
1749048830000|2025-06-04 14:53:50|||||||||14
1749048850000|2025-06-04 14:54:10|||||||||76
1749048870000|2025-06-04 14:54:30|||||||||10
1749048880000|2025-06-04 14:54:40|||||||||4
1749048890000|2025-06-04 14:54:50|||||||||17
1749048900000|2025-06-04 14:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|28
1749048910000|2025-06-04 14:55:10|||||||||1
1749048920000|2025-06-04 14:55:20|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|0
1749048940000|2025-06-04 14:55:40|||||||||2
1749048960000|2025-06-04 14:56:00|20|19.84|20|19.84|20|19.84|20|19.84|16
1749048970000|2025-06-04 14:56:10|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|2
1749048980000|2025-06-04 14:56:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|25
1749048990000|2025-06-04 14:56:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749049000000|2025-06-04 14:56:40|||||||||9
1749049010000|2025-06-04 14:56:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749049020000|2025-06-04 14:57:00|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|10
1749049030000|2025-06-04 14:57:10|19.95|19.79|19.97|19.81|19.98|19.82|19.95|19.79|1
1749049040000|2025-06-04 14:57:20|19.98|19.82|20|19.84|20|19.84|19.97|19.81|1
1749049050000|2025-06-04 14:57:30|||||||||6
1749049060000|2025-06-04 14:57:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|9
1749049070000|2025-06-04 14:57:50|19.98|19.82|19.98|19.82|20|19.84|19.95|19.79|3
1749049080000|2025-06-04 14:58:00|19.97|19.81|19.97|19.81|19.98|19.82|19.95|19.79|17
1749049090000|2025-06-04 14:58:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1749049100000|2025-06-04 14:58:20|||||||||9
1749049130000|2025-06-04 14:58:50|||||||||1
1749049140000|2025-06-04 14:59:00|||||||||1
1749049150000|2025-06-04 14:59:10|||||||||5
1749049160000|2025-06-04 14:59:20|||||||||16
1749049180000|2025-06-04 14:59:40|19.94|19.78|19.95|19.79|19.95|19.79|19.93|19.77|31
1749049190000|2025-06-04 14:59:50|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|43
1749049200000|2025-06-04 15:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|23
1749049230000|2025-06-04 15:00:30|||||||||10
1749049240000|2025-06-04 15:00:40|||||||||1
1749049260000|2025-06-04 15:01:00|||||||||1
1749049300000|2025-06-04 15:01:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|38
1749049310000|2025-06-04 15:01:50|||||||||35
1749049320000|2025-06-04 15:02:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|17
1749049330000|2025-06-04 15:02:10|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|17
1749049360000|2025-06-04 15:02:40|||||||||2
1749049370000|2025-06-04 15:02:50|||||||||2
1749049380000|2025-06-04 15:03:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1749049390000|2025-06-04 15:03:10|||||||||1
1749049400000|2025-06-04 15:03:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|44
1749049410000|2025-06-04 15:03:30|||||||||1
1749049420000|2025-06-04 15:03:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749049430000|2025-06-04 15:03:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|9
1749049440000|2025-06-04 15:04:00|||||||||9
1749049460000|2025-06-04 15:04:20|||||||||13
1749049470000|2025-06-04 15:04:30|||||||||1
1749049480000|2025-06-04 15:04:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|4
1749049490000|2025-06-04 15:04:50|||||||||8
1749049500000|2025-06-04 15:05:00|||||||||2
1749049520000|2025-06-04 15:05:20|||||||||1
1749049530000|2025-06-04 15:05:30|||||||||1
1749049540000|2025-06-04 15:05:40|||||||||23
1749049560000|2025-06-04 15:06:00|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|12
1749049570000|2025-06-04 15:06:10|||||||||2
1749049580000|2025-06-04 15:06:20|||||||||1
1749049600000|2025-06-04 15:06:40|||||||||5
1749049610000|2025-06-04 15:06:50|||||||||10
1749049630000|2025-06-04 15:07:10|||||||||12
1749049640000|2025-06-04 15:07:20|||||||||1
1749049670000|2025-06-04 15:07:50|||||||||1
1749049680000|2025-06-04 15:08:00|||||||||1
1749049690000|2025-06-04 15:08:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|9
1749049700000|2025-06-04 15:08:20|||||||||8
1749049720000|2025-06-04 15:08:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749049730000|2025-06-04 15:08:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1749049740000|2025-06-04 15:09:00|||||||||1
1749049760000|2025-06-04 15:09:20|||||||||1
1749049770000|2025-06-04 15:09:30|||||||||18
1749049780000|2025-06-04 15:09:40|||||||||9
1749049790000|2025-06-04 15:09:50|||||||||1
1749049810000|2025-06-04 15:10:10|||||||||6
1749049840000|2025-06-04 15:10:40|||||||||9
1749049870000|2025-06-04 15:11:10|||||||||1
1749049890000|2025-06-04 15:11:30|||||||||1
1749049900000|2025-06-04 15:11:40|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|4
1749049910000|2025-06-04 15:11:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749049920000|2025-06-04 15:12:00|||||||||4
1749049940000|2025-06-04 15:12:20|||||||||1
1749049950000|2025-06-04 15:12:30|||||||||3
1749049980000|2025-06-04 15:13:00|||||||||28
1749049990000|2025-06-04 15:13:10|||||||||4
1749050000000|2025-06-04 15:13:20|||||||||10
1749050020000|2025-06-04 15:13:40|||||||||20
1749050030000|2025-06-04 15:13:50|||||||||6
1749050040000|2025-06-04 15:14:00|||||||||4
1749050070000|2025-06-04 15:14:30|||||||||13
1749050080000|2025-06-04 15:14:40|||||||||4
1749050090000|2025-06-04 15:14:50|||||||||6
1749050140000|2025-06-04 15:15:40|||||||||3
1749050150000|2025-06-04 15:15:50|||||||||12
1749050160000|2025-06-04 15:16:00|||||||||1
1749050180000|2025-06-04 15:16:20|||||||||6
1749050210000|2025-06-04 15:16:50|||||||||7
1749050220000|2025-06-04 15:17:00|||||||||3
1749050230000|2025-06-04 15:17:10|||||||||23
1749050250000|2025-06-04 15:17:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|172
1749050260000|2025-06-04 15:17:40|||||||||6
1749050270000|2025-06-04 15:17:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|12
1749050280000|2025-06-04 15:18:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1749050290000|2025-06-04 15:18:10|||||||||5
1749050300000|2025-06-04 15:18:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|47
1749050310000|2025-06-04 15:18:30|||||||||8
1749050320000|2025-06-04 15:18:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749050380000|2025-06-04 15:19:40|||||||||31
1749050390000|2025-06-04 15:19:50|||||||||2
1749050400000|2025-06-04 15:20:00|||||||||3
1749050410000|2025-06-04 15:20:10|||||||||24
1749050440000|2025-06-04 15:20:40|||||||||6
1749050450000|2025-06-04 15:20:50|||||||||1
1749050460000|2025-06-04 15:21:00|||||||||3
1749050470000|2025-06-04 15:21:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|20
1749050480000|2025-06-04 15:21:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|20
1749050490000|2025-06-04 15:21:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|20
1749050530000|2025-06-04 15:22:10|||||||||12
1749050560000|2025-06-04 15:22:40|||||||||2
1749050570000|2025-06-04 15:22:50|||||||||3
1749050590000|2025-06-04 15:23:10|||||||||1
1749050600000|2025-06-04 15:23:20|||||||||1
1749050610000|2025-06-04 15:23:30|||||||||16
1749050620000|2025-06-04 15:23:40|||||||||3
1749050650000|2025-06-04 15:24:10|||||||||1
1749050670000|2025-06-04 15:24:30|||||||||4
1749050680000|2025-06-04 15:24:40|||||||||9
1749050690000|2025-06-04 15:24:50|||||||||21
1749050710000|2025-06-04 15:25:10|||||||||2
1749050720000|2025-06-04 15:25:20|||||||||1
1749050730000|2025-06-04 15:25:30|||||||||32
1749050740000|2025-06-04 15:25:40|||||||||4
1749050760000|2025-06-04 15:26:00|||||||||2
1749050780000|2025-06-04 15:26:20|||||||||1
1749050790000|2025-06-04 15:26:30|||||||||1
1749050800000|2025-06-04 15:26:40|||||||||4
1749050810000|2025-06-04 15:26:50|||||||||1
1749050820000|2025-06-04 15:27:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|34
1749050840000|2025-06-04 15:27:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1749050850000|2025-06-04 15:27:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749050890000|2025-06-04 15:28:10|||||||||3
1749050900000|2025-06-04 15:28:20|||||||||16
1749050920000|2025-06-04 15:28:40|20|19.84|20.01|19.85|20.01|19.85|19.98|19.82|17
1749050930000|2025-06-04 15:28:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|22
1749050940000|2025-06-04 15:29:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|32
1749050960000|2025-06-04 15:29:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|7
1749050970000|2025-06-04 15:29:30|||||||||5
1749050980000|2025-06-04 15:29:40|||||||||45
1749050990000|2025-06-04 15:29:50|||||||||11
1749051000000|2025-06-04 15:30:00|||||||||5
1749051010000|2025-06-04 15:30:10|||||||||26
1749051020000|2025-06-04 15:30:20|||||||||1
1749051050000|2025-06-04 15:30:50|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|58
1749051070000|2025-06-04 15:31:10|||||||||6
1749051100000|2025-06-04 15:31:40|||||||||1
1749051120000|2025-06-04 15:32:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|42
1749051130000|2025-06-04 15:32:10|||||||||6
1749051140000|2025-06-04 15:32:20|||||||||1
1749051150000|2025-06-04 15:32:30|||||||||1
1749051190000|2025-06-04 15:33:10|||||||||2
1749051210000|2025-06-04 15:33:30|||||||||1
1749051220000|2025-06-04 15:33:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1749051240000|2025-06-04 15:34:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|35
1749051250000|2025-06-04 15:34:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|25
1749051260000|2025-06-04 15:34:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1749051270000|2025-06-04 15:34:30|||||||||1
1749051300000|2025-06-04 15:35:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|20
1749051310000|2025-06-04 15:35:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1749051330000|2025-06-04 15:35:30|20.04|19.88|20.06|19.9|20.06|19.9|20.03|19.87|0
1749051340000|2025-06-04 15:35:40|||||||||4
1749051350000|2025-06-04 15:35:50|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|0
1749051360000|2025-06-04 15:36:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749051380000|2025-06-04 15:36:20|||||||||9
1749051400000|2025-06-04 15:36:40|||||||||2
1749051410000|2025-06-04 15:36:50|||||||||2
1749051430000|2025-06-04 15:37:10|||||||||2
1749051440000|2025-06-04 15:37:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|38
1749051460000|2025-06-04 15:37:40|||||||||1
1749051480000|2025-06-04 15:38:00|||||||||4
1749051520000|2025-06-04 15:38:40|||||||||1
1749051530000|2025-06-04 15:38:50|||||||||15
1749051540000|2025-06-04 15:39:00|||||||||2
1749051550000|2025-06-04 15:39:10|||||||||2
1749051570000|2025-06-04 15:39:30|||||||||5
1749051610000|2025-06-04 15:40:10|||||||||1
1749051630000|2025-06-04 15:40:30|||||||||1
1749051640000|2025-06-04 15:40:40|||||||||1
1749051660000|2025-06-04 15:41:00|||||||||1
1749051680000|2025-06-04 15:41:20|||||||||6
1749051690000|2025-06-04 15:41:30|||||||||33
1749051700000|2025-06-04 15:41:40|20|19.84|20|19.84|20|19.84|20|19.84|16
1749051710000|2025-06-04 15:41:50|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|18
1749051720000|2025-06-04 15:42:00|20|19.84|19.98|19.82|20.01|19.85|19.97|19.81|1
1749051730000|2025-06-04 15:42:10|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1749051740000|2025-06-04 15:42:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1749051750000|2025-06-04 15:42:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|12
1749051770000|2025-06-04 15:42:50|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|29
1749051780000|2025-06-04 15:43:00|||||||||13
1749051790000|2025-06-04 15:43:10|||||||||1
1749051820000|2025-06-04 15:43:40|||||||||3
1749051830000|2025-06-04 15:43:50|||||||||1
1749051840000|2025-06-04 15:44:00|||||||||1
1749051850000|2025-06-04 15:44:10|||||||||1
1749051860000|2025-06-04 15:44:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1749051870000|2025-06-04 15:44:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|64
1749051880000|2025-06-04 15:44:40|||||||||2
1749051890000|2025-06-04 15:44:50|||||||||2
1749051900000|2025-06-04 15:45:00|||||||||4
1749051910000|2025-06-04 15:45:10|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|45
1749051920000|2025-06-04 15:45:20|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|3
1749051930000|2025-06-04 15:45:30|20.05|19.89|20.05|19.89|20.06|19.9|20.03|19.87|4
1749051940000|2025-06-04 15:45:40|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|24
1749051950000|2025-06-04 15:45:50|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|4
1749051960000|2025-06-04 15:46:00|||||||||3
1749051970000|2025-06-04 15:46:10|||||||||1
1749051980000|2025-06-04 15:46:20|||||||||6
1749051990000|2025-06-04 15:46:30|||||||||1
1749052000000|2025-06-04 15:46:40|||||||||3
1749052010000|2025-06-04 15:46:50|||||||||7
1749052020000|2025-06-04 15:47:00|||||||||1
1749052030000|2025-06-04 15:47:10|||||||||4
1749052040000|2025-06-04 15:47:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1749052050000|2025-06-04 15:47:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1749052070000|2025-06-04 15:47:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1749052080000|2025-06-04 15:48:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749052090000|2025-06-04 15:48:10|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|2
1749052100000|2025-06-04 15:48:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749052110000|2025-06-04 15:48:30|||||||||1
1749052120000|2025-06-04 15:48:40|||||||||5
1749052180000|2025-06-04 15:49:40|||||||||1
1749052190000|2025-06-04 15:49:50|||||||||1
1749052200000|2025-06-04 15:50:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|20
1749052210000|2025-06-04 15:50:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749052230000|2025-06-04 15:50:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1749052240000|2025-06-04 15:50:40|||||||||2
1749052270000|2025-06-04 15:51:10|||||||||1
1749052300000|2025-06-04 15:51:40|||||||||1
1749052310000|2025-06-04 15:51:50|||||||||1
1749052320000|2025-06-04 15:52:00|||||||||1
1749052360000|2025-06-04 15:52:40|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|2
1749052380000|2025-06-04 15:53:00|||||||||3
1749052390000|2025-06-04 15:53:10|||||||||1
1749052400000|2025-06-04 15:53:20|||||||||1
1749052430000|2025-06-04 15:53:50|||||||||6
1749052440000|2025-06-04 15:54:00|||||||||1
1749052460000|2025-06-04 15:54:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|69
1749052480000|2025-06-04 15:54:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1749052490000|2025-06-04 15:54:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1749052530000|2025-06-04 15:55:30|||||||||1
1749052570000|2025-06-04 15:56:10|||||||||6
1749052600000|2025-06-04 15:56:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|51
1749052610000|2025-06-04 15:56:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|81
1749052620000|2025-06-04 15:57:00|||||||||3
1749052640000|2025-06-04 15:57:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749052660000|2025-06-04 15:57:40|||||||||5
1749052700000|2025-06-04 15:58:20|||||||||1
1749052710000|2025-06-04 15:58:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1749052740000|2025-06-04 15:59:00|||||||||22
1749052750000|2025-06-04 15:59:10|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|26
1749052760000|2025-06-04 15:59:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|1
1749052770000|2025-06-04 15:59:30|20.05|19.89|20.03|19.87|20.06|19.9|20.03|19.87|6
1749052790000|2025-06-04 15:59:50|||||||||1
1749052810000|2025-06-04 16:00:10|||||||||1
1749052820000|2025-06-04 16:00:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|44
1749052830000|2025-06-04 16:00:30|||||||||2
1749052840000|2025-06-04 16:00:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|31
1749052880000|2025-06-04 16:01:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1749052910000|2025-06-04 16:01:50|||||||||1
1749052920000|2025-06-04 16:02:00|||||||||1
1749052930000|2025-06-04 16:02:10|20.05|19.89|20.06|19.9|20.06|19.9|20.03|19.87|4
1749052940000|2025-06-04 16:02:20|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|11
1749052960000|2025-06-04 16:02:40|||||||||4
1749052990000|2025-06-04 16:03:10|||||||||1
1749053010000|2025-06-04 16:03:30|||||||||1
1749053030000|2025-06-04 16:03:50|||||||||4
1749053040000|2025-06-04 16:04:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|5
1749053060000|2025-06-04 16:04:20|||||||||1
1749053080000|2025-06-04 16:04:40|||||||||2
1749053140000|2025-06-04 16:05:40|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|10
1749053160000|2025-06-04 16:06:00|||||||||2
1749053180000|2025-06-04 16:06:20|||||||||1
1749053220000|2025-06-04 16:07:00|||||||||1
1749053230000|2025-06-04 16:07:10|||||||||2
1749053270000|2025-06-04 16:07:50|||||||||1
1749053320000|2025-06-04 16:08:40|||||||||1
1749053330000|2025-06-04 16:08:50|||||||||4
1749053340000|2025-06-04 16:09:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|19
1749053350000|2025-06-04 16:09:10|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|31
1749053420000|2025-06-04 16:10:20|||||||||1
1749053450000|2025-06-04 16:10:50|||||||||1
1749053490000|2025-06-04 16:11:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|25
1749053500000|2025-06-04 16:11:40|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|36
1749053510000|2025-06-04 16:11:50|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|1
1749053520000|2025-06-04 16:12:00|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|5
1749053530000|2025-06-04 16:12:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749053540000|2025-06-04 16:12:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|29
1749053580000|2025-06-04 16:13:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|7
1749053590000|2025-06-04 16:13:10|||||||||3
1749053610000|2025-06-04 16:13:30|||||||||1
1749053620000|2025-06-04 16:13:40|||||||||1
1749053630000|2025-06-04 16:13:50|||||||||1
1749053680000|2025-06-04 16:14:40|||||||||1
1749053690000|2025-06-04 16:14:50|||||||||2
1749053700000|2025-06-04 16:15:00|||||||||8
1749053710000|2025-06-04 16:15:10|||||||||14
1749053720000|2025-06-04 16:15:20|20.09|19.93|20.06|19.9|20.1|19.94|20.06|19.9|5
1749053750000|2025-06-04 16:15:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749053760000|2025-06-04 16:16:00|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|7
1749053770000|2025-06-04 16:16:10|||||||||1
1749053790000|2025-06-04 16:16:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|13
1749053810000|2025-06-04 16:16:50|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|1
1749053820000|2025-06-04 16:17:00|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|4
1749053830000|2025-06-04 16:17:10|||||||||1
1749053910000|2025-06-04 16:18:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|23
1749053940000|2025-06-04 16:19:00|||||||||1
1749053950000|2025-06-04 16:19:10|||||||||1
1749053960000|2025-06-04 16:19:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1749053970000|2025-06-04 16:19:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749054010000|2025-06-04 16:20:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749054020000|2025-06-04 16:20:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749054030000|2025-06-04 16:20:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1749054040000|2025-06-04 16:20:40|||||||||5
1749054060000|2025-06-04 16:21:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1749054070000|2025-06-04 16:21:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|31
1749054100000|2025-06-04 16:21:40|20.06|19.9|20.05|19.89|20.06|19.9|20.04|19.88|16
1749054110000|2025-06-04 16:21:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749054130000|2025-06-04 16:22:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|22
1749054140000|2025-06-04 16:22:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|1
1749054170000|2025-06-04 16:22:50|||||||||1
1749054180000|2025-06-04 16:23:00|||||||||1
1749054190000|2025-06-04 16:23:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|10
1749054200000|2025-06-04 16:23:20|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|7
1749054210000|2025-06-04 16:23:30|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|1
1749054220000|2025-06-04 16:23:40|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|4
1749054230000|2025-06-04 16:23:50|||||||||2
1749054270000|2025-06-04 16:24:30|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|2
1749054280000|2025-06-04 16:24:40|||||||||1
1749054300000|2025-06-04 16:25:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749054310000|2025-06-04 16:25:10|||||||||4
1749054380000|2025-06-04 16:26:20|||||||||3
1749054400000|2025-06-04 16:26:40|||||||||1
1749054460000|2025-06-04 16:27:40|||||||||1
1749054470000|2025-06-04 16:27:50|||||||||1
1749054480000|2025-06-04 16:28:00|||||||||1
1749054490000|2025-06-04 16:28:10|||||||||4
1749054520000|2025-06-04 16:28:40|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|9
1749054530000|2025-06-04 16:28:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1749054560000|2025-06-04 16:29:20|||||||||5
1749054590000|2025-06-04 16:29:50|||||||||1
1749054610000|2025-06-04 16:30:10|||||||||8
1749054620000|2025-06-04 16:30:20|||||||||1
1749054650000|2025-06-04 16:30:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|59
1749054670000|2025-06-04 16:31:10|||||||||3
1749054680000|2025-06-04 16:31:20|||||||||1
1749054690000|2025-06-04 16:31:30|||||||||1
1749054700000|2025-06-04 16:31:40|||||||||2
1749054710000|2025-06-04 16:31:50|||||||||5
1749054720000|2025-06-04 16:32:00|||||||||2
1749054790000|2025-06-04 16:33:10|||||||||27
1749054800000|2025-06-04 16:33:20|||||||||2
1749054820000|2025-06-04 16:33:40|||||||||1
1749054840000|2025-06-04 16:34:00|||||||||1
1749054850000|2025-06-04 16:34:10|||||||||2
1749054910000|2025-06-04 16:35:10|||||||||1
1749054920000|2025-06-04 16:35:20|||||||||26
1749054930000|2025-06-04 16:35:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1749054940000|2025-06-04 16:35:40|||||||||5
1749054960000|2025-06-04 16:36:00|||||||||2
1749054970000|2025-06-04 16:36:10|||||||||15
1749054980000|2025-06-04 16:36:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|13
1749054990000|2025-06-04 16:36:30|||||||||1
1749055000000|2025-06-04 16:36:40|||||||||3
1749055020000|2025-06-04 16:37:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1749055030000|2025-06-04 16:37:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|7
1749055040000|2025-06-04 16:37:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|7
1749055060000|2025-06-04 16:37:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1749055070000|2025-06-04 16:37:50|||||||||2
1749055090000|2025-06-04 16:38:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1749055100000|2025-06-04 16:38:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|4
1749055110000|2025-06-04 16:38:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|4
1749055120000|2025-06-04 16:38:40|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1749055130000|2025-06-04 16:38:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|6
1749055140000|2025-06-04 16:39:00|||||||||1
1749055160000|2025-06-04 16:39:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1749055170000|2025-06-04 16:39:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|4
1749055190000|2025-06-04 16:39:50|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|6
1749055200000|2025-06-04 16:40:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|0
1749055210000|2025-06-04 16:40:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749055230000|2025-06-04 16:40:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749055240000|2025-06-04 16:40:40|19.96|19.8|19.97|19.81|19.99|19.83|19.96|19.8|0
1749055250000|2025-06-04 16:40:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749055260000|2025-06-04 16:41:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749055280000|2025-06-04 16:41:20|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|11
1749055290000|2025-06-04 16:41:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|9
1749055420000|2025-06-04 16:43:40|||||||||2
1749055430000|2025-06-04 16:43:50|||||||||1
1749055470000|2025-06-04 16:44:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|12
1749055480000|2025-06-04 16:44:40|||||||||2
1749055520000|2025-06-04 16:45:20|||||||||3
1749055550000|2025-06-04 16:45:50|||||||||1
1749055560000|2025-06-04 16:46:00|||||||||1
1749055570000|2025-06-04 16:46:10|||||||||1
1749055580000|2025-06-04 16:46:20|||||||||1
1749055600000|2025-06-04 16:46:40|||||||||2
1749055610000|2025-06-04 16:46:50|||||||||4
1749055680000|2025-06-04 16:48:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|12
1749055690000|2025-06-04 16:48:10|||||||||3
1749055700000|2025-06-04 16:48:20|||||||||3
1749055720000|2025-06-04 16:48:40|||||||||10
1749055730000|2025-06-04 16:48:50|||||||||1
1749055740000|2025-06-04 16:49:00|||||||||1
1749055750000|2025-06-04 16:49:10|||||||||17
1749055770000|2025-06-04 16:49:30|||||||||12
1749055780000|2025-06-04 16:49:40|||||||||15
1749055790000|2025-06-04 16:49:50|||||||||1
1749055800000|2025-06-04 16:50:00|||||||||1
1749055830000|2025-06-04 16:50:30|||||||||5
1749055850000|2025-06-04 16:50:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1749055860000|2025-06-04 16:51:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|52
1749055890000|2025-06-04 16:51:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|19
1749055900000|2025-06-04 16:51:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|5
1749055910000|2025-06-04 16:51:50|||||||||1
1749055920000|2025-06-04 16:52:00|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|11
1749055970000|2025-06-04 16:52:50|||||||||4
1749056020000|2025-06-04 16:53:40|||||||||1
1749056040000|2025-06-04 16:54:00|||||||||2
1749056060000|2025-06-04 16:54:20|||||||||1
1749056090000|2025-06-04 16:54:50|||||||||1
1749056100000|2025-06-04 16:55:00|||||||||2
1749056110000|2025-06-04 16:55:10|||||||||4
1749056120000|2025-06-04 16:55:20|||||||||2
1749056130000|2025-06-04 16:55:30|||||||||53
1749056170000|2025-06-04 16:56:10|||||||||2
1749056180000|2025-06-04 16:56:20|||||||||1
1749056190000|2025-06-04 16:56:30|||||||||1
1749056200000|2025-06-04 16:56:40|||||||||1
1749056210000|2025-06-04 16:56:50|||||||||1
1749056260000|2025-06-04 16:57:40|||||||||3
1749056280000|2025-06-04 16:58:00|||||||||4
1749056290000|2025-06-04 16:58:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|22
1749056300000|2025-06-04 16:58:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1749056310000|2025-06-04 16:58:30|||||||||1
1749056380000|2025-06-04 16:59:40|||||||||1
1749056390000|2025-06-04 16:59:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1749056400000|2025-06-04 17:00:00|||||||||26
1749056420000|2025-06-04 17:00:20|||||||||9
1749056430000|2025-06-04 17:00:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1749056440000|2025-06-04 17:00:40|||||||||8
1749056450000|2025-06-04 17:00:50|||||||||7
1749056510000|2025-06-04 17:01:50|||||||||6
1749056550000|2025-06-04 17:02:30|||||||||1
1749056560000|2025-06-04 17:02:40|||||||||1
1749056600000|2025-06-04 17:03:20|||||||||1
1749056610000|2025-06-04 17:03:30|||||||||1
1749056640000|2025-06-04 17:04:00|||||||||1
1749056660000|2025-06-04 17:04:20|||||||||1
1749056680000|2025-06-04 17:04:40|||||||||2
1749056730000|2025-06-04 17:05:30|||||||||3
1749056760000|2025-06-04 17:06:00|||||||||2
1749056780000|2025-06-04 17:06:20|||||||||1
1749056810000|2025-06-04 17:06:50|||||||||36
1749056820000|2025-06-04 17:07:00|||||||||1
1749056870000|2025-06-04 17:07:50|||||||||1
1749056940000|2025-06-04 17:09:00|||||||||1
1749056950000|2025-06-04 17:09:10|||||||||2
1749056960000|2025-06-04 17:09:20|||||||||27
1749057040000|2025-06-04 17:10:40|||||||||1
1749057080000|2025-06-04 17:11:20|||||||||1
1749057090000|2025-06-04 17:11:30|||||||||1
1749057120000|2025-06-04 17:12:00|||||||||2
1749057180000|2025-06-04 17:13:00|||||||||8
1749057190000|2025-06-04 17:13:10|||||||||52
1749057200000|2025-06-04 17:13:20|||||||||12
1749057210000|2025-06-04 17:13:30|||||||||3
1749057220000|2025-06-04 17:13:40|||||||||1
1749057230000|2025-06-04 17:13:50|||||||||1
1749057280000|2025-06-04 17:14:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1749057290000|2025-06-04 17:14:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1749057300000|2025-06-04 17:15:00|||||||||3
1749057350000|2025-06-04 17:15:50|||||||||1
1749057360000|2025-06-04 17:16:00|||||||||33
1749057370000|2025-06-04 17:16:10|||||||||4
1749057380000|2025-06-04 17:16:20|||||||||9
1749057400000|2025-06-04 17:16:40|||||||||3
1749057410000|2025-06-04 17:16:50|||||||||4
1749057540000|2025-06-04 17:19:00|||||||||2
1749057550000|2025-06-04 17:19:10|||||||||3
1749057560000|2025-06-04 17:19:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|48
1749057570000|2025-06-04 17:19:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1749057620000|2025-06-04 17:20:20|||||||||1
1749057630000|2025-06-04 17:20:30|||||||||20
1749057640000|2025-06-04 17:20:40|||||||||22
1749057740000|2025-06-04 17:22:20|||||||||40
1749057760000|2025-06-04 17:22:40|||||||||10
1749057860000|2025-06-04 17:24:20|||||||||5
1749058030000|2025-06-04 17:27:10|||||||||1
1749058080000|2025-06-04 17:28:00|||||||||6
1749058100000|2025-06-04 17:28:20|||||||||1
1749058120000|2025-06-04 17:28:40|||||||||1
1749058160000|2025-06-04 17:29:20|||||||||3
1749058190000|2025-06-04 17:29:50|||||||||1
1749058260000|2025-06-04 17:31:00|||||||||4
1749058270000|2025-06-04 17:31:10|||||||||1
1749058310000|2025-06-04 17:31:50|||||||||5
1749058330000|2025-06-04 17:32:10|||||||||1
1749058340000|2025-06-04 17:32:20|||||||||1
1749058360000|2025-06-04 17:32:40|||||||||1
1749058380000|2025-06-04 17:33:00|||||||||17
1749058420000|2025-06-04 17:33:40|||||||||1
1749058440000|2025-06-04 17:34:00|||||||||1
1749058480000|2025-06-04 17:34:40|||||||||1
1749058490000|2025-06-04 17:34:50|||||||||1
1749058500000|2025-06-04 17:35:00|||||||||1
1749058510000|2025-06-04 17:35:10|||||||||2
1749058530000|2025-06-04 17:35:30|||||||||5
1749058550000|2025-06-04 17:35:50|||||||||1
1749058560000|2025-06-04 17:36:00|||||||||1
1749058570000|2025-06-04 17:36:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|60
1749058590000|2025-06-04 17:36:30|||||||||1
1749058610000|2025-06-04 17:36:50|||||||||2
1749058630000|2025-06-04 17:37:10|||||||||1
1749058650000|2025-06-04 17:37:30|||||||||1
1749058690000|2025-06-04 17:38:10|||||||||1
1749058710000|2025-06-04 17:38:30|||||||||1
1749058720000|2025-06-04 17:38:40|||||||||19
1749058730000|2025-06-04 17:38:50|||||||||2
1749058750000|2025-06-04 17:39:10|||||||||4
1749058760000|2025-06-04 17:39:20|||||||||1
1749058780000|2025-06-04 17:39:40|||||||||2
1749058790000|2025-06-04 17:39:50|||||||||1
1749058800000|2025-06-04 17:40:00|||||||||1
1749058810000|2025-06-04 17:40:10|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|22
1749058820000|2025-06-04 17:40:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1749058850000|2025-06-04 17:40:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1749058860000|2025-06-04 17:41:00|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|24
1749058870000|2025-06-04 17:41:10|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|1
1749058890000|2025-06-04 17:41:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|51
1749058990000|2025-06-04 17:43:10|||||||||1
1749059030000|2025-06-04 17:43:50|||||||||1
1749059060000|2025-06-04 17:44:20|||||||||1
1749059070000|2025-06-04 17:44:30|||||||||1
1749059090000|2025-06-04 17:44:50|||||||||1
1749059120000|2025-06-04 17:45:20|||||||||3
1749059130000|2025-06-04 17:45:30|||||||||1
1749059160000|2025-06-04 17:46:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|71
1749059180000|2025-06-04 17:46:20|||||||||1
1749059190000|2025-06-04 17:46:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|45
1749059200000|2025-06-04 17:46:40|||||||||13
1749059210000|2025-06-04 17:46:50|||||||||5
1749059260000|2025-06-04 17:47:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1749059270000|2025-06-04 17:47:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|25
1749059400000|2025-06-04 17:50:00|||||||||1
1749059410000|2025-06-04 17:50:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1749059500000|2025-06-04 17:51:40|||||||||1
1749059530000|2025-06-04 17:52:10|||||||||1
1749059590000|2025-06-04 17:53:10|||||||||2
1749059600000|2025-06-04 17:53:20|||||||||1
1749059650000|2025-06-04 17:54:10|||||||||6
1749059670000|2025-06-04 17:54:30|||||||||1
1749059690000|2025-06-04 17:54:50|||||||||19
1749059700000|2025-06-04 17:55:00|||||||||1
1749059720000|2025-06-04 17:55:20|||||||||1
1749059740000|2025-06-04 17:55:40|||||||||1
1749059770000|2025-06-04 17:56:10|||||||||2
1749059790000|2025-06-04 17:56:30|||||||||5
1749059810000|2025-06-04 17:56:50|||||||||2
1749059870000|2025-06-04 17:57:50|||||||||2
1749059880000|2025-06-04 17:58:00|||||||||7
1749059920000|2025-06-04 17:58:40|||||||||1
1749059940000|2025-06-04 17:59:00|||||||||1
1749059990000|2025-06-04 17:59:50|||||||||6
1749060000000|2025-06-04 18:00:00|||||||||1
1749060010000|2025-06-04 18:00:10|||||||||1
1749060020000|2025-06-04 18:00:20|19.97|19.81|19.99|19.83|19.99|19.83|19.96|19.8|25
1749060030000|2025-06-04 18:00:30|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|2
1749060040000|2025-06-04 18:00:40|||||||||6
1749060050000|2025-06-04 18:00:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1749060060000|2025-06-04 18:01:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|50
1749060080000|2025-06-04 18:01:20|||||||||1
1749060090000|2025-06-04 18:01:30|||||||||1
1749060110000|2025-06-04 18:01:50|||||||||2
1749060130000|2025-06-04 18:02:10|||||||||2
1749060140000|2025-06-04 18:02:20|||||||||1
1749060160000|2025-06-04 18:02:40|||||||||2
1749060180000|2025-06-04 18:03:00|||||||||1
1749060190000|2025-06-04 18:03:10|||||||||5
1749060210000|2025-06-04 18:03:30|||||||||3
1749060240000|2025-06-04 18:04:00|||||||||2
1749060250000|2025-06-04 18:04:10|||||||||2
1749060260000|2025-06-04 18:04:20|||||||||2
1749060280000|2025-06-04 18:04:40|||||||||2
1749060310000|2025-06-04 18:05:10|||||||||1
1749060320000|2025-06-04 18:05:20|||||||||2
1749060340000|2025-06-04 18:05:40|||||||||1
1749060350000|2025-06-04 18:05:50|||||||||2
1749060360000|2025-06-04 18:06:00|||||||||2
1749060390000|2025-06-04 18:06:30|||||||||5
1749060400000|2025-06-04 18:06:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|39
1749060410000|2025-06-04 18:06:50|||||||||2
1749060450000|2025-06-04 18:07:30|||||||||51
1749060460000|2025-06-04 18:07:40|||||||||1
1749060470000|2025-06-04 18:07:50|||||||||17
1749060480000|2025-06-04 18:08:00|||||||||3
1749060490000|2025-06-04 18:08:10|||||||||2
1749060500000|2025-06-04 18:08:20|||||||||1
1749060510000|2025-06-04 18:08:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|41
1749060520000|2025-06-04 18:08:40|||||||||9
1749060530000|2025-06-04 18:08:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|12
1749060540000|2025-06-04 18:09:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1749060550000|2025-06-04 18:09:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|15
1749060560000|2025-06-04 18:09:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|3
1749060610000|2025-06-04 18:10:10|||||||||1
1749060630000|2025-06-04 18:10:30|||||||||4
1749060690000|2025-06-04 18:11:30|||||||||5
1749060700000|2025-06-04 18:11:40|||||||||3
1749060710000|2025-06-04 18:11:50|||||||||3
1749060740000|2025-06-04 18:12:20|||||||||5
1749060750000|2025-06-04 18:12:30|||||||||2
1749060760000|2025-06-04 18:12:40|||||||||5
1749060770000|2025-06-04 18:12:50|||||||||1
1749060790000|2025-06-04 18:13:10|||||||||3
1749060810000|2025-06-04 18:13:30|||||||||6
1749060820000|2025-06-04 18:13:40|||||||||2
1749060840000|2025-06-04 18:14:00|||||||||2
1749060860000|2025-06-04 18:14:20|||||||||4
1749060880000|2025-06-04 18:14:40|||||||||5
1749060890000|2025-06-04 18:14:50|||||||||3
1749060910000|2025-06-04 18:15:10|||||||||1
1749060920000|2025-06-04 18:15:20|||||||||1
1749060930000|2025-06-04 18:15:30|||||||||2
1749060950000|2025-06-04 18:15:50|||||||||7
1749060990000|2025-06-04 18:16:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|90
1749061000000|2025-06-04 18:16:40|||||||||4
1749061010000|2025-06-04 18:16:50|||||||||5
1749061020000|2025-06-04 18:17:00|||||||||2
1749061030000|2025-06-04 18:17:10|||||||||9
1749061080000|2025-06-04 18:18:00|||||||||2
1749061090000|2025-06-04 18:18:10|||||||||2
1749061100000|2025-06-04 18:18:20|||||||||5
1749061120000|2025-06-04 18:18:40|||||||||1
1749061150000|2025-06-04 18:19:10|||||||||8
1749061170000|2025-06-04 18:19:30|||||||||2
1749061190000|2025-06-04 18:19:50|||||||||2
1749061210000|2025-06-04 18:20:10|||||||||1
1749061230000|2025-06-04 18:20:30|||||||||36
1749061240000|2025-06-04 18:20:40|||||||||2
1749061250000|2025-06-04 18:20:50|||||||||72
1749061260000|2025-06-04 18:21:00|||||||||1
1749061320000|2025-06-04 18:22:00|||||||||4
1749061350000|2025-06-04 18:22:30|||||||||4
1749061400000|2025-06-04 18:23:20|||||||||2
1749061410000|2025-06-04 18:23:30|||||||||6
1749061430000|2025-06-04 18:23:50|||||||||1
1749061460000|2025-06-04 18:24:20|||||||||2
1749061490000|2025-06-04 18:24:50|||||||||4
1749061510000|2025-06-04 18:25:10|||||||||1
1749061530000|2025-06-04 18:25:30|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|49
1749061540000|2025-06-04 18:25:40|||||||||2
1749061550000|2025-06-04 18:25:50|||||||||3
1749061560000|2025-06-04 18:26:00|||||||||26
1749061580000|2025-06-04 18:26:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749061600000|2025-06-04 18:26:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1749061610000|2025-06-04 18:26:50|||||||||9
1749061620000|2025-06-04 18:27:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|19
1749061650000|2025-06-04 18:27:30|||||||||4
1749061670000|2025-06-04 18:27:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|3
1749061700000|2025-06-04 18:28:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1749061710000|2025-06-04 18:28:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|7
1749061730000|2025-06-04 18:28:50|||||||||1
1749061740000|2025-06-04 18:29:00|||||||||1
1749061770000|2025-06-04 18:29:30|||||||||4
1749061780000|2025-06-04 18:29:40|||||||||4
1749061790000|2025-06-04 18:29:50|||||||||6
1749061800000|2025-06-04 18:30:00|||||||||2
1749061810000|2025-06-04 18:30:10|||||||||5
1749061840000|2025-06-04 18:30:40|||||||||5
1749061850000|2025-06-04 18:30:50|||||||||30
1749061920000|2025-06-04 18:32:00|||||||||2
1749061940000|2025-06-04 18:32:20|||||||||2
1749061960000|2025-06-04 18:32:40|||||||||9
1749061970000|2025-06-04 18:32:50|||||||||1
1749061980000|2025-06-04 18:33:00|||||||||5
1749061990000|2025-06-04 18:33:10|||||||||3
1749062040000|2025-06-04 18:34:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1749062050000|2025-06-04 18:34:10|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|9
1749062110000|2025-06-04 18:35:10|||||||||4
1749062130000|2025-06-04 18:35:30|||||||||3
1749062150000|2025-06-04 18:35:50|||||||||2
1749062160000|2025-06-04 18:36:00|||||||||1
1749062180000|2025-06-04 18:36:20|||||||||4
1749062190000|2025-06-04 18:36:30|||||||||4
1749062210000|2025-06-04 18:36:50|||||||||5
1749062230000|2025-06-04 18:37:10|||||||||9
1749062240000|2025-06-04 18:37:20|||||||||4
1749062260000|2025-06-04 18:37:40|||||||||3
1749062270000|2025-06-04 18:37:50|||||||||2
1749062280000|2025-06-04 18:38:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|53
1749062290000|2025-06-04 18:38:10|||||||||1
1749062330000|2025-06-04 18:38:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1749062400000|2025-06-04 18:40:00|||||||||7
1749062420000|2025-06-04 18:40:20|||||||||4
1749062440000|2025-06-04 18:40:40|||||||||2
1749062450000|2025-06-04 18:40:50|||||||||4
1749062460000|2025-06-04 18:41:00|||||||||2
1749062470000|2025-06-04 18:41:10|||||||||2
1749062500000|2025-06-04 18:41:40|||||||||1
1749062510000|2025-06-04 18:41:50|||||||||5
1749062530000|2025-06-04 18:42:10|||||||||1
1749062550000|2025-06-04 18:42:30|||||||||2
1749062560000|2025-06-04 18:42:40|||||||||1
1749062590000|2025-06-04 18:43:10|||||||||6
1749062620000|2025-06-04 18:43:40|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|26
1749062630000|2025-06-04 18:43:50|||||||||1
1749062660000|2025-06-04 18:44:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749062670000|2025-06-04 18:44:30|||||||||1
1749062680000|2025-06-04 18:44:40|||||||||1
1749062690000|2025-06-04 18:44:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|25
1749062700000|2025-06-04 18:45:00|||||||||4
1749062710000|2025-06-04 18:45:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749062730000|2025-06-04 18:45:30|||||||||3
1749062740000|2025-06-04 18:45:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|76
1749062750000|2025-06-04 18:45:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1749062790000|2025-06-04 18:46:30|||||||||6
1749062800000|2025-06-04 18:46:40|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|1
1749062820000|2025-06-04 18:47:00|||||||||1
1749062840000|2025-06-04 18:47:20|||||||||3
1749062850000|2025-06-04 18:47:30|||||||||3
1749062860000|2025-06-04 18:47:40|||||||||3
1749062890000|2025-06-04 18:48:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749062900000|2025-06-04 18:48:20|||||||||5
1749062920000|2025-06-04 18:48:40|||||||||1
1749062930000|2025-06-04 18:48:50|||||||||1
1749062950000|2025-06-04 18:49:10|||||||||1
1749062960000|2025-06-04 18:49:20|||||||||2
1749062970000|2025-06-04 18:49:30|||||||||6
1749062980000|2025-06-04 18:49:40|||||||||7
1749063010000|2025-06-04 18:50:10|||||||||14
1749063020000|2025-06-04 18:50:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|46
1749063030000|2025-06-04 18:50:30|||||||||3
1749063050000|2025-06-04 18:50:50|||||||||3
1749063080000|2025-06-04 18:51:20|||||||||1
1749063090000|2025-06-04 18:51:30|||||||||3
1749063100000|2025-06-04 18:51:40|||||||||2
1749063140000|2025-06-04 18:52:20|||||||||2
1749063150000|2025-06-04 18:52:30|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|8
1749063160000|2025-06-04 18:52:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1749063180000|2025-06-04 18:53:00|||||||||4
1749063190000|2025-06-04 18:53:10|||||||||2
1749063240000|2025-06-04 18:54:00|||||||||1
1749063250000|2025-06-04 18:54:10|||||||||9
1749063270000|2025-06-04 18:54:30|||||||||3
1749063280000|2025-06-04 18:54:40|||||||||2
1749063290000|2025-06-04 18:54:50|||||||||12
1749063310000|2025-06-04 18:55:10|||||||||1
1749063320000|2025-06-04 18:55:20|||||||||5
1749063350000|2025-06-04 18:55:50|||||||||1
1749063380000|2025-06-04 18:56:20|||||||||5
1749063390000|2025-06-04 18:56:30|||||||||35
1749063400000|2025-06-04 18:56:40|||||||||4
1749063410000|2025-06-04 18:56:50|||||||||34
1749063450000|2025-06-04 18:57:30|||||||||5
1749063460000|2025-06-04 18:57:40|||||||||3
1749063480000|2025-06-04 18:58:00|||||||||1
1749063520000|2025-06-04 18:58:40|||||||||5
1749063540000|2025-06-04 18:59:00|||||||||1
1749063550000|2025-06-04 18:59:10|||||||||2
1749063570000|2025-06-04 18:59:30|||||||||1
1749063580000|2025-06-04 18:59:40|||||||||3
1749063590000|2025-06-04 18:59:50|||||||||50
1749063600000|2025-06-04 19:00:00|||||||||6
1749063610000|2025-06-04 19:00:10|||||||||1
1749063620000|2025-06-04 19:00:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|43
1749063650000|2025-06-04 19:00:50|||||||||1
1749063660000|2025-06-04 19:01:00|||||||||5
1749063680000|2025-06-04 19:01:20|||||||||6
1749063690000|2025-06-04 19:01:30|||||||||1
1749063700000|2025-06-04 19:01:40|||||||||7
1749063710000|2025-06-04 19:01:50|||||||||1
1749063720000|2025-06-04 19:02:00|||||||||1
1749063730000|2025-06-04 19:02:10|||||||||2
1749063740000|2025-06-04 19:02:20|||||||||2
1749063750000|2025-06-04 19:02:30|||||||||9
1749063760000|2025-06-04 19:02:40|||||||||2
1749063770000|2025-06-04 19:02:50|||||||||1
1749063780000|2025-06-04 19:03:00|||||||||4
1749063790000|2025-06-04 19:03:10|||||||||8
1749063800000|2025-06-04 19:03:20|||||||||5
1749063810000|2025-06-04 19:03:30|||||||||15
1749063820000|2025-06-04 19:03:40|||||||||3
1749063830000|2025-06-04 19:03:50|||||||||3
1749063840000|2025-06-04 19:04:00|||||||||1
1749063850000|2025-06-04 19:04:10|||||||||5
1749063860000|2025-06-04 19:04:20|||||||||2
1749063870000|2025-06-04 19:04:30|||||||||4
1749063880000|2025-06-04 19:04:40|||||||||3
1749063890000|2025-06-04 19:04:50|||||||||6
1749063900000|2025-06-04 19:05:00|||||||||5
1749063910000|2025-06-04 19:05:10|||||||||12
1749063920000|2025-06-04 19:05:20|||||||||2
1749063930000|2025-06-04 19:05:30|||||||||1
1749063940000|2025-06-04 19:05:40|||||||||1
1749063950000|2025-06-04 19:05:50|||||||||9
1749063960000|2025-06-04 19:06:00|||||||||40
1749063970000|2025-06-04 19:06:10|||||||||2
1749063980000|2025-06-04 19:06:20|||||||||4
1749063990000|2025-06-04 19:06:30|||||||||1
1749064000000|2025-06-04 19:06:40|||||||||2
1749064010000|2025-06-04 19:06:50|||||||||4
1749064020000|2025-06-04 19:07:00|||||||||1
1749064030000|2025-06-04 19:07:10|||||||||1
1749064040000|2025-06-04 19:07:20|||||||||1
1749064060000|2025-06-04 19:07:40|||||||||2
1749064070000|2025-06-04 19:07:50|||||||||4
1749064110000|2025-06-04 19:08:30|||||||||2
1749064130000|2025-06-04 19:08:50|||||||||5
1749064150000|2025-06-04 19:09:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1749064160000|2025-06-04 19:09:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|54
1749064170000|2025-06-04 19:09:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|15
1749064180000|2025-06-04 19:09:40|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|2
1749064220000|2025-06-04 19:10:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|88
1749064230000|2025-06-04 19:10:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|17
1749064300000|2025-06-04 19:11:40|||||||||13
1749064310000|2025-06-04 19:11:50|||||||||1
1749064320000|2025-06-04 19:12:00|||||||||5
1749064330000|2025-06-04 19:12:10|||||||||1
1749064340000|2025-06-04 19:12:20|||||||||3
1749064350000|2025-06-04 19:12:30|||||||||2
1749064360000|2025-06-04 19:12:40|||||||||12
1749064390000|2025-06-04 19:13:10|||||||||3
1749064400000|2025-06-04 19:13:20|||||||||1
1749064430000|2025-06-04 19:13:50|||||||||1
1749064440000|2025-06-04 19:14:00|||||||||5
1749064450000|2025-06-04 19:14:10|||||||||3
1749064490000|2025-06-04 19:14:50|||||||||2
1749064500000|2025-06-04 19:15:00|||||||||1
1749064510000|2025-06-04 19:15:10|||||||||1
1749064520000|2025-06-04 19:15:20|||||||||4
1749064540000|2025-06-04 19:15:40|||||||||3
1749064550000|2025-06-04 19:15:50|||||||||10
1749064570000|2025-06-04 19:16:10|||||||||4
1749064580000|2025-06-04 19:16:20|||||||||5
1749064600000|2025-06-04 19:16:40|||||||||6
1749064610000|2025-06-04 19:16:50|||||||||1
1749064620000|2025-06-04 19:17:00|||||||||3
1749064640000|2025-06-04 19:17:20|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|92
1749064650000|2025-06-04 19:17:30|||||||||13
1749064660000|2025-06-04 19:17:40|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|3
1749064670000|2025-06-04 19:17:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1749064700000|2025-06-04 19:18:20|||||||||1
1749064710000|2025-06-04 19:18:30|||||||||5
1749064750000|2025-06-04 19:19:10|||||||||1
1749064760000|2025-06-04 19:19:20|||||||||2
1749064780000|2025-06-04 19:19:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1749064790000|2025-06-04 19:19:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1749064810000|2025-06-04 19:20:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749064820000|2025-06-04 19:20:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|4
1749064830000|2025-06-04 19:20:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1749064840000|2025-06-04 19:20:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|0
1749064870000|2025-06-04 19:21:10|||||||||5
1749064880000|2025-06-04 19:21:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1749064900000|2025-06-04 19:21:40|||||||||50
1749064910000|2025-06-04 19:21:50|||||||||3
1749064920000|2025-06-04 19:22:00|||||||||1
1749064950000|2025-06-04 19:22:30|||||||||15
1749064990000|2025-06-04 19:23:10|||||||||7
1749065010000|2025-06-04 19:23:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1749065020000|2025-06-04 19:23:40|||||||||1
1749065040000|2025-06-04 19:24:00|||||||||1
1749065050000|2025-06-04 19:24:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|71
1749065060000|2025-06-04 19:24:20|||||||||6
1749065070000|2025-06-04 19:24:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|7
1749065100000|2025-06-04 19:25:00|||||||||6
1749065130000|2025-06-04 19:25:30|||||||||1
1749065160000|2025-06-04 19:26:00|||||||||3
1749065180000|2025-06-04 19:26:20|||||||||5
1749065230000|2025-06-04 19:27:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1749065240000|2025-06-04 19:27:20|||||||||16
1749065250000|2025-06-04 19:27:30|||||||||3
1749065270000|2025-06-04 19:27:50|||||||||51
1749065280000|2025-06-04 19:28:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|30
1749065290000|2025-06-04 19:28:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1749065300000|2025-06-04 19:28:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1749065320000|2025-06-04 19:28:40|||||||||3
1749065330000|2025-06-04 19:28:50|||||||||3
1749065340000|2025-06-04 19:29:00|||||||||5
1749065360000|2025-06-04 19:29:20|||||||||1
1749065390000|2025-06-04 19:29:50|||||||||4
1749065400000|2025-06-04 19:30:00|||||||||5
1749065440000|2025-06-04 19:30:40|||||||||2
1749065470000|2025-06-04 19:31:10|||||||||3
1749065480000|2025-06-04 19:31:20|||||||||5
1749065520000|2025-06-04 19:32:00|||||||||9
1749065530000|2025-06-04 19:32:10|||||||||13
1749065540000|2025-06-04 19:32:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|38
1749065550000|2025-06-04 19:32:30|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|19
1749065560000|2025-06-04 19:32:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1749065570000|2025-06-04 19:32:50|||||||||1
1749065580000|2025-06-04 19:33:00|||||||||3
1749065590000|2025-06-04 19:33:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1749065610000|2025-06-04 19:33:30|||||||||2
1749065630000|2025-06-04 19:33:50|||||||||71
1749065640000|2025-06-04 19:34:00|||||||||3
1749065650000|2025-06-04 19:34:10|||||||||1
1749065670000|2025-06-04 19:34:30|||||||||3
1749065680000|2025-06-04 19:34:40|||||||||4
1749065690000|2025-06-04 19:34:50|||||||||5
1749065740000|2025-06-04 19:35:40|||||||||8
1749065750000|2025-06-04 19:35:50|||||||||4
1749065780000|2025-06-04 19:36:20|||||||||1
1749065790000|2025-06-04 19:36:30|||||||||3
1749065800000|2025-06-04 19:36:40|||||||||3
1749065810000|2025-06-04 19:36:50|||||||||1
1749065840000|2025-06-04 19:37:20|||||||||26
1749065850000|2025-06-04 19:37:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|15
1749065860000|2025-06-04 19:37:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1749065870000|2025-06-04 19:37:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1749065900000|2025-06-04 19:38:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1749065910000|2025-06-04 19:38:30|||||||||1
1749065930000|2025-06-04 19:38:50|||||||||3
1749065940000|2025-06-04 19:39:00|||||||||3
1749065950000|2025-06-04 19:39:10|||||||||3
1749065960000|2025-06-04 19:39:20|||||||||13
1749065990000|2025-06-04 19:39:50|||||||||5
1749066000000|2025-06-04 19:40:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|33
1749066010000|2025-06-04 19:40:10|||||||||2
1749066020000|2025-06-04 19:40:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|76
1749066040000|2025-06-04 19:40:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|36
1749066060000|2025-06-04 19:41:00|||||||||8
1749066070000|2025-06-04 19:41:10|||||||||1
1749066080000|2025-06-04 19:41:20|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|12
1749066090000|2025-06-04 19:41:30|20.13|19.97|20.12|19.96|20.14|19.98|20.12|19.96|4
1749066100000|2025-06-04 19:41:40|||||||||2
1749066110000|2025-06-04 19:41:50|20.13|19.97|20.12|19.96|20.14|19.98|20.12|19.96|51
1749066140000|2025-06-04 19:42:20|||||||||1
1749066150000|2025-06-04 19:42:30|||||||||2
1749066170000|2025-06-04 19:42:50|||||||||4
1749066200000|2025-06-04 19:43:20|||||||||3
1749066210000|2025-06-04 19:43:30|||||||||4
1749066230000|2025-06-04 19:43:50|||||||||1
1749066240000|2025-06-04 19:44:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|52
1749066260000|2025-06-04 19:44:20|||||||||4
1749066270000|2025-06-04 19:44:30|||||||||2
1749066280000|2025-06-04 19:44:40|||||||||1
1749066290000|2025-06-04 19:44:50|||||||||2
1749066300000|2025-06-04 19:45:00|||||||||3
1749066310000|2025-06-04 19:45:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1749066320000|2025-06-04 19:45:20|||||||||13
1749066330000|2025-06-04 19:45:30|||||||||1
1749066360000|2025-06-04 19:46:00|||||||||16
1749066370000|2025-06-04 19:46:10|||||||||11
1749066380000|2025-06-04 19:46:20|||||||||1
1749066400000|2025-06-04 19:46:40|||||||||3
1749066420000|2025-06-04 19:47:00|||||||||1
1749066430000|2025-06-04 19:47:10|||||||||8
1749066440000|2025-06-04 19:47:20|||||||||3
1749066450000|2025-06-04 19:47:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1749066460000|2025-06-04 19:47:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1749066470000|2025-06-04 19:47:50|||||||||51
1749066480000|2025-06-04 19:48:00|||||||||1
1749066490000|2025-06-04 19:48:10|||||||||94
1749066510000|2025-06-04 19:48:30|||||||||46
1749066520000|2025-06-04 19:48:40|||||||||10
1749066530000|2025-06-04 19:48:50|||||||||15
1749066540000|2025-06-04 19:49:00|||||||||26
1749066560000|2025-06-04 19:49:20|||||||||55
1749066570000|2025-06-04 19:49:30|||||||||6
1749066580000|2025-06-04 19:49:40|||||||||5
1749066590000|2025-06-04 19:49:50|||||||||8
1749066600000|2025-06-04 19:50:00|||||||||40
1749066610000|2025-06-04 19:50:10|||||||||60
1749066620000|2025-06-04 19:50:20|||||||||61
1749066630000|2025-06-04 19:50:30|||||||||50
1749066640000|2025-06-04 19:50:40|||||||||7
1749066650000|2025-06-04 19:50:50|||||||||20
1749066660000|2025-06-04 19:51:00|||||||||75
1749066670000|2025-06-04 19:51:10|||||||||3
1749066690000|2025-06-04 19:51:30|||||||||53
1749066700000|2025-06-04 19:51:40|||||||||14
1749066710000|2025-06-04 19:51:50|||||||||30
1749066720000|2025-06-04 19:52:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|34
1749066730000|2025-06-04 19:52:10|||||||||32
1749066740000|2025-06-04 19:52:20|||||||||7
1749066750000|2025-06-04 19:52:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|77
1749066760000|2025-06-04 19:52:40|||||||||111
1749066770000|2025-06-04 19:52:50|||||||||2
1749066780000|2025-06-04 19:53:00|||||||||5
1749066790000|2025-06-04 19:53:10|||||||||1
1749066800000|2025-06-04 19:53:20|||||||||22
1749066810000|2025-06-04 19:53:30|||||||||25
1749066820000|2025-06-04 19:53:40|||||||||1
1749066830000|2025-06-04 19:53:50|||||||||104
1749066840000|2025-06-04 19:54:00|||||||||29
1749066860000|2025-06-04 19:54:20|||||||||104
1749066870000|2025-06-04 19:54:30|||||||||12
1749066880000|2025-06-04 19:54:40|||||||||34
1749066890000|2025-06-04 19:54:50|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|222
1749066900000|2025-06-04 19:55:00|||||||||133
1749066920000|2025-06-04 19:55:20|||||||||33
1749066930000|2025-06-04 19:55:30|||||||||52
1749066940000|2025-06-04 19:55:40|||||||||9
1749066950000|2025-06-04 19:55:50|||||||||47
1749066970000|2025-06-04 19:56:10|||||||||7
1749066980000|2025-06-04 19:56:20|||||||||24
1749066990000|2025-06-04 19:56:30|20|19.84|20|19.84|20|19.84|20|19.84|8
1749067000000|2025-06-04 19:56:40|||||||||23
1749067010000|2025-06-04 19:56:50|||||||||67
1749067020000|2025-06-04 19:57:00|||||||||13
1749067030000|2025-06-04 19:57:10|||||||||25
1749067040000|2025-06-04 19:57:20|||||||||2
1749067050000|2025-06-04 19:57:30|||||||||4
1749067060000|2025-06-04 19:57:40|||||||||36
1749067070000|2025-06-04 19:57:50|||||||||22
1749067080000|2025-06-04 19:58:00|||||||||88
1749067090000|2025-06-04 19:58:10|||||||||18
1749067100000|2025-06-04 19:58:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|258
1749067110000|2025-06-04 19:58:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|347
1749067120000|2025-06-04 19:58:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|113
1749067130000|2025-06-04 19:58:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|51
1749067140000|2025-06-04 19:59:00|||||||||58
1749067150000|2025-06-04 19:59:10|||||||||23
1749067160000|2025-06-04 19:59:20|||||||||9
1749067170000|2025-06-04 19:59:30|||||||||9
1749067180000|2025-06-04 19:59:40|||||||||43
1749067190000|2025-06-04 19:59:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|644
1749067200000|2025-06-04 20:00:00|||||||||22
1749067210000|2025-06-04 20:00:10|||||||||47
1749067220000|2025-06-04 20:00:20|||||||||5
1749067230000|2025-06-04 20:00:30|||||||||4
1749067240000|2025-06-04 20:00:40|||||||||1
1749067250000|2025-06-04 20:00:50|||||||||95
1749067260000|2025-06-04 20:01:00|||||||||2
1749067270000|2025-06-04 20:01:10|||||||||2
1749067280000|2025-06-04 20:01:20|||||||||2
1749067290000|2025-06-04 20:01:30|||||||||479
1749067300000|2025-06-04 20:01:40|||||||||31
1749067310000|2025-06-04 20:01:50|||||||||6
1749067320000|2025-06-04 20:02:00|||||||||2
1749067330000|2025-06-04 20:02:10|||||||||2
1749067360000|2025-06-04 20:02:40|||||||||8
1749067430000|2025-06-04 20:03:50|||||||||2
1749067480000|2025-06-04 20:04:40|||||||||3
1749067490000|2025-06-04 20:04:50|||||||||1
1749067500000|2025-06-04 20:05:00|||||||||1
1749067510000|2025-06-04 20:05:10|||||||||1
1749067520000|2025-06-04 20:05:20|||||||||6
1749067530000|2025-06-04 20:05:30|||||||||1
1749067550000|2025-06-04 20:05:50|||||||||2
1749067570000|2025-06-04 20:06:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|163
1749067580000|2025-06-04 20:06:20|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|134
1749067630000|2025-06-04 20:07:10|||||||||5
1749067690000|2025-06-04 20:08:10|||||||||8
1749067730000|2025-06-04 20:08:50|||||||||1
1749067740000|2025-06-04 20:09:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|488
1749067750000|2025-06-04 20:09:10|||||||||1
1749067760000|2025-06-04 20:09:20|||||||||4
1749067780000|2025-06-04 20:09:40|||||||||4
1749067790000|2025-06-04 20:09:50|||||||||3
1749067810000|2025-06-04 20:10:10|||||||||3
1749067820000|2025-06-04 20:10:20|||||||||1
1749067840000|2025-06-04 20:10:40|||||||||2
1749067850000|2025-06-04 20:10:50|||||||||3
1749067870000|2025-06-04 20:11:10|||||||||2
1749067910000|2025-06-04 20:11:50|||||||||2
1749067920000|2025-06-04 20:12:00|||||||||1
1749067980000|2025-06-04 20:13:00|||||||||8
1749068000000|2025-06-04 20:13:20|||||||||262
1749068010000|2025-06-04 20:13:30|||||||||2
1749068020000|2025-06-04 20:13:40|||||||||4
1749068030000|2025-06-04 20:13:50|||||||||2
1749068040000|2025-06-04 20:14:00|||||||||16
1749068050000|2025-06-04 20:14:10|||||||||1
1749068060000|2025-06-04 20:14:20|||||||||2
1749068080000|2025-06-04 20:14:40|||||||||1
1749068090000|2025-06-04 20:14:50|||||||||14
1749069090000|2025-06-04 20:31:30|||||||||2
1749069580000|2025-06-04 20:39:40|||||||||4
1749069590000|2025-06-04 20:39:50|||||||||1
1749069690000|2025-06-04 20:41:30|||||||||3
1749069730000|2025-06-04 20:42:10|||||||||1
1749069790000|2025-06-04 20:43:10|||||||||1
1749070440000|2025-06-04 20:54:00|||||||||1
1749070520000|2025-06-04 20:55:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|158
1749070540000|2025-06-04 20:55:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749070600000|2025-06-04 20:56:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|41
1749070660000|2025-06-04 20:57:40|||||||||2
1749070680000|2025-06-04 20:58:00|||||||||1
1749070740000|2025-06-04 20:59:00|||||||||1
1749070750000|2025-06-04 20:59:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|7
1749070760000|2025-06-04 20:59:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|2
1749070770000|2025-06-04 20:59:30|||||||||4
1749070790000|2025-06-04 20:59:50|||||||||1
1749074400000|2025-06-04 22:00:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749074410000|2025-06-04 22:00:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1749074460000|2025-06-04 22:01:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749074470000|2025-06-04 22:01:10|||||||||1
1749074490000|2025-06-04 22:01:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749074500000|2025-06-04 22:01:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749074510000|2025-06-04 22:01:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749074670000|2025-06-04 22:04:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749074690000|2025-06-04 22:04:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749074700000|2025-06-04 22:05:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749074850000|2025-06-04 22:07:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1749074890000|2025-06-04 22:08:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1749074900000|2025-06-04 22:08:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749074910000|2025-06-04 22:08:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749074920000|2025-06-04 22:08:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749077050000|2025-06-04 22:44:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749077060000|2025-06-04 22:44:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749078120000|2025-06-04 23:02:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|10
1749078140000|2025-06-04 23:02:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749078180000|2025-06-04 23:03:00|||||||||33
1749078270000|2025-06-04 23:04:30|||||||||1
1749078350000|2025-06-04 23:05:50|||||||||1
1749078470000|2025-06-04 23:07:50|||||||||45
1749078810000|2025-06-04 23:13:30|||||||||1
1749079290000|2025-06-04 23:21:30|||||||||2
1749079550000|2025-06-04 23:25:50|||||||||1
1749079570000|2025-06-04 23:26:10|||||||||4
1749079740000|2025-06-04 23:29:00|||||||||1
1749080650000|2025-06-04 23:44:10|||||||||20
1749080710000|2025-06-04 23:45:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749080930000|2025-06-04 23:48:50|||||||||1
1749081320000|2025-06-04 23:55:20|||||||||3
1749081420000|2025-06-04 23:57:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749081440000|2025-06-04 23:57:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|71
1749081460000|2025-06-04 23:57:40|||||||||4
1749081600000|2025-06-05 00:00:00|||||||||4
1749081630000|2025-06-05 00:00:30|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1749081640000|2025-06-05 00:00:40|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1749081650000|2025-06-05 00:00:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749081670000|2025-06-05 00:01:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1749081690000|2025-06-05 00:01:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749081700000|2025-06-05 00:01:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1749081710000|2025-06-05 00:01:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749081720000|2025-06-05 00:02:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1749081740000|2025-06-05 00:02:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749081770000|2025-06-05 00:02:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1749082050000|2025-06-05 00:07:30|||||||||1
1749082390000|2025-06-05 00:13:10|||||||||1
1749082560000|2025-06-05 00:16:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1749082570000|2025-06-05 00:16:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1749082680000|2025-06-05 00:18:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|56
1749082720000|2025-06-05 00:18:40|||||||||1
1749083110000|2025-06-05 00:25:10|||||||||1
1749083230000|2025-06-05 00:27:10|||||||||1
1749083480000|2025-06-05 00:31:20|||||||||2
1749083540000|2025-06-05 00:32:20|||||||||1
1749084080000|2025-06-05 00:41:20|||||||||1
1749084180000|2025-06-05 00:43:00|||||||||1
1749084460000|2025-06-05 00:47:40|||||||||1
1749084620000|2025-06-05 00:50:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1749085080000|2025-06-05 00:58:00|||||||||1
1749085690000|2025-06-05 01:08:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749085700000|2025-06-05 01:08:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749086650000|2025-06-05 01:24:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749086660000|2025-06-05 01:24:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749086680000|2025-06-05 01:24:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749086700000|2025-06-05 01:25:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1749086750000|2025-06-05 01:25:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1749086800000|2025-06-05 01:26:40|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|35
1749086850000|2025-06-05 01:27:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749086980000|2025-06-05 01:29:40|||||||||8
1749087070000|2025-06-05 01:31:10|||||||||1
1749087300000|2025-06-05 01:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1749087400000|2025-06-05 01:36:40|||||||||1
1749087430000|2025-06-05 01:37:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1749087540000|2025-06-05 01:39:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1749087590000|2025-06-05 01:39:50|||||||||3
1749087840000|2025-06-05 01:44:00|||||||||5
1749087870000|2025-06-05 01:44:30|||||||||4
1749088830000|2025-06-05 02:00:30|||||||||1
1749088860000|2025-06-05 02:01:00|||||||||2
1749088960000|2025-06-05 02:02:40|||||||||3
1749090280000|2025-06-05 02:24:40|||||||||1
1749090310000|2025-06-05 02:25:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|19
1749090370000|2025-06-05 02:26:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1749090900000|2025-06-05 02:35:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|49
1749090960000|2025-06-05 02:36:00|||||||||1
1749091270000|2025-06-05 02:41:10|||||||||1
1749091910000|2025-06-05 02:51:50|||||||||7
1749093200000|2025-06-05 03:13:20|||||||||1
1749093260000|2025-06-05 03:14:20|||||||||2
1749096120000|2025-06-05 04:02:00|||||||||1
1749097150000|2025-06-05 04:19:10|||||||||2
1749098270000|2025-06-05 04:37:50|||||||||1
1749099740000|2025-06-05 05:02:20|20.13|19.97|20.16|20|20.16|20|20.13|19.97|26
1749100140000|2025-06-05 05:09:00|||||||||42
1749100560000|2025-06-05 05:16:00|||||||||1
1749101520000|2025-06-05 05:32:00|||||||||2
1749155400000|2025-06-05 20:30:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1749155420000|2025-06-05 20:30:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1749155440000|2025-06-05 20:30:40|||||||||2
1749155450000|2025-06-05 20:30:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|50
1749155460000|2025-06-05 20:31:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1749155470000|2025-06-05 20:31:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749155480000|2025-06-05 20:31:20|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1749155490000|2025-06-05 20:31:30|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|4
1749155500000|2025-06-05 20:31:40|||||||||7
1749155510000|2025-06-05 20:31:50|||||||||3
1749155520000|2025-06-05 20:32:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1749155560000|2025-06-05 20:32:40|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1749155570000|2025-06-05 20:32:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1749155580000|2025-06-05 20:33:00|||||||||2
1749155590000|2025-06-05 20:33:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1749155600000|2025-06-05 20:33:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1749155620000|2025-06-05 20:33:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749155630000|2025-06-05 20:33:50|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1749155660000|2025-06-05 20:34:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1749155670000|2025-06-05 20:34:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1749155680000|2025-06-05 20:34:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1749155700000|2025-06-05 20:35:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1749155710000|2025-06-05 20:35:10|||||||||5
1749155800000|2025-06-05 20:36:40|||||||||1
1749155830000|2025-06-05 20:37:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|9
1749155840000|2025-06-05 20:37:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1749155850000|2025-06-05 20:37:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1749155860000|2025-06-05 20:37:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1749155870000|2025-06-05 20:37:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1749155880000|2025-06-05 20:38:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1749155890000|2025-06-05 20:38:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1749155900000|2025-06-05 20:38:20|||||||||1
1749155980000|2025-06-05 20:39:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|16
1749155990000|2025-06-05 20:39:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1749156020000|2025-06-05 20:40:20|||||||||1
1749156030000|2025-06-05 20:40:30|||||||||1
1749156040000|2025-06-05 20:40:40|||||||||2
1749156050000|2025-06-05 20:40:50|||||||||4
1749156060000|2025-06-05 20:41:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|28
1749156090000|2025-06-05 20:41:30|||||||||3
1749156120000|2025-06-05 20:42:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|14
1749156140000|2025-06-05 20:42:20|||||||||1
1749156160000|2025-06-05 20:42:40|||||||||1
1749156190000|2025-06-05 20:43:10|||||||||14
1749156300000|2025-06-05 20:45:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|16
1749156310000|2025-06-05 20:45:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1749156470000|2025-06-05 20:47:50|||||||||1
1749156530000|2025-06-05 20:48:50|||||||||1
1749156580000|2025-06-05 20:49:40|||||||||1
1749156640000|2025-06-05 20:50:40|||||||||1
1749156740000|2025-06-05 20:52:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|52
1749156760000|2025-06-05 20:52:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|38
1749156840000|2025-06-05 20:54:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|17
1749156860000|2025-06-05 20:54:20|||||||||1
1749156870000|2025-06-05 20:54:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1749156880000|2025-06-05 20:54:40|||||||||1
1749156890000|2025-06-05 20:54:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1749156900000|2025-06-05 20:55:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1749156930000|2025-06-05 20:55:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|3
1749156970000|2025-06-05 20:56:10|||||||||3
1749157020000|2025-06-05 20:57:00|||||||||4
1749157030000|2025-06-05 20:57:10|||||||||11
1749157050000|2025-06-05 20:57:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1749157060000|2025-06-05 20:57:40|||||||||8
1749157070000|2025-06-05 20:57:50|||||||||7
1749157090000|2025-06-05 20:58:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1749157100000|2025-06-05 20:58:20|||||||||1
1749157140000|2025-06-05 20:59:00|||||||||1
1749157150000|2025-06-05 20:59:10|||||||||1
1749157160000|2025-06-05 20:59:20|||||||||80
1749157170000|2025-06-05 20:59:30|||||||||1
1749157190000|2025-06-05 20:59:50|||||||||17
1749160800000|2025-06-05 22:00:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1749160810000|2025-06-05 22:00:10|20.67|20.51|20.76|20.6|20.76|20.6|20.67|20.51|32
1749160820000|2025-06-05 22:00:20|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|6
1749160830000|2025-06-05 22:00:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1749160840000|2025-06-05 22:00:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1749160890000|2025-06-05 22:01:30|20.69|20.53|20.7|20.54|20.71|20.55|20.69|20.53|4
1749160900000|2025-06-05 22:01:40|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|5
1749160920000|2025-06-05 22:02:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1749160940000|2025-06-05 22:02:20|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1749160970000|2025-06-05 22:02:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1749161000000|2025-06-05 22:03:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1749161180000|2025-06-05 22:06:20|||||||||3
1749161270000|2025-06-05 22:07:50|||||||||1
1749161300000|2025-06-05 22:08:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1749161310000|2025-06-05 22:08:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1749161340000|2025-06-05 22:09:00|||||||||5
1749161440000|2025-06-05 22:10:40|||||||||4
1749161470000|2025-06-05 22:11:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1749161490000|2025-06-05 22:11:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1749161500000|2025-06-05 22:11:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1749161530000|2025-06-05 22:12:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1749161640000|2025-06-05 22:14:00|||||||||2
1749161700000|2025-06-05 22:15:00|||||||||1
1749161760000|2025-06-05 22:16:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1749161770000|2025-06-05 22:16:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1749161810000|2025-06-05 22:16:50|||||||||11
1749161850000|2025-06-05 22:17:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|34
1749161960000|2025-06-05 22:19:20|||||||||1
1749162020000|2025-06-05 22:20:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|11
1749162030000|2025-06-05 22:20:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1749162150000|2025-06-05 22:22:30|||||||||1
1749162550000|2025-06-05 22:29:10|||||||||4
1749162660000|2025-06-05 22:31:00|||||||||2
1749162670000|2025-06-05 22:31:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1749162680000|2025-06-05 22:31:20|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|1
1749162700000|2025-06-05 22:31:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|1
1749162740000|2025-06-05 22:32:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1749162770000|2025-06-05 22:32:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1749162780000|2025-06-05 22:33:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1749162790000|2025-06-05 22:33:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1749162820000|2025-06-05 22:33:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1749162890000|2025-06-05 22:34:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1749162910000|2025-06-05 22:35:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1749162950000|2025-06-05 22:35:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1749162960000|2025-06-05 22:36:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1749162970000|2025-06-05 22:36:10|||||||||4
1749162990000|2025-06-05 22:36:30|||||||||1
1749163100000|2025-06-05 22:38:20|||||||||3
1749163210000|2025-06-05 22:40:10|||||||||1
1749163240000|2025-06-05 22:40:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|2
1749163270000|2025-06-05 22:41:10|||||||||1
1749163410000|2025-06-05 22:43:30|||||||||4
1749163430000|2025-06-05 22:43:50|||||||||1
1749163520000|2025-06-05 22:45:20|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1749163600000|2025-06-05 22:46:40|||||||||1
1749163720000|2025-06-05 22:48:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|16
1749163740000|2025-06-05 22:49:00|||||||||1
1749163790000|2025-06-05 22:49:50|||||||||1
1749163970000|2025-06-05 22:52:50|||||||||11
1749164060000|2025-06-05 22:54:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|2
1749164080000|2025-06-05 22:54:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1749164120000|2025-06-05 22:55:20|||||||||5
1749164130000|2025-06-05 22:55:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|8
1749164140000|2025-06-05 22:55:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1749164170000|2025-06-05 22:56:10|||||||||2
1749164460000|2025-06-05 23:01:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1749164470000|2025-06-05 23:01:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1749164490000|2025-06-05 23:01:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|1
1749164520000|2025-06-05 23:02:00|||||||||1
1749164840000|2025-06-05 23:07:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1749164850000|2025-06-05 23:07:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1749164890000|2025-06-05 23:08:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1749164900000|2025-06-05 23:08:20|||||||||2
1749165110000|2025-06-05 23:11:50|||||||||3
1749165300000|2025-06-05 23:15:00|||||||||1
1749165320000|2025-06-05 23:15:20|||||||||3
1749165370000|2025-06-05 23:16:10|||||||||4
1749166000000|2025-06-05 23:26:40|||||||||1
1749166320000|2025-06-05 23:32:00|||||||||1
1749166350000|2025-06-05 23:32:30|||||||||3
1749166870000|2025-06-05 23:41:10|||||||||1
1749166970000|2025-06-05 23:42:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|38
1749167040000|2025-06-05 23:44:00|||||||||5
1749167220000|2025-06-05 23:47:00|||||||||4
1749167490000|2025-06-05 23:51:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|3
1749167580000|2025-06-05 23:53:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1749167640000|2025-06-05 23:54:00|||||||||1
1749167680000|2025-06-05 23:54:40|||||||||1
1749167830000|2025-06-05 23:57:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|3
1749167970000|2025-06-05 23:59:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1749167980000|2025-06-05 23:59:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1749168000000|2025-06-06 00:00:00|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1749168010000|2025-06-06 00:00:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1749168060000|2025-06-06 00:01:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|15
1749168120000|2025-06-06 00:02:00|||||||||2
1749168140000|2025-06-06 00:02:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1749168150000|2025-06-06 00:02:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|3
1749168160000|2025-06-06 00:02:40|||||||||1
1749168320000|2025-06-06 00:05:20|||||||||2
1749168370000|2025-06-06 00:06:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|6
1749168380000|2025-06-06 00:06:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1749168460000|2025-06-06 00:07:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749168470000|2025-06-06 00:07:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1749168600000|2025-06-06 00:10:00|||||||||1
1749168640000|2025-06-06 00:10:40|||||||||1
1749168660000|2025-06-06 00:11:00|||||||||10
1749168710000|2025-06-06 00:11:50|||||||||5
1749168720000|2025-06-06 00:12:00|||||||||6
1749168820000|2025-06-06 00:13:40|||||||||1
1749169330000|2025-06-06 00:22:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|28
1749169340000|2025-06-06 00:22:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749169370000|2025-06-06 00:22:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|5
1749169380000|2025-06-06 00:23:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1749169390000|2025-06-06 00:23:10|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|6
1749169400000|2025-06-06 00:23:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1749169410000|2025-06-06 00:23:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1749169430000|2025-06-06 00:23:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1749169440000|2025-06-06 00:24:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1749169500000|2025-06-06 00:25:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1749169570000|2025-06-06 00:26:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1749169580000|2025-06-06 00:26:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1749169600000|2025-06-06 00:26:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1749169610000|2025-06-06 00:26:50|||||||||1
1749169630000|2025-06-06 00:27:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749169640000|2025-06-06 00:27:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749169710000|2025-06-06 00:28:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749169720000|2025-06-06 00:28:40|||||||||1
1749169940000|2025-06-06 00:32:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|8
1749169960000|2025-06-06 00:32:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1749169970000|2025-06-06 00:32:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1749169980000|2025-06-06 00:33:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1749169990000|2025-06-06 00:33:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1749170000000|2025-06-06 00:33:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1749170190000|2025-06-06 00:36:30|||||||||1
1749170330000|2025-06-06 00:38:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1749170340000|2025-06-06 00:39:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1749170460000|2025-06-06 00:41:00|||||||||1
1749170690000|2025-06-06 00:44:50|||||||||1
1749170780000|2025-06-06 00:46:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1749170790000|2025-06-06 00:46:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749170800000|2025-06-06 00:46:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749170810000|2025-06-06 00:46:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1749171030000|2025-06-06 00:50:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749171050000|2025-06-06 00:50:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749171060000|2025-06-06 00:51:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749171070000|2025-06-06 00:51:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|2
1749171080000|2025-06-06 00:51:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749171090000|2025-06-06 00:51:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1749171110000|2025-06-06 00:51:50|||||||||1
1749171130000|2025-06-06 00:52:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1749171140000|2025-06-06 00:52:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1749171680000|2025-06-06 01:01:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|40
1749171710000|2025-06-06 01:01:50|||||||||1
1749171730000|2025-06-06 01:02:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|14
1749171800000|2025-06-06 01:03:20|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|2
1749171850000|2025-06-06 01:04:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1749171860000|2025-06-06 01:04:20|20.48|20.32|20.47|20.31|20.48|20.32|20.46|20.3|5
1749171870000|2025-06-06 01:04:30|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1749171880000|2025-06-06 01:04:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1749171990000|2025-06-06 01:06:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1749172030000|2025-06-06 01:07:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749172540000|2025-06-06 01:15:40|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1749172770000|2025-06-06 01:19:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|2
1749173050000|2025-06-06 01:24:10|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|14
1749173710000|2025-06-06 01:35:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|14
1749173750000|2025-06-06 01:35:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1749173760000|2025-06-06 01:36:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|4
1749173770000|2025-06-06 01:36:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1749173800000|2025-06-06 01:36:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1749173810000|2025-06-06 01:36:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749173820000|2025-06-06 01:37:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1749173880000|2025-06-06 01:38:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749173890000|2025-06-06 01:38:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749173900000|2025-06-06 01:38:20|||||||||2
1749173920000|2025-06-06 01:38:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1749174290000|2025-06-06 01:44:50|||||||||73
1749174300000|2025-06-06 01:45:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1749174670000|2025-06-06 01:51:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1749174750000|2025-06-06 01:52:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1749174800000|2025-06-06 01:53:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749174960000|2025-06-06 01:56:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749174990000|2025-06-06 01:56:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1749175000000|2025-06-06 01:56:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1749175060000|2025-06-06 01:57:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749175220000|2025-06-06 02:00:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749175240000|2025-06-06 02:00:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749175300000|2025-06-06 02:01:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749175560000|2025-06-06 02:06:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1749176570000|2025-06-06 02:22:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749176580000|2025-06-06 02:23:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1749176640000|2025-06-06 02:24:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1749176660000|2025-06-06 02:24:20|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|0
1749177790000|2025-06-06 02:43:10|||||||||1
1749178700000|2025-06-06 02:58:20|||||||||1
1749179890000|2025-06-06 03:18:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|8
1749180020000|2025-06-06 03:20:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1749180100000|2025-06-06 03:21:40|||||||||2
1749180110000|2025-06-06 03:21:50|||||||||6
1749180770000|2025-06-06 03:32:50|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|2
1749180790000|2025-06-06 03:33:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1749180800000|2025-06-06 03:33:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1749180870000|2025-06-06 03:34:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|10
1749180880000|2025-06-06 03:34:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1749180980000|2025-06-06 03:36:20|||||||||1
1749181720000|2025-06-06 03:48:40|||||||||1
1749181990000|2025-06-06 03:53:10|||||||||9
1749182060000|2025-06-06 03:54:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1749182220000|2025-06-06 03:57:00|||||||||1
1749182650000|2025-06-06 04:04:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1749182800000|2025-06-06 04:06:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1749183170000|2025-06-06 04:12:50|||||||||4
1749184050000|2025-06-06 04:27:30|||||||||2
1749184520000|2025-06-06 04:35:20|||||||||3
1749184710000|2025-06-06 04:38:30|||||||||5
1749184740000|2025-06-06 04:39:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|60
1749184930000|2025-06-06 04:42:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1749184960000|2025-06-06 04:42:40|||||||||1
1749185120000|2025-06-06 04:45:20|||||||||10
1749185280000|2025-06-06 04:48:00|||||||||10
1749185400000|2025-06-06 04:50:00|||||||||1
1749185900000|2025-06-06 04:58:20|||||||||5
1749185980000|2025-06-06 04:59:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1749186000000|2025-06-06 05:00:00|||||||||2
1749186010000|2025-06-06 05:00:10|||||||||1
1749186190000|2025-06-06 05:03:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|29
1749186260000|2025-06-06 05:04:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1749186270000|2025-06-06 05:04:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1749186300000|2025-06-06 05:05:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|10
1749186310000|2025-06-06 05:05:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749186340000|2025-06-06 05:05:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1749186590000|2025-06-06 05:09:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|9
1749186600000|2025-06-06 05:10:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749186610000|2025-06-06 05:10:10|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|3
1749186650000|2025-06-06 05:10:50|||||||||1
1749186700000|2025-06-06 05:11:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1749186910000|2025-06-06 05:15:10|||||||||1
1749188610000|2025-06-06 05:43:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|50
1749188660000|2025-06-06 05:44:20|||||||||2
1749188700000|2025-06-06 05:45:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1749188780000|2025-06-06 05:46:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749188790000|2025-06-06 05:46:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1749188860000|2025-06-06 05:47:40|||||||||1
1749189110000|2025-06-06 05:51:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1749189240000|2025-06-06 05:54:00|||||||||1
1749189270000|2025-06-06 05:54:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|17
1749189280000|2025-06-06 05:54:40|||||||||50
1749189340000|2025-06-06 05:55:40|||||||||3
1749189600000|2025-06-06 06:00:00|||||||||13
1749189660000|2025-06-06 06:01:00|||||||||6
1749189670000|2025-06-06 06:01:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|9
1749189680000|2025-06-06 06:01:20|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1749189690000|2025-06-06 06:01:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1749189700000|2025-06-06 06:01:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1749189720000|2025-06-06 06:02:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749189800000|2025-06-06 06:03:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1749189820000|2025-06-06 06:03:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|35
1749190050000|2025-06-06 06:07:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1749190070000|2025-06-06 06:07:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|3
1749190090000|2025-06-06 06:08:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1749190100000|2025-06-06 06:08:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749190110000|2025-06-06 06:08:30|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|1
1749190120000|2025-06-06 06:08:40|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|0
1749190130000|2025-06-06 06:08:50|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|1
1749190140000|2025-06-06 06:09:00|20.34|20.18|20.35|20.19|20.37|20.21|20.34|20.18|0
1749190160000|2025-06-06 06:09:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|2
1749190180000|2025-06-06 06:09:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749190220000|2025-06-06 06:10:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1749190230000|2025-06-06 06:10:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1749190240000|2025-06-06 06:10:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749190250000|2025-06-06 06:10:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1749190340000|2025-06-06 06:12:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749190360000|2025-06-06 06:12:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1749190450000|2025-06-06 06:14:10|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|0
1749190460000|2025-06-06 06:14:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1749190470000|2025-06-06 06:14:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1749190480000|2025-06-06 06:14:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749191000000|2025-06-06 06:23:20|||||||||1
1749191330000|2025-06-06 06:28:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|1
1749191340000|2025-06-06 06:29:00|20.34|20.18|20.35|20.19|20.36|20.2|20.32|20.16|4
1749191350000|2025-06-06 06:29:10|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|9
1749191370000|2025-06-06 06:29:30|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|10
1749191460000|2025-06-06 06:31:00|||||||||1
1749191550000|2025-06-06 06:32:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1749191560000|2025-06-06 06:32:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749191580000|2025-06-06 06:33:00|||||||||1
1749191700000|2025-06-06 06:35:00|||||||||1
1749191730000|2025-06-06 06:35:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1749191740000|2025-06-06 06:35:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749191750000|2025-06-06 06:35:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749191940000|2025-06-06 06:39:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1749192050000|2025-06-06 06:40:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1749192070000|2025-06-06 06:41:10|||||||||6
1749192200000|2025-06-06 06:43:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|6
1749192210000|2025-06-06 06:43:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749192300000|2025-06-06 06:45:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749192630000|2025-06-06 06:50:30|||||||||1
1749192660000|2025-06-06 06:51:00|||||||||2
1749192720000|2025-06-06 06:52:00|||||||||1
1749192780000|2025-06-06 06:53:00|||||||||1
1749192890000|2025-06-06 06:54:50|||||||||1
1749192970000|2025-06-06 06:56:10|||||||||13
1749193140000|2025-06-06 06:59:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|53
1749193150000|2025-06-06 06:59:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749193200000|2025-06-06 07:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|0
1749193210000|2025-06-06 07:00:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749193250000|2025-06-06 07:00:50|||||||||1
1749193350000|2025-06-06 07:02:30|||||||||3
1749193360000|2025-06-06 07:02:40|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|18
1749193380000|2025-06-06 07:03:00|||||||||1
1749193430000|2025-06-06 07:03:50|||||||||1
1749193440000|2025-06-06 07:04:00|||||||||18
1749193460000|2025-06-06 07:04:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1749193470000|2025-06-06 07:04:30|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|4
1749193480000|2025-06-06 07:04:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1749193510000|2025-06-06 07:05:10|||||||||2
1749193520000|2025-06-06 07:05:20|||||||||1
1749193530000|2025-06-06 07:05:30|||||||||1
1749193570000|2025-06-06 07:06:10|||||||||4
1749193600000|2025-06-06 07:06:40|||||||||4
1749193620000|2025-06-06 07:07:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|26
1749193630000|2025-06-06 07:07:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|3
1749193640000|2025-06-06 07:07:20|||||||||4
1749193650000|2025-06-06 07:07:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|9
1749193660000|2025-06-06 07:07:40|||||||||1
1749193670000|2025-06-06 07:07:50|||||||||1
1749193770000|2025-06-06 07:09:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|35
1749193820000|2025-06-06 07:10:20|||||||||1
1749193830000|2025-06-06 07:10:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|9
1749193840000|2025-06-06 07:10:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1749193870000|2025-06-06 07:11:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1749193880000|2025-06-06 07:11:20|||||||||3
1749193890000|2025-06-06 07:11:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1749193900000|2025-06-06 07:11:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1749193910000|2025-06-06 07:11:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1749193920000|2025-06-06 07:12:00|||||||||1
1749193950000|2025-06-06 07:12:30|||||||||1
1749193960000|2025-06-06 07:12:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1749193970000|2025-06-06 07:12:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1749193980000|2025-06-06 07:13:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1749193990000|2025-06-06 07:13:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1749194010000|2025-06-06 07:13:30|||||||||1
1749194030000|2025-06-06 07:13:50|||||||||1
1749194060000|2025-06-06 07:14:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1749194080000|2025-06-06 07:14:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1749194100000|2025-06-06 07:15:00|||||||||1
1749194130000|2025-06-06 07:15:30|||||||||4
1749194140000|2025-06-06 07:15:40|||||||||1
1749194160000|2025-06-06 07:16:00|||||||||2
1749194190000|2025-06-06 07:16:30|||||||||1
1749194210000|2025-06-06 07:16:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|3
1749194220000|2025-06-06 07:17:00|||||||||2
1749194230000|2025-06-06 07:17:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749194250000|2025-06-06 07:17:30|||||||||4
1749194280000|2025-06-06 07:18:00|||||||||2
1749194320000|2025-06-06 07:18:40|||||||||1
1749194350000|2025-06-06 07:19:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|41
1749194400000|2025-06-06 07:20:00|||||||||1
1749194440000|2025-06-06 07:20:40|||||||||1
1749194450000|2025-06-06 07:20:50|||||||||1
1749194490000|2025-06-06 07:21:30|||||||||1
1749194510000|2025-06-06 07:21:50|||||||||1
1749194520000|2025-06-06 07:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749194580000|2025-06-06 07:23:00|||||||||1
1749194590000|2025-06-06 07:23:10|||||||||1
1749194600000|2025-06-06 07:23:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|16
1749194630000|2025-06-06 07:23:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1749194640000|2025-06-06 07:24:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1749194660000|2025-06-06 07:24:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1749194670000|2025-06-06 07:24:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749194680000|2025-06-06 07:24:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749194690000|2025-06-06 07:24:50|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|1
1749194700000|2025-06-06 07:25:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749194710000|2025-06-06 07:25:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749194720000|2025-06-06 07:25:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749194730000|2025-06-06 07:25:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|5
1749194740000|2025-06-06 07:25:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749194750000|2025-06-06 07:25:50|||||||||2
1749194780000|2025-06-06 07:26:20|||||||||1
1749194800000|2025-06-06 07:26:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|0
1749194820000|2025-06-06 07:27:00|||||||||2
1749194840000|2025-06-06 07:27:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749194860000|2025-06-06 07:27:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1749194870000|2025-06-06 07:27:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1749194890000|2025-06-06 07:28:10|||||||||1
1749194900000|2025-06-06 07:28:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|17
1749194910000|2025-06-06 07:28:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1749194920000|2025-06-06 07:28:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1749194930000|2025-06-06 07:28:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|5
1749194970000|2025-06-06 07:29:30|||||||||2
1749195000000|2025-06-06 07:30:00|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|5
1749195010000|2025-06-06 07:30:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1749195030000|2025-06-06 07:30:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749195040000|2025-06-06 07:30:40|20.29|20.13|20.28|20.12|20.29|20.13|20.27|20.11|1
1749195050000|2025-06-06 07:30:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749195070000|2025-06-06 07:31:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749195080000|2025-06-06 07:31:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|8
1749195100000|2025-06-06 07:31:40|||||||||1
1749195120000|2025-06-06 07:32:00|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1749195130000|2025-06-06 07:32:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749195140000|2025-06-06 07:32:20|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|0
1749195150000|2025-06-06 07:32:30|||||||||6
1749195160000|2025-06-06 07:32:40|20.28|20.12|20.28|20.12|20.29|20.13|20.27|20.11|4
1749195170000|2025-06-06 07:32:50|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|6
1749195180000|2025-06-06 07:33:00|20.28|20.12|20.28|20.12|20.29|20.13|20.27|20.11|0
1749195190000|2025-06-06 07:33:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749195210000|2025-06-06 07:33:30|||||||||1
1749195260000|2025-06-06 07:34:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1749195310000|2025-06-06 07:35:10|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|1
1749195320000|2025-06-06 07:35:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1749195330000|2025-06-06 07:35:30|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1749195340000|2025-06-06 07:35:40|20.29|20.13|20.28|20.12|20.29|20.13|20.27|20.11|0
1749195350000|2025-06-06 07:35:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749195360000|2025-06-06 07:36:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1749195380000|2025-06-06 07:36:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1749195390000|2025-06-06 07:36:30|20.28|20.12|20.28|20.12|20.29|20.13|20.27|20.11|0
1749195400000|2025-06-06 07:36:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749195410000|2025-06-06 07:36:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749195420000|2025-06-06 07:37:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1749195430000|2025-06-06 07:37:10|20.28|20.12|20.28|20.12|20.29|20.13|20.27|20.11|0
1749195440000|2025-06-06 07:37:20|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|0
1749195450000|2025-06-06 07:37:30|20.28|20.12|20.28|20.12|20.29|20.13|20.27|20.11|3
1749195460000|2025-06-06 07:37:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749195470000|2025-06-06 07:37:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749195480000|2025-06-06 07:38:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1749195490000|2025-06-06 07:38:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1749195520000|2025-06-06 07:38:40|||||||||1
1749195540000|2025-06-06 07:39:00|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1749195560000|2025-06-06 07:39:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749195630000|2025-06-06 07:40:30|||||||||2
1749195660000|2025-06-06 07:41:00|||||||||1
1749195950000|2025-06-06 07:45:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749195980000|2025-06-06 07:46:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1749196000000|2025-06-06 07:46:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1749196030000|2025-06-06 07:47:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1749196050000|2025-06-06 07:47:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749196060000|2025-06-06 07:47:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749196070000|2025-06-06 07:47:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749196090000|2025-06-06 07:48:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749196140000|2025-06-06 07:49:00|||||||||3
1749196170000|2025-06-06 07:49:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749196290000|2025-06-06 07:51:30|||||||||8
1749196310000|2025-06-06 07:51:50|||||||||1
1749196320000|2025-06-06 07:52:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|7
1749196390000|2025-06-06 07:53:10|||||||||1
1749196520000|2025-06-06 07:55:20|||||||||1
1749196730000|2025-06-06 07:58:50|||||||||1
1749196880000|2025-06-06 08:01:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|25
1749196890000|2025-06-06 08:01:30|||||||||22
1749197010000|2025-06-06 08:03:30|||||||||1
1749197020000|2025-06-06 08:03:40|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|1
1749197030000|2025-06-06 08:03:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749197040000|2025-06-06 08:04:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|23
1749197110000|2025-06-06 08:05:10|||||||||6
1749197150000|2025-06-06 08:05:50|||||||||2
1749197180000|2025-06-06 08:06:20|||||||||22
1749197230000|2025-06-06 08:07:10|||||||||31
1749197240000|2025-06-06 08:07:20|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|3
1749197270000|2025-06-06 08:07:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|5
1749197280000|2025-06-06 08:08:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749197370000|2025-06-06 08:09:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1749197390000|2025-06-06 08:09:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|22
1749197460000|2025-06-06 08:11:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1749197490000|2025-06-06 08:11:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1749197520000|2025-06-06 08:12:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749197620000|2025-06-06 08:13:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749197710000|2025-06-06 08:15:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749197720000|2025-06-06 08:15:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749197750000|2025-06-06 08:15:50|||||||||1
1749197790000|2025-06-06 08:16:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1749197840000|2025-06-06 08:17:20|||||||||2
1749197960000|2025-06-06 08:19:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|42
1749198010000|2025-06-06 08:20:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1749198030000|2025-06-06 08:20:30|||||||||1
1749198040000|2025-06-06 08:20:40|||||||||3
1749198190000|2025-06-06 08:23:10|||||||||1
1749198230000|2025-06-06 08:23:50|||||||||1
1749198350000|2025-06-06 08:25:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|28
1749198370000|2025-06-06 08:26:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|8
1749198390000|2025-06-06 08:26:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1749198430000|2025-06-06 08:27:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|3
1749198460000|2025-06-06 08:27:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1749198640000|2025-06-06 08:30:40|||||||||2
1749198940000|2025-06-06 08:35:40|||||||||22
1749198950000|2025-06-06 08:35:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1749198960000|2025-06-06 08:36:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749198970000|2025-06-06 08:36:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1749198980000|2025-06-06 08:36:20|||||||||4
1749199220000|2025-06-06 08:40:20|||||||||1
1749199670000|2025-06-06 08:47:50|||||||||1
1749199720000|2025-06-06 08:48:40|||||||||1
1749199980000|2025-06-06 08:53:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749200330000|2025-06-06 08:58:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1749200340000|2025-06-06 08:59:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749200410000|2025-06-06 09:00:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749200420000|2025-06-06 09:00:20|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|0
1749200460000|2025-06-06 09:01:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749200470000|2025-06-06 09:01:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749200490000|2025-06-06 09:01:30|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|0
1749200530000|2025-06-06 09:02:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749200650000|2025-06-06 09:04:10|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|5
1749200670000|2025-06-06 09:04:30|||||||||1
1749200690000|2025-06-06 09:04:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1749200700000|2025-06-06 09:05:00|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|2
1749200710000|2025-06-06 09:05:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749200730000|2025-06-06 09:05:30|||||||||2
1749200760000|2025-06-06 09:06:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|3
1749200780000|2025-06-06 09:06:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1749200790000|2025-06-06 09:06:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1749200860000|2025-06-06 09:07:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749200880000|2025-06-06 09:08:00|||||||||1
1749200940000|2025-06-06 09:09:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|4
1749200950000|2025-06-06 09:09:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749200960000|2025-06-06 09:09:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|2
1749200970000|2025-06-06 09:09:30|20.3|20.14|20.29|20.13|20.3|20.14|20.28|20.12|1
1749200980000|2025-06-06 09:09:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749200990000|2025-06-06 09:09:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1749201000000|2025-06-06 09:10:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|1
1749201010000|2025-06-06 09:10:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1749201020000|2025-06-06 09:10:20|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|4
1749201030000|2025-06-06 09:10:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749201040000|2025-06-06 09:10:40|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1749201050000|2025-06-06 09:10:50|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|0
1749201060000|2025-06-06 09:11:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749201070000|2025-06-06 09:11:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749201080000|2025-06-06 09:11:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749201120000|2025-06-06 09:12:00|||||||||1
1749201160000|2025-06-06 09:12:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749201170000|2025-06-06 09:12:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201180000|2025-06-06 09:13:00|||||||||1
1749201210000|2025-06-06 09:13:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1749201240000|2025-06-06 09:14:00|20.3|20.14|20.29|20.13|20.3|20.14|20.28|20.12|1
1749201250000|2025-06-06 09:14:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201290000|2025-06-06 09:14:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1749201360000|2025-06-06 09:16:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1749201370000|2025-06-06 09:16:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749201380000|2025-06-06 09:16:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201420000|2025-06-06 09:17:00|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|0
1749201430000|2025-06-06 09:17:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201440000|2025-06-06 09:17:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749201450000|2025-06-06 09:17:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201460000|2025-06-06 09:17:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749201470000|2025-06-06 09:17:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749201490000|2025-06-06 09:18:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1749201500000|2025-06-06 09:18:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1749201510000|2025-06-06 09:18:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749201660000|2025-06-06 09:21:00|||||||||3
1749202330000|2025-06-06 09:32:10|||||||||11
1749202430000|2025-06-06 09:33:50|||||||||1
1749202500000|2025-06-06 09:35:00|||||||||1
1749202660000|2025-06-06 09:37:40|||||||||2
1749202960000|2025-06-06 09:42:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|49
1749202970000|2025-06-06 09:42:50|||||||||29
1749202990000|2025-06-06 09:43:10|||||||||2
1749203000000|2025-06-06 09:43:20|||||||||1
1749203040000|2025-06-06 09:44:00|||||||||2
1749203100000|2025-06-06 09:45:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|6
1749203270000|2025-06-06 09:47:50|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|60
1749203360000|2025-06-06 09:49:20|||||||||5
1749203380000|2025-06-06 09:49:40|||||||||1
1749203410000|2025-06-06 09:50:10|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|37
1749203420000|2025-06-06 09:50:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1749203440000|2025-06-06 09:50:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749203450000|2025-06-06 09:50:50|20.28|20.12|20.27|20.11|20.28|20.12|20.26|20.1|4
1749203460000|2025-06-06 09:51:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749203470000|2025-06-06 09:51:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749203900000|2025-06-06 09:58:20|||||||||7
1749204020000|2025-06-06 10:00:20|||||||||9
1749204030000|2025-06-06 10:00:30|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|6
1749204180000|2025-06-06 10:03:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1749204190000|2025-06-06 10:03:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1749204200000|2025-06-06 10:03:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1749204210000|2025-06-06 10:03:30|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1749204280000|2025-06-06 10:04:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749204290000|2025-06-06 10:04:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1749204430000|2025-06-06 10:07:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749204440000|2025-06-06 10:07:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1749204450000|2025-06-06 10:07:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1749204460000|2025-06-06 10:07:40|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|0
1749204470000|2025-06-06 10:07:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749204480000|2025-06-06 10:08:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|0
1749204490000|2025-06-06 10:08:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749204510000|2025-06-06 10:08:30|||||||||2
1749204600000|2025-06-06 10:10:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1749204800000|2025-06-06 10:13:20|||||||||1
1749204810000|2025-06-06 10:13:30|||||||||26
1749204820000|2025-06-06 10:13:40|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|6
1749204830000|2025-06-06 10:13:50|20.29|20.13|20.29|20.13|20.3|20.14|20.28|20.12|0
1749204840000|2025-06-06 10:14:00|20.28|20.12|20.29|20.13|20.3|20.14|20.28|20.12|1
1749204850000|2025-06-06 10:14:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749204860000|2025-06-06 10:14:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749204900000|2025-06-06 10:15:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1749205030000|2025-06-06 10:17:10|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|5
1749205040000|2025-06-06 10:17:20|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|0
1749205050000|2025-06-06 10:17:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1749205070000|2025-06-06 10:17:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749205080000|2025-06-06 10:18:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|12
1749205130000|2025-06-06 10:18:50|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|1
1749205140000|2025-06-06 10:19:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1749205150000|2025-06-06 10:19:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749205160000|2025-06-06 10:19:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1749205170000|2025-06-06 10:19:30|||||||||1
1749205550000|2025-06-06 10:25:50|||||||||15
1749205670000|2025-06-06 10:27:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1749205730000|2025-06-06 10:28:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749205750000|2025-06-06 10:29:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749205770000|2025-06-06 10:29:30|20.26|20.1|20.28|20.12|20.28|20.12|20.25|20.09|0
1749205900000|2025-06-06 10:31:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749205910000|2025-06-06 10:31:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749205990000|2025-06-06 10:33:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749206250000|2025-06-06 10:37:30|||||||||1
1749206300000|2025-06-06 10:38:20|||||||||1
1749206700000|2025-06-06 10:45:00|||||||||2
1749207120000|2025-06-06 10:52:00|||||||||1
1749207200000|2025-06-06 10:53:20|||||||||1
1749207240000|2025-06-06 10:54:00|||||||||1
1749207280000|2025-06-06 10:54:40|||||||||1
1749207300000|2025-06-06 10:55:00|||||||||1
1749207370000|2025-06-06 10:56:10|||||||||1
1749207660000|2025-06-06 11:01:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|29
1749207670000|2025-06-06 11:01:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|49
1749207680000|2025-06-06 11:01:20|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|4
1749207770000|2025-06-06 11:02:50|||||||||3
1749207780000|2025-06-06 11:03:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1749207790000|2025-06-06 11:03:10|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|2
1749207980000|2025-06-06 11:06:20|||||||||17
1749208000000|2025-06-06 11:06:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|43
1749208020000|2025-06-06 11:07:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1749208030000|2025-06-06 11:07:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|4
1749208040000|2025-06-06 11:07:20|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|38
1749208050000|2025-06-06 11:07:30|||||||||50
1749208180000|2025-06-06 11:09:40|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|2
1749208200000|2025-06-06 11:10:00|||||||||1
1749208230000|2025-06-06 11:10:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1749208240000|2025-06-06 11:10:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749208260000|2025-06-06 11:11:00|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|2
1749208280000|2025-06-06 11:11:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|13
1749208300000|2025-06-06 11:11:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|30
1749208310000|2025-06-06 11:11:50|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1749208320000|2025-06-06 11:12:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749208340000|2025-06-06 11:12:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|1
1749208350000|2025-06-06 11:12:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1749208360000|2025-06-06 11:12:40|20.28|20.12|20.29|20.13|20.3|20.14|20.28|20.12|0
1749208370000|2025-06-06 11:12:50|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|1
1749208590000|2025-06-06 11:16:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1749208680000|2025-06-06 11:18:00|||||||||2
1749208700000|2025-06-06 11:18:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749208710000|2025-06-06 11:18:30|20.28|20.12|20.29|20.13|20.3|20.14|20.28|20.12|2
1749208720000|2025-06-06 11:18:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749208750000|2025-06-06 11:19:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749208760000|2025-06-06 11:19:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749208770000|2025-06-06 11:19:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1749208800000|2025-06-06 11:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1749209010000|2025-06-06 11:23:30|||||||||6
1749209100000|2025-06-06 11:25:00|||||||||12
1749209320000|2025-06-06 11:28:40|||||||||6
1749209330000|2025-06-06 11:28:50|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|37
1749209350000|2025-06-06 11:29:10|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|15
1749209360000|2025-06-06 11:29:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|5
1749209370000|2025-06-06 11:29:30|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|2
1749209410000|2025-06-06 11:30:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1749209420000|2025-06-06 11:30:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|3
1749209440000|2025-06-06 11:30:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749209460000|2025-06-06 11:31:00|||||||||2
1749209470000|2025-06-06 11:31:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|6
1749209480000|2025-06-06 11:31:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749209500000|2025-06-06 11:31:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1749209640000|2025-06-06 11:34:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|13
1749209650000|2025-06-06 11:34:10|||||||||1
1749209770000|2025-06-06 11:36:10|||||||||1
1749210030000|2025-06-06 11:40:30|||||||||2
1749210080000|2025-06-06 11:41:20|||||||||2
1749210360000|2025-06-06 11:46:00|||||||||1
1749210450000|2025-06-06 11:47:30|||||||||2
1749210520000|2025-06-06 11:48:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|69
1749210770000|2025-06-06 11:52:50|||||||||4
1749210790000|2025-06-06 11:53:10|||||||||1
1749210840000|2025-06-06 11:54:00|||||||||6
1749210990000|2025-06-06 11:56:30|||||||||1
1749211200000|2025-06-06 12:00:00|||||||||1
1749211280000|2025-06-06 12:01:20|||||||||20
1749211290000|2025-06-06 12:01:30|||||||||25
1749211300000|2025-06-06 12:01:40|||||||||4
1749211420000|2025-06-06 12:03:40|||||||||1
1749211540000|2025-06-06 12:05:40|||||||||1
1749211650000|2025-06-06 12:07:30|||||||||1
1749211660000|2025-06-06 12:07:40|||||||||1
1749211800000|2025-06-06 12:10:00|||||||||1
1749211870000|2025-06-06 12:11:10|||||||||1
1749212040000|2025-06-06 12:14:00|||||||||1
1749212100000|2025-06-06 12:15:00|||||||||2
1749212240000|2025-06-06 12:17:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1749212290000|2025-06-06 12:18:10|||||||||1
1749212310000|2025-06-06 12:18:30|||||||||1
1749212320000|2025-06-06 12:18:40|||||||||2
1749212330000|2025-06-06 12:18:50|||||||||5
1749212340000|2025-06-06 12:19:00|||||||||1
1749212350000|2025-06-06 12:19:10|||||||||4
1749212360000|2025-06-06 12:19:20|||||||||3
1749212380000|2025-06-06 12:19:40|||||||||3
1749212390000|2025-06-06 12:19:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1749212400000|2025-06-06 12:20:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|3
1749212410000|2025-06-06 12:20:10|||||||||4
1749212540000|2025-06-06 12:22:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1749212550000|2025-06-06 12:22:30|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|59
1749212560000|2025-06-06 12:22:40|||||||||2
1749212570000|2025-06-06 12:22:50|||||||||1
1749212620000|2025-06-06 12:23:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|101
1749212640000|2025-06-06 12:24:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1749212680000|2025-06-06 12:24:40|||||||||2
1749212690000|2025-06-06 12:24:50|||||||||3
1749212760000|2025-06-06 12:26:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749212780000|2025-06-06 12:26:20|||||||||1
1749212790000|2025-06-06 12:26:30|||||||||5
1749212800000|2025-06-06 12:26:40|||||||||1
1749212820000|2025-06-06 12:27:00|||||||||2
1749212870000|2025-06-06 12:27:50|||||||||3
1749212880000|2025-06-06 12:28:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|18
1749212890000|2025-06-06 12:28:10|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|5
1749212900000|2025-06-06 12:28:20|||||||||1
1749212910000|2025-06-06 12:28:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|26
1749212920000|2025-06-06 12:28:40|||||||||5
1749212930000|2025-06-06 12:28:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749212950000|2025-06-06 12:29:10|||||||||2
1749212960000|2025-06-06 12:29:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|1
1749212980000|2025-06-06 12:29:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|6
1749213000000|2025-06-06 12:30:00|20.2|20.04|19.98|19.82|20.2|20.04|19.91|19.75|135
1749213010000|2025-06-06 12:30:10|20.01|19.85|19.91|19.75|20.06|19.9|19.86|19.7|93
1749213020000|2025-06-06 12:30:20|19.86|19.7|19.88|19.72|19.92|19.76|19.86|19.7|18
1749213030000|2025-06-06 12:30:30|19.87|19.71|19.91|19.75|19.93|19.77|19.87|19.71|53
1749213040000|2025-06-06 12:30:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|28
1749213050000|2025-06-06 12:30:50|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|54
1749213060000|2025-06-06 12:31:00|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|7
1749213070000|2025-06-06 12:31:10|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|34
1749213080000|2025-06-06 12:31:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|6
1749213090000|2025-06-06 12:31:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|49
1749213100000|2025-06-06 12:31:40|||||||||5
1749213110000|2025-06-06 12:31:50|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|20
1749213120000|2025-06-06 12:32:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|51
1749213130000|2025-06-06 12:32:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|2
1749213140000|2025-06-06 12:32:20|||||||||1
1749213150000|2025-06-06 12:32:30|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|3
1749213160000|2025-06-06 12:32:40|19.95|19.79|19.93|19.77|19.95|19.79|19.92|19.76|6
1749213170000|2025-06-06 12:32:50|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|7
1749213180000|2025-06-06 12:33:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749213190000|2025-06-06 12:33:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1749213200000|2025-06-06 12:33:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|30
1749213230000|2025-06-06 12:33:50|||||||||5
1749213240000|2025-06-06 12:34:00|||||||||1
1749213250000|2025-06-06 12:34:10|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|34
1749213260000|2025-06-06 12:34:20|||||||||1
1749213270000|2025-06-06 12:34:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1749213290000|2025-06-06 12:34:50|||||||||5
1749213300000|2025-06-06 12:35:00|||||||||2
1749213310000|2025-06-06 12:35:10|||||||||18
1749213320000|2025-06-06 12:35:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|21
1749213330000|2025-06-06 12:35:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1749213360000|2025-06-06 12:36:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|14
1749213370000|2025-06-06 12:36:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1749213380000|2025-06-06 12:36:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|15
1749213400000|2025-06-06 12:36:40|||||||||1
1749213420000|2025-06-06 12:37:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1749213440000|2025-06-06 12:37:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|7
1749213460000|2025-06-06 12:37:40|||||||||1
1749213470000|2025-06-06 12:37:50|||||||||1
1749213480000|2025-06-06 12:38:00|||||||||2
1749213490000|2025-06-06 12:38:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|7
1749213500000|2025-06-06 12:38:20|||||||||37
1749213540000|2025-06-06 12:39:00|||||||||1
1749213550000|2025-06-06 12:39:10|||||||||2
1749213580000|2025-06-06 12:39:40|||||||||1
1749213600000|2025-06-06 12:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1749213610000|2025-06-06 12:40:10|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|17
1749213620000|2025-06-06 12:40:20|19.91|19.75|19.9|19.74|19.92|19.76|19.88|19.72|9
1749213640000|2025-06-06 12:40:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|7
1749213650000|2025-06-06 12:40:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|4
1749213660000|2025-06-06 12:41:00|||||||||1
1749213670000|2025-06-06 12:41:10|||||||||6
1749213680000|2025-06-06 12:41:20|||||||||1
1749213700000|2025-06-06 12:41:40|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|17
1749213710000|2025-06-06 12:41:50|19.88|19.72|19.87|19.71|19.9|19.74|19.87|19.71|0
1749213720000|2025-06-06 12:42:00|||||||||13
1749213740000|2025-06-06 12:42:20|||||||||2
1749213750000|2025-06-06 12:42:30|||||||||1
1749213760000|2025-06-06 12:42:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|5
1749213770000|2025-06-06 12:42:50|||||||||1
1749213820000|2025-06-06 12:43:40|||||||||3
1749213840000|2025-06-06 12:44:00|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|25
1749213850000|2025-06-06 12:44:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|5
1749213860000|2025-06-06 12:44:20|19.91|19.75|19.87|19.71|19.92|19.76|19.87|19.71|1
1749213870000|2025-06-06 12:44:30|19.91|19.75|19.88|19.72|19.91|19.75|19.87|19.71|0
1749213880000|2025-06-06 12:44:40|19.92|19.76|19.9|19.74|19.92|19.76|19.88|19.72|8
1749213890000|2025-06-06 12:44:50|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|2
1749213900000|2025-06-06 12:45:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|4
1749213910000|2025-06-06 12:45:10|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|0
1749213920000|2025-06-06 12:45:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749213930000|2025-06-06 12:45:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|10
1749213950000|2025-06-06 12:45:50|||||||||1
1749213960000|2025-06-06 12:46:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1749213970000|2025-06-06 12:46:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1749214000000|2025-06-06 12:46:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|50
1749214010000|2025-06-06 12:46:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1749214040000|2025-06-06 12:47:20|||||||||1
1749214080000|2025-06-06 12:48:00|||||||||1
1749214120000|2025-06-06 12:48:40|||||||||1
1749214140000|2025-06-06 12:49:00|||||||||10
1749214150000|2025-06-06 12:49:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|13
1749214160000|2025-06-06 12:49:20|||||||||1
1749214180000|2025-06-06 12:49:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1749214190000|2025-06-06 12:49:50|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1749214230000|2025-06-06 12:50:30|||||||||2
1749214240000|2025-06-06 12:50:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1749214290000|2025-06-06 12:51:30|||||||||1
1749214310000|2025-06-06 12:51:50|||||||||1
1749214370000|2025-06-06 12:52:50|||||||||50
1749214430000|2025-06-06 12:53:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1749214460000|2025-06-06 12:54:20|||||||||38
1749214470000|2025-06-06 12:54:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1749214550000|2025-06-06 12:55:50|||||||||6
1749214690000|2025-06-06 12:58:10|||||||||28
1749214740000|2025-06-06 12:59:00|||||||||10
1749214750000|2025-06-06 12:59:10|||||||||4
1749214810000|2025-06-06 13:00:10|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|12
1749214820000|2025-06-06 13:00:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749214870000|2025-06-06 13:01:10|||||||||35
1749214960000|2025-06-06 13:02:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1749214980000|2025-06-06 13:03:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|4
1749215020000|2025-06-06 13:03:40|||||||||1
1749215050000|2025-06-06 13:04:10|||||||||1
1749215060000|2025-06-06 13:04:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|13
1749215070000|2025-06-06 13:04:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|30
1749215080000|2025-06-06 13:04:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1749215090000|2025-06-06 13:04:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1749215100000|2025-06-06 13:05:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749215120000|2025-06-06 13:05:20|||||||||4
1749215130000|2025-06-06 13:05:30|||||||||1
1749215140000|2025-06-06 13:05:40|||||||||2
1749215150000|2025-06-06 13:05:50|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|10
1749215160000|2025-06-06 13:06:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1749215180000|2025-06-06 13:06:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|22
1749215190000|2025-06-06 13:06:30|||||||||1
1749215200000|2025-06-06 13:06:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749215210000|2025-06-06 13:06:50|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1749215230000|2025-06-06 13:07:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1749215250000|2025-06-06 13:07:30|||||||||1
1749215260000|2025-06-06 13:07:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|4
1749215280000|2025-06-06 13:08:00|||||||||2
1749215310000|2025-06-06 13:08:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1749215390000|2025-06-06 13:09:50|||||||||1
1749215400000|2025-06-06 13:10:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1749215430000|2025-06-06 13:10:30|||||||||1
1749215480000|2025-06-06 13:11:20|||||||||1
1749215620000|2025-06-06 13:13:40|||||||||15
1749215630000|2025-06-06 13:13:50|||||||||1
1749215660000|2025-06-06 13:14:20|||||||||1
1749215700000|2025-06-06 13:15:00|||||||||24
1749215820000|2025-06-06 13:17:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1749215840000|2025-06-06 13:17:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1749215850000|2025-06-06 13:17:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1749215870000|2025-06-06 13:17:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749215880000|2025-06-06 13:18:00|||||||||1
1749215890000|2025-06-06 13:18:10|||||||||1
1749215900000|2025-06-06 13:18:20|||||||||4
1749215940000|2025-06-06 13:19:00|||||||||1
1749215960000|2025-06-06 13:19:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1749215970000|2025-06-06 13:19:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|46
1749215980000|2025-06-06 13:19:40|||||||||4
1749216040000|2025-06-06 13:20:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1749216090000|2025-06-06 13:21:30|||||||||4
1749216110000|2025-06-06 13:21:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1749216210000|2025-06-06 13:23:30|||||||||1
1749216250000|2025-06-06 13:24:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1749216260000|2025-06-06 13:24:20|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|0
1749216290000|2025-06-06 13:24:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1749216300000|2025-06-06 13:25:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1749216310000|2025-06-06 13:25:10|||||||||1
1749216320000|2025-06-06 13:25:20|||||||||1
1749216330000|2025-06-06 13:25:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749216340000|2025-06-06 13:25:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|1
1749216350000|2025-06-06 13:25:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749216360000|2025-06-06 13:26:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749216370000|2025-06-06 13:26:10|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|0
1749216400000|2025-06-06 13:26:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1749216410000|2025-06-06 13:26:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1749216420000|2025-06-06 13:27:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749216430000|2025-06-06 13:27:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749216450000|2025-06-06 13:27:30|||||||||5
1749216480000|2025-06-06 13:28:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|0
1749216550000|2025-06-06 13:29:10|||||||||1
1749216580000|2025-06-06 13:29:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749216590000|2025-06-06 13:29:50|||||||||2
1749216600000|2025-06-06 13:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|21
1749216610000|2025-06-06 13:30:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|17
1749216620000|2025-06-06 13:30:20|||||||||5
1749216630000|2025-06-06 13:30:30|||||||||3
1749216660000|2025-06-06 13:31:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|150
1749216670000|2025-06-06 13:31:10|||||||||4
1749216680000|2025-06-06 13:31:20|||||||||10
1749216720000|2025-06-06 13:32:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|42
1749216730000|2025-06-06 13:32:10|||||||||9
1749216740000|2025-06-06 13:32:20|||||||||4
1749216750000|2025-06-06 13:32:30|||||||||4
1749216770000|2025-06-06 13:32:50|||||||||1
1749216780000|2025-06-06 13:33:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|24
1749216790000|2025-06-06 13:33:10|||||||||19
1749216820000|2025-06-06 13:33:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|22
1749216830000|2025-06-06 13:33:50|||||||||15
1749216840000|2025-06-06 13:34:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1749216850000|2025-06-06 13:34:10|||||||||10
1749216860000|2025-06-06 13:34:20|19.93|19.77|19.92|19.76|19.93|19.77|19.9|19.74|106
1749216870000|2025-06-06 13:34:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749216880000|2025-06-06 13:34:40|||||||||1
1749216900000|2025-06-06 13:35:00|||||||||8
1749216910000|2025-06-06 13:35:10|||||||||6
1749216940000|2025-06-06 13:35:40|||||||||5
1749216970000|2025-06-06 13:36:10|||||||||3
1749216980000|2025-06-06 13:36:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|15
1749216990000|2025-06-06 13:36:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|37
1749217000000|2025-06-06 13:36:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|24
1749217010000|2025-06-06 13:36:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1749217030000|2025-06-06 13:37:10|||||||||4
1749217060000|2025-06-06 13:37:40|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|9
1749217070000|2025-06-06 13:37:50|||||||||3
1749217080000|2025-06-06 13:38:00|||||||||19
1749217090000|2025-06-06 13:38:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|24
1749217100000|2025-06-06 13:38:20|||||||||2
1749217110000|2025-06-06 13:38:30|||||||||2
1749217120000|2025-06-06 13:38:40|||||||||2
1749217130000|2025-06-06 13:38:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|37
1749217150000|2025-06-06 13:39:10|||||||||1
1749217180000|2025-06-06 13:39:40|||||||||2
1749217210000|2025-06-06 13:40:10|||||||||5
1749217230000|2025-06-06 13:40:30|||||||||3
1749217240000|2025-06-06 13:40:40|||||||||1
1749217250000|2025-06-06 13:40:50|||||||||5
1749217260000|2025-06-06 13:41:00|||||||||5
1749217270000|2025-06-06 13:41:10|||||||||4
1749217280000|2025-06-06 13:41:20|||||||||2
1749217290000|2025-06-06 13:41:30|||||||||3
1749217300000|2025-06-06 13:41:40|||||||||1
1749217310000|2025-06-06 13:41:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|46
1749217320000|2025-06-06 13:42:00|||||||||9
1749217330000|2025-06-06 13:42:10|||||||||5
1749217340000|2025-06-06 13:42:20|||||||||2
1749217350000|2025-06-06 13:42:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|53
1749217380000|2025-06-06 13:43:00|||||||||1
1749217390000|2025-06-06 13:43:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|89
1749217400000|2025-06-06 13:43:20|||||||||5
1749217410000|2025-06-06 13:43:30|||||||||2
1749217420000|2025-06-06 13:43:40|||||||||4
1749217430000|2025-06-06 13:43:50|||||||||10
1749217440000|2025-06-06 13:44:00|||||||||38
1749217450000|2025-06-06 13:44:10|||||||||2
1749217460000|2025-06-06 13:44:20|||||||||121
1749217470000|2025-06-06 13:44:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|108
1749217480000|2025-06-06 13:44:40|||||||||4
1749217490000|2025-06-06 13:44:50|||||||||6
1749217500000|2025-06-06 13:45:00|||||||||11
1749217520000|2025-06-06 13:45:20|||||||||46
1749217530000|2025-06-06 13:45:30|||||||||4
1749217540000|2025-06-06 13:45:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|48
1749217560000|2025-06-06 13:46:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|49
1749217580000|2025-06-06 13:46:20|||||||||1
1749217600000|2025-06-06 13:46:40|||||||||12
1749217610000|2025-06-06 13:46:50|||||||||2
1749217620000|2025-06-06 13:47:00|||||||||2
1749217630000|2025-06-06 13:47:10|||||||||2
1749217640000|2025-06-06 13:47:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|20
1749217650000|2025-06-06 13:47:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1749217660000|2025-06-06 13:47:40|||||||||2
1749217670000|2025-06-06 13:47:50|||||||||17
1749217690000|2025-06-06 13:48:10|||||||||33
1749217700000|2025-06-06 13:48:20|||||||||8
1749217740000|2025-06-06 13:49:00|||||||||4
1749217760000|2025-06-06 13:49:20|||||||||5
1749217770000|2025-06-06 13:49:30|||||||||18
1749217780000|2025-06-06 13:49:40|||||||||5
1749217790000|2025-06-06 13:49:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|24
1749217800000|2025-06-06 13:50:00|||||||||6
1749217810000|2025-06-06 13:50:10|||||||||5
1749217820000|2025-06-06 13:50:20|||||||||1
1749217830000|2025-06-06 13:50:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|221
1749217840000|2025-06-06 13:50:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1749217870000|2025-06-06 13:51:10|||||||||3
1749217880000|2025-06-06 13:51:20|||||||||4
1749217900000|2025-06-06 13:51:40|||||||||30
1749217910000|2025-06-06 13:51:50|||||||||1
1749217920000|2025-06-06 13:52:00|||||||||2
1749217930000|2025-06-06 13:52:10|||||||||1
1749217940000|2025-06-06 13:52:20|||||||||1
1749217950000|2025-06-06 13:52:30|||||||||7
1749217960000|2025-06-06 13:52:40|||||||||1
1749217980000|2025-06-06 13:53:00|||||||||2
1749217990000|2025-06-06 13:53:10|||||||||1
1749218010000|2025-06-06 13:53:30|||||||||1
1749218030000|2025-06-06 13:53:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|47
1749218040000|2025-06-06 13:54:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|103
1749218050000|2025-06-06 13:54:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|40
1749218060000|2025-06-06 13:54:20|||||||||1
1749218080000|2025-06-06 13:54:40|||||||||2
1749218090000|2025-06-06 13:54:50|||||||||7
1749218100000|2025-06-06 13:55:00|||||||||6
1749218120000|2025-06-06 13:55:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1749218130000|2025-06-06 13:55:30|||||||||2
1749218140000|2025-06-06 13:55:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|56
1749218170000|2025-06-06 13:56:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1749218190000|2025-06-06 13:56:30|||||||||1
1749218200000|2025-06-06 13:56:40|||||||||2
1749218210000|2025-06-06 13:56:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|52
1749218220000|2025-06-06 13:57:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|52
1749218230000|2025-06-06 13:57:10|||||||||19
1749218240000|2025-06-06 13:57:20|||||||||6
1749218260000|2025-06-06 13:57:40|||||||||2
1749218270000|2025-06-06 13:57:50|||||||||10
1749218280000|2025-06-06 13:58:00|||||||||13
1749218290000|2025-06-06 13:58:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|28
1749218300000|2025-06-06 13:58:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1749218310000|2025-06-06 13:58:30|||||||||8
1749218340000|2025-06-06 13:59:00|||||||||4
1749218380000|2025-06-06 13:59:40|||||||||2
1749218390000|2025-06-06 13:59:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|38
1749218400000|2025-06-06 14:00:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|13
1749218410000|2025-06-06 14:00:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|52
1749218420000|2025-06-06 14:00:20|||||||||21
1749218430000|2025-06-06 14:00:30|||||||||7
1749218460000|2025-06-06 14:01:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|22
1749218470000|2025-06-06 14:01:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1749218480000|2025-06-06 14:01:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|19
1749218490000|2025-06-06 14:01:30|||||||||1
1749218500000|2025-06-06 14:01:40|||||||||1
1749218510000|2025-06-06 14:01:50|||||||||9
1749218520000|2025-06-06 14:02:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1749218530000|2025-06-06 14:02:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|7
1749218540000|2025-06-06 14:02:20|||||||||7
1749218550000|2025-06-06 14:02:30|||||||||3
1749218560000|2025-06-06 14:02:40|||||||||4
1749218570000|2025-06-06 14:02:50|||||||||2
1749218580000|2025-06-06 14:03:00|||||||||6
1749218590000|2025-06-06 14:03:10|||||||||3
1749218600000|2025-06-06 14:03:20|||||||||2
1749218610000|2025-06-06 14:03:30|||||||||8
1749218620000|2025-06-06 14:03:40|||||||||3
1749218630000|2025-06-06 14:03:50|||||||||5
1749218640000|2025-06-06 14:04:00|||||||||4
1749218650000|2025-06-06 14:04:10|||||||||5
1749218660000|2025-06-06 14:04:20|||||||||17
1749218670000|2025-06-06 14:04:30|||||||||4
1749218680000|2025-06-06 14:04:40|||||||||3
1749218690000|2025-06-06 14:04:50|||||||||4
1749218700000|2025-06-06 14:05:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|67
1749218710000|2025-06-06 14:05:10|||||||||3
1749218720000|2025-06-06 14:05:20|||||||||25
1749218730000|2025-06-06 14:05:30|||||||||40
1749218740000|2025-06-06 14:05:40|||||||||5
1749218750000|2025-06-06 14:05:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1749218760000|2025-06-06 14:06:00|||||||||5
1749218780000|2025-06-06 14:06:20|||||||||42
1749218790000|2025-06-06 14:06:30|||||||||6
1749218800000|2025-06-06 14:06:40|||||||||37
1749218810000|2025-06-06 14:06:50|||||||||30
1749218820000|2025-06-06 14:07:00|||||||||29
1749218840000|2025-06-06 14:07:20|||||||||8
1749218850000|2025-06-06 14:07:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1749218860000|2025-06-06 14:07:40|||||||||24
1749218870000|2025-06-06 14:07:50|||||||||3
1749218880000|2025-06-06 14:08:00|||||||||15
1749218890000|2025-06-06 14:08:10|||||||||6
1749218900000|2025-06-06 14:08:20|||||||||2
1749218910000|2025-06-06 14:08:30|||||||||15
1749218920000|2025-06-06 14:08:40|||||||||4
1749218930000|2025-06-06 14:08:50|||||||||3
1749218940000|2025-06-06 14:09:00|||||||||4
1749218950000|2025-06-06 14:09:10|||||||||1
1749218960000|2025-06-06 14:09:20|||||||||7
1749218970000|2025-06-06 14:09:30|||||||||3
1749218980000|2025-06-06 14:09:40|||||||||1
1749218990000|2025-06-06 14:09:50|||||||||2
1749219000000|2025-06-06 14:10:00|||||||||4
1749219010000|2025-06-06 14:10:10|||||||||1
1749219030000|2025-06-06 14:10:30|||||||||15
1749219060000|2025-06-06 14:11:00|||||||||1
1749219070000|2025-06-06 14:11:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1749219080000|2025-06-06 14:11:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749219090000|2025-06-06 14:11:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|98
1749219100000|2025-06-06 14:11:40|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|29
1749219110000|2025-06-06 14:11:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1749219120000|2025-06-06 14:12:00|||||||||4
1749219130000|2025-06-06 14:12:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1749219140000|2025-06-06 14:12:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1749219150000|2025-06-06 14:12:30|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|1
1749219160000|2025-06-06 14:12:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|43
1749219170000|2025-06-06 14:12:50|||||||||1
1749219180000|2025-06-06 14:13:00|||||||||1
1749219200000|2025-06-06 14:13:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|49
1749219210000|2025-06-06 14:13:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|5
1749219230000|2025-06-06 14:13:50|||||||||13
1749219240000|2025-06-06 14:14:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|49
1749219250000|2025-06-06 14:14:10|||||||||9
1749219260000|2025-06-06 14:14:20|||||||||3
1749219270000|2025-06-06 14:14:30|||||||||7
1749219290000|2025-06-06 14:14:50|||||||||1
1749219300000|2025-06-06 14:15:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|78
1749219310000|2025-06-06 14:15:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|140
1749219320000|2025-06-06 14:15:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|17
1749219330000|2025-06-06 14:15:30|||||||||13
1749219340000|2025-06-06 14:15:40|19.85|19.69|19.84|19.68|19.85|19.69|19.82|19.66|74
1749219360000|2025-06-06 14:16:00|||||||||2
1749219380000|2025-06-06 14:16:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749219390000|2025-06-06 14:16:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749219410000|2025-06-06 14:16:50|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|6
1749219420000|2025-06-06 14:17:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|7
1749219430000|2025-06-06 14:17:10|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|9
1749219440000|2025-06-06 14:17:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|56
1749219450000|2025-06-06 14:17:30|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|1
1749219480000|2025-06-06 14:18:00|||||||||12
1749219510000|2025-06-06 14:18:30|||||||||1
1749219520000|2025-06-06 14:18:40|||||||||1
1749219540000|2025-06-06 14:19:00|||||||||2
1749219550000|2025-06-06 14:19:10|||||||||34
1749219560000|2025-06-06 14:19:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1749219570000|2025-06-06 14:19:30|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|80
1749219580000|2025-06-06 14:19:40|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|0
1749219590000|2025-06-06 14:19:50|||||||||1
1749219600000|2025-06-06 14:20:00|||||||||1
1749219610000|2025-06-06 14:20:10|||||||||3
1749219620000|2025-06-06 14:20:20|||||||||1
1749219630000|2025-06-06 14:20:30|||||||||12
1749219640000|2025-06-06 14:20:40|||||||||10
1749219650000|2025-06-06 14:20:50|||||||||4
1749219660000|2025-06-06 14:21:00|||||||||5
1749219670000|2025-06-06 14:21:10|||||||||1
1749219680000|2025-06-06 14:21:20|||||||||1
1749219700000|2025-06-06 14:21:40|||||||||2
1749219710000|2025-06-06 14:21:50|||||||||7
1749219730000|2025-06-06 14:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749219740000|2025-06-06 14:22:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1749219750000|2025-06-06 14:22:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|21
1749219760000|2025-06-06 14:22:40|||||||||1
1749219790000|2025-06-06 14:23:10|||||||||2
1749219810000|2025-06-06 14:23:30|||||||||1
1749219820000|2025-06-06 14:23:40|||||||||1
1749219840000|2025-06-06 14:24:00|||||||||6
1749219850000|2025-06-06 14:24:10|||||||||2
1749219870000|2025-06-06 14:24:30|||||||||1
1749219880000|2025-06-06 14:24:40|||||||||38
1749219890000|2025-06-06 14:24:50|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|79
1749219900000|2025-06-06 14:25:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|21
1749219910000|2025-06-06 14:25:10|19.85|19.69|19.83|19.67|19.85|19.69|19.82|19.66|19
1749219920000|2025-06-06 14:25:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|1
1749219940000|2025-06-06 14:25:40|||||||||1
1749219950000|2025-06-06 14:25:50|||||||||3
1749219970000|2025-06-06 14:26:10|||||||||2
1749219990000|2025-06-06 14:26:30|||||||||11
1749220000000|2025-06-06 14:26:40|||||||||3
1749220010000|2025-06-06 14:26:50|||||||||6
1749220020000|2025-06-06 14:27:00|||||||||4
1749220030000|2025-06-06 14:27:10|||||||||2
1749220040000|2025-06-06 14:27:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|24
1749220050000|2025-06-06 14:27:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1749220060000|2025-06-06 14:27:40|||||||||2
1749220070000|2025-06-06 14:27:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1749220080000|2025-06-06 14:28:00|||||||||2
1749220090000|2025-06-06 14:28:10|||||||||4
1749220100000|2025-06-06 14:28:20|||||||||1
1749220110000|2025-06-06 14:28:30|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|32
1749220120000|2025-06-06 14:28:40|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|4
1749220130000|2025-06-06 14:28:50|||||||||26
1749220140000|2025-06-06 14:29:00|||||||||14
1749220150000|2025-06-06 14:29:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|109
1749220160000|2025-06-06 14:29:20|||||||||20
1749220180000|2025-06-06 14:29:40|||||||||3
1749220190000|2025-06-06 14:29:50|||||||||1
1749220200000|2025-06-06 14:30:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1749220220000|2025-06-06 14:30:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1749220230000|2025-06-06 14:30:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1749220240000|2025-06-06 14:30:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749220250000|2025-06-06 14:30:50|||||||||1
1749220270000|2025-06-06 14:31:10|||||||||1
1749220320000|2025-06-06 14:32:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1749220330000|2025-06-06 14:32:10|||||||||1
1749220340000|2025-06-06 14:32:20|||||||||28
1749220350000|2025-06-06 14:32:30|||||||||4
1749220360000|2025-06-06 14:32:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|154
1749220370000|2025-06-06 14:32:50|||||||||1
1749220380000|2025-06-06 14:33:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|105
1749220400000|2025-06-06 14:33:20|||||||||6
1749220500000|2025-06-06 14:35:00|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|6
1749220550000|2025-06-06 14:35:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|29
1749220580000|2025-06-06 14:36:20|||||||||1
1749220590000|2025-06-06 14:36:30|||||||||1
1749220630000|2025-06-06 14:37:10|||||||||1
1749220640000|2025-06-06 14:37:20|||||||||13
1749220660000|2025-06-06 14:37:40|||||||||1
1749220670000|2025-06-06 14:37:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1749220680000|2025-06-06 14:38:00|||||||||14
1749220690000|2025-06-06 14:38:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1749220700000|2025-06-06 14:38:20|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|0
1749220720000|2025-06-06 14:38:40|||||||||52
1749220730000|2025-06-06 14:38:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|7
1749220740000|2025-06-06 14:39:00|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|19
1749220750000|2025-06-06 14:39:10|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|114
1749220760000|2025-06-06 14:39:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|5
1749220770000|2025-06-06 14:39:30|||||||||19
1749220790000|2025-06-06 14:39:50|||||||||59
1749220800000|2025-06-06 14:40:00|||||||||1
1749220810000|2025-06-06 14:40:10|||||||||4
1749220820000|2025-06-06 14:40:20|||||||||6
1749220830000|2025-06-06 14:40:30|||||||||32
1749220860000|2025-06-06 14:41:00|||||||||2
1749220880000|2025-06-06 14:41:20|||||||||12
1749220890000|2025-06-06 14:41:30|||||||||2
1749220900000|2025-06-06 14:41:40|||||||||1
1749220910000|2025-06-06 14:41:50|||||||||6
1749220920000|2025-06-06 14:42:00|||||||||2
1749220940000|2025-06-06 14:42:20|||||||||6
1749220950000|2025-06-06 14:42:30|||||||||5
1749220970000|2025-06-06 14:42:50|||||||||1
1749220980000|2025-06-06 14:43:00|||||||||1
1749220990000|2025-06-06 14:43:10|||||||||8
1749221000000|2025-06-06 14:43:20|||||||||24
1749221010000|2025-06-06 14:43:30|||||||||11
1749221020000|2025-06-06 14:43:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|19
1749221040000|2025-06-06 14:44:00|||||||||1
1749221050000|2025-06-06 14:44:10|||||||||2
1749221060000|2025-06-06 14:44:20|||||||||7
1749221080000|2025-06-06 14:44:40|||||||||6
1749221090000|2025-06-06 14:44:50|||||||||2
1749221100000|2025-06-06 14:45:00|||||||||1
1749221110000|2025-06-06 14:45:10|||||||||1
1749221120000|2025-06-06 14:45:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1749221130000|2025-06-06 14:45:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|18
1749221140000|2025-06-06 14:45:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1749221150000|2025-06-06 14:45:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1749221160000|2025-06-06 14:46:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749221170000|2025-06-06 14:46:10|||||||||14
1749221180000|2025-06-06 14:46:20|||||||||1
1749221190000|2025-06-06 14:46:30|||||||||8
1749221220000|2025-06-06 14:47:00|||||||||26
1749221230000|2025-06-06 14:47:10|||||||||5
1749221260000|2025-06-06 14:47:40|||||||||7
1749221300000|2025-06-06 14:48:20|||||||||1
1749221310000|2025-06-06 14:48:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1749221320000|2025-06-06 14:48:40|||||||||45
1749221330000|2025-06-06 14:48:50|||||||||1
1749221350000|2025-06-06 14:49:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|23
1749221400000|2025-06-06 14:50:00|||||||||16
1749221420000|2025-06-06 14:50:20|||||||||1
1749221440000|2025-06-06 14:50:40|||||||||17
1749221450000|2025-06-06 14:50:50|||||||||32
1749221460000|2025-06-06 14:51:00|||||||||14
1749221480000|2025-06-06 14:51:20|||||||||2
1749221510000|2025-06-06 14:51:50|||||||||40
1749221570000|2025-06-06 14:52:50|||||||||14
1749221610000|2025-06-06 14:53:30|||||||||1
1749221620000|2025-06-06 14:53:40|||||||||36
1749221650000|2025-06-06 14:54:10|||||||||2
1749221660000|2025-06-06 14:54:20|||||||||7
1749221690000|2025-06-06 14:54:50|||||||||1
1749221700000|2025-06-06 14:55:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|200
1749221710000|2025-06-06 14:55:10|||||||||2
1749221720000|2025-06-06 14:55:20|||||||||2
1749221730000|2025-06-06 14:55:30|||||||||1
1749221740000|2025-06-06 14:55:40|||||||||32
1749221750000|2025-06-06 14:55:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1749221760000|2025-06-06 14:56:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|32
1749221770000|2025-06-06 14:56:10|||||||||1
1749221780000|2025-06-06 14:56:20|||||||||1
1749221790000|2025-06-06 14:56:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1749221810000|2025-06-06 14:56:50|||||||||19
1749221820000|2025-06-06 14:57:00|||||||||1
1749221840000|2025-06-06 14:57:20|||||||||1
1749221850000|2025-06-06 14:57:30|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|9
1749221860000|2025-06-06 14:57:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749221880000|2025-06-06 14:58:00|||||||||2
1749221890000|2025-06-06 14:58:10|||||||||1
1749221910000|2025-06-06 14:58:30|||||||||1
1749221930000|2025-06-06 14:58:50|||||||||9
1749221940000|2025-06-06 14:59:00|||||||||3
1749221970000|2025-06-06 14:59:30|||||||||7
1749221980000|2025-06-06 14:59:40|||||||||1
1749221990000|2025-06-06 14:59:50|||||||||1
1749222000000|2025-06-06 15:00:00|||||||||13
1749222020000|2025-06-06 15:00:20|||||||||30
1749222030000|2025-06-06 15:00:30|||||||||2
1749222040000|2025-06-06 15:00:40|||||||||4
1749222060000|2025-06-06 15:01:00|||||||||4
1749222080000|2025-06-06 15:01:20|||||||||1
1749222090000|2025-06-06 15:01:30|||||||||3
1749222110000|2025-06-06 15:01:50|||||||||14
1749222120000|2025-06-06 15:02:00|||||||||3
1749222130000|2025-06-06 15:02:10|||||||||18
1749222140000|2025-06-06 15:02:20|||||||||1
1749222150000|2025-06-06 15:02:30|||||||||12
1749222160000|2025-06-06 15:02:40|||||||||2
1749222180000|2025-06-06 15:03:00|||||||||1
1749222190000|2025-06-06 15:03:10|||||||||1
1749222200000|2025-06-06 15:03:20|||||||||52
1749222210000|2025-06-06 15:03:30|||||||||3
1749222220000|2025-06-06 15:03:40|||||||||3
1749222240000|2025-06-06 15:04:00|||||||||1
1749222260000|2025-06-06 15:04:20|||||||||1
1749222270000|2025-06-06 15:04:30|||||||||2
1749222280000|2025-06-06 15:04:40|||||||||2
1749222290000|2025-06-06 15:04:50|||||||||5
1749222300000|2025-06-06 15:05:00|||||||||1
1749222310000|2025-06-06 15:05:10|||||||||29
1749222320000|2025-06-06 15:05:20|||||||||56
1749222330000|2025-06-06 15:05:30|||||||||4
1749222340000|2025-06-06 15:05:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|22
1749222350000|2025-06-06 15:05:50|||||||||21
1749222360000|2025-06-06 15:06:00|||||||||3
1749222370000|2025-06-06 15:06:10|||||||||22
1749222380000|2025-06-06 15:06:20|||||||||17
1749222390000|2025-06-06 15:06:30|||||||||3
1749222400000|2025-06-06 15:06:40|||||||||1
1749222410000|2025-06-06 15:06:50|||||||||26
1749222420000|2025-06-06 15:07:00|||||||||1
1749222430000|2025-06-06 15:07:10|||||||||26
1749222450000|2025-06-06 15:07:30|||||||||1
1749222470000|2025-06-06 15:07:50|||||||||12
1749222480000|2025-06-06 15:08:00|||||||||2
1749222490000|2025-06-06 15:08:10|||||||||1
1749222500000|2025-06-06 15:08:20|||||||||56
1749222510000|2025-06-06 15:08:30|||||||||2
1749222520000|2025-06-06 15:08:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|104
1749222540000|2025-06-06 15:09:00|||||||||2
1749222550000|2025-06-06 15:09:10|||||||||1
1749222560000|2025-06-06 15:09:20|||||||||85
1749222570000|2025-06-06 15:09:30|||||||||1
1749222580000|2025-06-06 15:09:40|||||||||4
1749222590000|2025-06-06 15:09:50|||||||||1
1749222600000|2025-06-06 15:10:00|||||||||9
1749222610000|2025-06-06 15:10:10|||||||||1
1749222630000|2025-06-06 15:10:30|||||||||1
1749222640000|2025-06-06 15:10:40|||||||||1
1749222660000|2025-06-06 15:11:00|||||||||1
1749222670000|2025-06-06 15:11:10|||||||||4
1749222690000|2025-06-06 15:11:30|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|37
1749222700000|2025-06-06 15:11:40|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|24
1749222710000|2025-06-06 15:11:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1749222720000|2025-06-06 15:12:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749222740000|2025-06-06 15:12:20|||||||||2
1749222750000|2025-06-06 15:12:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|11
1749222760000|2025-06-06 15:12:40|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|40
1749222770000|2025-06-06 15:12:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|1
1749222780000|2025-06-06 15:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1749222790000|2025-06-06 15:13:10|||||||||7
1749222800000|2025-06-06 15:13:20|||||||||7
1749222810000|2025-06-06 15:13:30|||||||||44
1749222820000|2025-06-06 15:13:40|||||||||17
1749222840000|2025-06-06 15:14:00|||||||||15
1749222850000|2025-06-06 15:14:10|||||||||15
1749222870000|2025-06-06 15:14:30|||||||||6
1749222890000|2025-06-06 15:14:50|||||||||2
1749222900000|2025-06-06 15:15:00|||||||||6
1749222910000|2025-06-06 15:15:10|||||||||1
1749222920000|2025-06-06 15:15:20|||||||||4
1749222940000|2025-06-06 15:15:40|||||||||2
1749222950000|2025-06-06 15:15:50|||||||||1
1749222960000|2025-06-06 15:16:00|||||||||78
1749222970000|2025-06-06 15:16:10|||||||||1
1749222990000|2025-06-06 15:16:30|||||||||3
1749223000000|2025-06-06 15:16:40|||||||||5
1749223010000|2025-06-06 15:16:50|||||||||41
1749223020000|2025-06-06 15:17:00|||||||||1
1749223030000|2025-06-06 15:17:10|||||||||2
1749223040000|2025-06-06 15:17:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|35
1749223050000|2025-06-06 15:17:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1749223060000|2025-06-06 15:17:40|||||||||27
1749223080000|2025-06-06 15:18:00|||||||||6
1749223090000|2025-06-06 15:18:10|||||||||6
1749223100000|2025-06-06 15:18:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|120
1749223110000|2025-06-06 15:18:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1749223120000|2025-06-06 15:18:40|||||||||1
1749223130000|2025-06-06 15:18:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|38
1749223140000|2025-06-06 15:19:00|||||||||38
1749223150000|2025-06-06 15:19:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|61
1749223160000|2025-06-06 15:19:20|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|64
1749223170000|2025-06-06 15:19:30|||||||||1
1749223180000|2025-06-06 15:19:40|||||||||3
1749223190000|2025-06-06 15:19:50|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|23
1749223200000|2025-06-06 15:20:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|8
1749223210000|2025-06-06 15:20:10|19.96|19.8|20.01|19.85|20.01|19.85|19.94|19.78|72
1749223220000|2025-06-06 15:20:20|20|19.84|19.99|19.83|20|19.84|19.96|19.8|13
1749223230000|2025-06-06 15:20:30|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|4
1749223240000|2025-06-06 15:20:40|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|80
1749223250000|2025-06-06 15:20:50|||||||||3
1749223260000|2025-06-06 15:21:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|29
1749223270000|2025-06-06 15:21:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|13
1749223290000|2025-06-06 15:21:30|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|28
1749223300000|2025-06-06 15:21:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1749223310000|2025-06-06 15:21:50|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|6
1749223320000|2025-06-06 15:22:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|39
1749223330000|2025-06-06 15:22:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|8
1749223340000|2025-06-06 15:22:20|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|5
1749223350000|2025-06-06 15:22:30|||||||||33
1749223360000|2025-06-06 15:22:40|||||||||1
1749223370000|2025-06-06 15:22:50|||||||||2
1749223380000|2025-06-06 15:23:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|145
1749223390000|2025-06-06 15:23:10|19.86|19.7|19.89|19.73|19.89|19.73|19.84|19.68|28
1749223410000|2025-06-06 15:23:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|46
1749223420000|2025-06-06 15:23:40|||||||||21
1749223430000|2025-06-06 15:23:50|||||||||1
1749223440000|2025-06-06 15:24:00|||||||||2
1749223450000|2025-06-06 15:24:10|||||||||5
1749223460000|2025-06-06 15:24:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1749223470000|2025-06-06 15:24:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1749223480000|2025-06-06 15:24:40|||||||||1
1749223490000|2025-06-06 15:24:50|||||||||6
1749223500000|2025-06-06 15:25:00|||||||||19
1749223510000|2025-06-06 15:25:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|9
1749223530000|2025-06-06 15:25:30|||||||||3
1749223550000|2025-06-06 15:25:50|||||||||1
1749223570000|2025-06-06 15:26:10|||||||||4
1749223580000|2025-06-06 15:26:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|39
1749223610000|2025-06-06 15:26:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1749223650000|2025-06-06 15:27:30|||||||||4
1749223660000|2025-06-06 15:27:40|19.91|19.75|19.92|19.76|19.92|19.76|19.89|19.73|0
1749223670000|2025-06-06 15:27:50|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|10
1749223680000|2025-06-06 15:28:00|19.92|19.76|19.91|19.75|19.92|19.76|19.89|19.73|0
1749223690000|2025-06-06 15:28:10|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|4
1749223700000|2025-06-06 15:28:20|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|10
1749223710000|2025-06-06 15:28:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|3
1749223720000|2025-06-06 15:28:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|1
1749223740000|2025-06-06 15:29:00|||||||||4
1749223750000|2025-06-06 15:29:10|||||||||3
1749223760000|2025-06-06 15:29:20|||||||||22
1749223770000|2025-06-06 15:29:30|||||||||12
1749223780000|2025-06-06 15:29:40|||||||||3
1749223790000|2025-06-06 15:29:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|71
1749223800000|2025-06-06 15:30:00|||||||||6
1749223810000|2025-06-06 15:30:10|||||||||10
1749223820000|2025-06-06 15:30:20|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|43
1749223830000|2025-06-06 15:30:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|36
1749223840000|2025-06-06 15:30:40|||||||||75
1749223860000|2025-06-06 15:31:00|||||||||2
1749223910000|2025-06-06 15:31:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|1
1749223920000|2025-06-06 15:32:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|35
1749223940000|2025-06-06 15:32:20|||||||||2
1749223970000|2025-06-06 15:32:50|||||||||1
1749223980000|2025-06-06 15:33:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|30
1749223990000|2025-06-06 15:33:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1749224000000|2025-06-06 15:33:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1749224020000|2025-06-06 15:33:40|||||||||2
1749224030000|2025-06-06 15:33:50|||||||||1
1749224040000|2025-06-06 15:34:00|||||||||14
1749224050000|2025-06-06 15:34:10|||||||||7
1749224070000|2025-06-06 15:34:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|188
1749224080000|2025-06-06 15:34:40|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|26
1749224090000|2025-06-06 15:34:50|||||||||3
1749224100000|2025-06-06 15:35:00|||||||||6
1749224110000|2025-06-06 15:35:10|||||||||67
1749224120000|2025-06-06 15:35:20|||||||||3
1749224140000|2025-06-06 15:35:40|||||||||2
1749224150000|2025-06-06 15:35:50|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|3
1749224160000|2025-06-06 15:36:00|||||||||7
1749224180000|2025-06-06 15:36:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1749224190000|2025-06-06 15:36:30|||||||||1
1749224200000|2025-06-06 15:36:40|||||||||19
1749224220000|2025-06-06 15:37:00|||||||||32
1749224230000|2025-06-06 15:37:10|||||||||1
1749224240000|2025-06-06 15:37:20|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1749224250000|2025-06-06 15:37:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1749224260000|2025-06-06 15:37:40|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|0
1749224270000|2025-06-06 15:37:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1749224280000|2025-06-06 15:38:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|10
1749224290000|2025-06-06 15:38:10|||||||||4
1749224300000|2025-06-06 15:38:20|||||||||1
1749224340000|2025-06-06 15:39:00|||||||||5
1749224380000|2025-06-06 15:39:40|||||||||25
1749224390000|2025-06-06 15:39:50|||||||||2
1749224400000|2025-06-06 15:40:00|||||||||11
1749224410000|2025-06-06 15:40:10|||||||||3
1749224420000|2025-06-06 15:40:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|31
1749224430000|2025-06-06 15:40:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|102
1749224460000|2025-06-06 15:41:00|||||||||2
1749224470000|2025-06-06 15:41:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|34
1749224490000|2025-06-06 15:41:30|||||||||10
1749224540000|2025-06-06 15:42:20|||||||||2
1749224550000|2025-06-06 15:42:30|||||||||2
1749224560000|2025-06-06 15:42:40|||||||||16
1749224580000|2025-06-06 15:43:00|||||||||6
1749224590000|2025-06-06 15:43:10|||||||||1
1749224610000|2025-06-06 15:43:30|||||||||1
1749224620000|2025-06-06 15:43:40|||||||||1
1749224630000|2025-06-06 15:43:50|||||||||45
1749224650000|2025-06-06 15:44:10|||||||||26
1749224670000|2025-06-06 15:44:30|||||||||2
1749224680000|2025-06-06 15:44:40|||||||||21
1749224690000|2025-06-06 15:44:50|||||||||2
1749224700000|2025-06-06 15:45:00|||||||||2
1749224720000|2025-06-06 15:45:20|||||||||2
1749224780000|2025-06-06 15:46:20|||||||||1
1749224820000|2025-06-06 15:47:00|||||||||1
1749224830000|2025-06-06 15:47:10|||||||||1
1749224840000|2025-06-06 15:47:20|||||||||3
1749224850000|2025-06-06 15:47:30|||||||||3
1749224860000|2025-06-06 15:47:40|||||||||1
1749224870000|2025-06-06 15:47:50|||||||||3
1749224880000|2025-06-06 15:48:00|||||||||4
1749224910000|2025-06-06 15:48:30|||||||||1
1749224920000|2025-06-06 15:48:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|53
1749224930000|2025-06-06 15:48:50|||||||||2
1749224940000|2025-06-06 15:49:00|||||||||3
1749224950000|2025-06-06 15:49:10|||||||||2
1749224960000|2025-06-06 15:49:20|||||||||2
1749224970000|2025-06-06 15:49:30|||||||||1
1749224980000|2025-06-06 15:49:40|||||||||11
1749224990000|2025-06-06 15:49:50|||||||||1
1749225000000|2025-06-06 15:50:00|||||||||33
1749225010000|2025-06-06 15:50:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|96
1749225020000|2025-06-06 15:50:20|||||||||4
1749225030000|2025-06-06 15:50:30|||||||||1
1749225040000|2025-06-06 15:50:40|||||||||1
1749225050000|2025-06-06 15:50:50|||||||||3
1749225060000|2025-06-06 15:51:00|||||||||1
1749225070000|2025-06-06 15:51:10|||||||||8
1749225080000|2025-06-06 15:51:20|||||||||5
1749225090000|2025-06-06 15:51:30|||||||||37
1749225100000|2025-06-06 15:51:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|37
1749225110000|2025-06-06 15:51:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|152
1749225150000|2025-06-06 15:52:30|||||||||41
1749225170000|2025-06-06 15:52:50|||||||||2
1749225180000|2025-06-06 15:53:00|||||||||34
1749225220000|2025-06-06 15:53:40|||||||||56
1749225300000|2025-06-06 15:55:00|||||||||1
1749225320000|2025-06-06 15:55:20|||||||||1
1749225330000|2025-06-06 15:55:30|||||||||3
1749225340000|2025-06-06 15:55:40|||||||||5
1749225360000|2025-06-06 15:56:00|||||||||1
1749225370000|2025-06-06 15:56:10|||||||||3
1749225380000|2025-06-06 15:56:20|||||||||1
1749225390000|2025-06-06 15:56:30|||||||||1
1749225410000|2025-06-06 15:56:50|||||||||1
1749225420000|2025-06-06 15:57:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|37
1749225450000|2025-06-06 15:57:30|||||||||1
1749225460000|2025-06-06 15:57:40|||||||||44
1749225470000|2025-06-06 15:57:50|||||||||7
1749225480000|2025-06-06 15:58:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1749225490000|2025-06-06 15:58:10|||||||||27
1749225500000|2025-06-06 15:58:20|||||||||5
1749225510000|2025-06-06 15:58:30|||||||||2
1749225520000|2025-06-06 15:58:40|||||||||2
1749225530000|2025-06-06 15:58:50|||||||||2
1749225540000|2025-06-06 15:59:00|||||||||2
1749225550000|2025-06-06 15:59:10|||||||||4
1749225560000|2025-06-06 15:59:20|||||||||3
1749225570000|2025-06-06 15:59:30|||||||||1
1749225580000|2025-06-06 15:59:40|||||||||4
1749225590000|2025-06-06 15:59:50|||||||||3
1749225600000|2025-06-06 16:00:00|||||||||19
1749225610000|2025-06-06 16:00:10|||||||||11
1749225620000|2025-06-06 16:00:20|||||||||1
1749225630000|2025-06-06 16:00:30|||||||||12
1749225650000|2025-06-06 16:00:50|||||||||1
1749225660000|2025-06-06 16:01:00|||||||||2
1749225680000|2025-06-06 16:01:20|||||||||1
1749225690000|2025-06-06 16:01:30|||||||||1
1749225700000|2025-06-06 16:01:40|||||||||1
1749225710000|2025-06-06 16:01:50|||||||||1
1749225720000|2025-06-06 16:02:00|||||||||1
1749225730000|2025-06-06 16:02:10|||||||||1
1749225740000|2025-06-06 16:02:20|||||||||4
1749225750000|2025-06-06 16:02:30|||||||||1
1749225780000|2025-06-06 16:03:00|||||||||1
1749225790000|2025-06-06 16:03:10|||||||||1
1749225800000|2025-06-06 16:03:20|||||||||19
1749225810000|2025-06-06 16:03:30|||||||||4
1749225820000|2025-06-06 16:03:40|||||||||3
1749225830000|2025-06-06 16:03:50|||||||||1
1749225840000|2025-06-06 16:04:00|||||||||1
1749225860000|2025-06-06 16:04:20|||||||||8
1749225870000|2025-06-06 16:04:30|||||||||2
1749225880000|2025-06-06 16:04:40|||||||||2
1749225890000|2025-06-06 16:04:50|||||||||1
1749225900000|2025-06-06 16:05:00|||||||||78
1749225910000|2025-06-06 16:05:10|||||||||1
1749225930000|2025-06-06 16:05:30|||||||||2
1749225960000|2025-06-06 16:06:00|||||||||6
1749225970000|2025-06-06 16:06:10|||||||||1
1749225990000|2025-06-06 16:06:30|||||||||1
1749226000000|2025-06-06 16:06:40|||||||||12
1749226010000|2025-06-06 16:06:50|||||||||1
1749226020000|2025-06-06 16:07:00|||||||||1
1749226030000|2025-06-06 16:07:10|||||||||1
1749226050000|2025-06-06 16:07:30|||||||||5
1749226060000|2025-06-06 16:07:40|||||||||1
1749226070000|2025-06-06 16:07:50|||||||||1
1749226080000|2025-06-06 16:08:00|||||||||2
1749226090000|2025-06-06 16:08:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|107
1749226110000|2025-06-06 16:08:30|||||||||37
1749226120000|2025-06-06 16:08:40|||||||||1
1749226130000|2025-06-06 16:08:50|||||||||3
1749226140000|2025-06-06 16:09:00|||||||||4
1749226170000|2025-06-06 16:09:30|||||||||2
1749226180000|2025-06-06 16:09:40|||||||||1
1749226200000|2025-06-06 16:10:00|||||||||1
1749226210000|2025-06-06 16:10:10|||||||||1
1749226220000|2025-06-06 16:10:20|||||||||1
1749226230000|2025-06-06 16:10:30|||||||||1
1749226240000|2025-06-06 16:10:40|||||||||3
1749226260000|2025-06-06 16:11:00|||||||||2
1749226270000|2025-06-06 16:11:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|80
1749226290000|2025-06-06 16:11:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1749226300000|2025-06-06 16:11:40|||||||||11
1749226320000|2025-06-06 16:12:00|||||||||2
1749226340000|2025-06-06 16:12:20|||||||||3
1749226350000|2025-06-06 16:12:30|||||||||1
1749226360000|2025-06-06 16:12:40|||||||||1
1749226370000|2025-06-06 16:12:50|||||||||1
1749226380000|2025-06-06 16:13:00|||||||||2
1749226400000|2025-06-06 16:13:20|||||||||2
1749226410000|2025-06-06 16:13:30|||||||||1
1749226440000|2025-06-06 16:14:00|||||||||2
1749226450000|2025-06-06 16:14:10|||||||||2
1749226460000|2025-06-06 16:14:20|||||||||1
1749226470000|2025-06-06 16:14:30|||||||||2
1749226480000|2025-06-06 16:14:40|||||||||2
1749226490000|2025-06-06 16:14:50|||||||||9
1749226500000|2025-06-06 16:15:00|||||||||2
1749226510000|2025-06-06 16:15:10|||||||||1
1749226520000|2025-06-06 16:15:20|||||||||3
1749226540000|2025-06-06 16:15:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1749226550000|2025-06-06 16:15:50|||||||||1
1749226560000|2025-06-06 16:16:00|||||||||2
1749226570000|2025-06-06 16:16:10|||||||||3
1749226590000|2025-06-06 16:16:30|||||||||2
1749226600000|2025-06-06 16:16:40|||||||||1
1749226630000|2025-06-06 16:17:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|42
1749226660000|2025-06-06 16:17:40|||||||||1
1749226670000|2025-06-06 16:17:50|||||||||3
1749226680000|2025-06-06 16:18:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|53
1749226690000|2025-06-06 16:18:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1749226720000|2025-06-06 16:18:40|||||||||4
1749226750000|2025-06-06 16:19:10|||||||||1
1749226760000|2025-06-06 16:19:20|||||||||3
1749226780000|2025-06-06 16:19:40|||||||||2
1749226790000|2025-06-06 16:19:50|||||||||3
1749226800000|2025-06-06 16:20:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|37
1749226810000|2025-06-06 16:20:10|||||||||13
1749226820000|2025-06-06 16:20:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1749226830000|2025-06-06 16:20:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1749226840000|2025-06-06 16:20:40|||||||||1
1749226870000|2025-06-06 16:21:10|||||||||1
1749226890000|2025-06-06 16:21:30|||||||||2
1749226900000|2025-06-06 16:21:40|||||||||2
1749226930000|2025-06-06 16:22:10|||||||||3
1749226940000|2025-06-06 16:22:20|||||||||3
1749226950000|2025-06-06 16:22:30|||||||||3
1749226960000|2025-06-06 16:22:40|||||||||2
1749226990000|2025-06-06 16:23:10|||||||||1
1749227020000|2025-06-06 16:23:40|||||||||2
1749227030000|2025-06-06 16:23:50|||||||||2
1749227040000|2025-06-06 16:24:00|||||||||1
1749227050000|2025-06-06 16:24:10|||||||||2
1749227080000|2025-06-06 16:24:40|||||||||4
1749227120000|2025-06-06 16:25:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|84
1749227240000|2025-06-06 16:27:20|||||||||1
1749227250000|2025-06-06 16:27:30|||||||||1
1749227290000|2025-06-06 16:28:10|||||||||1
1749227300000|2025-06-06 16:28:20|||||||||1
1749227350000|2025-06-06 16:29:10|||||||||3
1749227360000|2025-06-06 16:29:20|||||||||1
1749227390000|2025-06-06 16:29:50|||||||||1
1749227410000|2025-06-06 16:30:10|||||||||1
1749227430000|2025-06-06 16:30:30|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|18
1749227450000|2025-06-06 16:30:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|39
1749227460000|2025-06-06 16:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1749227480000|2025-06-06 16:31:20|||||||||1
1749227500000|2025-06-06 16:31:40|||||||||10
1749227510000|2025-06-06 16:31:50|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|53
1749227530000|2025-06-06 16:32:10|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|9
1749227540000|2025-06-06 16:32:20|19.7|19.54|19.71|19.55|19.72|19.56|19.7|19.54|6
1749227550000|2025-06-06 16:32:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|4
1749227560000|2025-06-06 16:32:40|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|0
1749227610000|2025-06-06 16:33:30|||||||||1
1749227660000|2025-06-06 16:34:20|||||||||1
1749227670000|2025-06-06 16:34:30|||||||||1
1749227690000|2025-06-06 16:34:50|||||||||1
1749227700000|2025-06-06 16:35:00|||||||||1
1749227720000|2025-06-06 16:35:20|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|19
1749227730000|2025-06-06 16:35:30|||||||||23
1749227740000|2025-06-06 16:35:40|||||||||2
1749227750000|2025-06-06 16:35:50|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|44
1749227760000|2025-06-06 16:36:00|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|9
1749227800000|2025-06-06 16:36:40|||||||||2
1749227840000|2025-06-06 16:37:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|70
1749227860000|2025-06-06 16:37:40|||||||||4
1749227870000|2025-06-06 16:37:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1749227880000|2025-06-06 16:38:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|50
1749227900000|2025-06-06 16:38:20|||||||||1
1749227920000|2025-06-06 16:38:40|||||||||2
1749227930000|2025-06-06 16:38:50|||||||||167
1749227940000|2025-06-06 16:39:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1749227950000|2025-06-06 16:39:10|||||||||4
1749227970000|2025-06-06 16:39:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1749227980000|2025-06-06 16:39:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749228000000|2025-06-06 16:40:00|||||||||1
1749228010000|2025-06-06 16:40:10|19.77|19.61|19.79|19.63|19.79|19.63|19.76|19.6|8
1749228030000|2025-06-06 16:40:30|||||||||11
1749228040000|2025-06-06 16:40:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|27
1749228050000|2025-06-06 16:40:50|||||||||1
1749228060000|2025-06-06 16:41:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1749228070000|2025-06-06 16:41:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1749228080000|2025-06-06 16:41:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1749228090000|2025-06-06 16:41:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|11
1749228110000|2025-06-06 16:41:50|||||||||1
1749228120000|2025-06-06 16:42:00|||||||||1
1749228140000|2025-06-06 16:42:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749228160000|2025-06-06 16:42:40|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|0
1749228170000|2025-06-06 16:42:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1749228180000|2025-06-06 16:43:00|||||||||1
1749228190000|2025-06-06 16:43:10|||||||||1
1749228200000|2025-06-06 16:43:20|||||||||1
1749228210000|2025-06-06 16:43:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1749228240000|2025-06-06 16:44:00|||||||||1
1749228250000|2025-06-06 16:44:10|||||||||1
1749228260000|2025-06-06 16:44:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749228270000|2025-06-06 16:44:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1749228280000|2025-06-06 16:44:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1749228290000|2025-06-06 16:44:50|||||||||18
1749228310000|2025-06-06 16:45:10|||||||||1
1749228330000|2025-06-06 16:45:30|||||||||26
1749228350000|2025-06-06 16:45:50|||||||||1
1749228360000|2025-06-06 16:46:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|8
1749228370000|2025-06-06 16:46:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|1
1749228380000|2025-06-06 16:46:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|29
1749228400000|2025-06-06 16:46:40|||||||||3
1749228430000|2025-06-06 16:47:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|136
1749228440000|2025-06-06 16:47:20|||||||||1
1749228450000|2025-06-06 16:47:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|11
1749228470000|2025-06-06 16:47:50|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|8
1749228490000|2025-06-06 16:48:10|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|0
1749228500000|2025-06-06 16:48:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749228550000|2025-06-06 16:49:10|||||||||4
1749228580000|2025-06-06 16:49:40|||||||||3
1749228600000|2025-06-06 16:50:00|||||||||5
1749228610000|2025-06-06 16:50:10|||||||||1
1749228630000|2025-06-06 16:50:30|||||||||1
1749228640000|2025-06-06 16:50:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|26
1749228650000|2025-06-06 16:50:50|||||||||1
1749228660000|2025-06-06 16:51:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|15
1749228720000|2025-06-06 16:52:00|||||||||1
1749228730000|2025-06-06 16:52:10|||||||||1
1749228740000|2025-06-06 16:52:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1749228760000|2025-06-06 16:52:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749228770000|2025-06-06 16:52:50|||||||||2
1749228780000|2025-06-06 16:53:00|||||||||1
1749228790000|2025-06-06 16:53:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|14
1749228800000|2025-06-06 16:53:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1749228810000|2025-06-06 16:53:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1749228820000|2025-06-06 16:53:40|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|4
1749228830000|2025-06-06 16:53:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|10
1749228840000|2025-06-06 16:54:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1749228860000|2025-06-06 16:54:20|||||||||2
1749228870000|2025-06-06 16:54:30|||||||||4
1749228880000|2025-06-06 16:54:40|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|16
1749228890000|2025-06-06 16:54:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|1
1749228900000|2025-06-06 16:55:00|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|12
1749228910000|2025-06-06 16:55:10|||||||||1
1749228920000|2025-06-06 16:55:20|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|148
1749228930000|2025-06-06 16:55:30|||||||||1
1749228940000|2025-06-06 16:55:40|||||||||29
1749228960000|2025-06-06 16:56:00|||||||||3
1749228970000|2025-06-06 16:56:10|||||||||4
1749228980000|2025-06-06 16:56:20|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|29
1749228990000|2025-06-06 16:56:30|19.89|19.73|19.91|19.75|19.91|19.75|19.87|19.71|7
1749229000000|2025-06-06 16:56:40|19.9|19.74|19.89|19.73|19.91|19.75|19.86|19.7|22
1749229010000|2025-06-06 16:56:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749229020000|2025-06-06 16:57:00|19.89|19.73|19.89|19.73|19.91|19.75|19.87|19.71|17
1749229030000|2025-06-06 16:57:10|19.86|19.7|19.89|19.73|19.91|19.75|19.86|19.7|7
1749229040000|2025-06-06 16:57:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1749229050000|2025-06-06 16:57:30|||||||||9
1749229070000|2025-06-06 16:57:50|||||||||5
1749229080000|2025-06-06 16:58:00|||||||||11
1749229110000|2025-06-06 16:58:30|||||||||3
1749229120000|2025-06-06 16:58:40|||||||||1
1749229130000|2025-06-06 16:58:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1749229140000|2025-06-06 16:59:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|25
1749229150000|2025-06-06 16:59:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|63
1749229160000|2025-06-06 16:59:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1749229170000|2025-06-06 16:59:30|||||||||1
1749229180000|2025-06-06 16:59:40|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|31
1749229190000|2025-06-06 16:59:50|||||||||5
1749229200000|2025-06-06 17:00:00|||||||||3
1749229230000|2025-06-06 17:00:30|||||||||17
1749229240000|2025-06-06 17:00:40|||||||||9
1749229250000|2025-06-06 17:00:50|||||||||1
1749229260000|2025-06-06 17:01:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1749229270000|2025-06-06 17:01:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749229280000|2025-06-06 17:01:20|||||||||1
1749229290000|2025-06-06 17:01:30|||||||||1
1749229300000|2025-06-06 17:01:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|0
1749229310000|2025-06-06 17:01:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1749229320000|2025-06-06 17:02:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|2
1749229330000|2025-06-06 17:02:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1749229340000|2025-06-06 17:02:20|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1749229350000|2025-06-06 17:02:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|41
1749229360000|2025-06-06 17:02:40|||||||||3
1749229380000|2025-06-06 17:03:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1749229390000|2025-06-06 17:03:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749229400000|2025-06-06 17:03:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1749229410000|2025-06-06 17:03:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1749229440000|2025-06-06 17:04:00|||||||||2
1749229450000|2025-06-06 17:04:10|||||||||1
1749229460000|2025-06-06 17:04:20|||||||||1
1749229470000|2025-06-06 17:04:30|||||||||1
1749229480000|2025-06-06 17:04:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749229500000|2025-06-06 17:05:00|||||||||2
1749229520000|2025-06-06 17:05:20|||||||||1
1749229530000|2025-06-06 17:05:30|||||||||1
1749229560000|2025-06-06 17:06:00|||||||||2
1749229570000|2025-06-06 17:06:10|||||||||1
1749229580000|2025-06-06 17:06:20|||||||||1
1749229590000|2025-06-06 17:06:30|||||||||3
1749229600000|2025-06-06 17:06:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|39
1749229610000|2025-06-06 17:06:50|||||||||9
1749229620000|2025-06-06 17:07:00|||||||||5
1749229640000|2025-06-06 17:07:20|||||||||1
1749229650000|2025-06-06 17:07:30|||||||||1
1749229670000|2025-06-06 17:07:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|6
1749229680000|2025-06-06 17:08:00|||||||||2
1749229710000|2025-06-06 17:08:30|||||||||1
1749229730000|2025-06-06 17:08:50|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|50
1749229740000|2025-06-06 17:09:00|||||||||1
1749229770000|2025-06-06 17:09:30|||||||||1
1749229800000|2025-06-06 17:10:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|35
1749229810000|2025-06-06 17:10:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|38
1749229820000|2025-06-06 17:10:20|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|9
1749229830000|2025-06-06 17:10:30|||||||||1
1749229850000|2025-06-06 17:10:50|||||||||1
1749229860000|2025-06-06 17:11:00|||||||||1
1749229890000|2025-06-06 17:11:30|||||||||1
1749229900000|2025-06-06 17:11:40|||||||||4
1749229920000|2025-06-06 17:12:00|||||||||1
1749229940000|2025-06-06 17:12:20|||||||||1
1749229950000|2025-06-06 17:12:30|||||||||1
1749229960000|2025-06-06 17:12:40|||||||||24
1749229970000|2025-06-06 17:12:50|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|1
1749229980000|2025-06-06 17:13:00|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|26
1749230010000|2025-06-06 17:13:30|||||||||6
1749230040000|2025-06-06 17:14:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1749230050000|2025-06-06 17:14:10|||||||||1
1749230070000|2025-06-06 17:14:30|||||||||1
1749230080000|2025-06-06 17:14:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|24
1749230090000|2025-06-06 17:14:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|52
1749230110000|2025-06-06 17:15:10|||||||||1
1749230120000|2025-06-06 17:15:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1749230130000|2025-06-06 17:15:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1749230140000|2025-06-06 17:15:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|12
1749230150000|2025-06-06 17:15:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|25
1749230160000|2025-06-06 17:16:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1749230170000|2025-06-06 17:16:10|||||||||3
1749230200000|2025-06-06 17:16:40|||||||||3
1749230210000|2025-06-06 17:16:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|44
1749230230000|2025-06-06 17:17:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1749230240000|2025-06-06 17:17:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1749230250000|2025-06-06 17:17:30|||||||||2
1749230260000|2025-06-06 17:17:40|||||||||1
1749230280000|2025-06-06 17:18:00|||||||||1
1749230290000|2025-06-06 17:18:10|||||||||3
1749230320000|2025-06-06 17:18:40|19.76|19.6|19.76|19.6|19.79|19.63|19.76|19.6|23
1749230330000|2025-06-06 17:18:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|21
1749230350000|2025-06-06 17:19:10|||||||||3
1749230380000|2025-06-06 17:19:40|||||||||1
1749230390000|2025-06-06 17:19:50|||||||||61
1749230400000|2025-06-06 17:20:00|||||||||2
1749230410000|2025-06-06 17:20:10|||||||||22
1749230420000|2025-06-06 17:20:20|||||||||1
1749230430000|2025-06-06 17:20:30|||||||||1
1749230440000|2025-06-06 17:20:40|||||||||55
1749230460000|2025-06-06 17:21:00|||||||||34
1749230470000|2025-06-06 17:21:10|||||||||1
1749230500000|2025-06-06 17:21:40|||||||||1
1749230520000|2025-06-06 17:22:00|||||||||4
1749230530000|2025-06-06 17:22:10|||||||||1
1749230560000|2025-06-06 17:22:40|||||||||1
1749230570000|2025-06-06 17:22:50|||||||||1
1749230580000|2025-06-06 17:23:00|||||||||2
1749230590000|2025-06-06 17:23:10|||||||||1
1749230610000|2025-06-06 17:23:30|||||||||2
1749230620000|2025-06-06 17:23:40|||||||||1
1749230640000|2025-06-06 17:24:00|||||||||1
1749230650000|2025-06-06 17:24:10|||||||||1
1749230670000|2025-06-06 17:24:30|||||||||1
1749230680000|2025-06-06 17:24:40|||||||||2
1749230690000|2025-06-06 17:24:50|||||||||2
1749230710000|2025-06-06 17:25:10|||||||||1
1749230720000|2025-06-06 17:25:20|||||||||1
1749230750000|2025-06-06 17:25:50|||||||||1
1749230780000|2025-06-06 17:26:20|||||||||4
1749230820000|2025-06-06 17:27:00|||||||||1
1749230840000|2025-06-06 17:27:20|||||||||1
1749230970000|2025-06-06 17:29:30|||||||||1
1749230980000|2025-06-06 17:29:40|||||||||3
1749230990000|2025-06-06 17:29:50|||||||||1
1749231010000|2025-06-06 17:30:10|||||||||40
1749231020000|2025-06-06 17:30:20|||||||||1
1749231030000|2025-06-06 17:30:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1749231040000|2025-06-06 17:30:40|||||||||1
1749231120000|2025-06-06 17:32:00|||||||||1
1749231130000|2025-06-06 17:32:10|||||||||1
1749231140000|2025-06-06 17:32:20|||||||||1
1749231150000|2025-06-06 17:32:30|||||||||12
1749231180000|2025-06-06 17:33:00|||||||||3
1749231220000|2025-06-06 17:33:40|||||||||1
1749231230000|2025-06-06 17:33:50|||||||||8
1749231240000|2025-06-06 17:34:00|||||||||1
1749231250000|2025-06-06 17:34:10|||||||||1
1749231280000|2025-06-06 17:34:40|||||||||1
1749231310000|2025-06-06 17:35:10|||||||||1
1749231350000|2025-06-06 17:35:50|||||||||1
1749231360000|2025-06-06 17:36:00|||||||||2
1749231380000|2025-06-06 17:36:20|||||||||2
1749231400000|2025-06-06 17:36:40|||||||||1
1749231410000|2025-06-06 17:36:50|||||||||1
1749231420000|2025-06-06 17:37:00|||||||||3
1749231440000|2025-06-06 17:37:20|||||||||1
1749231450000|2025-06-06 17:37:30|||||||||7
1749231460000|2025-06-06 17:37:40|||||||||2
1749231470000|2025-06-06 17:37:50|||||||||3
1749231480000|2025-06-06 17:38:00|||||||||3
1749231490000|2025-06-06 17:38:10|||||||||3
1749231500000|2025-06-06 17:38:20|||||||||1
1749231510000|2025-06-06 17:38:30|||||||||3
1749231530000|2025-06-06 17:38:50|||||||||1
1749231540000|2025-06-06 17:39:00|||||||||196
1749231550000|2025-06-06 17:39:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1749231560000|2025-06-06 17:39:20|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|1
1749231580000|2025-06-06 17:39:40|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|1
1749231590000|2025-06-06 17:39:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|0
1749231600000|2025-06-06 17:40:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1749231610000|2025-06-06 17:40:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1749231620000|2025-06-06 17:40:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1749231650000|2025-06-06 17:40:50|||||||||1
1749231680000|2025-06-06 17:41:20|||||||||1
1749231690000|2025-06-06 17:41:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|0
1749231710000|2025-06-06 17:41:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1749231720000|2025-06-06 17:42:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|60
1749231730000|2025-06-06 17:42:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|87
1749231740000|2025-06-06 17:42:20|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|0
1749231750000|2025-06-06 17:42:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1749231770000|2025-06-06 17:42:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|8
1749231780000|2025-06-06 17:43:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|24
1749231810000|2025-06-06 17:43:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749231820000|2025-06-06 17:43:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1749231830000|2025-06-06 17:43:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749231900000|2025-06-06 17:45:00|||||||||2
1749231920000|2025-06-06 17:45:20|||||||||1
1749231960000|2025-06-06 17:46:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1749232060000|2025-06-06 17:47:40|||||||||1
1749232090000|2025-06-06 17:48:10|||||||||1
1749232110000|2025-06-06 17:48:30|||||||||1
1749232150000|2025-06-06 17:49:10|||||||||1
1749232200000|2025-06-06 17:50:00|||||||||5
1749232240000|2025-06-06 17:50:40|||||||||11
1749232280000|2025-06-06 17:51:20|||||||||3
1749232290000|2025-06-06 17:51:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|128
1749232300000|2025-06-06 17:51:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|90
1749232330000|2025-06-06 17:52:10|||||||||1
1749232340000|2025-06-06 17:52:20|||||||||1
1749232350000|2025-06-06 17:52:30|||||||||7
1749232360000|2025-06-06 17:52:40|||||||||5
1749232380000|2025-06-06 17:53:00|||||||||1
1749232400000|2025-06-06 17:53:20|||||||||3
1749232440000|2025-06-06 17:54:00|||||||||27
1749232450000|2025-06-06 17:54:10|||||||||1
1749232460000|2025-06-06 17:54:20|||||||||2
1749232500000|2025-06-06 17:55:00|||||||||1
1749232530000|2025-06-06 17:55:30|||||||||4
1749232550000|2025-06-06 17:55:50|||||||||1
1749232560000|2025-06-06 17:56:00|||||||||2
1749232590000|2025-06-06 17:56:30|||||||||1
1749232600000|2025-06-06 17:56:40|||||||||1
1749232610000|2025-06-06 17:56:50|||||||||2
1749232620000|2025-06-06 17:57:00|||||||||3
1749232650000|2025-06-06 17:57:30|||||||||1
1749232660000|2025-06-06 17:57:40|||||||||3
1749232680000|2025-06-06 17:58:00|||||||||1
1749232690000|2025-06-06 17:58:10|||||||||1
1749232710000|2025-06-06 17:58:30|||||||||1
1749232740000|2025-06-06 17:59:00|||||||||3
1749232770000|2025-06-06 17:59:30|||||||||1
1749232790000|2025-06-06 17:59:50|||||||||10
1749232800000|2025-06-06 18:00:00|||||||||5
1749232810000|2025-06-06 18:00:10|||||||||6
1749232820000|2025-06-06 18:00:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1749232830000|2025-06-06 18:00:30|||||||||8
1749232850000|2025-06-06 18:00:50|||||||||1
1749232860000|2025-06-06 18:01:00|||||||||3
1749232870000|2025-06-06 18:01:10|||||||||3
1749232880000|2025-06-06 18:01:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|110
1749232890000|2025-06-06 18:01:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|19
1749232920000|2025-06-06 18:02:00|||||||||5
1749232930000|2025-06-06 18:02:10|||||||||1
1749232940000|2025-06-06 18:02:20|||||||||1
1749232950000|2025-06-06 18:02:30|||||||||1
1749232960000|2025-06-06 18:02:40|||||||||1
1749232970000|2025-06-06 18:02:50|||||||||1
1749232980000|2025-06-06 18:03:00|||||||||5
1749232990000|2025-06-06 18:03:10|||||||||1
1749233010000|2025-06-06 18:03:30|||||||||6
1749233020000|2025-06-06 18:03:40|||||||||3
1749233030000|2025-06-06 18:03:50|||||||||3
1749233040000|2025-06-06 18:04:00|||||||||4
1749233050000|2025-06-06 18:04:10|||||||||2
1749233070000|2025-06-06 18:04:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|27
1749233080000|2025-06-06 18:04:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1749233090000|2025-06-06 18:04:50|||||||||2
1749233100000|2025-06-06 18:05:00|||||||||2
1749233110000|2025-06-06 18:05:10|||||||||1
1749233120000|2025-06-06 18:05:20|||||||||1
1749233130000|2025-06-06 18:05:30|||||||||3
1749233150000|2025-06-06 18:05:50|||||||||2
1749233160000|2025-06-06 18:06:00|||||||||4
1749233170000|2025-06-06 18:06:10|||||||||4
1749233180000|2025-06-06 18:06:20|||||||||1
1749233190000|2025-06-06 18:06:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|37
1749233200000|2025-06-06 18:06:40|||||||||11
1749233210000|2025-06-06 18:06:50|||||||||2
1749233220000|2025-06-06 18:07:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|27
1749233250000|2025-06-06 18:07:30|||||||||3
1749233270000|2025-06-06 18:07:50|||||||||2
1749233280000|2025-06-06 18:08:00|||||||||1
1749233300000|2025-06-06 18:08:20|||||||||1
1749233310000|2025-06-06 18:08:30|||||||||6
1749233320000|2025-06-06 18:08:40|||||||||1
1749233330000|2025-06-06 18:08:50|||||||||3
1749233340000|2025-06-06 18:09:00|||||||||11
1749233360000|2025-06-06 18:09:20|||||||||1
1749233370000|2025-06-06 18:09:30|||||||||3
1749233400000|2025-06-06 18:10:00|||||||||12
1749233410000|2025-06-06 18:10:10|||||||||1
1749233420000|2025-06-06 18:10:20|||||||||157
1749233430000|2025-06-06 18:10:30|||||||||6
1749233460000|2025-06-06 18:11:00|||||||||2
1749233490000|2025-06-06 18:11:30|||||||||5
1749233500000|2025-06-06 18:11:40|||||||||1
1749233510000|2025-06-06 18:11:50|||||||||1
1749233520000|2025-06-06 18:12:00|||||||||2
1749233530000|2025-06-06 18:12:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|49
1749233540000|2025-06-06 18:12:20|||||||||5
1749233550000|2025-06-06 18:12:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1749233560000|2025-06-06 18:12:40|||||||||1
1749233580000|2025-06-06 18:13:00|||||||||1
1749233610000|2025-06-06 18:13:30|||||||||19
1749233640000|2025-06-06 18:14:00|||||||||1
1749233650000|2025-06-06 18:14:10|||||||||1
1749233660000|2025-06-06 18:14:20|||||||||2
1749233670000|2025-06-06 18:14:30|||||||||1
1749233690000|2025-06-06 18:14:50|||||||||3
1749233700000|2025-06-06 18:15:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|69
1749233710000|2025-06-06 18:15:10|||||||||5
1749233720000|2025-06-06 18:15:20|||||||||1
1749233730000|2025-06-06 18:15:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|117
1749233740000|2025-06-06 18:15:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1749233770000|2025-06-06 18:16:10|||||||||1
1749233780000|2025-06-06 18:16:20|||||||||37
1749233800000|2025-06-06 18:16:40|||||||||12
1749233820000|2025-06-06 18:17:00|||||||||2
1749233830000|2025-06-06 18:17:10|||||||||1
1749233840000|2025-06-06 18:17:20|||||||||3
1749233860000|2025-06-06 18:17:40|||||||||1
1749233870000|2025-06-06 18:17:50|||||||||1
1749233880000|2025-06-06 18:18:00|||||||||4
1749233890000|2025-06-06 18:18:10|||||||||3
1749233920000|2025-06-06 18:18:40|||||||||1
1749233940000|2025-06-06 18:19:00|||||||||1
1749233950000|2025-06-06 18:19:10|||||||||3
1749233960000|2025-06-06 18:19:20|||||||||4
1749233980000|2025-06-06 18:19:40|||||||||1
1749233990000|2025-06-06 18:19:50|||||||||1
1749234010000|2025-06-06 18:20:10|||||||||4
1749234020000|2025-06-06 18:20:20|||||||||14
1749234040000|2025-06-06 18:20:40|||||||||2
1749234050000|2025-06-06 18:20:50|||||||||1
1749234060000|2025-06-06 18:21:00|||||||||4
1749234070000|2025-06-06 18:21:10|||||||||6
1749234080000|2025-06-06 18:21:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|103
1749234100000|2025-06-06 18:21:40|||||||||1
1749234120000|2025-06-06 18:22:00|||||||||2
1749234130000|2025-06-06 18:22:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1749234150000|2025-06-06 18:22:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1749234160000|2025-06-06 18:22:40|||||||||1
1749234170000|2025-06-06 18:22:50|||||||||7
1749234190000|2025-06-06 18:23:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1749234200000|2025-06-06 18:23:20|||||||||1
1749234210000|2025-06-06 18:23:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749234220000|2025-06-06 18:23:40|||||||||1
1749234230000|2025-06-06 18:23:50|||||||||2
1749234240000|2025-06-06 18:24:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|12
1749234250000|2025-06-06 18:24:10|||||||||3
1749234280000|2025-06-06 18:24:40|||||||||14
1749234290000|2025-06-06 18:24:50|||||||||6
1749234300000|2025-06-06 18:25:00|||||||||2
1749234330000|2025-06-06 18:25:30|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|77
1749234340000|2025-06-06 18:25:40|19.68|19.52|19.67|19.51|19.69|19.53|19.67|19.51|13
1749234350000|2025-06-06 18:25:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|17
1749234410000|2025-06-06 18:26:50|||||||||2
1749234440000|2025-06-06 18:27:20|||||||||3
1749234470000|2025-06-06 18:27:50|||||||||2
1749234480000|2025-06-06 18:28:00|||||||||1
1749234490000|2025-06-06 18:28:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|91
1749234520000|2025-06-06 18:28:40|||||||||1
1749234530000|2025-06-06 18:28:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|30
1749234540000|2025-06-06 18:29:00|||||||||14
1749234550000|2025-06-06 18:29:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1749234560000|2025-06-06 18:29:20|||||||||3
1749234570000|2025-06-06 18:29:30|||||||||4
1749234580000|2025-06-06 18:29:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1749234590000|2025-06-06 18:29:50|||||||||5
1749234600000|2025-06-06 18:30:00|||||||||81
1749234610000|2025-06-06 18:30:10|||||||||9
1749234630000|2025-06-06 18:30:30|||||||||1
1749234640000|2025-06-06 18:30:40|||||||||3
1749234650000|2025-06-06 18:30:50|||||||||1
1749234670000|2025-06-06 18:31:10|||||||||1
1749234680000|2025-06-06 18:31:20|||||||||1
1749234700000|2025-06-06 18:31:40|||||||||3
1749234720000|2025-06-06 18:32:00|||||||||1
1749234740000|2025-06-06 18:32:20|||||||||1
1749234760000|2025-06-06 18:32:40|||||||||1
1749234780000|2025-06-06 18:33:00|||||||||1
1749234790000|2025-06-06 18:33:10|||||||||1
1749234810000|2025-06-06 18:33:30|||||||||1
1749234820000|2025-06-06 18:33:40|||||||||5
1749234830000|2025-06-06 18:33:50|||||||||2
1749234840000|2025-06-06 18:34:00|||||||||2
1749234850000|2025-06-06 18:34:10|||||||||1
1749234880000|2025-06-06 18:34:40|||||||||1
1749234890000|2025-06-06 18:34:50|||||||||2
1749234900000|2025-06-06 18:35:00|||||||||1
1749234910000|2025-06-06 18:35:10|||||||||1
1749234920000|2025-06-06 18:35:20|||||||||2
1749234930000|2025-06-06 18:35:30|||||||||1
1749234940000|2025-06-06 18:35:40|||||||||1
1749234950000|2025-06-06 18:35:50|||||||||1
1749234960000|2025-06-06 18:36:00|||||||||1
1749234980000|2025-06-06 18:36:20|||||||||3
1749234990000|2025-06-06 18:36:30|||||||||1
1749235000000|2025-06-06 18:36:40|||||||||1
1749235030000|2025-06-06 18:37:10|||||||||2
1749235040000|2025-06-06 18:37:20|||||||||17
1749235050000|2025-06-06 18:37:30|||||||||31
1749235060000|2025-06-06 18:37:40|||||||||2
1749235070000|2025-06-06 18:37:50|||||||||15
1749235080000|2025-06-06 18:38:00|||||||||2
1749235090000|2025-06-06 18:38:10|||||||||1
1749235100000|2025-06-06 18:38:20|||||||||1
1749235110000|2025-06-06 18:38:30|||||||||1
1749235120000|2025-06-06 18:38:40|||||||||3
1749235130000|2025-06-06 18:38:50|||||||||1
1749235140000|2025-06-06 18:39:00|||||||||1
1749235150000|2025-06-06 18:39:10|||||||||1
1749235160000|2025-06-06 18:39:20|||||||||4
1749235180000|2025-06-06 18:39:40|||||||||4
1749235190000|2025-06-06 18:39:50|||||||||5
1749235210000|2025-06-06 18:40:10|||||||||2
1749235230000|2025-06-06 18:40:30|||||||||2
1749235250000|2025-06-06 18:40:50|||||||||2
1749235270000|2025-06-06 18:41:10|||||||||2
1749235280000|2025-06-06 18:41:20|||||||||1
1749235320000|2025-06-06 18:42:00|||||||||2
1749235340000|2025-06-06 18:42:20|||||||||4
1749235350000|2025-06-06 18:42:30|||||||||1
1749235360000|2025-06-06 18:42:40|||||||||2
1749235380000|2025-06-06 18:43:00|||||||||1
1749235390000|2025-06-06 18:43:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1749235400000|2025-06-06 18:43:20|||||||||1
1749235420000|2025-06-06 18:43:40|||||||||10
1749235430000|2025-06-06 18:43:50|||||||||16
1749235470000|2025-06-06 18:44:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1749235480000|2025-06-06 18:44:40|||||||||1
1749235490000|2025-06-06 18:44:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|13
1749235540000|2025-06-06 18:45:40|||||||||1
1749235550000|2025-06-06 18:45:50|||||||||16
1749235580000|2025-06-06 18:46:20|||||||||1
1749235610000|2025-06-06 18:46:50|||||||||1
1749235640000|2025-06-06 18:47:20|||||||||1
1749235650000|2025-06-06 18:47:30|||||||||2
1749235660000|2025-06-06 18:47:40|||||||||2
1749235700000|2025-06-06 18:48:20|||||||||1
1749235740000|2025-06-06 18:49:00|||||||||1
1749235760000|2025-06-06 18:49:20|||||||||33
1749235770000|2025-06-06 18:49:30|||||||||1
1749235780000|2025-06-06 18:49:40|||||||||13
1749235790000|2025-06-06 18:49:50|||||||||6
1749235810000|2025-06-06 18:50:10|||||||||5
1749235850000|2025-06-06 18:50:50|||||||||1
1749235860000|2025-06-06 18:51:00|||||||||1
1749235870000|2025-06-06 18:51:10|||||||||10
1749235880000|2025-06-06 18:51:20|||||||||3
1749235910000|2025-06-06 18:51:50|||||||||1
1749235920000|2025-06-06 18:52:00|||||||||1
1749235950000|2025-06-06 18:52:30|||||||||1
1749235960000|2025-06-06 18:52:40|||||||||2
1749235990000|2025-06-06 18:53:10|||||||||3
1749236020000|2025-06-06 18:53:40|||||||||2
1749236030000|2025-06-06 18:53:50|||||||||1
1749236050000|2025-06-06 18:54:10|||||||||3
1749236070000|2025-06-06 18:54:30|||||||||1
1749236080000|2025-06-06 18:54:40|||||||||2
1749236090000|2025-06-06 18:54:50|||||||||2
1749236100000|2025-06-06 18:55:00|||||||||7
1749236120000|2025-06-06 18:55:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|49
1749236130000|2025-06-06 18:55:30|||||||||1
1749236140000|2025-06-06 18:55:40|||||||||7
1749236150000|2025-06-06 18:55:50|||||||||2
1749236160000|2025-06-06 18:56:00|||||||||1
1749236170000|2025-06-06 18:56:10|||||||||1
1749236180000|2025-06-06 18:56:20|||||||||1
1749236190000|2025-06-06 18:56:30|||||||||2
1749236200000|2025-06-06 18:56:40|||||||||11
1749236210000|2025-06-06 18:56:50|||||||||1
1749236220000|2025-06-06 18:57:00|||||||||1
1749236230000|2025-06-06 18:57:10|||||||||3
1749236240000|2025-06-06 18:57:20|||||||||56
1749236250000|2025-06-06 18:57:30|||||||||3
1749236260000|2025-06-06 18:57:40|||||||||3
1749236270000|2025-06-06 18:57:50|||||||||4
1749236280000|2025-06-06 18:58:00|||||||||1
1749236290000|2025-06-06 18:58:10|||||||||99
1749236300000|2025-06-06 18:58:20|||||||||15
1749236310000|2025-06-06 18:58:30|||||||||5
1749236320000|2025-06-06 18:58:40|||||||||1
1749236340000|2025-06-06 18:59:00|||||||||38
1749236350000|2025-06-06 18:59:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1749236360000|2025-06-06 18:59:20|||||||||5
1749236370000|2025-06-06 18:59:30|||||||||1
1749236390000|2025-06-06 18:59:50|||||||||4
1749236400000|2025-06-06 19:00:00|||||||||6
1749236430000|2025-06-06 19:00:30|||||||||1
1749236460000|2025-06-06 19:01:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1749236470000|2025-06-06 19:01:10|||||||||1
1749236480000|2025-06-06 19:01:20|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|83
1749236490000|2025-06-06 19:01:30|||||||||2
1749236500000|2025-06-06 19:01:40|||||||||1
1749236510000|2025-06-06 19:01:50|||||||||1
1749236520000|2025-06-06 19:02:00|||||||||3
1749236530000|2025-06-06 19:02:10|||||||||4
1749236550000|2025-06-06 19:02:30|||||||||4
1749236560000|2025-06-06 19:02:40|||||||||4
1749236570000|2025-06-06 19:02:50|||||||||1
1749236580000|2025-06-06 19:03:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1749236600000|2025-06-06 19:03:20|||||||||2
1749236610000|2025-06-06 19:03:30|||||||||5
1749236620000|2025-06-06 19:03:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1749236640000|2025-06-06 19:04:00|||||||||3
1749236650000|2025-06-06 19:04:10|||||||||1
1749236660000|2025-06-06 19:04:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1749236670000|2025-06-06 19:04:30|||||||||1
1749236680000|2025-06-06 19:04:40|||||||||1
1749236690000|2025-06-06 19:04:50|||||||||2
1749236700000|2025-06-06 19:05:00|||||||||4
1749236710000|2025-06-06 19:05:10|||||||||33
1749236720000|2025-06-06 19:05:20|||||||||10
1749236730000|2025-06-06 19:05:30|||||||||5
1749236740000|2025-06-06 19:05:40|||||||||1
1749236760000|2025-06-06 19:06:00|||||||||2
1749236800000|2025-06-06 19:06:40|||||||||85
1749236810000|2025-06-06 19:06:50|||||||||1
1749236820000|2025-06-06 19:07:00|||||||||1
1749236840000|2025-06-06 19:07:20|||||||||2
1749236870000|2025-06-06 19:07:50|||||||||1
1749236890000|2025-06-06 19:08:10|||||||||1
1749236930000|2025-06-06 19:08:50|||||||||1
1749236960000|2025-06-06 19:09:20|||||||||1
1749236970000|2025-06-06 19:09:30|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|8
1749236980000|2025-06-06 19:09:40|||||||||1
1749236990000|2025-06-06 19:09:50|||||||||1
1749237000000|2025-06-06 19:10:00|||||||||37
1749237040000|2025-06-06 19:10:40|||||||||6
1749237050000|2025-06-06 19:10:50|||||||||1
1749237080000|2025-06-06 19:11:20|||||||||1
1749237100000|2025-06-06 19:11:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1749237120000|2025-06-06 19:12:00|||||||||1
1749237130000|2025-06-06 19:12:10|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|1
1749237150000|2025-06-06 19:12:30|||||||||51
1749237160000|2025-06-06 19:12:40|||||||||20
1749237180000|2025-06-06 19:13:00|||||||||1
1749237190000|2025-06-06 19:13:10|||||||||1
1749237200000|2025-06-06 19:13:20|||||||||20
1749237220000|2025-06-06 19:13:40|||||||||2
1749237250000|2025-06-06 19:14:10|||||||||1
1749237260000|2025-06-06 19:14:20|||||||||39
1749237280000|2025-06-06 19:14:40|||||||||1
1749237290000|2025-06-06 19:14:50|||||||||2
1749237310000|2025-06-06 19:15:10|||||||||10
1749237340000|2025-06-06 19:15:40|||||||||2
1749237370000|2025-06-06 19:16:10|||||||||1
1749237380000|2025-06-06 19:16:20|||||||||29
1749237390000|2025-06-06 19:16:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1749237400000|2025-06-06 19:16:40|||||||||2
1749237440000|2025-06-06 19:17:20|||||||||1
1749237480000|2025-06-06 19:18:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749237490000|2025-06-06 19:18:10|||||||||1
1749237500000|2025-06-06 19:18:20|||||||||2
1749237520000|2025-06-06 19:18:40|||||||||1
1749237550000|2025-06-06 19:19:10|||||||||1
1749237560000|2025-06-06 19:19:20|||||||||1
1749237580000|2025-06-06 19:19:40|||||||||15
1749237600000|2025-06-06 19:20:00|||||||||1
1749237610000|2025-06-06 19:20:10|||||||||33
1749237630000|2025-06-06 19:20:30|||||||||39
1749237640000|2025-06-06 19:20:40|||||||||10
1749237650000|2025-06-06 19:20:50|||||||||20
1749237660000|2025-06-06 19:21:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|121
1749237670000|2025-06-06 19:21:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|88
1749237680000|2025-06-06 19:21:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|67
1749237690000|2025-06-06 19:21:30|||||||||1
1749237700000|2025-06-06 19:21:40|||||||||19
1749237720000|2025-06-06 19:22:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|51
1749237730000|2025-06-06 19:22:10|||||||||21
1749237750000|2025-06-06 19:22:30|||||||||2
1749237760000|2025-06-06 19:22:40|||||||||18
1749237780000|2025-06-06 19:23:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|129
1749237790000|2025-06-06 19:23:10|||||||||2
1749237800000|2025-06-06 19:23:20|||||||||28
1749237830000|2025-06-06 19:23:50|||||||||11
1749237860000|2025-06-06 19:24:20|||||||||14
1749237880000|2025-06-06 19:24:40|||||||||1
1749237890000|2025-06-06 19:24:50|||||||||1
1749237910000|2025-06-06 19:25:10|||||||||1
1749237920000|2025-06-06 19:25:20|||||||||3
1749237940000|2025-06-06 19:25:40|||||||||57
1749237950000|2025-06-06 19:25:50|||||||||74
1749237980000|2025-06-06 19:26:20|||||||||2
1749238030000|2025-06-06 19:27:10|||||||||3
1749238050000|2025-06-06 19:27:30|||||||||4
1749238080000|2025-06-06 19:28:00|||||||||17
1749238090000|2025-06-06 19:28:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|74
1749238100000|2025-06-06 19:28:20|||||||||1
1749238110000|2025-06-06 19:28:30|||||||||3
1749238120000|2025-06-06 19:28:40|||||||||3
1749238170000|2025-06-06 19:29:30|||||||||1
1749238200000|2025-06-06 19:30:00|||||||||15
1749238220000|2025-06-06 19:30:20|||||||||7
1749238260000|2025-06-06 19:31:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1749238270000|2025-06-06 19:31:10|||||||||18
1749238280000|2025-06-06 19:31:20|||||||||16
1749238330000|2025-06-06 19:32:10|||||||||1
1749238340000|2025-06-06 19:32:20|||||||||1
1749238350000|2025-06-06 19:32:30|||||||||31
1749238360000|2025-06-06 19:32:40|||||||||54
1749238370000|2025-06-06 19:32:50|||||||||17
1749238380000|2025-06-06 19:33:00|||||||||1
1749238400000|2025-06-06 19:33:20|||||||||18
1749238440000|2025-06-06 19:34:00|||||||||6
1749238450000|2025-06-06 19:34:10|19.68|19.52|19.69|19.53|19.73|19.57|19.68|19.52|170
1749238460000|2025-06-06 19:34:20|||||||||17
1749238470000|2025-06-06 19:34:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|33
1749238500000|2025-06-06 19:35:00|||||||||20
1749238520000|2025-06-06 19:35:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1749238530000|2025-06-06 19:35:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|109
1749238540000|2025-06-06 19:35:40|||||||||1
1749238550000|2025-06-06 19:35:50|||||||||3
1749238560000|2025-06-06 19:36:00|||||||||1
1749238570000|2025-06-06 19:36:10|||||||||1
1749238580000|2025-06-06 19:36:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|222
1749238600000|2025-06-06 19:36:40|||||||||1
1749238610000|2025-06-06 19:36:50|||||||||4
1749238620000|2025-06-06 19:37:00|||||||||5
1749238630000|2025-06-06 19:37:10|||||||||21
1749238650000|2025-06-06 19:37:30|||||||||6
1749238660000|2025-06-06 19:37:40|||||||||71
1749238680000|2025-06-06 19:38:00|||||||||1
1749238720000|2025-06-06 19:38:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1749238730000|2025-06-06 19:38:50|||||||||44
1749238750000|2025-06-06 19:39:10|||||||||1
1749238780000|2025-06-06 19:39:40|||||||||62
1749238790000|2025-06-06 19:39:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1749238850000|2025-06-06 19:40:50|||||||||1
1749238860000|2025-06-06 19:41:00|||||||||1
1749238890000|2025-06-06 19:41:30|||||||||19
1749238900000|2025-06-06 19:41:40|||||||||1
1749238920000|2025-06-06 19:42:00|||||||||20
1749238930000|2025-06-06 19:42:10|||||||||1
1749238940000|2025-06-06 19:42:20|||||||||1
1749238960000|2025-06-06 19:42:40|||||||||438
1749238990000|2025-06-06 19:43:10|||||||||15
1749239040000|2025-06-06 19:44:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1749239070000|2025-06-06 19:44:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1749239080000|2025-06-06 19:44:40|||||||||4
1749239090000|2025-06-06 19:44:50|||||||||4
1749239100000|2025-06-06 19:45:00|||||||||1
1749239110000|2025-06-06 19:45:10|||||||||8
1749239130000|2025-06-06 19:45:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1749239140000|2025-06-06 19:45:40|||||||||9
1749239150000|2025-06-06 19:45:50|||||||||10
1749239170000|2025-06-06 19:46:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1749239180000|2025-06-06 19:46:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749239190000|2025-06-06 19:46:30|||||||||23
1749239200000|2025-06-06 19:46:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749239210000|2025-06-06 19:46:50|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|0
1749239220000|2025-06-06 19:47:00|||||||||4
1749239230000|2025-06-06 19:47:10|||||||||20
1749239240000|2025-06-06 19:47:20|||||||||9
1749239250000|2025-06-06 19:47:30|||||||||1
1749239260000|2025-06-06 19:47:40|||||||||22
1749239270000|2025-06-06 19:47:50|||||||||31
1749239280000|2025-06-06 19:48:00|||||||||4
1749239290000|2025-06-06 19:48:10|||||||||1
1749239310000|2025-06-06 19:48:30|||||||||20
1749239320000|2025-06-06 19:48:40|||||||||45
1749239340000|2025-06-06 19:49:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|84
1749239350000|2025-06-06 19:49:10|||||||||56
1749239360000|2025-06-06 19:49:20|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|91
1749239370000|2025-06-06 19:49:30|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|34
1749239380000|2025-06-06 19:49:40|||||||||1
1749239390000|2025-06-06 19:49:50|||||||||2
1749239400000|2025-06-06 19:50:00|||||||||15
1749239410000|2025-06-06 19:50:10|||||||||4
1749239420000|2025-06-06 19:50:20|||||||||16
1749239430000|2025-06-06 19:50:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1749239440000|2025-06-06 19:50:40|||||||||83
1749239450000|2025-06-06 19:50:50|||||||||10
1749239460000|2025-06-06 19:51:00|||||||||10
1749239470000|2025-06-06 19:51:10|||||||||5
1749239480000|2025-06-06 19:51:20|||||||||10
1749239490000|2025-06-06 19:51:30|||||||||7
1749239500000|2025-06-06 19:51:40|||||||||46
1749239510000|2025-06-06 19:51:50|||||||||33
1749239520000|2025-06-06 19:52:00|||||||||6
1749239530000|2025-06-06 19:52:10|||||||||11
1749239540000|2025-06-06 19:52:20|||||||||20
1749239550000|2025-06-06 19:52:30|||||||||60
1749239560000|2025-06-06 19:52:40|||||||||32
1749239570000|2025-06-06 19:52:50|||||||||20
1749239580000|2025-06-06 19:53:00|||||||||17
1749239590000|2025-06-06 19:53:10|||||||||7
1749239600000|2025-06-06 19:53:20|||||||||8
1749239610000|2025-06-06 19:53:30|||||||||28
1749239620000|2025-06-06 19:53:40|||||||||29
1749239640000|2025-06-06 19:54:00|||||||||32
1749239650000|2025-06-06 19:54:10|||||||||10
1749239660000|2025-06-06 19:54:20|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|427
1749239670000|2025-06-06 19:54:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1749239680000|2025-06-06 19:54:40|||||||||22
1749239690000|2025-06-06 19:54:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|194
1749239700000|2025-06-06 19:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1749239710000|2025-06-06 19:55:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|107
1749239720000|2025-06-06 19:55:20|||||||||41
1749239730000|2025-06-06 19:55:30|||||||||5
1749239740000|2025-06-06 19:55:40|||||||||12
1749239750000|2025-06-06 19:55:50|||||||||18
1749239760000|2025-06-06 19:56:00|||||||||12
1749239770000|2025-06-06 19:56:10|||||||||39
1749239780000|2025-06-06 19:56:20|||||||||1
1749239790000|2025-06-06 19:56:30|||||||||19
1749239800000|2025-06-06 19:56:40|||||||||48
1749239810000|2025-06-06 19:56:50|||||||||4
1749239820000|2025-06-06 19:57:00|||||||||1
1749239830000|2025-06-06 19:57:10|||||||||27
1749239840000|2025-06-06 19:57:20|||||||||5
1749239850000|2025-06-06 19:57:30|||||||||28
1749239860000|2025-06-06 19:57:40|||||||||38
1749239870000|2025-06-06 19:57:50|||||||||49
1749239880000|2025-06-06 19:58:00|||||||||43
1749239890000|2025-06-06 19:58:10|||||||||82
1749239900000|2025-06-06 19:58:20|||||||||40
1749239910000|2025-06-06 19:58:30|||||||||7
1749239920000|2025-06-06 19:58:40|||||||||10
1749239930000|2025-06-06 19:58:50|||||||||53
1749239940000|2025-06-06 19:59:00|||||||||53
1749239950000|2025-06-06 19:59:10|||||||||644
1749239960000|2025-06-06 19:59:20|||||||||113
1749239970000|2025-06-06 19:59:30|||||||||193
1749239980000|2025-06-06 19:59:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|399
1749239990000|2025-06-06 19:59:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|425
1749240000000|2025-06-06 20:00:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|506
1749240010000|2025-06-06 20:00:10|||||||||6
1749240020000|2025-06-06 20:00:20|||||||||27
1749240030000|2025-06-06 20:00:30|||||||||8
1749240050000|2025-06-06 20:00:50|||||||||20
1749240060000|2025-06-06 20:01:00|||||||||5
1749240070000|2025-06-06 20:01:10|||||||||73
1749240080000|2025-06-06 20:01:20|||||||||28
1749240110000|2025-06-06 20:01:50|||||||||29
1749240120000|2025-06-06 20:02:00|||||||||1
1749240130000|2025-06-06 20:02:10|||||||||3
1749240150000|2025-06-06 20:02:30|||||||||42
1749240160000|2025-06-06 20:02:40|||||||||1
1749240170000|2025-06-06 20:02:50|||||||||2
1749240180000|2025-06-06 20:03:00|||||||||21
1749240190000|2025-06-06 20:03:10|||||||||1
1749240200000|2025-06-06 20:03:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1749240210000|2025-06-06 20:03:30|||||||||3
1749240220000|2025-06-06 20:03:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|9
1749240230000|2025-06-06 20:03:50|||||||||25
1749240240000|2025-06-06 20:04:00|||||||||12
1749240250000|2025-06-06 20:04:10|||||||||11
1749240260000|2025-06-06 20:04:20|||||||||8
1749240270000|2025-06-06 20:04:30|||||||||17
1749240280000|2025-06-06 20:04:40|||||||||11
1749240290000|2025-06-06 20:04:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|13
1749240300000|2025-06-06 20:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1749240310000|2025-06-06 20:05:10|||||||||9
1749240320000|2025-06-06 20:05:20|||||||||3
1749240330000|2025-06-06 20:05:30|||||||||10
1749240340000|2025-06-06 20:05:40|||||||||4
1749240350000|2025-06-06 20:05:50|||||||||4
1749240360000|2025-06-06 20:06:00|||||||||5
1749240370000|2025-06-06 20:06:10|||||||||3
1749240380000|2025-06-06 20:06:20|||||||||5
1749240390000|2025-06-06 20:06:30|||||||||7
1749240400000|2025-06-06 20:06:40|||||||||28
1749240410000|2025-06-06 20:06:50|||||||||4
1749240420000|2025-06-06 20:07:00|||||||||3
1749240430000|2025-06-06 20:07:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1749240440000|2025-06-06 20:07:20|||||||||380
1749240450000|2025-06-06 20:07:30|||||||||51
1749240460000|2025-06-06 20:07:40|||||||||1
1749240480000|2025-06-06 20:08:00|||||||||5
1749240500000|2025-06-06 20:08:20|||||||||1
1749240510000|2025-06-06 20:08:30|||||||||16
1749240530000|2025-06-06 20:08:50|||||||||5
1749240560000|2025-06-06 20:09:20|||||||||1
1749240580000|2025-06-06 20:09:40|||||||||5
1749240590000|2025-06-06 20:09:50|||||||||2
1749240600000|2025-06-06 20:10:00|||||||||6
1749240610000|2025-06-06 20:10:10|||||||||4
1749240620000|2025-06-06 20:10:20|||||||||4
1749240630000|2025-06-06 20:10:30|||||||||4
1749240640000|2025-06-06 20:10:40|||||||||3
1749240650000|2025-06-06 20:10:50|||||||||1
1749240670000|2025-06-06 20:11:10|||||||||1
1749240680000|2025-06-06 20:11:20|||||||||9
1749240700000|2025-06-06 20:11:40|||||||||2
1749240740000|2025-06-06 20:12:20|||||||||28
1749240820000|2025-06-06 20:13:40|||||||||2
1749240830000|2025-06-06 20:13:50|||||||||4
1749240840000|2025-06-06 20:14:00|||||||||17
1749240850000|2025-06-06 20:14:10|||||||||2
1749240870000|2025-06-06 20:14:30|||||||||5
1749240880000|2025-06-06 20:14:40|||||||||4
1749240890000|2025-06-06 20:14:50|||||||||8
1749241810000|2025-06-06 20:30:10|||||||||1
1749241910000|2025-06-06 20:31:50|||||||||2
1749241920000|2025-06-06 20:32:00|||||||||7
1749241970000|2025-06-06 20:32:50|||||||||1
1749242050000|2025-06-06 20:34:10|||||||||2
1749242080000|2025-06-06 20:34:40|||||||||1
1749242210000|2025-06-06 20:36:50|||||||||1
1749242290000|2025-06-06 20:38:10|||||||||1
1749242420000|2025-06-06 20:40:20|||||||||3
1749242450000|2025-06-06 20:40:50|||||||||15
1749242460000|2025-06-06 20:41:00|||||||||1
1749242540000|2025-06-06 20:42:20|||||||||1
1749242590000|2025-06-06 20:43:10|||||||||1
1749242610000|2025-06-06 20:43:30|||||||||1
1749242740000|2025-06-06 20:45:40|||||||||1
1749242780000|2025-06-06 20:46:20|||||||||5
1749242840000|2025-06-06 20:47:20|||||||||7
1749242870000|2025-06-06 20:47:50|||||||||1
1749242980000|2025-06-06 20:49:40|||||||||31
1749243000000|2025-06-06 20:50:00|||||||||2
1749243030000|2025-06-06 20:50:30|||||||||5
1749243060000|2025-06-06 20:51:00|||||||||7
1749243150000|2025-06-06 20:52:30|||||||||5
1749243290000|2025-06-06 20:54:50|||||||||19
1749243350000|2025-06-06 20:55:50|||||||||5
1749243400000|2025-06-06 20:56:40|||||||||2
1749243420000|2025-06-06 20:57:00|||||||||15
1749243440000|2025-06-06 20:57:20|||||||||3
1749243460000|2025-06-06 20:57:40|||||||||1
1749243520000|2025-06-06 20:58:40|||||||||25
1749243550000|2025-06-06 20:59:10|||||||||5
1749243560000|2025-06-06 20:59:20|||||||||1
1749243570000|2025-06-06 20:59:30|||||||||5
1749243590000|2025-06-06 20:59:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|26
1749420060000|2025-06-08 22:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749420140000|2025-06-08 22:02:20|||||||||3
1749420210000|2025-06-08 22:03:30|||||||||2
1749420220000|2025-06-08 22:03:40|||||||||1
1749420280000|2025-06-08 22:04:40|||||||||1
1749420330000|2025-06-08 22:05:30|||||||||5
1749420360000|2025-06-08 22:06:00|||||||||1
1749420370000|2025-06-08 22:06:10|||||||||1
1749420550000|2025-06-08 22:09:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|2
1749420560000|2025-06-08 22:09:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1749420600000|2025-06-08 22:10:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1749420630000|2025-06-08 22:10:30|||||||||1
1749420650000|2025-06-08 22:10:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749420660000|2025-06-08 22:11:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1749420900000|2025-06-08 22:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|37
1749420980000|2025-06-08 22:16:20|||||||||3
1749421110000|2025-06-08 22:18:30|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|13
1749421120000|2025-06-08 22:18:40|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|9
1749421130000|2025-06-08 22:18:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749421190000|2025-06-08 22:19:50|||||||||6
1749421200000|2025-06-08 22:20:00|19.88|19.72|19.88|19.72|19.9|19.74|19.86|19.7|3
1749421220000|2025-06-08 22:20:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749421240000|2025-06-08 22:20:40|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|0
1749421250000|2025-06-08 22:20:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749421270000|2025-06-08 22:21:10|||||||||1
1749421310000|2025-06-08 22:21:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749421800000|2025-06-08 22:30:00|||||||||1
1749421840000|2025-06-08 22:30:40|||||||||1
1749421900000|2025-06-08 22:31:40|||||||||2
1749421960000|2025-06-08 22:32:40|||||||||1
1749422020000|2025-06-08 22:33:40|||||||||1
1749422080000|2025-06-08 22:34:40|||||||||1
1749422140000|2025-06-08 22:35:40|||||||||1
1749422200000|2025-06-08 22:36:40|||||||||1
1749422840000|2025-06-08 22:47:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1749422850000|2025-06-08 22:47:30|||||||||1
1749423290000|2025-06-08 22:54:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1749423430000|2025-06-08 22:57:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749423480000|2025-06-08 22:58:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749423510000|2025-06-08 22:58:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749423630000|2025-06-08 23:00:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749423650000|2025-06-08 23:00:50|||||||||1
1749423720000|2025-06-08 23:02:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|17
1749423740000|2025-06-08 23:02:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749423790000|2025-06-08 23:03:10|||||||||1
1749423800000|2025-06-08 23:03:20|||||||||27
1749423850000|2025-06-08 23:04:10|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|1
1749424040000|2025-06-08 23:07:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749424050000|2025-06-08 23:07:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749424130000|2025-06-08 23:08:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749424170000|2025-06-08 23:09:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1749424430000|2025-06-08 23:13:50|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1749424480000|2025-06-08 23:14:40|||||||||3
1749424530000|2025-06-08 23:15:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749425260000|2025-06-08 23:27:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1749425310000|2025-06-08 23:28:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749425370000|2025-06-08 23:29:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749425440000|2025-06-08 23:30:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1749425460000|2025-06-08 23:31:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749425470000|2025-06-08 23:31:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749425500000|2025-06-08 23:31:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749425580000|2025-06-08 23:33:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1749425600000|2025-06-08 23:33:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749425670000|2025-06-08 23:34:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1749425800000|2025-06-08 23:36:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749425950000|2025-06-08 23:39:10|||||||||1
1749426000000|2025-06-08 23:40:00|||||||||1
1749426370000|2025-06-08 23:46:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749426460000|2025-06-08 23:47:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1749427090000|2025-06-08 23:58:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749427100000|2025-06-08 23:58:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749427110000|2025-06-08 23:58:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749427210000|2025-06-09 00:00:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749427220000|2025-06-09 00:00:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749427260000|2025-06-09 00:01:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1749427290000|2025-06-09 00:01:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749427320000|2025-06-09 00:02:00|||||||||8
1749427350000|2025-06-09 00:02:30|||||||||10
1749427380000|2025-06-09 00:03:00|||||||||13
1749427400000|2025-06-09 00:03:20|||||||||1
1749427540000|2025-06-09 00:05:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1749427550000|2025-06-09 00:05:50|||||||||13
1749427560000|2025-06-09 00:06:00|||||||||1
1749428000000|2025-06-09 00:13:20|||||||||2
1749428210000|2025-06-09 00:16:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|6
1749428240000|2025-06-09 00:17:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1749428280000|2025-06-09 00:18:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1749428310000|2025-06-09 00:18:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1749428400000|2025-06-09 00:20:00|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|9
1749428410000|2025-06-09 00:20:10|||||||||5
1749428580000|2025-06-09 00:23:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|10
1749428670000|2025-06-09 00:24:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749428940000|2025-06-09 00:29:00|||||||||1
1749428960000|2025-06-09 00:29:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749428990000|2025-06-09 00:29:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749429000000|2025-06-09 00:30:00|||||||||4
1749429010000|2025-06-09 00:30:10|||||||||13
1749429190000|2025-06-09 00:33:10|||||||||1
1749429510000|2025-06-09 00:38:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1749429650000|2025-06-09 00:40:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749429660000|2025-06-09 00:41:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749429800000|2025-06-09 00:43:20|||||||||1
1749430370000|2025-06-09 00:52:50|||||||||2
1749430410000|2025-06-09 00:53:30|||||||||1
1749430600000|2025-06-09 00:56:40|||||||||1
1749430610000|2025-06-09 00:56:50|||||||||3
1749430810000|2025-06-09 01:00:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|40
1749430860000|2025-06-09 01:01:00|||||||||1
1749430900000|2025-06-09 01:01:40|||||||||2
1749431220000|2025-06-09 01:07:00|||||||||1
1749431230000|2025-06-09 01:07:10|||||||||1
1749431360000|2025-06-09 01:09:20|||||||||1
1749431390000|2025-06-09 01:09:50|||||||||1
1749431530000|2025-06-09 01:12:10|||||||||1
1749431560000|2025-06-09 01:12:40|||||||||5
1749431570000|2025-06-09 01:12:50|||||||||2
1749431610000|2025-06-09 01:13:30|||||||||1
1749432140000|2025-06-09 01:22:20|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|49
1749432150000|2025-06-09 01:22:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749432180000|2025-06-09 01:23:00|||||||||1
1749432210000|2025-06-09 01:23:30|||||||||1
1749432410000|2025-06-09 01:26:50|||||||||1
1749432570000|2025-06-09 01:29:30|||||||||4
1749432780000|2025-06-09 01:33:00|||||||||8
1749432830000|2025-06-09 01:33:50|||||||||7
1749432840000|2025-06-09 01:34:00|||||||||5
1749432940000|2025-06-09 01:35:40|||||||||2
1749433010000|2025-06-09 01:36:50|||||||||3
1749433140000|2025-06-09 01:39:00|||||||||1
1749433250000|2025-06-09 01:40:50|||||||||1
1749433400000|2025-06-09 01:43:20|||||||||1
1749433570000|2025-06-09 01:46:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|40
1749433690000|2025-06-09 01:48:10|||||||||1
1749434180000|2025-06-09 01:56:20|||||||||2
1749434560000|2025-06-09 02:02:40|||||||||1
1749434590000|2025-06-09 02:03:10|||||||||5
1749434670000|2025-06-09 02:04:30|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|3
1749434720000|2025-06-09 02:05:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749434730000|2025-06-09 02:05:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1749434770000|2025-06-09 02:06:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749434810000|2025-06-09 02:06:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749434830000|2025-06-09 02:07:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1749434890000|2025-06-09 02:08:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1749434900000|2025-06-09 02:08:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749434980000|2025-06-09 02:09:40|||||||||1
1749434990000|2025-06-09 02:09:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1749435080000|2025-06-09 02:11:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749435090000|2025-06-09 02:11:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749435110000|2025-06-09 02:11:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1749435120000|2025-06-09 02:12:00|||||||||2
1749435190000|2025-06-09 02:13:10|||||||||1
1749435210000|2025-06-09 02:13:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749435220000|2025-06-09 02:13:40|||||||||2
1749435240000|2025-06-09 02:14:00|||||||||1
1749435330000|2025-06-09 02:15:30|||||||||1
1749435410000|2025-06-09 02:16:50|||||||||2
1749435420000|2025-06-09 02:17:00|||||||||4
1749435430000|2025-06-09 02:17:10|||||||||1
1749435470000|2025-06-09 02:17:50|||||||||1
1749435490000|2025-06-09 02:18:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1749435500000|2025-06-09 02:18:20|||||||||2
1749435510000|2025-06-09 02:18:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1749435560000|2025-06-09 02:19:20|||||||||3
1749435570000|2025-06-09 02:19:30|||||||||1
1749435580000|2025-06-09 02:19:40|||||||||1
1749435610000|2025-06-09 02:20:10|||||||||1
1749435620000|2025-06-09 02:20:20|||||||||1
1749435630000|2025-06-09 02:20:30|||||||||1
1749435640000|2025-06-09 02:20:40|||||||||1
1749435670000|2025-06-09 02:21:10|||||||||1
1749435680000|2025-06-09 02:21:20|||||||||1
1749435710000|2025-06-09 02:21:50|||||||||2
1749435790000|2025-06-09 02:23:10|||||||||1
1749435800000|2025-06-09 02:23:20|||||||||1
1749435820000|2025-06-09 02:23:40|||||||||1
1749435830000|2025-06-09 02:23:50|||||||||1
1749435840000|2025-06-09 02:24:00|||||||||1
1749435950000|2025-06-09 02:25:50|||||||||1
1749435970000|2025-06-09 02:26:10|||||||||1
1749436040000|2025-06-09 02:27:20|||||||||1
1749436090000|2025-06-09 02:28:10|||||||||2
1749436110000|2025-06-09 02:28:30|||||||||1
1749436150000|2025-06-09 02:29:10|||||||||1
1749436170000|2025-06-09 02:29:30|||||||||2
1749436210000|2025-06-09 02:30:10|||||||||3
1749436260000|2025-06-09 02:31:00|||||||||1
1749436270000|2025-06-09 02:31:10|||||||||1
1749436280000|2025-06-09 02:31:20|||||||||2
1749436300000|2025-06-09 02:31:40|||||||||1
1749436330000|2025-06-09 02:32:10|||||||||1
1749436340000|2025-06-09 02:32:20|||||||||1
1749436350000|2025-06-09 02:32:30|||||||||1
1749436390000|2025-06-09 02:33:10|||||||||1
1749436420000|2025-06-09 02:33:40|||||||||1
1749436440000|2025-06-09 02:34:00|||||||||1
1749436460000|2025-06-09 02:34:20|||||||||3
1749436530000|2025-06-09 02:35:30|||||||||1
1749436540000|2025-06-09 02:35:40|||||||||1
1749436550000|2025-06-09 02:35:50|||||||||1
1749436730000|2025-06-09 02:38:50|||||||||1
1749436740000|2025-06-09 02:39:00|||||||||1
1749438000000|2025-06-09 03:00:00|||||||||2
1749438550000|2025-06-09 03:09:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|63
1749439200000|2025-06-09 03:20:00|||||||||11
1749439420000|2025-06-09 03:23:40|||||||||1
1749439450000|2025-06-09 03:24:10|||||||||1
1749439460000|2025-06-09 03:24:20|||||||||2
1749439820000|2025-06-09 03:30:20|||||||||10
1749439830000|2025-06-09 03:30:30|||||||||3
1749439840000|2025-06-09 03:30:40|||||||||3
1749439960000|2025-06-09 03:32:40|||||||||9
1749440120000|2025-06-09 03:35:20|||||||||1
1749440360000|2025-06-09 03:39:20|||||||||1
1749440570000|2025-06-09 03:42:50|||||||||10
1749440940000|2025-06-09 03:49:00|||||||||7
1749442450000|2025-06-09 04:14:10|||||||||1
1749442890000|2025-06-09 04:21:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749442980000|2025-06-09 04:23:00|||||||||1
1749445120000|2025-06-09 04:58:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|31
1749445230000|2025-06-09 05:00:30|||||||||6
1749445290000|2025-06-09 05:01:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|29
1749445310000|2025-06-09 05:01:50|||||||||2
1749445390000|2025-06-09 05:03:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749445400000|2025-06-09 05:03:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749445430000|2025-06-09 05:03:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1749445540000|2025-06-09 05:05:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|1
1749445580000|2025-06-09 05:06:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1749445820000|2025-06-09 05:10:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749445830000|2025-06-09 05:10:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1749446010000|2025-06-09 05:13:30|||||||||5
1749446530000|2025-06-09 05:22:10|||||||||1
1749446890000|2025-06-09 05:28:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1749447190000|2025-06-09 05:33:10|||||||||9
1749447710000|2025-06-09 05:41:50|||||||||2
1749447800000|2025-06-09 05:43:20|||||||||6
1749447850000|2025-06-09 05:44:10|||||||||8
1749448580000|2025-06-09 05:56:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1749448590000|2025-06-09 05:56:30|||||||||1
1749448620000|2025-06-09 05:57:00|||||||||20
1749448760000|2025-06-09 05:59:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749448800000|2025-06-09 06:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1749448810000|2025-06-09 06:00:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1749448860000|2025-06-09 06:01:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1749448870000|2025-06-09 06:01:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749449180000|2025-06-09 06:06:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749449270000|2025-06-09 06:07:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749449350000|2025-06-09 06:09:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1749449520000|2025-06-09 06:12:00|||||||||1
1749449530000|2025-06-09 06:12:10|||||||||14
1749449540000|2025-06-09 06:12:20|||||||||2
1749450380000|2025-06-09 06:26:20|||||||||1
1749450710000|2025-06-09 06:31:50|||||||||1
1749450760000|2025-06-09 06:32:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749450770000|2025-06-09 06:32:50|||||||||1
1749450780000|2025-06-09 06:33:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|2
1749451050000|2025-06-09 06:37:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|4
1749451060000|2025-06-09 06:37:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749451080000|2025-06-09 06:38:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|22
1749451090000|2025-06-09 06:38:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749451410000|2025-06-09 06:43:30|||||||||4
1749451490000|2025-06-09 06:44:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1749451500000|2025-06-09 06:45:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1749451510000|2025-06-09 06:45:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1749451560000|2025-06-09 06:46:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1749451580000|2025-06-09 06:46:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1749451590000|2025-06-09 06:46:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749451620000|2025-06-09 06:47:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1749451670000|2025-06-09 06:47:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749451690000|2025-06-09 06:48:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749451870000|2025-06-09 06:51:10|||||||||3
1749452070000|2025-06-09 06:54:30|||||||||1
1749452240000|2025-06-09 06:57:20|||||||||2
1749452340000|2025-06-09 06:59:00|||||||||2
1749452400000|2025-06-09 07:00:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|18
1749452420000|2025-06-09 07:00:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749452430000|2025-06-09 07:00:30|||||||||2
1749452460000|2025-06-09 07:01:00|||||||||2
1749452470000|2025-06-09 07:01:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1749452500000|2025-06-09 07:01:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1749452520000|2025-06-09 07:02:00|||||||||7
1749452530000|2025-06-09 07:02:10|||||||||1
1749452540000|2025-06-09 07:02:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1749452580000|2025-06-09 07:03:00|||||||||16
1749452680000|2025-06-09 07:04:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1749452720000|2025-06-09 07:05:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1749452730000|2025-06-09 07:05:30|||||||||1
1749452750000|2025-06-09 07:05:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1749452770000|2025-06-09 07:06:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1749452800000|2025-06-09 07:06:40|||||||||1
1749452820000|2025-06-09 07:07:00|||||||||1
1749452860000|2025-06-09 07:07:40|||||||||2
1749452880000|2025-06-09 07:08:00|||||||||1
1749452910000|2025-06-09 07:08:30|||||||||1
1749452930000|2025-06-09 07:08:50|||||||||1
1749452940000|2025-06-09 07:09:00|||||||||7
1749452970000|2025-06-09 07:09:30|||||||||1
1749452990000|2025-06-09 07:09:50|||||||||1
1749453030000|2025-06-09 07:10:30|||||||||5
1749453050000|2025-06-09 07:10:50|||||||||1
1749453110000|2025-06-09 07:11:50|||||||||1
1749453150000|2025-06-09 07:12:30|||||||||1
1749453170000|2025-06-09 07:12:50|||||||||14
1749453180000|2025-06-09 07:13:00|||||||||11
1749453220000|2025-06-09 07:13:40|||||||||3
1749453230000|2025-06-09 07:13:50|||||||||1
1749453290000|2025-06-09 07:14:50|||||||||1
1749453330000|2025-06-09 07:15:30|||||||||1
1749453350000|2025-06-09 07:15:50|||||||||1
1749453400000|2025-06-09 07:16:40|||||||||1
1749453420000|2025-06-09 07:17:00|||||||||1
1749453480000|2025-06-09 07:18:00|||||||||1
1749453530000|2025-06-09 07:18:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1749453540000|2025-06-09 07:19:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749453710000|2025-06-09 07:21:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1749453850000|2025-06-09 07:24:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749453900000|2025-06-09 07:25:00|||||||||1
1749453950000|2025-06-09 07:25:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|24
1749453980000|2025-06-09 07:26:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749453990000|2025-06-09 07:26:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749454000000|2025-06-09 07:26:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1749454010000|2025-06-09 07:26:50|||||||||6
1749454080000|2025-06-09 07:28:00|||||||||1
1749454150000|2025-06-09 07:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|26
1749454160000|2025-06-09 07:29:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1749454200000|2025-06-09 07:30:00|19.94|19.78|19.93|19.77|19.95|19.79|19.93|19.77|13
1749454210000|2025-06-09 07:30:10|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1749454220000|2025-06-09 07:30:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749454230000|2025-06-09 07:30:30|||||||||16
1749454240000|2025-06-09 07:30:40|19.93|19.77|19.94|19.78|19.95|19.79|19.93|19.77|1
1749454250000|2025-06-09 07:30:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1749454280000|2025-06-09 07:31:20|||||||||1
1749454420000|2025-06-09 07:33:40|||||||||1
1749454470000|2025-06-09 07:34:30|||||||||1
1749454480000|2025-06-09 07:34:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1749454500000|2025-06-09 07:35:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1749454510000|2025-06-09 07:35:10|||||||||2
1749454530000|2025-06-09 07:35:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1749454560000|2025-06-09 07:36:00|||||||||1
1749454640000|2025-06-09 07:37:20|||||||||1
1749454670000|2025-06-09 07:37:50|||||||||1
1749454750000|2025-06-09 07:39:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1749454840000|2025-06-09 07:40:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1749454950000|2025-06-09 07:42:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1749455280000|2025-06-09 07:48:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749455410000|2025-06-09 07:50:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|24
1749455420000|2025-06-09 07:50:20|||||||||9
1749455500000|2025-06-09 07:51:40|||||||||6
1749455510000|2025-06-09 07:51:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749455520000|2025-06-09 07:52:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749455910000|2025-06-09 07:58:30|||||||||3
1749455920000|2025-06-09 07:58:40|||||||||10
1749455930000|2025-06-09 07:58:50|||||||||5
1749455990000|2025-06-09 07:59:50|||||||||8
1749456000000|2025-06-09 08:00:00|||||||||4
1749456980000|2025-06-09 08:16:20|||||||||1
1749457030000|2025-06-09 08:17:10|||||||||10
1749457330000|2025-06-09 08:22:10|||||||||16
1749457370000|2025-06-09 08:22:50|||||||||2
1749457380000|2025-06-09 08:23:00|||||||||15
1749457450000|2025-06-09 08:24:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|55
1749457490000|2025-06-09 08:24:50|||||||||6
1749457780000|2025-06-09 08:29:40|||||||||7
1749457830000|2025-06-09 08:30:30|||||||||2
1749458170000|2025-06-09 08:36:10|||||||||1
1749458380000|2025-06-09 08:39:40|||||||||1
1749458500000|2025-06-09 08:41:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749458600000|2025-06-09 08:43:20|||||||||1
1749458750000|2025-06-09 08:45:50|||||||||1
1749458830000|2025-06-09 08:47:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1749458850000|2025-06-09 08:47:30|||||||||1
1749458860000|2025-06-09 08:47:40|||||||||1
1749458900000|2025-06-09 08:48:20|||||||||1
1749458920000|2025-06-09 08:48:40|||||||||1
1749458940000|2025-06-09 08:49:00|||||||||2
1749458950000|2025-06-09 08:49:10|||||||||1
1749459010000|2025-06-09 08:50:10|||||||||23
1749459100000|2025-06-09 08:51:40|||||||||3
1749459130000|2025-06-09 08:52:10|||||||||1
1749459160000|2025-06-09 08:52:40|||||||||1
1749459270000|2025-06-09 08:54:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|74
1749459300000|2025-06-09 08:55:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1749459330000|2025-06-09 08:55:30|||||||||1
1749459490000|2025-06-09 08:58:10|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|0
1749459500000|2025-06-09 08:58:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749459520000|2025-06-09 08:58:40|||||||||4
1749459650000|2025-06-09 09:00:50|||||||||2
1749459740000|2025-06-09 09:02:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1749460350000|2025-06-09 09:12:30|||||||||1
1749460420000|2025-06-09 09:13:40|||||||||1
1749460920000|2025-06-09 09:22:00|||||||||10
1749460930000|2025-06-09 09:22:10|||||||||11
1749460960000|2025-06-09 09:22:40|||||||||1
1749461320000|2025-06-09 09:28:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|11
1749461330000|2025-06-09 09:28:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|6
1749461400000|2025-06-09 09:30:00|||||||||5
1749461410000|2025-06-09 09:30:10|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|20
1749461480000|2025-06-09 09:31:20|||||||||3
1749462090000|2025-06-09 09:41:30|||||||||2
1749462150000|2025-06-09 09:42:30|||||||||1
1749462580000|2025-06-09 09:49:40|||||||||1
1749462630000|2025-06-09 09:50:30|||||||||2
1749462660000|2025-06-09 09:51:00|||||||||2
1749462700000|2025-06-09 09:51:40|||||||||2
1749462970000|2025-06-09 09:56:10|||||||||6
1749463200000|2025-06-09 10:00:00|||||||||1
1749463390000|2025-06-09 10:03:10|||||||||1
1749463580000|2025-06-09 10:06:20|||||||||1
1749463630000|2025-06-09 10:07:10|||||||||3
1749463700000|2025-06-09 10:08:20|||||||||1
1749463830000|2025-06-09 10:10:30|||||||||1
1749464140000|2025-06-09 10:15:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|142
1749464160000|2025-06-09 10:16:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1749464200000|2025-06-09 10:16:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1749464340000|2025-06-09 10:19:00|||||||||1
1749464360000|2025-06-09 10:19:20|||||||||1
1749464370000|2025-06-09 10:19:30|||||||||1
1749464410000|2025-06-09 10:20:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1749464420000|2025-06-09 10:20:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749464500000|2025-06-09 10:21:40|19.81|19.65|19.81|19.65|19.83|19.67|19.79|19.63|0
1749464510000|2025-06-09 10:21:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749464520000|2025-06-09 10:22:00|||||||||1
1749464530000|2025-06-09 10:22:10|||||||||1
1749464590000|2025-06-09 10:23:10|||||||||1
1749464620000|2025-06-09 10:23:40|||||||||56
1749464630000|2025-06-09 10:23:50|||||||||24
1749464680000|2025-06-09 10:24:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749464960000|2025-06-09 10:29:20|||||||||1
1749465140000|2025-06-09 10:32:20|||||||||2
1749465550000|2025-06-09 10:39:10|||||||||7
1749465700000|2025-06-09 10:41:40|||||||||5
1749465840000|2025-06-09 10:44:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|12
1749466510000|2025-06-09 10:55:10|||||||||3
1749466810000|2025-06-09 11:00:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1749466820000|2025-06-09 11:00:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1749466830000|2025-06-09 11:00:30|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1749466860000|2025-06-09 11:01:00|||||||||10
1749466880000|2025-06-09 11:01:20|||||||||3
1749466890000|2025-06-09 11:01:30|||||||||1
1749466900000|2025-06-09 11:01:40|||||||||1
1749466910000|2025-06-09 11:01:50|||||||||1
1749467260000|2025-06-09 11:07:40|||||||||2
1749467480000|2025-06-09 11:11:20|||||||||10
1749467570000|2025-06-09 11:12:50|||||||||1
1749467740000|2025-06-09 11:15:40|||||||||1
1749467790000|2025-06-09 11:16:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|50
1749467800000|2025-06-09 11:16:40|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|7
1749467820000|2025-06-09 11:17:00|||||||||3
1749467870000|2025-06-09 11:17:50|||||||||22
1749468080000|2025-06-09 11:21:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1749468290000|2025-06-09 11:24:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1749468370000|2025-06-09 11:26:10|||||||||1
1749468440000|2025-06-09 11:27:20|||||||||41
1749468470000|2025-06-09 11:27:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1749468480000|2025-06-09 11:28:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|10
1749468680000|2025-06-09 11:31:20|||||||||2
1749468780000|2025-06-09 11:33:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749468830000|2025-06-09 11:33:50|||||||||14
1749469060000|2025-06-09 11:37:40|||||||||24
1749469070000|2025-06-09 11:37:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|17
1749469080000|2025-06-09 11:38:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1749469090000|2025-06-09 11:38:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1749469130000|2025-06-09 11:38:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1749469140000|2025-06-09 11:39:00|19.83|19.67|19.81|19.65|19.83|19.67|19.79|19.63|0
1749469170000|2025-06-09 11:39:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749469260000|2025-06-09 11:41:00|||||||||1
1749469380000|2025-06-09 11:43:00|||||||||1
1749469410000|2025-06-09 11:43:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749469570000|2025-06-09 11:46:10|||||||||1
1749469620000|2025-06-09 11:47:00|||||||||2
1749470040000|2025-06-09 11:54:00|||||||||7
1749470080000|2025-06-09 11:54:40|||||||||1
1749470120000|2025-06-09 11:55:20|||||||||1
1749470170000|2025-06-09 11:56:10|||||||||1
1749470280000|2025-06-09 11:58:00|||||||||1
1749470290000|2025-06-09 11:58:10|||||||||2
1749470340000|2025-06-09 11:59:00|||||||||1
1749470350000|2025-06-09 11:59:10|||||||||2
1749470400000|2025-06-09 12:00:00|||||||||13
1749470740000|2025-06-09 12:05:40|||||||||2
1749471370000|2025-06-09 12:16:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1749471380000|2025-06-09 12:16:20|||||||||2
1749471420000|2025-06-09 12:17:00|||||||||3
1749471460000|2025-06-09 12:17:40|||||||||10
1749471500000|2025-06-09 12:18:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749472230000|2025-06-09 12:30:30|||||||||4
1749472490000|2025-06-09 12:34:50|||||||||3
1749472500000|2025-06-09 12:35:00|||||||||7
1749472530000|2025-06-09 12:35:30|||||||||2
1749472630000|2025-06-09 12:37:10|||||||||3
1749472670000|2025-06-09 12:37:50|||||||||1
1749472710000|2025-06-09 12:38:30|||||||||1
1749472890000|2025-06-09 12:41:30|||||||||3
1749472930000|2025-06-09 12:42:10|||||||||12
1749473060000|2025-06-09 12:44:20|||||||||2
1749473120000|2025-06-09 12:45:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|24
1749473210000|2025-06-09 12:46:50|||||||||29
1749473240000|2025-06-09 12:47:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|50
1749473340000|2025-06-09 12:49:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1749473390000|2025-06-09 12:49:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|35
1749473480000|2025-06-09 12:51:20|||||||||2
1749473530000|2025-06-09 12:52:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1749473640000|2025-06-09 12:54:00|||||||||4
1749473650000|2025-06-09 12:54:10|||||||||5
1749473730000|2025-06-09 12:55:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|69
1749473760000|2025-06-09 12:56:00|||||||||1
1749474020000|2025-06-09 13:00:20|||||||||10
1749474050000|2025-06-09 13:00:50|||||||||2
1749474420000|2025-06-09 13:07:00|||||||||3
1749474440000|2025-06-09 13:07:20|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|1
1749474460000|2025-06-09 13:07:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|1
1749474490000|2025-06-09 13:08:10|||||||||1
1749474500000|2025-06-09 13:08:20|||||||||3
1749474570000|2025-06-09 13:09:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1749474600000|2025-06-09 13:10:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1749474640000|2025-06-09 13:10:40|||||||||1
1749474790000|2025-06-09 13:13:10|||||||||4
1749474830000|2025-06-09 13:13:50|||||||||3
1749474880000|2025-06-09 13:14:40|||||||||1
1749474890000|2025-06-09 13:14:50|||||||||1
1749474970000|2025-06-09 13:16:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1749475040000|2025-06-09 13:17:20|||||||||4
1749475050000|2025-06-09 13:17:30|||||||||1
1749475080000|2025-06-09 13:18:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|11
1749475090000|2025-06-09 13:18:10|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|6
1749475110000|2025-06-09 13:18:30|||||||||1
1749475140000|2025-06-09 13:19:00|||||||||1
1749475270000|2025-06-09 13:21:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749475310000|2025-06-09 13:21:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|82
1749475320000|2025-06-09 13:22:00|||||||||5
1749475510000|2025-06-09 13:25:10|||||||||8
1749475630000|2025-06-09 13:27:10|||||||||10
1749475640000|2025-06-09 13:27:20|||||||||12
1749475650000|2025-06-09 13:27:30|||||||||3
1749475660000|2025-06-09 13:27:40|||||||||21
1749475670000|2025-06-09 13:27:50|||||||||6
1749475690000|2025-06-09 13:28:10|||||||||1
1749475710000|2025-06-09 13:28:30|||||||||7
1749475740000|2025-06-09 13:29:00|||||||||6
1749475760000|2025-06-09 13:29:20|||||||||3
1749475790000|2025-06-09 13:29:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|42
1749475800000|2025-06-09 13:30:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|358
1749475810000|2025-06-09 13:30:10|||||||||9
1749475840000|2025-06-09 13:30:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|21
1749475860000|2025-06-09 13:31:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|51
1749475870000|2025-06-09 13:31:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|25
1749475880000|2025-06-09 13:31:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1749475900000|2025-06-09 13:31:40|||||||||1
1749475920000|2025-06-09 13:32:00|||||||||31
1749475930000|2025-06-09 13:32:10|||||||||2
1749475970000|2025-06-09 13:32:50|||||||||4
1749475980000|2025-06-09 13:33:00|||||||||4
1749475990000|2025-06-09 13:33:10|19.73|19.57|19.77|19.61|19.77|19.61|19.72|19.56|151
1749476000000|2025-06-09 13:33:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1749476010000|2025-06-09 13:33:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1749476020000|2025-06-09 13:33:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|10
1749476030000|2025-06-09 13:33:50|||||||||3
1749476040000|2025-06-09 13:34:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|9
1749476050000|2025-06-09 13:34:10|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|46
1749476060000|2025-06-09 13:34:20|||||||||2
1749476080000|2025-06-09 13:34:40|19.75|19.59|19.77|19.61|19.77|19.61|19.73|19.57|0
1749476100000|2025-06-09 13:35:00|||||||||72
1749476110000|2025-06-09 13:35:10|||||||||4
1749476120000|2025-06-09 13:35:20|||||||||7
1749476150000|2025-06-09 13:35:50|||||||||63
1749476160000|2025-06-09 13:36:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1749476170000|2025-06-09 13:36:10|||||||||6
1749476180000|2025-06-09 13:36:20|||||||||4
1749476190000|2025-06-09 13:36:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|63
1749476200000|2025-06-09 13:36:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1749476210000|2025-06-09 13:36:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|1
1749476220000|2025-06-09 13:37:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1749476240000|2025-06-09 13:37:20|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|2
1749476250000|2025-06-09 13:37:30|||||||||1
1749476280000|2025-06-09 13:38:00|||||||||2
1749476290000|2025-06-09 13:38:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|164
1749476300000|2025-06-09 13:38:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|3
1749476310000|2025-06-09 13:38:30|||||||||1
1749476350000|2025-06-09 13:39:10|||||||||2
1749476370000|2025-06-09 13:39:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|20
1749476380000|2025-06-09 13:39:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|12
1749476410000|2025-06-09 13:40:10|||||||||2
1749476440000|2025-06-09 13:40:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|12
1749476450000|2025-06-09 13:40:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|5
1749476460000|2025-06-09 13:41:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1749476470000|2025-06-09 13:41:10|||||||||1
1749476500000|2025-06-09 13:41:40|||||||||1
1749476530000|2025-06-09 13:42:10|||||||||1
1749476540000|2025-06-09 13:42:20|||||||||1
1749476570000|2025-06-09 13:42:50|||||||||1
1749476580000|2025-06-09 13:43:00|||||||||1
1749476600000|2025-06-09 13:43:20|||||||||3
1749476620000|2025-06-09 13:43:40|||||||||5
1749476650000|2025-06-09 13:44:10|||||||||7
1749476660000|2025-06-09 13:44:20|||||||||15
1749476670000|2025-06-09 13:44:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|27
1749476700000|2025-06-09 13:45:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|1
1749476710000|2025-06-09 13:45:10|||||||||3
1749476720000|2025-06-09 13:45:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1749476750000|2025-06-09 13:45:50|19.69|19.53|19.67|19.51|19.71|19.55|19.67|19.51|0
1749476760000|2025-06-09 13:46:00|||||||||1
1749476770000|2025-06-09 13:46:10|||||||||3
1749476780000|2025-06-09 13:46:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|86
1749476800000|2025-06-09 13:46:40|||||||||21
1749476810000|2025-06-09 13:46:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749476850000|2025-06-09 13:47:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|25
1749476860000|2025-06-09 13:47:40|||||||||2
1749476870000|2025-06-09 13:47:50|||||||||7
1749476910000|2025-06-09 13:48:30|||||||||4
1749476920000|2025-06-09 13:48:40|||||||||3
1749476930000|2025-06-09 13:48:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1749476940000|2025-06-09 13:49:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|14
1749476950000|2025-06-09 13:49:10|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|10
1749476980000|2025-06-09 13:49:40|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|10
1749477010000|2025-06-09 13:50:10|||||||||1
1749477020000|2025-06-09 13:50:20|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|80
1749477030000|2025-06-09 13:50:30|||||||||2
1749477040000|2025-06-09 13:50:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|33
1749477050000|2025-06-09 13:50:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|25
1749477060000|2025-06-09 13:51:00|||||||||10
1749477070000|2025-06-09 13:51:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|96
1749477080000|2025-06-09 13:51:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1749477090000|2025-06-09 13:51:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|19
1749477100000|2025-06-09 13:51:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|60
1749477110000|2025-06-09 13:51:50|||||||||12
1749477120000|2025-06-09 13:52:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|53
1749477130000|2025-06-09 13:52:10|||||||||1
1749477150000|2025-06-09 13:52:30|||||||||8
1749477160000|2025-06-09 13:52:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1749477180000|2025-06-09 13:53:00|||||||||15
1749477190000|2025-06-09 13:53:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1749477200000|2025-06-09 13:53:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|21
1749477210000|2025-06-09 13:53:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749477220000|2025-06-09 13:53:40|19.7|19.54|19.72|19.56|19.72|19.56|19.68|19.52|11
1749477230000|2025-06-09 13:53:50|||||||||1
1749477240000|2025-06-09 13:54:00|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|1
1749477250000|2025-06-09 13:54:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|50
1749477260000|2025-06-09 13:54:20|||||||||2
1749477270000|2025-06-09 13:54:30|||||||||44
1749477290000|2025-06-09 13:54:50|||||||||100
1749477300000|2025-06-09 13:55:00|||||||||22
1749477320000|2025-06-09 13:55:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|66
1749477330000|2025-06-09 13:55:30|||||||||6
1749477340000|2025-06-09 13:55:40|||||||||2
1749477350000|2025-06-09 13:55:50|||||||||7
1749477370000|2025-06-09 13:56:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|20
1749477380000|2025-06-09 13:56:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1749477390000|2025-06-09 13:56:30|||||||||2
1749477450000|2025-06-09 13:57:30|||||||||3
1749477490000|2025-06-09 13:58:10|||||||||1
1749477500000|2025-06-09 13:58:20|||||||||1
1749477510000|2025-06-09 13:58:30|||||||||17
1749477530000|2025-06-09 13:58:50|||||||||2
1749477550000|2025-06-09 13:59:10|||||||||2
1749477560000|2025-06-09 13:59:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|15
1749477570000|2025-06-09 13:59:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|108
1749477580000|2025-06-09 13:59:40|||||||||1
1749477590000|2025-06-09 13:59:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|51
1749477600000|2025-06-09 14:00:00|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|54
1749477610000|2025-06-09 14:00:10|||||||||4
1749477620000|2025-06-09 14:00:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1749477630000|2025-06-09 14:00:30|||||||||1
1749477640000|2025-06-09 14:00:40|||||||||8
1749477650000|2025-06-09 14:00:50|||||||||67
1749477660000|2025-06-09 14:01:00|||||||||1
1749477680000|2025-06-09 14:01:20|||||||||3
1749477690000|2025-06-09 14:01:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1749477710000|2025-06-09 14:01:50|||||||||7
1749477720000|2025-06-09 14:02:00|||||||||3
1749477730000|2025-06-09 14:02:10|||||||||1
1749477740000|2025-06-09 14:02:20|||||||||1
1749477750000|2025-06-09 14:02:30|||||||||1
1749477760000|2025-06-09 14:02:40|||||||||3
1749477780000|2025-06-09 14:03:00|||||||||1
1749477790000|2025-06-09 14:03:10|||||||||3
1749477800000|2025-06-09 14:03:20|||||||||4
1749477810000|2025-06-09 14:03:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|16
1749477820000|2025-06-09 14:03:40|||||||||1
1749477840000|2025-06-09 14:04:00|||||||||2
1749477860000|2025-06-09 14:04:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|47
1749477870000|2025-06-09 14:04:30|||||||||2
1749477890000|2025-06-09 14:04:50|||||||||1
1749477900000|2025-06-09 14:05:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|34
1749477910000|2025-06-09 14:05:10|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|115
1749477920000|2025-06-09 14:05:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|20
1749477930000|2025-06-09 14:05:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|5
1749477960000|2025-06-09 14:06:00|||||||||6
1749477970000|2025-06-09 14:06:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1749477980000|2025-06-09 14:06:20|||||||||23
1749477990000|2025-06-09 14:06:30|||||||||2
1749478010000|2025-06-09 14:06:50|||||||||1
1749478020000|2025-06-09 14:07:00|||||||||6
1749478030000|2025-06-09 14:07:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|42
1749478040000|2025-06-09 14:07:20|||||||||19
1749478050000|2025-06-09 14:07:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1749478060000|2025-06-09 14:07:40|||||||||5
1749478070000|2025-06-09 14:07:50|||||||||3
1749478080000|2025-06-09 14:08:00|||||||||4
1749478090000|2025-06-09 14:08:10|||||||||4
1749478110000|2025-06-09 14:08:30|||||||||12
1749478120000|2025-06-09 14:08:40|||||||||3
1749478130000|2025-06-09 14:08:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|57
1749478140000|2025-06-09 14:09:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1749478150000|2025-06-09 14:09:10|||||||||1
1749478160000|2025-06-09 14:09:20|||||||||11
1749478170000|2025-06-09 14:09:30|||||||||1
1749478180000|2025-06-09 14:09:40|||||||||21
1749478200000|2025-06-09 14:10:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1749478210000|2025-06-09 14:10:10|||||||||14
1749478220000|2025-06-09 14:10:20|||||||||2
1749478230000|2025-06-09 14:10:30|||||||||2
1749478240000|2025-06-09 14:10:40|||||||||10
1749478250000|2025-06-09 14:10:50|||||||||5
1749478260000|2025-06-09 14:11:00|||||||||1
1749478280000|2025-06-09 14:11:20|||||||||3
1749478290000|2025-06-09 14:11:30|||||||||1
1749478300000|2025-06-09 14:11:40|||||||||82
1749478320000|2025-06-09 14:12:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|48
1749478340000|2025-06-09 14:12:20|||||||||23
1749478350000|2025-06-09 14:12:30|||||||||2
1749478360000|2025-06-09 14:12:40|||||||||2
1749478370000|2025-06-09 14:12:50|||||||||1
1749478380000|2025-06-09 14:13:00|||||||||6
1749478390000|2025-06-09 14:13:10|||||||||1
1749478400000|2025-06-09 14:13:20|||||||||1
1749478410000|2025-06-09 14:13:30|||||||||1
1749478420000|2025-06-09 14:13:40|||||||||1
1749478430000|2025-06-09 14:13:50|||||||||10
1749478440000|2025-06-09 14:14:00|||||||||1
1749478450000|2025-06-09 14:14:10|||||||||48
1749478470000|2025-06-09 14:14:30|||||||||5
1749478480000|2025-06-09 14:14:40|||||||||3
1749478490000|2025-06-09 14:14:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|24
1749478500000|2025-06-09 14:15:00|||||||||121
1749478510000|2025-06-09 14:15:10|||||||||88
1749478520000|2025-06-09 14:15:20|||||||||2
1749478530000|2025-06-09 14:15:30|||||||||16
1749478540000|2025-06-09 14:15:40|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|1
1749478550000|2025-06-09 14:15:50|||||||||12
1749478560000|2025-06-09 14:16:00|||||||||2
1749478570000|2025-06-09 14:16:10|||||||||8
1749478580000|2025-06-09 14:16:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|26
1749478590000|2025-06-09 14:16:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1749478600000|2025-06-09 14:16:40|||||||||3
1749478610000|2025-06-09 14:16:50|||||||||2
1749478620000|2025-06-09 14:17:00|||||||||1
1749478630000|2025-06-09 14:17:10|||||||||4
1749478640000|2025-06-09 14:17:20|||||||||27
1749478650000|2025-06-09 14:17:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|112
1749478660000|2025-06-09 14:17:40|||||||||15
1749478670000|2025-06-09 14:17:50|||||||||1
1749478680000|2025-06-09 14:18:00|||||||||1
1749478690000|2025-06-09 14:18:10|||||||||2
1749478700000|2025-06-09 14:18:20|||||||||9
1749478710000|2025-06-09 14:18:30|||||||||4
1749478720000|2025-06-09 14:18:40|||||||||24
1749478730000|2025-06-09 14:18:50|||||||||390
1749478740000|2025-06-09 14:19:00|||||||||1
1749478750000|2025-06-09 14:19:10|||||||||47
1749478770000|2025-06-09 14:19:30|||||||||2
1749478780000|2025-06-09 14:19:40|||||||||4
1749478810000|2025-06-09 14:20:10|||||||||7
1749478820000|2025-06-09 14:20:20|||||||||19
1749478830000|2025-06-09 14:20:30|||||||||2
1749478840000|2025-06-09 14:20:40|||||||||8
1749478850000|2025-06-09 14:20:50|||||||||1
1749478860000|2025-06-09 14:21:00|||||||||5
1749478870000|2025-06-09 14:21:10|||||||||12
1749478880000|2025-06-09 14:21:20|||||||||2
1749478890000|2025-06-09 14:21:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1749478900000|2025-06-09 14:21:40|||||||||7
1749478920000|2025-06-09 14:22:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|78
1749478930000|2025-06-09 14:22:10|||||||||1
1749478940000|2025-06-09 14:22:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|67
1749478950000|2025-06-09 14:22:30|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|6
1749478960000|2025-06-09 14:22:40|||||||||1
1749478970000|2025-06-09 14:22:50|||||||||3
1749478990000|2025-06-09 14:23:10|||||||||19
1749479000000|2025-06-09 14:23:20|||||||||7
1749479010000|2025-06-09 14:23:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1749479020000|2025-06-09 14:23:40|||||||||3
1749479030000|2025-06-09 14:23:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|47
1749479040000|2025-06-09 14:24:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|50
1749479050000|2025-06-09 14:24:10|||||||||29
1749479070000|2025-06-09 14:24:30|||||||||1
1749479080000|2025-06-09 14:24:40|||||||||2
1749479110000|2025-06-09 14:25:10|||||||||9
1749479120000|2025-06-09 14:25:20|||||||||38
1749479130000|2025-06-09 14:25:30|||||||||38
1749479140000|2025-06-09 14:25:40|||||||||3
1749479160000|2025-06-09 14:26:00|||||||||1
1749479170000|2025-06-09 14:26:10|||||||||3
1749479190000|2025-06-09 14:26:30|||||||||4
1749479200000|2025-06-09 14:26:40|||||||||3
1749479210000|2025-06-09 14:26:50|||||||||2
1749479230000|2025-06-09 14:27:10|||||||||2
1749479240000|2025-06-09 14:27:20|||||||||7
1749479260000|2025-06-09 14:27:40|||||||||2
1749479270000|2025-06-09 14:27:50|||||||||2
1749479280000|2025-06-09 14:28:00|||||||||5
1749479290000|2025-06-09 14:28:10|||||||||118
1749479300000|2025-06-09 14:28:20|||||||||41
1749479310000|2025-06-09 14:28:30|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|109
1749479320000|2025-06-09 14:28:40|||||||||27
1749479330000|2025-06-09 14:28:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1749479340000|2025-06-09 14:29:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1749479350000|2025-06-09 14:29:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|21
1749479360000|2025-06-09 14:29:20|||||||||3
1749479370000|2025-06-09 14:29:30|||||||||1
1749479380000|2025-06-09 14:29:40|||||||||5
1749479390000|2025-06-09 14:29:50|||||||||54
1749479400000|2025-06-09 14:30:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|29
1749479410000|2025-06-09 14:30:10|||||||||11
1749479420000|2025-06-09 14:30:20|||||||||1
1749479430000|2025-06-09 14:30:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|97
1749479450000|2025-06-09 14:30:50|||||||||5
1749479460000|2025-06-09 14:31:00|||||||||1
1749479470000|2025-06-09 14:31:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|168
1749479480000|2025-06-09 14:31:20|||||||||1
1749479490000|2025-06-09 14:31:30|||||||||1
1749479500000|2025-06-09 14:31:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|36
1749479510000|2025-06-09 14:31:50|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|96
1749479520000|2025-06-09 14:32:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|7
1749479540000|2025-06-09 14:32:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|35
1749479550000|2025-06-09 14:32:30|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|23
1749479560000|2025-06-09 14:32:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|22
1749479570000|2025-06-09 14:32:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|31
1749479580000|2025-06-09 14:33:00|||||||||27
1749479590000|2025-06-09 14:33:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|0
1749479600000|2025-06-09 14:33:20|||||||||42
1749479620000|2025-06-09 14:33:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1749479630000|2025-06-09 14:33:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1749479640000|2025-06-09 14:34:00|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|1
1749479650000|2025-06-09 14:34:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1749479660000|2025-06-09 14:34:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|49
1749479670000|2025-06-09 14:34:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1749479690000|2025-06-09 14:34:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1749479710000|2025-06-09 14:35:10|||||||||5
1749479720000|2025-06-09 14:35:20|||||||||38
1749479740000|2025-06-09 14:35:40|||||||||1
1749479770000|2025-06-09 14:36:10|||||||||2
1749479800000|2025-06-09 14:36:40|||||||||1
1749479830000|2025-06-09 14:37:10|||||||||2
1749479870000|2025-06-09 14:37:50|||||||||1
1749479890000|2025-06-09 14:38:10|||||||||2
1749479900000|2025-06-09 14:38:20|||||||||75
1749479910000|2025-06-09 14:38:30|||||||||1
1749479930000|2025-06-09 14:38:50|||||||||1
1749479960000|2025-06-09 14:39:20|||||||||61
1749479970000|2025-06-09 14:39:30|||||||||1
1749479990000|2025-06-09 14:39:50|||||||||1
1749480020000|2025-06-09 14:40:20|||||||||5
1749480060000|2025-06-09 14:41:00|||||||||4
1749480070000|2025-06-09 14:41:10|||||||||1
1749480090000|2025-06-09 14:41:30|||||||||1
1749480110000|2025-06-09 14:41:50|||||||||1
1749480130000|2025-06-09 14:42:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|46
1749480150000|2025-06-09 14:42:30|||||||||19
1749480160000|2025-06-09 14:42:40|||||||||4
1749480180000|2025-06-09 14:43:00|||||||||1
1749480190000|2025-06-09 14:43:10|||||||||1
1749480210000|2025-06-09 14:43:30|||||||||10
1749480220000|2025-06-09 14:43:40|||||||||1
1749480240000|2025-06-09 14:44:00|||||||||1
1749480250000|2025-06-09 14:44:10|||||||||1
1749480260000|2025-06-09 14:44:20|||||||||1
1749480280000|2025-06-09 14:44:40|||||||||2
1749480290000|2025-06-09 14:44:50|||||||||30
1749480310000|2025-06-09 14:45:10|||||||||5
1749480320000|2025-06-09 14:45:20|||||||||10
1749480330000|2025-06-09 14:45:30|||||||||79
1749480340000|2025-06-09 14:45:40|||||||||1
1749480370000|2025-06-09 14:46:10|||||||||6
1749480380000|2025-06-09 14:46:20|||||||||6
1749480390000|2025-06-09 14:46:30|||||||||2
1749480400000|2025-06-09 14:46:40|||||||||126
1749480410000|2025-06-09 14:46:50|||||||||6
1749480420000|2025-06-09 14:47:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|8
1749480440000|2025-06-09 14:47:20|||||||||2
1749480450000|2025-06-09 14:47:30|||||||||69
1749480460000|2025-06-09 14:47:40|||||||||2
1749480470000|2025-06-09 14:47:50|||||||||1
1749480500000|2025-06-09 14:48:20|||||||||1
1749480530000|2025-06-09 14:48:50|||||||||3
1749480590000|2025-06-09 14:49:50|||||||||1
1749480600000|2025-06-09 14:50:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|42
1749480610000|2025-06-09 14:50:10|||||||||1
1749480620000|2025-06-09 14:50:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|25
1749480630000|2025-06-09 14:50:30|||||||||1
1749480640000|2025-06-09 14:50:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|155
1749480650000|2025-06-09 14:50:50|||||||||2
1749480660000|2025-06-09 14:51:00|||||||||3
1749480670000|2025-06-09 14:51:10|||||||||22
1749480680000|2025-06-09 14:51:20|||||||||1
1749480690000|2025-06-09 14:51:30|||||||||1
1749480710000|2025-06-09 14:51:50|||||||||2
1749480720000|2025-06-09 14:52:00|||||||||1
1749480760000|2025-06-09 14:52:40|||||||||4
1749480780000|2025-06-09 14:53:00|||||||||1
1749480790000|2025-06-09 14:53:10|||||||||2
1749480800000|2025-06-09 14:53:20|||||||||1
1749480840000|2025-06-09 14:54:00|||||||||2
1749480850000|2025-06-09 14:54:10|||||||||8
1749480860000|2025-06-09 14:54:20|||||||||1
1749480880000|2025-06-09 14:54:40|||||||||2
1749480900000|2025-06-09 14:55:00|||||||||1
1749480950000|2025-06-09 14:55:50|||||||||5
1749480960000|2025-06-09 14:56:00|||||||||1
1749480970000|2025-06-09 14:56:10|||||||||2
1749480990000|2025-06-09 14:56:30|||||||||1
1749481010000|2025-06-09 14:56:50|||||||||1
1749481030000|2025-06-09 14:57:10|||||||||2
1749481040000|2025-06-09 14:57:20|||||||||2
1749481050000|2025-06-09 14:57:30|||||||||7
1749481060000|2025-06-09 14:57:40|||||||||2
1749481070000|2025-06-09 14:57:50|||||||||1
1749481090000|2025-06-09 14:58:10|||||||||2
1749481120000|2025-06-09 14:58:40|||||||||2
1749481130000|2025-06-09 14:58:50|||||||||1
1749481160000|2025-06-09 14:59:20|||||||||2
1749481170000|2025-06-09 14:59:30|||||||||2
1749481190000|2025-06-09 14:59:50|||||||||10
1749481200000|2025-06-09 15:00:00|||||||||3
1749481210000|2025-06-09 15:00:10|19.62|19.46|19.64|19.48|19.64|19.48|19.59|19.43|244
1749481220000|2025-06-09 15:00:20|||||||||1
1749481230000|2025-06-09 15:00:30|||||||||2
1749481240000|2025-06-09 15:00:40|||||||||7
1749481250000|2025-06-09 15:00:50|||||||||19
1749481260000|2025-06-09 15:01:00|||||||||1
1749481280000|2025-06-09 15:01:20|||||||||16
1749481290000|2025-06-09 15:01:30|||||||||10
1749481300000|2025-06-09 15:01:40|||||||||2
1749481310000|2025-06-09 15:01:50|||||||||2
1749481320000|2025-06-09 15:02:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|219
1749481330000|2025-06-09 15:02:10|||||||||2
1749481340000|2025-06-09 15:02:20|||||||||3
1749481360000|2025-06-09 15:02:40|||||||||3
1749481370000|2025-06-09 15:02:50|||||||||2
1749481390000|2025-06-09 15:03:10|||||||||6
1749481410000|2025-06-09 15:03:30|||||||||4
1749481420000|2025-06-09 15:03:40|||||||||3
1749481430000|2025-06-09 15:03:50|||||||||2
1749481440000|2025-06-09 15:04:00|||||||||1
1749481450000|2025-06-09 15:04:10|||||||||5
1749481470000|2025-06-09 15:04:30|||||||||6
1749481490000|2025-06-09 15:04:50|||||||||1
1749481500000|2025-06-09 15:05:00|||||||||3
1749481510000|2025-06-09 15:05:10|||||||||47
1749481520000|2025-06-09 15:05:20|||||||||6
1749481530000|2025-06-09 15:05:30|||||||||214
1749481540000|2025-06-09 15:05:40|||||||||1
1749481550000|2025-06-09 15:05:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|15
1749481560000|2025-06-09 15:06:00|||||||||4
1749481570000|2025-06-09 15:06:10|||||||||3
1749481580000|2025-06-09 15:06:20|19.6|19.44|19.59|19.43|19.64|19.48|19.59|19.43|8
1749481590000|2025-06-09 15:06:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|58
1749481600000|2025-06-09 15:06:40|||||||||1
1749481610000|2025-06-09 15:06:50|||||||||1
1749481640000|2025-06-09 15:07:20|||||||||1
1749481660000|2025-06-09 15:07:40|||||||||2
1749481680000|2025-06-09 15:08:00|||||||||1
1749481700000|2025-06-09 15:08:20|||||||||1
1749481710000|2025-06-09 15:08:30|||||||||3
1749481720000|2025-06-09 15:08:40|||||||||2
1749481740000|2025-06-09 15:09:00|||||||||1
1749481760000|2025-06-09 15:09:20|||||||||2
1749481770000|2025-06-09 15:09:30|||||||||1
1749481780000|2025-06-09 15:09:40|||||||||2
1749481790000|2025-06-09 15:09:50|||||||||2
1749481800000|2025-06-09 15:10:00|||||||||1
1749481810000|2025-06-09 15:10:10|||||||||2
1749481830000|2025-06-09 15:10:30|||||||||1
1749481850000|2025-06-09 15:10:50|||||||||3
1749481860000|2025-06-09 15:11:00|||||||||1
1749481880000|2025-06-09 15:11:20|||||||||3
1749481890000|2025-06-09 15:11:30|||||||||5
1749481900000|2025-06-09 15:11:40|||||||||1
1749481910000|2025-06-09 15:11:50|||||||||3
1749481920000|2025-06-09 15:12:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|79
1749481930000|2025-06-09 15:12:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1749481960000|2025-06-09 15:12:40|||||||||1
1749481970000|2025-06-09 15:12:50|19.61|19.45|19.61|19.45|19.62|19.46|19.59|19.43|1
1749481980000|2025-06-09 15:13:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1749481990000|2025-06-09 15:13:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|17
1749482000000|2025-06-09 15:13:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1749482020000|2025-06-09 15:13:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1749482030000|2025-06-09 15:13:50|||||||||3
1749482040000|2025-06-09 15:14:00|||||||||2
1749482050000|2025-06-09 15:14:10|||||||||3
1749482060000|2025-06-09 15:14:20|||||||||1
1749482080000|2025-06-09 15:14:40|||||||||1
1749482090000|2025-06-09 15:14:50|||||||||1
1749482110000|2025-06-09 15:15:10|||||||||1
1749482120000|2025-06-09 15:15:20|||||||||1
1749482130000|2025-06-09 15:15:30|||||||||1
1749482150000|2025-06-09 15:15:50|||||||||1
1749482180000|2025-06-09 15:16:20|||||||||1
1749482190000|2025-06-09 15:16:30|||||||||3
1749482210000|2025-06-09 15:16:50|||||||||1
1749482230000|2025-06-09 15:17:10|||||||||21
1749482240000|2025-06-09 15:17:20|||||||||1
1749482250000|2025-06-09 15:17:30|||||||||3
1749482260000|2025-06-09 15:17:40|||||||||7
1749482270000|2025-06-09 15:17:50|||||||||1
1749482280000|2025-06-09 15:18:00|||||||||1
1749482290000|2025-06-09 15:18:10|||||||||1
1749482300000|2025-06-09 15:18:20|||||||||30
1749482310000|2025-06-09 15:18:30|||||||||1
1749482320000|2025-06-09 15:18:40|||||||||3
1749482330000|2025-06-09 15:18:50|||||||||2
1749482340000|2025-06-09 15:19:00|||||||||2
1749482370000|2025-06-09 15:19:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|164
1749482380000|2025-06-09 15:19:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|23
1749482390000|2025-06-09 15:19:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|200
1749482450000|2025-06-09 15:20:50|||||||||3
1749482460000|2025-06-09 15:21:00|||||||||2
1749482500000|2025-06-09 15:21:40|||||||||1
1749482520000|2025-06-09 15:22:00|||||||||6
1749482530000|2025-06-09 15:22:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|50
1749482550000|2025-06-09 15:22:30|||||||||1
1749482560000|2025-06-09 15:22:40|||||||||1
1749482620000|2025-06-09 15:23:40|||||||||2
1749482630000|2025-06-09 15:23:50|||||||||2
1749482640000|2025-06-09 15:24:00|||||||||2
1749482650000|2025-06-09 15:24:10|||||||||1
1749482660000|2025-06-09 15:24:20|||||||||2
1749482670000|2025-06-09 15:24:30|||||||||1
1749482680000|2025-06-09 15:24:40|||||||||2
1749482690000|2025-06-09 15:24:50|||||||||3
1749482700000|2025-06-09 15:25:00|||||||||2
1749482710000|2025-06-09 15:25:10|||||||||1
1749482720000|2025-06-09 15:25:20|||||||||2
1749482730000|2025-06-09 15:25:30|||||||||2
1749482740000|2025-06-09 15:25:40|||||||||2
1749482750000|2025-06-09 15:25:50|||||||||8
1749482760000|2025-06-09 15:26:00|||||||||2
1749482770000|2025-06-09 15:26:10|||||||||1
1749482780000|2025-06-09 15:26:20|||||||||11
1749482790000|2025-06-09 15:26:30|||||||||3
1749482800000|2025-06-09 15:26:40|||||||||2
1749482810000|2025-06-09 15:26:50|||||||||2
1749482820000|2025-06-09 15:27:00|||||||||3
1749482830000|2025-06-09 15:27:10|||||||||3
1749482840000|2025-06-09 15:27:20|||||||||2
1749482850000|2025-06-09 15:27:30|||||||||1
1749482860000|2025-06-09 15:27:40|||||||||6
1749482870000|2025-06-09 15:27:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|200
1749482880000|2025-06-09 15:28:00|||||||||3
1749482890000|2025-06-09 15:28:10|||||||||1
1749482900000|2025-06-09 15:28:20|||||||||2
1749482910000|2025-06-09 15:28:30|||||||||2
1749482920000|2025-06-09 15:28:40|||||||||3
1749482930000|2025-06-09 15:28:50|||||||||2
1749482940000|2025-06-09 15:29:00|||||||||3
1749482950000|2025-06-09 15:29:10|||||||||1
1749482960000|2025-06-09 15:29:20|||||||||2
1749482970000|2025-06-09 15:29:30|||||||||2
1749482980000|2025-06-09 15:29:40|||||||||2
1749482990000|2025-06-09 15:29:50|||||||||3
1749483000000|2025-06-09 15:30:00|||||||||5
1749483010000|2025-06-09 15:30:10|||||||||11
1749483020000|2025-06-09 15:30:20|||||||||7
1749483030000|2025-06-09 15:30:30|||||||||2
1749483040000|2025-06-09 15:30:40|||||||||4
1749483050000|2025-06-09 15:30:50|||||||||3
1749483060000|2025-06-09 15:31:00|||||||||21
1749483070000|2025-06-09 15:31:10|||||||||4
1749483080000|2025-06-09 15:31:20|||||||||2
1749483090000|2025-06-09 15:31:30|||||||||2
1749483100000|2025-06-09 15:31:40|||||||||3
1749483110000|2025-06-09 15:31:50|||||||||3
1749483120000|2025-06-09 15:32:00|||||||||3
1749483130000|2025-06-09 15:32:10|||||||||1
1749483140000|2025-06-09 15:32:20|||||||||3
1749483150000|2025-06-09 15:32:30|||||||||3
1749483160000|2025-06-09 15:32:40|||||||||3
1749483170000|2025-06-09 15:32:50|||||||||3
1749483180000|2025-06-09 15:33:00|||||||||4
1749483190000|2025-06-09 15:33:10|||||||||2
1749483200000|2025-06-09 15:33:20|||||||||3
1749483210000|2025-06-09 15:33:30|||||||||21
1749483220000|2025-06-09 15:33:40|||||||||5
1749483230000|2025-06-09 15:33:50|||||||||8
1749483240000|2025-06-09 15:34:00|||||||||6
1749483250000|2025-06-09 15:34:10|||||||||1
1749483260000|2025-06-09 15:34:20|||||||||3
1749483270000|2025-06-09 15:34:30|||||||||7
1749483280000|2025-06-09 15:34:40|||||||||21
1749483290000|2025-06-09 15:34:50|||||||||6
1749483300000|2025-06-09 15:35:00|||||||||3
1749483310000|2025-06-09 15:35:10|||||||||1
1749483320000|2025-06-09 15:35:20|||||||||12
1749483330000|2025-06-09 15:35:30|||||||||5
1749483340000|2025-06-09 15:35:40|||||||||4
1749483350000|2025-06-09 15:35:50|||||||||5
1749483360000|2025-06-09 15:36:00|||||||||3
1749483370000|2025-06-09 15:36:10|||||||||1
1749483380000|2025-06-09 15:36:20|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|5
1749483390000|2025-06-09 15:36:30|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|2
1749483400000|2025-06-09 15:36:40|||||||||3
1749483410000|2025-06-09 15:36:50|||||||||12
1749483420000|2025-06-09 15:37:00|||||||||3
1749483430000|2025-06-09 15:37:10|||||||||1
1749483440000|2025-06-09 15:37:20|||||||||5
1749483450000|2025-06-09 15:37:30|||||||||3
1749483460000|2025-06-09 15:37:40|||||||||3
1749483470000|2025-06-09 15:37:50|||||||||3
1749483480000|2025-06-09 15:38:00|||||||||3
1749483490000|2025-06-09 15:38:10|||||||||1
1749483500000|2025-06-09 15:38:20|||||||||3
1749483510000|2025-06-09 15:38:30|||||||||5
1749483520000|2025-06-09 15:38:40|||||||||4
1749483530000|2025-06-09 15:38:50|||||||||4
1749483540000|2025-06-09 15:39:00|||||||||3
1749483550000|2025-06-09 15:39:10|||||||||1
1749483560000|2025-06-09 15:39:20|||||||||3
1749483570000|2025-06-09 15:39:30|||||||||3
1749483580000|2025-06-09 15:39:40|||||||||5
1749483590000|2025-06-09 15:39:50|||||||||3
1749483600000|2025-06-09 15:40:00|||||||||3
1749483610000|2025-06-09 15:40:10|||||||||3
1749483620000|2025-06-09 15:40:20|||||||||3
1749483630000|2025-06-09 15:40:30|||||||||11
1749483640000|2025-06-09 15:40:40|||||||||4
1749483650000|2025-06-09 15:40:50|||||||||4
1749483660000|2025-06-09 15:41:00|||||||||3
1749483670000|2025-06-09 15:41:10|||||||||4
1749483680000|2025-06-09 15:41:20|||||||||3
1749483690000|2025-06-09 15:41:30|||||||||2
1749483700000|2025-06-09 15:41:40|||||||||5
1749483710000|2025-06-09 15:41:50|||||||||3
1749483720000|2025-06-09 15:42:00|||||||||3
1749483730000|2025-06-09 15:42:10|||||||||1
1749483740000|2025-06-09 15:42:20|||||||||3
1749483750000|2025-06-09 15:42:30|||||||||2
1749483760000|2025-06-09 15:42:40|||||||||53
1749483770000|2025-06-09 15:42:50|||||||||35
1749483780000|2025-06-09 15:43:00|||||||||7
1749483790000|2025-06-09 15:43:10|||||||||2
1749483800000|2025-06-09 15:43:20|||||||||5
1749483810000|2025-06-09 15:43:30|||||||||10
1749483820000|2025-06-09 15:43:40|||||||||4
1749483830000|2025-06-09 15:43:50|||||||||3
1749483840000|2025-06-09 15:44:00|||||||||4
1749483850000|2025-06-09 15:44:10|||||||||46
1749483860000|2025-06-09 15:44:20|||||||||6
1749483870000|2025-06-09 15:44:30|||||||||2
1749483880000|2025-06-09 15:44:40|||||||||30
1749483890000|2025-06-09 15:44:50|||||||||6
1749483900000|2025-06-09 15:45:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|39
1749483910000|2025-06-09 15:45:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|202
1749483920000|2025-06-09 15:45:20|||||||||4
1749483930000|2025-06-09 15:45:30|||||||||2
1749483940000|2025-06-09 15:45:40|||||||||35
1749483950000|2025-06-09 15:45:50|||||||||6
1749483960000|2025-06-09 15:46:00|||||||||3
1749483970000|2025-06-09 15:46:10|||||||||1
1749483980000|2025-06-09 15:46:20|||||||||3
1749483990000|2025-06-09 15:46:30|||||||||2
1749484000000|2025-06-09 15:46:40|||||||||3
1749484010000|2025-06-09 15:46:50|||||||||9
1749484020000|2025-06-09 15:47:00|||||||||20
1749484030000|2025-06-09 15:47:10|||||||||1
1749484040000|2025-06-09 15:47:20|||||||||8
1749484050000|2025-06-09 15:47:30|||||||||4
1749484060000|2025-06-09 15:47:40|||||||||6
1749484070000|2025-06-09 15:47:50|||||||||4
1749484080000|2025-06-09 15:48:00|||||||||3
1749484090000|2025-06-09 15:48:10|||||||||1
1749484100000|2025-06-09 15:48:20|||||||||7
1749484110000|2025-06-09 15:48:30|||||||||2
1749484120000|2025-06-09 15:48:40|||||||||17
1749484130000|2025-06-09 15:48:50|||||||||32
1749484140000|2025-06-09 15:49:00|||||||||4
1749484150000|2025-06-09 15:49:10|||||||||1
1749484160000|2025-06-09 15:49:20|||||||||5
1749484170000|2025-06-09 15:49:30|||||||||3
1749484180000|2025-06-09 15:49:40|||||||||3
1749484190000|2025-06-09 15:49:50|||||||||3
1749484200000|2025-06-09 15:50:00|||||||||3
1749484210000|2025-06-09 15:50:10|||||||||2
1749484220000|2025-06-09 15:50:20|||||||||2
1749484230000|2025-06-09 15:50:30|||||||||2
1749484240000|2025-06-09 15:50:40|||||||||3
1749484250000|2025-06-09 15:50:50|||||||||4
1749484260000|2025-06-09 15:51:00|||||||||3
1749484270000|2025-06-09 15:51:10|||||||||1
1749484280000|2025-06-09 15:51:20|||||||||3
1749484290000|2025-06-09 15:51:30|||||||||2
1749484300000|2025-06-09 15:51:40|||||||||4
1749484310000|2025-06-09 15:51:50|||||||||3
1749484320000|2025-06-09 15:52:00|||||||||3
1749484330000|2025-06-09 15:52:10|||||||||41
1749484340000|2025-06-09 15:52:20|||||||||3
1749484350000|2025-06-09 15:52:30|||||||||5
1749484360000|2025-06-09 15:52:40|||||||||12
1749484370000|2025-06-09 15:52:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|225
1749484380000|2025-06-09 15:53:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|32
1749484390000|2025-06-09 15:53:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|58
1749484400000|2025-06-09 15:53:20|||||||||4
1749484410000|2025-06-09 15:53:30|||||||||2
1749484420000|2025-06-09 15:53:40|||||||||2
1749484430000|2025-06-09 15:53:50|||||||||4
1749484440000|2025-06-09 15:54:00|||||||||5
1749484450000|2025-06-09 15:54:10|||||||||1
1749484460000|2025-06-09 15:54:20|||||||||4
1749484470000|2025-06-09 15:54:30|||||||||1
1749484480000|2025-06-09 15:54:40|||||||||3
1749484490000|2025-06-09 15:54:50|||||||||3
1749484500000|2025-06-09 15:55:00|||||||||5
1749484510000|2025-06-09 15:55:10|||||||||1
1749484520000|2025-06-09 15:55:20|||||||||3
1749484530000|2025-06-09 15:55:30|||||||||5
1749484540000|2025-06-09 15:55:40|||||||||3
1749484550000|2025-06-09 15:55:50|||||||||3
1749484560000|2025-06-09 15:56:00|||||||||4
1749484570000|2025-06-09 15:56:10|||||||||3
1749484580000|2025-06-09 15:56:20|||||||||4
1749484590000|2025-06-09 15:56:30|||||||||2
1749484600000|2025-06-09 15:56:40|||||||||3
1749484610000|2025-06-09 15:56:50|||||||||5
1749484620000|2025-06-09 15:57:00|||||||||3
1749484630000|2025-06-09 15:57:10|||||||||8
1749484640000|2025-06-09 15:57:20|||||||||3
1749484650000|2025-06-09 15:57:30|||||||||4
1749484660000|2025-06-09 15:57:40|||||||||3
1749484670000|2025-06-09 15:57:50|||||||||5
1749484680000|2025-06-09 15:58:00|||||||||5
1749484690000|2025-06-09 15:58:10|||||||||1
1749484700000|2025-06-09 15:58:20|||||||||3
1749484710000|2025-06-09 15:58:30|||||||||10
1749484720000|2025-06-09 15:58:40|||||||||12
1749484730000|2025-06-09 15:58:50|||||||||44
1749484740000|2025-06-09 15:59:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|24
1749484750000|2025-06-09 15:59:10|||||||||8
1749484760000|2025-06-09 15:59:20|||||||||7
1749484770000|2025-06-09 15:59:30|||||||||2
1749484780000|2025-06-09 15:59:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|34
1749484790000|2025-06-09 15:59:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|20
1749484800000|2025-06-09 16:00:00|||||||||3
1749484810000|2025-06-09 16:00:10|||||||||4
1749484820000|2025-06-09 16:00:20|||||||||3
1749484830000|2025-06-09 16:00:30|||||||||2
1749484840000|2025-06-09 16:00:40|||||||||18
1749484850000|2025-06-09 16:00:50|||||||||3
1749484860000|2025-06-09 16:01:00|||||||||17
1749484870000|2025-06-09 16:01:10|||||||||1
1749484880000|2025-06-09 16:01:20|||||||||4
1749484890000|2025-06-09 16:01:30|||||||||2
1749484900000|2025-06-09 16:01:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|34
1749484910000|2025-06-09 16:01:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|18
1749484920000|2025-06-09 16:02:00|||||||||23
1749484930000|2025-06-09 16:02:10|||||||||1
1749484940000|2025-06-09 16:02:20|||||||||5
1749484950000|2025-06-09 16:02:30|||||||||3
1749484960000|2025-06-09 16:02:40|||||||||4
1749484970000|2025-06-09 16:02:50|||||||||4
1749484980000|2025-06-09 16:03:00|||||||||3
1749484990000|2025-06-09 16:03:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1749485000000|2025-06-09 16:03:20|||||||||3
1749485010000|2025-06-09 16:03:30|||||||||2
1749485020000|2025-06-09 16:03:40|||||||||4
1749485030000|2025-06-09 16:03:50|||||||||5
1749485040000|2025-06-09 16:04:00|||||||||8
1749485050000|2025-06-09 16:04:10|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|2
1749485060000|2025-06-09 16:04:20|||||||||4
1749485070000|2025-06-09 16:04:30|||||||||5
1749485080000|2025-06-09 16:04:40|||||||||3
1749485090000|2025-06-09 16:04:50|||||||||3
1749485100000|2025-06-09 16:05:00|||||||||5
1749485110000|2025-06-09 16:05:10|||||||||2
1749485120000|2025-06-09 16:05:20|||||||||18
1749485130000|2025-06-09 16:05:30|||||||||3
1749485140000|2025-06-09 16:05:40|||||||||3
1749485150000|2025-06-09 16:05:50|||||||||44
1749485160000|2025-06-09 16:06:00|||||||||15
1749485170000|2025-06-09 16:06:10|||||||||1
1749485180000|2025-06-09 16:06:20|||||||||4
1749485190000|2025-06-09 16:06:30|||||||||2
1749485200000|2025-06-09 16:06:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1749485210000|2025-06-09 16:06:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|3
1749485220000|2025-06-09 16:07:00|||||||||5
1749485230000|2025-06-09 16:07:10|||||||||1
1749485240000|2025-06-09 16:07:20|||||||||3
1749485250000|2025-06-09 16:07:30|||||||||2
1749485260000|2025-06-09 16:07:40|||||||||5
1749485270000|2025-06-09 16:07:50|||||||||3
1749485280000|2025-06-09 16:08:00|||||||||28
1749485290000|2025-06-09 16:08:10|||||||||4
1749485300000|2025-06-09 16:08:20|||||||||4
1749485310000|2025-06-09 16:08:30|||||||||9
1749485320000|2025-06-09 16:08:40|||||||||3
1749485330000|2025-06-09 16:08:50|||||||||4
1749485340000|2025-06-09 16:09:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1749485350000|2025-06-09 16:09:10|||||||||1
1749485360000|2025-06-09 16:09:20|||||||||3
1749485370000|2025-06-09 16:09:30|||||||||10
1749485380000|2025-06-09 16:09:40|||||||||3
1749485390000|2025-06-09 16:09:50|||||||||3
1749485400000|2025-06-09 16:10:00|||||||||3
1749485410000|2025-06-09 16:10:10|||||||||1
1749485420000|2025-06-09 16:10:20|||||||||2
1749485430000|2025-06-09 16:10:30|||||||||2
1749485440000|2025-06-09 16:10:40|||||||||4
1749485450000|2025-06-09 16:10:50|||||||||4
1749485460000|2025-06-09 16:11:00|||||||||3
1749485470000|2025-06-09 16:11:10|||||||||1
1749485480000|2025-06-09 16:11:20|||||||||3
1749485490000|2025-06-09 16:11:30|||||||||2
1749485500000|2025-06-09 16:11:40|||||||||3
1749485510000|2025-06-09 16:11:50|||||||||4
1749485520000|2025-06-09 16:12:00|||||||||4
1749485530000|2025-06-09 16:12:10|||||||||1
1749485540000|2025-06-09 16:12:20|||||||||3
1749485550000|2025-06-09 16:12:30|||||||||7
1749485560000|2025-06-09 16:12:40|||||||||3
1749485570000|2025-06-09 16:12:50|||||||||3
1749485580000|2025-06-09 16:13:00|||||||||3
1749485590000|2025-06-09 16:13:10|||||||||1
1749485600000|2025-06-09 16:13:20|||||||||3
1749485610000|2025-06-09 16:13:30|||||||||2
1749485620000|2025-06-09 16:13:40|||||||||3
1749485630000|2025-06-09 16:13:50|||||||||5
1749485640000|2025-06-09 16:14:00|19.57|19.41|19.58|19.42|19.58|19.42|19.54|19.38|159
1749485650000|2025-06-09 16:14:10|||||||||1
1749485660000|2025-06-09 16:14:20|||||||||3
1749485670000|2025-06-09 16:14:30|||||||||2
1749485680000|2025-06-09 16:14:40|||||||||3
1749485690000|2025-06-09 16:14:50|||||||||3
1749485700000|2025-06-09 16:15:00|||||||||4
1749485710000|2025-06-09 16:15:10|||||||||2
1749485720000|2025-06-09 16:15:20|||||||||3
1749485730000|2025-06-09 16:15:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|73
1749485740000|2025-06-09 16:15:40|||||||||5
1749485750000|2025-06-09 16:15:50|||||||||44
1749485760000|2025-06-09 16:16:00|||||||||3
1749485770000|2025-06-09 16:16:10|||||||||6
1749485780000|2025-06-09 16:16:20|||||||||3
1749485790000|2025-06-09 16:16:30|||||||||2
1749485800000|2025-06-09 16:16:40|||||||||6
1749485810000|2025-06-09 16:16:50|||||||||5
1749485820000|2025-06-09 16:17:00|||||||||5
1749485830000|2025-06-09 16:17:10|||||||||1
1749485840000|2025-06-09 16:17:20|||||||||4
1749485850000|2025-06-09 16:17:30|||||||||2
1749485860000|2025-06-09 16:17:40|||||||||3
1749485870000|2025-06-09 16:17:50|||||||||7
1749485880000|2025-06-09 16:18:00|||||||||4
1749485890000|2025-06-09 16:18:10|||||||||1
1749485900000|2025-06-09 16:18:20|||||||||3
1749485910000|2025-06-09 16:18:30|||||||||4
1749485920000|2025-06-09 16:18:40|||||||||3
1749485930000|2025-06-09 16:18:50|||||||||3
1749485940000|2025-06-09 16:19:00|||||||||4
1749485950000|2025-06-09 16:19:10|||||||||2
1749485960000|2025-06-09 16:19:20|||||||||6
1749485970000|2025-06-09 16:19:30|||||||||3
1749485980000|2025-06-09 16:19:40|||||||||3
1749485990000|2025-06-09 16:19:50|||||||||4
1749486000000|2025-06-09 16:20:00|||||||||3
1749486010000|2025-06-09 16:20:10|||||||||2
1749486020000|2025-06-09 16:20:20|||||||||4
1749486030000|2025-06-09 16:20:30|||||||||2
1749486040000|2025-06-09 16:20:40|||||||||3
1749486050000|2025-06-09 16:20:50|||||||||3
1749486060000|2025-06-09 16:21:00|||||||||6
1749486070000|2025-06-09 16:21:10|||||||||2
1749486080000|2025-06-09 16:21:20|||||||||4
1749486090000|2025-06-09 16:21:30|||||||||4
1749486100000|2025-06-09 16:21:40|||||||||3
1749486110000|2025-06-09 16:21:50|||||||||3
1749486120000|2025-06-09 16:22:00|||||||||6
1749486130000|2025-06-09 16:22:10|||||||||7
1749486140000|2025-06-09 16:22:20|||||||||17
1749486150000|2025-06-09 16:22:30|||||||||2
1749486160000|2025-06-09 16:22:40|||||||||5
1749486170000|2025-06-09 16:22:50|||||||||3
1749486180000|2025-06-09 16:23:00|||||||||5
1749486190000|2025-06-09 16:23:10|||||||||2
1749486200000|2025-06-09 16:23:20|||||||||6
1749486210000|2025-06-09 16:23:30|||||||||3
1749486220000|2025-06-09 16:23:40|||||||||2
1749486230000|2025-06-09 16:23:50|||||||||5
1749486240000|2025-06-09 16:24:00|||||||||2
1749486250000|2025-06-09 16:24:10|||||||||2
1749486260000|2025-06-09 16:24:20|||||||||1
1749486270000|2025-06-09 16:24:30|||||||||3
1749486280000|2025-06-09 16:24:40|||||||||4
1749486290000|2025-06-09 16:24:50|||||||||2
1749486300000|2025-06-09 16:25:00|||||||||3
1749486310000|2025-06-09 16:25:10|||||||||1
1749486320000|2025-06-09 16:25:20|||||||||1
1749486330000|2025-06-09 16:25:30|||||||||2
1749486340000|2025-06-09 16:25:40|||||||||3
1749486350000|2025-06-09 16:25:50|||||||||2
1749486360000|2025-06-09 16:26:00|||||||||2
1749486370000|2025-06-09 16:26:10|||||||||5
1749486380000|2025-06-09 16:26:20|||||||||47
1749486390000|2025-06-09 16:26:30|||||||||2
1749486400000|2025-06-09 16:26:40|||||||||3
1749486410000|2025-06-09 16:26:50|||||||||3
1749486420000|2025-06-09 16:27:00|||||||||2
1749486430000|2025-06-09 16:27:10|||||||||1
1749486440000|2025-06-09 16:27:20|||||||||2
1749486450000|2025-06-09 16:27:30|||||||||2
1749486460000|2025-06-09 16:27:40|||||||||6
1749486470000|2025-06-09 16:27:50|||||||||12
1749486480000|2025-06-09 16:28:00|||||||||3
1749486490000|2025-06-09 16:28:10|||||||||2
1749486510000|2025-06-09 16:28:30|||||||||3
1749486520000|2025-06-09 16:28:40|||||||||2
1749486530000|2025-06-09 16:28:50|||||||||4
1749486540000|2025-06-09 16:29:00|||||||||3
1749486550000|2025-06-09 16:29:10|||||||||4
1749486570000|2025-06-09 16:29:30|||||||||2
1749486580000|2025-06-09 16:29:40|||||||||3
1749486590000|2025-06-09 16:29:50|||||||||33
1749486600000|2025-06-09 16:30:00|||||||||22
1749486610000|2025-06-09 16:30:10|||||||||1
1749486620000|2025-06-09 16:30:20|||||||||14
1749486630000|2025-06-09 16:30:30|||||||||1
1749486640000|2025-06-09 16:30:40|||||||||1
1749486650000|2025-06-09 16:30:50|||||||||2
1749486660000|2025-06-09 16:31:00|||||||||7
1749486670000|2025-06-09 16:31:10|||||||||1
1749486690000|2025-06-09 16:31:30|||||||||2
1749486700000|2025-06-09 16:31:40|||||||||2
1749486710000|2025-06-09 16:31:50|||||||||1
1749486720000|2025-06-09 16:32:00|||||||||4
1749486730000|2025-06-09 16:32:10|||||||||35
1749486750000|2025-06-09 16:32:30|||||||||1
1749486760000|2025-06-09 16:32:40|||||||||25
1749486770000|2025-06-09 16:32:50|||||||||3
1749486780000|2025-06-09 16:33:00|||||||||1
1749486790000|2025-06-09 16:33:10|||||||||1
1749486800000|2025-06-09 16:33:20|||||||||1
1749486810000|2025-06-09 16:33:30|||||||||1
1749486820000|2025-06-09 16:33:40|||||||||1
1749486830000|2025-06-09 16:33:50|||||||||4
1749486840000|2025-06-09 16:34:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|141
1749486850000|2025-06-09 16:34:10|||||||||1
1749486860000|2025-06-09 16:34:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1749486870000|2025-06-09 16:34:30|||||||||2
1749486880000|2025-06-09 16:34:40|||||||||24
1749486890000|2025-06-09 16:34:50|||||||||1
1749486900000|2025-06-09 16:35:00|||||||||3
1749486910000|2025-06-09 16:35:10|||||||||1
1749486930000|2025-06-09 16:35:30|||||||||1
1749486940000|2025-06-09 16:35:40|||||||||2
1749486950000|2025-06-09 16:35:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1749486960000|2025-06-09 16:36:00|||||||||5
1749486970000|2025-06-09 16:36:10|||||||||2
1749486990000|2025-06-09 16:36:30|||||||||1
1749487000000|2025-06-09 16:36:40|||||||||2
1749487010000|2025-06-09 16:36:50|||||||||3
1749487020000|2025-06-09 16:37:00|||||||||1
1749487030000|2025-06-09 16:37:10|||||||||1
1749487040000|2025-06-09 16:37:20|||||||||1
1749487050000|2025-06-09 16:37:30|||||||||7
1749487060000|2025-06-09 16:37:40|||||||||1
1749487070000|2025-06-09 16:37:50|||||||||2
1749487080000|2025-06-09 16:38:00|||||||||4
1749487090000|2025-06-09 16:38:10|||||||||18
1749487110000|2025-06-09 16:38:30|||||||||2
1749487120000|2025-06-09 16:38:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1749487130000|2025-06-09 16:38:50|||||||||1
1749487140000|2025-06-09 16:39:00|||||||||1
1749487150000|2025-06-09 16:39:10|||||||||2
1749487160000|2025-06-09 16:39:20|||||||||1
1749487170000|2025-06-09 16:39:30|||||||||6
1749487180000|2025-06-09 16:39:40|||||||||2
1749487190000|2025-06-09 16:39:50|||||||||1
1749487200000|2025-06-09 16:40:00|||||||||1
1749487210000|2025-06-09 16:40:10|||||||||1
1749487220000|2025-06-09 16:40:20|||||||||1
1749487230000|2025-06-09 16:40:30|||||||||4
1749487240000|2025-06-09 16:40:40|||||||||2
1749487250000|2025-06-09 16:40:50|||||||||3
1749487260000|2025-06-09 16:41:00|||||||||3
1749487270000|2025-06-09 16:41:10|||||||||9
1749487280000|2025-06-09 16:41:20|||||||||1
1749487290000|2025-06-09 16:41:30|||||||||2
1749487300000|2025-06-09 16:41:40|||||||||3
1749487310000|2025-06-09 16:41:50|||||||||2
1749487320000|2025-06-09 16:42:00|||||||||2
1749487330000|2025-06-09 16:42:10|||||||||11
1749487340000|2025-06-09 16:42:20|||||||||2
1749487350000|2025-06-09 16:42:30|||||||||1
1749487360000|2025-06-09 16:42:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|57
1749487370000|2025-06-09 16:42:50|||||||||1
1749487380000|2025-06-09 16:43:00|||||||||3
1749487390000|2025-06-09 16:43:10|||||||||2
1749487410000|2025-06-09 16:43:30|||||||||3
1749487420000|2025-06-09 16:43:40|||||||||1
1749487430000|2025-06-09 16:43:50|||||||||2
1749487440000|2025-06-09 16:44:00|||||||||59
1749487450000|2025-06-09 16:44:10|||||||||6
1749487460000|2025-06-09 16:44:20|||||||||2
1749487470000|2025-06-09 16:44:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1749487480000|2025-06-09 16:44:40|||||||||1
1749487490000|2025-06-09 16:44:50|||||||||2
1749487500000|2025-06-09 16:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1749487510000|2025-06-09 16:45:10|||||||||1
1749487530000|2025-06-09 16:45:30|||||||||2
1749487540000|2025-06-09 16:45:40|||||||||3
1749487550000|2025-06-09 16:45:50|||||||||1
1749487560000|2025-06-09 16:46:00|||||||||1
1749487570000|2025-06-09 16:46:10|||||||||2
1749487590000|2025-06-09 16:46:30|||||||||2
1749487600000|2025-06-09 16:46:40|||||||||1
1749487610000|2025-06-09 16:46:50|||||||||6
1749487620000|2025-06-09 16:47:00|||||||||2
1749487630000|2025-06-09 16:47:10|||||||||1
1749487640000|2025-06-09 16:47:20|||||||||3
1749487650000|2025-06-09 16:47:30|||||||||2
1749487660000|2025-06-09 16:47:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1749487670000|2025-06-09 16:47:50|||||||||3
1749487680000|2025-06-09 16:48:00|||||||||3
1749487690000|2025-06-09 16:48:10|||||||||2
1749487700000|2025-06-09 16:48:20|||||||||1
1749487710000|2025-06-09 16:48:30|||||||||3
1749487720000|2025-06-09 16:48:40|||||||||2
1749487730000|2025-06-09 16:48:50|||||||||1
1749487740000|2025-06-09 16:49:00|||||||||1
1749487750000|2025-06-09 16:49:10|||||||||2
1749487760000|2025-06-09 16:49:20|||||||||1
1749487770000|2025-06-09 16:49:30|||||||||59
1749487780000|2025-06-09 16:49:40|||||||||85
1749487790000|2025-06-09 16:49:50|||||||||1
1749487800000|2025-06-09 16:50:00|||||||||1
1749487810000|2025-06-09 16:50:10|||||||||1
1749487820000|2025-06-09 16:50:20|||||||||3
1749487830000|2025-06-09 16:50:30|||||||||1
1749487840000|2025-06-09 16:50:40|||||||||2
1749487850000|2025-06-09 16:50:50|||||||||3
1749487860000|2025-06-09 16:51:00|||||||||34
1749487870000|2025-06-09 16:51:10|||||||||4
1749487880000|2025-06-09 16:51:20|||||||||10
1749487890000|2025-06-09 16:51:30|||||||||7
1749487900000|2025-06-09 16:51:40|||||||||5
1749487910000|2025-06-09 16:51:50|||||||||160
1749487920000|2025-06-09 16:52:00|||||||||10
1749487930000|2025-06-09 16:52:10|||||||||3
1749487940000|2025-06-09 16:52:20|||||||||1
1749487950000|2025-06-09 16:52:30|||||||||8
1749487960000|2025-06-09 16:52:40|||||||||2
1749487970000|2025-06-09 16:52:50|||||||||1
1749487980000|2025-06-09 16:53:00|||||||||3
1749487990000|2025-06-09 16:53:10|||||||||4
1749488000000|2025-06-09 16:53:20|||||||||1
1749488010000|2025-06-09 16:53:30|||||||||2
1749488020000|2025-06-09 16:53:40|||||||||24
1749488030000|2025-06-09 16:53:50|||||||||2
1749488040000|2025-06-09 16:54:00|||||||||3
1749488050000|2025-06-09 16:54:10|||||||||1
1749488060000|2025-06-09 16:54:20|||||||||3
1749488070000|2025-06-09 16:54:30|||||||||2
1749488080000|2025-06-09 16:54:40|||||||||3
1749488090000|2025-06-09 16:54:50|||||||||1
1749488100000|2025-06-09 16:55:00|||||||||3
1749488110000|2025-06-09 16:55:10|||||||||2
1749488130000|2025-06-09 16:55:30|||||||||3
1749488140000|2025-06-09 16:55:40|||||||||31
1749488150000|2025-06-09 16:55:50|||||||||3
1749488160000|2025-06-09 16:56:00|||||||||4
1749488170000|2025-06-09 16:56:10|||||||||7
1749488190000|2025-06-09 16:56:30|||||||||4
1749488200000|2025-06-09 16:56:40|||||||||3
1749488210000|2025-06-09 16:56:50|||||||||1
1749488220000|2025-06-09 16:57:00|||||||||3
1749488230000|2025-06-09 16:57:10|||||||||14
1749488240000|2025-06-09 16:57:20|||||||||18
1749488250000|2025-06-09 16:57:30|||||||||27
1749488260000|2025-06-09 16:57:40|||||||||1
1749488270000|2025-06-09 16:57:50|||||||||5
1749488280000|2025-06-09 16:58:00|||||||||16
1749488290000|2025-06-09 16:58:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1749488300000|2025-06-09 16:58:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|12
1749488310000|2025-06-09 16:58:30|||||||||4
1749488320000|2025-06-09 16:58:40|||||||||1
1749488330000|2025-06-09 16:58:50|||||||||1
1749488340000|2025-06-09 16:59:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1749488350000|2025-06-09 16:59:10|||||||||2
1749488360000|2025-06-09 16:59:20|||||||||19
1749488370000|2025-06-09 16:59:30|||||||||2
1749488380000|2025-06-09 16:59:40|||||||||3
1749488390000|2025-06-09 16:59:50|||||||||2
1749488400000|2025-06-09 17:00:00|||||||||2
1749488410000|2025-06-09 17:00:10|||||||||1
1749488420000|2025-06-09 17:00:20|||||||||1
1749488430000|2025-06-09 17:00:30|||||||||2
1749488440000|2025-06-09 17:00:40|||||||||4
1749488450000|2025-06-09 17:00:50|||||||||33
1749488460000|2025-06-09 17:01:00|||||||||67
1749488470000|2025-06-09 17:01:10|||||||||1
1749488480000|2025-06-09 17:01:20|||||||||2
1749488490000|2025-06-09 17:01:30|||||||||5
1749488500000|2025-06-09 17:01:40|||||||||2
1749488510000|2025-06-09 17:01:50|||||||||1
1749488520000|2025-06-09 17:02:00|||||||||22
1749488530000|2025-06-09 17:02:10|||||||||3
1749488540000|2025-06-09 17:02:20|||||||||1
1749488550000|2025-06-09 17:02:30|||||||||3
1749488560000|2025-06-09 17:02:40|||||||||3
1749488570000|2025-06-09 17:02:50|||||||||4
1749488580000|2025-06-09 17:03:00|||||||||2
1749488590000|2025-06-09 17:03:10|||||||||19
1749488600000|2025-06-09 17:03:20|||||||||1
1749488610000|2025-06-09 17:03:30|||||||||4
1749488620000|2025-06-09 17:03:40|||||||||2
1749488630000|2025-06-09 17:03:50|||||||||6
1749488640000|2025-06-09 17:04:00|||||||||5
1749488650000|2025-06-09 17:04:10|||||||||8
1749488660000|2025-06-09 17:04:20|||||||||3
1749488670000|2025-06-09 17:04:30|||||||||3
1749488680000|2025-06-09 17:04:40|||||||||3
1749488690000|2025-06-09 17:04:50|||||||||3
1749488700000|2025-06-09 17:05:00|||||||||4
1749488710000|2025-06-09 17:05:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1749488720000|2025-06-09 17:05:20|||||||||2
1749488730000|2025-06-09 17:05:30|||||||||4
1749488740000|2025-06-09 17:05:40|||||||||2
1749488750000|2025-06-09 17:05:50|||||||||102
1749488760000|2025-06-09 17:06:00|||||||||6
1749488770000|2025-06-09 17:06:10|||||||||3
1749488780000|2025-06-09 17:06:20|||||||||1
1749488790000|2025-06-09 17:06:30|||||||||2
1749488800000|2025-06-09 17:06:40|||||||||4
1749488810000|2025-06-09 17:06:50|||||||||1
1749488820000|2025-06-09 17:07:00|||||||||2
1749488830000|2025-06-09 17:07:10|||||||||1
1749488840000|2025-06-09 17:07:20|||||||||12
1749488850000|2025-06-09 17:07:30|||||||||4
1749488860000|2025-06-09 17:07:40|||||||||1
1749488870000|2025-06-09 17:07:50|||||||||2
1749488880000|2025-06-09 17:08:00|||||||||2
1749488890000|2025-06-09 17:08:10|||||||||1
1749488900000|2025-06-09 17:08:20|||||||||1
1749488910000|2025-06-09 17:08:30|||||||||4
1749488920000|2025-06-09 17:08:40|||||||||2
1749488930000|2025-06-09 17:08:50|||||||||1
1749488940000|2025-06-09 17:09:00|||||||||3
1749488950000|2025-06-09 17:09:10|||||||||3
1749488960000|2025-06-09 17:09:20|||||||||4
1749488970000|2025-06-09 17:09:30|||||||||2
1749488980000|2025-06-09 17:09:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1749488990000|2025-06-09 17:09:50|||||||||7
1749489000000|2025-06-09 17:10:00|||||||||2
1749489010000|2025-06-09 17:10:10|||||||||2
1749489020000|2025-06-09 17:10:20|||||||||1
1749489030000|2025-06-09 17:10:30|||||||||3
1749489040000|2025-06-09 17:10:40|||||||||26
1749489050000|2025-06-09 17:10:50|||||||||1
1749489060000|2025-06-09 17:11:00|||||||||17
1749489070000|2025-06-09 17:11:10|||||||||2
1749489080000|2025-06-09 17:11:20|||||||||19
1749489090000|2025-06-09 17:11:30|||||||||3
1749489100000|2025-06-09 17:11:40|||||||||1
1749489110000|2025-06-09 17:11:50|||||||||2
1749489120000|2025-06-09 17:12:00|||||||||2
1749489130000|2025-06-09 17:12:10|||||||||2
1749489140000|2025-06-09 17:12:20|||||||||1
1749489150000|2025-06-09 17:12:30|||||||||1
1749489160000|2025-06-09 17:12:40|||||||||5
1749489170000|2025-06-09 17:12:50|||||||||1
1749489180000|2025-06-09 17:13:00|||||||||2
1749489190000|2025-06-09 17:13:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|34
1749489200000|2025-06-09 17:13:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|25
1749489210000|2025-06-09 17:13:30|||||||||5
1749489220000|2025-06-09 17:13:40|||||||||5
1749489230000|2025-06-09 17:13:50|||||||||3
1749489240000|2025-06-09 17:14:00|||||||||2
1749489250000|2025-06-09 17:14:10|||||||||3
1749489260000|2025-06-09 17:14:20|||||||||1
1749489270000|2025-06-09 17:14:30|||||||||1
1749489280000|2025-06-09 17:14:40|||||||||2
1749489290000|2025-06-09 17:14:50|||||||||2
1749489300000|2025-06-09 17:15:00|||||||||26
1749489310000|2025-06-09 17:15:10|||||||||2
1749489320000|2025-06-09 17:15:20|||||||||2
1749489330000|2025-06-09 17:15:30|||||||||1
1749489340000|2025-06-09 17:15:40|||||||||3
1749489350000|2025-06-09 17:15:50|||||||||2
1749489360000|2025-06-09 17:16:00|||||||||11
1749489370000|2025-06-09 17:16:10|||||||||23
1749489380000|2025-06-09 17:16:20|||||||||1
1749489390000|2025-06-09 17:16:30|||||||||1
1749489400000|2025-06-09 17:16:40|||||||||2
1749489410000|2025-06-09 17:16:50|||||||||3
1749489420000|2025-06-09 17:17:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|112
1749489430000|2025-06-09 17:17:10|||||||||2
1749489450000|2025-06-09 17:17:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|41
1749489460000|2025-06-09 17:17:40|||||||||4
1749489470000|2025-06-09 17:17:50|||||||||4
1749489480000|2025-06-09 17:18:00|||||||||1
1749489490000|2025-06-09 17:18:10|||||||||2
1749489500000|2025-06-09 17:18:20|||||||||10
1749489510000|2025-06-09 17:18:30|||||||||1
1749489520000|2025-06-09 17:18:40|||||||||3
1749489530000|2025-06-09 17:18:50|||||||||1
1749489540000|2025-06-09 17:19:00|||||||||1
1749489550000|2025-06-09 17:19:10|||||||||2
1749489570000|2025-06-09 17:19:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1749489580000|2025-06-09 17:19:40|||||||||7
1749489590000|2025-06-09 17:19:50|||||||||1
1749489600000|2025-06-09 17:20:00|||||||||3
1749489610000|2025-06-09 17:20:10|||||||||6
1749489630000|2025-06-09 17:20:30|||||||||2
1749489640000|2025-06-09 17:20:40|||||||||2
1749489650000|2025-06-09 17:20:50|||||||||1
1749489660000|2025-06-09 17:21:00|||||||||1
1749489670000|2025-06-09 17:21:10|||||||||4
1749489690000|2025-06-09 17:21:30|||||||||2
1749489700000|2025-06-09 17:21:40|||||||||17
1749489710000|2025-06-09 17:21:50|||||||||1
1749489720000|2025-06-09 17:22:00|||||||||1
1749489730000|2025-06-09 17:22:10|||||||||4
1749489750000|2025-06-09 17:22:30|||||||||1
1749489760000|2025-06-09 17:22:40|||||||||2
1749489770000|2025-06-09 17:22:50|||||||||3
1749489800000|2025-06-09 17:23:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|96
1749489810000|2025-06-09 17:23:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1749489830000|2025-06-09 17:23:50|||||||||1
1749489840000|2025-06-09 17:24:00|||||||||3
1749489850000|2025-06-09 17:24:10|||||||||2
1749489870000|2025-06-09 17:24:30|||||||||1
1749489890000|2025-06-09 17:24:50|||||||||1
1749489900000|2025-06-09 17:25:00|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|1
1749489910000|2025-06-09 17:25:10|||||||||26
1749489920000|2025-06-09 17:25:20|||||||||1
1749489950000|2025-06-09 17:25:50|||||||||4
1749489960000|2025-06-09 17:26:00|||||||||2
1749489980000|2025-06-09 17:26:20|||||||||1
1749490010000|2025-06-09 17:26:50|||||||||1
1749490020000|2025-06-09 17:27:00|||||||||1
1749490050000|2025-06-09 17:27:30|||||||||1
1749490060000|2025-06-09 17:27:40|||||||||1
1749490080000|2025-06-09 17:28:00|||||||||1
1749490120000|2025-06-09 17:28:40|||||||||1
1749490150000|2025-06-09 17:29:10|||||||||1
1749490170000|2025-06-09 17:29:30|||||||||2
1749490190000|2025-06-09 17:29:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|17
1749490200000|2025-06-09 17:30:00|||||||||2
1749490210000|2025-06-09 17:30:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1749490220000|2025-06-09 17:30:20|||||||||1
1749490230000|2025-06-09 17:30:30|||||||||26
1749490240000|2025-06-09 17:30:40|||||||||3
1749490250000|2025-06-09 17:30:50|||||||||10
1749490270000|2025-06-09 17:31:10|||||||||1
1749490280000|2025-06-09 17:31:20|||||||||1
1749490290000|2025-06-09 17:31:30|||||||||1
1749490310000|2025-06-09 17:31:50|||||||||6
1749490320000|2025-06-09 17:32:00|||||||||1
1749490330000|2025-06-09 17:32:10|||||||||3
1749490370000|2025-06-09 17:32:50|||||||||16
1749490390000|2025-06-09 17:33:10|||||||||1
1749490410000|2025-06-09 17:33:30|||||||||1
1749490430000|2025-06-09 17:33:50|||||||||8
1749490470000|2025-06-09 17:34:30|||||||||1
1749490480000|2025-06-09 17:34:40|||||||||1
1749490490000|2025-06-09 17:34:50|||||||||1
1749490510000|2025-06-09 17:35:10|||||||||1
1749490520000|2025-06-09 17:35:20|||||||||5
1749490540000|2025-06-09 17:35:40|||||||||1
1749490550000|2025-06-09 17:35:50|||||||||5
1749490560000|2025-06-09 17:36:00|||||||||9
1749490570000|2025-06-09 17:36:10|||||||||14
1749490610000|2025-06-09 17:36:50|||||||||5
1749490630000|2025-06-09 17:37:10|||||||||9
1749490650000|2025-06-09 17:37:30|||||||||4
1749490660000|2025-06-09 17:37:40|||||||||1
1749490680000|2025-06-09 17:38:00|||||||||3
1749490690000|2025-06-09 17:38:10|||||||||9
1749490700000|2025-06-09 17:38:20|||||||||1
1749490730000|2025-06-09 17:38:50|||||||||2
1749490740000|2025-06-09 17:39:00|||||||||2
1749490750000|2025-06-09 17:39:10|||||||||7
1749490760000|2025-06-09 17:39:20|||||||||3
1749490770000|2025-06-09 17:39:30|||||||||6
1749490780000|2025-06-09 17:39:40|||||||||1
1749490810000|2025-06-09 17:40:10|||||||||6
1749490820000|2025-06-09 17:40:20|||||||||4
1749490840000|2025-06-09 17:40:40|||||||||1
1749490850000|2025-06-09 17:40:50|||||||||1
1749490870000|2025-06-09 17:41:10|||||||||50
1749490880000|2025-06-09 17:41:20|||||||||65
1749490890000|2025-06-09 17:41:30|||||||||5
1749490900000|2025-06-09 17:41:40|||||||||1
1749490910000|2025-06-09 17:41:50|||||||||3
1749490920000|2025-06-09 17:42:00|||||||||1
1749490930000|2025-06-09 17:42:10|||||||||6
1749490940000|2025-06-09 17:42:20|||||||||1
1749490950000|2025-06-09 17:42:30|||||||||18
1749490960000|2025-06-09 17:42:40|||||||||2
1749490980000|2025-06-09 17:43:00|||||||||1
1749490990000|2025-06-09 17:43:10|||||||||7
1749491010000|2025-06-09 17:43:30|||||||||5
1749491020000|2025-06-09 17:43:40|||||||||1
1749491030000|2025-06-09 17:43:50|||||||||3
1749491040000|2025-06-09 17:44:00|||||||||9
1749491050000|2025-06-09 17:44:10|||||||||2
1749491080000|2025-06-09 17:44:40|||||||||5
1749491090000|2025-06-09 17:44:50|||||||||1
1749491110000|2025-06-09 17:45:10|||||||||1
1749491120000|2025-06-09 17:45:20|||||||||2
1749491130000|2025-06-09 17:45:30|||||||||2
1749491150000|2025-06-09 17:45:50|||||||||5
1749491180000|2025-06-09 17:46:20|||||||||21
1749491190000|2025-06-09 17:46:30|||||||||1
1749491200000|2025-06-09 17:46:40|||||||||2
1749491210000|2025-06-09 17:46:50|||||||||2
1749491220000|2025-06-09 17:47:00|||||||||1
1749491250000|2025-06-09 17:47:30|||||||||1
1749491280000|2025-06-09 17:48:00|||||||||5
1749491310000|2025-06-09 17:48:30|||||||||4
1749491320000|2025-06-09 17:48:40|||||||||3
1749491340000|2025-06-09 17:49:00|||||||||1
1749491350000|2025-06-09 17:49:10|||||||||1
1749491370000|2025-06-09 17:49:30|||||||||130
1749491380000|2025-06-09 17:49:40|||||||||1
1749491420000|2025-06-09 17:50:20|||||||||1
1749491430000|2025-06-09 17:50:30|||||||||5
1749491440000|2025-06-09 17:50:40|||||||||2
1749491450000|2025-06-09 17:50:50|||||||||2
1749491460000|2025-06-09 17:51:00|||||||||1
1749491470000|2025-06-09 17:51:10|||||||||1
1749491480000|2025-06-09 17:51:20|||||||||2
1749491490000|2025-06-09 17:51:30|||||||||1
1749491500000|2025-06-09 17:51:40|||||||||5
1749491520000|2025-06-09 17:52:00|||||||||2
1749491530000|2025-06-09 17:52:10|||||||||1
1749491550000|2025-06-09 17:52:30|||||||||1
1749491560000|2025-06-09 17:52:40|||||||||1
1749491570000|2025-06-09 17:52:50|||||||||2
1749491580000|2025-06-09 17:53:00|||||||||8
1749491590000|2025-06-09 17:53:10|||||||||11
1749491600000|2025-06-09 17:53:20|||||||||1
1749491610000|2025-06-09 17:53:30|||||||||1
1749491620000|2025-06-09 17:53:40|||||||||29
1749491630000|2025-06-09 17:53:50|||||||||2
1749491640000|2025-06-09 17:54:00|||||||||1
1749491650000|2025-06-09 17:54:10|||||||||1
1749491660000|2025-06-09 17:54:20|||||||||1
1749491670000|2025-06-09 17:54:30|||||||||1
1749491680000|2025-06-09 17:54:40|||||||||2
1749491700000|2025-06-09 17:55:00|||||||||1
1749491710000|2025-06-09 17:55:10|||||||||5
1749491720000|2025-06-09 17:55:20|||||||||1
1749491740000|2025-06-09 17:55:40|||||||||1
1749491750000|2025-06-09 17:55:50|||||||||1
1749491790000|2025-06-09 17:56:30|||||||||1
1749491800000|2025-06-09 17:56:40|||||||||1
1749491810000|2025-06-09 17:56:50|||||||||1
1749491820000|2025-06-09 17:57:00|||||||||1
1749491850000|2025-06-09 17:57:30|||||||||55
1749491860000|2025-06-09 17:57:40|||||||||1
1749491870000|2025-06-09 17:57:50|||||||||1
1749491890000|2025-06-09 17:58:10|||||||||2
1749491900000|2025-06-09 17:58:20|||||||||16
1749491910000|2025-06-09 17:58:30|||||||||3
1749491920000|2025-06-09 17:58:40|||||||||19
1749491950000|2025-06-09 17:59:10|||||||||1
1749491990000|2025-06-09 17:59:50|||||||||2
1749492000000|2025-06-09 18:00:00|||||||||1
1749492010000|2025-06-09 18:00:10|||||||||9
1749492020000|2025-06-09 18:00:20|||||||||1
1749492050000|2025-06-09 18:00:50|||||||||5
1749492070000|2025-06-09 18:01:10|||||||||1
1749492080000|2025-06-09 18:01:20|||||||||2
1749492090000|2025-06-09 18:01:30|||||||||2
1749492100000|2025-06-09 18:01:40|||||||||4
1749492120000|2025-06-09 18:02:00|||||||||3
1749492130000|2025-06-09 18:02:10|||||||||1
1749492140000|2025-06-09 18:02:20|||||||||2
1749492150000|2025-06-09 18:02:30|||||||||5
1749492160000|2025-06-09 18:02:40|||||||||2
1749492170000|2025-06-09 18:02:50|||||||||7
1749492190000|2025-06-09 18:03:10|||||||||2
1749492210000|2025-06-09 18:03:30|||||||||3
1749492220000|2025-06-09 18:03:40|||||||||2
1749492230000|2025-06-09 18:03:50|||||||||4
1749492240000|2025-06-09 18:04:00|||||||||4
1749492250000|2025-06-09 18:04:10|||||||||3
1749492260000|2025-06-09 18:04:20|||||||||1
1749492270000|2025-06-09 18:04:30|||||||||2
1749492280000|2025-06-09 18:04:40|||||||||1
1749492290000|2025-06-09 18:04:50|||||||||4
1749492310000|2025-06-09 18:05:10|||||||||1
1749492320000|2025-06-09 18:05:20|||||||||3
1749492330000|2025-06-09 18:05:30|||||||||4
1749492340000|2025-06-09 18:05:40|||||||||1
1749492360000|2025-06-09 18:06:00|||||||||63
1749492390000|2025-06-09 18:06:30|||||||||1
1749492400000|2025-06-09 18:06:40|||||||||1
1749492410000|2025-06-09 18:06:50|||||||||2
1749492420000|2025-06-09 18:07:00|||||||||2
1749492430000|2025-06-09 18:07:10|||||||||2
1749492450000|2025-06-09 18:07:30|||||||||3
1749492460000|2025-06-09 18:07:40|||||||||3
1749492480000|2025-06-09 18:08:00|||||||||1
1749492490000|2025-06-09 18:08:10|||||||||2
1749492520000|2025-06-09 18:08:40|||||||||1
1749492540000|2025-06-09 18:09:00|||||||||1
1749492560000|2025-06-09 18:09:20|||||||||2
1749492570000|2025-06-09 18:09:30|||||||||3
1749492580000|2025-06-09 18:09:40|||||||||4
1749492590000|2025-06-09 18:09:50|||||||||2
1749492600000|2025-06-09 18:10:00|||||||||1
1749492610000|2025-06-09 18:10:10|||||||||1
1749492620000|2025-06-09 18:10:20|||||||||1
1749492630000|2025-06-09 18:10:30|||||||||1
1749492640000|2025-06-09 18:10:40|||||||||4
1749492650000|2025-06-09 18:10:50|||||||||1
1749492660000|2025-06-09 18:11:00|||||||||1
1749492690000|2025-06-09 18:11:30|||||||||1
1749492720000|2025-06-09 18:12:00|||||||||1
1749492730000|2025-06-09 18:12:10|||||||||3
1749492740000|2025-06-09 18:12:20|||||||||37
1749492770000|2025-06-09 18:12:50|||||||||7
1749492790000|2025-06-09 18:13:10|||||||||2
1749492830000|2025-06-09 18:13:50|||||||||2
1749492850000|2025-06-09 18:14:10|||||||||1
1749492860000|2025-06-09 18:14:20|||||||||1
1749492870000|2025-06-09 18:14:30|||||||||1
1749492880000|2025-06-09 18:14:40|||||||||4
1749492890000|2025-06-09 18:14:50|||||||||9
1749492900000|2025-06-09 18:15:00|||||||||3
1749492930000|2025-06-09 18:15:30|||||||||2
1749492960000|2025-06-09 18:16:00|||||||||3
1749492970000|2025-06-09 18:16:10|||||||||4
1749492990000|2025-06-09 18:16:30|||||||||7
1749493010000|2025-06-09 18:16:50|||||||||1
1749493020000|2025-06-09 18:17:00|||||||||1
1749493030000|2025-06-09 18:17:10|||||||||8
1749493050000|2025-06-09 18:17:30|||||||||4
1749493060000|2025-06-09 18:17:40|||||||||3
1749493070000|2025-06-09 18:17:50|||||||||1
1749493080000|2025-06-09 18:18:00|||||||||1
1749493090000|2025-06-09 18:18:10|||||||||1
1749493110000|2025-06-09 18:18:30|||||||||1
1749493120000|2025-06-09 18:18:40|||||||||3
1749493130000|2025-06-09 18:18:50|||||||||1
1749493140000|2025-06-09 18:19:00|||||||||1
1749493150000|2025-06-09 18:19:10|||||||||5
1749493160000|2025-06-09 18:19:20|||||||||1
1749493170000|2025-06-09 18:19:30|||||||||2
1749493190000|2025-06-09 18:19:50|||||||||3
1749493200000|2025-06-09 18:20:00|||||||||1
1749493230000|2025-06-09 18:20:30|||||||||2
1749493240000|2025-06-09 18:20:40|||||||||6
1749493250000|2025-06-09 18:20:50|||||||||3
1749493260000|2025-06-09 18:21:00|||||||||4
1749493270000|2025-06-09 18:21:10|||||||||1
1749493290000|2025-06-09 18:21:30|||||||||3
1749493320000|2025-06-09 18:22:00|||||||||3
1749493330000|2025-06-09 18:22:10|||||||||2
1749493340000|2025-06-09 18:22:20|||||||||6
1749493350000|2025-06-09 18:22:30|||||||||1
1749493360000|2025-06-09 18:22:40|||||||||1
1749493370000|2025-06-09 18:22:50|||||||||1
1749493380000|2025-06-09 18:23:00|||||||||1
1749493400000|2025-06-09 18:23:20|||||||||2
1749493410000|2025-06-09 18:23:30|||||||||2
1749493420000|2025-06-09 18:23:40|||||||||2
1749493430000|2025-06-09 18:23:50|||||||||4
1749493440000|2025-06-09 18:24:00|||||||||1
1749493460000|2025-06-09 18:24:20|||||||||2
1749493470000|2025-06-09 18:24:30|||||||||2
1749493480000|2025-06-09 18:24:40|||||||||2
1749493490000|2025-06-09 18:24:50|||||||||2
1749493500000|2025-06-09 18:25:00|||||||||20
1749493520000|2025-06-09 18:25:20|||||||||1
1749493530000|2025-06-09 18:25:30|||||||||3
1749493540000|2025-06-09 18:25:40|||||||||1
1749493550000|2025-06-09 18:25:50|||||||||1
1749493560000|2025-06-09 18:26:00|||||||||2
1749493580000|2025-06-09 18:26:20|||||||||39
1749493590000|2025-06-09 18:26:30|||||||||3
1749493600000|2025-06-09 18:26:40|||||||||1
1749493610000|2025-06-09 18:26:50|||||||||1
1749493620000|2025-06-09 18:27:00|||||||||1
1749493630000|2025-06-09 18:27:10|||||||||3
1749493640000|2025-06-09 18:27:20|||||||||1
1749493650000|2025-06-09 18:27:30|||||||||5
1749493660000|2025-06-09 18:27:40|||||||||33
1749493670000|2025-06-09 18:27:50|||||||||12
1749493680000|2025-06-09 18:28:00|||||||||1
1749493690000|2025-06-09 18:28:10|||||||||7
1749493700000|2025-06-09 18:28:20|||||||||3
1749493710000|2025-06-09 18:28:30|||||||||1
1749493720000|2025-06-09 18:28:40|||||||||1
1749493730000|2025-06-09 18:28:50|||||||||1
1749493750000|2025-06-09 18:29:10|||||||||4
1749493760000|2025-06-09 18:29:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|101
1749493770000|2025-06-09 18:29:30|||||||||3
1749493780000|2025-06-09 18:29:40|||||||||1
1749493790000|2025-06-09 18:29:50|||||||||4
1749493800000|2025-06-09 18:30:00|||||||||1
1749493810000|2025-06-09 18:30:10|||||||||1
1749493820000|2025-06-09 18:30:20|||||||||4
1749493830000|2025-06-09 18:30:30|||||||||1
1749493840000|2025-06-09 18:30:40|||||||||11
1749493860000|2025-06-09 18:31:00|||||||||1
1749493870000|2025-06-09 18:31:10|||||||||15
1749493880000|2025-06-09 18:31:20|||||||||5
1749493900000|2025-06-09 18:31:40|||||||||4
1749493910000|2025-06-09 18:31:50|||||||||8
1749493920000|2025-06-09 18:32:00|||||||||45
1749493930000|2025-06-09 18:32:10|||||||||3
1749493950000|2025-06-09 18:32:30|||||||||2
1749493960000|2025-06-09 18:32:40|||||||||2
1749493970000|2025-06-09 18:32:50|||||||||13
1749493980000|2025-06-09 18:33:00|||||||||1
1749493990000|2025-06-09 18:33:10|||||||||3
1749494000000|2025-06-09 18:33:20|||||||||1
1749494010000|2025-06-09 18:33:30|||||||||2
1749494020000|2025-06-09 18:33:40|||||||||3
1749494030000|2025-06-09 18:33:50|||||||||2
1749494040000|2025-06-09 18:34:00|||||||||1
1749494050000|2025-06-09 18:34:10|||||||||3
1749494070000|2025-06-09 18:34:30|||||||||11
1749494080000|2025-06-09 18:34:40|||||||||21
1749494090000|2025-06-09 18:34:50|||||||||1
1749494100000|2025-06-09 18:35:00|||||||||3
1749494110000|2025-06-09 18:35:10|||||||||2
1749494120000|2025-06-09 18:35:20|||||||||1
1749494130000|2025-06-09 18:35:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1749494140000|2025-06-09 18:35:40|||||||||4
1749494150000|2025-06-09 18:35:50|||||||||5
1749494160000|2025-06-09 18:36:00|||||||||1
1749494170000|2025-06-09 18:36:10|||||||||4
1749494180000|2025-06-09 18:36:20|||||||||2
1749494190000|2025-06-09 18:36:30|||||||||2
1749494200000|2025-06-09 18:36:40|||||||||3
1749494210000|2025-06-09 18:36:50|||||||||3
1749494220000|2025-06-09 18:37:00|||||||||3
1749494230000|2025-06-09 18:37:10|||||||||19
1749494240000|2025-06-09 18:37:20|||||||||1
1749494260000|2025-06-09 18:37:40|||||||||3
1749494270000|2025-06-09 18:37:50|||||||||3
1749494280000|2025-06-09 18:38:00|||||||||2
1749494290000|2025-06-09 18:38:10|||||||||4
1749494300000|2025-06-09 18:38:20|||||||||5
1749494320000|2025-06-09 18:38:40|||||||||3
1749494330000|2025-06-09 18:38:50|||||||||4
1749494340000|2025-06-09 18:39:00|||||||||8
1749494350000|2025-06-09 18:39:10|||||||||3
1749494360000|2025-06-09 18:39:20|||||||||1
1749494370000|2025-06-09 18:39:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1749494380000|2025-06-09 18:39:40|||||||||121
1749494390000|2025-06-09 18:39:50|||||||||2
1749494400000|2025-06-09 18:40:00|||||||||1
1749494410000|2025-06-09 18:40:10|||||||||2
1749494420000|2025-06-09 18:40:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|8
1749494440000|2025-06-09 18:40:40|||||||||3
1749494470000|2025-06-09 18:41:10|||||||||2
1749494500000|2025-06-09 18:41:40|||||||||2
1749494520000|2025-06-09 18:42:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|22
1749494530000|2025-06-09 18:42:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|18
1749494540000|2025-06-09 18:42:20|||||||||4
1749494550000|2025-06-09 18:42:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1749494560000|2025-06-09 18:42:40|||||||||1
1749494570000|2025-06-09 18:42:50|||||||||1
1749494580000|2025-06-09 18:43:00|||||||||2
1749494590000|2025-06-09 18:43:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|58
1749494600000|2025-06-09 18:43:20|||||||||7
1749494620000|2025-06-09 18:43:40|||||||||1
1749494630000|2025-06-09 18:43:50|||||||||3
1749494640000|2025-06-09 18:44:00|||||||||1
1749494650000|2025-06-09 18:44:10|||||||||1
1749494660000|2025-06-09 18:44:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1749494670000|2025-06-09 18:44:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1749494680000|2025-06-09 18:44:40|||||||||7
1749494690000|2025-06-09 18:44:50|||||||||3
1749494700000|2025-06-09 18:45:00|||||||||1
1749494710000|2025-06-09 18:45:10|||||||||2
1749494740000|2025-06-09 18:45:40|||||||||2
1749494760000|2025-06-09 18:46:00|||||||||3
1749494770000|2025-06-09 18:46:10|||||||||2
1749494800000|2025-06-09 18:46:40|||||||||3
1749494830000|2025-06-09 18:47:10|||||||||2
1749494840000|2025-06-09 18:47:20|||||||||1
1749494860000|2025-06-09 18:47:40|||||||||1
1749494870000|2025-06-09 18:47:50|||||||||1
1749494890000|2025-06-09 18:48:10|||||||||1
1749494910000|2025-06-09 18:48:30|||||||||2
1749494920000|2025-06-09 18:48:40|||||||||4
1749494940000|2025-06-09 18:49:00|||||||||1
1749494950000|2025-06-09 18:49:10|||||||||1
1749494960000|2025-06-09 18:49:20|||||||||1
1749494970000|2025-06-09 18:49:30|||||||||1
1749494980000|2025-06-09 18:49:40|||||||||2
1749494990000|2025-06-09 18:49:50|||||||||1
1749495010000|2025-06-09 18:50:10|||||||||1
1749495020000|2025-06-09 18:50:20|||||||||1
1749495040000|2025-06-09 18:50:40|||||||||1
1749495050000|2025-06-09 18:50:50|||||||||1
1749495070000|2025-06-09 18:51:10|||||||||1
1749495080000|2025-06-09 18:51:20|||||||||1
1749495090000|2025-06-09 18:51:30|||||||||2
1749495110000|2025-06-09 18:51:50|||||||||5
1749495140000|2025-06-09 18:52:20|||||||||4
1749495160000|2025-06-09 18:52:40|||||||||1
1749495170000|2025-06-09 18:52:50|||||||||3
1749495190000|2025-06-09 18:53:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|1
1749495200000|2025-06-09 18:53:20|||||||||1
1749495210000|2025-06-09 18:53:30|||||||||1
1749495220000|2025-06-09 18:53:40|||||||||1
1749495230000|2025-06-09 18:53:50|||||||||1
1749495240000|2025-06-09 18:54:00|||||||||1
1749495260000|2025-06-09 18:54:20|||||||||1
1749495270000|2025-06-09 18:54:30|||||||||3
1749495290000|2025-06-09 18:54:50|||||||||11
1749495300000|2025-06-09 18:55:00|||||||||1
1749495310000|2025-06-09 18:55:10|||||||||1
1749495320000|2025-06-09 18:55:20|||||||||1
1749495330000|2025-06-09 18:55:30|||||||||1
1749495340000|2025-06-09 18:55:40|||||||||1
1749495350000|2025-06-09 18:55:50|||||||||1
1749495360000|2025-06-09 18:56:00|||||||||2
1749495370000|2025-06-09 18:56:10|||||||||1
1749495380000|2025-06-09 18:56:20|||||||||2
1749495390000|2025-06-09 18:56:30|||||||||17
1749495410000|2025-06-09 18:56:50|||||||||4
1749495430000|2025-06-09 18:57:10|||||||||1
1749495440000|2025-06-09 18:57:20|||||||||7
1749495450000|2025-06-09 18:57:30|||||||||2
1749495460000|2025-06-09 18:57:40|||||||||2
1749495470000|2025-06-09 18:57:50|||||||||22
1749495480000|2025-06-09 18:58:00|||||||||1
1749495500000|2025-06-09 18:58:20|||||||||13
1749495510000|2025-06-09 18:58:30|||||||||1
1749495520000|2025-06-09 18:58:40|||||||||1
1749495530000|2025-06-09 18:58:50|||||||||1
1749495540000|2025-06-09 18:59:00|||||||||1
1749495550000|2025-06-09 18:59:10|||||||||51
1749495560000|2025-06-09 18:59:20|||||||||1
1749495570000|2025-06-09 18:59:30|||||||||65
1749495580000|2025-06-09 18:59:40|||||||||25
1749495590000|2025-06-09 18:59:50|||||||||3
1749495600000|2025-06-09 19:00:00|||||||||7
1749495620000|2025-06-09 19:00:20|||||||||12
1749495650000|2025-06-09 19:00:50|||||||||2
1749495660000|2025-06-09 19:01:00|||||||||11
1749495670000|2025-06-09 19:01:10|||||||||1
1749495680000|2025-06-09 19:01:20|||||||||5
1749495690000|2025-06-09 19:01:30|||||||||2
1749495700000|2025-06-09 19:01:40|||||||||1
1749495710000|2025-06-09 19:01:50|||||||||2
1749495730000|2025-06-09 19:02:10|||||||||3
1749495740000|2025-06-09 19:02:20|||||||||3
1749495750000|2025-06-09 19:02:30|||||||||1
1749495760000|2025-06-09 19:02:40|||||||||1
1749495770000|2025-06-09 19:02:50|||||||||3
1749495780000|2025-06-09 19:03:00|||||||||3
1749495790000|2025-06-09 19:03:10|||||||||1
1749495800000|2025-06-09 19:03:20|||||||||1
1749495810000|2025-06-09 19:03:30|||||||||35
1749495820000|2025-06-09 19:03:40|||||||||2
1749495830000|2025-06-09 19:03:50|||||||||3
1749495840000|2025-06-09 19:04:00|||||||||2
1749495850000|2025-06-09 19:04:10|||||||||1
1749495860000|2025-06-09 19:04:20|||||||||4
1749495870000|2025-06-09 19:04:30|||||||||1
1749495880000|2025-06-09 19:04:40|||||||||2
1749495890000|2025-06-09 19:04:50|||||||||3
1749495910000|2025-06-09 19:05:10|||||||||1
1749495920000|2025-06-09 19:05:20|||||||||30
1749495930000|2025-06-09 19:05:30|||||||||2
1749495950000|2025-06-09 19:05:50|||||||||2
1749495960000|2025-06-09 19:06:00|||||||||3
1749495970000|2025-06-09 19:06:10|||||||||1
1749495980000|2025-06-09 19:06:20|||||||||3
1749496010000|2025-06-09 19:06:50|||||||||1
1749496020000|2025-06-09 19:07:00|||||||||3
1749496040000|2025-06-09 19:07:20|||||||||1
1749496060000|2025-06-09 19:07:40|||||||||1
1749496070000|2025-06-09 19:07:50|||||||||2
1749496090000|2025-06-09 19:08:10|||||||||5
1749496100000|2025-06-09 19:08:20|||||||||1
1749496130000|2025-06-09 19:08:50|||||||||15
1749496150000|2025-06-09 19:09:10|||||||||1
1749496160000|2025-06-09 19:09:20|||||||||2
1749496180000|2025-06-09 19:09:40|||||||||3
1749496190000|2025-06-09 19:09:50|||||||||3
1749496220000|2025-06-09 19:10:20|||||||||1
1749496230000|2025-06-09 19:10:30|||||||||1
1749496240000|2025-06-09 19:10:40|||||||||1
1749496250000|2025-06-09 19:10:50|||||||||12
1749496260000|2025-06-09 19:11:00|||||||||1
1749496270000|2025-06-09 19:11:10|||||||||1
1749496280000|2025-06-09 19:11:20|||||||||4
1749496290000|2025-06-09 19:11:30|||||||||2
1749496310000|2025-06-09 19:11:50|||||||||1
1749496320000|2025-06-09 19:12:00|||||||||2
1749496340000|2025-06-09 19:12:20|||||||||49
1749496350000|2025-06-09 19:12:30|||||||||1
1749496370000|2025-06-09 19:12:50|||||||||1
1749496380000|2025-06-09 19:13:00|||||||||2
1749496410000|2025-06-09 19:13:30|||||||||4
1749496420000|2025-06-09 19:13:40|||||||||1
1749496430000|2025-06-09 19:13:50|||||||||1
1749496440000|2025-06-09 19:14:00|||||||||1
1749496450000|2025-06-09 19:14:10|||||||||1
1749496460000|2025-06-09 19:14:20|||||||||1
1749496470000|2025-06-09 19:14:30|||||||||3
1749496490000|2025-06-09 19:14:50|||||||||3
1749496500000|2025-06-09 19:15:00|||||||||3
1749496510000|2025-06-09 19:15:10|||||||||1
1749496520000|2025-06-09 19:15:20|||||||||2
1749496530000|2025-06-09 19:15:30|||||||||1
1749496560000|2025-06-09 19:16:00|||||||||2
1749496570000|2025-06-09 19:16:10|||||||||2
1749496580000|2025-06-09 19:16:20|||||||||1
1749496600000|2025-06-09 19:16:40|||||||||1
1749496610000|2025-06-09 19:16:50|||||||||6
1749496620000|2025-06-09 19:17:00|||||||||5
1749496630000|2025-06-09 19:17:10|||||||||2
1749496640000|2025-06-09 19:17:20|||||||||4
1749496660000|2025-06-09 19:17:40|||||||||1
1749496670000|2025-06-09 19:17:50|||||||||1
1749496680000|2025-06-09 19:18:00|||||||||1
1749496690000|2025-06-09 19:18:10|||||||||2
1749496710000|2025-06-09 19:18:30|||||||||1
1749496730000|2025-06-09 19:18:50|||||||||1
1749496750000|2025-06-09 19:19:10|||||||||1
1749496760000|2025-06-09 19:19:20|||||||||29
1749496770000|2025-06-09 19:19:30|||||||||1
1749496780000|2025-06-09 19:19:40|||||||||1
1749496790000|2025-06-09 19:19:50|||||||||1
1749496810000|2025-06-09 19:20:10|||||||||1
1749496820000|2025-06-09 19:20:20|||||||||1
1749496830000|2025-06-09 19:20:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1749496840000|2025-06-09 19:20:40|||||||||3
1749496850000|2025-06-09 19:20:50|||||||||1
1749496860000|2025-06-09 19:21:00|||||||||1
1749496880000|2025-06-09 19:21:20|||||||||57
1749496890000|2025-06-09 19:21:30|||||||||21
1749496900000|2025-06-09 19:21:40|||||||||35
1749496910000|2025-06-09 19:21:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|22
1749496920000|2025-06-09 19:22:00|||||||||1
1749496950000|2025-06-09 19:22:30|||||||||2
1749496970000|2025-06-09 19:22:50|||||||||2
1749496980000|2025-06-09 19:23:00|||||||||5
1749496990000|2025-06-09 19:23:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1749497000000|2025-06-09 19:23:20|||||||||2
1749497010000|2025-06-09 19:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|54
1749497020000|2025-06-09 19:23:40|||||||||19
1749497030000|2025-06-09 19:23:50|||||||||16
1749497040000|2025-06-09 19:24:00|||||||||5
1749497060000|2025-06-09 19:24:20|||||||||4
1749497070000|2025-06-09 19:24:30|||||||||3
1749497080000|2025-06-09 19:24:40|||||||||4
1749497090000|2025-06-09 19:24:50|||||||||3
1749497100000|2025-06-09 19:25:00|||||||||14
1749497110000|2025-06-09 19:25:10|||||||||1
1749497120000|2025-06-09 19:25:20|||||||||1
1749497140000|2025-06-09 19:25:40|||||||||1
1749497160000|2025-06-09 19:26:00|||||||||1
1749497170000|2025-06-09 19:26:10|||||||||1
1749497200000|2025-06-09 19:26:40|||||||||1
1749497210000|2025-06-09 19:26:50|||||||||2
1749497230000|2025-06-09 19:27:10|||||||||5
1749497260000|2025-06-09 19:27:40|||||||||2
1749497270000|2025-06-09 19:27:50|||||||||1
1749497300000|2025-06-09 19:28:20|||||||||1
1749497310000|2025-06-09 19:28:30|||||||||1
1749497330000|2025-06-09 19:28:50|||||||||1
1749497340000|2025-06-09 19:29:00|||||||||1
1749497360000|2025-06-09 19:29:20|||||||||1
1749497390000|2025-06-09 19:29:50|||||||||6
1749497400000|2025-06-09 19:30:00|||||||||10
1749497410000|2025-06-09 19:30:10|||||||||8
1749497420000|2025-06-09 19:30:20|||||||||1
1749497430000|2025-06-09 19:30:30|||||||||1
1749497440000|2025-06-09 19:30:40|||||||||1
1749497450000|2025-06-09 19:30:50|||||||||1
1749497490000|2025-06-09 19:31:30|||||||||1
1749497510000|2025-06-09 19:31:50|||||||||1
1749497520000|2025-06-09 19:32:00|||||||||2
1749497540000|2025-06-09 19:32:20|||||||||1
1749497550000|2025-06-09 19:32:30|||||||||1
1749497570000|2025-06-09 19:32:50|||||||||4
1749497580000|2025-06-09 19:33:00|||||||||14
1749497600000|2025-06-09 19:33:20|||||||||7
1749497610000|2025-06-09 19:33:30|||||||||5
1749497620000|2025-06-09 19:33:40|||||||||1
1749497630000|2025-06-09 19:33:50|||||||||3
1749497640000|2025-06-09 19:34:00|||||||||2
1749497650000|2025-06-09 19:34:10|||||||||1
1749497670000|2025-06-09 19:34:30|||||||||1
1749497680000|2025-06-09 19:34:40|||||||||2
1749497690000|2025-06-09 19:34:50|||||||||3
1749497700000|2025-06-09 19:35:00|||||||||15
1749497710000|2025-06-09 19:35:10|||||||||1
1749497720000|2025-06-09 19:35:20|||||||||1
1749497730000|2025-06-09 19:35:30|||||||||61
1749497740000|2025-06-09 19:35:40|||||||||4
1749497750000|2025-06-09 19:35:50|||||||||3
1749497770000|2025-06-09 19:36:10|||||||||13
1749497780000|2025-06-09 19:36:20|||||||||14
1749497790000|2025-06-09 19:36:30|||||||||39
1749497800000|2025-06-09 19:36:40|||||||||1
1749497810000|2025-06-09 19:36:50|||||||||1
1749497830000|2025-06-09 19:37:10|||||||||1
1749497870000|2025-06-09 19:37:50|||||||||9
1749497880000|2025-06-09 19:38:00|||||||||9
1749497900000|2025-06-09 19:38:20|||||||||10
1749497920000|2025-06-09 19:38:40|||||||||10
1749497930000|2025-06-09 19:38:50|||||||||12
1749497960000|2025-06-09 19:39:20|||||||||3
1749497990000|2025-06-09 19:39:50|||||||||5
1749498000000|2025-06-09 19:40:00|||||||||7
1749498010000|2025-06-09 19:40:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1749498020000|2025-06-09 19:40:20|||||||||11
1749498040000|2025-06-09 19:40:40|||||||||69
1749498050000|2025-06-09 19:40:50|||||||||12
1749498060000|2025-06-09 19:41:00|||||||||4
1749498080000|2025-06-09 19:41:20|||||||||8
1749498090000|2025-06-09 19:41:30|||||||||1
1749498100000|2025-06-09 19:41:40|||||||||64
1749498110000|2025-06-09 19:41:50|||||||||50
1749498120000|2025-06-09 19:42:00|||||||||8
1749498130000|2025-06-09 19:42:10|||||||||10
1749498140000|2025-06-09 19:42:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|36
1749498150000|2025-06-09 19:42:30|||||||||52
1749498180000|2025-06-09 19:43:00|||||||||1
1749498190000|2025-06-09 19:43:10|||||||||11
1749498200000|2025-06-09 19:43:20|||||||||12
1749498210000|2025-06-09 19:43:30|||||||||1
1749498220000|2025-06-09 19:43:40|||||||||6
1749498230000|2025-06-09 19:43:50|||||||||2
1749498250000|2025-06-09 19:44:10|||||||||2
1749498260000|2025-06-09 19:44:20|||||||||3
1749498270000|2025-06-09 19:44:30|||||||||1
1749498280000|2025-06-09 19:44:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1749498290000|2025-06-09 19:44:50|||||||||2
1749498300000|2025-06-09 19:45:00|||||||||2
1749498310000|2025-06-09 19:45:10|||||||||1
1749498320000|2025-06-09 19:45:20|||||||||1
1749498340000|2025-06-09 19:45:40|||||||||1
1749498350000|2025-06-09 19:45:50|||||||||4
1749498360000|2025-06-09 19:46:00|||||||||2
1749498370000|2025-06-09 19:46:10|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|168
1749498380000|2025-06-09 19:46:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|20
1749498400000|2025-06-09 19:46:40|||||||||1
1749498410000|2025-06-09 19:46:50|||||||||5
1749498430000|2025-06-09 19:47:10|||||||||7
1749498440000|2025-06-09 19:47:20|||||||||6
1749498460000|2025-06-09 19:47:40|||||||||1
1749498470000|2025-06-09 19:47:50|||||||||8
1749498480000|2025-06-09 19:48:00|||||||||1
1749498500000|2025-06-09 19:48:20|||||||||8
1749498510000|2025-06-09 19:48:30|||||||||42
1749498520000|2025-06-09 19:48:40|||||||||2
1749498530000|2025-06-09 19:48:50|||||||||8
1749498540000|2025-06-09 19:49:00|||||||||5
1749498560000|2025-06-09 19:49:20|||||||||27
1749498570000|2025-06-09 19:49:30|||||||||3
1749498580000|2025-06-09 19:49:40|||||||||15
1749498590000|2025-06-09 19:49:50|||||||||18
1749498600000|2025-06-09 19:50:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|635
1749498610000|2025-06-09 19:50:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1749498620000|2025-06-09 19:50:20|||||||||7
1749498630000|2025-06-09 19:50:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|45
1749498640000|2025-06-09 19:50:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|31
1749498650000|2025-06-09 19:50:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|18
1749498660000|2025-06-09 19:51:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1749498670000|2025-06-09 19:51:10|||||||||5
1749498680000|2025-06-09 19:51:20|||||||||4
1749498690000|2025-06-09 19:51:30|||||||||7
1749498700000|2025-06-09 19:51:40|||||||||4
1749498710000|2025-06-09 19:51:50|||||||||2
1749498720000|2025-06-09 19:52:00|||||||||2
1749498730000|2025-06-09 19:52:10|||||||||2
1749498740000|2025-06-09 19:52:20|||||||||1
1749498750000|2025-06-09 19:52:30|||||||||36
1749498760000|2025-06-09 19:52:40|||||||||3
1749498770000|2025-06-09 19:52:50|||||||||3
1749498780000|2025-06-09 19:53:00|||||||||14
1749498790000|2025-06-09 19:53:10|||||||||16
1749498800000|2025-06-09 19:53:20|||||||||8
1749498810000|2025-06-09 19:53:30|||||||||34
1749498820000|2025-06-09 19:53:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|508
1749498830000|2025-06-09 19:53:50|||||||||25
1749498840000|2025-06-09 19:54:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|60
1749498850000|2025-06-09 19:54:10|||||||||39
1749498860000|2025-06-09 19:54:20|||||||||35
1749498870000|2025-06-09 19:54:30|||||||||198
1749498880000|2025-06-09 19:54:40|||||||||80
1749498890000|2025-06-09 19:54:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|66
1749498900000|2025-06-09 19:55:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|137
1749498910000|2025-06-09 19:55:10|||||||||13
1749498920000|2025-06-09 19:55:20|||||||||85
1749498930000|2025-06-09 19:55:30|||||||||17
1749498940000|2025-06-09 19:55:40|||||||||1
1749498950000|2025-06-09 19:55:50|||||||||7
1749498960000|2025-06-09 19:56:00|||||||||28
1749498980000|2025-06-09 19:56:20|||||||||4
1749498990000|2025-06-09 19:56:30|||||||||11
1749499000000|2025-06-09 19:56:40|||||||||65
1749499010000|2025-06-09 19:56:50|||||||||3
1749499020000|2025-06-09 19:57:00|||||||||15
1749499030000|2025-06-09 19:57:10|||||||||15
1749499040000|2025-06-09 19:57:20|||||||||38
1749499050000|2025-06-09 19:57:30|||||||||52
1749499060000|2025-06-09 19:57:40|||||||||28
1749499070000|2025-06-09 19:57:50|||||||||22
1749499080000|2025-06-09 19:58:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|35
1749499090000|2025-06-09 19:58:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1749499100000|2025-06-09 19:58:20|||||||||19
1749499110000|2025-06-09 19:58:30|||||||||40
1749499120000|2025-06-09 19:58:40|||||||||26
1749499130000|2025-06-09 19:58:50|||||||||38
1749499140000|2025-06-09 19:59:00|||||||||67
1749499150000|2025-06-09 19:59:10|||||||||97
1749499160000|2025-06-09 19:59:20|||||||||107
1749499170000|2025-06-09 19:59:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|84
1749499180000|2025-06-09 19:59:40|||||||||118
1749499190000|2025-06-09 19:59:50|||||||||404
1749499200000|2025-06-09 20:00:00|||||||||82
1749499210000|2025-06-09 20:00:10|||||||||6
1749499220000|2025-06-09 20:00:20|||||||||4
1749499240000|2025-06-09 20:00:40|||||||||2
1749499250000|2025-06-09 20:00:50|||||||||4
1749499260000|2025-06-09 20:01:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|848
1749499270000|2025-06-09 20:01:10|||||||||117
1749499280000|2025-06-09 20:01:20|||||||||65
1749499290000|2025-06-09 20:01:30|||||||||10
1749499300000|2025-06-09 20:01:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1749499310000|2025-06-09 20:01:50|||||||||5
1749499320000|2025-06-09 20:02:00|||||||||36
1749499330000|2025-06-09 20:02:10|||||||||63
1749499340000|2025-06-09 20:02:20|||||||||7
1749499350000|2025-06-09 20:02:30|||||||||60
1749499360000|2025-06-09 20:02:40|||||||||7
1749499370000|2025-06-09 20:02:50|||||||||6
1749499380000|2025-06-09 20:03:00|||||||||8
1749499390000|2025-06-09 20:03:10|||||||||4
1749499400000|2025-06-09 20:03:20|||||||||7
1749499410000|2025-06-09 20:03:30|||||||||1
1749499420000|2025-06-09 20:03:40|||||||||3
1749499430000|2025-06-09 20:03:50|||||||||2
1749499460000|2025-06-09 20:04:20|||||||||3
1749499480000|2025-06-09 20:04:40|||||||||1
1749499490000|2025-06-09 20:04:50|||||||||1
1749499550000|2025-06-09 20:05:50|||||||||1
1749499590000|2025-06-09 20:06:30|||||||||3
1749499670000|2025-06-09 20:07:50|||||||||1
1749499690000|2025-06-09 20:08:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|131
1749499700000|2025-06-09 20:08:20|||||||||40
1749499710000|2025-06-09 20:08:30|||||||||14
1749499730000|2025-06-09 20:08:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1749499740000|2025-06-09 20:09:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749499810000|2025-06-09 20:10:10|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|11
1749499820000|2025-06-09 20:10:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1749499840000|2025-06-09 20:10:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1749499850000|2025-06-09 20:10:50|||||||||3
1749499900000|2025-06-09 20:11:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|539
1749499930000|2025-06-09 20:12:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|187
1749499950000|2025-06-09 20:12:30|||||||||1
1749499960000|2025-06-09 20:12:40|||||||||5
1749499970000|2025-06-09 20:12:50|||||||||2
1749499980000|2025-06-09 20:13:00|||||||||13
1749499990000|2025-06-09 20:13:10|||||||||104
1749500000000|2025-06-09 20:13:20|||||||||10
1749500040000|2025-06-09 20:14:00|||||||||28
1749500050000|2025-06-09 20:14:10|||||||||1
1749500070000|2025-06-09 20:14:30|||||||||2
1749500090000|2025-06-09 20:14:50|||||||||23
1749501000000|2025-06-09 20:30:00|||||||||1
1749501020000|2025-06-09 20:30:20|||||||||18
1749501040000|2025-06-09 20:30:40|||||||||1
1749501140000|2025-06-09 20:32:20|||||||||1
1749501490000|2025-06-09 20:38:10|||||||||1
1749501760000|2025-06-09 20:42:40|||||||||10
1749501790000|2025-06-09 20:43:10|||||||||10
1749502000000|2025-06-09 20:46:40|||||||||2
1749502070000|2025-06-09 20:47:50|||||||||1
1749502190000|2025-06-09 20:49:50|||||||||19
1749502240000|2025-06-09 20:50:40|||||||||1
1749502440000|2025-06-09 20:54:00|||||||||1
1749502480000|2025-06-09 20:54:40|||||||||1
1749502620000|2025-06-09 20:57:00|||||||||1
1749502640000|2025-06-09 20:57:20|||||||||1
1749502650000|2025-06-09 20:57:30|||||||||16
1749502660000|2025-06-09 20:57:40|||||||||2
1749502700000|2025-06-09 20:58:20|||||||||4
1749502720000|2025-06-09 20:58:40|||||||||16
1749502750000|2025-06-09 20:59:10|||||||||3
1749502770000|2025-06-09 20:59:30|||||||||36
1749502790000|2025-06-09 20:59:50|||||||||36
1749506400000|2025-06-09 22:00:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749506410000|2025-06-09 22:00:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|36
1749506530000|2025-06-09 22:02:10|||||||||2
1749506590000|2025-06-09 22:03:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|25
1749506620000|2025-06-09 22:03:40|||||||||23
1749506670000|2025-06-09 22:04:30|||||||||6
1749506810000|2025-06-09 22:06:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1749506930000|2025-06-09 22:08:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1749507100000|2025-06-09 22:11:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749507350000|2025-06-09 22:15:50|||||||||2
1749507460000|2025-06-09 22:17:40|||||||||21
1749508550000|2025-06-09 22:35:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|17
1749508580000|2025-06-09 22:36:20|||||||||1
1749508760000|2025-06-09 22:39:20|||||||||11
1749508780000|2025-06-09 22:39:40|||||||||27
1749508840000|2025-06-09 22:40:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1749509050000|2025-06-09 22:44:10|||||||||1
1749509110000|2025-06-09 22:45:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1749509150000|2025-06-09 22:45:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1749509210000|2025-06-09 22:46:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1749509220000|2025-06-09 22:47:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1749509230000|2025-06-09 22:47:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1749510040000|2025-06-09 23:00:40|||||||||34
1749510290000|2025-06-09 23:04:50|||||||||1
1749510670000|2025-06-09 23:11:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749511260000|2025-06-09 23:21:00|||||||||5
1749511920000|2025-06-09 23:32:00|||||||||1
1749512120000|2025-06-09 23:35:20|||||||||1
1749512380000|2025-06-09 23:39:40|||||||||1
1749512620000|2025-06-09 23:43:40|||||||||2
1749513950000|2025-06-10 00:05:50|||||||||1
1749514020000|2025-06-10 00:07:00|||||||||1
1749514030000|2025-06-10 00:07:10|||||||||1
1749515110000|2025-06-10 00:25:10|||||||||2
1749515200000|2025-06-10 00:26:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|62
1749515210000|2025-06-10 00:26:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749515300000|2025-06-10 00:28:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1749515890000|2025-06-10 00:38:10|||||||||1
1749515940000|2025-06-10 00:39:00|||||||||43
1749515990000|2025-06-10 00:39:50|||||||||1
1749516230000|2025-06-10 00:43:50|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|21
1749516240000|2025-06-10 00:44:00|||||||||1
1749516400000|2025-06-10 00:46:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749516730000|2025-06-10 00:52:10|||||||||1
1749517650000|2025-06-10 01:07:30|||||||||4
1749517980000|2025-06-10 01:13:00|||||||||2
1749518010000|2025-06-10 01:13:30|||||||||3
1749518100000|2025-06-10 01:15:00|||||||||13
1749518110000|2025-06-10 01:15:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749518120000|2025-06-10 01:15:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1749518150000|2025-06-10 01:15:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1749518160000|2025-06-10 01:16:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1749518170000|2025-06-10 01:16:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|65
1749518180000|2025-06-10 01:16:20|19.62|19.46|19.61|19.45|19.62|19.46|19.59|19.43|18
1749518200000|2025-06-10 01:16:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1749518220000|2025-06-10 01:17:00|||||||||17
1749518230000|2025-06-10 01:17:10|||||||||1
1749518250000|2025-06-10 01:17:30|||||||||5
1749518390000|2025-06-10 01:19:50|||||||||3
1749518520000|2025-06-10 01:22:00|||||||||2
1749518640000|2025-06-10 01:24:00|||||||||37
1749518650000|2025-06-10 01:24:10|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|10
1749518680000|2025-06-10 01:24:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1749518690000|2025-06-10 01:24:50|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|7
1749518710000|2025-06-10 01:25:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1749518740000|2025-06-10 01:25:40|||||||||2
1749518770000|2025-06-10 01:26:10|||||||||8
1749518790000|2025-06-10 01:26:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|60
1749518820000|2025-06-10 01:27:00|||||||||1
1749518830000|2025-06-10 01:27:10|||||||||5
1749518880000|2025-06-10 01:28:00|||||||||3
1749519020000|2025-06-10 01:30:20|||||||||1
1749519110000|2025-06-10 01:31:50|||||||||8
1749519140000|2025-06-10 01:32:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|0
1749519210000|2025-06-10 01:33:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1749519220000|2025-06-10 01:33:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1749519340000|2025-06-10 01:35:40|||||||||1
1749519400000|2025-06-10 01:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1749519530000|2025-06-10 01:38:50|||||||||67
1749519690000|2025-06-10 01:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1749519750000|2025-06-10 01:42:30|||||||||2
1749519960000|2025-06-10 01:46:00|||||||||1
1749520430000|2025-06-10 01:53:50|||||||||2
1749520530000|2025-06-10 01:55:30|||||||||1
1749520620000|2025-06-10 01:57:00|||||||||1
1749520680000|2025-06-10 01:58:00|||||||||2
1749520720000|2025-06-10 01:58:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1749520730000|2025-06-10 01:58:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1749520750000|2025-06-10 01:59:10|||||||||1
1749520860000|2025-06-10 02:01:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|18
1749520940000|2025-06-10 02:02:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749520960000|2025-06-10 02:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1749520990000|2025-06-10 02:03:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749521180000|2025-06-10 02:06:20|||||||||1
1749521600000|2025-06-10 02:13:20|||||||||1
1749521810000|2025-06-10 02:16:50|||||||||1
1749522290000|2025-06-10 02:24:50|||||||||1
1749522500000|2025-06-10 02:28:20|||||||||1
1749522710000|2025-06-10 02:31:50|||||||||1
1749522920000|2025-06-10 02:35:20|||||||||1
1749523130000|2025-06-10 02:38:50|||||||||1
1749523340000|2025-06-10 02:42:20|||||||||1
1749523380000|2025-06-10 02:43:00|||||||||4
1749523760000|2025-06-10 02:49:20|||||||||1
1749523820000|2025-06-10 02:50:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1749524180000|2025-06-10 02:56:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749524230000|2025-06-10 02:57:10|||||||||1
1749524380000|2025-06-10 02:59:40|||||||||1
1749524530000|2025-06-10 03:02:10|||||||||1
1749524600000|2025-06-10 03:03:20|||||||||1
1749524740000|2025-06-10 03:05:40|||||||||1
1749524760000|2025-06-10 03:06:00|||||||||2
1749524920000|2025-06-10 03:08:40|||||||||2
1749525200000|2025-06-10 03:13:20|||||||||1
1749525750000|2025-06-10 03:22:30|||||||||2
1749526390000|2025-06-10 03:33:10|||||||||3
1749526420000|2025-06-10 03:33:40|||||||||1
1749528480000|2025-06-10 04:08:00|||||||||1
1749529000000|2025-06-10 04:16:40|||||||||1
1749529390000|2025-06-10 04:23:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|61
1749529970000|2025-06-10 04:32:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|18
1749530300000|2025-06-10 04:38:20|||||||||1
1749531300000|2025-06-10 04:55:00|||||||||1
1749531480000|2025-06-10 04:58:00|||||||||1
1749531700000|2025-06-10 05:01:40|||||||||1
1749531750000|2025-06-10 05:02:30|||||||||1
1749531960000|2025-06-10 05:06:00|||||||||1
1749532050000|2025-06-10 05:07:30|||||||||1
1749532270000|2025-06-10 05:11:10|||||||||1
1749532290000|2025-06-10 05:11:30|||||||||1
1749532550000|2025-06-10 05:15:50|||||||||2
1749532620000|2025-06-10 05:17:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1749532750000|2025-06-10 05:19:10|||||||||5
1749532760000|2025-06-10 05:19:20|||||||||1
1749532830000|2025-06-10 05:20:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|22
1749532840000|2025-06-10 05:20:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|60
1749532850000|2025-06-10 05:20:50|||||||||1
1749532860000|2025-06-10 05:21:00|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|25
1749532880000|2025-06-10 05:21:20|||||||||27
1749532890000|2025-06-10 05:21:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1749532930000|2025-06-10 05:22:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1749532940000|2025-06-10 05:22:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1749532950000|2025-06-10 05:22:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1749532960000|2025-06-10 05:22:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|3
1749532970000|2025-06-10 05:22:50|||||||||2
1749532980000|2025-06-10 05:23:00|||||||||1
1749533020000|2025-06-10 05:23:40|||||||||2
1749533120000|2025-06-10 05:25:20|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|16
1749533130000|2025-06-10 05:25:30|||||||||1
1749533150000|2025-06-10 05:25:50|||||||||1
1749533160000|2025-06-10 05:26:00|||||||||1
1749533200000|2025-06-10 05:26:40|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|40
1749533210000|2025-06-10 05:26:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1749533220000|2025-06-10 05:27:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|6
1749533230000|2025-06-10 05:27:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1749533240000|2025-06-10 05:27:20|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|9
1749533250000|2025-06-10 05:27:30|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|2
1749533270000|2025-06-10 05:27:50|||||||||1
1749533280000|2025-06-10 05:28:00|||||||||1
1749533320000|2025-06-10 05:28:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|19
1749533330000|2025-06-10 05:28:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1749533340000|2025-06-10 05:29:00|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|16
1749533350000|2025-06-10 05:29:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1749533360000|2025-06-10 05:29:20|||||||||4
1749533390000|2025-06-10 05:29:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|352
1749533410000|2025-06-10 05:30:10|||||||||1
1749533430000|2025-06-10 05:30:30|||||||||3
1749533450000|2025-06-10 05:30:50|||||||||1
1749533500000|2025-06-10 05:31:40|||||||||3
1749533510000|2025-06-10 05:31:50|||||||||1
1749533520000|2025-06-10 05:32:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|10
1749533530000|2025-06-10 05:32:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|29
1749533580000|2025-06-10 05:33:00|||||||||1
1749533590000|2025-06-10 05:33:10|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|6
1749533600000|2025-06-10 05:33:20|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|3
1749533610000|2025-06-10 05:33:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|4
1749533620000|2025-06-10 05:33:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|5
1749533630000|2025-06-10 05:33:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|5
1749533640000|2025-06-10 05:34:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|0
1749533650000|2025-06-10 05:34:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1749533660000|2025-06-10 05:34:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1749533670000|2025-06-10 05:34:30|||||||||1
1749533720000|2025-06-10 05:35:20|19.9|19.74|19.88|19.72|19.9|19.74|19.87|19.71|16
1749533730000|2025-06-10 05:35:30|19.89|19.73|19.89|19.73|19.89|19.73|19.86|19.7|24
1749533740000|2025-06-10 05:35:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1749533750000|2025-06-10 05:35:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|8
1749533770000|2025-06-10 05:36:10|||||||||1
1749533790000|2025-06-10 05:36:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|21
1749533800000|2025-06-10 05:36:40|||||||||1
1749533850000|2025-06-10 05:37:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1749533870000|2025-06-10 05:37:50|||||||||1
1749533900000|2025-06-10 05:38:20|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|1
1749533950000|2025-06-10 05:39:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1749533960000|2025-06-10 05:39:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|3
1749534000000|2025-06-10 05:40:00|||||||||1
1749534030000|2025-06-10 05:40:30|||||||||1
1749534040000|2025-06-10 05:40:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|17
1749534080000|2025-06-10 05:41:20|||||||||1
1749534100000|2025-06-10 05:41:40|||||||||1
1749534310000|2025-06-10 05:45:10|||||||||2
1749534320000|2025-06-10 05:45:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1749534330000|2025-06-10 05:45:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749534380000|2025-06-10 05:46:20|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|8
1749534400000|2025-06-10 05:46:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749534410000|2025-06-10 05:46:50|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|1
1749534420000|2025-06-10 05:47:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749534430000|2025-06-10 05:47:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1749534450000|2025-06-10 05:47:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1749534470000|2025-06-10 05:47:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1749534500000|2025-06-10 05:48:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1749534510000|2025-06-10 05:48:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749534540000|2025-06-10 05:49:00|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1749534550000|2025-06-10 05:49:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749534600000|2025-06-10 05:50:00|||||||||2
1749534620000|2025-06-10 05:50:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1749534630000|2025-06-10 05:50:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749534640000|2025-06-10 05:50:40|||||||||1
1749534780000|2025-06-10 05:53:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1749534790000|2025-06-10 05:53:10|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1749534840000|2025-06-10 05:54:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1749534890000|2025-06-10 05:54:50|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1749534900000|2025-06-10 05:55:00|||||||||2
1749534910000|2025-06-10 05:55:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1749535130000|2025-06-10 05:58:50|||||||||1
1749535250000|2025-06-10 06:00:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1749535260000|2025-06-10 06:01:00|||||||||4
1749535270000|2025-06-10 06:01:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1749535280000|2025-06-10 06:01:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1749535290000|2025-06-10 06:01:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|1
1749535340000|2025-06-10 06:02:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1749535350000|2025-06-10 06:02:30|||||||||2
1749535370000|2025-06-10 06:02:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535380000|2025-06-10 06:03:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749535390000|2025-06-10 06:03:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1749535400000|2025-06-10 06:03:20|||||||||1
1749535410000|2025-06-10 06:03:30|||||||||1
1749535420000|2025-06-10 06:03:40|||||||||1
1749535440000|2025-06-10 06:04:00|||||||||1
1749535490000|2025-06-10 06:04:50|||||||||2
1749535500000|2025-06-10 06:05:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|3
1749535510000|2025-06-10 06:05:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749535520000|2025-06-10 06:05:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1749535560000|2025-06-10 06:06:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1749535570000|2025-06-10 06:06:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749535580000|2025-06-10 06:06:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749535620000|2025-06-10 06:07:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535630000|2025-06-10 06:07:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1749535640000|2025-06-10 06:07:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749535650000|2025-06-10 06:07:30|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|0
1749535660000|2025-06-10 06:07:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749535670000|2025-06-10 06:07:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1749535720000|2025-06-10 06:08:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535730000|2025-06-10 06:08:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749535740000|2025-06-10 06:09:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|8
1749535750000|2025-06-10 06:09:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|3
1749535760000|2025-06-10 06:09:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1749535780000|2025-06-10 06:09:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1749535810000|2025-06-10 06:10:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1749535830000|2025-06-10 06:10:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749535850000|2025-06-10 06:10:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535860000|2025-06-10 06:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749535870000|2025-06-10 06:11:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535880000|2025-06-10 06:11:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749535910000|2025-06-10 06:11:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749535930000|2025-06-10 06:12:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749535960000|2025-06-10 06:12:40|||||||||2
1749536080000|2025-06-10 06:14:40|||||||||3
1749536130000|2025-06-10 06:15:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749536140000|2025-06-10 06:15:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1749536150000|2025-06-10 06:15:50|||||||||3
1749536160000|2025-06-10 06:16:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|3
1749536170000|2025-06-10 06:16:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749536200000|2025-06-10 06:16:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749536210000|2025-06-10 06:16:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1749536230000|2025-06-10 06:17:10|||||||||1
1749536240000|2025-06-10 06:17:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1749536250000|2025-06-10 06:17:30|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1749536270000|2025-06-10 06:17:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749536300000|2025-06-10 06:18:20|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1749536310000|2025-06-10 06:18:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749536320000|2025-06-10 06:18:40|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|6
1749536430000|2025-06-10 06:20:30|||||||||3
1749536470000|2025-06-10 06:21:10|||||||||2
1749536490000|2025-06-10 06:21:30|||||||||1
1749536560000|2025-06-10 06:22:40|||||||||1
1749536570000|2025-06-10 06:22:50|||||||||1
1749536660000|2025-06-10 06:24:20|||||||||1
1749536880000|2025-06-10 06:28:00|||||||||2
1749536980000|2025-06-10 06:29:40|||||||||1
1749537020000|2025-06-10 06:30:20|||||||||4
1749537050000|2025-06-10 06:30:50|||||||||2
1749537120000|2025-06-10 06:32:00|||||||||2
1749537150000|2025-06-10 06:32:30|||||||||2
1749537340000|2025-06-10 06:35:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|26
1749537370000|2025-06-10 06:36:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|71
1749537440000|2025-06-10 06:37:20|||||||||1
1749537560000|2025-06-10 06:39:20|||||||||4
1749537770000|2025-06-10 06:42:50|||||||||1
1749537860000|2025-06-10 06:44:20|||||||||2
1749538080000|2025-06-10 06:48:00|||||||||3
1749538300000|2025-06-10 06:51:40|||||||||1
1749538340000|2025-06-10 06:52:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1749538380000|2025-06-10 06:53:00|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|5
1749538390000|2025-06-10 06:53:10|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|9
1749538400000|2025-06-10 06:53:20|||||||||2
1749538410000|2025-06-10 06:53:30|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|8
1749538420000|2025-06-10 06:53:40|||||||||1
1749538430000|2025-06-10 06:53:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1749538440000|2025-06-10 06:54:00|||||||||1
1749538550000|2025-06-10 06:55:50|||||||||1
1749538630000|2025-06-10 06:57:10|||||||||1
1749538740000|2025-06-10 06:59:00|||||||||1
1749538780000|2025-06-10 06:59:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1749538790000|2025-06-10 06:59:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749538800000|2025-06-10 07:00:00|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|17
1749538810000|2025-06-10 07:00:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749538820000|2025-06-10 07:00:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|15
1749538830000|2025-06-10 07:00:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1749538860000|2025-06-10 07:01:00|||||||||2
1749538880000|2025-06-10 07:01:20|||||||||2
1749538900000|2025-06-10 07:01:40|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|9
1749538910000|2025-06-10 07:01:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|0
1749538920000|2025-06-10 07:02:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1749538930000|2025-06-10 07:02:10|||||||||1
1749538950000|2025-06-10 07:02:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|3
1749538980000|2025-06-10 07:03:00|||||||||1
1749539010000|2025-06-10 07:03:30|||||||||2
1749539040000|2025-06-10 07:04:00|||||||||6
1749539080000|2025-06-10 07:04:40|||||||||3
1749539100000|2025-06-10 07:05:00|||||||||2
1749539120000|2025-06-10 07:05:20|||||||||1
1749539130000|2025-06-10 07:05:30|||||||||1
1749539160000|2025-06-10 07:06:00|19.79|19.63|19.75|19.59|19.8|19.64|19.75|19.59|15
1749539170000|2025-06-10 07:06:10|||||||||1
1749539180000|2025-06-10 07:06:20|||||||||1
1749539190000|2025-06-10 07:06:30|19.76|19.6|19.78|19.62|19.8|19.64|19.75|19.59|4
1749539200000|2025-06-10 07:06:40|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|1
1749539210000|2025-06-10 07:06:50|||||||||1
1749539220000|2025-06-10 07:07:00|19.76|19.6|19.75|19.59|19.78|19.62|19.75|19.59|2
1749539370000|2025-06-10 07:09:30|||||||||1
1749539390000|2025-06-10 07:09:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|14
1749539410000|2025-06-10 07:10:10|||||||||1
1749539420000|2025-06-10 07:10:20|||||||||1
1749539510000|2025-06-10 07:11:50|||||||||1
1749539520000|2025-06-10 07:12:00|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|17
1749539530000|2025-06-10 07:12:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1749539540000|2025-06-10 07:12:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1749539550000|2025-06-10 07:12:30|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|1
1749539560000|2025-06-10 07:12:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1749539570000|2025-06-10 07:12:50|||||||||2
1749539700000|2025-06-10 07:15:00|||||||||1
1749539750000|2025-06-10 07:15:50|||||||||1
1749539760000|2025-06-10 07:16:00|||||||||1
1749539810000|2025-06-10 07:16:50|||||||||1
1749539840000|2025-06-10 07:17:20|||||||||1
1749539860000|2025-06-10 07:17:40|||||||||2
1749539880000|2025-06-10 07:18:00|||||||||2
1749539900000|2025-06-10 07:18:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|18
1749539930000|2025-06-10 07:18:50|||||||||2
1749539950000|2025-06-10 07:19:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|10
1749539960000|2025-06-10 07:19:20|||||||||1
1749539970000|2025-06-10 07:19:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749539980000|2025-06-10 07:19:40|||||||||1
1749540000000|2025-06-10 07:20:00|||||||||1
1749540010000|2025-06-10 07:20:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|3
1749540020000|2025-06-10 07:20:20|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|3
1749540030000|2025-06-10 07:20:30|||||||||3
1749540040000|2025-06-10 07:20:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749540050000|2025-06-10 07:20:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|7
1749540060000|2025-06-10 07:21:00|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|1
1749540070000|2025-06-10 07:21:10|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|1
1749540080000|2025-06-10 07:21:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1749540090000|2025-06-10 07:21:30|19.73|19.57|19.74|19.58|19.75|19.59|19.73|19.57|2
1749540110000|2025-06-10 07:21:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749540120000|2025-06-10 07:22:00|||||||||1
1749540140000|2025-06-10 07:22:20|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|0
1749540150000|2025-06-10 07:22:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1749540160000|2025-06-10 07:22:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749540200000|2025-06-10 07:23:20|||||||||1
1749540210000|2025-06-10 07:23:30|19.74|19.58|19.72|19.56|19.74|19.58|19.7|19.54|11
1749540220000|2025-06-10 07:23:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749540240000|2025-06-10 07:24:00|||||||||7
1749540250000|2025-06-10 07:24:10|||||||||2
1749540280000|2025-06-10 07:24:40|||||||||2
1749540330000|2025-06-10 07:25:30|||||||||1
1749540360000|2025-06-10 07:26:00|||||||||1
1749540370000|2025-06-10 07:26:10|||||||||1
1749540390000|2025-06-10 07:26:30|||||||||2
1749540400000|2025-06-10 07:26:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|30
1749540410000|2025-06-10 07:26:50|||||||||2
1749540500000|2025-06-10 07:28:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|33
1749540510000|2025-06-10 07:28:30|||||||||1
1749540540000|2025-06-10 07:29:00|||||||||1
1749540590000|2025-06-10 07:29:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|13
1749540600000|2025-06-10 07:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1749540640000|2025-06-10 07:30:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1749540650000|2025-06-10 07:30:50|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|0
1749540660000|2025-06-10 07:31:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|2
1749540670000|2025-06-10 07:31:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1749540680000|2025-06-10 07:31:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1749540720000|2025-06-10 07:32:00|||||||||15
1749540730000|2025-06-10 07:32:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1749540740000|2025-06-10 07:32:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1749540750000|2025-06-10 07:32:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|2
1749540760000|2025-06-10 07:32:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|1
1749540780000|2025-06-10 07:33:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|0
1749540790000|2025-06-10 07:33:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1749540800000|2025-06-10 07:33:20|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|0
1749540810000|2025-06-10 07:33:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749540840000|2025-06-10 07:34:00|||||||||2
1749540880000|2025-06-10 07:34:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1749540910000|2025-06-10 07:35:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1749540920000|2025-06-10 07:35:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749540940000|2025-06-10 07:35:40|||||||||2
1749540950000|2025-06-10 07:35:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1749540970000|2025-06-10 07:36:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1749541060000|2025-06-10 07:37:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1749541080000|2025-06-10 07:38:00|||||||||1
1749541170000|2025-06-10 07:39:30|||||||||1
1749541230000|2025-06-10 07:40:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749541250000|2025-06-10 07:40:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1749541310000|2025-06-10 07:41:50|||||||||1
1749541320000|2025-06-10 07:42:00|||||||||1
1749541350000|2025-06-10 07:42:30|||||||||1
1749541370000|2025-06-10 07:42:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1749541380000|2025-06-10 07:43:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749541420000|2025-06-10 07:43:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|4
1749541430000|2025-06-10 07:43:50|||||||||1
1749541490000|2025-06-10 07:44:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|6
1749541500000|2025-06-10 07:45:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|17
1749541530000|2025-06-10 07:45:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|27
1749541570000|2025-06-10 07:46:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1749541600000|2025-06-10 07:46:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|11
1749541610000|2025-06-10 07:46:50|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|3
1749541620000|2025-06-10 07:47:00|||||||||1
1749541670000|2025-06-10 07:47:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1749541840000|2025-06-10 07:50:40|||||||||1
1749541860000|2025-06-10 07:51:00|||||||||2
1749541870000|2025-06-10 07:51:10|||||||||2
1749541980000|2025-06-10 07:53:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1749541990000|2025-06-10 07:53:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749542000000|2025-06-10 07:53:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749542020000|2025-06-10 07:53:40|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1749542030000|2025-06-10 07:53:50|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1749542040000|2025-06-10 07:54:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749542050000|2025-06-10 07:54:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749542160000|2025-06-10 07:56:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|19
1749542190000|2025-06-10 07:56:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1749542220000|2025-06-10 07:57:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749542250000|2025-06-10 07:57:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749542260000|2025-06-10 07:57:40|||||||||3
1749542370000|2025-06-10 07:59:30|||||||||1
1749542380000|2025-06-10 07:59:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1749542430000|2025-06-10 08:00:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1749542470000|2025-06-10 08:01:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749542490000|2025-06-10 08:01:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1749542610000|2025-06-10 08:03:30|||||||||4
1749542640000|2025-06-10 08:04:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|50
1749542740000|2025-06-10 08:05:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749542750000|2025-06-10 08:05:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1749542760000|2025-06-10 08:06:00|19.72|19.56|19.73|19.57|19.75|19.59|19.72|19.56|0
1749542770000|2025-06-10 08:06:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1749542780000|2025-06-10 08:06:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749542820000|2025-06-10 08:07:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749542830000|2025-06-10 08:07:10|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1749542860000|2025-06-10 08:07:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749542900000|2025-06-10 08:08:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749542920000|2025-06-10 08:08:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749542930000|2025-06-10 08:08:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749542960000|2025-06-10 08:09:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1749542990000|2025-06-10 08:09:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1749543000000|2025-06-10 08:10:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1749543010000|2025-06-10 08:10:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749543020000|2025-06-10 08:10:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749543030000|2025-06-10 08:10:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749543040000|2025-06-10 08:10:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749543060000|2025-06-10 08:11:00|19.76|19.6|19.76|19.6|19.77|19.61|19.75|19.59|9
1749543070000|2025-06-10 08:11:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1749543080000|2025-06-10 08:11:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1749543130000|2025-06-10 08:12:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1749543160000|2025-06-10 08:12:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|10
1749543170000|2025-06-10 08:12:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749543180000|2025-06-10 08:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1749543190000|2025-06-10 08:13:10|||||||||1
1749543220000|2025-06-10 08:13:40|19.83|19.67|19.85|19.69|19.87|19.71|19.83|19.67|27
1749543230000|2025-06-10 08:13:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|8
1749543240000|2025-06-10 08:14:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1749543250000|2025-06-10 08:14:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1749543260000|2025-06-10 08:14:20|||||||||12
1749543270000|2025-06-10 08:14:30|||||||||5
1749543310000|2025-06-10 08:15:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|3
1749543500000|2025-06-10 08:18:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|32
1749543530000|2025-06-10 08:18:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|24
1749543540000|2025-06-10 08:19:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1749543550000|2025-06-10 08:19:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749543560000|2025-06-10 08:19:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749543600000|2025-06-10 08:20:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1749543610000|2025-06-10 08:20:10|||||||||2
1749543630000|2025-06-10 08:20:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1749543650000|2025-06-10 08:20:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1749543660000|2025-06-10 08:21:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1749543700000|2025-06-10 08:21:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1749543720000|2025-06-10 08:22:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1749543740000|2025-06-10 08:22:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1749543750000|2025-06-10 08:22:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|25
1749543770000|2025-06-10 08:22:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|15
1749543780000|2025-06-10 08:23:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1749543910000|2025-06-10 08:25:10|||||||||1
1749543930000|2025-06-10 08:25:30|||||||||1
1749544020000|2025-06-10 08:27:00|||||||||3
1749544060000|2025-06-10 08:27:40|||||||||1
1749544170000|2025-06-10 08:29:30|||||||||1
1749544200000|2025-06-10 08:30:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|26
1749544220000|2025-06-10 08:30:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1749544240000|2025-06-10 08:30:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1749544270000|2025-06-10 08:31:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749544290000|2025-06-10 08:31:30|||||||||11
1749544320000|2025-06-10 08:32:00|||||||||18
1749544350000|2025-06-10 08:32:30|||||||||9
1749544380000|2025-06-10 08:33:00|||||||||5
1749544490000|2025-06-10 08:34:50|||||||||6
1749544580000|2025-06-10 08:36:20|||||||||1
1749544590000|2025-06-10 08:36:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|7
1749544620000|2025-06-10 08:37:00|||||||||1
1749544660000|2025-06-10 08:37:40|||||||||1
1749544790000|2025-06-10 08:39:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|19
1749544800000|2025-06-10 08:40:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|18
1749544900000|2025-06-10 08:41:40|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|11
1749544920000|2025-06-10 08:42:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|68
1749544980000|2025-06-10 08:43:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749544990000|2025-06-10 08:43:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1749545020000|2025-06-10 08:43:40|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1749545030000|2025-06-10 08:43:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749545070000|2025-06-10 08:44:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749545280000|2025-06-10 08:48:00|||||||||2
1749545300000|2025-06-10 08:48:20|||||||||1
1749545320000|2025-06-10 08:48:40|||||||||3
1749545550000|2025-06-10 08:52:30|||||||||1
1749545640000|2025-06-10 08:54:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|34
1749545850000|2025-06-10 08:57:30|||||||||1
1749546030000|2025-06-10 09:00:30|||||||||1
1749546130000|2025-06-10 09:02:10|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1749546140000|2025-06-10 09:02:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1749546150000|2025-06-10 09:02:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749546160000|2025-06-10 09:02:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749546170000|2025-06-10 09:02:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749546220000|2025-06-10 09:03:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1749546230000|2025-06-10 09:03:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749546420000|2025-06-10 09:07:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1749546470000|2025-06-10 09:07:50|||||||||1
1749546500000|2025-06-10 09:08:20|||||||||2
1749546570000|2025-06-10 09:09:30|||||||||31
1749546740000|2025-06-10 09:12:20|||||||||1
1749546760000|2025-06-10 09:12:40|||||||||3
1749546910000|2025-06-10 09:15:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|5
1749547120000|2025-06-10 09:18:40|||||||||1
1749547430000|2025-06-10 09:23:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749547440000|2025-06-10 09:24:00|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|0
1749547500000|2025-06-10 09:25:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1749547510000|2025-06-10 09:25:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749547970000|2025-06-10 09:32:50|||||||||16
1749548050000|2025-06-10 09:34:10|||||||||1
1749548090000|2025-06-10 09:34:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|15
1749548410000|2025-06-10 09:40:10|||||||||2
1749548490000|2025-06-10 09:41:30|||||||||7
1749548810000|2025-06-10 09:46:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749548840000|2025-06-10 09:47:20|||||||||3
1749548860000|2025-06-10 09:47:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1749548870000|2025-06-10 09:47:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749548880000|2025-06-10 09:48:00|||||||||1
1749549000000|2025-06-10 09:50:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1749549160000|2025-06-10 09:52:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1749549170000|2025-06-10 09:52:50|||||||||1
1749549410000|2025-06-10 09:56:50|||||||||1
1749549620000|2025-06-10 10:00:20|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|15
1749549630000|2025-06-10 10:00:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1749549670000|2025-06-10 10:01:10|||||||||4
1749549690000|2025-06-10 10:01:30|||||||||1
1749549780000|2025-06-10 10:03:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|9
1749549790000|2025-06-10 10:03:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749549810000|2025-06-10 10:03:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749549820000|2025-06-10 10:03:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749549870000|2025-06-10 10:04:30|||||||||2
1749549920000|2025-06-10 10:05:20|||||||||5
1749550010000|2025-06-10 10:06:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1749550070000|2025-06-10 10:07:50|||||||||1
1749550080000|2025-06-10 10:08:00|||||||||1
1749550090000|2025-06-10 10:08:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|77
1749550100000|2025-06-10 10:08:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749550440000|2025-06-10 10:14:00|||||||||4
1749550650000|2025-06-10 10:17:30|||||||||2
1749550750000|2025-06-10 10:19:10|||||||||1
1749551030000|2025-06-10 10:23:50|||||||||1
1749551330000|2025-06-10 10:28:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1749551340000|2025-06-10 10:29:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|8
1749551380000|2025-06-10 10:29:40|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|1
1749551390000|2025-06-10 10:29:50|||||||||5
1749551460000|2025-06-10 10:31:00|||||||||1
1749551570000|2025-06-10 10:32:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1749551580000|2025-06-10 10:33:00|||||||||1
1749551620000|2025-06-10 10:33:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|15
1749551680000|2025-06-10 10:34:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749551710000|2025-06-10 10:35:10|||||||||1
1749551790000|2025-06-10 10:36:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1749551820000|2025-06-10 10:37:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749551860000|2025-06-10 10:37:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749551930000|2025-06-10 10:38:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1749551960000|2025-06-10 10:39:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1749551970000|2025-06-10 10:39:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749552000000|2025-06-10 10:40:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1749552010000|2025-06-10 10:40:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1749552030000|2025-06-10 10:40:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749552040000|2025-06-10 10:40:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749552060000|2025-06-10 10:41:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1749552070000|2025-06-10 10:41:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749552130000|2025-06-10 10:42:10|||||||||1
1749552340000|2025-06-10 10:45:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749552350000|2025-06-10 10:45:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|5
1749552410000|2025-06-10 10:46:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749552700000|2025-06-10 10:51:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749552710000|2025-06-10 10:51:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1749552720000|2025-06-10 10:52:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1749552730000|2025-06-10 10:52:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1749552770000|2025-06-10 10:52:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1749552820000|2025-06-10 10:53:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749552830000|2025-06-10 10:53:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749552870000|2025-06-10 10:54:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1749552900000|2025-06-10 10:55:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749552910000|2025-06-10 10:55:10|||||||||2
1749553080000|2025-06-10 10:58:00|||||||||2
1749553130000|2025-06-10 10:58:50|||||||||2
1749553200000|2025-06-10 11:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1749553210000|2025-06-10 11:00:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|29
1749553230000|2025-06-10 11:00:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1749553240000|2025-06-10 11:00:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1749553260000|2025-06-10 11:01:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749553400000|2025-06-10 11:03:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|24
1749553410000|2025-06-10 11:03:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|7
1749553430000|2025-06-10 11:03:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1749553440000|2025-06-10 11:04:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1749553490000|2025-06-10 11:04:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|2
1749553540000|2025-06-10 11:05:40|||||||||5
1749553590000|2025-06-10 11:06:30|||||||||1
1749553620000|2025-06-10 11:07:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749553640000|2025-06-10 11:07:20|||||||||1
1749553660000|2025-06-10 11:07:40|||||||||1
1749553710000|2025-06-10 11:08:30|||||||||3
1749553720000|2025-06-10 11:08:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1749553750000|2025-06-10 11:09:10|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|12
1749554030000|2025-06-10 11:13:50|||||||||1
1749554270000|2025-06-10 11:17:50|||||||||7
1749554280000|2025-06-10 11:18:00|||||||||10
1749554390000|2025-06-10 11:19:50|||||||||1
1749554430000|2025-06-10 11:20:30|||||||||2
1749554550000|2025-06-10 11:22:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1749554580000|2025-06-10 11:23:00|||||||||1
1749554610000|2025-06-10 11:23:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|25
1749554630000|2025-06-10 11:23:50|||||||||1
1749554640000|2025-06-10 11:24:00|||||||||3
1749554690000|2025-06-10 11:24:50|||||||||1
1749554710000|2025-06-10 11:25:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1749554730000|2025-06-10 11:25:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1749554930000|2025-06-10 11:28:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1749554940000|2025-06-10 11:29:00|||||||||2
1749555010000|2025-06-10 11:30:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1749555020000|2025-06-10 11:30:20|||||||||2
1749555030000|2025-06-10 11:30:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1749555070000|2025-06-10 11:31:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1749555110000|2025-06-10 11:31:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|20
1749555140000|2025-06-10 11:32:20|||||||||18
1749555180000|2025-06-10 11:33:00|||||||||3
1749555200000|2025-06-10 11:33:20|||||||||2
1749555390000|2025-06-10 11:36:30|||||||||2
1749555400000|2025-06-10 11:36:40|||||||||2
1749555430000|2025-06-10 11:37:10|||||||||1
1749555540000|2025-06-10 11:39:00|||||||||8
1749555560000|2025-06-10 11:39:20|||||||||4
1749555570000|2025-06-10 11:39:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1749555580000|2025-06-10 11:39:40|||||||||1
1749555590000|2025-06-10 11:39:50|||||||||9
1749555690000|2025-06-10 11:41:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1749555700000|2025-06-10 11:41:40|||||||||1
1749555720000|2025-06-10 11:42:00|||||||||1
1749555750000|2025-06-10 11:42:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1749555760000|2025-06-10 11:42:40|||||||||1
1749555880000|2025-06-10 11:44:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1749556010000|2025-06-10 11:46:50|||||||||2
1749556020000|2025-06-10 11:47:00|||||||||1
1749556040000|2025-06-10 11:47:20|||||||||1
1749556240000|2025-06-10 11:50:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1749556250000|2025-06-10 11:50:50|||||||||2
1749556260000|2025-06-10 11:51:00|||||||||1
1749556270000|2025-06-10 11:51:10|||||||||1
1749556310000|2025-06-10 11:51:50|||||||||5
1749556340000|2025-06-10 11:52:20|||||||||9
1749556350000|2025-06-10 11:52:30|||||||||7
1749556360000|2025-06-10 11:52:40|||||||||7
1749556370000|2025-06-10 11:52:50|||||||||7
1749556430000|2025-06-10 11:53:50|||||||||2
1749556450000|2025-06-10 11:54:10|||||||||2
1749556490000|2025-06-10 11:54:50|||||||||2
1749556530000|2025-06-10 11:55:30|||||||||1
1749556590000|2025-06-10 11:56:30|||||||||7
1749556600000|2025-06-10 11:56:40|||||||||2
1749556640000|2025-06-10 11:57:20|||||||||2
1749556710000|2025-06-10 11:58:30|||||||||1
1749556760000|2025-06-10 11:59:20|||||||||9
1749556800000|2025-06-10 12:00:00|||||||||2
1749556970000|2025-06-10 12:02:50|||||||||8
1749557010000|2025-06-10 12:03:30|||||||||1
1749557020000|2025-06-10 12:03:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|48
1749557050000|2025-06-10 12:04:10|||||||||1
1749557240000|2025-06-10 12:07:20|||||||||8
1749557260000|2025-06-10 12:07:40|||||||||1
1749557470000|2025-06-10 12:11:10|||||||||2
1749557480000|2025-06-10 12:11:20|||||||||1
1749557540000|2025-06-10 12:12:20|||||||||1
1749557570000|2025-06-10 12:12:50|||||||||1
1749557640000|2025-06-10 12:14:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|15
1749557730000|2025-06-10 12:15:30|||||||||2
1749557770000|2025-06-10 12:16:10|||||||||4
1749557860000|2025-06-10 12:17:40|||||||||1
1749557910000|2025-06-10 12:18:30|||||||||10
1749558010000|2025-06-10 12:20:10|||||||||1
1749558110000|2025-06-10 12:21:50|||||||||1
1749558130000|2025-06-10 12:22:10|||||||||2
1749558240000|2025-06-10 12:24:00|||||||||2
1749558320000|2025-06-10 12:25:20|||||||||5
1749558350000|2025-06-10 12:25:50|||||||||1
1749558390000|2025-06-10 12:26:30|||||||||1
1749558610000|2025-06-10 12:30:10|||||||||12
1749558620000|2025-06-10 12:30:20|||||||||1
1749558680000|2025-06-10 12:31:20|||||||||1
1749558730000|2025-06-10 12:32:10|||||||||2
1749558740000|2025-06-10 12:32:20|||||||||1
1749558750000|2025-06-10 12:32:30|||||||||2
1749558780000|2025-06-10 12:33:00|||||||||5
1749558840000|2025-06-10 12:34:00|||||||||1
1749559030000|2025-06-10 12:37:10|||||||||1
1749559050000|2025-06-10 12:37:30|||||||||1
1749559200000|2025-06-10 12:40:00|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|23
1749559210000|2025-06-10 12:40:10|||||||||2
1749559240000|2025-06-10 12:40:40|||||||||1
1749559250000|2025-06-10 12:40:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|23
1749559260000|2025-06-10 12:41:00|||||||||1
1749559270000|2025-06-10 12:41:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|51
1749559290000|2025-06-10 12:41:30|||||||||16
1749559300000|2025-06-10 12:41:40|||||||||8
1749559320000|2025-06-10 12:42:00|||||||||1
1749559340000|2025-06-10 12:42:20|||||||||2
1749559410000|2025-06-10 12:43:30|||||||||7
1749559530000|2025-06-10 12:45:30|||||||||3
1749559540000|2025-06-10 12:45:40|||||||||4
1749559610000|2025-06-10 12:46:50|||||||||6
1749559640000|2025-06-10 12:47:20|||||||||11
1749559660000|2025-06-10 12:47:40|||||||||8
1749559770000|2025-06-10 12:49:30|||||||||24
1749559800000|2025-06-10 12:50:00|||||||||1
1749559840000|2025-06-10 12:50:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1749559910000|2025-06-10 12:51:50|||||||||1
1749560090000|2025-06-10 12:54:50|||||||||3
1749560120000|2025-06-10 12:55:20|||||||||2
1749560330000|2025-06-10 12:58:50|||||||||1
1749560410000|2025-06-10 13:00:10|||||||||17
1749560480000|2025-06-10 13:01:20|||||||||5
1749560540000|2025-06-10 13:02:20|||||||||18
1749560570000|2025-06-10 13:02:50|||||||||35
1749560580000|2025-06-10 13:03:00|||||||||1
1749560590000|2025-06-10 13:03:10|||||||||4
1749560620000|2025-06-10 13:03:40|||||||||19
1749560650000|2025-06-10 13:04:10|||||||||100
1749560700000|2025-06-10 13:05:00|||||||||8
1749560770000|2025-06-10 13:06:10|||||||||1
1749560880000|2025-06-10 13:08:00|||||||||132
1749560890000|2025-06-10 13:08:10|||||||||1
1749560920000|2025-06-10 13:08:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1749560990000|2025-06-10 13:09:50|||||||||7
1749561000000|2025-06-10 13:10:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1749561010000|2025-06-10 13:10:10|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|1
1749561050000|2025-06-10 13:10:50|||||||||7
1749561150000|2025-06-10 13:12:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749561320000|2025-06-10 13:15:20|||||||||1
1749561330000|2025-06-10 13:15:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1749561360000|2025-06-10 13:16:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|8
1749561410000|2025-06-10 13:16:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1749561480000|2025-06-10 13:18:00|||||||||34
1749561490000|2025-06-10 13:18:10|||||||||8
1749561510000|2025-06-10 13:18:30|||||||||1
1749561620000|2025-06-10 13:20:20|||||||||8
1749561660000|2025-06-10 13:21:00|||||||||1
1749561690000|2025-06-10 13:21:30|||||||||10
1749561720000|2025-06-10 13:22:00|||||||||1
1749561770000|2025-06-10 13:22:50|||||||||2
1749561870000|2025-06-10 13:24:30|||||||||2
1749561910000|2025-06-10 13:25:10|||||||||32
1749561930000|2025-06-10 13:25:30|||||||||5
1749561950000|2025-06-10 13:25:50|||||||||1
1749562060000|2025-06-10 13:27:40|||||||||1
1749562080000|2025-06-10 13:28:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|10
1749562090000|2025-06-10 13:28:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1749562160000|2025-06-10 13:29:20|||||||||1
1749562170000|2025-06-10 13:29:30|||||||||1
1749562190000|2025-06-10 13:29:50|||||||||43
1749562200000|2025-06-10 13:30:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|134
1749562210000|2025-06-10 13:30:10|||||||||13
1749562220000|2025-06-10 13:30:20|||||||||9
1749562230000|2025-06-10 13:30:30|||||||||61
1749562240000|2025-06-10 13:30:40|||||||||28
1749562250000|2025-06-10 13:30:50|||||||||30
1749562260000|2025-06-10 13:31:00|||||||||9
1749562270000|2025-06-10 13:31:10|||||||||3
1749562280000|2025-06-10 13:31:20|||||||||2
1749562290000|2025-06-10 13:31:30|||||||||16
1749562300000|2025-06-10 13:31:40|||||||||15
1749562330000|2025-06-10 13:32:10|||||||||1
1749562340000|2025-06-10 13:32:20|||||||||3
1749562350000|2025-06-10 13:32:30|||||||||1
1749562360000|2025-06-10 13:32:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|4
1749562370000|2025-06-10 13:32:50|||||||||23
1749562380000|2025-06-10 13:33:00|||||||||1
1749562390000|2025-06-10 13:33:10|||||||||1
1749562400000|2025-06-10 13:33:20|||||||||9
1749562420000|2025-06-10 13:33:40|||||||||10
1749562430000|2025-06-10 13:33:50|||||||||13
1749562440000|2025-06-10 13:34:00|||||||||5
1749562450000|2025-06-10 13:34:10|||||||||1
1749562460000|2025-06-10 13:34:20|||||||||5
1749562480000|2025-06-10 13:34:40|||||||||77
1749562500000|2025-06-10 13:35:00|||||||||9
1749562540000|2025-06-10 13:35:40|||||||||56
1749562560000|2025-06-10 13:36:00|||||||||10
1749562580000|2025-06-10 13:36:20|||||||||1
1749562590000|2025-06-10 13:36:30|||||||||1
1749562600000|2025-06-10 13:36:40|||||||||23
1749562630000|2025-06-10 13:37:10|||||||||1
1749562640000|2025-06-10 13:37:20|||||||||4
1749562660000|2025-06-10 13:37:40|||||||||4
1749562670000|2025-06-10 13:37:50|||||||||47
1749562680000|2025-06-10 13:38:00|||||||||3
1749562690000|2025-06-10 13:38:10|||||||||2
1749562710000|2025-06-10 13:38:30|||||||||4
1749562730000|2025-06-10 13:38:50|||||||||3
1749562740000|2025-06-10 13:39:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|30
1749562750000|2025-06-10 13:39:10|||||||||30
1749562790000|2025-06-10 13:39:50|||||||||1
1749562800000|2025-06-10 13:40:00|||||||||1
1749562810000|2025-06-10 13:40:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|45
1749562820000|2025-06-10 13:40:20|||||||||35
1749562830000|2025-06-10 13:40:30|||||||||9
1749562860000|2025-06-10 13:41:00|||||||||2
1749562900000|2025-06-10 13:41:40|||||||||1
1749562920000|2025-06-10 13:42:00|||||||||1
1749562970000|2025-06-10 13:42:50|||||||||5
1749562990000|2025-06-10 13:43:10|||||||||6
1749563000000|2025-06-10 13:43:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|37
1749563030000|2025-06-10 13:43:50|||||||||15
1749563040000|2025-06-10 13:44:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1749563070000|2025-06-10 13:44:30|||||||||2
1749563090000|2025-06-10 13:44:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|54
1749563100000|2025-06-10 13:45:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1749563110000|2025-06-10 13:45:10|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|11
1749563130000|2025-06-10 13:45:30|||||||||20
1749563140000|2025-06-10 13:45:40|||||||||1
1749563150000|2025-06-10 13:45:50|||||||||12
1749563160000|2025-06-10 13:46:00|||||||||5
1749563170000|2025-06-10 13:46:10|||||||||5
1749563180000|2025-06-10 13:46:20|||||||||25
1749563200000|2025-06-10 13:46:40|||||||||2
1749563220000|2025-06-10 13:47:00|||||||||1
1749563230000|2025-06-10 13:47:10|||||||||25
1749563270000|2025-06-10 13:47:50|||||||||1
1749563280000|2025-06-10 13:48:00|||||||||1
1749563290000|2025-06-10 13:48:10|||||||||1
1749563310000|2025-06-10 13:48:30|||||||||4
1749563320000|2025-06-10 13:48:40|||||||||8
1749563330000|2025-06-10 13:48:50|||||||||2
1749563340000|2025-06-10 13:49:00|||||||||1
1749563380000|2025-06-10 13:49:40|||||||||7
1749563400000|2025-06-10 13:50:00|||||||||5
1749563410000|2025-06-10 13:50:10|||||||||4
1749563420000|2025-06-10 13:50:20|||||||||7
1749563430000|2025-06-10 13:50:30|||||||||4
1749563440000|2025-06-10 13:50:40|||||||||9
1749563450000|2025-06-10 13:50:50|||||||||3
1749563460000|2025-06-10 13:51:00|||||||||6
1749563470000|2025-06-10 13:51:10|||||||||4
1749563480000|2025-06-10 13:51:20|||||||||5
1749563490000|2025-06-10 13:51:30|||||||||7
1749563500000|2025-06-10 13:51:40|||||||||3
1749563510000|2025-06-10 13:51:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1749563520000|2025-06-10 13:52:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|158
1749563530000|2025-06-10 13:52:10|||||||||5
1749563540000|2025-06-10 13:52:20|||||||||3
1749563550000|2025-06-10 13:52:30|||||||||6
1749563560000|2025-06-10 13:52:40|||||||||7
1749563570000|2025-06-10 13:52:50|||||||||6
1749563580000|2025-06-10 13:53:00|||||||||6
1749563590000|2025-06-10 13:53:10|||||||||5
1749563600000|2025-06-10 13:53:20|||||||||5
1749563610000|2025-06-10 13:53:30|||||||||4
1749563620000|2025-06-10 13:53:40|||||||||4
1749563630000|2025-06-10 13:53:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|79
1749563640000|2025-06-10 13:54:00|||||||||5
1749563650000|2025-06-10 13:54:10|||||||||3
1749563660000|2025-06-10 13:54:20|||||||||6
1749563670000|2025-06-10 13:54:30|||||||||5
1749563680000|2025-06-10 13:54:40|||||||||6
1749563690000|2025-06-10 13:54:50|||||||||8
1749563700000|2025-06-10 13:55:00|||||||||5
1749563710000|2025-06-10 13:55:10|||||||||1
1749563730000|2025-06-10 13:55:30|||||||||52
1749563750000|2025-06-10 13:55:50|||||||||1
1749563760000|2025-06-10 13:56:00|||||||||1
1749563770000|2025-06-10 13:56:10|||||||||1
1749563790000|2025-06-10 13:56:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|130
1749563800000|2025-06-10 13:56:40|||||||||4
1749563830000|2025-06-10 13:57:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1749563840000|2025-06-10 13:57:20|||||||||2
1749563880000|2025-06-10 13:58:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|66
1749563890000|2025-06-10 13:58:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|18
1749563900000|2025-06-10 13:58:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1749563910000|2025-06-10 13:58:30|||||||||7
1749563930000|2025-06-10 13:58:50|||||||||1
1749563960000|2025-06-10 13:59:20|||||||||1
1749563980000|2025-06-10 13:59:40|||||||||1
1749563990000|2025-06-10 13:59:50|||||||||2
1749564020000|2025-06-10 14:00:20|||||||||1
1749564030000|2025-06-10 14:00:30|||||||||2
1749564040000|2025-06-10 14:00:40|||||||||2
1749564050000|2025-06-10 14:00:50|||||||||1
1749564070000|2025-06-10 14:01:10|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|56
1749564080000|2025-06-10 14:01:20|||||||||3
1749564100000|2025-06-10 14:01:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|16
1749564120000|2025-06-10 14:02:00|||||||||1
1749564130000|2025-06-10 14:02:10|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|31
1749564140000|2025-06-10 14:02:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1749564150000|2025-06-10 14:02:30|||||||||12
1749564170000|2025-06-10 14:02:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|11
1749564200000|2025-06-10 14:03:20|||||||||1
1749564210000|2025-06-10 14:03:30|||||||||5
1749564220000|2025-06-10 14:03:40|||||||||1
1749564230000|2025-06-10 14:03:50|||||||||1
1749564240000|2025-06-10 14:04:00|||||||||1
1749564250000|2025-06-10 14:04:10|||||||||1
1749564270000|2025-06-10 14:04:30|||||||||1
1749564280000|2025-06-10 14:04:40|||||||||1
1749564340000|2025-06-10 14:05:40|||||||||1
1749564350000|2025-06-10 14:05:50|||||||||2
1749564360000|2025-06-10 14:06:00|||||||||5
1749564380000|2025-06-10 14:06:20|||||||||1
1749564390000|2025-06-10 14:06:30|||||||||9
1749564400000|2025-06-10 14:06:40|||||||||5
1749564410000|2025-06-10 14:06:50|||||||||2
1749564430000|2025-06-10 14:07:10|||||||||1
1749564460000|2025-06-10 14:07:40|||||||||1
1749564480000|2025-06-10 14:08:00|||||||||2
1749564560000|2025-06-10 14:09:20|||||||||1
1749564570000|2025-06-10 14:09:30|||||||||1
1749564620000|2025-06-10 14:10:20|||||||||1
1749564650000|2025-06-10 14:10:50|||||||||1
1749564680000|2025-06-10 14:11:20|||||||||1
1749564690000|2025-06-10 14:11:30|||||||||2
1749564710000|2025-06-10 14:11:50|||||||||1
1749564720000|2025-06-10 14:12:00|||||||||3
1749564780000|2025-06-10 14:13:00|||||||||2
1749564790000|2025-06-10 14:13:10|||||||||31
1749564800000|2025-06-10 14:13:20|||||||||22
1749564830000|2025-06-10 14:13:50|||||||||3
1749564850000|2025-06-10 14:14:10|||||||||25
1749564870000|2025-06-10 14:14:30|||||||||1
1749564910000|2025-06-10 14:15:10|||||||||2
1749564920000|2025-06-10 14:15:20|||||||||2
1749564940000|2025-06-10 14:15:40|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|1
1749564960000|2025-06-10 14:16:00|||||||||1
1749564990000|2025-06-10 14:16:30|||||||||8
1749565000000|2025-06-10 14:16:40|||||||||1
1749565010000|2025-06-10 14:16:50|||||||||3
1749565020000|2025-06-10 14:17:00|||||||||1
1749565030000|2025-06-10 14:17:10|||||||||3
1749565040000|2025-06-10 14:17:20|||||||||1
1749565070000|2025-06-10 14:17:50|||||||||2
1749565080000|2025-06-10 14:18:00|||||||||2
1749565110000|2025-06-10 14:18:30|||||||||1
1749565120000|2025-06-10 14:18:40|||||||||3
1749565150000|2025-06-10 14:19:10|||||||||1
1749565170000|2025-06-10 14:19:30|||||||||45
1749565180000|2025-06-10 14:19:40|||||||||2
1749565190000|2025-06-10 14:19:50|||||||||10
1749565200000|2025-06-10 14:20:00|||||||||35
1749565210000|2025-06-10 14:20:10|||||||||1
1749565220000|2025-06-10 14:20:20|||||||||1
1749565230000|2025-06-10 14:20:30|||||||||2
1749565240000|2025-06-10 14:20:40|||||||||1
1749565250000|2025-06-10 14:20:50|||||||||2
1749565260000|2025-06-10 14:21:00|||||||||1
1749565270000|2025-06-10 14:21:10|||||||||1
1749565280000|2025-06-10 14:21:20|||||||||1
1749565300000|2025-06-10 14:21:40|||||||||1
1749565320000|2025-06-10 14:22:00|||||||||3
1749565330000|2025-06-10 14:22:10|||||||||1
1749565340000|2025-06-10 14:22:20|||||||||2
1749565350000|2025-06-10 14:22:30|||||||||15
1749565360000|2025-06-10 14:22:40|||||||||1
1749565370000|2025-06-10 14:22:50|||||||||3
1749565390000|2025-06-10 14:23:10|||||||||1
1749565410000|2025-06-10 14:23:30|||||||||2
1749565420000|2025-06-10 14:23:40|||||||||4
1749565430000|2025-06-10 14:23:50|||||||||1
1749565440000|2025-06-10 14:24:00|||||||||2
1749565450000|2025-06-10 14:24:10|||||||||1
1749565470000|2025-06-10 14:24:30|||||||||20
1749565490000|2025-06-10 14:24:50|||||||||1
1749565520000|2025-06-10 14:25:20|||||||||3
1749565540000|2025-06-10 14:25:40|||||||||1
1749565560000|2025-06-10 14:26:00|||||||||2
1749565570000|2025-06-10 14:26:10|||||||||2
1749565600000|2025-06-10 14:26:40|||||||||26
1749565610000|2025-06-10 14:26:50|||||||||2
1749565620000|2025-06-10 14:27:00|||||||||3
1749565630000|2025-06-10 14:27:10|||||||||6
1749565660000|2025-06-10 14:27:40|||||||||1
1749565670000|2025-06-10 14:27:50|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|202
1749565680000|2025-06-10 14:28:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|72
1749565690000|2025-06-10 14:28:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1749565700000|2025-06-10 14:28:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1749565720000|2025-06-10 14:28:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|81
1749565730000|2025-06-10 14:28:50|||||||||6
1749565740000|2025-06-10 14:29:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1749565750000|2025-06-10 14:29:10|||||||||13
1749565770000|2025-06-10 14:29:30|||||||||2
1749565780000|2025-06-10 14:29:40|||||||||2
1749565790000|2025-06-10 14:29:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|51
1749565800000|2025-06-10 14:30:00|||||||||3
1749565810000|2025-06-10 14:30:10|||||||||27
1749565820000|2025-06-10 14:30:20|||||||||2
1749565860000|2025-06-10 14:31:00|||||||||1
1749565870000|2025-06-10 14:31:10|||||||||3
1749565890000|2025-06-10 14:31:30|||||||||1
1749565920000|2025-06-10 14:32:00|||||||||5
1749565940000|2025-06-10 14:32:20|||||||||1
1749565970000|2025-06-10 14:32:50|||||||||21
1749565980000|2025-06-10 14:33:00|||||||||5
1749565990000|2025-06-10 14:33:10|||||||||1
1749566000000|2025-06-10 14:33:20|||||||||2
1749566020000|2025-06-10 14:33:40|||||||||18
1749566030000|2025-06-10 14:33:50|||||||||11
1749566050000|2025-06-10 14:34:10|||||||||1
1749566080000|2025-06-10 14:34:40|||||||||5
1749566090000|2025-06-10 14:34:50|||||||||1
1749566100000|2025-06-10 14:35:00|||||||||1
1749566110000|2025-06-10 14:35:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1749566120000|2025-06-10 14:35:20|||||||||22
1749566130000|2025-06-10 14:35:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|56
1749566180000|2025-06-10 14:36:20|||||||||1
1749566190000|2025-06-10 14:36:30|||||||||2
1749566230000|2025-06-10 14:37:10|||||||||2
1749566240000|2025-06-10 14:37:20|||||||||2
1749566280000|2025-06-10 14:38:00|||||||||2
1749566320000|2025-06-10 14:38:40|||||||||1
1749566330000|2025-06-10 14:38:50|||||||||2
1749566360000|2025-06-10 14:39:20|||||||||1
1749566380000|2025-06-10 14:39:40|||||||||2
1749566390000|2025-06-10 14:39:50|||||||||1
1749566400000|2025-06-10 14:40:00|||||||||2
1749566420000|2025-06-10 14:40:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|19
1749566430000|2025-06-10 14:40:30|||||||||2
1749566450000|2025-06-10 14:40:50|||||||||1
1749566460000|2025-06-10 14:41:00|||||||||1
1749566480000|2025-06-10 14:41:20|||||||||11
1749566500000|2025-06-10 14:41:40|||||||||1
1749566520000|2025-06-10 14:42:00|||||||||1
1749566530000|2025-06-10 14:42:10|||||||||1
1749566550000|2025-06-10 14:42:30|||||||||9
1749566560000|2025-06-10 14:42:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1749566580000|2025-06-10 14:43:00|||||||||2
1749566620000|2025-06-10 14:43:40|||||||||1
1749566630000|2025-06-10 14:43:50|||||||||2
1749566640000|2025-06-10 14:44:00|||||||||5
1749566650000|2025-06-10 14:44:10|||||||||1
1749566670000|2025-06-10 14:44:30|||||||||3
1749566680000|2025-06-10 14:44:40|||||||||1
1749566690000|2025-06-10 14:44:50|||||||||2
1749566710000|2025-06-10 14:45:10|||||||||4
1749566730000|2025-06-10 14:45:30|||||||||4
1749566780000|2025-06-10 14:46:20|||||||||1
1749566790000|2025-06-10 14:46:30|||||||||26
1749566810000|2025-06-10 14:46:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1749566820000|2025-06-10 14:47:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1749566830000|2025-06-10 14:47:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1749566850000|2025-06-10 14:47:30|||||||||2
1749566880000|2025-06-10 14:48:00|||||||||1
1749566910000|2025-06-10 14:48:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1749566920000|2025-06-10 14:48:40|||||||||6
1749566930000|2025-06-10 14:48:50|||||||||2
1749566940000|2025-06-10 14:49:00|||||||||2
1749566970000|2025-06-10 14:49:30|||||||||12
1749566980000|2025-06-10 14:49:40|||||||||1
1749566990000|2025-06-10 14:49:50|||||||||12
1749567000000|2025-06-10 14:50:00|||||||||1
1749567030000|2025-06-10 14:50:30|||||||||3
1749567050000|2025-06-10 14:50:50|||||||||1
1749567080000|2025-06-10 14:51:20|||||||||2
1749567090000|2025-06-10 14:51:30|||||||||6
1749567100000|2025-06-10 14:51:40|||||||||1
1749567110000|2025-06-10 14:51:50|||||||||1
1749567120000|2025-06-10 14:52:00|||||||||1
1749567130000|2025-06-10 14:52:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|77
1749567140000|2025-06-10 14:52:20|||||||||3
1749567150000|2025-06-10 14:52:30|||||||||2
1749567160000|2025-06-10 14:52:40|||||||||17
1749567170000|2025-06-10 14:52:50|||||||||1
1749567180000|2025-06-10 14:53:00|||||||||12
1749567190000|2025-06-10 14:53:10|||||||||3
1749567240000|2025-06-10 14:54:00|||||||||1
1749567260000|2025-06-10 14:54:20|||||||||4
1749567290000|2025-06-10 14:54:50|||||||||1
1749567300000|2025-06-10 14:55:00|||||||||5
1749567340000|2025-06-10 14:55:40|||||||||5
1749567350000|2025-06-10 14:55:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|214
1749567390000|2025-06-10 14:56:30|||||||||11
1749567430000|2025-06-10 14:57:10|||||||||1
1749567440000|2025-06-10 14:57:20|||||||||1
1749567490000|2025-06-10 14:58:10|||||||||1
1749567510000|2025-06-10 14:58:30|||||||||1
1749567520000|2025-06-10 14:58:40|||||||||3
1749567540000|2025-06-10 14:59:00|||||||||5
1749567550000|2025-06-10 14:59:10|||||||||1
1749567570000|2025-06-10 14:59:30|||||||||1
1749567590000|2025-06-10 14:59:50|||||||||2
1749567610000|2025-06-10 15:00:10|||||||||11
1749567620000|2025-06-10 15:00:20|||||||||1
1749567640000|2025-06-10 15:00:40|||||||||1
1749567650000|2025-06-10 15:00:50|||||||||1
1749567660000|2025-06-10 15:01:00|||||||||1
1749567670000|2025-06-10 15:01:10|||||||||1
1749567690000|2025-06-10 15:01:30|||||||||2
1749567700000|2025-06-10 15:01:40|||||||||1
1749567710000|2025-06-10 15:01:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|57
1749567720000|2025-06-10 15:02:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|33
1749567730000|2025-06-10 15:02:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1749567740000|2025-06-10 15:02:20|||||||||14
1749567750000|2025-06-10 15:02:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1749567760000|2025-06-10 15:02:40|||||||||21
1749567770000|2025-06-10 15:02:50|||||||||32
1749567780000|2025-06-10 15:03:00|||||||||1
1749567790000|2025-06-10 15:03:10|||||||||1
1749567810000|2025-06-10 15:03:30|||||||||1
1749567840000|2025-06-10 15:04:00|||||||||3
1749567860000|2025-06-10 15:04:20|||||||||1
1749567880000|2025-06-10 15:04:40|||||||||1
1749567890000|2025-06-10 15:04:50|||||||||1
1749567900000|2025-06-10 15:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1749567920000|2025-06-10 15:05:20|||||||||31
1749567940000|2025-06-10 15:05:40|||||||||3
1749567960000|2025-06-10 15:06:00|||||||||20
1749567970000|2025-06-10 15:06:10|||||||||19
1749567990000|2025-06-10 15:06:30|||||||||1
1749568000000|2025-06-10 15:06:40|||||||||9
1749568040000|2025-06-10 15:07:20|||||||||3
1749568050000|2025-06-10 15:07:30|||||||||2
1749568060000|2025-06-10 15:07:40|||||||||2
1749568070000|2025-06-10 15:07:50|||||||||3
1749568080000|2025-06-10 15:08:00|||||||||1
1749568090000|2025-06-10 15:08:10|||||||||1
1749568100000|2025-06-10 15:08:20|||||||||1
1749568140000|2025-06-10 15:09:00|||||||||12
1749568150000|2025-06-10 15:09:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1749568160000|2025-06-10 15:09:20|||||||||30
1749568180000|2025-06-10 15:09:40|||||||||1
1749568200000|2025-06-10 15:10:00|||||||||7
1749568220000|2025-06-10 15:10:20|||||||||5
1749568250000|2025-06-10 15:10:50|||||||||1
1749568280000|2025-06-10 15:11:20|||||||||121
1749568300000|2025-06-10 15:11:40|||||||||3
1749568320000|2025-06-10 15:12:00|||||||||1
1749568330000|2025-06-10 15:12:10|||||||||7
1749568350000|2025-06-10 15:12:30|||||||||1
1749568370000|2025-06-10 15:12:50|||||||||3
1749568390000|2025-06-10 15:13:10|||||||||2
1749568400000|2025-06-10 15:13:20|||||||||7
1749568410000|2025-06-10 15:13:30|||||||||1
1749568420000|2025-06-10 15:13:40|||||||||2
1749568450000|2025-06-10 15:14:10|||||||||9
1749568460000|2025-06-10 15:14:20|||||||||6
1749568470000|2025-06-10 15:14:30|||||||||4
1749568490000|2025-06-10 15:14:50|||||||||1
1749568500000|2025-06-10 15:15:00|||||||||2
1749568510000|2025-06-10 15:15:10|||||||||1
1749568520000|2025-06-10 15:15:20|||||||||4
1749568560000|2025-06-10 15:16:00|||||||||3
1749568570000|2025-06-10 15:16:10|||||||||6
1749568580000|2025-06-10 15:16:20|||||||||33
1749568590000|2025-06-10 15:16:30|||||||||6
1749568600000|2025-06-10 15:16:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|50
1749568620000|2025-06-10 15:17:00|||||||||39
1749568650000|2025-06-10 15:17:30|||||||||1
1749568660000|2025-06-10 15:17:40|||||||||21
1749568680000|2025-06-10 15:18:00|||||||||27
1749568720000|2025-06-10 15:18:40|||||||||2
1749568730000|2025-06-10 15:18:50|||||||||1
1749568770000|2025-06-10 15:19:30|||||||||2
1749568820000|2025-06-10 15:20:20|||||||||2
1749568850000|2025-06-10 15:20:50|||||||||1
1749568870000|2025-06-10 15:21:10|||||||||2
1749568880000|2025-06-10 15:21:20|||||||||1
1749568910000|2025-06-10 15:21:50|||||||||3
1749568920000|2025-06-10 15:22:00|||||||||3
1749568930000|2025-06-10 15:22:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|318
1749568940000|2025-06-10 15:22:20|||||||||4
1749568950000|2025-06-10 15:22:30|||||||||2
1749568990000|2025-06-10 15:23:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1749569000000|2025-06-10 15:23:20|||||||||1
1749569010000|2025-06-10 15:23:30|||||||||2
1749569020000|2025-06-10 15:23:40|||||||||13
1749569060000|2025-06-10 15:24:20|||||||||2
1749569070000|2025-06-10 15:24:30|||||||||1
1749569100000|2025-06-10 15:25:00|||||||||2
1749569110000|2025-06-10 15:25:10|||||||||2
1749569120000|2025-06-10 15:25:20|||||||||1
1749569130000|2025-06-10 15:25:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|44
1749569140000|2025-06-10 15:25:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1749569150000|2025-06-10 15:25:50|||||||||2
1749569210000|2025-06-10 15:26:50|||||||||3
1749569230000|2025-06-10 15:27:10|||||||||1
1749569350000|2025-06-10 15:29:10|||||||||2
1749569370000|2025-06-10 15:29:30|||||||||2
1749569380000|2025-06-10 15:29:40|||||||||2
1749569390000|2025-06-10 15:29:50|||||||||1
1749569400000|2025-06-10 15:30:00|||||||||2
1749569410000|2025-06-10 15:30:10|||||||||10
1749569420000|2025-06-10 15:30:20|||||||||2
1749569430000|2025-06-10 15:30:30|||||||||3
1749569450000|2025-06-10 15:30:50|||||||||3
1749569460000|2025-06-10 15:31:00|||||||||5
1749569470000|2025-06-10 15:31:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1749569500000|2025-06-10 15:31:40|||||||||1
1749569520000|2025-06-10 15:32:00|||||||||3
1749569540000|2025-06-10 15:32:20|||||||||1
1749569550000|2025-06-10 15:32:30|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|163
1749569560000|2025-06-10 15:32:40|||||||||4
1749569570000|2025-06-10 15:32:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|288
1749569580000|2025-06-10 15:33:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|82
1749569590000|2025-06-10 15:33:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|164
1749569600000|2025-06-10 15:33:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1749569610000|2025-06-10 15:33:30|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|7
1749569620000|2025-06-10 15:33:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|117
1749569630000|2025-06-10 15:33:50|||||||||1
1749569640000|2025-06-10 15:34:00|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|102
1749569650000|2025-06-10 15:34:10|19.7|19.54|19.72|19.56|19.73|19.57|19.68|19.52|22
1749569660000|2025-06-10 15:34:20|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|23
1749569670000|2025-06-10 15:34:30|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|34
1749569680000|2025-06-10 15:34:40|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|3
1749569690000|2025-06-10 15:34:50|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|0
1749569700000|2025-06-10 15:35:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|8
1749569720000|2025-06-10 15:35:20|||||||||1
1749569780000|2025-06-10 15:36:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|48
1749569790000|2025-06-10 15:36:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1749569800000|2025-06-10 15:36:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|3
1749569810000|2025-06-10 15:36:50|||||||||10
1749569820000|2025-06-10 15:37:00|||||||||50
1749569830000|2025-06-10 15:37:10|||||||||63
1749569840000|2025-06-10 15:37:20|||||||||30
1749569850000|2025-06-10 15:37:30|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|7
1749569860000|2025-06-10 15:37:40|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|58
1749569890000|2025-06-10 15:38:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|51
1749569900000|2025-06-10 15:38:20|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|9
1749569910000|2025-06-10 15:38:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|50
1749569920000|2025-06-10 15:38:40|||||||||5
1749569930000|2025-06-10 15:38:50|||||||||1
1749569940000|2025-06-10 15:39:00|||||||||5
1749569950000|2025-06-10 15:39:10|||||||||34
1749569960000|2025-06-10 15:39:20|||||||||2
1749569970000|2025-06-10 15:39:30|||||||||1
1749570000000|2025-06-10 15:40:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|97
1749570010000|2025-06-10 15:40:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|31
1749570020000|2025-06-10 15:40:20|||||||||9
1749570030000|2025-06-10 15:40:30|||||||||6
1749570040000|2025-06-10 15:40:40|||||||||1
1749570050000|2025-06-10 15:40:50|||||||||1
1749570090000|2025-06-10 15:41:30|||||||||14
1749570150000|2025-06-10 15:42:30|||||||||1
1749570180000|2025-06-10 15:43:00|||||||||1
1749570280000|2025-06-10 15:44:40|||||||||2
1749570300000|2025-06-10 15:45:00|||||||||1
1749570380000|2025-06-10 15:46:20|||||||||5
1749570410000|2025-06-10 15:46:50|||||||||1
1749570440000|2025-06-10 15:47:20|||||||||1
1749570510000|2025-06-10 15:48:30|||||||||11
1749570540000|2025-06-10 15:49:00|||||||||2
1749570550000|2025-06-10 15:49:10|||||||||2
1749570580000|2025-06-10 15:49:40|||||||||1
1749570590000|2025-06-10 15:49:50|||||||||1
1749570600000|2025-06-10 15:50:00|||||||||2
1749570630000|2025-06-10 15:50:30|||||||||1
1749570660000|2025-06-10 15:51:00|||||||||1
1749570670000|2025-06-10 15:51:10|||||||||2
1749570680000|2025-06-10 15:51:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|77
1749570700000|2025-06-10 15:51:40|||||||||1
1749570710000|2025-06-10 15:51:50|||||||||1
1749570720000|2025-06-10 15:52:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1749570750000|2025-06-10 15:52:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|1
1749570760000|2025-06-10 15:52:40|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1749570770000|2025-06-10 15:52:50|||||||||1
1749570840000|2025-06-10 15:54:00|||||||||2
1749570850000|2025-06-10 15:54:10|||||||||25
1749570910000|2025-06-10 15:55:10|||||||||1
1749570950000|2025-06-10 15:55:50|||||||||27
1749570960000|2025-06-10 15:56:00|||||||||84
1749570990000|2025-06-10 15:56:30|||||||||10
1749571020000|2025-06-10 15:57:00|||||||||44
1749571030000|2025-06-10 15:57:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|50
1749571090000|2025-06-10 15:58:10|||||||||62
1749571130000|2025-06-10 15:58:50|||||||||1
1749571140000|2025-06-10 15:59:00|||||||||1
1749571220000|2025-06-10 16:00:20|||||||||1
1749571230000|2025-06-10 16:00:30|||||||||4
1749571250000|2025-06-10 16:00:50|||||||||14
1749571260000|2025-06-10 16:01:00|||||||||60
1749571270000|2025-06-10 16:01:10|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|22
1749571300000|2025-06-10 16:01:40|||||||||1
1749571310000|2025-06-10 16:01:50|||||||||1
1749571320000|2025-06-10 16:02:00|||||||||7
1749571350000|2025-06-10 16:02:30|||||||||3
1749571360000|2025-06-10 16:02:40|||||||||6
1749571370000|2025-06-10 16:02:50|||||||||2
1749571380000|2025-06-10 16:03:00|||||||||5
1749571410000|2025-06-10 16:03:30|||||||||1
1749571450000|2025-06-10 16:04:10|||||||||1
1749571460000|2025-06-10 16:04:20|||||||||2
1749571490000|2025-06-10 16:04:50|||||||||1
1749571510000|2025-06-10 16:05:10|||||||||4
1749571520000|2025-06-10 16:05:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|138
1749571550000|2025-06-10 16:05:50|||||||||1
1749571560000|2025-06-10 16:06:00|||||||||19
1749571610000|2025-06-10 16:06:50|||||||||4
1749571620000|2025-06-10 16:07:00|||||||||7
1749571660000|2025-06-10 16:07:40|||||||||2
1749571680000|2025-06-10 16:08:00|||||||||1
1749571730000|2025-06-10 16:08:50|||||||||16
1749571740000|2025-06-10 16:09:00|||||||||1
1749571750000|2025-06-10 16:09:10|||||||||2
1749571760000|2025-06-10 16:09:20|||||||||1
1749571780000|2025-06-10 16:09:40|||||||||2
1749571800000|2025-06-10 16:10:00|||||||||9
1749571810000|2025-06-10 16:10:10|||||||||2
1749571850000|2025-06-10 16:10:50|||||||||2
1749571860000|2025-06-10 16:11:00|||||||||3
1749571920000|2025-06-10 16:12:00|||||||||5
1749571950000|2025-06-10 16:12:30|||||||||5
1749571960000|2025-06-10 16:12:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1749571980000|2025-06-10 16:13:00|||||||||1
1749571990000|2025-06-10 16:13:10|||||||||1
1749572010000|2025-06-10 16:13:30|||||||||1
1749572020000|2025-06-10 16:13:40|||||||||13
1749572030000|2025-06-10 16:13:50|||||||||1
1749572100000|2025-06-10 16:15:00|||||||||5
1749572110000|2025-06-10 16:15:10|||||||||1
1749572130000|2025-06-10 16:15:30|||||||||30
1749572140000|2025-06-10 16:15:40|||||||||1
1749572150000|2025-06-10 16:15:50|||||||||2
1749572160000|2025-06-10 16:16:00|||||||||1
1749572180000|2025-06-10 16:16:20|||||||||2
1749572200000|2025-06-10 16:16:40|||||||||1
1749572210000|2025-06-10 16:16:50|||||||||1
1749572230000|2025-06-10 16:17:10|||||||||1
1749572240000|2025-06-10 16:17:20|||||||||2
1749572250000|2025-06-10 16:17:30|||||||||1
1749572300000|2025-06-10 16:18:20|||||||||1
1749572340000|2025-06-10 16:19:00|||||||||25
1749572350000|2025-06-10 16:19:10|||||||||1
1749572360000|2025-06-10 16:19:20|||||||||1
1749572380000|2025-06-10 16:19:40|||||||||1
1749572400000|2025-06-10 16:20:00|||||||||3
1749572420000|2025-06-10 16:20:20|||||||||1
1749572440000|2025-06-10 16:20:40|||||||||2
1749572460000|2025-06-10 16:21:00|||||||||13
1749572470000|2025-06-10 16:21:10|||||||||1
1749572490000|2025-06-10 16:21:30|||||||||1
1749572530000|2025-06-10 16:22:10|||||||||59
1749572540000|2025-06-10 16:22:20|||||||||3
1749572550000|2025-06-10 16:22:30|||||||||1
1749572560000|2025-06-10 16:22:40|||||||||1
1749572580000|2025-06-10 16:23:00|||||||||2
1749572590000|2025-06-10 16:23:10|||||||||6
1749572620000|2025-06-10 16:23:40|||||||||1
1749572630000|2025-06-10 16:23:50|||||||||2
1749572640000|2025-06-10 16:24:00|||||||||1
1749572650000|2025-06-10 16:24:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|67
1749572660000|2025-06-10 16:24:20|||||||||5
1749572670000|2025-06-10 16:24:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|58
1749572680000|2025-06-10 16:24:40|||||||||172
1749572690000|2025-06-10 16:24:50|||||||||6
1749572700000|2025-06-10 16:25:00|||||||||2
1749572720000|2025-06-10 16:25:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|39
1749572740000|2025-06-10 16:25:40|||||||||2
1749572780000|2025-06-10 16:26:20|||||||||3
1749572810000|2025-06-10 16:26:50|||||||||3
1749572830000|2025-06-10 16:27:10|||||||||1
1749572850000|2025-06-10 16:27:30|||||||||2
1749572880000|2025-06-10 16:28:00|||||||||1
1749572920000|2025-06-10 16:28:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|103
1749572930000|2025-06-10 16:28:50|||||||||1
1749572940000|2025-06-10 16:29:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1749572950000|2025-06-10 16:29:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1749572980000|2025-06-10 16:29:40|||||||||4
1749572990000|2025-06-10 16:29:50|||||||||1
1749573000000|2025-06-10 16:30:00|||||||||2
1749573010000|2025-06-10 16:30:10|||||||||2
1749573020000|2025-06-10 16:30:20|||||||||1
1749573030000|2025-06-10 16:30:30|||||||||2
1749573040000|2025-06-10 16:30:40|||||||||2
1749573060000|2025-06-10 16:31:00|||||||||1
1749573080000|2025-06-10 16:31:20|||||||||2
1749573090000|2025-06-10 16:31:30|||||||||1
1749573100000|2025-06-10 16:31:40|||||||||2
1749573110000|2025-06-10 16:31:50|||||||||1
1749573120000|2025-06-10 16:32:00|||||||||2
1749573140000|2025-06-10 16:32:20|||||||||1
1749573150000|2025-06-10 16:32:30|||||||||1
1749573170000|2025-06-10 16:32:50|||||||||1
1749573180000|2025-06-10 16:33:00|||||||||2
1749573190000|2025-06-10 16:33:10|||||||||1
1749573210000|2025-06-10 16:33:30|||||||||2
1749573220000|2025-06-10 16:33:40|||||||||3
1749573230000|2025-06-10 16:33:50|||||||||1
1749573240000|2025-06-10 16:34:00|||||||||4
1749573250000|2025-06-10 16:34:10|||||||||1
1749573270000|2025-06-10 16:34:30|||||||||2
1749573290000|2025-06-10 16:34:50|||||||||4
1749573300000|2025-06-10 16:35:00|||||||||2
1749573320000|2025-06-10 16:35:20|||||||||5
1749573330000|2025-06-10 16:35:30|||||||||2
1749573340000|2025-06-10 16:35:40|||||||||2
1749573350000|2025-06-10 16:35:50|||||||||1
1749573360000|2025-06-10 16:36:00|||||||||2
1749573370000|2025-06-10 16:36:10|||||||||3
1749573380000|2025-06-10 16:36:20|||||||||2
1749573390000|2025-06-10 16:36:30|||||||||2
1749573410000|2025-06-10 16:36:50|||||||||2
1749573420000|2025-06-10 16:37:00|||||||||4
1749573430000|2025-06-10 16:37:10|||||||||2
1749573450000|2025-06-10 16:37:30|||||||||4
1749573460000|2025-06-10 16:37:40|||||||||24
1749573470000|2025-06-10 16:37:50|||||||||3
1749573480000|2025-06-10 16:38:00|||||||||2
1749573490000|2025-06-10 16:38:10|||||||||1
1749573500000|2025-06-10 16:38:20|||||||||1
1749573510000|2025-06-10 16:38:30|||||||||4
1749573520000|2025-06-10 16:38:40|||||||||4
1749573530000|2025-06-10 16:38:50|||||||||1
1749573540000|2025-06-10 16:39:00|||||||||3
1749573550000|2025-06-10 16:39:10|||||||||1
1749573560000|2025-06-10 16:39:20|||||||||4
1749573570000|2025-06-10 16:39:30|||||||||2
1749573580000|2025-06-10 16:39:40|||||||||5
1749573590000|2025-06-10 16:39:50|||||||||2
1749573600000|2025-06-10 16:40:00|||||||||1
1749573610000|2025-06-10 16:40:10|||||||||14
1749573620000|2025-06-10 16:40:20|||||||||1
1749573630000|2025-06-10 16:40:30|||||||||12
1749573650000|2025-06-10 16:40:50|||||||||1
1749573660000|2025-06-10 16:41:00|||||||||7
1749573670000|2025-06-10 16:41:10|||||||||21
1749573690000|2025-06-10 16:41:30|||||||||1
1749573710000|2025-06-10 16:41:50|||||||||4
1749573720000|2025-06-10 16:42:00|||||||||8
1749573740000|2025-06-10 16:42:20|||||||||13
1749573750000|2025-06-10 16:42:30|||||||||2
1749573760000|2025-06-10 16:42:40|||||||||2
1749573770000|2025-06-10 16:42:50|||||||||9
1749573780000|2025-06-10 16:43:00|||||||||3
1749573790000|2025-06-10 16:43:10|||||||||1
1749573800000|2025-06-10 16:43:20|||||||||3
1749573810000|2025-06-10 16:43:30|||||||||1
1749573830000|2025-06-10 16:43:50|||||||||1
1749573840000|2025-06-10 16:44:00|||||||||1
1749573850000|2025-06-10 16:44:10|||||||||1
1749573860000|2025-06-10 16:44:20|||||||||1
1749573870000|2025-06-10 16:44:30|||||||||20
1749573880000|2025-06-10 16:44:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|133
1749573900000|2025-06-10 16:45:00|||||||||13
1749573920000|2025-06-10 16:45:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|21
1749573930000|2025-06-10 16:45:30|||||||||41
1749573950000|2025-06-10 16:45:50|||||||||2
1749573960000|2025-06-10 16:46:00|||||||||20
1749573990000|2025-06-10 16:46:30|||||||||1
1749574000000|2025-06-10 16:46:40|||||||||3
1749574010000|2025-06-10 16:46:50|||||||||1
1749574020000|2025-06-10 16:47:00|||||||||3
1749574050000|2025-06-10 16:47:30|||||||||8
1749574070000|2025-06-10 16:47:50|||||||||2
1749574080000|2025-06-10 16:48:00|||||||||1
1749574100000|2025-06-10 16:48:20|||||||||1
1749574110000|2025-06-10 16:48:30|||||||||22
1749574130000|2025-06-10 16:48:50|||||||||3
1749574140000|2025-06-10 16:49:00|||||||||3
1749574150000|2025-06-10 16:49:10|||||||||1
1749574160000|2025-06-10 16:49:20|||||||||25
1749574170000|2025-06-10 16:49:30|||||||||40
1749574190000|2025-06-10 16:49:50|||||||||7
1749574210000|2025-06-10 16:50:10|||||||||1
1749574240000|2025-06-10 16:50:40|||||||||2
1749574250000|2025-06-10 16:50:50|||||||||2
1749574260000|2025-06-10 16:51:00|||||||||1
1749574270000|2025-06-10 16:51:10|||||||||2
1749574280000|2025-06-10 16:51:20|||||||||1
1749574290000|2025-06-10 16:51:30|||||||||1
1749574300000|2025-06-10 16:51:40|||||||||4
1749574310000|2025-06-10 16:51:50|||||||||1
1749574330000|2025-06-10 16:52:10|||||||||2
1749574340000|2025-06-10 16:52:20|||||||||1
1749574360000|2025-06-10 16:52:40|||||||||1
1749574370000|2025-06-10 16:52:50|||||||||2
1749574390000|2025-06-10 16:53:10|||||||||4
1749574400000|2025-06-10 16:53:20|||||||||1
1749574410000|2025-06-10 16:53:30|||||||||1
1749574420000|2025-06-10 16:53:40|||||||||13
1749574430000|2025-06-10 16:53:50|||||||||7
1749574440000|2025-06-10 16:54:00|||||||||1
1749574450000|2025-06-10 16:54:10|||||||||1
1749574460000|2025-06-10 16:54:20|||||||||1
1749574470000|2025-06-10 16:54:30|||||||||5
1749574480000|2025-06-10 16:54:40|||||||||23
1749574490000|2025-06-10 16:54:50|||||||||119
1749574500000|2025-06-10 16:55:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|52
1749574510000|2025-06-10 16:55:10|||||||||4
1749574520000|2025-06-10 16:55:20|||||||||2
1749574530000|2025-06-10 16:55:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|103
1749574540000|2025-06-10 16:55:40|||||||||1
1749574570000|2025-06-10 16:56:10|||||||||1
1749574580000|2025-06-10 16:56:20|||||||||1
1749574590000|2025-06-10 16:56:30|||||||||6
1749574600000|2025-06-10 16:56:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|83
1749574630000|2025-06-10 16:57:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|37
1749574650000|2025-06-10 16:57:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|45
1749574660000|2025-06-10 16:57:40|||||||||1
1749574670000|2025-06-10 16:57:50|||||||||5
1749574680000|2025-06-10 16:58:00|||||||||3
1749574690000|2025-06-10 16:58:10|||||||||1
1749574700000|2025-06-10 16:58:20|||||||||5
1749574720000|2025-06-10 16:58:40|||||||||4
1749574730000|2025-06-10 16:58:50|||||||||2
1749574740000|2025-06-10 16:59:00|||||||||2
1749574750000|2025-06-10 16:59:10|||||||||1
1749574780000|2025-06-10 16:59:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|89
1749574790000|2025-06-10 16:59:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|106
1749574820000|2025-06-10 17:00:20|||||||||1
1749574870000|2025-06-10 17:01:10|||||||||1
1749574890000|2025-06-10 17:01:30|||||||||1
1749574910000|2025-06-10 17:01:50|||||||||13
1749574920000|2025-06-10 17:02:00|||||||||1
1749574930000|2025-06-10 17:02:10|||||||||6
1749574950000|2025-06-10 17:02:30|||||||||1
1749574960000|2025-06-10 17:02:40|||||||||1
1749574970000|2025-06-10 17:02:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1749575010000|2025-06-10 17:03:30|||||||||2
1749575020000|2025-06-10 17:03:40|||||||||1
1749575030000|2025-06-10 17:03:50|||||||||1
1749575040000|2025-06-10 17:04:00|||||||||1
1749575060000|2025-06-10 17:04:20|||||||||2
1749575070000|2025-06-10 17:04:30|||||||||1
1749575100000|2025-06-10 17:05:00|||||||||2
1749575110000|2025-06-10 17:05:10|||||||||1
1749575120000|2025-06-10 17:05:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|28
1749575150000|2025-06-10 17:05:50|||||||||1
1749575160000|2025-06-10 17:06:00|||||||||3
1749575180000|2025-06-10 17:06:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|44
1749575210000|2025-06-10 17:06:50|||||||||11
1749575250000|2025-06-10 17:07:30|||||||||2
1749575260000|2025-06-10 17:07:40|||||||||1
1749575290000|2025-06-10 17:08:10|||||||||1
1749575300000|2025-06-10 17:08:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|100
1749575310000|2025-06-10 17:08:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|67
1749575360000|2025-06-10 17:09:20|||||||||1
1749575390000|2025-06-10 17:09:50|||||||||1
1749575400000|2025-06-10 17:10:00|||||||||1
1749575410000|2025-06-10 17:10:10|||||||||1
1749575420000|2025-06-10 17:10:20|||||||||1
1749575460000|2025-06-10 17:11:00|||||||||1
1749575490000|2025-06-10 17:11:30|||||||||6
1749575500000|2025-06-10 17:11:40|||||||||2
1749575510000|2025-06-10 17:11:50|||||||||5
1749575550000|2025-06-10 17:12:30|||||||||1
1749575600000|2025-06-10 17:13:20|||||||||1
1749575620000|2025-06-10 17:13:40|||||||||1
1749575630000|2025-06-10 17:13:50|||||||||1
1749575640000|2025-06-10 17:14:00|||||||||2
1749575650000|2025-06-10 17:14:10|||||||||6
1749575680000|2025-06-10 17:14:40|||||||||14
1749575690000|2025-06-10 17:14:50|||||||||1
1749575700000|2025-06-10 17:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1749575710000|2025-06-10 17:15:10|||||||||6
1749575740000|2025-06-10 17:15:40|||||||||1
1749575760000|2025-06-10 17:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|156
1749575770000|2025-06-10 17:16:10|||||||||55
1749575810000|2025-06-10 17:16:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|2
1749575820000|2025-06-10 17:17:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1749575830000|2025-06-10 17:17:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1749575880000|2025-06-10 17:18:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|44
1749575900000|2025-06-10 17:18:20|||||||||7
1749575950000|2025-06-10 17:19:10|||||||||1
1749575970000|2025-06-10 17:19:30|||||||||1
1749575990000|2025-06-10 17:19:50|||||||||3
1749576020000|2025-06-10 17:20:20|||||||||21
1749576030000|2025-06-10 17:20:30|||||||||21
1749576050000|2025-06-10 17:20:50|||||||||2
1749576110000|2025-06-10 17:21:50|||||||||1
1749576120000|2025-06-10 17:22:00|||||||||1
1749576180000|2025-06-10 17:23:00|||||||||2
1749576230000|2025-06-10 17:23:50|||||||||2
1749576240000|2025-06-10 17:24:00|||||||||1
1749576290000|2025-06-10 17:24:50|||||||||2
1749576300000|2025-06-10 17:25:00|||||||||1
1749576350000|2025-06-10 17:25:50|||||||||4
1749576380000|2025-06-10 17:26:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|33
1749576480000|2025-06-10 17:28:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1749576490000|2025-06-10 17:28:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1749576500000|2025-06-10 17:28:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|221
1749576550000|2025-06-10 17:29:10|||||||||16
1749576580000|2025-06-10 17:29:40|||||||||1
1749576590000|2025-06-10 17:29:50|||||||||3
1749576620000|2025-06-10 17:30:20|||||||||1
1749576660000|2025-06-10 17:31:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1749576670000|2025-06-10 17:31:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|31
1749576680000|2025-06-10 17:31:20|||||||||1
1749576710000|2025-06-10 17:31:50|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|0
1749576720000|2025-06-10 17:32:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1749576730000|2025-06-10 17:32:10|||||||||1
1749576740000|2025-06-10 17:32:20|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|0
1749576750000|2025-06-10 17:32:30|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|0
1749576760000|2025-06-10 17:32:40|||||||||4
1749576820000|2025-06-10 17:33:40|||||||||19
1749576830000|2025-06-10 17:33:50|||||||||2
1749576900000|2025-06-10 17:35:00|||||||||4
1749576910000|2025-06-10 17:35:10|||||||||1
1749576940000|2025-06-10 17:35:40|||||||||4
1749576950000|2025-06-10 17:35:50|||||||||1
1749576960000|2025-06-10 17:36:00|||||||||1
1749576970000|2025-06-10 17:36:10|||||||||4
1749576980000|2025-06-10 17:36:20|||||||||2
1749577000000|2025-06-10 17:36:40|||||||||3
1749577020000|2025-06-10 17:37:00|||||||||2
1749577030000|2025-06-10 17:37:10|||||||||1
1749577040000|2025-06-10 17:37:20|||||||||2
1749577050000|2025-06-10 17:37:30|||||||||3
1749577060000|2025-06-10 17:37:40|||||||||1
1749577070000|2025-06-10 17:37:50|||||||||2
1749577080000|2025-06-10 17:38:00|||||||||4
1749577100000|2025-06-10 17:38:20|||||||||2
1749577110000|2025-06-10 17:38:30|||||||||4
1749577120000|2025-06-10 17:38:40|||||||||2
1749577140000|2025-06-10 17:39:00|||||||||2
1749577150000|2025-06-10 17:39:10|||||||||2
1749577160000|2025-06-10 17:39:20|||||||||1
1749577180000|2025-06-10 17:39:40|||||||||6
1749577190000|2025-06-10 17:39:50|||||||||2
1749577200000|2025-06-10 17:40:00|||||||||1
1749577220000|2025-06-10 17:40:20|||||||||2
1749577230000|2025-06-10 17:40:30|||||||||1
1749577240000|2025-06-10 17:40:40|||||||||1
1749577250000|2025-06-10 17:40:50|||||||||1
1749577280000|2025-06-10 17:41:20|||||||||3
1749577290000|2025-06-10 17:41:30|||||||||3
1749577320000|2025-06-10 17:42:00|||||||||17
1749577330000|2025-06-10 17:42:10|||||||||1
1749577370000|2025-06-10 17:42:50|||||||||15
1749577380000|2025-06-10 17:43:00|||||||||1
1749577390000|2025-06-10 17:43:10|||||||||1
1749577430000|2025-06-10 17:43:50|||||||||2
1749577460000|2025-06-10 17:44:20|||||||||33
1749577470000|2025-06-10 17:44:30|||||||||2
1749577480000|2025-06-10 17:44:40|||||||||1
1749577490000|2025-06-10 17:44:50|||||||||1
1749577500000|2025-06-10 17:45:00|||||||||1
1749577520000|2025-06-10 17:45:20|||||||||1
1749577530000|2025-06-10 17:45:30|||||||||1
1749577540000|2025-06-10 17:45:40|||||||||3
1749577550000|2025-06-10 17:45:50|||||||||3
1749577580000|2025-06-10 17:46:20|||||||||1
1749577610000|2025-06-10 17:46:50|||||||||3
1749577640000|2025-06-10 17:47:20|||||||||2
1749577660000|2025-06-10 17:47:40|||||||||4
1749577680000|2025-06-10 17:48:00|||||||||11
1749577690000|2025-06-10 17:48:10|||||||||2
1749577710000|2025-06-10 17:48:30|||||||||3
1749577750000|2025-06-10 17:49:10|||||||||23
1749577760000|2025-06-10 17:49:20|||||||||1
1749577800000|2025-06-10 17:50:00|||||||||2
1749577820000|2025-06-10 17:50:20|||||||||2
1749577890000|2025-06-10 17:51:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|22
1749577970000|2025-06-10 17:52:50|||||||||10
1749577980000|2025-06-10 17:53:00|||||||||1
1749577990000|2025-06-10 17:53:10|||||||||4
1749578060000|2025-06-10 17:54:20|||||||||3
1749578090000|2025-06-10 17:54:50|||||||||1
1749578170000|2025-06-10 17:56:10|||||||||3
1749578180000|2025-06-10 17:56:20|||||||||1
1749578190000|2025-06-10 17:56:30|||||||||11
1749578220000|2025-06-10 17:57:00|||||||||1
1749578240000|2025-06-10 17:57:20|||||||||33
1749578250000|2025-06-10 17:57:30|||||||||2
1749578270000|2025-06-10 17:57:50|||||||||2
1749578380000|2025-06-10 17:59:40|||||||||1
1749578390000|2025-06-10 17:59:50|||||||||1
1749578400000|2025-06-10 18:00:00|||||||||13
1749578410000|2025-06-10 18:00:10|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|107
1749578420000|2025-06-10 18:00:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|46
1749578430000|2025-06-10 18:00:30|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|75
1749578440000|2025-06-10 18:00:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|27
1749578460000|2025-06-10 18:01:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1749578500000|2025-06-10 18:01:40|||||||||21
1749578510000|2025-06-10 18:01:50|||||||||5
1749578530000|2025-06-10 18:02:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|17
1749578560000|2025-06-10 18:02:40|||||||||66
1749578570000|2025-06-10 18:02:50|||||||||1
1749578580000|2025-06-10 18:03:00|19.66|19.5|19.67|19.51|19.67|19.51|19.62|19.46|56
1749578600000|2025-06-10 18:03:20|||||||||5
1749578610000|2025-06-10 18:03:30|||||||||2
1749578620000|2025-06-10 18:03:40|||||||||67
1749578630000|2025-06-10 18:03:50|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|70
1749578640000|2025-06-10 18:04:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|38
1749578680000|2025-06-10 18:04:40|||||||||2
1749578710000|2025-06-10 18:05:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|10
1749578720000|2025-06-10 18:05:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|28
1749578730000|2025-06-10 18:05:30|||||||||1
1749578760000|2025-06-10 18:06:00|||||||||2
1749578780000|2025-06-10 18:06:20|||||||||1
1749578850000|2025-06-10 18:07:30|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|7
1749578860000|2025-06-10 18:07:40|||||||||53
1749578870000|2025-06-10 18:07:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|66
1749578880000|2025-06-10 18:08:00|||||||||1
1749578920000|2025-06-10 18:08:40|||||||||4
1749578940000|2025-06-10 18:09:00|||||||||6
1749579000000|2025-06-10 18:10:00|||||||||2
1749579030000|2025-06-10 18:10:30|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|31
1749579040000|2025-06-10 18:10:40|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|5
1749579050000|2025-06-10 18:10:50|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|3
1749579060000|2025-06-10 18:11:00|||||||||1
1749579070000|2025-06-10 18:11:10|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|5
1749579080000|2025-06-10 18:11:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1749579090000|2025-06-10 18:11:30|19.66|19.5|19.67|19.51|19.67|19.51|19.62|19.46|3
1749579110000|2025-06-10 18:11:50|||||||||1
1749579120000|2025-06-10 18:12:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|22
1749579150000|2025-06-10 18:12:30|||||||||1
1749579170000|2025-06-10 18:12:50|19.66|19.5|19.67|19.51|19.67|19.51|19.62|19.46|4
1749579180000|2025-06-10 18:13:00|||||||||1
1749579190000|2025-06-10 18:13:10|||||||||1
1749579200000|2025-06-10 18:13:20|||||||||1
1749579210000|2025-06-10 18:13:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|7
1749579220000|2025-06-10 18:13:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|1
1749579230000|2025-06-10 18:13:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|12
1749579240000|2025-06-10 18:14:00|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|2
1749579250000|2025-06-10 18:14:10|||||||||2
1749579260000|2025-06-10 18:14:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1749579270000|2025-06-10 18:14:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1749579290000|2025-06-10 18:14:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|8
1749579300000|2025-06-10 18:15:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|3
1749579310000|2025-06-10 18:15:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1749579320000|2025-06-10 18:15:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|23
1749579330000|2025-06-10 18:15:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1749579340000|2025-06-10 18:15:40|||||||||1
1749579350000|2025-06-10 18:15:50|||||||||1
1749579360000|2025-06-10 18:16:00|||||||||7
1749579370000|2025-06-10 18:16:10|||||||||9
1749579380000|2025-06-10 18:16:20|||||||||34
1749579390000|2025-06-10 18:16:30|||||||||1
1749579410000|2025-06-10 18:16:50|||||||||2
1749579420000|2025-06-10 18:17:00|||||||||2
1749579430000|2025-06-10 18:17:10|||||||||56
1749579440000|2025-06-10 18:17:20|||||||||1
1749579450000|2025-06-10 18:17:30|||||||||1
1749579460000|2025-06-10 18:17:40|||||||||13
1749579470000|2025-06-10 18:17:50|||||||||1
1749579480000|2025-06-10 18:18:00|||||||||2
1749579490000|2025-06-10 18:18:10|||||||||1
1749579500000|2025-06-10 18:18:20|||||||||1
1749579510000|2025-06-10 18:18:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|143
1749579520000|2025-06-10 18:18:40|||||||||8
1749579530000|2025-06-10 18:18:50|||||||||1
1749579540000|2025-06-10 18:19:00|||||||||1
1749579550000|2025-06-10 18:19:10|||||||||1
1749579560000|2025-06-10 18:19:20|||||||||2
1749579570000|2025-06-10 18:19:30|||||||||1
1749579590000|2025-06-10 18:19:50|||||||||1
1749579600000|2025-06-10 18:20:00|||||||||1
1749579610000|2025-06-10 18:20:10|||||||||2
1749579620000|2025-06-10 18:20:20|||||||||2
1749579630000|2025-06-10 18:20:30|||||||||1
1749579650000|2025-06-10 18:20:50|||||||||12
1749579660000|2025-06-10 18:21:00|||||||||2
1749579670000|2025-06-10 18:21:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1749579680000|2025-06-10 18:21:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1749579690000|2025-06-10 18:21:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1749579700000|2025-06-10 18:21:40|||||||||2
1749579710000|2025-06-10 18:21:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1749579720000|2025-06-10 18:22:00|||||||||4
1749579730000|2025-06-10 18:22:10|||||||||2
1749579740000|2025-06-10 18:22:20|||||||||3
1749579750000|2025-06-10 18:22:30|||||||||4
1749579760000|2025-06-10 18:22:40|||||||||2
1749579770000|2025-06-10 18:22:50|||||||||3
1749579780000|2025-06-10 18:23:00|||||||||1
1749579790000|2025-06-10 18:23:10|||||||||3
1749579800000|2025-06-10 18:23:20|||||||||2
1749579810000|2025-06-10 18:23:30|||||||||3
1749579830000|2025-06-10 18:23:50|||||||||2
1749579840000|2025-06-10 18:24:00|||||||||1
1749579850000|2025-06-10 18:24:10|||||||||5
1749579860000|2025-06-10 18:24:20|||||||||37
1749579870000|2025-06-10 18:24:30|||||||||28
1749579880000|2025-06-10 18:24:40|||||||||1
1749579890000|2025-06-10 18:24:50|||||||||1
1749579900000|2025-06-10 18:25:00|||||||||4
1749579910000|2025-06-10 18:25:10|||||||||1
1749579920000|2025-06-10 18:25:20|||||||||3
1749579930000|2025-06-10 18:25:30|||||||||2
1749579940000|2025-06-10 18:25:40|||||||||2
1749579950000|2025-06-10 18:25:50|||||||||3
1749579960000|2025-06-10 18:26:00|||||||||3
1749579970000|2025-06-10 18:26:10|||||||||3
1749579980000|2025-06-10 18:26:20|||||||||1
1749579990000|2025-06-10 18:26:30|||||||||3
1749580000000|2025-06-10 18:26:40|||||||||49
1749580010000|2025-06-10 18:26:50|||||||||16
1749580020000|2025-06-10 18:27:00|||||||||3
1749580030000|2025-06-10 18:27:10|||||||||1
1749580040000|2025-06-10 18:27:20|||||||||3
1749580050000|2025-06-10 18:27:30|||||||||2
1749580060000|2025-06-10 18:27:40|||||||||11
1749580070000|2025-06-10 18:27:50|||||||||1
1749580080000|2025-06-10 18:28:00|||||||||5
1749580090000|2025-06-10 18:28:10|||||||||1
1749580100000|2025-06-10 18:28:20|||||||||2
1749580110000|2025-06-10 18:28:30|||||||||32
1749580120000|2025-06-10 18:28:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1749580130000|2025-06-10 18:28:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|160
1749580140000|2025-06-10 18:29:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|148
1749580150000|2025-06-10 18:29:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|101
1749580160000|2025-06-10 18:29:20|||||||||66
1749580170000|2025-06-10 18:29:30|||||||||1
1749580190000|2025-06-10 18:29:50|||||||||1
1749580200000|2025-06-10 18:30:00|||||||||2
1749580210000|2025-06-10 18:30:10|||||||||1
1749580220000|2025-06-10 18:30:20|||||||||1
1749580230000|2025-06-10 18:30:30|||||||||1
1749580240000|2025-06-10 18:30:40|||||||||6
1749580250000|2025-06-10 18:30:50|||||||||43
1749580260000|2025-06-10 18:31:00|||||||||1
1749580270000|2025-06-10 18:31:10|||||||||1
1749580280000|2025-06-10 18:31:20|||||||||1
1749580290000|2025-06-10 18:31:30|||||||||7
1749580300000|2025-06-10 18:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|111
1749580310000|2025-06-10 18:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|61
1749580320000|2025-06-10 18:32:00|||||||||2
1749580330000|2025-06-10 18:32:10|||||||||1
1749580340000|2025-06-10 18:32:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|32
1749580350000|2025-06-10 18:32:30|||||||||1
1749580370000|2025-06-10 18:32:50|||||||||1
1749580380000|2025-06-10 18:33:00|||||||||1
1749580390000|2025-06-10 18:33:10|||||||||2
1749580400000|2025-06-10 18:33:20|||||||||1
1749580410000|2025-06-10 18:33:30|||||||||1
1749580430000|2025-06-10 18:33:50|||||||||1
1749580440000|2025-06-10 18:34:00|||||||||6
1749580450000|2025-06-10 18:34:10|||||||||1
1749580460000|2025-06-10 18:34:20|||||||||1
1749580470000|2025-06-10 18:34:30|||||||||98
1749580490000|2025-06-10 18:34:50|||||||||3
1749580500000|2025-06-10 18:35:00|||||||||3
1749580510000|2025-06-10 18:35:10|||||||||1
1749580520000|2025-06-10 18:35:20|||||||||3
1749580530000|2025-06-10 18:35:30|||||||||1
1749580540000|2025-06-10 18:35:40|||||||||4
1749580550000|2025-06-10 18:35:50|||||||||4
1749580560000|2025-06-10 18:36:00|||||||||2
1749580570000|2025-06-10 18:36:10|||||||||2
1749580580000|2025-06-10 18:36:20|||||||||7
1749580590000|2025-06-10 18:36:30|||||||||3
1749580600000|2025-06-10 18:36:40|||||||||1
1749580610000|2025-06-10 18:36:50|||||||||3
1749580620000|2025-06-10 18:37:00|||||||||4
1749580630000|2025-06-10 18:37:10|||||||||6
1749580640000|2025-06-10 18:37:20|||||||||2
1749580650000|2025-06-10 18:37:30|||||||||2
1749580660000|2025-06-10 18:37:40|||||||||1
1749580670000|2025-06-10 18:37:50|||||||||4
1749580680000|2025-06-10 18:38:00|||||||||3
1749580690000|2025-06-10 18:38:10|||||||||2
1749580700000|2025-06-10 18:38:20|||||||||4
1749580710000|2025-06-10 18:38:30|||||||||3
1749580720000|2025-06-10 18:38:40|||||||||2
1749580730000|2025-06-10 18:38:50|||||||||3
1749580740000|2025-06-10 18:39:00|||||||||5
1749580750000|2025-06-10 18:39:10|||||||||4
1749580760000|2025-06-10 18:39:20|||||||||4
1749580770000|2025-06-10 18:39:30|||||||||4
1749580780000|2025-06-10 18:39:40|||||||||4
1749580790000|2025-06-10 18:39:50|||||||||3
1749580800000|2025-06-10 18:40:00|||||||||1
1749580810000|2025-06-10 18:40:10|||||||||5
1749580820000|2025-06-10 18:40:20|||||||||2
1749580830000|2025-06-10 18:40:30|||||||||2
1749580840000|2025-06-10 18:40:40|||||||||1
1749580850000|2025-06-10 18:40:50|||||||||1
1749580860000|2025-06-10 18:41:00|||||||||4
1749580870000|2025-06-10 18:41:10|||||||||1
1749580880000|2025-06-10 18:41:20|||||||||2
1749580890000|2025-06-10 18:41:30|||||||||2
1749580900000|2025-06-10 18:41:40|||||||||1
1749580910000|2025-06-10 18:41:50|||||||||5
1749580920000|2025-06-10 18:42:00|||||||||1
1749580930000|2025-06-10 18:42:10|||||||||2
1749580940000|2025-06-10 18:42:20|||||||||1
1749580950000|2025-06-10 18:42:30|||||||||1
1749580970000|2025-06-10 18:42:50|||||||||1
1749580980000|2025-06-10 18:43:00|||||||||6
1749580990000|2025-06-10 18:43:10|||||||||1
1749581000000|2025-06-10 18:43:20|||||||||1
1749581010000|2025-06-10 18:43:30|||||||||1
1749581020000|2025-06-10 18:43:40|||||||||1
1749581030000|2025-06-10 18:43:50|||||||||19
1749581040000|2025-06-10 18:44:00|||||||||1
1749581050000|2025-06-10 18:44:10|||||||||5
1749581060000|2025-06-10 18:44:20|||||||||3
1749581070000|2025-06-10 18:44:30|||||||||2
1749581080000|2025-06-10 18:44:40|||||||||1
1749581090000|2025-06-10 18:44:50|||||||||5
1749581100000|2025-06-10 18:45:00|||||||||3
1749581110000|2025-06-10 18:45:10|||||||||1
1749581120000|2025-06-10 18:45:20|||||||||1
1749581130000|2025-06-10 18:45:30|||||||||2
1749581150000|2025-06-10 18:45:50|||||||||1
1749581160000|2025-06-10 18:46:00|||||||||1
1749581170000|2025-06-10 18:46:10|||||||||3
1749581180000|2025-06-10 18:46:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1749581190000|2025-06-10 18:46:30|||||||||3
1749581210000|2025-06-10 18:46:50|||||||||1
1749581220000|2025-06-10 18:47:00|||||||||1
1749581230000|2025-06-10 18:47:10|||||||||2
1749581240000|2025-06-10 18:47:20|||||||||1
1749581250000|2025-06-10 18:47:30|||||||||8
1749581270000|2025-06-10 18:47:50|||||||||1
1749581280000|2025-06-10 18:48:00|||||||||2
1749581290000|2025-06-10 18:48:10|||||||||1
1749581300000|2025-06-10 18:48:20|||||||||2
1749581310000|2025-06-10 18:48:30|||||||||1
1749581330000|2025-06-10 18:48:50|||||||||90
1749581340000|2025-06-10 18:49:00|||||||||1
1749581350000|2025-06-10 18:49:10|||||||||1
1749581360000|2025-06-10 18:49:20|||||||||1
1749581370000|2025-06-10 18:49:30|||||||||1
1749581380000|2025-06-10 18:49:40|||||||||2
1749581390000|2025-06-10 18:49:50|||||||||1
1749581400000|2025-06-10 18:50:00|||||||||2
1749581410000|2025-06-10 18:50:10|||||||||1
1749581420000|2025-06-10 18:50:20|||||||||2
1749581430000|2025-06-10 18:50:30|||||||||3
1749581440000|2025-06-10 18:50:40|||||||||1
1749581450000|2025-06-10 18:50:50|||||||||4
1749581460000|2025-06-10 18:51:00|||||||||8
1749581470000|2025-06-10 18:51:10|||||||||2
1749581480000|2025-06-10 18:51:20|||||||||4
1749581490000|2025-06-10 18:51:30|||||||||1
1749581510000|2025-06-10 18:51:50|||||||||2
1749581520000|2025-06-10 18:52:00|||||||||30
1749581530000|2025-06-10 18:52:10|||||||||1
1749581540000|2025-06-10 18:52:20|||||||||45
1749581550000|2025-06-10 18:52:30|||||||||30
1749581560000|2025-06-10 18:52:40|||||||||3
1749581570000|2025-06-10 18:52:50|||||||||2
1749581580000|2025-06-10 18:53:00|||||||||1
1749581590000|2025-06-10 18:53:10|||||||||2
1749581600000|2025-06-10 18:53:20|||||||||1
1749581610000|2025-06-10 18:53:30|||||||||29
1749581620000|2025-06-10 18:53:40|||||||||1
1749581630000|2025-06-10 18:53:50|||||||||1
1749581640000|2025-06-10 18:54:00|||||||||1
1749581650000|2025-06-10 18:54:10|||||||||1
1749581660000|2025-06-10 18:54:20|||||||||328
1749581670000|2025-06-10 18:54:30|||||||||3
1749581690000|2025-06-10 18:54:50|||||||||2
1749581700000|2025-06-10 18:55:00|||||||||1
1749581710000|2025-06-10 18:55:10|||||||||3
1749581720000|2025-06-10 18:55:20|||||||||4
1749581730000|2025-06-10 18:55:30|||||||||2
1749581750000|2025-06-10 18:55:50|||||||||3
1749581760000|2025-06-10 18:56:00|||||||||1
1749581770000|2025-06-10 18:56:10|||||||||3
1749581780000|2025-06-10 18:56:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|221
1749581790000|2025-06-10 18:56:30|||||||||1
1749581800000|2025-06-10 18:56:40|||||||||15
1749581810000|2025-06-10 18:56:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|42
1749581820000|2025-06-10 18:57:00|||||||||37
1749581830000|2025-06-10 18:57:10|||||||||7
1749581840000|2025-06-10 18:57:20|||||||||3
1749581850000|2025-06-10 18:57:30|||||||||1
1749581870000|2025-06-10 18:57:50|||||||||14
1749581880000|2025-06-10 18:58:00|||||||||52
1749581890000|2025-06-10 18:58:10|||||||||1
1749581900000|2025-06-10 18:58:20|||||||||1
1749581910000|2025-06-10 18:58:30|||||||||4
1749581920000|2025-06-10 18:58:40|||||||||2
1749581930000|2025-06-10 18:58:50|||||||||90
1749581940000|2025-06-10 18:59:00|||||||||14
1749581950000|2025-06-10 18:59:10|||||||||8
1749581960000|2025-06-10 18:59:20|||||||||2
1749581970000|2025-06-10 18:59:30|||||||||2
1749581980000|2025-06-10 18:59:40|||||||||5
1749581990000|2025-06-10 18:59:50|||||||||2
1749582000000|2025-06-10 19:00:00|||||||||12
1749582010000|2025-06-10 19:00:10|||||||||2
1749582020000|2025-06-10 19:00:20|||||||||8
1749582030000|2025-06-10 19:00:30|||||||||1
1749582050000|2025-06-10 19:00:50|||||||||3
1749582060000|2025-06-10 19:01:00|||||||||108
1749582070000|2025-06-10 19:01:10|||||||||1
1749582080000|2025-06-10 19:01:20|||||||||1
1749582090000|2025-06-10 19:01:30|||||||||2
1749582100000|2025-06-10 19:01:40|||||||||1
1749582110000|2025-06-10 19:01:50|||||||||3
1749582120000|2025-06-10 19:02:00|||||||||1
1749582130000|2025-06-10 19:02:10|||||||||1
1749582140000|2025-06-10 19:02:20|||||||||1
1749582150000|2025-06-10 19:02:30|||||||||2
1749582160000|2025-06-10 19:02:40|||||||||3
1749582170000|2025-06-10 19:02:50|||||||||2
1749582180000|2025-06-10 19:03:00|||||||||2
1749582190000|2025-06-10 19:03:10|||||||||8
1749582200000|2025-06-10 19:03:20|||||||||1
1749582210000|2025-06-10 19:03:30|||||||||4
1749582230000|2025-06-10 19:03:50|||||||||1
1749582240000|2025-06-10 19:04:00|||||||||2
1749582250000|2025-06-10 19:04:10|||||||||1
1749582260000|2025-06-10 19:04:20|||||||||4
1749582270000|2025-06-10 19:04:30|||||||||2
1749582290000|2025-06-10 19:04:50|||||||||2
1749582300000|2025-06-10 19:05:00|||||||||1
1749582310000|2025-06-10 19:05:10|||||||||4
1749582320000|2025-06-10 19:05:20|||||||||2
1749582330000|2025-06-10 19:05:30|||||||||1
1749582340000|2025-06-10 19:05:40|||||||||28
1749582350000|2025-06-10 19:05:50|||||||||3
1749582360000|2025-06-10 19:06:00|||||||||6
1749582370000|2025-06-10 19:06:10|||||||||2
1749582380000|2025-06-10 19:06:20|||||||||35
1749582390000|2025-06-10 19:06:30|||||||||1
1749582410000|2025-06-10 19:06:50|||||||||2
1749582420000|2025-06-10 19:07:00|||||||||2
1749582430000|2025-06-10 19:07:10|||||||||2
1749582440000|2025-06-10 19:07:20|||||||||1
1749582450000|2025-06-10 19:07:30|||||||||1
1749582460000|2025-06-10 19:07:40|||||||||1
1749582470000|2025-06-10 19:07:50|||||||||4
1749582480000|2025-06-10 19:08:00|||||||||1
1749582490000|2025-06-10 19:08:10|||||||||2
1749582500000|2025-06-10 19:08:20|||||||||1
1749582510000|2025-06-10 19:08:30|||||||||9
1749582530000|2025-06-10 19:08:50|||||||||5
1749582540000|2025-06-10 19:09:00|||||||||2
1749582550000|2025-06-10 19:09:10|||||||||3
1749582560000|2025-06-10 19:09:20|||||||||1
1749582570000|2025-06-10 19:09:30|||||||||6
1749582590000|2025-06-10 19:09:50|||||||||3
1749582600000|2025-06-10 19:10:00|||||||||7
1749582610000|2025-06-10 19:10:10|||||||||2
1749582620000|2025-06-10 19:10:20|||||||||2
1749582630000|2025-06-10 19:10:30|||||||||20
1749582650000|2025-06-10 19:10:50|||||||||19
1749582660000|2025-06-10 19:11:00|||||||||2
1749582670000|2025-06-10 19:11:10|||||||||2
1749582680000|2025-06-10 19:11:20|||||||||1
1749582690000|2025-06-10 19:11:30|||||||||1
1749582700000|2025-06-10 19:11:40|||||||||1
1749582710000|2025-06-10 19:11:50|||||||||1
1749582720000|2025-06-10 19:12:00|||||||||2
1749582730000|2025-06-10 19:12:10|||||||||2
1749582740000|2025-06-10 19:12:20|||||||||3
1749582750000|2025-06-10 19:12:30|||||||||2
1749582770000|2025-06-10 19:12:50|||||||||1
1749582780000|2025-06-10 19:13:00|||||||||1
1749582790000|2025-06-10 19:13:10|||||||||1
1749582800000|2025-06-10 19:13:20|||||||||5
1749582810000|2025-06-10 19:13:30|||||||||200
1749582830000|2025-06-10 19:13:50|||||||||2
1749582850000|2025-06-10 19:14:10|||||||||2
1749582860000|2025-06-10 19:14:20|||||||||1
1749582880000|2025-06-10 19:14:40|||||||||3
1749582890000|2025-06-10 19:14:50|||||||||3
1749582900000|2025-06-10 19:15:00|||||||||3
1749582910000|2025-06-10 19:15:10|||||||||11
1749582920000|2025-06-10 19:15:20|||||||||10
1749582940000|2025-06-10 19:15:40|||||||||1
1749582960000|2025-06-10 19:16:00|||||||||1
1749582980000|2025-06-10 19:16:20|||||||||1
1749583020000|2025-06-10 19:17:00|||||||||15
1749583030000|2025-06-10 19:17:10|||||||||1
1749583050000|2025-06-10 19:17:30|||||||||1
1749583060000|2025-06-10 19:17:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|344
1749583070000|2025-06-10 19:17:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|11
1749583090000|2025-06-10 19:18:10|||||||||2
1749583100000|2025-06-10 19:18:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|124
1749583130000|2025-06-10 19:18:50|||||||||1
1749583170000|2025-06-10 19:19:30|||||||||1
1749583180000|2025-06-10 19:19:40|||||||||17
1749583200000|2025-06-10 19:20:00|||||||||2
1749583220000|2025-06-10 19:20:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|185
1749583230000|2025-06-10 19:20:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1749583240000|2025-06-10 19:20:40|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|48
1749583250000|2025-06-10 19:20:50|||||||||1
1749583260000|2025-06-10 19:21:00|||||||||10
1749583270000|2025-06-10 19:21:10|||||||||3
1749583280000|2025-06-10 19:21:20|||||||||2
1749583310000|2025-06-10 19:21:50|||||||||1
1749583320000|2025-06-10 19:22:00|||||||||1
1749583330000|2025-06-10 19:22:10|||||||||1
1749583350000|2025-06-10 19:22:30|||||||||2
1749583370000|2025-06-10 19:22:50|||||||||4
1749583390000|2025-06-10 19:23:10|||||||||1
1749583400000|2025-06-10 19:23:20|||||||||1
1749583410000|2025-06-10 19:23:30|||||||||33
1749583430000|2025-06-10 19:23:50|||||||||1
1749583440000|2025-06-10 19:24:00|||||||||1
1749583460000|2025-06-10 19:24:20|||||||||1
1749583470000|2025-06-10 19:24:30|||||||||1
1749583480000|2025-06-10 19:24:40|||||||||1
1749583500000|2025-06-10 19:25:00|||||||||1
1749583540000|2025-06-10 19:25:40|||||||||3
1749583560000|2025-06-10 19:26:00|||||||||1
1749583570000|2025-06-10 19:26:10|||||||||23
1749583580000|2025-06-10 19:26:20|||||||||165
1749583590000|2025-06-10 19:26:30|||||||||1
1749583610000|2025-06-10 19:26:50|||||||||1
1749583620000|2025-06-10 19:27:00|||||||||1
1749583630000|2025-06-10 19:27:10|||||||||21
1749583650000|2025-06-10 19:27:30|||||||||1
1749583680000|2025-06-10 19:28:00|||||||||51
1749583690000|2025-06-10 19:28:10|||||||||1
1749583700000|2025-06-10 19:28:20|||||||||1
1749583720000|2025-06-10 19:28:40|||||||||142
1749583730000|2025-06-10 19:28:50|||||||||1
1749583740000|2025-06-10 19:29:00|||||||||54
1749583750000|2025-06-10 19:29:10|||||||||1
1749583760000|2025-06-10 19:29:20|||||||||1
1749583790000|2025-06-10 19:29:50|||||||||2
1749583800000|2025-06-10 19:30:00|||||||||2
1749583810000|2025-06-10 19:30:10|||||||||3
1749583820000|2025-06-10 19:30:20|||||||||2
1749583830000|2025-06-10 19:30:30|||||||||4
1749583840000|2025-06-10 19:30:40|||||||||55
1749583880000|2025-06-10 19:31:20|||||||||1
1749583890000|2025-06-10 19:31:30|||||||||2
1749583900000|2025-06-10 19:31:40|||||||||30
1749583910000|2025-06-10 19:31:50|||||||||46
1749583930000|2025-06-10 19:32:10|||||||||3
1749583940000|2025-06-10 19:32:20|||||||||6
1749583950000|2025-06-10 19:32:30|||||||||2
1749583960000|2025-06-10 19:32:40|||||||||16
1749583970000|2025-06-10 19:32:50|||||||||19
1749583980000|2025-06-10 19:33:00|||||||||21
1749583990000|2025-06-10 19:33:10|||||||||2
1749584030000|2025-06-10 19:33:50|||||||||2
1749584040000|2025-06-10 19:34:00|||||||||5
1749584050000|2025-06-10 19:34:10|||||||||5
1749584060000|2025-06-10 19:34:20|||||||||3
1749584090000|2025-06-10 19:34:50|||||||||6
1749584100000|2025-06-10 19:35:00|||||||||10
1749584130000|2025-06-10 19:35:30|||||||||24
1749584140000|2025-06-10 19:35:40|||||||||2
1749584160000|2025-06-10 19:36:00|||||||||7
1749584170000|2025-06-10 19:36:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|656
1749584180000|2025-06-10 19:36:20|||||||||1
1749584210000|2025-06-10 19:36:50|||||||||1
1749584230000|2025-06-10 19:37:10|||||||||7
1749584240000|2025-06-10 19:37:20|||||||||71
1749584250000|2025-06-10 19:37:30|||||||||2
1749584270000|2025-06-10 19:37:50|||||||||2
1749584280000|2025-06-10 19:38:00|||||||||5
1749584290000|2025-06-10 19:38:10|||||||||1
1749584330000|2025-06-10 19:38:50|||||||||2
1749584340000|2025-06-10 19:39:00|||||||||28
1749584360000|2025-06-10 19:39:20|||||||||1
1749584370000|2025-06-10 19:39:30|||||||||75
1749584390000|2025-06-10 19:39:50|||||||||11
1749584400000|2025-06-10 19:40:00|||||||||1
1749584420000|2025-06-10 19:40:20|||||||||3
1749584430000|2025-06-10 19:40:30|||||||||2
1749584440000|2025-06-10 19:40:40|||||||||1
1749584450000|2025-06-10 19:40:50|||||||||6
1749584470000|2025-06-10 19:41:10|||||||||1
1749584490000|2025-06-10 19:41:30|||||||||1
1749584500000|2025-06-10 19:41:40|||||||||1
1749584510000|2025-06-10 19:41:50|||||||||4
1749584520000|2025-06-10 19:42:00|||||||||1
1749584550000|2025-06-10 19:42:30|||||||||3
1749584560000|2025-06-10 19:42:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|84
1749584580000|2025-06-10 19:43:00|||||||||1
1749584590000|2025-06-10 19:43:10|||||||||4
1749584600000|2025-06-10 19:43:20|||||||||2
1749584620000|2025-06-10 19:43:40|||||||||1
1749584640000|2025-06-10 19:44:00|||||||||1
1749584650000|2025-06-10 19:44:10|||||||||1
1749584660000|2025-06-10 19:44:20|||||||||1
1749584680000|2025-06-10 19:44:40|||||||||1
1749584690000|2025-06-10 19:44:50|||||||||96
1749584700000|2025-06-10 19:45:00|||||||||1
1749584710000|2025-06-10 19:45:10|||||||||2
1749584740000|2025-06-10 19:45:40|||||||||2
1749584760000|2025-06-10 19:46:00|||||||||2
1749584770000|2025-06-10 19:46:10|||||||||2
1749584780000|2025-06-10 19:46:20|||||||||1
1749584790000|2025-06-10 19:46:30|||||||||21
1749584810000|2025-06-10 19:46:50|||||||||2
1749584820000|2025-06-10 19:47:00|||||||||26
1749584850000|2025-06-10 19:47:30|||||||||31
1749584860000|2025-06-10 19:47:40|||||||||67
1749584870000|2025-06-10 19:47:50|||||||||1
1749584880000|2025-06-10 19:48:00|||||||||49
1749584890000|2025-06-10 19:48:10|||||||||34
1749584900000|2025-06-10 19:48:20|||||||||9
1749584910000|2025-06-10 19:48:30|||||||||119
1749584920000|2025-06-10 19:48:40|||||||||1
1749584930000|2025-06-10 19:48:50|||||||||3
1749584940000|2025-06-10 19:49:00|||||||||21
1749584950000|2025-06-10 19:49:10|||||||||76
1749584960000|2025-06-10 19:49:20|||||||||11
1749584970000|2025-06-10 19:49:30|||||||||16
1749584980000|2025-06-10 19:49:40|||||||||1
1749584990000|2025-06-10 19:49:50|||||||||27
1749585000000|2025-06-10 19:50:00|||||||||21
1749585010000|2025-06-10 19:50:10|||||||||3
1749585020000|2025-06-10 19:50:20|||||||||30
1749585030000|2025-06-10 19:50:30|||||||||7
1749585040000|2025-06-10 19:50:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|71
1749585060000|2025-06-10 19:51:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|111
1749585070000|2025-06-10 19:51:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|212
1749585080000|2025-06-10 19:51:20|||||||||1
1749585090000|2025-06-10 19:51:30|||||||||5
1749585100000|2025-06-10 19:51:40|||||||||125
1749585110000|2025-06-10 19:51:50|||||||||16
1749585120000|2025-06-10 19:52:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|145
1749585130000|2025-06-10 19:52:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|38
1749585140000|2025-06-10 19:52:20|||||||||4
1749585150000|2025-06-10 19:52:30|||||||||310
1749585160000|2025-06-10 19:52:40|||||||||292
1749585170000|2025-06-10 19:52:50|||||||||34
1749585180000|2025-06-10 19:53:00|||||||||77
1749585190000|2025-06-10 19:53:10|||||||||27
1749585200000|2025-06-10 19:53:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|177
1749585210000|2025-06-10 19:53:30|||||||||132
1749585220000|2025-06-10 19:53:40|||||||||2
1749585240000|2025-06-10 19:54:00|||||||||5
1749585250000|2025-06-10 19:54:10|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|119
1749585260000|2025-06-10 19:54:20|||||||||1
1749585270000|2025-06-10 19:54:30|||||||||1
1749585300000|2025-06-10 19:55:00|||||||||9
1749585310000|2025-06-10 19:55:10|||||||||57
1749585320000|2025-06-10 19:55:20|||||||||47
1749585330000|2025-06-10 19:55:30|||||||||22
1749585340000|2025-06-10 19:55:40|||||||||51
1749585350000|2025-06-10 19:55:50|||||||||51
1749585360000|2025-06-10 19:56:00|||||||||42
1749585370000|2025-06-10 19:56:10|||||||||100
1749585390000|2025-06-10 19:56:30|||||||||15
1749585400000|2025-06-10 19:56:40|||||||||67
1749585410000|2025-06-10 19:56:50|||||||||45
1749585420000|2025-06-10 19:57:00|||||||||29
1749585430000|2025-06-10 19:57:10|||||||||197
1749585440000|2025-06-10 19:57:20|||||||||46
1749585450000|2025-06-10 19:57:30|||||||||61
1749585460000|2025-06-10 19:57:40|||||||||41
1749585470000|2025-06-10 19:57:50|||||||||54
1749585480000|2025-06-10 19:58:00|||||||||85
1749585490000|2025-06-10 19:58:10|||||||||101
1749585500000|2025-06-10 19:58:20|||||||||55
1749585510000|2025-06-10 19:58:30|||||||||211
1749585520000|2025-06-10 19:58:40|||||||||87
1749585530000|2025-06-10 19:58:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|71
1749585540000|2025-06-10 19:59:00|||||||||108
1749585550000|2025-06-10 19:59:10|||||||||158
1749585560000|2025-06-10 19:59:20|||||||||237
1749585570000|2025-06-10 19:59:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|121
1749585580000|2025-06-10 19:59:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|236
1749585590000|2025-06-10 19:59:50|||||||||288
1749585600000|2025-06-10 20:00:00|||||||||185
1749585610000|2025-06-10 20:00:10|||||||||74
1749585620000|2025-06-10 20:00:20|||||||||9
1749585630000|2025-06-10 20:00:30|||||||||1
1749585640000|2025-06-10 20:00:40|||||||||1
1749585650000|2025-06-10 20:00:50|||||||||1
1749585670000|2025-06-10 20:01:10|||||||||1
1749585680000|2025-06-10 20:01:20|||||||||8
1749585690000|2025-06-10 20:01:30|||||||||1
1749585700000|2025-06-10 20:01:40|||||||||1
1749585720000|2025-06-10 20:02:00|||||||||2
1749585780000|2025-06-10 20:03:00|||||||||1
1749585790000|2025-06-10 20:03:10|||||||||6
1749585800000|2025-06-10 20:03:20|||||||||1
1749585810000|2025-06-10 20:03:30|||||||||81
1749585820000|2025-06-10 20:03:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|254
1749585830000|2025-06-10 20:03:50|||||||||1
1749585840000|2025-06-10 20:04:00|||||||||8
1749585870000|2025-06-10 20:04:30|||||||||101
1749585880000|2025-06-10 20:04:40|||||||||5
1749585890000|2025-06-10 20:04:50|||||||||15
1749585900000|2025-06-10 20:05:00|||||||||32
1749585910000|2025-06-10 20:05:10|||||||||1
1749585950000|2025-06-10 20:05:50|||||||||1
1749585960000|2025-06-10 20:06:00|||||||||11
1749585970000|2025-06-10 20:06:10|||||||||2
1749585990000|2025-06-10 20:06:30|||||||||10
1749586010000|2025-06-10 20:06:50|||||||||2
1749586030000|2025-06-10 20:07:10|||||||||2
1749586050000|2025-06-10 20:07:30|||||||||16
1749586060000|2025-06-10 20:07:40|||||||||4
1749586090000|2025-06-10 20:08:10|||||||||4
1749586140000|2025-06-10 20:09:00|||||||||10
1749586200000|2025-06-10 20:10:00|||||||||3
1749586220000|2025-06-10 20:10:20|||||||||24
1749586250000|2025-06-10 20:10:50|||||||||10
1749586260000|2025-06-10 20:11:00|||||||||1
1749586350000|2025-06-10 20:12:30|||||||||1
1749586370000|2025-06-10 20:12:50|||||||||1
1749586380000|2025-06-10 20:13:00|||||||||3
1749586390000|2025-06-10 20:13:10|||||||||1
1749586400000|2025-06-10 20:13:20|||||||||3
1749586410000|2025-06-10 20:13:30|||||||||4
1749586420000|2025-06-10 20:13:40|||||||||4
1749586430000|2025-06-10 20:13:50|||||||||6
1749586440000|2025-06-10 20:14:00|||||||||9
1749586450000|2025-06-10 20:14:10|||||||||4
1749586460000|2025-06-10 20:14:20|||||||||3
1749586470000|2025-06-10 20:14:30|||||||||5
1749586480000|2025-06-10 20:14:40|||||||||88
1749586490000|2025-06-10 20:14:50|||||||||22
1749587550000|2025-06-10 20:32:30|||||||||1
1749587560000|2025-06-10 20:32:40|||||||||2
1749587600000|2025-06-10 20:33:20|||||||||1
1749588130000|2025-06-10 20:42:10|||||||||5
1749588240000|2025-06-10 20:44:00|||||||||1
1749588260000|2025-06-10 20:44:20|||||||||5
1749588270000|2025-06-10 20:44:30|||||||||1
1749588350000|2025-06-10 20:45:50|||||||||1
1749588380000|2025-06-10 20:46:20|||||||||4
1749588480000|2025-06-10 20:48:00|||||||||10
1749588570000|2025-06-10 20:49:30|||||||||9
1749588600000|2025-06-10 20:50:00|||||||||4
1749588760000|2025-06-10 20:52:40|||||||||4
1749588830000|2025-06-10 20:53:50|||||||||2
1749588860000|2025-06-10 20:54:20|||||||||2
1749588870000|2025-06-10 20:54:30|||||||||12
1749588880000|2025-06-10 20:54:40|||||||||18
1749588890000|2025-06-10 20:54:50|||||||||12
1749589020000|2025-06-10 20:57:00|||||||||6
1749589060000|2025-06-10 20:57:40|||||||||10
1749589080000|2025-06-10 20:58:00|||||||||8
1749589120000|2025-06-10 20:58:40|||||||||1
1749589150000|2025-06-10 20:59:10|||||||||7
1749589170000|2025-06-10 20:59:30|||||||||16
1749589190000|2025-06-10 20:59:50|||||||||45
1749592800000|2025-06-10 22:00:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1749592810000|2025-06-10 22:00:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|29
1749592820000|2025-06-10 22:00:20|||||||||1
1749592830000|2025-06-10 22:00:30|||||||||1
1749592840000|2025-06-10 22:00:40|||||||||2
1749592850000|2025-06-10 22:00:50|||||||||6
1749592860000|2025-06-10 22:01:00|||||||||7
1749592880000|2025-06-10 22:01:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1749592900000|2025-06-10 22:01:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1749592910000|2025-06-10 22:01:50|||||||||2
1749592960000|2025-06-10 22:02:40|||||||||1
1749593190000|2025-06-10 22:06:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1749593290000|2025-06-10 22:08:10|||||||||1
1749593370000|2025-06-10 22:09:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1749593830000|2025-06-10 22:17:10|||||||||2
1749594370000|2025-06-10 22:26:10|||||||||2
1749594620000|2025-06-10 22:30:20|||||||||3
1749594660000|2025-06-10 22:31:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749594760000|2025-06-10 22:32:40|||||||||16
1749594800000|2025-06-10 22:33:20|||||||||1
1749595250000|2025-06-10 22:40:50|||||||||1
1749595790000|2025-06-10 22:49:50|||||||||1
1749595880000|2025-06-10 22:51:20|||||||||1
1749596010000|2025-06-10 22:53:30|||||||||24
1749596020000|2025-06-10 22:53:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|38
1749596030000|2025-06-10 22:53:50|||||||||1
1749596040000|2025-06-10 22:54:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749596070000|2025-06-10 22:54:30|||||||||27
1749596080000|2025-06-10 22:54:40|||||||||16
1749596090000|2025-06-10 22:54:50|||||||||5
1749596200000|2025-06-10 22:56:40|||||||||7
1749596250000|2025-06-10 22:57:30|||||||||2
1749596410000|2025-06-10 23:00:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749596450000|2025-06-10 23:00:50|||||||||1
1749596490000|2025-06-10 23:01:30|||||||||42
1749596610000|2025-06-10 23:03:30|||||||||5
1749596630000|2025-06-10 23:03:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1749596650000|2025-06-10 23:04:10|||||||||3
1749596690000|2025-06-10 23:04:50|||||||||1
1749596750000|2025-06-10 23:05:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1749596760000|2025-06-10 23:06:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1749596820000|2025-06-10 23:07:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1749596840000|2025-06-10 23:07:20|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|10
1749596850000|2025-06-10 23:07:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|4
1749596860000|2025-06-10 23:07:40|||||||||1
1749596870000|2025-06-10 23:07:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1749596900000|2025-06-10 23:08:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1749597040000|2025-06-10 23:10:40|||||||||1
1749597100000|2025-06-10 23:11:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1749597110000|2025-06-10 23:11:50|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|15
1749597120000|2025-06-10 23:12:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|4
1749597130000|2025-06-10 23:12:10|19.76|19.6|19.74|19.58|19.77|19.61|19.74|19.58|7
1749597140000|2025-06-10 23:12:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1749597350000|2025-06-10 23:15:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1749597440000|2025-06-10 23:17:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1749597450000|2025-06-10 23:17:30|||||||||16
1749597460000|2025-06-10 23:17:40|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|21
1749597480000|2025-06-10 23:18:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|0
1749597490000|2025-06-10 23:18:10|||||||||10
1749597500000|2025-06-10 23:18:20|||||||||10
1749597510000|2025-06-10 23:18:30|||||||||1
1749597520000|2025-06-10 23:18:40|||||||||1
1749597530000|2025-06-10 23:18:50|||||||||1
1749597570000|2025-06-10 23:19:30|||||||||1
1749597650000|2025-06-10 23:20:50|||||||||1
1749597730000|2025-06-10 23:22:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1749597740000|2025-06-10 23:22:20|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1749597750000|2025-06-10 23:22:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749597800000|2025-06-10 23:23:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749597820000|2025-06-10 23:23:40|||||||||1
1749597900000|2025-06-10 23:25:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749598060000|2025-06-10 23:27:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749598070000|2025-06-10 23:27:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749598190000|2025-06-10 23:29:50|||||||||1
1749598480000|2025-06-10 23:34:40|||||||||5
1749598560000|2025-06-10 23:36:00|||||||||1
1749598570000|2025-06-10 23:36:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749598640000|2025-06-10 23:37:20|||||||||27
1749598770000|2025-06-10 23:39:30|||||||||13
1749598850000|2025-06-10 23:40:50|||||||||1
1749599370000|2025-06-10 23:49:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1749599510000|2025-06-10 23:51:50|||||||||1
1749599720000|2025-06-10 23:55:20|||||||||1
1749599840000|2025-06-10 23:57:20|||||||||1
1749599980000|2025-06-10 23:59:40|||||||||1
1749600050000|2025-06-11 00:00:50|||||||||1
1749600180000|2025-06-11 00:03:00|||||||||1
1749600240000|2025-06-11 00:04:00|||||||||1
1749600370000|2025-06-11 00:06:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|6
1749600490000|2025-06-11 00:08:10|||||||||10
1749600510000|2025-06-11 00:08:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1749600540000|2025-06-11 00:09:00|||||||||1
1749600650000|2025-06-11 00:10:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749600680000|2025-06-11 00:11:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|2
1749600700000|2025-06-11 00:11:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749600710000|2025-06-11 00:11:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749600720000|2025-06-11 00:12:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1749600730000|2025-06-11 00:12:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1749600740000|2025-06-11 00:12:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|4
1749600750000|2025-06-11 00:12:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749600770000|2025-06-11 00:12:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1749600830000|2025-06-11 00:13:50|||||||||1
1749600870000|2025-06-11 00:14:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1749600880000|2025-06-11 00:14:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1749600900000|2025-06-11 00:15:00|19.8|19.64|19.77|19.61|19.81|19.65|19.77|19.61|13
1749600960000|2025-06-11 00:16:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1749601250000|2025-06-11 00:20:50|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|1
1749601390000|2025-06-11 00:23:10|||||||||1
1749601510000|2025-06-11 00:25:10|||||||||2
1749601660000|2025-06-11 00:27:40|||||||||4
1749602120000|2025-06-11 00:35:20|||||||||18
1749602150000|2025-06-11 00:35:50|||||||||1
1749602210000|2025-06-11 00:36:50|||||||||1
1749602280000|2025-06-11 00:38:00|||||||||7
1749602350000|2025-06-11 00:39:10|||||||||2
1749602930000|2025-06-11 00:48:50|||||||||1
1749603050000|2025-06-11 00:50:50|||||||||1
1749603320000|2025-06-11 00:55:20|||||||||1
1749603410000|2025-06-11 00:56:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749603480000|2025-06-11 00:58:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749603610000|2025-06-11 01:00:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749603690000|2025-06-11 01:01:30|||||||||1
1749603720000|2025-06-11 01:02:00|||||||||1
1749603880000|2025-06-11 01:04:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749603970000|2025-06-11 01:06:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|9
1749603980000|2025-06-11 01:06:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749604000000|2025-06-11 01:06:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|6
1749604010000|2025-06-11 01:06:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749604080000|2025-06-11 01:08:00|||||||||1
1749604310000|2025-06-11 01:11:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749604320000|2025-06-11 01:12:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749604410000|2025-06-11 01:13:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|5
1749604650000|2025-06-11 01:17:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1749604670000|2025-06-11 01:17:50|||||||||9
1749604720000|2025-06-11 01:18:40|||||||||1
1749604920000|2025-06-11 01:22:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|2
1749605170000|2025-06-11 01:26:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|49
1749605200000|2025-06-11 01:26:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1749605210000|2025-06-11 01:26:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|3
1749605220000|2025-06-11 01:27:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749605280000|2025-06-11 01:28:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749605290000|2025-06-11 01:28:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1749605300000|2025-06-11 01:28:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749605310000|2025-06-11 01:28:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749605330000|2025-06-11 01:28:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749605670000|2025-06-11 01:34:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1749605680000|2025-06-11 01:34:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749605700000|2025-06-11 01:35:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749605720000|2025-06-11 01:35:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1749605740000|2025-06-11 01:35:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1749605770000|2025-06-11 01:36:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749605780000|2025-06-11 01:36:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749605800000|2025-06-11 01:36:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|8
1749605840000|2025-06-11 01:37:20|||||||||5
1749605860000|2025-06-11 01:37:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749606020000|2025-06-11 01:40:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749606120000|2025-06-11 01:42:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|13
1749606130000|2025-06-11 01:42:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749606140000|2025-06-11 01:42:20|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|1
1749606180000|2025-06-11 01:43:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749606200000|2025-06-11 01:43:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1749606210000|2025-06-11 01:43:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749607530000|2025-06-11 02:05:30|||||||||1
1749609460000|2025-06-11 02:37:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|22
1749609470000|2025-06-11 02:37:50|||||||||2
1749609830000|2025-06-11 02:43:50|||||||||2
1749609900000|2025-06-11 02:45:00|||||||||1
1749609910000|2025-06-11 02:45:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749610270000|2025-06-11 02:51:10|||||||||1
1749610340000|2025-06-11 02:52:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1749610370000|2025-06-11 02:52:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749613120000|2025-06-11 03:38:40|||||||||1
1749613170000|2025-06-11 03:39:30|||||||||1
1749614800000|2025-06-11 04:06:40|||||||||1
1749615330000|2025-06-11 04:15:30|19.81|19.65|19.81|19.65|19.83|19.67|19.79|19.63|50
1749615340000|2025-06-11 04:15:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1749615350000|2025-06-11 04:15:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1749615580000|2025-06-11 04:19:40|||||||||1
1749615640000|2025-06-11 04:20:40|||||||||2
1749616450000|2025-06-11 04:34:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749616500000|2025-06-11 04:35:00|||||||||1
1749617110000|2025-06-11 04:45:10|||||||||2
1749617410000|2025-06-11 04:50:10|||||||||1
1749617850000|2025-06-11 04:57:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|75
1749618140000|2025-06-11 05:02:20|||||||||1
1749618370000|2025-06-11 05:06:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1749618400000|2025-06-11 05:06:40|||||||||1
1749618430000|2025-06-11 05:07:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|7
1749618440000|2025-06-11 05:07:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1749618450000|2025-06-11 05:07:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1749618460000|2025-06-11 05:07:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749618520000|2025-06-11 05:08:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749618530000|2025-06-11 05:08:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1749618540000|2025-06-11 05:09:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1749618560000|2025-06-11 05:09:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749618570000|2025-06-11 05:09:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|0
1749618580000|2025-06-11 05:09:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1749618600000|2025-06-11 05:10:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1749618650000|2025-06-11 05:10:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|5
1749618700000|2025-06-11 05:11:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749618750000|2025-06-11 05:12:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749618810000|2025-06-11 05:13:30|||||||||1
1749618920000|2025-06-11 05:15:20|||||||||1
1749619140000|2025-06-11 05:19:00|||||||||1
1749619200000|2025-06-11 05:20:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749619210000|2025-06-11 05:20:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1749619800000|2025-06-11 05:30:00|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|1
1749619810000|2025-06-11 05:30:10|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|8
1749619820000|2025-06-11 05:30:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749619830000|2025-06-11 05:30:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1749620230000|2025-06-11 05:37:10|||||||||1
1749620620000|2025-06-11 05:43:40|||||||||1
1749620740000|2025-06-11 05:45:40|||||||||1
1749620850000|2025-06-11 05:47:30|||||||||2
1749620900000|2025-06-11 05:48:20|||||||||1
1749621010000|2025-06-11 05:50:10|||||||||1
1749621210000|2025-06-11 05:53:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|31
1749621230000|2025-06-11 05:53:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749621250000|2025-06-11 05:54:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749621260000|2025-06-11 05:54:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|122
1749621370000|2025-06-11 05:56:10|||||||||4
1749621380000|2025-06-11 05:56:20|||||||||3
1749621900000|2025-06-11 06:05:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1749621960000|2025-06-11 06:06:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|24
1749621980000|2025-06-11 06:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|9
1749622020000|2025-06-11 06:07:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1749622040000|2025-06-11 06:07:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749622340000|2025-06-11 06:12:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1749622570000|2025-06-11 06:16:10|||||||||1
1749622620000|2025-06-11 06:17:00|||||||||1
1749622730000|2025-06-11 06:18:50|||||||||2
1749622740000|2025-06-11 06:19:00|||||||||3
1749622790000|2025-06-11 06:19:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1749623420000|2025-06-11 06:30:20|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|33
1749623460000|2025-06-11 06:31:00|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|0
1749623470000|2025-06-11 06:31:10|||||||||1
1749623510000|2025-06-11 06:31:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1749623540000|2025-06-11 06:32:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749623720000|2025-06-11 06:35:20|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|14
1749623820000|2025-06-11 06:37:00|||||||||1
1749623850000|2025-06-11 06:37:30|||||||||5
1749623930000|2025-06-11 06:38:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1749624030000|2025-06-11 06:40:30|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|3
1749624040000|2025-06-11 06:40:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749624050000|2025-06-11 06:40:50|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1749624060000|2025-06-11 06:41:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749624070000|2025-06-11 06:41:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749624080000|2025-06-11 06:41:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1749624110000|2025-06-11 06:41:50|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|0
1749624120000|2025-06-11 06:42:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1749624170000|2025-06-11 06:42:50|||||||||1
1749624600000|2025-06-11 06:50:00|||||||||1
1749625210000|2025-06-11 07:00:10|||||||||4
1749625230000|2025-06-11 07:00:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749625240000|2025-06-11 07:00:40|||||||||1
1749625300000|2025-06-11 07:01:40|||||||||4
1749625330000|2025-06-11 07:02:10|||||||||1
1749625400000|2025-06-11 07:03:20|||||||||3
1749625430000|2025-06-11 07:03:50|||||||||1
1749625440000|2025-06-11 07:04:00|||||||||31
1749625460000|2025-06-11 07:04:20|||||||||1
1749625500000|2025-06-11 07:05:00|19.82|19.66|19.82|19.66|19.84|19.68|19.8|19.64|4
1749625510000|2025-06-11 07:05:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1749625570000|2025-06-11 07:06:10|||||||||1
1749625600000|2025-06-11 07:06:40|||||||||4
1749625730000|2025-06-11 07:08:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1749625740000|2025-06-11 07:09:00|||||||||1
1749625880000|2025-06-11 07:11:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749625910000|2025-06-11 07:11:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1749625930000|2025-06-11 07:12:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749625980000|2025-06-11 07:13:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|0
1749625990000|2025-06-11 07:13:10|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|0
1749626010000|2025-06-11 07:13:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749626030000|2025-06-11 07:13:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626040000|2025-06-11 07:14:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626050000|2025-06-11 07:14:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626060000|2025-06-11 07:14:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749626090000|2025-06-11 07:14:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749626100000|2025-06-11 07:15:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626110000|2025-06-11 07:15:10|||||||||1
1749626120000|2025-06-11 07:15:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626130000|2025-06-11 07:15:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626150000|2025-06-11 07:15:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749626160000|2025-06-11 07:16:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|11
1749626180000|2025-06-11 07:16:20|||||||||1
1749626230000|2025-06-11 07:17:10|||||||||22
1749626260000|2025-06-11 07:17:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626270000|2025-06-11 07:17:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626390000|2025-06-11 07:19:50|||||||||2
1749626460000|2025-06-11 07:21:00|||||||||1
1749626510000|2025-06-11 07:21:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626520000|2025-06-11 07:22:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749626530000|2025-06-11 07:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749626570000|2025-06-11 07:22:50|||||||||3
1749626600000|2025-06-11 07:23:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749626610000|2025-06-11 07:23:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749626720000|2025-06-11 07:25:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749626750000|2025-06-11 07:25:50|||||||||1
1749626790000|2025-06-11 07:26:30|||||||||1
1749626800000|2025-06-11 07:26:40|||||||||3
1749626890000|2025-06-11 07:28:10|||||||||2
1749627150000|2025-06-11 07:32:30|||||||||1
1749627260000|2025-06-11 07:34:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|36
1749627290000|2025-06-11 07:34:50|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1749627310000|2025-06-11 07:35:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1749627330000|2025-06-11 07:35:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1749627370000|2025-06-11 07:36:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|30
1749627410000|2025-06-11 07:36:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1749628000000|2025-06-11 07:46:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1749628010000|2025-06-11 07:46:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749628040000|2025-06-11 07:47:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1749628100000|2025-06-11 07:48:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1749628120000|2025-06-11 07:48:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|39
1749628140000|2025-06-11 07:49:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1749628150000|2025-06-11 07:49:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1749628190000|2025-06-11 07:49:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1749628250000|2025-06-11 07:50:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|4
1749628260000|2025-06-11 07:51:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1749628290000|2025-06-11 07:51:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|14
1749628300000|2025-06-11 07:51:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749628380000|2025-06-11 07:53:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1749628400000|2025-06-11 07:53:20|||||||||20
1749628470000|2025-06-11 07:54:30|||||||||15
1749628560000|2025-06-11 07:56:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749628650000|2025-06-11 07:57:30|||||||||19
1749628710000|2025-06-11 07:58:30|||||||||1
1749628720000|2025-06-11 07:58:40|||||||||3
1749628750000|2025-06-11 07:59:10|||||||||1
1749628760000|2025-06-11 07:59:20|||||||||1
1749628800000|2025-06-11 08:00:00|||||||||2
1749628830000|2025-06-11 08:00:30|||||||||1
1749629020000|2025-06-11 08:03:40|||||||||1
1749629110000|2025-06-11 08:05:10|||||||||7
1749629330000|2025-06-11 08:08:50|||||||||2
1749629350000|2025-06-11 08:09:10|||||||||1
1749629720000|2025-06-11 08:15:20|||||||||3
1749629740000|2025-06-11 08:15:40|||||||||1
1749629750000|2025-06-11 08:15:50|||||||||2
1749629760000|2025-06-11 08:16:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1749629820000|2025-06-11 08:17:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749630130000|2025-06-11 08:22:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1749630160000|2025-06-11 08:22:40|||||||||21
1749630170000|2025-06-11 08:22:50|||||||||1
1749630190000|2025-06-11 08:23:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1749630200000|2025-06-11 08:23:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1749630210000|2025-06-11 08:23:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749630240000|2025-06-11 08:24:00|||||||||10
1749630280000|2025-06-11 08:24:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749630310000|2025-06-11 08:25:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|20
1749630500000|2025-06-11 08:28:20|||||||||10
1749630530000|2025-06-11 08:28:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749630560000|2025-06-11 08:29:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1749630600000|2025-06-11 08:30:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749630630000|2025-06-11 08:30:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749630640000|2025-06-11 08:30:40|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1749630720000|2025-06-11 08:32:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1749630830000|2025-06-11 08:33:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|20
1749631040000|2025-06-11 08:37:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|3
1749631120000|2025-06-11 08:38:40|||||||||1
1749631250000|2025-06-11 08:40:50|||||||||1
1749631300000|2025-06-11 08:41:40|||||||||1
1749631320000|2025-06-11 08:42:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|16
1749631490000|2025-06-11 08:44:50|||||||||1
1749631500000|2025-06-11 08:45:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749631630000|2025-06-11 08:47:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749631660000|2025-06-11 08:47:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749631680000|2025-06-11 08:48:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749632160000|2025-06-11 08:56:00|||||||||2
1749632220000|2025-06-11 08:57:00|||||||||8
1749632290000|2025-06-11 08:58:10|||||||||5
1749632330000|2025-06-11 08:58:50|||||||||6
1749632590000|2025-06-11 09:03:10|||||||||1
1749632650000|2025-06-11 09:04:10|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|2
1749632680000|2025-06-11 09:04:40|||||||||1
1749633350000|2025-06-11 09:15:50|||||||||2
1749633390000|2025-06-11 09:16:30|||||||||15
1749633450000|2025-06-11 09:17:30|||||||||4
1749633770000|2025-06-11 09:22:50|||||||||10
1749633870000|2025-06-11 09:24:30|||||||||1
1749634090000|2025-06-11 09:28:10|||||||||2
1749634110000|2025-06-11 09:28:30|||||||||2
1749634800000|2025-06-11 09:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749634910000|2025-06-11 09:41:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|27
1749634920000|2025-06-11 09:42:00|||||||||1
1749634970000|2025-06-11 09:42:50|||||||||1
1749634980000|2025-06-11 09:43:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1749635010000|2025-06-11 09:43:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749635180000|2025-06-11 09:46:20|||||||||1
1749635410000|2025-06-11 09:50:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749635730000|2025-06-11 09:55:30|||||||||5
1749636010000|2025-06-11 10:00:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749636040000|2025-06-11 10:00:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749636220000|2025-06-11 10:03:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749636240000|2025-06-11 10:04:00|||||||||3
1749636710000|2025-06-11 10:11:50|||||||||1
1749636720000|2025-06-11 10:12:00|||||||||2
1749636880000|2025-06-11 10:14:40|||||||||10
1749638170000|2025-06-11 10:36:10|||||||||1
1749638190000|2025-06-11 10:36:30|||||||||1
1749638400000|2025-06-11 10:40:00|||||||||7
1749638470000|2025-06-11 10:41:10|||||||||1
1749638580000|2025-06-11 10:43:00|||||||||32
1749638650000|2025-06-11 10:44:10|||||||||30
1749638660000|2025-06-11 10:44:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|2
1749638670000|2025-06-11 10:44:30|||||||||2
1749638920000|2025-06-11 10:48:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749638960000|2025-06-11 10:49:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1749638970000|2025-06-11 10:49:30|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1749638980000|2025-06-11 10:49:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749639040000|2025-06-11 10:50:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1749639050000|2025-06-11 10:50:50|||||||||2
1749639250000|2025-06-11 10:54:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749639270000|2025-06-11 10:54:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|30
1749639280000|2025-06-11 10:54:40|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1749639300000|2025-06-11 10:55:00|||||||||37
1749639320000|2025-06-11 10:55:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1749639330000|2025-06-11 10:55:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1749639370000|2025-06-11 10:56:10|||||||||2
1749639410000|2025-06-11 10:56:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1749639440000|2025-06-11 10:57:20|||||||||1
1749639480000|2025-06-11 10:58:00|||||||||1
1749639490000|2025-06-11 10:58:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1749639500000|2025-06-11 10:58:20|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|0
1749639510000|2025-06-11 10:58:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749639550000|2025-06-11 10:59:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749639600000|2025-06-11 11:00:00|||||||||10
1749639620000|2025-06-11 11:00:20|||||||||3
1749639900000|2025-06-11 11:05:00|||||||||2
1749639980000|2025-06-11 11:06:20|||||||||9
1749640020000|2025-06-11 11:07:00|||||||||4
1749640320000|2025-06-11 11:12:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1749640330000|2025-06-11 11:12:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|15
1749640340000|2025-06-11 11:12:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1749640500000|2025-06-11 11:15:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|4
1749640530000|2025-06-11 11:15:30|||||||||1
1749640540000|2025-06-11 11:15:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1749640560000|2025-06-11 11:16:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1749640590000|2025-06-11 11:16:30|||||||||24
1749640640000|2025-06-11 11:17:20|||||||||1
1749640940000|2025-06-11 11:22:20|||||||||1
1749641370000|2025-06-11 11:29:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|40
1749641510000|2025-06-11 11:31:50|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|6
1749641520000|2025-06-11 11:32:00|||||||||1
1749641530000|2025-06-11 11:32:10|||||||||3
1749641720000|2025-06-11 11:35:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1749641820000|2025-06-11 11:37:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1749641880000|2025-06-11 11:38:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1749641970000|2025-06-11 11:39:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1749642030000|2025-06-11 11:40:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|2
1749642040000|2025-06-11 11:40:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749642050000|2025-06-11 11:40:50|||||||||2
1749642270000|2025-06-11 11:44:30|||||||||2
1749642320000|2025-06-11 11:45:20|||||||||1
1749642420000|2025-06-11 11:47:00|||||||||1
1749642430000|2025-06-11 11:47:10|||||||||1
1749642460000|2025-06-11 11:47:40|||||||||1
1749642650000|2025-06-11 11:50:50|||||||||1
1749642740000|2025-06-11 11:52:20|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1749642750000|2025-06-11 11:52:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1749642900000|2025-06-11 11:55:00|||||||||2
1749642940000|2025-06-11 11:55:40|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1749643070000|2025-06-11 11:57:50|||||||||3
1749643110000|2025-06-11 11:58:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|7
1749643120000|2025-06-11 11:58:40|||||||||100
1749643250000|2025-06-11 12:00:50|||||||||1
1749643260000|2025-06-11 12:01:00|||||||||1
1749643380000|2025-06-11 12:03:00|||||||||1
1749643440000|2025-06-11 12:04:00|||||||||15
1749643450000|2025-06-11 12:04:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|137
1749643460000|2025-06-11 12:04:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|17
1749643470000|2025-06-11 12:04:30|19.72|19.56|19.8|19.64|19.83|19.67|19.72|19.56|39
1749643480000|2025-06-11 12:04:40|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|10
1749643490000|2025-06-11 12:04:50|19.72|19.56|19.7|19.54|19.72|19.56|19.67|19.51|17
1749643500000|2025-06-11 12:05:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|21
1749643510000|2025-06-11 12:05:10|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|15
1749643520000|2025-06-11 12:05:20|||||||||10
1749643530000|2025-06-11 12:05:30|||||||||1
1749643540000|2025-06-11 12:05:40|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|1
1749643550000|2025-06-11 12:05:50|||||||||4
1749643560000|2025-06-11 12:06:00|||||||||2
1749643570000|2025-06-11 12:06:10|||||||||2
1749643580000|2025-06-11 12:06:20|||||||||5
1749643600000|2025-06-11 12:06:40|||||||||2
1749643620000|2025-06-11 12:07:00|||||||||30
1749643660000|2025-06-11 12:07:40|||||||||1
1749643720000|2025-06-11 12:08:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1749643740000|2025-06-11 12:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749643790000|2025-06-11 12:09:50|||||||||1
1749643820000|2025-06-11 12:10:20|||||||||4
1749643850000|2025-06-11 12:10:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|41
1749643880000|2025-06-11 12:11:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1749643910000|2025-06-11 12:11:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749643930000|2025-06-11 12:12:10|||||||||1
1749643940000|2025-06-11 12:12:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|2
1749644010000|2025-06-11 12:13:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749644020000|2025-06-11 12:13:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|46
1749644030000|2025-06-11 12:13:50|||||||||6
1749644140000|2025-06-11 12:15:40|||||||||1
1749644160000|2025-06-11 12:16:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|2
1749644200000|2025-06-11 12:16:40|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|0
1749644220000|2025-06-11 12:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1749644300000|2025-06-11 12:18:20|||||||||2
1749644370000|2025-06-11 12:19:30|||||||||1
1749644430000|2025-06-11 12:20:30|||||||||4
1749644470000|2025-06-11 12:21:10|||||||||16
1749644490000|2025-06-11 12:21:30|||||||||4
1749644730000|2025-06-11 12:25:30|||||||||2
1749644780000|2025-06-11 12:26:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|31
1749644830000|2025-06-11 12:27:10|||||||||5
1749644870000|2025-06-11 12:27:50|||||||||1
1749644880000|2025-06-11 12:28:00|||||||||2
1749644900000|2025-06-11 12:28:20|||||||||8
1749644910000|2025-06-11 12:28:30|||||||||5
1749644920000|2025-06-11 12:28:40|||||||||5
1749644950000|2025-06-11 12:29:10|||||||||1
1749644970000|2025-06-11 12:29:30|||||||||1
1749645000000|2025-06-11 12:30:00|19.63|19.47|19.39|19.23|19.63|19.47|19.06|18.9|1596
1749645010000|2025-06-11 12:30:10|19.34|19.18|19.49|19.33|19.52|19.36|19.34|19.18|229
1749645020000|2025-06-11 12:30:20|19.48|19.32|19.5|19.34|19.53|19.37|19.48|19.32|28
1749645030000|2025-06-11 12:30:30|19.48|19.32|19.5|19.34|19.51|19.35|19.48|19.32|59
1749645040000|2025-06-11 12:30:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|4
1749645050000|2025-06-11 12:30:50|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|59
1749645060000|2025-06-11 12:31:00|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|62
1749645070000|2025-06-11 12:31:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|34
1749645080000|2025-06-11 12:31:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|20
1749645090000|2025-06-11 12:31:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|41
1749645100000|2025-06-11 12:31:40|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|55
1749645110000|2025-06-11 12:31:50|||||||||10
1749645120000|2025-06-11 12:32:00|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|21
1749645130000|2025-06-11 12:32:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|24
1749645140000|2025-06-11 12:32:20|||||||||15
1749645150000|2025-06-11 12:32:30|||||||||23
1749645160000|2025-06-11 12:32:40|||||||||24
1749645170000|2025-06-11 12:32:50|||||||||15
1749645180000|2025-06-11 12:33:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|37
1749645190000|2025-06-11 12:33:10|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|15
1749645200000|2025-06-11 12:33:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|10
1749645210000|2025-06-11 12:33:30|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|16
1749645220000|2025-06-11 12:33:40|||||||||3
1749645230000|2025-06-11 12:33:50|||||||||3
1749645240000|2025-06-11 12:34:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|47
1749645250000|2025-06-11 12:34:10|||||||||2
1749645260000|2025-06-11 12:34:20|||||||||1
1749645270000|2025-06-11 12:34:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1749645280000|2025-06-11 12:34:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1749645290000|2025-06-11 12:34:50|||||||||2
1749645320000|2025-06-11 12:35:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1749645330000|2025-06-11 12:35:30|||||||||5
1749645350000|2025-06-11 12:35:50|||||||||3
1749645360000|2025-06-11 12:36:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|39
1749645370000|2025-06-11 12:36:10|||||||||1
1749645380000|2025-06-11 12:36:20|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|185
1749645390000|2025-06-11 12:36:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|17
1749645400000|2025-06-11 12:36:40|||||||||1
1749645410000|2025-06-11 12:36:50|||||||||20
1749645440000|2025-06-11 12:37:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|29
1749645450000|2025-06-11 12:37:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|36
1749645490000|2025-06-11 12:38:10|||||||||1
1749645500000|2025-06-11 12:38:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1749645510000|2025-06-11 12:38:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1749645520000|2025-06-11 12:38:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1749645530000|2025-06-11 12:38:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1749645540000|2025-06-11 12:39:00|||||||||11
1749645550000|2025-06-11 12:39:10|||||||||9
1749645570000|2025-06-11 12:39:30|||||||||1
1749645580000|2025-06-11 12:39:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|8
1749645610000|2025-06-11 12:40:10|||||||||11
1749645620000|2025-06-11 12:40:20|||||||||2
1749645630000|2025-06-11 12:40:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1749645650000|2025-06-11 12:40:50|||||||||1
1749645670000|2025-06-11 12:41:10|||||||||1
1749645680000|2025-06-11 12:41:20|||||||||1
1749645690000|2025-06-11 12:41:30|||||||||2
1749645700000|2025-06-11 12:41:40|||||||||10
1749645710000|2025-06-11 12:41:50|||||||||3
1749645720000|2025-06-11 12:42:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|17
1749645730000|2025-06-11 12:42:10|||||||||27
1749645740000|2025-06-11 12:42:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|8
1749645750000|2025-06-11 12:42:30|||||||||4
1749645780000|2025-06-11 12:43:00|||||||||1
1749645790000|2025-06-11 12:43:10|||||||||3
1749645820000|2025-06-11 12:43:40|||||||||2
1749645870000|2025-06-11 12:44:30|||||||||3
1749645880000|2025-06-11 12:44:40|||||||||6
1749645900000|2025-06-11 12:45:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1749645910000|2025-06-11 12:45:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|2
1749645930000|2025-06-11 12:45:30|||||||||2
1749645940000|2025-06-11 12:45:40|||||||||9
1749645960000|2025-06-11 12:46:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|8
1749645970000|2025-06-11 12:46:10|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|1
1749645980000|2025-06-11 12:46:20|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|2
1749646030000|2025-06-11 12:47:10|||||||||3
1749646050000|2025-06-11 12:47:30|||||||||10
1749646060000|2025-06-11 12:47:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1749646070000|2025-06-11 12:47:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1749646110000|2025-06-11 12:48:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|18
1749646120000|2025-06-11 12:48:40|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|19
1749646140000|2025-06-11 12:49:00|||||||||3
1749646160000|2025-06-11 12:49:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|12
1749646170000|2025-06-11 12:49:30|||||||||27
1749646190000|2025-06-11 12:49:50|||||||||37
1749646200000|2025-06-11 12:50:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|7
1749646220000|2025-06-11 12:50:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1749646230000|2025-06-11 12:50:30|||||||||63
1749646240000|2025-06-11 12:50:40|||||||||11
1749646260000|2025-06-11 12:51:00|||||||||25
1749646310000|2025-06-11 12:51:50|||||||||30
1749646340000|2025-06-11 12:52:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1749646350000|2025-06-11 12:52:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1749646370000|2025-06-11 12:52:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1749646400000|2025-06-11 12:53:20|||||||||10
1749646410000|2025-06-11 12:53:30|||||||||1
1749646430000|2025-06-11 12:53:50|||||||||23
1749646440000|2025-06-11 12:54:00|||||||||1
1749646490000|2025-06-11 12:54:50|||||||||1
1749646500000|2025-06-11 12:55:00|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|10
1749646510000|2025-06-11 12:55:10|||||||||4
1749646570000|2025-06-11 12:56:10|||||||||2
1749646600000|2025-06-11 12:56:40|||||||||2
1749646610000|2025-06-11 12:56:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1749646620000|2025-06-11 12:57:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1749646640000|2025-06-11 12:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|45
1749646650000|2025-06-11 12:57:30|||||||||1
1749646660000|2025-06-11 12:57:40|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|18
1749646670000|2025-06-11 12:57:50|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|1
1749646680000|2025-06-11 12:58:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1749646690000|2025-06-11 12:58:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1749646800000|2025-06-11 13:00:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|38
1749646820000|2025-06-11 13:00:20|||||||||5
1749646850000|2025-06-11 13:00:50|||||||||23
1749646870000|2025-06-11 13:01:10|||||||||8
1749646880000|2025-06-11 13:01:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|15
1749646890000|2025-06-11 13:01:30|||||||||5
1749646900000|2025-06-11 13:01:40|||||||||30
1749646940000|2025-06-11 13:02:20|||||||||1
1749646960000|2025-06-11 13:02:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1749646970000|2025-06-11 13:02:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|38
1749646990000|2025-06-11 13:03:10|||||||||1
1749647000000|2025-06-11 13:03:20|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|26
1749647010000|2025-06-11 13:03:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1749647020000|2025-06-11 13:03:40|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|222
1749647030000|2025-06-11 13:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|49
1749647040000|2025-06-11 13:04:00|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|50
1749647050000|2025-06-11 13:04:10|||||||||25
1749647060000|2025-06-11 13:04:20|||||||||1
1749647070000|2025-06-11 13:04:30|||||||||4
1749647140000|2025-06-11 13:05:40|||||||||1
1749647150000|2025-06-11 13:05:50|||||||||1
1749647170000|2025-06-11 13:06:10|||||||||4
1749647180000|2025-06-11 13:06:20|||||||||2
1749647200000|2025-06-11 13:06:40|||||||||1
1749647210000|2025-06-11 13:06:50|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|6
1749647220000|2025-06-11 13:07:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1749647230000|2025-06-11 13:07:10|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|0
1749647240000|2025-06-11 13:07:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|5
1749647250000|2025-06-11 13:07:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|6
1749647270000|2025-06-11 13:07:50|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|9
1749647280000|2025-06-11 13:08:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1749647290000|2025-06-11 13:08:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1749647310000|2025-06-11 13:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1749647380000|2025-06-11 13:09:40|||||||||1
1749647460000|2025-06-11 13:11:00|||||||||14
1749647490000|2025-06-11 13:11:30|||||||||1
1749647500000|2025-06-11 13:11:40|||||||||1
1749647520000|2025-06-11 13:12:00|||||||||2
1749647530000|2025-06-11 13:12:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|27
1749647560000|2025-06-11 13:12:40|||||||||1
1749647600000|2025-06-11 13:13:20|||||||||1
1749647650000|2025-06-11 13:14:10|||||||||1
1749647670000|2025-06-11 13:14:30|||||||||23
1749647700000|2025-06-11 13:15:00|||||||||2
1749647730000|2025-06-11 13:15:30|||||||||1
1749647740000|2025-06-11 13:15:40|||||||||1
1749647770000|2025-06-11 13:16:10|||||||||6
1749647810000|2025-06-11 13:16:50|||||||||1
1749647840000|2025-06-11 13:17:20|||||||||1
1749647900000|2025-06-11 13:18:20|||||||||1
1749647920000|2025-06-11 13:18:40|||||||||1
1749647980000|2025-06-11 13:19:40|||||||||4
1749647990000|2025-06-11 13:19:50|||||||||7
1749648010000|2025-06-11 13:20:10|||||||||3
1749648020000|2025-06-11 13:20:20|||||||||1
1749648030000|2025-06-11 13:20:30|||||||||1
1749648070000|2025-06-11 13:21:10|||||||||2
1749648130000|2025-06-11 13:22:10|||||||||1
1749648140000|2025-06-11 13:22:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|50
1749648150000|2025-06-11 13:22:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|3
1749648200000|2025-06-11 13:23:20|||||||||2
1749648210000|2025-06-11 13:23:30|||||||||7
1749648220000|2025-06-11 13:23:40|||||||||11
1749648230000|2025-06-11 13:23:50|||||||||5
1749648240000|2025-06-11 13:24:00|||||||||12
1749648250000|2025-06-11 13:24:10|||||||||6
1749648270000|2025-06-11 13:24:30|||||||||5
1749648280000|2025-06-11 13:24:40|||||||||4
1749648290000|2025-06-11 13:24:50|||||||||4
1749648300000|2025-06-11 13:25:00|||||||||7
1749648310000|2025-06-11 13:25:10|||||||||3
1749648320000|2025-06-11 13:25:20|||||||||3
1749648330000|2025-06-11 13:25:30|||||||||3
1749648340000|2025-06-11 13:25:40|||||||||4
1749648350000|2025-06-11 13:25:50|||||||||3
1749648360000|2025-06-11 13:26:00|||||||||2
1749648370000|2025-06-11 13:26:10|||||||||3
1749648380000|2025-06-11 13:26:20|||||||||2
1749648390000|2025-06-11 13:26:30|||||||||4
1749648400000|2025-06-11 13:26:40|||||||||1
1749648410000|2025-06-11 13:26:50|||||||||3
1749648430000|2025-06-11 13:27:10|||||||||3
1749648440000|2025-06-11 13:27:20|||||||||1
1749648450000|2025-06-11 13:27:30|||||||||181
1749648460000|2025-06-11 13:27:40|||||||||2
1749648480000|2025-06-11 13:28:00|||||||||17
1749648490000|2025-06-11 13:28:10|||||||||3
1749648500000|2025-06-11 13:28:20|||||||||10
1749648510000|2025-06-11 13:28:30|||||||||2
1749648530000|2025-06-11 13:28:50|||||||||16
1749648540000|2025-06-11 13:29:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|94
1749648550000|2025-06-11 13:29:10|||||||||40
1749648560000|2025-06-11 13:29:20|||||||||16
1749648570000|2025-06-11 13:29:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|31
1749648580000|2025-06-11 13:29:40|||||||||25
1749648590000|2025-06-11 13:29:50|||||||||19
1749648600000|2025-06-11 13:30:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|656
1749648610000|2025-06-11 13:30:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|63
1749648620000|2025-06-11 13:30:20|||||||||2
1749648630000|2025-06-11 13:30:30|||||||||4
1749648640000|2025-06-11 13:30:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1749648650000|2025-06-11 13:30:50|||||||||26
1749648660000|2025-06-11 13:31:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1749648670000|2025-06-11 13:31:10|||||||||2
1749648680000|2025-06-11 13:31:20|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|53
1749648690000|2025-06-11 13:31:30|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|126
1749648700000|2025-06-11 13:31:40|||||||||4
1749648710000|2025-06-11 13:31:50|||||||||55
1749648720000|2025-06-11 13:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|45
1749648730000|2025-06-11 13:32:10|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|63
1749648740000|2025-06-11 13:32:20|||||||||100
1749648750000|2025-06-11 13:32:30|19.49|19.33|19.46|19.3|19.49|19.33|19.44|19.28|76
1749648760000|2025-06-11 13:32:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1749648770000|2025-06-11 13:32:50|||||||||4
1749648780000|2025-06-11 13:33:00|19.43|19.27|19.46|19.3|19.48|19.32|19.43|19.27|7
1749648790000|2025-06-11 13:33:10|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|2
1749648800000|2025-06-11 13:33:20|||||||||1
1749648810000|2025-06-11 13:33:30|||||||||2
1749648820000|2025-06-11 13:33:40|||||||||1
1749648830000|2025-06-11 13:33:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1749648840000|2025-06-11 13:34:00|||||||||8
1749648850000|2025-06-11 13:34:10|||||||||22
1749648860000|2025-06-11 13:34:20|||||||||6
1749648870000|2025-06-11 13:34:30|||||||||10
1749648880000|2025-06-11 13:34:40|||||||||2
1749648890000|2025-06-11 13:34:50|||||||||2
1749648900000|2025-06-11 13:35:00|||||||||2
1749648910000|2025-06-11 13:35:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|74
1749648920000|2025-06-11 13:35:20|||||||||11
1749648930000|2025-06-11 13:35:30|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|50
1749648960000|2025-06-11 13:36:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1749648970000|2025-06-11 13:36:10|||||||||6
1749648980000|2025-06-11 13:36:20|||||||||9
1749648990000|2025-06-11 13:36:30|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|16
1749649000000|2025-06-11 13:36:40|||||||||5
1749649010000|2025-06-11 13:36:50|||||||||1
1749649020000|2025-06-11 13:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|31
1749649040000|2025-06-11 13:37:20|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|64
1749649060000|2025-06-11 13:37:40|||||||||2
1749649070000|2025-06-11 13:37:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1749649080000|2025-06-11 13:38:00|||||||||8
1749649090000|2025-06-11 13:38:10|||||||||1
1749649100000|2025-06-11 13:38:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|114
1749649110000|2025-06-11 13:38:30|||||||||5
1749649120000|2025-06-11 13:38:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|38
1749649130000|2025-06-11 13:38:50|||||||||8
1749649140000|2025-06-11 13:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1749649150000|2025-06-11 13:39:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1749649160000|2025-06-11 13:39:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1749649180000|2025-06-11 13:39:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1749649190000|2025-06-11 13:39:50|||||||||43
1749649200000|2025-06-11 13:40:00|||||||||58
1749649210000|2025-06-11 13:40:10|||||||||14
1749649220000|2025-06-11 13:40:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1749649230000|2025-06-11 13:40:30|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|7
1749649240000|2025-06-11 13:40:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|7
1749649250000|2025-06-11 13:40:50|||||||||2
1749649260000|2025-06-11 13:41:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1749649270000|2025-06-11 13:41:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|9
1749649280000|2025-06-11 13:41:20|||||||||1
1749649290000|2025-06-11 13:41:30|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|30
1749649300000|2025-06-11 13:41:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|47
1749649310000|2025-06-11 13:41:50|||||||||1
1749649330000|2025-06-11 13:42:10|||||||||2
1749649340000|2025-06-11 13:42:20|||||||||4
1749649350000|2025-06-11 13:42:30|||||||||1
1749649380000|2025-06-11 13:43:00|||||||||7
1749649390000|2025-06-11 13:43:10|||||||||7
1749649410000|2025-06-11 13:43:30|||||||||28
1749649420000|2025-06-11 13:43:40|||||||||3
1749649430000|2025-06-11 13:43:50|||||||||11
1749649440000|2025-06-11 13:44:00|||||||||2
1749649450000|2025-06-11 13:44:10|||||||||41
1749649460000|2025-06-11 13:44:20|||||||||2
1749649470000|2025-06-11 13:44:30|||||||||8
1749649480000|2025-06-11 13:44:40|19.45|19.29|19.44|19.28|19.49|19.33|19.44|19.28|28
1749649490000|2025-06-11 13:44:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1749649500000|2025-06-11 13:45:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|3
1749649510000|2025-06-11 13:45:10|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|2
1749649520000|2025-06-11 13:45:20|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|5
1749649530000|2025-06-11 13:45:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1749649540000|2025-06-11 13:45:40|||||||||10
1749649550000|2025-06-11 13:45:50|||||||||2
1749649560000|2025-06-11 13:46:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|152
1749649570000|2025-06-11 13:46:10|||||||||41
1749649580000|2025-06-11 13:46:20|||||||||2
1749649590000|2025-06-11 13:46:30|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|133
1749649600000|2025-06-11 13:46:40|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1749649610000|2025-06-11 13:46:50|||||||||33
1749649620000|2025-06-11 13:47:00|||||||||13
1749649630000|2025-06-11 13:47:10|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|89
1749649640000|2025-06-11 13:47:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|13
1749649650000|2025-06-11 13:47:30|||||||||11
1749649660000|2025-06-11 13:47:40|||||||||16
1749649670000|2025-06-11 13:47:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1749649680000|2025-06-11 13:48:00|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|59
1749649690000|2025-06-11 13:48:10|||||||||2
1749649700000|2025-06-11 13:48:20|||||||||3
1749649710000|2025-06-11 13:48:30|||||||||93
1749649720000|2025-06-11 13:48:40|||||||||17
1749649730000|2025-06-11 13:48:50|||||||||1
1749649740000|2025-06-11 13:49:00|||||||||4
1749649750000|2025-06-11 13:49:10|||||||||53
1749649760000|2025-06-11 13:49:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|150
1749649770000|2025-06-11 13:49:30|||||||||10
1749649780000|2025-06-11 13:49:40|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|77
1749649790000|2025-06-11 13:49:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|33
1749649800000|2025-06-11 13:50:00|||||||||12
1749649810000|2025-06-11 13:50:10|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|3
1749649820000|2025-06-11 13:50:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|26
1749649830000|2025-06-11 13:50:30|||||||||6
1749649840000|2025-06-11 13:50:40|||||||||3
1749649850000|2025-06-11 13:50:50|||||||||4
1749649860000|2025-06-11 13:51:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|29
1749649870000|2025-06-11 13:51:10|||||||||4
1749649880000|2025-06-11 13:51:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|13
1749649890000|2025-06-11 13:51:30|||||||||5
1749649900000|2025-06-11 13:51:40|||||||||10
1749649910000|2025-06-11 13:51:50|||||||||5
1749649920000|2025-06-11 13:52:00|||||||||4
1749649930000|2025-06-11 13:52:10|||||||||3
1749649940000|2025-06-11 13:52:20|||||||||52
1749649950000|2025-06-11 13:52:30|||||||||1
1749649960000|2025-06-11 13:52:40|||||||||17
1749649970000|2025-06-11 13:52:50|||||||||4
1749649980000|2025-06-11 13:53:00|||||||||1
1749649990000|2025-06-11 13:53:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1749650000000|2025-06-11 13:53:20|||||||||2
1749650010000|2025-06-11 13:53:30|||||||||1
1749650020000|2025-06-11 13:53:40|||||||||3
1749650030000|2025-06-11 13:53:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|31
1749650040000|2025-06-11 13:54:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|138
1749650050000|2025-06-11 13:54:10|||||||||33
1749650070000|2025-06-11 13:54:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|55
1749650080000|2025-06-11 13:54:40|||||||||6
1749650090000|2025-06-11 13:54:50|||||||||1
1749650110000|2025-06-11 13:55:10|||||||||36
1749650120000|2025-06-11 13:55:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|127
1749650130000|2025-06-11 13:55:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|84
1749650140000|2025-06-11 13:55:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1749650150000|2025-06-11 13:55:50|||||||||9
1749650160000|2025-06-11 13:56:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1749650170000|2025-06-11 13:56:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|44
1749650190000|2025-06-11 13:56:30|||||||||1
1749650200000|2025-06-11 13:56:40|||||||||2
1749650210000|2025-06-11 13:56:50|||||||||1
1749650220000|2025-06-11 13:57:00|||||||||2
1749650230000|2025-06-11 13:57:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|20
1749650240000|2025-06-11 13:57:20|||||||||21
1749650250000|2025-06-11 13:57:30|||||||||2
1749650260000|2025-06-11 13:57:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1749650290000|2025-06-11 13:58:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|32
1749650300000|2025-06-11 13:58:20|||||||||6
1749650310000|2025-06-11 13:58:30|||||||||1
1749650330000|2025-06-11 13:58:50|||||||||1
1749650340000|2025-06-11 13:59:00|||||||||3
1749650350000|2025-06-11 13:59:10|||||||||1
1749650360000|2025-06-11 13:59:20|||||||||4
1749650370000|2025-06-11 13:59:30|||||||||1
1749650380000|2025-06-11 13:59:40|||||||||1
1749650390000|2025-06-11 13:59:50|||||||||77
1749650400000|2025-06-11 14:00:00|||||||||124
1749650410000|2025-06-11 14:00:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|86
1749650420000|2025-06-11 14:00:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1749650430000|2025-06-11 14:00:30|||||||||50
1749650440000|2025-06-11 14:00:40|||||||||1
1749650450000|2025-06-11 14:00:50|||||||||21
1749650460000|2025-06-11 14:01:00|||||||||1
1749650480000|2025-06-11 14:01:20|||||||||1
1749650490000|2025-06-11 14:01:30|||||||||18
1749650500000|2025-06-11 14:01:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1749650510000|2025-06-11 14:01:50|||||||||1
1749650520000|2025-06-11 14:02:00|||||||||5
1749650530000|2025-06-11 14:02:10|||||||||10
1749650540000|2025-06-11 14:02:20|||||||||21
1749650550000|2025-06-11 14:02:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|31
1749650560000|2025-06-11 14:02:40|||||||||20
1749650570000|2025-06-11 14:02:50|||||||||1
1749650580000|2025-06-11 14:03:00|||||||||2
1749650590000|2025-06-11 14:03:10|||||||||1
1749650610000|2025-06-11 14:03:30|||||||||1
1749650620000|2025-06-11 14:03:40|||||||||2
1749650630000|2025-06-11 14:03:50|||||||||1
1749650640000|2025-06-11 14:04:00|||||||||11
1749650650000|2025-06-11 14:04:10|||||||||1
1749650660000|2025-06-11 14:04:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|4
1749650670000|2025-06-11 14:04:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1749650680000|2025-06-11 14:04:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|53
1749650690000|2025-06-11 14:04:50|||||||||11
1749650700000|2025-06-11 14:05:00|19.4|19.24|19.4|19.24|19.44|19.28|19.4|19.24|79
1749650720000|2025-06-11 14:05:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|20
1749650730000|2025-06-11 14:05:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1749650740000|2025-06-11 14:05:40|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|6
1749650750000|2025-06-11 14:05:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1749650760000|2025-06-11 14:06:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1749650780000|2025-06-11 14:06:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|2
1749650790000|2025-06-11 14:06:30|||||||||1
1749650800000|2025-06-11 14:06:40|||||||||2
1749650810000|2025-06-11 14:06:50|||||||||3
1749650820000|2025-06-11 14:07:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1749650830000|2025-06-11 14:07:10|||||||||7
1749650840000|2025-06-11 14:07:20|||||||||12
1749650850000|2025-06-11 14:07:30|||||||||3
1749650860000|2025-06-11 14:07:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|1
1749650870000|2025-06-11 14:07:50|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|1
1749650880000|2025-06-11 14:08:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|105
1749650890000|2025-06-11 14:08:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|27
1749650900000|2025-06-11 14:08:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|31
1749650910000|2025-06-11 14:08:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|38
1749650930000|2025-06-11 14:08:50|||||||||1
1749650950000|2025-06-11 14:09:10|||||||||1
1749650960000|2025-06-11 14:09:20|||||||||1
1749650970000|2025-06-11 14:09:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1749650990000|2025-06-11 14:09:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1749651000000|2025-06-11 14:10:00|||||||||3
1749651030000|2025-06-11 14:10:30|||||||||14
1749651040000|2025-06-11 14:10:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1749651050000|2025-06-11 14:10:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1749651070000|2025-06-11 14:11:10|||||||||2
1749651090000|2025-06-11 14:11:30|||||||||1
1749651120000|2025-06-11 14:12:00|||||||||8
1749651130000|2025-06-11 14:12:10|||||||||84
1749651140000|2025-06-11 14:12:20|||||||||14
1749651150000|2025-06-11 14:12:30|||||||||1
1749651160000|2025-06-11 14:12:40|||||||||1
1749651170000|2025-06-11 14:12:50|||||||||6
1749651180000|2025-06-11 14:13:00|||||||||2
1749651190000|2025-06-11 14:13:10|||||||||1
1749651220000|2025-06-11 14:13:40|||||||||2
1749651230000|2025-06-11 14:13:50|||||||||1
1749651250000|2025-06-11 14:14:10|||||||||22
1749651260000|2025-06-11 14:14:20|||||||||1
1749651270000|2025-06-11 14:14:30|||||||||19
1749651280000|2025-06-11 14:14:40|||||||||36
1749651290000|2025-06-11 14:14:50|||||||||48
1749651300000|2025-06-11 14:15:00|||||||||1
1749651310000|2025-06-11 14:15:10|||||||||1
1749651320000|2025-06-11 14:15:20|||||||||1
1749651330000|2025-06-11 14:15:30|||||||||21
1749651340000|2025-06-11 14:15:40|||||||||3
1749651350000|2025-06-11 14:15:50|||||||||26
1749651370000|2025-06-11 14:16:10|||||||||2
1749651380000|2025-06-11 14:16:20|||||||||3
1749651390000|2025-06-11 14:16:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|15
1749651400000|2025-06-11 14:16:40|||||||||23
1749651410000|2025-06-11 14:16:50|||||||||23
1749651430000|2025-06-11 14:17:10|||||||||3
1749651440000|2025-06-11 14:17:20|||||||||3
1749651450000|2025-06-11 14:17:30|||||||||138
1749651460000|2025-06-11 14:17:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|24
1749651470000|2025-06-11 14:17:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|64
1749651490000|2025-06-11 14:18:10|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|49
1749651500000|2025-06-11 14:18:20|||||||||4
1749651510000|2025-06-11 14:18:30|||||||||2
1749651520000|2025-06-11 14:18:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|36
1749651530000|2025-06-11 14:18:50|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|3
1749651540000|2025-06-11 14:19:00|||||||||10
1749651550000|2025-06-11 14:19:10|||||||||1
1749651560000|2025-06-11 14:19:20|||||||||70
1749651570000|2025-06-11 14:19:30|||||||||1
1749651590000|2025-06-11 14:19:50|||||||||2
1749651600000|2025-06-11 14:20:00|||||||||2
1749651610000|2025-06-11 14:20:10|||||||||1
1749651620000|2025-06-11 14:20:20|||||||||6
1749651630000|2025-06-11 14:20:30|||||||||3
1749651640000|2025-06-11 14:20:40|||||||||3
1749651650000|2025-06-11 14:20:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|40
1749651660000|2025-06-11 14:21:00|||||||||10
1749651680000|2025-06-11 14:21:20|||||||||2
1749651690000|2025-06-11 14:21:30|||||||||17
1749651700000|2025-06-11 14:21:40|||||||||5
1749651730000|2025-06-11 14:22:10|||||||||7
1749651740000|2025-06-11 14:22:20|||||||||1
1749651750000|2025-06-11 14:22:30|||||||||2
1749651760000|2025-06-11 14:22:40|||||||||4
1749651770000|2025-06-11 14:22:50|||||||||2
1749651780000|2025-06-11 14:23:00|||||||||19
1749651790000|2025-06-11 14:23:10|||||||||4
1749651800000|2025-06-11 14:23:20|||||||||1
1749651810000|2025-06-11 14:23:30|||||||||84
1749651820000|2025-06-11 14:23:40|||||||||3
1749651830000|2025-06-11 14:23:50|||||||||3
1749651840000|2025-06-11 14:24:00|||||||||21
1749651850000|2025-06-11 14:24:10|||||||||25
1749651860000|2025-06-11 14:24:20|||||||||49
1749651870000|2025-06-11 14:24:30|||||||||26
1749651880000|2025-06-11 14:24:40|||||||||2
1749651900000|2025-06-11 14:25:00|||||||||27
1749651910000|2025-06-11 14:25:10|||||||||28
1749651930000|2025-06-11 14:25:30|||||||||1
1749651940000|2025-06-11 14:25:40|||||||||2
1749651960000|2025-06-11 14:26:00|||||||||2
1749651970000|2025-06-11 14:26:10|||||||||15
1749651980000|2025-06-11 14:26:20|||||||||11
1749651990000|2025-06-11 14:26:30|||||||||3
1749652000000|2025-06-11 14:26:40|||||||||2
1749652010000|2025-06-11 14:26:50|||||||||7
1749652020000|2025-06-11 14:27:00|||||||||22
1749652030000|2025-06-11 14:27:10|||||||||2
1749652050000|2025-06-11 14:27:30|||||||||2
1749652060000|2025-06-11 14:27:40|||||||||10
1749652070000|2025-06-11 14:27:50|||||||||2
1749652080000|2025-06-11 14:28:00|||||||||4
1749652090000|2025-06-11 14:28:10|||||||||4
1749652100000|2025-06-11 14:28:20|||||||||17
1749652110000|2025-06-11 14:28:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|86
1749652140000|2025-06-11 14:29:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|132
1749652150000|2025-06-11 14:29:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1749652160000|2025-06-11 14:29:20|||||||||1
1749652180000|2025-06-11 14:29:40|||||||||16
1749652190000|2025-06-11 14:29:50|||||||||1
1749652230000|2025-06-11 14:30:30|||||||||1
1749652270000|2025-06-11 14:31:10|||||||||28
1749652290000|2025-06-11 14:31:30|||||||||2
1749652310000|2025-06-11 14:31:50|||||||||54
1749652320000|2025-06-11 14:32:00|||||||||36
1749652330000|2025-06-11 14:32:10|||||||||20
1749652350000|2025-06-11 14:32:30|||||||||2
1749652360000|2025-06-11 14:32:40|||||||||25
1749652370000|2025-06-11 14:32:50|||||||||55
1749652380000|2025-06-11 14:33:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|126
1749652390000|2025-06-11 14:33:10|||||||||7
1749652400000|2025-06-11 14:33:20|||||||||10
1749652410000|2025-06-11 14:33:30|||||||||17
1749652420000|2025-06-11 14:33:40|||||||||2
1749652440000|2025-06-11 14:34:00|||||||||7
1749652450000|2025-06-11 14:34:10|||||||||1
1749652460000|2025-06-11 14:34:20|||||||||1
1749652490000|2025-06-11 14:34:50|||||||||2
1749652500000|2025-06-11 14:35:00|||||||||17
1749652530000|2025-06-11 14:35:30|||||||||3
1749652540000|2025-06-11 14:35:40|||||||||1
1749652550000|2025-06-11 14:35:50|||||||||1
1749652560000|2025-06-11 14:36:00|||||||||13
1749652570000|2025-06-11 14:36:10|||||||||8
1749652580000|2025-06-11 14:36:20|||||||||1
1749652590000|2025-06-11 14:36:30|||||||||1
1749652600000|2025-06-11 14:36:40|||||||||3
1749652620000|2025-06-11 14:37:00|||||||||1
1749652630000|2025-06-11 14:37:10|||||||||4
1749652640000|2025-06-11 14:37:20|||||||||11
1749652650000|2025-06-11 14:37:30|||||||||2
1749652660000|2025-06-11 14:37:40|||||||||1
1749652670000|2025-06-11 14:37:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|126
1749652680000|2025-06-11 14:38:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|6
1749652690000|2025-06-11 14:38:10|||||||||3
1749652720000|2025-06-11 14:38:40|||||||||80
1749652730000|2025-06-11 14:38:50|||||||||1
1749652740000|2025-06-11 14:39:00|||||||||24
1749652760000|2025-06-11 14:39:20|||||||||30
1749652770000|2025-06-11 14:39:30|||||||||16
1749652780000|2025-06-11 14:39:40|||||||||5
1749652790000|2025-06-11 14:39:50|||||||||2
1749652810000|2025-06-11 14:40:10|||||||||1
1749652820000|2025-06-11 14:40:20|||||||||16
1749652840000|2025-06-11 14:40:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|29
1749652850000|2025-06-11 14:40:50|||||||||5
1749652860000|2025-06-11 14:41:00|||||||||2
1749652870000|2025-06-11 14:41:10|||||||||3
1749652880000|2025-06-11 14:41:20|||||||||1
1749652900000|2025-06-11 14:41:40|||||||||1
1749652910000|2025-06-11 14:41:50|||||||||26
1749652920000|2025-06-11 14:42:00|||||||||3
1749652930000|2025-06-11 14:42:10|||||||||2
1749652940000|2025-06-11 14:42:20|||||||||4
1749652950000|2025-06-11 14:42:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1749652960000|2025-06-11 14:42:40|||||||||1
1749652980000|2025-06-11 14:43:00|||||||||3
1749652990000|2025-06-11 14:43:10|||||||||5
1749653010000|2025-06-11 14:43:30|||||||||3
1749653030000|2025-06-11 14:43:50|||||||||2
1749653040000|2025-06-11 14:44:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1749653050000|2025-06-11 14:44:10|||||||||1
1749653070000|2025-06-11 14:44:30|||||||||10
1749653080000|2025-06-11 14:44:40|||||||||2
1749653090000|2025-06-11 14:44:50|||||||||1
1749653100000|2025-06-11 14:45:00|||||||||1
1749653110000|2025-06-11 14:45:10|||||||||1
1749653120000|2025-06-11 14:45:20|||||||||4
1749653130000|2025-06-11 14:45:30|||||||||1
1749653140000|2025-06-11 14:45:40|||||||||1
1749653170000|2025-06-11 14:46:10|||||||||4
1749653180000|2025-06-11 14:46:20|||||||||3
1749653190000|2025-06-11 14:46:30|||||||||2
1749653200000|2025-06-11 14:46:40|||||||||2
1749653210000|2025-06-11 14:46:50|||||||||1
1749653220000|2025-06-11 14:47:00|||||||||1
1749653240000|2025-06-11 14:47:20|||||||||3
1749653250000|2025-06-11 14:47:30|||||||||2
1749653270000|2025-06-11 14:47:50|||||||||10
1749653280000|2025-06-11 14:48:00|||||||||1
1749653290000|2025-06-11 14:48:10|||||||||62
1749653300000|2025-06-11 14:48:20|||||||||1
1749653330000|2025-06-11 14:48:50|||||||||1
1749653340000|2025-06-11 14:49:00|||||||||2
1749653350000|2025-06-11 14:49:10|||||||||1
1749653390000|2025-06-11 14:49:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1749653400000|2025-06-11 14:50:00|||||||||1
1749653420000|2025-06-11 14:50:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|72
1749653430000|2025-06-11 14:50:30|||||||||2
1749653440000|2025-06-11 14:50:40|||||||||1
1749653450000|2025-06-11 14:50:50|||||||||1
1749653470000|2025-06-11 14:51:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1749653480000|2025-06-11 14:51:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1749653490000|2025-06-11 14:51:30|||||||||3
1749653500000|2025-06-11 14:51:40|||||||||2
1749653520000|2025-06-11 14:52:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1749653530000|2025-06-11 14:52:10|||||||||2
1749653540000|2025-06-11 14:52:20|||||||||2
1749653550000|2025-06-11 14:52:30|||||||||21
1749653560000|2025-06-11 14:52:40|||||||||1
1749653570000|2025-06-11 14:52:50|||||||||39
1749653580000|2025-06-11 14:53:00|||||||||12
1749653590000|2025-06-11 14:53:10|||||||||2
1749653600000|2025-06-11 14:53:20|||||||||2
1749653620000|2025-06-11 14:53:40|||||||||1
1749653630000|2025-06-11 14:53:50|||||||||5
1749653640000|2025-06-11 14:54:00|||||||||1
1749653650000|2025-06-11 14:54:10|||||||||3
1749653660000|2025-06-11 14:54:20|||||||||2
1749653670000|2025-06-11 14:54:30|||||||||1
1749653690000|2025-06-11 14:54:50|||||||||10
1749653700000|2025-06-11 14:55:00|||||||||25
1749653710000|2025-06-11 14:55:10|||||||||9
1749653730000|2025-06-11 14:55:30|||||||||1
1749653740000|2025-06-11 14:55:40|||||||||6
1749653750000|2025-06-11 14:55:50|||||||||5
1749653760000|2025-06-11 14:56:00|||||||||6
1749653770000|2025-06-11 14:56:10|||||||||2
1749653790000|2025-06-11 14:56:30|||||||||9
1749653800000|2025-06-11 14:56:40|||||||||1
1749653810000|2025-06-11 14:56:50|||||||||2
1749653830000|2025-06-11 14:57:10|||||||||1
1749653840000|2025-06-11 14:57:20|||||||||3
1749653860000|2025-06-11 14:57:40|||||||||3
1749653870000|2025-06-11 14:57:50|||||||||1
1749653880000|2025-06-11 14:58:00|||||||||5
1749653890000|2025-06-11 14:58:10|||||||||6
1749653900000|2025-06-11 14:58:20|||||||||3
1749653910000|2025-06-11 14:58:30|||||||||67
1749653920000|2025-06-11 14:58:40|||||||||13
1749653930000|2025-06-11 14:58:50|||||||||1
1749653940000|2025-06-11 14:59:00|||||||||9
1749653950000|2025-06-11 14:59:10|||||||||2
1749653960000|2025-06-11 14:59:20|||||||||2
1749653980000|2025-06-11 14:59:40|||||||||1
1749653990000|2025-06-11 14:59:50|||||||||8
1749654010000|2025-06-11 15:00:10|||||||||3
1749654020000|2025-06-11 15:00:20|||||||||4
1749654030000|2025-06-11 15:00:30|||||||||9
1749654040000|2025-06-11 15:00:40|||||||||5
1749654050000|2025-06-11 15:00:50|||||||||8
1749654060000|2025-06-11 15:01:00|||||||||4
1749654070000|2025-06-11 15:01:10|||||||||4
1749654080000|2025-06-11 15:01:20|||||||||26
1749654090000|2025-06-11 15:01:30|||||||||1
1749654100000|2025-06-11 15:01:40|||||||||7
1749654110000|2025-06-11 15:01:50|||||||||7
1749654120000|2025-06-11 15:02:00|||||||||4
1749654130000|2025-06-11 15:02:10|||||||||36
1749654140000|2025-06-11 15:02:20|||||||||6
1749654150000|2025-06-11 15:02:30|||||||||15
1749654160000|2025-06-11 15:02:40|||||||||2
1749654170000|2025-06-11 15:02:50|||||||||4
1749654180000|2025-06-11 15:03:00|||||||||24
1749654190000|2025-06-11 15:03:10|||||||||2
1749654200000|2025-06-11 15:03:20|19.37|19.21|19.39|19.23|19.39|19.23|19.35|19.19|52
1749654210000|2025-06-11 15:03:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1749654220000|2025-06-11 15:03:40|19.37|19.21|19.39|19.23|19.39|19.23|19.35|19.19|21
1749654230000|2025-06-11 15:03:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|10
1749654240000|2025-06-11 15:04:00|||||||||4
1749654250000|2025-06-11 15:04:10|||||||||12
1749654260000|2025-06-11 15:04:20|||||||||2
1749654270000|2025-06-11 15:04:30|||||||||2
1749654280000|2025-06-11 15:04:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1749654290000|2025-06-11 15:04:50|||||||||7
1749654300000|2025-06-11 15:05:00|||||||||16
1749654310000|2025-06-11 15:05:10|||||||||1
1749654320000|2025-06-11 15:05:20|||||||||1
1749654340000|2025-06-11 15:05:40|||||||||1
1749654350000|2025-06-11 15:05:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1749654370000|2025-06-11 15:06:10|||||||||3
1749654380000|2025-06-11 15:06:20|||||||||3
1749654400000|2025-06-11 15:06:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1749654410000|2025-06-11 15:06:50|||||||||3
1749654420000|2025-06-11 15:07:00|||||||||1
1749654430000|2025-06-11 15:07:10|||||||||1
1749654440000|2025-06-11 15:07:20|||||||||1
1749654460000|2025-06-11 15:07:40|||||||||5
1749654470000|2025-06-11 15:07:50|||||||||2
1749654480000|2025-06-11 15:08:00|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|123
1749654500000|2025-06-11 15:08:20|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|37
1749654510000|2025-06-11 15:08:30|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|12
1749654520000|2025-06-11 15:08:40|||||||||6
1749654530000|2025-06-11 15:08:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|40
1749654540000|2025-06-11 15:09:00|||||||||67
1749654550000|2025-06-11 15:09:10|19.37|19.21|19.35|19.19|19.39|19.23|19.35|19.19|12
1749654560000|2025-06-11 15:09:20|19.37|19.21|19.39|19.23|19.39|19.23|19.35|19.19|24
1749654570000|2025-06-11 15:09:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|17
1749654580000|2025-06-11 15:09:40|||||||||14
1749654590000|2025-06-11 15:09:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|8
1749654600000|2025-06-11 15:10:00|||||||||19
1749654610000|2025-06-11 15:10:10|||||||||13
1749654620000|2025-06-11 15:10:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|19
1749654630000|2025-06-11 15:10:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|25
1749654640000|2025-06-11 15:10:40|||||||||1
1749654660000|2025-06-11 15:11:00|||||||||3
1749654670000|2025-06-11 15:11:10|||||||||7
1749654680000|2025-06-11 15:11:20|||||||||1
1749654700000|2025-06-11 15:11:40|||||||||1
1749654710000|2025-06-11 15:11:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|45
1749654720000|2025-06-11 15:12:00|||||||||19
1749654730000|2025-06-11 15:12:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|84
1749654740000|2025-06-11 15:12:20|||||||||12
1749654750000|2025-06-11 15:12:30|||||||||1
1749654770000|2025-06-11 15:12:50|||||||||10
1749654780000|2025-06-11 15:13:00|||||||||1
1749654790000|2025-06-11 15:13:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|25
1749654800000|2025-06-11 15:13:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|6
1749654810000|2025-06-11 15:13:30|||||||||4
1749654820000|2025-06-11 15:13:40|||||||||1
1749654830000|2025-06-11 15:13:50|||||||||3
1749654840000|2025-06-11 15:14:00|||||||||1
1749654850000|2025-06-11 15:14:10|||||||||1
1749654860000|2025-06-11 15:14:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|135
1749654870000|2025-06-11 15:14:30|||||||||15
1749654880000|2025-06-11 15:14:40|||||||||4
1749654890000|2025-06-11 15:14:50|||||||||13
1749654910000|2025-06-11 15:15:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1749654930000|2025-06-11 15:15:30|||||||||1
1749654940000|2025-06-11 15:15:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|66
1749654950000|2025-06-11 15:15:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|16
1749654960000|2025-06-11 15:16:00|||||||||2
1749654990000|2025-06-11 15:16:30|||||||||3
1749655000000|2025-06-11 15:16:40|||||||||1
1749655010000|2025-06-11 15:16:50|||||||||3
1749655030000|2025-06-11 15:17:10|||||||||1
1749655040000|2025-06-11 15:17:20|||||||||4
1749655050000|2025-06-11 15:17:30|||||||||4
1749655060000|2025-06-11 15:17:40|||||||||1
1749655070000|2025-06-11 15:17:50|||||||||3
1749655080000|2025-06-11 15:18:00|||||||||2
1749655100000|2025-06-11 15:18:20|||||||||1
1749655110000|2025-06-11 15:18:30|||||||||4
1749655130000|2025-06-11 15:18:50|||||||||2
1749655150000|2025-06-11 15:19:10|||||||||4
1749655190000|2025-06-11 15:19:50|||||||||12
1749655200000|2025-06-11 15:20:00|||||||||1
1749655210000|2025-06-11 15:20:10|||||||||8
1749655220000|2025-06-11 15:20:20|||||||||1
1749655230000|2025-06-11 15:20:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|73
1749655240000|2025-06-11 15:20:40|||||||||48
1749655250000|2025-06-11 15:20:50|||||||||13
1749655260000|2025-06-11 15:21:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|31
1749655270000|2025-06-11 15:21:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1749655280000|2025-06-11 15:21:20|||||||||3
1749655290000|2025-06-11 15:21:30|||||||||34
1749655330000|2025-06-11 15:22:10|||||||||3
1749655340000|2025-06-11 15:22:20|||||||||4
1749655350000|2025-06-11 15:22:30|||||||||50
1749655370000|2025-06-11 15:22:50|||||||||1
1749655380000|2025-06-11 15:23:00|||||||||1
1749655390000|2025-06-11 15:23:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|18
1749655400000|2025-06-11 15:23:20|||||||||1
1749655410000|2025-06-11 15:23:30|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|6
1749655420000|2025-06-11 15:23:40|||||||||8
1749655430000|2025-06-11 15:23:50|||||||||3
1749655450000|2025-06-11 15:24:10|||||||||1
1749655460000|2025-06-11 15:24:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|12
1749655480000|2025-06-11 15:24:40|||||||||6
1749655500000|2025-06-11 15:25:00|||||||||11
1749655510000|2025-06-11 15:25:10|||||||||68
1749655520000|2025-06-11 15:25:20|||||||||15
1749655530000|2025-06-11 15:25:30|||||||||2
1749655540000|2025-06-11 15:25:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|198
1749655550000|2025-06-11 15:25:50|||||||||1
1749655560000|2025-06-11 15:26:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|7
1749655610000|2025-06-11 15:26:50|||||||||1
1749655620000|2025-06-11 15:27:00|||||||||3
1749655650000|2025-06-11 15:27:30|||||||||1
1749655680000|2025-06-11 15:28:00|||||||||1
1749655690000|2025-06-11 15:28:10|||||||||1
1749655710000|2025-06-11 15:28:30|||||||||5
1749655720000|2025-06-11 15:28:40|||||||||5
1749655740000|2025-06-11 15:29:00|||||||||10
1749655750000|2025-06-11 15:29:10|||||||||4
1749655760000|2025-06-11 15:29:20|||||||||1
1749655780000|2025-06-11 15:29:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|9
1749655790000|2025-06-11 15:29:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1749655810000|2025-06-11 15:30:10|||||||||9
1749655820000|2025-06-11 15:30:20|||||||||9
1749655830000|2025-06-11 15:30:30|||||||||10
1749655860000|2025-06-11 15:31:00|||||||||1
1749655890000|2025-06-11 15:31:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1749655900000|2025-06-11 15:31:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|28
1749655920000|2025-06-11 15:32:00|||||||||1
1749655930000|2025-06-11 15:32:10|||||||||1
1749655940000|2025-06-11 15:32:20|||||||||1
1749655950000|2025-06-11 15:32:30|||||||||2
1749655970000|2025-06-11 15:32:50|||||||||1
1749655980000|2025-06-11 15:33:00|||||||||1
1749656010000|2025-06-11 15:33:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1749656020000|2025-06-11 15:33:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|30
1749656030000|2025-06-11 15:33:50|||||||||6
1749656050000|2025-06-11 15:34:10|||||||||1
1749656070000|2025-06-11 15:34:30|||||||||2
1749656090000|2025-06-11 15:34:50|||||||||1
1749656120000|2025-06-11 15:35:20|||||||||3
1749656140000|2025-06-11 15:35:40|||||||||10
1749656160000|2025-06-11 15:36:00|||||||||1
1749656170000|2025-06-11 15:36:10|||||||||3
1749656180000|2025-06-11 15:36:20|||||||||1
1749656200000|2025-06-11 15:36:40|||||||||15
1749656240000|2025-06-11 15:37:20|||||||||5
1749656260000|2025-06-11 15:37:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|28
1749656270000|2025-06-11 15:37:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|22
1749656280000|2025-06-11 15:38:00|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|15
1749656320000|2025-06-11 15:38:40|||||||||6
1749656370000|2025-06-11 15:39:30|||||||||18
1749656380000|2025-06-11 15:39:40|||||||||3
1749656390000|2025-06-11 15:39:50|||||||||4
1749656410000|2025-06-11 15:40:10|||||||||4
1749656440000|2025-06-11 15:40:40|||||||||1
1749656450000|2025-06-11 15:40:50|||||||||1
1749656460000|2025-06-11 15:41:00|||||||||6
1749656490000|2025-06-11 15:41:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|120
1749656500000|2025-06-11 15:41:40|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|20
1749656510000|2025-06-11 15:41:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|2
1749656520000|2025-06-11 15:42:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1749656530000|2025-06-11 15:42:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1749656540000|2025-06-11 15:42:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1749656550000|2025-06-11 15:42:30|||||||||1
1749656560000|2025-06-11 15:42:40|||||||||1
1749656580000|2025-06-11 15:43:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|90
1749656590000|2025-06-11 15:43:10|||||||||2
1749656600000|2025-06-11 15:43:20|||||||||1
1749656610000|2025-06-11 15:43:30|||||||||4
1749656620000|2025-06-11 15:43:40|||||||||2
1749656630000|2025-06-11 15:43:50|||||||||1
1749656640000|2025-06-11 15:44:00|19.33|19.17|19.36|19.2|19.36|19.2|19.31|19.15|22
1749656650000|2025-06-11 15:44:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|14
1749656680000|2025-06-11 15:44:40|||||||||8
1749656740000|2025-06-11 15:45:40|||||||||4
1749656750000|2025-06-11 15:45:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|47
1749656760000|2025-06-11 15:46:00|||||||||23
1749656770000|2025-06-11 15:46:10|||||||||13
1749656780000|2025-06-11 15:46:20|||||||||3
1749656840000|2025-06-11 15:47:20|||||||||1
1749656850000|2025-06-11 15:47:30|||||||||87
1749656880000|2025-06-11 15:48:00|||||||||5
1749656900000|2025-06-11 15:48:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|14
1749656910000|2025-06-11 15:48:30|||||||||57
1749656920000|2025-06-11 15:48:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|345
1749656930000|2025-06-11 15:48:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1749656940000|2025-06-11 15:49:00|||||||||4
1749656950000|2025-06-11 15:49:10|||||||||2
1749656970000|2025-06-11 15:49:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|6
1749656990000|2025-06-11 15:49:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|64
1749657000000|2025-06-11 15:50:00|||||||||1
1749657010000|2025-06-11 15:50:10|||||||||4
1749657020000|2025-06-11 15:50:20|||||||||1
1749657030000|2025-06-11 15:50:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|17
1749657040000|2025-06-11 15:50:40|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|21
1749657050000|2025-06-11 15:50:50|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|6
1749657060000|2025-06-11 15:51:00|19.35|19.19|19.33|19.17|19.35|19.19|19.31|19.15|7
1749657070000|2025-06-11 15:51:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|10
1749657080000|2025-06-11 15:51:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|4
1749657090000|2025-06-11 15:51:30|||||||||100
1749657100000|2025-06-11 15:51:40|||||||||1
1749657120000|2025-06-11 15:52:00|||||||||1
1749657140000|2025-06-11 15:52:20|||||||||12
1749657150000|2025-06-11 15:52:30|||||||||1
1749657170000|2025-06-11 15:52:50|||||||||2
1749657180000|2025-06-11 15:53:00|||||||||2
1749657200000|2025-06-11 15:53:20|||||||||5
1749657210000|2025-06-11 15:53:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|10
1749657220000|2025-06-11 15:53:40|||||||||1
1749657230000|2025-06-11 15:53:50|||||||||13
1749657260000|2025-06-11 15:54:20|||||||||2
1749657270000|2025-06-11 15:54:30|||||||||1
1749657290000|2025-06-11 15:54:50|||||||||1
1749657300000|2025-06-11 15:55:00|||||||||1
1749657310000|2025-06-11 15:55:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1749657380000|2025-06-11 15:56:20|||||||||6
1749657390000|2025-06-11 15:56:30|||||||||1
1749657400000|2025-06-11 15:56:40|||||||||4
1749657410000|2025-06-11 15:56:50|||||||||1
1749657450000|2025-06-11 15:57:30|||||||||3
1749657460000|2025-06-11 15:57:40|||||||||8
1749657470000|2025-06-11 15:57:50|||||||||1
1749657480000|2025-06-11 15:58:00|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|29
1749657490000|2025-06-11 15:58:10|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|2
1749657500000|2025-06-11 15:58:20|19.32|19.16|19.32|19.16|19.36|19.2|19.31|19.15|9
1749657510000|2025-06-11 15:58:30|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|2
1749657520000|2025-06-11 15:58:40|||||||||4
1749657540000|2025-06-11 15:59:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|42
1749657550000|2025-06-11 15:59:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1749657560000|2025-06-11 15:59:20|||||||||1
1749657580000|2025-06-11 15:59:40|||||||||3
1749657590000|2025-06-11 15:59:50|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|35
1749657600000|2025-06-11 16:00:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|12
1749657610000|2025-06-11 16:00:10|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|1
1749657620000|2025-06-11 16:00:20|||||||||3
1749657630000|2025-06-11 16:00:30|19.32|19.16|19.36|19.2|19.36|19.2|19.31|19.15|5
1749657640000|2025-06-11 16:00:40|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|1
1749657660000|2025-06-11 16:01:00|||||||||4
1749657670000|2025-06-11 16:01:10|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|9
1749657680000|2025-06-11 16:01:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1749657690000|2025-06-11 16:01:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|23
1749657710000|2025-06-11 16:01:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|17
1749657720000|2025-06-11 16:02:00|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|7
1749657750000|2025-06-11 16:02:30|||||||||1
1749657760000|2025-06-11 16:02:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1749657780000|2025-06-11 16:03:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|15
1749657790000|2025-06-11 16:03:10|||||||||2
1749657810000|2025-06-11 16:03:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|29
1749657820000|2025-06-11 16:03:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1749657830000|2025-06-11 16:03:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|89
1749657850000|2025-06-11 16:04:10|||||||||1
1749657860000|2025-06-11 16:04:20|||||||||1
1749657870000|2025-06-11 16:04:30|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|4
1749657880000|2025-06-11 16:04:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1749657890000|2025-06-11 16:04:50|||||||||5
1749657910000|2025-06-11 16:05:10|19.32|19.16|19.36|19.2|19.36|19.2|19.31|19.15|6
1749657930000|2025-06-11 16:05:30|||||||||3
1749657960000|2025-06-11 16:06:00|||||||||1
1749657970000|2025-06-11 16:06:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|5
1749657980000|2025-06-11 16:06:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1749658000000|2025-06-11 16:06:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|5
1749658010000|2025-06-11 16:06:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1749658020000|2025-06-11 16:07:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|57
1749658030000|2025-06-11 16:07:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|20
1749658040000|2025-06-11 16:07:20|||||||||5
1749658060000|2025-06-11 16:07:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|27
1749658070000|2025-06-11 16:07:50|||||||||5
1749658080000|2025-06-11 16:08:00|||||||||1
1749658090000|2025-06-11 16:08:10|||||||||12
1749658100000|2025-06-11 16:08:20|||||||||5
1749658130000|2025-06-11 16:08:50|||||||||5
1749658140000|2025-06-11 16:09:00|||||||||11
1749658150000|2025-06-11 16:09:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1749658160000|2025-06-11 16:09:20|||||||||116
1749658170000|2025-06-11 16:09:30|||||||||2
1749658180000|2025-06-11 16:09:40|||||||||1
1749658200000|2025-06-11 16:10:00|||||||||1
1749658210000|2025-06-11 16:10:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1749658220000|2025-06-11 16:10:20|||||||||5
1749658230000|2025-06-11 16:10:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|120
1749658240000|2025-06-11 16:10:40|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|0
1749658250000|2025-06-11 16:10:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|21
1749658260000|2025-06-11 16:11:00|||||||||21
1749658270000|2025-06-11 16:11:10|||||||||35
1749658290000|2025-06-11 16:11:30|||||||||6
1749658300000|2025-06-11 16:11:40|||||||||41
1749658320000|2025-06-11 16:12:00|||||||||4
1749658330000|2025-06-11 16:12:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1749658340000|2025-06-11 16:12:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|13
1749658350000|2025-06-11 16:12:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1749658380000|2025-06-11 16:13:00|||||||||6
1749658400000|2025-06-11 16:13:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1749658410000|2025-06-11 16:13:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1749658420000|2025-06-11 16:13:40|||||||||3
1749658430000|2025-06-11 16:13:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1749658460000|2025-06-11 16:14:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1749658470000|2025-06-11 16:14:30|||||||||4
1749658490000|2025-06-11 16:14:50|||||||||3
1749658510000|2025-06-11 16:15:10|||||||||1
1749658520000|2025-06-11 16:15:20|||||||||21
1749658530000|2025-06-11 16:15:30|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|4
1749658540000|2025-06-11 16:15:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1749658550000|2025-06-11 16:15:50|||||||||51
1749658570000|2025-06-11 16:16:10|||||||||2
1749658580000|2025-06-11 16:16:20|||||||||5
1749658590000|2025-06-11 16:16:30|||||||||6
1749658620000|2025-06-11 16:17:00|||||||||1
1749658630000|2025-06-11 16:17:10|||||||||1
1749658650000|2025-06-11 16:17:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|21
1749658660000|2025-06-11 16:17:40|||||||||1
1749658670000|2025-06-11 16:17:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1749658680000|2025-06-11 16:18:00|||||||||1
1749658690000|2025-06-11 16:18:10|||||||||8
1749658720000|2025-06-11 16:18:40|||||||||2
1749658760000|2025-06-11 16:19:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|50
1749658770000|2025-06-11 16:19:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|38
1749658780000|2025-06-11 16:19:40|19.42|19.26|19.46|19.3|19.47|19.31|19.42|19.26|9
1749658790000|2025-06-11 16:19:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|170
1749658800000|2025-06-11 16:20:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1749658810000|2025-06-11 16:20:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|46
1749658820000|2025-06-11 16:20:20|||||||||3
1749658830000|2025-06-11 16:20:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1749658840000|2025-06-11 16:20:40|19.44|19.28|19.46|19.3|19.46|19.3|19.42|19.26|7
1749658850000|2025-06-11 16:20:50|||||||||1
1749658860000|2025-06-11 16:21:00|||||||||2
1749658870000|2025-06-11 16:21:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1749658880000|2025-06-11 16:21:20|||||||||1
1749658900000|2025-06-11 16:21:40|||||||||9
1749658920000|2025-06-11 16:22:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1749658940000|2025-06-11 16:22:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|1
1749658950000|2025-06-11 16:22:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|4
1749658960000|2025-06-11 16:22:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1749658970000|2025-06-11 16:22:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1749658980000|2025-06-11 16:23:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1749659010000|2025-06-11 16:23:30|||||||||3
1749659020000|2025-06-11 16:23:40|||||||||2
1749659030000|2025-06-11 16:23:50|||||||||8
1749659040000|2025-06-11 16:24:00|||||||||42
1749659060000|2025-06-11 16:24:20|||||||||41
1749659070000|2025-06-11 16:24:30|||||||||2
1749659080000|2025-06-11 16:24:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1749659090000|2025-06-11 16:24:50|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|53
1749659110000|2025-06-11 16:25:10|||||||||5
1749659120000|2025-06-11 16:25:20|||||||||3
1749659140000|2025-06-11 16:25:40|||||||||5
1749659190000|2025-06-11 16:26:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1749659230000|2025-06-11 16:27:10|||||||||28
1749659240000|2025-06-11 16:27:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|85
1749659260000|2025-06-11 16:27:40|||||||||7
1749659280000|2025-06-11 16:28:00|||||||||22
1749659290000|2025-06-11 16:28:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|46
1749659300000|2025-06-11 16:28:20|||||||||10
1749659330000|2025-06-11 16:28:50|||||||||1
1749659340000|2025-06-11 16:29:00|||||||||5
1749659350000|2025-06-11 16:29:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1749659360000|2025-06-11 16:29:20|||||||||1
1749659390000|2025-06-11 16:29:50|||||||||2
1749659400000|2025-06-11 16:30:00|||||||||22
1749659420000|2025-06-11 16:30:20|||||||||181
1749659430000|2025-06-11 16:30:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|36
1749659440000|2025-06-11 16:30:40|||||||||82
1749659470000|2025-06-11 16:31:10|||||||||8
1749659480000|2025-06-11 16:31:20|||||||||1
1749659490000|2025-06-11 16:31:30|||||||||2
1749659500000|2025-06-11 16:31:40|||||||||2
1749659510000|2025-06-11 16:31:50|||||||||10
1749659520000|2025-06-11 16:32:00|||||||||13
1749659530000|2025-06-11 16:32:10|||||||||1
1749659540000|2025-06-11 16:32:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1749659560000|2025-06-11 16:32:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1749659570000|2025-06-11 16:32:50|||||||||6
1749659580000|2025-06-11 16:33:00|||||||||40
1749659610000|2025-06-11 16:33:30|||||||||1
1749659620000|2025-06-11 16:33:40|||||||||1
1749659630000|2025-06-11 16:33:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1749659640000|2025-06-11 16:34:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1749659700000|2025-06-11 16:35:00|||||||||2
1749659710000|2025-06-11 16:35:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1749659720000|2025-06-11 16:35:20|||||||||3
1749659730000|2025-06-11 16:35:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1749659740000|2025-06-11 16:35:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|31
1749659750000|2025-06-11 16:35:50|||||||||15
1749659760000|2025-06-11 16:36:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1749659770000|2025-06-11 16:36:10|||||||||1
1749659780000|2025-06-11 16:36:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1749659790000|2025-06-11 16:36:30|||||||||2
1749659820000|2025-06-11 16:37:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|36
1749659850000|2025-06-11 16:37:30|||||||||2
1749659880000|2025-06-11 16:38:00|||||||||1
1749659890000|2025-06-11 16:38:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1749659900000|2025-06-11 16:38:20|||||||||5
1749659910000|2025-06-11 16:38:30|||||||||2
1749659950000|2025-06-11 16:39:10|||||||||1
1749659960000|2025-06-11 16:39:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1749659970000|2025-06-11 16:39:30|||||||||7
1749659980000|2025-06-11 16:39:40|||||||||3
1749660010000|2025-06-11 16:40:10|||||||||1
1749660030000|2025-06-11 16:40:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1749660040000|2025-06-11 16:40:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1749660050000|2025-06-11 16:40:50|||||||||1
1749660070000|2025-06-11 16:41:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1749660080000|2025-06-11 16:41:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1749660090000|2025-06-11 16:41:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1749660100000|2025-06-11 16:41:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1749660110000|2025-06-11 16:41:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1749660130000|2025-06-11 16:42:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1749660160000|2025-06-11 16:42:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1749660180000|2025-06-11 16:43:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1749660190000|2025-06-11 16:43:10|||||||||2
1749660200000|2025-06-11 16:43:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|27
1749660210000|2025-06-11 16:43:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|44
1749660220000|2025-06-11 16:43:40|||||||||10
1749660230000|2025-06-11 16:43:50|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|95
1749660240000|2025-06-11 16:44:00|||||||||1
1749660250000|2025-06-11 16:44:10|||||||||61
1749660260000|2025-06-11 16:44:20|||||||||2
1749660290000|2025-06-11 16:44:50|||||||||1
1749660300000|2025-06-11 16:45:00|||||||||5
1749660310000|2025-06-11 16:45:10|||||||||12
1749660370000|2025-06-11 16:46:10|||||||||23
1749660380000|2025-06-11 16:46:20|||||||||8
1749660390000|2025-06-11 16:46:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1749660400000|2025-06-11 16:46:40|||||||||16
1749660410000|2025-06-11 16:46:50|||||||||25
1749660420000|2025-06-11 16:47:00|||||||||55
1749660470000|2025-06-11 16:47:50|||||||||1
1749660480000|2025-06-11 16:48:00|||||||||5
1749660490000|2025-06-11 16:48:10|||||||||45
1749660500000|2025-06-11 16:48:20|||||||||56
1749660510000|2025-06-11 16:48:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1749660520000|2025-06-11 16:48:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|34
1749660530000|2025-06-11 16:48:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|9
1749660550000|2025-06-11 16:49:10|||||||||1
1749660560000|2025-06-11 16:49:20|||||||||1
1749660610000|2025-06-11 16:50:10|||||||||1
1749660630000|2025-06-11 16:50:30|||||||||1
1749660640000|2025-06-11 16:50:40|||||||||15
1749660650000|2025-06-11 16:50:50|||||||||1
1749660670000|2025-06-11 16:51:10|||||||||2
1749660690000|2025-06-11 16:51:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1749660700000|2025-06-11 16:51:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|25
1749660710000|2025-06-11 16:51:50|||||||||2
1749660720000|2025-06-11 16:52:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|45
1749660730000|2025-06-11 16:52:10|||||||||1
1749660740000|2025-06-11 16:52:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|14
1749660750000|2025-06-11 16:52:30|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|0
1749660760000|2025-06-11 16:52:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|23
1749660780000|2025-06-11 16:53:00|||||||||1
1749660790000|2025-06-11 16:53:10|||||||||12
1749660820000|2025-06-11 16:53:40|||||||||5
1749660850000|2025-06-11 16:54:10|||||||||20
1749660860000|2025-06-11 16:54:20|||||||||2
1749660880000|2025-06-11 16:54:40|||||||||1
1749660890000|2025-06-11 16:54:50|||||||||2
1749660900000|2025-06-11 16:55:00|||||||||1
1749660920000|2025-06-11 16:55:20|||||||||1
1749660960000|2025-06-11 16:56:00|||||||||3
1749660990000|2025-06-11 16:56:30|||||||||1
1749661000000|2025-06-11 16:56:40|||||||||3
1749661010000|2025-06-11 16:56:50|||||||||36
1749661020000|2025-06-11 16:57:00|||||||||53
1749661030000|2025-06-11 16:57:10|||||||||2
1749661040000|2025-06-11 16:57:20|||||||||6
1749661080000|2025-06-11 16:58:00|||||||||28
1749661090000|2025-06-11 16:58:10|||||||||154
1749661100000|2025-06-11 16:58:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1749661110000|2025-06-11 16:58:30|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|7
1749661120000|2025-06-11 16:58:40|||||||||82
1749661130000|2025-06-11 16:58:50|||||||||21
1749661140000|2025-06-11 16:59:00|||||||||17
1749661150000|2025-06-11 16:59:10|||||||||26
1749661160000|2025-06-11 16:59:20|||||||||14
1749661180000|2025-06-11 16:59:40|||||||||2
1749661200000|2025-06-11 17:00:00|||||||||1
1749661210000|2025-06-11 17:00:10|||||||||18
1749661220000|2025-06-11 17:00:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|102
1749661230000|2025-06-11 17:00:30|||||||||76
1749661240000|2025-06-11 17:00:40|||||||||1
1749661250000|2025-06-11 17:00:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|48
1749661260000|2025-06-11 17:01:00|||||||||2
1749661270000|2025-06-11 17:01:10|||||||||1
1749661310000|2025-06-11 17:01:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1749661320000|2025-06-11 17:02:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|176
1749661330000|2025-06-11 17:02:10|||||||||1
1749661340000|2025-06-11 17:02:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|108
1749661350000|2025-06-11 17:02:30|||||||||1
1749661370000|2025-06-11 17:02:50|||||||||1
1749661420000|2025-06-11 17:03:40|||||||||127
1749661430000|2025-06-11 17:03:50|||||||||1
1749661470000|2025-06-11 17:04:30|||||||||100
1749661480000|2025-06-11 17:04:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|18
1749661490000|2025-06-11 17:04:50|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|1
1749661500000|2025-06-11 17:05:00|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|2
1749661520000|2025-06-11 17:05:20|||||||||3
1749661530000|2025-06-11 17:05:30|||||||||2
1749661550000|2025-06-11 17:05:50|||||||||1
1749661580000|2025-06-11 17:06:20|||||||||2
1749661590000|2025-06-11 17:06:30|||||||||1
1749661600000|2025-06-11 17:06:40|||||||||1
1749661670000|2025-06-11 17:07:50|||||||||7
1749661680000|2025-06-11 17:08:00|||||||||13
1749661690000|2025-06-11 17:08:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1749661700000|2025-06-11 17:08:20|||||||||3
1749661730000|2025-06-11 17:08:50|||||||||5
1749661760000|2025-06-11 17:09:20|||||||||2
1749661820000|2025-06-11 17:10:20|||||||||1
1749661830000|2025-06-11 17:10:30|||||||||2
1749661840000|2025-06-11 17:10:40|||||||||4
1749661850000|2025-06-11 17:10:50|||||||||1
1749661870000|2025-06-11 17:11:10|||||||||1
1749661880000|2025-06-11 17:11:20|||||||||1
1749661900000|2025-06-11 17:11:40|||||||||1
1749661910000|2025-06-11 17:11:50|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|14
1749661920000|2025-06-11 17:12:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|77
1749661930000|2025-06-11 17:12:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|93
1749661940000|2025-06-11 17:12:20|||||||||5
1749661950000|2025-06-11 17:12:30|||||||||1
1749661980000|2025-06-11 17:13:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1749661990000|2025-06-11 17:13:10|||||||||2
1749662020000|2025-06-11 17:13:40|||||||||5
1749662050000|2025-06-11 17:14:10|||||||||2
1749662090000|2025-06-11 17:14:50|||||||||1
1749662100000|2025-06-11 17:15:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1749662110000|2025-06-11 17:15:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1749662120000|2025-06-11 17:15:20|||||||||31
1749662130000|2025-06-11 17:15:30|||||||||17
1749662140000|2025-06-11 17:15:40|||||||||1
1749662150000|2025-06-11 17:15:50|||||||||1
1749662200000|2025-06-11 17:16:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1749662220000|2025-06-11 17:17:00|||||||||4
1749662250000|2025-06-11 17:17:30|||||||||2
1749662280000|2025-06-11 17:18:00|||||||||2
1749662390000|2025-06-11 17:19:50|||||||||25
1749662410000|2025-06-11 17:20:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1749662440000|2025-06-11 17:20:40|||||||||1
1749662480000|2025-06-11 17:21:20|||||||||2
1749662500000|2025-06-11 17:21:40|||||||||1
1749662520000|2025-06-11 17:22:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|165
1749662530000|2025-06-11 17:22:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|59
1749662540000|2025-06-11 17:22:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|21
1749662630000|2025-06-11 17:23:50|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|80
1749662640000|2025-06-11 17:24:00|||||||||6
1749662650000|2025-06-11 17:24:10|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|2
1749662660000|2025-06-11 17:24:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|3
1749662670000|2025-06-11 17:24:30|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|6
1749662680000|2025-06-11 17:24:40|||||||||1
1749662690000|2025-06-11 17:24:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1749662710000|2025-06-11 17:25:10|19.14|18.98|19.18|19.02|19.19|19.03|19.14|18.98|20
1749662720000|2025-06-11 17:25:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1749662730000|2025-06-11 17:25:30|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|27
1749662740000|2025-06-11 17:25:40|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|53
1749662750000|2025-06-11 17:25:50|||||||||16
1749662760000|2025-06-11 17:26:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|37
1749662770000|2025-06-11 17:26:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1749662780000|2025-06-11 17:26:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1749662810000|2025-06-11 17:26:50|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|1
1749662820000|2025-06-11 17:27:00|||||||||2
1749662830000|2025-06-11 17:27:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1749662840000|2025-06-11 17:27:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1749662890000|2025-06-11 17:28:10|||||||||1
1749662950000|2025-06-11 17:29:10|||||||||2
1749662960000|2025-06-11 17:29:20|||||||||2
1749662980000|2025-06-11 17:29:40|||||||||1
1749662990000|2025-06-11 17:29:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|12
1749663010000|2025-06-11 17:30:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|49
1749663060000|2025-06-11 17:31:00|||||||||3
1749663070000|2025-06-11 17:31:10|||||||||1
1749663090000|2025-06-11 17:31:30|||||||||9
1749663100000|2025-06-11 17:31:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1749663140000|2025-06-11 17:32:20|||||||||1
1749663150000|2025-06-11 17:32:30|||||||||5
1749663160000|2025-06-11 17:32:40|||||||||4
1749663170000|2025-06-11 17:32:50|||||||||4
1749663180000|2025-06-11 17:33:00|||||||||4
1749663200000|2025-06-11 17:33:20|||||||||10
1749663210000|2025-06-11 17:33:30|||||||||1
1749663220000|2025-06-11 17:33:40|||||||||22
1749663240000|2025-06-11 17:34:00|||||||||1
1749663310000|2025-06-11 17:35:10|||||||||82
1749663340000|2025-06-11 17:35:40|||||||||2
1749663360000|2025-06-11 17:36:00|||||||||1
1749663400000|2025-06-11 17:36:40|||||||||12
1749663410000|2025-06-11 17:36:50|||||||||1
1749663420000|2025-06-11 17:37:00|||||||||9
1749663430000|2025-06-11 17:37:10|||||||||19
1749663450000|2025-06-11 17:37:30|||||||||113
1749663460000|2025-06-11 17:37:40|||||||||37
1749663480000|2025-06-11 17:38:00|||||||||4
1749663500000|2025-06-11 17:38:20|||||||||1
1749663530000|2025-06-11 17:38:50|||||||||1
1749663540000|2025-06-11 17:39:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1749663550000|2025-06-11 17:39:10|||||||||30
1749663560000|2025-06-11 17:39:20|||||||||2
1749663570000|2025-06-11 17:39:30|||||||||4
1749663580000|2025-06-11 17:39:40|||||||||103
1749663590000|2025-06-11 17:39:50|||||||||21
1749663610000|2025-06-11 17:40:10|||||||||1
1749663620000|2025-06-11 17:40:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|110
1749663630000|2025-06-11 17:40:30|||||||||19
1749663640000|2025-06-11 17:40:40|||||||||26
1749663660000|2025-06-11 17:41:00|||||||||3
1749663670000|2025-06-11 17:41:10|||||||||47
1749663680000|2025-06-11 17:41:20|||||||||1
1749663700000|2025-06-11 17:41:40|||||||||1
1749663740000|2025-06-11 17:42:20|||||||||2
1749663790000|2025-06-11 17:43:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|32
1749663800000|2025-06-11 17:43:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1749663810000|2025-06-11 17:43:30|||||||||1
1749663820000|2025-06-11 17:43:40|||||||||18
1749663830000|2025-06-11 17:43:50|||||||||2
1749663840000|2025-06-11 17:44:00|||||||||20
1749663850000|2025-06-11 17:44:10|||||||||5
1749663860000|2025-06-11 17:44:20|||||||||1
1749663870000|2025-06-11 17:44:30|||||||||10
1749663890000|2025-06-11 17:44:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|9
1749663900000|2025-06-11 17:45:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|32
1749663910000|2025-06-11 17:45:10|||||||||27
1749663920000|2025-06-11 17:45:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|1
1749663930000|2025-06-11 17:45:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1749663940000|2025-06-11 17:45:40|||||||||6
1749663970000|2025-06-11 17:46:10|||||||||1
1749664000000|2025-06-11 17:46:40|||||||||39
1749664010000|2025-06-11 17:46:50|||||||||2
1749664030000|2025-06-11 17:47:10|||||||||4
1749664040000|2025-06-11 17:47:20|||||||||3
1749664050000|2025-06-11 17:47:30|||||||||2
1749664070000|2025-06-11 17:47:50|||||||||1
1749664080000|2025-06-11 17:48:00|||||||||2
1749664090000|2025-06-11 17:48:10|||||||||2
1749664100000|2025-06-11 17:48:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1749664110000|2025-06-11 17:48:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1749664120000|2025-06-11 17:48:40|||||||||1
1749664130000|2025-06-11 17:48:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1749664140000|2025-06-11 17:49:00|||||||||1
1749664150000|2025-06-11 17:49:10|||||||||3
1749664160000|2025-06-11 17:49:20|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|31
1749664170000|2025-06-11 17:49:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|140
1749664180000|2025-06-11 17:49:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|16
1749664190000|2025-06-11 17:49:50|19.24|19.08|19.25|19.09|19.25|19.09|19.2|19.04|24
1749664210000|2025-06-11 17:50:10|||||||||18
1749664230000|2025-06-11 17:50:30|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|24
1749664240000|2025-06-11 17:50:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|16
1749664260000|2025-06-11 17:51:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|47
1749664280000|2025-06-11 17:51:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1749664290000|2025-06-11 17:51:30|||||||||1
1749664320000|2025-06-11 17:52:00|||||||||1
1749664330000|2025-06-11 17:52:10|||||||||1
1749664340000|2025-06-11 17:52:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1749664350000|2025-06-11 17:52:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|0
1749664360000|2025-06-11 17:52:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|3
1749664380000|2025-06-11 17:53:00|||||||||11
1749664400000|2025-06-11 17:53:20|||||||||2
1749664410000|2025-06-11 17:53:30|||||||||1
1749664430000|2025-06-11 17:53:50|||||||||1
1749664440000|2025-06-11 17:54:00|||||||||5
1749664500000|2025-06-11 17:55:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|27
1749664510000|2025-06-11 17:55:10|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|35
1749664530000|2025-06-11 17:55:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|6
1749664540000|2025-06-11 17:55:40|||||||||1
1749664560000|2025-06-11 17:56:00|||||||||1
1749664600000|2025-06-11 17:56:40|||||||||2
1749664620000|2025-06-11 17:57:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|18
1749664630000|2025-06-11 17:57:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|3
1749664640000|2025-06-11 17:57:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|15
1749664650000|2025-06-11 17:57:30|||||||||4
1749664660000|2025-06-11 17:57:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1749664670000|2025-06-11 17:57:50|||||||||6
1749664680000|2025-06-11 17:58:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|39
1749664690000|2025-06-11 17:58:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|67
1749664700000|2025-06-11 17:58:20|||||||||2
1749664720000|2025-06-11 17:58:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1749664730000|2025-06-11 17:58:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1749664740000|2025-06-11 17:59:00|||||||||1
1749664750000|2025-06-11 17:59:10|||||||||3
1749664760000|2025-06-11 17:59:20|||||||||4
1749664770000|2025-06-11 17:59:30|||||||||1
1749664780000|2025-06-11 17:59:40|||||||||7
1749664790000|2025-06-11 17:59:50|||||||||1
1749664800000|2025-06-11 18:00:00|||||||||23
1749664810000|2025-06-11 18:00:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|30
1749664840000|2025-06-11 18:00:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|7
1749664850000|2025-06-11 18:00:50|||||||||1
1749664860000|2025-06-11 18:01:00|||||||||3
1749664870000|2025-06-11 18:01:10|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|123
1749664880000|2025-06-11 18:01:20|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|11
1749664900000|2025-06-11 18:01:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1749664910000|2025-06-11 18:01:50|||||||||17
1749664920000|2025-06-11 18:02:00|19.41|19.25|19.52|19.36|19.52|19.36|19.41|19.25|305
1749664930000|2025-06-11 18:02:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|46
1749664940000|2025-06-11 18:02:20|||||||||73
1749664950000|2025-06-11 18:02:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|64
1749664960000|2025-06-11 18:02:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1749664970000|2025-06-11 18:02:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|20
1749664980000|2025-06-11 18:03:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1749664990000|2025-06-11 18:03:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|6
1749665000000|2025-06-11 18:03:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1749665010000|2025-06-11 18:03:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|15
1749665020000|2025-06-11 18:03:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|18
1749665030000|2025-06-11 18:03:50|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|48
1749665040000|2025-06-11 18:04:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|22
1749665050000|2025-06-11 18:04:10|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|100
1749665060000|2025-06-11 18:04:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|25
1749665070000|2025-06-11 18:04:30|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|120
1749665080000|2025-06-11 18:04:40|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|24
1749665090000|2025-06-11 18:04:50|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|1
1749665100000|2025-06-11 18:05:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|48
1749665110000|2025-06-11 18:05:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|58
1749665120000|2025-06-11 18:05:20|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|28
1749665130000|2025-06-11 18:05:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|13
1749665140000|2025-06-11 18:05:40|||||||||3
1749665150000|2025-06-11 18:05:50|||||||||32
1749665160000|2025-06-11 18:06:00|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|112
1749665170000|2025-06-11 18:06:10|19.55|19.39|19.55|19.39|19.57|19.41|19.52|19.36|12
1749665180000|2025-06-11 18:06:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|2
1749665200000|2025-06-11 18:06:40|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|38
1749665210000|2025-06-11 18:06:50|||||||||17
1749665220000|2025-06-11 18:07:00|||||||||5
1749665230000|2025-06-11 18:07:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|19
1749665240000|2025-06-11 18:07:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1749665250000|2025-06-11 18:07:30|19.55|19.39|19.55|19.39|19.57|19.41|19.52|19.36|46
1749665260000|2025-06-11 18:07:40|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|11
1749665270000|2025-06-11 18:07:50|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|8
1749665280000|2025-06-11 18:08:00|||||||||12
1749665290000|2025-06-11 18:08:10|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|1
1749665300000|2025-06-11 18:08:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|2
1749665310000|2025-06-11 18:08:30|||||||||1
1749665320000|2025-06-11 18:08:40|||||||||13
1749665340000|2025-06-11 18:09:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|1
1749665350000|2025-06-11 18:09:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1749665370000|2025-06-11 18:09:30|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|49
1749665380000|2025-06-11 18:09:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|3
1749665390000|2025-06-11 18:09:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|2
1749665400000|2025-06-11 18:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|55
1749665410000|2025-06-11 18:10:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1749665420000|2025-06-11 18:10:20|19.53|19.37|19.53|19.37|19.57|19.41|19.52|19.36|31
1749665430000|2025-06-11 18:10:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1749665440000|2025-06-11 18:10:40|19.53|19.37|19.53|19.37|19.57|19.41|19.52|19.36|23
1749665450000|2025-06-11 18:10:50|19.52|19.36|19.52|19.36|19.52|19.36|19.48|19.32|58
1749665460000|2025-06-11 18:11:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1749665470000|2025-06-11 18:11:10|19.47|19.31|19.48|19.32|19.52|19.36|19.47|19.31|23
1749665480000|2025-06-11 18:11:20|19.52|19.36|19.52|19.36|19.52|19.36|19.48|19.32|7
1749665490000|2025-06-11 18:11:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|0
1749665500000|2025-06-11 18:11:40|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|2
1749665510000|2025-06-11 18:11:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1749665520000|2025-06-11 18:12:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1749665530000|2025-06-11 18:12:10|19.57|19.41|19.55|19.39|19.57|19.41|19.53|19.37|103
1749665540000|2025-06-11 18:12:20|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|7
1749665550000|2025-06-11 18:12:30|||||||||2
1749665560000|2025-06-11 18:12:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|7
1749665570000|2025-06-11 18:12:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|39
1749665580000|2025-06-11 18:13:00|||||||||60
1749665590000|2025-06-11 18:13:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|60
1749665600000|2025-06-11 18:13:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1749665620000|2025-06-11 18:13:40|19.68|19.52|19.67|19.51|19.68|19.52|19.63|19.47|44
1749665630000|2025-06-11 18:13:50|19.68|19.52|19.67|19.51|19.68|19.52|19.63|19.47|73
1749665640000|2025-06-11 18:14:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|1
1749665650000|2025-06-11 18:14:10|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|66
1749665670000|2025-06-11 18:14:30|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|50
1749665680000|2025-06-11 18:14:40|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|26
1749665690000|2025-06-11 18:14:50|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|64
1749665700000|2025-06-11 18:15:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|17
1749665710000|2025-06-11 18:15:10|||||||||36
1749665720000|2025-06-11 18:15:20|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|20
1749665730000|2025-06-11 18:15:30|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|50
1749665740000|2025-06-11 18:15:40|19.79|19.63|19.75|19.59|19.79|19.63|19.74|19.58|40
1749665750000|2025-06-11 18:15:50|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|74
1749665760000|2025-06-11 18:16:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|8
1749665770000|2025-06-11 18:16:10|19.79|19.63|19.79|19.63|19.8|19.64|19.75|19.59|33
1749665780000|2025-06-11 18:16:20|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|17
1749665790000|2025-06-11 18:16:30|||||||||3
1749665800000|2025-06-11 18:16:40|||||||||1
1749665810000|2025-06-11 18:16:50|||||||||12
1749665820000|2025-06-11 18:17:00|19.84|19.68|19.85|19.69|19.85|19.69|19.81|19.65|125
1749665830000|2025-06-11 18:17:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1749665840000|2025-06-11 18:17:20|19.85|19.69|19.8|19.64|19.86|19.7|19.8|19.64|47
1749665850000|2025-06-11 18:17:30|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|27
1749665860000|2025-06-11 18:17:40|19.81|19.65|19.8|19.64|19.85|19.69|19.8|19.64|87
1749665870000|2025-06-11 18:17:50|||||||||6
1749665880000|2025-06-11 18:18:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|43
1749665890000|2025-06-11 18:18:10|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|24
1749665900000|2025-06-11 18:18:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|3
1749665910000|2025-06-11 18:18:30|||||||||102
1749665920000|2025-06-11 18:18:40|19.75|19.59|19.8|19.64|19.85|19.69|19.75|19.59|144
1749665930000|2025-06-11 18:18:50|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|35
1749665940000|2025-06-11 18:19:00|19.84|19.68|19.85|19.69|19.85|19.69|19.8|19.64|62
1749665950000|2025-06-11 18:19:10|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|20
1749665960000|2025-06-11 18:19:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|8
1749665980000|2025-06-11 18:19:40|||||||||4
1749665990000|2025-06-11 18:19:50|19.75|19.59|19.75|19.59|19.79|19.63|19.74|19.58|16
1749666000000|2025-06-11 18:20:00|19.77|19.61|19.75|19.59|19.77|19.61|19.74|19.58|7
1749666010000|2025-06-11 18:20:10|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|0
1749666020000|2025-06-11 18:20:20|||||||||19
1749666030000|2025-06-11 18:20:30|||||||||11
1749666040000|2025-06-11 18:20:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|7
1749666070000|2025-06-11 18:21:10|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|62
1749666080000|2025-06-11 18:21:20|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|4
1749666090000|2025-06-11 18:21:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|25
1749666100000|2025-06-11 18:21:40|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|165
1749666110000|2025-06-11 18:21:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|29
1749666120000|2025-06-11 18:22:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|27
1749666130000|2025-06-11 18:22:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|10
1749666140000|2025-06-11 18:22:20|||||||||11
1749666150000|2025-06-11 18:22:30|||||||||6
1749666160000|2025-06-11 18:22:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|121
1749666170000|2025-06-11 18:22:50|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|32
1749666180000|2025-06-11 18:23:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|1
1749666190000|2025-06-11 18:23:10|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|36
1749666200000|2025-06-11 18:23:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|1
1749666210000|2025-06-11 18:23:30|||||||||10
1749666220000|2025-06-11 18:23:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1749666230000|2025-06-11 18:23:50|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|14
1749666240000|2025-06-11 18:24:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1749666250000|2025-06-11 18:24:10|||||||||3
1749666260000|2025-06-11 18:24:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|1
1749666280000|2025-06-11 18:24:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|5
1749666290000|2025-06-11 18:24:50|||||||||1
1749666300000|2025-06-11 18:25:00|||||||||18
1749666310000|2025-06-11 18:25:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|48
1749666320000|2025-06-11 18:25:20|19.73|19.57|19.69|19.53|19.74|19.58|19.69|19.53|59
1749666330000|2025-06-11 18:25:30|19.73|19.57|19.71|19.55|19.74|19.58|19.71|19.55|77
1749666340000|2025-06-11 18:25:40|19.69|19.53|19.73|19.57|19.74|19.58|19.69|19.53|41
1749666350000|2025-06-11 18:25:50|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|74
1749666360000|2025-06-11 18:26:00|19.73|19.57|19.74|19.58|19.74|19.58|19.69|19.53|36
1749666370000|2025-06-11 18:26:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|4
1749666380000|2025-06-11 18:26:20|||||||||29
1749666390000|2025-06-11 18:26:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|27
1749666400000|2025-06-11 18:26:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|71
1749666410000|2025-06-11 18:26:50|||||||||2
1749666420000|2025-06-11 18:27:00|||||||||3
1749666430000|2025-06-11 18:27:10|||||||||29
1749666440000|2025-06-11 18:27:20|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|39
1749666450000|2025-06-11 18:27:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|11
1749666460000|2025-06-11 18:27:40|||||||||3
1749666480000|2025-06-11 18:28:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|42
1749666490000|2025-06-11 18:28:10|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|77
1749666500000|2025-06-11 18:28:20|19.84|19.68|19.85|19.69|19.85|19.69|19.8|19.64|9
1749666510000|2025-06-11 18:28:30|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|10
1749666520000|2025-06-11 18:28:40|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|12
1749666530000|2025-06-11 18:28:50|||||||||19
1749666540000|2025-06-11 18:29:00|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|24
1749666550000|2025-06-11 18:29:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|34
1749666560000|2025-06-11 18:29:20|||||||||12
1749666570000|2025-06-11 18:29:30|||||||||34
1749666580000|2025-06-11 18:29:40|||||||||6
1749666590000|2025-06-11 18:29:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|25
1749666600000|2025-06-11 18:30:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|74
1749666610000|2025-06-11 18:30:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|48
1749666620000|2025-06-11 18:30:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|13
1749666630000|2025-06-11 18:30:30|||||||||16
1749666640000|2025-06-11 18:30:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|9
1749666650000|2025-06-11 18:30:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1749666660000|2025-06-11 18:31:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|33
1749666670000|2025-06-11 18:31:10|||||||||47
1749666680000|2025-06-11 18:31:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|55
1749666690000|2025-06-11 18:31:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|28
1749666700000|2025-06-11 18:31:40|19.89|19.73|19.79|19.63|19.89|19.73|19.79|19.63|302
1749666710000|2025-06-11 18:31:50|19.78|19.62|19.72|19.56|19.78|19.62|19.72|19.56|59
1749666720000|2025-06-11 18:32:00|19.68|19.52|19.67|19.51|19.68|19.52|19.66|19.5|152
1749666730000|2025-06-11 18:32:10|19.71|19.55|19.77|19.61|19.77|19.61|19.71|19.55|216
1749666740000|2025-06-11 18:32:20|19.78|19.62|19.73|19.57|19.78|19.62|19.72|19.56|67
1749666750000|2025-06-11 18:32:30|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|96
1749666760000|2025-06-11 18:32:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|10
1749666770000|2025-06-11 18:32:50|19.73|19.57|19.72|19.56|19.77|19.61|19.72|19.56|3
1749666780000|2025-06-11 18:33:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|155
1749666790000|2025-06-11 18:33:10|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|19
1749666800000|2025-06-11 18:33:20|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|4
1749666810000|2025-06-11 18:33:30|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|21
1749666820000|2025-06-11 18:33:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|7
1749666830000|2025-06-11 18:33:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|13
1749666840000|2025-06-11 18:34:00|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|2
1749666850000|2025-06-11 18:34:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|4
1749666860000|2025-06-11 18:34:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|10
1749666870000|2025-06-11 18:34:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|176
1749666880000|2025-06-11 18:34:40|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|15
1749666890000|2025-06-11 18:34:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|37
1749666900000|2025-06-11 18:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|43
1749666910000|2025-06-11 18:35:10|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|15
1749666920000|2025-06-11 18:35:20|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|23
1749666940000|2025-06-11 18:35:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|6
1749666950000|2025-06-11 18:35:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|13
1749666960000|2025-06-11 18:36:00|19.78|19.62|19.79|19.63|19.79|19.63|19.74|19.58|11
1749666970000|2025-06-11 18:36:10|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|14
1749666980000|2025-06-11 18:36:20|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|31
1749666990000|2025-06-11 18:36:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|1
1749667000000|2025-06-11 18:36:40|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|9
1749667010000|2025-06-11 18:36:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1749667020000|2025-06-11 18:37:00|||||||||20
1749667030000|2025-06-11 18:37:10|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|3
1749667040000|2025-06-11 18:37:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1749667050000|2025-06-11 18:37:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1749667060000|2025-06-11 18:37:40|||||||||1
1749667070000|2025-06-11 18:37:50|||||||||1
1749667080000|2025-06-11 18:38:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|15
1749667090000|2025-06-11 18:38:10|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|33
1749667100000|2025-06-11 18:38:20|19.71|19.55|19.73|19.57|19.73|19.57|19.69|19.53|26
1749667110000|2025-06-11 18:38:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1749667120000|2025-06-11 18:38:40|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|20
1749667130000|2025-06-11 18:38:50|19.71|19.55|19.69|19.53|19.73|19.57|19.69|19.53|16
1749667150000|2025-06-11 18:39:10|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|4
1749667160000|2025-06-11 18:39:20|||||||||16
1749667170000|2025-06-11 18:39:30|||||||||1
1749667180000|2025-06-11 18:39:40|||||||||1
1749667190000|2025-06-11 18:39:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1749667220000|2025-06-11 18:40:20|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|61
1749667230000|2025-06-11 18:40:30|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|2
1749667240000|2025-06-11 18:40:40|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|45
1749667250000|2025-06-11 18:40:50|19.66|19.5|19.64|19.48|19.68|19.52|19.64|19.48|7
1749667260000|2025-06-11 18:41:00|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|3
1749667270000|2025-06-11 18:41:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|6
1749667280000|2025-06-11 18:41:20|||||||||1
1749667290000|2025-06-11 18:41:30|||||||||1
1749667300000|2025-06-11 18:41:40|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|28
1749667310000|2025-06-11 18:41:50|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|0
1749667320000|2025-06-11 18:42:00|||||||||13
1749667330000|2025-06-11 18:42:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|16
1749667340000|2025-06-11 18:42:20|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|4
1749667350000|2025-06-11 18:42:30|||||||||44
1749667360000|2025-06-11 18:42:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|3
1749667370000|2025-06-11 18:42:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1749667380000|2025-06-11 18:43:00|19.73|19.57|19.71|19.55|19.74|19.58|19.69|19.53|6
1749667390000|2025-06-11 18:43:10|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|68
1749667400000|2025-06-11 18:43:20|||||||||50
1749667410000|2025-06-11 18:43:30|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|4
1749667420000|2025-06-11 18:43:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|7
1749667430000|2025-06-11 18:43:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|12
1749667450000|2025-06-11 18:44:10|||||||||13
1749667460000|2025-06-11 18:44:20|||||||||22
1749667470000|2025-06-11 18:44:30|||||||||9
1749667480000|2025-06-11 18:44:40|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|38
1749667490000|2025-06-11 18:44:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|10
1749667500000|2025-06-11 18:45:00|19.68|19.52|19.67|19.51|19.68|19.52|19.63|19.47|40
1749667510000|2025-06-11 18:45:10|||||||||29
1749667520000|2025-06-11 18:45:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|51
1749667540000|2025-06-11 18:45:40|||||||||2
1749667550000|2025-06-11 18:45:50|||||||||11
1749667560000|2025-06-11 18:46:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|32
1749667570000|2025-06-11 18:46:10|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|28
1749667580000|2025-06-11 18:46:20|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|7
1749667590000|2025-06-11 18:46:30|||||||||5
1749667600000|2025-06-11 18:46:40|||||||||1
1749667610000|2025-06-11 18:46:50|||||||||1
1749667640000|2025-06-11 18:47:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|7
1749667650000|2025-06-11 18:47:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|1
1749667660000|2025-06-11 18:47:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1749667670000|2025-06-11 18:47:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|34
1749667680000|2025-06-11 18:48:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1749667690000|2025-06-11 18:48:10|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|24
1749667700000|2025-06-11 18:48:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749667710000|2025-06-11 18:48:30|19.67|19.51|19.61|19.45|19.67|19.51|19.61|19.45|15
1749667720000|2025-06-11 18:48:40|||||||||43
1749667730000|2025-06-11 18:48:50|||||||||1
1749667740000|2025-06-11 18:49:00|||||||||1
1749667750000|2025-06-11 18:49:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1749667760000|2025-06-11 18:49:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|27
1749667770000|2025-06-11 18:49:30|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|2
1749667780000|2025-06-11 18:49:40|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|4
1749667790000|2025-06-11 18:49:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|1
1749667800000|2025-06-11 18:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1749667820000|2025-06-11 18:50:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|31
1749667830000|2025-06-11 18:50:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1749667840000|2025-06-11 18:50:40|||||||||4
1749667860000|2025-06-11 18:51:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1749667870000|2025-06-11 18:51:10|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|11
1749667880000|2025-06-11 18:51:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1749667890000|2025-06-11 18:51:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1749667900000|2025-06-11 18:51:40|||||||||1
1749667920000|2025-06-11 18:52:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|111
1749667930000|2025-06-11 18:52:10|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|9
1749667940000|2025-06-11 18:52:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1749667950000|2025-06-11 18:52:30|||||||||17
1749667960000|2025-06-11 18:52:40|||||||||1
1749667970000|2025-06-11 18:52:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1749667980000|2025-06-11 18:53:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|0
1749667990000|2025-06-11 18:53:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1749668000000|2025-06-11 18:53:20|||||||||23
1749668010000|2025-06-11 18:53:30|||||||||8
1749668020000|2025-06-11 18:53:40|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|36
1749668030000|2025-06-11 18:53:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|1
1749668040000|2025-06-11 18:54:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|138
1749668050000|2025-06-11 18:54:10|||||||||6
1749668070000|2025-06-11 18:54:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1749668080000|2025-06-11 18:54:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|1
1749668090000|2025-06-11 18:54:50|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|0
1749668100000|2025-06-11 18:55:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|38
1749668110000|2025-06-11 18:55:10|||||||||36
1749668120000|2025-06-11 18:55:20|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|20
1749668130000|2025-06-11 18:55:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|44
1749668140000|2025-06-11 18:55:40|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|14
1749668150000|2025-06-11 18:55:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|5
1749668160000|2025-06-11 18:56:00|||||||||2
1749668170000|2025-06-11 18:56:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|9
1749668180000|2025-06-11 18:56:20|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|35
1749668190000|2025-06-11 18:56:30|||||||||1
1749668200000|2025-06-11 18:56:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|3
1749668210000|2025-06-11 18:56:50|19.84|19.68|19.84|19.68|19.86|19.7|19.83|19.67|10
1749668220000|2025-06-11 18:57:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|28
1749668230000|2025-06-11 18:57:10|||||||||32
1749668240000|2025-06-11 18:57:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|20
1749668250000|2025-06-11 18:57:30|||||||||1
1749668270000|2025-06-11 18:57:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|3
1749668280000|2025-06-11 18:58:00|||||||||2
1749668290000|2025-06-11 18:58:10|||||||||1
1749668300000|2025-06-11 18:58:20|||||||||20
1749668310000|2025-06-11 18:58:30|||||||||1
1749668330000|2025-06-11 18:58:50|||||||||1
1749668340000|2025-06-11 18:59:00|||||||||2
1749668350000|2025-06-11 18:59:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1749668360000|2025-06-11 18:59:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|18
1749668370000|2025-06-11 18:59:30|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|20
1749668380000|2025-06-11 18:59:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|7
1749668390000|2025-06-11 18:59:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|4
1749668400000|2025-06-11 19:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|4
1749668410000|2025-06-11 19:00:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1749668420000|2025-06-11 19:00:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1749668430000|2025-06-11 19:00:30|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|70
1749668440000|2025-06-11 19:00:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|20
1749668450000|2025-06-11 19:00:50|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|40
1749668460000|2025-06-11 19:01:00|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|15
1749668470000|2025-06-11 19:01:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1749668480000|2025-06-11 19:01:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|12
1749668490000|2025-06-11 19:01:30|||||||||14
1749668500000|2025-06-11 19:01:40|||||||||41
1749668510000|2025-06-11 19:01:50|||||||||1
1749668520000|2025-06-11 19:02:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1749668550000|2025-06-11 19:02:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|9
1749668560000|2025-06-11 19:02:40|||||||||6
1749668570000|2025-06-11 19:02:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|45
1749668580000|2025-06-11 19:03:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1749668600000|2025-06-11 19:03:20|||||||||1
1749668610000|2025-06-11 19:03:30|||||||||1
1749668620000|2025-06-11 19:03:40|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|119
1749668630000|2025-06-11 19:03:50|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|22
1749668640000|2025-06-11 19:04:00|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|22
1749668650000|2025-06-11 19:04:10|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|17
1749668660000|2025-06-11 19:04:20|||||||||20
1749668670000|2025-06-11 19:04:30|||||||||1
1749668680000|2025-06-11 19:04:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|4
1749668690000|2025-06-11 19:04:50|||||||||1
1749668700000|2025-06-11 19:05:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|18
1749668710000|2025-06-11 19:05:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1749668720000|2025-06-11 19:05:20|||||||||1
1749668730000|2025-06-11 19:05:30|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|124
1749668740000|2025-06-11 19:05:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|30
1749668750000|2025-06-11 19:05:50|||||||||2
1749668760000|2025-06-11 19:06:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749668770000|2025-06-11 19:06:10|||||||||2
1749668780000|2025-06-11 19:06:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1749668790000|2025-06-11 19:06:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1749668800000|2025-06-11 19:06:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1749668810000|2025-06-11 19:06:50|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|1
1749668820000|2025-06-11 19:07:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|139
1749668830000|2025-06-11 19:07:10|||||||||15
1749668840000|2025-06-11 19:07:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1749668850000|2025-06-11 19:07:30|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|40
1749668860000|2025-06-11 19:07:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|2
1749668870000|2025-06-11 19:07:50|||||||||1
1749668880000|2025-06-11 19:08:00|||||||||7
1749668890000|2025-06-11 19:08:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1749668920000|2025-06-11 19:08:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1749668940000|2025-06-11 19:09:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|3
1749668950000|2025-06-11 19:09:10|||||||||4
1749668960000|2025-06-11 19:09:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|8
1749668970000|2025-06-11 19:09:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|56
1749668980000|2025-06-11 19:09:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1749668990000|2025-06-11 19:09:50|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|69
1749669000000|2025-06-11 19:10:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|13
1749669010000|2025-06-11 19:10:10|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|15
1749669020000|2025-06-11 19:10:20|||||||||1
1749669030000|2025-06-11 19:10:30|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|52
1749669040000|2025-06-11 19:10:40|19.87|19.71|19.88|19.72|19.89|19.73|19.85|19.69|24
1749669050000|2025-06-11 19:10:50|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|7
1749669060000|2025-06-11 19:11:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1749669070000|2025-06-11 19:11:10|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|3
1749669080000|2025-06-11 19:11:20|||||||||2
1749669090000|2025-06-11 19:11:30|19.87|19.71|19.87|19.71|19.88|19.72|19.85|19.69|1
1749669100000|2025-06-11 19:11:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1749669110000|2025-06-11 19:11:50|||||||||1
1749669120000|2025-06-11 19:12:00|||||||||1
1749669130000|2025-06-11 19:12:10|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|28
1749669140000|2025-06-11 19:12:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|6
1749669160000|2025-06-11 19:12:40|||||||||1
1749669180000|2025-06-11 19:13:00|||||||||1
1749669190000|2025-06-11 19:13:10|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|67
1749669200000|2025-06-11 19:13:20|19.85|19.69|19.87|19.71|19.88|19.72|19.83|19.67|13
1749669210000|2025-06-11 19:13:30|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|7
1749669220000|2025-06-11 19:13:40|19.87|19.71|19.88|19.72|19.88|19.72|19.83|19.67|14
1749669230000|2025-06-11 19:13:50|19.87|19.71|19.87|19.71|19.88|19.72|19.85|19.69|5
1749669240000|2025-06-11 19:14:00|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|28
1749669250000|2025-06-11 19:14:10|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|18
1749669260000|2025-06-11 19:14:20|19.84|19.68|19.84|19.68|19.88|19.72|19.83|19.67|7
1749669270000|2025-06-11 19:14:30|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|0
1749669280000|2025-06-11 19:14:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|2
1749669290000|2025-06-11 19:14:50|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|39
1749669300000|2025-06-11 19:15:00|||||||||1
1749669310000|2025-06-11 19:15:10|||||||||11
1749669320000|2025-06-11 19:15:20|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|8
1749669330000|2025-06-11 19:15:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1749669340000|2025-06-11 19:15:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|39
1749669350000|2025-06-11 19:15:50|19.87|19.71|19.84|19.68|19.87|19.71|19.83|19.67|7
1749669360000|2025-06-11 19:16:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|71
1749669380000|2025-06-11 19:16:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|45
1749669400000|2025-06-11 19:16:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1749669410000|2025-06-11 19:16:50|||||||||1
1749669420000|2025-06-11 19:17:00|||||||||3
1749669430000|2025-06-11 19:17:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1749669440000|2025-06-11 19:17:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1749669450000|2025-06-11 19:17:30|||||||||6
1749669460000|2025-06-11 19:17:40|||||||||1
1749669470000|2025-06-11 19:17:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1749669480000|2025-06-11 19:18:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1749669490000|2025-06-11 19:18:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1749669500000|2025-06-11 19:18:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1749669510000|2025-06-11 19:18:30|||||||||6
1749669520000|2025-06-11 19:18:40|||||||||20
1749669530000|2025-06-11 19:18:50|||||||||20
1749669540000|2025-06-11 19:19:00|||||||||22
1749669550000|2025-06-11 19:19:10|||||||||3
1749669560000|2025-06-11 19:19:20|||||||||2
1749669580000|2025-06-11 19:19:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1749669600000|2025-06-11 19:20:00|||||||||4
1749669620000|2025-06-11 19:20:20|||||||||1
1749669650000|2025-06-11 19:20:50|||||||||1
1749669670000|2025-06-11 19:21:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1749669680000|2025-06-11 19:21:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1749669690000|2025-06-11 19:21:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|49
1749669720000|2025-06-11 19:22:00|||||||||20
1749669730000|2025-06-11 19:22:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1749669740000|2025-06-11 19:22:20|||||||||8
1749669750000|2025-06-11 19:22:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1749669760000|2025-06-11 19:22:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|38
1749669770000|2025-06-11 19:22:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|11
1749669780000|2025-06-11 19:23:00|19.94|19.78|19.93|19.77|19.94|19.78|19.89|19.73|77
1749669790000|2025-06-11 19:23:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|117
1749669800000|2025-06-11 19:23:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|74
1749669810000|2025-06-11 19:23:30|||||||||3
1749669820000|2025-06-11 19:23:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|73
1749669830000|2025-06-11 19:23:50|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|1
1749669840000|2025-06-11 19:24:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1749669850000|2025-06-11 19:24:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|23
1749669860000|2025-06-11 19:24:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|54
1749669870000|2025-06-11 19:24:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1749669890000|2025-06-11 19:24:50|||||||||12
1749669900000|2025-06-11 19:25:00|||||||||4
1749669910000|2025-06-11 19:25:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|15
1749669930000|2025-06-11 19:25:30|||||||||1
1749669940000|2025-06-11 19:25:40|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|13
1749669950000|2025-06-11 19:25:50|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|36
1749669960000|2025-06-11 19:26:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|8
1749669970000|2025-06-11 19:26:10|19.9|19.74|19.9|19.74|19.94|19.78|19.89|19.73|54
1749669980000|2025-06-11 19:26:20|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|24
1749669990000|2025-06-11 19:26:30|||||||||2
1749670010000|2025-06-11 19:26:50|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|42
1749670020000|2025-06-11 19:27:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|152
1749670030000|2025-06-11 19:27:10|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|5
1749670040000|2025-06-11 19:27:20|||||||||13
1749670050000|2025-06-11 19:27:30|19.9|19.74|19.94|19.78|19.95|19.79|19.9|19.74|122
1749670060000|2025-06-11 19:27:40|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|6
1749670070000|2025-06-11 19:27:50|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|6
1749670080000|2025-06-11 19:28:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|1
1749670090000|2025-06-11 19:28:10|||||||||22
1749670100000|2025-06-11 19:28:20|||||||||7
1749670110000|2025-06-11 19:28:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|10
1749670120000|2025-06-11 19:28:40|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|45
1749670130000|2025-06-11 19:28:50|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|4
1749670140000|2025-06-11 19:29:00|||||||||3
1749670160000|2025-06-11 19:29:20|||||||||3
1749670190000|2025-06-11 19:29:50|||||||||93
1749670200000|2025-06-11 19:30:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|84
1749670210000|2025-06-11 19:30:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|31
1749670220000|2025-06-11 19:30:20|||||||||74
1749670230000|2025-06-11 19:30:30|||||||||8
1749670240000|2025-06-11 19:30:40|||||||||48
1749670250000|2025-06-11 19:30:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|34
1749670260000|2025-06-11 19:31:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1749670270000|2025-06-11 19:31:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|1
1749670280000|2025-06-11 19:31:20|20|19.84|20|19.84|20.01|19.85|20|19.84|6
1749670290000|2025-06-11 19:31:30|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|164
1749670300000|2025-06-11 19:31:40|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|45
1749670310000|2025-06-11 19:31:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1749670320000|2025-06-11 19:32:00|||||||||17
1749670330000|2025-06-11 19:32:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1749670340000|2025-06-11 19:32:20|||||||||47
1749670350000|2025-06-11 19:32:30|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|43
1749670360000|2025-06-11 19:32:40|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|3
1749670370000|2025-06-11 19:32:50|||||||||1
1749670380000|2025-06-11 19:33:00|||||||||7
1749670390000|2025-06-11 19:33:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|19
1749670400000|2025-06-11 19:33:20|||||||||1
1749670410000|2025-06-11 19:33:30|||||||||1
1749670420000|2025-06-11 19:33:40|||||||||1
1749670430000|2025-06-11 19:33:50|||||||||6
1749670440000|2025-06-11 19:34:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|55
1749670450000|2025-06-11 19:34:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|3
1749670460000|2025-06-11 19:34:20|||||||||2
1749670470000|2025-06-11 19:34:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|120
1749670480000|2025-06-11 19:34:40|||||||||22
1749670490000|2025-06-11 19:34:50|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|5
1749670500000|2025-06-11 19:35:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|37
1749670510000|2025-06-11 19:35:10|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|11
1749670520000|2025-06-11 19:35:20|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|16
1749670530000|2025-06-11 19:35:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|5
1749670540000|2025-06-11 19:35:40|20.12|19.96|20.08|19.92|20.13|19.97|20.08|19.92|40
1749670550000|2025-06-11 19:35:50|||||||||8
1749670560000|2025-06-11 19:36:00|||||||||8
1749670570000|2025-06-11 19:36:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|7
1749670580000|2025-06-11 19:36:20|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|125
1749670590000|2025-06-11 19:36:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1749670600000|2025-06-11 19:36:40|||||||||15
1749670610000|2025-06-11 19:36:50|||||||||1
1749670620000|2025-06-11 19:37:00|||||||||4
1749670630000|2025-06-11 19:37:10|||||||||1
1749670640000|2025-06-11 19:37:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1749670650000|2025-06-11 19:37:30|||||||||3
1749670660000|2025-06-11 19:37:40|||||||||3
1749670670000|2025-06-11 19:37:50|||||||||1
1749670680000|2025-06-11 19:38:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|29
1749670690000|2025-06-11 19:38:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1749670700000|2025-06-11 19:38:20|||||||||2
1749670710000|2025-06-11 19:38:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1749670720000|2025-06-11 19:38:40|||||||||14
1749670730000|2025-06-11 19:38:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|9
1749670740000|2025-06-11 19:39:00|||||||||2
1749670750000|2025-06-11 19:39:10|||||||||1
1749670760000|2025-06-11 19:39:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|14
1749670770000|2025-06-11 19:39:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1749670780000|2025-06-11 19:39:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1749670790000|2025-06-11 19:39:50|||||||||2
1749670800000|2025-06-11 19:40:00|||||||||1
1749670810000|2025-06-11 19:40:10|||||||||2
1749670820000|2025-06-11 19:40:20|||||||||1
1749670830000|2025-06-11 19:40:30|||||||||3
1749670840000|2025-06-11 19:40:40|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|34
1749670850000|2025-06-11 19:40:50|20|19.84|20|19.84|20|19.84|20|19.84|55
1749670860000|2025-06-11 19:41:00|||||||||44
1749670870000|2025-06-11 19:41:10|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|37
1749670880000|2025-06-11 19:41:20|19.96|19.8|20|19.84|20|19.84|19.96|19.8|46
1749670890000|2025-06-11 19:41:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|33
1749670900000|2025-06-11 19:41:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1749670910000|2025-06-11 19:41:50|||||||||3
1749670920000|2025-06-11 19:42:00|||||||||5
1749670930000|2025-06-11 19:42:10|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1749670940000|2025-06-11 19:42:20|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|40
1749670950000|2025-06-11 19:42:30|||||||||1
1749670960000|2025-06-11 19:42:40|||||||||2
1749670970000|2025-06-11 19:42:50|||||||||13
1749670980000|2025-06-11 19:43:00|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|6
1749670990000|2025-06-11 19:43:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1749671000000|2025-06-11 19:43:20|||||||||1
1749671010000|2025-06-11 19:43:30|||||||||48
1749671020000|2025-06-11 19:43:40|||||||||3
1749671030000|2025-06-11 19:43:50|20|19.84|19.96|19.8|20|19.84|19.96|19.8|8
1749671040000|2025-06-11 19:44:00|20|19.84|20|19.84|20|19.84|20|19.84|35
1749671050000|2025-06-11 19:44:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|26
1749671060000|2025-06-11 19:44:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|24
1749671070000|2025-06-11 19:44:30|20|19.84|20|19.84|20|19.84|20|19.84|2
1749671080000|2025-06-11 19:44:40|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|8
1749671090000|2025-06-11 19:44:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|24
1749671100000|2025-06-11 19:45:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|6
1749671110000|2025-06-11 19:45:10|||||||||3
1749671120000|2025-06-11 19:45:20|||||||||10
1749671130000|2025-06-11 19:45:30|||||||||1
1749671140000|2025-06-11 19:45:40|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|60
1749671150000|2025-06-11 19:45:50|||||||||36
1749671160000|2025-06-11 19:46:00|20|19.84|20|19.84|20|19.84|20|19.84|14
1749671170000|2025-06-11 19:46:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|28
1749671180000|2025-06-11 19:46:20|20|19.84|20|19.84|20|19.84|20|19.84|6
1749671190000|2025-06-11 19:46:30|||||||||7
1749671200000|2025-06-11 19:46:40|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|33
1749671210000|2025-06-11 19:46:50|||||||||10
1749671220000|2025-06-11 19:47:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|12
1749671230000|2025-06-11 19:47:10|20|19.84|20|19.84|20|19.84|20|19.84|156
1749671240000|2025-06-11 19:47:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1749671250000|2025-06-11 19:47:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|28
1749671260000|2025-06-11 19:47:40|||||||||2
1749671270000|2025-06-11 19:47:50|||||||||32
1749671280000|2025-06-11 19:48:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|21
1749671290000|2025-06-11 19:48:10|||||||||146
1749671300000|2025-06-11 19:48:20|||||||||21
1749671310000|2025-06-11 19:48:30|||||||||1
1749671320000|2025-06-11 19:48:40|19.96|19.8|20|19.84|20|19.84|19.96|19.8|88
1749671330000|2025-06-11 19:48:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|52
1749671340000|2025-06-11 19:49:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|24
1749671350000|2025-06-11 19:49:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1749671360000|2025-06-11 19:49:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|21
1749671370000|2025-06-11 19:49:30|||||||||39
1749671380000|2025-06-11 19:49:40|19.98|19.82|20|19.84|20|19.84|19.96|19.8|91
1749671390000|2025-06-11 19:49:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1749671400000|2025-06-11 19:50:00|20|19.84|19.95|19.79|20|19.84|19.95|19.79|56
1749671410000|2025-06-11 19:50:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|112
1749671420000|2025-06-11 19:50:20|||||||||10
1749671430000|2025-06-11 19:50:30|||||||||10
1749671440000|2025-06-11 19:50:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|60
1749671450000|2025-06-11 19:50:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1749671460000|2025-06-11 19:51:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|105
1749671470000|2025-06-11 19:51:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|140
1749671480000|2025-06-11 19:51:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|56
1749671490000|2025-06-11 19:51:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1749671500000|2025-06-11 19:51:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|6
1749671510000|2025-06-11 19:51:50|||||||||27
1749671520000|2025-06-11 19:52:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|19
1749671530000|2025-06-11 19:52:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1749671540000|2025-06-11 19:52:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|13
1749671550000|2025-06-11 19:52:30|||||||||10
1749671560000|2025-06-11 19:52:40|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|155
1749671570000|2025-06-11 19:52:50|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|26
1749671580000|2025-06-11 19:53:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|24
1749671590000|2025-06-11 19:53:10|||||||||12
1749671600000|2025-06-11 19:53:20|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|205
1749671610000|2025-06-11 19:53:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|297
1749671620000|2025-06-11 19:53:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|25
1749671630000|2025-06-11 19:53:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|188
1749671640000|2025-06-11 19:54:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|41
1749671650000|2025-06-11 19:54:10|||||||||14
1749671660000|2025-06-11 19:54:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|47
1749671670000|2025-06-11 19:54:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|25
1749671680000|2025-06-11 19:54:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|89
1749671690000|2025-06-11 19:54:50|||||||||20
1749671700000|2025-06-11 19:55:00|19.82|19.66|19.74|19.58|19.82|19.66|19.74|19.58|300
1749671710000|2025-06-11 19:55:10|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|103
1749671720000|2025-06-11 19:55:20|||||||||32
1749671730000|2025-06-11 19:55:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|133
1749671740000|2025-06-11 19:55:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|40
1749671750000|2025-06-11 19:55:50|||||||||43
1749671760000|2025-06-11 19:56:00|||||||||50
1749671770000|2025-06-11 19:56:10|||||||||26
1749671780000|2025-06-11 19:56:20|||||||||25
1749671790000|2025-06-11 19:56:30|||||||||18
1749671800000|2025-06-11 19:56:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|75
1749671810000|2025-06-11 19:56:50|||||||||17
1749671820000|2025-06-11 19:57:00|||||||||63
1749671830000|2025-06-11 19:57:10|||||||||37
1749671840000|2025-06-11 19:57:20|||||||||62
1749671850000|2025-06-11 19:57:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|136
1749671860000|2025-06-11 19:57:40|||||||||144
1749671870000|2025-06-11 19:57:50|||||||||66
1749671880000|2025-06-11 19:58:00|||||||||85
1749671890000|2025-06-11 19:58:10|||||||||73
1749671900000|2025-06-11 19:58:20|||||||||77
1749671910000|2025-06-11 19:58:30|||||||||86
1749671920000|2025-06-11 19:58:40|||||||||135
1749671930000|2025-06-11 19:58:50|||||||||189
1749671940000|2025-06-11 19:59:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|158
1749671950000|2025-06-11 19:59:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|847
1749671960000|2025-06-11 19:59:20|||||||||73
1749671970000|2025-06-11 19:59:30|||||||||140
1749671980000|2025-06-11 19:59:40|||||||||213
1749671990000|2025-06-11 19:59:50|||||||||397
1749672000000|2025-06-11 20:00:00|||||||||1032
1749672010000|2025-06-11 20:00:10|||||||||4
1749672020000|2025-06-11 20:00:20|||||||||5
1749672030000|2025-06-11 20:00:30|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|38
1749672040000|2025-06-11 20:00:40|||||||||2
1749672050000|2025-06-11 20:00:50|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|264
1749672060000|2025-06-11 20:01:00|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|67
1749672070000|2025-06-11 20:01:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|43
1749672080000|2025-06-11 20:01:20|||||||||4
1749672090000|2025-06-11 20:01:30|||||||||8
1749672100000|2025-06-11 20:01:40|||||||||12
1749672110000|2025-06-11 20:01:50|||||||||2
1749672120000|2025-06-11 20:02:00|||||||||1
1749672130000|2025-06-11 20:02:10|||||||||3
1749672140000|2025-06-11 20:02:20|||||||||2
1749672150000|2025-06-11 20:02:30|||||||||3
1749672160000|2025-06-11 20:02:40|||||||||4
1749672170000|2025-06-11 20:02:50|||||||||6
1749672210000|2025-06-11 20:03:30|||||||||9
1749672220000|2025-06-11 20:03:40|||||||||35
1749672240000|2025-06-11 20:04:00|||||||||15
1749672260000|2025-06-11 20:04:20|||||||||24
1749672270000|2025-06-11 20:04:30|||||||||10
1749672290000|2025-06-11 20:04:50|||||||||9
1749672300000|2025-06-11 20:05:00|||||||||2
1749672310000|2025-06-11 20:05:10|||||||||59
1749672320000|2025-06-11 20:05:20|||||||||27
1749672360000|2025-06-11 20:06:00|||||||||1
1749672370000|2025-06-11 20:06:10|||||||||11
1749672380000|2025-06-11 20:06:20|||||||||2
1749672390000|2025-06-11 20:06:30|||||||||3
1749672400000|2025-06-11 20:06:40|||||||||4
1749672410000|2025-06-11 20:06:50|||||||||1
1749672420000|2025-06-11 20:07:00|||||||||1
1749672440000|2025-06-11 20:07:20|||||||||7
1749672450000|2025-06-11 20:07:30|||||||||2
1749672470000|2025-06-11 20:07:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|53
1749672480000|2025-06-11 20:08:00|||||||||1
1749672490000|2025-06-11 20:08:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1749672500000|2025-06-11 20:08:20|||||||||85
1749672520000|2025-06-11 20:08:40|||||||||2
1749672540000|2025-06-11 20:09:00|||||||||7
1749672560000|2025-06-11 20:09:20|||||||||2
1749672570000|2025-06-11 20:09:30|||||||||1
1749672590000|2025-06-11 20:09:50|||||||||3
1749672600000|2025-06-11 20:10:00|||||||||2
1749672620000|2025-06-11 20:10:20|||||||||1
1749672640000|2025-06-11 20:10:40|||||||||1
1749672680000|2025-06-11 20:11:20|||||||||3
1749672700000|2025-06-11 20:11:40|||||||||1
1749672710000|2025-06-11 20:11:50|||||||||5
1749672730000|2025-06-11 20:12:10|||||||||4
1749672760000|2025-06-11 20:12:40|||||||||6
1749672770000|2025-06-11 20:12:50|||||||||1
1749672820000|2025-06-11 20:13:40|||||||||8
1749672850000|2025-06-11 20:14:10|||||||||5
1749672860000|2025-06-11 20:14:20|||||||||7
1749672880000|2025-06-11 20:14:40|||||||||6
1749672890000|2025-06-11 20:14:50|||||||||14
1749673860000|2025-06-11 20:31:00|||||||||1
1749673870000|2025-06-11 20:31:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|69
1749673880000|2025-06-11 20:31:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1749673910000|2025-06-11 20:31:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1749673920000|2025-06-11 20:32:00|19.82|19.66|19.84|19.68|19.84|19.68|19.8|19.64|7
1749673930000|2025-06-11 20:32:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1749673940000|2025-06-11 20:32:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1749674020000|2025-06-11 20:33:40|||||||||11
1749674030000|2025-06-11 20:33:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1749674070000|2025-06-11 20:34:30|||||||||9
1749674120000|2025-06-11 20:35:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1749674150000|2025-06-11 20:35:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749674160000|2025-06-11 20:36:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1749674170000|2025-06-11 20:36:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749674210000|2025-06-11 20:36:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1749674220000|2025-06-11 20:37:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749674240000|2025-06-11 20:37:20|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|0
1749674280000|2025-06-11 20:38:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749674300000|2025-06-11 20:38:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749674310000|2025-06-11 20:38:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1749674320000|2025-06-11 20:38:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1749674410000|2025-06-11 20:40:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1749674670000|2025-06-11 20:44:30|||||||||8
1749674730000|2025-06-11 20:45:30|||||||||1
1749675090000|2025-06-11 20:51:30|||||||||5
1749675160000|2025-06-11 20:52:40|||||||||11
1749675180000|2025-06-11 20:53:00|||||||||20
1749675260000|2025-06-11 20:54:20|||||||||1
1749675350000|2025-06-11 20:55:50|||||||||1
1749675420000|2025-06-11 20:57:00|||||||||4
1749675450000|2025-06-11 20:57:30|||||||||1
1749675460000|2025-06-11 20:57:40|||||||||1
1749675470000|2025-06-11 20:57:50|||||||||9
1749675490000|2025-06-11 20:58:10|||||||||1
1749675500000|2025-06-11 20:58:20|||||||||2
1749675540000|2025-06-11 20:59:00|||||||||10
1749675550000|2025-06-11 20:59:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|11
1749675570000|2025-06-11 20:59:30|||||||||25
1749675590000|2025-06-11 20:59:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|26
1749679200000|2025-06-11 22:00:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1749679210000|2025-06-11 22:00:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1749679220000|2025-06-11 22:00:20|||||||||10
1749679230000|2025-06-11 22:00:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1749679240000|2025-06-11 22:00:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1749679250000|2025-06-11 22:00:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|3
1749679260000|2025-06-11 22:01:00|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|18
1749679280000|2025-06-11 22:01:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1749679310000|2025-06-11 22:01:50|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|3
1749679320000|2025-06-11 22:02:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1749679340000|2025-06-11 22:02:20|||||||||2
1749679350000|2025-06-11 22:02:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1749679360000|2025-06-11 22:02:40|||||||||2
1749679370000|2025-06-11 22:02:50|||||||||1
1749679380000|2025-06-11 22:03:00|||||||||4
1749679390000|2025-06-11 22:03:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1749679400000|2025-06-11 22:03:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1749679410000|2025-06-11 22:03:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|27
1749679420000|2025-06-11 22:03:40|||||||||9
1749679440000|2025-06-11 22:04:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|12
1749679470000|2025-06-11 22:04:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749679510000|2025-06-11 22:05:10|||||||||3
1749679530000|2025-06-11 22:05:30|||||||||5
1749679540000|2025-06-11 22:05:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1749679550000|2025-06-11 22:05:50|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|11
1749679560000|2025-06-11 22:06:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1749679570000|2025-06-11 22:06:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1749679700000|2025-06-11 22:08:20|||||||||3
1749679930000|2025-06-11 22:12:10|||||||||2
1749680040000|2025-06-11 22:14:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|41
1749680130000|2025-06-11 22:15:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1749680220000|2025-06-11 22:17:00|||||||||1
1749680260000|2025-06-11 22:17:40|||||||||1
1749680270000|2025-06-11 22:17:50|||||||||1
1749680300000|2025-06-11 22:18:20|||||||||2
1749680310000|2025-06-11 22:18:30|||||||||1
1749680320000|2025-06-11 22:18:40|||||||||6
1749680390000|2025-06-11 22:19:50|||||||||5
1749680490000|2025-06-11 22:21:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1749680540000|2025-06-11 22:22:20|||||||||2
1749680550000|2025-06-11 22:22:30|||||||||15
1749680750000|2025-06-11 22:25:50|||||||||1
1749680830000|2025-06-11 22:27:10|||||||||41
1749680870000|2025-06-11 22:27:50|||||||||1
1749680880000|2025-06-11 22:28:00|||||||||6
1749680980000|2025-06-11 22:29:40|||||||||2
1749681010000|2025-06-11 22:30:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|19
1749681390000|2025-06-11 22:36:30|||||||||2
1749681410000|2025-06-11 22:36:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1749681420000|2025-06-11 22:37:00|||||||||1
1749681430000|2025-06-11 22:37:10|||||||||2
1749681440000|2025-06-11 22:37:20|||||||||1
1749681470000|2025-06-11 22:37:50|||||||||2
1749681490000|2025-06-11 22:38:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749681500000|2025-06-11 22:38:20|||||||||2
1749681510000|2025-06-11 22:38:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1749681610000|2025-06-11 22:40:10|||||||||14
1749681620000|2025-06-11 22:40:20|||||||||1
1749681680000|2025-06-11 22:41:20|||||||||2
1749681690000|2025-06-11 22:41:30|||||||||1
1749681700000|2025-06-11 22:41:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1749681710000|2025-06-11 22:41:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1749681760000|2025-06-11 22:42:40|||||||||4
1749681780000|2025-06-11 22:43:00|||||||||1
1749682120000|2025-06-11 22:48:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1749682150000|2025-06-11 22:49:10|||||||||2
1749682190000|2025-06-11 22:49:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749682220000|2025-06-11 22:50:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1749682230000|2025-06-11 22:50:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749682260000|2025-06-11 22:51:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749682280000|2025-06-11 22:51:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749682320000|2025-06-11 22:52:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1749682340000|2025-06-11 22:52:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1749682360000|2025-06-11 22:52:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1749682380000|2025-06-11 22:53:00|||||||||1
1749682400000|2025-06-11 22:53:20|19.96|19.8|19.98|19.82|19.98|19.82|19.95|19.79|10
1749682410000|2025-06-11 22:53:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|5
1749682420000|2025-06-11 22:53:40|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|0
1749682440000|2025-06-11 22:54:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1749682450000|2025-06-11 22:54:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749682460000|2025-06-11 22:54:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749682470000|2025-06-11 22:54:30|20|19.84|19.98|19.82|20|19.84|19.96|19.8|2
1749682490000|2025-06-11 22:54:50|19.96|19.8|19.96|19.8|20|19.84|19.96|19.8|7
1749682500000|2025-06-11 22:55:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1749682520000|2025-06-11 22:55:20|||||||||1
1749682560000|2025-06-11 22:56:00|||||||||10
1749682700000|2025-06-11 22:58:20|||||||||23
1749682710000|2025-06-11 22:58:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1749682800000|2025-06-11 23:00:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|21
1749682820000|2025-06-11 23:00:20|||||||||3
1749682850000|2025-06-11 23:00:50|20|19.84|20|19.84|20|19.84|20|19.84|2
1749682870000|2025-06-11 23:01:10|19.98|19.82|20|19.84|20|19.84|19.96|19.8|7
1749682940000|2025-06-11 23:02:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749682960000|2025-06-11 23:02:40|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1749682980000|2025-06-11 23:03:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1749683010000|2025-06-11 23:03:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749683120000|2025-06-11 23:05:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1749683130000|2025-06-11 23:05:30|||||||||5
1749683140000|2025-06-11 23:05:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1749683170000|2025-06-11 23:06:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1749683180000|2025-06-11 23:06:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1749683300000|2025-06-11 23:08:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|10
1749683310000|2025-06-11 23:08:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1749683430000|2025-06-11 23:10:30|20|19.84|20|19.84|20|19.84|20|19.84|6
1749683480000|2025-06-11 23:11:20|||||||||2
1749683500000|2025-06-11 23:11:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749683540000|2025-06-11 23:12:20|||||||||2
1749683580000|2025-06-11 23:13:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|1
1749683610000|2025-06-11 23:13:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1749683620000|2025-06-11 23:13:40|20.01|19.85|20.03|19.87|20.05|19.89|20.01|19.85|0
1749683630000|2025-06-11 23:13:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749683640000|2025-06-11 23:14:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|0
1749683660000|2025-06-11 23:14:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|2
1749683670000|2025-06-11 23:14:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749683690000|2025-06-11 23:14:50|||||||||1
1749683740000|2025-06-11 23:15:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|9
1749683760000|2025-06-11 23:16:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|3
1749683810000|2025-06-11 23:16:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1749683820000|2025-06-11 23:17:00|||||||||38
1749683930000|2025-06-11 23:18:50|||||||||3
1749683990000|2025-06-11 23:19:50|||||||||2
1749684100000|2025-06-11 23:21:40|||||||||1
1749684160000|2025-06-11 23:22:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749684250000|2025-06-11 23:24:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749684570000|2025-06-11 23:29:30|||||||||1
1749684630000|2025-06-11 23:30:30|||||||||4
1749684850000|2025-06-11 23:34:10|||||||||1
1749684900000|2025-06-11 23:35:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1749684920000|2025-06-11 23:35:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|1
1749684930000|2025-06-11 23:35:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1749684970000|2025-06-11 23:36:10|||||||||1
1749685090000|2025-06-11 23:38:10|||||||||5
1749685260000|2025-06-11 23:41:00|||||||||3
1749685270000|2025-06-11 23:41:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1749685460000|2025-06-11 23:44:20|||||||||2
1749685500000|2025-06-11 23:45:00|||||||||4
1749685520000|2025-06-11 23:45:20|||||||||2
1749685560000|2025-06-11 23:46:00|||||||||1
1749685570000|2025-06-11 23:46:10|||||||||1
1749685620000|2025-06-11 23:47:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1749685730000|2025-06-11 23:48:50|||||||||1
1749686390000|2025-06-11 23:59:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1749686400000|2025-06-12 00:00:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|3
1749686410000|2025-06-12 00:00:10|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|0
1749686420000|2025-06-12 00:00:20|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|0
1749686430000|2025-06-12 00:00:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1749686440000|2025-06-12 00:00:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1749686460000|2025-06-12 00:01:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749686470000|2025-06-12 00:01:10|||||||||1
1749686500000|2025-06-12 00:01:40|||||||||1
1749686570000|2025-06-12 00:02:50|||||||||1
1749686640000|2025-06-12 00:04:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1749686650000|2025-06-12 00:04:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1749686660000|2025-06-12 00:04:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749686700000|2025-06-12 00:05:00|||||||||1
1749686710000|2025-06-12 00:05:10|||||||||1
1749686760000|2025-06-12 00:06:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|25
1749686770000|2025-06-12 00:06:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1749686780000|2025-06-12 00:06:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1749686790000|2025-06-12 00:06:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1749686800000|2025-06-12 00:06:40|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|2
1749686810000|2025-06-12 00:06:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1749686840000|2025-06-12 00:07:20|||||||||1
1749686880000|2025-06-12 00:08:00|||||||||1
1749686890000|2025-06-12 00:08:10|||||||||2
1749686900000|2025-06-12 00:08:20|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|1
1749686940000|2025-06-12 00:09:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|2
1749686950000|2025-06-12 00:09:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1749686970000|2025-06-12 00:09:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749687020000|2025-06-12 00:10:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749687190000|2025-06-12 00:13:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749687220000|2025-06-12 00:13:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1749687250000|2025-06-12 00:14:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749687280000|2025-06-12 00:14:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749687290000|2025-06-12 00:14:50|||||||||1
1749687300000|2025-06-12 00:15:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749687350000|2025-06-12 00:15:50|||||||||1
1749687520000|2025-06-12 00:18:40|||||||||3
1749688000000|2025-06-12 00:26:40|20.06|19.9|20.12|19.96|20.12|19.96|20.06|19.9|9
1749688010000|2025-06-12 00:26:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1749688020000|2025-06-12 00:27:00|20.07|19.91|20.07|19.91|20.11|19.95|20.07|19.91|2
1749688050000|2025-06-12 00:27:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|3
1749688060000|2025-06-12 00:27:40|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|3
1749688070000|2025-06-12 00:27:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749688080000|2025-06-12 00:28:00|20.09|19.93|20.11|19.95|20.12|19.96|20.07|19.91|3
1749688090000|2025-06-12 00:28:10|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|2
1749688100000|2025-06-12 00:28:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1749688110000|2025-06-12 00:28:30|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|2
1749688120000|2025-06-12 00:28:40|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|0
1749688130000|2025-06-12 00:28:50|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1749688140000|2025-06-12 00:29:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1749688150000|2025-06-12 00:29:10|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1749688160000|2025-06-12 00:29:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1749688170000|2025-06-12 00:29:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1749688190000|2025-06-12 00:29:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|4
1749688200000|2025-06-12 00:30:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1749688230000|2025-06-12 00:30:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1749688240000|2025-06-12 00:30:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749688250000|2025-06-12 00:30:50|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|0
1749688260000|2025-06-12 00:31:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749688350000|2025-06-12 00:32:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1749688470000|2025-06-12 00:34:30|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|12
1749688480000|2025-06-12 00:34:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|2
1749688520000|2025-06-12 00:35:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749688580000|2025-06-12 00:36:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1749688590000|2025-06-12 00:36:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1749688610000|2025-06-12 00:36:50|||||||||1
1749688620000|2025-06-12 00:37:00|20.13|19.97|20.15|19.99|20.17|20.01|20.13|19.97|12
1749688630000|2025-06-12 00:37:10|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|5
1749688640000|2025-06-12 00:37:20|||||||||6
1749688660000|2025-06-12 00:37:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|1
1749688670000|2025-06-12 00:37:50|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1749688680000|2025-06-12 00:38:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749688690000|2025-06-12 00:38:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1749688700000|2025-06-12 00:38:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749688710000|2025-06-12 00:38:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749688770000|2025-06-12 00:39:30|||||||||1
1749688830000|2025-06-12 00:40:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1749688850000|2025-06-12 00:40:50|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|1
1749688860000|2025-06-12 00:41:00|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1749688870000|2025-06-12 00:41:10|||||||||1
1749688900000|2025-06-12 00:41:40|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1749688920000|2025-06-12 00:42:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1749688930000|2025-06-12 00:42:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1749688940000|2025-06-12 00:42:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|0
1749688950000|2025-06-12 00:42:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1749688960000|2025-06-12 00:42:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1749688980000|2025-06-12 00:43:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1749689040000|2025-06-12 00:44:00|||||||||1
1749689090000|2025-06-12 00:44:50|||||||||2
1749689100000|2025-06-12 00:45:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749689220000|2025-06-12 00:47:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749689410000|2025-06-12 00:50:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1749689420000|2025-06-12 00:50:20|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|21
1749689430000|2025-06-12 00:50:30|||||||||1
1749689440000|2025-06-12 00:50:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1749689450000|2025-06-12 00:50:50|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|5
1749689460000|2025-06-12 00:51:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|9
1749689500000|2025-06-12 00:51:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1749689520000|2025-06-12 00:52:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1749689530000|2025-06-12 00:52:10|||||||||1
1749689540000|2025-06-12 00:52:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749689550000|2025-06-12 00:52:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749689560000|2025-06-12 00:52:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|7
1749689580000|2025-06-12 00:53:00|20.15|19.99|20.17|20.01|20.18|20.02|20.15|19.99|0
1749689600000|2025-06-12 00:53:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749689610000|2025-06-12 00:53:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|2
1749689620000|2025-06-12 00:53:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749689690000|2025-06-12 00:54:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749689740000|2025-06-12 00:55:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1749689750000|2025-06-12 00:55:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749689810000|2025-06-12 00:56:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749689820000|2025-06-12 00:57:00|||||||||1
1749689840000|2025-06-12 00:57:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749689870000|2025-06-12 00:57:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1749689880000|2025-06-12 00:58:00|||||||||1
1749689900000|2025-06-12 00:58:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749689910000|2025-06-12 00:58:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1749689920000|2025-06-12 00:58:40|||||||||7
1749689990000|2025-06-12 00:59:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749690000000|2025-06-12 01:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1749690010000|2025-06-12 01:00:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1749690300000|2025-06-12 01:05:00|||||||||1
1749690320000|2025-06-12 01:05:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690330000|2025-06-12 01:05:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1749690360000|2025-06-12 01:06:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749690370000|2025-06-12 01:06:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690420000|2025-06-12 01:07:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749690690000|2025-06-12 01:11:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690750000|2025-06-12 01:12:30|||||||||28
1749690780000|2025-06-12 01:13:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|0
1749690790000|2025-06-12 01:13:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690800000|2025-06-12 01:13:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749690810000|2025-06-12 01:13:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690860000|2025-06-12 01:14:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749690870000|2025-06-12 01:14:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690890000|2025-06-12 01:14:50|||||||||2
1749690900000|2025-06-12 01:15:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749690910000|2025-06-12 01:15:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749690940000|2025-06-12 01:15:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1749690970000|2025-06-12 01:16:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1749691100000|2025-06-12 01:18:20|||||||||1
1749691290000|2025-06-12 01:21:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|7
1749691300000|2025-06-12 01:21:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749691310000|2025-06-12 01:21:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749691540000|2025-06-12 01:25:40|||||||||1
1749691550000|2025-06-12 01:25:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1749691560000|2025-06-12 01:26:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1749691610000|2025-06-12 01:26:50|||||||||28
1749691670000|2025-06-12 01:27:50|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|1
1749691680000|2025-06-12 01:28:00|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|26
1749691690000|2025-06-12 01:28:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749691700000|2025-06-12 01:28:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1749691710000|2025-06-12 01:28:30|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|1
1749691740000|2025-06-12 01:29:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1749691760000|2025-06-12 01:29:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1749691800000|2025-06-12 01:30:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|2
1749691820000|2025-06-12 01:30:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749691840000|2025-06-12 01:30:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749691860000|2025-06-12 01:31:00|||||||||7
1749691870000|2025-06-12 01:31:10|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|2
1749691880000|2025-06-12 01:31:20|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|0
1749691910000|2025-06-12 01:31:50|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1749691920000|2025-06-12 01:32:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|3
1749691930000|2025-06-12 01:32:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749692110000|2025-06-12 01:35:10|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|13
1749692200000|2025-06-12 01:36:40|||||||||1
1749692220000|2025-06-12 01:37:00|||||||||2
1749692240000|2025-06-12 01:37:20|||||||||2
1749692250000|2025-06-12 01:37:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1749692260000|2025-06-12 01:37:40|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|1
1749692270000|2025-06-12 01:37:50|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|1
1749692280000|2025-06-12 01:38:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1749692290000|2025-06-12 01:38:10|||||||||1
1749692330000|2025-06-12 01:38:50|||||||||12
1749692390000|2025-06-12 01:39:50|||||||||1
1749692400000|2025-06-12 01:40:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|13
1749692410000|2025-06-12 01:40:10|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1749692440000|2025-06-12 01:40:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749692510000|2025-06-12 01:41:50|||||||||14
1749692530000|2025-06-12 01:42:10|||||||||6
1749692550000|2025-06-12 01:42:30|||||||||2
1749692560000|2025-06-12 01:42:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1749692580000|2025-06-12 01:43:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1749692610000|2025-06-12 01:43:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749692730000|2025-06-12 01:45:30|||||||||2
1749692770000|2025-06-12 01:46:10|||||||||5
1749692780000|2025-06-12 01:46:20|||||||||1
1749693150000|2025-06-12 01:52:30|||||||||2
1749693160000|2025-06-12 01:52:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1749693190000|2025-06-12 01:53:10|||||||||2
1749693350000|2025-06-12 01:55:50|||||||||1
1749693360000|2025-06-12 01:56:00|||||||||3
1749693610000|2025-06-12 02:00:10|||||||||1
1749693710000|2025-06-12 02:01:50|||||||||2
1749693790000|2025-06-12 02:03:10|||||||||1
1749693810000|2025-06-12 02:03:30|||||||||3
1749693990000|2025-06-12 02:06:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749694020000|2025-06-12 02:07:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|9
1749694030000|2025-06-12 02:07:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749694050000|2025-06-12 02:07:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749694140000|2025-06-12 02:09:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749694160000|2025-06-12 02:09:20|||||||||1
1749694280000|2025-06-12 02:11:20|||||||||2
1749694290000|2025-06-12 02:11:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1749694320000|2025-06-12 02:12:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1749694430000|2025-06-12 02:13:50|||||||||6
1749694890000|2025-06-12 02:21:30|||||||||2
1749694900000|2025-06-12 02:21:40|||||||||2
1749694930000|2025-06-12 02:22:10|||||||||4
1749695120000|2025-06-12 02:25:20|||||||||3
1749695350000|2025-06-12 02:29:10|||||||||2
1749695640000|2025-06-12 02:34:00|||||||||2
1749695900000|2025-06-12 02:38:20|||||||||1
1749696130000|2025-06-12 02:42:10|||||||||10
1749696140000|2025-06-12 02:42:20|||||||||10
1749696510000|2025-06-12 02:48:30|||||||||7
1749696530000|2025-06-12 02:48:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1749696540000|2025-06-12 02:49:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1749696550000|2025-06-12 02:49:10|||||||||7
1749696570000|2025-06-12 02:49:30|||||||||3
1749696610000|2025-06-12 02:50:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749696780000|2025-06-12 02:53:00|||||||||2
1749696900000|2025-06-12 02:55:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1749696920000|2025-06-12 02:55:20|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|12
1749696940000|2025-06-12 02:55:40|||||||||7
1749696970000|2025-06-12 02:56:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|3
1749696980000|2025-06-12 02:56:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749697030000|2025-06-12 02:57:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1749697060000|2025-06-12 02:57:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749697080000|2025-06-12 02:58:00|||||||||1
1749697120000|2025-06-12 02:58:40|||||||||1
1749697270000|2025-06-12 03:01:10|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|1
1749697410000|2025-06-12 03:03:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1749697430000|2025-06-12 03:03:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1749697450000|2025-06-12 03:04:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1749697520000|2025-06-12 03:05:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1749697540000|2025-06-12 03:05:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749697690000|2025-06-12 03:08:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1749697780000|2025-06-12 03:09:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749697800000|2025-06-12 03:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749697830000|2025-06-12 03:10:30|||||||||1
1749698010000|2025-06-12 03:13:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749698100000|2025-06-12 03:15:00|20.16|20|20.16|20|20.16|20|20.16|20|15
1749698110000|2025-06-12 03:15:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1749698280000|2025-06-12 03:18:00|||||||||2
1749698650000|2025-06-12 03:24:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1749698660000|2025-06-12 03:24:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1749698680000|2025-06-12 03:24:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1749698800000|2025-06-12 03:26:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1749698940000|2025-06-12 03:29:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|3
1749698980000|2025-06-12 03:29:40|||||||||1
1749699510000|2025-06-12 03:38:30|||||||||9
1749700110000|2025-06-12 03:48:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1749700210000|2025-06-12 03:50:10|||||||||1
1749700350000|2025-06-12 03:52:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|13
1749700380000|2025-06-12 03:53:00|||||||||6
1749700640000|2025-06-12 03:57:20|||||||||10
1749700650000|2025-06-12 03:57:30|||||||||1
1749700850000|2025-06-12 04:00:50|||||||||1
1749700890000|2025-06-12 04:01:30|||||||||1
1749700960000|2025-06-12 04:02:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1749701020000|2025-06-12 04:03:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1749701090000|2025-06-12 04:04:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|0
1749701420000|2025-06-12 04:10:20|||||||||1
1749701640000|2025-06-12 04:14:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1749701690000|2025-06-12 04:14:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1749701870000|2025-06-12 04:17:50|||||||||1
1749702190000|2025-06-12 04:23:10|||||||||1
1749702270000|2025-06-12 04:24:30|||||||||1
1749702920000|2025-06-12 04:35:20|||||||||1
1749703020000|2025-06-12 04:37:00|||||||||1
1749703050000|2025-06-12 04:37:30|||||||||1
1749703060000|2025-06-12 04:37:40|||||||||1
1749703070000|2025-06-12 04:37:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1749703340000|2025-06-12 04:42:20|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|0
1749703470000|2025-06-12 04:44:30|||||||||2
1749703720000|2025-06-12 04:48:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749704040000|2025-06-12 04:54:00|||||||||2
1749704170000|2025-06-12 04:56:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1749704200000|2025-06-12 04:56:40|||||||||2
1749704230000|2025-06-12 04:57:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749704270000|2025-06-12 04:57:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1749704320000|2025-06-12 04:58:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749704350000|2025-06-12 04:59:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749704400000|2025-06-12 05:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1749704420000|2025-06-12 05:00:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749704430000|2025-06-12 05:00:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749704880000|2025-06-12 05:08:00|||||||||1
1749705040000|2025-06-12 05:10:40|||||||||1
1749705170000|2025-06-12 05:12:50|||||||||1
1749705340000|2025-06-12 05:15:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749705350000|2025-06-12 05:15:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1749705360000|2025-06-12 05:16:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749705840000|2025-06-12 05:24:00|||||||||2
1749705860000|2025-06-12 05:24:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1749705870000|2025-06-12 05:24:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1749705920000|2025-06-12 05:25:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1749705970000|2025-06-12 05:26:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1749705990000|2025-06-12 05:26:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1749706070000|2025-06-12 05:27:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1749706080000|2025-06-12 05:28:00|||||||||3
1749706240000|2025-06-12 05:30:40|||||||||1
1749706290000|2025-06-12 05:31:30|||||||||1
1749706450000|2025-06-12 05:34:10|||||||||20
1749706650000|2025-06-12 05:37:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749706770000|2025-06-12 05:39:30|||||||||1
1749706780000|2025-06-12 05:39:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|23
1749706790000|2025-06-12 05:39:50|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1749706890000|2025-06-12 05:41:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749706900000|2025-06-12 05:41:40|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|0
1749707070000|2025-06-12 05:44:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1749707080000|2025-06-12 05:44:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1749707100000|2025-06-12 05:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749707160000|2025-06-12 05:46:00|||||||||1
1749707220000|2025-06-12 05:47:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749707250000|2025-06-12 05:47:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|5
1749707270000|2025-06-12 05:47:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749707280000|2025-06-12 05:48:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749707300000|2025-06-12 05:48:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1749707350000|2025-06-12 05:49:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1749707360000|2025-06-12 05:49:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749707370000|2025-06-12 05:49:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749707380000|2025-06-12 05:49:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749707390000|2025-06-12 05:49:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749707410000|2025-06-12 05:50:10|||||||||1
1749707470000|2025-06-12 05:51:10|||||||||1
1749707500000|2025-06-12 05:51:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1749707510000|2025-06-12 05:51:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749707630000|2025-06-12 05:53:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749707860000|2025-06-12 05:57:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|14
1749708010000|2025-06-12 06:00:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1749708030000|2025-06-12 06:00:30|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|5
1749708060000|2025-06-12 06:01:00|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|0
1749708130000|2025-06-12 06:02:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1749708150000|2025-06-12 06:02:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749708170000|2025-06-12 06:02:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749708220000|2025-06-12 06:03:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749708260000|2025-06-12 06:04:20|||||||||1
1749708460000|2025-06-12 06:07:40|||||||||1
1749708490000|2025-06-12 06:08:10|||||||||50
1749708710000|2025-06-12 06:11:50|||||||||3
1749708910000|2025-06-12 06:15:10|||||||||19
1749708930000|2025-06-12 06:15:30|||||||||1
1749708940000|2025-06-12 06:15:40|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|5
1749708960000|2025-06-12 06:16:00|||||||||1
1749708970000|2025-06-12 06:16:10|||||||||1
1749709050000|2025-06-12 06:17:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1749709060000|2025-06-12 06:17:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749709080000|2025-06-12 06:18:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749709090000|2025-06-12 06:18:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1749709100000|2025-06-12 06:18:20|||||||||3
1749709110000|2025-06-12 06:18:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1749709140000|2025-06-12 06:19:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1749709180000|2025-06-12 06:19:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749709250000|2025-06-12 06:20:50|||||||||1
1749709350000|2025-06-12 06:22:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|19
1749709360000|2025-06-12 06:22:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1749709370000|2025-06-12 06:22:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749709540000|2025-06-12 06:25:40|||||||||2
1749709550000|2025-06-12 06:25:50|||||||||2
1749709580000|2025-06-12 06:26:20|||||||||1
1749709650000|2025-06-12 06:27:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|4
1749709670000|2025-06-12 06:27:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749709690000|2025-06-12 06:28:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1749709720000|2025-06-12 06:28:40|||||||||2
1749709740000|2025-06-12 06:29:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749709880000|2025-06-12 06:31:20|||||||||2
1749709930000|2025-06-12 06:32:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|6
1749709940000|2025-06-12 06:32:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749709950000|2025-06-12 06:32:30|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1749709960000|2025-06-12 06:32:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1749709970000|2025-06-12 06:32:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1749709980000|2025-06-12 06:33:00|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|0
1749709990000|2025-06-12 06:33:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1749710020000|2025-06-12 06:33:40|||||||||5
1749710110000|2025-06-12 06:35:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1749710120000|2025-06-12 06:35:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749710210000|2025-06-12 06:36:50|||||||||1
1749710220000|2025-06-12 06:37:00|||||||||28
1749710230000|2025-06-12 06:37:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749710240000|2025-06-12 06:37:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1749710250000|2025-06-12 06:37:30|||||||||2
1749710260000|2025-06-12 06:37:40|||||||||1
1749710270000|2025-06-12 06:37:50|||||||||1
1749710280000|2025-06-12 06:38:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|1
1749710290000|2025-06-12 06:38:10|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|1
1749710300000|2025-06-12 06:38:20|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1749710310000|2025-06-12 06:38:30|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|1
1749710330000|2025-06-12 06:38:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749710380000|2025-06-12 06:39:40|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|1
1749710390000|2025-06-12 06:39:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749710410000|2025-06-12 06:40:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1749710430000|2025-06-12 06:40:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1749710470000|2025-06-12 06:41:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1749710510000|2025-06-12 06:41:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749710680000|2025-06-12 06:44:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1749710740000|2025-06-12 06:45:40|||||||||1
1749710860000|2025-06-12 06:47:40|||||||||3
1749710910000|2025-06-12 06:48:30|||||||||1
1749710990000|2025-06-12 06:49:50|||||||||1
1749711000000|2025-06-12 06:50:00|||||||||2
1749711050000|2025-06-12 06:50:50|||||||||15
1749711130000|2025-06-12 06:52:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|9
1749711150000|2025-06-12 06:52:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749711180000|2025-06-12 06:53:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1749711190000|2025-06-12 06:53:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|0
1749711210000|2025-06-12 06:53:30|20.12|19.96|20.1|19.94|20.14|19.98|20.1|19.94|0
1749711220000|2025-06-12 06:53:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|0
1749711240000|2025-06-12 06:54:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1749711250000|2025-06-12 06:54:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1749711260000|2025-06-12 06:54:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1749711270000|2025-06-12 06:54:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1749711280000|2025-06-12 06:54:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1749711360000|2025-06-12 06:56:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1749711380000|2025-06-12 06:56:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1749711400000|2025-06-12 06:56:40|||||||||3
1749711410000|2025-06-12 06:56:50|||||||||1
1749711470000|2025-06-12 06:57:50|||||||||4
1749711570000|2025-06-12 06:59:30|||||||||1
1749711630000|2025-06-12 07:00:30|||||||||1
1749711680000|2025-06-12 07:01:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1749711700000|2025-06-12 07:01:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1749711710000|2025-06-12 07:01:50|||||||||4
1749711750000|2025-06-12 07:02:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749711780000|2025-06-12 07:03:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1749711830000|2025-06-12 07:03:50|||||||||1
1749711850000|2025-06-12 07:04:10|||||||||7
1749711860000|2025-06-12 07:04:20|||||||||3
1749711870000|2025-06-12 07:04:30|||||||||1
1749711910000|2025-06-12 07:05:10|||||||||5
1749711940000|2025-06-12 07:05:40|||||||||3
1749711980000|2025-06-12 07:06:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|6
1749712000000|2025-06-12 07:06:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|174
1749712020000|2025-06-12 07:07:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1749712030000|2025-06-12 07:07:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749712060000|2025-06-12 07:07:40|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2
1749712070000|2025-06-12 07:07:50|||||||||1
1749712180000|2025-06-12 07:09:40|||||||||1
1749712220000|2025-06-12 07:10:20|||||||||1
1749712260000|2025-06-12 07:11:00|||||||||1
1749712320000|2025-06-12 07:12:00|||||||||1
1749712370000|2025-06-12 07:12:50|||||||||1
1749712380000|2025-06-12 07:13:00|||||||||1
1749712410000|2025-06-12 07:13:30|||||||||2
1749712430000|2025-06-12 07:13:50|||||||||1
1749712440000|2025-06-12 07:14:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|22
1749712460000|2025-06-12 07:14:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749712490000|2025-06-12 07:14:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1749712500000|2025-06-12 07:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749712540000|2025-06-12 07:15:40|||||||||7
1749712550000|2025-06-12 07:15:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749712560000|2025-06-12 07:16:00|||||||||1
1749712620000|2025-06-12 07:17:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749712630000|2025-06-12 07:17:10|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1749712650000|2025-06-12 07:17:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749712670000|2025-06-12 07:17:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1749712730000|2025-06-12 07:18:50|||||||||1
1749712770000|2025-06-12 07:19:30|||||||||1
1749712800000|2025-06-12 07:20:00|||||||||16
1749712810000|2025-06-12 07:20:10|||||||||1
1749712820000|2025-06-12 07:20:20|||||||||1
1749712850000|2025-06-12 07:20:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2
1749712860000|2025-06-12 07:21:00|||||||||3
1749712870000|2025-06-12 07:21:10|||||||||1
1749712900000|2025-06-12 07:21:40|||||||||1
1749712910000|2025-06-12 07:21:50|||||||||3
1749712980000|2025-06-12 07:23:00|||||||||1
1749713000000|2025-06-12 07:23:20|||||||||5
1749713030000|2025-06-12 07:23:50|||||||||2
1749713050000|2025-06-12 07:24:10|||||||||1
1749713100000|2025-06-12 07:25:00|||||||||1
1749713140000|2025-06-12 07:25:40|||||||||1
1749713170000|2025-06-12 07:26:10|||||||||2
1749713180000|2025-06-12 07:26:20|||||||||7
1749713220000|2025-06-12 07:27:00|||||||||1
1749713240000|2025-06-12 07:27:20|||||||||1
1749713250000|2025-06-12 07:27:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|12
1749713260000|2025-06-12 07:27:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|15
1749713280000|2025-06-12 07:28:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1749713290000|2025-06-12 07:28:10|||||||||3
1749713300000|2025-06-12 07:28:20|||||||||2
1749713320000|2025-06-12 07:28:40|||||||||1
1749713360000|2025-06-12 07:29:20|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|41
1749713370000|2025-06-12 07:29:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749713400000|2025-06-12 07:30:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|14
1749713420000|2025-06-12 07:30:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749713430000|2025-06-12 07:30:30|||||||||1
1749713460000|2025-06-12 07:31:00|||||||||1
1749713480000|2025-06-12 07:31:20|||||||||1
1749713500000|2025-06-12 07:31:40|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|3
1749713520000|2025-06-12 07:32:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|10
1749713530000|2025-06-12 07:32:10|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|4
1749713550000|2025-06-12 07:32:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|4
1749713590000|2025-06-12 07:33:10|||||||||8
1749713640000|2025-06-12 07:34:00|||||||||47
1749713670000|2025-06-12 07:34:30|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|15
1749713680000|2025-06-12 07:34:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|5
1749713800000|2025-06-12 07:36:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1749713810000|2025-06-12 07:36:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|10
1749713830000|2025-06-12 07:37:10|||||||||1
1749713860000|2025-06-12 07:37:40|||||||||1
1749713870000|2025-06-12 07:37:50|||||||||15
1749713890000|2025-06-12 07:38:10|||||||||8
1749713900000|2025-06-12 07:38:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1749713950000|2025-06-12 07:39:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1749713960000|2025-06-12 07:39:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1749713970000|2025-06-12 07:39:30|||||||||1
1749714000000|2025-06-12 07:40:00|||||||||10
1749714010000|2025-06-12 07:40:10|20.16|20|20.16|20|20.16|20|20.15|19.99|1
1749714020000|2025-06-12 07:40:20|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|4
1749714030000|2025-06-12 07:40:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1749714090000|2025-06-12 07:41:30|||||||||1
1749714110000|2025-06-12 07:41:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1749714120000|2025-06-12 07:42:00|20.16|20|20.16|20|20.16|20|20.16|20|1
1749714170000|2025-06-12 07:42:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1749714190000|2025-06-12 07:43:10|||||||||1
1749714210000|2025-06-12 07:43:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749714220000|2025-06-12 07:43:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1749714230000|2025-06-12 07:43:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1749714280000|2025-06-12 07:44:40|||||||||1
1749714300000|2025-06-12 07:45:00|||||||||7
1749714310000|2025-06-12 07:45:10|||||||||3
1749714320000|2025-06-12 07:45:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|9
1749714330000|2025-06-12 07:45:30|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|0
1749714350000|2025-06-12 07:45:50|||||||||2
1749714360000|2025-06-12 07:46:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1749714400000|2025-06-12 07:46:40|||||||||1
1749714430000|2025-06-12 07:47:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1749714470000|2025-06-12 07:47:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1749714480000|2025-06-12 07:48:00|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|28
1749714610000|2025-06-12 07:50:10|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|12
1749714620000|2025-06-12 07:50:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1749714630000|2025-06-12 07:50:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|25
1749714640000|2025-06-12 07:50:40|20.13|19.97|20.16|20|20.16|20|20.11|19.95|15
1749714740000|2025-06-12 07:52:20|||||||||16
1749714790000|2025-06-12 07:53:10|||||||||11
1749714810000|2025-06-12 07:53:30|||||||||1
1749714840000|2025-06-12 07:54:00|||||||||20
1749714850000|2025-06-12 07:54:10|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|50
1749714870000|2025-06-12 07:54:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749714880000|2025-06-12 07:54:40|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|4
1749714900000|2025-06-12 07:55:00|20.22|20.06|20.22|20.06|20.26|20.1|20.22|20.06|104
1749714930000|2025-06-12 07:55:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1749714950000|2025-06-12 07:55:50|||||||||50
1749714980000|2025-06-12 07:56:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|48
1749714990000|2025-06-12 07:56:30|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|4
1749715040000|2025-06-12 07:57:20|||||||||1
1749715060000|2025-06-12 07:57:40|||||||||3
1749715070000|2025-06-12 07:57:50|||||||||5
1749715080000|2025-06-12 07:58:00|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|8
1749715090000|2025-06-12 07:58:10|||||||||3
1749715130000|2025-06-12 07:58:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1749715180000|2025-06-12 07:59:40|||||||||1
1749715190000|2025-06-12 07:59:50|||||||||1
1749715200000|2025-06-12 08:00:00|||||||||16
1749715210000|2025-06-12 08:00:10|||||||||9
1749715220000|2025-06-12 08:00:20|||||||||7
1749715240000|2025-06-12 08:00:40|||||||||2
1749715250000|2025-06-12 08:00:50|||||||||2
1749715270000|2025-06-12 08:01:10|||||||||6
1749715280000|2025-06-12 08:01:20|||||||||2
1749715290000|2025-06-12 08:01:30|20.25|20.09|20.26|20.1|20.27|20.11|20.25|20.09|62
1749715300000|2025-06-12 08:01:40|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|9
1749715310000|2025-06-12 08:01:50|||||||||7
1749715320000|2025-06-12 08:02:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|31
1749715340000|2025-06-12 08:02:20|||||||||11
1749715350000|2025-06-12 08:02:30|||||||||1
1749715360000|2025-06-12 08:02:40|||||||||4
1749715370000|2025-06-12 08:02:50|||||||||1
1749715380000|2025-06-12 08:03:00|||||||||11
1749715390000|2025-06-12 08:03:10|||||||||4
1749715420000|2025-06-12 08:03:40|||||||||4
1749715430000|2025-06-12 08:03:50|||||||||9
1749715440000|2025-06-12 08:04:00|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|8
1749715450000|2025-06-12 08:04:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1749715460000|2025-06-12 08:04:20|||||||||2
1749715470000|2025-06-12 08:04:30|||||||||8
1749715480000|2025-06-12 08:04:40|||||||||2
1749715510000|2025-06-12 08:05:10|||||||||3
1749715530000|2025-06-12 08:05:30|||||||||5
1749715580000|2025-06-12 08:06:20|||||||||8
1749715610000|2025-06-12 08:06:50|||||||||1
1749715620000|2025-06-12 08:07:00|||||||||1
1749715630000|2025-06-12 08:07:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|95
1749715640000|2025-06-12 08:07:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|4
1749715690000|2025-06-12 08:08:10|||||||||2
1749715710000|2025-06-12 08:08:30|||||||||9
1749715740000|2025-06-12 08:09:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1749715750000|2025-06-12 08:09:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749715770000|2025-06-12 08:09:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1749715780000|2025-06-12 08:09:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|8
1749715800000|2025-06-12 08:10:00|||||||||2
1749715810000|2025-06-12 08:10:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|27
1749715830000|2025-06-12 08:10:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749715840000|2025-06-12 08:10:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749715850000|2025-06-12 08:10:50|||||||||19
1749715860000|2025-06-12 08:11:00|||||||||1
1749715870000|2025-06-12 08:11:10|||||||||1
1749715890000|2025-06-12 08:11:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|51
1749715910000|2025-06-12 08:11:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1749715920000|2025-06-12 08:12:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|1
1749715930000|2025-06-12 08:12:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|0
1749715940000|2025-06-12 08:12:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749715970000|2025-06-12 08:12:50|||||||||3
1749715990000|2025-06-12 08:13:10|||||||||1
1749716010000|2025-06-12 08:13:30|||||||||1
1749716050000|2025-06-12 08:14:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749716080000|2025-06-12 08:14:40|||||||||1
1749716190000|2025-06-12 08:16:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1749716200000|2025-06-12 08:16:40|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|4
1749716210000|2025-06-12 08:16:50|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|0
1749716220000|2025-06-12 08:17:00|||||||||1
1749716240000|2025-06-12 08:17:20|||||||||6
1749716270000|2025-06-12 08:17:50|||||||||5
1749716280000|2025-06-12 08:18:00|||||||||2
1749716300000|2025-06-12 08:18:20|||||||||1
1749716340000|2025-06-12 08:19:00|||||||||1
1749716350000|2025-06-12 08:19:10|||||||||1
1749716400000|2025-06-12 08:20:00|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|8
1749716410000|2025-06-12 08:20:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749716420000|2025-06-12 08:20:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749716430000|2025-06-12 08:20:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|0
1749716440000|2025-06-12 08:20:40|20.27|20.11|20.29|20.13|20.31|20.15|20.27|20.11|0
1749716450000|2025-06-12 08:20:50|20.27|20.11|20.31|20.15|20.32|20.16|20.27|20.11|1
1749716460000|2025-06-12 08:21:00|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|8
1749716550000|2025-06-12 08:22:30|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|7
1749716560000|2025-06-12 08:22:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|0
1749716570000|2025-06-12 08:22:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749716580000|2025-06-12 08:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1749716590000|2025-06-12 08:23:10|||||||||9
1749716610000|2025-06-12 08:23:30|||||||||1
1749716620000|2025-06-12 08:23:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1749716630000|2025-06-12 08:23:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|14
1749716640000|2025-06-12 08:24:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1749716670000|2025-06-12 08:24:30|||||||||8
1749716690000|2025-06-12 08:24:50|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|2
1749716700000|2025-06-12 08:25:00|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|27
1749716710000|2025-06-12 08:25:10|||||||||1
1749716720000|2025-06-12 08:25:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749716730000|2025-06-12 08:25:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1749716740000|2025-06-12 08:25:40|||||||||2
1749716750000|2025-06-12 08:25:50|||||||||12
1749716760000|2025-06-12 08:26:00|||||||||10
1749716770000|2025-06-12 08:26:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1749716780000|2025-06-12 08:26:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749716790000|2025-06-12 08:26:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749716800000|2025-06-12 08:26:40|||||||||8
1749716820000|2025-06-12 08:27:00|||||||||2
1749716860000|2025-06-12 08:27:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749716870000|2025-06-12 08:27:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|3
1749716880000|2025-06-12 08:28:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|26
1749716890000|2025-06-12 08:28:10|||||||||1
1749716900000|2025-06-12 08:28:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1749716920000|2025-06-12 08:28:40|||||||||8
1749716930000|2025-06-12 08:28:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|4
1749716940000|2025-06-12 08:29:00|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|5
1749716950000|2025-06-12 08:29:10|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|2
1749716960000|2025-06-12 08:29:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1749717000000|2025-06-12 08:30:00|||||||||1
1749717010000|2025-06-12 08:30:10|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|0
1749717030000|2025-06-12 08:30:30|20.29|20.13|20.29|20.13|20.31|20.15|20.27|20.11|0
1749717040000|2025-06-12 08:30:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1749717060000|2025-06-12 08:31:00|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|0
1749717070000|2025-06-12 08:31:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717090000|2025-06-12 08:31:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717100000|2025-06-12 08:31:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717110000|2025-06-12 08:31:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717120000|2025-06-12 08:32:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|8
1749717130000|2025-06-12 08:32:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|6
1749717140000|2025-06-12 08:32:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749717150000|2025-06-12 08:32:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749717180000|2025-06-12 08:33:00|20.29|20.13|20.27|20.11|20.31|20.15|20.27|20.11|3
1749717190000|2025-06-12 08:33:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1749717220000|2025-06-12 08:33:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1749717230000|2025-06-12 08:33:50|||||||||4
1749717240000|2025-06-12 08:34:00|||||||||1
1749717250000|2025-06-12 08:34:10|||||||||2
1749717280000|2025-06-12 08:34:40|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|1
1749717290000|2025-06-12 08:34:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1749717300000|2025-06-12 08:35:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1749717320000|2025-06-12 08:35:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|2
1749717330000|2025-06-12 08:35:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|5
1749717350000|2025-06-12 08:35:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1749717360000|2025-06-12 08:36:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1749717370000|2025-06-12 08:36:10|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717380000|2025-06-12 08:36:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749717400000|2025-06-12 08:36:40|||||||||3
1749717420000|2025-06-12 08:37:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1749717430000|2025-06-12 08:37:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1749717440000|2025-06-12 08:37:20|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|2
1749717450000|2025-06-12 08:37:30|||||||||2
1749717460000|2025-06-12 08:37:40|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|28
1749717470000|2025-06-12 08:37:50|||||||||2
1749717490000|2025-06-12 08:38:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1749717500000|2025-06-12 08:38:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749717520000|2025-06-12 08:38:40|||||||||3
1749717590000|2025-06-12 08:39:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1749717630000|2025-06-12 08:40:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|24
1749717640000|2025-06-12 08:40:40|||||||||1
1749717650000|2025-06-12 08:40:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1749717660000|2025-06-12 08:41:00|||||||||1
1749717670000|2025-06-12 08:41:10|||||||||3
1749717710000|2025-06-12 08:41:50|||||||||22
1749717720000|2025-06-12 08:42:00|||||||||16
1749717760000|2025-06-12 08:42:40|||||||||4
1749717820000|2025-06-12 08:43:40|||||||||3
1749717920000|2025-06-12 08:45:20|||||||||1
1749717930000|2025-06-12 08:45:30|||||||||4
1749717960000|2025-06-12 08:46:00|||||||||1
1749717970000|2025-06-12 08:46:10|||||||||2
1749717990000|2025-06-12 08:46:30|||||||||5
1749718020000|2025-06-12 08:47:00|||||||||6
1749718030000|2025-06-12 08:47:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|22
1749718120000|2025-06-12 08:48:40|||||||||3
1749718140000|2025-06-12 08:49:00|||||||||1
1749718170000|2025-06-12 08:49:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1749718250000|2025-06-12 08:50:50|||||||||3
1749718260000|2025-06-12 08:51:00|20.16|20|20.16|20|20.16|20|20.16|20|6
1749718280000|2025-06-12 08:51:20|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|22
1749718290000|2025-06-12 08:51:30|||||||||1
1749718300000|2025-06-12 08:51:40|||||||||1
1749718310000|2025-06-12 08:51:50|||||||||1
1749718360000|2025-06-12 08:52:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|13
1749718370000|2025-06-12 08:52:50|||||||||1
1749718390000|2025-06-12 08:53:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1749718440000|2025-06-12 08:54:00|||||||||4
1749718460000|2025-06-12 08:54:20|||||||||11
1749718500000|2025-06-12 08:55:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|2
1749718510000|2025-06-12 08:55:10|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|0
1749718530000|2025-06-12 08:55:30|||||||||9
1749718580000|2025-06-12 08:56:20|||||||||10
1749718610000|2025-06-12 08:56:50|20.16|20|20.16|20|20.16|20|20.16|20|1
1749718640000|2025-06-12 08:57:20|||||||||1
1749718680000|2025-06-12 08:58:00|||||||||2
1749718710000|2025-06-12 08:58:30|||||||||9
1749718730000|2025-06-12 08:58:50|||||||||11
1749718750000|2025-06-12 08:59:10|||||||||1
1749718760000|2025-06-12 08:59:20|||||||||9
1749718790000|2025-06-12 08:59:50|||||||||11
1749718800000|2025-06-12 09:00:00|||||||||1
1749718810000|2025-06-12 09:00:10|||||||||1
1749718840000|2025-06-12 09:00:40|||||||||11
1749718880000|2025-06-12 09:01:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749718900000|2025-06-12 09:01:40|||||||||9
1749718910000|2025-06-12 09:01:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1749718920000|2025-06-12 09:02:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1749718930000|2025-06-12 09:02:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749718940000|2025-06-12 09:02:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1749718950000|2025-06-12 09:02:30|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|0
1749718970000|2025-06-12 09:02:50|||||||||11
1749719010000|2025-06-12 09:03:30|||||||||12
1749719080000|2025-06-12 09:04:40|||||||||7
1749719090000|2025-06-12 09:04:50|||||||||1
1749719100000|2025-06-12 09:05:00|||||||||1
1749719120000|2025-06-12 09:05:20|||||||||5
1749719180000|2025-06-12 09:06:20|||||||||9
1749719240000|2025-06-12 09:07:20|||||||||2
1749719260000|2025-06-12 09:07:40|||||||||2
1749719280000|2025-06-12 09:08:00|||||||||2
1749719300000|2025-06-12 09:08:20|||||||||2
1749719310000|2025-06-12 09:08:30|||||||||2
1749719320000|2025-06-12 09:08:40|||||||||1
1749719330000|2025-06-12 09:08:50|||||||||2
1749719340000|2025-06-12 09:09:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1749719350000|2025-06-12 09:09:10|||||||||2
1749719360000|2025-06-12 09:09:20|||||||||2
1749719370000|2025-06-12 09:09:30|||||||||2
1749719390000|2025-06-12 09:09:50|||||||||3
1749719400000|2025-06-12 09:10:00|||||||||1
1749719470000|2025-06-12 09:11:10|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|0
1749719550000|2025-06-12 09:12:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|40
1749719560000|2025-06-12 09:12:40|||||||||8
1749719590000|2025-06-12 09:13:10|||||||||2
1749719600000|2025-06-12 09:13:20|||||||||1
1749719610000|2025-06-12 09:13:30|||||||||2
1749719620000|2025-06-12 09:13:40|||||||||1
1749719700000|2025-06-12 09:15:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1749719740000|2025-06-12 09:15:40|||||||||1
1749719750000|2025-06-12 09:15:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|3
1749719770000|2025-06-12 09:16:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1749719780000|2025-06-12 09:16:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|21
1749719830000|2025-06-12 09:17:10|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1749719880000|2025-06-12 09:18:00|||||||||1
1749720010000|2025-06-12 09:20:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749720040000|2025-06-12 09:20:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|2
1749720050000|2025-06-12 09:20:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1749720070000|2025-06-12 09:21:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1749720080000|2025-06-12 09:21:20|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1749720110000|2025-06-12 09:21:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1749720120000|2025-06-12 09:22:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1749720160000|2025-06-12 09:22:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1749720250000|2025-06-12 09:24:10|||||||||1
1749720310000|2025-06-12 09:25:10|||||||||1
1749720500000|2025-06-12 09:28:20|||||||||18
1749720510000|2025-06-12 09:28:30|||||||||5
1749720520000|2025-06-12 09:28:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1749720540000|2025-06-12 09:29:00|20.17|20.01|20.16|20|20.21|20.05|20.16|20|27
1749720560000|2025-06-12 09:29:20|||||||||1
1749720570000|2025-06-12 09:29:30|||||||||1
1749720580000|2025-06-12 09:29:40|||||||||1
1749720610000|2025-06-12 09:30:10|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|6
1749720620000|2025-06-12 09:30:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1749720630000|2025-06-12 09:30:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1749720650000|2025-06-12 09:30:50|||||||||7
1749720710000|2025-06-12 09:31:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1749720890000|2025-06-12 09:34:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1749720910000|2025-06-12 09:35:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|17
1749720930000|2025-06-12 09:35:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1749721040000|2025-06-12 09:37:20|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|15
1749721070000|2025-06-12 09:37:50|||||||||32
1749721080000|2025-06-12 09:38:00|20.16|20|20.16|20|20.16|20|20.16|20|19
1749721090000|2025-06-12 09:38:10|||||||||24
1749721100000|2025-06-12 09:38:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|4
1749721110000|2025-06-12 09:38:30|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|5
1749721120000|2025-06-12 09:38:40|20.12|19.96|20.16|20|20.16|20|20.11|19.95|1
1749721130000|2025-06-12 09:38:50|||||||||32
1749721140000|2025-06-12 09:39:00|||||||||4
1749721150000|2025-06-12 09:39:10|||||||||16
1749721190000|2025-06-12 09:39:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749721200000|2025-06-12 09:40:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1749721210000|2025-06-12 09:40:10|||||||||48
1749721220000|2025-06-12 09:40:20|||||||||3
1749721230000|2025-06-12 09:40:30|||||||||35
1749721240000|2025-06-12 09:40:40|||||||||5
1749721250000|2025-06-12 09:40:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|19
1749721260000|2025-06-12 09:41:00|||||||||12
1749721270000|2025-06-12 09:41:10|||||||||1
1749721290000|2025-06-12 09:41:30|||||||||8
1749721300000|2025-06-12 09:41:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1749721320000|2025-06-12 09:42:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1749721330000|2025-06-12 09:42:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|43
1749721340000|2025-06-12 09:42:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1749721350000|2025-06-12 09:42:30|||||||||1
1749721360000|2025-06-12 09:42:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1749721370000|2025-06-12 09:42:50|||||||||26
1749721380000|2025-06-12 09:43:00|||||||||10
1749721390000|2025-06-12 09:43:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|12
1749721400000|2025-06-12 09:43:20|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|11
1749721410000|2025-06-12 09:43:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|10
1749721420000|2025-06-12 09:43:40|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|4
1749721450000|2025-06-12 09:44:10|||||||||10
1749721470000|2025-06-12 09:44:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1749721480000|2025-06-12 09:44:40|||||||||4
1749721490000|2025-06-12 09:44:50|||||||||1
1749721510000|2025-06-12 09:45:10|||||||||2
1749721530000|2025-06-12 09:45:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|3
1749721540000|2025-06-12 09:45:40|||||||||11
1749721550000|2025-06-12 09:45:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1749721560000|2025-06-12 09:46:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1749721580000|2025-06-12 09:46:20|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|26
1749721590000|2025-06-12 09:46:30|||||||||20
1749721600000|2025-06-12 09:46:40|||||||||5
1749721610000|2025-06-12 09:46:50|||||||||4
1749721620000|2025-06-12 09:47:00|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|7
1749721640000|2025-06-12 09:47:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1749721660000|2025-06-12 09:47:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1749721670000|2025-06-12 09:47:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749721680000|2025-06-12 09:48:00|||||||||1
1749721700000|2025-06-12 09:48:20|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|27
1749721710000|2025-06-12 09:48:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1749721730000|2025-06-12 09:48:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1749721740000|2025-06-12 09:49:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1749721800000|2025-06-12 09:50:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1749721810000|2025-06-12 09:50:10|||||||||1
1749721820000|2025-06-12 09:50:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1749721830000|2025-06-12 09:50:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1749721950000|2025-06-12 09:52:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|10
1749721960000|2025-06-12 09:52:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1749722030000|2025-06-12 09:53:50|||||||||1
1749722040000|2025-06-12 09:54:00|||||||||1
1749722140000|2025-06-12 09:55:40|||||||||11
1749722150000|2025-06-12 09:55:50|||||||||1
1749722160000|2025-06-12 09:56:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1749722210000|2025-06-12 09:56:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1749722220000|2025-06-12 09:57:00|||||||||1
1749722240000|2025-06-12 09:57:20|||||||||1
1749722400000|2025-06-12 10:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749722410000|2025-06-12 10:00:10|||||||||5
1749722430000|2025-06-12 10:00:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|55
1749722460000|2025-06-12 10:01:00|||||||||1
1749722470000|2025-06-12 10:01:10|||||||||4
1749722480000|2025-06-12 10:01:20|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|10
1749722490000|2025-06-12 10:01:30|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|9
1749722500000|2025-06-12 10:01:40|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|19
1749722510000|2025-06-12 10:01:50|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|4
1749722520000|2025-06-12 10:02:00|||||||||1
1749722530000|2025-06-12 10:02:10|||||||||5
1749722540000|2025-06-12 10:02:20|||||||||5
1749722550000|2025-06-12 10:02:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|6
1749722570000|2025-06-12 10:02:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1749722580000|2025-06-12 10:03:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1749722590000|2025-06-12 10:03:10|20.2|20.04|20.2|20.04|20.22|20.06|20.18|20.02|3
1749722600000|2025-06-12 10:03:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1749722610000|2025-06-12 10:03:30|20.2|20.04|20.21|20.05|20.23|20.07|20.2|20.04|0
1749722620000|2025-06-12 10:03:40|20.2|20.04|20.2|20.04|20.21|20.05|20.18|20.02|3
1749722640000|2025-06-12 10:04:00|20.22|20.06|20.21|20.05|20.23|20.07|20.2|20.04|5
1749722650000|2025-06-12 10:04:10|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|1
1749722690000|2025-06-12 10:04:50|||||||||3
1749722710000|2025-06-12 10:05:10|||||||||1
1749722750000|2025-06-12 10:05:50|||||||||2
1749722810000|2025-06-12 10:06:50|||||||||1
1749722850000|2025-06-12 10:07:30|||||||||1
1749722880000|2025-06-12 10:08:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1749722890000|2025-06-12 10:08:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749722950000|2025-06-12 10:09:10|||||||||11
1749723000000|2025-06-12 10:10:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1749723010000|2025-06-12 10:10:10|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1749723050000|2025-06-12 10:10:50|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|33
1749723060000|2025-06-12 10:11:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|0
1749723070000|2025-06-12 10:11:10|||||||||2
1749723130000|2025-06-12 10:12:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1749723160000|2025-06-12 10:12:40|||||||||5
1749723170000|2025-06-12 10:12:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|30
1749723180000|2025-06-12 10:13:00|||||||||2
1749723200000|2025-06-12 10:13:20|20.28|20.12|20.26|20.1|20.28|20.12|20.24|20.08|20
1749723210000|2025-06-12 10:13:30|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|6
1749723220000|2025-06-12 10:13:40|||||||||1
1749723240000|2025-06-12 10:14:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1749723290000|2025-06-12 10:14:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749723320000|2025-06-12 10:15:20|||||||||3
1749723330000|2025-06-12 10:15:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|7
1749723340000|2025-06-12 10:15:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749723350000|2025-06-12 10:15:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749723360000|2025-06-12 10:16:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|24
1749723370000|2025-06-12 10:16:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1749723570000|2025-06-12 10:19:30|||||||||3
1749723580000|2025-06-12 10:19:40|||||||||3
1749723590000|2025-06-12 10:19:50|||||||||9
1749723600000|2025-06-12 10:20:00|||||||||2
1749723610000|2025-06-12 10:20:10|||||||||3
1749723620000|2025-06-12 10:20:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1749723640000|2025-06-12 10:20:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749723650000|2025-06-12 10:20:50|||||||||1
1749723670000|2025-06-12 10:21:10|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1749723680000|2025-06-12 10:21:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749723710000|2025-06-12 10:21:50|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1749723720000|2025-06-12 10:22:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1749723810000|2025-06-12 10:23:30|||||||||1
1749723840000|2025-06-12 10:24:00|||||||||4
1749723850000|2025-06-12 10:24:10|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|8
1749723870000|2025-06-12 10:24:30|||||||||1
1749723900000|2025-06-12 10:25:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1749723910000|2025-06-12 10:25:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1749723920000|2025-06-12 10:25:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1749723930000|2025-06-12 10:25:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1749723940000|2025-06-12 10:25:40|||||||||1
1749723950000|2025-06-12 10:25:50|||||||||3
1749723960000|2025-06-12 10:26:00|||||||||2
1749723970000|2025-06-12 10:26:10|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|29
1749723980000|2025-06-12 10:26:20|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|4
1749723990000|2025-06-12 10:26:30|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|1
1749724020000|2025-06-12 10:27:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1749724040000|2025-06-12 10:27:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1749724060000|2025-06-12 10:27:40|||||||||1
1749724070000|2025-06-12 10:27:50|||||||||3
1749724110000|2025-06-12 10:28:30|||||||||2
1749724130000|2025-06-12 10:28:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1749724150000|2025-06-12 10:29:10|||||||||3
1749724160000|2025-06-12 10:29:20|||||||||10
1749724190000|2025-06-12 10:29:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1749724210000|2025-06-12 10:30:10|||||||||6
1749724230000|2025-06-12 10:30:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1749724260000|2025-06-12 10:31:00|||||||||3
1749724280000|2025-06-12 10:31:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749724290000|2025-06-12 10:31:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749724300000|2025-06-12 10:31:40|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1749724310000|2025-06-12 10:31:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749724330000|2025-06-12 10:32:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749724360000|2025-06-12 10:32:40|||||||||1
1749724370000|2025-06-12 10:32:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749724380000|2025-06-12 10:33:00|||||||||3
1749724410000|2025-06-12 10:33:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1749724420000|2025-06-12 10:33:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749724430000|2025-06-12 10:33:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1749724500000|2025-06-12 10:35:00|||||||||4
1749724510000|2025-06-12 10:35:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1749724520000|2025-06-12 10:35:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|5
1749724530000|2025-06-12 10:35:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1749724540000|2025-06-12 10:35:40|20.31|20.15|20.31|20.15|20.33|20.17|20.29|20.13|10
1749724550000|2025-06-12 10:35:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749724560000|2025-06-12 10:36:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749724570000|2025-06-12 10:36:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1749724580000|2025-06-12 10:36:20|20.33|20.17|20.31|20.15|20.33|20.17|20.29|20.13|0
1749724590000|2025-06-12 10:36:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749724600000|2025-06-12 10:36:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1749724620000|2025-06-12 10:37:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749724630000|2025-06-12 10:37:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749724640000|2025-06-12 10:37:20|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1749724660000|2025-06-12 10:37:40|||||||||2
1749724730000|2025-06-12 10:38:50|||||||||1
1749724900000|2025-06-12 10:41:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1749724910000|2025-06-12 10:41:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1749724920000|2025-06-12 10:42:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1749724930000|2025-06-12 10:42:10|||||||||2
1749724940000|2025-06-12 10:42:20|20.27|20.11|20.25|20.09|20.27|20.11|20.23|20.07|0
1749724950000|2025-06-12 10:42:30|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|0
1749724960000|2025-06-12 10:42:40|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1749724970000|2025-06-12 10:42:50|||||||||4
1749724980000|2025-06-12 10:43:00|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1749725040000|2025-06-12 10:44:00|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1749725050000|2025-06-12 10:44:10|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1749725100000|2025-06-12 10:45:00|20.27|20.11|20.25|20.09|20.27|20.11|20.23|20.07|9
1749725110000|2025-06-12 10:45:10|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|3
1749725120000|2025-06-12 10:45:20|||||||||1
1749725140000|2025-06-12 10:45:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1749725150000|2025-06-12 10:45:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749725160000|2025-06-12 10:46:00|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|0
1749725170000|2025-06-12 10:46:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749725310000|2025-06-12 10:48:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|2
1749725320000|2025-06-12 10:48:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749725330000|2025-06-12 10:48:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1749725340000|2025-06-12 10:49:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749725350000|2025-06-12 10:49:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749725370000|2025-06-12 10:49:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749725380000|2025-06-12 10:49:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1749725390000|2025-06-12 10:49:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749725400000|2025-06-12 10:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1749725410000|2025-06-12 10:50:10|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|0
1749725420000|2025-06-12 10:50:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1749725430000|2025-06-12 10:50:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1749725450000|2025-06-12 10:50:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1749725460000|2025-06-12 10:51:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|5
1749725480000|2025-06-12 10:51:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1749725500000|2025-06-12 10:51:40|||||||||3
1749725510000|2025-06-12 10:51:50|||||||||7
1749725520000|2025-06-12 10:52:00|||||||||2
1749725620000|2025-06-12 10:53:40|||||||||1
1749725660000|2025-06-12 10:54:20|||||||||18
1749725670000|2025-06-12 10:54:30|||||||||15
1749725680000|2025-06-12 10:54:40|||||||||2
1749725700000|2025-06-12 10:55:00|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|73
1749725710000|2025-06-12 10:55:10|||||||||3
1749725720000|2025-06-12 10:55:20|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|3
1749725730000|2025-06-12 10:55:30|||||||||2
1749725750000|2025-06-12 10:55:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1749725790000|2025-06-12 10:56:30|||||||||3
1749725800000|2025-06-12 10:56:40|||||||||2
1749725810000|2025-06-12 10:56:50|||||||||1
1749725820000|2025-06-12 10:57:00|||||||||2
1749725830000|2025-06-12 10:57:10|||||||||1
1749725850000|2025-06-12 10:57:30|||||||||2
1749725860000|2025-06-12 10:57:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749725870000|2025-06-12 10:57:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1749725890000|2025-06-12 10:58:10|||||||||1
1749726140000|2025-06-12 11:02:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|26
1749726160000|2025-06-12 11:02:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749726190000|2025-06-12 11:03:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749726240000|2025-06-12 11:04:00|||||||||3
1749726280000|2025-06-12 11:04:40|||||||||6
1749726300000|2025-06-12 11:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749726310000|2025-06-12 11:05:10|||||||||2
1749726320000|2025-06-12 11:05:20|||||||||41
1749726330000|2025-06-12 11:05:30|||||||||11
1749726340000|2025-06-12 11:05:40|||||||||2
1749726350000|2025-06-12 11:05:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|22
1749726360000|2025-06-12 11:06:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1749726370000|2025-06-12 11:06:10|||||||||5
1749726380000|2025-06-12 11:06:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749726390000|2025-06-12 11:06:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1749726400000|2025-06-12 11:06:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|5
1749726450000|2025-06-12 11:07:30|||||||||1
1749726480000|2025-06-12 11:08:00|||||||||29
1749726500000|2025-06-12 11:08:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|5
1749726520000|2025-06-12 11:08:40|||||||||3
1749726540000|2025-06-12 11:09:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|21
1749726550000|2025-06-12 11:09:10|20.22|20.06|20.21|20.05|20.22|20.06|20.2|20.04|8
1749726560000|2025-06-12 11:09:20|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1749726570000|2025-06-12 11:09:30|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|0
1749726580000|2025-06-12 11:09:40|||||||||27
1749726590000|2025-06-12 11:09:50|||||||||40
1749726600000|2025-06-12 11:10:00|||||||||53
1749726610000|2025-06-12 11:10:10|||||||||10
1749726620000|2025-06-12 11:10:20|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|28
1749726630000|2025-06-12 11:10:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|5
1749726640000|2025-06-12 11:10:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1749726650000|2025-06-12 11:10:50|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|6
1749726660000|2025-06-12 11:11:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|7
1749726670000|2025-06-12 11:11:10|||||||||22
1749726680000|2025-06-12 11:11:20|||||||||1
1749726690000|2025-06-12 11:11:30|||||||||4
1749726700000|2025-06-12 11:11:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1749726710000|2025-06-12 11:11:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1749726730000|2025-06-12 11:12:10|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|124
1749726740000|2025-06-12 11:12:20|20.22|20.06|20.22|20.06|20.22|20.06|20.18|20.02|15
1749726760000|2025-06-12 11:12:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749726770000|2025-06-12 11:12:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749726780000|2025-06-12 11:13:00|||||||||2
1749726800000|2025-06-12 11:13:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1749726870000|2025-06-12 11:14:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749726890000|2025-06-12 11:14:50|||||||||3
1749726900000|2025-06-12 11:15:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|11
1749726920000|2025-06-12 11:15:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|33
1749726930000|2025-06-12 11:15:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749726940000|2025-06-12 11:15:40|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|1
1749726950000|2025-06-12 11:15:50|||||||||3
1749726960000|2025-06-12 11:16:00|||||||||10
1749727000000|2025-06-12 11:16:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749727020000|2025-06-12 11:17:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1749727080000|2025-06-12 11:18:00|||||||||2
1749727170000|2025-06-12 11:19:30|||||||||8
1749727180000|2025-06-12 11:19:40|||||||||2
1749727190000|2025-06-12 11:19:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|10
1749727200000|2025-06-12 11:20:00|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|9
1749727210000|2025-06-12 11:20:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|4
1749727220000|2025-06-12 11:20:20|||||||||3
1749727240000|2025-06-12 11:20:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|9
1749727260000|2025-06-12 11:21:00|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|0
1749727270000|2025-06-12 11:21:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|5
1749727280000|2025-06-12 11:21:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749727290000|2025-06-12 11:21:30|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|1
1749727300000|2025-06-12 11:21:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1749727310000|2025-06-12 11:21:50|||||||||5
1749727320000|2025-06-12 11:22:00|||||||||6
1749727340000|2025-06-12 11:22:20|||||||||4
1749727350000|2025-06-12 11:22:30|||||||||1
1749727440000|2025-06-12 11:24:00|||||||||10
1749727450000|2025-06-12 11:24:10|||||||||2
1749727460000|2025-06-12 11:24:20|||||||||10
1749727470000|2025-06-12 11:24:30|||||||||3
1749727480000|2025-06-12 11:24:40|||||||||1
1749727490000|2025-06-12 11:24:50|||||||||5
1749727500000|2025-06-12 11:25:00|||||||||1
1749727510000|2025-06-12 11:25:10|||||||||1
1749727520000|2025-06-12 11:25:20|||||||||10
1749727570000|2025-06-12 11:26:10|||||||||1
1749727700000|2025-06-12 11:28:20|||||||||1
1749727720000|2025-06-12 11:28:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|39
1749727730000|2025-06-12 11:28:50|||||||||5
1749727740000|2025-06-12 11:29:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|35
1749727750000|2025-06-12 11:29:10|||||||||9
1749727790000|2025-06-12 11:29:50|||||||||1
1749727800000|2025-06-12 11:30:00|||||||||11
1749727810000|2025-06-12 11:30:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|70
1749727820000|2025-06-12 11:30:20|20.35|20.19|20.35|20.19|20.37|20.21|20.33|20.17|15
1749727830000|2025-06-12 11:30:30|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|17
1749727840000|2025-06-12 11:30:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|7
1749727850000|2025-06-12 11:30:50|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|1
1749727860000|2025-06-12 11:31:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1749727870000|2025-06-12 11:31:10|||||||||10
1749727890000|2025-06-12 11:31:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1749727910000|2025-06-12 11:31:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1749727920000|2025-06-12 11:32:00|||||||||2
1749727930000|2025-06-12 11:32:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1749727940000|2025-06-12 11:32:20|||||||||10
1749727960000|2025-06-12 11:32:40|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|49
1749727970000|2025-06-12 11:32:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749728000000|2025-06-12 11:33:20|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|0
1749728010000|2025-06-12 11:33:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1749728020000|2025-06-12 11:33:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|1
1749728040000|2025-06-12 11:34:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|60
1749728100000|2025-06-12 11:35:00|||||||||4
1749728110000|2025-06-12 11:35:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1749728130000|2025-06-12 11:35:30|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|5
1749728140000|2025-06-12 11:35:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1749728150000|2025-06-12 11:35:50|||||||||1
1749728160000|2025-06-12 11:36:00|||||||||1
1749728260000|2025-06-12 11:37:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1749728280000|2025-06-12 11:38:00|||||||||23
1749728330000|2025-06-12 11:38:50|||||||||6
1749728350000|2025-06-12 11:39:10|||||||||1
1749728360000|2025-06-12 11:39:20|||||||||20
1749728440000|2025-06-12 11:40:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1749728460000|2025-06-12 11:41:00|||||||||1
1749728470000|2025-06-12 11:41:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1749728500000|2025-06-12 11:41:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|56
1749728520000|2025-06-12 11:42:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|9
1749728530000|2025-06-12 11:42:10|20.35|20.19|20.35|20.19|20.37|20.21|20.33|20.17|0
1749728540000|2025-06-12 11:42:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749728550000|2025-06-12 11:42:30|||||||||3
1749728570000|2025-06-12 11:42:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1749728580000|2025-06-12 11:43:00|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|3
1749728590000|2025-06-12 11:43:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1749728600000|2025-06-12 11:43:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1749728610000|2025-06-12 11:43:30|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|0
1749728620000|2025-06-12 11:43:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749728630000|2025-06-12 11:43:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749728650000|2025-06-12 11:44:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749728680000|2025-06-12 11:44:40|||||||||1
1749728700000|2025-06-12 11:45:00|||||||||2
1749728710000|2025-06-12 11:45:10|||||||||2
1749728730000|2025-06-12 11:45:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1749728740000|2025-06-12 11:45:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1749728760000|2025-06-12 11:46:00|||||||||2
1749728810000|2025-06-12 11:46:50|||||||||1
1749728860000|2025-06-12 11:47:40|||||||||4
1749728880000|2025-06-12 11:48:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1749728890000|2025-06-12 11:48:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|19
1749728900000|2025-06-12 11:48:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1749728930000|2025-06-12 11:48:50|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1749728950000|2025-06-12 11:49:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749728970000|2025-06-12 11:49:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1749729010000|2025-06-12 11:50:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749729020000|2025-06-12 11:50:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1749729040000|2025-06-12 11:50:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749729060000|2025-06-12 11:51:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1749729080000|2025-06-12 11:51:20|||||||||2
1749729090000|2025-06-12 11:51:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1749729100000|2025-06-12 11:51:40|||||||||1
1749729110000|2025-06-12 11:51:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1749729170000|2025-06-12 11:52:50|||||||||1
1749729180000|2025-06-12 11:53:00|||||||||3
1749729190000|2025-06-12 11:53:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|41
1749729210000|2025-06-12 11:53:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|28
1749729220000|2025-06-12 11:53:40|20.36|20.2|20.37|20.21|20.38|20.22|20.35|20.19|12
1749729230000|2025-06-12 11:53:50|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|13
1749729240000|2025-06-12 11:54:00|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1749729250000|2025-06-12 11:54:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|1
1749729260000|2025-06-12 11:54:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|8
1749729270000|2025-06-12 11:54:30|20.34|20.18|20.35|20.19|20.38|20.22|20.33|20.17|2
1749729280000|2025-06-12 11:54:40|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|6
1749729290000|2025-06-12 11:54:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749729300000|2025-06-12 11:55:00|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|0
1749729310000|2025-06-12 11:55:10|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|1
1749729340000|2025-06-12 11:55:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749729350000|2025-06-12 11:55:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1749729430000|2025-06-12 11:57:10|||||||||22
1749729480000|2025-06-12 11:58:00|||||||||1
1749729490000|2025-06-12 11:58:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1749729500000|2025-06-12 11:58:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|10
1749729510000|2025-06-12 11:58:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1749729520000|2025-06-12 11:58:40|||||||||15
1749729540000|2025-06-12 11:59:00|||||||||1
1749729550000|2025-06-12 11:59:10|||||||||5
1749729560000|2025-06-12 11:59:20|||||||||1
1749729570000|2025-06-12 11:59:30|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|4
1749729580000|2025-06-12 11:59:40|||||||||3
1749729590000|2025-06-12 11:59:50|||||||||3
1749729600000|2025-06-12 12:00:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|2
1749729610000|2025-06-12 12:00:10|||||||||5
1749729630000|2025-06-12 12:00:30|||||||||20
1749729640000|2025-06-12 12:00:40|||||||||9
1749729650000|2025-06-12 12:00:50|||||||||6
1749729700000|2025-06-12 12:01:40|||||||||7
1749729730000|2025-06-12 12:02:10|||||||||14
1749729740000|2025-06-12 12:02:20|||||||||4
1749729750000|2025-06-12 12:02:30|||||||||1
1749729760000|2025-06-12 12:02:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1749729780000|2025-06-12 12:03:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|11
1749729790000|2025-06-12 12:03:10|||||||||1
1749729800000|2025-06-12 12:03:20|||||||||2
1749729830000|2025-06-12 12:03:50|||||||||3
1749729840000|2025-06-12 12:04:00|||||||||12
1749729850000|2025-06-12 12:04:10|||||||||1
1749729860000|2025-06-12 12:04:20|||||||||29
1749729870000|2025-06-12 12:04:30|||||||||7
1749729880000|2025-06-12 12:04:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1749729890000|2025-06-12 12:04:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|12
1749729900000|2025-06-12 12:05:00|||||||||1
1749729930000|2025-06-12 12:05:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749729940000|2025-06-12 12:05:40|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1749729950000|2025-06-12 12:05:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1749729970000|2025-06-12 12:06:10|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|0
1749729980000|2025-06-12 12:06:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1749730000000|2025-06-12 12:06:40|||||||||2
1749730060000|2025-06-12 12:07:40|||||||||4
1749730090000|2025-06-12 12:08:10|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|20
1749730100000|2025-06-12 12:08:20|||||||||13
1749730150000|2025-06-12 12:09:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1749730160000|2025-06-12 12:09:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1749730170000|2025-06-12 12:09:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1749730180000|2025-06-12 12:09:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1749730190000|2025-06-12 12:09:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|24
1749730200000|2025-06-12 12:10:00|20.31|20.15|20.33|20.17|20.33|20.17|20.29|20.13|5
1749730210000|2025-06-12 12:10:10|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|2
1749730220000|2025-06-12 12:10:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|3
1749730260000|2025-06-12 12:11:00|||||||||18
1749730270000|2025-06-12 12:11:10|20.31|20.15|20.29|20.13|20.33|20.17|20.28|20.12|7
1749730280000|2025-06-12 12:11:20|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|10
1749730290000|2025-06-12 12:11:30|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|5
1749730300000|2025-06-12 12:11:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1749730310000|2025-06-12 12:11:50|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|0
1749730320000|2025-06-12 12:12:00|20.29|20.13|20.31|20.15|20.33|20.17|20.29|20.13|3
1749730330000|2025-06-12 12:12:10|20.33|20.17|20.29|20.13|20.33|20.17|20.28|20.12|11
1749730340000|2025-06-12 12:12:20|||||||||6
1749730350000|2025-06-12 12:12:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|72
1749730360000|2025-06-12 12:12:40|20.29|20.13|20.29|20.13|20.33|20.17|20.29|20.13|26
1749730380000|2025-06-12 12:13:00|||||||||2
1749730390000|2025-06-12 12:13:10|||||||||2
1749730400000|2025-06-12 12:13:20|20.31|20.15|20.29|20.13|20.31|20.15|20.28|20.12|4
1749730420000|2025-06-12 12:13:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|22
1749730430000|2025-06-12 12:13:50|||||||||1
1749730440000|2025-06-12 12:14:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|26
1749730450000|2025-06-12 12:14:10|||||||||5
1749730470000|2025-06-12 12:14:30|||||||||1
1749730500000|2025-06-12 12:15:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|38
1749730510000|2025-06-12 12:15:10|||||||||1
1749730520000|2025-06-12 12:15:20|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|11
1749730530000|2025-06-12 12:15:30|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|4
1749730540000|2025-06-12 12:15:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|6
1749730550000|2025-06-12 12:15:50|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|3
1749730560000|2025-06-12 12:16:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|1
1749730570000|2025-06-12 12:16:10|||||||||1
1749730580000|2025-06-12 12:16:20|||||||||1
1749730590000|2025-06-12 12:16:30|||||||||34
1749730600000|2025-06-12 12:16:40|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|62
1749730620000|2025-06-12 12:17:00|||||||||9
1749730630000|2025-06-12 12:17:10|||||||||7
1749730640000|2025-06-12 12:17:20|||||||||1
1749730650000|2025-06-12 12:17:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1749730670000|2025-06-12 12:17:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1749730710000|2025-06-12 12:18:30|||||||||4
1749730720000|2025-06-12 12:18:40|||||||||1
1749730730000|2025-06-12 12:18:50|||||||||7
1749730740000|2025-06-12 12:19:00|||||||||7
1749730760000|2025-06-12 12:19:20|||||||||4
1749730770000|2025-06-12 12:19:30|||||||||2
1749730790000|2025-06-12 12:19:50|||||||||2
1749730800000|2025-06-12 12:20:00|||||||||2
1749730810000|2025-06-12 12:20:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|101
1749730820000|2025-06-12 12:20:20|||||||||5
1749730830000|2025-06-12 12:20:30|||||||||12
1749730840000|2025-06-12 12:20:40|||||||||7
1749730850000|2025-06-12 12:20:50|||||||||9
1749730860000|2025-06-12 12:21:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|130
1749730870000|2025-06-12 12:21:10|||||||||2
1749730890000|2025-06-12 12:21:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|59
1749730900000|2025-06-12 12:21:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1749730920000|2025-06-12 12:22:00|||||||||11
1749730930000|2025-06-12 12:22:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1749730940000|2025-06-12 12:22:20|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|8
1749730960000|2025-06-12 12:22:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|38
1749730970000|2025-06-12 12:22:50|20.34|20.18|20.34|20.18|20.38|20.22|20.34|20.18|24
1749730990000|2025-06-12 12:23:10|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|6
1749731000000|2025-06-12 12:23:20|20.38|20.22|20.38|20.22|20.38|20.22|20.34|20.18|12
1749731010000|2025-06-12 12:23:30|20.36|20.2|20.34|20.18|20.38|20.22|20.34|20.18|8
1749731020000|2025-06-12 12:23:40|20.38|20.22|20.36|20.2|20.38|20.22|20.34|20.18|18
1749731030000|2025-06-12 12:23:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749731040000|2025-06-12 12:24:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|1
1749731050000|2025-06-12 12:24:10|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|16
1749731080000|2025-06-12 12:24:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|7
1749731100000|2025-06-12 12:25:00|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|0
1749731110000|2025-06-12 12:25:10|20.36|20.2|20.38|20.22|20.38|20.22|20.34|20.18|2
1749731140000|2025-06-12 12:25:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1749731150000|2025-06-12 12:25:50|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|1
1749731160000|2025-06-12 12:26:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1749731170000|2025-06-12 12:26:10|||||||||2
1749731180000|2025-06-12 12:26:20|||||||||15
1749731190000|2025-06-12 12:26:30|||||||||4
1749731200000|2025-06-12 12:26:40|||||||||3
1749731210000|2025-06-12 12:26:50|||||||||1
1749731220000|2025-06-12 12:27:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|40
1749731230000|2025-06-12 12:27:10|||||||||1
1749731240000|2025-06-12 12:27:20|||||||||1
1749731250000|2025-06-12 12:27:30|||||||||1
1749731260000|2025-06-12 12:27:40|||||||||5
1749731280000|2025-06-12 12:28:00|||||||||1
1749731290000|2025-06-12 12:28:10|||||||||1
1749731300000|2025-06-12 12:28:20|||||||||2
1749731330000|2025-06-12 12:28:50|||||||||1
1749731340000|2025-06-12 12:29:00|||||||||18
1749731350000|2025-06-12 12:29:10|||||||||1
1749731360000|2025-06-12 12:29:20|||||||||2
1749731370000|2025-06-12 12:29:30|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|38
1749731380000|2025-06-12 12:29:40|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|13
1749731390000|2025-06-12 12:29:50|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|19
1749731400000|2025-06-12 12:30:00|20.39|20.23|20.38|20.22|20.43|20.27|20.34|20.18|86
1749731410000|2025-06-12 12:30:10|20.34|20.18|20.34|20.18|20.38|20.22|20.33|20.17|43
1749731420000|2025-06-12 12:30:20|20.33|20.17|20.36|20.2|20.36|20.2|20.28|20.12|48
1749731430000|2025-06-12 12:30:30|20.38|20.22|20.39|20.23|20.41|20.25|20.38|20.22|30
1749731440000|2025-06-12 12:30:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1749731450000|2025-06-12 12:30:50|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|2
1749731460000|2025-06-12 12:31:00|||||||||3
1749731470000|2025-06-12 12:31:10|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1749731490000|2025-06-12 12:31:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1749731500000|2025-06-12 12:31:40|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1749731510000|2025-06-12 12:31:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1749731520000|2025-06-12 12:32:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1749731540000|2025-06-12 12:32:20|||||||||19
1749731550000|2025-06-12 12:32:30|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|22
1749731570000|2025-06-12 12:32:50|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|22
1749731580000|2025-06-12 12:33:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|15
1749731630000|2025-06-12 12:33:50|||||||||1
1749731640000|2025-06-12 12:34:00|||||||||1
1749731660000|2025-06-12 12:34:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|10
1749731670000|2025-06-12 12:34:30|||||||||1
1749731680000|2025-06-12 12:34:40|||||||||1
1749731690000|2025-06-12 12:34:50|||||||||4
1749731730000|2025-06-12 12:35:30|||||||||8
1749731740000|2025-06-12 12:35:40|||||||||2
1749731770000|2025-06-12 12:36:10|||||||||5
1749731780000|2025-06-12 12:36:20|||||||||2
1749731790000|2025-06-12 12:36:30|||||||||1
1749731800000|2025-06-12 12:36:40|||||||||81
1749731810000|2025-06-12 12:36:50|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|33
1749731820000|2025-06-12 12:37:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|61
1749731830000|2025-06-12 12:37:10|||||||||5
1749731840000|2025-06-12 12:37:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|3
1749731860000|2025-06-12 12:37:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1749731870000|2025-06-12 12:37:50|||||||||1
1749731880000|2025-06-12 12:38:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|37
1749731890000|2025-06-12 12:38:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|9
1749731910000|2025-06-12 12:38:30|||||||||6
1749731920000|2025-06-12 12:38:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|20
1749731930000|2025-06-12 12:38:50|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|8
1749731940000|2025-06-12 12:39:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1749731950000|2025-06-12 12:39:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1749731980000|2025-06-12 12:39:40|||||||||1
1749731990000|2025-06-12 12:39:50|||||||||6
1749732020000|2025-06-12 12:40:20|||||||||1
1749732030000|2025-06-12 12:40:30|||||||||11
1749732040000|2025-06-12 12:40:40|||||||||1
1749732050000|2025-06-12 12:40:50|||||||||1
1749732060000|2025-06-12 12:41:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|14
1749732150000|2025-06-12 12:42:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|44
1749732180000|2025-06-12 12:43:00|||||||||10
1749732190000|2025-06-12 12:43:10|||||||||2
1749732200000|2025-06-12 12:43:20|||||||||3
1749732220000|2025-06-12 12:43:40|||||||||1
1749732240000|2025-06-12 12:44:00|||||||||22
1749732270000|2025-06-12 12:44:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749732280000|2025-06-12 12:44:40|||||||||7
1749732290000|2025-06-12 12:44:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|26
1749732310000|2025-06-12 12:45:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1749732330000|2025-06-12 12:45:30|20.2|20.04|20.22|20.06|20.22|20.06|20.18|20.02|8
1749732340000|2025-06-12 12:45:40|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|2
1749732360000|2025-06-12 12:46:00|20.22|20.06|20.22|20.06|20.22|20.06|20.18|20.02|17
1749732370000|2025-06-12 12:46:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|3
1749732380000|2025-06-12 12:46:20|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|13
1749732390000|2025-06-12 12:46:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749732400000|2025-06-12 12:46:40|||||||||1
1749732410000|2025-06-12 12:46:50|||||||||1
1749732420000|2025-06-12 12:47:00|||||||||2
1749732430000|2025-06-12 12:47:10|||||||||22
1749732440000|2025-06-12 12:47:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|42
1749732450000|2025-06-12 12:47:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749732460000|2025-06-12 12:47:40|||||||||1
1749732490000|2025-06-12 12:48:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1749732500000|2025-06-12 12:48:20|20.2|20.04|20.2|20.04|20.22|20.06|20.18|20.02|6
1749732510000|2025-06-12 12:48:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1749732620000|2025-06-12 12:50:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|93
1749732630000|2025-06-12 12:50:30|||||||||20
1749732640000|2025-06-12 12:50:40|||||||||9
1749732650000|2025-06-12 12:50:50|||||||||3
1749732660000|2025-06-12 12:51:00|||||||||3
1749732680000|2025-06-12 12:51:20|||||||||4
1749732690000|2025-06-12 12:51:30|||||||||13
1749732700000|2025-06-12 12:51:40|||||||||4
1749732720000|2025-06-12 12:52:00|||||||||1
1749732760000|2025-06-12 12:52:40|||||||||1
1749732830000|2025-06-12 12:53:50|||||||||1
1749732910000|2025-06-12 12:55:10|||||||||1
1749732920000|2025-06-12 12:55:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|26
1749732930000|2025-06-12 12:55:30|||||||||8
1749732940000|2025-06-12 12:55:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|37
1749732950000|2025-06-12 12:55:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749732970000|2025-06-12 12:56:10|||||||||1
1749732980000|2025-06-12 12:56:20|||||||||4
1749732990000|2025-06-12 12:56:30|||||||||2
1749733000000|2025-06-12 12:56:40|||||||||4
1749733030000|2025-06-12 12:57:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|24
1749733040000|2025-06-12 12:57:20|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|12
1749733050000|2025-06-12 12:57:30|||||||||2
1749733060000|2025-06-12 12:57:40|||||||||4
1749733070000|2025-06-12 12:57:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|14
1749733080000|2025-06-12 12:58:00|||||||||3
1749733090000|2025-06-12 12:58:10|||||||||1
1749733100000|2025-06-12 12:58:20|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|9
1749733110000|2025-06-12 12:58:30|||||||||1
1749733120000|2025-06-12 12:58:40|||||||||10
1749733130000|2025-06-12 12:58:50|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|23
1749733140000|2025-06-12 12:59:00|||||||||3
1749733150000|2025-06-12 12:59:10|||||||||2
1749733170000|2025-06-12 12:59:30|||||||||2
1749733180000|2025-06-12 12:59:40|||||||||1
1749733210000|2025-06-12 13:00:10|||||||||3
1749733220000|2025-06-12 13:00:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|42
1749733230000|2025-06-12 13:00:30|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|3
1749733240000|2025-06-12 13:00:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1749733250000|2025-06-12 13:00:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|18
1749733260000|2025-06-12 13:01:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1749733270000|2025-06-12 13:01:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|21
1749733280000|2025-06-12 13:01:20|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|11
1749733290000|2025-06-12 13:01:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1749733300000|2025-06-12 13:01:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|2
1749733310000|2025-06-12 13:01:50|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|0
1749733320000|2025-06-12 13:02:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|0
1749733350000|2025-06-12 13:02:30|||||||||1
1749733360000|2025-06-12 13:02:40|||||||||2
1749733370000|2025-06-12 13:02:50|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|72
1749733380000|2025-06-12 13:03:00|||||||||4
1749733390000|2025-06-12 13:03:10|||||||||1
1749733400000|2025-06-12 13:03:20|||||||||10
1749733410000|2025-06-12 13:03:30|||||||||1
1749733420000|2025-06-12 13:03:40|||||||||2
1749733430000|2025-06-12 13:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749733450000|2025-06-12 13:04:10|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|28
1749733460000|2025-06-12 13:04:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1749733500000|2025-06-12 13:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1749733510000|2025-06-12 13:05:10|||||||||3
1749733530000|2025-06-12 13:05:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|72
1749733540000|2025-06-12 13:05:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1749733550000|2025-06-12 13:05:50|||||||||1
1749733560000|2025-06-12 13:06:00|||||||||3
1749733570000|2025-06-12 13:06:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1749733580000|2025-06-12 13:06:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1749733590000|2025-06-12 13:06:30|||||||||2
1749733600000|2025-06-12 13:06:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1749733610000|2025-06-12 13:06:50|||||||||2
1749733620000|2025-06-12 13:07:00|||||||||4
1749733630000|2025-06-12 13:07:10|||||||||2
1749733640000|2025-06-12 13:07:20|||||||||4
1749733650000|2025-06-12 13:07:30|||||||||52
1749733660000|2025-06-12 13:07:40|||||||||4
1749733670000|2025-06-12 13:07:50|||||||||1
1749733680000|2025-06-12 13:08:00|||||||||2
1749733690000|2025-06-12 13:08:10|||||||||8
1749733700000|2025-06-12 13:08:20|||||||||1
1749733710000|2025-06-12 13:08:30|||||||||2
1749733720000|2025-06-12 13:08:40|||||||||2
1749733730000|2025-06-12 13:08:50|||||||||1
1749733740000|2025-06-12 13:09:00|||||||||1
1749733750000|2025-06-12 13:09:10|||||||||3
1749733760000|2025-06-12 13:09:20|||||||||3
1749733770000|2025-06-12 13:09:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1749733780000|2025-06-12 13:09:40|||||||||2
1749733790000|2025-06-12 13:09:50|||||||||4
1749733800000|2025-06-12 13:10:00|||||||||4
1749733810000|2025-06-12 13:10:10|||||||||2
1749733820000|2025-06-12 13:10:20|||||||||3
1749733830000|2025-06-12 13:10:30|||||||||2
1749733860000|2025-06-12 13:11:00|||||||||5
1749733870000|2025-06-12 13:11:10|||||||||1
1749733880000|2025-06-12 13:11:20|||||||||1
1749733890000|2025-06-12 13:11:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|5
1749733900000|2025-06-12 13:11:40|||||||||2
1749733920000|2025-06-12 13:12:00|||||||||2
1749733960000|2025-06-12 13:12:40|||||||||1
1749733970000|2025-06-12 13:12:50|||||||||3
1749733980000|2025-06-12 13:13:00|||||||||2
1749733990000|2025-06-12 13:13:10|||||||||2
1749734010000|2025-06-12 13:13:30|||||||||1
1749734020000|2025-06-12 13:13:40|||||||||2
1749734030000|2025-06-12 13:13:50|||||||||1
1749734040000|2025-06-12 13:14:00|||||||||1
1749734050000|2025-06-12 13:14:10|||||||||65
1749734060000|2025-06-12 13:14:20|||||||||2
1749734070000|2025-06-12 13:14:30|||||||||1
1749734130000|2025-06-12 13:15:30|||||||||1
1749734150000|2025-06-12 13:15:50|||||||||2
1749734160000|2025-06-12 13:16:00|||||||||1
1749734170000|2025-06-12 13:16:10|||||||||2
1749734210000|2025-06-12 13:16:50|||||||||1
1749734260000|2025-06-12 13:17:40|||||||||6
1749734270000|2025-06-12 13:17:50|||||||||1
1749734280000|2025-06-12 13:18:00|||||||||1
1749734290000|2025-06-12 13:18:10|||||||||1
1749734300000|2025-06-12 13:18:20|||||||||1
1749734340000|2025-06-12 13:19:00|||||||||1
1749734370000|2025-06-12 13:19:30|||||||||1
1749734400000|2025-06-12 13:20:00|||||||||1
1749734410000|2025-06-12 13:20:10|||||||||8
1749734420000|2025-06-12 13:20:20|||||||||14
1749734430000|2025-06-12 13:20:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1749734450000|2025-06-12 13:20:50|||||||||1
1749734470000|2025-06-12 13:21:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1749734480000|2025-06-12 13:21:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1749734490000|2025-06-12 13:21:30|||||||||2
1749734500000|2025-06-12 13:21:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1749734530000|2025-06-12 13:22:10|||||||||6
1749734540000|2025-06-12 13:22:20|||||||||3
1749734560000|2025-06-12 13:22:40|||||||||2
1749734590000|2025-06-12 13:23:10|||||||||10
1749734620000|2025-06-12 13:23:40|||||||||1
1749734670000|2025-06-12 13:24:30|||||||||8
1749734680000|2025-06-12 13:24:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|92
1749734690000|2025-06-12 13:24:50|||||||||4
1749734700000|2025-06-12 13:25:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|40
1749734710000|2025-06-12 13:25:10|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|10
1749734720000|2025-06-12 13:25:20|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|0
1749734780000|2025-06-12 13:26:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1749734790000|2025-06-12 13:26:30|20.19|20.03|20.18|20.02|20.23|20.07|20.18|20.02|15
1749734800000|2025-06-12 13:26:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|4
1749734810000|2025-06-12 13:26:50|20.19|20.03|20.21|20.05|20.23|20.07|20.18|20.02|2
1749734820000|2025-06-12 13:27:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|1
1749734860000|2025-06-12 13:27:40|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|5
1749734880000|2025-06-12 13:28:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1749734900000|2025-06-12 13:28:20|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|11
1749734910000|2025-06-12 13:28:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1749734920000|2025-06-12 13:28:40|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|8
1749734930000|2025-06-12 13:28:50|||||||||1
1749734940000|2025-06-12 13:29:00|||||||||6
1749734950000|2025-06-12 13:29:10|||||||||78
1749734960000|2025-06-12 13:29:20|||||||||5
1749734970000|2025-06-12 13:29:30|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|44
1749734980000|2025-06-12 13:29:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|21
1749734990000|2025-06-12 13:29:50|||||||||20
1749735000000|2025-06-12 13:30:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|317
1749735010000|2025-06-12 13:30:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|40
1749735020000|2025-06-12 13:30:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|178
1749735030000|2025-06-12 13:30:30|||||||||25
1749735040000|2025-06-12 13:30:40|||||||||15
1749735050000|2025-06-12 13:30:50|||||||||7
1749735060000|2025-06-12 13:31:00|||||||||74
1749735070000|2025-06-12 13:31:10|||||||||1
1749735080000|2025-06-12 13:31:20|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|7
1749735090000|2025-06-12 13:31:30|||||||||19
1749735100000|2025-06-12 13:31:40|||||||||2
1749735110000|2025-06-12 13:31:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1749735120000|2025-06-12 13:32:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|19
1749735130000|2025-06-12 13:32:10|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|3
1749735140000|2025-06-12 13:32:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|7
1749735150000|2025-06-12 13:32:30|||||||||3
1749735160000|2025-06-12 13:32:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|60
1749735170000|2025-06-12 13:32:50|||||||||15
1749735180000|2025-06-12 13:33:00|||||||||7
1749735190000|2025-06-12 13:33:10|||||||||6
1749735200000|2025-06-12 13:33:20|||||||||1
1749735210000|2025-06-12 13:33:30|20.23|20.07|20.19|20.03|20.24|20.08|20.19|20.03|80
1749735220000|2025-06-12 13:33:40|||||||||11
1749735230000|2025-06-12 13:33:50|||||||||56
1749735240000|2025-06-12 13:34:00|||||||||29
1749735250000|2025-06-12 13:34:10|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|22
1749735260000|2025-06-12 13:34:20|||||||||15
1749735270000|2025-06-12 13:34:30|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|6
1749735280000|2025-06-12 13:34:40|||||||||14
1749735290000|2025-06-12 13:34:50|||||||||6
1749735300000|2025-06-12 13:35:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1749735310000|2025-06-12 13:35:10|||||||||5
1749735320000|2025-06-12 13:35:20|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|62
1749735330000|2025-06-12 13:35:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|15
1749735340000|2025-06-12 13:35:40|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|66
1749735350000|2025-06-12 13:35:50|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|52
1749735360000|2025-06-12 13:36:00|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|3
1749735370000|2025-06-12 13:36:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|14
1749735380000|2025-06-12 13:36:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|25
1749735390000|2025-06-12 13:36:30|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|9
1749735400000|2025-06-12 13:36:40|||||||||21
1749735410000|2025-06-12 13:36:50|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|26
1749735420000|2025-06-12 13:37:00|||||||||9
1749735430000|2025-06-12 13:37:10|||||||||1
1749735440000|2025-06-12 13:37:20|||||||||5
1749735450000|2025-06-12 13:37:30|||||||||8
1749735460000|2025-06-12 13:37:40|||||||||2
1749735470000|2025-06-12 13:37:50|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|9
1749735480000|2025-06-12 13:38:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|5
1749735490000|2025-06-12 13:38:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|37
1749735500000|2025-06-12 13:38:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|16
1749735510000|2025-06-12 13:38:30|||||||||23
1749735520000|2025-06-12 13:38:40|||||||||23
1749735530000|2025-06-12 13:38:50|||||||||3
1749735540000|2025-06-12 13:39:00|||||||||19
1749735550000|2025-06-12 13:39:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1749735560000|2025-06-12 13:39:20|||||||||1
1749735570000|2025-06-12 13:39:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|47
1749735580000|2025-06-12 13:39:40|||||||||2
1749735590000|2025-06-12 13:39:50|||||||||5
1749735600000|2025-06-12 13:40:00|||||||||11
1749735610000|2025-06-12 13:40:10|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|22
1749735620000|2025-06-12 13:40:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1749735630000|2025-06-12 13:40:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|25
1749735640000|2025-06-12 13:40:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1749735650000|2025-06-12 13:40:50|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|121
1749735660000|2025-06-12 13:41:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|80
1749735670000|2025-06-12 13:41:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|26
1749735680000|2025-06-12 13:41:20|||||||||8
1749735690000|2025-06-12 13:41:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|63
1749735700000|2025-06-12 13:41:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|21
1749735720000|2025-06-12 13:42:00|||||||||11
1749735730000|2025-06-12 13:42:10|||||||||1
1749735740000|2025-06-12 13:42:20|||||||||4
1749735750000|2025-06-12 13:42:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|20
1749735760000|2025-06-12 13:42:40|||||||||3
1749735770000|2025-06-12 13:42:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1749735780000|2025-06-12 13:43:00|||||||||14
1749735790000|2025-06-12 13:43:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|375
1749735800000|2025-06-12 13:43:20|||||||||9
1749735810000|2025-06-12 13:43:30|||||||||17
1749735820000|2025-06-12 13:43:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|27
1749735830000|2025-06-12 13:43:50|||||||||31
1749735840000|2025-06-12 13:44:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|23
1749735850000|2025-06-12 13:44:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|30
1749735860000|2025-06-12 13:44:20|||||||||4
1749735870000|2025-06-12 13:44:30|||||||||6
1749735880000|2025-06-12 13:44:40|||||||||4
1749735890000|2025-06-12 13:44:50|||||||||2
1749735900000|2025-06-12 13:45:00|||||||||9
1749735910000|2025-06-12 13:45:10|||||||||4
1749735920000|2025-06-12 13:45:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|6
1749735930000|2025-06-12 13:45:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|7
1749735940000|2025-06-12 13:45:40|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|41
1749735950000|2025-06-12 13:45:50|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|22
1749735960000|2025-06-12 13:46:00|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|10
1749735970000|2025-06-12 13:46:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|3
1749735980000|2025-06-12 13:46:20|||||||||1
1749735990000|2025-06-12 13:46:30|20.08|19.92|20.12|19.96|20.13|19.97|20.08|19.92|18
1749736000000|2025-06-12 13:46:40|||||||||4
1749736010000|2025-06-12 13:46:50|||||||||3
1749736020000|2025-06-12 13:47:00|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|23
1749736030000|2025-06-12 13:47:10|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|23
1749736040000|2025-06-12 13:47:20|||||||||6
1749736050000|2025-06-12 13:47:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|5
1749736060000|2025-06-12 13:47:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1749736070000|2025-06-12 13:47:50|||||||||8
1749736080000|2025-06-12 13:48:00|||||||||5
1749736090000|2025-06-12 13:48:10|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|126
1749736100000|2025-06-12 13:48:20|||||||||3
1749736110000|2025-06-12 13:48:30|||||||||39
1749736120000|2025-06-12 13:48:40|||||||||11
1749736130000|2025-06-12 13:48:50|||||||||32
1749736140000|2025-06-12 13:49:00|||||||||10
1749736150000|2025-06-12 13:49:10|||||||||2
1749736160000|2025-06-12 13:49:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|21
1749736170000|2025-06-12 13:49:30|||||||||3
1749736180000|2025-06-12 13:49:40|||||||||14
1749736190000|2025-06-12 13:49:50|||||||||1
1749736200000|2025-06-12 13:50:00|||||||||50
1749736210000|2025-06-12 13:50:10|20.03|19.87|20.07|19.91|20.07|19.91|20.02|19.86|116
1749736220000|2025-06-12 13:50:20|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|11
1749736230000|2025-06-12 13:50:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|67
1749736240000|2025-06-12 13:50:40|||||||||32
1749736250000|2025-06-12 13:50:50|||||||||5
1749736260000|2025-06-12 13:51:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|44
1749736270000|2025-06-12 13:51:10|||||||||113
1749736280000|2025-06-12 13:51:20|||||||||29
1749736290000|2025-06-12 13:51:30|||||||||38
1749736300000|2025-06-12 13:51:40|||||||||6
1749736310000|2025-06-12 13:51:50|||||||||38
1749736320000|2025-06-12 13:52:00|||||||||10
1749736330000|2025-06-12 13:52:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|16
1749736340000|2025-06-12 13:52:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|76
1749736350000|2025-06-12 13:52:30|||||||||2
1749736360000|2025-06-12 13:52:40|||||||||18
1749736370000|2025-06-12 13:52:50|||||||||2
1749736380000|2025-06-12 13:53:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1749736390000|2025-06-12 13:53:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|13
1749736400000|2025-06-12 13:53:20|||||||||1
1749736410000|2025-06-12 13:53:30|||||||||5
1749736420000|2025-06-12 13:53:40|||||||||1
1749736430000|2025-06-12 13:53:50|||||||||4
1749736440000|2025-06-12 13:54:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|7
1749736450000|2025-06-12 13:54:10|||||||||4
1749736460000|2025-06-12 13:54:20|||||||||2
1749736470000|2025-06-12 13:54:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|5
1749736480000|2025-06-12 13:54:40|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|1
1749736490000|2025-06-12 13:54:50|||||||||4
1749736500000|2025-06-12 13:55:00|||||||||58
1749736510000|2025-06-12 13:55:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|23
1749736520000|2025-06-12 13:55:20|||||||||3
1749736530000|2025-06-12 13:55:30|||||||||3
1749736540000|2025-06-12 13:55:40|20.08|19.92|20.12|19.96|20.12|19.96|20.07|19.91|15
1749736550000|2025-06-12 13:55:50|||||||||2
1749736560000|2025-06-12 13:56:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|20
1749736580000|2025-06-12 13:56:20|||||||||7
1749736590000|2025-06-12 13:56:30|||||||||7
1749736600000|2025-06-12 13:56:40|||||||||4
1749736610000|2025-06-12 13:56:50|||||||||20
1749736620000|2025-06-12 13:57:00|||||||||3
1749736630000|2025-06-12 13:57:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|17
1749736640000|2025-06-12 13:57:20|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|30
1749736650000|2025-06-12 13:57:30|||||||||4
1749736660000|2025-06-12 13:57:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1749736670000|2025-06-12 13:57:50|||||||||19
1749736680000|2025-06-12 13:58:00|||||||||23
1749736690000|2025-06-12 13:58:10|||||||||6
1749736700000|2025-06-12 13:58:20|||||||||6
1749736710000|2025-06-12 13:58:30|||||||||7
1749736720000|2025-06-12 13:58:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|11
1749736730000|2025-06-12 13:58:50|||||||||8
1749736740000|2025-06-12 13:59:00|||||||||7
1749736760000|2025-06-12 13:59:20|||||||||3
1749736780000|2025-06-12 13:59:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1749736790000|2025-06-12 13:59:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1749736800000|2025-06-12 14:00:00|||||||||8
1749736810000|2025-06-12 14:00:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|16
1749736820000|2025-06-12 14:00:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|3
1749736830000|2025-06-12 14:00:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1749736840000|2025-06-12 14:00:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|10
1749736850000|2025-06-12 14:00:50|||||||||4
1749736860000|2025-06-12 14:01:00|||||||||35
1749736870000|2025-06-12 14:01:10|||||||||6
1749736880000|2025-06-12 14:01:20|||||||||5
1749736890000|2025-06-12 14:01:30|||||||||1
1749736900000|2025-06-12 14:01:40|||||||||16
1749736910000|2025-06-12 14:01:50|||||||||28
1749736920000|2025-06-12 14:02:00|||||||||24
1749736940000|2025-06-12 14:02:20|||||||||7
1749736950000|2025-06-12 14:02:30|||||||||5
1749736960000|2025-06-12 14:02:40|||||||||6
1749736970000|2025-06-12 14:02:50|||||||||1
1749736980000|2025-06-12 14:03:00|||||||||27
1749736990000|2025-06-12 14:03:10|||||||||1
1749737000000|2025-06-12 14:03:20|||||||||5
1749737010000|2025-06-12 14:03:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1749737020000|2025-06-12 14:03:40|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|1
1749737030000|2025-06-12 14:03:50|||||||||25
1749737040000|2025-06-12 14:04:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|12
1749737050000|2025-06-12 14:04:10|||||||||13
1749737060000|2025-06-12 14:04:20|||||||||5
1749737070000|2025-06-12 14:04:30|||||||||1
1749737090000|2025-06-12 14:04:50|||||||||11
1749737100000|2025-06-12 14:05:00|||||||||9
1749737110000|2025-06-12 14:05:10|||||||||4
1749737120000|2025-06-12 14:05:20|||||||||8
1749737140000|2025-06-12 14:05:40|||||||||10
1749737150000|2025-06-12 14:05:50|||||||||10
1749737160000|2025-06-12 14:06:00|||||||||5
1749737170000|2025-06-12 14:06:10|||||||||7
1749737180000|2025-06-12 14:06:20|||||||||12
1749737190000|2025-06-12 14:06:30|||||||||3
1749737200000|2025-06-12 14:06:40|||||||||3
1749737210000|2025-06-12 14:06:50|||||||||2
1749737220000|2025-06-12 14:07:00|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|104
1749737230000|2025-06-12 14:07:10|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|30
1749737240000|2025-06-12 14:07:20|||||||||36
1749737250000|2025-06-12 14:07:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|207
1749737260000|2025-06-12 14:07:40|||||||||62
1749737270000|2025-06-12 14:07:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|27
1749737280000|2025-06-12 14:08:00|||||||||4
1749737290000|2025-06-12 14:08:10|||||||||26
1749737300000|2025-06-12 14:08:20|||||||||29
1749737310000|2025-06-12 14:08:30|||||||||15
1749737320000|2025-06-12 14:08:40|||||||||40
1749737330000|2025-06-12 14:08:50|||||||||4
1749737340000|2025-06-12 14:09:00|||||||||45
1749737350000|2025-06-12 14:09:10|||||||||12
1749737360000|2025-06-12 14:09:20|||||||||6
1749737370000|2025-06-12 14:09:30|||||||||2
1749737380000|2025-06-12 14:09:40|||||||||1
1749737390000|2025-06-12 14:09:50|||||||||4
1749737400000|2025-06-12 14:10:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|152
1749737420000|2025-06-12 14:10:20|||||||||5
1749737430000|2025-06-12 14:10:30|||||||||17
1749737450000|2025-06-12 14:10:50|||||||||1
1749737460000|2025-06-12 14:11:00|||||||||22
1749737470000|2025-06-12 14:11:10|||||||||8
1749737480000|2025-06-12 14:11:20|||||||||16
1749737490000|2025-06-12 14:11:30|||||||||5
1749737500000|2025-06-12 14:11:40|||||||||1
1749737510000|2025-06-12 14:11:50|||||||||4
1749737520000|2025-06-12 14:12:00|||||||||2
1749737530000|2025-06-12 14:12:10|||||||||2
1749737540000|2025-06-12 14:12:20|||||||||13
1749737550000|2025-06-12 14:12:30|||||||||9
1749737560000|2025-06-12 14:12:40|||||||||6
1749737570000|2025-06-12 14:12:50|||||||||9
1749737580000|2025-06-12 14:13:00|||||||||7
1749737590000|2025-06-12 14:13:10|||||||||3
1749737600000|2025-06-12 14:13:20|||||||||1
1749737610000|2025-06-12 14:13:30|||||||||26
1749737620000|2025-06-12 14:13:40|||||||||1
1749737630000|2025-06-12 14:13:50|||||||||33
1749737640000|2025-06-12 14:14:00|||||||||24
1749737650000|2025-06-12 14:14:10|||||||||5
1749737660000|2025-06-12 14:14:20|||||||||3
1749737670000|2025-06-12 14:14:30|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|41
1749737680000|2025-06-12 14:14:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|42
1749737690000|2025-06-12 14:14:50|||||||||7
1749737700000|2025-06-12 14:15:00|||||||||6
1749737710000|2025-06-12 14:15:10|||||||||2
1749737720000|2025-06-12 14:15:20|||||||||2
1749737730000|2025-06-12 14:15:30|||||||||35
1749737740000|2025-06-12 14:15:40|||||||||8
1749737760000|2025-06-12 14:16:00|||||||||9
1749737770000|2025-06-12 14:16:10|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|60
1749737790000|2025-06-12 14:16:30|||||||||7
1749737800000|2025-06-12 14:16:40|||||||||1
1749737810000|2025-06-12 14:16:50|||||||||1
1749737820000|2025-06-12 14:17:00|||||||||4
1749737830000|2025-06-12 14:17:10|||||||||14
1749737840000|2025-06-12 14:17:20|||||||||25
1749737850000|2025-06-12 14:17:30|||||||||22
1749737860000|2025-06-12 14:17:40|||||||||44
1749737870000|2025-06-12 14:17:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|205
1749737880000|2025-06-12 14:18:00|||||||||3
1749737890000|2025-06-12 14:18:10|||||||||11
1749737900000|2025-06-12 14:18:20|||||||||3
1749737910000|2025-06-12 14:18:30|||||||||26
1749737920000|2025-06-12 14:18:40|||||||||7
1749737930000|2025-06-12 14:18:50|||||||||12
1749737940000|2025-06-12 14:19:00|||||||||8
1749737950000|2025-06-12 14:19:10|||||||||14
1749737970000|2025-06-12 14:19:30|||||||||5
1749737980000|2025-06-12 14:19:40|||||||||4
1749737990000|2025-06-12 14:19:50|||||||||28
1749738000000|2025-06-12 14:20:00|||||||||15
1749738010000|2025-06-12 14:20:10|||||||||5
1749738020000|2025-06-12 14:20:20|||||||||5
1749738030000|2025-06-12 14:20:30|||||||||32
1749738040000|2025-06-12 14:20:40|||||||||24
1749738050000|2025-06-12 14:20:50|||||||||130
1749738060000|2025-06-12 14:21:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|87
1749738070000|2025-06-12 14:21:10|||||||||24
1749738080000|2025-06-12 14:21:20|||||||||17
1749738090000|2025-06-12 14:21:30|||||||||19
1749738100000|2025-06-12 14:21:40|||||||||3
1749738110000|2025-06-12 14:21:50|||||||||5
1749738120000|2025-06-12 14:22:00|||||||||27
1749738130000|2025-06-12 14:22:10|||||||||6
1749738140000|2025-06-12 14:22:20|||||||||6
1749738150000|2025-06-12 14:22:30|||||||||3
1749738160000|2025-06-12 14:22:40|||||||||5
1749738170000|2025-06-12 14:22:50|||||||||1
1749738180000|2025-06-12 14:23:00|||||||||2
1749738190000|2025-06-12 14:23:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|24
1749738200000|2025-06-12 14:23:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|16
1749738210000|2025-06-12 14:23:30|||||||||6
1749738220000|2025-06-12 14:23:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1749738230000|2025-06-12 14:23:50|||||||||3
1749738240000|2025-06-12 14:24:00|||||||||51
1749738250000|2025-06-12 14:24:10|||||||||11
1749738260000|2025-06-12 14:24:20|||||||||1
1749738270000|2025-06-12 14:24:30|||||||||15
1749738280000|2025-06-12 14:24:40|||||||||2
1749738290000|2025-06-12 14:24:50|||||||||15
1749738300000|2025-06-12 14:25:00|||||||||3
1749738310000|2025-06-12 14:25:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|27
1749738320000|2025-06-12 14:25:20|||||||||1
1749738330000|2025-06-12 14:25:30|||||||||17
1749738340000|2025-06-12 14:25:40|||||||||9
1749738360000|2025-06-12 14:26:00|||||||||6
1749738370000|2025-06-12 14:26:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1749738380000|2025-06-12 14:26:20|||||||||6
1749738390000|2025-06-12 14:26:30|||||||||4
1749738400000|2025-06-12 14:26:40|||||||||3
1749738410000|2025-06-12 14:26:50|||||||||5
1749738420000|2025-06-12 14:27:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1749738430000|2025-06-12 14:27:10|||||||||30
1749738440000|2025-06-12 14:27:20|||||||||16
1749738450000|2025-06-12 14:27:30|||||||||2
1749738460000|2025-06-12 14:27:40|||||||||3
1749738470000|2025-06-12 14:27:50|||||||||3
1749738480000|2025-06-12 14:28:00|||||||||16
1749738490000|2025-06-12 14:28:10|||||||||2
1749738500000|2025-06-12 14:28:20|||||||||1
1749738510000|2025-06-12 14:28:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1749738520000|2025-06-12 14:28:40|||||||||48
1749738530000|2025-06-12 14:28:50|||||||||22
1749738540000|2025-06-12 14:29:00|||||||||9
1749738550000|2025-06-12 14:29:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1749738560000|2025-06-12 14:29:20|||||||||8
1749738570000|2025-06-12 14:29:30|||||||||4
1749738580000|2025-06-12 14:29:40|||||||||7
1749738590000|2025-06-12 14:29:50|||||||||1
1749738600000|2025-06-12 14:30:00|||||||||4
1749738620000|2025-06-12 14:30:20|||||||||33
1749738630000|2025-06-12 14:30:30|||||||||12
1749738660000|2025-06-12 14:31:00|||||||||1
1749738680000|2025-06-12 14:31:20|||||||||6
1749738710000|2025-06-12 14:31:50|||||||||15
1749738720000|2025-06-12 14:32:00|||||||||2
1749738730000|2025-06-12 14:32:10|||||||||5
1749738740000|2025-06-12 14:32:20|||||||||4
1749738750000|2025-06-12 14:32:30|||||||||13
1749738760000|2025-06-12 14:32:40|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|75
1749738770000|2025-06-12 14:32:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|33
1749738780000|2025-06-12 14:33:00|||||||||5
1749738790000|2025-06-12 14:33:10|||||||||5
1749738800000|2025-06-12 14:33:20|||||||||2
1749738820000|2025-06-12 14:33:40|||||||||7
1749738830000|2025-06-12 14:33:50|||||||||2
1749738840000|2025-06-12 14:34:00|||||||||14
1749738850000|2025-06-12 14:34:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|14
1749738860000|2025-06-12 14:34:20|||||||||3
1749738870000|2025-06-12 14:34:30|||||||||19
1749738880000|2025-06-12 14:34:40|||||||||49
1749738890000|2025-06-12 14:34:50|||||||||2
1749738900000|2025-06-12 14:35:00|||||||||8
1749738920000|2025-06-12 14:35:20|||||||||2
1749738940000|2025-06-12 14:35:40|||||||||66
1749738950000|2025-06-12 14:35:50|||||||||18
1749738960000|2025-06-12 14:36:00|||||||||3
1749738970000|2025-06-12 14:36:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|67
1749738980000|2025-06-12 14:36:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1749738990000|2025-06-12 14:36:30|||||||||2
1749739010000|2025-06-12 14:36:50|||||||||39
1749739020000|2025-06-12 14:37:00|||||||||1
1749739030000|2025-06-12 14:37:10|||||||||25
1749739040000|2025-06-12 14:37:20|||||||||18
1749739050000|2025-06-12 14:37:30|||||||||8
1749739060000|2025-06-12 14:37:40|||||||||30
1749739070000|2025-06-12 14:37:50|||||||||20
1749739080000|2025-06-12 14:38:00|||||||||3
1749739090000|2025-06-12 14:38:10|||||||||2
1749739110000|2025-06-12 14:38:30|||||||||9
1749739120000|2025-06-12 14:38:40|||||||||2
1749739130000|2025-06-12 14:38:50|||||||||11
1749739170000|2025-06-12 14:39:30|||||||||1
1749739180000|2025-06-12 14:39:40|||||||||2
1749739190000|2025-06-12 14:39:50|||||||||12
1749739200000|2025-06-12 14:40:00|||||||||8
1749739210000|2025-06-12 14:40:10|||||||||44
1749739220000|2025-06-12 14:40:20|||||||||5
1749739230000|2025-06-12 14:40:30|||||||||2
1749739240000|2025-06-12 14:40:40|||||||||1
1749739250000|2025-06-12 14:40:50|||||||||2
1749739260000|2025-06-12 14:41:00|||||||||25
1749739270000|2025-06-12 14:41:10|||||||||4
1749739290000|2025-06-12 14:41:30|||||||||1
1749739300000|2025-06-12 14:41:40|||||||||17
1749739310000|2025-06-12 14:41:50|||||||||6
1749739320000|2025-06-12 14:42:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|353
1749739330000|2025-06-12 14:42:10|||||||||5
1749739340000|2025-06-12 14:42:20|||||||||5
1749739350000|2025-06-12 14:42:30|||||||||2
1749739360000|2025-06-12 14:42:40|||||||||1
1749739370000|2025-06-12 14:42:50|||||||||7
1749739380000|2025-06-12 14:43:00|||||||||15
1749739390000|2025-06-12 14:43:10|||||||||35
1749739400000|2025-06-12 14:43:20|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|21
1749739410000|2025-06-12 14:43:30|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|30
1749739420000|2025-06-12 14:43:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1749739430000|2025-06-12 14:43:50|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|47
1749739440000|2025-06-12 14:44:00|19.86|19.7|19.87|19.71|19.9|19.74|19.85|19.69|38
1749739450000|2025-06-12 14:44:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|26
1749739460000|2025-06-12 14:44:20|||||||||2
1749739490000|2025-06-12 14:44:50|||||||||3
1749739500000|2025-06-12 14:45:00|||||||||2
1749739510000|2025-06-12 14:45:10|||||||||7
1749739540000|2025-06-12 14:45:40|||||||||3
1749739550000|2025-06-12 14:45:50|||||||||2
1749739570000|2025-06-12 14:46:10|||||||||15
1749739590000|2025-06-12 14:46:30|||||||||21
1749739600000|2025-06-12 14:46:40|||||||||21
1749739610000|2025-06-12 14:46:50|||||||||1
1749739620000|2025-06-12 14:47:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|23
1749739630000|2025-06-12 14:47:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|67
1749739640000|2025-06-12 14:47:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|57
1749739650000|2025-06-12 14:47:30|||||||||7
1749739670000|2025-06-12 14:47:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|17
1749739680000|2025-06-12 14:48:00|||||||||6
1749739720000|2025-06-12 14:48:40|||||||||2
1749739730000|2025-06-12 14:48:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|6
1749739740000|2025-06-12 14:49:00|||||||||3
1749739750000|2025-06-12 14:49:10|||||||||4
1749739770000|2025-06-12 14:49:30|||||||||2
1749739790000|2025-06-12 14:49:50|||||||||2
1749739800000|2025-06-12 14:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|18
1749739810000|2025-06-12 14:50:10|||||||||6
1749739820000|2025-06-12 14:50:20|||||||||59
1749739830000|2025-06-12 14:50:30|||||||||9
1749739840000|2025-06-12 14:50:40|||||||||40
1749739850000|2025-06-12 14:50:50|||||||||4
1749739860000|2025-06-12 14:51:00|||||||||15
1749739870000|2025-06-12 14:51:10|||||||||1
1749739880000|2025-06-12 14:51:20|||||||||3
1749739890000|2025-06-12 14:51:30|||||||||10
1749739900000|2025-06-12 14:51:40|||||||||53
1749739910000|2025-06-12 14:51:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1749739920000|2025-06-12 14:52:00|||||||||9
1749739930000|2025-06-12 14:52:10|||||||||27
1749739940000|2025-06-12 14:52:20|||||||||3
1749739950000|2025-06-12 14:52:30|||||||||29
1749739960000|2025-06-12 14:52:40|||||||||10
1749739970000|2025-06-12 14:52:50|||||||||8
1749739980000|2025-06-12 14:53:00|||||||||2
1749740000000|2025-06-12 14:53:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|102
1749740010000|2025-06-12 14:53:30|||||||||5
1749740020000|2025-06-12 14:53:40|||||||||17
1749740030000|2025-06-12 14:53:50|||||||||24
1749740040000|2025-06-12 14:54:00|||||||||3
1749740050000|2025-06-12 14:54:10|||||||||6
1749740060000|2025-06-12 14:54:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|85
1749740070000|2025-06-12 14:54:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1749740080000|2025-06-12 14:54:40|||||||||3
1749740090000|2025-06-12 14:54:50|||||||||19
1749740100000|2025-06-12 14:55:00|||||||||9
1749740110000|2025-06-12 14:55:10|||||||||68
1749740120000|2025-06-12 14:55:20|||||||||35
1749740130000|2025-06-12 14:55:30|||||||||17
1749740140000|2025-06-12 14:55:40|||||||||14
1749740150000|2025-06-12 14:55:50|||||||||16
1749740160000|2025-06-12 14:56:00|||||||||8
1749740170000|2025-06-12 14:56:10|||||||||9
1749740180000|2025-06-12 14:56:20|||||||||10
1749740190000|2025-06-12 14:56:30|||||||||2
1749740200000|2025-06-12 14:56:40|||||||||25
1749740210000|2025-06-12 14:56:50|||||||||23
1749740220000|2025-06-12 14:57:00|||||||||8
1749740230000|2025-06-12 14:57:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|15
1749740240000|2025-06-12 14:57:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1749740260000|2025-06-12 14:57:40|||||||||2
1749740270000|2025-06-12 14:57:50|||||||||5
1749740280000|2025-06-12 14:58:00|||||||||3
1749740300000|2025-06-12 14:58:20|||||||||1
1749740310000|2025-06-12 14:58:30|||||||||5
1749740320000|2025-06-12 14:58:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|77
1749740330000|2025-06-12 14:58:50|||||||||60
1749740340000|2025-06-12 14:59:00|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|51
1749740350000|2025-06-12 14:59:10|||||||||12
1749740360000|2025-06-12 14:59:20|||||||||8
1749740370000|2025-06-12 14:59:30|||||||||64
1749740380000|2025-06-12 14:59:40|||||||||14
1749740390000|2025-06-12 14:59:50|||||||||1
1749740400000|2025-06-12 15:00:00|||||||||1
1749740410000|2025-06-12 15:00:10|||||||||5
1749740430000|2025-06-12 15:00:30|||||||||12
1749740440000|2025-06-12 15:00:40|||||||||1
1749740460000|2025-06-12 15:01:00|||||||||3
1749740470000|2025-06-12 15:01:10|||||||||2
1749740490000|2025-06-12 15:01:30|||||||||1
1749740500000|2025-06-12 15:01:40|||||||||16
1749740510000|2025-06-12 15:01:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|24
1749740520000|2025-06-12 15:02:00|||||||||1
1749740530000|2025-06-12 15:02:10|||||||||17
1749740540000|2025-06-12 15:02:20|||||||||15
1749740550000|2025-06-12 15:02:30|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|152
1749740560000|2025-06-12 15:02:40|||||||||2
1749740570000|2025-06-12 15:02:50|||||||||46
1749740580000|2025-06-12 15:03:00|||||||||54
1749740590000|2025-06-12 15:03:10|||||||||50
1749740600000|2025-06-12 15:03:20|||||||||1
1749740610000|2025-06-12 15:03:30|||||||||2
1749740620000|2025-06-12 15:03:40|||||||||59
1749740650000|2025-06-12 15:04:10|||||||||6
1749740660000|2025-06-12 15:04:20|||||||||7
1749740670000|2025-06-12 15:04:30|||||||||105
1749740680000|2025-06-12 15:04:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1749740690000|2025-06-12 15:04:50|||||||||7
1749740700000|2025-06-12 15:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|21
1749740720000|2025-06-12 15:05:20|||||||||1
1749740730000|2025-06-12 15:05:30|||||||||1
1749740740000|2025-06-12 15:05:40|||||||||3
1749740760000|2025-06-12 15:06:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1749740770000|2025-06-12 15:06:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1749740780000|2025-06-12 15:06:20|||||||||7
1749740790000|2025-06-12 15:06:30|||||||||2
1749740800000|2025-06-12 15:06:40|||||||||1
1749740820000|2025-06-12 15:07:00|||||||||3
1749740830000|2025-06-12 15:07:10|||||||||1
1749740840000|2025-06-12 15:07:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1749740850000|2025-06-12 15:07:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|134
1749740860000|2025-06-12 15:07:40|||||||||6
1749740870000|2025-06-12 15:07:50|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|30
1749740890000|2025-06-12 15:08:10|||||||||4
1749740900000|2025-06-12 15:08:20|||||||||7
1749740910000|2025-06-12 15:08:30|||||||||1
1749740940000|2025-06-12 15:09:00|||||||||4
1749740950000|2025-06-12 15:09:10|||||||||2
1749740960000|2025-06-12 15:09:20|||||||||9
1749740970000|2025-06-12 15:09:30|||||||||6
1749740980000|2025-06-12 15:09:40|||||||||1
1749740990000|2025-06-12 15:09:50|||||||||5
1749741000000|2025-06-12 15:10:00|||||||||18
1749741010000|2025-06-12 15:10:10|||||||||1
1749741020000|2025-06-12 15:10:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|68
1749741030000|2025-06-12 15:10:30|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|12
1749741040000|2025-06-12 15:10:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1749741050000|2025-06-12 15:10:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1749741060000|2025-06-12 15:11:00|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|82
1749741070000|2025-06-12 15:11:10|||||||||5
1749741080000|2025-06-12 15:11:20|||||||||1
1749741090000|2025-06-12 15:11:30|||||||||1
1749741100000|2025-06-12 15:11:40|||||||||4
1749741120000|2025-06-12 15:12:00|||||||||6
1749741130000|2025-06-12 15:12:10|||||||||1
1749741140000|2025-06-12 15:12:20|||||||||8
1749741160000|2025-06-12 15:12:40|||||||||6
1749741170000|2025-06-12 15:12:50|||||||||1
1749741180000|2025-06-12 15:13:00|||||||||4
1749741190000|2025-06-12 15:13:10|||||||||4
1749741200000|2025-06-12 15:13:20|||||||||1
1749741220000|2025-06-12 15:13:40|||||||||6
1749741230000|2025-06-12 15:13:50|||||||||2
1749741240000|2025-06-12 15:14:00|||||||||5
1749741250000|2025-06-12 15:14:10|||||||||7
1749741280000|2025-06-12 15:14:40|||||||||2
1749741290000|2025-06-12 15:14:50|||||||||2
1749741300000|2025-06-12 15:15:00|||||||||8
1749741310000|2025-06-12 15:15:10|||||||||1
1749741320000|2025-06-12 15:15:20|||||||||5
1749741330000|2025-06-12 15:15:30|||||||||52
1749741340000|2025-06-12 15:15:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1749741350000|2025-06-12 15:15:50|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|85
1749741360000|2025-06-12 15:16:00|||||||||2
1749741370000|2025-06-12 15:16:10|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|3
1749741380000|2025-06-12 15:16:20|||||||||10
1749741400000|2025-06-12 15:16:40|||||||||28
1749741410000|2025-06-12 15:16:50|||||||||43
1749741420000|2025-06-12 15:17:00|||||||||3
1749741430000|2025-06-12 15:17:10|||||||||2
1749741440000|2025-06-12 15:17:20|||||||||3
1749741450000|2025-06-12 15:17:30|||||||||2
1749741460000|2025-06-12 15:17:40|19.97|19.81|19.97|19.81|20.01|19.85|19.96|19.8|135
1749741470000|2025-06-12 15:17:50|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|93
1749741480000|2025-06-12 15:18:00|20.01|19.85|19.97|19.81|20.01|19.85|19.96|19.8|24
1749741490000|2025-06-12 15:18:10|19.96|19.8|20.02|19.86|20.02|19.86|19.96|19.8|55
1749741500000|2025-06-12 15:18:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|109
1749741510000|2025-06-12 15:18:30|20.11|19.95|20.12|19.96|20.12|19.96|20.07|19.91|119
1749741520000|2025-06-12 15:18:40|||||||||86
1749741530000|2025-06-12 15:18:50|||||||||10
1749741540000|2025-06-12 15:19:00|||||||||24
1749741550000|2025-06-12 15:19:10|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|59
1749741560000|2025-06-12 15:19:20|20.06|19.9|20.07|19.91|20.07|19.91|20.02|19.86|155
1749741570000|2025-06-12 15:19:30|||||||||2
1749741580000|2025-06-12 15:19:40|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|18
1749741590000|2025-06-12 15:19:50|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|29
1749741600000|2025-06-12 15:20:00|||||||||3
1749741610000|2025-06-12 15:20:10|||||||||2
1749741620000|2025-06-12 15:20:20|||||||||6
1749741630000|2025-06-12 15:20:30|||||||||1
1749741650000|2025-06-12 15:20:50|||||||||2
1749741660000|2025-06-12 15:21:00|||||||||1
1749741670000|2025-06-12 15:21:10|||||||||18
1749741680000|2025-06-12 15:21:20|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|72
1749741690000|2025-06-12 15:21:30|20.12|19.96|20.1|19.94|20.12|19.96|20.07|19.91|58
1749741700000|2025-06-12 15:21:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|29
1749741710000|2025-06-12 15:21:50|||||||||1
1749741720000|2025-06-12 15:22:00|||||||||8
1749741730000|2025-06-12 15:22:10|||||||||3
1749741750000|2025-06-12 15:22:30|||||||||21
1749741760000|2025-06-12 15:22:40|||||||||5
1749741770000|2025-06-12 15:22:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|131
1749741780000|2025-06-12 15:23:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|68
1749741790000|2025-06-12 15:23:10|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|58
1749741800000|2025-06-12 15:23:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|10
1749741810000|2025-06-12 15:23:30|||||||||72
1749741820000|2025-06-12 15:23:40|||||||||6
1749741830000|2025-06-12 15:23:50|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|105
1749741840000|2025-06-12 15:24:00|||||||||12
1749741850000|2025-06-12 15:24:10|||||||||8
1749741860000|2025-06-12 15:24:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|166
1749741870000|2025-06-12 15:24:30|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|17
1749741880000|2025-06-12 15:24:40|||||||||20
1749741890000|2025-06-12 15:24:50|||||||||20
1749741900000|2025-06-12 15:25:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|66
1749741910000|2025-06-12 15:25:10|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|48
1749741920000|2025-06-12 15:25:20|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|22
1749741930000|2025-06-12 15:25:30|||||||||2
1749741940000|2025-06-12 15:25:40|||||||||7
1749741950000|2025-06-12 15:25:50|||||||||4
1749741980000|2025-06-12 15:26:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|41
1749741990000|2025-06-12 15:26:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|37
1749742000000|2025-06-12 15:26:40|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|8
1749742020000|2025-06-12 15:27:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|23
1749742030000|2025-06-12 15:27:10|||||||||14
1749742040000|2025-06-12 15:27:20|||||||||3
1749742050000|2025-06-12 15:27:30|||||||||1
1749742060000|2025-06-12 15:27:40|||||||||14
1749742070000|2025-06-12 15:27:50|||||||||13
1749742080000|2025-06-12 15:28:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|27
1749742090000|2025-06-12 15:28:10|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|8
1749742100000|2025-06-12 15:28:20|||||||||2
1749742110000|2025-06-12 15:28:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1749742120000|2025-06-12 15:28:40|||||||||5
1749742130000|2025-06-12 15:28:50|||||||||31
1749742140000|2025-06-12 15:29:00|||||||||7
1749742150000|2025-06-12 15:29:10|||||||||2
1749742160000|2025-06-12 15:29:20|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|46
1749742170000|2025-06-12 15:29:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|20
1749742180000|2025-06-12 15:29:40|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|9
1749742190000|2025-06-12 15:29:50|||||||||9
1749742200000|2025-06-12 15:30:00|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|84
1749742210000|2025-06-12 15:30:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1749742220000|2025-06-12 15:30:20|||||||||25
1749742230000|2025-06-12 15:30:30|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|67
1749742240000|2025-06-12 15:30:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1749742250000|2025-06-12 15:30:50|20.07|19.91|20.07|19.91|20.12|19.96|20.07|19.91|17
1749742260000|2025-06-12 15:31:00|20.12|19.96|20.12|19.96|20.12|19.96|20.07|19.91|8
1749742270000|2025-06-12 15:31:10|||||||||9
1749742280000|2025-06-12 15:31:20|||||||||2
1749742290000|2025-06-12 15:31:30|||||||||4
1749742300000|2025-06-12 15:31:40|||||||||6
1749742310000|2025-06-12 15:31:50|||||||||2
1749742320000|2025-06-12 15:32:00|||||||||12
1749742330000|2025-06-12 15:32:10|||||||||1
1749742340000|2025-06-12 15:32:20|||||||||2
1749742350000|2025-06-12 15:32:30|||||||||5
1749742360000|2025-06-12 15:32:40|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|53
1749742370000|2025-06-12 15:32:50|||||||||2
1749742380000|2025-06-12 15:33:00|||||||||2
1749742390000|2025-06-12 15:33:10|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|25
1749742400000|2025-06-12 15:33:20|||||||||1
1749742410000|2025-06-12 15:33:30|||||||||1
1749742420000|2025-06-12 15:33:40|||||||||1
1749742430000|2025-06-12 15:33:50|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|13
1749742440000|2025-06-12 15:34:00|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|6
1749742450000|2025-06-12 15:34:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1749742460000|2025-06-12 15:34:20|||||||||29
1749742470000|2025-06-12 15:34:30|||||||||16
1749742480000|2025-06-12 15:34:40|||||||||4
1749742490000|2025-06-12 15:34:50|||||||||4
1749742500000|2025-06-12 15:35:00|||||||||42
1749742510000|2025-06-12 15:35:10|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|104
1749742520000|2025-06-12 15:35:20|20.07|19.91|20.09|19.93|20.11|19.95|20.07|19.91|13
1749742530000|2025-06-12 15:35:30|20.11|19.95|20.11|19.95|20.12|19.96|20.07|19.91|13
1749742540000|2025-06-12 15:35:40|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|12
1749742560000|2025-06-12 15:36:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1749742570000|2025-06-12 15:36:10|||||||||6
1749742580000|2025-06-12 15:36:20|||||||||2
1749742590000|2025-06-12 15:36:30|||||||||1
1749742600000|2025-06-12 15:36:40|||||||||3
1749742610000|2025-06-12 15:36:50|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|8
1749742620000|2025-06-12 15:37:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|18
1749742630000|2025-06-12 15:37:10|||||||||6
1749742640000|2025-06-12 15:37:20|20.14|19.98|20.14|19.98|20.16|20|20.12|19.96|79
1749742650000|2025-06-12 15:37:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|1
1749742660000|2025-06-12 15:37:40|||||||||53
1749742670000|2025-06-12 15:37:50|||||||||1
1749742680000|2025-06-12 15:38:00|20.14|19.98|20.14|19.98|20.16|20|20.12|19.96|22
1749742690000|2025-06-12 15:38:10|20.16|20|20.17|20.01|20.17|20.01|20.14|19.98|7
1749742700000|2025-06-12 15:38:20|20.16|20|20.12|19.96|20.16|20|20.12|19.96|8
1749742710000|2025-06-12 15:38:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|6
1749742720000|2025-06-12 15:38:40|||||||||5
1749742730000|2025-06-12 15:38:50|||||||||1
1749742750000|2025-06-12 15:39:10|||||||||1
1749742760000|2025-06-12 15:39:20|20.16|20|20.12|19.96|20.16|20|20.12|19.96|29
1749742770000|2025-06-12 15:39:30|||||||||1
1749742780000|2025-06-12 15:39:40|||||||||5
1749742800000|2025-06-12 15:40:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|7
1749742810000|2025-06-12 15:40:10|20.14|19.98|20.16|20|20.17|20.01|20.14|19.98|23
1749742820000|2025-06-12 15:40:20|20.12|19.96|20.14|19.98|20.16|20|20.12|19.96|17
1749742830000|2025-06-12 15:40:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|4
1749742840000|2025-06-12 15:40:40|20.16|20|20.12|19.96|20.16|20|20.12|19.96|6
1749742860000|2025-06-12 15:41:00|||||||||20
1749742870000|2025-06-12 15:41:10|20.16|20|20.16|20|20.16|20|20.16|20|2
1749742880000|2025-06-12 15:41:20|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|23
1749742890000|2025-06-12 15:41:30|||||||||1
1749742900000|2025-06-12 15:41:40|||||||||2
1749742910000|2025-06-12 15:41:50|||||||||17
1749742920000|2025-06-12 15:42:00|||||||||1
1749742930000|2025-06-12 15:42:10|||||||||4
1749742940000|2025-06-12 15:42:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|2
1749742950000|2025-06-12 15:42:30|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|7
1749742960000|2025-06-12 15:42:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|91
1749742970000|2025-06-12 15:42:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|11
1749742980000|2025-06-12 15:43:00|||||||||3
1749742990000|2025-06-12 15:43:10|||||||||9
1749743000000|2025-06-12 15:43:20|||||||||4
1749743020000|2025-06-12 15:43:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|9
1749743050000|2025-06-12 15:44:10|||||||||8
1749743060000|2025-06-12 15:44:20|||||||||1
1749743070000|2025-06-12 15:44:30|||||||||1
1749743080000|2025-06-12 15:44:40|||||||||3
1749743090000|2025-06-12 15:44:50|||||||||3
1749743100000|2025-06-12 15:45:00|||||||||1
1749743120000|2025-06-12 15:45:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|189
1749743130000|2025-06-12 15:45:30|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1749743140000|2025-06-12 15:45:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1749743150000|2025-06-12 15:45:50|||||||||3
1749743160000|2025-06-12 15:46:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1749743170000|2025-06-12 15:46:10|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1749743180000|2025-06-12 15:46:20|||||||||5
1749743190000|2025-06-12 15:46:30|||||||||4
1749743200000|2025-06-12 15:46:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1749743210000|2025-06-12 15:46:50|||||||||6
1749743220000|2025-06-12 15:47:00|||||||||4
1749743240000|2025-06-12 15:47:20|||||||||2
1749743250000|2025-06-12 15:47:30|||||||||5
1749743260000|2025-06-12 15:47:40|||||||||1
1749743270000|2025-06-12 15:47:50|||||||||2
1749743280000|2025-06-12 15:48:00|||||||||2
1749743290000|2025-06-12 15:48:10|||||||||1
1749743310000|2025-06-12 15:48:30|||||||||2
1749743330000|2025-06-12 15:48:50|||||||||3
1749743340000|2025-06-12 15:49:00|||||||||2
1749743350000|2025-06-12 15:49:10|||||||||35
1749743360000|2025-06-12 15:49:20|||||||||8
1749743370000|2025-06-12 15:49:30|||||||||1
1749743400000|2025-06-12 15:50:00|20.16|20|20.17|20.01|20.17|20.01|20.14|19.98|46
1749743420000|2025-06-12 15:50:20|||||||||1
1749743430000|2025-06-12 15:50:30|||||||||16
1749743440000|2025-06-12 15:50:40|||||||||12
1749743450000|2025-06-12 15:50:50|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|26
1749743460000|2025-06-12 15:51:00|||||||||18
1749743470000|2025-06-12 15:51:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|27
1749743480000|2025-06-12 15:51:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1749743490000|2025-06-12 15:51:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1749743500000|2025-06-12 15:51:40|||||||||1
1749743520000|2025-06-12 15:52:00|||||||||1
1749743530000|2025-06-12 15:52:10|||||||||1
1749743560000|2025-06-12 15:52:40|20.16|20|20.16|20|20.16|20|20.16|20|26
1749743570000|2025-06-12 15:52:50|||||||||13
1749743580000|2025-06-12 15:53:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749743590000|2025-06-12 15:53:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|6
1749743600000|2025-06-12 15:53:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1749743620000|2025-06-12 15:53:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1749743630000|2025-06-12 15:53:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|2
1749743640000|2025-06-12 15:54:00|||||||||4
1749743660000|2025-06-12 15:54:20|||||||||20
1749743700000|2025-06-12 15:55:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1749743710000|2025-06-12 15:55:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1749743720000|2025-06-12 15:55:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1749743730000|2025-06-12 15:55:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1749743740000|2025-06-12 15:55:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1749743750000|2025-06-12 15:55:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1749743760000|2025-06-12 15:56:00|20.16|20|20.16|20|20.17|20.01|20.16|20|3
1749743770000|2025-06-12 15:56:10|||||||||3
1749743780000|2025-06-12 15:56:20|||||||||2
1749743790000|2025-06-12 15:56:30|||||||||2
1749743800000|2025-06-12 15:56:40|||||||||3
1749743810000|2025-06-12 15:56:50|||||||||5
1749743820000|2025-06-12 15:57:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|22
1749743830000|2025-06-12 15:57:10|||||||||6
1749743850000|2025-06-12 15:57:30|||||||||5
1749743870000|2025-06-12 15:57:50|||||||||3
1749743880000|2025-06-12 15:58:00|||||||||1
1749743920000|2025-06-12 15:58:40|||||||||2
1749743940000|2025-06-12 15:59:00|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|62
1749743950000|2025-06-12 15:59:10|20.16|20|20.16|20|20.16|20|20.16|20|35
1749743960000|2025-06-12 15:59:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1749743970000|2025-06-12 15:59:30|||||||||3
1749743980000|2025-06-12 15:59:40|||||||||3
1749743990000|2025-06-12 15:59:50|||||||||10
1749744000000|2025-06-12 16:00:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|3
1749744010000|2025-06-12 16:00:10|||||||||34
1749744020000|2025-06-12 16:00:20|||||||||8
1749744030000|2025-06-12 16:00:30|||||||||4
1749744040000|2025-06-12 16:00:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1749744050000|2025-06-12 16:00:50|||||||||4
1749744060000|2025-06-12 16:01:00|20.12|19.96|20.12|19.96|20.16|20|20.12|19.96|25
1749744070000|2025-06-12 16:01:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1749744080000|2025-06-12 16:01:20|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1749744090000|2025-06-12 16:01:30|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|3
1749744110000|2025-06-12 16:01:50|||||||||1
1749744120000|2025-06-12 16:02:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1749744130000|2025-06-12 16:02:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|3
1749744140000|2025-06-12 16:02:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1749744150000|2025-06-12 16:02:30|20.11|19.95|20.16|20|20.16|20|20.11|19.95|3
1749744160000|2025-06-12 16:02:40|||||||||9
1749744190000|2025-06-12 16:03:10|||||||||1
1749744200000|2025-06-12 16:03:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1749744210000|2025-06-12 16:03:30|||||||||13
1749744220000|2025-06-12 16:03:40|||||||||9
1749744230000|2025-06-12 16:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|64
1749744240000|2025-06-12 16:04:00|||||||||8
1749744250000|2025-06-12 16:04:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1749744260000|2025-06-12 16:04:20|||||||||3
1749744270000|2025-06-12 16:04:30|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|46
1749744280000|2025-06-12 16:04:40|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|10
1749744290000|2025-06-12 16:04:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|11
1749744300000|2025-06-12 16:05:00|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|7
1749744310000|2025-06-12 16:05:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|27
1749744320000|2025-06-12 16:05:20|||||||||1
1749744330000|2025-06-12 16:05:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|6
1749744340000|2025-06-12 16:05:40|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|4
1749744350000|2025-06-12 16:05:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1749744360000|2025-06-12 16:06:00|||||||||5
1749744380000|2025-06-12 16:06:20|||||||||1
1749744390000|2025-06-12 16:06:30|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|8
1749744400000|2025-06-12 16:06:40|||||||||4
1749744410000|2025-06-12 16:06:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1749744420000|2025-06-12 16:07:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1749744430000|2025-06-12 16:07:10|20.23|20.07|20.27|20.11|20.28|20.12|20.23|20.07|129
1749744440000|2025-06-12 16:07:20|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|8
1749744450000|2025-06-12 16:07:30|||||||||1
1749744460000|2025-06-12 16:07:40|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|2
1749744470000|2025-06-12 16:07:50|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|20
1749744480000|2025-06-12 16:08:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|5
1749744490000|2025-06-12 16:08:10|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|43
1749744500000|2025-06-12 16:08:20|||||||||1
1749744510000|2025-06-12 16:08:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|18
1749744520000|2025-06-12 16:08:40|||||||||1
1749744540000|2025-06-12 16:09:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1749744560000|2025-06-12 16:09:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|10
1749744570000|2025-06-12 16:09:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1749744580000|2025-06-12 16:09:40|||||||||2
1749744590000|2025-06-12 16:09:50|||||||||5
1749744600000|2025-06-12 16:10:00|||||||||2
1749744610000|2025-06-12 16:10:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|132
1749744620000|2025-06-12 16:10:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1749744630000|2025-06-12 16:10:30|||||||||49
1749744640000|2025-06-12 16:10:40|||||||||96
1749744650000|2025-06-12 16:10:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|64
1749744660000|2025-06-12 16:11:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|40
1749744670000|2025-06-12 16:11:10|||||||||28
1749744680000|2025-06-12 16:11:20|||||||||6
1749744690000|2025-06-12 16:11:30|||||||||4
1749744700000|2025-06-12 16:11:40|||||||||1
1749744710000|2025-06-12 16:11:50|||||||||1
1749744720000|2025-06-12 16:12:00|||||||||1
1749744730000|2025-06-12 16:12:10|||||||||1
1749744740000|2025-06-12 16:12:20|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|145
1749744750000|2025-06-12 16:12:30|||||||||17
1749744760000|2025-06-12 16:12:40|||||||||1
1749744770000|2025-06-12 16:12:50|||||||||3
1749744780000|2025-06-12 16:13:00|||||||||23
1749744790000|2025-06-12 16:13:10|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|27
1749744800000|2025-06-12 16:13:20|||||||||53
1749744810000|2025-06-12 16:13:30|||||||||13
1749744820000|2025-06-12 16:13:40|||||||||1
1749744830000|2025-06-12 16:13:50|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|13
1749744840000|2025-06-12 16:14:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|7
1749744850000|2025-06-12 16:14:10|||||||||1
1749744870000|2025-06-12 16:14:30|||||||||1
1749744880000|2025-06-12 16:14:40|||||||||3
1749744890000|2025-06-12 16:14:50|20.12|19.96|20.16|20|20.16|20|20.12|19.96|15
1749744900000|2025-06-12 16:15:00|20.12|19.96|20.12|19.96|20.16|20|20.12|19.96|10
1749744910000|2025-06-12 16:15:10|20.14|19.98|20.16|20|20.16|20|20.12|19.96|15
1749744920000|2025-06-12 16:15:20|20.14|19.98|20.12|19.96|20.16|20|20.12|19.96|0
1749744930000|2025-06-12 16:15:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|2
1749744940000|2025-06-12 16:15:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|2
1749744950000|2025-06-12 16:15:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1749744960000|2025-06-12 16:16:00|||||||||1
1749744970000|2025-06-12 16:16:10|20.16|20|20.12|19.96|20.16|20|20.12|19.96|9
1749744980000|2025-06-12 16:16:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|1
1749744990000|2025-06-12 16:16:30|||||||||3
1749745000000|2025-06-12 16:16:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|8
1749745010000|2025-06-12 16:16:50|20.12|19.96|20.16|20|20.16|20|20.12|19.96|6
1749745020000|2025-06-12 16:17:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1749745030000|2025-06-12 16:17:10|||||||||3
1749745050000|2025-06-12 16:17:30|||||||||2
1749745060000|2025-06-12 16:17:40|||||||||5
1749745070000|2025-06-12 16:17:50|20.16|20|20.16|20|20.16|20|20.16|20|18
1749745090000|2025-06-12 16:18:10|||||||||4
1749745100000|2025-06-12 16:18:20|||||||||2
1749745110000|2025-06-12 16:18:30|||||||||5
1749745120000|2025-06-12 16:18:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1749745130000|2025-06-12 16:18:50|||||||||1
1749745140000|2025-06-12 16:19:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1749745150000|2025-06-12 16:19:10|||||||||2
1749745160000|2025-06-12 16:19:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1749745170000|2025-06-12 16:19:30|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1749745180000|2025-06-12 16:19:40|||||||||7
1749745200000|2025-06-12 16:20:00|||||||||1
1749745210000|2025-06-12 16:20:10|20.16|20|20.16|20|20.16|20|20.16|20|4
1749745220000|2025-06-12 16:20:20|||||||||3
1749745230000|2025-06-12 16:20:30|||||||||1
1749745240000|2025-06-12 16:20:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|3
1749745250000|2025-06-12 16:20:50|||||||||1
1749745260000|2025-06-12 16:21:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1749745270000|2025-06-12 16:21:10|20.16|20|20.16|20|20.16|20|20.16|20|1
1749745290000|2025-06-12 16:21:30|||||||||13
1749745300000|2025-06-12 16:21:40|||||||||13
1749745310000|2025-06-12 16:21:50|||||||||1
1749745320000|2025-06-12 16:22:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|18
1749745330000|2025-06-12 16:22:10|20.16|20|20.16|20|20.16|20|20.16|20|1
1749745340000|2025-06-12 16:22:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|28
1749745350000|2025-06-12 16:22:30|||||||||3
1749745360000|2025-06-12 16:22:40|||||||||2
1749745370000|2025-06-12 16:22:50|||||||||26
1749745380000|2025-06-12 16:23:00|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|9
1749745390000|2025-06-12 16:23:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1749745400000|2025-06-12 16:23:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1749745410000|2025-06-12 16:23:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|3
1749745420000|2025-06-12 16:23:40|||||||||7
1749745430000|2025-06-12 16:23:50|||||||||1
1749745440000|2025-06-12 16:24:00|||||||||5
1749745450000|2025-06-12 16:24:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|40
1749745460000|2025-06-12 16:24:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1749745470000|2025-06-12 16:24:30|||||||||3
1749745480000|2025-06-12 16:24:40|||||||||3
1749745490000|2025-06-12 16:24:50|||||||||4
1749745510000|2025-06-12 16:25:10|||||||||1
1749745520000|2025-06-12 16:25:20|||||||||1
1749745530000|2025-06-12 16:25:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1749745540000|2025-06-12 16:25:40|||||||||1
1749745550000|2025-06-12 16:25:50|||||||||1
1749745560000|2025-06-12 16:26:00|||||||||11
1749745570000|2025-06-12 16:26:10|||||||||6
1749745580000|2025-06-12 16:26:20|||||||||1
1749745590000|2025-06-12 16:26:30|||||||||4
1749745600000|2025-06-12 16:26:40|||||||||5
1749745610000|2025-06-12 16:26:50|||||||||2
1749745620000|2025-06-12 16:27:00|||||||||2
1749745630000|2025-06-12 16:27:10|||||||||1
1749745650000|2025-06-12 16:27:30|||||||||2
1749745660000|2025-06-12 16:27:40|20.16|20|20.12|19.96|20.16|20|20.12|19.96|156
1749745670000|2025-06-12 16:27:50|||||||||4
1749745680000|2025-06-12 16:28:00|||||||||1
1749745690000|2025-06-12 16:28:10|||||||||1
1749745700000|2025-06-12 16:28:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1749745730000|2025-06-12 16:28:50|||||||||5
1749745740000|2025-06-12 16:29:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|137
1749745750000|2025-06-12 16:29:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|2
1749745780000|2025-06-12 16:29:40|||||||||2
1749745790000|2025-06-12 16:29:50|||||||||4
1749745800000|2025-06-12 16:30:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|65
1749745810000|2025-06-12 16:30:10|20.09|19.93|20.11|19.95|20.11|19.95|20.07|19.91|15
1749745820000|2025-06-12 16:30:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1749745830000|2025-06-12 16:30:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1749745840000|2025-06-12 16:30:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1749745850000|2025-06-12 16:30:50|||||||||1
1749745860000|2025-06-12 16:31:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1749745880000|2025-06-12 16:31:20|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|29
1749745890000|2025-06-12 16:31:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1749745900000|2025-06-12 16:31:40|||||||||8
1749745910000|2025-06-12 16:31:50|20.11|19.95|20.17|20.01|20.18|20.02|20.11|19.95|188
1749745920000|2025-06-12 16:32:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1749745930000|2025-06-12 16:32:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|42
1749745940000|2025-06-12 16:32:20|20.17|20.01|20.13|19.97|20.17|20.01|20.12|19.96|32
1749745950000|2025-06-12 16:32:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|4
1749745960000|2025-06-12 16:32:40|||||||||2
1749745970000|2025-06-12 16:32:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1749745980000|2025-06-12 16:33:00|||||||||3
1749746000000|2025-06-12 16:33:20|||||||||5
1749746020000|2025-06-12 16:33:40|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|112
1749746030000|2025-06-12 16:33:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|6
1749746040000|2025-06-12 16:34:00|||||||||6
1749746050000|2025-06-12 16:34:10|||||||||3
1749746060000|2025-06-12 16:34:20|||||||||2
1749746070000|2025-06-12 16:34:30|20.09|19.93|20.07|19.91|20.11|19.95|20.07|19.91|15
1749746080000|2025-06-12 16:34:40|||||||||9
1749746100000|2025-06-12 16:35:00|||||||||2
1749746120000|2025-06-12 16:35:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1749746150000|2025-06-12 16:35:50|20.04|19.88|20.02|19.86|20.06|19.9|20.02|19.86|28
1749746160000|2025-06-12 16:36:00|||||||||8
1749746170000|2025-06-12 16:36:10|||||||||3
1749746180000|2025-06-12 16:36:20|||||||||1
1749746190000|2025-06-12 16:36:30|||||||||4
1749746200000|2025-06-12 16:36:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1749746210000|2025-06-12 16:36:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1749746220000|2025-06-12 16:37:00|||||||||108
1749746230000|2025-06-12 16:37:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1749746240000|2025-06-12 16:37:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|2
1749746250000|2025-06-12 16:37:30|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|3
1749746260000|2025-06-12 16:37:40|||||||||1
1749746270000|2025-06-12 16:37:50|||||||||3
1749746290000|2025-06-12 16:38:10|||||||||5
1749746300000|2025-06-12 16:38:20|||||||||1
1749746310000|2025-06-12 16:38:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|36
1749746320000|2025-06-12 16:38:40|||||||||46
1749746330000|2025-06-12 16:38:50|||||||||5
1749746340000|2025-06-12 16:39:00|||||||||53
1749746350000|2025-06-12 16:39:10|||||||||1
1749746360000|2025-06-12 16:39:20|||||||||6
1749746370000|2025-06-12 16:39:30|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|6
1749746380000|2025-06-12 16:39:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|32
1749746390000|2025-06-12 16:39:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|16
1749746400000|2025-06-12 16:40:00|||||||||1
1749746410000|2025-06-12 16:40:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1749746420000|2025-06-12 16:40:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|4
1749746430000|2025-06-12 16:40:30|||||||||4
1749746440000|2025-06-12 16:40:40|||||||||1
1749746450000|2025-06-12 16:40:50|||||||||1
1749746460000|2025-06-12 16:41:00|||||||||4
1749746470000|2025-06-12 16:41:10|||||||||1
1749746490000|2025-06-12 16:41:30|||||||||1
1749746500000|2025-06-12 16:41:40|||||||||84
1749746510000|2025-06-12 16:41:50|||||||||11
1749746520000|2025-06-12 16:42:00|||||||||16
1749746530000|2025-06-12 16:42:10|||||||||12
1749746540000|2025-06-12 16:42:20|||||||||1
1749746550000|2025-06-12 16:42:30|||||||||2
1749746560000|2025-06-12 16:42:40|||||||||5
1749746570000|2025-06-12 16:42:50|||||||||2
1749746580000|2025-06-12 16:43:00|||||||||23
1749746590000|2025-06-12 16:43:10|||||||||2
1749746610000|2025-06-12 16:43:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|13
1749746620000|2025-06-12 16:43:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|111
1749746640000|2025-06-12 16:44:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|15
1749746650000|2025-06-12 16:44:10|||||||||10
1749746670000|2025-06-12 16:44:30|||||||||3
1749746680000|2025-06-12 16:44:40|||||||||3
1749746710000|2025-06-12 16:45:10|||||||||1
1749746730000|2025-06-12 16:45:30|||||||||6
1749746750000|2025-06-12 16:45:50|||||||||2
1749746770000|2025-06-12 16:46:10|||||||||57
1749746780000|2025-06-12 16:46:20|||||||||2
1749746790000|2025-06-12 16:46:30|||||||||2
1749746800000|2025-06-12 16:46:40|||||||||41
1749746810000|2025-06-12 16:46:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1749746820000|2025-06-12 16:47:00|||||||||25
1749746830000|2025-06-12 16:47:10|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|5
1749746850000|2025-06-12 16:47:30|||||||||1
1749746860000|2025-06-12 16:47:40|19.97|19.81|19.97|19.81|20.01|19.85|19.97|19.81|28
1749746870000|2025-06-12 16:47:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|5
1749746880000|2025-06-12 16:48:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|5
1749746890000|2025-06-12 16:48:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|31
1749746900000|2025-06-12 16:48:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|17
1749746910000|2025-06-12 16:48:30|||||||||2
1749746920000|2025-06-12 16:48:40|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|6
1749746930000|2025-06-12 16:48:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749746940000|2025-06-12 16:49:00|||||||||11
1749746950000|2025-06-12 16:49:10|||||||||9
1749746960000|2025-06-12 16:49:20|||||||||20
1749746970000|2025-06-12 16:49:30|||||||||7
1749746980000|2025-06-12 16:49:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|97
1749746990000|2025-06-12 16:49:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|32
1749747000000|2025-06-12 16:50:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|7
1749747010000|2025-06-12 16:50:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749747020000|2025-06-12 16:50:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|6
1749747030000|2025-06-12 16:50:30|||||||||5
1749747040000|2025-06-12 16:50:40|||||||||10
1749747050000|2025-06-12 16:50:50|||||||||2
1749747060000|2025-06-12 16:51:00|||||||||1
1749747070000|2025-06-12 16:51:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749747080000|2025-06-12 16:51:20|||||||||9
1749747100000|2025-06-12 16:51:40|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|23
1749747110000|2025-06-12 16:51:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1749747120000|2025-06-12 16:52:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1749747130000|2025-06-12 16:52:10|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|0
1749747140000|2025-06-12 16:52:20|||||||||8
1749747150000|2025-06-12 16:52:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1749747160000|2025-06-12 16:52:40|||||||||30
1749747180000|2025-06-12 16:53:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|4
1749747190000|2025-06-12 16:53:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|103
1749747220000|2025-06-12 16:53:40|||||||||7
1749747230000|2025-06-12 16:53:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1749747240000|2025-06-12 16:54:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1749747250000|2025-06-12 16:54:10|||||||||13
1749747280000|2025-06-12 16:54:40|||||||||10
1749747290000|2025-06-12 16:54:50|||||||||1
1749747300000|2025-06-12 16:55:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|32
1749747310000|2025-06-12 16:55:10|||||||||1
1749747330000|2025-06-12 16:55:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|19
1749747340000|2025-06-12 16:55:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1749747370000|2025-06-12 16:56:10|||||||||8
1749747390000|2025-06-12 16:56:30|||||||||6
1749747400000|2025-06-12 16:56:40|||||||||4
1749747410000|2025-06-12 16:56:50|||||||||20
1749747420000|2025-06-12 16:57:00|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|18
1749747430000|2025-06-12 16:57:10|||||||||10
1749747440000|2025-06-12 16:57:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1749747450000|2025-06-12 16:57:30|||||||||7
1749747460000|2025-06-12 16:57:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|7
1749747480000|2025-06-12 16:58:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|3
1749747500000|2025-06-12 16:58:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|27
1749747510000|2025-06-12 16:58:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|7
1749747520000|2025-06-12 16:58:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1749747570000|2025-06-12 16:59:30|20.03|19.87|20.05|19.89|20.07|19.91|20.03|19.87|18
1749747580000|2025-06-12 16:59:40|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|5
1749747590000|2025-06-12 16:59:50|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|15
1749747600000|2025-06-12 17:00:00|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|17
1749747610000|2025-06-12 17:00:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1749747620000|2025-06-12 17:00:20|20.05|19.89|20.02|19.86|20.07|19.91|20.02|19.86|27
1749747630000|2025-06-12 17:00:30|||||||||2
1749747650000|2025-06-12 17:00:50|||||||||2
1749747660000|2025-06-12 17:01:00|||||||||1
1749747690000|2025-06-12 17:01:30|||||||||4
1749747700000|2025-06-12 17:01:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|52
1749747710000|2025-06-12 17:01:50|||||||||34
1749747720000|2025-06-12 17:02:00|19.97|19.81|19.96|19.8|19.97|19.81|19.92|19.76|27
1749747730000|2025-06-12 17:02:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|167
1749747740000|2025-06-12 17:02:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|30
1749747750000|2025-06-12 17:02:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1749747760000|2025-06-12 17:02:40|19.94|19.78|19.92|19.76|19.96|19.8|19.92|19.76|1
1749747780000|2025-06-12 17:03:00|||||||||9
1749747790000|2025-06-12 17:03:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|6
1749747800000|2025-06-12 17:03:20|||||||||1
1749747810000|2025-06-12 17:03:30|||||||||1
1749747830000|2025-06-12 17:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|103
1749747840000|2025-06-12 17:04:00|||||||||5
1749747850000|2025-06-12 17:04:10|||||||||1
1749747860000|2025-06-12 17:04:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1749747870000|2025-06-12 17:04:30|||||||||1
1749747880000|2025-06-12 17:04:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1749747930000|2025-06-12 17:05:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1749747940000|2025-06-12 17:05:40|||||||||1
1749747950000|2025-06-12 17:05:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1749747960000|2025-06-12 17:06:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1749747970000|2025-06-12 17:06:10|||||||||1
1749747980000|2025-06-12 17:06:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1749747990000|2025-06-12 17:06:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749748000000|2025-06-12 17:06:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1749748010000|2025-06-12 17:06:50|||||||||19
1749748020000|2025-06-12 17:07:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|11
1749748030000|2025-06-12 17:07:10|||||||||2
1749748050000|2025-06-12 17:07:30|||||||||4
1749748060000|2025-06-12 17:07:40|||||||||1
1749748070000|2025-06-12 17:07:50|||||||||2
1749748080000|2025-06-12 17:08:00|||||||||7
1749748090000|2025-06-12 17:08:10|||||||||2
1749748100000|2025-06-12 17:08:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1749748110000|2025-06-12 17:08:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1749748120000|2025-06-12 17:08:40|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|6
1749748130000|2025-06-12 17:08:50|||||||||5
1749748140000|2025-06-12 17:09:00|||||||||2
1749748150000|2025-06-12 17:09:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1749748160000|2025-06-12 17:09:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1749748170000|2025-06-12 17:09:30|||||||||1
1749748180000|2025-06-12 17:09:40|||||||||1
1749748200000|2025-06-12 17:10:00|||||||||9
1749748210000|2025-06-12 17:10:10|||||||||2
1749748220000|2025-06-12 17:10:20|||||||||11
1749748240000|2025-06-12 17:10:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|136
1749748250000|2025-06-12 17:10:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|92
1749748260000|2025-06-12 17:11:00|||||||||1
1749748280000|2025-06-12 17:11:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1749748290000|2025-06-12 17:11:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|26
1749748310000|2025-06-12 17:11:50|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|23
1749748320000|2025-06-12 17:12:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|12
1749748330000|2025-06-12 17:12:10|||||||||1
1749748340000|2025-06-12 17:12:20|||||||||1
1749748350000|2025-06-12 17:12:30|||||||||9
1749748360000|2025-06-12 17:12:40|||||||||15
1749748370000|2025-06-12 17:12:50|||||||||8
1749748380000|2025-06-12 17:13:00|||||||||2
1749748390000|2025-06-12 17:13:10|||||||||2
1749748400000|2025-06-12 17:13:20|||||||||31
1749748420000|2025-06-12 17:13:40|||||||||1
1749748430000|2025-06-12 17:13:50|||||||||4
1749748440000|2025-06-12 17:14:00|||||||||8
1749748460000|2025-06-12 17:14:20|||||||||7
1749748470000|2025-06-12 17:14:30|||||||||1
1749748480000|2025-06-12 17:14:40|||||||||1
1749748490000|2025-06-12 17:14:50|||||||||7
1749748500000|2025-06-12 17:15:00|||||||||2
1749748510000|2025-06-12 17:15:10|||||||||1
1749748520000|2025-06-12 17:15:20|||||||||4
1749748530000|2025-06-12 17:15:30|||||||||89
1749748540000|2025-06-12 17:15:40|||||||||4
1749748550000|2025-06-12 17:15:50|||||||||14
1749748560000|2025-06-12 17:16:00|||||||||4
1749748570000|2025-06-12 17:16:10|||||||||2
1749748580000|2025-06-12 17:16:20|||||||||3
1749748590000|2025-06-12 17:16:30|||||||||1
1749748600000|2025-06-12 17:16:40|||||||||4
1749748620000|2025-06-12 17:17:00|||||||||3
1749748630000|2025-06-12 17:17:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|442
1749748640000|2025-06-12 17:17:20|||||||||99
1749748650000|2025-06-12 17:17:30|||||||||6
1749748660000|2025-06-12 17:17:40|||||||||2
1749748680000|2025-06-12 17:18:00|||||||||2
1749748690000|2025-06-12 17:18:10|||||||||28
1749748700000|2025-06-12 17:18:20|19.89|19.73|19.91|19.75|19.91|19.75|19.87|19.71|92
1749748710000|2025-06-12 17:18:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|22
1749748720000|2025-06-12 17:18:40|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|57
1749748730000|2025-06-12 17:18:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|28
1749748740000|2025-06-12 17:19:00|||||||||4
1749748750000|2025-06-12 17:19:10|||||||||1
1749748760000|2025-06-12 17:19:20|||||||||2
1749748770000|2025-06-12 17:19:30|||||||||28
1749748780000|2025-06-12 17:19:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1749748790000|2025-06-12 17:19:50|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|9
1749748800000|2025-06-12 17:20:00|||||||||9
1749748810000|2025-06-12 17:20:10|||||||||1
1749748820000|2025-06-12 17:20:20|||||||||2
1749748830000|2025-06-12 17:20:30|||||||||4
1749748840000|2025-06-12 17:20:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1749748850000|2025-06-12 17:20:50|||||||||2
1749748860000|2025-06-12 17:21:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1749748870000|2025-06-12 17:21:10|||||||||12
1749748890000|2025-06-12 17:21:30|||||||||2
1749748900000|2025-06-12 17:21:40|19.89|19.73|19.89|19.73|19.91|19.75|19.87|19.71|33
1749748910000|2025-06-12 17:21:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1749748920000|2025-06-12 17:22:00|||||||||9
1749748930000|2025-06-12 17:22:10|||||||||1
1749748950000|2025-06-12 17:22:30|||||||||2
1749748960000|2025-06-12 17:22:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1749748970000|2025-06-12 17:22:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|18
1749748980000|2025-06-12 17:23:00|||||||||1
1749748990000|2025-06-12 17:23:10|||||||||1
1749749000000|2025-06-12 17:23:20|||||||||2
1749749010000|2025-06-12 17:23:30|||||||||3
1749749020000|2025-06-12 17:23:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|107
1749749030000|2025-06-12 17:23:50|||||||||1
1749749040000|2025-06-12 17:24:00|||||||||2
1749749050000|2025-06-12 17:24:10|||||||||3
1749749060000|2025-06-12 17:24:20|||||||||1
1749749070000|2025-06-12 17:24:30|||||||||1
1749749090000|2025-06-12 17:24:50|||||||||1
1749749100000|2025-06-12 17:25:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|43
1749749110000|2025-06-12 17:25:10|||||||||1
1749749120000|2025-06-12 17:25:20|||||||||1
1749749130000|2025-06-12 17:25:30|||||||||22
1749749140000|2025-06-12 17:25:40|||||||||5
1749749150000|2025-06-12 17:25:50|||||||||1
1749749160000|2025-06-12 17:26:00|||||||||10
1749749170000|2025-06-12 17:26:10|||||||||1
1749749180000|2025-06-12 17:26:20|||||||||4
1749749190000|2025-06-12 17:26:30|||||||||1
1749749200000|2025-06-12 17:26:40|||||||||1
1749749210000|2025-06-12 17:26:50|||||||||3
1749749240000|2025-06-12 17:27:20|||||||||1
1749749250000|2025-06-12 17:27:30|||||||||1
1749749260000|2025-06-12 17:27:40|||||||||8
1749749270000|2025-06-12 17:27:50|||||||||1
1749749280000|2025-06-12 17:28:00|||||||||3
1749749290000|2025-06-12 17:28:10|||||||||1
1749749300000|2025-06-12 17:28:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|145
1749749320000|2025-06-12 17:28:40|||||||||9
1749749350000|2025-06-12 17:29:10|||||||||5
1749749360000|2025-06-12 17:29:20|||||||||8
1749749370000|2025-06-12 17:29:30|||||||||1
1749749380000|2025-06-12 17:29:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|6
1749749390000|2025-06-12 17:29:50|||||||||1
1749749400000|2025-06-12 17:30:00|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|19
1749749410000|2025-06-12 17:30:10|19.89|19.73|19.87|19.71|19.91|19.75|19.87|19.71|8
1749749420000|2025-06-12 17:30:20|||||||||1
1749749440000|2025-06-12 17:30:40|||||||||4
1749749450000|2025-06-12 17:30:50|||||||||3
1749749480000|2025-06-12 17:31:20|||||||||6
1749749490000|2025-06-12 17:31:30|||||||||2
1749749500000|2025-06-12 17:31:40|||||||||2
1749749510000|2025-06-12 17:31:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1749749520000|2025-06-12 17:32:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|108
1749749530000|2025-06-12 17:32:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|51
1749749540000|2025-06-12 17:32:20|||||||||3
1749749550000|2025-06-12 17:32:30|||||||||1
1749749560000|2025-06-12 17:32:40|||||||||1
1749749570000|2025-06-12 17:32:50|||||||||2
1749749580000|2025-06-12 17:33:00|||||||||16
1749749590000|2025-06-12 17:33:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|4
1749749600000|2025-06-12 17:33:20|||||||||6
1749749640000|2025-06-12 17:34:00|||||||||11
1749749650000|2025-06-12 17:34:10|||||||||1
1749749660000|2025-06-12 17:34:20|||||||||2
1749749670000|2025-06-12 17:34:30|||||||||5
1749749680000|2025-06-12 17:34:40|||||||||4
1749749690000|2025-06-12 17:34:50|||||||||7
1749749710000|2025-06-12 17:35:10|||||||||2
1749749720000|2025-06-12 17:35:20|||||||||1
1749749730000|2025-06-12 17:35:30|||||||||4
1749749740000|2025-06-12 17:35:40|||||||||3
1749749750000|2025-06-12 17:35:50|||||||||6
1749749760000|2025-06-12 17:36:00|||||||||6
1749749770000|2025-06-12 17:36:10|||||||||68
1749749780000|2025-06-12 17:36:20|||||||||10
1749749790000|2025-06-12 17:36:30|||||||||2
1749749800000|2025-06-12 17:36:40|||||||||1
1749749820000|2025-06-12 17:37:00|||||||||1
1749749830000|2025-06-12 17:37:10|||||||||9
1749749850000|2025-06-12 17:37:30|||||||||1
1749749860000|2025-06-12 17:37:40|||||||||11
1749749870000|2025-06-12 17:37:50|||||||||2
1749749880000|2025-06-12 17:38:00|||||||||2
1749749890000|2025-06-12 17:38:10|||||||||1
1749749910000|2025-06-12 17:38:30|||||||||1
1749749920000|2025-06-12 17:38:40|||||||||1
1749749940000|2025-06-12 17:39:00|||||||||2
1749749950000|2025-06-12 17:39:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1749749960000|2025-06-12 17:39:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1749749970000|2025-06-12 17:39:30|||||||||14
1749749980000|2025-06-12 17:39:40|||||||||40
1749749990000|2025-06-12 17:39:50|||||||||6
1749750000000|2025-06-12 17:40:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|20
1749750030000|2025-06-12 17:40:30|||||||||18
1749750040000|2025-06-12 17:40:40|||||||||12
1749750060000|2025-06-12 17:41:00|||||||||1
1749750090000|2025-06-12 17:41:30|||||||||2
1749750110000|2025-06-12 17:41:50|||||||||8
1749750130000|2025-06-12 17:42:10|||||||||5
1749750140000|2025-06-12 17:42:20|||||||||3
1749750150000|2025-06-12 17:42:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|41
1749750160000|2025-06-12 17:42:40|||||||||1
1749750170000|2025-06-12 17:42:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1749750180000|2025-06-12 17:43:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749750190000|2025-06-12 17:43:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1749750200000|2025-06-12 17:43:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1749750210000|2025-06-12 17:43:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1749750230000|2025-06-12 17:43:50|||||||||1
1749750250000|2025-06-12 17:44:10|||||||||5
1749750270000|2025-06-12 17:44:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1749750280000|2025-06-12 17:44:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1749750290000|2025-06-12 17:44:50|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1749750300000|2025-06-12 17:45:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1749750310000|2025-06-12 17:45:10|||||||||3
1749750320000|2025-06-12 17:45:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|21
1749750340000|2025-06-12 17:45:40|||||||||8
1749750360000|2025-06-12 17:46:00|||||||||3
1749750370000|2025-06-12 17:46:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|41
1749750380000|2025-06-12 17:46:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|143
1749750400000|2025-06-12 17:46:40|||||||||2
1749750410000|2025-06-12 17:46:50|||||||||4
1749750420000|2025-06-12 17:47:00|||||||||4
1749750430000|2025-06-12 17:47:10|||||||||1
1749750450000|2025-06-12 17:47:30|||||||||4
1749750460000|2025-06-12 17:47:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1749750470000|2025-06-12 17:47:50|||||||||13
1749750480000|2025-06-12 17:48:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|3
1749750490000|2025-06-12 17:48:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1749750510000|2025-06-12 17:48:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1749750520000|2025-06-12 17:48:40|||||||||1
1749750530000|2025-06-12 17:48:50|||||||||1
1749750550000|2025-06-12 17:49:10|||||||||11
1749750560000|2025-06-12 17:49:20|||||||||63
1749750570000|2025-06-12 17:49:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|57
1749750580000|2025-06-12 17:49:40|||||||||1
1749750610000|2025-06-12 17:50:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|18
1749750620000|2025-06-12 17:50:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1749750630000|2025-06-12 17:50:30|||||||||1
1749750640000|2025-06-12 17:50:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|17
1749750650000|2025-06-12 17:50:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|25
1749750660000|2025-06-12 17:51:00|||||||||9
1749750680000|2025-06-12 17:51:20|||||||||1
1749750700000|2025-06-12 17:51:40|||||||||8
1749750710000|2025-06-12 17:51:50|||||||||9
1749750720000|2025-06-12 17:52:00|||||||||1
1749750740000|2025-06-12 17:52:20|||||||||1
1749750770000|2025-06-12 17:52:50|||||||||1
1749750800000|2025-06-12 17:53:20|||||||||1
1749750830000|2025-06-12 17:53:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1749750850000|2025-06-12 17:54:10|||||||||17
1749750860000|2025-06-12 17:54:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1749750870000|2025-06-12 17:54:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1749750880000|2025-06-12 17:54:40|||||||||1
1749750890000|2025-06-12 17:54:50|||||||||6
1749750900000|2025-06-12 17:55:00|||||||||3
1749750920000|2025-06-12 17:55:20|||||||||1
1749750950000|2025-06-12 17:55:50|||||||||4
1749750970000|2025-06-12 17:56:10|||||||||10
1749750980000|2025-06-12 17:56:20|||||||||1
1749750990000|2025-06-12 17:56:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|44
1749751000000|2025-06-12 17:56:40|||||||||4
1749751010000|2025-06-12 17:56:50|||||||||1
1749751020000|2025-06-12 17:57:00|||||||||6
1749751040000|2025-06-12 17:57:20|||||||||8
1749751050000|2025-06-12 17:57:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1749751070000|2025-06-12 17:57:50|||||||||1
1749751080000|2025-06-12 17:58:00|||||||||2
1749751090000|2025-06-12 17:58:10|||||||||1
1749751100000|2025-06-12 17:58:20|||||||||1
1749751110000|2025-06-12 17:58:30|||||||||1
1749751120000|2025-06-12 17:58:40|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|6
1749751130000|2025-06-12 17:58:50|||||||||1
1749751140000|2025-06-12 17:59:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|7
1749751150000|2025-06-12 17:59:10|||||||||4
1749751160000|2025-06-12 17:59:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1749751200000|2025-06-12 18:00:00|||||||||2
1749751210000|2025-06-12 18:00:10|||||||||11
1749751220000|2025-06-12 18:00:20|||||||||2
1749751230000|2025-06-12 18:00:30|||||||||2
1749751240000|2025-06-12 18:00:40|||||||||7
1749751250000|2025-06-12 18:00:50|||||||||1
1749751260000|2025-06-12 18:01:00|||||||||7
1749751280000|2025-06-12 18:01:20|||||||||8
1749751290000|2025-06-12 18:01:30|||||||||9
1749751300000|2025-06-12 18:01:40|||||||||1
1749751310000|2025-06-12 18:01:50|||||||||1
1749751320000|2025-06-12 18:02:00|||||||||6
1749751330000|2025-06-12 18:02:10|||||||||7
1749751340000|2025-06-12 18:02:20|||||||||1
1749751350000|2025-06-12 18:02:30|||||||||10
1749751370000|2025-06-12 18:02:50|||||||||11
1749751380000|2025-06-12 18:03:00|||||||||12
1749751390000|2025-06-12 18:03:10|||||||||3
1749751400000|2025-06-12 18:03:20|||||||||19
1749751410000|2025-06-12 18:03:30|||||||||26
1749751420000|2025-06-12 18:03:40|||||||||16
1749751430000|2025-06-12 18:03:50|||||||||4
1749751440000|2025-06-12 18:04:00|||||||||1
1749751450000|2025-06-12 18:04:10|||||||||5
1749751460000|2025-06-12 18:04:20|||||||||1
1749751470000|2025-06-12 18:04:30|||||||||3
1749751500000|2025-06-12 18:05:00|||||||||3
1749751520000|2025-06-12 18:05:20|||||||||2
1749751530000|2025-06-12 18:05:30|||||||||1
1749751540000|2025-06-12 18:05:40|||||||||2
1749751550000|2025-06-12 18:05:50|||||||||6
1749751560000|2025-06-12 18:06:00|||||||||2
1749751570000|2025-06-12 18:06:10|||||||||5
1749751580000|2025-06-12 18:06:20|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|100
1749751590000|2025-06-12 18:06:30|||||||||5
1749751610000|2025-06-12 18:06:50|||||||||2
1749751620000|2025-06-12 18:07:00|||||||||3
1749751630000|2025-06-12 18:07:10|||||||||1
1749751650000|2025-06-12 18:07:30|||||||||1
1749751660000|2025-06-12 18:07:40|||||||||6
1749751670000|2025-06-12 18:07:50|||||||||3
1749751680000|2025-06-12 18:08:00|||||||||9
1749751710000|2025-06-12 18:08:30|||||||||6
1749751720000|2025-06-12 18:08:40|||||||||3
1749751730000|2025-06-12 18:08:50|||||||||1
1749751740000|2025-06-12 18:09:00|||||||||9
1749751750000|2025-06-12 18:09:10|||||||||2
1749751760000|2025-06-12 18:09:20|||||||||1
1749751770000|2025-06-12 18:09:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|32
1749751780000|2025-06-12 18:09:40|||||||||3
1749751790000|2025-06-12 18:09:50|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|106
1749751800000|2025-06-12 18:10:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|33
1749751810000|2025-06-12 18:10:10|||||||||8
1749751830000|2025-06-12 18:10:30|||||||||5
1749751840000|2025-06-12 18:10:40|||||||||3
1749751850000|2025-06-12 18:10:50|||||||||1
1749751870000|2025-06-12 18:11:10|||||||||2
1749751890000|2025-06-12 18:11:30|||||||||8
1749751900000|2025-06-12 18:11:40|||||||||2
1749751920000|2025-06-12 18:12:00|||||||||2
1749751930000|2025-06-12 18:12:10|||||||||1
1749751940000|2025-06-12 18:12:20|||||||||1
1749751950000|2025-06-12 18:12:30|||||||||10
1749751960000|2025-06-12 18:12:40|||||||||52
1749751970000|2025-06-12 18:12:50|||||||||4
1749751980000|2025-06-12 18:13:00|||||||||22
1749751990000|2025-06-12 18:13:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1749752000000|2025-06-12 18:13:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1749752010000|2025-06-12 18:13:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1749752020000|2025-06-12 18:13:40|||||||||4
1749752030000|2025-06-12 18:13:50|||||||||39
1749752050000|2025-06-12 18:14:10|||||||||3
1749752060000|2025-06-12 18:14:20|||||||||3
1749752070000|2025-06-12 18:14:30|||||||||1
1749752080000|2025-06-12 18:14:40|||||||||20
1749752090000|2025-06-12 18:14:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1749752100000|2025-06-12 18:15:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|46
1749752110000|2025-06-12 18:15:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|41
1749752130000|2025-06-12 18:15:30|||||||||2
1749752140000|2025-06-12 18:15:40|||||||||1
1749752160000|2025-06-12 18:16:00|||||||||1
1749752170000|2025-06-12 18:16:10|||||||||3
1749752180000|2025-06-12 18:16:20|||||||||2
1749752190000|2025-06-12 18:16:30|||||||||23
1749752200000|2025-06-12 18:16:40|||||||||3
1749752210000|2025-06-12 18:16:50|||||||||1
1749752220000|2025-06-12 18:17:00|||||||||1
1749752230000|2025-06-12 18:17:10|||||||||18
1749752240000|2025-06-12 18:17:20|||||||||1
1749752250000|2025-06-12 18:17:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1749752260000|2025-06-12 18:17:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|1
1749752270000|2025-06-12 18:17:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|3
1749752280000|2025-06-12 18:18:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1749752290000|2025-06-12 18:18:10|||||||||4
1749752300000|2025-06-12 18:18:20|||||||||2
1749752310000|2025-06-12 18:18:30|||||||||3
1749752320000|2025-06-12 18:18:40|||||||||14
1749752330000|2025-06-12 18:18:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|28
1749752340000|2025-06-12 18:19:00|||||||||4
1749752350000|2025-06-12 18:19:10|||||||||1
1749752360000|2025-06-12 18:19:20|||||||||1
1749752370000|2025-06-12 18:19:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|47
1749752380000|2025-06-12 18:19:40|||||||||3
1749752390000|2025-06-12 18:19:50|||||||||8
1749752400000|2025-06-12 18:20:00|||||||||11
1749752410000|2025-06-12 18:20:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1749752440000|2025-06-12 18:20:40|||||||||42
1749752450000|2025-06-12 18:20:50|||||||||2
1749752460000|2025-06-12 18:21:00|||||||||1
1749752480000|2025-06-12 18:21:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|11
1749752490000|2025-06-12 18:21:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|1
1749752500000|2025-06-12 18:21:40|||||||||2
1749752510000|2025-06-12 18:21:50|||||||||16
1749752520000|2025-06-12 18:22:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|11
1749752540000|2025-06-12 18:22:20|||||||||4
1749752560000|2025-06-12 18:22:40|19.97|19.81|19.97|19.81|19.97|19.81|19.93|19.77|111
1749752570000|2025-06-12 18:22:50|||||||||6
1749752600000|2025-06-12 18:23:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|14
1749752610000|2025-06-12 18:23:30|||||||||3
1749752630000|2025-06-12 18:23:50|||||||||2
1749752640000|2025-06-12 18:24:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749752650000|2025-06-12 18:24:10|||||||||12
1749752660000|2025-06-12 18:24:20|||||||||2
1749752670000|2025-06-12 18:24:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1749752690000|2025-06-12 18:24:50|||||||||4
1749752700000|2025-06-12 18:25:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1749752710000|2025-06-12 18:25:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|2
1749752720000|2025-06-12 18:25:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1749752730000|2025-06-12 18:25:30|||||||||11
1749752740000|2025-06-12 18:25:40|||||||||1
1749752750000|2025-06-12 18:25:50|||||||||1
1749752760000|2025-06-12 18:26:00|||||||||1
1749752770000|2025-06-12 18:26:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1749752780000|2025-06-12 18:26:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|5
1749752790000|2025-06-12 18:26:30|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|16
1749752800000|2025-06-12 18:26:40|||||||||4
1749752810000|2025-06-12 18:26:50|20|19.84|20|19.84|20.02|19.86|20|19.84|10
1749752820000|2025-06-12 18:27:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1749752830000|2025-06-12 18:27:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|28
1749752850000|2025-06-12 18:27:30|||||||||19
1749752860000|2025-06-12 18:27:40|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|46
1749752870000|2025-06-12 18:27:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|4
1749752880000|2025-06-12 18:28:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|89
1749752890000|2025-06-12 18:28:10|||||||||2
1749752900000|2025-06-12 18:28:20|||||||||1
1749752910000|2025-06-12 18:28:30|||||||||1
1749752920000|2025-06-12 18:28:40|||||||||1
1749752940000|2025-06-12 18:29:00|||||||||1
1749752950000|2025-06-12 18:29:10|||||||||1
1749752960000|2025-06-12 18:29:20|||||||||11
1749752970000|2025-06-12 18:29:30|||||||||13
1749752980000|2025-06-12 18:29:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1749752990000|2025-06-12 18:29:50|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|27
1749753000000|2025-06-12 18:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|8
1749753010000|2025-06-12 18:30:10|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|11
1749753020000|2025-06-12 18:30:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|28
1749753030000|2025-06-12 18:30:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|14
1749753040000|2025-06-12 18:30:40|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|0
1749753050000|2025-06-12 18:30:50|20.03|19.87|20.04|19.88|20.08|19.92|20.03|19.87|9
1749753060000|2025-06-12 18:31:00|||||||||3
1749753070000|2025-06-12 18:31:10|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|7
1749753080000|2025-06-12 18:31:20|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|4
1749753090000|2025-06-12 18:31:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|51
1749753100000|2025-06-12 18:31:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|4
1749753110000|2025-06-12 18:31:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1749753120000|2025-06-12 18:32:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1749753140000|2025-06-12 18:32:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|9
1749753150000|2025-06-12 18:32:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|2
1749753160000|2025-06-12 18:32:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|32
1749753170000|2025-06-12 18:32:50|||||||||7
1749753180000|2025-06-12 18:33:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|8
1749753190000|2025-06-12 18:33:10|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|3
1749753210000|2025-06-12 18:33:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|5
1749753240000|2025-06-12 18:34:00|||||||||2
1749753250000|2025-06-12 18:34:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1749753260000|2025-06-12 18:34:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|194
1749753270000|2025-06-12 18:34:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|30
1749753290000|2025-06-12 18:34:50|||||||||1
1749753300000|2025-06-12 18:35:00|||||||||2
1749753310000|2025-06-12 18:35:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|54
1749753320000|2025-06-12 18:35:20|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|24
1749753330000|2025-06-12 18:35:30|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|3
1749753340000|2025-06-12 18:35:40|||||||||12
1749753350000|2025-06-12 18:35:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1749753360000|2025-06-12 18:36:00|||||||||1
1749753370000|2025-06-12 18:36:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1749753390000|2025-06-12 18:36:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|30
1749753400000|2025-06-12 18:36:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749753410000|2025-06-12 18:36:50|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|4
1749753420000|2025-06-12 18:37:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1749753430000|2025-06-12 18:37:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|2
1749753440000|2025-06-12 18:37:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1749753450000|2025-06-12 18:37:30|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|24
1749753460000|2025-06-12 18:37:40|||||||||6
1749753470000|2025-06-12 18:37:50|||||||||6
1749753480000|2025-06-12 18:38:00|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|17
1749753490000|2025-06-12 18:38:10|||||||||1
1749753500000|2025-06-12 18:38:20|||||||||5
1749753510000|2025-06-12 18:38:30|||||||||2
1749753520000|2025-06-12 18:38:40|||||||||1
1749753530000|2025-06-12 18:38:50|20.04|19.88|20.04|19.88|20.08|19.92|20.04|19.88|15
1749753540000|2025-06-12 18:39:00|||||||||3
1749753550000|2025-06-12 18:39:10|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|4
1749753560000|2025-06-12 18:39:20|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|0
1749753570000|2025-06-12 18:39:30|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|5
1749753580000|2025-06-12 18:39:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1749753590000|2025-06-12 18:39:50|||||||||3
1749753600000|2025-06-12 18:40:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|16
1749753610000|2025-06-12 18:40:10|||||||||42
1749753620000|2025-06-12 18:40:20|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|4
1749753630000|2025-06-12 18:40:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1749753640000|2025-06-12 18:40:40|||||||||4
1749753670000|2025-06-12 18:41:10|||||||||1
1749753680000|2025-06-12 18:41:20|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|28
1749753700000|2025-06-12 18:41:40|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|30
1749753720000|2025-06-12 18:42:00|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|22
1749753730000|2025-06-12 18:42:10|||||||||3
1749753740000|2025-06-12 18:42:20|||||||||2
1749753760000|2025-06-12 18:42:40|||||||||2
1749753780000|2025-06-12 18:43:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|23
1749753790000|2025-06-12 18:43:10|||||||||23
1749753800000|2025-06-12 18:43:20|||||||||1
1749753820000|2025-06-12 18:43:40|||||||||25
1749753830000|2025-06-12 18:43:50|||||||||2
1749753840000|2025-06-12 18:44:00|||||||||1
1749753850000|2025-06-12 18:44:10|||||||||13
1749753860000|2025-06-12 18:44:20|||||||||23
1749753870000|2025-06-12 18:44:30|||||||||1
1749753890000|2025-06-12 18:44:50|||||||||16
1749753910000|2025-06-12 18:45:10|||||||||8
1749753920000|2025-06-12 18:45:20|||||||||17
1749753940000|2025-06-12 18:45:40|||||||||16
1749753980000|2025-06-12 18:46:20|||||||||14
1749753990000|2025-06-12 18:46:30|||||||||2
1749754010000|2025-06-12 18:46:50|||||||||1
1749754020000|2025-06-12 18:47:00|||||||||3
1749754030000|2025-06-12 18:47:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|33
1749754040000|2025-06-12 18:47:20|||||||||11
1749754050000|2025-06-12 18:47:30|||||||||3
1749754060000|2025-06-12 18:47:40|||||||||16
1749754070000|2025-06-12 18:47:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1749754080000|2025-06-12 18:48:00|||||||||91
1749754100000|2025-06-12 18:48:20|||||||||1
1749754110000|2025-06-12 18:48:30|||||||||1
1749754120000|2025-06-12 18:48:40|||||||||20
1749754160000|2025-06-12 18:49:20|||||||||1
1749754170000|2025-06-12 18:49:30|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|24
1749754180000|2025-06-12 18:49:40|||||||||11
1749754190000|2025-06-12 18:49:50|||||||||1
1749754200000|2025-06-12 18:50:00|||||||||5
1749754210000|2025-06-12 18:50:10|||||||||6
1749754220000|2025-06-12 18:50:20|||||||||74
1749754230000|2025-06-12 18:50:30|||||||||1
1749754250000|2025-06-12 18:50:50|||||||||1
1749754260000|2025-06-12 18:51:00|||||||||17
1749754270000|2025-06-12 18:51:10|||||||||2
1749754280000|2025-06-12 18:51:20|||||||||1
1749754290000|2025-06-12 18:51:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|13
1749754300000|2025-06-12 18:51:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1749754310000|2025-06-12 18:51:50|||||||||1
1749754320000|2025-06-12 18:52:00|||||||||23
1749754330000|2025-06-12 18:52:10|||||||||1
1749754340000|2025-06-12 18:52:20|||||||||1
1749754350000|2025-06-12 18:52:30|||||||||5
1749754360000|2025-06-12 18:52:40|||||||||1
1749754370000|2025-06-12 18:52:50|||||||||1
1749754380000|2025-06-12 18:53:00|||||||||1
1749754400000|2025-06-12 18:53:20|||||||||2
1749754410000|2025-06-12 18:53:30|||||||||23
1749754420000|2025-06-12 18:53:40|||||||||2
1749754430000|2025-06-12 18:53:50|||||||||17
1749754440000|2025-06-12 18:54:00|||||||||7
1749754460000|2025-06-12 18:54:20|||||||||1
1749754470000|2025-06-12 18:54:30|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|24
1749754480000|2025-06-12 18:54:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|54
1749754490000|2025-06-12 18:54:50|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|5
1749754500000|2025-06-12 18:55:00|20.04|19.88|20.08|19.92|20.08|19.92|20.03|19.87|4
1749754510000|2025-06-12 18:55:10|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1
1749754520000|2025-06-12 18:55:20|||||||||4
1749754530000|2025-06-12 18:55:30|||||||||1
1749754550000|2025-06-12 18:55:50|||||||||3
1749754560000|2025-06-12 18:56:00|||||||||4
1749754570000|2025-06-12 18:56:10|||||||||1
1749754580000|2025-06-12 18:56:20|||||||||18
1749754590000|2025-06-12 18:56:30|||||||||1
1749754610000|2025-06-12 18:56:50|||||||||2
1749754620000|2025-06-12 18:57:00|||||||||11
1749754650000|2025-06-12 18:57:30|||||||||3
1749754660000|2025-06-12 18:57:40|||||||||56
1749754670000|2025-06-12 18:57:50|||||||||2
1749754680000|2025-06-12 18:58:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|11
1749754690000|2025-06-12 18:58:10|20.04|19.88|20.04|19.88|20.08|19.92|20.03|19.87|23
1749754700000|2025-06-12 18:58:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|2
1749754710000|2025-06-12 18:58:30|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|3
1749754720000|2025-06-12 18:58:40|||||||||1
1749754730000|2025-06-12 18:58:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1749754740000|2025-06-12 18:59:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|11
1749754750000|2025-06-12 18:59:10|20.06|19.9|20.06|19.9|20.08|19.92|20.04|19.88|37
1749754760000|2025-06-12 18:59:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|2
1749754770000|2025-06-12 18:59:30|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|6
1749754790000|2025-06-12 18:59:50|||||||||9
1749754800000|2025-06-12 19:00:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|3
1749754820000|2025-06-12 19:00:20|||||||||1
1749754830000|2025-06-12 19:00:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1749754840000|2025-06-12 19:00:40|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|6
1749754850000|2025-06-12 19:00:50|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|22
1749754860000|2025-06-12 19:01:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|3
1749754870000|2025-06-12 19:01:10|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|27
1749754880000|2025-06-12 19:01:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|7
1749754890000|2025-06-12 19:01:30|20.03|19.87|20.04|19.88|20.06|19.9|20.03|19.87|4
1749754900000|2025-06-12 19:01:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749754920000|2025-06-12 19:02:00|||||||||3
1749754930000|2025-06-12 19:02:10|||||||||1
1749754950000|2025-06-12 19:02:30|||||||||20
1749754960000|2025-06-12 19:02:40|||||||||13
1749754970000|2025-06-12 19:02:50|||||||||1
1749754980000|2025-06-12 19:03:00|||||||||2
1749754990000|2025-06-12 19:03:10|||||||||1
1749755000000|2025-06-12 19:03:20|||||||||23
1749755010000|2025-06-12 19:03:30|||||||||20
1749755020000|2025-06-12 19:03:40|||||||||40
1749755030000|2025-06-12 19:03:50|||||||||3
1749755050000|2025-06-12 19:04:10|||||||||1
1749755060000|2025-06-12 19:04:20|||||||||13
1749755070000|2025-06-12 19:04:30|||||||||3
1749755080000|2025-06-12 19:04:40|||||||||1
1749755090000|2025-06-12 19:04:50|||||||||2
1749755100000|2025-06-12 19:05:00|||||||||11
1749755110000|2025-06-12 19:05:10|||||||||1
1749755120000|2025-06-12 19:05:20|||||||||1
1749755130000|2025-06-12 19:05:30|||||||||4
1749755150000|2025-06-12 19:05:50|||||||||7
1749755160000|2025-06-12 19:06:00|||||||||5
1749755170000|2025-06-12 19:06:10|||||||||2
1749755190000|2025-06-12 19:06:30|||||||||1
1749755200000|2025-06-12 19:06:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|5
1749755210000|2025-06-12 19:06:50|||||||||1
1749755220000|2025-06-12 19:07:00|||||||||7
1749755240000|2025-06-12 19:07:20|||||||||1
1749755250000|2025-06-12 19:07:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|21
1749755260000|2025-06-12 19:07:40|||||||||1
1749755270000|2025-06-12 19:07:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|39
1749755280000|2025-06-12 19:08:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1749755290000|2025-06-12 19:08:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1749755320000|2025-06-12 19:08:40|||||||||1
1749755340000|2025-06-12 19:09:00|||||||||7
1749755350000|2025-06-12 19:09:10|||||||||2
1749755360000|2025-06-12 19:09:20|||||||||2
1749755370000|2025-06-12 19:09:30|||||||||2
1749755380000|2025-06-12 19:09:40|||||||||1
1749755400000|2025-06-12 19:10:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|67
1749755410000|2025-06-12 19:10:10|||||||||9
1749755420000|2025-06-12 19:10:20|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|27
1749755430000|2025-06-12 19:10:30|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|7
1749755440000|2025-06-12 19:10:40|||||||||6
1749755450000|2025-06-12 19:10:50|||||||||3
1749755460000|2025-06-12 19:11:00|||||||||4
1749755470000|2025-06-12 19:11:10|||||||||1
1749755480000|2025-06-12 19:11:20|||||||||17
1749755490000|2025-06-12 19:11:30|||||||||10
1749755500000|2025-06-12 19:11:40|||||||||18
1749755520000|2025-06-12 19:12:00|||||||||1
1749755530000|2025-06-12 19:12:10|||||||||1
1749755550000|2025-06-12 19:12:30|||||||||3
1749755580000|2025-06-12 19:13:00|||||||||6
1749755590000|2025-06-12 19:13:10|||||||||1
1749755630000|2025-06-12 19:13:50|||||||||2
1749755640000|2025-06-12 19:14:00|||||||||2
1749755650000|2025-06-12 19:14:10|||||||||2
1749755670000|2025-06-12 19:14:30|||||||||1
1749755680000|2025-06-12 19:14:40|||||||||9
1749755690000|2025-06-12 19:14:50|||||||||3
1749755700000|2025-06-12 19:15:00|||||||||2
1749755710000|2025-06-12 19:15:10|||||||||1
1749755720000|2025-06-12 19:15:20|||||||||10
1749755730000|2025-06-12 19:15:30|||||||||1
1749755750000|2025-06-12 19:15:50|||||||||1
1749755760000|2025-06-12 19:16:00|||||||||4
1749755770000|2025-06-12 19:16:10|||||||||1
1749755780000|2025-06-12 19:16:20|||||||||1
1749755800000|2025-06-12 19:16:40|||||||||11
1749755820000|2025-06-12 19:17:00|||||||||5
1749755830000|2025-06-12 19:17:10|||||||||5
1749755840000|2025-06-12 19:17:20|||||||||1
1749755850000|2025-06-12 19:17:30|||||||||2
1749755860000|2025-06-12 19:17:40|||||||||25
1749755870000|2025-06-12 19:17:50|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|11
1749755880000|2025-06-12 19:18:00|||||||||16
1749755890000|2025-06-12 19:18:10|||||||||18
1749755900000|2025-06-12 19:18:20|||||||||1
1749755950000|2025-06-12 19:19:10|||||||||6
1749755970000|2025-06-12 19:19:30|||||||||5
1749755980000|2025-06-12 19:19:40|||||||||15
1749755990000|2025-06-12 19:19:50|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|17
1749756000000|2025-06-12 19:20:00|||||||||4
1749756010000|2025-06-12 19:20:10|||||||||23
1749756020000|2025-06-12 19:20:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749756040000|2025-06-12 19:20:40|||||||||1
1749756070000|2025-06-12 19:21:10|||||||||1
1749756090000|2025-06-12 19:21:30|||||||||6
1749756100000|2025-06-12 19:21:40|||||||||2
1749756110000|2025-06-12 19:21:50|||||||||1
1749756120000|2025-06-12 19:22:00|||||||||4
1749756130000|2025-06-12 19:22:10|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|74
1749756140000|2025-06-12 19:22:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|3
1749756160000|2025-06-12 19:22:40|||||||||2
1749756170000|2025-06-12 19:22:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|15
1749756180000|2025-06-12 19:23:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|28
1749756190000|2025-06-12 19:23:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1749756200000|2025-06-12 19:23:20|||||||||1
1749756210000|2025-06-12 19:23:30|||||||||4
1749756220000|2025-06-12 19:23:40|||||||||4
1749756240000|2025-06-12 19:24:00|20.04|19.88|20.08|19.92|20.08|19.92|20.03|19.87|29
1749756250000|2025-06-12 19:24:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|8
1749756260000|2025-06-12 19:24:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|3
1749756270000|2025-06-12 19:24:30|||||||||64
1749756280000|2025-06-12 19:24:40|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|2
1749756290000|2025-06-12 19:24:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1749756300000|2025-06-12 19:25:00|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|39
1749756310000|2025-06-12 19:25:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|0
1749756320000|2025-06-12 19:25:20|||||||||17
1749756340000|2025-06-12 19:25:40|||||||||6
1749756350000|2025-06-12 19:25:50|||||||||1
1749756360000|2025-06-12 19:26:00|||||||||39
1749756380000|2025-06-12 19:26:20|||||||||5
1749756390000|2025-06-12 19:26:30|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|7
1749756400000|2025-06-12 19:26:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|13
1749756410000|2025-06-12 19:26:50|||||||||2
1749756420000|2025-06-12 19:27:00|||||||||1
1749756440000|2025-06-12 19:27:20|||||||||1
1749756450000|2025-06-12 19:27:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|58
1749756460000|2025-06-12 19:27:40|||||||||44
1749756470000|2025-06-12 19:27:50|||||||||27
1749756480000|2025-06-12 19:28:00|||||||||22
1749756510000|2025-06-12 19:28:30|||||||||1
1749756530000|2025-06-12 19:28:50|||||||||2
1749756560000|2025-06-12 19:29:20|||||||||39
1749756570000|2025-06-12 19:29:30|||||||||1
1749756580000|2025-06-12 19:29:40|||||||||1
1749756600000|2025-06-12 19:30:00|||||||||1
1749756620000|2025-06-12 19:30:20|||||||||2
1749756630000|2025-06-12 19:30:30|||||||||3
1749756640000|2025-06-12 19:30:40|||||||||35
1749756650000|2025-06-12 19:30:50|||||||||60
1749756660000|2025-06-12 19:31:00|||||||||1
1749756670000|2025-06-12 19:31:10|||||||||2
1749756680000|2025-06-12 19:31:20|||||||||1
1749756690000|2025-06-12 19:31:30|||||||||5
1749756700000|2025-06-12 19:31:40|||||||||2
1749756710000|2025-06-12 19:31:50|||||||||2
1749756720000|2025-06-12 19:32:00|||||||||6
1749756730000|2025-06-12 19:32:10|||||||||4
1749756740000|2025-06-12 19:32:20|||||||||1
1749756750000|2025-06-12 19:32:30|||||||||7
1749756760000|2025-06-12 19:32:40|||||||||2
1749756770000|2025-06-12 19:32:50|||||||||8
1749756780000|2025-06-12 19:33:00|||||||||6
1749756790000|2025-06-12 19:33:10|||||||||22
1749756800000|2025-06-12 19:33:20|||||||||3
1749756810000|2025-06-12 19:33:30|||||||||3
1749756820000|2025-06-12 19:33:40|||||||||17
1749756830000|2025-06-12 19:33:50|||||||||16
1749756840000|2025-06-12 19:34:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|163
1749756850000|2025-06-12 19:34:10|||||||||2
1749756860000|2025-06-12 19:34:20|||||||||1
1749756870000|2025-06-12 19:34:30|||||||||3
1749756880000|2025-06-12 19:34:40|||||||||1
1749756890000|2025-06-12 19:34:50|||||||||2
1749756900000|2025-06-12 19:35:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|31
1749756910000|2025-06-12 19:35:10|||||||||26
1749756920000|2025-06-12 19:35:20|||||||||9
1749756930000|2025-06-12 19:35:30|||||||||2
1749756940000|2025-06-12 19:35:40|||||||||5
1749756950000|2025-06-12 19:35:50|||||||||1
1749756960000|2025-06-12 19:36:00|||||||||40
1749756980000|2025-06-12 19:36:20|||||||||7
1749756990000|2025-06-12 19:36:30|||||||||11
1749757000000|2025-06-12 19:36:40|||||||||2
1749757010000|2025-06-12 19:36:50|||||||||5
1749757020000|2025-06-12 19:37:00|||||||||11
1749757030000|2025-06-12 19:37:10|||||||||2
1749757040000|2025-06-12 19:37:20|||||||||11
1749757050000|2025-06-12 19:37:30|||||||||3
1749757060000|2025-06-12 19:37:40|||||||||1
1749757070000|2025-06-12 19:37:50|||||||||1
1749757080000|2025-06-12 19:38:00|||||||||6
1749757090000|2025-06-12 19:38:10|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|155
1749757100000|2025-06-12 19:38:20|||||||||1
1749757110000|2025-06-12 19:38:30|||||||||15
1749757120000|2025-06-12 19:38:40|||||||||2
1749757130000|2025-06-12 19:38:50|||||||||18
1749757140000|2025-06-12 19:39:00|||||||||1
1749757150000|2025-06-12 19:39:10|||||||||1
1749757160000|2025-06-12 19:39:20|||||||||3
1749757170000|2025-06-12 19:39:30|||||||||3
1749757180000|2025-06-12 19:39:40|||||||||1
1749757190000|2025-06-12 19:39:50|||||||||1
1749757200000|2025-06-12 19:40:00|||||||||12
1749757210000|2025-06-12 19:40:10|||||||||16
1749757220000|2025-06-12 19:40:20|||||||||1
1749757230000|2025-06-12 19:40:30|||||||||2
1749757240000|2025-06-12 19:40:40|||||||||3
1749757250000|2025-06-12 19:40:50|||||||||2
1749757260000|2025-06-12 19:41:00|||||||||1
1749757270000|2025-06-12 19:41:10|||||||||16
1749757280000|2025-06-12 19:41:20|||||||||2
1749757290000|2025-06-12 19:41:30|||||||||35
1749757300000|2025-06-12 19:41:40|||||||||13
1749757310000|2025-06-12 19:41:50|||||||||5
1749757320000|2025-06-12 19:42:00|||||||||12
1749757330000|2025-06-12 19:42:10|||||||||9
1749757340000|2025-06-12 19:42:20|||||||||49
1749757350000|2025-06-12 19:42:30|||||||||3
1749757360000|2025-06-12 19:42:40|||||||||1
1749757370000|2025-06-12 19:42:50|||||||||22
1749757380000|2025-06-12 19:43:00|||||||||69
1749757390000|2025-06-12 19:43:10|||||||||3
1749757400000|2025-06-12 19:43:20|||||||||96
1749757410000|2025-06-12 19:43:30|||||||||7
1749757420000|2025-06-12 19:43:40|||||||||40
1749757430000|2025-06-12 19:43:50|||||||||1
1749757440000|2025-06-12 19:44:00|||||||||1
1749757450000|2025-06-12 19:44:10|||||||||3
1749757460000|2025-06-12 19:44:20|||||||||14
1749757470000|2025-06-12 19:44:30|||||||||7
1749757480000|2025-06-12 19:44:40|||||||||61
1749757490000|2025-06-12 19:44:50|||||||||8
1749757500000|2025-06-12 19:45:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|262
1749757510000|2025-06-12 19:45:10|||||||||15
1749757520000|2025-06-12 19:45:20|||||||||1
1749757530000|2025-06-12 19:45:30|||||||||2
1749757540000|2025-06-12 19:45:40|||||||||20
1749757550000|2025-06-12 19:45:50|||||||||37
1749757560000|2025-06-12 19:46:00|||||||||3
1749757570000|2025-06-12 19:46:10|||||||||6
1749757580000|2025-06-12 19:46:20|||||||||19
1749757590000|2025-06-12 19:46:30|||||||||24
1749757600000|2025-06-12 19:46:40|||||||||34
1749757610000|2025-06-12 19:46:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|128
1749757620000|2025-06-12 19:47:00|||||||||2
1749757630000|2025-06-12 19:47:10|||||||||18
1749757640000|2025-06-12 19:47:20|||||||||3
1749757650000|2025-06-12 19:47:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|210
1749757660000|2025-06-12 19:47:40|||||||||8
1749757670000|2025-06-12 19:47:50|||||||||5
1749757680000|2025-06-12 19:48:00|||||||||3
1749757690000|2025-06-12 19:48:10|||||||||14
1749757700000|2025-06-12 19:48:20|||||||||32
1749757710000|2025-06-12 19:48:30|||||||||1
1749757720000|2025-06-12 19:48:40|||||||||1
1749757730000|2025-06-12 19:48:50|||||||||7
1749757740000|2025-06-12 19:49:00|||||||||5
1749757750000|2025-06-12 19:49:10|||||||||28
1749757760000|2025-06-12 19:49:20|||||||||2
1749757770000|2025-06-12 19:49:30|||||||||24
1749757780000|2025-06-12 19:49:40|||||||||1
1749757790000|2025-06-12 19:49:50|||||||||15
1749757800000|2025-06-12 19:50:00|20.13|19.97|20.13|19.97|20.13|19.97|20.08|19.92|159
1749757810000|2025-06-12 19:50:10|||||||||50
1749757820000|2025-06-12 19:50:20|||||||||73
1749757830000|2025-06-12 19:50:30|||||||||38
1749757840000|2025-06-12 19:50:40|||||||||27
1749757850000|2025-06-12 19:50:50|||||||||36
1749757860000|2025-06-12 19:51:00|||||||||59
1749757870000|2025-06-12 19:51:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|42
1749757880000|2025-06-12 19:51:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|141
1749757890000|2025-06-12 19:51:30|||||||||41
1749757900000|2025-06-12 19:51:40|||||||||17
1749757910000|2025-06-12 19:51:50|||||||||11
1749757920000|2025-06-12 19:52:00|||||||||19
1749757930000|2025-06-12 19:52:10|||||||||21
1749757940000|2025-06-12 19:52:20|||||||||75
1749757950000|2025-06-12 19:52:30|||||||||6
1749757960000|2025-06-12 19:52:40|||||||||16
1749757970000|2025-06-12 19:52:50|||||||||15
1749757980000|2025-06-12 19:53:00|||||||||21
1749757990000|2025-06-12 19:53:10|||||||||64
1749758000000|2025-06-12 19:53:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|20
1749758010000|2025-06-12 19:53:30|||||||||22
1749758020000|2025-06-12 19:53:40|||||||||38
1749758030000|2025-06-12 19:53:50|||||||||22
1749758040000|2025-06-12 19:54:00|||||||||7
1749758050000|2025-06-12 19:54:10|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|88
1749758060000|2025-06-12 19:54:20|||||||||37
1749758070000|2025-06-12 19:54:30|||||||||27
1749758080000|2025-06-12 19:54:40|||||||||363
1749758090000|2025-06-12 19:54:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|30
1749758100000|2025-06-12 19:55:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|411
1749758110000|2025-06-12 19:55:10|||||||||122
1749758120000|2025-06-12 19:55:20|||||||||14
1749758130000|2025-06-12 19:55:30|||||||||38
1749758140000|2025-06-12 19:55:40|||||||||111
1749758150000|2025-06-12 19:55:50|||||||||11
1749758160000|2025-06-12 19:56:00|||||||||9
1749758170000|2025-06-12 19:56:10|||||||||54
1749758180000|2025-06-12 19:56:20|||||||||11
1749758190000|2025-06-12 19:56:30|||||||||26
1749758200000|2025-06-12 19:56:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|181
1749758210000|2025-06-12 19:56:50|||||||||112
1749758220000|2025-06-12 19:57:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|38
1749758230000|2025-06-12 19:57:10|||||||||29
1749758240000|2025-06-12 19:57:20|||||||||70
1749758250000|2025-06-12 19:57:30|||||||||9
1749758260000|2025-06-12 19:57:40|||||||||10
1749758270000|2025-06-12 19:57:50|||||||||23
1749758280000|2025-06-12 19:58:00|||||||||23
1749758290000|2025-06-12 19:58:10|||||||||29
1749758300000|2025-06-12 19:58:20|||||||||52
1749758310000|2025-06-12 19:58:30|||||||||58
1749758320000|2025-06-12 19:58:40|||||||||45
1749758330000|2025-06-12 19:58:50|||||||||52
1749758340000|2025-06-12 19:59:00|||||||||256
1749758350000|2025-06-12 19:59:10|||||||||75
1749758360000|2025-06-12 19:59:20|||||||||90
1749758370000|2025-06-12 19:59:30|||||||||79
1749758380000|2025-06-12 19:59:40|||||||||89
1749758390000|2025-06-12 19:59:50|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|1569
1749758400000|2025-06-12 20:00:00|||||||||576
1749758410000|2025-06-12 20:00:10|||||||||3
1749758430000|2025-06-12 20:00:30|||||||||10
1749758450000|2025-06-12 20:00:50|||||||||57
1749758460000|2025-06-12 20:01:00|||||||||5
1749758470000|2025-06-12 20:01:10|||||||||63
1749758480000|2025-06-12 20:01:20|||||||||1
1749758490000|2025-06-12 20:01:30|||||||||22
1749758500000|2025-06-12 20:01:40|||||||||7
1749758510000|2025-06-12 20:01:50|||||||||3
1749758530000|2025-06-12 20:02:10|||||||||6
1749758540000|2025-06-12 20:02:20|||||||||2
1749758550000|2025-06-12 20:02:30|||||||||1
1749758560000|2025-06-12 20:02:40|||||||||1
1749758570000|2025-06-12 20:02:50|||||||||1
1749758580000|2025-06-12 20:03:00|||||||||2
1749758590000|2025-06-12 20:03:10|||||||||3
1749758600000|2025-06-12 20:03:20|||||||||2
1749758610000|2025-06-12 20:03:30|||||||||3
1749758620000|2025-06-12 20:03:40|||||||||3
1749758630000|2025-06-12 20:03:50|||||||||3
1749758640000|2025-06-12 20:04:00|||||||||10
1749758650000|2025-06-12 20:04:10|||||||||1
1749758660000|2025-06-12 20:04:20|||||||||1
1749758670000|2025-06-12 20:04:30|||||||||3
1749758680000|2025-06-12 20:04:40|||||||||17
1749758690000|2025-06-12 20:04:50|||||||||2
1749758700000|2025-06-12 20:05:00|||||||||20
1749758720000|2025-06-12 20:05:20|||||||||1
1749758730000|2025-06-12 20:05:30|||||||||1
1749758740000|2025-06-12 20:05:40|||||||||1
1749758750000|2025-06-12 20:05:50|||||||||1
1749758760000|2025-06-12 20:06:00|||||||||1
1749758780000|2025-06-12 20:06:20|||||||||2
1749758790000|2025-06-12 20:06:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|49
1749758800000|2025-06-12 20:06:40|||||||||1
1749758810000|2025-06-12 20:06:50|||||||||167
1749758820000|2025-06-12 20:07:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|22
1749758830000|2025-06-12 20:07:10|||||||||5
1749758840000|2025-06-12 20:07:20|||||||||1
1749758850000|2025-06-12 20:07:30|||||||||1
1749758860000|2025-06-12 20:07:40|||||||||4
1749758880000|2025-06-12 20:08:00|||||||||1
1749758890000|2025-06-12 20:08:10|||||||||2
1749758900000|2025-06-12 20:08:20|||||||||2
1749758910000|2025-06-12 20:08:30|||||||||1
1749758920000|2025-06-12 20:08:40|||||||||1
1749758930000|2025-06-12 20:08:50|||||||||1
1749758940000|2025-06-12 20:09:00|||||||||1
1749758950000|2025-06-12 20:09:10|||||||||7
1749758980000|2025-06-12 20:09:40|||||||||1
1749758990000|2025-06-12 20:09:50|||||||||2
1749759000000|2025-06-12 20:10:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|91
1749759020000|2025-06-12 20:10:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1749759030000|2025-06-12 20:10:30|||||||||1
1749759050000|2025-06-12 20:10:50|||||||||26
1749759060000|2025-06-12 20:11:00|||||||||15
1749759090000|2025-06-12 20:11:30|||||||||2
1749759110000|2025-06-12 20:11:50|||||||||2
1749759160000|2025-06-12 20:12:40|||||||||1
1749759170000|2025-06-12 20:12:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1749759180000|2025-06-12 20:13:00|||||||||25
1749759190000|2025-06-12 20:13:10|||||||||15
1749759210000|2025-06-12 20:13:30|||||||||1
1749759220000|2025-06-12 20:13:40|||||||||5
1749759230000|2025-06-12 20:13:50|||||||||3
1749759270000|2025-06-12 20:14:30|||||||||1
1749759280000|2025-06-12 20:14:40|||||||||31
1749759290000|2025-06-12 20:14:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|74
1749760220000|2025-06-12 20:30:20|||||||||4
1749760230000|2025-06-12 20:30:30|||||||||12
1749760410000|2025-06-12 20:33:30|||||||||18
1749760450000|2025-06-12 20:34:10|||||||||1
1749760470000|2025-06-12 20:34:30|||||||||24
1749760840000|2025-06-12 20:40:40|||||||||16
1749761180000|2025-06-12 20:46:20|||||||||4
1749761190000|2025-06-12 20:46:30|||||||||3
1749761230000|2025-06-12 20:47:10|||||||||53
1749761240000|2025-06-12 20:47:20|||||||||3
1749761250000|2025-06-12 20:47:30|||||||||2
1749761410000|2025-06-12 20:50:10|||||||||3
1749761470000|2025-06-12 20:51:10|||||||||5
1749761480000|2025-06-12 20:51:20|||||||||16
1749761520000|2025-06-12 20:52:00|||||||||1
1749761580000|2025-06-12 20:53:00|||||||||1
1749761630000|2025-06-12 20:53:50|||||||||1
1749761660000|2025-06-12 20:54:20|||||||||2
1749761690000|2025-06-12 20:54:50|||||||||1
1749761810000|2025-06-12 20:56:50|||||||||1
1749761820000|2025-06-12 20:57:00|||||||||4
1749761860000|2025-06-12 20:57:40|||||||||6
1749761880000|2025-06-12 20:58:00|||||||||1
1749761920000|2025-06-12 20:58:40|||||||||4
1749761930000|2025-06-12 20:58:50|||||||||3
1749761940000|2025-06-12 20:59:00|||||||||3
1749761950000|2025-06-12 20:59:10|||||||||16
1749761970000|2025-06-12 20:59:30|||||||||65
1749761990000|2025-06-12 20:59:50|||||||||44
1749765600000|2025-06-12 22:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1749765610000|2025-06-12 22:00:10|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|27
1749765640000|2025-06-12 22:00:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1749765650000|2025-06-12 22:00:50|||||||||1
1749765680000|2025-06-12 22:01:20|||||||||3
1749765690000|2025-06-12 22:01:30|||||||||1
1749765710000|2025-06-12 22:01:50|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|10
1749765720000|2025-06-12 22:02:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1749765740000|2025-06-12 22:02:20|||||||||2
1749766020000|2025-06-12 22:07:00|||||||||2
1749766040000|2025-06-12 22:07:20|||||||||2
1749766050000|2025-06-12 22:07:30|||||||||2
1749766070000|2025-06-12 22:07:50|||||||||2
1749766090000|2025-06-12 22:08:10|||||||||4
1749766180000|2025-06-12 22:09:40|||||||||1
1749766400000|2025-06-12 22:13:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1749766520000|2025-06-12 22:15:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|13
1749766530000|2025-06-12 22:15:30|||||||||2
1749766560000|2025-06-12 22:16:00|||||||||1
1749766590000|2025-06-12 22:16:30|||||||||1
1749766600000|2025-06-12 22:16:40|||||||||1
1749766610000|2025-06-12 22:16:50|||||||||1
1749766640000|2025-06-12 22:17:20|||||||||3
1749766750000|2025-06-12 22:19:10|||||||||1
1749766870000|2025-06-12 22:21:10|||||||||1
1749766880000|2025-06-12 22:21:20|||||||||1
1749767020000|2025-06-12 22:23:40|||||||||2
1749767250000|2025-06-12 22:27:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1749767520000|2025-06-12 22:32:00|||||||||1
1749768070000|2025-06-12 22:41:10|||||||||10
1749768110000|2025-06-12 22:41:50|||||||||4
1749768130000|2025-06-12 22:42:10|||||||||2
1749768480000|2025-06-12 22:48:00|||||||||1
1749768570000|2025-06-12 22:49:30|||||||||1
1749769260000|2025-06-12 23:01:00|||||||||1
1749769810000|2025-06-12 23:10:10|||||||||2
1749770020000|2025-06-12 23:13:40|||||||||2
1749770460000|2025-06-12 23:21:00|||||||||1
1749770510000|2025-06-12 23:21:50|||||||||1
1749770670000|2025-06-12 23:24:30|||||||||8
1749771310000|2025-06-12 23:35:10|||||||||1
1749771700000|2025-06-12 23:41:40|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|116
1749771730000|2025-06-12 23:42:10|||||||||1
1749771770000|2025-06-12 23:42:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1749771780000|2025-06-12 23:43:00|||||||||3
1749771840000|2025-06-12 23:44:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1749771860000|2025-06-12 23:44:20|||||||||1
1749771890000|2025-06-12 23:44:50|||||||||1
1749771910000|2025-06-12 23:45:10|||||||||1
1749771920000|2025-06-12 23:45:20|||||||||1
1749771940000|2025-06-12 23:45:40|||||||||1
1749771960000|2025-06-12 23:46:00|||||||||1
1749771970000|2025-06-12 23:46:10|||||||||3
1749771990000|2025-06-12 23:46:30|20.28|20.12|20.25|20.09|20.3|20.14|20.25|20.09|24
1749772000000|2025-06-12 23:46:40|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1749772050000|2025-06-12 23:47:30|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1749772070000|2025-06-12 23:47:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1749772100000|2025-06-12 23:48:20|||||||||4
1749772110000|2025-06-12 23:48:30|||||||||2
1749772200000|2025-06-12 23:50:00|||||||||3
1749772210000|2025-06-12 23:50:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749772230000|2025-06-12 23:50:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|3
1749772240000|2025-06-12 23:50:40|||||||||1
1749772260000|2025-06-12 23:51:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1749772270000|2025-06-12 23:51:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749772280000|2025-06-12 23:51:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1749772320000|2025-06-12 23:52:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1749772350000|2025-06-12 23:52:30|||||||||1
1749772370000|2025-06-12 23:52:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1749772380000|2025-06-12 23:53:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1749772400000|2025-06-12 23:53:20|||||||||1
1749772420000|2025-06-12 23:53:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749772450000|2025-06-12 23:54:10|||||||||3
1749772490000|2025-06-12 23:54:50|||||||||2
1749772510000|2025-06-12 23:55:10|||||||||2
1749772520000|2025-06-12 23:55:20|||||||||3
1749772560000|2025-06-12 23:56:00|||||||||1
1749772570000|2025-06-12 23:56:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1749772600000|2025-06-12 23:56:40|||||||||1
1749772620000|2025-06-12 23:57:00|||||||||2
1749772690000|2025-06-12 23:58:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1749772720000|2025-06-12 23:58:40|20.35|20.19|20.33|20.17|20.35|20.19|20.3|20.14|140
1749772730000|2025-06-12 23:58:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1749772740000|2025-06-12 23:59:00|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|10
1749772750000|2025-06-12 23:59:10|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|1
1749772760000|2025-06-12 23:59:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|44
1749772770000|2025-06-12 23:59:30|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|54
1749772780000|2025-06-12 23:59:40|||||||||56
1749772790000|2025-06-12 23:59:50|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|108
1749772800000|2025-06-13 00:00:00|20.54|20.38|20.73|20.57|20.73|20.57|20.54|20.38|142
1749772810000|2025-06-13 00:00:10|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|9
1749772820000|2025-06-13 00:00:20|20.73|20.57|20.62|20.46|20.73|20.57|20.56|20.4|91
1749772830000|2025-06-13 00:00:30|20.61|20.45|20.57|20.41|20.61|20.45|20.56|20.4|9
1749772840000|2025-06-13 00:00:40|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|129
1749772850000|2025-06-13 00:00:50|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|8
1749772860000|2025-06-13 00:01:00|20.57|20.41|20.61|20.45|20.62|20.46|20.57|20.41|14
1749772870000|2025-06-13 00:01:10|20.59|20.43|20.61|20.45|20.62|20.46|20.57|20.41|11
1749772880000|2025-06-13 00:01:20|20.62|20.46|20.61|20.45|20.62|20.46|20.57|20.41|7
1749772890000|2025-06-13 00:01:30|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|6
1749772900000|2025-06-13 00:01:40|||||||||5
1749772910000|2025-06-13 00:01:50|||||||||1
1749772920000|2025-06-13 00:02:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|6
1749772930000|2025-06-13 00:02:10|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|6
1749772940000|2025-06-13 00:02:20|20.64|20.48|20.72|20.56|20.72|20.56|20.64|20.48|9
1749772950000|2025-06-13 00:02:30|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|6
1749772960000|2025-06-13 00:02:40|20.72|20.56|20.73|20.57|20.73|20.57|20.68|20.52|4
1749772970000|2025-06-13 00:02:50|20.72|20.56|20.72|20.56|20.73|20.57|20.7|20.54|15
1749772980000|2025-06-13 00:03:00|20.73|20.57|20.81|20.65|20.81|20.65|20.73|20.57|30
1749772990000|2025-06-13 00:03:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|5
1749773000000|2025-06-13 00:03:20|20.75|20.59|20.72|20.56|20.78|20.62|20.72|20.56|13
1749773010000|2025-06-13 00:03:30|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|23
1749773020000|2025-06-13 00:03:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|1
1749773030000|2025-06-13 00:03:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1749773040000|2025-06-13 00:04:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|1
1749773050000|2025-06-13 00:04:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1749773060000|2025-06-13 00:04:20|20.77|20.61|20.77|20.61|20.78|20.62|20.73|20.57|9
1749773070000|2025-06-13 00:04:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|4
1749773090000|2025-06-13 00:04:50|20.82|20.66|20.88|20.72|20.91|20.75|20.82|20.66|116
1749773100000|2025-06-13 00:05:00|20.86|20.7|20.91|20.75|21.08|20.92|20.86|20.7|106
1749773110000|2025-06-13 00:05:10|20.89|20.73|20.84|20.68|20.94|20.78|20.84|20.68|49
1749773120000|2025-06-13 00:05:20|||||||||12
1749773130000|2025-06-13 00:05:30|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|9
1749773140000|2025-06-13 00:05:40|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|1
1749773150000|2025-06-13 00:05:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|39
1749773160000|2025-06-13 00:06:00|20.94|20.78|20.88|20.72|20.94|20.78|20.86|20.7|20
1749773170000|2025-06-13 00:06:10|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|8
1749773180000|2025-06-13 00:06:20|20.84|20.68|20.78|20.62|20.86|20.7|20.78|20.62|87
1749773190000|2025-06-13 00:06:30|20.8|20.64|20.78|20.62|20.81|20.65|20.78|20.62|13
1749773200000|2025-06-13 00:06:40|20.79|20.63|20.81|20.65|20.81|20.65|20.78|20.62|0
1749773210000|2025-06-13 00:06:50|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|2
1749773220000|2025-06-13 00:07:00|20.79|20.63|20.83|20.67|20.83|20.67|20.78|20.62|14
1749773230000|2025-06-13 00:07:10|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|25
1749773240000|2025-06-13 00:07:20|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|5
1749773250000|2025-06-13 00:07:30|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|7
1749773260000|2025-06-13 00:07:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1749773270000|2025-06-13 00:07:50|20.84|20.68|20.83|20.67|20.84|20.68|20.81|20.65|4
1749773280000|2025-06-13 00:08:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1749773290000|2025-06-13 00:08:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|0
1749773300000|2025-06-13 00:08:20|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|13
1749773310000|2025-06-13 00:08:30|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|1
1749773320000|2025-06-13 00:08:40|20.88|20.72|20.86|20.7|20.89|20.73|20.86|20.7|6
1749773330000|2025-06-13 00:08:50|20.84|20.68|20.83|20.67|20.86|20.7|20.81|20.65|12
1749773340000|2025-06-13 00:09:00|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|0
1749773350000|2025-06-13 00:09:10|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|1
1749773360000|2025-06-13 00:09:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1749773370000|2025-06-13 00:09:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|2
1749773380000|2025-06-13 00:09:40|20.84|20.68|20.88|20.72|20.89|20.73|20.84|20.68|0
1749773390000|2025-06-13 00:09:50|20.89|20.73|20.88|20.72|20.89|20.73|20.86|20.7|1
1749773400000|2025-06-13 00:10:00|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|0
1749773410000|2025-06-13 00:10:10|20.88|20.72|20.86|20.7|20.89|20.73|20.86|20.7|0
1749773420000|2025-06-13 00:10:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1749773430000|2025-06-13 00:10:30|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|10
1749773440000|2025-06-13 00:10:40|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|13
1749773450000|2025-06-13 00:10:50|20.91|20.75|20.89|20.73|20.94|20.78|20.89|20.73|2
1749773460000|2025-06-13 00:11:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|2
1749773470000|2025-06-13 00:11:10|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|16
1749773480000|2025-06-13 00:11:20|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|7
1749773490000|2025-06-13 00:11:30|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|1
1749773510000|2025-06-13 00:11:50|||||||||7
1749773520000|2025-06-13 00:12:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1749773530000|2025-06-13 00:12:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1749773540000|2025-06-13 00:12:20|||||||||1
1749773550000|2025-06-13 00:12:30|20.88|20.72|20.89|20.73|20.89|20.73|20.86|20.7|4
1749773570000|2025-06-13 00:12:50|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|0
1749773580000|2025-06-13 00:13:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|1
1749773590000|2025-06-13 00:13:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1749773600000|2025-06-13 00:13:20|20.86|20.7|20.84|20.68|20.89|20.73|20.84|20.68|5
1749773610000|2025-06-13 00:13:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1749773620000|2025-06-13 00:13:40|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1749773630000|2025-06-13 00:13:50|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|11
1749773640000|2025-06-13 00:14:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|3
1749773650000|2025-06-13 00:14:10|20.78|20.62|20.79|20.63|20.83|20.67|20.78|20.62|112
1749773660000|2025-06-13 00:14:20|20.81|20.65|20.81|20.65|20.84|20.68|20.79|20.63|29
1749773670000|2025-06-13 00:14:30|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|31
1749773680000|2025-06-13 00:14:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|0
1749773690000|2025-06-13 00:14:50|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|1
1749773700000|2025-06-13 00:15:00|||||||||1
1749773720000|2025-06-13 00:15:20|20.79|20.63|20.78|20.62|20.81|20.65|20.78|20.62|6
1749773740000|2025-06-13 00:15:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|6
1749773750000|2025-06-13 00:15:50|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|5
1749773760000|2025-06-13 00:16:00|20.79|20.63|20.83|20.67|20.84|20.68|20.79|20.63|9
1749773770000|2025-06-13 00:16:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1749773780000|2025-06-13 00:16:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1749773790000|2025-06-13 00:16:30|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|8
1749773800000|2025-06-13 00:16:40|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|0
1749773820000|2025-06-13 00:17:00|||||||||2
1749773830000|2025-06-13 00:17:10|20.91|20.75|20.99|20.83|20.99|20.83|20.89|20.73|20
1749773840000|2025-06-13 00:17:20|20.97|20.81|20.89|20.73|20.99|20.83|20.89|20.73|25
1749773870000|2025-06-13 00:17:50|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|7
1749773880000|2025-06-13 00:18:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|16
1749773890000|2025-06-13 00:18:10|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|0
1749773900000|2025-06-13 00:18:20|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|0
1749773910000|2025-06-13 00:18:30|20.94|20.78|20.92|20.76|20.95|20.79|20.9|20.74|8
1749773920000|2025-06-13 00:18:40|20.94|20.78|20.95|20.79|20.95|20.79|20.92|20.76|1
1749773930000|2025-06-13 00:18:50|||||||||2
1749773940000|2025-06-13 00:19:00|20.97|20.81|21|20.84|21|20.84|20.95|20.79|23
1749773950000|2025-06-13 00:19:10|20.97|20.81|21|20.84|21|20.84|20.97|20.81|1
1749773960000|2025-06-13 00:19:20|20.99|20.83|21|20.84|21|20.84|20.97|20.81|0
1749773970000|2025-06-13 00:19:30|20.99|20.83|21|20.84|21|20.84|20.97|20.81|2
1749773980000|2025-06-13 00:19:40|20.99|20.83|20.97|20.81|21|20.84|20.97|20.81|0
1749773990000|2025-06-13 00:19:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|3
1749774000000|2025-06-13 00:20:00|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|6
1749774010000|2025-06-13 00:20:10|21|20.84|21|20.84|21|20.84|20.99|20.83|2
1749774020000|2025-06-13 00:20:20|||||||||5
1749774030000|2025-06-13 00:20:30|21.02|20.86|21.03|20.87|21.05|20.89|21.02|20.86|15
1749774040000|2025-06-13 00:20:40|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|13
1749774050000|2025-06-13 00:20:50|21.1|20.94|21|20.84|21.1|20.94|21|20.84|13
1749774060000|2025-06-13 00:21:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|4
1749774070000|2025-06-13 00:21:10|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|1
1749774080000|2025-06-13 00:21:20|21.06|20.9|21.05|20.89|21.08|20.92|21.05|20.89|1
1749774090000|2025-06-13 00:21:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1749774100000|2025-06-13 00:21:40|||||||||2
1749774110000|2025-06-13 00:21:50|21.02|20.86|21.03|20.87|21.03|20.87|21|20.84|11
1749774120000|2025-06-13 00:22:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1749774130000|2025-06-13 00:22:10|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|6
1749774140000|2025-06-13 00:22:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1749774160000|2025-06-13 00:22:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|11
1749774170000|2025-06-13 00:22:50|21.08|20.92|21.11|20.95|21.11|20.95|21.05|20.89|15
1749774180000|2025-06-13 00:23:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|7
1749774190000|2025-06-13 00:23:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|5
1749774210000|2025-06-13 00:23:30|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|27
1749774220000|2025-06-13 00:23:40|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|5
1749774230000|2025-06-13 00:23:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|0
1749774250000|2025-06-13 00:24:10|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|7
1749774260000|2025-06-13 00:24:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|12
1749774270000|2025-06-13 00:24:30|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|4
1749774290000|2025-06-13 00:24:50|21.08|20.92|21.07|20.91|21.1|20.94|21.05|20.89|17
1749774300000|2025-06-13 00:25:00|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1749774320000|2025-06-13 00:25:20|||||||||1
1749774340000|2025-06-13 00:25:40|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|49
1749774350000|2025-06-13 00:25:50|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|14
1749774360000|2025-06-13 00:26:00|||||||||1
1749774370000|2025-06-13 00:26:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1749774380000|2025-06-13 00:26:20|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|6
1749774390000|2025-06-13 00:26:30|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|4
1749774400000|2025-06-13 00:26:40|21.08|20.92|21.08|20.92|21.1|20.94|21.06|20.9|3
1749774410000|2025-06-13 00:26:50|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|2
1749774420000|2025-06-13 00:27:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1749774430000|2025-06-13 00:27:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|2
1749774440000|2025-06-13 00:27:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|3
1749774450000|2025-06-13 00:27:30|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|4
1749774460000|2025-06-13 00:27:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1749774470000|2025-06-13 00:27:50|||||||||7
1749774480000|2025-06-13 00:28:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|23
1749774490000|2025-06-13 00:28:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1749774510000|2025-06-13 00:28:30|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|4
1749774520000|2025-06-13 00:28:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1749774530000|2025-06-13 00:28:50|21.1|20.94|21.08|20.92|21.11|20.95|21.08|20.92|0
1749774540000|2025-06-13 00:29:00|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|3
1749774550000|2025-06-13 00:29:10|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|1
1749774560000|2025-06-13 00:29:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1749774580000|2025-06-13 00:29:40|||||||||4
1749774600000|2025-06-13 00:30:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|16
1749774610000|2025-06-13 00:30:10|21.16|21|21.16|21|21.16|21|21.16|21|2
1749774620000|2025-06-13 00:30:20|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|5
1749774640000|2025-06-13 00:30:40|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|50
1749774650000|2025-06-13 00:30:50|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|104
1749774670000|2025-06-13 00:31:10|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|45
1749774680000|2025-06-13 00:31:20|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|18
1749774690000|2025-06-13 00:31:30|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|22
1749774700000|2025-06-13 00:31:40|||||||||1
1749774740000|2025-06-13 00:32:20|21.16|21|21.18|21.02|21.2|21.04|21.16|21|6
1749774750000|2025-06-13 00:32:30|21.2|21.04|21.21|21.05|21.21|21.05|21.18|21.02|12
1749774760000|2025-06-13 00:32:40|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|40
1749774770000|2025-06-13 00:32:50|||||||||4
1749774780000|2025-06-13 00:33:00|||||||||1
1749774790000|2025-06-13 00:33:10|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|34
1749774800000|2025-06-13 00:33:20|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|23
1749774810000|2025-06-13 00:33:30|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|18
1749774820000|2025-06-13 00:33:40|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|3
1749774830000|2025-06-13 00:33:50|21.2|21.04|21.2|21.04|21.21|21.05|21.18|21.02|22
1749774840000|2025-06-13 00:34:00|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|11
1749774850000|2025-06-13 00:34:10|21.21|21.05|21.2|21.04|21.23|21.07|21.2|21.04|20
1749774860000|2025-06-13 00:34:20|21.21|21.05|21.21|21.05|21.23|21.07|21.2|21.04|11
1749774870000|2025-06-13 00:34:30|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|19
1749774880000|2025-06-13 00:34:40|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|3
1749774900000|2025-06-13 00:35:00|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|5
1749774910000|2025-06-13 00:35:10|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1749774920000|2025-06-13 00:35:20|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1749774930000|2025-06-13 00:35:30|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|8
1749774940000|2025-06-13 00:35:40|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|0
1749774950000|2025-06-13 00:35:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|4
1749774960000|2025-06-13 00:36:00|21.28|21.12|21.31|21.15|21.33|21.17|21.28|21.12|19
1749774980000|2025-06-13 00:36:20|||||||||5
1749774990000|2025-06-13 00:36:30|21.33|21.17|21.28|21.12|21.35|21.19|21.28|21.12|64
1749775000000|2025-06-13 00:36:40|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|2
1749775010000|2025-06-13 00:36:50|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|30
1749775020000|2025-06-13 00:37:00|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|3
1749775030000|2025-06-13 00:37:10|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|8
1749775040000|2025-06-13 00:37:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|8
1749775050000|2025-06-13 00:37:30|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|5
1749775060000|2025-06-13 00:37:40|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|35
1749775070000|2025-06-13 00:37:50|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|10
1749775080000|2025-06-13 00:38:00|21.32|21.16|21.32|21.16|21.32|21.16|21.31|21.15|0
1749775090000|2025-06-13 00:38:10|21.31|21.15|21.32|21.16|21.34|21.18|21.31|21.15|4
1749775100000|2025-06-13 00:38:20|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1749775120000|2025-06-13 00:38:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1749775130000|2025-06-13 00:38:50|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|22
1749775140000|2025-06-13 00:39:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|0
1749775150000|2025-06-13 00:39:10|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|3
1749775160000|2025-06-13 00:39:20|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|3
1749775180000|2025-06-13 00:39:40|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|12
1749775190000|2025-06-13 00:39:50|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|35
1749775200000|2025-06-13 00:40:00|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|7
1749775220000|2025-06-13 00:40:20|||||||||2
1749775240000|2025-06-13 00:40:40|||||||||1
1749775260000|2025-06-13 00:41:00|||||||||1
1749775270000|2025-06-13 00:41:10|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|24
1749775280000|2025-06-13 00:41:20|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|8
1749775290000|2025-06-13 00:41:30|||||||||3
1749775310000|2025-06-13 00:41:50|||||||||2
1749775320000|2025-06-13 00:42:00|21.44|21.28|21.5|21.34|21.51|21.35|21.44|21.28|23
1749775330000|2025-06-13 00:42:10|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|13
1749775340000|2025-06-13 00:42:20|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|31
1749775360000|2025-06-13 00:42:40|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|42
1749775370000|2025-06-13 00:42:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1749775380000|2025-06-13 00:43:00|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|21
1749775390000|2025-06-13 00:43:10|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|57
1749775400000|2025-06-13 00:43:20|21.39|21.23|21.45|21.29|21.45|21.29|21.39|21.23|37
1749775410000|2025-06-13 00:43:30|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|13
1749775420000|2025-06-13 00:43:40|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|38
1749775430000|2025-06-13 00:43:50|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|2
1749775440000|2025-06-13 00:44:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|16
1749775460000|2025-06-13 00:44:20|21.49|21.33|21.52|21.36|21.54|21.38|21.49|21.33|32
1749775470000|2025-06-13 00:44:30|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|24
1749775480000|2025-06-13 00:44:40|21.46|21.3|21.47|21.31|21.47|21.31|21.42|21.26|16
1749775490000|2025-06-13 00:44:50|||||||||1
1749775500000|2025-06-13 00:45:00|21.49|21.33|21.49|21.33|21.52|21.36|21.49|21.33|9
1749775510000|2025-06-13 00:45:10|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|1
1749775520000|2025-06-13 00:45:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1749775530000|2025-06-13 00:45:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|44
1749775550000|2025-06-13 00:45:50|21.43|21.27|21.52|21.36|21.52|21.36|21.43|21.27|7
1749775560000|2025-06-13 00:46:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1749775570000|2025-06-13 00:46:10|||||||||1
1749775580000|2025-06-13 00:46:20|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|19
1749775590000|2025-06-13 00:46:30|21.42|21.26|21.46|21.3|21.46|21.3|21.42|21.26|13
1749775600000|2025-06-13 00:46:40|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|17
1749775610000|2025-06-13 00:46:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|2
1749775620000|2025-06-13 00:47:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|1
1749775630000|2025-06-13 00:47:10|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|15
1749775640000|2025-06-13 00:47:20|21.47|21.31|21.52|21.36|21.52|21.36|21.46|21.3|14
1749775650000|2025-06-13 00:47:30|21.47|21.31|21.54|21.38|21.54|21.38|21.47|21.31|56
1749775660000|2025-06-13 00:47:40|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|63
1749775670000|2025-06-13 00:47:50|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|10
1749775680000|2025-06-13 00:48:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1749775710000|2025-06-13 00:48:30|||||||||8
1749775720000|2025-06-13 00:48:40|||||||||4
1749775730000|2025-06-13 00:48:50|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|1
1749775740000|2025-06-13 00:49:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|10
1749775750000|2025-06-13 00:49:10|21.49|21.33|21.49|21.33|21.52|21.36|21.47|21.31|10
1749775760000|2025-06-13 00:49:20|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|4
1749775770000|2025-06-13 00:49:30|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|8
1749775780000|2025-06-13 00:49:40|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|3
1749775790000|2025-06-13 00:49:50|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|3
1749775800000|2025-06-13 00:50:00|21.54|21.38|21.63|21.47|21.63|21.47|21.54|21.38|51
1749775810000|2025-06-13 00:50:10|||||||||5
1749775820000|2025-06-13 00:50:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1749775830000|2025-06-13 00:50:30|21.62|21.46|21.6|21.44|21.63|21.47|21.6|21.44|5
1749775840000|2025-06-13 00:50:40|21.62|21.46|21.63|21.47|21.63|21.47|21.6|21.44|14
1749775850000|2025-06-13 00:50:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|7
1749775860000|2025-06-13 00:51:00|21.64|21.48|21.66|21.5|21.66|21.5|21.63|21.47|12
1749775870000|2025-06-13 00:51:10|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|24
1749775880000|2025-06-13 00:51:20|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|83
1749775890000|2025-06-13 00:51:30|21.69|21.53|21.69|21.53|21.73|21.57|21.68|21.52|5
1749775900000|2025-06-13 00:51:40|||||||||2
1749775910000|2025-06-13 00:51:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|48
1749775920000|2025-06-13 00:52:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|18
1749775930000|2025-06-13 00:52:10|21.76|21.6|21.94|21.78|21.95|21.79|21.76|21.6|97
1749775940000|2025-06-13 00:52:20|||||||||11
1749775950000|2025-06-13 00:52:30|22|21.84|22.05|21.89|22.05|21.89|22|21.84|76
1749775960000|2025-06-13 00:52:40|22.06|21.9|22.16|22|22.16|22|22.05|21.89|45
1749775970000|2025-06-13 00:52:50|22.15|21.99|22.16|22|22.18|22.02|22.15|21.99|24
1749775980000|2025-06-13 00:53:00|22.14|21.98|22.13|21.97|22.14|21.98|22.11|21.95|52
1749775990000|2025-06-13 00:53:10|22.14|21.98|22.05|21.89|22.16|22|22.05|21.89|19
1749776000000|2025-06-13 00:53:20|22.06|21.9|22.08|21.92|22.1|21.94|22.06|21.9|12
1749776010000|2025-06-13 00:53:30|22.1|21.94|22.11|21.95|22.15|21.99|22.08|21.92|9
1749776020000|2025-06-13 00:53:40|22.13|21.97|22.08|21.92|22.13|21.97|22.07|21.91|42
1749776030000|2025-06-13 00:53:50|22.1|21.94|22.02|21.86|22.1|21.94|22.02|21.86|9
1749776040000|2025-06-13 00:54:00|22|21.84|21.95|21.79|22|21.84|21.92|21.76|40
1749776050000|2025-06-13 00:54:10|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|2
1749776060000|2025-06-13 00:54:20|21.95|21.79|21.94|21.78|21.99|21.83|21.94|21.78|13
1749776070000|2025-06-13 00:54:30|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1749776080000|2025-06-13 00:54:40|21.95|21.79|22|21.84|22.02|21.86|21.95|21.79|21
1749776090000|2025-06-13 00:54:50|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|7
1749776100000|2025-06-13 00:55:00|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|14
1749776110000|2025-06-13 00:55:10|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|6
1749776120000|2025-06-13 00:55:20|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|3
1749776130000|2025-06-13 00:55:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1749776140000|2025-06-13 00:55:40|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|3
1749776150000|2025-06-13 00:55:50|22|21.84|21.95|21.79|22|21.84|21.94|21.78|39
1749776160000|2025-06-13 00:56:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1749776170000|2025-06-13 00:56:10|21.95|21.79|21.89|21.73|21.95|21.79|21.89|21.73|8
1749776180000|2025-06-13 00:56:20|21.9|21.74|21.89|21.73|21.92|21.76|21.89|21.73|11
1749776190000|2025-06-13 00:56:30|21.9|21.74|21.84|21.68|21.9|21.74|21.81|21.65|17
1749776200000|2025-06-13 00:56:40|21.82|21.66|21.81|21.65|21.84|21.68|21.81|21.65|10
1749776210000|2025-06-13 00:56:50|21.83|21.67|21.81|21.65|21.83|21.67|21.79|21.63|4
1749776220000|2025-06-13 00:57:00|21.79|21.63|21.78|21.62|21.84|21.68|21.78|21.62|8
1749776230000|2025-06-13 00:57:10|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|6
1749776240000|2025-06-13 00:57:20|21.82|21.66|21.89|21.73|21.92|21.76|21.82|21.66|77
1749776250000|2025-06-13 00:57:30|21.84|21.68|21.95|21.79|21.98|21.82|21.84|21.68|11
1749776260000|2025-06-13 00:57:40|21.85|21.69|21.8|21.64|21.89|21.73|21.79|21.63|46
1749776270000|2025-06-13 00:57:50|21.82|21.66|21.9|21.74|21.92|21.76|21.82|21.66|21
1749776280000|2025-06-13 00:58:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|11
1749776290000|2025-06-13 00:58:10|21.89|21.73|22|21.84|22|21.84|21.89|21.73|25
1749776300000|2025-06-13 00:58:20|21.98|21.82|21.98|21.82|21.98|21.82|21.95|21.79|19
1749776310000|2025-06-13 00:58:30|22|21.84|22.03|21.87|22.03|21.87|22|21.84|16
1749776320000|2025-06-13 00:58:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|20
1749776330000|2025-06-13 00:58:50|22.01|21.85|22.03|21.87|22.05|21.89|22.01|21.85|12
1749776340000|2025-06-13 00:59:00|22.05|21.89|22|21.84|22.05|21.89|22|21.84|3
1749776350000|2025-06-13 00:59:10|21.99|21.83|22|21.84|22|21.84|21.99|21.83|4
1749776370000|2025-06-13 00:59:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|26
1749776380000|2025-06-13 00:59:40|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|18
1749776390000|2025-06-13 00:59:50|21.97|21.81|22|21.84|22|21.84|21.97|21.81|4
1749776400000|2025-06-13 01:00:00|22.02|21.86|21.93|21.77|22.03|21.87|21.93|21.77|7
1749776410000|2025-06-13 01:00:10|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|1
1749776420000|2025-06-13 01:00:20|21.95|21.79|21.95|21.79|21.96|21.8|21.94|21.78|6
1749776430000|2025-06-13 01:00:30|21.96|21.8|21.95|21.79|21.98|21.82|21.95|21.79|1
1749776440000|2025-06-13 01:00:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1749776450000|2025-06-13 01:00:50|21.94|21.78|21.84|21.68|21.94|21.78|21.82|21.66|59
1749776460000|2025-06-13 01:01:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|32
1749776480000|2025-06-13 01:01:20|21.85|21.69|21.84|21.68|21.89|21.73|21.84|21.68|17
1749776490000|2025-06-13 01:01:30|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|3
1749776510000|2025-06-13 01:01:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|11
1749776520000|2025-06-13 01:02:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1749776530000|2025-06-13 01:02:10|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|12
1749776540000|2025-06-13 01:02:20|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|6
1749776550000|2025-06-13 01:02:30|21.95|21.79|21.99|21.83|22|21.84|21.95|21.79|20
1749776560000|2025-06-13 01:02:40|22|21.84|22|21.84|22|21.84|21.99|21.83|8
1749776570000|2025-06-13 01:02:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|4
1749776580000|2025-06-13 01:03:00|22|21.84|22|21.84|22.02|21.86|22|21.84|2
1749776590000|2025-06-13 01:03:10|22.01|21.85|22.06|21.9|22.06|21.9|22.01|21.85|2
1749776600000|2025-06-13 01:03:20|22.05|21.89|22|21.84|22.05|21.89|22|21.84|18
1749776610000|2025-06-13 01:03:30|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|1
1749776620000|2025-06-13 01:03:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1749776630000|2025-06-13 01:03:50|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|22
1749776640000|2025-06-13 01:04:00|22.06|21.9|22.06|21.9|22.09|21.93|22.06|21.9|0
1749776650000|2025-06-13 01:04:10|22.09|21.93|22.08|21.92|22.11|21.95|22.08|21.92|10
1749776660000|2025-06-13 01:04:20|22.09|21.93|22.11|21.95|22.11|21.95|22.08|21.92|0
1749776670000|2025-06-13 01:04:30|22.06|21.9|22.11|21.95|22.11|21.95|22.06|21.9|6
1749776680000|2025-06-13 01:04:40|||||||||2
1749776690000|2025-06-13 01:04:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|9
1749776700000|2025-06-13 01:05:00|22.06|21.9|22|21.84|22.06|21.9|21.99|21.83|12
1749776710000|2025-06-13 01:05:10|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|6
1749776720000|2025-06-13 01:05:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1749776730000|2025-06-13 01:05:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|12
1749776740000|2025-06-13 01:05:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1749776750000|2025-06-13 01:05:50|22|21.84|22.02|21.86|22.02|21.86|22|21.84|28
1749776760000|2025-06-13 01:06:00|22|21.84|22|21.84|22|21.84|22|21.84|1
1749776770000|2025-06-13 01:06:10|||||||||1
1749776780000|2025-06-13 01:06:20|22.02|21.86|22.02|21.86|22.04|21.88|22|21.84|11
1749776790000|2025-06-13 01:06:30|22|21.84|22.02|21.86|22.04|21.88|22|21.84|4
1749776800000|2025-06-13 01:06:40|22|21.84|22|21.84|22|21.84|21.99|21.83|0
1749776810000|2025-06-13 01:06:50|21.99|21.83|22.02|21.86|22.04|21.88|21.95|21.79|40
1749776820000|2025-06-13 01:07:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1749776830000|2025-06-13 01:07:10|22|21.84|22.02|21.86|22.02|21.86|22|21.84|5
1749776840000|2025-06-13 01:07:20|22|21.84|22.04|21.88|22.04|21.88|22|21.84|25
1749776860000|2025-06-13 01:07:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|35
1749776870000|2025-06-13 01:07:50|22.04|21.88|22.04|21.88|22.07|21.91|22.04|21.88|17
1749776880000|2025-06-13 01:08:00|||||||||2
1749776890000|2025-06-13 01:08:10|||||||||5
1749776900000|2025-06-13 01:08:20|||||||||3
1749776910000|2025-06-13 01:08:30|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|29
1749776920000|2025-06-13 01:08:40|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|0
1749776930000|2025-06-13 01:08:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|2
1749776940000|2025-06-13 01:09:00|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|4
1749776960000|2025-06-13 01:09:20|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|37
1749776970000|2025-06-13 01:09:30|21.98|21.82|21.94|21.78|21.98|21.82|21.94|21.78|13
1749776980000|2025-06-13 01:09:40|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|16
1749776990000|2025-06-13 01:09:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1749777000000|2025-06-13 01:10:00|||||||||1
1749777010000|2025-06-13 01:10:10|22.02|21.86|22.04|21.88|22.07|21.91|22.02|21.86|5
1749777020000|2025-06-13 01:10:20|22.07|21.91|22.05|21.89|22.09|21.93|22.04|21.88|34
1749777030000|2025-06-13 01:10:30|||||||||2
1749777040000|2025-06-13 01:10:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|24
1749777050000|2025-06-13 01:10:50|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1749777070000|2025-06-13 01:11:10|22.07|21.91|22.05|21.89|22.09|21.93|22.05|21.89|29
1749777080000|2025-06-13 01:11:20|22.1|21.94|22.16|22|22.18|22.02|22.1|21.94|24
1749777090000|2025-06-13 01:11:30|22.15|21.99|22.06|21.9|22.15|21.99|22.06|21.9|75
1749777100000|2025-06-13 01:11:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|3
1749777110000|2025-06-13 01:11:50|22.06|21.9|22.05|21.89|22.08|21.92|22.05|21.89|0
1749777120000|2025-06-13 01:12:00|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|1
1749777130000|2025-06-13 01:12:10|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|10
1749777140000|2025-06-13 01:12:20|22.08|21.92|22.06|21.9|22.1|21.94|22.06|21.9|10
1749777150000|2025-06-13 01:12:30|22.05|21.89|22.08|21.92|22.08|21.92|22.05|21.89|2
1749777160000|2025-06-13 01:12:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749777180000|2025-06-13 01:13:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1749777190000|2025-06-13 01:13:10|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|13
1749777200000|2025-06-13 01:13:20|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|5
1749777210000|2025-06-13 01:13:30|22.06|21.9|22.15|21.99|22.15|21.99|22.06|21.9|25
1749777220000|2025-06-13 01:13:40|22.16|22|22.16|22|22.16|22|22.16|22|0
1749777230000|2025-06-13 01:13:50|22.15|21.99|22.16|22|22.16|22|22.15|21.99|11
1749777240000|2025-06-13 01:14:00|22.15|21.99|22.16|22|22.16|22|22.15|21.99|0
1749777250000|2025-06-13 01:14:10|22.15|21.99|22.11|21.95|22.16|22|22.11|21.95|8
1749777260000|2025-06-13 01:14:20|22.16|22|22.16|22|22.21|22.05|22.16|22|49
1749777270000|2025-06-13 01:14:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|11
1749777280000|2025-06-13 01:14:40|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|36
1749777290000|2025-06-13 01:14:50|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|2
1749777300000|2025-06-13 01:15:00|||||||||5
1749777310000|2025-06-13 01:15:10|22.14|21.98|22.14|21.98|22.16|22|22.13|21.97|7
1749777320000|2025-06-13 01:15:20|22.16|22|22.16|22|22.16|22|22.16|22|1
1749777330000|2025-06-13 01:15:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|3
1749777340000|2025-06-13 01:15:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|36
1749777350000|2025-06-13 01:15:50|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|7
1749777360000|2025-06-13 01:16:00|||||||||3
1749777370000|2025-06-13 01:16:10|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|6
1749777380000|2025-06-13 01:16:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1749777390000|2025-06-13 01:16:30|||||||||3
1749777400000|2025-06-13 01:16:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749777410000|2025-06-13 01:16:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|51
1749777420000|2025-06-13 01:17:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1749777430000|2025-06-13 01:17:10|||||||||2
1749777440000|2025-06-13 01:17:20|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|10
1749777450000|2025-06-13 01:17:30|||||||||7
1749777460000|2025-06-13 01:17:40|||||||||3
1749777470000|2025-06-13 01:17:50|||||||||1
1749777490000|2025-06-13 01:18:10|22.14|21.98|22.1|21.94|22.15|21.99|22.1|21.94|15
1749777500000|2025-06-13 01:18:20|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|21
1749777510000|2025-06-13 01:18:30|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|5
1749777530000|2025-06-13 01:18:50|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|9
1749777540000|2025-06-13 01:19:00|||||||||1
1749777570000|2025-06-13 01:19:30|||||||||35
1749777580000|2025-06-13 01:19:40|22.07|21.91|22.09|21.93|22.09|21.93|22.04|21.88|26
1749777590000|2025-06-13 01:19:50|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|1
1749777610000|2025-06-13 01:20:10|||||||||21
1749777620000|2025-06-13 01:20:20|||||||||1
1749777630000|2025-06-13 01:20:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|20
1749777640000|2025-06-13 01:20:40|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|46
1749777650000|2025-06-13 01:20:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|2
1749777660000|2025-06-13 01:21:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|5
1749777670000|2025-06-13 01:21:10|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|5
1749777680000|2025-06-13 01:21:20|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|11
1749777690000|2025-06-13 01:21:30|||||||||3
1749777700000|2025-06-13 01:21:40|22.05|21.89|22.18|22.02|22.2|22.04|22.04|21.88|80
1749777710000|2025-06-13 01:21:50|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|15
1749777720000|2025-06-13 01:22:00|22.17|22.01|22.02|21.86|22.19|22.03|21.99|21.83|42
1749777730000|2025-06-13 01:22:10|22|21.84|22|21.84|22|21.84|22|21.84|3
1749777740000|2025-06-13 01:22:20|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|67
1749777750000|2025-06-13 01:22:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|20
1749777760000|2025-06-13 01:22:40|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|22
1749777770000|2025-06-13 01:22:50|21.97|21.81|21.97|21.81|21.97|21.81|21.94|21.78|1
1749777780000|2025-06-13 01:23:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1749777790000|2025-06-13 01:23:10|||||||||2
1749777810000|2025-06-13 01:23:30|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|1
1749777820000|2025-06-13 01:23:40|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|5
1749777830000|2025-06-13 01:23:50|21.97|21.81|21.97|21.81|21.97|21.81|21.94|21.78|0
1749777840000|2025-06-13 01:24:00|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|0
1749777850000|2025-06-13 01:24:10|21.99|21.83|21.97|21.81|21.99|21.83|21.94|21.78|2
1749777860000|2025-06-13 01:24:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1749777870000|2025-06-13 01:24:30|||||||||6
1749777890000|2025-06-13 01:24:50|||||||||9
1749777900000|2025-06-13 01:25:00|||||||||35
1749777910000|2025-06-13 01:25:10|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|3
1749777920000|2025-06-13 01:25:20|||||||||2
1749777930000|2025-06-13 01:25:30|||||||||4
1749777940000|2025-06-13 01:25:40|||||||||25
1749777950000|2025-06-13 01:25:50|||||||||16
1749777970000|2025-06-13 01:26:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|9
1749777980000|2025-06-13 01:26:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1749777990000|2025-06-13 01:26:30|21.94|21.78|21.96|21.8|21.98|21.82|21.94|21.78|28
1749778000000|2025-06-13 01:26:40|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|4
1749778010000|2025-06-13 01:26:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|38
1749778020000|2025-06-13 01:27:00|||||||||1
1749778030000|2025-06-13 01:27:10|||||||||1
1749778050000|2025-06-13 01:27:30|21.92|21.76|21.91|21.75|21.92|21.76|21.88|21.72|38
1749778060000|2025-06-13 01:27:40|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|1
1749778080000|2025-06-13 01:28:00|21.89|21.73|21.91|21.75|21.91|21.75|21.88|21.72|2
1749778090000|2025-06-13 01:28:10|21.93|21.77|21.93|21.77|21.94|21.78|21.91|21.75|15
1749778100000|2025-06-13 01:28:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|4
1749778110000|2025-06-13 01:28:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|33
1749778120000|2025-06-13 01:28:40|22.01|21.85|22.03|21.87|22.03|21.87|21.99|21.83|5
1749778130000|2025-06-13 01:28:50|22.04|21.88|22.08|21.92|22.08|21.92|22.04|21.88|9
1749778140000|2025-06-13 01:29:00|22.06|21.9|22.07|21.91|22.07|21.91|22.04|21.88|22
1749778150000|2025-06-13 01:29:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|7
1749778160000|2025-06-13 01:29:20|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|5
1749778170000|2025-06-13 01:29:30|||||||||1
1749778180000|2025-06-13 01:29:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|145
1749778190000|2025-06-13 01:29:50|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|8
1749778220000|2025-06-13 01:30:20|22.08|21.92|22.09|21.93|22.09|21.93|22.07|21.91|3
1749778230000|2025-06-13 01:30:30|||||||||2
1749778240000|2025-06-13 01:30:40|||||||||2
1749778250000|2025-06-13 01:30:50|22.13|21.97|22.14|21.98|22.14|21.98|22.09|21.93|81
1749778260000|2025-06-13 01:31:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|48
1749778270000|2025-06-13 01:31:10|||||||||16
1749778280000|2025-06-13 01:31:20|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|4
1749778290000|2025-06-13 01:31:30|22.14|21.98|22.14|21.98|22.17|22.01|22.14|21.98|46
1749778300000|2025-06-13 01:31:40|||||||||1
1749778310000|2025-06-13 01:31:50|22.16|22|22.17|22.01|22.17|22.01|22.16|22|2
1749778320000|2025-06-13 01:32:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|10
1749778330000|2025-06-13 01:32:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1749778340000|2025-06-13 01:32:20|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|0
1749778350000|2025-06-13 01:32:30|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|2
1749778360000|2025-06-13 01:32:40|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|3
1749778370000|2025-06-13 01:32:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1749778380000|2025-06-13 01:33:00|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|39
1749778400000|2025-06-13 01:33:20|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|3
1749778410000|2025-06-13 01:33:30|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1749778420000|2025-06-13 01:33:40|||||||||2
1749778440000|2025-06-13 01:34:00|||||||||2
1749778450000|2025-06-13 01:34:10|||||||||1
1749778460000|2025-06-13 01:34:20|22.14|21.98|22.16|22|22.16|22|22.14|21.98|37
1749778480000|2025-06-13 01:34:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749778490000|2025-06-13 01:34:50|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1749778500000|2025-06-13 01:35:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|3
1749778520000|2025-06-13 01:35:20|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|24
1749778530000|2025-06-13 01:35:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749778540000|2025-06-13 01:35:40|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1749778550000|2025-06-13 01:35:50|22.14|21.98|22.12|21.96|22.14|21.98|22.08|21.92|32
1749778560000|2025-06-13 01:36:00|22.1|21.94|22.12|21.96|22.12|21.96|22.08|21.92|51
1749778570000|2025-06-13 01:36:10|22.1|21.94|22.08|21.92|22.1|21.94|22.07|21.91|20
1749778580000|2025-06-13 01:36:20|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|1
1749778590000|2025-06-13 01:36:30|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|41
1749778600000|2025-06-13 01:36:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|7
1749778610000|2025-06-13 01:36:50|22|21.84|22|21.84|22|21.84|22|21.84|3
1749778620000|2025-06-13 01:37:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|9
1749778640000|2025-06-13 01:37:20|22.03|21.87|22.02|21.86|22.03|21.87|22|21.84|6
1749778650000|2025-06-13 01:37:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|12
1749778660000|2025-06-13 01:37:40|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|4
1749778670000|2025-06-13 01:37:50|||||||||1
1749778690000|2025-06-13 01:38:10|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|3
1749778700000|2025-06-13 01:38:20|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1749778710000|2025-06-13 01:38:30|21.97|21.81|21.93|21.77|22|21.84|21.93|21.77|36
1749778720000|2025-06-13 01:38:40|21.95|21.79|21.93|21.77|21.95|21.79|21.87|21.71|15
1749778730000|2025-06-13 01:38:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1749778740000|2025-06-13 01:39:00|||||||||4
1749778760000|2025-06-13 01:39:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|5
1749778770000|2025-06-13 01:39:30|||||||||1
1749778780000|2025-06-13 01:39:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|8
1749778790000|2025-06-13 01:39:50|||||||||5
1749778800000|2025-06-13 01:40:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|3
1749778810000|2025-06-13 01:40:10|||||||||2
1749778820000|2025-06-13 01:40:20|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|19
1749778830000|2025-06-13 01:40:30|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|12
1749778840000|2025-06-13 01:40:40|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|15
1749778850000|2025-06-13 01:40:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|2
1749778870000|2025-06-13 01:41:10|22|21.84|22|21.84|22|21.84|22|21.84|5
1749778890000|2025-06-13 01:41:30|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|0
1749778940000|2025-06-13 01:42:20|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|40
1749778950000|2025-06-13 01:42:30|21.98|21.82|22.02|21.86|22.02|21.86|21.98|21.82|22
1749778960000|2025-06-13 01:42:40|21.97|21.81|21.98|21.82|22|21.84|21.97|21.81|2
1749778970000|2025-06-13 01:42:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1749778980000|2025-06-13 01:43:00|21.98|21.82|22|21.84|22|21.84|21.98|21.82|6
1749778990000|2025-06-13 01:43:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1749779000000|2025-06-13 01:43:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1749779010000|2025-06-13 01:43:30|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|27
1749779020000|2025-06-13 01:43:40|||||||||38
1749779030000|2025-06-13 01:43:50|||||||||1
1749779050000|2025-06-13 01:44:10|||||||||3
1749779060000|2025-06-13 01:44:20|||||||||14
1749779070000|2025-06-13 01:44:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|4
1749779080000|2025-06-13 01:44:40|||||||||12
1749779090000|2025-06-13 01:44:50|||||||||3
1749779100000|2025-06-13 01:45:00|22|21.84|21.98|21.82|22|21.84|21.98|21.82|4
1749779110000|2025-06-13 01:45:10|21.97|21.81|21.84|21.68|21.97|21.81|21.84|21.68|10
1749779120000|2025-06-13 01:45:20|21.83|21.67|21.82|21.66|21.84|21.68|21.79|21.63|32
1749779130000|2025-06-13 01:45:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|13
1749779140000|2025-06-13 01:45:40|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1749779150000|2025-06-13 01:45:50|21.81|21.65|21.82|21.66|21.82|21.66|21.79|21.63|13
1749779160000|2025-06-13 01:46:00|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|39
1749779180000|2025-06-13 01:46:20|||||||||4
1749779190000|2025-06-13 01:46:30|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|19
1749779210000|2025-06-13 01:46:50|||||||||1
1749779220000|2025-06-13 01:47:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|5
1749779230000|2025-06-13 01:47:10|||||||||3
1749779240000|2025-06-13 01:47:20|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|10
1749779250000|2025-06-13 01:47:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1749779260000|2025-06-13 01:47:40|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|12
1749779270000|2025-06-13 01:47:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|4
1749779280000|2025-06-13 01:48:00|21.74|21.58|21.74|21.58|21.77|21.61|21.74|21.58|2
1749779290000|2025-06-13 01:48:10|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|7
1749779300000|2025-06-13 01:48:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1749779310000|2025-06-13 01:48:30|21.78|21.62|21.74|21.58|21.79|21.63|21.74|21.58|6
1749779320000|2025-06-13 01:48:40|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|8
1749779330000|2025-06-13 01:48:50|21.76|21.6|21.76|21.6|21.77|21.61|21.74|21.58|4
1749779340000|2025-06-13 01:49:00|21.74|21.58|21.74|21.58|21.77|21.61|21.74|21.58|2
1749779350000|2025-06-13 01:49:10|21.77|21.61|21.77|21.61|21.77|21.61|21.74|21.58|22
1749779360000|2025-06-13 01:49:20|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|3
1749779370000|2025-06-13 01:49:30|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|13
1749779380000|2025-06-13 01:49:40|||||||||1
1749779410000|2025-06-13 01:50:10|||||||||21
1749779450000|2025-06-13 01:50:50|||||||||1
1749779460000|2025-06-13 01:51:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1749779470000|2025-06-13 01:51:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1749779480000|2025-06-13 01:51:20|||||||||2
1749779490000|2025-06-13 01:51:30|||||||||3
1749779500000|2025-06-13 01:51:40|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|4
1749779520000|2025-06-13 01:52:00|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|27
1749779530000|2025-06-13 01:52:10|21.83|21.67|21.79|21.63|21.83|21.67|21.79|21.63|0
1749779540000|2025-06-13 01:52:20|||||||||1
1749779550000|2025-06-13 01:52:30|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1749779560000|2025-06-13 01:52:40|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1749779580000|2025-06-13 01:53:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1749779590000|2025-06-13 01:53:10|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|16
1749779600000|2025-06-13 01:53:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|15
1749779630000|2025-06-13 01:53:50|||||||||12
1749779640000|2025-06-13 01:54:00|||||||||1
1749779650000|2025-06-13 01:54:10|||||||||2
1749779660000|2025-06-13 01:54:20|||||||||1
1749779670000|2025-06-13 01:54:30|||||||||11
1749779700000|2025-06-13 01:55:00|21.77|21.61|21.75|21.59|21.78|21.62|21.73|21.57|40
1749779730000|2025-06-13 01:55:30|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|4
1749779750000|2025-06-13 01:55:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|13
1749779760000|2025-06-13 01:56:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|6
1749779770000|2025-06-13 01:56:10|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|16
1749779800000|2025-06-13 01:56:40|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|23
1749779810000|2025-06-13 01:56:50|21.72|21.56|21.74|21.58|21.77|21.61|21.72|21.56|32
1749779820000|2025-06-13 01:57:00|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|2
1749779830000|2025-06-13 01:57:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1749779870000|2025-06-13 01:57:50|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|4
1749779880000|2025-06-13 01:58:00|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|5
1749779890000|2025-06-13 01:58:10|||||||||1
1749779900000|2025-06-13 01:58:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1749779910000|2025-06-13 01:58:30|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|3
1749779920000|2025-06-13 01:58:40|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|33
1749779930000|2025-06-13 01:58:50|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1749779940000|2025-06-13 01:59:00|||||||||3
1749779950000|2025-06-13 01:59:10|||||||||1
1749779970000|2025-06-13 01:59:30|21.74|21.58|21.75|21.59|21.75|21.59|21.72|21.56|11
1749779980000|2025-06-13 01:59:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1749780000000|2025-06-13 02:00:00|21.85|21.69|21.85|21.69|21.85|21.69|21.82|21.66|15
1749780010000|2025-06-13 02:00:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1749780020000|2025-06-13 02:00:20|||||||||3
1749780030000|2025-06-13 02:00:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1749780050000|2025-06-13 02:00:50|||||||||3
1749780060000|2025-06-13 02:01:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1749780080000|2025-06-13 02:01:20|||||||||2
1749780090000|2025-06-13 02:01:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1749780110000|2025-06-13 02:01:50|21.78|21.62|21.82|21.66|21.82|21.66|21.78|21.62|8
1749780120000|2025-06-13 02:02:00|21.8|21.64|21.82|21.66|21.83|21.67|21.8|21.64|3
1749780180000|2025-06-13 02:03:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|37
1749780190000|2025-06-13 02:03:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1749780200000|2025-06-13 02:03:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1749780210000|2025-06-13 02:03:30|||||||||2
1749780220000|2025-06-13 02:03:40|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1749780230000|2025-06-13 02:03:50|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|8
1749780240000|2025-06-13 02:04:00|21.8|21.64|21.78|21.62|21.82|21.66|21.78|21.62|2
1749780250000|2025-06-13 02:04:10|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|0
1749780260000|2025-06-13 02:04:20|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|0
1749780270000|2025-06-13 02:04:30|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|7
1749780290000|2025-06-13 02:04:50|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|2
1749780310000|2025-06-13 02:05:10|21.85|21.69|21.88|21.72|21.9|21.74|21.83|21.67|69
1749780330000|2025-06-13 02:05:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|15
1749780340000|2025-06-13 02:05:40|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|2
1749780350000|2025-06-13 02:05:50|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|9
1749780370000|2025-06-13 02:06:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1749780380000|2025-06-13 02:06:20|||||||||1
1749780400000|2025-06-13 02:06:40|||||||||1
1749780420000|2025-06-13 02:07:00|||||||||23
1749780430000|2025-06-13 02:07:10|||||||||2
1749780450000|2025-06-13 02:07:30|||||||||7
1749780460000|2025-06-13 02:07:40|||||||||1
1749780470000|2025-06-13 02:07:50|||||||||10
1749780490000|2025-06-13 02:08:10|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|14
1749780500000|2025-06-13 02:08:20|||||||||9
1749780510000|2025-06-13 02:08:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1749780520000|2025-06-13 02:08:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1749780530000|2025-06-13 02:08:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1749780540000|2025-06-13 02:09:00|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|1
1749780550000|2025-06-13 02:09:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|5
1749780560000|2025-06-13 02:09:20|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|5
1749780570000|2025-06-13 02:09:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|7
1749780590000|2025-06-13 02:09:50|21.92|21.76|21.93|21.77|21.95|21.79|21.92|21.76|0
1749780610000|2025-06-13 02:10:10|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|14
1749780620000|2025-06-13 02:10:20|22|21.84|22|21.84|22|21.84|22|21.84|2
1749780630000|2025-06-13 02:10:30|21.98|21.82|22.05|21.89|22.05|21.89|21.98|21.82|7
1749780640000|2025-06-13 02:10:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1749780660000|2025-06-13 02:11:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1749780690000|2025-06-13 02:11:30|||||||||3
1749780710000|2025-06-13 02:11:50|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|5
1749780720000|2025-06-13 02:12:00|||||||||4
1749780740000|2025-06-13 02:12:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|6
1749780790000|2025-06-13 02:13:10|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|136
1749780810000|2025-06-13 02:13:30|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|2
1749780840000|2025-06-13 02:14:00|22.08|21.92|22.1|21.94|22.1|21.94|22.07|21.91|3
1749780850000|2025-06-13 02:14:10|||||||||1
1749780860000|2025-06-13 02:14:20|||||||||1
1749780870000|2025-06-13 02:14:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1749780890000|2025-06-13 02:14:50|||||||||1
1749780900000|2025-06-13 02:15:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|4
1749780930000|2025-06-13 02:15:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1749780940000|2025-06-13 02:15:40|||||||||8
1749780950000|2025-06-13 02:15:50|||||||||3
1749780960000|2025-06-13 02:16:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749780970000|2025-06-13 02:16:10|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|42
1749780980000|2025-06-13 02:16:20|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|7
1749781000000|2025-06-13 02:16:40|||||||||1
1749781040000|2025-06-13 02:17:20|22.1|21.94|22.07|21.91|22.12|21.96|22.07|21.91|10
1749781070000|2025-06-13 02:17:50|22.08|21.92|22.15|21.99|22.15|21.99|22.08|21.92|13
1749781090000|2025-06-13 02:18:10|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|3
1749781100000|2025-06-13 02:18:20|||||||||1
1749781110000|2025-06-13 02:18:30|||||||||1
1749781120000|2025-06-13 02:18:40|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|2
1749781140000|2025-06-13 02:19:00|||||||||7
1749781150000|2025-06-13 02:19:10|||||||||6
1749781160000|2025-06-13 02:19:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|22
1749781170000|2025-06-13 02:19:30|||||||||6
1749781180000|2025-06-13 02:19:40|||||||||1
1749781190000|2025-06-13 02:19:50|||||||||6
1749781200000|2025-06-13 02:20:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|2
1749781210000|2025-06-13 02:20:10|||||||||3
1749781230000|2025-06-13 02:20:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|8
1749781240000|2025-06-13 02:20:40|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|4
1749781260000|2025-06-13 02:21:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|7
1749781270000|2025-06-13 02:21:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|4
1749781280000|2025-06-13 02:21:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1749781290000|2025-06-13 02:21:30|22.28|22.12|22.28|22.12|22.28|22.12|22.26|22.1|83
1749781300000|2025-06-13 02:21:40|||||||||3
1749781310000|2025-06-13 02:21:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|4
1749781320000|2025-06-13 02:22:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1749781330000|2025-06-13 02:22:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|5
1749781340000|2025-06-13 02:22:20|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|16
1749781360000|2025-06-13 02:22:40|||||||||34
1749781370000|2025-06-13 02:22:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|7
1749781380000|2025-06-13 02:23:00|22.34|22.18|22.28|22.12|22.34|22.18|22.28|22.12|68
1749781390000|2025-06-13 02:23:10|||||||||1
1749781410000|2025-06-13 02:23:30|||||||||8
1749781430000|2025-06-13 02:23:50|22.3|22.14|22.28|22.12|22.31|22.15|22.28|22.12|66
1749781440000|2025-06-13 02:24:00|22.29|22.13|22.29|22.13|22.31|22.15|22.28|22.12|6
1749781450000|2025-06-13 02:24:10|22.34|22.18|22.34|22.18|22.35|22.19|22.34|22.18|2
1749781470000|2025-06-13 02:24:30|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|22
1749781480000|2025-06-13 02:24:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|0
1749781490000|2025-06-13 02:24:50|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|11
1749781500000|2025-06-13 02:25:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|10
1749781510000|2025-06-13 02:25:10|22.42|22.26|22.42|22.26|22.42|22.26|22.4|22.24|19
1749781520000|2025-06-13 02:25:20|22.4|22.24|22.42|22.26|22.44|22.28|22.4|22.24|37
1749781530000|2025-06-13 02:25:30|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|27
1749781540000|2025-06-13 02:25:40|||||||||1
1749781550000|2025-06-13 02:25:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|16
1749781560000|2025-06-13 02:26:00|22.45|22.29|22.42|22.26|22.45|22.29|22.4|22.24|34
1749781570000|2025-06-13 02:26:10|22.44|22.28|22.44|22.28|22.45|22.29|22.42|22.26|6
1749781580000|2025-06-13 02:26:20|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|2
1749781590000|2025-06-13 02:26:30|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|31
1749781600000|2025-06-13 02:26:40|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|3
1749781610000|2025-06-13 02:26:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1749781620000|2025-06-13 02:27:00|||||||||6
1749781630000|2025-06-13 02:27:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|8
1749781640000|2025-06-13 02:27:20|||||||||2
1749781650000|2025-06-13 02:27:30|||||||||1
1749781660000|2025-06-13 02:27:40|||||||||11
1749781670000|2025-06-13 02:27:50|22.48|22.32|22.47|22.31|22.48|22.32|22.46|22.3|27
1749781680000|2025-06-13 02:28:00|22.46|22.3|22.45|22.29|22.47|22.31|22.44|22.28|0
1749781690000|2025-06-13 02:28:10|22.47|22.31|22.47|22.31|22.49|22.33|22.47|22.31|9
1749781700000|2025-06-13 02:28:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|29
1749781720000|2025-06-13 02:28:40|22.47|22.31|22.49|22.33|22.49|22.33|22.47|22.31|4
1749781730000|2025-06-13 02:28:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|3
1749781740000|2025-06-13 02:29:00|||||||||1
1749781760000|2025-06-13 02:29:20|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|3
1749781770000|2025-06-13 02:29:30|22.47|22.31|22.47|22.31|22.49|22.33|22.47|22.31|9
1749781790000|2025-06-13 02:29:50|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|0
1749781800000|2025-06-13 02:30:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|5
1749781810000|2025-06-13 02:30:10|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|7
1749781820000|2025-06-13 02:30:20|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|0
1749781830000|2025-06-13 02:30:30|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|3
1749781840000|2025-06-13 02:30:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1749781850000|2025-06-13 02:30:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|6
1749781860000|2025-06-13 02:31:00|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|3
1749781880000|2025-06-13 02:31:20|||||||||1
1749781890000|2025-06-13 02:31:30|22.45|22.29|22.44|22.28|22.45|22.29|22.44|22.28|6
1749781910000|2025-06-13 02:31:50|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|61
1749781920000|2025-06-13 02:32:00|||||||||8
1749781950000|2025-06-13 02:32:30|22.37|22.21|22.4|22.24|22.4|22.24|22.35|22.19|11
1749781960000|2025-06-13 02:32:40|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|15
1749781970000|2025-06-13 02:32:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|9
1749781980000|2025-06-13 02:33:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|1
1749781990000|2025-06-13 02:33:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1749782010000|2025-06-13 02:33:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|7
1749782020000|2025-06-13 02:33:40|22.47|22.31|22.47|22.31|22.5|22.34|22.45|22.29|5
1749782030000|2025-06-13 02:33:50|22.5|22.34|22.47|22.31|22.5|22.34|22.45|22.29|3
1749782060000|2025-06-13 02:34:20|||||||||12
1749782070000|2025-06-13 02:34:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|3
1749782090000|2025-06-13 02:34:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1749782130000|2025-06-13 02:35:30|||||||||4
1749782160000|2025-06-13 02:36:00|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|1
1749782170000|2025-06-13 02:36:10|22.5|22.34|22.5|22.34|22.5|22.34|22.47|22.31|4
1749782180000|2025-06-13 02:36:20|||||||||3
1749782190000|2025-06-13 02:36:30|||||||||1
1749782220000|2025-06-13 02:37:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|10
1749782230000|2025-06-13 02:37:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|5
1749782240000|2025-06-13 02:37:20|22.57|22.41|22.55|22.39|22.6|22.44|22.55|22.39|37
1749782250000|2025-06-13 02:37:30|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|6
1749782280000|2025-06-13 02:38:00|||||||||11
1749782290000|2025-06-13 02:38:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|8
1749782300000|2025-06-13 02:38:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|10
1749782310000|2025-06-13 02:38:30|22.62|22.46|22.65|22.49|22.65|22.49|22.62|22.46|12
1749782320000|2025-06-13 02:38:40|22.7|22.54|22.7|22.54|22.7|22.54|22.67|22.51|20
1749782330000|2025-06-13 02:38:50|||||||||3
1749782340000|2025-06-13 02:39:00|22.66|22.5|22.68|22.52|22.68|22.52|22.65|22.49|120
1749782350000|2025-06-13 02:39:10|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|13
1749782360000|2025-06-13 02:39:20|||||||||16
1749782370000|2025-06-13 02:39:30|22.63|22.47|22.57|22.41|22.63|22.47|22.55|22.39|17
1749782380000|2025-06-13 02:39:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|9
1749782390000|2025-06-13 02:39:50|||||||||6
1749782400000|2025-06-13 02:40:00|22.52|22.36|22.5|22.34|22.55|22.39|22.5|22.34|6
1749782410000|2025-06-13 02:40:10|22.52|22.36|22.55|22.39|22.55|22.39|22.52|22.36|3
1749782430000|2025-06-13 02:40:30|22.52|22.36|22.56|22.4|22.56|22.4|22.5|22.34|34
1749782450000|2025-06-13 02:40:50|||||||||8
1749782460000|2025-06-13 02:41:00|||||||||3
1749782470000|2025-06-13 02:41:10|||||||||1
1749782480000|2025-06-13 02:41:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|22
1749782490000|2025-06-13 02:41:30|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|8
1749782500000|2025-06-13 02:41:40|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|8
1749782510000|2025-06-13 02:41:50|22.61|22.45|22.61|22.45|22.61|22.45|22.57|22.41|6
1749782520000|2025-06-13 02:42:00|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|6
1749782530000|2025-06-13 02:42:10|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|4
1749782540000|2025-06-13 02:42:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|2
1749782550000|2025-06-13 02:42:30|22.59|22.43|22.59|22.43|22.62|22.46|22.59|22.43|4
1749782560000|2025-06-13 02:42:40|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|3
1749782570000|2025-06-13 02:42:50|22.57|22.41|22.64|22.48|22.64|22.48|22.57|22.41|7
1749782580000|2025-06-13 02:43:00|22.62|22.46|22.7|22.54|22.7|22.54|22.62|22.46|24
1749782590000|2025-06-13 02:43:10|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|16
1749782600000|2025-06-13 02:43:20|||||||||6
1749782620000|2025-06-13 02:43:40|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|2
1749782630000|2025-06-13 02:43:50|||||||||3
1749782640000|2025-06-13 02:44:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1749782650000|2025-06-13 02:44:10|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|7
1749782660000|2025-06-13 02:44:20|||||||||2
1749782670000|2025-06-13 02:44:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|23
1749782680000|2025-06-13 02:44:40|22.68|22.52|22.88|22.72|22.9|22.74|22.68|22.52|34
1749782690000|2025-06-13 02:44:50|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1749782700000|2025-06-13 02:45:00|22.82|22.66|22.69|22.53|22.82|22.66|22.67|22.51|24
1749782710000|2025-06-13 02:45:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1749782720000|2025-06-13 02:45:20|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|5
1749782730000|2025-06-13 02:45:30|||||||||1
1749782740000|2025-06-13 02:45:40|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|8
1749782750000|2025-06-13 02:45:50|22.64|22.48|22.62|22.46|22.64|22.48|22.61|22.45|6
1749782760000|2025-06-13 02:46:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1749782780000|2025-06-13 02:46:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|4
1749782790000|2025-06-13 02:46:30|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|94
1749782800000|2025-06-13 02:46:40|22.58|22.42|22.57|22.41|22.58|22.42|22.55|22.39|16
1749782810000|2025-06-13 02:46:50|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|2
1749782820000|2025-06-13 02:47:00|||||||||3
1749782840000|2025-06-13 02:47:20|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|14
1749782850000|2025-06-13 02:47:30|22.64|22.48|22.72|22.56|22.72|22.56|22.64|22.48|22
1749782860000|2025-06-13 02:47:40|22.74|22.58|22.77|22.61|22.77|22.61|22.72|22.56|16
1749782870000|2025-06-13 02:47:50|22.8|22.64|22.8|22.64|22.8|22.64|22.79|22.63|14
1749782880000|2025-06-13 02:48:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|3
1749782890000|2025-06-13 02:48:10|22.8|22.64|22.82|22.66|22.82|22.66|22.79|22.63|10
1749782900000|2025-06-13 02:48:20|22.8|22.64|22.8|22.64|22.8|22.64|22.78|22.62|1
1749782910000|2025-06-13 02:48:30|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|2
1749782930000|2025-06-13 02:48:50|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|2
1749782950000|2025-06-13 02:49:10|||||||||3
1749782960000|2025-06-13 02:49:20|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|1
1749782980000|2025-06-13 02:49:40|22.71|22.55|22.72|22.56|22.72|22.56|22.69|22.53|17
1749782990000|2025-06-13 02:49:50|22.69|22.53|22.74|22.58|22.74|22.58|22.67|22.51|14
1749783000000|2025-06-13 02:50:00|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|6
1749783010000|2025-06-13 02:50:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1749783020000|2025-06-13 02:50:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|2
1749783030000|2025-06-13 02:50:30|22.82|22.66|22.83|22.67|22.83|22.67|22.8|22.64|16
1749783040000|2025-06-13 02:50:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|8
1749783050000|2025-06-13 02:50:50|22.88|22.72|22.93|22.77|22.93|22.77|22.88|22.72|22
1749783060000|2025-06-13 02:51:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|7
1749783070000|2025-06-13 02:51:10|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1749783080000|2025-06-13 02:51:20|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|1
1749783090000|2025-06-13 02:51:30|22.96|22.8|22.99|22.83|22.99|22.83|22.96|22.8|16
1749783100000|2025-06-13 02:51:40|22.92|22.76|22.94|22.78|22.94|22.78|22.89|22.73|86
1749783120000|2025-06-13 02:52:00|22.95|22.79|22.97|22.81|22.97|22.81|22.94|22.78|2
1749783140000|2025-06-13 02:52:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|3
1749783150000|2025-06-13 02:52:30|22.97|22.81|22.97|22.81|22.97|22.81|22.94|22.78|4
1749783160000|2025-06-13 02:52:40|||||||||2
1749783170000|2025-06-13 02:52:50|23|22.84|23|22.84|23|22.84|23|22.84|2
1749783180000|2025-06-13 02:53:00|22.99|22.83|22.97|22.81|23|22.84|22.97|22.81|2
1749783190000|2025-06-13 02:53:10|22.94|22.78|22.94|22.78|22.97|22.81|22.94|22.78|5
1749783200000|2025-06-13 02:53:20|22.89|22.73|22.92|22.76|22.92|22.76|22.89|22.73|4
1749783220000|2025-06-13 02:53:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|2
1749783230000|2025-06-13 02:53:50|22.87|22.71|22.94|22.78|22.94|22.78|22.87|22.71|18
1749783240000|2025-06-13 02:54:00|22.95|22.79|22.97|22.81|22.97|22.81|22.95|22.79|10
1749783260000|2025-06-13 02:54:20|||||||||1
1749783270000|2025-06-13 02:54:30|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|15
1749783290000|2025-06-13 02:54:50|22.99|22.83|23.08|22.92|23.1|22.94|22.99|22.83|35
1749783300000|2025-06-13 02:55:00|||||||||6
1749783310000|2025-06-13 02:55:10|||||||||1
1749783320000|2025-06-13 02:55:20|23.07|22.91|22.97|22.81|23.07|22.91|22.97|22.81|14
1749783330000|2025-06-13 02:55:30|||||||||1
1749783340000|2025-06-13 02:55:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|12
1749783360000|2025-06-13 02:56:00|22.97|22.81|22.97|22.81|22.99|22.83|22.97|22.81|1
1749783370000|2025-06-13 02:56:10|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|0
1749783380000|2025-06-13 02:56:20|23.02|22.86|23.18|23.02|23.18|23.02|23.02|22.86|77
1749783390000|2025-06-13 02:56:30|23.16|23|23.18|23.02|23.18|23.02|23.16|23|8
1749783400000|2025-06-13 02:56:40|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|2
1749783410000|2025-06-13 02:56:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1749783420000|2025-06-13 02:57:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|5
1749783430000|2025-06-13 02:57:10|23.1|22.94|22.99|22.83|23.1|22.94|22.99|22.83|2
1749783440000|2025-06-13 02:57:20|22.98|22.82|22.91|22.75|22.98|22.82|22.89|22.73|19
1749783450000|2025-06-13 02:57:30|22.89|22.73|22.89|22.73|22.89|22.73|22.88|22.72|6
1749783460000|2025-06-13 02:57:40|22.92|22.76|22.94|22.78|22.94|22.78|22.89|22.73|24
1749783470000|2025-06-13 02:57:50|22.97|22.81|23.15|22.99|23.15|22.99|22.97|22.81|51
1749783480000|2025-06-13 02:58:00|23.18|23.02|23.04|22.88|23.18|23.02|23.04|22.88|9
1749783490000|2025-06-13 02:58:10|23.07|22.91|23.13|22.97|23.13|22.97|23.02|22.86|12
1749783500000|2025-06-13 02:58:20|23.1|22.94|23.08|22.92|23.16|23|23.08|22.92|6
1749783510000|2025-06-13 02:58:30|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1749783520000|2025-06-13 02:58:40|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|12
1749783530000|2025-06-13 02:58:50|23.14|22.98|23.08|22.92|23.14|22.98|23.08|22.92|12
1749783540000|2025-06-13 02:59:00|23.1|22.94|23.13|22.97|23.13|22.97|23.1|22.94|6
1749783550000|2025-06-13 02:59:10|||||||||1
1749783560000|2025-06-13 02:59:20|23.16|23|23.15|22.99|23.16|23|23.13|22.97|0
1749783570000|2025-06-13 02:59:30|23.08|22.92|23.07|22.91|23.08|22.92|23.05|22.89|7
1749783580000|2025-06-13 02:59:40|23.05|22.89|23.05|22.89|23.07|22.91|23.05|22.89|1
1749783590000|2025-06-13 02:59:50|23.07|22.91|22.89|22.73|23.07|22.91|22.89|22.73|4
1749783600000|2025-06-13 03:00:00|22.87|22.71|22.86|22.7|22.87|22.71|22.84|22.68|13
1749783610000|2025-06-13 03:00:10|22.87|22.71|22.8|22.64|22.91|22.75|22.8|22.64|33
1749783620000|2025-06-13 03:00:20|22.82|22.66|22.8|22.64|22.83|22.67|22.8|22.64|9
1749783630000|2025-06-13 03:00:30|22.82|22.66|22.78|22.62|22.82|22.66|22.78|22.62|2
1749783640000|2025-06-13 03:00:40|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|4
1749783650000|2025-06-13 03:00:50|22.79|22.63|22.65|22.49|22.79|22.63|22.62|22.46|106
1749783660000|2025-06-13 03:01:00|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|9
1749783670000|2025-06-13 03:01:10|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|7
1749783680000|2025-06-13 03:01:20|22.59|22.43|22.52|22.36|22.59|22.43|22.52|22.36|8
1749783690000|2025-06-13 03:01:30|22.5|22.34|22.5|22.34|22.52|22.36|22.49|22.33|12
1749783700000|2025-06-13 03:01:40|22.52|22.36|22.52|22.36|22.52|22.36|22.5|22.34|4
1749783710000|2025-06-13 03:01:50|22.5|22.34|22.39|22.23|22.5|22.34|22.39|22.23|29
1749783720000|2025-06-13 03:02:00|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|3
1749783730000|2025-06-13 03:02:10|||||||||15
1749783750000|2025-06-13 03:02:30|22.47|22.31|22.34|22.18|22.47|22.31|22.34|22.18|24
1749783760000|2025-06-13 03:02:40|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|6
1749783770000|2025-06-13 03:02:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|1
1749783780000|2025-06-13 03:03:00|||||||||1
1749783790000|2025-06-13 03:03:10|||||||||1
1749783800000|2025-06-13 03:03:20|22.43|22.27|22.45|22.29|22.45|22.29|22.43|22.27|4
1749783810000|2025-06-13 03:03:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1749783820000|2025-06-13 03:03:40|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|2
1749783830000|2025-06-13 03:03:50|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|3
1749783840000|2025-06-13 03:04:00|22.47|22.31|22.5|22.34|22.5|22.34|22.45|22.29|20
1749783850000|2025-06-13 03:04:10|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|5
1749783860000|2025-06-13 03:04:20|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|1
1749783870000|2025-06-13 03:04:30|||||||||1
1749783880000|2025-06-13 03:04:40|||||||||1
1749783900000|2025-06-13 03:05:00|||||||||3
1749783910000|2025-06-13 03:05:10|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|5
1749783920000|2025-06-13 03:05:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1749783940000|2025-06-13 03:05:40|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|8
1749783950000|2025-06-13 03:05:50|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|1
1749783970000|2025-06-13 03:06:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1749783980000|2025-06-13 03:06:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|3
1749783990000|2025-06-13 03:06:30|||||||||1
1749784000000|2025-06-13 03:06:40|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|17
1749784010000|2025-06-13 03:06:50|22.62|22.46|22.63|22.47|22.65|22.49|22.62|22.46|3
1749784030000|2025-06-13 03:07:10|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|10
1749784040000|2025-06-13 03:07:20|22.58|22.42|22.52|22.36|22.58|22.42|22.52|22.36|8
1749784050000|2025-06-13 03:07:30|22.5|22.34|22.49|22.33|22.5|22.34|22.47|22.31|7
1749784070000|2025-06-13 03:07:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1749784080000|2025-06-13 03:08:00|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|3
1749784090000|2025-06-13 03:08:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1749784100000|2025-06-13 03:08:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1749784110000|2025-06-13 03:08:30|22.43|22.27|22.39|22.23|22.43|22.27|22.39|22.23|78
1749784120000|2025-06-13 03:08:40|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|7
1749784130000|2025-06-13 03:08:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|1
1749784140000|2025-06-13 03:09:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|5
1749784150000|2025-06-13 03:09:10|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|0
1749784160000|2025-06-13 03:09:20|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|8
1749784170000|2025-06-13 03:09:30|22.32|22.16|22.34|22.18|22.34|22.18|22.3|22.14|4
1749784180000|2025-06-13 03:09:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1749784190000|2025-06-13 03:09:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|4
1749784200000|2025-06-13 03:10:00|22.42|22.26|22.36|22.2|22.42|22.26|22.36|22.2|5
1749784210000|2025-06-13 03:10:10|||||||||5
1749784220000|2025-06-13 03:10:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|22
1749784230000|2025-06-13 03:10:30|22.4|22.24|22.3|22.14|22.4|22.24|22.3|22.14|23
1749784240000|2025-06-13 03:10:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1749784260000|2025-06-13 03:11:00|22.33|22.17|22.4|22.24|22.4|22.24|22.33|22.17|13
1749784280000|2025-06-13 03:11:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1749784290000|2025-06-13 03:11:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1749784300000|2025-06-13 03:11:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1749784330000|2025-06-13 03:12:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1749784340000|2025-06-13 03:12:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|3
1749784350000|2025-06-13 03:12:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1749784370000|2025-06-13 03:12:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1749784380000|2025-06-13 03:13:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|2
1749784390000|2025-06-13 03:13:10|22.38|22.22|22.44|22.28|22.44|22.28|22.38|22.22|9
1749784400000|2025-06-13 03:13:20|22.46|22.3|22.47|22.31|22.51|22.35|22.46|22.3|13
1749784410000|2025-06-13 03:13:30|22.49|22.33|22.55|22.39|22.55|22.39|22.49|22.33|8
1749784420000|2025-06-13 03:13:40|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|0
1749784430000|2025-06-13 03:13:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1749784440000|2025-06-13 03:14:00|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|1
1749784450000|2025-06-13 03:14:10|22.49|22.33|22.55|22.39|22.55|22.39|22.49|22.33|13
1749784470000|2025-06-13 03:14:30|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|0
1749784480000|2025-06-13 03:14:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1749784520000|2025-06-13 03:15:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|1
1749784560000|2025-06-13 03:16:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|5
1749784570000|2025-06-13 03:16:10|22.59|22.43|22.57|22.41|22.59|22.43|22.55|22.39|2
1749784580000|2025-06-13 03:16:20|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|1
1749784600000|2025-06-13 03:16:40|22.56|22.4|22.46|22.3|22.56|22.4|22.46|22.3|10
1749784610000|2025-06-13 03:16:50|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|3
1749784620000|2025-06-13 03:17:00|22.54|22.38|22.62|22.46|22.63|22.47|22.54|22.38|13
1749784630000|2025-06-13 03:17:10|||||||||5
1749784640000|2025-06-13 03:17:20|22.6|22.44|22.54|22.38|22.6|22.44|22.54|22.38|3
1749784660000|2025-06-13 03:17:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|0
1749784670000|2025-06-13 03:17:50|22.52|22.36|22.49|22.33|22.52|22.36|22.49|22.33|2
1749784680000|2025-06-13 03:18:00|22.51|22.35|22.51|22.35|22.51|22.35|22.49|22.33|0
1749784690000|2025-06-13 03:18:10|22.5|22.34|22.38|22.22|22.5|22.34|22.38|22.22|13
1749784700000|2025-06-13 03:18:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|6
1749784710000|2025-06-13 03:18:30|||||||||3
1749784720000|2025-06-13 03:18:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1749784730000|2025-06-13 03:18:50|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|0
1749784740000|2025-06-13 03:19:00|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|8
1749784750000|2025-06-13 03:19:10|22.43|22.27|22.47|22.31|22.47|22.31|22.41|22.25|10
1749784760000|2025-06-13 03:19:20|22.49|22.33|22.44|22.28|22.52|22.36|22.44|22.28|6
1749784770000|2025-06-13 03:19:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1749784780000|2025-06-13 03:19:40|22.42|22.26|22.28|22.12|22.42|22.26|22.28|22.12|17
1749784790000|2025-06-13 03:19:50|22.26|22.1|22.34|22.18|22.34|22.18|22.26|22.1|21
1749784800000|2025-06-13 03:20:00|22.37|22.21|22.44|22.28|22.44|22.28|22.37|22.21|12
1749784810000|2025-06-13 03:20:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|3
1749784850000|2025-06-13 03:20:50|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|1
1749784860000|2025-06-13 03:21:00|||||||||2
1749784870000|2025-06-13 03:21:10|||||||||5
1749784890000|2025-06-13 03:21:30|22.45|22.29|22.42|22.26|22.45|22.29|22.39|22.23|3
1749784900000|2025-06-13 03:21:40|||||||||1
1749784910000|2025-06-13 03:21:50|||||||||10
1749784930000|2025-06-13 03:22:10|22.44|22.28|22.52|22.36|22.52|22.36|22.44|22.28|15
1749784940000|2025-06-13 03:22:20|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|1
1749784950000|2025-06-13 03:22:30|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|2
1749784960000|2025-06-13 03:22:40|||||||||1
1749784980000|2025-06-13 03:23:00|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|1
1749784990000|2025-06-13 03:23:10|22.52|22.36|22.53|22.37|22.55|22.39|22.52|22.36|3
1749785020000|2025-06-13 03:23:40|||||||||4
1749785050000|2025-06-13 03:24:10|22.48|22.32|22.47|22.31|22.49|22.33|22.47|22.31|23
1749785060000|2025-06-13 03:24:20|||||||||17
1749785070000|2025-06-13 03:24:30|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|7
1749785080000|2025-06-13 03:24:40|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|11
1749785100000|2025-06-13 03:25:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1749785130000|2025-06-13 03:25:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|1
1749785140000|2025-06-13 03:25:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|2
1749785160000|2025-06-13 03:26:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1749785170000|2025-06-13 03:26:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1749785190000|2025-06-13 03:26:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1749785200000|2025-06-13 03:26:40|22.55|22.39|22.53|22.37|22.55|22.39|22.5|22.34|3
1749785210000|2025-06-13 03:26:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|1
1749785220000|2025-06-13 03:27:00|22.49|22.33|22.47|22.31|22.5|22.34|22.47|22.31|4
1749785230000|2025-06-13 03:27:10|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|0
1749785240000|2025-06-13 03:27:20|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|0
1749785250000|2025-06-13 03:27:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|1
1749785280000|2025-06-13 03:28:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|5
1749785290000|2025-06-13 03:28:10|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|5
1749785300000|2025-06-13 03:28:20|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|5
1749785310000|2025-06-13 03:28:30|||||||||2
1749785330000|2025-06-13 03:28:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1749785350000|2025-06-13 03:29:10|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|7
1749785360000|2025-06-13 03:29:20|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|2
1749785370000|2025-06-13 03:29:30|22.65|22.49|22.76|22.6|22.79|22.63|22.63|22.47|77
1749785380000|2025-06-13 03:29:40|22.81|22.65|22.74|22.58|22.85|22.69|22.72|22.56|61
1749785390000|2025-06-13 03:29:50|22.72|22.56|22.74|22.58|22.74|22.58|22.69|22.53|9
1749785400000|2025-06-13 03:30:00|||||||||1
1749785420000|2025-06-13 03:30:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1749785430000|2025-06-13 03:30:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|8
1749785440000|2025-06-13 03:30:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1749785460000|2025-06-13 03:31:00|22.69|22.53|22.68|22.52|22.69|22.53|22.66|22.5|6
1749785480000|2025-06-13 03:31:20|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|1
1749785500000|2025-06-13 03:31:40|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|3
1749785510000|2025-06-13 03:31:50|||||||||1
1749785530000|2025-06-13 03:32:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|3
1749785540000|2025-06-13 03:32:20|||||||||2
1749785550000|2025-06-13 03:32:30|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|3
1749785560000|2025-06-13 03:32:40|||||||||1
1749785600000|2025-06-13 03:33:20|||||||||2
1749785620000|2025-06-13 03:33:40|||||||||1
1749785640000|2025-06-13 03:34:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|9
1749785660000|2025-06-13 03:34:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|9
1749785680000|2025-06-13 03:34:40|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|2
1749785690000|2025-06-13 03:34:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|4
1749785700000|2025-06-13 03:35:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|10
1749785750000|2025-06-13 03:35:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1749785760000|2025-06-13 03:36:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1749785780000|2025-06-13 03:36:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|10
1749785800000|2025-06-13 03:36:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1749785830000|2025-06-13 03:37:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|2
1749785840000|2025-06-13 03:37:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1749785850000|2025-06-13 03:37:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1749785860000|2025-06-13 03:37:40|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|1
1749785870000|2025-06-13 03:37:50|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|11
1749785880000|2025-06-13 03:38:00|||||||||2
1749785890000|2025-06-13 03:38:10|||||||||1
1749785920000|2025-06-13 03:38:40|||||||||1
1749785930000|2025-06-13 03:38:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1749785960000|2025-06-13 03:39:20|22.62|22.46|22.62|22.46|22.64|22.48|22.62|22.46|3
1749785980000|2025-06-13 03:39:40|||||||||1
1749785990000|2025-06-13 03:39:50|||||||||1
1749786000000|2025-06-13 03:40:00|||||||||1
1749786010000|2025-06-13 03:40:10|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|20
1749786040000|2025-06-13 03:40:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1749786050000|2025-06-13 03:40:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1749786060000|2025-06-13 03:41:00|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|3
1749786090000|2025-06-13 03:41:30|||||||||3
1749786110000|2025-06-13 03:41:50|||||||||1
1749786120000|2025-06-13 03:42:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|14
1749786130000|2025-06-13 03:42:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1749786150000|2025-06-13 03:42:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|5
1749786160000|2025-06-13 03:42:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1749786170000|2025-06-13 03:42:50|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|12
1749786180000|2025-06-13 03:43:00|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|2
1749786200000|2025-06-13 03:43:20|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|2
1749786210000|2025-06-13 03:43:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1749786220000|2025-06-13 03:43:40|||||||||2
1749786230000|2025-06-13 03:43:50|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|11
1749786250000|2025-06-13 03:44:10|||||||||2
1749786270000|2025-06-13 03:44:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1749786280000|2025-06-13 03:44:40|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|17
1749786310000|2025-06-13 03:45:10|||||||||4
1749786320000|2025-06-13 03:45:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|2
1749786330000|2025-06-13 03:45:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1749786340000|2025-06-13 03:45:40|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1749786350000|2025-06-13 03:45:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|7
1749786360000|2025-06-13 03:46:00|22.53|22.37|22.53|22.37|22.53|22.37|22.51|22.35|2
1749786370000|2025-06-13 03:46:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1749786380000|2025-06-13 03:46:20|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1749786410000|2025-06-13 03:46:50|||||||||13
1749786440000|2025-06-13 03:47:20|22.53|22.37|22.53|22.37|22.53|22.37|22.51|22.35|8
1749786450000|2025-06-13 03:47:30|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|2
1749786480000|2025-06-13 03:48:00|||||||||2
1749786500000|2025-06-13 03:48:20|||||||||22
1749786510000|2025-06-13 03:48:30|||||||||3
1749786520000|2025-06-13 03:48:40|||||||||1
1749786530000|2025-06-13 03:48:50|||||||||23
1749786540000|2025-06-13 03:49:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|2
1749786550000|2025-06-13 03:49:10|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|1
1749786610000|2025-06-13 03:50:10|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|10
1749786620000|2025-06-13 03:50:20|22.45|22.29|22.42|22.26|22.45|22.29|22.39|22.23|19
1749786630000|2025-06-13 03:50:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|7
1749786640000|2025-06-13 03:50:40|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|6
1749786650000|2025-06-13 03:50:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1749786660000|2025-06-13 03:51:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1749786670000|2025-06-13 03:51:10|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|1
1749786680000|2025-06-13 03:51:20|22.37|22.21|22.39|22.23|22.39|22.23|22.36|22.2|7
1749786690000|2025-06-13 03:51:30|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|2
1749786700000|2025-06-13 03:51:40|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|0
1749786710000|2025-06-13 03:51:50|||||||||1
1749786770000|2025-06-13 03:52:50|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|1
1749786780000|2025-06-13 03:53:00|||||||||1
1749786790000|2025-06-13 03:53:10|||||||||2
1749786830000|2025-06-13 03:53:50|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1749786840000|2025-06-13 03:54:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1749786870000|2025-06-13 03:54:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|16
1749786880000|2025-06-13 03:54:40|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|3
1749786890000|2025-06-13 03:54:50|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|8
1749786900000|2025-06-13 03:55:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|13
1749786910000|2025-06-13 03:55:10|22.27|22.11|22.25|22.09|22.28|22.12|22.23|22.07|4
1749786920000|2025-06-13 03:55:20|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|1
1749786930000|2025-06-13 03:55:30|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|16
1749786940000|2025-06-13 03:55:40|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|17
1749786950000|2025-06-13 03:55:50|||||||||1
1749786960000|2025-06-13 03:56:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|2
1749786970000|2025-06-13 03:56:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1749786980000|2025-06-13 03:56:20|22.2|22.04|22.2|22.04|22.22|22.06|22.2|22.04|3
1749786990000|2025-06-13 03:56:30|22.17|22.01|22.2|22.04|22.2|22.04|22.17|22.01|1
1749787000000|2025-06-13 03:56:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1749787010000|2025-06-13 03:56:50|||||||||2
1749787020000|2025-06-13 03:57:00|22.2|22.04|22.2|22.04|22.22|22.06|22.2|22.04|1
1749787030000|2025-06-13 03:57:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1749787040000|2025-06-13 03:57:20|22.2|22.04|22.18|22.02|22.2|22.04|22.17|22.01|13
1749787050000|2025-06-13 03:57:30|||||||||1
1749787060000|2025-06-13 03:57:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|5
1749787070000|2025-06-13 03:57:50|22.2|22.04|22.2|22.04|22.22|22.06|22.18|22.02|17
1749787080000|2025-06-13 03:58:00|22.22|22.06|22.2|22.04|22.22|22.06|22.18|22.02|6
1749787090000|2025-06-13 03:58:10|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|0
1749787100000|2025-06-13 03:58:20|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1749787110000|2025-06-13 03:58:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1749787210000|2025-06-13 04:00:10|22.17|22.01|22.1|21.94|22.17|22.01|22.1|21.94|16
1749787220000|2025-06-13 04:00:20|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|4
1749787230000|2025-06-13 04:00:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|4
1749787250000|2025-06-13 04:00:50|||||||||2
1749787260000|2025-06-13 04:01:00|22.1|21.94|22.12|21.96|22.13|21.97|22.1|21.94|1
1749787270000|2025-06-13 04:01:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|5
1749787290000|2025-06-13 04:01:30|||||||||1
1749787300000|2025-06-13 04:01:40|22.15|21.99|22.16|22|22.16|22|22.13|21.97|7
1749787310000|2025-06-13 04:01:50|22.14|21.98|22.18|22.02|22.18|22.02|22.13|21.97|25
1749787320000|2025-06-13 04:02:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|22
1749787400000|2025-06-13 04:03:20|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|7
1749787420000|2025-06-13 04:03:40|||||||||1
1749787440000|2025-06-13 04:04:00|||||||||1
1749787450000|2025-06-13 04:04:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1749787470000|2025-06-13 04:04:30|||||||||5
1749787480000|2025-06-13 04:04:40|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|0
1749787500000|2025-06-13 04:05:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749787510000|2025-06-13 04:05:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1749787520000|2025-06-13 04:05:20|22.14|21.98|22.11|21.95|22.14|21.98|22.11|21.95|5
1749787530000|2025-06-13 04:05:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1749787540000|2025-06-13 04:05:40|||||||||3
1749787560000|2025-06-13 04:06:00|22.08|21.92|22.17|22.01|22.19|22.03|22.08|21.92|31
1749787570000|2025-06-13 04:06:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|4
1749787580000|2025-06-13 04:06:20|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|2
1749787590000|2025-06-13 04:06:30|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|1
1749787600000|2025-06-13 04:06:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1749787620000|2025-06-13 04:07:00|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|5
1749787640000|2025-06-13 04:07:20|||||||||2
1749787650000|2025-06-13 04:07:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1749787660000|2025-06-13 04:07:40|22.19|22.03|22.14|21.98|22.19|22.03|22.14|21.98|5
1749787690000|2025-06-13 04:08:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|9
1749787700000|2025-06-13 04:08:20|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|3
1749787710000|2025-06-13 04:08:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1749787720000|2025-06-13 04:08:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1749787740000|2025-06-13 04:09:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|7
1749787750000|2025-06-13 04:09:10|22.15|21.99|22.17|22.01|22.19|22.03|22.15|21.99|1
1749787760000|2025-06-13 04:09:20|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|8
1749787780000|2025-06-13 04:09:40|22.17|22.01|22.17|22.01|22.19|22.03|22.15|21.99|2
1749787800000|2025-06-13 04:10:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1749787810000|2025-06-13 04:10:10|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|0
1749787830000|2025-06-13 04:10:30|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|0
1749787850000|2025-06-13 04:10:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|1
1749787870000|2025-06-13 04:11:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1749787880000|2025-06-13 04:11:20|22.2|22.04|22.22|22.06|22.24|22.08|22.19|22.03|18
1749787890000|2025-06-13 04:11:30|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|19
1749787930000|2025-06-13 04:12:10|||||||||1
1749787940000|2025-06-13 04:12:20|||||||||1
1749787950000|2025-06-13 04:12:30|||||||||1
1749787970000|2025-06-13 04:12:50|22.29|22.13|22.25|22.09|22.29|22.13|22.23|22.07|6
1749788000000|2025-06-13 04:13:20|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|23
1749788010000|2025-06-13 04:13:30|||||||||1
1749788030000|2025-06-13 04:13:50|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|0
1749788060000|2025-06-13 04:14:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1749788070000|2025-06-13 04:14:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1749788080000|2025-06-13 04:14:40|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|1
1749788120000|2025-06-13 04:15:20|||||||||1
1749788130000|2025-06-13 04:15:30|||||||||1
1749788180000|2025-06-13 04:16:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|3
1749788230000|2025-06-13 04:17:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1749788300000|2025-06-13 04:18:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|22
1749788320000|2025-06-13 04:18:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|3
1749788330000|2025-06-13 04:18:50|22.3|22.14|22.3|22.14|22.32|22.16|22.3|22.14|4
1749788340000|2025-06-13 04:19:00|22.32|22.16|22.3|22.14|22.34|22.18|22.3|22.14|3
1749788380000|2025-06-13 04:19:40|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|1
1749788390000|2025-06-13 04:19:50|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|0
1749788410000|2025-06-13 04:20:10|||||||||1
1749788420000|2025-06-13 04:20:20|22.29|22.13|22.29|22.13|22.29|22.13|22.27|22.11|5
1749788430000|2025-06-13 04:20:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1749788440000|2025-06-13 04:20:40|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1749788460000|2025-06-13 04:21:00|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1749788470000|2025-06-13 04:21:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1749788480000|2025-06-13 04:21:20|||||||||1
1749788490000|2025-06-13 04:21:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1749788500000|2025-06-13 04:21:40|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|0
1749788510000|2025-06-13 04:21:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1749788540000|2025-06-13 04:22:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|3
1749788550000|2025-06-13 04:22:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|2
1749788560000|2025-06-13 04:22:40|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|5
1749788610000|2025-06-13 04:23:30|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|3
1749788630000|2025-06-13 04:23:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|2
1749788640000|2025-06-13 04:24:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|1
1749788680000|2025-06-13 04:24:40|||||||||2
1749788700000|2025-06-13 04:25:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|1
1749788710000|2025-06-13 04:25:10|22.31|22.15|22.31|22.15|22.33|22.17|22.31|22.15|3
1749788730000|2025-06-13 04:25:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1749788760000|2025-06-13 04:26:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1749788780000|2025-06-13 04:26:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|1
1749788790000|2025-06-13 04:26:30|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|1
1749788800000|2025-06-13 04:26:40|||||||||4
1749788810000|2025-06-13 04:26:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1749788830000|2025-06-13 04:27:10|||||||||1
1749788840000|2025-06-13 04:27:20|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1749788850000|2025-06-13 04:27:30|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|17
1749788940000|2025-06-13 04:29:00|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|0
1749788970000|2025-06-13 04:29:30|||||||||6
1749788990000|2025-06-13 04:29:50|||||||||6
1749789030000|2025-06-13 04:30:30|||||||||1
1749789060000|2025-06-13 04:31:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1749789070000|2025-06-13 04:31:10|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|5
1749789080000|2025-06-13 04:31:20|||||||||2
1749789090000|2025-06-13 04:31:30|||||||||1
1749789120000|2025-06-13 04:32:00|||||||||1
1749789130000|2025-06-13 04:32:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|6
1749789160000|2025-06-13 04:32:40|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|2
1749789180000|2025-06-13 04:33:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1749789190000|2025-06-13 04:33:10|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|0
1749789210000|2025-06-13 04:33:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1749789220000|2025-06-13 04:33:40|||||||||1
1749789240000|2025-06-13 04:34:00|22.22|22.06|22.22|22.06|22.24|22.08|22.22|22.06|3
1749789250000|2025-06-13 04:34:10|||||||||1
1749789260000|2025-06-13 04:34:20|||||||||1
1749789330000|2025-06-13 04:35:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1749789350000|2025-06-13 04:35:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|2
1749789360000|2025-06-13 04:36:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1749789370000|2025-06-13 04:36:10|22.28|22.12|22.24|22.08|22.28|22.12|22.22|22.06|16
1749789380000|2025-06-13 04:36:20|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|13
1749789390000|2025-06-13 04:36:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1749789410000|2025-06-13 04:36:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|12
1749789460000|2025-06-13 04:37:40|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|8
1749789480000|2025-06-13 04:38:00|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|3
1749789560000|2025-06-13 04:39:20|||||||||2
1749789580000|2025-06-13 04:39:40|22.09|21.93|22.13|21.97|22.16|22|22.09|21.93|6
1749789600000|2025-06-13 04:40:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|2
1749789610000|2025-06-13 04:40:10|22.11|21.95|22.13|21.97|22.13|21.97|22.09|21.93|14
1749789620000|2025-06-13 04:40:20|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|16
1749789640000|2025-06-13 04:40:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749789650000|2025-06-13 04:40:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1749789660000|2025-06-13 04:41:00|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|3
1749789690000|2025-06-13 04:41:30|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|0
1749789700000|2025-06-13 04:41:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749789710000|2025-06-13 04:41:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749789720000|2025-06-13 04:42:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|1
1749789730000|2025-06-13 04:42:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749789750000|2025-06-13 04:42:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749789780000|2025-06-13 04:43:00|||||||||1
1749789810000|2025-06-13 04:43:30|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|1
1749789820000|2025-06-13 04:43:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|5
1749789830000|2025-06-13 04:43:50|||||||||1
1749789850000|2025-06-13 04:44:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749789860000|2025-06-13 04:44:20|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|3
1749789870000|2025-06-13 04:44:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749789890000|2025-06-13 04:44:50|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|0
1749789940000|2025-06-13 04:45:40|||||||||10
1749789950000|2025-06-13 04:45:50|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1749789960000|2025-06-13 04:46:00|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|1
1749789970000|2025-06-13 04:46:10|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1749789990000|2025-06-13 04:46:30|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|0
1749790000000|2025-06-13 04:46:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749790050000|2025-06-13 04:47:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749790060000|2025-06-13 04:47:40|||||||||1
1749790070000|2025-06-13 04:47:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1749790090000|2025-06-13 04:48:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|8
1749790150000|2025-06-13 04:49:10|||||||||1
1749790170000|2025-06-13 04:49:30|||||||||2
1749790210000|2025-06-13 04:50:10|||||||||2
1749790220000|2025-06-13 04:50:20|||||||||3
1749790240000|2025-06-13 04:50:40|||||||||4
1749790380000|2025-06-13 04:53:00|||||||||2
1749790410000|2025-06-13 04:53:30|22.07|21.91|22.07|21.91|22.07|21.91|22.05|21.89|4
1749790420000|2025-06-13 04:53:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1749790430000|2025-06-13 04:53:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1749790440000|2025-06-13 04:54:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1749790470000|2025-06-13 04:54:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1749790490000|2025-06-13 04:54:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1749790510000|2025-06-13 04:55:10|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|6
1749790560000|2025-06-13 04:56:00|||||||||1
1749790580000|2025-06-13 04:56:20|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|2
1749790600000|2025-06-13 04:56:40|||||||||2
1749790630000|2025-06-13 04:57:10|||||||||1
1749790670000|2025-06-13 04:57:50|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|5
1749790710000|2025-06-13 04:58:30|||||||||1
1749790770000|2025-06-13 04:59:30|||||||||3
1749790790000|2025-06-13 04:59:50|||||||||3
1749790810000|2025-06-13 05:00:10|||||||||4
1749790820000|2025-06-13 05:00:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|19
1749790830000|2025-06-13 05:00:30|22.11|21.95|22.11|21.95|22.13|21.97|22.11|21.95|2
1749790840000|2025-06-13 05:00:40|22.13|21.97|22.11|21.95|22.18|22.02|22.08|21.92|29
1749790850000|2025-06-13 05:00:50|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|3
1749790860000|2025-06-13 05:01:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1749790870000|2025-06-13 05:01:10|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1749790880000|2025-06-13 05:01:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1749790890000|2025-06-13 05:01:30|22.11|21.95|22.11|21.95|22.13|21.97|22.11|21.95|1
1749790900000|2025-06-13 05:01:40|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1749790910000|2025-06-13 05:01:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|5
1749790920000|2025-06-13 05:02:00|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|1
1749790930000|2025-06-13 05:02:10|||||||||1
1749790950000|2025-06-13 05:02:30|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|19
1749790980000|2025-06-13 05:03:00|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|17
1749790990000|2025-06-13 05:03:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749791000000|2025-06-13 05:03:20|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1749791010000|2025-06-13 05:03:30|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|4
1749791020000|2025-06-13 05:03:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749791050000|2025-06-13 05:04:10|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|0
1749791060000|2025-06-13 05:04:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1749791100000|2025-06-13 05:05:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|7
1749791110000|2025-06-13 05:05:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749791130000|2025-06-13 05:05:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|10
1749791140000|2025-06-13 05:05:40|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|2
1749791150000|2025-06-13 05:05:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1749791160000|2025-06-13 05:06:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1749791180000|2025-06-13 05:06:20|||||||||10
1749791190000|2025-06-13 05:06:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1749791210000|2025-06-13 05:06:50|22.14|21.98|22.12|21.96|22.16|22|22.12|21.96|13
1749791220000|2025-06-13 05:07:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|4
1749791240000|2025-06-13 05:07:20|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|1
1749791340000|2025-06-13 05:09:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1749791350000|2025-06-13 05:09:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749791360000|2025-06-13 05:09:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|10
1749791470000|2025-06-13 05:11:10|||||||||5
1749791480000|2025-06-13 05:11:20|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|10
1749791490000|2025-06-13 05:11:30|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1749791510000|2025-06-13 05:11:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1749791530000|2025-06-13 05:12:10|22.11|21.95|22.07|21.91|22.11|21.95|22.07|21.91|31
1749791540000|2025-06-13 05:12:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1749791550000|2025-06-13 05:12:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1749791570000|2025-06-13 05:12:50|22.09|21.93|22.09|21.93|22.09|21.93|22.07|21.91|2
1749791600000|2025-06-13 05:13:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|0
1749791620000|2025-06-13 05:13:40|||||||||2
1749791660000|2025-06-13 05:14:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|2
1749791670000|2025-06-13 05:14:30|||||||||1
1749791680000|2025-06-13 05:14:40|22.07|21.91|22.09|21.93|22.11|21.95|22.07|21.91|11
1749791710000|2025-06-13 05:15:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749791730000|2025-06-13 05:15:30|||||||||1
1749791750000|2025-06-13 05:15:50|||||||||1
1749791760000|2025-06-13 05:16:00|||||||||2
1749791770000|2025-06-13 05:16:10|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|3
1749791800000|2025-06-13 05:16:40|||||||||3
1749791810000|2025-06-13 05:16:50|||||||||1
1749791830000|2025-06-13 05:17:10|22.11|21.95|22.11|21.95|22.11|21.95|22.07|21.91|6
1749791860000|2025-06-13 05:17:40|||||||||2
1749791870000|2025-06-13 05:17:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|6
1749791980000|2025-06-13 05:19:40|||||||||4
1749791990000|2025-06-13 05:19:50|||||||||1
1749792010000|2025-06-13 05:20:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1749792040000|2025-06-13 05:20:40|||||||||2
1749792100000|2025-06-13 05:21:40|||||||||1
1749792170000|2025-06-13 05:22:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|10
1749792180000|2025-06-13 05:23:00|22.09|21.93|22.11|21.95|22.11|21.95|22.07|21.91|7
1749792190000|2025-06-13 05:23:10|||||||||1
1749792200000|2025-06-13 05:23:20|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|0
1749792210000|2025-06-13 05:23:30|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|0
1749792220000|2025-06-13 05:23:40|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1749792230000|2025-06-13 05:23:50|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|13
1749792240000|2025-06-13 05:24:00|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1749792270000|2025-06-13 05:24:30|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|8
1749792300000|2025-06-13 05:25:00|||||||||3
1749792320000|2025-06-13 05:25:20|||||||||14
1749792330000|2025-06-13 05:25:30|||||||||10
1749792360000|2025-06-13 05:26:00|||||||||8
1749792380000|2025-06-13 05:26:20|||||||||1
1749792480000|2025-06-13 05:28:00|||||||||1
1749792490000|2025-06-13 05:28:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1749792500000|2025-06-13 05:28:20|||||||||1
1749792610000|2025-06-13 05:30:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1749792680000|2025-06-13 05:31:20|||||||||30
1749792690000|2025-06-13 05:31:30|||||||||8
1749792840000|2025-06-13 05:34:00|||||||||1
1749792880000|2025-06-13 05:34:40|||||||||1
1749792920000|2025-06-13 05:35:20|||||||||5
1749792970000|2025-06-13 05:36:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|13
1749792980000|2025-06-13 05:36:20|||||||||55
1749793000000|2025-06-13 05:36:40|||||||||1
1749793150000|2025-06-13 05:39:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1749793180000|2025-06-13 05:39:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749793200000|2025-06-13 05:40:00|||||||||1
1749793210000|2025-06-13 05:40:10|||||||||9
1749793220000|2025-06-13 05:40:20|22.06|21.9|22.08|21.92|22.1|21.94|22.06|21.9|17
1749793250000|2025-06-13 05:40:50|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|3
1749793290000|2025-06-13 05:41:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749793300000|2025-06-13 05:41:40|||||||||5
1749793310000|2025-06-13 05:41:50|||||||||6
1749793350000|2025-06-13 05:42:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749793360000|2025-06-13 05:42:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749793390000|2025-06-13 05:43:10|||||||||1
1749793400000|2025-06-13 05:43:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749793410000|2025-06-13 05:43:30|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|0
1749793430000|2025-06-13 05:43:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1749793450000|2025-06-13 05:44:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1749793500000|2025-06-13 05:45:00|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1749793520000|2025-06-13 05:45:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1749793530000|2025-06-13 05:45:30|||||||||2
1749793540000|2025-06-13 05:45:40|||||||||1
1749793550000|2025-06-13 05:45:50|||||||||1
1749793560000|2025-06-13 05:46:00|||||||||4
1749793570000|2025-06-13 05:46:10|||||||||2
1749793600000|2025-06-13 05:46:40|22.08|21.92|22.11|21.95|22.11|21.95|22.08|21.92|4
1749793620000|2025-06-13 05:47:00|||||||||1
1749793630000|2025-06-13 05:47:10|||||||||1
1749793640000|2025-06-13 05:47:20|||||||||1
1749793650000|2025-06-13 05:47:30|||||||||3
1749793660000|2025-06-13 05:47:40|||||||||1
1749793680000|2025-06-13 05:48:00|||||||||2
1749793710000|2025-06-13 05:48:30|||||||||1
1749793730000|2025-06-13 05:48:50|||||||||1
1749793740000|2025-06-13 05:49:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|3
1749793750000|2025-06-13 05:49:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749793760000|2025-06-13 05:49:20|||||||||1
1749793780000|2025-06-13 05:49:40|||||||||1
1749793810000|2025-06-13 05:50:10|||||||||2
1749793820000|2025-06-13 05:50:20|||||||||1
1749793830000|2025-06-13 05:50:30|||||||||5
1749793890000|2025-06-13 05:51:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|17
1749793910000|2025-06-13 05:51:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|4
1749793920000|2025-06-13 05:52:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|1
1749793940000|2025-06-13 05:52:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749793950000|2025-06-13 05:52:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1749793970000|2025-06-13 05:52:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1749793980000|2025-06-13 05:53:00|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|0
1749793990000|2025-06-13 05:53:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|3
1749794000000|2025-06-13 05:53:20|22.06|21.9|22.06|21.9|22.08|21.92|22.06|21.9|8
1749794010000|2025-06-13 05:53:30|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|2
1749794030000|2025-06-13 05:53:50|||||||||1
1749794050000|2025-06-13 05:54:10|22.05|21.89|22|21.84|22.05|21.89|22|21.84|103
1749794110000|2025-06-13 05:55:10|||||||||2
1749794140000|2025-06-13 05:55:40|||||||||1
1749794170000|2025-06-13 05:56:10|||||||||1
1749794200000|2025-06-13 05:56:40|||||||||6
1749794230000|2025-06-13 05:57:10|||||||||2
1749794290000|2025-06-13 05:58:10|||||||||2
1749794310000|2025-06-13 05:58:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|3
1749794320000|2025-06-13 05:58:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1749794330000|2025-06-13 05:58:50|||||||||3
1749794340000|2025-06-13 05:59:00|||||||||3
1749794350000|2025-06-13 05:59:10|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|30
1749794380000|2025-06-13 05:59:40|21.96|21.8|21.95|21.79|21.96|21.8|21.94|21.78|16
1749794390000|2025-06-13 05:59:50|21.93|21.77|21.9|21.74|21.93|21.77|21.88|21.72|20
1749794400000|2025-06-13 06:00:00|21.88|21.72|21.87|21.71|21.9|21.74|21.87|21.71|13
1749794410000|2025-06-13 06:00:10|||||||||10
1749794420000|2025-06-13 06:00:20|||||||||1
1749794430000|2025-06-13 06:00:30|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|25
1749794440000|2025-06-13 06:00:40|||||||||5
1749794450000|2025-06-13 06:00:50|||||||||4
1749794460000|2025-06-13 06:01:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|8
1749794470000|2025-06-13 06:01:10|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|12
1749794480000|2025-06-13 06:01:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|9
1749794490000|2025-06-13 06:01:30|21.7|21.54|21.69|21.53|21.72|21.56|21.69|21.53|6
1749794500000|2025-06-13 06:01:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|10
1749794510000|2025-06-13 06:01:50|21.69|21.53|21.69|21.53|21.69|21.53|21.67|21.51|3
1749794520000|2025-06-13 06:02:00|21.67|21.51|21.69|21.53|21.7|21.54|21.67|21.51|3
1749794530000|2025-06-13 06:02:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1749794550000|2025-06-13 06:02:30|21.73|21.57|21.81|21.65|21.81|21.65|21.73|21.57|33
1749794560000|2025-06-13 06:02:40|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|11
1749794570000|2025-06-13 06:02:50|21.76|21.6|21.78|21.62|21.79|21.63|21.76|21.6|0
1749794590000|2025-06-13 06:03:10|||||||||3
1749794600000|2025-06-13 06:03:20|21.76|21.6|21.76|21.6|21.78|21.62|21.76|21.6|7
1749794610000|2025-06-13 06:03:30|||||||||1
1749794630000|2025-06-13 06:03:50|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|0
1749794640000|2025-06-13 06:04:00|21.78|21.62|21.78|21.62|21.78|21.62|21.76|21.6|0
1749794650000|2025-06-13 06:04:10|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|25
1749794670000|2025-06-13 06:04:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1749794700000|2025-06-13 06:05:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|9
1749794710000|2025-06-13 06:05:10|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1749794720000|2025-06-13 06:05:20|21.74|21.58|21.73|21.57|21.74|21.58|21.71|21.55|4
1749794730000|2025-06-13 06:05:30|||||||||4
1749794740000|2025-06-13 06:05:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1749794750000|2025-06-13 06:05:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1749794760000|2025-06-13 06:06:00|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|5
1749794780000|2025-06-13 06:06:20|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|2
1749794790000|2025-06-13 06:06:30|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|40
1749794800000|2025-06-13 06:06:40|21.65|21.49|21.65|21.49|21.68|21.52|21.65|21.49|6
1749794810000|2025-06-13 06:06:50|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1749794820000|2025-06-13 06:07:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1749794830000|2025-06-13 06:07:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1749794840000|2025-06-13 06:07:20|||||||||2
1749794860000|2025-06-13 06:07:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1749794880000|2025-06-13 06:08:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|12
1749794890000|2025-06-13 06:08:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|18
1749794900000|2025-06-13 06:08:20|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|5
1749794920000|2025-06-13 06:08:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|4
1749794940000|2025-06-13 06:09:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1749794950000|2025-06-13 06:09:10|||||||||2
1749794990000|2025-06-13 06:09:50|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|0
1749795000000|2025-06-13 06:10:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|0
1749795010000|2025-06-13 06:10:10|||||||||7
1749795050000|2025-06-13 06:10:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1749795060000|2025-06-13 06:11:00|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|4
1749795080000|2025-06-13 06:11:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1749795090000|2025-06-13 06:11:30|||||||||1
1749795100000|2025-06-13 06:11:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1749795110000|2025-06-13 06:11:50|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|1
1749795130000|2025-06-13 06:12:10|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|7
1749795140000|2025-06-13 06:12:20|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|13
1749795150000|2025-06-13 06:12:30|21.58|21.42|21.58|21.42|21.59|21.43|21.56|21.4|5
1749795160000|2025-06-13 06:12:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|0
1749795170000|2025-06-13 06:12:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1749795180000|2025-06-13 06:13:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|1
1749795190000|2025-06-13 06:13:10|21.63|21.47|21.64|21.48|21.64|21.48|21.61|21.45|26
1749795200000|2025-06-13 06:13:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|23
1749795210000|2025-06-13 06:13:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|8
1749795220000|2025-06-13 06:13:40|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|2
1749795230000|2025-06-13 06:13:50|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|8
1749795240000|2025-06-13 06:14:00|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|7
1749795270000|2025-06-13 06:14:30|||||||||8
1749795280000|2025-06-13 06:14:40|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|2
1749795300000|2025-06-13 06:15:00|21.71|21.55|21.71|21.55|21.71|21.55|21.69|21.53|8
1749795310000|2025-06-13 06:15:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1749795330000|2025-06-13 06:15:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1749795340000|2025-06-13 06:15:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1749795360000|2025-06-13 06:16:00|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|8
1749795370000|2025-06-13 06:16:10|||||||||14
1749795400000|2025-06-13 06:16:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|5
1749795440000|2025-06-13 06:17:20|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|6
1749795450000|2025-06-13 06:17:30|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|3
1749795460000|2025-06-13 06:17:40|21.76|21.6|21.79|21.63|21.82|21.66|21.76|21.6|10
1749795470000|2025-06-13 06:17:50|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|1
1749795490000|2025-06-13 06:18:10|||||||||16
1749795500000|2025-06-13 06:18:20|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|1
1749795510000|2025-06-13 06:18:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1749795530000|2025-06-13 06:18:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1749795540000|2025-06-13 06:19:00|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|1
1749795550000|2025-06-13 06:19:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|26
1749795560000|2025-06-13 06:19:20|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|9
1749795570000|2025-06-13 06:19:30|||||||||3
1749795600000|2025-06-13 06:20:00|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|12
1749795610000|2025-06-13 06:20:10|21.82|21.66|21.83|21.67|21.83|21.67|21.81|21.65|2
1749795620000|2025-06-13 06:20:20|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|0
1749795630000|2025-06-13 06:20:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1749795640000|2025-06-13 06:20:40|21.81|21.65|21.81|21.65|21.83|21.67|21.79|21.63|3
1749795650000|2025-06-13 06:20:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1749795660000|2025-06-13 06:21:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|6
1749795670000|2025-06-13 06:21:10|||||||||1
1749795680000|2025-06-13 06:21:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|0
1749795710000|2025-06-13 06:21:50|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|2
1749795720000|2025-06-13 06:22:00|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|0
1749795730000|2025-06-13 06:22:10|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|0
1749795740000|2025-06-13 06:22:20|||||||||4
1749795750000|2025-06-13 06:22:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1749795760000|2025-06-13 06:22:40|21.79|21.63|21.83|21.67|21.84|21.68|21.79|21.63|0
1749795770000|2025-06-13 06:22:50|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|1
1749795780000|2025-06-13 06:23:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|1
1749795790000|2025-06-13 06:23:10|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|2
1749795840000|2025-06-13 06:24:00|||||||||1
1749795850000|2025-06-13 06:24:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1749795860000|2025-06-13 06:24:20|||||||||1
1749795870000|2025-06-13 06:24:30|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|0
1749795880000|2025-06-13 06:24:40|||||||||1
1749795950000|2025-06-13 06:25:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1749795960000|2025-06-13 06:26:00|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|1
1749795980000|2025-06-13 06:26:20|||||||||6
1749796000000|2025-06-13 06:26:40|21.86|21.7|21.88|21.72|21.89|21.73|21.86|21.7|6
1749796020000|2025-06-13 06:27:00|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|0
1749796050000|2025-06-13 06:27:30|21.94|21.78|21.94|21.78|21.94|21.78|21.91|21.75|8
1749796060000|2025-06-13 06:27:40|||||||||2
1749796070000|2025-06-13 06:27:50|||||||||2
1749796080000|2025-06-13 06:28:00|21.92|21.76|21.94|21.78|21.94|21.78|21.91|21.75|2
1749796090000|2025-06-13 06:28:10|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|1
1749796100000|2025-06-13 06:28:20|||||||||2
1749796110000|2025-06-13 06:28:30|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1749796120000|2025-06-13 06:28:40|21.91|21.75|21.92|21.76|21.94|21.78|21.89|21.73|0
1749796130000|2025-06-13 06:28:50|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|2
1749796160000|2025-06-13 06:29:20|||||||||2
1749796180000|2025-06-13 06:29:40|||||||||2
1749796230000|2025-06-13 06:30:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1749796250000|2025-06-13 06:30:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|8
1749796260000|2025-06-13 06:31:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1749796270000|2025-06-13 06:31:10|21.84|21.68|21.84|21.68|21.86|21.7|21.84|21.68|0
1749796280000|2025-06-13 06:31:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796290000|2025-06-13 06:31:30|21.86|21.7|21.84|21.68|21.86|21.7|21.83|21.67|0
1749796300000|2025-06-13 06:31:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796310000|2025-06-13 06:31:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|25
1749796330000|2025-06-13 06:32:10|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796340000|2025-06-13 06:32:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1749796360000|2025-06-13 06:32:40|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796370000|2025-06-13 06:32:50|||||||||2
1749796380000|2025-06-13 06:33:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1749796390000|2025-06-13 06:33:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1749796440000|2025-06-13 06:34:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1749796470000|2025-06-13 06:34:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1749796490000|2025-06-13 06:34:50|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|0
1749796500000|2025-06-13 06:35:00|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796510000|2025-06-13 06:35:10|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|0
1749796530000|2025-06-13 06:35:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1749796550000|2025-06-13 06:35:50|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|0
1749796560000|2025-06-13 06:36:00|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796570000|2025-06-13 06:36:10|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796580000|2025-06-13 06:36:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1749796590000|2025-06-13 06:36:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1749796600000|2025-06-13 06:36:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1749796620000|2025-06-13 06:37:00|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|1
1749796640000|2025-06-13 06:37:20|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1749796650000|2025-06-13 06:37:30|21.86|21.7|21.88|21.72|21.88|21.72|21.84|21.68|2
1749796660000|2025-06-13 06:37:40|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|2
1749796670000|2025-06-13 06:37:50|21.84|21.68|21.88|21.72|21.88|21.72|21.84|21.68|0
1749796680000|2025-06-13 06:38:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|5
1749796690000|2025-06-13 06:38:10|21.92|21.76|21.92|21.76|21.94|21.78|21.92|21.76|31
1749796700000|2025-06-13 06:38:20|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|3
1749796710000|2025-06-13 06:38:30|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1749796720000|2025-06-13 06:38:40|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|9
1749796740000|2025-06-13 06:39:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1749796750000|2025-06-13 06:39:10|21.93|21.77|21.94|21.78|21.94|21.78|21.91|21.75|6
1749796760000|2025-06-13 06:39:20|||||||||3
1749796800000|2025-06-13 06:40:00|||||||||29
1749796810000|2025-06-13 06:40:10|||||||||7
1749796820000|2025-06-13 06:40:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1749796830000|2025-06-13 06:40:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1749796840000|2025-06-13 06:40:40|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|12
1749796850000|2025-06-13 06:40:50|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|5
1749796880000|2025-06-13 06:41:20|||||||||5
1749796900000|2025-06-13 06:41:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1749796910000|2025-06-13 06:41:50|21.94|21.78|21.94|21.78|21.97|21.81|21.94|21.78|0
1749796920000|2025-06-13 06:42:00|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|1
1749796930000|2025-06-13 06:42:10|21.97|21.81|21.97|21.81|21.97|21.81|21.94|21.78|0
1749796950000|2025-06-13 06:42:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1749796970000|2025-06-13 06:42:50|||||||||1
1749797000000|2025-06-13 06:43:20|||||||||16
1749797010000|2025-06-13 06:43:30|||||||||1
1749797020000|2025-06-13 06:43:40|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|11
1749797050000|2025-06-13 06:44:10|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|0
1749797060000|2025-06-13 06:44:20|21.94|21.78|21.91|21.75|21.94|21.78|21.89|21.73|1
1749797070000|2025-06-13 06:44:30|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|5
1749797080000|2025-06-13 06:44:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1749797090000|2025-06-13 06:44:50|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|1
1749797100000|2025-06-13 06:45:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|1
1749797110000|2025-06-13 06:45:10|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1749797120000|2025-06-13 06:45:20|||||||||1
1749797170000|2025-06-13 06:46:10|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1749797180000|2025-06-13 06:46:20|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|6
1749797190000|2025-06-13 06:46:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1749797200000|2025-06-13 06:46:40|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|6
1749797220000|2025-06-13 06:47:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1749797250000|2025-06-13 06:47:30|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|1
1749797260000|2025-06-13 06:47:40|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|1
1749797310000|2025-06-13 06:48:30|||||||||1
1749797320000|2025-06-13 06:48:40|||||||||1
1749797340000|2025-06-13 06:49:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|13
1749797350000|2025-06-13 06:49:10|||||||||3
1749797360000|2025-06-13 06:49:20|||||||||1
1749797370000|2025-06-13 06:49:30|||||||||1
1749797390000|2025-06-13 06:49:50|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|16
1749797400000|2025-06-13 06:50:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|8
1749797420000|2025-06-13 06:50:20|||||||||1
1749797430000|2025-06-13 06:50:30|||||||||1
1749797450000|2025-06-13 06:50:50|||||||||1
1749797460000|2025-06-13 06:51:00|||||||||2
1749797500000|2025-06-13 06:51:40|||||||||1
1749797520000|2025-06-13 06:52:00|21.72|21.56|21.68|21.52|21.73|21.57|21.68|21.52|3
1749797560000|2025-06-13 06:52:40|||||||||1
1749797570000|2025-06-13 06:52:50|||||||||1
1749797580000|2025-06-13 06:53:00|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1749797600000|2025-06-13 06:53:20|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|2
1749797610000|2025-06-13 06:53:30|21.71|21.55|21.71|21.55|21.71|21.55|21.68|21.52|0
1749797620000|2025-06-13 06:53:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1749797640000|2025-06-13 06:54:00|||||||||1
1749797660000|2025-06-13 06:54:20|||||||||3
1749797670000|2025-06-13 06:54:30|21.71|21.55|21.71|21.55|21.73|21.57|21.71|21.55|8
1749797680000|2025-06-13 06:54:40|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|10
1749797690000|2025-06-13 06:54:50|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1749797720000|2025-06-13 06:55:20|21.69|21.53|21.68|21.52|21.71|21.55|21.68|21.52|1
1749797730000|2025-06-13 06:55:30|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|0
1749797750000|2025-06-13 06:55:50|||||||||1
1749797770000|2025-06-13 06:56:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1749797780000|2025-06-13 06:56:20|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|1
1749797830000|2025-06-13 06:57:10|||||||||1
1749797840000|2025-06-13 06:57:20|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|1
1749797850000|2025-06-13 06:57:30|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1749797860000|2025-06-13 06:57:40|||||||||1
1749797870000|2025-06-13 06:57:50|||||||||1
1749797890000|2025-06-13 06:58:10|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|2
1749797900000|2025-06-13 06:58:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1749797910000|2025-06-13 06:58:30|||||||||1
1749797920000|2025-06-13 06:58:40|||||||||1
1749797940000|2025-06-13 06:59:00|||||||||1
1749797960000|2025-06-13 06:59:20|||||||||1
1749797980000|2025-06-13 06:59:40|||||||||1
1749797990000|2025-06-13 06:59:50|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|2
1749798020000|2025-06-13 07:00:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1749798030000|2025-06-13 07:00:30|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1749798050000|2025-06-13 07:00:50|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|0
1749798060000|2025-06-13 07:01:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|6
1749798070000|2025-06-13 07:01:10|21.67|21.51|21.65|21.49|21.67|21.51|21.63|21.47|11
1749798080000|2025-06-13 07:01:20|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|15
1749798090000|2025-06-13 07:01:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1749798100000|2025-06-13 07:01:40|||||||||2
1749798130000|2025-06-13 07:02:10|21.65|21.49|21.62|21.46|21.65|21.49|21.62|21.46|8
1749798140000|2025-06-13 07:02:20|||||||||1
1749798150000|2025-06-13 07:02:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1749798160000|2025-06-13 07:02:40|21.67|21.51|21.65|21.49|21.67|21.51|21.62|21.46|12
1749798170000|2025-06-13 07:02:50|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|18
1749798180000|2025-06-13 07:03:00|21.65|21.49|21.67|21.51|21.67|21.51|21.63|21.47|15
1749798190000|2025-06-13 07:03:10|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|0
1749798200000|2025-06-13 07:03:20|||||||||5
1749798250000|2025-06-13 07:04:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|16
1749798260000|2025-06-13 07:04:20|21.67|21.51|21.67|21.51|21.67|21.51|21.65|21.49|4
1749798280000|2025-06-13 07:04:40|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|34
1749798290000|2025-06-13 07:04:50|||||||||7
1749798300000|2025-06-13 07:05:00|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|6
1749798310000|2025-06-13 07:05:10|21.75|21.59|21.76|21.6|21.78|21.62|21.73|21.57|24
1749798320000|2025-06-13 07:05:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1749798330000|2025-06-13 07:05:30|21.81|21.65|21.81|21.65|21.83|21.67|21.78|21.62|16
1749798340000|2025-06-13 07:05:40|21.83|21.67|21.81|21.65|21.83|21.67|21.79|21.63|17
1749798350000|2025-06-13 07:05:50|21.79|21.63|21.78|21.62|21.81|21.65|21.78|21.62|6
1749798360000|2025-06-13 07:06:00|||||||||5
1749798370000|2025-06-13 07:06:10|||||||||1
1749798380000|2025-06-13 07:06:20|||||||||3
1749798390000|2025-06-13 07:06:30|||||||||17
1749798400000|2025-06-13 07:06:40|||||||||9
1749798410000|2025-06-13 07:06:50|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|11
1749798420000|2025-06-13 07:07:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1749798430000|2025-06-13 07:07:10|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|6
1749798440000|2025-06-13 07:07:20|21.73|21.57|21.73|21.57|21.75|21.59|21.72|21.56|10
1749798450000|2025-06-13 07:07:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|20
1749798460000|2025-06-13 07:07:40|||||||||2
1749798470000|2025-06-13 07:07:50|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|1
1749798480000|2025-06-13 07:08:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|2
1749798490000|2025-06-13 07:08:10|21.75|21.59|21.81|21.65|21.81|21.65|21.75|21.59|21
1749798500000|2025-06-13 07:08:20|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|3
1749798510000|2025-06-13 07:08:30|||||||||1
1749798520000|2025-06-13 07:08:40|||||||||1
1749798530000|2025-06-13 07:08:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|14
1749798540000|2025-06-13 07:09:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|7
1749798550000|2025-06-13 07:09:10|||||||||1
1749798560000|2025-06-13 07:09:20|21.73|21.57|21.7|21.54|21.73|21.57|21.67|21.51|89
1749798570000|2025-06-13 07:09:30|21.68|21.52|21.67|21.51|21.7|21.54|21.67|21.51|39
1749798580000|2025-06-13 07:09:40|||||||||7
1749798590000|2025-06-13 07:09:50|||||||||1
1749798600000|2025-06-13 07:10:00|21.7|21.54|21.68|21.52|21.7|21.54|21.67|21.51|6
1749798610000|2025-06-13 07:10:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|3
1749798620000|2025-06-13 07:10:20|21.68|21.52|21.67|21.51|21.68|21.52|21.64|21.48|27
1749798630000|2025-06-13 07:10:30|21.65|21.49|21.62|21.46|21.65|21.49|21.62|21.46|18
1749798640000|2025-06-13 07:10:40|||||||||1
1749798650000|2025-06-13 07:10:50|||||||||1
1749798680000|2025-06-13 07:11:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|18
1749798690000|2025-06-13 07:11:30|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1749798700000|2025-06-13 07:11:40|||||||||2
1749798710000|2025-06-13 07:11:50|21.63|21.47|21.64|21.48|21.67|21.51|21.63|21.47|248
1749798720000|2025-06-13 07:12:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1749798730000|2025-06-13 07:12:10|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|1
1749798740000|2025-06-13 07:12:20|21.62|21.46|21.62|21.46|21.62|21.46|21.61|21.45|0
1749798770000|2025-06-13 07:12:50|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|14
1749798780000|2025-06-13 07:13:00|21.62|21.46|21.6|21.44|21.62|21.46|21.57|21.41|4
1749798790000|2025-06-13 07:13:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1749798800000|2025-06-13 07:13:20|21.6|21.44|21.6|21.44|21.62|21.46|21.57|21.41|4
1749798810000|2025-06-13 07:13:30|21.57|21.41|21.57|21.41|21.6|21.44|21.57|21.41|6
1749798820000|2025-06-13 07:13:40|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|6
1749798830000|2025-06-13 07:13:50|||||||||1
1749798840000|2025-06-13 07:14:00|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|14
1749798850000|2025-06-13 07:14:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|2
1749798860000|2025-06-13 07:14:20|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|1
1749798890000|2025-06-13 07:14:50|||||||||2
1749798900000|2025-06-13 07:15:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1749798910000|2025-06-13 07:15:10|||||||||2
1749798930000|2025-06-13 07:15:30|||||||||2
1749798950000|2025-06-13 07:15:50|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|5
1749798960000|2025-06-13 07:16:00|||||||||1
1749798980000|2025-06-13 07:16:20|||||||||1
1749798990000|2025-06-13 07:16:30|||||||||1
1749799000000|2025-06-13 07:16:40|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|4
1749799010000|2025-06-13 07:16:50|||||||||2
1749799020000|2025-06-13 07:17:00|||||||||3
1749799040000|2025-06-13 07:17:20|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|6
1749799070000|2025-06-13 07:17:50|21.55|21.39|21.55|21.39|21.55|21.39|21.52|21.36|9
1749799080000|2025-06-13 07:18:00|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|6
1749799090000|2025-06-13 07:18:10|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|3
1749799100000|2025-06-13 07:18:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1749799110000|2025-06-13 07:18:30|21.55|21.39|21.57|21.41|21.62|21.46|21.55|21.39|36
1749799130000|2025-06-13 07:18:50|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|3
1749799150000|2025-06-13 07:19:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1749799160000|2025-06-13 07:19:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|2
1749799170000|2025-06-13 07:19:30|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|2
1749799180000|2025-06-13 07:19:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|5
1749799190000|2025-06-13 07:19:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1749799200000|2025-06-13 07:20:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1749799210000|2025-06-13 07:20:10|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|5
1749799220000|2025-06-13 07:20:20|21.55|21.39|21.55|21.39|21.57|21.41|21.53|21.37|11
1749799230000|2025-06-13 07:20:30|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|3
1749799250000|2025-06-13 07:20:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1749799260000|2025-06-13 07:21:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1749799280000|2025-06-13 07:21:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|13
1749799290000|2025-06-13 07:21:30|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|7
1749799300000|2025-06-13 07:21:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1749799310000|2025-06-13 07:21:50|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|1
1749799320000|2025-06-13 07:22:00|21.5|21.34|21.53|21.37|21.53|21.37|21.5|21.34|1
1749799340000|2025-06-13 07:22:20|||||||||5
1749799360000|2025-06-13 07:22:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|2
1749799370000|2025-06-13 07:22:50|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|2
1749799380000|2025-06-13 07:23:00|||||||||2
1749799400000|2025-06-13 07:23:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|13
1749799410000|2025-06-13 07:23:30|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|7
1749799420000|2025-06-13 07:23:40|||||||||5
1749799430000|2025-06-13 07:23:50|||||||||3
1749799440000|2025-06-13 07:24:00|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|2
1749799450000|2025-06-13 07:24:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1749799460000|2025-06-13 07:24:20|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|0
1749799470000|2025-06-13 07:24:30|||||||||2
1749799480000|2025-06-13 07:24:40|21.56|21.4|21.6|21.44|21.6|21.44|21.55|21.39|26
1749799490000|2025-06-13 07:24:50|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|13
1749799500000|2025-06-13 07:25:00|||||||||2
1749799510000|2025-06-13 07:25:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1749799520000|2025-06-13 07:25:20|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|18
1749799530000|2025-06-13 07:25:30|||||||||4
1749799540000|2025-06-13 07:25:40|||||||||70
1749799550000|2025-06-13 07:25:50|||||||||3
1749799560000|2025-06-13 07:26:00|||||||||1
1749799580000|2025-06-13 07:26:20|||||||||4
1749799600000|2025-06-13 07:26:40|||||||||6
1749799610000|2025-06-13 07:26:50|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|11
1749799620000|2025-06-13 07:27:00|||||||||19
1749799660000|2025-06-13 07:27:40|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|25
1749799670000|2025-06-13 07:27:50|||||||||3
1749799680000|2025-06-13 07:28:00|||||||||2
1749799710000|2025-06-13 07:28:30|||||||||1
1749799720000|2025-06-13 07:28:40|||||||||2
1749799730000|2025-06-13 07:28:50|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|9
1749799740000|2025-06-13 07:29:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|5
1749799750000|2025-06-13 07:29:10|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|1
1749799760000|2025-06-13 07:29:20|||||||||4
1749799770000|2025-06-13 07:29:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1749799780000|2025-06-13 07:29:40|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|1
1749799790000|2025-06-13 07:29:50|||||||||2
1749799800000|2025-06-13 07:30:00|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|1
1749799820000|2025-06-13 07:30:20|||||||||1
1749799830000|2025-06-13 07:30:30|21.5|21.34|21.48|21.32|21.53|21.37|21.48|21.32|4
1749799840000|2025-06-13 07:30:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|8
1749799850000|2025-06-13 07:30:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1749799860000|2025-06-13 07:31:00|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|4
1749799870000|2025-06-13 07:31:10|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|0
1749799880000|2025-06-13 07:31:20|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|3
1749799900000|2025-06-13 07:31:40|||||||||4
1749799910000|2025-06-13 07:31:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1749799920000|2025-06-13 07:32:00|21.5|21.34|21.53|21.37|21.53|21.37|21.5|21.34|0
1749799930000|2025-06-13 07:32:10|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|1
1749799970000|2025-06-13 07:32:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|3
1749800030000|2025-06-13 07:33:50|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|2
1749800040000|2025-06-13 07:34:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|1
1749800050000|2025-06-13 07:34:10|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|1
1749800060000|2025-06-13 07:34:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1749800070000|2025-06-13 07:34:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1749800080000|2025-06-13 07:34:40|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1749800090000|2025-06-13 07:34:50|||||||||6
1749800100000|2025-06-13 07:35:00|||||||||1
1749800120000|2025-06-13 07:35:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1749800130000|2025-06-13 07:35:30|21.48|21.32|21.5|21.34|21.53|21.37|21.48|21.32|4
1749800140000|2025-06-13 07:35:40|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|15
1749800150000|2025-06-13 07:35:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|7
1749800160000|2025-06-13 07:36:00|||||||||30
1749800170000|2025-06-13 07:36:10|||||||||3
1749800180000|2025-06-13 07:36:20|||||||||6
1749800200000|2025-06-13 07:36:40|||||||||1
1749800210000|2025-06-13 07:36:50|||||||||2
1749800220000|2025-06-13 07:37:00|||||||||1
1749800230000|2025-06-13 07:37:10|||||||||1
1749800240000|2025-06-13 07:37:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|7
1749800250000|2025-06-13 07:37:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|13
1749800260000|2025-06-13 07:37:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|31
1749800270000|2025-06-13 07:37:50|||||||||4
1749800290000|2025-06-13 07:38:10|||||||||4
1749800300000|2025-06-13 07:38:20|||||||||5
1749800340000|2025-06-13 07:39:00|21.4|21.24|21.38|21.22|21.43|21.27|21.38|21.22|11
1749800370000|2025-06-13 07:39:30|||||||||2
1749800400000|2025-06-13 07:40:00|||||||||1
1749800410000|2025-06-13 07:40:10|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|39
1749800420000|2025-06-13 07:40:20|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|7
1749800430000|2025-06-13 07:40:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|17
1749800440000|2025-06-13 07:40:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1749800450000|2025-06-13 07:40:50|||||||||1
1749800460000|2025-06-13 07:41:00|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|7
1749800470000|2025-06-13 07:41:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|5
1749800480000|2025-06-13 07:41:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1749800490000|2025-06-13 07:41:30|21.35|21.19|21.35|21.19|21.38|21.22|21.33|21.17|1
1749800500000|2025-06-13 07:41:40|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|6
1749800510000|2025-06-13 07:41:50|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|15
1749800520000|2025-06-13 07:42:00|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|1
1749800540000|2025-06-13 07:42:20|||||||||3
1749800550000|2025-06-13 07:42:30|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|43
1749800560000|2025-06-13 07:42:40|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|12
1749800570000|2025-06-13 07:42:50|21.29|21.13|21.27|21.11|21.3|21.14|21.27|21.11|6
1749800580000|2025-06-13 07:43:00|21.28|21.12|21.3|21.14|21.32|21.16|21.28|21.12|12
1749800590000|2025-06-13 07:43:10|21.32|21.16|21.32|21.16|21.32|21.16|21.28|21.12|17
1749800600000|2025-06-13 07:43:20|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|7
1749800610000|2025-06-13 07:43:30|21.29|21.13|21.32|21.16|21.32|21.16|21.27|21.11|4
1749800620000|2025-06-13 07:43:40|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|0
1749800630000|2025-06-13 07:43:50|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|1
1749800650000|2025-06-13 07:44:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|2
1749800670000|2025-06-13 07:44:30|||||||||1
1749800700000|2025-06-13 07:45:00|||||||||9
1749800720000|2025-06-13 07:45:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|44
1749800730000|2025-06-13 07:45:30|21.23|21.07|21.22|21.06|21.24|21.08|21.22|21.06|19
1749800740000|2025-06-13 07:45:40|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|9
1749800760000|2025-06-13 07:46:00|||||||||1
1749800780000|2025-06-13 07:46:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1749800800000|2025-06-13 07:46:40|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1749800820000|2025-06-13 07:47:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1749800830000|2025-06-13 07:47:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1749800840000|2025-06-13 07:47:20|||||||||1
1749800850000|2025-06-13 07:47:30|||||||||1
1749800870000|2025-06-13 07:47:50|21.32|21.16|21.28|21.12|21.32|21.16|21.27|21.11|18
1749800880000|2025-06-13 07:48:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1749800890000|2025-06-13 07:48:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1749800910000|2025-06-13 07:48:30|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1749800920000|2025-06-13 07:48:40|21.24|21.08|21.22|21.06|21.27|21.11|21.22|21.06|9
1749800940000|2025-06-13 07:49:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|3
1749800950000|2025-06-13 07:49:10|||||||||5
1749800960000|2025-06-13 07:49:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1749800970000|2025-06-13 07:49:30|21.23|21.07|21.23|21.07|21.25|21.09|21.23|21.07|9
1749800980000|2025-06-13 07:49:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|16
1749800990000|2025-06-13 07:49:50|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|14
1749801000000|2025-06-13 07:50:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|3
1749801020000|2025-06-13 07:50:20|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1749801030000|2025-06-13 07:50:30|||||||||3
1749801040000|2025-06-13 07:50:40|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|1
1749801050000|2025-06-13 07:50:50|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1749801060000|2025-06-13 07:51:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|2
1749801070000|2025-06-13 07:51:10|21.27|21.11|21.24|21.08|21.27|21.11|21.22|21.06|10
1749801080000|2025-06-13 07:51:20|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|3
1749801090000|2025-06-13 07:51:30|21.26|21.1|21.26|21.1|21.26|21.1|21.22|21.06|4
1749801100000|2025-06-13 07:51:40|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|4
1749801130000|2025-06-13 07:52:10|||||||||25
1749801140000|2025-06-13 07:52:20|21.24|21.08|21.22|21.06|21.27|21.11|21.22|21.06|20
1749801150000|2025-06-13 07:52:30|||||||||1
1749801160000|2025-06-13 07:52:40|||||||||1
1749801180000|2025-06-13 07:53:00|21.23|21.07|21.22|21.06|21.25|21.09|21.22|21.06|23
1749801200000|2025-06-13 07:53:20|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|3
1749801210000|2025-06-13 07:53:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1749801230000|2025-06-13 07:53:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1749801240000|2025-06-13 07:54:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|2
1749801250000|2025-06-13 07:54:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|8
1749801260000|2025-06-13 07:54:20|||||||||6
1749801290000|2025-06-13 07:54:50|21.19|21.03|21.16|21|21.19|21.03|21.16|21|0
1749801320000|2025-06-13 07:55:20|21.17|21.01|21.17|21.01|21.19|21.03|21.16|21|3
1749801330000|2025-06-13 07:55:30|||||||||3
1749801340000|2025-06-13 07:55:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|3
1749801350000|2025-06-13 07:55:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1749801370000|2025-06-13 07:56:10|21.17|21.01|21.21|21.05|21.22|21.06|21.17|21.01|9
1749801400000|2025-06-13 07:56:40|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|0
1749801420000|2025-06-13 07:57:00|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|2
1749801430000|2025-06-13 07:57:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1749801440000|2025-06-13 07:57:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1749801450000|2025-06-13 07:57:30|||||||||9
1749801470000|2025-06-13 07:57:50|||||||||11
1749801480000|2025-06-13 07:58:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1749801520000|2025-06-13 07:58:40|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|19
1749801530000|2025-06-13 07:58:50|21.27|21.11|21.27|21.11|21.28|21.12|21.25|21.09|13
1749801540000|2025-06-13 07:59:00|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|3
1749801550000|2025-06-13 07:59:10|||||||||3
1749801570000|2025-06-13 07:59:30|21.27|21.11|21.25|21.09|21.27|21.11|21.23|21.07|8
1749801580000|2025-06-13 07:59:40|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1749801590000|2025-06-13 07:59:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1749801600000|2025-06-13 08:00:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|15
1749801610000|2025-06-13 08:00:10|21.2|21.04|21.17|21.01|21.22|21.06|21.17|21.01|4
1749801640000|2025-06-13 08:00:40|||||||||1
1749801650000|2025-06-13 08:00:50|||||||||1
1749801660000|2025-06-13 08:01:00|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|4
1749801680000|2025-06-13 08:01:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1749801710000|2025-06-13 08:01:50|21.06|20.9|21.06|20.9|21.06|20.9|21.02|20.86|69
1749801720000|2025-06-13 08:02:00|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|17
1749801730000|2025-06-13 08:02:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|21
1749801740000|2025-06-13 08:02:20|21.02|20.86|21.04|20.88|21.06|20.9|21.02|20.86|10
1749801750000|2025-06-13 08:02:30|21.01|20.85|21.01|20.85|21.01|20.85|20.98|20.82|22
1749801760000|2025-06-13 08:02:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|6
1749801770000|2025-06-13 08:02:50|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|2
1749801780000|2025-06-13 08:03:00|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|16
1749801790000|2025-06-13 08:03:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1749801800000|2025-06-13 08:03:20|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|6
1749801810000|2025-06-13 08:03:30|21.01|20.85|20.98|20.82|21.01|20.85|20.96|20.8|19
1749801820000|2025-06-13 08:03:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1749801840000|2025-06-13 08:04:00|||||||||3
1749801850000|2025-06-13 08:04:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|28
1749801860000|2025-06-13 08:04:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|3
1749801880000|2025-06-13 08:04:40|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|14
1749801890000|2025-06-13 08:04:50|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|7
1749801900000|2025-06-13 08:05:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|26
1749801910000|2025-06-13 08:05:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|21
1749801920000|2025-06-13 08:05:20|20.99|20.83|20.97|20.81|21.01|20.85|20.97|20.81|13
1749801930000|2025-06-13 08:05:30|20.96|20.8|20.99|20.83|21.01|20.85|20.96|20.8|21
1749801940000|2025-06-13 08:05:40|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|2
1749801950000|2025-06-13 08:05:50|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|1
1749801960000|2025-06-13 08:06:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|21
1749801970000|2025-06-13 08:06:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|5
1749801980000|2025-06-13 08:06:20|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|17
1749801990000|2025-06-13 08:06:30|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|43
1749802010000|2025-06-13 08:06:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1749802020000|2025-06-13 08:07:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1749802030000|2025-06-13 08:07:10|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|20
1749802040000|2025-06-13 08:07:20|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|16
1749802050000|2025-06-13 08:07:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|7
1749802060000|2025-06-13 08:07:40|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|11
1749802080000|2025-06-13 08:08:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1749802150000|2025-06-13 08:09:10|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|9
1749802160000|2025-06-13 08:09:20|||||||||3
1749802170000|2025-06-13 08:09:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1749802180000|2025-06-13 08:09:40|||||||||10
1749802190000|2025-06-13 08:09:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1749802200000|2025-06-13 08:10:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1749802210000|2025-06-13 08:10:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|21
1749802220000|2025-06-13 08:10:20|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|5
1749802230000|2025-06-13 08:10:30|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|2
1749802240000|2025-06-13 08:10:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|8
1749802250000|2025-06-13 08:10:50|||||||||4
1749802270000|2025-06-13 08:11:10|||||||||1
1749802290000|2025-06-13 08:11:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|8
1749802300000|2025-06-13 08:11:40|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|13
1749802320000|2025-06-13 08:12:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1749802330000|2025-06-13 08:12:10|21.15|20.99|21.13|20.97|21.18|21.02|21.13|20.97|8
1749802340000|2025-06-13 08:12:20|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|6
1749802350000|2025-06-13 08:12:30|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|1
1749802370000|2025-06-13 08:12:50|||||||||1
1749802380000|2025-06-13 08:13:00|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|25
1749802390000|2025-06-13 08:13:10|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|8
1749802400000|2025-06-13 08:13:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1749802410000|2025-06-13 08:13:30|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|2
1749802420000|2025-06-13 08:13:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1749802430000|2025-06-13 08:13:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|2
1749802450000|2025-06-13 08:14:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1749802470000|2025-06-13 08:14:30|||||||||1
1749802480000|2025-06-13 08:14:40|||||||||1
1749802490000|2025-06-13 08:14:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1749802500000|2025-06-13 08:15:00|21.03|20.87|21.03|20.87|21.05|20.89|21.02|20.86|13
1749802510000|2025-06-13 08:15:10|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|9
1749802520000|2025-06-13 08:15:20|||||||||1
1749802530000|2025-06-13 08:15:30|21.05|20.89|21.07|20.91|21.08|20.92|21.05|20.89|7
1749802540000|2025-06-13 08:15:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|2
1749802550000|2025-06-13 08:15:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749802560000|2025-06-13 08:16:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|1
1749802580000|2025-06-13 08:16:20|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|11
1749802590000|2025-06-13 08:16:30|21.03|20.87|21.03|20.87|21.07|20.91|21.03|20.87|30
1749802600000|2025-06-13 08:16:40|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|11
1749802620000|2025-06-13 08:17:00|||||||||2
1749802740000|2025-06-13 08:19:00|||||||||18
1749802750000|2025-06-13 08:19:10|||||||||30
1749802770000|2025-06-13 08:19:30|||||||||2
1749802790000|2025-06-13 08:19:50|||||||||6
1749802800000|2025-06-13 08:20:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|24
1749802830000|2025-06-13 08:20:30|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|17
1749802850000|2025-06-13 08:20:50|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|4
1749802860000|2025-06-13 08:21:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|20
1749802870000|2025-06-13 08:21:10|||||||||2
1749802880000|2025-06-13 08:21:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1749802890000|2025-06-13 08:21:30|||||||||1
1749802910000|2025-06-13 08:21:50|21.16|21|21.16|21|21.16|21|21.16|21|6
1749802920000|2025-06-13 08:22:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|18
1749802930000|2025-06-13 08:22:10|21.18|21.02|21.18|21.02|21.18|21.02|21.14|20.98|7
1749802940000|2025-06-13 08:22:20|21.16|21|21.18|21.02|21.19|21.03|21.16|21|1
1749802950000|2025-06-13 08:22:30|21.16|21|21.16|21|21.16|21|21.16|21|17
1749802960000|2025-06-13 08:22:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1749802970000|2025-06-13 08:22:50|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1749802980000|2025-06-13 08:23:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1749803000000|2025-06-13 08:23:20|||||||||5
1749803010000|2025-06-13 08:23:30|21.23|21.07|21.21|21.05|21.23|21.07|21.19|21.03|19
1749803020000|2025-06-13 08:23:40|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|0
1749803030000|2025-06-13 08:23:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1749803040000|2025-06-13 08:24:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|2
1749803050000|2025-06-13 08:24:10|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|16
1749803060000|2025-06-13 08:24:20|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|7
1749803070000|2025-06-13 08:24:30|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|15
1749803080000|2025-06-13 08:24:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|8
1749803090000|2025-06-13 08:24:50|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|5
1749803100000|2025-06-13 08:25:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1749803130000|2025-06-13 08:25:30|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|17
1749803140000|2025-06-13 08:25:40|||||||||8
1749803170000|2025-06-13 08:26:10|||||||||5
1749803200000|2025-06-13 08:26:40|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|27
1749803210000|2025-06-13 08:26:50|21.28|21.12|21.26|21.1|21.28|21.12|21.24|21.08|14
1749803220000|2025-06-13 08:27:00|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|6
1749803230000|2025-06-13 08:27:10|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|7
1749803240000|2025-06-13 08:27:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1749803250000|2025-06-13 08:27:30|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1749803260000|2025-06-13 08:27:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1749803280000|2025-06-13 08:28:00|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|0
1749803290000|2025-06-13 08:28:10|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|39
1749803300000|2025-06-13 08:28:20|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|8
1749803310000|2025-06-13 08:28:30|21.29|21.13|21.28|21.12|21.31|21.15|21.28|21.12|4
1749803320000|2025-06-13 08:28:40|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|10
1749803330000|2025-06-13 08:28:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1749803340000|2025-06-13 08:29:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|5
1749803350000|2025-06-13 08:29:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1749803370000|2025-06-13 08:29:30|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|8
1749803380000|2025-06-13 08:29:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1749803390000|2025-06-13 08:29:50|||||||||1
1749803400000|2025-06-13 08:30:00|||||||||45
1749803410000|2025-06-13 08:30:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|20
1749803430000|2025-06-13 08:30:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|0
1749803450000|2025-06-13 08:30:50|21.31|21.15|21.31|21.15|21.31|21.15|21.29|21.13|9
1749803460000|2025-06-13 08:31:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1749803470000|2025-06-13 08:31:10|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|1
1749803490000|2025-06-13 08:31:30|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|0
1749803500000|2025-06-13 08:31:40|||||||||1
1749803510000|2025-06-13 08:31:50|||||||||6
1749803520000|2025-06-13 08:32:00|||||||||5
1749803530000|2025-06-13 08:32:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1749803540000|2025-06-13 08:32:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|9
1749803550000|2025-06-13 08:32:30|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|23
1749803560000|2025-06-13 08:32:40|21.31|21.15|21.31|21.15|21.31|21.15|21.29|21.13|8
1749803570000|2025-06-13 08:32:50|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|0
1749803590000|2025-06-13 08:33:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1749803600000|2025-06-13 08:33:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|1
1749803610000|2025-06-13 08:33:30|||||||||9
1749803660000|2025-06-13 08:34:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|13
1749803690000|2025-06-13 08:34:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1749803700000|2025-06-13 08:35:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|4
1749803710000|2025-06-13 08:35:10|||||||||13
1749803730000|2025-06-13 08:35:30|||||||||1
1749803760000|2025-06-13 08:36:00|||||||||13
1749803780000|2025-06-13 08:36:20|||||||||1
1749803790000|2025-06-13 08:36:30|21.34|21.18|21.34|21.18|21.34|21.18|21.33|21.17|2
1749803800000|2025-06-13 08:36:40|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|8
1749803810000|2025-06-13 08:36:50|||||||||2
1749803820000|2025-06-13 08:37:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1749803870000|2025-06-13 08:37:50|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|23
1749803880000|2025-06-13 08:38:00|21.28|21.12|21.31|21.15|21.33|21.17|21.28|21.12|1
1749803890000|2025-06-13 08:38:10|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|8
1749803900000|2025-06-13 08:38:20|||||||||3
1749803910000|2025-06-13 08:38:30|||||||||11
1749803930000|2025-06-13 08:38:50|||||||||1
1749803950000|2025-06-13 08:39:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|5
1749803960000|2025-06-13 08:39:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|19
1749803970000|2025-06-13 08:39:30|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|12
1749803980000|2025-06-13 08:39:40|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|3
1749804010000|2025-06-13 08:40:10|||||||||3
1749804020000|2025-06-13 08:40:20|||||||||1
1749804070000|2025-06-13 08:41:10|||||||||3
1749804080000|2025-06-13 08:41:20|||||||||1
1749804110000|2025-06-13 08:41:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1749804120000|2025-06-13 08:42:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|12
1749804130000|2025-06-13 08:42:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1749804140000|2025-06-13 08:42:20|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|8
1749804150000|2025-06-13 08:42:30|21.43|21.27|21.43|21.27|21.43|21.27|21.41|21.25|2
1749804170000|2025-06-13 08:42:50|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|21
1749804180000|2025-06-13 08:43:00|21.38|21.22|21.41|21.25|21.43|21.27|21.38|21.22|5
1749804190000|2025-06-13 08:43:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1749804220000|2025-06-13 08:43:40|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|24
1749804230000|2025-06-13 08:43:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1749804250000|2025-06-13 08:44:10|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|2
1749804260000|2025-06-13 08:44:20|||||||||3
1749804290000|2025-06-13 08:44:50|||||||||3
1749804310000|2025-06-13 08:45:10|21.48|21.32|21.44|21.28|21.48|21.32|21.43|21.27|37
1749804320000|2025-06-13 08:45:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|6
1749804330000|2025-06-13 08:45:30|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|9
1749804340000|2025-06-13 08:45:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1749804350000|2025-06-13 08:45:50|21.51|21.35|21.54|21.38|21.54|21.38|21.49|21.33|82
1749804360000|2025-06-13 08:46:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|24
1749804370000|2025-06-13 08:46:10|21.54|21.38|21.56|21.4|21.56|21.4|21.53|21.37|24
1749804380000|2025-06-13 08:46:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|14
1749804390000|2025-06-13 08:46:30|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|19
1749804400000|2025-06-13 08:46:40|21.53|21.37|21.54|21.38|21.59|21.43|21.53|21.37|61
1749804410000|2025-06-13 08:46:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1749804420000|2025-06-13 08:47:00|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|6
1749804430000|2025-06-13 08:47:10|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|2
1749804440000|2025-06-13 08:47:20|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|5
1749804450000|2025-06-13 08:47:30|||||||||8
1749804460000|2025-06-13 08:47:40|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|9
1749804470000|2025-06-13 08:47:50|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1749804480000|2025-06-13 08:48:00|21.51|21.35|21.53|21.37|21.53|21.37|21.49|21.33|1
1749804490000|2025-06-13 08:48:10|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1749804510000|2025-06-13 08:48:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|14
1749804520000|2025-06-13 08:48:40|||||||||1
1749804530000|2025-06-13 08:48:50|||||||||3
1749804540000|2025-06-13 08:49:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1749804560000|2025-06-13 08:49:20|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|18
1749804570000|2025-06-13 08:49:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1749804580000|2025-06-13 08:49:40|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|0
1749804620000|2025-06-13 08:50:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1749804630000|2025-06-13 08:50:30|||||||||2
1749804640000|2025-06-13 08:50:40|21.54|21.38|21.51|21.35|21.54|21.38|21.49|21.33|3
1749804650000|2025-06-13 08:50:50|21.49|21.33|21.43|21.27|21.49|21.33|21.43|21.27|12
1749804660000|2025-06-13 08:51:00|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|4
1749804670000|2025-06-13 08:51:10|21.48|21.32|21.48|21.32|21.48|21.32|21.44|21.28|19
1749804730000|2025-06-13 08:52:10|||||||||1
1749804740000|2025-06-13 08:52:20|||||||||15
1749804760000|2025-06-13 08:52:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|10
1749804800000|2025-06-13 08:53:20|||||||||8
1749804820000|2025-06-13 08:53:40|21.44|21.28|21.46|21.3|21.48|21.32|21.44|21.28|24
1749804830000|2025-06-13 08:53:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1749804840000|2025-06-13 08:54:00|||||||||2
1749804860000|2025-06-13 08:54:20|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|5
1749804870000|2025-06-13 08:54:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1749804880000|2025-06-13 08:54:40|||||||||21
1749804940000|2025-06-13 08:55:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|6
1749804950000|2025-06-13 08:55:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|29
1749804960000|2025-06-13 08:56:00|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|6
1749804970000|2025-06-13 08:56:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|8
1749804980000|2025-06-13 08:56:20|||||||||1
1749804990000|2025-06-13 08:56:30|21.43|21.27|21.43|21.27|21.46|21.3|21.43|21.27|7
1749805000000|2025-06-13 08:56:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|3
1749805010000|2025-06-13 08:56:50|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1749805020000|2025-06-13 08:57:00|||||||||1
1749805040000|2025-06-13 08:57:20|||||||||2
1749805050000|2025-06-13 08:57:30|||||||||1
1749805070000|2025-06-13 08:57:50|||||||||1
1749805090000|2025-06-13 08:58:10|||||||||6
1749805100000|2025-06-13 08:58:20|||||||||7
1749805130000|2025-06-13 08:58:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|13
1749805140000|2025-06-13 08:59:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|9
1749805150000|2025-06-13 08:59:10|||||||||2
1749805160000|2025-06-13 08:59:20|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|19
1749805170000|2025-06-13 08:59:30|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|1
1749805200000|2025-06-13 09:00:00|||||||||9
1749805220000|2025-06-13 09:00:20|||||||||3
1749805250000|2025-06-13 09:00:50|21.48|21.32|21.48|21.32|21.51|21.35|21.48|21.32|11
1749805260000|2025-06-13 09:01:00|||||||||7
1749805280000|2025-06-13 09:01:20|||||||||1
1749805300000|2025-06-13 09:01:40|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|15
1749805310000|2025-06-13 09:01:50|21.48|21.32|21.46|21.3|21.48|21.32|21.43|21.27|11
1749805320000|2025-06-13 09:02:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1749805330000|2025-06-13 09:02:10|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|7
1749805340000|2025-06-13 09:02:20|21.46|21.3|21.43|21.27|21.48|21.32|21.43|21.27|15
1749805350000|2025-06-13 09:02:30|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|3
1749805360000|2025-06-13 09:02:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|19
1749805370000|2025-06-13 09:02:50|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|11
1749805380000|2025-06-13 09:03:00|||||||||4
1749805390000|2025-06-13 09:03:10|||||||||10
1749805410000|2025-06-13 09:03:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1749805420000|2025-06-13 09:03:40|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|6
1749805430000|2025-06-13 09:03:50|21.47|21.31|21.47|21.31|21.47|21.31|21.43|21.27|3
1749805440000|2025-06-13 09:04:00|||||||||18
1749805450000|2025-06-13 09:04:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1749805460000|2025-06-13 09:04:20|||||||||5
1749805470000|2025-06-13 09:04:30|||||||||2
1749805490000|2025-06-13 09:04:50|||||||||2
1749805500000|2025-06-13 09:05:00|21.44|21.28|21.45|21.29|21.45|21.29|21.42|21.26|8
1749805510000|2025-06-13 09:05:10|21.47|21.31|21.44|21.28|21.47|21.31|21.42|21.26|3
1749805520000|2025-06-13 09:05:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|1
1749805530000|2025-06-13 09:05:30|21.42|21.26|21.42|21.26|21.44|21.28|21.42|21.26|0
1749805540000|2025-06-13 09:05:40|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|0
1749805550000|2025-06-13 09:05:50|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|12
1749805560000|2025-06-13 09:06:00|||||||||8
1749805570000|2025-06-13 09:06:10|21.41|21.25|21.47|21.31|21.47|21.31|21.41|21.25|4
1749805590000|2025-06-13 09:06:30|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|48
1749805600000|2025-06-13 09:06:40|21.5|21.34|21.47|21.31|21.5|21.34|21.47|21.31|6
1749805610000|2025-06-13 09:06:50|||||||||11
1749805650000|2025-06-13 09:07:30|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|10
1749805660000|2025-06-13 09:07:40|||||||||8
1749805670000|2025-06-13 09:07:50|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|15
1749805680000|2025-06-13 09:08:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|13
1749805710000|2025-06-13 09:08:30|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|3
1749805720000|2025-06-13 09:08:40|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|3
1749805770000|2025-06-13 09:09:30|||||||||10
1749805800000|2025-06-13 09:10:00|||||||||1
1749805810000|2025-06-13 09:10:10|||||||||1
1749805840000|2025-06-13 09:10:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|12
1749805850000|2025-06-13 09:10:50|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|3
1749805860000|2025-06-13 09:11:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|2
1749805870000|2025-06-13 09:11:10|||||||||2
1749805880000|2025-06-13 09:11:20|||||||||2
1749805890000|2025-06-13 09:11:30|21.42|21.26|21.45|21.29|21.47|21.31|21.42|21.26|26
1749805900000|2025-06-13 09:11:40|21.42|21.26|21.44|21.28|21.45|21.29|21.42|21.26|9
1749805910000|2025-06-13 09:11:50|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|12
1749805920000|2025-06-13 09:12:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|0
1749805980000|2025-06-13 09:13:00|||||||||1
1749806000000|2025-06-13 09:13:20|||||||||3
1749806010000|2025-06-13 09:13:30|||||||||2
1749806020000|2025-06-13 09:13:40|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|9
1749806030000|2025-06-13 09:13:50|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|4
1749806040000|2025-06-13 09:14:00|21.53|21.37|21.57|21.41|21.58|21.42|21.53|21.37|44
1749806050000|2025-06-13 09:14:10|21.58|21.42|21.62|21.46|21.62|21.46|21.57|21.41|38
1749806060000|2025-06-13 09:14:20|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|45
1749806070000|2025-06-13 09:14:30|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|9
1749806080000|2025-06-13 09:14:40|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|31
1749806090000|2025-06-13 09:14:50|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|10
1749806100000|2025-06-13 09:15:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|7
1749806110000|2025-06-13 09:15:10|||||||||1
1749806120000|2025-06-13 09:15:20|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|7
1749806140000|2025-06-13 09:15:40|21.54|21.38|21.47|21.31|21.54|21.38|21.47|21.31|28
1749806150000|2025-06-13 09:15:50|21.42|21.26|21.44|21.28|21.47|21.31|21.42|21.26|5
1749806160000|2025-06-13 09:16:00|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|4
1749806170000|2025-06-13 09:16:10|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|3
1749806190000|2025-06-13 09:16:30|||||||||2
1749806200000|2025-06-13 09:16:40|21.49|21.33|21.49|21.33|21.52|21.36|21.47|21.31|3
1749806210000|2025-06-13 09:16:50|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|1
1749806220000|2025-06-13 09:17:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|0
1749806230000|2025-06-13 09:17:10|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|8
1749806240000|2025-06-13 09:17:20|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|0
1749806250000|2025-06-13 09:17:30|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|1
1749806260000|2025-06-13 09:17:40|||||||||1
1749806290000|2025-06-13 09:18:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|2
1749806300000|2025-06-13 09:18:20|21.57|21.41|21.57|21.41|21.58|21.42|21.57|21.41|6
1749806310000|2025-06-13 09:18:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|10
1749806330000|2025-06-13 09:18:50|||||||||9
1749806390000|2025-06-13 09:19:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1749806400000|2025-06-13 09:20:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1749806420000|2025-06-13 09:20:20|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1749806430000|2025-06-13 09:20:30|21.53|21.37|21.53|21.37|21.57|21.41|21.53|21.37|9
1749806440000|2025-06-13 09:20:40|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|4
1749806450000|2025-06-13 09:20:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1749806460000|2025-06-13 09:21:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1749806470000|2025-06-13 09:21:10|||||||||1
1749806490000|2025-06-13 09:21:30|21.53|21.37|21.52|21.36|21.55|21.39|21.52|21.36|2
1749806500000|2025-06-13 09:21:40|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|25
1749806510000|2025-06-13 09:21:50|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|2
1749806520000|2025-06-13 09:22:00|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|14
1749806530000|2025-06-13 09:22:10|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|8
1749806540000|2025-06-13 09:22:20|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|3
1749806550000|2025-06-13 09:22:30|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|3
1749806560000|2025-06-13 09:22:40|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|7
1749806570000|2025-06-13 09:22:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1749806590000|2025-06-13 09:23:10|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|13
1749806600000|2025-06-13 09:23:20|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|8
1749806610000|2025-06-13 09:23:30|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|3
1749806630000|2025-06-13 09:23:50|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|26
1749806640000|2025-06-13 09:24:00|21.39|21.23|21.39|21.23|21.41|21.25|21.37|21.21|17
1749806650000|2025-06-13 09:24:10|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|4
1749806660000|2025-06-13 09:24:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1749806690000|2025-06-13 09:24:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1749806710000|2025-06-13 09:25:10|||||||||10
1749806720000|2025-06-13 09:25:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|23
1749806730000|2025-06-13 09:25:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1749806740000|2025-06-13 09:25:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1749806750000|2025-06-13 09:25:50|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|12
1749806760000|2025-06-13 09:26:00|||||||||1
1749806770000|2025-06-13 09:26:10|||||||||1
1749806780000|2025-06-13 09:26:20|||||||||5
1749806790000|2025-06-13 09:26:30|||||||||2
1749806800000|2025-06-13 09:26:40|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1749806810000|2025-06-13 09:26:50|21.44|21.28|21.42|21.26|21.47|21.31|21.42|21.26|2
1749806820000|2025-06-13 09:27:00|||||||||7
1749806830000|2025-06-13 09:27:10|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|2
1749806860000|2025-06-13 09:27:40|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1749806870000|2025-06-13 09:27:50|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|0
1749806910000|2025-06-13 09:28:30|||||||||1
1749806920000|2025-06-13 09:28:40|||||||||14
1749806950000|2025-06-13 09:29:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|10
1749806970000|2025-06-13 09:29:30|||||||||5
1749806980000|2025-06-13 09:29:40|||||||||5
1749807000000|2025-06-13 09:30:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1749807010000|2025-06-13 09:30:10|21.47|21.31|21.47|21.31|21.47|21.31|21.44|21.28|0
1749807020000|2025-06-13 09:30:20|||||||||2
1749807040000|2025-06-13 09:30:40|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|0
1749807050000|2025-06-13 09:30:50|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|0
1749807060000|2025-06-13 09:31:00|||||||||1
1749807070000|2025-06-13 09:31:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|53
1749807080000|2025-06-13 09:31:20|||||||||22
1749807090000|2025-06-13 09:31:30|||||||||1
1749807100000|2025-06-13 09:31:40|||||||||4
1749807110000|2025-06-13 09:31:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1749807120000|2025-06-13 09:32:00|||||||||1
1749807130000|2025-06-13 09:32:10|||||||||1
1749807140000|2025-06-13 09:32:20|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|31
1749807150000|2025-06-13 09:32:30|||||||||1
1749807170000|2025-06-13 09:32:50|||||||||1
1749807180000|2025-06-13 09:33:00|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|4
1749807190000|2025-06-13 09:33:10|||||||||13
1749807230000|2025-06-13 09:33:50|||||||||2
1749807240000|2025-06-13 09:34:00|||||||||18
1749807260000|2025-06-13 09:34:20|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|4
1749807270000|2025-06-13 09:34:30|||||||||6
1749807310000|2025-06-13 09:35:10|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1749807330000|2025-06-13 09:35:30|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|4
1749807340000|2025-06-13 09:35:40|||||||||1
1749807380000|2025-06-13 09:36:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|0
1749807430000|2025-06-13 09:37:10|||||||||1
1749807440000|2025-06-13 09:37:20|||||||||3
1749807450000|2025-06-13 09:37:30|||||||||2
1749807460000|2025-06-13 09:37:40|||||||||3
1749807470000|2025-06-13 09:37:50|||||||||31
1749807480000|2025-06-13 09:38:00|||||||||1
1749807500000|2025-06-13 09:38:20|||||||||1
1749807530000|2025-06-13 09:38:50|||||||||1
1749807540000|2025-06-13 09:39:00|||||||||4
1749807550000|2025-06-13 09:39:10|||||||||2
1749807640000|2025-06-13 09:40:40|||||||||4
1749807650000|2025-06-13 09:40:50|||||||||2
1749807700000|2025-06-13 09:41:40|||||||||1
1749807730000|2025-06-13 09:42:10|||||||||8
1749807750000|2025-06-13 09:42:30|||||||||1
1749807760000|2025-06-13 09:42:40|||||||||1
1749807780000|2025-06-13 09:43:00|||||||||1
1749807790000|2025-06-13 09:43:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|40
1749807830000|2025-06-13 09:43:50|||||||||6
1749807850000|2025-06-13 09:44:10|||||||||2
1749807860000|2025-06-13 09:44:20|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|80
1749807870000|2025-06-13 09:44:30|||||||||2
1749807890000|2025-06-13 09:44:50|||||||||8
1749807910000|2025-06-13 09:45:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1749807920000|2025-06-13 09:45:20|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|12
1749807930000|2025-06-13 09:45:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1749807940000|2025-06-13 09:45:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1749807970000|2025-06-13 09:46:10|||||||||2
1749807990000|2025-06-13 09:46:30|||||||||20
1749808000000|2025-06-13 09:46:40|||||||||2
1749808010000|2025-06-13 09:46:50|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|29
1749808050000|2025-06-13 09:47:30|||||||||7
1749808070000|2025-06-13 09:47:50|||||||||52
1749808110000|2025-06-13 09:48:30|||||||||10
1749808120000|2025-06-13 09:48:40|||||||||25
1749808140000|2025-06-13 09:49:00|||||||||4
1749808150000|2025-06-13 09:49:10|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|16
1749808170000|2025-06-13 09:49:30|21.54|21.38|21.52|21.36|21.57|21.41|21.52|21.36|14
1749808180000|2025-06-13 09:49:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|12
1749808190000|2025-06-13 09:49:50|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|62
1749808200000|2025-06-13 09:50:00|||||||||11
1749808210000|2025-06-13 09:50:10|||||||||3
1749808220000|2025-06-13 09:50:20|21.57|21.41|21.61|21.45|21.62|21.46|21.57|21.41|130
1749808230000|2025-06-13 09:50:30|21.57|21.41|21.54|21.38|21.57|21.41|21.52|21.36|14
1749808240000|2025-06-13 09:50:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|7
1749808270000|2025-06-13 09:51:10|||||||||19
1749808280000|2025-06-13 09:51:20|||||||||2
1749808290000|2025-06-13 09:51:30|||||||||1
1749808300000|2025-06-13 09:51:40|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|3
1749808310000|2025-06-13 09:51:50|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|0
1749808330000|2025-06-13 09:52:10|||||||||3
1749808360000|2025-06-13 09:52:40|||||||||11
1749808380000|2025-06-13 09:53:00|||||||||1
1749808390000|2025-06-13 09:53:10|||||||||1
1749808410000|2025-06-13 09:53:30|||||||||4
1749808420000|2025-06-13 09:53:40|||||||||1
1749808460000|2025-06-13 09:54:20|||||||||8
1749808470000|2025-06-13 09:54:30|||||||||9
1749808490000|2025-06-13 09:54:50|||||||||2
1749808500000|2025-06-13 09:55:00|||||||||12
1749808540000|2025-06-13 09:55:40|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|9
1749808550000|2025-06-13 09:55:50|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|13
1749808570000|2025-06-13 09:56:10|||||||||9
1749808580000|2025-06-13 09:56:20|||||||||4
1749808590000|2025-06-13 09:56:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1749808600000|2025-06-13 09:56:40|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|4
1749808610000|2025-06-13 09:56:50|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|9
1749808620000|2025-06-13 09:57:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|4
1749808630000|2025-06-13 09:57:10|21.44|21.28|21.44|21.28|21.46|21.3|21.44|21.28|8
1749808640000|2025-06-13 09:57:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1749808650000|2025-06-13 09:57:30|||||||||1
1749808660000|2025-06-13 09:57:40|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1749808670000|2025-06-13 09:57:50|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1749808680000|2025-06-13 09:58:00|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|0
1749808690000|2025-06-13 09:58:10|||||||||4
1749808700000|2025-06-13 09:58:20|||||||||19
1749808710000|2025-06-13 09:58:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1749808730000|2025-06-13 09:58:50|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|25
1749808740000|2025-06-13 09:59:00|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|1
1749808750000|2025-06-13 09:59:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1749808760000|2025-06-13 09:59:20|||||||||5
1749808770000|2025-06-13 09:59:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|10
1749808780000|2025-06-13 09:59:40|||||||||2
1749808790000|2025-06-13 09:59:50|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|5
1749808800000|2025-06-13 10:00:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1749808810000|2025-06-13 10:00:10|||||||||1
1749808820000|2025-06-13 10:00:20|||||||||10
1749808830000|2025-06-13 10:00:30|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|2
1749808840000|2025-06-13 10:00:40|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|7
1749808850000|2025-06-13 10:00:50|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|2
1749808860000|2025-06-13 10:01:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1749808870000|2025-06-13 10:01:10|||||||||2
1749808890000|2025-06-13 10:01:30|||||||||1
1749808900000|2025-06-13 10:01:40|||||||||4
1749808910000|2025-06-13 10:01:50|||||||||3
1749808920000|2025-06-13 10:02:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|8
1749808930000|2025-06-13 10:02:10|||||||||1
1749808940000|2025-06-13 10:02:20|||||||||6
1749808950000|2025-06-13 10:02:30|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|12
1749808960000|2025-06-13 10:02:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1749808970000|2025-06-13 10:02:50|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|3
1749808980000|2025-06-13 10:03:00|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|1
1749808990000|2025-06-13 10:03:10|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|2
1749809010000|2025-06-13 10:03:30|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|1
1749809020000|2025-06-13 10:03:40|||||||||1
1749809120000|2025-06-13 10:05:20|||||||||1
1749809150000|2025-06-13 10:05:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1749809160000|2025-06-13 10:06:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1749809190000|2025-06-13 10:06:30|21.54|21.38|21.54|21.38|21.57|21.41|21.52|21.36|6
1749809200000|2025-06-13 10:06:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1749809210000|2025-06-13 10:06:50|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|0
1749809220000|2025-06-13 10:07:00|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|12
1749809330000|2025-06-13 10:08:50|||||||||1
1749809350000|2025-06-13 10:09:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|8
1749809380000|2025-06-13 10:09:40|||||||||4
1749809420000|2025-06-13 10:10:20|21.51|21.35|21.49|21.33|21.52|21.36|21.49|21.33|13
1749809430000|2025-06-13 10:10:30|||||||||4
1749809440000|2025-06-13 10:10:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1749809450000|2025-06-13 10:10:50|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|0
1749809460000|2025-06-13 10:11:00|||||||||1
1749809470000|2025-06-13 10:11:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1749809500000|2025-06-13 10:11:40|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1749809540000|2025-06-13 10:12:20|||||||||5
1749809550000|2025-06-13 10:12:30|||||||||1
1749809580000|2025-06-13 10:13:00|||||||||2
1749809590000|2025-06-13 10:13:10|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1749809600000|2025-06-13 10:13:20|||||||||1
1749809610000|2025-06-13 10:13:30|||||||||1
1749809650000|2025-06-13 10:14:10|||||||||2
1749809660000|2025-06-13 10:14:20|||||||||3
1749809670000|2025-06-13 10:14:30|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|0
1749809680000|2025-06-13 10:14:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1749809690000|2025-06-13 10:14:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|1
1749809700000|2025-06-13 10:15:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1749809740000|2025-06-13 10:15:40|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|3
1749809750000|2025-06-13 10:15:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|14
1749809770000|2025-06-13 10:16:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1749809780000|2025-06-13 10:16:20|||||||||11
1749809800000|2025-06-13 10:16:40|||||||||4
1749809820000|2025-06-13 10:17:00|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|6
1749809830000|2025-06-13 10:17:10|21.47|21.31|21.49|21.33|21.51|21.35|21.47|21.31|2
1749809840000|2025-06-13 10:17:20|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|0
1749809850000|2025-06-13 10:17:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1749809860000|2025-06-13 10:17:40|||||||||1
1749809870000|2025-06-13 10:17:50|21.47|21.31|21.49|21.33|21.51|21.35|21.47|21.31|5
1749809880000|2025-06-13 10:18:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|2
1749809890000|2025-06-13 10:18:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1749809940000|2025-06-13 10:19:00|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|1
1749809950000|2025-06-13 10:19:10|21.41|21.25|21.43|21.27|21.46|21.3|21.41|21.25|0
1749809960000|2025-06-13 10:19:20|||||||||1
1749809970000|2025-06-13 10:19:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1749810010000|2025-06-13 10:20:10|21.44|21.28|21.46|21.3|21.46|21.3|21.41|21.25|4
1749810040000|2025-06-13 10:20:40|||||||||5
1749810050000|2025-06-13 10:20:50|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|6
1749810060000|2025-06-13 10:21:00|||||||||2
1749810070000|2025-06-13 10:21:10|21.52|21.36|21.52|21.36|21.56|21.4|21.52|21.36|13
1749810080000|2025-06-13 10:21:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1749810100000|2025-06-13 10:21:40|||||||||53
1749810150000|2025-06-13 10:22:30|21.53|21.37|21.51|21.35|21.55|21.39|21.51|21.35|3
1749810160000|2025-06-13 10:22:40|21.54|21.38|21.54|21.38|21.54|21.38|21.51|21.35|0
1749810170000|2025-06-13 10:22:50|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|18
1749810180000|2025-06-13 10:23:00|||||||||1
1749810250000|2025-06-13 10:24:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1749810260000|2025-06-13 10:24:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1749810280000|2025-06-13 10:24:40|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1749810290000|2025-06-13 10:24:50|||||||||1
1749810300000|2025-06-13 10:25:00|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|17
1749810310000|2025-06-13 10:25:10|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1749810320000|2025-06-13 10:25:20|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1749810350000|2025-06-13 10:25:50|||||||||1
1749810370000|2025-06-13 10:26:10|||||||||1
1749810390000|2025-06-13 10:26:30|||||||||1
1749810410000|2025-06-13 10:26:50|||||||||6
1749810440000|2025-06-13 10:27:20|||||||||2
1749810450000|2025-06-13 10:27:30|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|0
1749810460000|2025-06-13 10:27:40|||||||||4
1749810480000|2025-06-13 10:28:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1749810490000|2025-06-13 10:28:10|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|2
1749810500000|2025-06-13 10:28:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1749810510000|2025-06-13 10:28:30|21.46|21.3|21.46|21.3|21.46|21.3|21.45|21.29|2
1749810530000|2025-06-13 10:28:50|||||||||6
1749810540000|2025-06-13 10:29:00|||||||||1
1749810550000|2025-06-13 10:29:10|||||||||1
1749810580000|2025-06-13 10:29:40|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|5
1749810590000|2025-06-13 10:29:50|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|0
1749810600000|2025-06-13 10:30:00|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|5
1749810610000|2025-06-13 10:30:10|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|2
1749810620000|2025-06-13 10:30:20|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|1
1749810660000|2025-06-13 10:31:00|||||||||3
1749810670000|2025-06-13 10:31:10|||||||||1
1749810680000|2025-06-13 10:31:20|||||||||2
1749810700000|2025-06-13 10:31:40|||||||||2
1749810710000|2025-06-13 10:31:50|||||||||1
1749810720000|2025-06-13 10:32:00|||||||||2
1749810740000|2025-06-13 10:32:20|||||||||1
1749810760000|2025-06-13 10:32:40|||||||||2
1749810770000|2025-06-13 10:32:50|21.5|21.34|21.49|21.33|21.51|21.35|21.49|21.33|2
1749810790000|2025-06-13 10:33:10|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|0
1749810810000|2025-06-13 10:33:30|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|2
1749810820000|2025-06-13 10:33:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1749810830000|2025-06-13 10:33:50|||||||||1
1749810840000|2025-06-13 10:34:00|21.47|21.31|21.46|21.3|21.51|21.35|21.46|21.3|3
1749810870000|2025-06-13 10:34:30|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|0
1749810880000|2025-06-13 10:34:40|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1749810900000|2025-06-13 10:35:00|||||||||1
1749810910000|2025-06-13 10:35:10|21.49|21.33|21.46|21.3|21.51|21.35|21.46|21.3|1
1749810920000|2025-06-13 10:35:20|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|0
1749810930000|2025-06-13 10:35:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|12
1749810960000|2025-06-13 10:36:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|3
1749810970000|2025-06-13 10:36:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|5
1749810980000|2025-06-13 10:36:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1749811000000|2025-06-13 10:36:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|3
1749811010000|2025-06-13 10:36:50|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|1
1749811020000|2025-06-13 10:37:00|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|0
1749811030000|2025-06-13 10:37:10|21.47|21.31|21.49|21.33|21.51|21.35|21.47|21.31|9
1749811050000|2025-06-13 10:37:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1749811100000|2025-06-13 10:38:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1749811130000|2025-06-13 10:38:50|||||||||6
1749811140000|2025-06-13 10:39:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1749811160000|2025-06-13 10:39:20|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|2
1749811180000|2025-06-13 10:39:40|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1749811280000|2025-06-13 10:41:20|||||||||5
1749811290000|2025-06-13 10:41:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|9
1749811300000|2025-06-13 10:41:40|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|0
1749811310000|2025-06-13 10:41:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1749811320000|2025-06-13 10:42:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1749811340000|2025-06-13 10:42:20|||||||||4
1749811360000|2025-06-13 10:42:40|||||||||1
1749811400000|2025-06-13 10:43:20|||||||||5
1749811450000|2025-06-13 10:44:10|||||||||1
1749811470000|2025-06-13 10:44:30|||||||||2
1749811480000|2025-06-13 10:44:40|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|2
1749811490000|2025-06-13 10:44:50|21.48|21.32|21.48|21.32|21.51|21.35|21.48|21.32|7
1749811500000|2025-06-13 10:45:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|6
1749811510000|2025-06-13 10:45:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1749811520000|2025-06-13 10:45:20|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1749811530000|2025-06-13 10:45:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1749811550000|2025-06-13 10:45:50|||||||||22
1749811560000|2025-06-13 10:46:00|||||||||2
1749811600000|2025-06-13 10:46:40|||||||||1
1749811620000|2025-06-13 10:47:00|||||||||1
1749811630000|2025-06-13 10:47:10|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|0
1749811640000|2025-06-13 10:47:20|||||||||7
1749811650000|2025-06-13 10:47:30|21.43|21.27|21.41|21.25|21.46|21.3|21.41|21.25|7
1749811710000|2025-06-13 10:48:30|||||||||2
1749811740000|2025-06-13 10:49:00|21.43|21.27|21.43|21.27|21.43|21.27|21.41|21.25|16
1749811750000|2025-06-13 10:49:10|21.41|21.25|21.43|21.27|21.46|21.3|21.41|21.25|2
1749811760000|2025-06-13 10:49:20|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|1
1749811770000|2025-06-13 10:49:30|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|0
1749811790000|2025-06-13 10:49:50|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|6
1749811810000|2025-06-13 10:50:10|||||||||1
1749811830000|2025-06-13 10:50:30|||||||||1
1749811840000|2025-06-13 10:50:40|||||||||2
1749811850000|2025-06-13 10:50:50|||||||||7
1749811940000|2025-06-13 10:52:20|||||||||11
1749811950000|2025-06-13 10:52:30|21.43|21.27|21.41|21.25|21.46|21.3|21.41|21.25|3
1749811960000|2025-06-13 10:52:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1749811970000|2025-06-13 10:52:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1749811980000|2025-06-13 10:53:00|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|0
1749811990000|2025-06-13 10:53:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1749812010000|2025-06-13 10:53:30|||||||||51
1749812020000|2025-06-13 10:53:40|||||||||2
1749812030000|2025-06-13 10:53:50|||||||||1
1749812040000|2025-06-13 10:54:00|||||||||3
1749812100000|2025-06-13 10:55:00|||||||||1
1749812150000|2025-06-13 10:55:50|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|5
1749812160000|2025-06-13 10:56:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|1
1749812180000|2025-06-13 10:56:20|||||||||13
1749812200000|2025-06-13 10:56:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1749812210000|2025-06-13 10:56:50|21.41|21.25|21.41|21.25|21.41|21.25|21.38|21.22|5
1749812220000|2025-06-13 10:57:00|||||||||6
1749812230000|2025-06-13 10:57:10|||||||||39
1749812270000|2025-06-13 10:57:50|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|3
1749812280000|2025-06-13 10:58:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|11
1749812300000|2025-06-13 10:58:20|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|3
1749812310000|2025-06-13 10:58:30|||||||||2
1749812320000|2025-06-13 10:58:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1749812340000|2025-06-13 10:59:00|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1749812350000|2025-06-13 10:59:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1749812360000|2025-06-13 10:59:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|3
1749812370000|2025-06-13 10:59:30|||||||||2
1749812380000|2025-06-13 10:59:40|||||||||1
1749812390000|2025-06-13 10:59:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|16
1749812400000|2025-06-13 11:00:00|||||||||1
1749812410000|2025-06-13 11:00:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1749812420000|2025-06-13 11:00:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|6
1749812440000|2025-06-13 11:00:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|5
1749812450000|2025-06-13 11:00:50|||||||||6
1749812480000|2025-06-13 11:01:20|21.31|21.15|21.3|21.14|21.33|21.17|21.3|21.14|32
1749812490000|2025-06-13 11:01:30|21.33|21.17|21.32|21.16|21.35|21.19|21.32|21.16|3
1749812500000|2025-06-13 11:01:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1749812510000|2025-06-13 11:01:50|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|2
1749812520000|2025-06-13 11:02:00|||||||||2
1749812530000|2025-06-13 11:02:10|||||||||1
1749812540000|2025-06-13 11:02:20|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|7
1749812550000|2025-06-13 11:02:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|1
1749812560000|2025-06-13 11:02:40|||||||||4
1749812580000|2025-06-13 11:03:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|19
1749812590000|2025-06-13 11:03:10|21.3|21.14|21.28|21.12|21.31|21.15|21.26|21.1|35
1749812600000|2025-06-13 11:03:20|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|0
1749812610000|2025-06-13 11:03:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|11
1749812620000|2025-06-13 11:03:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|21
1749812630000|2025-06-13 11:03:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1749812640000|2025-06-13 11:04:00|21.23|21.07|21.22|21.06|21.25|21.09|21.22|21.06|13
1749812650000|2025-06-13 11:04:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|111
1749812670000|2025-06-13 11:04:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|98
1749812680000|2025-06-13 11:04:40|||||||||4
1749812690000|2025-06-13 11:04:50|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|10
1749812700000|2025-06-13 11:05:00|||||||||3
1749812710000|2025-06-13 11:05:10|21.17|21.01|21.14|20.98|21.19|21.03|21.12|20.96|30
1749812730000|2025-06-13 11:05:30|||||||||2
1749812740000|2025-06-13 11:05:40|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|8
1749812750000|2025-06-13 11:05:50|||||||||1
1749812760000|2025-06-13 11:06:00|||||||||8
1749812770000|2025-06-13 11:06:10|||||||||3
1749812780000|2025-06-13 11:06:20|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|5
1749812800000|2025-06-13 11:06:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|10
1749812810000|2025-06-13 11:06:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|2
1749812820000|2025-06-13 11:07:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1749812830000|2025-06-13 11:07:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|7
1749812840000|2025-06-13 11:07:20|21.16|21|21.16|21|21.18|21.02|21.16|21|10
1749812850000|2025-06-13 11:07:30|21.18|21.02|21.18|21.02|21.2|21.04|21.16|21|3
1749812860000|2025-06-13 11:07:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1749812880000|2025-06-13 11:08:00|||||||||7
1749812890000|2025-06-13 11:08:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1749812900000|2025-06-13 11:08:20|||||||||17
1749812910000|2025-06-13 11:08:30|||||||||1
1749812930000|2025-06-13 11:08:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1749812940000|2025-06-13 11:09:00|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|31
1749812950000|2025-06-13 11:09:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|22
1749812960000|2025-06-13 11:09:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|6
1749812970000|2025-06-13 11:09:30|21.12|20.96|21.12|20.96|21.14|20.98|21.1|20.94|7
1749812990000|2025-06-13 11:09:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|12
1749813000000|2025-06-13 11:10:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|10
1749813020000|2025-06-13 11:10:20|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|8
1749813030000|2025-06-13 11:10:30|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|19
1749813040000|2025-06-13 11:10:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|5
1749813050000|2025-06-13 11:10:50|21.12|20.96|21.1|20.94|21.12|20.96|21.09|20.93|19
1749813060000|2025-06-13 11:11:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|17
1749813070000|2025-06-13 11:11:10|||||||||14
1749813080000|2025-06-13 11:11:20|||||||||10
1749813100000|2025-06-13 11:11:40|||||||||1
1749813110000|2025-06-13 11:11:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|4
1749813120000|2025-06-13 11:12:00|||||||||2
1749813130000|2025-06-13 11:12:10|||||||||1
1749813150000|2025-06-13 11:12:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|8
1749813160000|2025-06-13 11:12:40|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|3
1749813170000|2025-06-13 11:12:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1749813200000|2025-06-13 11:13:20|||||||||5
1749813210000|2025-06-13 11:13:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1749813220000|2025-06-13 11:13:40|21.21|21.05|21.23|21.07|21.25|21.09|21.21|21.05|0
1749813230000|2025-06-13 11:13:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|1
1749813250000|2025-06-13 11:14:10|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|5
1749813260000|2025-06-13 11:14:20|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|13
1749813270000|2025-06-13 11:14:30|||||||||5
1749813280000|2025-06-13 11:14:40|||||||||1
1749813300000|2025-06-13 11:15:00|||||||||2
1749813340000|2025-06-13 11:15:40|||||||||2
1749813350000|2025-06-13 11:15:50|21.24|21.08|21.26|21.1|21.26|21.1|21.22|21.06|2
1749813360000|2025-06-13 11:16:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|4
1749813370000|2025-06-13 11:16:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1749813380000|2025-06-13 11:16:20|||||||||1
1749813390000|2025-06-13 11:16:30|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|9
1749813400000|2025-06-13 11:16:40|21.26|21.1|21.26|21.1|21.26|21.1|21.22|21.06|14
1749813410000|2025-06-13 11:16:50|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|2
1749813420000|2025-06-13 11:17:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1749813430000|2025-06-13 11:17:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1749813440000|2025-06-13 11:17:20|||||||||1
1749813460000|2025-06-13 11:17:40|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|0
1749813470000|2025-06-13 11:17:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|1
1749813480000|2025-06-13 11:18:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1749813490000|2025-06-13 11:18:10|||||||||2
1749813500000|2025-06-13 11:18:20|||||||||1
1749813530000|2025-06-13 11:18:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1749813540000|2025-06-13 11:19:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1749813550000|2025-06-13 11:19:10|21.22|21.06|21.24|21.08|21.26|21.1|21.22|21.06|8
1749813570000|2025-06-13 11:19:30|||||||||1
1749813580000|2025-06-13 11:19:40|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|5
1749813590000|2025-06-13 11:19:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1749813600000|2025-06-13 11:20:00|||||||||1
1749813610000|2025-06-13 11:20:10|||||||||2
1749813640000|2025-06-13 11:20:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|6
1749813650000|2025-06-13 11:20:50|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|0
1749813700000|2025-06-13 11:21:40|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|1
1749813720000|2025-06-13 11:22:00|21.24|21.08|21.25|21.09|21.27|21.11|21.22|21.06|11
1749813730000|2025-06-13 11:22:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1749813740000|2025-06-13 11:22:20|||||||||4
1749813750000|2025-06-13 11:22:30|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|36
1749813760000|2025-06-13 11:22:40|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|2
1749813770000|2025-06-13 11:22:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|2
1749813780000|2025-06-13 11:23:00|21.32|21.16|21.33|21.17|21.35|21.19|21.32|21.16|8
1749813790000|2025-06-13 11:23:10|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|4
1749813810000|2025-06-13 11:23:30|||||||||1
1749813820000|2025-06-13 11:23:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1749813830000|2025-06-13 11:23:50|||||||||1
1749813840000|2025-06-13 11:24:00|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|0
1749813850000|2025-06-13 11:24:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1749813860000|2025-06-13 11:24:20|||||||||1
1749813890000|2025-06-13 11:24:50|||||||||2
1749813920000|2025-06-13 11:25:20|||||||||2
1749813930000|2025-06-13 11:25:30|||||||||1
1749813990000|2025-06-13 11:26:30|||||||||1
1749814020000|2025-06-13 11:27:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|9
1749814030000|2025-06-13 11:27:10|||||||||4
1749814040000|2025-06-13 11:27:20|||||||||12
1749814050000|2025-06-13 11:27:30|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|3
1749814070000|2025-06-13 11:27:50|||||||||20
1749814080000|2025-06-13 11:28:00|||||||||5
1749814090000|2025-06-13 11:28:10|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1749814100000|2025-06-13 11:28:20|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1749814110000|2025-06-13 11:28:30|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|1
1749814120000|2025-06-13 11:28:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1749814130000|2025-06-13 11:28:50|||||||||1
1749814140000|2025-06-13 11:29:00|||||||||1
1749814150000|2025-06-13 11:29:10|||||||||4
1749814180000|2025-06-13 11:29:40|||||||||13
1749814190000|2025-06-13 11:29:50|||||||||5
1749814200000|2025-06-13 11:30:00|||||||||12
1749814210000|2025-06-13 11:30:10|||||||||1
1749814220000|2025-06-13 11:30:20|||||||||6
1749814230000|2025-06-13 11:30:30|||||||||3
1749814240000|2025-06-13 11:30:40|||||||||4
1749814250000|2025-06-13 11:30:50|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|19
1749814270000|2025-06-13 11:31:10|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|9
1749814280000|2025-06-13 11:31:20|||||||||1
1749814290000|2025-06-13 11:31:30|||||||||1
1749814320000|2025-06-13 11:32:00|||||||||9
1749814330000|2025-06-13 11:32:10|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|37
1749814340000|2025-06-13 11:32:20|||||||||9
1749814350000|2025-06-13 11:32:30|21.36|21.2|21.36|21.2|21.38|21.22|21.36|21.2|26
1749814360000|2025-06-13 11:32:40|21.33|21.17|21.33|21.17|21.36|21.2|21.33|21.17|4
1749814370000|2025-06-13 11:32:50|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|22
1749814380000|2025-06-13 11:33:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1749814390000|2025-06-13 11:33:10|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|22
1749814400000|2025-06-13 11:33:20|||||||||4
1749814420000|2025-06-13 11:33:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|3
1749814430000|2025-06-13 11:33:50|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|28
1749814440000|2025-06-13 11:34:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|4
1749814450000|2025-06-13 11:34:10|||||||||28
1749814460000|2025-06-13 11:34:20|||||||||2
1749814470000|2025-06-13 11:34:30|||||||||3
1749814480000|2025-06-13 11:34:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|30
1749814490000|2025-06-13 11:34:50|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|8
1749814510000|2025-06-13 11:35:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|8
1749814520000|2025-06-13 11:35:20|||||||||6
1749814530000|2025-06-13 11:35:30|||||||||4
1749814540000|2025-06-13 11:35:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1749814550000|2025-06-13 11:35:50|21.25|21.09|21.25|21.09|21.28|21.12|21.23|21.07|5
1749814560000|2025-06-13 11:36:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|11
1749814570000|2025-06-13 11:36:10|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|11
1749814580000|2025-06-13 11:36:20|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|19
1749814590000|2025-06-13 11:36:30|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|13
1749814600000|2025-06-13 11:36:40|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|50
1749814630000|2025-06-13 11:37:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|15
1749814650000|2025-06-13 11:37:30|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|59
1749814660000|2025-06-13 11:37:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1749814680000|2025-06-13 11:38:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1749814690000|2025-06-13 11:38:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|63
1749814700000|2025-06-13 11:38:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|8
1749814720000|2025-06-13 11:38:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|8
1749814730000|2025-06-13 11:38:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|38
1749814740000|2025-06-13 11:39:00|||||||||1
1749814750000|2025-06-13 11:39:10|||||||||1
1749814770000|2025-06-13 11:39:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|12
1749814790000|2025-06-13 11:39:50|||||||||1
1749814800000|2025-06-13 11:40:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|34
1749814820000|2025-06-13 11:40:20|||||||||1
1749814840000|2025-06-13 11:40:40|||||||||1
1749814900000|2025-06-13 11:41:40|||||||||12
1749814920000|2025-06-13 11:42:00|||||||||3
1749814930000|2025-06-13 11:42:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1749814940000|2025-06-13 11:42:20|||||||||16
1749814950000|2025-06-13 11:42:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1749814970000|2025-06-13 11:42:50|||||||||3
1749814990000|2025-06-13 11:43:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1749815000000|2025-06-13 11:43:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|9
1749815010000|2025-06-13 11:43:30|||||||||12
1749815020000|2025-06-13 11:43:40|||||||||20
1749815030000|2025-06-13 11:43:50|||||||||1
1749815040000|2025-06-13 11:44:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|42
1749815050000|2025-06-13 11:44:10|||||||||1
1749815070000|2025-06-13 11:44:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1749815080000|2025-06-13 11:44:40|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|28
1749815110000|2025-06-13 11:45:10|||||||||1
1749815120000|2025-06-13 11:45:20|||||||||8
1749815130000|2025-06-13 11:45:30|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|12
1749815140000|2025-06-13 11:45:40|||||||||12
1749815150000|2025-06-13 11:45:50|||||||||17
1749815160000|2025-06-13 11:46:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1749815170000|2025-06-13 11:46:10|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|77
1749815180000|2025-06-13 11:46:20|||||||||5
1749815190000|2025-06-13 11:46:30|||||||||2
1749815210000|2025-06-13 11:46:50|||||||||1
1749815220000|2025-06-13 11:47:00|||||||||1
1749815230000|2025-06-13 11:47:10|||||||||1
1749815240000|2025-06-13 11:47:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1749815250000|2025-06-13 11:47:30|||||||||12
1749815260000|2025-06-13 11:47:40|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|28
1749815270000|2025-06-13 11:47:50|21.1|20.94|21.08|20.92|21.13|20.97|21.08|20.92|16
1749815280000|2025-06-13 11:48:00|||||||||3
1749815300000|2025-06-13 11:48:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|8
1749815310000|2025-06-13 11:48:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749815320000|2025-06-13 11:48:40|||||||||27
1749815330000|2025-06-13 11:48:50|||||||||3
1749815340000|2025-06-13 11:49:00|||||||||3
1749815380000|2025-06-13 11:49:40|||||||||1
1749815440000|2025-06-13 11:50:40|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|15
1749815450000|2025-06-13 11:50:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|11
1749815460000|2025-06-13 11:51:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1749815480000|2025-06-13 11:51:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1749815510000|2025-06-13 11:51:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1749815520000|2025-06-13 11:52:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|11
1749815540000|2025-06-13 11:52:20|||||||||8
1749815550000|2025-06-13 11:52:30|||||||||4
1749815560000|2025-06-13 11:52:40|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|45
1749815570000|2025-06-13 11:52:50|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|7
1749815590000|2025-06-13 11:53:10|||||||||4
1749815670000|2025-06-13 11:54:30|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|6
1749815690000|2025-06-13 11:54:50|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|12
1749815700000|2025-06-13 11:55:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|8
1749815710000|2025-06-13 11:55:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|6
1749815720000|2025-06-13 11:55:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|2
1749815730000|2025-06-13 11:55:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749815750000|2025-06-13 11:55:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1749815760000|2025-06-13 11:56:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1749815770000|2025-06-13 11:56:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1749815780000|2025-06-13 11:56:20|21.1|20.94|21.08|20.92|21.12|20.96|21.08|20.92|3
1749815790000|2025-06-13 11:56:30|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|0
1749815800000|2025-06-13 11:56:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1749815850000|2025-06-13 11:57:30|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|4
1749815870000|2025-06-13 11:57:50|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|0
1749815880000|2025-06-13 11:58:00|||||||||2
1749815890000|2025-06-13 11:58:10|||||||||1
1749815910000|2025-06-13 11:58:30|||||||||1
1749815920000|2025-06-13 11:58:40|||||||||1
1749815930000|2025-06-13 11:58:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1749815960000|2025-06-13 11:59:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|16
1749815970000|2025-06-13 11:59:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|29
1749815980000|2025-06-13 11:59:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1749815990000|2025-06-13 11:59:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1749816000000|2025-06-13 12:00:00|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|1
1749816020000|2025-06-13 12:00:20|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|44
1749816030000|2025-06-13 12:00:30|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|2
1749816040000|2025-06-13 12:00:40|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|0
1749816050000|2025-06-13 12:00:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|0
1749816090000|2025-06-13 12:01:30|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|9
1749816100000|2025-06-13 12:01:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|11
1749816110000|2025-06-13 12:01:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1749816120000|2025-06-13 12:02:00|21.07|20.91|21.01|20.85|21.07|20.91|21.01|20.85|4
1749816140000|2025-06-13 12:02:20|||||||||2
1749816160000|2025-06-13 12:02:40|||||||||29
1749816180000|2025-06-13 12:03:00|||||||||3
1749816200000|2025-06-13 12:03:20|21.02|20.86|21.08|20.92|21.12|20.96|21.02|20.86|31
1749816210000|2025-06-13 12:03:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1749816220000|2025-06-13 12:03:40|||||||||2
1749816240000|2025-06-13 12:04:00|21.04|20.88|21.04|20.88|21.07|20.91|21.04|20.88|11
1749816250000|2025-06-13 12:04:10|||||||||3
1749816260000|2025-06-13 12:04:20|||||||||2
1749816270000|2025-06-13 12:04:30|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|4
1749816280000|2025-06-13 12:04:40|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|0
1749816290000|2025-06-13 12:04:50|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|0
1749816300000|2025-06-13 12:05:00|21.05|20.89|21.04|20.88|21.07|20.91|21.04|20.88|0
1749816310000|2025-06-13 12:05:10|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|0
1749816320000|2025-06-13 12:05:20|||||||||1
1749816330000|2025-06-13 12:05:30|||||||||1
1749816340000|2025-06-13 12:05:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749816350000|2025-06-13 12:05:50|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1749816360000|2025-06-13 12:06:00|21.1|20.94|21.08|20.92|21.12|20.96|21.08|20.92|0
1749816390000|2025-06-13 12:06:30|||||||||6
1749816400000|2025-06-13 12:06:40|21.1|20.94|21.1|20.94|21.12|20.96|21.08|20.92|2
1749816410000|2025-06-13 12:06:50|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|0
1749816420000|2025-06-13 12:07:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|0
1749816430000|2025-06-13 12:07:10|||||||||1
1749816450000|2025-06-13 12:07:30|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|0
1749816470000|2025-06-13 12:07:50|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|2
1749816530000|2025-06-13 12:08:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749816540000|2025-06-13 12:09:00|||||||||1
1749816570000|2025-06-13 12:09:30|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|0
1749816580000|2025-06-13 12:09:40|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|4
1749816590000|2025-06-13 12:09:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1749816600000|2025-06-13 12:10:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749816610000|2025-06-13 12:10:10|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|18
1749816620000|2025-06-13 12:10:20|||||||||4
1749816630000|2025-06-13 12:10:30|||||||||2
1749816640000|2025-06-13 12:10:40|||||||||37
1749816650000|2025-06-13 12:10:50|||||||||1
1749816700000|2025-06-13 12:11:40|||||||||1
1749816720000|2025-06-13 12:12:00|||||||||4
1749816760000|2025-06-13 12:12:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|20
1749816770000|2025-06-13 12:12:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749816790000|2025-06-13 12:13:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1749816800000|2025-06-13 12:13:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749816840000|2025-06-13 12:14:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|25
1749816850000|2025-06-13 12:14:10|||||||||1
1749816870000|2025-06-13 12:14:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|12
1749816880000|2025-06-13 12:14:40|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|3
1749816890000|2025-06-13 12:14:50|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|29
1749816920000|2025-06-13 12:15:20|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|3
1749816930000|2025-06-13 12:15:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1749816940000|2025-06-13 12:15:40|||||||||4
1749816950000|2025-06-13 12:15:50|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|18
1749816960000|2025-06-13 12:16:00|||||||||2
1749816970000|2025-06-13 12:16:10|21.18|21.02|21.19|21.03|21.19|21.03|21.16|21|20
1749816980000|2025-06-13 12:16:20|||||||||3
1749816990000|2025-06-13 12:16:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1749817000000|2025-06-13 12:16:40|21.16|21|21.13|20.97|21.16|21|21.13|20.97|14
1749817010000|2025-06-13 12:16:50|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|16
1749817030000|2025-06-13 12:17:10|||||||||1
1749817040000|2025-06-13 12:17:20|||||||||2
1749817050000|2025-06-13 12:17:30|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|1
1749817060000|2025-06-13 12:17:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|2
1749817070000|2025-06-13 12:17:50|||||||||1
1749817080000|2025-06-13 12:18:00|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|11
1749817090000|2025-06-13 12:18:10|||||||||12
1749817100000|2025-06-13 12:18:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1749817110000|2025-06-13 12:18:30|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|31
1749817150000|2025-06-13 12:19:10|||||||||1
1749817190000|2025-06-13 12:19:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1749817200000|2025-06-13 12:20:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|1
1749817210000|2025-06-13 12:20:10|||||||||2
1749817230000|2025-06-13 12:20:30|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|26
1749817260000|2025-06-13 12:21:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1749817280000|2025-06-13 12:21:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|1
1749817300000|2025-06-13 12:21:40|||||||||6
1749817310000|2025-06-13 12:21:50|||||||||1
1749817320000|2025-06-13 12:22:00|||||||||3
1749817330000|2025-06-13 12:22:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|8
1749817350000|2025-06-13 12:22:30|21.03|20.87|21.07|20.91|21.08|20.92|21.03|20.87|35
1749817360000|2025-06-13 12:22:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1749817370000|2025-06-13 12:22:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|10
1749817380000|2025-06-13 12:23:00|||||||||10
1749817390000|2025-06-13 12:23:10|||||||||1
1749817430000|2025-06-13 12:23:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|4
1749817440000|2025-06-13 12:24:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|3
1749817450000|2025-06-13 12:24:10|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1749817460000|2025-06-13 12:24:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1749817490000|2025-06-13 12:24:50|||||||||3
1749817500000|2025-06-13 12:25:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|9
1749817510000|2025-06-13 12:25:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1749817520000|2025-06-13 12:25:20|||||||||4
1749817530000|2025-06-13 12:25:30|||||||||3
1749817560000|2025-06-13 12:26:00|||||||||3
1749817640000|2025-06-13 12:27:20|||||||||1
1749817660000|2025-06-13 12:27:40|||||||||1
1749817690000|2025-06-13 12:28:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749817700000|2025-06-13 12:28:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1749817710000|2025-06-13 12:28:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1749817720000|2025-06-13 12:28:40|||||||||2
1749817730000|2025-06-13 12:28:50|||||||||8
1749817740000|2025-06-13 12:29:00|||||||||1
1749817750000|2025-06-13 12:29:10|||||||||1
1749817760000|2025-06-13 12:29:20|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|0
1749817770000|2025-06-13 12:29:30|||||||||1
1749817780000|2025-06-13 12:29:40|||||||||1
1749817800000|2025-06-13 12:30:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|14
1749817810000|2025-06-13 12:30:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1749817820000|2025-06-13 12:30:20|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|7
1749817830000|2025-06-13 12:30:30|||||||||1
1749817840000|2025-06-13 12:30:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1749817850000|2025-06-13 12:30:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749817880000|2025-06-13 12:31:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1749817890000|2025-06-13 12:31:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1749817910000|2025-06-13 12:31:50|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|9
1749817920000|2025-06-13 12:32:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749817930000|2025-06-13 12:32:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1749817970000|2025-06-13 12:32:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749817980000|2025-06-13 12:33:00|||||||||1
1749817990000|2025-06-13 12:33:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1749818040000|2025-06-13 12:34:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1749818050000|2025-06-13 12:34:10|||||||||1
1749818060000|2025-06-13 12:34:20|||||||||1
1749818070000|2025-06-13 12:34:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|0
1749818090000|2025-06-13 12:34:50|||||||||2
1749818100000|2025-06-13 12:35:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1749818130000|2025-06-13 12:35:30|||||||||1
1749818140000|2025-06-13 12:35:40|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|72
1749818150000|2025-06-13 12:35:50|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|54
1749818170000|2025-06-13 12:36:10|||||||||1
1749818180000|2025-06-13 12:36:20|21.07|20.91|21.11|20.95|21.12|20.96|21.07|20.91|60
1749818190000|2025-06-13 12:36:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|2
1749818200000|2025-06-13 12:36:40|||||||||5
1749818210000|2025-06-13 12:36:50|||||||||1
1749818240000|2025-06-13 12:37:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1749818250000|2025-06-13 12:37:30|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1749818260000|2025-06-13 12:37:40|||||||||12
1749818270000|2025-06-13 12:37:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1749818280000|2025-06-13 12:38:00|||||||||8
1749818290000|2025-06-13 12:38:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1749818320000|2025-06-13 12:38:40|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|2
1749818330000|2025-06-13 12:38:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1749818340000|2025-06-13 12:39:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1749818350000|2025-06-13 12:39:10|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|0
1749818360000|2025-06-13 12:39:20|||||||||1
1749818370000|2025-06-13 12:39:30|||||||||2
1749818380000|2025-06-13 12:39:40|||||||||2
1749818410000|2025-06-13 12:40:10|||||||||36
1749818430000|2025-06-13 12:40:30|||||||||2
1749818440000|2025-06-13 12:40:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|3
1749818450000|2025-06-13 12:40:50|21.09|20.93|21.1|20.94|21.12|20.96|21.07|20.91|10
1749818460000|2025-06-13 12:41:00|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|0
1749818500000|2025-06-13 12:41:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1749818540000|2025-06-13 12:42:20|||||||||1
1749818600000|2025-06-13 12:43:20|||||||||5
1749818620000|2025-06-13 12:43:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1749818640000|2025-06-13 12:44:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|9
1749818650000|2025-06-13 12:44:10|21.18|21.02|21.11|20.95|21.18|21.02|21.11|20.95|8
1749818660000|2025-06-13 12:44:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|15
1749818670000|2025-06-13 12:44:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|9
1749818680000|2025-06-13 12:44:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|12
1749818690000|2025-06-13 12:44:50|21.14|20.98|21.11|20.95|21.16|21|21.11|20.95|16
1749818700000|2025-06-13 12:45:00|||||||||1
1749818710000|2025-06-13 12:45:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|25
1749818720000|2025-06-13 12:45:20|||||||||52
1749818730000|2025-06-13 12:45:30|||||||||3
1749818740000|2025-06-13 12:45:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1749818750000|2025-06-13 12:45:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1749818760000|2025-06-13 12:46:00|||||||||1
1749818770000|2025-06-13 12:46:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|14
1749818780000|2025-06-13 12:46:20|21.16|21|21.17|21.01|21.17|21.01|21.16|21|10
1749818790000|2025-06-13 12:46:30|||||||||6
1749818800000|2025-06-13 12:46:40|||||||||12
1749818880000|2025-06-13 12:48:00|||||||||6
1749818890000|2025-06-13 12:48:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1749818920000|2025-06-13 12:48:40|||||||||1
1749818940000|2025-06-13 12:49:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1749818960000|2025-06-13 12:49:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1749818970000|2025-06-13 12:49:30|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|5
1749818980000|2025-06-13 12:49:40|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|1
1749818990000|2025-06-13 12:49:50|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|1
1749819000000|2025-06-13 12:50:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|3
1749819010000|2025-06-13 12:50:10|21.21|21.05|21.11|20.95|21.23|21.07|21.11|20.95|31
1749819020000|2025-06-13 12:50:20|||||||||5
1749819030000|2025-06-13 12:50:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|35
1749819040000|2025-06-13 12:50:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|5
1749819050000|2025-06-13 12:50:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|11
1749819060000|2025-06-13 12:51:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1749819070000|2025-06-13 12:51:10|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|16
1749819080000|2025-06-13 12:51:20|||||||||1
1749819090000|2025-06-13 12:51:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|10
1749819100000|2025-06-13 12:51:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1749819110000|2025-06-13 12:51:50|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|5
1749819120000|2025-06-13 12:52:00|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|9
1749819130000|2025-06-13 12:52:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|20
1749819150000|2025-06-13 12:52:30|||||||||10
1749819170000|2025-06-13 12:52:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|13
1749819210000|2025-06-13 12:53:30|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|7
1749819220000|2025-06-13 12:53:40|||||||||2
1749819240000|2025-06-13 12:54:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1749819260000|2025-06-13 12:54:20|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|18
1749819270000|2025-06-13 12:54:30|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|4
1749819280000|2025-06-13 12:54:40|||||||||3
1749819290000|2025-06-13 12:54:50|||||||||1
1749819310000|2025-06-13 12:55:10|||||||||18
1749819330000|2025-06-13 12:55:30|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|4
1749819340000|2025-06-13 12:55:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1749819350000|2025-06-13 12:55:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1749819360000|2025-06-13 12:56:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1749819380000|2025-06-13 12:56:20|||||||||5
1749819390000|2025-06-13 12:56:30|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1749819400000|2025-06-13 12:56:40|||||||||2
1749819440000|2025-06-13 12:57:20|||||||||2
1749819470000|2025-06-13 12:57:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|6
1749819480000|2025-06-13 12:58:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1749819490000|2025-06-13 12:58:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|28
1749819500000|2025-06-13 12:58:20|||||||||1
1749819510000|2025-06-13 12:58:30|||||||||2
1749819520000|2025-06-13 12:58:40|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|1
1749819530000|2025-06-13 12:58:50|||||||||3
1749819540000|2025-06-13 12:59:00|21.09|20.93|21.11|20.95|21.11|20.95|21.07|20.91|9
1749819560000|2025-06-13 12:59:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|6
1749819570000|2025-06-13 12:59:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|18
1749819580000|2025-06-13 12:59:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|1
1749819590000|2025-06-13 12:59:50|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1749819600000|2025-06-13 13:00:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|15
1749819610000|2025-06-13 13:00:10|||||||||5
1749819630000|2025-06-13 13:00:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1749819640000|2025-06-13 13:00:40|||||||||3
1749819650000|2025-06-13 13:00:50|||||||||1
1749819660000|2025-06-13 13:01:00|||||||||5
1749819670000|2025-06-13 13:01:10|||||||||2
1749819680000|2025-06-13 13:01:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|4
1749819690000|2025-06-13 13:01:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1749819700000|2025-06-13 13:01:40|||||||||3
1749819710000|2025-06-13 13:01:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|8
1749819720000|2025-06-13 13:02:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|9
1749819740000|2025-06-13 13:02:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|37
1749819750000|2025-06-13 13:02:30|||||||||10
1749819760000|2025-06-13 13:02:40|||||||||2
1749819770000|2025-06-13 13:02:50|21.27|21.11|21.28|21.12|21.3|21.14|21.27|21.11|133
1749819780000|2025-06-13 13:03:00|||||||||3
1749819790000|2025-06-13 13:03:10|||||||||2
1749819820000|2025-06-13 13:03:40|||||||||7
1749819840000|2025-06-13 13:04:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1749819890000|2025-06-13 13:04:50|||||||||1
1749819900000|2025-06-13 13:05:00|||||||||2
1749819950000|2025-06-13 13:05:50|||||||||1
1749820010000|2025-06-13 13:06:50|||||||||4
1749820030000|2025-06-13 13:07:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|33
1749820040000|2025-06-13 13:07:20|||||||||2
1749820070000|2025-06-13 13:07:50|||||||||3
1749820080000|2025-06-13 13:08:00|||||||||2
1749820100000|2025-06-13 13:08:20|||||||||2
1749820120000|2025-06-13 13:08:40|||||||||3
1749820180000|2025-06-13 13:09:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1749820190000|2025-06-13 13:09:50|||||||||8
1749820220000|2025-06-13 13:10:20|||||||||8
1749820240000|2025-06-13 13:10:40|||||||||1
1749820250000|2025-06-13 13:10:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1749820260000|2025-06-13 13:11:00|21.3|21.14|21.32|21.16|21.33|21.17|21.3|21.14|0
1749820270000|2025-06-13 13:11:10|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1749820290000|2025-06-13 13:11:30|||||||||5
1749820310000|2025-06-13 13:11:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1749820330000|2025-06-13 13:12:10|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|9
1749820340000|2025-06-13 13:12:20|||||||||16
1749820350000|2025-06-13 13:12:30|||||||||2
1749820370000|2025-06-13 13:12:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1749820390000|2025-06-13 13:13:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|49
1749820400000|2025-06-13 13:13:20|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|1
1749820420000|2025-06-13 13:13:40|||||||||2
1749820430000|2025-06-13 13:13:50|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|3
1749820440000|2025-06-13 13:14:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1749820460000|2025-06-13 13:14:20|||||||||1
1749820470000|2025-06-13 13:14:30|||||||||1
1749820500000|2025-06-13 13:15:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|3
1749820520000|2025-06-13 13:15:20|21.34|21.18|21.38|21.22|21.38|21.22|21.34|21.18|9
1749820530000|2025-06-13 13:15:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|8
1749820540000|2025-06-13 13:15:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|55
1749820550000|2025-06-13 13:15:50|||||||||1
1749820580000|2025-06-13 13:16:20|||||||||2
1749820640000|2025-06-13 13:17:20|||||||||1
1749820650000|2025-06-13 13:17:30|||||||||2
1749820660000|2025-06-13 13:17:40|||||||||5
1749820680000|2025-06-13 13:18:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|6
1749820690000|2025-06-13 13:18:10|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|9
1749820700000|2025-06-13 13:18:20|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|3
1749820710000|2025-06-13 13:18:30|21.34|21.18|21.38|21.22|21.38|21.22|21.34|21.18|9
1749820720000|2025-06-13 13:18:40|||||||||1
1749820730000|2025-06-13 13:18:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1749820740000|2025-06-13 13:19:00|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|29
1749820750000|2025-06-13 13:19:10|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|2
1749820770000|2025-06-13 13:19:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1749820780000|2025-06-13 13:19:40|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|8
1749820810000|2025-06-13 13:20:10|||||||||15
1749820820000|2025-06-13 13:20:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1749820880000|2025-06-13 13:21:20|||||||||21
1749820890000|2025-06-13 13:21:30|||||||||7
1749820900000|2025-06-13 13:21:40|||||||||1
1749820910000|2025-06-13 13:21:50|||||||||7
1749820920000|2025-06-13 13:22:00|||||||||2
1749820960000|2025-06-13 13:22:40|||||||||1
1749821000000|2025-06-13 13:23:20|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|23
1749821010000|2025-06-13 13:23:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|4
1749821020000|2025-06-13 13:23:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1749821030000|2025-06-13 13:23:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|6
1749821040000|2025-06-13 13:24:00|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|5
1749821050000|2025-06-13 13:24:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|8
1749821060000|2025-06-13 13:24:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|19
1749821070000|2025-06-13 13:24:30|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|6
1749821080000|2025-06-13 13:24:40|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|6
1749821090000|2025-06-13 13:24:50|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|7
1749821100000|2025-06-13 13:25:00|||||||||9
1749821110000|2025-06-13 13:25:10|||||||||11
1749821120000|2025-06-13 13:25:20|||||||||6
1749821130000|2025-06-13 13:25:30|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|2
1749821140000|2025-06-13 13:25:40|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|15
1749821150000|2025-06-13 13:25:50|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|17
1749821170000|2025-06-13 13:26:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1749821180000|2025-06-13 13:26:20|||||||||1
1749821190000|2025-06-13 13:26:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1749821220000|2025-06-13 13:27:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|1
1749821230000|2025-06-13 13:27:10|||||||||10
1749821260000|2025-06-13 13:27:40|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|1
1749821270000|2025-06-13 13:27:50|||||||||6
1749821280000|2025-06-13 13:28:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|32
1749821290000|2025-06-13 13:28:10|||||||||1
1749821300000|2025-06-13 13:28:20|||||||||127
1749821310000|2025-06-13 13:28:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|24
1749821320000|2025-06-13 13:28:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|30
1749821330000|2025-06-13 13:28:50|21.17|21.01|21.1|20.94|21.17|21.01|21.1|20.94|154
1749821340000|2025-06-13 13:29:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|73
1749821350000|2025-06-13 13:29:10|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|35
1749821360000|2025-06-13 13:29:20|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|76
1749821370000|2025-06-13 13:29:30|||||||||24
1749821380000|2025-06-13 13:29:40|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|46
1749821390000|2025-06-13 13:29:50|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|134
1749821400000|2025-06-13 13:30:00|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|317
1749821410000|2025-06-13 13:30:10|21.17|21.01|21.18|21.02|21.2|21.04|21.15|20.99|35
1749821420000|2025-06-13 13:30:20|21.23|21.07|21.17|21.01|21.23|21.07|21.17|21.01|32
1749821430000|2025-06-13 13:30:30|21.13|20.97|21.15|20.99|21.18|21.02|21.13|20.97|74
1749821440000|2025-06-13 13:30:40|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|19
1749821450000|2025-06-13 13:30:50|||||||||3
1749821460000|2025-06-13 13:31:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|44
1749821470000|2025-06-13 13:31:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|24
1749821480000|2025-06-13 13:31:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|29
1749821490000|2025-06-13 13:31:30|||||||||2
1749821500000|2025-06-13 13:31:40|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|142
1749821510000|2025-06-13 13:31:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|10
1749821520000|2025-06-13 13:32:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|143
1749821530000|2025-06-13 13:32:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|3
1749821540000|2025-06-13 13:32:20|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|56
1749821550000|2025-06-13 13:32:30|21|20.84|21.01|20.85|21.02|20.86|21|20.84|37
1749821560000|2025-06-13 13:32:40|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|27
1749821570000|2025-06-13 13:32:50|21.02|20.86|21.01|20.85|21.06|20.9|21.01|20.85|189
1749821580000|2025-06-13 13:33:00|||||||||17
1749821590000|2025-06-13 13:33:10|||||||||10
1749821600000|2025-06-13 13:33:20|21.02|20.86|21.07|20.91|21.07|20.91|21.01|20.85|85
1749821610000|2025-06-13 13:33:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|40
1749821620000|2025-06-13 13:33:40|||||||||25
1749821630000|2025-06-13 13:33:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|86
1749821640000|2025-06-13 13:34:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|6
1749821650000|2025-06-13 13:34:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|44
1749821660000|2025-06-13 13:34:20|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|57
1749821670000|2025-06-13 13:34:30|||||||||18
1749821680000|2025-06-13 13:34:40|||||||||1
1749821690000|2025-06-13 13:34:50|||||||||2
1749821700000|2025-06-13 13:35:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|104
1749821710000|2025-06-13 13:35:10|||||||||2
1749821720000|2025-06-13 13:35:20|||||||||14
1749821730000|2025-06-13 13:35:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|8
1749821740000|2025-06-13 13:35:40|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|109
1749821750000|2025-06-13 13:35:50|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|213
1749821760000|2025-06-13 13:36:00|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|25
1749821770000|2025-06-13 13:36:10|20.98|20.82|20.97|20.81|21.02|20.86|20.97|20.81|12
1749821780000|2025-06-13 13:36:20|||||||||6
1749821790000|2025-06-13 13:36:30|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|46
1749821800000|2025-06-13 13:36:40|||||||||73
1749821810000|2025-06-13 13:36:50|21.02|20.86|20.98|20.82|21.02|20.86|20.97|20.81|34
1749821820000|2025-06-13 13:37:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|64
1749821830000|2025-06-13 13:37:10|21.02|20.86|20.97|20.81|21.03|20.87|20.95|20.79|43
1749821840000|2025-06-13 13:37:20|20.98|20.82|20.97|20.81|20.98|20.82|20.93|20.77|25
1749821850000|2025-06-13 13:37:30|||||||||2
1749821860000|2025-06-13 13:37:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|29
1749821870000|2025-06-13 13:37:50|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|108
1749821880000|2025-06-13 13:38:00|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|65
1749821890000|2025-06-13 13:38:10|20.93|20.77|20.92|20.76|20.97|20.81|20.92|20.76|9
1749821900000|2025-06-13 13:38:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|13
1749821910000|2025-06-13 13:38:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|85
1749821920000|2025-06-13 13:38:40|||||||||44
1749821930000|2025-06-13 13:38:50|||||||||9
1749821940000|2025-06-13 13:39:00|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|30
1749821960000|2025-06-13 13:39:20|||||||||59
1749821970000|2025-06-13 13:39:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|52
1749821980000|2025-06-13 13:39:40|20.83|20.67|20.83|20.67|20.87|20.71|20.82|20.66|43
1749821990000|2025-06-13 13:39:50|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|11
1749822000000|2025-06-13 13:40:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|73
1749822010000|2025-06-13 13:40:10|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|48
1749822020000|2025-06-13 13:40:20|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|453
1749822030000|2025-06-13 13:40:30|20.87|20.71|20.88|20.72|20.93|20.77|20.87|20.71|109
1749822040000|2025-06-13 13:40:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|7
1749822050000|2025-06-13 13:40:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|46
1749822060000|2025-06-13 13:41:00|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|82
1749822070000|2025-06-13 13:41:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|33
1749822080000|2025-06-13 13:41:20|||||||||4
1749822090000|2025-06-13 13:41:30|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|0
1749822100000|2025-06-13 13:41:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|39
1749822110000|2025-06-13 13:41:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|5
1749822120000|2025-06-13 13:42:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|17
1749822130000|2025-06-13 13:42:10|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|76
1749822140000|2025-06-13 13:42:20|||||||||3
1749822150000|2025-06-13 13:42:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|2
1749822170000|2025-06-13 13:42:50|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|51
1749822180000|2025-06-13 13:43:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|12
1749822190000|2025-06-13 13:43:10|||||||||57
1749822200000|2025-06-13 13:43:20|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|53
1749822210000|2025-06-13 13:43:30|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|31
1749822230000|2025-06-13 13:43:50|||||||||5
1749822240000|2025-06-13 13:44:00|||||||||100
1749822250000|2025-06-13 13:44:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|26
1749822260000|2025-06-13 13:44:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|36
1749822280000|2025-06-13 13:44:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|47
1749822290000|2025-06-13 13:44:50|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|43
1749822300000|2025-06-13 13:45:00|20.92|20.76|20.93|20.77|20.98|20.82|20.92|20.76|128
1749822310000|2025-06-13 13:45:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|301
1749822320000|2025-06-13 13:45:20|||||||||7
1749822330000|2025-06-13 13:45:30|||||||||1
1749822340000|2025-06-13 13:45:40|20.99|20.83|21.03|20.87|21.03|20.87|20.98|20.82|77
1749822350000|2025-06-13 13:45:50|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|39
1749822360000|2025-06-13 13:46:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|24
1749822370000|2025-06-13 13:46:10|21.03|20.87|21.03|20.87|21.03|20.87|20.99|20.83|67
1749822380000|2025-06-13 13:46:20|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|124
1749822390000|2025-06-13 13:46:30|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|25
1749822400000|2025-06-13 13:46:40|||||||||10
1749822410000|2025-06-13 13:46:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|112
1749822420000|2025-06-13 13:47:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|38
1749822430000|2025-06-13 13:47:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|18
1749822440000|2025-06-13 13:47:20|||||||||29
1749822450000|2025-06-13 13:47:30|||||||||58
1749822460000|2025-06-13 13:47:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|28
1749822470000|2025-06-13 13:47:50|||||||||3
1749822480000|2025-06-13 13:48:00|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|94
1749822490000|2025-06-13 13:48:10|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|140
1749822500000|2025-06-13 13:48:20|||||||||3
1749822510000|2025-06-13 13:48:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|15
1749822520000|2025-06-13 13:48:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|51
1749822530000|2025-06-13 13:48:50|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|17
1749822540000|2025-06-13 13:49:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|112
1749822550000|2025-06-13 13:49:10|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|18
1749822560000|2025-06-13 13:49:20|||||||||32
1749822570000|2025-06-13 13:49:30|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|26
1749822580000|2025-06-13 13:49:40|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|142
1749822590000|2025-06-13 13:49:50|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|24
1749822600000|2025-06-13 13:50:00|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|14
1749822610000|2025-06-13 13:50:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|24
1749822620000|2025-06-13 13:50:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|8
1749822630000|2025-06-13 13:50:30|||||||||10
1749822640000|2025-06-13 13:50:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|26
1749822650000|2025-06-13 13:50:50|21|20.84|20.98|20.82|21|20.84|20.98|20.82|162
1749822660000|2025-06-13 13:51:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|40
1749822670000|2025-06-13 13:51:10|||||||||16
1749822680000|2025-06-13 13:51:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|72
1749822690000|2025-06-13 13:51:30|||||||||9
1749822700000|2025-06-13 13:51:40|||||||||25
1749822710000|2025-06-13 13:51:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|61
1749822720000|2025-06-13 13:52:00|||||||||4
1749822730000|2025-06-13 13:52:10|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|53
1749822740000|2025-06-13 13:52:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|37
1749822750000|2025-06-13 13:52:30|||||||||10
1749822760000|2025-06-13 13:52:40|||||||||30
1749822770000|2025-06-13 13:52:50|||||||||9
1749822780000|2025-06-13 13:53:00|||||||||34
1749822790000|2025-06-13 13:53:10|||||||||10
1749822800000|2025-06-13 13:53:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|19
1749822810000|2025-06-13 13:53:30|21.03|20.87|20.99|20.83|21.03|20.87|20.98|20.82|32
1749822820000|2025-06-13 13:53:40|||||||||3
1749822830000|2025-06-13 13:53:50|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|15
1749822840000|2025-06-13 13:54:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1749822850000|2025-06-13 13:54:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|13
1749822860000|2025-06-13 13:54:20|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|31
1749822870000|2025-06-13 13:54:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|12
1749822880000|2025-06-13 13:54:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|30
1749822890000|2025-06-13 13:54:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|43
1749822900000|2025-06-13 13:55:00|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|19
1749822910000|2025-06-13 13:55:10|||||||||25
1749822920000|2025-06-13 13:55:20|||||||||15
1749822930000|2025-06-13 13:55:30|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|194
1749822940000|2025-06-13 13:55:40|||||||||8
1749822950000|2025-06-13 13:55:50|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|32
1749822960000|2025-06-13 13:56:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|38
1749822970000|2025-06-13 13:56:10|||||||||6
1749822980000|2025-06-13 13:56:20|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|51
1749822990000|2025-06-13 13:56:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|72
1749823000000|2025-06-13 13:56:40|||||||||40
1749823010000|2025-06-13 13:56:50|||||||||6
1749823020000|2025-06-13 13:57:00|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|63
1749823030000|2025-06-13 13:57:10|21.16|21|21.16|21|21.16|21|21.15|20.99|4
1749823040000|2025-06-13 13:57:20|||||||||15
1749823050000|2025-06-13 13:57:30|21.2|21.04|21.16|21|21.2|21.04|21.16|21|49
1749823060000|2025-06-13 13:57:40|21.18|21.02|21.16|21|21.2|21.04|21.16|21|139
1749823070000|2025-06-13 13:57:50|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|23
1749823080000|2025-06-13 13:58:00|||||||||48
1749823090000|2025-06-13 13:58:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|14
1749823100000|2025-06-13 13:58:20|||||||||9
1749823110000|2025-06-13 13:58:30|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|35
1749823120000|2025-06-13 13:58:40|||||||||3
1749823130000|2025-06-13 13:58:50|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|20
1749823140000|2025-06-13 13:59:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|39
1749823150000|2025-06-13 13:59:10|||||||||4
1749823160000|2025-06-13 13:59:20|||||||||26
1749823170000|2025-06-13 13:59:30|21.26|21.1|21.2|21.04|21.26|21.1|21.2|21.04|54
1749823180000|2025-06-13 13:59:40|||||||||4
1749823190000|2025-06-13 13:59:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|25
1749823200000|2025-06-13 14:00:00|21.13|20.97|21.05|20.89|21.15|20.99|21.05|20.89|272
1749823210000|2025-06-13 14:00:10|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|282
1749823220000|2025-06-13 14:00:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|104
1749823230000|2025-06-13 14:00:30|||||||||13
1749823240000|2025-06-13 14:00:40|21.11|20.95|21.15|20.99|21.16|21|21.1|20.94|119
1749823250000|2025-06-13 14:00:50|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|19
1749823260000|2025-06-13 14:01:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|71
1749823270000|2025-06-13 14:01:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|91
1749823280000|2025-06-13 14:01:20|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|37
1749823290000|2025-06-13 14:01:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|81
1749823300000|2025-06-13 14:01:40|21.11|20.95|21.16|21|21.16|21|21.11|20.95|6
1749823310000|2025-06-13 14:01:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|42
1749823320000|2025-06-13 14:02:00|21.16|21|21.17|21.01|21.17|21.01|21.16|21|96
1749823330000|2025-06-13 14:02:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|27
1749823340000|2025-06-13 14:02:20|||||||||4
1749823350000|2025-06-13 14:02:30|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|39
1749823360000|2025-06-13 14:02:40|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|47
1749823370000|2025-06-13 14:02:50|||||||||2
1749823380000|2025-06-13 14:03:00|21.21|21.05|21.22|21.06|21.22|21.06|21.17|21.01|38
1749823390000|2025-06-13 14:03:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|135
1749823400000|2025-06-13 14:03:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|36
1749823410000|2025-06-13 14:03:30|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|21
1749823420000|2025-06-13 14:03:40|21.13|20.97|21.12|20.96|21.13|20.97|21.11|20.95|103
1749823430000|2025-06-13 14:03:50|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|6
1749823440000|2025-06-13 14:04:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|118
1749823450000|2025-06-13 14:04:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|96
1749823460000|2025-06-13 14:04:20|21.18|21.02|21.18|21.02|21.22|21.06|21.17|21.01|51
1749823470000|2025-06-13 14:04:30|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|62
1749823480000|2025-06-13 14:04:40|||||||||16
1749823490000|2025-06-13 14:04:50|||||||||58
1749823500000|2025-06-13 14:05:00|21.22|21.06|21.18|21.02|21.22|21.06|21.17|21.01|37
1749823510000|2025-06-13 14:05:10|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|1
1749823520000|2025-06-13 14:05:20|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|41
1749823530000|2025-06-13 14:05:30|21.2|21.04|21.17|21.01|21.22|21.06|21.17|21.01|4
1749823540000|2025-06-13 14:05:40|21.18|21.02|21.23|21.07|21.23|21.07|21.17|21.01|47
1749823550000|2025-06-13 14:05:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|17
1749823560000|2025-06-13 14:06:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|59
1749823570000|2025-06-13 14:06:10|21.13|20.97|21.12|20.96|21.17|21.01|21.12|20.96|235
1749823580000|2025-06-13 14:06:20|||||||||40
1749823590000|2025-06-13 14:06:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|5
1749823600000|2025-06-13 14:06:40|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|63
1749823610000|2025-06-13 14:06:50|21.11|20.95|21.07|20.91|21.12|20.96|21.07|20.91|48
1749823620000|2025-06-13 14:07:00|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|73
1749823630000|2025-06-13 14:07:10|21.07|20.91|21.09|20.93|21.12|20.96|21.07|20.91|20
1749823640000|2025-06-13 14:07:20|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|4
1749823650000|2025-06-13 14:07:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|19
1749823660000|2025-06-13 14:07:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|28
1749823670000|2025-06-13 14:07:50|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|4
1749823680000|2025-06-13 14:08:00|||||||||5
1749823690000|2025-06-13 14:08:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|32
1749823700000|2025-06-13 14:08:20|21.16|21|21.17|21.01|21.17|21.01|21.16|21|6
1749823710000|2025-06-13 14:08:30|||||||||3
1749823720000|2025-06-13 14:08:40|||||||||1
1749823730000|2025-06-13 14:08:50|||||||||3
1749823740000|2025-06-13 14:09:00|||||||||1
1749823760000|2025-06-13 14:09:20|||||||||8
1749823770000|2025-06-13 14:09:30|||||||||13
1749823780000|2025-06-13 14:09:40|||||||||36
1749823790000|2025-06-13 14:09:50|||||||||3
1749823800000|2025-06-13 14:10:00|||||||||3
1749823810000|2025-06-13 14:10:10|||||||||106
1749823820000|2025-06-13 14:10:20|21.18|21.02|21.18|21.02|21.23|21.07|21.17|21.01|96
1749823830000|2025-06-13 14:10:30|21.22|21.06|21.23|21.07|21.23|21.07|21.18|21.02|16
1749823840000|2025-06-13 14:10:40|||||||||3
1749823850000|2025-06-13 14:10:50|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|35
1749823860000|2025-06-13 14:11:00|21.27|21.11|21.27|21.11|21.27|21.11|21.23|21.07|40
1749823870000|2025-06-13 14:11:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1749823880000|2025-06-13 14:11:20|||||||||4
1749823890000|2025-06-13 14:11:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|64
1749823900000|2025-06-13 14:11:40|||||||||6
1749823910000|2025-06-13 14:11:50|||||||||30
1749823920000|2025-06-13 14:12:00|||||||||25
1749823930000|2025-06-13 14:12:10|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|29
1749823940000|2025-06-13 14:12:20|||||||||10
1749823950000|2025-06-13 14:12:30|||||||||11
1749823960000|2025-06-13 14:12:40|||||||||9
1749823970000|2025-06-13 14:12:50|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|167
1749823980000|2025-06-13 14:13:00|||||||||11
1749823990000|2025-06-13 14:13:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|89
1749824000000|2025-06-13 14:13:20|||||||||55
1749824010000|2025-06-13 14:13:30|||||||||31
1749824020000|2025-06-13 14:13:40|||||||||8
1749824030000|2025-06-13 14:13:50|||||||||5
1749824040000|2025-06-13 14:14:00|||||||||24
1749824050000|2025-06-13 14:14:10|||||||||1
1749824060000|2025-06-13 14:14:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|104
1749824070000|2025-06-13 14:14:30|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|23
1749824080000|2025-06-13 14:14:40|||||||||96
1749824090000|2025-06-13 14:14:50|||||||||14
1749824100000|2025-06-13 14:15:00|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|132
1749824110000|2025-06-13 14:15:10|21.22|21.06|21.23|21.07|21.23|21.07|21.18|21.02|76
1749824120000|2025-06-13 14:15:20|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|28
1749824130000|2025-06-13 14:15:30|||||||||13
1749824140000|2025-06-13 14:15:40|||||||||113
1749824150000|2025-06-13 14:15:50|||||||||3
1749824160000|2025-06-13 14:16:00|||||||||7
1749824170000|2025-06-13 14:16:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|30
1749824180000|2025-06-13 14:16:20|||||||||5
1749824190000|2025-06-13 14:16:30|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|21
1749824200000|2025-06-13 14:16:40|||||||||1
1749824210000|2025-06-13 14:16:50|||||||||16
1749824220000|2025-06-13 14:17:00|||||||||87
1749824230000|2025-06-13 14:17:10|||||||||6
1749824240000|2025-06-13 14:17:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|113
1749824250000|2025-06-13 14:17:30|||||||||5
1749824260000|2025-06-13 14:17:40|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|127
1749824270000|2025-06-13 14:17:50|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|210
1749824280000|2025-06-13 14:18:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|148
1749824290000|2025-06-13 14:18:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|86
1749824300000|2025-06-13 14:18:20|||||||||25
1749824310000|2025-06-13 14:18:30|||||||||7
1749824320000|2025-06-13 14:18:40|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|30
1749824330000|2025-06-13 14:18:50|21.19|21.03|21.18|21.02|21.21|21.05|21.18|21.02|106
1749824340000|2025-06-13 14:19:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|229
1749824350000|2025-06-13 14:19:10|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|10
1749824360000|2025-06-13 14:19:20|||||||||14
1749824370000|2025-06-13 14:19:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|57
1749824380000|2025-06-13 14:19:40|||||||||1
1749824390000|2025-06-13 14:19:50|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|11
1749824400000|2025-06-13 14:20:00|21.24|21.08|21.28|21.12|21.29|21.13|21.24|21.08|69
1749824410000|2025-06-13 14:20:10|||||||||45
1749824420000|2025-06-13 14:20:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1749824430000|2025-06-13 14:20:30|||||||||16
1749824450000|2025-06-13 14:20:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|198
1749824460000|2025-06-13 14:21:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|38
1749824470000|2025-06-13 14:21:10|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|36
1749824480000|2025-06-13 14:21:20|21.35|21.19|21.35|21.19|21.35|21.19|21.34|21.18|16
1749824490000|2025-06-13 14:21:30|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|33
1749824500000|2025-06-13 14:21:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|99
1749824510000|2025-06-13 14:21:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1749824520000|2025-06-13 14:22:00|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|35
1749824530000|2025-06-13 14:22:10|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|4
1749824540000|2025-06-13 14:22:20|||||||||4
1749824550000|2025-06-13 14:22:30|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|32
1749824560000|2025-06-13 14:22:40|21.29|21.13|21.29|21.13|21.33|21.17|21.28|21.12|39
1749824570000|2025-06-13 14:22:50|21.31|21.15|21.29|21.13|21.33|21.17|21.29|21.13|69
1749824580000|2025-06-13 14:23:00|||||||||5
1749824590000|2025-06-13 14:23:10|||||||||1
1749824600000|2025-06-13 14:23:20|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|10
1749824610000|2025-06-13 14:23:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|21
1749824620000|2025-06-13 14:23:40|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|118
1749824630000|2025-06-13 14:23:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1749824640000|2025-06-13 14:24:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|7
1749824650000|2025-06-13 14:24:10|21.19|21.03|21.21|21.05|21.23|21.07|21.19|21.03|61
1749824660000|2025-06-13 14:24:20|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|19
1749824670000|2025-06-13 14:24:30|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|23
1749824680000|2025-06-13 14:24:40|||||||||8
1749824690000|2025-06-13 14:24:50|21.28|21.12|21.28|21.12|21.28|21.12|21.24|21.08|74
1749824700000|2025-06-13 14:25:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|19
1749824710000|2025-06-13 14:25:10|||||||||15
1749824720000|2025-06-13 14:25:20|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|43
1749824730000|2025-06-13 14:25:30|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|80
1749824740000|2025-06-13 14:25:40|||||||||10
1749824750000|2025-06-13 14:25:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|86
1749824760000|2025-06-13 14:26:00|21.25|21.09|21.24|21.08|21.29|21.13|21.24|21.08|52
1749824770000|2025-06-13 14:26:10|21.27|21.11|21.25|21.09|21.27|21.11|21.24|21.08|19
1749824780000|2025-06-13 14:26:20|21.24|21.08|21.24|21.08|21.29|21.13|21.24|21.08|9
1749824790000|2025-06-13 14:26:30|21.25|21.09|21.29|21.13|21.29|21.13|21.24|21.08|13
1749824800000|2025-06-13 14:26:40|||||||||2
1749824810000|2025-06-13 14:26:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|11
1749824820000|2025-06-13 14:27:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1749824830000|2025-06-13 14:27:10|21.3|21.14|21.3|21.14|21.34|21.18|21.3|21.14|51
1749824840000|2025-06-13 14:27:20|21.34|21.18|21.3|21.14|21.34|21.18|21.3|21.14|75
1749824850000|2025-06-13 14:27:30|21.32|21.16|21.34|21.18|21.35|21.19|21.3|21.14|16
1749824860000|2025-06-13 14:27:40|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|52
1749824870000|2025-06-13 14:27:50|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|19
1749824880000|2025-06-13 14:28:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|19
1749824890000|2025-06-13 14:28:10|||||||||9
1749824900000|2025-06-13 14:28:20|||||||||7
1749824910000|2025-06-13 14:28:30|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|52
1749824920000|2025-06-13 14:28:40|21.37|21.21|21.4|21.24|21.4|21.24|21.35|21.19|17
1749824930000|2025-06-13 14:28:50|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|52
1749824940000|2025-06-13 14:29:00|||||||||36
1749824960000|2025-06-13 14:29:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|24
1749824970000|2025-06-13 14:29:30|||||||||4
1749824980000|2025-06-13 14:29:40|||||||||4
1749824990000|2025-06-13 14:29:50|||||||||13
1749825000000|2025-06-13 14:30:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|137
1749825010000|2025-06-13 14:30:10|21.35|21.19|21.35|21.19|21.4|21.24|21.35|21.19|108
1749825020000|2025-06-13 14:30:20|21.37|21.21|21.35|21.19|21.4|21.24|21.35|21.19|23
1749825030000|2025-06-13 14:30:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|44
1749825040000|2025-06-13 14:30:40|||||||||4
1749825050000|2025-06-13 14:30:50|21.37|21.21|21.4|21.24|21.4|21.24|21.35|21.19|32
1749825060000|2025-06-13 14:31:00|||||||||4
1749825070000|2025-06-13 14:31:10|||||||||12
1749825080000|2025-06-13 14:31:20|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|66
1749825090000|2025-06-13 14:31:30|||||||||3
1749825100000|2025-06-13 14:31:40|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|34
1749825110000|2025-06-13 14:31:50|||||||||25
1749825120000|2025-06-13 14:32:00|||||||||42
1749825130000|2025-06-13 14:32:10|||||||||40
1749825140000|2025-06-13 14:32:20|21.37|21.21|21.35|21.19|21.4|21.24|21.35|21.19|114
1749825150000|2025-06-13 14:32:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|55
1749825160000|2025-06-13 14:32:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|61
1749825170000|2025-06-13 14:32:50|||||||||11
1749825180000|2025-06-13 14:33:00|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|112
1749825190000|2025-06-13 14:33:10|||||||||10
1749825200000|2025-06-13 14:33:20|||||||||19
1749825210000|2025-06-13 14:33:30|21.3|21.14|21.3|21.14|21.34|21.18|21.3|21.14|20
1749825220000|2025-06-13 14:33:40|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|0
1749825230000|2025-06-13 14:33:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|7
1749825240000|2025-06-13 14:34:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|41
1749825250000|2025-06-13 14:34:10|21.3|21.14|21.29|21.13|21.34|21.18|21.29|21.13|16
1749825260000|2025-06-13 14:34:20|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|1
1749825270000|2025-06-13 14:34:30|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|4
1749825280000|2025-06-13 14:34:40|||||||||2
1749825290000|2025-06-13 14:34:50|||||||||17
1749825300000|2025-06-13 14:35:00|21.34|21.18|21.32|21.16|21.35|21.19|21.32|21.16|211
1749825310000|2025-06-13 14:35:10|21.3|21.14|21.32|21.16|21.34|21.18|21.3|21.14|17
1749825320000|2025-06-13 14:35:20|21.34|21.18|21.3|21.14|21.34|21.18|21.3|21.14|14
1749825330000|2025-06-13 14:35:30|21.34|21.18|21.3|21.14|21.34|21.18|21.3|21.14|16
1749825340000|2025-06-13 14:35:40|||||||||8
1749825350000|2025-06-13 14:35:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1749825360000|2025-06-13 14:36:00|||||||||1
1749825370000|2025-06-13 14:36:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|15
1749825380000|2025-06-13 14:36:20|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|21
1749825390000|2025-06-13 14:36:30|21.34|21.18|21.3|21.14|21.34|21.18|21.3|21.14|14
1749825400000|2025-06-13 14:36:40|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|12
1749825410000|2025-06-13 14:36:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|4
1749825420000|2025-06-13 14:37:00|||||||||2
1749825430000|2025-06-13 14:37:10|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|30
1749825440000|2025-06-13 14:37:20|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|48
1749825450000|2025-06-13 14:37:30|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|159
1749825460000|2025-06-13 14:37:40|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|173
1749825470000|2025-06-13 14:37:50|||||||||3
1749825480000|2025-06-13 14:38:00|||||||||45
1749825490000|2025-06-13 14:38:10|||||||||2
1749825500000|2025-06-13 14:38:20|||||||||5
1749825510000|2025-06-13 14:38:30|||||||||3
1749825520000|2025-06-13 14:38:40|||||||||15
1749825530000|2025-06-13 14:38:50|||||||||2
1749825550000|2025-06-13 14:39:10|||||||||4
1749825560000|2025-06-13 14:39:20|||||||||17
1749825570000|2025-06-13 14:39:30|||||||||7
1749825580000|2025-06-13 14:39:40|||||||||2
1749825600000|2025-06-13 14:40:00|||||||||54
1749825610000|2025-06-13 14:40:10|||||||||4
1749825620000|2025-06-13 14:40:20|||||||||275
1749825630000|2025-06-13 14:40:30|||||||||1
1749825640000|2025-06-13 14:40:40|||||||||2
1749825650000|2025-06-13 14:40:50|||||||||23
1749825660000|2025-06-13 14:41:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|68
1749825670000|2025-06-13 14:41:10|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|4
1749825700000|2025-06-13 14:41:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|45
1749825710000|2025-06-13 14:41:50|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|5
1749825720000|2025-06-13 14:42:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|276
1749825730000|2025-06-13 14:42:10|||||||||36
1749825740000|2025-06-13 14:42:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|43
1749825750000|2025-06-13 14:42:30|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|49
1749825760000|2025-06-13 14:42:40|21.16|21|21.17|21.01|21.17|21.01|21.16|21|24
1749825770000|2025-06-13 14:42:50|||||||||5
1749825780000|2025-06-13 14:43:00|||||||||3
1749825790000|2025-06-13 14:43:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|2
1749825800000|2025-06-13 14:43:20|21.17|21.01|21.21|21.05|21.22|21.06|21.17|21.01|35
1749825810000|2025-06-13 14:43:30|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|1
1749825820000|2025-06-13 14:43:40|||||||||9
1749825830000|2025-06-13 14:43:50|||||||||5
1749825840000|2025-06-13 14:44:00|||||||||3
1749825850000|2025-06-13 14:44:10|||||||||9
1749825860000|2025-06-13 14:44:20|21.21|21.05|21.21|21.05|21.21|21.05|21.17|21.01|57
1749825870000|2025-06-13 14:44:30|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|5
1749825880000|2025-06-13 14:44:40|||||||||17
1749825890000|2025-06-13 14:44:50|||||||||3
1749825900000|2025-06-13 14:45:00|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|53
1749825910000|2025-06-13 14:45:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|11
1749825920000|2025-06-13 14:45:20|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|6
1749825930000|2025-06-13 14:45:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|4
1749825940000|2025-06-13 14:45:40|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|2
1749825950000|2025-06-13 14:45:50|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|3
1749825960000|2025-06-13 14:46:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|10
1749825970000|2025-06-13 14:46:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|6
1749825980000|2025-06-13 14:46:20|21.22|21.06|21.26|21.1|21.26|21.1|21.22|21.06|14
1749825990000|2025-06-13 14:46:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|9
1749826000000|2025-06-13 14:46:40|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|6
1749826010000|2025-06-13 14:46:50|||||||||3
1749826020000|2025-06-13 14:47:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1749826030000|2025-06-13 14:47:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|24
1749826040000|2025-06-13 14:47:20|||||||||5
1749826050000|2025-06-13 14:47:30|||||||||3
1749826060000|2025-06-13 14:47:40|||||||||1
1749826070000|2025-06-13 14:47:50|||||||||1
1749826080000|2025-06-13 14:48:00|21.32|21.16|21.29|21.13|21.32|21.16|21.27|21.11|70
1749826090000|2025-06-13 14:48:10|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|0
1749826100000|2025-06-13 14:48:20|21.29|21.13|21.32|21.16|21.32|21.16|21.27|21.11|12
1749826110000|2025-06-13 14:48:30|||||||||19
1749826120000|2025-06-13 14:48:40|||||||||2
1749826130000|2025-06-13 14:48:50|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|70
1749826140000|2025-06-13 14:49:00|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|27
1749826150000|2025-06-13 14:49:10|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|24
1749826160000|2025-06-13 14:49:20|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|7
1749826170000|2025-06-13 14:49:30|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1749826180000|2025-06-13 14:49:40|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|9
1749826190000|2025-06-13 14:49:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|0
1749826200000|2025-06-13 14:50:00|||||||||11
1749826210000|2025-06-13 14:50:10|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|21
1749826220000|2025-06-13 14:50:20|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|50
1749826230000|2025-06-13 14:50:30|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|11
1749826240000|2025-06-13 14:50:40|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|8
1749826250000|2025-06-13 14:50:50|||||||||6
1749826260000|2025-06-13 14:51:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|7
1749826270000|2025-06-13 14:51:10|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|10
1749826280000|2025-06-13 14:51:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|16
1749826290000|2025-06-13 14:51:30|||||||||20
1749826300000|2025-06-13 14:51:40|||||||||6
1749826310000|2025-06-13 14:51:50|||||||||1
1749826320000|2025-06-13 14:52:00|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|57
1749826330000|2025-06-13 14:52:10|21.24|21.08|21.22|21.06|21.27|21.11|21.22|21.06|15
1749826340000|2025-06-13 14:52:20|||||||||4
1749826350000|2025-06-13 14:52:30|||||||||12
1749826360000|2025-06-13 14:52:40|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|29
1749826370000|2025-06-13 14:52:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|27
1749826380000|2025-06-13 14:53:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|2
1749826390000|2025-06-13 14:53:10|||||||||3
1749826400000|2025-06-13 14:53:20|||||||||6
1749826410000|2025-06-13 14:53:30|||||||||66
1749826430000|2025-06-13 14:53:50|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|87
1749826440000|2025-06-13 14:54:00|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|199
1749826450000|2025-06-13 14:54:10|21.1|20.94|21.1|20.94|21.1|20.94|21.06|20.9|16
1749826460000|2025-06-13 14:54:20|21.06|20.9|21.05|20.89|21.1|20.94|21.05|20.89|65
1749826470000|2025-06-13 14:54:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|41
1749826480000|2025-06-13 14:54:40|||||||||47
1749826490000|2025-06-13 14:54:50|21.06|20.9|21.05|20.89|21.1|20.94|21.05|20.89|21
1749826500000|2025-06-13 14:55:00|||||||||2
1749826510000|2025-06-13 14:55:10|||||||||86
1749826520000|2025-06-13 14:55:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|34
1749826530000|2025-06-13 14:55:30|21|20.84|21|20.84|21|20.84|21|20.84|29
1749826540000|2025-06-13 14:55:40|||||||||32
1749826550000|2025-06-13 14:55:50|||||||||10
1749826560000|2025-06-13 14:56:00|||||||||68
1749826570000|2025-06-13 14:56:10|21.01|20.85|21|20.84|21.01|20.85|21|20.84|11
1749826580000|2025-06-13 14:56:20|||||||||6
1749826590000|2025-06-13 14:56:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|11
1749826600000|2025-06-13 14:56:40|21|20.84|21|20.84|21|20.84|21|20.84|3
1749826610000|2025-06-13 14:56:50|||||||||9
1749826620000|2025-06-13 14:57:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|42
1749826630000|2025-06-13 14:57:10|20.96|20.8|21|20.84|21|20.84|20.96|20.8|117
1749826640000|2025-06-13 14:57:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|27
1749826650000|2025-06-13 14:57:30|||||||||20
1749826660000|2025-06-13 14:57:40|21|20.84|21|20.84|21|20.84|21|20.84|7
1749826670000|2025-06-13 14:57:50|21.01|20.85|21|20.84|21.01|20.85|21|20.84|7
1749826680000|2025-06-13 14:58:00|||||||||44
1749826690000|2025-06-13 14:58:10|21.01|20.85|21|20.84|21.01|20.85|21|20.84|9
1749826700000|2025-06-13 14:58:20|||||||||4
1749826710000|2025-06-13 14:58:30|||||||||1
1749826720000|2025-06-13 14:58:40|21.01|20.85|21|20.84|21.01|20.85|21|20.84|2
1749826730000|2025-06-13 14:58:50|||||||||1
1749826740000|2025-06-13 14:59:00|||||||||10
1749826750000|2025-06-13 14:59:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|22
1749826760000|2025-06-13 14:59:20|||||||||2
1749826770000|2025-06-13 14:59:30|||||||||11
1749826780000|2025-06-13 14:59:40|||||||||3
1749826790000|2025-06-13 14:59:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|27
1749826800000|2025-06-13 15:00:00|||||||||56
1749826810000|2025-06-13 15:00:10|20.95|20.79|20.95|20.79|20.95|20.79|20.91|20.75|146
1749826820000|2025-06-13 15:00:20|20.96|20.8|20.9|20.74|20.96|20.8|20.9|20.74|115
1749826830000|2025-06-13 15:00:30|20.91|20.75|20.95|20.79|20.95|20.79|20.9|20.74|91
1749826840000|2025-06-13 15:00:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|36
1749826850000|2025-06-13 15:00:50|21|20.84|20.96|20.8|21|20.84|20.96|20.8|102
1749826860000|2025-06-13 15:01:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|4
1749826870000|2025-06-13 15:01:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1749826880000|2025-06-13 15:01:20|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|2
1749826890000|2025-06-13 15:01:30|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|6
1749826900000|2025-06-13 15:01:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|12
1749826910000|2025-06-13 15:01:50|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|36
1749826920000|2025-06-13 15:02:00|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|53
1749826930000|2025-06-13 15:02:10|||||||||48
1749826940000|2025-06-13 15:02:20|20.89|20.73|20.9|20.74|20.9|20.74|20.85|20.69|29
1749826950000|2025-06-13 15:02:30|20.89|20.73|20.85|20.69|20.9|20.74|20.85|20.69|29
1749826960000|2025-06-13 15:02:40|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|37
1749826970000|2025-06-13 15:02:50|||||||||17
1749826980000|2025-06-13 15:03:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|105
1749826990000|2025-06-13 15:03:10|||||||||4
1749827000000|2025-06-13 15:03:20|||||||||14
1749827010000|2025-06-13 15:03:30|||||||||15
1749827020000|2025-06-13 15:03:40|||||||||3
1749827030000|2025-06-13 15:03:50|||||||||2
1749827040000|2025-06-13 15:04:00|20.95|20.79|20.95|20.79|20.95|20.79|20.9|20.74|154
1749827050000|2025-06-13 15:04:10|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|11
1749827060000|2025-06-13 15:04:20|20.9|20.74|20.9|20.74|20.95|20.79|20.9|20.74|60
1749827070000|2025-06-13 15:04:30|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|18
1749827080000|2025-06-13 15:04:40|||||||||29
1749827090000|2025-06-13 15:04:50|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|56
1749827100000|2025-06-13 15:05:00|||||||||37
1749827110000|2025-06-13 15:05:10|||||||||2
1749827120000|2025-06-13 15:05:20|||||||||10
1749827130000|2025-06-13 15:05:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|26
1749827140000|2025-06-13 15:05:40|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|27
1749827150000|2025-06-13 15:05:50|20.79|20.63|20.78|20.62|20.79|20.63|20.74|20.58|81
1749827160000|2025-06-13 15:06:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|14
1749827170000|2025-06-13 15:06:10|||||||||42
1749827180000|2025-06-13 15:06:20|||||||||20
1749827190000|2025-06-13 15:06:30|||||||||81
1749827200000|2025-06-13 15:06:40|20.8|20.64|20.79|20.63|20.84|20.68|20.79|20.63|155
1749827210000|2025-06-13 15:06:50|||||||||3
1749827220000|2025-06-13 15:07:00|||||||||55
1749827230000|2025-06-13 15:07:10|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|24
1749827240000|2025-06-13 15:07:20|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|19
1749827250000|2025-06-13 15:07:30|||||||||14
1749827260000|2025-06-13 15:07:40|||||||||3
1749827270000|2025-06-13 15:07:50|||||||||4
1749827280000|2025-06-13 15:08:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|25
1749827290000|2025-06-13 15:08:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|30
1749827300000|2025-06-13 15:08:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|12
1749827310000|2025-06-13 15:08:30|||||||||13
1749827320000|2025-06-13 15:08:40|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|13
1749827330000|2025-06-13 15:08:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|3
1749827340000|2025-06-13 15:09:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|3
1749827350000|2025-06-13 15:09:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|38
1749827360000|2025-06-13 15:09:20|||||||||19
1749827370000|2025-06-13 15:09:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|31
1749827380000|2025-06-13 15:09:40|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|83
1749827390000|2025-06-13 15:09:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|62
1749827400000|2025-06-13 15:10:00|||||||||31
1749827410000|2025-06-13 15:10:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|14
1749827420000|2025-06-13 15:10:20|||||||||12
1749827430000|2025-06-13 15:10:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|71
1749827440000|2025-06-13 15:10:40|||||||||21
1749827450000|2025-06-13 15:10:50|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|15
1749827460000|2025-06-13 15:11:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|55
1749827470000|2025-06-13 15:11:10|20.86|20.7|20.84|20.68|20.89|20.73|20.84|20.68|19
1749827480000|2025-06-13 15:11:20|||||||||9
1749827490000|2025-06-13 15:11:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1749827500000|2025-06-13 15:11:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|75
1749827510000|2025-06-13 15:11:50|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|41
1749827520000|2025-06-13 15:12:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|66
1749827530000|2025-06-13 15:12:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|74
1749827540000|2025-06-13 15:12:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1749827550000|2025-06-13 15:12:30|||||||||15
1749827560000|2025-06-13 15:12:40|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|194
1749827570000|2025-06-13 15:12:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|111
1749827580000|2025-06-13 15:13:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|31
1749827590000|2025-06-13 15:13:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|40
1749827600000|2025-06-13 15:13:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|9
1749827610000|2025-06-13 15:13:30|||||||||2
1749827620000|2025-06-13 15:13:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|38
1749827630000|2025-06-13 15:13:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|13
1749827640000|2025-06-13 15:14:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|26
1749827650000|2025-06-13 15:14:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1749827660000|2025-06-13 15:14:20|20.83|20.67|20.83|20.67|20.87|20.71|20.83|20.67|22
1749827670000|2025-06-13 15:14:30|||||||||13
1749827680000|2025-06-13 15:14:40|||||||||8
1749827690000|2025-06-13 15:14:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|59
1749827700000|2025-06-13 15:15:00|||||||||23
1749827710000|2025-06-13 15:15:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|110
1749827720000|2025-06-13 15:15:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|174
1749827740000|2025-06-13 15:15:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|11
1749827750000|2025-06-13 15:15:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|11
1749827760000|2025-06-13 15:16:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1749827770000|2025-06-13 15:16:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|6
1749827780000|2025-06-13 15:16:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1749827790000|2025-06-13 15:16:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1749827800000|2025-06-13 15:16:40|||||||||3
1749827810000|2025-06-13 15:16:50|||||||||166
1749827820000|2025-06-13 15:17:00|||||||||9
1749827830000|2025-06-13 15:17:10|||||||||167
1749827840000|2025-06-13 15:17:20|||||||||94
1749827850000|2025-06-13 15:17:30|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|28
1749827860000|2025-06-13 15:17:40|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|45
1749827870000|2025-06-13 15:17:50|||||||||19
1749827880000|2025-06-13 15:18:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|124
1749827890000|2025-06-13 15:18:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|42
1749827900000|2025-06-13 15:18:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1749827910000|2025-06-13 15:18:30|||||||||26
1749827920000|2025-06-13 15:18:40|||||||||86
1749827930000|2025-06-13 15:18:50|||||||||17
1749827940000|2025-06-13 15:19:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|25
1749827950000|2025-06-13 15:19:10|||||||||34
1749827960000|2025-06-13 15:19:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|92
1749827970000|2025-06-13 15:19:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|200
1749827980000|2025-06-13 15:19:40|||||||||9
1749827990000|2025-06-13 15:19:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|2
1749828000000|2025-06-13 15:20:00|||||||||9
1749828010000|2025-06-13 15:20:10|||||||||7
1749828020000|2025-06-13 15:20:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|89
1749828030000|2025-06-13 15:20:30|||||||||3
1749828040000|2025-06-13 15:20:40|||||||||10
1749828050000|2025-06-13 15:20:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|139
1749828060000|2025-06-13 15:21:00|||||||||15
1749828070000|2025-06-13 15:21:10|20.9|20.74|20.9|20.74|20.93|20.77|20.88|20.72|25
1749828080000|2025-06-13 15:21:20|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|9
1749828090000|2025-06-13 15:21:30|||||||||12
1749828100000|2025-06-13 15:21:40|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|9
1749828110000|2025-06-13 15:21:50|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|7
1749828120000|2025-06-13 15:22:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|17
1749828130000|2025-06-13 15:22:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|62
1749828140000|2025-06-13 15:22:20|||||||||5
1749828150000|2025-06-13 15:22:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|27
1749828160000|2025-06-13 15:22:40|||||||||42
1749828170000|2025-06-13 15:22:50|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|193
1749828180000|2025-06-13 15:23:00|||||||||19
1749828190000|2025-06-13 15:23:10|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|32
1749828200000|2025-06-13 15:23:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1749828210000|2025-06-13 15:23:30|||||||||1
1749828220000|2025-06-13 15:23:40|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|1
1749828230000|2025-06-13 15:23:50|||||||||3
1749828240000|2025-06-13 15:24:00|||||||||1
1749828250000|2025-06-13 15:24:10|||||||||11
1749828260000|2025-06-13 15:24:20|||||||||7
1749828270000|2025-06-13 15:24:30|||||||||3
1749828280000|2025-06-13 15:24:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|9
1749828290000|2025-06-13 15:24:50|||||||||1
1749828300000|2025-06-13 15:25:00|||||||||179
1749828310000|2025-06-13 15:25:10|||||||||21
1749828320000|2025-06-13 15:25:20|||||||||25
1749828330000|2025-06-13 15:25:30|||||||||5
1749828340000|2025-06-13 15:25:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|77
1749828350000|2025-06-13 15:25:50|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|58
1749828360000|2025-06-13 15:26:00|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|27
1749828370000|2025-06-13 15:26:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|27
1749828380000|2025-06-13 15:26:20|||||||||7
1749828390000|2025-06-13 15:26:30|20.81|20.65|20.81|20.65|20.81|20.65|20.77|20.61|27
1749828400000|2025-06-13 15:26:40|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|20
1749828410000|2025-06-13 15:26:50|20.77|20.61|20.76|20.6|20.81|20.65|20.76|20.6|15
1749828420000|2025-06-13 15:27:00|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|44
1749828430000|2025-06-13 15:27:10|||||||||2
1749828440000|2025-06-13 15:27:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1749828450000|2025-06-13 15:27:30|||||||||1
1749828460000|2025-06-13 15:27:40|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|8
1749828470000|2025-06-13 15:27:50|||||||||61
1749828480000|2025-06-13 15:28:00|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|31
1749828490000|2025-06-13 15:28:10|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|13
1749828500000|2025-06-13 15:28:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1749828510000|2025-06-13 15:28:30|||||||||7
1749828520000|2025-06-13 15:28:40|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|16
1749828530000|2025-06-13 15:28:50|||||||||5
1749828540000|2025-06-13 15:29:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|7
1749828550000|2025-06-13 15:29:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|6
1749828570000|2025-06-13 15:29:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|17
1749828580000|2025-06-13 15:29:40|20.77|20.61|20.79|20.63|20.81|20.65|20.77|20.61|81
1749828590000|2025-06-13 15:29:50|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|7
1749828600000|2025-06-13 15:30:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|12
1749828610000|2025-06-13 15:30:10|||||||||41
1749828630000|2025-06-13 15:30:30|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|7
1749828640000|2025-06-13 15:30:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|26
1749828650000|2025-06-13 15:30:50|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|1
1749828660000|2025-06-13 15:31:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|39
1749828670000|2025-06-13 15:31:10|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|38
1749828680000|2025-06-13 15:31:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1749828690000|2025-06-13 15:31:30|||||||||7
1749828700000|2025-06-13 15:31:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|39
1749828710000|2025-06-13 15:31:50|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|11
1749828720000|2025-06-13 15:32:00|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|27
1749828730000|2025-06-13 15:32:10|||||||||23
1749828740000|2025-06-13 15:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|43
1749828750000|2025-06-13 15:32:30|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|169
1749828760000|2025-06-13 15:32:40|||||||||36
1749828770000|2025-06-13 15:32:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|21
1749828780000|2025-06-13 15:33:00|||||||||7
1749828790000|2025-06-13 15:33:10|||||||||19
1749828800000|2025-06-13 15:33:20|||||||||5
1749828820000|2025-06-13 15:33:40|||||||||10
1749828830000|2025-06-13 15:33:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|54
1749828840000|2025-06-13 15:34:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|63
1749828850000|2025-06-13 15:34:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|143
1749828860000|2025-06-13 15:34:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|19
1749828870000|2025-06-13 15:34:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|8
1749828880000|2025-06-13 15:34:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|277
1749828890000|2025-06-13 15:34:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1749828900000|2025-06-13 15:35:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|39
1749828910000|2025-06-13 15:35:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|22
1749828930000|2025-06-13 15:35:30|||||||||1
1749828940000|2025-06-13 15:35:40|||||||||4
1749828960000|2025-06-13 15:36:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|20
1749828970000|2025-06-13 15:36:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|62
1749828980000|2025-06-13 15:36:20|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|2
1749828990000|2025-06-13 15:36:30|||||||||1
1749829000000|2025-06-13 15:36:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|76
1749829010000|2025-06-13 15:36:50|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|71
1749829020000|2025-06-13 15:37:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|10
1749829030000|2025-06-13 15:37:10|||||||||7
1749829040000|2025-06-13 15:37:20|||||||||1
1749829050000|2025-06-13 15:37:30|||||||||16
1749829060000|2025-06-13 15:37:40|||||||||27
1749829070000|2025-06-13 15:37:50|||||||||2
1749829080000|2025-06-13 15:38:00|||||||||8
1749829090000|2025-06-13 15:38:10|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|53
1749829100000|2025-06-13 15:38:20|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|14
1749829110000|2025-06-13 15:38:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|15
1749829120000|2025-06-13 15:38:40|||||||||1
1749829130000|2025-06-13 15:38:50|||||||||19
1749829140000|2025-06-13 15:39:00|||||||||12
1749829150000|2025-06-13 15:39:10|||||||||3
1749829160000|2025-06-13 15:39:20|||||||||6
1749829170000|2025-06-13 15:39:30|||||||||3
1749829180000|2025-06-13 15:39:40|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|28
1749829190000|2025-06-13 15:39:50|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|14
1749829200000|2025-06-13 15:40:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|34
1749829210000|2025-06-13 15:40:10|||||||||1
1749829220000|2025-06-13 15:40:20|||||||||8
1749829230000|2025-06-13 15:40:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|65
1749829240000|2025-06-13 15:40:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|4
1749829250000|2025-06-13 15:40:50|20.78|20.62|20.82|20.66|20.83|20.67|20.78|20.62|35
1749829260000|2025-06-13 15:41:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|4
1749829270000|2025-06-13 15:41:10|20.83|20.67|20.82|20.66|20.83|20.67|20.8|20.64|4
1749829280000|2025-06-13 15:41:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1749829290000|2025-06-13 15:41:30|||||||||2
1749829300000|2025-06-13 15:41:40|20.82|20.66|20.82|20.66|20.83|20.67|20.78|20.62|22
1749829310000|2025-06-13 15:41:50|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|17
1749829320000|2025-06-13 15:42:00|||||||||12
1749829330000|2025-06-13 15:42:10|||||||||1
1749829350000|2025-06-13 15:42:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1749829360000|2025-06-13 15:42:40|||||||||8
1749829370000|2025-06-13 15:42:50|||||||||2
1749829380000|2025-06-13 15:43:00|||||||||24
1749829390000|2025-06-13 15:43:10|||||||||1
1749829400000|2025-06-13 15:43:20|||||||||7
1749829410000|2025-06-13 15:43:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1749829420000|2025-06-13 15:43:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|15
1749829430000|2025-06-13 15:43:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|17
1749829440000|2025-06-13 15:44:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1749829450000|2025-06-13 15:44:10|||||||||5
1749829460000|2025-06-13 15:44:20|||||||||5
1749829470000|2025-06-13 15:44:30|||||||||4
1749829480000|2025-06-13 15:44:40|||||||||5
1749829490000|2025-06-13 15:44:50|||||||||4
1749829500000|2025-06-13 15:45:00|||||||||7
1749829510000|2025-06-13 15:45:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1749829530000|2025-06-13 15:45:30|||||||||2
1749829540000|2025-06-13 15:45:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|91
1749829550000|2025-06-13 15:45:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|6
1749829560000|2025-06-13 15:46:00|||||||||2
1749829570000|2025-06-13 15:46:10|||||||||5
1749829580000|2025-06-13 15:46:20|||||||||2
1749829590000|2025-06-13 15:46:30|||||||||1
1749829600000|2025-06-13 15:46:40|||||||||143
1749829610000|2025-06-13 15:46:50|||||||||8
1749829630000|2025-06-13 15:47:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|9
1749829640000|2025-06-13 15:47:20|||||||||7
1749829660000|2025-06-13 15:47:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|19
1749829670000|2025-06-13 15:47:50|||||||||8
1749829680000|2025-06-13 15:48:00|||||||||11
1749829690000|2025-06-13 15:48:10|||||||||11
1749829700000|2025-06-13 15:48:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|35
1749829710000|2025-06-13 15:48:30|||||||||2
1749829720000|2025-06-13 15:48:40|||||||||38
1749829730000|2025-06-13 15:48:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1749829740000|2025-06-13 15:49:00|||||||||6
1749829760000|2025-06-13 15:49:20|||||||||1
1749829770000|2025-06-13 15:49:30|||||||||4
1749829780000|2025-06-13 15:49:40|||||||||1
1749829790000|2025-06-13 15:49:50|||||||||3
1749829800000|2025-06-13 15:50:00|||||||||11
1749829810000|2025-06-13 15:50:10|||||||||2
1749829820000|2025-06-13 15:50:20|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|18
1749829830000|2025-06-13 15:50:30|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|3
1749829840000|2025-06-13 15:50:40|||||||||18
1749829850000|2025-06-13 15:50:50|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|131
1749829860000|2025-06-13 15:51:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|22
1749829870000|2025-06-13 15:51:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|88
1749829880000|2025-06-13 15:51:20|||||||||8
1749829890000|2025-06-13 15:51:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|54
1749829900000|2025-06-13 15:51:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|23
1749829930000|2025-06-13 15:52:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|2
1749829940000|2025-06-13 15:52:20|||||||||10
1749829950000|2025-06-13 15:52:30|||||||||3
1749829960000|2025-06-13 15:52:40|||||||||28
1749829970000|2025-06-13 15:52:50|||||||||1
1749829980000|2025-06-13 15:53:00|||||||||1
1749829990000|2025-06-13 15:53:10|||||||||3
1749830000000|2025-06-13 15:53:20|||||||||40
1749830010000|2025-06-13 15:53:30|||||||||3
1749830020000|2025-06-13 15:53:40|||||||||7
1749830030000|2025-06-13 15:53:50|||||||||3
1749830040000|2025-06-13 15:54:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|27
1749830050000|2025-06-13 15:54:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1749830060000|2025-06-13 15:54:20|||||||||32
1749830070000|2025-06-13 15:54:30|||||||||11
1749830080000|2025-06-13 15:54:40|||||||||2
1749830090000|2025-06-13 15:54:50|||||||||2
1749830100000|2025-06-13 15:55:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1749830110000|2025-06-13 15:55:10|||||||||5
1749830120000|2025-06-13 15:55:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|8
1749830130000|2025-06-13 15:55:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|9
1749830140000|2025-06-13 15:55:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|106
1749830150000|2025-06-13 15:55:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|6
1749830160000|2025-06-13 15:56:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|10
1749830170000|2025-06-13 15:56:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1749830180000|2025-06-13 15:56:20|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|41
1749830190000|2025-06-13 15:56:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1749830200000|2025-06-13 15:56:40|||||||||6
1749830220000|2025-06-13 15:57:00|||||||||3
1749830230000|2025-06-13 15:57:10|||||||||4
1749830240000|2025-06-13 15:57:20|||||||||1
1749830260000|2025-06-13 15:57:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|58
1749830270000|2025-06-13 15:57:50|||||||||1
1749830280000|2025-06-13 15:58:00|||||||||2
1749830290000|2025-06-13 15:58:10|||||||||1
1749830300000|2025-06-13 15:58:20|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|137
1749830320000|2025-06-13 15:58:40|||||||||1
1749830330000|2025-06-13 15:58:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1749830340000|2025-06-13 15:59:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|33
1749830350000|2025-06-13 15:59:10|||||||||33
1749830360000|2025-06-13 15:59:20|||||||||32
1749830370000|2025-06-13 15:59:30|||||||||1
1749830380000|2025-06-13 15:59:40|||||||||9
1749830390000|2025-06-13 15:59:50|||||||||4
1749830400000|2025-06-13 16:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1749830410000|2025-06-13 16:00:10|||||||||3
1749830420000|2025-06-13 16:00:20|||||||||1
1749830430000|2025-06-13 16:00:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|6
1749830440000|2025-06-13 16:00:40|||||||||1
1749830450000|2025-06-13 16:00:50|||||||||4
1749830460000|2025-06-13 16:01:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|42
1749830470000|2025-06-13 16:01:10|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|20
1749830480000|2025-06-13 16:01:20|||||||||4
1749830490000|2025-06-13 16:01:30|||||||||3
1749830500000|2025-06-13 16:01:40|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|50
1749830510000|2025-06-13 16:01:50|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|21
1749830520000|2025-06-13 16:02:00|20.66|20.5|20.64|20.48|20.67|20.51|20.62|20.46|22
1749830530000|2025-06-13 16:02:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|21
1749830540000|2025-06-13 16:02:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|56
1749830550000|2025-06-13 16:02:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|5
1749830560000|2025-06-13 16:02:40|||||||||5
1749830570000|2025-06-13 16:02:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|12
1749830580000|2025-06-13 16:03:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|7
1749830590000|2025-06-13 16:03:10|||||||||23
1749830600000|2025-06-13 16:03:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|7
1749830610000|2025-06-13 16:03:30|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|28
1749830620000|2025-06-13 16:03:40|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|79
1749830630000|2025-06-13 16:03:50|||||||||1
1749830650000|2025-06-13 16:04:10|||||||||9
1749830670000|2025-06-13 16:04:30|||||||||73
1749830680000|2025-06-13 16:04:40|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|10
1749830690000|2025-06-13 16:04:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|36
1749830700000|2025-06-13 16:05:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1749830720000|2025-06-13 16:05:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|5
1749830740000|2025-06-13 16:05:40|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|45
1749830760000|2025-06-13 16:06:00|||||||||7
1749830770000|2025-06-13 16:06:10|20.7|20.54|20.7|20.54|20.72|20.56|20.68|20.52|12
1749830780000|2025-06-13 16:06:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1749830790000|2025-06-13 16:06:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1749830800000|2025-06-13 16:06:40|||||||||2
1749830820000|2025-06-13 16:07:00|||||||||1
1749830830000|2025-06-13 16:07:10|||||||||1
1749830840000|2025-06-13 16:07:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|44
1749830850000|2025-06-13 16:07:30|||||||||1
1749830860000|2025-06-13 16:07:40|||||||||2
1749830870000|2025-06-13 16:07:50|20.62|20.46|20.64|20.48|20.66|20.5|20.62|20.46|14
1749830880000|2025-06-13 16:08:00|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|3
1749830890000|2025-06-13 16:08:10|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|20
1749830910000|2025-06-13 16:08:30|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|5
1749830920000|2025-06-13 16:08:40|20.66|20.5|20.64|20.48|20.66|20.5|20.62|20.46|4
1749830930000|2025-06-13 16:08:50|20.66|20.5|20.66|20.5|20.66|20.5|20.62|20.46|5
1749830940000|2025-06-13 16:09:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|2
1749830950000|2025-06-13 16:09:10|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|4
1749830960000|2025-06-13 16:09:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|3
1749830970000|2025-06-13 16:09:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|11
1749830980000|2025-06-13 16:09:40|||||||||2
1749830990000|2025-06-13 16:09:50|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|28
1749831000000|2025-06-13 16:10:00|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|6
1749831010000|2025-06-13 16:10:10|||||||||2
1749831040000|2025-06-13 16:10:40|||||||||3
1749831060000|2025-06-13 16:11:00|||||||||5
1749831070000|2025-06-13 16:11:10|||||||||7
1749831080000|2025-06-13 16:11:20|||||||||2
1749831090000|2025-06-13 16:11:30|||||||||9
1749831100000|2025-06-13 16:11:40|||||||||11
1749831110000|2025-06-13 16:11:50|||||||||10
1749831120000|2025-06-13 16:12:00|||||||||2
1749831130000|2025-06-13 16:12:10|||||||||8
1749831140000|2025-06-13 16:12:20|||||||||1
1749831150000|2025-06-13 16:12:30|||||||||2
1749831160000|2025-06-13 16:12:40|||||||||2
1749831190000|2025-06-13 16:13:10|||||||||4
1749831200000|2025-06-13 16:13:20|||||||||1
1749831210000|2025-06-13 16:13:30|||||||||1
1749831220000|2025-06-13 16:13:40|||||||||1
1749831230000|2025-06-13 16:13:50|||||||||3
1749831240000|2025-06-13 16:14:00|||||||||2
1749831250000|2025-06-13 16:14:10|||||||||5
1749831260000|2025-06-13 16:14:20|||||||||4
1749831270000|2025-06-13 16:14:30|||||||||3
1749831280000|2025-06-13 16:14:40|||||||||2
1749831290000|2025-06-13 16:14:50|||||||||4
1749831300000|2025-06-13 16:15:00|||||||||2
1749831310000|2025-06-13 16:15:10|||||||||3
1749831320000|2025-06-13 16:15:20|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|13
1749831330000|2025-06-13 16:15:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|9
1749831340000|2025-06-13 16:15:40|||||||||1
1749831350000|2025-06-13 16:15:50|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|546
1749831360000|2025-06-13 16:16:00|||||||||1
1749831370000|2025-06-13 16:16:10|||||||||16
1749831380000|2025-06-13 16:16:20|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|288
1749831390000|2025-06-13 16:16:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|15
1749831400000|2025-06-13 16:16:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|39
1749831420000|2025-06-13 16:17:00|||||||||23
1749831430000|2025-06-13 16:17:10|||||||||3
1749831450000|2025-06-13 16:17:30|||||||||8
1749831460000|2025-06-13 16:17:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1749831470000|2025-06-13 16:17:50|||||||||1
1749831480000|2025-06-13 16:18:00|||||||||4
1749831490000|2025-06-13 16:18:10|||||||||4
1749831510000|2025-06-13 16:18:30|||||||||4
1749831520000|2025-06-13 16:18:40|||||||||2
1749831540000|2025-06-13 16:19:00|||||||||1
1749831550000|2025-06-13 16:19:10|||||||||3
1749831560000|2025-06-13 16:19:20|||||||||6
1749831570000|2025-06-13 16:19:30|||||||||2
1749831580000|2025-06-13 16:19:40|||||||||3
1749831590000|2025-06-13 16:19:50|||||||||2
1749831600000|2025-06-13 16:20:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|19
1749831610000|2025-06-13 16:20:10|||||||||6
1749831630000|2025-06-13 16:20:30|||||||||2
1749831640000|2025-06-13 16:20:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1749831660000|2025-06-13 16:21:00|||||||||7
1749831670000|2025-06-13 16:21:10|||||||||1
1749831680000|2025-06-13 16:21:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|16
1749831690000|2025-06-13 16:21:30|||||||||1
1749831700000|2025-06-13 16:21:40|||||||||3
1749831720000|2025-06-13 16:22:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|38
1749831730000|2025-06-13 16:22:10|||||||||1
1749831740000|2025-06-13 16:22:20|||||||||10
1749831750000|2025-06-13 16:22:30|||||||||3
1749831760000|2025-06-13 16:22:40|||||||||3
1749831770000|2025-06-13 16:22:50|||||||||1
1749831780000|2025-06-13 16:23:00|||||||||10
1749831790000|2025-06-13 16:23:10|||||||||7
1749831800000|2025-06-13 16:23:20|||||||||8
1749831810000|2025-06-13 16:23:30|||||||||5
1749831820000|2025-06-13 16:23:40|||||||||2
1749831830000|2025-06-13 16:23:50|||||||||2
1749831840000|2025-06-13 16:24:00|||||||||11
1749831850000|2025-06-13 16:24:10|||||||||7
1749831860000|2025-06-13 16:24:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1749831870000|2025-06-13 16:24:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1749831880000|2025-06-13 16:24:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1749831890000|2025-06-13 16:24:50|||||||||3
1749831900000|2025-06-13 16:25:00|||||||||2
1749831910000|2025-06-13 16:25:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1749831920000|2025-06-13 16:25:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1749831930000|2025-06-13 16:25:30|||||||||4
1749831940000|2025-06-13 16:25:40|||||||||3
1749831950000|2025-06-13 16:25:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1749831960000|2025-06-13 16:26:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1749831970000|2025-06-13 16:26:10|||||||||7
1749831990000|2025-06-13 16:26:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|22
1749832000000|2025-06-13 16:26:40|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|1
1749832010000|2025-06-13 16:26:50|||||||||2
1749832020000|2025-06-13 16:27:00|||||||||1
1749832030000|2025-06-13 16:27:10|||||||||3
1749832040000|2025-06-13 16:27:20|||||||||2
1749832050000|2025-06-13 16:27:30|||||||||6
1749832060000|2025-06-13 16:27:40|||||||||4
1749832070000|2025-06-13 16:27:50|||||||||3
1749832080000|2025-06-13 16:28:00|||||||||9
1749832090000|2025-06-13 16:28:10|||||||||1
1749832110000|2025-06-13 16:28:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|46
1749832120000|2025-06-13 16:28:40|||||||||1
1749832130000|2025-06-13 16:28:50|||||||||1
1749832140000|2025-06-13 16:29:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|185
1749832150000|2025-06-13 16:29:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|6
1749832160000|2025-06-13 16:29:20|20.77|20.61|20.77|20.61|20.81|20.65|20.77|20.61|35
1749832170000|2025-06-13 16:29:30|||||||||2
1749832180000|2025-06-13 16:29:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|45
1749832190000|2025-06-13 16:29:50|20.77|20.61|20.77|20.61|20.81|20.65|20.77|20.61|26
1749832200000|2025-06-13 16:30:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1749832210000|2025-06-13 16:30:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1749832230000|2025-06-13 16:30:30|||||||||1
1749832260000|2025-06-13 16:31:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1749832270000|2025-06-13 16:31:10|||||||||34
1749832280000|2025-06-13 16:31:20|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|40
1749832300000|2025-06-13 16:31:40|||||||||2
1749832310000|2025-06-13 16:31:50|||||||||7
1749832330000|2025-06-13 16:32:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1749832340000|2025-06-13 16:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1749832350000|2025-06-13 16:32:30|||||||||14
1749832370000|2025-06-13 16:32:50|||||||||17
1749832380000|2025-06-13 16:33:00|||||||||15
1749832390000|2025-06-13 16:33:10|||||||||12
1749832410000|2025-06-13 16:33:30|||||||||24
1749832420000|2025-06-13 16:33:40|||||||||1
1749832430000|2025-06-13 16:33:50|||||||||9
1749832440000|2025-06-13 16:34:00|||||||||5
1749832480000|2025-06-13 16:34:40|||||||||2
1749832490000|2025-06-13 16:34:50|||||||||2
1749832500000|2025-06-13 16:35:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|27
1749832510000|2025-06-13 16:35:10|||||||||1
1749832520000|2025-06-13 16:35:20|||||||||2
1749832530000|2025-06-13 16:35:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1749832540000|2025-06-13 16:35:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1749832550000|2025-06-13 16:35:50|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|3
1749832560000|2025-06-13 16:36:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|4
1749832570000|2025-06-13 16:36:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|8
1749832580000|2025-06-13 16:36:20|||||||||1
1749832590000|2025-06-13 16:36:30|||||||||1
1749832600000|2025-06-13 16:36:40|||||||||4
1749832610000|2025-06-13 16:36:50|||||||||1
1749832640000|2025-06-13 16:37:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|22
1749832650000|2025-06-13 16:37:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|8
1749832660000|2025-06-13 16:37:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|11
1749832670000|2025-06-13 16:37:50|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|24
1749832700000|2025-06-13 16:38:20|||||||||3
1749832710000|2025-06-13 16:38:30|||||||||1
1749832730000|2025-06-13 16:38:50|||||||||1
1749832750000|2025-06-13 16:39:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1749832760000|2025-06-13 16:39:20|||||||||28
1749832770000|2025-06-13 16:39:30|||||||||2
1749832780000|2025-06-13 16:39:40|||||||||3
1749832790000|2025-06-13 16:39:50|||||||||3
1749832800000|2025-06-13 16:40:00|||||||||10
1749832810000|2025-06-13 16:40:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|38
1749832850000|2025-06-13 16:40:50|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|8
1749832860000|2025-06-13 16:41:00|||||||||2
1749832910000|2025-06-13 16:41:50|||||||||1
1749832930000|2025-06-13 16:42:10|||||||||1
1749832950000|2025-06-13 16:42:30|||||||||2
1749832960000|2025-06-13 16:42:40|||||||||33
1749832970000|2025-06-13 16:42:50|||||||||1
1749832980000|2025-06-13 16:43:00|||||||||84
1749832990000|2025-06-13 16:43:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1749833000000|2025-06-13 16:43:20|||||||||2
1749833030000|2025-06-13 16:43:50|||||||||1
1749833040000|2025-06-13 16:44:00|||||||||1
1749833050000|2025-06-13 16:44:10|||||||||1
1749833060000|2025-06-13 16:44:20|||||||||1
1749833080000|2025-06-13 16:44:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|26
1749833090000|2025-06-13 16:44:50|||||||||1
1749833120000|2025-06-13 16:45:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|2
1749833130000|2025-06-13 16:45:30|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|13
1749833150000|2025-06-13 16:45:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1749833160000|2025-06-13 16:46:00|||||||||1
1749833170000|2025-06-13 16:46:10|||||||||5
1749833180000|2025-06-13 16:46:20|||||||||27
1749833200000|2025-06-13 16:46:40|||||||||28
1749833220000|2025-06-13 16:47:00|||||||||3
1749833230000|2025-06-13 16:47:10|||||||||1
1749833240000|2025-06-13 16:47:20|||||||||1
1749833280000|2025-06-13 16:48:00|||||||||1
1749833290000|2025-06-13 16:48:10|||||||||4
1749833300000|2025-06-13 16:48:20|||||||||5
1749833310000|2025-06-13 16:48:30|||||||||34
1749833320000|2025-06-13 16:48:40|||||||||13
1749833340000|2025-06-13 16:49:00|||||||||1
1749833360000|2025-06-13 16:49:20|||||||||1
1749833400000|2025-06-13 16:50:00|||||||||15
1749833410000|2025-06-13 16:50:10|||||||||1
1749833420000|2025-06-13 16:50:20|||||||||1
1749833430000|2025-06-13 16:50:30|||||||||2
1749833440000|2025-06-13 16:50:40|||||||||2
1749833450000|2025-06-13 16:50:50|||||||||8
1749833460000|2025-06-13 16:51:00|||||||||6
1749833470000|2025-06-13 16:51:10|||||||||16
1749833500000|2025-06-13 16:51:40|||||||||1
1749833510000|2025-06-13 16:51:50|||||||||2
1749833520000|2025-06-13 16:52:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|25
1749833540000|2025-06-13 16:52:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|29
1749833570000|2025-06-13 16:52:50|||||||||2
1749833580000|2025-06-13 16:53:00|||||||||1
1749833590000|2025-06-13 16:53:10|||||||||14
1749833610000|2025-06-13 16:53:30|||||||||1
1749833620000|2025-06-13 16:53:40|||||||||5
1749833630000|2025-06-13 16:53:50|||||||||10
1749833660000|2025-06-13 16:54:20|||||||||1
1749833670000|2025-06-13 16:54:30|||||||||2
1749833680000|2025-06-13 16:54:40|||||||||1
1749833700000|2025-06-13 16:55:00|||||||||1
1749833710000|2025-06-13 16:55:10|||||||||1
1749833720000|2025-06-13 16:55:20|||||||||3
1749833730000|2025-06-13 16:55:30|||||||||1
1749833740000|2025-06-13 16:55:40|||||||||1
1749833770000|2025-06-13 16:56:10|||||||||5
1749833780000|2025-06-13 16:56:20|||||||||3
1749833790000|2025-06-13 16:56:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|25
1749833800000|2025-06-13 16:56:40|||||||||6
1749833810000|2025-06-13 16:56:50|||||||||1
1749833820000|2025-06-13 16:57:00|||||||||3
1749833830000|2025-06-13 16:57:10|||||||||4
1749833840000|2025-06-13 16:57:20|||||||||1
1749833850000|2025-06-13 16:57:30|||||||||2
1749833860000|2025-06-13 16:57:40|||||||||3
1749833880000|2025-06-13 16:58:00|||||||||6
1749833890000|2025-06-13 16:58:10|||||||||2
1749833910000|2025-06-13 16:58:30|||||||||1
1749833920000|2025-06-13 16:58:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|52
1749833930000|2025-06-13 16:58:50|||||||||13
1749833960000|2025-06-13 16:59:20|||||||||3
1749833980000|2025-06-13 16:59:40|||||||||2
1749833990000|2025-06-13 16:59:50|||||||||1
1749834000000|2025-06-13 17:00:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|122
1749834010000|2025-06-13 17:00:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|8
1749834020000|2025-06-13 17:00:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|21
1749834030000|2025-06-13 17:00:30|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|6
1749834040000|2025-06-13 17:00:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1749834060000|2025-06-13 17:01:00|||||||||3
1749834070000|2025-06-13 17:01:10|||||||||6
1749834100000|2025-06-13 17:01:40|||||||||2
1749834110000|2025-06-13 17:01:50|||||||||11
1749834140000|2025-06-13 17:02:20|||||||||1
1749834150000|2025-06-13 17:02:30|||||||||1
1749834160000|2025-06-13 17:02:40|||||||||1
1749834180000|2025-06-13 17:03:00|||||||||10
1749834200000|2025-06-13 17:03:20|||||||||4
1749834210000|2025-06-13 17:03:30|||||||||2
1749834230000|2025-06-13 17:03:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|18
1749834240000|2025-06-13 17:04:00|20.87|20.71|20.87|20.71|20.92|20.76|20.87|20.71|16
1749834250000|2025-06-13 17:04:10|||||||||7
1749834260000|2025-06-13 17:04:20|||||||||10
1749834270000|2025-06-13 17:04:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|9
1749834280000|2025-06-13 17:04:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|10
1749834290000|2025-06-13 17:04:50|20.88|20.72|20.92|20.76|20.92|20.76|20.87|20.71|53
1749834300000|2025-06-13 17:05:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|24
1749834310000|2025-06-13 17:05:10|20.9|20.74|20.92|20.76|20.93|20.77|20.9|20.74|24
1749834320000|2025-06-13 17:05:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1749834330000|2025-06-13 17:05:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1749834340000|2025-06-13 17:05:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1749834360000|2025-06-13 17:06:00|||||||||2
1749834370000|2025-06-13 17:06:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|13
1749834380000|2025-06-13 17:06:20|||||||||7
1749834400000|2025-06-13 17:06:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1749834410000|2025-06-13 17:06:50|||||||||5
1749834420000|2025-06-13 17:07:00|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|253
1749834440000|2025-06-13 17:07:20|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|15
1749834450000|2025-06-13 17:07:30|20.95|20.79|20.97|20.81|20.98|20.82|20.95|20.79|1
1749834460000|2025-06-13 17:07:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1749834470000|2025-06-13 17:07:50|||||||||1
1749834480000|2025-06-13 17:08:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1749834490000|2025-06-13 17:08:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|5
1749834510000|2025-06-13 17:08:30|||||||||1
1749834520000|2025-06-13 17:08:40|||||||||1
1749834530000|2025-06-13 17:08:50|||||||||1
1749834540000|2025-06-13 17:09:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|89
1749834560000|2025-06-13 17:09:20|||||||||3
1749834580000|2025-06-13 17:09:40|||||||||4
1749834590000|2025-06-13 17:09:50|||||||||6
1749834600000|2025-06-13 17:10:00|||||||||1
1749834610000|2025-06-13 17:10:10|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|32
1749834620000|2025-06-13 17:10:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1749834630000|2025-06-13 17:10:30|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|46
1749834660000|2025-06-13 17:11:00|||||||||2
1749834680000|2025-06-13 17:11:20|||||||||1
1749834690000|2025-06-13 17:11:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1749834700000|2025-06-13 17:11:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1749834710000|2025-06-13 17:11:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1749834720000|2025-06-13 17:12:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|17
1749834730000|2025-06-13 17:12:10|21.04|20.88|21.04|20.88|21.08|20.92|21.04|20.88|4
1749834740000|2025-06-13 17:12:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|15
1749834750000|2025-06-13 17:12:30|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|2
1749834770000|2025-06-13 17:12:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|7
1749834780000|2025-06-13 17:13:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|31
1749834790000|2025-06-13 17:13:10|||||||||4
1749834800000|2025-06-13 17:13:20|||||||||1
1749834810000|2025-06-13 17:13:30|||||||||4
1749834830000|2025-06-13 17:13:50|||||||||1
1749834840000|2025-06-13 17:14:00|||||||||4
1749834850000|2025-06-13 17:14:10|||||||||3
1749834870000|2025-06-13 17:14:30|||||||||1
1749834890000|2025-06-13 17:14:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|58
1749834900000|2025-06-13 17:15:00|||||||||2
1749834910000|2025-06-13 17:15:10|||||||||4
1749834930000|2025-06-13 17:15:30|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|1
1749834940000|2025-06-13 17:15:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1749834950000|2025-06-13 17:15:50|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|1
1749834960000|2025-06-13 17:16:00|21.09|20.93|21.09|20.93|21.09|20.93|21.08|20.92|2
1749834970000|2025-06-13 17:16:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|59
1749834980000|2025-06-13 17:16:20|||||||||3
1749834990000|2025-06-13 17:16:30|||||||||1
1749835000000|2025-06-13 17:16:40|21.15|20.99|21.15|20.99|21.19|21.03|21.14|20.98|55
1749835010000|2025-06-13 17:16:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|10
1749835020000|2025-06-13 17:17:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|5
1749835030000|2025-06-13 17:17:10|21.15|20.99|21.09|20.93|21.15|20.99|21.09|20.93|46
1749835040000|2025-06-13 17:17:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|9
1749835050000|2025-06-13 17:17:30|||||||||1
1749835080000|2025-06-13 17:18:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|18
1749835090000|2025-06-13 17:18:10|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|61
1749835100000|2025-06-13 17:18:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|18
1749835110000|2025-06-13 17:18:30|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|2
1749835120000|2025-06-13 17:18:40|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|60
1749835130000|2025-06-13 17:18:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|9
1749835140000|2025-06-13 17:19:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|1
1749835150000|2025-06-13 17:19:10|||||||||1
1749835170000|2025-06-13 17:19:30|||||||||3
1749835180000|2025-06-13 17:19:40|||||||||1
1749835190000|2025-06-13 17:19:50|||||||||4
1749835200000|2025-06-13 17:20:00|||||||||2
1749835210000|2025-06-13 17:20:10|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|13
1749835220000|2025-06-13 17:20:20|||||||||1
1749835230000|2025-06-13 17:20:30|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|35
1749835250000|2025-06-13 17:20:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1749835260000|2025-06-13 17:21:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|18
1749835270000|2025-06-13 17:21:10|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|16
1749835280000|2025-06-13 17:21:20|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|3
1749835290000|2025-06-13 17:21:30|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|92
1749835300000|2025-06-13 17:21:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1749835310000|2025-06-13 17:21:50|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|2
1749835320000|2025-06-13 17:22:00|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|24
1749835330000|2025-06-13 17:22:10|||||||||15
1749835340000|2025-06-13 17:22:20|||||||||1
1749835350000|2025-06-13 17:22:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|21
1749835360000|2025-06-13 17:22:40|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|13
1749835370000|2025-06-13 17:22:50|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|4
1749835380000|2025-06-13 17:23:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|2
1749835390000|2025-06-13 17:23:10|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|27
1749835400000|2025-06-13 17:23:20|||||||||47
1749835410000|2025-06-13 17:23:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|35
1749835420000|2025-06-13 17:23:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1749835430000|2025-06-13 17:23:50|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1749835440000|2025-06-13 17:24:00|||||||||19
1749835450000|2025-06-13 17:24:10|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|48
1749835460000|2025-06-13 17:24:20|21.04|20.88|21.04|20.88|21.06|20.9|21.03|20.87|8
1749835470000|2025-06-13 17:24:30|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|249
1749835480000|2025-06-13 17:24:40|||||||||1
1749835490000|2025-06-13 17:24:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1749835500000|2025-06-13 17:25:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|2
1749835510000|2025-06-13 17:25:10|||||||||1
1749835520000|2025-06-13 17:25:20|||||||||2
1749835530000|2025-06-13 17:25:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|49
1749835540000|2025-06-13 17:25:40|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|5
1749835550000|2025-06-13 17:25:50|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|4
1749835560000|2025-06-13 17:26:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|7
1749835570000|2025-06-13 17:26:10|||||||||3
1749835580000|2025-06-13 17:26:20|||||||||1
1749835590000|2025-06-13 17:26:30|||||||||6
1749835600000|2025-06-13 17:26:40|||||||||3
1749835610000|2025-06-13 17:26:50|||||||||3
1749835620000|2025-06-13 17:27:00|||||||||4
1749835630000|2025-06-13 17:27:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1749835640000|2025-06-13 17:27:20|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|1
1749835650000|2025-06-13 17:27:30|||||||||3
1749835660000|2025-06-13 17:27:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|18
1749835670000|2025-06-13 17:27:50|||||||||1
1749835680000|2025-06-13 17:28:00|||||||||1
1749835690000|2025-06-13 17:28:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|1
1749835700000|2025-06-13 17:28:20|||||||||1
1749835710000|2025-06-13 17:28:30|||||||||4
1749835720000|2025-06-13 17:28:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|9
1749835730000|2025-06-13 17:28:50|||||||||1
1749835740000|2025-06-13 17:29:00|||||||||8
1749835750000|2025-06-13 17:29:10|||||||||1
1749835760000|2025-06-13 17:29:20|||||||||3
1749835770000|2025-06-13 17:29:30|||||||||1
1749835780000|2025-06-13 17:29:40|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|63
1749835790000|2025-06-13 17:29:50|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|3
1749835800000|2025-06-13 17:30:00|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|9
1749835810000|2025-06-13 17:30:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|36
1749835820000|2025-06-13 17:30:20|||||||||1
1749835830000|2025-06-13 17:30:30|||||||||2
1749835840000|2025-06-13 17:30:40|||||||||1
1749835860000|2025-06-13 17:31:00|||||||||3
1749835870000|2025-06-13 17:31:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|17
1749835880000|2025-06-13 17:31:20|||||||||7
1749835890000|2025-06-13 17:31:30|21.1|20.94|21.1|20.94|21.14|20.98|21.1|20.94|10
1749835900000|2025-06-13 17:31:40|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|5
1749835910000|2025-06-13 17:31:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1749835920000|2025-06-13 17:32:00|21.1|20.94|21.1|20.94|21.12|20.96|21.09|20.93|19
1749835930000|2025-06-13 17:32:10|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|2
1749835940000|2025-06-13 17:32:20|||||||||1
1749835950000|2025-06-13 17:32:30|||||||||2
1749835970000|2025-06-13 17:32:50|||||||||1
1749835980000|2025-06-13 17:33:00|21.13|20.97|21.13|20.97|21.14|20.98|21.09|20.93|73
1749835990000|2025-06-13 17:33:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|4
1749836000000|2025-06-13 17:33:20|||||||||1
1749836010000|2025-06-13 17:33:30|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|19
1749836020000|2025-06-13 17:33:40|||||||||1
1749836030000|2025-06-13 17:33:50|21.13|20.97|21.09|20.93|21.14|20.98|21.09|20.93|16
1749836040000|2025-06-13 17:34:00|21.13|20.97|21.14|20.98|21.14|20.98|21.09|20.93|24
1749836050000|2025-06-13 17:34:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1749836060000|2025-06-13 17:34:20|21.19|21.03|21.15|20.99|21.2|21.04|21.15|20.99|60
1749836070000|2025-06-13 17:34:30|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|29
1749836090000|2025-06-13 17:34:50|||||||||10
1749836100000|2025-06-13 17:35:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|29
1749836110000|2025-06-13 17:35:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|3
1749836120000|2025-06-13 17:35:20|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|17
1749836130000|2025-06-13 17:35:30|21.2|21.04|21.2|21.04|21.2|21.04|21.17|21.01|4
1749836140000|2025-06-13 17:35:40|||||||||1
1749836150000|2025-06-13 17:35:50|||||||||1
1749836160000|2025-06-13 17:36:00|||||||||1
1749836170000|2025-06-13 17:36:10|||||||||1
1749836180000|2025-06-13 17:36:20|||||||||8
1749836190000|2025-06-13 17:36:30|||||||||2
1749836200000|2025-06-13 17:36:40|||||||||3
1749836210000|2025-06-13 17:36:50|||||||||1
1749836220000|2025-06-13 17:37:00|||||||||3
1749836230000|2025-06-13 17:37:10|||||||||26
1749836240000|2025-06-13 17:37:20|||||||||1
1749836250000|2025-06-13 17:37:30|||||||||18
1749836260000|2025-06-13 17:37:40|||||||||1
1749836270000|2025-06-13 17:37:50|||||||||3
1749836280000|2025-06-13 17:38:00|||||||||7
1749836290000|2025-06-13 17:38:10|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|6
1749836300000|2025-06-13 17:38:20|||||||||39
1749836310000|2025-06-13 17:38:30|||||||||9
1749836320000|2025-06-13 17:38:40|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|9
1749836330000|2025-06-13 17:38:50|21.22|21.06|21.26|21.1|21.26|21.1|21.21|21.05|17
1749836340000|2025-06-13 17:39:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1749836350000|2025-06-13 17:39:10|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|2
1749836360000|2025-06-13 17:39:20|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|13
1749836370000|2025-06-13 17:39:30|||||||||2
1749836380000|2025-06-13 17:39:40|||||||||1
1749836390000|2025-06-13 17:39:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1749836400000|2025-06-13 17:40:00|||||||||1
1749836410000|2025-06-13 17:40:10|||||||||3
1749836420000|2025-06-13 17:40:20|||||||||4
1749836440000|2025-06-13 17:40:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|41
1749836450000|2025-06-13 17:40:50|||||||||3
1749836460000|2025-06-13 17:41:00|||||||||11
1749836470000|2025-06-13 17:41:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|9
1749836480000|2025-06-13 17:41:20|||||||||1
1749836490000|2025-06-13 17:41:30|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1749836500000|2025-06-13 17:41:40|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|0
1749836510000|2025-06-13 17:41:50|||||||||1
1749836520000|2025-06-13 17:42:00|||||||||23
1749836530000|2025-06-13 17:42:10|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|20
1749836540000|2025-06-13 17:42:20|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|12
1749836550000|2025-06-13 17:42:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1749836560000|2025-06-13 17:42:40|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|19
1749836570000|2025-06-13 17:42:50|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|8
1749836580000|2025-06-13 17:43:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1749836600000|2025-06-13 17:43:20|||||||||1
1749836610000|2025-06-13 17:43:30|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|63
1749836630000|2025-06-13 17:43:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|12
1749836650000|2025-06-13 17:44:10|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|55
1749836660000|2025-06-13 17:44:20|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|39
1749836670000|2025-06-13 17:44:30|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|0
1749836680000|2025-06-13 17:44:40|21.31|21.15|21.25|21.09|21.31|21.15|21.25|21.09|9
1749836690000|2025-06-13 17:44:50|||||||||4
1749836710000|2025-06-13 17:45:10|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|10
1749836720000|2025-06-13 17:45:20|21.21|21.05|21.25|21.09|21.25|21.09|21.2|21.04|58
1749836730000|2025-06-13 17:45:30|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|4
1749836760000|2025-06-13 17:46:00|||||||||10
1749836770000|2025-06-13 17:46:10|||||||||37
1749836780000|2025-06-13 17:46:20|||||||||11
1749836790000|2025-06-13 17:46:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|34
1749836800000|2025-06-13 17:46:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|27
1749836810000|2025-06-13 17:46:50|||||||||1
1749836820000|2025-06-13 17:47:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|7
1749836830000|2025-06-13 17:47:10|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|51
1749836850000|2025-06-13 17:47:30|||||||||1
1749836860000|2025-06-13 17:47:40|||||||||10
1749836870000|2025-06-13 17:47:50|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|8
1749836880000|2025-06-13 17:48:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1749836910000|2025-06-13 17:48:30|||||||||1
1749836920000|2025-06-13 17:48:40|||||||||1
1749836930000|2025-06-13 17:48:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|143
1749836940000|2025-06-13 17:49:00|||||||||1
1749836950000|2025-06-13 17:49:10|||||||||3
1749836960000|2025-06-13 17:49:20|||||||||2
1749836980000|2025-06-13 17:49:40|||||||||3
1749836990000|2025-06-13 17:49:50|||||||||2
1749837010000|2025-06-13 17:50:10|||||||||3
1749837020000|2025-06-13 17:50:20|||||||||11
1749837030000|2025-06-13 17:50:30|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|158
1749837040000|2025-06-13 17:50:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|10
1749837050000|2025-06-13 17:50:50|||||||||3
1749837060000|2025-06-13 17:51:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1749837070000|2025-06-13 17:51:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|44
1749837080000|2025-06-13 17:51:20|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|25
1749837090000|2025-06-13 17:51:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1749837100000|2025-06-13 17:51:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|92
1749837110000|2025-06-13 17:51:50|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|11
1749837120000|2025-06-13 17:52:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|1
1749837130000|2025-06-13 17:52:10|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|0
1749837140000|2025-06-13 17:52:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1749837160000|2025-06-13 17:52:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|5
1749837170000|2025-06-13 17:52:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1749837190000|2025-06-13 17:53:10|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|0
1749837200000|2025-06-13 17:53:20|||||||||4
1749837210000|2025-06-13 17:53:30|||||||||1
1749837220000|2025-06-13 17:53:40|||||||||2
1749837230000|2025-06-13 17:53:50|||||||||2
1749837240000|2025-06-13 17:54:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|32
1749837250000|2025-06-13 17:54:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|49
1749837260000|2025-06-13 17:54:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|7
1749837270000|2025-06-13 17:54:30|||||||||55
1749837290000|2025-06-13 17:54:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|78
1749837300000|2025-06-13 17:55:00|||||||||1
1749837310000|2025-06-13 17:55:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|141
1749837370000|2025-06-13 17:56:10|||||||||1
1749837380000|2025-06-13 17:56:20|||||||||43
1749837390000|2025-06-13 17:56:30|||||||||14
1749837400000|2025-06-13 17:56:40|||||||||35
1749837410000|2025-06-13 17:56:50|||||||||4
1749837420000|2025-06-13 17:57:00|||||||||10
1749837430000|2025-06-13 17:57:10|||||||||4
1749837440000|2025-06-13 17:57:20|||||||||7
1749837460000|2025-06-13 17:57:40|||||||||6
1749837470000|2025-06-13 17:57:50|||||||||8
1749837480000|2025-06-13 17:58:00|||||||||4
1749837490000|2025-06-13 17:58:10|21.24|21.08|21.25|21.09|21.25|21.09|21.2|21.04|89
1749837500000|2025-06-13 17:58:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|5
1749837510000|2025-06-13 17:58:30|21.22|21.06|21.2|21.04|21.24|21.08|21.2|21.04|14
1749837520000|2025-06-13 17:58:40|||||||||2
1749837540000|2025-06-13 17:59:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1749837550000|2025-06-13 17:59:10|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|6
1749837560000|2025-06-13 17:59:20|21.24|21.08|21.22|21.06|21.25|21.09|21.22|21.06|12
1749837570000|2025-06-13 17:59:30|21.24|21.08|21.24|21.08|21.25|21.09|21.22|21.06|7
1749837580000|2025-06-13 17:59:40|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|21
1749837590000|2025-06-13 17:59:50|21.2|21.04|21.22|21.06|21.24|21.08|21.2|21.04|45
1749837600000|2025-06-13 18:00:00|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|8
1749837610000|2025-06-13 18:00:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|7
1749837620000|2025-06-13 18:00:20|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|25
1749837630000|2025-06-13 18:00:30|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|3
1749837640000|2025-06-13 18:00:40|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1749837650000|2025-06-13 18:00:50|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|14
1749837660000|2025-06-13 18:01:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|13
1749837670000|2025-06-13 18:01:10|21.19|21.03|21.2|21.04|21.2|21.04|21.17|21.01|5
1749837680000|2025-06-13 18:01:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1749837690000|2025-06-13 18:01:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|9
1749837700000|2025-06-13 18:01:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1749837710000|2025-06-13 18:01:50|||||||||14
1749837720000|2025-06-13 18:02:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|161
1749837730000|2025-06-13 18:02:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|38
1749837740000|2025-06-13 18:02:20|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|70
1749837770000|2025-06-13 18:02:50|||||||||28
1749837790000|2025-06-13 18:03:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|33
1749837800000|2025-06-13 18:03:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|72
1749837810000|2025-06-13 18:03:30|||||||||13
1749837820000|2025-06-13 18:03:40|||||||||23
1749837830000|2025-06-13 18:03:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|23
1749837840000|2025-06-13 18:04:00|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|13
1749837850000|2025-06-13 18:04:10|21.31|21.15|21.36|21.2|21.36|21.2|21.3|21.14|141
1749837860000|2025-06-13 18:04:20|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|18
1749837870000|2025-06-13 18:04:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|14
1749837880000|2025-06-13 18:04:40|||||||||2
1749837890000|2025-06-13 18:04:50|||||||||7
1749837900000|2025-06-13 18:05:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|62
1749837910000|2025-06-13 18:05:10|21.26|21.1|21.28|21.12|21.31|21.15|21.26|21.1|184
1749837920000|2025-06-13 18:05:20|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1749837930000|2025-06-13 18:05:30|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|22
1749837940000|2025-06-13 18:05:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|31
1749837950000|2025-06-13 18:05:50|21.31|21.15|21.3|21.14|21.31|21.15|21.26|21.1|18
1749837960000|2025-06-13 18:06:00|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|3
1749837970000|2025-06-13 18:06:10|||||||||3
1749837980000|2025-06-13 18:06:20|21.36|21.2|21.36|21.2|21.36|21.2|21.31|21.15|17
1749837990000|2025-06-13 18:06:30|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|10
1749838000000|2025-06-13 18:06:40|||||||||3
1749838010000|2025-06-13 18:06:50|||||||||14
1749838020000|2025-06-13 18:07:00|||||||||20
1749838030000|2025-06-13 18:07:10|||||||||25
1749838040000|2025-06-13 18:07:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|224
1749838050000|2025-06-13 18:07:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|14
1749838060000|2025-06-13 18:07:40|||||||||8
1749838070000|2025-06-13 18:07:50|||||||||7
1749838080000|2025-06-13 18:08:00|||||||||1
1749838090000|2025-06-13 18:08:10|||||||||2
1749838100000|2025-06-13 18:08:20|||||||||4
1749838110000|2025-06-13 18:08:30|||||||||9
1749838120000|2025-06-13 18:08:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|94
1749838130000|2025-06-13 18:08:50|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|20
1749838140000|2025-06-13 18:09:00|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|57
1749838160000|2025-06-13 18:09:20|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|9
1749838170000|2025-06-13 18:09:30|21.38|21.22|21.4|21.24|21.41|21.25|21.36|21.2|44
1749838180000|2025-06-13 18:09:40|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|17
1749838190000|2025-06-13 18:09:50|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|4
1749838200000|2025-06-13 18:10:00|21.38|21.22|21.36|21.2|21.4|21.24|21.36|21.2|19
1749838210000|2025-06-13 18:10:10|21.4|21.24|21.38|21.22|21.4|21.24|21.36|21.2|22
1749838220000|2025-06-13 18:10:20|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|8
1749838230000|2025-06-13 18:10:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1749838240000|2025-06-13 18:10:40|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|8
1749838260000|2025-06-13 18:11:00|||||||||57
1749838270000|2025-06-13 18:11:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|34
1749838280000|2025-06-13 18:11:20|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|16
1749838290000|2025-06-13 18:11:30|||||||||5
1749838300000|2025-06-13 18:11:40|||||||||1
1749838310000|2025-06-13 18:11:50|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|21
1749838320000|2025-06-13 18:12:00|||||||||5
1749838330000|2025-06-13 18:12:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|30
1749838340000|2025-06-13 18:12:20|||||||||4
1749838350000|2025-06-13 18:12:30|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|29
1749838360000|2025-06-13 18:12:40|||||||||1
1749838380000|2025-06-13 18:13:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|18
1749838390000|2025-06-13 18:13:10|||||||||4
1749838400000|2025-06-13 18:13:20|||||||||1
1749838410000|2025-06-13 18:13:30|||||||||5
1749838420000|2025-06-13 18:13:40|||||||||1
1749838430000|2025-06-13 18:13:50|||||||||1
1749838440000|2025-06-13 18:14:00|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|80
1749838450000|2025-06-13 18:14:10|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|16
1749838460000|2025-06-13 18:14:20|||||||||2
1749838470000|2025-06-13 18:14:30|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|3
1749838480000|2025-06-13 18:14:40|||||||||16
1749838490000|2025-06-13 18:14:50|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|21
1749838500000|2025-06-13 18:15:00|||||||||4
1749838510000|2025-06-13 18:15:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|110
1749838520000|2025-06-13 18:15:20|||||||||5
1749838530000|2025-06-13 18:15:30|21.47|21.31|21.41|21.25|21.51|21.35|21.41|21.25|168
1749838540000|2025-06-13 18:15:40|21.42|21.26|21.46|21.3|21.46|21.3|21.42|21.26|40
1749838550000|2025-06-13 18:15:50|21.44|21.28|21.42|21.26|21.46|21.3|21.41|21.25|46
1749838560000|2025-06-13 18:16:00|21.46|21.3|21.46|21.3|21.46|21.3|21.42|21.26|20
1749838570000|2025-06-13 18:16:10|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|1
1749838580000|2025-06-13 18:16:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1749838590000|2025-06-13 18:16:30|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|2
1749838600000|2025-06-13 18:16:40|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1749838610000|2025-06-13 18:16:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1749838620000|2025-06-13 18:17:00|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|11
1749838630000|2025-06-13 18:17:10|||||||||51
1749838640000|2025-06-13 18:17:20|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|25
1749838650000|2025-06-13 18:17:30|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|21
1749838660000|2025-06-13 18:17:40|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|14
1749838670000|2025-06-13 18:17:50|||||||||23
1749838680000|2025-06-13 18:18:00|||||||||13
1749838690000|2025-06-13 18:18:10|||||||||4
1749838710000|2025-06-13 18:18:30|||||||||6
1749838720000|2025-06-13 18:18:40|||||||||1
1749838730000|2025-06-13 18:18:50|||||||||6
1749838740000|2025-06-13 18:19:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|48
1749838750000|2025-06-13 18:19:10|||||||||9
1749838760000|2025-06-13 18:19:20|||||||||18
1749838770000|2025-06-13 18:19:30|||||||||3
1749838780000|2025-06-13 18:19:40|21.46|21.3|21.41|21.25|21.46|21.3|21.41|21.25|19
1749838790000|2025-06-13 18:19:50|21.46|21.3|21.41|21.25|21.46|21.3|21.41|21.25|22
1749838800000|2025-06-13 18:20:00|||||||||4
1749838810000|2025-06-13 18:20:10|||||||||1
1749838820000|2025-06-13 18:20:20|21.46|21.3|21.41|21.25|21.46|21.3|21.41|21.25|30
1749838830000|2025-06-13 18:20:30|||||||||1
1749838840000|2025-06-13 18:20:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|146
1749838850000|2025-06-13 18:20:50|||||||||7
1749838860000|2025-06-13 18:21:00|||||||||6
1749838870000|2025-06-13 18:21:10|||||||||7
1749838880000|2025-06-13 18:21:20|||||||||20
1749838890000|2025-06-13 18:21:30|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|25
1749838900000|2025-06-13 18:21:40|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|21
1749838910000|2025-06-13 18:21:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|19
1749838920000|2025-06-13 18:22:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|32
1749838930000|2025-06-13 18:22:10|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|4
1749838940000|2025-06-13 18:22:20|||||||||1
1749838950000|2025-06-13 18:22:30|||||||||1
1749838960000|2025-06-13 18:22:40|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|83
1749838980000|2025-06-13 18:23:00|||||||||2
1749838990000|2025-06-13 18:23:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|131
1749839000000|2025-06-13 18:23:20|||||||||4
1749839010000|2025-06-13 18:23:30|21.41|21.25|21.41|21.25|21.46|21.3|21.41|21.25|78
1749839020000|2025-06-13 18:23:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|3
1749839030000|2025-06-13 18:23:50|||||||||2
1749839040000|2025-06-13 18:24:00|||||||||8
1749839050000|2025-06-13 18:24:10|||||||||3
1749839060000|2025-06-13 18:24:20|||||||||3
1749839070000|2025-06-13 18:24:30|||||||||1
1749839080000|2025-06-13 18:24:40|||||||||30
1749839090000|2025-06-13 18:24:50|21.51|21.35|21.52|21.36|21.53|21.37|21.47|21.31|157
1749839100000|2025-06-13 18:25:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|5
1749839110000|2025-06-13 18:25:10|||||||||16
1749839120000|2025-06-13 18:25:20|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|104
1749839130000|2025-06-13 18:25:30|21.47|21.31|21.47|21.31|21.51|21.35|21.46|21.3|13
1749839140000|2025-06-13 18:25:40|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|7
1749839150000|2025-06-13 18:25:50|||||||||1
1749839160000|2025-06-13 18:26:00|21.47|21.31|21.53|21.37|21.57|21.41|21.47|21.31|119
1749839170000|2025-06-13 18:26:10|21.58|21.42|21.58|21.42|21.58|21.42|21.55|21.39|81
1749839180000|2025-06-13 18:26:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|33
1749839190000|2025-06-13 18:26:30|||||||||76
1749839200000|2025-06-13 18:26:40|||||||||7
1749839210000|2025-06-13 18:26:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|185
1749839220000|2025-06-13 18:27:00|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|234
1749839230000|2025-06-13 18:27:10|21.6|21.44|21.7|21.54|21.7|21.54|21.6|21.44|146
1749839240000|2025-06-13 18:27:20|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|161
1749839250000|2025-06-13 18:27:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|31
1749839260000|2025-06-13 18:27:40|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|391
1749839270000|2025-06-13 18:27:50|21.74|21.58|21.74|21.58|21.74|21.58|21.7|21.54|64
1749839280000|2025-06-13 18:28:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|43
1749839290000|2025-06-13 18:28:10|21.69|21.53|21.75|21.59|21.75|21.59|21.69|21.53|104
1749839300000|2025-06-13 18:28:20|||||||||11
1749839310000|2025-06-13 18:28:30|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|94
1749839320000|2025-06-13 18:28:40|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|68
1749839330000|2025-06-13 18:28:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|8
1749839340000|2025-06-13 18:29:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|53
1749839350000|2025-06-13 18:29:10|||||||||812
1749839360000|2025-06-13 18:29:20|||||||||57
1749839370000|2025-06-13 18:29:30|21.74|21.58|21.74|21.58|21.74|21.58|21.7|21.54|75
1749839380000|2025-06-13 18:29:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|24
1749839390000|2025-06-13 18:29:50|21.75|21.59|21.74|21.58|21.75|21.59|21.72|21.56|22
1749839400000|2025-06-13 18:30:00|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|12
1749839410000|2025-06-13 18:30:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|32
1749839420000|2025-06-13 18:30:20|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1749839430000|2025-06-13 18:30:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|32
1749839440000|2025-06-13 18:30:40|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|84
1749839450000|2025-06-13 18:30:50|||||||||5
1749839460000|2025-06-13 18:31:00|||||||||5
1749839470000|2025-06-13 18:31:10|||||||||4
1749839490000|2025-06-13 18:31:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|56
1749839500000|2025-06-13 18:31:40|||||||||12
1749839510000|2025-06-13 18:31:50|||||||||9
1749839520000|2025-06-13 18:32:00|||||||||17
1749839530000|2025-06-13 18:32:10|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|74
1749839540000|2025-06-13 18:32:20|||||||||10
1749839550000|2025-06-13 18:32:30|||||||||3
1749839560000|2025-06-13 18:32:40|||||||||31
1749839570000|2025-06-13 18:32:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|25
1749839580000|2025-06-13 18:33:00|||||||||12
1749839590000|2025-06-13 18:33:10|||||||||72
1749839600000|2025-06-13 18:33:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|97
1749839610000|2025-06-13 18:33:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|40
1749839620000|2025-06-13 18:33:40|21.88|21.72|21.86|21.7|21.9|21.74|21.86|21.7|112
1749839630000|2025-06-13 18:33:50|21.9|21.74|21.9|21.74|21.91|21.75|21.86|21.7|12
1749839640000|2025-06-13 18:34:00|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|3
1749839650000|2025-06-13 18:34:10|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|12
1749839660000|2025-06-13 18:34:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|1
1749839670000|2025-06-13 18:34:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|87
1749839680000|2025-06-13 18:34:40|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|201
1749839690000|2025-06-13 18:34:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|95
1749839700000|2025-06-13 18:35:00|21.86|21.7|21.85|21.69|21.88|21.72|21.85|21.69|80
1749839710000|2025-06-13 18:35:10|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|108
1749839720000|2025-06-13 18:35:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|98
1749839730000|2025-06-13 18:35:30|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|34
1749839740000|2025-06-13 18:35:40|||||||||6
1749839750000|2025-06-13 18:35:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|38
1749839760000|2025-06-13 18:36:00|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|25
1749839770000|2025-06-13 18:36:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|45
1749839780000|2025-06-13 18:36:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|19
1749839790000|2025-06-13 18:36:30|21.97|21.81|22.01|21.85|22.01|21.85|21.97|21.81|104
1749839800000|2025-06-13 18:36:40|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|54
1749839810000|2025-06-13 18:36:50|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|3
1749839820000|2025-06-13 18:37:00|21.97|21.81|21.9|21.74|21.97|21.81|21.9|21.74|46
1749839830000|2025-06-13 18:37:10|21.86|21.7|21.86|21.7|21.9|21.74|21.85|21.69|202
1749839840000|2025-06-13 18:37:20|21.88|21.72|21.9|21.74|21.91|21.75|21.88|21.72|9
1749839850000|2025-06-13 18:37:30|||||||||18
1749839860000|2025-06-13 18:37:40|||||||||40
1749839870000|2025-06-13 18:37:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|14
1749839880000|2025-06-13 18:38:00|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|58
1749839890000|2025-06-13 18:38:10|22|21.84|22|21.84|22.01|21.85|22|21.84|6
1749839900000|2025-06-13 18:38:20|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|4
1749839910000|2025-06-13 18:38:30|22.03|21.87|22|21.84|22.06|21.9|22|21.84|79
1749839920000|2025-06-13 18:38:40|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|166
1749839930000|2025-06-13 18:38:50|22|21.84|21.96|21.8|22|21.84|21.96|21.8|25
1749839940000|2025-06-13 18:39:00|22|21.84|22|21.84|22.01|21.85|22|21.84|6
1749839950000|2025-06-13 18:39:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|75
1749839960000|2025-06-13 18:39:20|21.95|21.79|21.96|21.8|22|21.84|21.95|21.79|18
1749839970000|2025-06-13 18:39:30|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|9
1749839980000|2025-06-13 18:39:40|22|21.84|21.95|21.79|22|21.84|21.95|21.79|25
1749839990000|2025-06-13 18:39:50|21.96|21.8|21.95|21.79|22|21.84|21.95|21.79|13
1749840000000|2025-06-13 18:40:00|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|40
1749840010000|2025-06-13 18:40:10|||||||||7
1749840020000|2025-06-13 18:40:20|22|21.84|21.9|21.74|22.01|21.85|21.9|21.74|68
1749840030000|2025-06-13 18:40:30|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|52
1749840040000|2025-06-13 18:40:40|21.94|21.78|21.94|21.78|21.94|21.78|21.9|21.74|72
1749840050000|2025-06-13 18:40:50|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|47
1749840060000|2025-06-13 18:41:00|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|25
1749840070000|2025-06-13 18:41:10|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|12
1749840080000|2025-06-13 18:41:20|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|28
1749840090000|2025-06-13 18:41:30|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|26
1749840100000|2025-06-13 18:41:40|||||||||10
1749840110000|2025-06-13 18:41:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|12
1749840120000|2025-06-13 18:42:00|||||||||8
1749840130000|2025-06-13 18:42:10|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|43
1749840140000|2025-06-13 18:42:20|21.89|21.73|21.85|21.69|21.89|21.73|21.85|21.69|112
1749840150000|2025-06-13 18:42:30|||||||||1
1749840160000|2025-06-13 18:42:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|174
1749840170000|2025-06-13 18:42:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|16
1749840180000|2025-06-13 18:43:00|||||||||4
1749840190000|2025-06-13 18:43:10|||||||||3
1749840200000|2025-06-13 18:43:20|22|21.84|22|21.84|22|21.84|22|21.84|34
1749840210000|2025-06-13 18:43:30|||||||||2
1749840220000|2025-06-13 18:43:40|||||||||2
1749840230000|2025-06-13 18:43:50|||||||||5
1749840240000|2025-06-13 18:44:00|||||||||2
1749840250000|2025-06-13 18:44:10|||||||||3
1749840260000|2025-06-13 18:44:20|21.99|21.83|21.95|21.79|21.99|21.83|21.9|21.74|105
1749840270000|2025-06-13 18:44:30|21.9|21.74|21.96|21.8|21.96|21.8|21.9|21.74|147
1749840280000|2025-06-13 18:44:40|22|21.84|22|21.84|22|21.84|22|21.84|38
1749840290000|2025-06-13 18:44:50|21.96|21.8|21.96|21.8|22|21.84|21.96|21.8|58
1749840300000|2025-06-13 18:45:00|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|34
1749840310000|2025-06-13 18:45:10|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|286
1749840320000|2025-06-13 18:45:20|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|36
1749840330000|2025-06-13 18:45:30|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|78
1749840340000|2025-06-13 18:45:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1749840350000|2025-06-13 18:45:50|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|29
1749840360000|2025-06-13 18:46:00|21.8|21.64|21.85|21.69|21.9|21.74|21.8|21.64|95
1749840370000|2025-06-13 18:46:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|11
1749840380000|2025-06-13 18:46:20|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|25
1749840390000|2025-06-13 18:46:30|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|11
1749840400000|2025-06-13 18:46:40|||||||||6
1749840410000|2025-06-13 18:46:50|||||||||43
1749840420000|2025-06-13 18:47:00|21.8|21.64|21.79|21.63|21.84|21.68|21.79|21.63|64
1749840430000|2025-06-13 18:47:10|||||||||51
1749840440000|2025-06-13 18:47:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|14
1749840450000|2025-06-13 18:47:30|21.85|21.69|21.89|21.73|21.9|21.74|21.85|21.69|59
1749840460000|2025-06-13 18:47:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1749840470000|2025-06-13 18:47:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1749840480000|2025-06-13 18:48:00|21.9|21.74|21.89|21.73|21.94|21.78|21.89|21.73|81
1749840490000|2025-06-13 18:48:10|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|46
1749840500000|2025-06-13 18:48:20|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|31
1749840510000|2025-06-13 18:48:30|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|15
1749840520000|2025-06-13 18:48:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|18
1749840530000|2025-06-13 18:48:50|22|21.84|21.95|21.79|22|21.84|21.95|21.79|37
1749840540000|2025-06-13 18:49:00|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|25
1749840550000|2025-06-13 18:49:10|22|21.84|22|21.84|22|21.84|22|21.84|3
1749840560000|2025-06-13 18:49:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|25
1749840570000|2025-06-13 18:49:30|22|21.84|22|21.84|22.01|21.85|22|21.84|5
1749840580000|2025-06-13 18:49:40|||||||||2
1749840590000|2025-06-13 18:49:50|||||||||16
1749840600000|2025-06-13 18:50:00|||||||||3
1749840610000|2025-06-13 18:50:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|23
1749840620000|2025-06-13 18:50:20|22|21.84|22|21.84|22|21.84|21.95|21.79|41
1749840630000|2025-06-13 18:50:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|30
1749840640000|2025-06-13 18:50:40|22|21.84|22|21.84|22|21.84|22|21.84|11
1749840650000|2025-06-13 18:50:50|||||||||1
1749840660000|2025-06-13 18:51:00|||||||||8
1749840670000|2025-06-13 18:51:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1749840680000|2025-06-13 18:51:20|||||||||2
1749840690000|2025-06-13 18:51:30|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|9
1749840700000|2025-06-13 18:51:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1749840710000|2025-06-13 18:51:50|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|40
1749840720000|2025-06-13 18:52:00|||||||||11
1749840730000|2025-06-13 18:52:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|24
1749840740000|2025-06-13 18:52:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|16
1749840750000|2025-06-13 18:52:30|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|46
1749840760000|2025-06-13 18:52:40|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|7
1749840770000|2025-06-13 18:52:50|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|762
1749840780000|2025-06-13 18:53:00|21.95|21.79|21.95|21.79|21.95|21.79|21.9|21.74|21
1749840790000|2025-06-13 18:53:10|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|10
1749840800000|2025-06-13 18:53:20|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|27
1749840810000|2025-06-13 18:53:30|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|23
1749840820000|2025-06-13 18:53:40|||||||||4
1749840830000|2025-06-13 18:53:50|||||||||20
1749840840000|2025-06-13 18:54:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|148
1749840850000|2025-06-13 18:54:10|||||||||2
1749840860000|2025-06-13 18:54:20|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|18
1749840870000|2025-06-13 18:54:30|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|5
1749840880000|2025-06-13 18:54:40|21.85|21.69|21.84|21.68|21.85|21.69|21.8|21.64|25
1749840890000|2025-06-13 18:54:50|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|30
1749840900000|2025-06-13 18:55:00|21.82|21.66|21.74|21.58|21.84|21.68|21.74|21.58|55
1749840910000|2025-06-13 18:55:10|||||||||12
1749840920000|2025-06-13 18:55:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|19
1749840930000|2025-06-13 18:55:30|21.79|21.63|21.8|21.64|21.8|21.64|21.75|21.59|36
1749840940000|2025-06-13 18:55:40|21.79|21.63|21.8|21.64|21.8|21.64|21.75|21.59|12
1749840950000|2025-06-13 18:55:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|30
1749840960000|2025-06-13 18:56:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1749840970000|2025-06-13 18:56:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|23
1749840980000|2025-06-13 18:56:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|60
1749840990000|2025-06-13 18:56:30|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|42
1749841000000|2025-06-13 18:56:40|||||||||40
1749841010000|2025-06-13 18:56:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|44
1749841020000|2025-06-13 18:57:00|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|26
1749841030000|2025-06-13 18:57:10|||||||||1
1749841040000|2025-06-13 18:57:20|||||||||4
1749841050000|2025-06-13 18:57:30|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|56
1749841060000|2025-06-13 18:57:40|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|11
1749841070000|2025-06-13 18:57:50|21.86|21.7|21.85|21.69|21.9|21.74|21.85|21.69|35
1749841080000|2025-06-13 18:58:00|||||||||3
1749841090000|2025-06-13 18:58:10|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|18
1749841100000|2025-06-13 18:58:20|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|7
1749841110000|2025-06-13 18:58:30|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|3
1749841120000|2025-06-13 18:58:40|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|175
1749841130000|2025-06-13 18:58:50|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|27
1749841140000|2025-06-13 18:59:00|||||||||2
1749841150000|2025-06-13 18:59:10|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|108
1749841160000|2025-06-13 18:59:20|21.84|21.68|21.8|21.64|21.85|21.69|21.8|21.64|20
1749841170000|2025-06-13 18:59:30|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|14
1749841180000|2025-06-13 18:59:40|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|17
1749841190000|2025-06-13 18:59:50|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|77
1749841200000|2025-06-13 19:00:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|75
1749841210000|2025-06-13 19:00:10|21.75|21.59|21.69|21.53|21.75|21.59|21.69|21.53|76
1749841220000|2025-06-13 19:00:20|21.7|21.54|21.7|21.54|21.74|21.58|21.69|21.53|60
1749841230000|2025-06-13 19:00:30|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|131
1749841240000|2025-06-13 19:00:40|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|19
1749841250000|2025-06-13 19:00:50|21.8|21.64|21.8|21.64|21.8|21.64|21.75|21.59|44
1749841260000|2025-06-13 19:01:00|21.79|21.63|21.79|21.63|21.8|21.64|21.77|21.61|36
1749841270000|2025-06-13 19:01:10|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|23
1749841280000|2025-06-13 19:01:20|21.8|21.64|21.85|21.69|21.85|21.69|21.79|21.63|50
1749841290000|2025-06-13 19:01:30|||||||||17
1749841300000|2025-06-13 19:01:40|||||||||11
1749841310000|2025-06-13 19:01:50|||||||||4
1749841320000|2025-06-13 19:02:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|26
1749841330000|2025-06-13 19:02:10|||||||||11
1749841340000|2025-06-13 19:02:20|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|74
1749841350000|2025-06-13 19:02:30|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|40
1749841360000|2025-06-13 19:02:40|||||||||42
1749841370000|2025-06-13 19:02:50|||||||||14
1749841380000|2025-06-13 19:03:00|||||||||5
1749841390000|2025-06-13 19:03:10|21.85|21.69|21.8|21.64|21.9|21.74|21.8|21.64|65
1749841400000|2025-06-13 19:03:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|44
1749841410000|2025-06-13 19:03:30|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|16
1749841420000|2025-06-13 19:03:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|15
1749841430000|2025-06-13 19:03:50|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|9
1749841440000|2025-06-13 19:04:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|49
1749841450000|2025-06-13 19:04:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|6
1749841460000|2025-06-13 19:04:20|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|36
1749841470000|2025-06-13 19:04:30|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|37
1749841480000|2025-06-13 19:04:40|||||||||10
1749841490000|2025-06-13 19:04:50|||||||||8
1749841500000|2025-06-13 19:05:00|||||||||23
1749841510000|2025-06-13 19:05:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|44
1749841520000|2025-06-13 19:05:20|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|13
1749841530000|2025-06-13 19:05:30|||||||||21
1749841540000|2025-06-13 19:05:40|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|96
1749841550000|2025-06-13 19:05:50|||||||||1
1749841560000|2025-06-13 19:06:00|21.85|21.69|21.84|21.68|21.89|21.73|21.84|21.68|48
1749841570000|2025-06-13 19:06:10|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|32
1749841580000|2025-06-13 19:06:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|41
1749841590000|2025-06-13 19:06:30|21.85|21.69|21.89|21.73|21.89|21.73|21.84|21.68|25
1749841600000|2025-06-13 19:06:40|||||||||13
1749841610000|2025-06-13 19:06:50|21.85|21.69|21.89|21.73|21.89|21.73|21.84|21.68|84
1749841620000|2025-06-13 19:07:00|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|27
1749841630000|2025-06-13 19:07:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|13
1749841640000|2025-06-13 19:07:20|21.79|21.63|21.79|21.63|21.82|21.66|21.79|21.63|215
1749841650000|2025-06-13 19:07:30|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|17
1749841660000|2025-06-13 19:07:40|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|10
1749841670000|2025-06-13 19:07:50|||||||||5
1749841680000|2025-06-13 19:08:00|||||||||9
1749841690000|2025-06-13 19:08:10|21.84|21.68|21.82|21.66|21.84|21.68|21.79|21.63|27
1749841700000|2025-06-13 19:08:20|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|124
1749841710000|2025-06-13 19:08:30|||||||||1
1749841720000|2025-06-13 19:08:40|||||||||3
1749841730000|2025-06-13 19:08:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|124
1749841740000|2025-06-13 19:09:00|||||||||8
1749841750000|2025-06-13 19:09:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|25
1749841760000|2025-06-13 19:09:20|21.64|21.48|21.68|21.52|21.69|21.53|21.64|21.48|231
1749841770000|2025-06-13 19:09:30|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|26
1749841780000|2025-06-13 19:09:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|47
1749841790000|2025-06-13 19:09:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|10
1749841800000|2025-06-13 19:10:00|||||||||2
1749841810000|2025-06-13 19:10:10|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|59
1749841820000|2025-06-13 19:10:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|4
1749841830000|2025-06-13 19:10:30|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|9
1749841840000|2025-06-13 19:10:40|||||||||3
1749841850000|2025-06-13 19:10:50|||||||||1
1749841860000|2025-06-13 19:11:00|||||||||7
1749841870000|2025-06-13 19:11:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|4
1749841880000|2025-06-13 19:11:20|||||||||2
1749841890000|2025-06-13 19:11:30|||||||||2
1749841900000|2025-06-13 19:11:40|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|39
1749841910000|2025-06-13 19:11:50|||||||||4
1749841920000|2025-06-13 19:12:00|||||||||16
1749841930000|2025-06-13 19:12:10|||||||||6
1749841940000|2025-06-13 19:12:20|||||||||65
1749841950000|2025-06-13 19:12:30|||||||||3
1749841960000|2025-06-13 19:12:40|||||||||4
1749841970000|2025-06-13 19:12:50|21.73|21.57|21.73|21.57|21.73|21.57|21.69|21.53|113
1749841980000|2025-06-13 19:13:00|21.71|21.55|21.71|21.55|21.73|21.57|21.68|21.52|47
1749841990000|2025-06-13 19:13:10|21.73|21.57|21.69|21.53|21.73|21.57|21.69|21.53|5
1749842000000|2025-06-13 19:13:20|21.68|21.52|21.64|21.48|21.69|21.53|21.64|21.48|62
1749842010000|2025-06-13 19:13:30|21.68|21.52|21.68|21.52|21.68|21.52|21.63|21.47|72
1749842020000|2025-06-13 19:13:40|||||||||3
1749842030000|2025-06-13 19:13:50|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|38
1749842040000|2025-06-13 19:14:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|1
1749842050000|2025-06-13 19:14:10|21.64|21.48|21.63|21.47|21.68|21.52|21.63|21.47|26
1749842060000|2025-06-13 19:14:20|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|15
1749842070000|2025-06-13 19:14:30|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|12
1749842080000|2025-06-13 19:14:40|21.57|21.41|21.53|21.37|21.58|21.42|21.53|21.37|26
1749842090000|2025-06-13 19:14:50|21.57|21.41|21.63|21.47|21.63|21.47|21.57|21.41|6
1749842100000|2025-06-13 19:15:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|63
1749842110000|2025-06-13 19:15:10|||||||||16
1749842120000|2025-06-13 19:15:20|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|71
1749842130000|2025-06-13 19:15:30|||||||||52
1749842140000|2025-06-13 19:15:40|||||||||5
1749842150000|2025-06-13 19:15:50|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|5
1749842160000|2025-06-13 19:16:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|13
1749842170000|2025-06-13 19:16:10|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|35
1749842180000|2025-06-13 19:16:20|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|11
1749842190000|2025-06-13 19:16:30|||||||||9
1749842200000|2025-06-13 19:16:40|||||||||12
1749842210000|2025-06-13 19:16:50|||||||||3
1749842220000|2025-06-13 19:17:00|||||||||6
1749842230000|2025-06-13 19:17:10|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|47
1749842240000|2025-06-13 19:17:20|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|6
1749842250000|2025-06-13 19:17:30|||||||||11
1749842260000|2025-06-13 19:17:40|||||||||2
1749842270000|2025-06-13 19:17:50|||||||||2
1749842280000|2025-06-13 19:18:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|75
1749842290000|2025-06-13 19:18:10|21.68|21.52|21.68|21.52|21.68|21.52|21.63|21.47|37
1749842300000|2025-06-13 19:18:20|||||||||16
1749842310000|2025-06-13 19:18:30|||||||||1
1749842320000|2025-06-13 19:18:40|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|22
1749842330000|2025-06-13 19:18:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|26
1749842340000|2025-06-13 19:19:00|21.73|21.57|21.74|21.58|21.74|21.58|21.71|21.55|49
1749842350000|2025-06-13 19:19:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|6
1749842360000|2025-06-13 19:19:20|||||||||24
1749842370000|2025-06-13 19:19:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|16
1749842380000|2025-06-13 19:19:40|21.73|21.57|21.69|21.53|21.73|21.57|21.69|21.53|24
1749842390000|2025-06-13 19:19:50|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|12
1749842400000|2025-06-13 19:20:00|21.69|21.53|21.69|21.53|21.73|21.57|21.69|21.53|39
1749842410000|2025-06-13 19:20:10|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|14
1749842420000|2025-06-13 19:20:20|21.73|21.57|21.68|21.52|21.74|21.58|21.68|21.52|47
1749842430000|2025-06-13 19:20:30|21.69|21.53|21.68|21.52|21.69|21.53|21.64|21.48|27
1749842440000|2025-06-13 19:20:40|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|52
1749842450000|2025-06-13 19:20:50|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|38
1749842460000|2025-06-13 19:21:00|21.59|21.43|21.63|21.47|21.63|21.47|21.58|21.42|95
1749842470000|2025-06-13 19:21:10|21.58|21.42|21.68|21.52|21.68|21.52|21.58|21.42|20
1749842480000|2025-06-13 19:21:20|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|17
1749842490000|2025-06-13 19:21:30|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|1079
1749842500000|2025-06-13 19:21:40|21.64|21.48|21.64|21.48|21.68|21.52|21.64|21.48|28
1749842510000|2025-06-13 19:21:50|21.63|21.47|21.69|21.53|21.69|21.53|21.63|21.47|9
1749842520000|2025-06-13 19:22:00|||||||||4
1749842530000|2025-06-13 19:22:10|21.74|21.58|21.74|21.58|21.74|21.58|21.69|21.53|176
1749842540000|2025-06-13 19:22:20|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|36
1749842550000|2025-06-13 19:22:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|12
1749842560000|2025-06-13 19:22:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|2
1749842570000|2025-06-13 19:22:50|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|56
1749842580000|2025-06-13 19:23:00|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|30
1749842590000|2025-06-13 19:23:10|||||||||6
1749842600000|2025-06-13 19:23:20|||||||||26
1749842610000|2025-06-13 19:23:30|||||||||1
1749842620000|2025-06-13 19:23:40|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|52
1749842630000|2025-06-13 19:23:50|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|4
1749842640000|2025-06-13 19:24:00|||||||||2
1749842650000|2025-06-13 19:24:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|34
1749842660000|2025-06-13 19:24:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|5
1749842670000|2025-06-13 19:24:30|||||||||5
1749842680000|2025-06-13 19:24:40|21.77|21.61|21.75|21.59|21.79|21.63|21.74|21.58|56
1749842690000|2025-06-13 19:24:50|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|13
1749842700000|2025-06-13 19:25:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|28
1749842710000|2025-06-13 19:25:10|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|33
1749842720000|2025-06-13 19:25:20|||||||||2
1749842730000|2025-06-13 19:25:30|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|84
1749842740000|2025-06-13 19:25:40|||||||||1
1749842750000|2025-06-13 19:25:50|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|7
1749842760000|2025-06-13 19:26:00|||||||||30
1749842770000|2025-06-13 19:26:10|||||||||4
1749842780000|2025-06-13 19:26:20|||||||||8
1749842790000|2025-06-13 19:26:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|40
1749842800000|2025-06-13 19:26:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|82
1749842820000|2025-06-13 19:27:00|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|42
1749842830000|2025-06-13 19:27:10|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|13
1749842840000|2025-06-13 19:27:20|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|47
1749842850000|2025-06-13 19:27:30|||||||||14
1749842860000|2025-06-13 19:27:40|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1749842870000|2025-06-13 19:27:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1749842880000|2025-06-13 19:28:00|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|25
1749842890000|2025-06-13 19:28:10|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|92
1749842900000|2025-06-13 19:28:20|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|110
1749842910000|2025-06-13 19:28:30|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|26
1749842920000|2025-06-13 19:28:40|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|138
1749842930000|2025-06-13 19:28:50|21.83|21.67|21.86|21.7|21.86|21.7|21.81|21.65|14
1749842940000|2025-06-13 19:29:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1749842950000|2025-06-13 19:29:10|21.85|21.69|21.86|21.7|21.86|21.7|21.81|21.65|27
1749842970000|2025-06-13 19:29:30|21.87|21.71|21.87|21.71|21.91|21.75|21.87|21.71|27
1749842980000|2025-06-13 19:29:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|9
1749842990000|2025-06-13 19:29:50|||||||||2
1749843000000|2025-06-13 19:30:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|131
1749843010000|2025-06-13 19:30:10|21.86|21.7|21.82|21.66|21.87|21.71|21.82|21.66|72
1749843020000|2025-06-13 19:30:20|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|35
1749843030000|2025-06-13 19:30:30|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|14
1749843040000|2025-06-13 19:30:40|21.82|21.66|21.81|21.65|21.86|21.7|21.81|21.65|65
1749843050000|2025-06-13 19:30:50|||||||||8
1749843060000|2025-06-13 19:31:00|||||||||23
1749843070000|2025-06-13 19:31:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1749843080000|2025-06-13 19:31:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|5
1749843090000|2025-06-13 19:31:30|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|24
1749843100000|2025-06-13 19:31:40|||||||||10
1749843110000|2025-06-13 19:31:50|21.75|21.59|21.76|21.6|21.8|21.64|21.75|21.59|121
1749843120000|2025-06-13 19:32:00|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|32
1749843130000|2025-06-13 19:32:10|21.8|21.64|21.8|21.64|21.8|21.64|21.76|21.6|23
1749843140000|2025-06-13 19:32:20|21.81|21.65|21.86|21.7|21.86|21.7|21.8|21.64|23
1749843150000|2025-06-13 19:32:30|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|18
1749843160000|2025-06-13 19:32:40|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|21
1749843170000|2025-06-13 19:32:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|6
1749843180000|2025-06-13 19:33:00|21.82|21.66|21.87|21.71|21.87|21.71|21.81|21.65|102
1749843200000|2025-06-13 19:33:20|||||||||14
1749843210000|2025-06-13 19:33:30|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|120
1749843220000|2025-06-13 19:33:40|||||||||7
1749843230000|2025-06-13 19:33:50|||||||||3
1749843240000|2025-06-13 19:34:00|||||||||17
1749843250000|2025-06-13 19:34:10|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|44
1749843260000|2025-06-13 19:34:20|21.89|21.73|21.89|21.73|21.92|21.76|21.87|21.71|24
1749843270000|2025-06-13 19:34:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|12
1749843280000|2025-06-13 19:34:40|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|3
1749843290000|2025-06-13 19:34:50|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|9
1749843300000|2025-06-13 19:35:00|||||||||3
1749843310000|2025-06-13 19:35:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|33
1749843320000|2025-06-13 19:35:20|||||||||8
1749843330000|2025-06-13 19:35:30|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|20
1749843340000|2025-06-13 19:35:40|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|39
1749843350000|2025-06-13 19:35:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|6
1749843360000|2025-06-13 19:36:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|84
1749843370000|2025-06-13 19:36:10|||||||||2
1749843380000|2025-06-13 19:36:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|19
1749843390000|2025-06-13 19:36:30|||||||||6
1749843400000|2025-06-13 19:36:40|||||||||4
1749843410000|2025-06-13 19:36:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|13
1749843420000|2025-06-13 19:37:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|17
1749843430000|2025-06-13 19:37:10|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|46
1749843440000|2025-06-13 19:37:20|||||||||85
1749843450000|2025-06-13 19:37:30|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|30
1749843460000|2025-06-13 19:37:40|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|10
1749843470000|2025-06-13 19:37:50|||||||||5
1749843480000|2025-06-13 19:38:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|28
1749843490000|2025-06-13 19:38:10|||||||||6
1749843500000|2025-06-13 19:38:20|||||||||12
1749843510000|2025-06-13 19:38:30|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|8
1749843520000|2025-06-13 19:38:40|||||||||5
1749843530000|2025-06-13 19:38:50|||||||||8
1749843540000|2025-06-13 19:39:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|32
1749843550000|2025-06-13 19:39:10|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|2
1749843560000|2025-06-13 19:39:20|||||||||2
1749843570000|2025-06-13 19:39:30|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|16
1749843580000|2025-06-13 19:39:40|||||||||1
1749843590000|2025-06-13 19:39:50|||||||||38
1749843600000|2025-06-13 19:40:00|||||||||3
1749843610000|2025-06-13 19:40:10|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|5
1749843620000|2025-06-13 19:40:20|||||||||5
1749843630000|2025-06-13 19:40:30|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|2
1749843640000|2025-06-13 19:40:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|12
1749843650000|2025-06-13 19:40:50|||||||||7
1749843660000|2025-06-13 19:41:00|||||||||12
1749843670000|2025-06-13 19:41:10|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|18
1749843680000|2025-06-13 19:41:20|||||||||15
1749843690000|2025-06-13 19:41:30|||||||||4
1749843700000|2025-06-13 19:41:40|||||||||12
1749843710000|2025-06-13 19:41:50|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|17
1749843720000|2025-06-13 19:42:00|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|27
1749843730000|2025-06-13 19:42:10|||||||||2
1749843740000|2025-06-13 19:42:20|||||||||62
1749843750000|2025-06-13 19:42:30|||||||||3
1749843760000|2025-06-13 19:42:40|||||||||1
1749843770000|2025-06-13 19:42:50|||||||||13
1749843780000|2025-06-13 19:43:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|48
1749843790000|2025-06-13 19:43:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|40
1749843800000|2025-06-13 19:43:20|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|18
1749843810000|2025-06-13 19:43:30|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|23
1749843820000|2025-06-13 19:43:40|||||||||6
1749843830000|2025-06-13 19:43:50|||||||||8
1749843840000|2025-06-13 19:44:00|||||||||9
1749843850000|2025-06-13 19:44:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|28
1749843860000|2025-06-13 19:44:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|5
1749843870000|2025-06-13 19:44:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|14
1749843880000|2025-06-13 19:44:40|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|1
1749843890000|2025-06-13 19:44:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|6
1749843900000|2025-06-13 19:45:00|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|25
1749843910000|2025-06-13 19:45:10|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|69
1749843920000|2025-06-13 19:45:20|||||||||2
1749843930000|2025-06-13 19:45:30|||||||||24
1749843940000|2025-06-13 19:45:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|24
1749843950000|2025-06-13 19:45:50|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|157
1749843960000|2025-06-13 19:46:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|32
1749843970000|2025-06-13 19:46:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|72
1749843980000|2025-06-13 19:46:20|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|42
1749843990000|2025-06-13 19:46:30|21.94|21.78|21.97|21.81|21.98|21.82|21.94|21.78|75
1749844000000|2025-06-13 19:46:40|||||||||31
1749844010000|2025-06-13 19:46:50|||||||||83
1749844020000|2025-06-13 19:47:00|||||||||27
1749844030000|2025-06-13 19:47:10|||||||||10
1749844040000|2025-06-13 19:47:20|||||||||12
1749844050000|2025-06-13 19:47:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|48
1749844060000|2025-06-13 19:47:40|||||||||3
1749844070000|2025-06-13 19:47:50|21.91|21.75|21.97|21.81|21.97|21.81|21.91|21.75|69
1749844080000|2025-06-13 19:48:00|21.92|21.76|21.92|21.76|21.97|21.81|21.92|21.76|46
1749844090000|2025-06-13 19:48:10|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|23
1749844100000|2025-06-13 19:48:20|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|49
1749844110000|2025-06-13 19:48:30|21.89|21.73|21.87|21.71|21.91|21.75|21.87|21.71|71
1749844120000|2025-06-13 19:48:40|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|61
1749844130000|2025-06-13 19:48:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|12
1749844140000|2025-06-13 19:49:00|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|32
1749844150000|2025-06-13 19:49:10|21.86|21.7|21.86|21.7|21.86|21.7|21.82|21.66|94
1749844160000|2025-06-13 19:49:20|21.82|21.66|21.86|21.7|21.86|21.7|21.81|21.65|38
1749844170000|2025-06-13 19:49:30|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|4
1749844180000|2025-06-13 19:49:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|13
1749844190000|2025-06-13 19:49:50|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|14
1749844200000|2025-06-13 19:50:00|21.86|21.7|21.86|21.7|21.92|21.76|21.86|21.7|201
1749844210000|2025-06-13 19:50:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|20
1749844220000|2025-06-13 19:50:20|21.83|21.67|21.86|21.7|21.86|21.7|21.81|21.65|18
1749844230000|2025-06-13 19:50:30|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|76
1749844240000|2025-06-13 19:50:40|||||||||2
1749844250000|2025-06-13 19:50:50|||||||||1
1749844260000|2025-06-13 19:51:00|21.81|21.65|21.81|21.65|21.86|21.7|21.81|21.65|79
1749844270000|2025-06-13 19:51:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|116
1749844280000|2025-06-13 19:51:20|21.81|21.65|21.8|21.64|21.86|21.7|21.8|21.64|52
1749844290000|2025-06-13 19:51:30|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|38
1749844300000|2025-06-13 19:51:40|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|23
1749844310000|2025-06-13 19:51:50|||||||||47
1749844320000|2025-06-13 19:52:00|||||||||29
1749844330000|2025-06-13 19:52:10|||||||||4
1749844340000|2025-06-13 19:52:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|8
1749844350000|2025-06-13 19:52:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|41
1749844360000|2025-06-13 19:52:40|||||||||14
1749844370000|2025-06-13 19:52:50|||||||||11
1749844380000|2025-06-13 19:53:00|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|37
1749844390000|2025-06-13 19:53:10|||||||||22
1749844400000|2025-06-13 19:53:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|28
1749844410000|2025-06-13 19:53:30|||||||||21
1749844420000|2025-06-13 19:53:40|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|53
1749844430000|2025-06-13 19:53:50|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|179
1749844440000|2025-06-13 19:54:00|||||||||70
1749844450000|2025-06-13 19:54:10|||||||||13
1749844460000|2025-06-13 19:54:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|16
1749844470000|2025-06-13 19:54:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|31
1749844480000|2025-06-13 19:54:40|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|30
1749844490000|2025-06-13 19:54:50|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|27
1749844500000|2025-06-13 19:55:00|21.91|21.75|21.91|21.75|21.96|21.8|21.9|21.74|133
1749844510000|2025-06-13 19:55:10|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|110
1749844520000|2025-06-13 19:55:20|21.85|21.69|21.86|21.7|21.9|21.74|21.85|21.69|177
1749844530000|2025-06-13 19:55:30|21.85|21.69|21.86|21.7|21.9|21.74|21.85|21.69|63
1749844540000|2025-06-13 19:55:40|21.9|21.74|21.91|21.75|21.91|21.75|21.86|21.7|152
1749844550000|2025-06-13 19:55:50|21.9|21.74|21.86|21.7|21.9|21.74|21.85|21.69|30
1749844560000|2025-06-13 19:56:00|21.85|21.69|21.86|21.7|21.86|21.7|21.81|21.65|126
1749844570000|2025-06-13 19:56:10|21.81|21.65|21.81|21.65|21.86|21.7|21.81|21.65|78
1749844580000|2025-06-13 19:56:20|||||||||10
1749844590000|2025-06-13 19:56:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|59
1749844600000|2025-06-13 19:56:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|99
1749844610000|2025-06-13 19:56:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|34
1749844620000|2025-06-13 19:57:00|||||||||23
1749844630000|2025-06-13 19:57:10|21.9|21.74|21.9|21.74|21.9|21.74|21.86|21.7|71
1749844640000|2025-06-13 19:57:20|||||||||24
1749844650000|2025-06-13 19:57:30|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|19
1749844660000|2025-06-13 19:57:40|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|33
1749844670000|2025-06-13 19:57:50|||||||||45
1749844680000|2025-06-13 19:58:00|||||||||41
1749844690000|2025-06-13 19:58:10|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|53
1749844700000|2025-06-13 19:58:20|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|77
1749844710000|2025-06-13 19:58:30|21.85|21.69|21.85|21.69|21.89|21.73|21.8|21.64|171
1749844720000|2025-06-13 19:58:40|||||||||155
1749844730000|2025-06-13 19:58:50|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|254
1749844740000|2025-06-13 19:59:00|21.85|21.69|21.8|21.64|21.86|21.7|21.8|21.64|124
1749844750000|2025-06-13 19:59:10|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|48
1749844760000|2025-06-13 19:59:20|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|73
1749844770000|2025-06-13 19:59:30|||||||||119
1749844780000|2025-06-13 19:59:40|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|110
1749844790000|2025-06-13 19:59:50|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|422
1749844800000|2025-06-13 20:00:00|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|33
1749844810000|2025-06-13 20:00:10|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|52
1749844820000|2025-06-13 20:00:20|||||||||27
1749844830000|2025-06-13 20:00:30|||||||||28
1749844840000|2025-06-13 20:00:40|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|28
1749844850000|2025-06-13 20:00:50|||||||||7
1749844860000|2025-06-13 20:01:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|136
1749844870000|2025-06-13 20:01:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|53
1749844880000|2025-06-13 20:01:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|74
1749844890000|2025-06-13 20:01:30|||||||||1
1749844910000|2025-06-13 20:01:50|||||||||10
1749844930000|2025-06-13 20:02:10|||||||||12
1749844940000|2025-06-13 20:02:20|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|49
1749844950000|2025-06-13 20:02:30|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|7
1749844960000|2025-06-13 20:02:40|||||||||8
1749844970000|2025-06-13 20:02:50|||||||||13
1749844980000|2025-06-13 20:03:00|||||||||10
1749844990000|2025-06-13 20:03:10|||||||||3
1749845010000|2025-06-13 20:03:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|154
1749845020000|2025-06-13 20:03:40|||||||||4
1749845030000|2025-06-13 20:03:50|||||||||1
1749845060000|2025-06-13 20:04:20|||||||||7
1749845070000|2025-06-13 20:04:30|||||||||3
1749845080000|2025-06-13 20:04:40|||||||||22
1749845090000|2025-06-13 20:04:50|||||||||11
1749845100000|2025-06-13 20:05:00|||||||||5
1749845110000|2025-06-13 20:05:10|21.72|21.56|21.72|21.56|21.72|21.56|21.69|21.53|66
1749845120000|2025-06-13 20:05:20|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|5
1749845130000|2025-06-13 20:05:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|9
1749845140000|2025-06-13 20:05:40|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|6
1749845210000|2025-06-13 20:06:50|||||||||51
1749845230000|2025-06-13 20:07:10|||||||||200
1749845240000|2025-06-13 20:07:20|||||||||3
1749845250000|2025-06-13 20:07:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|80
1749845260000|2025-06-13 20:07:40|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|2
1749845270000|2025-06-13 20:07:50|||||||||15
1749845290000|2025-06-13 20:08:10|||||||||6
1749845310000|2025-06-13 20:08:30|||||||||13
1749845330000|2025-06-13 20:08:50|||||||||3
1749845380000|2025-06-13 20:09:40|||||||||16
1749845390000|2025-06-13 20:09:50|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|16
1749845420000|2025-06-13 20:10:20|||||||||3
1749845440000|2025-06-13 20:10:40|||||||||3
1749845450000|2025-06-13 20:10:50|||||||||1
1749845460000|2025-06-13 20:11:00|||||||||2
1749845470000|2025-06-13 20:11:10|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|37
1749845480000|2025-06-13 20:11:20|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|8
1749845490000|2025-06-13 20:11:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|14
1749845500000|2025-06-13 20:11:40|||||||||5
1749845510000|2025-06-13 20:11:50|||||||||1
1749845520000|2025-06-13 20:12:00|||||||||17
1749845530000|2025-06-13 20:12:10|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|29
1749845540000|2025-06-13 20:12:20|||||||||4
1749845550000|2025-06-13 20:12:30|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|0
1749845570000|2025-06-13 20:12:50|||||||||1
1749845580000|2025-06-13 20:13:00|||||||||1
1749845590000|2025-06-13 20:13:10|||||||||10
1749845610000|2025-06-13 20:13:30|||||||||7
1749845620000|2025-06-13 20:13:40|||||||||5
1749845630000|2025-06-13 20:13:50|||||||||9
1749845640000|2025-06-13 20:14:00|||||||||32
1749845650000|2025-06-13 20:14:10|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|35
1749845660000|2025-06-13 20:14:20|||||||||11
1749845670000|2025-06-13 20:14:30|||||||||17
1749845680000|2025-06-13 20:14:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|49
1749845690000|2025-06-13 20:14:50|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|47
1749846610000|2025-06-13 20:30:10|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|7
1749846630000|2025-06-13 20:30:30|||||||||3
1749846660000|2025-06-13 20:31:00|||||||||1
1749846670000|2025-06-13 20:31:10|||||||||4
1749846710000|2025-06-13 20:31:50|||||||||1
1749846730000|2025-06-13 20:32:10|||||||||5
1749846750000|2025-06-13 20:32:30|||||||||4
1749846760000|2025-06-13 20:32:40|||||||||4
1749846900000|2025-06-13 20:35:00|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|1
1749846940000|2025-06-13 20:35:40|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|1
1749846990000|2025-06-13 20:36:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|4
1749847020000|2025-06-13 20:37:00|||||||||5
1749847040000|2025-06-13 20:37:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|4
1749847070000|2025-06-13 20:37:50|||||||||1
1749847080000|2025-06-13 20:38:00|||||||||3
1749847180000|2025-06-13 20:39:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|3
1749847190000|2025-06-13 20:39:50|||||||||2
1749847220000|2025-06-13 20:40:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|3
1749847290000|2025-06-13 20:41:30|||||||||2
1749847300000|2025-06-13 20:41:40|||||||||1
1749847420000|2025-06-13 20:43:40|||||||||32
1749847450000|2025-06-13 20:44:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1749847470000|2025-06-13 20:44:30|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|15
1749847510000|2025-06-13 20:45:10|||||||||9
1749847530000|2025-06-13 20:45:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1749847540000|2025-06-13 20:45:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1749847570000|2025-06-13 20:46:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|2
1749847580000|2025-06-13 20:46:20|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|0
1749847600000|2025-06-13 20:46:40|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1749847610000|2025-06-13 20:46:50|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1749847620000|2025-06-13 20:47:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1749847650000|2025-06-13 20:47:30|||||||||1
1749847660000|2025-06-13 20:47:40|||||||||2
1749847670000|2025-06-13 20:47:50|||||||||4
1749847680000|2025-06-13 20:48:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1749847720000|2025-06-13 20:48:40|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|0
1749847760000|2025-06-13 20:49:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|6
1749847800000|2025-06-13 20:50:00|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|2
1749847810000|2025-06-13 20:50:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|37
1749847820000|2025-06-13 20:50:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|15
1749847850000|2025-06-13 20:50:50|||||||||13
1749847860000|2025-06-13 20:51:00|||||||||3
1749847920000|2025-06-13 20:52:00|||||||||10
1749848010000|2025-06-13 20:53:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|21
1749848070000|2025-06-13 20:54:30|||||||||1
1749848080000|2025-06-13 20:54:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1749848130000|2025-06-13 20:55:30|21.66|21.5|21.66|21.5|21.69|21.53|21.66|21.5|4
1749848150000|2025-06-13 20:55:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1749848180000|2025-06-13 20:56:20|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|1
1749848190000|2025-06-13 20:56:30|||||||||1
1749848200000|2025-06-13 20:56:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1749848210000|2025-06-13 20:56:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1749848220000|2025-06-13 20:57:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|7
1749848230000|2025-06-13 20:57:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1749848240000|2025-06-13 20:57:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|1
1749848280000|2025-06-13 20:58:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|4
1749848310000|2025-06-13 20:58:30|||||||||2
1749848320000|2025-06-13 20:58:40|||||||||1
1749848340000|2025-06-13 20:59:00|||||||||1
1749848350000|2025-06-13 20:59:10|||||||||10
1749848370000|2025-06-13 20:59:30|||||||||17
1749848380000|2025-06-13 20:59:40|||||||||3
1749848390000|2025-06-13 20:59:50|||||||||3
1750024860000|2025-06-15 22:01:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|5
1750024870000|2025-06-15 22:01:10|||||||||22
1750024880000|2025-06-15 22:01:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|7
1750024890000|2025-06-15 22:01:30|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|2
1750024900000|2025-06-15 22:01:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|11
1750024920000|2025-06-15 22:02:00|||||||||8
1750024930000|2025-06-15 22:02:10|||||||||1
1750024940000|2025-06-15 22:02:20|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|1
1750024950000|2025-06-15 22:02:30|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|1
1750024970000|2025-06-15 22:02:50|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|3
1750024980000|2025-06-15 22:03:00|||||||||1
1750024990000|2025-06-15 22:03:10|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|8
1750025000000|2025-06-15 22:03:20|21.92|21.76|21.84|21.68|21.92|21.76|21.84|21.68|3
1750025010000|2025-06-15 22:03:30|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|2
1750025020000|2025-06-15 22:03:40|21.87|21.71|21.87|21.71|21.89|21.73|21.84|21.68|2
1750025030000|2025-06-15 22:03:50|21.84|21.68|21.84|21.68|21.87|21.71|21.84|21.68|0
1750025040000|2025-06-15 22:04:00|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|8
1750025050000|2025-06-15 22:04:10|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|2
1750025070000|2025-06-15 22:04:30|21.84|21.68|21.82|21.66|21.84|21.68|21.81|21.65|7
1750025080000|2025-06-15 22:04:40|21.84|21.68|21.82|21.66|21.84|21.68|21.79|21.63|1
1750025090000|2025-06-15 22:04:50|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|3
1750025110000|2025-06-15 22:05:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1750025120000|2025-06-15 22:05:20|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|1
1750025160000|2025-06-15 22:06:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1750025180000|2025-06-15 22:06:20|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|0
1750025190000|2025-06-15 22:06:30|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|5
1750025210000|2025-06-15 22:06:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|7
1750025230000|2025-06-15 22:07:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750025250000|2025-06-15 22:07:30|||||||||2
1750025270000|2025-06-15 22:07:50|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|1
1750025280000|2025-06-15 22:08:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1750025290000|2025-06-15 22:08:10|||||||||5
1750025330000|2025-06-15 22:08:50|||||||||1
1750025340000|2025-06-15 22:09:00|||||||||1
1750025420000|2025-06-15 22:10:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1750025470000|2025-06-15 22:11:10|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|3
1750025550000|2025-06-15 22:12:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|34
1750025560000|2025-06-15 22:12:40|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|3
1750025570000|2025-06-15 22:12:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750025620000|2025-06-15 22:13:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|7
1750025630000|2025-06-15 22:13:50|21.84|21.68|21.84|21.68|21.84|21.68|21.81|21.65|6
1750025640000|2025-06-15 22:14:00|21.82|21.66|21.82|21.66|21.82|21.66|21.79|21.63|3
1750025650000|2025-06-15 22:14:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1750025660000|2025-06-15 22:14:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|6
1750025670000|2025-06-15 22:14:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|10
1750025680000|2025-06-15 22:14:40|||||||||5
1750025690000|2025-06-15 22:14:50|||||||||2
1750025730000|2025-06-15 22:15:30|||||||||2
1750025740000|2025-06-15 22:15:40|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|5
1750025760000|2025-06-15 22:16:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1750025780000|2025-06-15 22:16:20|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|5
1750025790000|2025-06-15 22:16:30|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|12
1750025800000|2025-06-15 22:16:40|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|27
1750025830000|2025-06-15 22:17:10|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|7
1750025840000|2025-06-15 22:17:20|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|20
1750025880000|2025-06-15 22:18:00|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|25
1750025910000|2025-06-15 22:18:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1750025930000|2025-06-15 22:18:50|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|6
1750025950000|2025-06-15 22:19:10|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|3
1750025960000|2025-06-15 22:19:20|||||||||4
1750025970000|2025-06-15 22:19:30|||||||||2
1750026000000|2025-06-15 22:20:00|||||||||3
1750026010000|2025-06-15 22:20:10|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|1
1750026020000|2025-06-15 22:20:20|21.63|21.47|21.61|21.45|21.66|21.5|21.61|21.45|30
1750026030000|2025-06-15 22:20:30|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|15
1750026040000|2025-06-15 22:20:40|||||||||12
1750026060000|2025-06-15 22:21:00|||||||||10
1750026070000|2025-06-15 22:21:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|16
1750026090000|2025-06-15 22:21:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1750026100000|2025-06-15 22:21:40|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|4
1750026110000|2025-06-15 22:21:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1750026120000|2025-06-15 22:22:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1750026180000|2025-06-15 22:23:00|||||||||1
1750026200000|2025-06-15 22:23:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1750026210000|2025-06-15 22:23:30|||||||||1
1750026220000|2025-06-15 22:23:40|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|2
1750026230000|2025-06-15 22:23:50|21.61|21.45|21.61|21.45|21.64|21.48|21.61|21.45|7
1750026240000|2025-06-15 22:24:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1750026260000|2025-06-15 22:24:20|21.54|21.38|21.56|21.4|21.59|21.43|21.54|21.38|57
1750026270000|2025-06-15 22:24:30|||||||||10
1750026280000|2025-06-15 22:24:40|21.54|21.38|21.54|21.38|21.56|21.4|21.54|21.38|3
1750026320000|2025-06-15 22:25:20|21.56|21.4|21.59|21.43|21.59|21.43|21.56|21.4|2
1750026340000|2025-06-15 22:25:40|||||||||1
1750026430000|2025-06-15 22:27:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1750026440000|2025-06-15 22:27:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1750026450000|2025-06-15 22:27:30|||||||||4
1750026470000|2025-06-15 22:27:50|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|4
1750026480000|2025-06-15 22:28:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1750026490000|2025-06-15 22:28:10|||||||||1
1750026530000|2025-06-15 22:28:50|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|9
1750026540000|2025-06-15 22:29:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1750026550000|2025-06-15 22:29:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1750026560000|2025-06-15 22:29:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1750026620000|2025-06-15 22:30:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1750026650000|2025-06-15 22:30:50|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|6
1750026690000|2025-06-15 22:31:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1750026700000|2025-06-15 22:31:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1750026790000|2025-06-15 22:33:10|||||||||1
1750026800000|2025-06-15 22:33:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1750026850000|2025-06-15 22:34:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1750026860000|2025-06-15 22:34:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|8
1750026870000|2025-06-15 22:34:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1750026880000|2025-06-15 22:34:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1750026890000|2025-06-15 22:34:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1750026900000|2025-06-15 22:35:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1750026920000|2025-06-15 22:35:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1750026930000|2025-06-15 22:35:30|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|1
1750026940000|2025-06-15 22:35:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|5
1750026970000|2025-06-15 22:36:10|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|19
1750027000000|2025-06-15 22:36:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1750027040000|2025-06-15 22:37:20|||||||||2
1750027050000|2025-06-15 22:37:30|||||||||1
1750027200000|2025-06-15 22:40:00|||||||||1
1750027260000|2025-06-15 22:41:00|||||||||4
1750027270000|2025-06-15 22:41:10|||||||||1
1750027340000|2025-06-15 22:42:20|||||||||4
1750027430000|2025-06-15 22:43:50|||||||||1
1750027450000|2025-06-15 22:44:10|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|24
1750027460000|2025-06-15 22:44:20|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1750027470000|2025-06-15 22:44:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|15
1750027480000|2025-06-15 22:44:40|21.36|21.2|21.36|21.2|21.38|21.22|21.33|21.17|5
1750027490000|2025-06-15 22:44:50|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1750027500000|2025-06-15 22:45:00|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1750027510000|2025-06-15 22:45:10|21.34|21.18|21.38|21.22|21.38|21.22|21.34|21.18|5
1750027520000|2025-06-15 22:45:20|21.36|21.2|21.38|21.22|21.38|21.22|21.33|21.17|1
1750027530000|2025-06-15 22:45:30|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|11
1750027540000|2025-06-15 22:45:40|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1750027550000|2025-06-15 22:45:50|||||||||2
1750027600000|2025-06-15 22:46:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1750027610000|2025-06-15 22:46:50|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|13
1750027620000|2025-06-15 22:47:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750027640000|2025-06-15 22:47:20|||||||||20
1750027650000|2025-06-15 22:47:30|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|3
1750027660000|2025-06-15 22:47:40|||||||||2
1750027710000|2025-06-15 22:48:30|||||||||14
1750027740000|2025-06-15 22:49:00|||||||||8
1750027780000|2025-06-15 22:49:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750027790000|2025-06-15 22:49:50|||||||||20
1750027800000|2025-06-15 22:50:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750027830000|2025-06-15 22:50:30|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|5
1750027860000|2025-06-15 22:51:00|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|4
1750027880000|2025-06-15 22:51:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750027940000|2025-06-15 22:52:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750027950000|2025-06-15 22:52:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750027970000|2025-06-15 22:52:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750028010000|2025-06-15 22:53:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|1
1750028020000|2025-06-15 22:53:40|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1750028110000|2025-06-15 22:55:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1750028200000|2025-06-15 22:56:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750028220000|2025-06-15 22:57:00|||||||||1
1750028230000|2025-06-15 22:57:10|||||||||2
1750028300000|2025-06-15 22:58:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750028330000|2025-06-15 22:58:50|||||||||1
1750028410000|2025-06-15 23:00:10|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|7
1750028430000|2025-06-15 23:00:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750028450000|2025-06-15 23:00:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|4
1750028460000|2025-06-15 23:01:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750028520000|2025-06-15 23:02:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|0
1750028570000|2025-06-15 23:02:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1750028630000|2025-06-15 23:03:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1750028640000|2025-06-15 23:04:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750028710000|2025-06-15 23:05:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1750028730000|2025-06-15 23:05:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750028740000|2025-06-15 23:05:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750028760000|2025-06-15 23:06:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|10
1750028770000|2025-06-15 23:06:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1750028910000|2025-06-15 23:08:30|||||||||1
1750028920000|2025-06-15 23:08:40|||||||||1
1750029010000|2025-06-15 23:10:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750029030000|2025-06-15 23:10:30|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1750029060000|2025-06-15 23:11:00|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|4
1750029070000|2025-06-15 23:11:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750029130000|2025-06-15 23:12:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1750029140000|2025-06-15 23:12:20|21.31|21.15|21.33|21.17|21.33|21.17|21.29|21.13|2
1750029170000|2025-06-15 23:12:50|||||||||1
1750029180000|2025-06-15 23:13:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1750029190000|2025-06-15 23:13:10|||||||||1
1750029210000|2025-06-15 23:13:30|||||||||1
1750029240000|2025-06-15 23:14:00|||||||||1
1750029310000|2025-06-15 23:15:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|22
1750029320000|2025-06-15 23:15:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1750029380000|2025-06-15 23:16:20|||||||||2
1750029390000|2025-06-15 23:16:30|||||||||1
1750029430000|2025-06-15 23:17:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|9
1750029470000|2025-06-15 23:17:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|1
1750029510000|2025-06-15 23:18:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750029540000|2025-06-15 23:19:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|3
1750029550000|2025-06-15 23:19:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750029560000|2025-06-15 23:19:20|||||||||1
1750029570000|2025-06-15 23:19:30|||||||||5
1750029580000|2025-06-15 23:19:40|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|3
1750029590000|2025-06-15 23:19:50|||||||||1
1750029600000|2025-06-15 23:20:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|2
1750029610000|2025-06-15 23:20:10|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|1
1750029620000|2025-06-15 23:20:20|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|1
1750029630000|2025-06-15 23:20:30|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|2
1750029640000|2025-06-15 23:20:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750029680000|2025-06-15 23:21:20|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|2
1750029690000|2025-06-15 23:21:30|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1750029720000|2025-06-15 23:22:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|2
1750029730000|2025-06-15 23:22:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750029740000|2025-06-15 23:22:20|||||||||4
1750029760000|2025-06-15 23:22:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1750029780000|2025-06-15 23:23:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750029790000|2025-06-15 23:23:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750029840000|2025-06-15 23:24:00|||||||||3
1750029850000|2025-06-15 23:24:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1750029860000|2025-06-15 23:24:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750029890000|2025-06-15 23:24:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1750029910000|2025-06-15 23:25:10|21.16|21|21.13|20.97|21.16|21|21.13|20.97|8
1750029930000|2025-06-15 23:25:30|||||||||1
1750030060000|2025-06-15 23:27:40|||||||||6
1750030110000|2025-06-15 23:28:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|13
1750030130000|2025-06-15 23:28:50|||||||||2
1750030200000|2025-06-15 23:30:00|||||||||1
1750030250000|2025-06-15 23:30:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750030260000|2025-06-15 23:31:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1750030310000|2025-06-15 23:31:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1750030330000|2025-06-15 23:32:10|||||||||2
1750030340000|2025-06-15 23:32:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1750030350000|2025-06-15 23:32:30|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|12
1750030370000|2025-06-15 23:32:50|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|0
1750030380000|2025-06-15 23:33:00|||||||||1
1750030390000|2025-06-15 23:33:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|3
1750030400000|2025-06-15 23:33:20|||||||||2
1750030460000|2025-06-15 23:34:20|||||||||1
1750030570000|2025-06-15 23:36:10|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|18
1750030580000|2025-06-15 23:36:20|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|0
1750030610000|2025-06-15 23:36:50|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1750030620000|2025-06-15 23:37:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|12
1750030680000|2025-06-15 23:38:00|||||||||11
1750030690000|2025-06-15 23:38:10|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|0
1750030770000|2025-06-15 23:39:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|17
1750030790000|2025-06-15 23:39:50|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|34
1750030800000|2025-06-15 23:40:00|||||||||1
1750030860000|2025-06-15 23:41:00|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|2
1750030870000|2025-06-15 23:41:10|||||||||1
1750030880000|2025-06-15 23:41:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750030890000|2025-06-15 23:41:30|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|0
1750030900000|2025-06-15 23:41:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750030920000|2025-06-15 23:42:00|20.96|20.8|20.98|20.82|20.98|20.82|20.93|20.77|1
1750030930000|2025-06-15 23:42:10|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1750030940000|2025-06-15 23:42:20|||||||||2
1750031010000|2025-06-15 23:43:30|||||||||7
1750031040000|2025-06-15 23:44:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1750031060000|2025-06-15 23:44:20|||||||||2
1750031080000|2025-06-15 23:44:40|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|1
1750031100000|2025-06-15 23:45:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1750031110000|2025-06-15 23:45:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1750031170000|2025-06-15 23:46:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|35
1750031210000|2025-06-15 23:46:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750031220000|2025-06-15 23:47:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750031270000|2025-06-15 23:47:50|||||||||1
1750031280000|2025-06-15 23:48:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1750031290000|2025-06-15 23:48:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1750031380000|2025-06-15 23:49:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|48
1750031390000|2025-06-15 23:49:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|14
1750031410000|2025-06-15 23:50:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750031490000|2025-06-15 23:51:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750031500000|2025-06-15 23:51:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750031510000|2025-06-15 23:51:50|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|0
1750031520000|2025-06-15 23:52:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750031550000|2025-06-15 23:52:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1750031560000|2025-06-15 23:52:40|||||||||1
1750031690000|2025-06-15 23:54:50|||||||||7
1750031750000|2025-06-15 23:55:50|||||||||7
1750031770000|2025-06-15 23:56:10|||||||||2
1750031860000|2025-06-15 23:57:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750031920000|2025-06-15 23:58:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1750031930000|2025-06-15 23:58:50|||||||||3
1750032000000|2025-06-16 00:00:00|21.06|20.9|21.06|20.9|21.06|20.9|21.03|20.87|5
1750032010000|2025-06-16 00:00:10|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|1
1750032020000|2025-06-16 00:00:20|||||||||3
1750032030000|2025-06-16 00:00:30|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|0
1750032040000|2025-06-16 00:00:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750032050000|2025-06-16 00:00:50|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|3
1750032060000|2025-06-16 00:01:00|||||||||3
1750032070000|2025-06-16 00:01:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1750032080000|2025-06-16 00:01:20|21.08|20.92|21.11|20.95|21.13|20.97|21.08|20.92|10
1750032090000|2025-06-16 00:01:30|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|8
1750032100000|2025-06-16 00:01:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1750032110000|2025-06-16 00:01:50|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|2
1750032120000|2025-06-16 00:02:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|4
1750032130000|2025-06-16 00:02:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|3
1750032150000|2025-06-16 00:02:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|18
1750032160000|2025-06-16 00:02:40|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|5
1750032180000|2025-06-16 00:03:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|9
1750032190000|2025-06-16 00:03:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750032210000|2025-06-16 00:03:30|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|1
1750032220000|2025-06-16 00:03:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750032230000|2025-06-16 00:03:50|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|11
1750032240000|2025-06-16 00:04:00|||||||||3
1750032260000|2025-06-16 00:04:20|||||||||2
1750032270000|2025-06-16 00:04:30|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|2
1750032290000|2025-06-16 00:04:50|||||||||1
1750032310000|2025-06-16 00:05:10|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|10
1750032340000|2025-06-16 00:05:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1750032360000|2025-06-16 00:06:00|||||||||1
1750032380000|2025-06-16 00:06:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750032420000|2025-06-16 00:07:00|21.08|20.92|21.08|20.92|21.09|20.93|21.08|20.92|2
1750032430000|2025-06-16 00:07:10|||||||||1
1750032470000|2025-06-16 00:07:50|||||||||1
1750032490000|2025-06-16 00:08:10|||||||||3
1750032500000|2025-06-16 00:08:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|3
1750032590000|2025-06-16 00:09:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1750032600000|2025-06-16 00:10:00|||||||||2
1750032610000|2025-06-16 00:10:10|||||||||5
1750032630000|2025-06-16 00:10:30|||||||||2
1750032700000|2025-06-16 00:11:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750032770000|2025-06-16 00:12:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750032780000|2025-06-16 00:13:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750032830000|2025-06-16 00:13:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750032930000|2025-06-16 00:15:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1750032950000|2025-06-16 00:15:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750032960000|2025-06-16 00:16:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|13
1750032970000|2025-06-16 00:16:10|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|9
1750032980000|2025-06-16 00:16:20|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1750032990000|2025-06-16 00:16:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750033000000|2025-06-16 00:16:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750033020000|2025-06-16 00:17:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|8
1750033030000|2025-06-16 00:17:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750033050000|2025-06-16 00:17:30|||||||||2
1750033080000|2025-06-16 00:18:00|||||||||1
1750033090000|2025-06-16 00:18:10|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|9
1750033100000|2025-06-16 00:18:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750033110000|2025-06-16 00:18:30|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|6
1750033120000|2025-06-16 00:18:40|||||||||1
1750033130000|2025-06-16 00:18:50|21.13|20.97|21.11|20.95|21.13|20.97|21.09|20.93|3
1750033140000|2025-06-16 00:19:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033170000|2025-06-16 00:19:30|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033180000|2025-06-16 00:19:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|4
1750033190000|2025-06-16 00:19:50|||||||||1
1750033200000|2025-06-16 00:20:00|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|12
1750033210000|2025-06-16 00:20:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033220000|2025-06-16 00:20:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750033230000|2025-06-16 00:20:30|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1750033240000|2025-06-16 00:20:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750033250000|2025-06-16 00:20:50|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033260000|2025-06-16 00:21:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033270000|2025-06-16 00:21:10|||||||||1
1750033280000|2025-06-16 00:21:20|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|1
1750033300000|2025-06-16 00:21:40|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033310000|2025-06-16 00:21:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750033320000|2025-06-16 00:22:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750033380000|2025-06-16 00:23:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750033420000|2025-06-16 00:23:40|||||||||1
1750033430000|2025-06-16 00:23:50|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|5
1750033440000|2025-06-16 00:24:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1750033490000|2025-06-16 00:24:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750033610000|2025-06-16 00:26:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750033620000|2025-06-16 00:27:00|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033630000|2025-06-16 00:27:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750033760000|2025-06-16 00:29:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1750033780000|2025-06-16 00:29:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750033840000|2025-06-16 00:30:40|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|13
1750033850000|2025-06-16 00:30:50|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|6
1750033870000|2025-06-16 00:31:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|1
1750033900000|2025-06-16 00:31:40|||||||||1
1750033930000|2025-06-16 00:32:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|4
1750033940000|2025-06-16 00:32:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|6
1750033980000|2025-06-16 00:33:00|||||||||1
1750033990000|2025-06-16 00:33:10|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|6
1750034000000|2025-06-16 00:33:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1750034060000|2025-06-16 00:34:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750034070000|2025-06-16 00:34:30|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|0
1750034080000|2025-06-16 00:34:40|||||||||1
1750034140000|2025-06-16 00:35:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750034360000|2025-06-16 00:39:20|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|6
1750034370000|2025-06-16 00:39:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750034390000|2025-06-16 00:39:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750034450000|2025-06-16 00:40:50|||||||||2
1750034480000|2025-06-16 00:41:20|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|4
1750034540000|2025-06-16 00:42:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|1
1750034560000|2025-06-16 00:42:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1750034580000|2025-06-16 00:43:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750034620000|2025-06-16 00:43:40|21.16|21|21.18|21.02|21.18|21.02|21.16|21|1
1750034630000|2025-06-16 00:43:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1750034640000|2025-06-16 00:44:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750034680000|2025-06-16 00:44:40|||||||||1
1750034700000|2025-06-16 00:45:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750034710000|2025-06-16 00:45:10|||||||||5
1750034720000|2025-06-16 00:45:20|||||||||3
1750034730000|2025-06-16 00:45:30|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|7
1750034800000|2025-06-16 00:46:40|||||||||1
1750034820000|2025-06-16 00:47:00|||||||||1
1750034860000|2025-06-16 00:47:40|||||||||1
1750034940000|2025-06-16 00:49:00|||||||||1
1750034950000|2025-06-16 00:49:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|5
1750034960000|2025-06-16 00:49:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1750034970000|2025-06-16 00:49:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1750034980000|2025-06-16 00:49:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1750035030000|2025-06-16 00:50:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1750035060000|2025-06-16 00:51:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750035090000|2025-06-16 00:51:30|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|11
1750035240000|2025-06-16 00:54:00|||||||||1
1750035290000|2025-06-16 00:54:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|13
1750035300000|2025-06-16 00:55:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|2
1750035310000|2025-06-16 00:55:10|||||||||1
1750035320000|2025-06-16 00:55:20|||||||||3
1750035360000|2025-06-16 00:56:00|||||||||1
1750035370000|2025-06-16 00:56:10|||||||||1
1750035500000|2025-06-16 00:58:20|||||||||2
1750035540000|2025-06-16 00:59:00|||||||||1
1750035580000|2025-06-16 00:59:40|||||||||1
1750035710000|2025-06-16 01:01:50|||||||||1
1750035720000|2025-06-16 01:02:00|||||||||2
1750035730000|2025-06-16 01:02:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|32
1750035740000|2025-06-16 01:02:20|||||||||1
1750035750000|2025-06-16 01:02:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750035930000|2025-06-16 01:05:30|||||||||8
1750035960000|2025-06-16 01:06:00|||||||||3
1750035980000|2025-06-16 01:06:20|||||||||4
1750036110000|2025-06-16 01:08:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750036120000|2025-06-16 01:08:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750036200000|2025-06-16 01:10:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|1
1750036240000|2025-06-16 01:10:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1750036250000|2025-06-16 01:10:50|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|4
1750036300000|2025-06-16 01:11:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1750036350000|2025-06-16 01:12:30|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|3
1750036360000|2025-06-16 01:12:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750036370000|2025-06-16 01:12:50|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|1
1750036400000|2025-06-16 01:13:20|||||||||1
1750036450000|2025-06-16 01:14:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1750036460000|2025-06-16 01:14:20|||||||||1
1750036470000|2025-06-16 01:14:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750036590000|2025-06-16 01:16:30|||||||||1
1750036720000|2025-06-16 01:18:40|||||||||2
1750036730000|2025-06-16 01:18:50|||||||||5
1750036770000|2025-06-16 01:19:30|||||||||2
1750036800000|2025-06-16 01:20:00|||||||||3
1750036820000|2025-06-16 01:20:20|||||||||1
1750036830000|2025-06-16 01:20:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750036840000|2025-06-16 01:20:40|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1750036850000|2025-06-16 01:20:50|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|1
1750036860000|2025-06-16 01:21:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750036900000|2025-06-16 01:21:40|||||||||4
1750036910000|2025-06-16 01:21:50|||||||||1
1750036920000|2025-06-16 01:22:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|2
1750036930000|2025-06-16 01:22:10|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1750036940000|2025-06-16 01:22:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1750036950000|2025-06-16 01:22:30|21.09|20.93|21.09|20.93|21.09|20.93|21.08|20.92|0
1750036960000|2025-06-16 01:22:40|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|4
1750037000000|2025-06-16 01:23:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750037010000|2025-06-16 01:23:30|||||||||5
1750037060000|2025-06-16 01:24:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1750037090000|2025-06-16 01:24:50|21.16|21|21.13|20.97|21.16|21|21.13|20.97|0
1750037100000|2025-06-16 01:25:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750037110000|2025-06-16 01:25:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|2
1750037120000|2025-06-16 01:25:20|||||||||1
1750037140000|2025-06-16 01:25:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1750037150000|2025-06-16 01:25:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750037170000|2025-06-16 01:26:10|||||||||8
1750037190000|2025-06-16 01:26:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750037210000|2025-06-16 01:26:50|21.23|21.07|21.21|21.05|21.23|21.07|21.19|21.03|6
1750037220000|2025-06-16 01:27:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750037230000|2025-06-16 01:27:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|3
1750037240000|2025-06-16 01:27:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1750037250000|2025-06-16 01:27:30|||||||||10
1750037260000|2025-06-16 01:27:40|21.26|21.1|21.28|21.12|21.29|21.13|21.26|21.1|2
1750037280000|2025-06-16 01:28:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1750037300000|2025-06-16 01:28:20|||||||||3
1750037310000|2025-06-16 01:28:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1750037320000|2025-06-16 01:28:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|5
1750037340000|2025-06-16 01:29:00|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|0
1750037400000|2025-06-16 01:30:00|||||||||1
1750037410000|2025-06-16 01:30:10|||||||||1
1750037420000|2025-06-16 01:30:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750037430000|2025-06-16 01:30:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750037440000|2025-06-16 01:30:40|||||||||4
1750037450000|2025-06-16 01:30:50|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|7
1750037460000|2025-06-16 01:31:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|6
1750037470000|2025-06-16 01:31:10|21.28|21.12|21.26|21.1|21.28|21.12|21.24|21.08|2
1750037480000|2025-06-16 01:31:20|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|1
1750037520000|2025-06-16 01:32:00|||||||||1
1750037550000|2025-06-16 01:32:30|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|3
1750037560000|2025-06-16 01:32:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750037640000|2025-06-16 01:34:00|||||||||1
1750037700000|2025-06-16 01:35:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|12
1750037790000|2025-06-16 01:36:30|||||||||1
1750037880000|2025-06-16 01:38:00|||||||||1
1750037960000|2025-06-16 01:39:20|||||||||2
1750037970000|2025-06-16 01:39:30|||||||||9
1750038000000|2025-06-16 01:40:00|||||||||7
1750038180000|2025-06-16 01:43:00|||||||||1
1750038220000|2025-06-16 01:43:40|||||||||8
1750038240000|2025-06-16 01:44:00|||||||||6
1750038350000|2025-06-16 01:45:50|||||||||3
1750038410000|2025-06-16 01:46:50|||||||||1
1750038500000|2025-06-16 01:48:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750038800000|2025-06-16 01:53:20|||||||||2
1750038870000|2025-06-16 01:54:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750038920000|2025-06-16 01:55:20|||||||||1
1750038930000|2025-06-16 01:55:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|1
1750038940000|2025-06-16 01:55:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750039040000|2025-06-16 01:57:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750039070000|2025-06-16 01:57:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750039090000|2025-06-16 01:58:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|4
1750039130000|2025-06-16 01:58:50|||||||||2
1750039380000|2025-06-16 02:03:00|||||||||2
1750039410000|2025-06-16 02:03:30|||||||||2
1750039420000|2025-06-16 02:03:40|||||||||3
1750039440000|2025-06-16 02:04:00|||||||||1
1750039550000|2025-06-16 02:05:50|||||||||7
1750039610000|2025-06-16 02:06:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|30
1750039650000|2025-06-16 02:07:30|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|7
1750039660000|2025-06-16 02:07:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750039680000|2025-06-16 02:08:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750039700000|2025-06-16 02:08:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|6
1750039720000|2025-06-16 02:08:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1750039940000|2025-06-16 02:12:20|||||||||1
1750039960000|2025-06-16 02:12:40|||||||||1
1750039970000|2025-06-16 02:12:50|21.16|21|21.16|21|21.16|21|21.16|21|2
1750039980000|2025-06-16 02:13:00|||||||||3
1750039990000|2025-06-16 02:13:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1750040000000|2025-06-16 02:13:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1750040030000|2025-06-16 02:13:50|||||||||1
1750040040000|2025-06-16 02:14:00|||||||||3
1750040060000|2025-06-16 02:14:20|||||||||1
1750040080000|2025-06-16 02:14:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750040100000|2025-06-16 02:15:00|21.16|21|21.16|21|21.16|21|21.16|21|9
1750040110000|2025-06-16 02:15:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750040120000|2025-06-16 02:15:20|||||||||1
1750040150000|2025-06-16 02:15:50|||||||||1
1750040240000|2025-06-16 02:17:20|||||||||3
1750040310000|2025-06-16 02:18:30|||||||||1
1750040440000|2025-06-16 02:20:40|||||||||1
1750040580000|2025-06-16 02:23:00|||||||||1
1750040590000|2025-06-16 02:23:10|||||||||2
1750040710000|2025-06-16 02:25:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1750040750000|2025-06-16 02:25:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750040760000|2025-06-16 02:26:00|21.16|21|21.19|21.03|21.19|21.03|21.16|21|0
1750040780000|2025-06-16 02:26:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750040800000|2025-06-16 02:26:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750040810000|2025-06-16 02:26:50|21.16|21|21.16|21|21.16|21|21.16|21|4
1750040820000|2025-06-16 02:27:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750040870000|2025-06-16 02:27:50|||||||||1
1750041130000|2025-06-16 02:32:10|||||||||1
1750041220000|2025-06-16 02:33:40|||||||||1
1750041280000|2025-06-16 02:34:40|||||||||9
1750041330000|2025-06-16 02:35:30|21.16|21|21.19|21.03|21.19|21.03|21.16|21|4
1750041340000|2025-06-16 02:35:40|21.16|21|21.16|21|21.16|21|21.16|21|2
1750041380000|2025-06-16 02:36:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750041400000|2025-06-16 02:36:40|21.16|21|21.16|21|21.16|21|21.16|21|3
1750041410000|2025-06-16 02:36:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750041420000|2025-06-16 02:37:00|21.16|21|21.16|21|21.16|21|21.14|20.98|8
1750041450000|2025-06-16 02:37:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750041470000|2025-06-16 02:37:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1750041910000|2025-06-16 02:45:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750042300000|2025-06-16 02:51:40|||||||||1
1750042580000|2025-06-16 02:56:20|||||||||5
1750042700000|2025-06-16 02:58:20|||||||||5
1750043010000|2025-06-16 03:03:30|||||||||1
1750043070000|2025-06-16 03:04:30|||||||||8
1750043080000|2025-06-16 03:04:40|||||||||20
1750043110000|2025-06-16 03:05:10|||||||||1
1750043430000|2025-06-16 03:10:30|||||||||1
1750043440000|2025-06-16 03:10:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1750043500000|2025-06-16 03:11:40|||||||||1
1750043830000|2025-06-16 03:17:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|14
1750043890000|2025-06-16 03:18:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750043990000|2025-06-16 03:19:50|||||||||1
1750044300000|2025-06-16 03:25:00|||||||||4
1750044430000|2025-06-16 03:27:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750044450000|2025-06-16 03:27:30|||||||||1
1750044480000|2025-06-16 03:28:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750044520000|2025-06-16 03:28:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750044550000|2025-06-16 03:29:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1750044560000|2025-06-16 03:29:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750044580000|2025-06-16 03:29:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1750044590000|2025-06-16 03:29:50|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|0
1750044600000|2025-06-16 03:30:00|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|3
1750044610000|2025-06-16 03:30:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750044620000|2025-06-16 03:30:20|||||||||3
1750044630000|2025-06-16 03:30:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1750044640000|2025-06-16 03:30:40|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1750044660000|2025-06-16 03:31:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750045010000|2025-06-16 03:36:50|||||||||1
1750045340000|2025-06-16 03:42:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|5
1750045360000|2025-06-16 03:42:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750045370000|2025-06-16 03:42:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750045390000|2025-06-16 03:43:10|||||||||5
1750045410000|2025-06-16 03:43:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750045630000|2025-06-16 03:47:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|10
1750045650000|2025-06-16 03:47:30|||||||||5
1750045660000|2025-06-16 03:47:40|||||||||1
1750045690000|2025-06-16 03:48:10|||||||||2
1750045830000|2025-06-16 03:50:30|||||||||1
1750046670000|2025-06-16 04:04:30|21.16|21|21.16|21|21.19|21.03|21.16|21|13
1750046700000|2025-06-16 04:05:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750046980000|2025-06-16 04:09:40|||||||||1
1750047020000|2025-06-16 04:10:20|||||||||1
1750047320000|2025-06-16 04:15:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1750047380000|2025-06-16 04:16:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750047450000|2025-06-16 04:17:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750047550000|2025-06-16 04:19:10|||||||||5
1750047600000|2025-06-16 04:20:00|21.16|21|21.14|20.98|21.19|21.03|21.14|20.98|3
1750047710000|2025-06-16 04:21:50|||||||||2
1750047800000|2025-06-16 04:23:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|22
1750047820000|2025-06-16 04:23:40|||||||||1
1750048520000|2025-06-16 04:35:20|||||||||8
1750049020000|2025-06-16 04:43:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750049070000|2025-06-16 04:44:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750049120000|2025-06-16 04:45:20|||||||||1
1750049140000|2025-06-16 04:45:40|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|1
1750049190000|2025-06-16 04:46:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750049200000|2025-06-16 04:46:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750049240000|2025-06-16 04:47:20|||||||||1
1750049330000|2025-06-16 04:48:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750049340000|2025-06-16 04:49:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750049350000|2025-06-16 04:49:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750049360000|2025-06-16 04:49:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750049420000|2025-06-16 04:50:20|||||||||2
1750049520000|2025-06-16 04:52:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750049570000|2025-06-16 04:52:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750049580000|2025-06-16 04:53:00|||||||||1
1750050030000|2025-06-16 05:00:30|||||||||1
1750050120000|2025-06-16 05:02:00|21.16|21|21.16|21|21.16|21|21.16|21|0
1750050140000|2025-06-16 05:02:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|24
1750050150000|2025-06-16 05:02:30|||||||||4
1750050580000|2025-06-16 05:09:40|21.14|20.98|21.16|21|21.16|21|21.14|20.98|10
1750050600000|2025-06-16 05:10:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750050710000|2025-06-16 05:11:50|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|13
1750050720000|2025-06-16 05:12:00|||||||||6
1750050900000|2025-06-16 05:15:00|||||||||10
1750051000000|2025-06-16 05:16:40|||||||||1
1750051040000|2025-06-16 05:17:20|||||||||2
1750051050000|2025-06-16 05:17:30|||||||||9
1750051090000|2025-06-16 05:18:10|||||||||1
1750051260000|2025-06-16 05:21:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1750051280000|2025-06-16 05:21:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750051500000|2025-06-16 05:25:00|||||||||1
1750051710000|2025-06-16 05:28:30|||||||||1
1750051930000|2025-06-16 05:32:10|||||||||2
1750051950000|2025-06-16 05:32:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750051990000|2025-06-16 05:33:10|||||||||3
1750052050000|2025-06-16 05:34:10|||||||||8
1750052070000|2025-06-16 05:34:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1750052080000|2025-06-16 05:34:40|||||||||3
1750052100000|2025-06-16 05:35:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750052210000|2025-06-16 05:36:50|||||||||2
1750052220000|2025-06-16 05:37:00|||||||||28
1750052330000|2025-06-16 05:38:50|||||||||2
1750052460000|2025-06-16 05:41:00|||||||||2
1750052490000|2025-06-16 05:41:30|||||||||2
1750052520000|2025-06-16 05:42:00|||||||||1
1750052590000|2025-06-16 05:43:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|10
1750052760000|2025-06-16 05:46:00|||||||||1
1750052770000|2025-06-16 05:46:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|11
1750052780000|2025-06-16 05:46:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1750052800000|2025-06-16 05:46:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750053040000|2025-06-16 05:50:40|||||||||22
1750053170000|2025-06-16 05:52:50|||||||||3
1750053330000|2025-06-16 05:55:30|||||||||6
1750053600000|2025-06-16 06:00:00|||||||||1
1750053660000|2025-06-16 06:01:00|||||||||2
1750053700000|2025-06-16 06:01:40|||||||||3
1750053720000|2025-06-16 06:02:00|||||||||3
1750053920000|2025-06-16 06:05:20|||||||||13
1750054030000|2025-06-16 06:07:10|||||||||10
1750054060000|2025-06-16 06:07:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|9
1750054070000|2025-06-16 06:07:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1750054090000|2025-06-16 06:08:10|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|3
1750054120000|2025-06-16 06:08:40|||||||||1
1750054140000|2025-06-16 06:09:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1750054160000|2025-06-16 06:09:20|||||||||2
1750054300000|2025-06-16 06:11:40|21.16|21|21.16|21|21.16|21|21.16|21|10
1750054320000|2025-06-16 06:12:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750054360000|2025-06-16 06:12:40|||||||||2
1750054410000|2025-06-16 06:13:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|13
1750054590000|2025-06-16 06:16:30|||||||||2
1750054600000|2025-06-16 06:16:40|||||||||2
1750054630000|2025-06-16 06:17:10|||||||||1
1750054680000|2025-06-16 06:18:00|||||||||1
1750054760000|2025-06-16 06:19:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1750054770000|2025-06-16 06:19:30|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|0
1750054800000|2025-06-16 06:20:00|||||||||1
1750054820000|2025-06-16 06:20:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750054840000|2025-06-16 06:20:40|||||||||1
1750054860000|2025-06-16 06:21:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750054890000|2025-06-16 06:21:30|||||||||2
1750054900000|2025-06-16 06:21:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750054910000|2025-06-16 06:21:50|||||||||1
1750054920000|2025-06-16 06:22:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1750054950000|2025-06-16 06:22:30|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|0
1750055220000|2025-06-16 06:27:00|||||||||1
1750055290000|2025-06-16 06:28:10|||||||||3
1750055460000|2025-06-16 06:31:00|||||||||4
1750055520000|2025-06-16 06:32:00|||||||||1
1750055540000|2025-06-16 06:32:20|||||||||1
1750055550000|2025-06-16 06:32:30|||||||||4
1750055560000|2025-06-16 06:32:40|||||||||1
1750055580000|2025-06-16 06:33:00|||||||||2
1750055610000|2025-06-16 06:33:30|||||||||2
1750055620000|2025-06-16 06:33:40|||||||||5
1750055640000|2025-06-16 06:34:00|||||||||1
1750055660000|2025-06-16 06:34:20|||||||||1
1750055670000|2025-06-16 06:34:30|||||||||2
1750055700000|2025-06-16 06:35:00|||||||||1
1750055710000|2025-06-16 06:35:10|||||||||2
1750055720000|2025-06-16 06:35:20|||||||||1
1750055740000|2025-06-16 06:35:40|||||||||1
1750055750000|2025-06-16 06:35:50|||||||||2
1750055770000|2025-06-16 06:36:10|||||||||2
1750055790000|2025-06-16 06:36:30|||||||||1
1750055800000|2025-06-16 06:36:40|||||||||2
1750055810000|2025-06-16 06:36:50|||||||||1
1750055820000|2025-06-16 06:37:00|||||||||1
1750055830000|2025-06-16 06:37:10|||||||||1
1750055840000|2025-06-16 06:37:20|||||||||2
1750055870000|2025-06-16 06:37:50|||||||||3
1750055890000|2025-06-16 06:38:10|||||||||1
1750055900000|2025-06-16 06:38:20|||||||||1
1750055910000|2025-06-16 06:38:30|||||||||1
1750055920000|2025-06-16 06:38:40|||||||||1
1750055940000|2025-06-16 06:39:00|||||||||2
1750055950000|2025-06-16 06:39:10|||||||||1
1750055960000|2025-06-16 06:39:20|||||||||1
1750055970000|2025-06-16 06:39:30|||||||||1
1750055990000|2025-06-16 06:39:50|||||||||2
1750056010000|2025-06-16 06:40:10|||||||||1
1750056020000|2025-06-16 06:40:20|||||||||1
1750056040000|2025-06-16 06:40:40|||||||||1
1750056050000|2025-06-16 06:40:50|||||||||1
1750056080000|2025-06-16 06:41:20|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|6
1750056100000|2025-06-16 06:41:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|6
1750056120000|2025-06-16 06:42:00|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|2
1750056130000|2025-06-16 06:42:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1750056140000|2025-06-16 06:42:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750056200000|2025-06-16 06:43:20|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|2
1750056210000|2025-06-16 06:43:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1750056350000|2025-06-16 06:45:50|||||||||4
1750056370000|2025-06-16 06:46:10|||||||||25
1750056390000|2025-06-16 06:46:30|||||||||1
1750056520000|2025-06-16 06:48:40|||||||||1
1750056660000|2025-06-16 06:51:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|40
1750056780000|2025-06-16 06:53:00|||||||||1
1750056810000|2025-06-16 06:53:30|||||||||1
1750056820000|2025-06-16 06:53:40|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|15
1750056840000|2025-06-16 06:54:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|14
1750056890000|2025-06-16 06:54:50|||||||||2
1750056940000|2025-06-16 06:55:40|||||||||1
1750057040000|2025-06-16 06:57:20|||||||||9
1750057050000|2025-06-16 06:57:30|||||||||23
1750057060000|2025-06-16 06:57:40|||||||||1
1750057070000|2025-06-16 06:57:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1750057080000|2025-06-16 06:58:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750057110000|2025-06-16 06:58:30|||||||||1
1750057200000|2025-06-16 07:00:00|||||||||1
1750057230000|2025-06-16 07:00:30|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|7
1750057250000|2025-06-16 07:00:50|||||||||3
1750057260000|2025-06-16 07:01:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|3
1750057290000|2025-06-16 07:01:30|||||||||1
1750057300000|2025-06-16 07:01:40|||||||||4
1750057310000|2025-06-16 07:01:50|||||||||1
1750057320000|2025-06-16 07:02:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|9
1750057330000|2025-06-16 07:02:10|||||||||5
1750057340000|2025-06-16 07:02:20|||||||||3
1750057350000|2025-06-16 07:02:30|||||||||1
1750057360000|2025-06-16 07:02:40|||||||||1
1750057380000|2025-06-16 07:03:00|||||||||1
1750057400000|2025-06-16 07:03:20|||||||||1
1750057410000|2025-06-16 07:03:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|7
1750057420000|2025-06-16 07:03:40|||||||||1
1750057450000|2025-06-16 07:04:10|||||||||1
1750057460000|2025-06-16 07:04:20|||||||||1
1750057470000|2025-06-16 07:04:30|20.99|20.83|20.96|20.8|20.99|20.83|20.94|20.78|50
1750057480000|2025-06-16 07:04:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|4
1750057490000|2025-06-16 07:04:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750057540000|2025-06-16 07:05:40|||||||||1
1750057550000|2025-06-16 07:05:50|||||||||2
1750057570000|2025-06-16 07:06:10|||||||||4
1750057600000|2025-06-16 07:06:40|||||||||3
1750057610000|2025-06-16 07:06:50|||||||||10
1750057630000|2025-06-16 07:07:10|||||||||1
1750057690000|2025-06-16 07:08:10|||||||||1
1750057710000|2025-06-16 07:08:30|||||||||1
1750057730000|2025-06-16 07:08:50|||||||||25
1750057790000|2025-06-16 07:09:50|||||||||1
1750057800000|2025-06-16 07:10:00|||||||||1
1750057810000|2025-06-16 07:10:10|||||||||6
1750057850000|2025-06-16 07:10:50|||||||||3
1750057860000|2025-06-16 07:11:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|8
1750057870000|2025-06-16 07:11:10|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|18
1750057880000|2025-06-16 07:11:20|20.94|20.78|20.96|20.8|20.99|20.83|20.94|20.78|4
1750057890000|2025-06-16 07:11:30|20.94|20.78|20.96|20.8|20.99|20.83|20.94|20.78|9
1750057900000|2025-06-16 07:11:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1750057920000|2025-06-16 07:12:00|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1750057930000|2025-06-16 07:12:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|5
1750057950000|2025-06-16 07:12:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|41
1750057960000|2025-06-16 07:12:40|||||||||2
1750057990000|2025-06-16 07:13:10|||||||||3
1750058000000|2025-06-16 07:13:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|10
1750058010000|2025-06-16 07:13:30|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|29
1750058020000|2025-06-16 07:13:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1750058040000|2025-06-16 07:14:00|||||||||11
1750058050000|2025-06-16 07:14:10|||||||||1
1750058060000|2025-06-16 07:14:20|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|1
1750058070000|2025-06-16 07:14:30|||||||||1
1750058090000|2025-06-16 07:14:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750058100000|2025-06-16 07:15:00|||||||||1
1750058150000|2025-06-16 07:15:50|||||||||1
1750058160000|2025-06-16 07:16:00|||||||||1
1750058170000|2025-06-16 07:16:10|||||||||3
1750058190000|2025-06-16 07:16:30|||||||||1
1750058230000|2025-06-16 07:17:10|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|26
1750058240000|2025-06-16 07:17:20|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|5
1750058290000|2025-06-16 07:18:10|||||||||1
1750058320000|2025-06-16 07:18:40|||||||||7
1750058330000|2025-06-16 07:18:50|||||||||2
1750058350000|2025-06-16 07:19:10|||||||||1
1750058360000|2025-06-16 07:19:20|||||||||1
1750058370000|2025-06-16 07:19:30|||||||||1
1750058400000|2025-06-16 07:20:00|||||||||1
1750058420000|2025-06-16 07:20:20|||||||||2
1750058430000|2025-06-16 07:20:30|||||||||9
1750058470000|2025-06-16 07:21:10|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|12
1750058500000|2025-06-16 07:21:40|||||||||7
1750058650000|2025-06-16 07:24:10|||||||||2
1750058660000|2025-06-16 07:24:20|||||||||1
1750058720000|2025-06-16 07:25:20|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|22
1750058730000|2025-06-16 07:25:30|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|5
1750058740000|2025-06-16 07:25:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750058750000|2025-06-16 07:25:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750058760000|2025-06-16 07:26:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1750058850000|2025-06-16 07:27:30|||||||||1
1750058930000|2025-06-16 07:28:50|||||||||1
1750058940000|2025-06-16 07:29:00|||||||||17
1750059000000|2025-06-16 07:30:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1750059010000|2025-06-16 07:30:10|||||||||1
1750059020000|2025-06-16 07:30:20|||||||||2
1750059030000|2025-06-16 07:30:30|||||||||2
1750059060000|2025-06-16 07:31:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|129
1750059080000|2025-06-16 07:31:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|34
1750059170000|2025-06-16 07:32:50|||||||||1
1750059180000|2025-06-16 07:33:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1750059190000|2025-06-16 07:33:10|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|3
1750059240000|2025-06-16 07:34:00|||||||||1
1750059350000|2025-06-16 07:35:50|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|12
1750059360000|2025-06-16 07:36:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1750059370000|2025-06-16 07:36:10|||||||||1
1750059420000|2025-06-16 07:37:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|15
1750059460000|2025-06-16 07:37:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|3
1750059480000|2025-06-16 07:38:00|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|6
1750059500000|2025-06-16 07:38:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1750059510000|2025-06-16 07:38:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|10
1750059590000|2025-06-16 07:39:50|||||||||1
1750059700000|2025-06-16 07:41:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1750059710000|2025-06-16 07:41:50|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|3
1750059720000|2025-06-16 07:42:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1750059730000|2025-06-16 07:42:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750059740000|2025-06-16 07:42:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750059840000|2025-06-16 07:44:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750059850000|2025-06-16 07:44:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750059860000|2025-06-16 07:44:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750060000000|2025-06-16 07:46:40|21.01|20.85|21.01|20.85|21.04|20.88|20.99|20.83|3
1750060010000|2025-06-16 07:46:50|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|3
1750060030000|2025-06-16 07:47:10|||||||||1
1750060200000|2025-06-16 07:50:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1750060210000|2025-06-16 07:50:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1750060220000|2025-06-16 07:50:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750060240000|2025-06-16 07:50:40|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|9
1750060250000|2025-06-16 07:50:50|||||||||1
1750060280000|2025-06-16 07:51:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750060350000|2025-06-16 07:52:30|||||||||1
1750060360000|2025-06-16 07:52:40|||||||||1
1750060370000|2025-06-16 07:52:50|||||||||1
1750060440000|2025-06-16 07:54:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|11
1750060450000|2025-06-16 07:54:10|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|3
1750060500000|2025-06-16 07:55:00|||||||||6
1750060520000|2025-06-16 07:55:20|||||||||1
1750060530000|2025-06-16 07:55:30|||||||||2
1750060650000|2025-06-16 07:57:30|||||||||2
1750060680000|2025-06-16 07:58:00|||||||||17
1750060750000|2025-06-16 07:59:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1750060770000|2025-06-16 07:59:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|13
1750060800000|2025-06-16 08:00:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1750060830000|2025-06-16 08:00:30|||||||||2
1750060840000|2025-06-16 08:00:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|17
1750060850000|2025-06-16 08:00:50|||||||||97
1750060870000|2025-06-16 08:01:10|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|8
1750060880000|2025-06-16 08:01:20|21.04|20.88|21.06|20.9|21.09|20.93|21.04|20.88|4
1750060890000|2025-06-16 08:01:30|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|4
1750060900000|2025-06-16 08:01:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|30
1750060910000|2025-06-16 08:01:50|21.04|20.88|21.04|20.88|21.09|20.93|21.04|20.88|6
1750060920000|2025-06-16 08:02:00|||||||||1
1750060930000|2025-06-16 08:02:10|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|7
1750060940000|2025-06-16 08:02:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750060950000|2025-06-16 08:02:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750060960000|2025-06-16 08:02:40|||||||||1
1750060970000|2025-06-16 08:02:50|||||||||4
1750061000000|2025-06-16 08:03:20|||||||||1
1750061030000|2025-06-16 08:03:50|||||||||1
1750061040000|2025-06-16 08:04:00|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|3
1750061050000|2025-06-16 08:04:10|||||||||3
1750061130000|2025-06-16 08:05:30|||||||||1
1750061150000|2025-06-16 08:05:50|21.06|20.9|21.06|20.9|21.09|20.93|21.04|20.88|2
1750061160000|2025-06-16 08:06:00|21.04|20.88|21.04|20.88|21.09|20.93|21.04|20.88|4
1750061190000|2025-06-16 08:06:30|||||||||1
1750061210000|2025-06-16 08:06:50|||||||||2
1750061260000|2025-06-16 08:07:40|||||||||1
1750061270000|2025-06-16 08:07:50|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|2
1750061280000|2025-06-16 08:08:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|2
1750061300000|2025-06-16 08:08:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750061310000|2025-06-16 08:08:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750061320000|2025-06-16 08:08:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1750061330000|2025-06-16 08:08:50|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1750061550000|2025-06-16 08:12:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|10
1750061560000|2025-06-16 08:12:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1750061590000|2025-06-16 08:13:10|||||||||1
1750061620000|2025-06-16 08:13:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1750061630000|2025-06-16 08:13:50|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|0
1750061640000|2025-06-16 08:14:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750061670000|2025-06-16 08:14:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750061760000|2025-06-16 08:16:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|4
1750061790000|2025-06-16 08:16:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|1
1750061890000|2025-06-16 08:18:10|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|24
1750061900000|2025-06-16 08:18:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750061910000|2025-06-16 08:18:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|15
1750061920000|2025-06-16 08:18:40|||||||||1
1750062000000|2025-06-16 08:20:00|||||||||2
1750062110000|2025-06-16 08:21:50|||||||||9
1750062210000|2025-06-16 08:23:30|||||||||1
1750062280000|2025-06-16 08:24:40|||||||||2
1750062290000|2025-06-16 08:24:50|||||||||10
1750062310000|2025-06-16 08:25:10|||||||||1
1750062340000|2025-06-16 08:25:40|||||||||10
1750062430000|2025-06-16 08:27:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|0
1750062440000|2025-06-16 08:27:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|0
1750062450000|2025-06-16 08:27:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750062480000|2025-06-16 08:28:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|1
1750062490000|2025-06-16 08:28:10|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|0
1750062500000|2025-06-16 08:28:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750062540000|2025-06-16 08:29:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1750062670000|2025-06-16 08:31:10|||||||||21
1750062700000|2025-06-16 08:31:40|||||||||4
1750062710000|2025-06-16 08:31:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|16
1750062720000|2025-06-16 08:32:00|||||||||1
1750062730000|2025-06-16 08:32:10|||||||||10
1750062800000|2025-06-16 08:33:20|||||||||1
1750062890000|2025-06-16 08:34:50|||||||||1
1750062920000|2025-06-16 08:35:20|||||||||1
1750062930000|2025-06-16 08:35:30|||||||||18
1750062950000|2025-06-16 08:35:50|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|3
1750062980000|2025-06-16 08:36:20|||||||||3
1750062990000|2025-06-16 08:36:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750063050000|2025-06-16 08:37:30|||||||||1
1750063060000|2025-06-16 08:37:40|||||||||5
1750063120000|2025-06-16 08:38:40|||||||||1
1750063210000|2025-06-16 08:40:10|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|11
1750063220000|2025-06-16 08:40:20|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|5
1750063240000|2025-06-16 08:40:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1750063250000|2025-06-16 08:40:50|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|0
1750063260000|2025-06-16 08:41:00|21.04|20.88|21.04|20.88|21.07|20.91|21.04|20.88|3
1750063290000|2025-06-16 08:41:30|||||||||1
1750063360000|2025-06-16 08:42:40|||||||||12
1750063380000|2025-06-16 08:43:00|||||||||2
1750063640000|2025-06-16 08:47:20|||||||||5
1750063660000|2025-06-16 08:47:40|||||||||2
1750063710000|2025-06-16 08:48:30|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|3
1750063730000|2025-06-16 08:48:50|||||||||2
1750063750000|2025-06-16 08:49:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1750063840000|2025-06-16 08:50:40|||||||||4
1750063920000|2025-06-16 08:52:00|||||||||1
1750063930000|2025-06-16 08:52:10|||||||||2
1750064030000|2025-06-16 08:53:50|||||||||7
1750064210000|2025-06-16 08:56:50|||||||||9
1750064230000|2025-06-16 08:57:10|||||||||1
1750064260000|2025-06-16 08:57:40|||||||||1
1750064300000|2025-06-16 08:58:20|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|2
1750064330000|2025-06-16 08:58:50|||||||||11
1750064350000|2025-06-16 08:59:10|||||||||25
1750064370000|2025-06-16 08:59:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750064380000|2025-06-16 08:59:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750064390000|2025-06-16 08:59:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750064400000|2025-06-16 09:00:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1750064410000|2025-06-16 09:00:10|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|5
1750064430000|2025-06-16 09:00:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|22
1750064440000|2025-06-16 09:00:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|7
1750064450000|2025-06-16 09:00:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750064460000|2025-06-16 09:01:00|||||||||9
1750064480000|2025-06-16 09:01:20|||||||||8
1750064490000|2025-06-16 09:01:30|||||||||3
1750064540000|2025-06-16 09:02:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1750064550000|2025-06-16 09:02:30|||||||||9
1750064590000|2025-06-16 09:03:10|||||||||3
1750064610000|2025-06-16 09:03:30|||||||||9
1750064640000|2025-06-16 09:04:00|||||||||15
1750064710000|2025-06-16 09:05:10|||||||||16
1750064750000|2025-06-16 09:05:50|||||||||2
1750064820000|2025-06-16 09:07:00|||||||||1
1750064830000|2025-06-16 09:07:10|||||||||5
1750064890000|2025-06-16 09:08:10|||||||||9
1750064920000|2025-06-16 09:08:40|||||||||9
1750064930000|2025-06-16 09:08:50|||||||||2
1750064980000|2025-06-16 09:09:40|||||||||25
1750064990000|2025-06-16 09:09:50|||||||||3
1750065000000|2025-06-16 09:10:00|||||||||1
1750065090000|2025-06-16 09:11:30|||||||||3
1750065150000|2025-06-16 09:12:30|||||||||2
1750065160000|2025-06-16 09:12:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750065190000|2025-06-16 09:13:10|||||||||11
1750065250000|2025-06-16 09:14:10|||||||||3
1750065300000|2025-06-16 09:15:00|||||||||4
1750065410000|2025-06-16 09:16:50|||||||||1
1750065480000|2025-06-16 09:18:00|||||||||1
1750065490000|2025-06-16 09:18:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1750065560000|2025-06-16 09:19:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|60
1750065590000|2025-06-16 09:19:50|||||||||13
1750065810000|2025-06-16 09:23:30|||||||||1
1750065880000|2025-06-16 09:24:40|||||||||8
1750065940000|2025-06-16 09:25:40|||||||||11
1750065950000|2025-06-16 09:25:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1750065970000|2025-06-16 09:26:10|||||||||1
1750065980000|2025-06-16 09:26:20|||||||||3
1750065990000|2025-06-16 09:26:30|||||||||32
1750066030000|2025-06-16 09:27:10|||||||||2
1750066040000|2025-06-16 09:27:20|||||||||1
1750066060000|2025-06-16 09:27:40|||||||||1
1750066130000|2025-06-16 09:28:50|||||||||2
1750066150000|2025-06-16 09:29:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|18
1750066180000|2025-06-16 09:29:40|||||||||2
1750066220000|2025-06-16 09:30:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|6
1750066230000|2025-06-16 09:30:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|11
1750066240000|2025-06-16 09:30:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1750066250000|2025-06-16 09:30:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1750066260000|2025-06-16 09:31:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750066280000|2025-06-16 09:31:20|||||||||2
1750066290000|2025-06-16 09:31:30|||||||||1
1750066310000|2025-06-16 09:31:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1750066320000|2025-06-16 09:32:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|1
1750066370000|2025-06-16 09:32:50|||||||||4
1750066480000|2025-06-16 09:34:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1750066490000|2025-06-16 09:34:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750066570000|2025-06-16 09:36:10|||||||||3
1750066680000|2025-06-16 09:38:00|||||||||1
1750066760000|2025-06-16 09:39:20|||||||||14
1750066770000|2025-06-16 09:39:30|||||||||1
1750066840000|2025-06-16 09:40:40|||||||||1
1750066900000|2025-06-16 09:41:40|||||||||1
1750066910000|2025-06-16 09:41:50|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|1
1750067020000|2025-06-16 09:43:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1750067030000|2025-06-16 09:43:50|||||||||1
1750067040000|2025-06-16 09:44:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1750067050000|2025-06-16 09:44:10|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|25
1750067070000|2025-06-16 09:44:30|||||||||6
1750067150000|2025-06-16 09:45:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|14
1750067210000|2025-06-16 09:46:50|||||||||9
1750067220000|2025-06-16 09:47:00|||||||||6
1750067240000|2025-06-16 09:47:20|||||||||3
1750067270000|2025-06-16 09:47:50|||||||||3
1750067300000|2025-06-16 09:48:20|||||||||9
1750067320000|2025-06-16 09:48:40|||||||||11
1750067330000|2025-06-16 09:48:50|||||||||3
1750067340000|2025-06-16 09:49:00|||||||||11
1750067360000|2025-06-16 09:49:20|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|13
1750067420000|2025-06-16 09:50:20|||||||||3
1750067520000|2025-06-16 09:52:00|||||||||3
1750067540000|2025-06-16 09:52:20|||||||||1
1750067560000|2025-06-16 09:52:40|||||||||3
1750067600000|2025-06-16 09:53:20|||||||||3
1750067630000|2025-06-16 09:53:50|||||||||5
1750067640000|2025-06-16 09:54:00|||||||||2
1750067690000|2025-06-16 09:54:50|||||||||3
1750067720000|2025-06-16 09:55:20|||||||||2
1750067740000|2025-06-16 09:55:40|||||||||3
1750067790000|2025-06-16 09:56:30|||||||||4
1750067870000|2025-06-16 09:57:50|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|84
1750067880000|2025-06-16 09:58:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1750067900000|2025-06-16 09:58:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|15
1750067930000|2025-06-16 09:58:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1750067940000|2025-06-16 09:59:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|13
1750067950000|2025-06-16 09:59:10|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|3
1750067970000|2025-06-16 09:59:30|||||||||8
1750067990000|2025-06-16 09:59:50|||||||||1
1750068060000|2025-06-16 10:01:00|||||||||3
1750068130000|2025-06-16 10:02:10|||||||||4
1750068150000|2025-06-16 10:02:30|||||||||3
1750068240000|2025-06-16 10:04:00|||||||||2
1750068330000|2025-06-16 10:05:30|||||||||4
1750068340000|2025-06-16 10:05:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|4
1750068350000|2025-06-16 10:05:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|8
1750068360000|2025-06-16 10:06:00|||||||||4
1750068390000|2025-06-16 10:06:30|||||||||1
1750068400000|2025-06-16 10:06:40|||||||||7
1750068420000|2025-06-16 10:07:00|||||||||3
1750068440000|2025-06-16 10:07:20|||||||||3
1750068460000|2025-06-16 10:07:40|||||||||1
1750068470000|2025-06-16 10:07:50|||||||||1
1750068510000|2025-06-16 10:08:30|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|90
1750068530000|2025-06-16 10:08:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|20
1750068570000|2025-06-16 10:09:30|||||||||1
1750068600000|2025-06-16 10:10:00|||||||||3
1750068610000|2025-06-16 10:10:10|||||||||1
1750068660000|2025-06-16 10:11:00|||||||||1
1750068700000|2025-06-16 10:11:40|||||||||5
1750068720000|2025-06-16 10:12:00|||||||||8
1750068730000|2025-06-16 10:12:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|6
1750068740000|2025-06-16 10:12:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1750068760000|2025-06-16 10:12:40|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|1
1750068790000|2025-06-16 10:13:10|||||||||3
1750068870000|2025-06-16 10:14:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|22
1750068880000|2025-06-16 10:14:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1750068890000|2025-06-16 10:14:50|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|5
1750068900000|2025-06-16 10:15:00|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|2
1750068930000|2025-06-16 10:15:30|||||||||2
1750068960000|2025-06-16 10:16:00|||||||||3
1750069020000|2025-06-16 10:17:00|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|9
1750069030000|2025-06-16 10:17:10|||||||||1
1750069060000|2025-06-16 10:17:40|||||||||3
1750069070000|2025-06-16 10:17:50|||||||||2
1750069140000|2025-06-16 10:19:00|||||||||5
1750069150000|2025-06-16 10:19:10|||||||||3
1750069220000|2025-06-16 10:20:20|||||||||1
1750069240000|2025-06-16 10:20:40|||||||||3
1750069280000|2025-06-16 10:21:20|||||||||5
1750069330000|2025-06-16 10:22:10|||||||||3
1750069380000|2025-06-16 10:23:00|||||||||1
1750069420000|2025-06-16 10:23:40|||||||||5
1750069430000|2025-06-16 10:23:50|||||||||2
1750069470000|2025-06-16 10:24:30|||||||||1
1750069610000|2025-06-16 10:26:50|||||||||1
1750069640000|2025-06-16 10:27:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1750069650000|2025-06-16 10:27:30|||||||||6
1750069660000|2025-06-16 10:27:40|||||||||6
1750069740000|2025-06-16 10:29:00|||||||||3
1750069770000|2025-06-16 10:29:30|||||||||6
1750069800000|2025-06-16 10:30:00|||||||||1
1750069820000|2025-06-16 10:30:20|||||||||3
1750069830000|2025-06-16 10:30:30|||||||||3
1750069920000|2025-06-16 10:32:00|||||||||5
1750069940000|2025-06-16 10:32:20|||||||||4
1750069990000|2025-06-16 10:33:10|||||||||5
1750070020000|2025-06-16 10:33:40|||||||||10
1750070030000|2025-06-16 10:33:50|||||||||1
1750070060000|2025-06-16 10:34:20|||||||||1
1750070090000|2025-06-16 10:34:50|||||||||10
1750070100000|2025-06-16 10:35:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|15
1750070140000|2025-06-16 10:35:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750070150000|2025-06-16 10:35:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750070190000|2025-06-16 10:36:30|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|0
1750070230000|2025-06-16 10:37:10|||||||||10
1750070240000|2025-06-16 10:37:20|||||||||4
1750070320000|2025-06-16 10:38:40|||||||||3
1750070330000|2025-06-16 10:38:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|10
1750070340000|2025-06-16 10:39:00|||||||||1
1750070350000|2025-06-16 10:39:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1750070370000|2025-06-16 10:39:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|11
1750070380000|2025-06-16 10:39:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|5
1750070390000|2025-06-16 10:39:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1750070400000|2025-06-16 10:40:00|||||||||1
1750070430000|2025-06-16 10:40:30|21.02|20.86|21.04|20.88|21.04|20.88|20.99|20.83|1
1750070460000|2025-06-16 10:41:00|||||||||1
1750070490000|2025-06-16 10:41:30|||||||||1
1750070520000|2025-06-16 10:42:00|||||||||5
1750070530000|2025-06-16 10:42:10|||||||||3
1750070690000|2025-06-16 10:44:50|||||||||3
1750070700000|2025-06-16 10:45:00|||||||||1
1750070750000|2025-06-16 10:45:50|||||||||3
1750070760000|2025-06-16 10:46:00|||||||||7
1750070790000|2025-06-16 10:46:30|||||||||1
1750070850000|2025-06-16 10:47:30|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|53
1750070860000|2025-06-16 10:47:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|4
1750070870000|2025-06-16 10:47:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750070880000|2025-06-16 10:48:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750070890000|2025-06-16 10:48:10|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|19
1750070900000|2025-06-16 10:48:20|||||||||1
1750070930000|2025-06-16 10:48:50|||||||||3
1750070940000|2025-06-16 10:49:00|||||||||2
1750071120000|2025-06-16 10:52:00|||||||||1
1750071350000|2025-06-16 10:55:50|||||||||2
1750071360000|2025-06-16 10:56:00|||||||||1
1750071430000|2025-06-16 10:57:10|||||||||10
1750071520000|2025-06-16 10:58:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750071530000|2025-06-16 10:58:50|||||||||1
1750071600000|2025-06-16 11:00:00|||||||||3
1750071610000|2025-06-16 11:00:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|6
1750071620000|2025-06-16 11:00:20|||||||||4
1750071630000|2025-06-16 11:00:30|||||||||3
1750071640000|2025-06-16 11:00:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|27
1750071660000|2025-06-16 11:01:00|||||||||3
1750071670000|2025-06-16 11:01:10|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|6
1750071690000|2025-06-16 11:01:30|||||||||3
1750071700000|2025-06-16 11:01:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1750071710000|2025-06-16 11:01:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1750071770000|2025-06-16 11:02:50|||||||||3
1750071800000|2025-06-16 11:03:20|||||||||2
1750071900000|2025-06-16 11:05:00|||||||||11
1750071910000|2025-06-16 11:05:10|||||||||1
1750071960000|2025-06-16 11:06:00|||||||||9
1750071980000|2025-06-16 11:06:20|||||||||1
1750072050000|2025-06-16 11:07:30|||||||||2
1750072060000|2025-06-16 11:07:40|||||||||1
1750072080000|2025-06-16 11:08:00|||||||||1
1750072290000|2025-06-16 11:11:30|||||||||2
1750072310000|2025-06-16 11:11:50|||||||||2
1750072320000|2025-06-16 11:12:00|||||||||20
1750072350000|2025-06-16 11:12:30|||||||||3
1750072440000|2025-06-16 11:14:00|||||||||4
1750072450000|2025-06-16 11:14:10|||||||||1
1750072460000|2025-06-16 11:14:20|||||||||1
1750072490000|2025-06-16 11:14:50|||||||||2
1750072520000|2025-06-16 11:15:20|||||||||3
1750072530000|2025-06-16 11:15:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1750072540000|2025-06-16 11:15:40|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|0
1750072600000|2025-06-16 11:16:40|||||||||1
1750072680000|2025-06-16 11:18:00|||||||||3
1750072740000|2025-06-16 11:19:00|||||||||1
1750072750000|2025-06-16 11:19:10|||||||||2
1750072760000|2025-06-16 11:19:20|||||||||3
1750072790000|2025-06-16 11:19:50|||||||||2
1750072850000|2025-06-16 11:20:50|||||||||3
1750072920000|2025-06-16 11:22:00|||||||||3
1750073020000|2025-06-16 11:23:40|||||||||2
1750073050000|2025-06-16 11:24:10|||||||||1
1750073180000|2025-06-16 11:26:20|||||||||2
1750073270000|2025-06-16 11:27:50|||||||||3
1750073330000|2025-06-16 11:28:50|||||||||1
1750073340000|2025-06-16 11:29:00|||||||||2
1750073350000|2025-06-16 11:29:10|||||||||4
1750073360000|2025-06-16 11:29:20|||||||||1
1750073370000|2025-06-16 11:29:30|||||||||1
1750073380000|2025-06-16 11:29:40|||||||||1
1750073430000|2025-06-16 11:30:30|||||||||3
1750073480000|2025-06-16 11:31:20|||||||||56
1750073510000|2025-06-16 11:31:50|||||||||3
1750073540000|2025-06-16 11:32:20|||||||||1
1750073590000|2025-06-16 11:33:10|||||||||3
1750073650000|2025-06-16 11:34:10|||||||||1
1750073660000|2025-06-16 11:34:20|||||||||3
1750073710000|2025-06-16 11:35:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1750073750000|2025-06-16 11:35:50|||||||||3
1750073780000|2025-06-16 11:36:20|||||||||8
1750073790000|2025-06-16 11:36:30|||||||||1
1750073800000|2025-06-16 11:36:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1750073810000|2025-06-16 11:36:50|||||||||4
1750073820000|2025-06-16 11:37:00|||||||||3
1750073870000|2025-06-16 11:37:50|||||||||1
1750073880000|2025-06-16 11:38:00|||||||||1
1750073890000|2025-06-16 11:38:10|||||||||1
1750073900000|2025-06-16 11:38:20|||||||||3
1750073910000|2025-06-16 11:38:30|||||||||1
1750073940000|2025-06-16 11:39:00|||||||||2
1750073950000|2025-06-16 11:39:10|||||||||31
1750073960000|2025-06-16 11:39:20|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|5
1750073970000|2025-06-16 11:39:30|||||||||2
1750073990000|2025-06-16 11:39:50|||||||||4
1750074000000|2025-06-16 11:40:00|||||||||4
1750074010000|2025-06-16 11:40:10|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|1
1750074020000|2025-06-16 11:40:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1750074030000|2025-06-16 11:40:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750074040000|2025-06-16 11:40:40|||||||||8
1750074070000|2025-06-16 11:41:10|||||||||1
1750074090000|2025-06-16 11:41:30|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|20
1750074100000|2025-06-16 11:41:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750074110000|2025-06-16 11:41:50|||||||||1
1750074170000|2025-06-16 11:42:50|||||||||3
1750074250000|2025-06-16 11:44:10|||||||||1
1750074260000|2025-06-16 11:44:20|||||||||2
1750074280000|2025-06-16 11:44:40|||||||||3
1750074300000|2025-06-16 11:45:00|||||||||1
1750074340000|2025-06-16 11:45:40|||||||||1
1750074350000|2025-06-16 11:45:50|||||||||14
1750074360000|2025-06-16 11:46:00|||||||||3
1750074370000|2025-06-16 11:46:10|||||||||4
1750074390000|2025-06-16 11:46:30|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|26
1750074420000|2025-06-16 11:47:00|||||||||2
1750074440000|2025-06-16 11:47:20|||||||||21
1750074450000|2025-06-16 11:47:30|||||||||2
1750074460000|2025-06-16 11:47:40|||||||||1
1750074480000|2025-06-16 11:48:00|||||||||1
1750074500000|2025-06-16 11:48:20|||||||||5
1750074570000|2025-06-16 11:49:30|||||||||2
1750074590000|2025-06-16 11:49:50|||||||||1
1750074610000|2025-06-16 11:50:10|||||||||4
1750074630000|2025-06-16 11:50:30|||||||||1
1750074650000|2025-06-16 11:50:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|7
1750074660000|2025-06-16 11:51:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1750074680000|2025-06-16 11:51:20|||||||||1
1750074690000|2025-06-16 11:51:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|6
1750074700000|2025-06-16 11:51:40|||||||||2
1750074720000|2025-06-16 11:52:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|12
1750074730000|2025-06-16 11:52:10|||||||||3
1750074750000|2025-06-16 11:52:30|||||||||23
1750074760000|2025-06-16 11:52:40|||||||||16
1750074770000|2025-06-16 11:52:50|||||||||4
1750074800000|2025-06-16 11:53:20|||||||||16
1750074810000|2025-06-16 11:53:30|||||||||4
1750074820000|2025-06-16 11:53:40|||||||||10
1750074830000|2025-06-16 11:53:50|||||||||7
1750074840000|2025-06-16 11:54:00|||||||||2
1750074890000|2025-06-16 11:54:50|||||||||8
1750074900000|2025-06-16 11:55:00|||||||||1
1750074930000|2025-06-16 11:55:30|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|13
1750074940000|2025-06-16 11:55:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750074950000|2025-06-16 11:55:50|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|0
1750074970000|2025-06-16 11:56:10|||||||||3
1750074980000|2025-06-16 11:56:20|||||||||2
1750074990000|2025-06-16 11:56:30|||||||||1
1750075050000|2025-06-16 11:57:30|||||||||3
1750075080000|2025-06-16 11:58:00|||||||||1
1750075130000|2025-06-16 11:58:50|||||||||4
1750075160000|2025-06-16 11:59:20|||||||||1
1750075170000|2025-06-16 11:59:30|||||||||1
1750075180000|2025-06-16 11:59:40|||||||||3
1750075200000|2025-06-16 12:00:00|||||||||10
1750075210000|2025-06-16 12:00:10|||||||||3
1750075270000|2025-06-16 12:01:10|||||||||4
1750075290000|2025-06-16 12:01:30|||||||||10
1750075310000|2025-06-16 12:01:50|||||||||7
1750075330000|2025-06-16 12:02:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1750075340000|2025-06-16 12:02:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750075360000|2025-06-16 12:02:40|||||||||2
1750075380000|2025-06-16 12:03:00|||||||||3
1750075410000|2025-06-16 12:03:30|||||||||1
1750075430000|2025-06-16 12:03:50|||||||||1
1750075440000|2025-06-16 12:04:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|23
1750075450000|2025-06-16 12:04:10|||||||||1
1750075460000|2025-06-16 12:04:20|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|3
1750075470000|2025-06-16 12:04:30|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|3
1750075480000|2025-06-16 12:04:40|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|5
1750075490000|2025-06-16 12:04:50|||||||||2
1750075500000|2025-06-16 12:05:00|||||||||25
1750075510000|2025-06-16 12:05:10|||||||||3
1750075530000|2025-06-16 12:05:30|||||||||3
1750075570000|2025-06-16 12:06:10|||||||||10
1750075610000|2025-06-16 12:06:50|||||||||2
1750075640000|2025-06-16 12:07:20|||||||||1
1750075670000|2025-06-16 12:07:50|||||||||1
1750075680000|2025-06-16 12:08:00|||||||||1
1750075690000|2025-06-16 12:08:10|||||||||3
1750075700000|2025-06-16 12:08:20|||||||||13
1750075710000|2025-06-16 12:08:30|||||||||2
1750075730000|2025-06-16 12:08:50|||||||||2
1750075770000|2025-06-16 12:09:30|||||||||4
1750075800000|2025-06-16 12:10:00|||||||||2
1750075810000|2025-06-16 12:10:10|||||||||6
1750075820000|2025-06-16 12:10:20|||||||||4
1750075830000|2025-06-16 12:10:30|||||||||1
1750075860000|2025-06-16 12:11:00|||||||||7
1750075890000|2025-06-16 12:11:30|||||||||14
1750075900000|2025-06-16 12:11:40|||||||||1
1750075910000|2025-06-16 12:11:50|||||||||1
1750075930000|2025-06-16 12:12:10|||||||||3
1750075950000|2025-06-16 12:12:30|||||||||4
1750075960000|2025-06-16 12:12:40|||||||||2
1750075970000|2025-06-16 12:12:50|||||||||3
1750075980000|2025-06-16 12:13:00|||||||||2
1750075990000|2025-06-16 12:13:10|||||||||11
1750076000000|2025-06-16 12:13:20|||||||||1
1750076020000|2025-06-16 12:13:40|||||||||2
1750076040000|2025-06-16 12:14:00|||||||||4
1750076070000|2025-06-16 12:14:30|||||||||3
1750076140000|2025-06-16 12:15:40|||||||||4
1750076230000|2025-06-16 12:17:10|||||||||3
1750076300000|2025-06-16 12:18:20|||||||||4
1750076320000|2025-06-16 12:18:40|||||||||2
1750076360000|2025-06-16 12:19:20|||||||||2
1750076370000|2025-06-16 12:19:30|||||||||1
1750076390000|2025-06-16 12:19:50|||||||||3
1750076400000|2025-06-16 12:20:00|||||||||2
1750076460000|2025-06-16 12:21:00|||||||||5
1750076470000|2025-06-16 12:21:10|||||||||3
1750076500000|2025-06-16 12:21:40|||||||||1
1750076530000|2025-06-16 12:22:10|||||||||1
1750076540000|2025-06-16 12:22:20|||||||||4
1750076550000|2025-06-16 12:22:30|||||||||1
1750076580000|2025-06-16 12:23:00|||||||||1
1750076620000|2025-06-16 12:23:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|18
1750076630000|2025-06-16 12:23:50|||||||||1
1750076640000|2025-06-16 12:24:00|||||||||1
1750076660000|2025-06-16 12:24:20|||||||||15
1750076700000|2025-06-16 12:25:00|||||||||4
1750076730000|2025-06-16 12:25:30|||||||||1
1750076750000|2025-06-16 12:25:50|||||||||10
1750076780000|2025-06-16 12:26:20|||||||||18
1750076800000|2025-06-16 12:26:40|||||||||3
1750076810000|2025-06-16 12:26:50|||||||||1
1750076820000|2025-06-16 12:27:00|||||||||4
1750076840000|2025-06-16 12:27:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|5
1750076850000|2025-06-16 12:27:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1750076870000|2025-06-16 12:27:50|||||||||25
1750076880000|2025-06-16 12:28:00|||||||||8
1750076940000|2025-06-16 12:29:00|||||||||3
1750076950000|2025-06-16 12:29:10|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|15
1750076960000|2025-06-16 12:29:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|3
1750076990000|2025-06-16 12:29:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1750077010000|2025-06-16 12:30:10|||||||||10
1750077030000|2025-06-16 12:30:30|||||||||3
1750077050000|2025-06-16 12:30:50|||||||||11
1750077100000|2025-06-16 12:31:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|26
1750077110000|2025-06-16 12:31:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1750077120000|2025-06-16 12:32:00|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|7
1750077130000|2025-06-16 12:32:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|2
1750077140000|2025-06-16 12:32:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1750077150000|2025-06-16 12:32:30|20.79|20.63|20.82|20.66|20.84|20.68|20.79|20.63|4
1750077160000|2025-06-16 12:32:40|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|0
1750077170000|2025-06-16 12:32:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1750077180000|2025-06-16 12:33:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|3
1750077200000|2025-06-16 12:33:20|||||||||1
1750077220000|2025-06-16 12:33:40|||||||||3
1750077300000|2025-06-16 12:35:00|||||||||3
1750077380000|2025-06-16 12:36:20|||||||||3
1750077450000|2025-06-16 12:37:30|||||||||1
1750077480000|2025-06-16 12:38:00|||||||||3
1750077550000|2025-06-16 12:39:10|||||||||2
1750077560000|2025-06-16 12:39:20|||||||||3
1750077630000|2025-06-16 12:40:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|22
1750077640000|2025-06-16 12:40:40|||||||||4
1750077710000|2025-06-16 12:41:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|2
1750077720000|2025-06-16 12:42:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1750077730000|2025-06-16 12:42:10|||||||||3
1750077760000|2025-06-16 12:42:40|||||||||2
1750077770000|2025-06-16 12:42:50|||||||||2
1750077780000|2025-06-16 12:43:00|||||||||1
1750077800000|2025-06-16 12:43:20|||||||||3
1750077810000|2025-06-16 12:43:30|||||||||3
1750077840000|2025-06-16 12:44:00|||||||||40
1750077880000|2025-06-16 12:44:40|||||||||3
1750077940000|2025-06-16 12:45:40|||||||||1
1750077960000|2025-06-16 12:46:00|||||||||3
1750078000000|2025-06-16 12:46:40|||||||||1
1750078040000|2025-06-16 12:47:20|||||||||3
1750078100000|2025-06-16 12:48:20|||||||||1
1750078110000|2025-06-16 12:48:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|13
1750078120000|2025-06-16 12:48:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1750078130000|2025-06-16 12:48:50|||||||||5
1750078150000|2025-06-16 12:49:10|||||||||4
1750078180000|2025-06-16 12:49:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1750078200000|2025-06-16 12:50:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750078230000|2025-06-16 12:50:30|||||||||3
1750078310000|2025-06-16 12:51:50|||||||||3
1750078320000|2025-06-16 12:52:00|||||||||1
1750078350000|2025-06-16 12:52:30|||||||||17
1750078390000|2025-06-16 12:53:10|||||||||3
1750078460000|2025-06-16 12:54:20|||||||||14
1750078540000|2025-06-16 12:55:40|||||||||9
1750078550000|2025-06-16 12:55:50|||||||||3
1750078570000|2025-06-16 12:56:10|||||||||4
1750078630000|2025-06-16 12:57:10|||||||||3
1750078650000|2025-06-16 12:57:30|||||||||3
1750078700000|2025-06-16 12:58:20|||||||||3
1750078760000|2025-06-16 12:59:20|||||||||5
1750078790000|2025-06-16 12:59:50|||||||||3
1750078830000|2025-06-16 13:00:30|||||||||3
1750078870000|2025-06-16 13:01:10|||||||||5
1750078950000|2025-06-16 13:02:30|||||||||3
1750078970000|2025-06-16 13:02:50|||||||||19
1750079030000|2025-06-16 13:03:50|||||||||4
1750079040000|2025-06-16 13:04:00|||||||||8
1750079050000|2025-06-16 13:04:10|||||||||55
1750079110000|2025-06-16 13:05:10|||||||||3
1750079170000|2025-06-16 13:06:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|90
1750079200000|2025-06-16 13:06:40|||||||||33
1750079220000|2025-06-16 13:07:00|||||||||1
1750079270000|2025-06-16 13:07:50|||||||||17
1750079300000|2025-06-16 13:08:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|79
1750079310000|2025-06-16 13:08:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1750079350000|2025-06-16 13:09:10|||||||||3
1750079390000|2025-06-16 13:09:50|||||||||5
1750079400000|2025-06-16 13:10:00|||||||||4
1750079430000|2025-06-16 13:10:30|||||||||6
1750079450000|2025-06-16 13:10:50|||||||||1
1750079460000|2025-06-16 13:11:00|||||||||1
1750079490000|2025-06-16 13:11:30|||||||||1
1750079510000|2025-06-16 13:11:50|||||||||3
1750079590000|2025-06-16 13:13:10|||||||||3
1750079640000|2025-06-16 13:14:00|||||||||17
1750079650000|2025-06-16 13:14:10|||||||||7
1750079660000|2025-06-16 13:14:20|||||||||1
1750079670000|2025-06-16 13:14:30|||||||||3
1750079730000|2025-06-16 13:15:30|||||||||14
1750079740000|2025-06-16 13:15:40|||||||||13
1750079750000|2025-06-16 13:15:50|||||||||4
1750079760000|2025-06-16 13:16:00|||||||||1
1750079800000|2025-06-16 13:16:40|||||||||1
1750079830000|2025-06-16 13:17:10|||||||||3
1750079850000|2025-06-16 13:17:30|||||||||1
1750079890000|2025-06-16 13:18:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750079900000|2025-06-16 13:18:20|||||||||1
1750079910000|2025-06-16 13:18:30|||||||||3
1750079920000|2025-06-16 13:18:40|||||||||15
1750079940000|2025-06-16 13:19:00|||||||||3
1750079980000|2025-06-16 13:19:40|||||||||3
1750079990000|2025-06-16 13:19:50|||||||||3
1750080010000|2025-06-16 13:20:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|24
1750080020000|2025-06-16 13:20:20|||||||||2
1750080030000|2025-06-16 13:20:30|||||||||4
1750080040000|2025-06-16 13:20:40|||||||||2
1750080050000|2025-06-16 13:20:50|||||||||2
1750080070000|2025-06-16 13:21:10|||||||||5
1750080090000|2025-06-16 13:21:30|||||||||1
1750080120000|2025-06-16 13:22:00|||||||||1
1750080150000|2025-06-16 13:22:30|||||||||3
1750080170000|2025-06-16 13:22:50|||||||||3
1750080180000|2025-06-16 13:23:00|||||||||1
1750080230000|2025-06-16 13:23:50|||||||||5
1750080260000|2025-06-16 13:24:20|||||||||2
1750080300000|2025-06-16 13:25:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|57
1750080310000|2025-06-16 13:25:10|||||||||3
1750080330000|2025-06-16 13:25:30|||||||||2
1750080370000|2025-06-16 13:26:10|||||||||1
1750080400000|2025-06-16 13:26:40|||||||||3
1750080420000|2025-06-16 13:27:00|||||||||1
1750080430000|2025-06-16 13:27:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1750080440000|2025-06-16 13:27:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750080470000|2025-06-16 13:27:50|||||||||3
1750080520000|2025-06-16 13:28:40|||||||||4
1750080530000|2025-06-16 13:28:50|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|29
1750080540000|2025-06-16 13:29:00|||||||||4
1750080550000|2025-06-16 13:29:10|||||||||3
1750080560000|2025-06-16 13:29:20|20.97|20.81|20.94|20.78|20.99|20.83|20.94|20.78|2
1750080570000|2025-06-16 13:29:30|||||||||1
1750080590000|2025-06-16 13:29:50|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|5
1750080600000|2025-06-16 13:30:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|187
1750080610000|2025-06-16 13:30:10|||||||||37
1750080620000|2025-06-16 13:30:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|35
1750080630000|2025-06-16 13:30:30|||||||||13
1750080640000|2025-06-16 13:30:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|38
1750080650000|2025-06-16 13:30:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|84
1750080660000|2025-06-16 13:31:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|408
1750080670000|2025-06-16 13:31:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|29
1750080680000|2025-06-16 13:31:20|||||||||15
1750080690000|2025-06-16 13:31:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|28
1750080700000|2025-06-16 13:31:40|||||||||83
1750080720000|2025-06-16 13:32:00|||||||||78
1750080730000|2025-06-16 13:32:10|||||||||27
1750080740000|2025-06-16 13:32:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1750080760000|2025-06-16 13:32:40|||||||||42
1750080770000|2025-06-16 13:32:50|||||||||47
1750080780000|2025-06-16 13:33:00|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|143
1750080790000|2025-06-16 13:33:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|17
1750080800000|2025-06-16 13:33:20|||||||||9
1750080810000|2025-06-16 13:33:30|||||||||18
1750080820000|2025-06-16 13:33:40|||||||||12
1750080830000|2025-06-16 13:33:50|||||||||9
1750080840000|2025-06-16 13:34:00|||||||||30
1750080850000|2025-06-16 13:34:10|||||||||23
1750080860000|2025-06-16 13:34:20|||||||||7
1750080870000|2025-06-16 13:34:30|||||||||8
1750080880000|2025-06-16 13:34:40|||||||||4
1750080890000|2025-06-16 13:34:50|||||||||15
1750080900000|2025-06-16 13:35:00|||||||||10
1750080910000|2025-06-16 13:35:10|||||||||4
1750080920000|2025-06-16 13:35:20|||||||||4
1750080930000|2025-06-16 13:35:30|||||||||2
1750080940000|2025-06-16 13:35:40|||||||||2
1750080960000|2025-06-16 13:36:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|77
1750080970000|2025-06-16 13:36:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|139
1750080980000|2025-06-16 13:36:20|||||||||2
1750080990000|2025-06-16 13:36:30|||||||||3
1750081000000|2025-06-16 13:36:40|||||||||5
1750081010000|2025-06-16 13:36:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1750081020000|2025-06-16 13:37:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|32
1750081030000|2025-06-16 13:37:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1750081040000|2025-06-16 13:37:20|||||||||8
1750081060000|2025-06-16 13:37:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|64
1750081070000|2025-06-16 13:37:50|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|38
1750081080000|2025-06-16 13:38:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|43
1750081090000|2025-06-16 13:38:10|||||||||6
1750081100000|2025-06-16 13:38:20|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|16
1750081110000|2025-06-16 13:38:30|||||||||6
1750081120000|2025-06-16 13:38:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|18
1750081130000|2025-06-16 13:38:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|29
1750081140000|2025-06-16 13:39:00|||||||||23
1750081150000|2025-06-16 13:39:10|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|23
1750081160000|2025-06-16 13:39:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|25
1750081170000|2025-06-16 13:39:30|||||||||42
1750081200000|2025-06-16 13:40:00|||||||||18
1750081240000|2025-06-16 13:40:40|||||||||5
1750081260000|2025-06-16 13:41:00|||||||||9
1750081270000|2025-06-16 13:41:10|||||||||1
1750081280000|2025-06-16 13:41:20|||||||||10
1750081290000|2025-06-16 13:41:30|||||||||8
1750081310000|2025-06-16 13:41:50|||||||||57
1750081320000|2025-06-16 13:42:00|||||||||3
1750081330000|2025-06-16 13:42:10|||||||||5
1750081340000|2025-06-16 13:42:20|||||||||6
1750081350000|2025-06-16 13:42:30|||||||||3
1750081360000|2025-06-16 13:42:40|||||||||10
1750081370000|2025-06-16 13:42:50|||||||||10
1750081380000|2025-06-16 13:43:00|||||||||1
1750081390000|2025-06-16 13:43:10|||||||||3
1750081400000|2025-06-16 13:43:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|15
1750081410000|2025-06-16 13:43:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|106
1750081420000|2025-06-16 13:43:40|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|87
1750081440000|2025-06-16 13:44:00|||||||||20
1750081450000|2025-06-16 13:44:10|||||||||8
1750081460000|2025-06-16 13:44:20|||||||||1
1750081470000|2025-06-16 13:44:30|||||||||3
1750081480000|2025-06-16 13:44:40|||||||||247
1750081490000|2025-06-16 13:44:50|||||||||39
1750081500000|2025-06-16 13:45:00|||||||||16
1750081510000|2025-06-16 13:45:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|116
1750081520000|2025-06-16 13:45:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|33
1750081530000|2025-06-16 13:45:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1750081540000|2025-06-16 13:45:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|45
1750081550000|2025-06-16 13:45:50|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|61
1750081560000|2025-06-16 13:46:00|||||||||4
1750081570000|2025-06-16 13:46:10|||||||||3
1750081590000|2025-06-16 13:46:30|||||||||1
1750081600000|2025-06-16 13:46:40|||||||||1
1750081610000|2025-06-16 13:46:50|||||||||3
1750081630000|2025-06-16 13:47:10|||||||||6
1750081640000|2025-06-16 13:47:20|||||||||44
1750081660000|2025-06-16 13:47:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|154
1750081670000|2025-06-16 13:47:50|||||||||21
1750081690000|2025-06-16 13:48:10|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|59
1750081700000|2025-06-16 13:48:20|||||||||8
1750081710000|2025-06-16 13:48:30|||||||||27
1750081720000|2025-06-16 13:48:40|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|18
1750081730000|2025-06-16 13:48:50|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|12
1750081740000|2025-06-16 13:49:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1750081750000|2025-06-16 13:49:10|||||||||47
1750081760000|2025-06-16 13:49:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|81
1750081770000|2025-06-16 13:49:30|||||||||7
1750081780000|2025-06-16 13:49:40|||||||||14
1750081790000|2025-06-16 13:49:50|||||||||3
1750081800000|2025-06-16 13:50:00|||||||||52
1750081810000|2025-06-16 13:50:10|||||||||4
1750081820000|2025-06-16 13:50:20|||||||||4
1750081830000|2025-06-16 13:50:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|16
1750081840000|2025-06-16 13:50:40|||||||||9
1750081860000|2025-06-16 13:51:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1750081870000|2025-06-16 13:51:10|||||||||135
1750081880000|2025-06-16 13:51:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1750081890000|2025-06-16 13:51:30|||||||||5
1750081900000|2025-06-16 13:51:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|135
1750081920000|2025-06-16 13:52:00|||||||||10
1750081940000|2025-06-16 13:52:20|||||||||3
1750081970000|2025-06-16 13:52:50|||||||||9
1750081990000|2025-06-16 13:53:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|21
1750082000000|2025-06-16 13:53:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|105
1750082010000|2025-06-16 13:53:30|||||||||2
1750082020000|2025-06-16 13:53:40|||||||||4
1750082030000|2025-06-16 13:53:50|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|438
1750082040000|2025-06-16 13:54:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|27
1750082050000|2025-06-16 13:54:10|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|97
1750082060000|2025-06-16 13:54:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|221
1750082080000|2025-06-16 13:54:40|||||||||1
1750082090000|2025-06-16 13:54:50|||||||||7
1750082100000|2025-06-16 13:55:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|148
1750082110000|2025-06-16 13:55:10|||||||||1
1750082120000|2025-06-16 13:55:20|||||||||11
1750082130000|2025-06-16 13:55:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|73
1750082140000|2025-06-16 13:55:40|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|79
1750082150000|2025-06-16 13:55:50|||||||||16
1750082160000|2025-06-16 13:56:00|||||||||4
1750082170000|2025-06-16 13:56:10|||||||||5
1750082180000|2025-06-16 13:56:20|||||||||13
1750082190000|2025-06-16 13:56:30|||||||||103
1750082200000|2025-06-16 13:56:40|||||||||21
1750082210000|2025-06-16 13:56:50|||||||||14
1750082220000|2025-06-16 13:57:00|||||||||13
1750082230000|2025-06-16 13:57:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|13
1750082240000|2025-06-16 13:57:20|||||||||9
1750082250000|2025-06-16 13:57:30|||||||||4
1750082260000|2025-06-16 13:57:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|176
1750082270000|2025-06-16 13:57:50|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|53
1750082280000|2025-06-16 13:58:00|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|46
1750082290000|2025-06-16 13:58:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|47
1750082310000|2025-06-16 13:58:30|||||||||2
1750082320000|2025-06-16 13:58:40|||||||||9
1750082330000|2025-06-16 13:58:50|||||||||3
1750082340000|2025-06-16 13:59:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|37
1750082350000|2025-06-16 13:59:10|||||||||5
1750082360000|2025-06-16 13:59:20|||||||||5
1750082370000|2025-06-16 13:59:30|||||||||7
1750082380000|2025-06-16 13:59:40|||||||||7
1750082390000|2025-06-16 13:59:50|||||||||18
1750082400000|2025-06-16 14:00:00|||||||||114
1750082410000|2025-06-16 14:00:10|||||||||5
1750082420000|2025-06-16 14:00:20|||||||||18
1750082430000|2025-06-16 14:00:30|||||||||8
1750082440000|2025-06-16 14:00:40|||||||||14
1750082450000|2025-06-16 14:00:50|||||||||28
1750082460000|2025-06-16 14:01:00|||||||||3
1750082470000|2025-06-16 14:01:10|||||||||12
1750082480000|2025-06-16 14:01:20|||||||||21
1750082490000|2025-06-16 14:01:30|||||||||6
1750082500000|2025-06-16 14:01:40|||||||||49
1750082510000|2025-06-16 14:01:50|||||||||7
1750082520000|2025-06-16 14:02:00|||||||||10
1750082530000|2025-06-16 14:02:10|||||||||38
1750082540000|2025-06-16 14:02:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|46
1750082550000|2025-06-16 14:02:30|||||||||24
1750082560000|2025-06-16 14:02:40|||||||||88
1750082570000|2025-06-16 14:02:50|||||||||12
1750082580000|2025-06-16 14:03:00|||||||||10
1750082590000|2025-06-16 14:03:10|||||||||20
1750082600000|2025-06-16 14:03:20|||||||||5
1750082610000|2025-06-16 14:03:30|||||||||7
1750082620000|2025-06-16 14:03:40|||||||||15
1750082630000|2025-06-16 14:03:50|||||||||51
1750082640000|2025-06-16 14:04:00|||||||||5
1750082650000|2025-06-16 14:04:10|||||||||64
1750082660000|2025-06-16 14:04:20|||||||||3
1750082670000|2025-06-16 14:04:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|79
1750082680000|2025-06-16 14:04:40|||||||||9
1750082690000|2025-06-16 14:04:50|||||||||5
1750082700000|2025-06-16 14:05:00|||||||||8
1750082710000|2025-06-16 14:05:10|||||||||13
1750082720000|2025-06-16 14:05:20|||||||||11
1750082730000|2025-06-16 14:05:30|||||||||21
1750082740000|2025-06-16 14:05:40|||||||||23
1750082750000|2025-06-16 14:05:50|||||||||28
1750082760000|2025-06-16 14:06:00|||||||||23
1750082770000|2025-06-16 14:06:10|||||||||5
1750082780000|2025-06-16 14:06:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1750082790000|2025-06-16 14:06:30|||||||||15
1750082800000|2025-06-16 14:06:40|||||||||6
1750082810000|2025-06-16 14:06:50|||||||||65
1750082820000|2025-06-16 14:07:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|171
1750082830000|2025-06-16 14:07:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|50
1750082840000|2025-06-16 14:07:20|||||||||5
1750082850000|2025-06-16 14:07:30|||||||||20
1750082860000|2025-06-16 14:07:40|||||||||3
1750082870000|2025-06-16 14:07:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|49
1750082880000|2025-06-16 14:08:00|||||||||7
1750082890000|2025-06-16 14:08:10|||||||||3
1750082900000|2025-06-16 14:08:20|||||||||6
1750082910000|2025-06-16 14:08:30|||||||||24
1750082920000|2025-06-16 14:08:40|||||||||10
1750082930000|2025-06-16 14:08:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|59
1750082940000|2025-06-16 14:09:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|45
1750082950000|2025-06-16 14:09:10|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|31
1750082960000|2025-06-16 14:09:20|||||||||3
1750082970000|2025-06-16 14:09:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|43
1750082980000|2025-06-16 14:09:40|||||||||8
1750082990000|2025-06-16 14:09:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|21
1750083000000|2025-06-16 14:10:00|||||||||20
1750083010000|2025-06-16 14:10:10|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|48
1750083020000|2025-06-16 14:10:20|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|21
1750083030000|2025-06-16 14:10:30|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|68
1750083040000|2025-06-16 14:10:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|59
1750083050000|2025-06-16 14:10:50|||||||||1
1750083060000|2025-06-16 14:11:00|||||||||28
1750083070000|2025-06-16 14:11:10|||||||||52
1750083080000|2025-06-16 14:11:20|||||||||26
1750083090000|2025-06-16 14:11:30|||||||||84
1750083100000|2025-06-16 14:11:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|39
1750083120000|2025-06-16 14:12:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|254
1750083130000|2025-06-16 14:12:10|||||||||4
1750083140000|2025-06-16 14:12:20|||||||||2
1750083150000|2025-06-16 14:12:30|||||||||1
1750083160000|2025-06-16 14:12:40|||||||||22
1750083170000|2025-06-16 14:12:50|||||||||11
1750083180000|2025-06-16 14:13:00|||||||||80
1750083190000|2025-06-16 14:13:10|||||||||12
1750083200000|2025-06-16 14:13:20|||||||||5
1750083210000|2025-06-16 14:13:30|||||||||51
1750083220000|2025-06-16 14:13:40|||||||||16
1750083230000|2025-06-16 14:13:50|||||||||20
1750083240000|2025-06-16 14:14:00|||||||||7
1750083250000|2025-06-16 14:14:10|||||||||13
1750083260000|2025-06-16 14:14:20|||||||||7
1750083270000|2025-06-16 14:14:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|83
1750083280000|2025-06-16 14:14:40|||||||||48
1750083290000|2025-06-16 14:14:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|56
1750083300000|2025-06-16 14:15:00|||||||||11
1750083310000|2025-06-16 14:15:10|||||||||6
1750083320000|2025-06-16 14:15:20|||||||||9
1750083330000|2025-06-16 14:15:30|||||||||34
1750083340000|2025-06-16 14:15:40|||||||||23
1750083350000|2025-06-16 14:15:50|||||||||5
1750083360000|2025-06-16 14:16:00|||||||||12
1750083370000|2025-06-16 14:16:10|||||||||23
1750083380000|2025-06-16 14:16:20|||||||||9
1750083390000|2025-06-16 14:16:30|||||||||18
1750083400000|2025-06-16 14:16:40|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|86
1750083410000|2025-06-16 14:16:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|15
1750083420000|2025-06-16 14:17:00|||||||||11
1750083430000|2025-06-16 14:17:10|||||||||3
1750083440000|2025-06-16 14:17:20|||||||||27
1750083450000|2025-06-16 14:17:30|||||||||3
1750083460000|2025-06-16 14:17:40|||||||||16
1750083470000|2025-06-16 14:17:50|||||||||16
1750083480000|2025-06-16 14:18:00|||||||||34
1750083490000|2025-06-16 14:18:10|||||||||4
1750083500000|2025-06-16 14:18:20|||||||||15
1750083510000|2025-06-16 14:18:30|||||||||51
1750083520000|2025-06-16 14:18:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|86
1750083530000|2025-06-16 14:18:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|66
1750083540000|2025-06-16 14:19:00|||||||||6
1750083550000|2025-06-16 14:19:10|||||||||3
1750083560000|2025-06-16 14:19:20|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|19
1750083570000|2025-06-16 14:19:30|||||||||8
1750083580000|2025-06-16 14:19:40|||||||||5
1750083590000|2025-06-16 14:19:50|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|52
1750083600000|2025-06-16 14:20:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|80
1750083620000|2025-06-16 14:20:20|||||||||6
1750083630000|2025-06-16 14:20:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|408
1750083640000|2025-06-16 14:20:40|||||||||27
1750083650000|2025-06-16 14:20:50|||||||||49
1750083660000|2025-06-16 14:21:00|||||||||7
1750083670000|2025-06-16 14:21:10|||||||||10
1750083680000|2025-06-16 14:21:20|||||||||1
1750083690000|2025-06-16 14:21:30|||||||||8
1750083700000|2025-06-16 14:21:40|||||||||19
1750083710000|2025-06-16 14:21:50|||||||||10
1750083720000|2025-06-16 14:22:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|157
1750083730000|2025-06-16 14:22:10|||||||||9
1750083750000|2025-06-16 14:22:30|||||||||36
1750083760000|2025-06-16 14:22:40|||||||||35
1750083770000|2025-06-16 14:22:50|||||||||9
1750083780000|2025-06-16 14:23:00|||||||||6
1750083790000|2025-06-16 14:23:10|||||||||5
1750083800000|2025-06-16 14:23:20|||||||||10
1750083810000|2025-06-16 14:23:30|||||||||5
1750083820000|2025-06-16 14:23:40|||||||||7
1750083830000|2025-06-16 14:23:50|||||||||80
1750083840000|2025-06-16 14:24:00|||||||||46
1750083850000|2025-06-16 14:24:10|||||||||3
1750083860000|2025-06-16 14:24:20|||||||||8
1750083870000|2025-06-16 14:24:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|14
1750083880000|2025-06-16 14:24:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|253
1750083890000|2025-06-16 14:24:50|||||||||3
1750083900000|2025-06-16 14:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|11
1750083910000|2025-06-16 14:25:10|||||||||2
1750083920000|2025-06-16 14:25:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1750083930000|2025-06-16 14:25:30|||||||||34
1750083950000|2025-06-16 14:25:50|||||||||3
1750083960000|2025-06-16 14:26:00|||||||||31
1750083970000|2025-06-16 14:26:10|||||||||10
1750083990000|2025-06-16 14:26:30|||||||||10
1750084000000|2025-06-16 14:26:40|||||||||2
1750084010000|2025-06-16 14:26:50|||||||||15
1750084020000|2025-06-16 14:27:00|||||||||39
1750084030000|2025-06-16 14:27:10|||||||||14
1750084040000|2025-06-16 14:27:20|||||||||2
1750084050000|2025-06-16 14:27:30|||||||||10
1750084060000|2025-06-16 14:27:40|||||||||9
1750084070000|2025-06-16 14:27:50|||||||||17
1750084080000|2025-06-16 14:28:00|||||||||10
1750084090000|2025-06-16 14:28:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|24
1750084100000|2025-06-16 14:28:20|||||||||21
1750084110000|2025-06-16 14:28:30|||||||||7
1750084120000|2025-06-16 14:28:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|99
1750084130000|2025-06-16 14:28:50|||||||||7
1750084140000|2025-06-16 14:29:00|||||||||4
1750084150000|2025-06-16 14:29:10|||||||||4
1750084160000|2025-06-16 14:29:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|70
1750084170000|2025-06-16 14:29:30|||||||||8
1750084180000|2025-06-16 14:29:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1750084190000|2025-06-16 14:29:50|||||||||7
1750084200000|2025-06-16 14:30:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1750084210000|2025-06-16 14:30:10|||||||||8
1750084220000|2025-06-16 14:30:20|||||||||63
1750084230000|2025-06-16 14:30:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|42
1750084240000|2025-06-16 14:30:40|||||||||21
1750084250000|2025-06-16 14:30:50|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|19
1750084260000|2025-06-16 14:31:00|||||||||2
1750084270000|2025-06-16 14:31:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1750084280000|2025-06-16 14:31:20|||||||||4
1750084290000|2025-06-16 14:31:30|||||||||4
1750084310000|2025-06-16 14:31:50|||||||||5
1750084320000|2025-06-16 14:32:00|||||||||1
1750084330000|2025-06-16 14:32:10|||||||||20
1750084350000|2025-06-16 14:32:30|||||||||48
1750084360000|2025-06-16 14:32:40|||||||||36
1750084370000|2025-06-16 14:32:50|||||||||33
1750084380000|2025-06-16 14:33:00|||||||||13
1750084390000|2025-06-16 14:33:10|||||||||1
1750084400000|2025-06-16 14:33:20|||||||||18
1750084410000|2025-06-16 14:33:30|||||||||3
1750084420000|2025-06-16 14:33:40|||||||||19
1750084430000|2025-06-16 14:33:50|||||||||10
1750084440000|2025-06-16 14:34:00|||||||||6
1750084450000|2025-06-16 14:34:10|||||||||29
1750084460000|2025-06-16 14:34:20|||||||||7
1750084470000|2025-06-16 14:34:30|||||||||24
1750084480000|2025-06-16 14:34:40|||||||||118
1750084490000|2025-06-16 14:34:50|||||||||5
1750084500000|2025-06-16 14:35:00|||||||||7
1750084510000|2025-06-16 14:35:10|||||||||13
1750084520000|2025-06-16 14:35:20|||||||||37
1750084530000|2025-06-16 14:35:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1750084540000|2025-06-16 14:35:40|||||||||1
1750084550000|2025-06-16 14:35:50|||||||||8
1750084560000|2025-06-16 14:36:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|167
1750084570000|2025-06-16 14:36:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|41
1750084580000|2025-06-16 14:36:20|||||||||2
1750084590000|2025-06-16 14:36:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1750084600000|2025-06-16 14:36:40|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|11
1750084610000|2025-06-16 14:36:50|||||||||10
1750084620000|2025-06-16 14:37:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|2
1750084630000|2025-06-16 14:37:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|17
1750084650000|2025-06-16 14:37:30|||||||||27
1750084660000|2025-06-16 14:37:40|||||||||1
1750084670000|2025-06-16 14:37:50|||||||||1
1750084680000|2025-06-16 14:38:00|||||||||4
1750084690000|2025-06-16 14:38:10|||||||||4
1750084700000|2025-06-16 14:38:20|||||||||2
1750084710000|2025-06-16 14:38:30|||||||||10
1750084720000|2025-06-16 14:38:40|||||||||10
1750084730000|2025-06-16 14:38:50|||||||||6
1750084740000|2025-06-16 14:39:00|||||||||17
1750084750000|2025-06-16 14:39:10|||||||||4
1750084760000|2025-06-16 14:39:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|16
1750084780000|2025-06-16 14:39:40|||||||||2
1750084790000|2025-06-16 14:39:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|27
1750084800000|2025-06-16 14:40:00|||||||||3
1750084810000|2025-06-16 14:40:10|||||||||26
1750084820000|2025-06-16 14:40:20|||||||||1
1750084830000|2025-06-16 14:40:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|41
1750084840000|2025-06-16 14:40:40|||||||||43
1750084850000|2025-06-16 14:40:50|||||||||3
1750084860000|2025-06-16 14:41:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|25
1750084870000|2025-06-16 14:41:10|||||||||4
1750084880000|2025-06-16 14:41:20|||||||||5
1750084890000|2025-06-16 14:41:30|||||||||1
1750084900000|2025-06-16 14:41:40|||||||||1
1750084910000|2025-06-16 14:41:50|||||||||2
1750084920000|2025-06-16 14:42:00|||||||||1
1750084930000|2025-06-16 14:42:10|||||||||14
1750084940000|2025-06-16 14:42:20|||||||||30
1750084950000|2025-06-16 14:42:30|||||||||3
1750084960000|2025-06-16 14:42:40|||||||||29
1750084970000|2025-06-16 14:42:50|||||||||4
1750084980000|2025-06-16 14:43:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|74
1750084990000|2025-06-16 14:43:10|||||||||11
1750085000000|2025-06-16 14:43:20|||||||||1
1750085010000|2025-06-16 14:43:30|||||||||3
1750085030000|2025-06-16 14:43:50|||||||||13
1750085040000|2025-06-16 14:44:00|||||||||5
1750085050000|2025-06-16 14:44:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|183
1750085060000|2025-06-16 14:44:20|||||||||7
1750085070000|2025-06-16 14:44:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|66
1750085080000|2025-06-16 14:44:40|||||||||3
1750085090000|2025-06-16 14:44:50|||||||||24
1750085100000|2025-06-16 14:45:00|||||||||1
1750085110000|2025-06-16 14:45:10|||||||||14
1750085130000|2025-06-16 14:45:30|||||||||181
1750085140000|2025-06-16 14:45:40|||||||||32
1750085150000|2025-06-16 14:45:50|||||||||1
1750085160000|2025-06-16 14:46:00|||||||||1
1750085170000|2025-06-16 14:46:10|||||||||25
1750085180000|2025-06-16 14:46:20|||||||||9
1750085190000|2025-06-16 14:46:30|||||||||13
1750085200000|2025-06-16 14:46:40|||||||||3
1750085210000|2025-06-16 14:46:50|||||||||10
1750085220000|2025-06-16 14:47:00|||||||||2
1750085230000|2025-06-16 14:47:10|||||||||91
1750085240000|2025-06-16 14:47:20|||||||||3
1750085250000|2025-06-16 14:47:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|49
1750085260000|2025-06-16 14:47:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|51
1750085270000|2025-06-16 14:47:50|||||||||17
1750085280000|2025-06-16 14:48:00|||||||||31
1750085290000|2025-06-16 14:48:10|||||||||2
1750085300000|2025-06-16 14:48:20|||||||||3
1750085320000|2025-06-16 14:48:40|||||||||4
1750085340000|2025-06-16 14:49:00|||||||||6
1750085350000|2025-06-16 14:49:10|||||||||9
1750085360000|2025-06-16 14:49:20|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|19
1750085370000|2025-06-16 14:49:30|||||||||11
1750085380000|2025-06-16 14:49:40|||||||||3
1750085390000|2025-06-16 14:49:50|||||||||4
1750085400000|2025-06-16 14:50:00|||||||||13
1750085410000|2025-06-16 14:50:10|||||||||11
1750085420000|2025-06-16 14:50:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|42
1750085430000|2025-06-16 14:50:30|||||||||16
1750085440000|2025-06-16 14:50:40|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|34
1750085450000|2025-06-16 14:50:50|||||||||12
1750085460000|2025-06-16 14:51:00|||||||||25
1750085490000|2025-06-16 14:51:30|||||||||3
1750085510000|2025-06-16 14:51:50|||||||||33
1750085520000|2025-06-16 14:52:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|7
1750085530000|2025-06-16 14:52:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|35
1750085540000|2025-06-16 14:52:20|||||||||9
1750085550000|2025-06-16 14:52:30|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|20
1750085560000|2025-06-16 14:52:40|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|9
1750085570000|2025-06-16 14:52:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1750085580000|2025-06-16 14:53:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|53
1750085590000|2025-06-16 14:53:10|||||||||1
1750085600000|2025-06-16 14:53:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|57
1750085610000|2025-06-16 14:53:30|||||||||11
1750085620000|2025-06-16 14:53:40|||||||||1
1750085630000|2025-06-16 14:53:50|||||||||57
1750085640000|2025-06-16 14:54:00|||||||||9
1750085650000|2025-06-16 14:54:10|||||||||125
1750085660000|2025-06-16 14:54:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|98
1750085670000|2025-06-16 14:54:30|||||||||2
1750085680000|2025-06-16 14:54:40|||||||||4
1750085690000|2025-06-16 14:54:50|||||||||17
1750085700000|2025-06-16 14:55:00|||||||||15
1750085710000|2025-06-16 14:55:10|||||||||48
1750085720000|2025-06-16 14:55:20|||||||||60
1750085730000|2025-06-16 14:55:30|||||||||18
1750085740000|2025-06-16 14:55:40|||||||||10
1750085750000|2025-06-16 14:55:50|||||||||2
1750085760000|2025-06-16 14:56:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1750085770000|2025-06-16 14:56:10|||||||||17
1750085780000|2025-06-16 14:56:20|||||||||5
1750085790000|2025-06-16 14:56:30|||||||||13
1750085800000|2025-06-16 14:56:40|||||||||4
1750085810000|2025-06-16 14:56:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|23
1750085820000|2025-06-16 14:57:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|134
1750085840000|2025-06-16 14:57:20|||||||||2
1750085850000|2025-06-16 14:57:30|||||||||4
1750085860000|2025-06-16 14:57:40|||||||||26
1750085870000|2025-06-16 14:57:50|||||||||2
1750085880000|2025-06-16 14:58:00|||||||||5
1750085890000|2025-06-16 14:58:10|||||||||6
1750085900000|2025-06-16 14:58:20|||||||||12
1750085910000|2025-06-16 14:58:30|||||||||2
1750085920000|2025-06-16 14:58:40|||||||||3
1750085930000|2025-06-16 14:58:50|||||||||10
1750085940000|2025-06-16 14:59:00|||||||||12
1750085950000|2025-06-16 14:59:10|||||||||1
1750085960000|2025-06-16 14:59:20|||||||||5
1750085970000|2025-06-16 14:59:30|||||||||10
1750085980000|2025-06-16 14:59:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|19
1750085990000|2025-06-16 14:59:50|||||||||6
1750086000000|2025-06-16 15:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|69
1750086010000|2025-06-16 15:00:10|||||||||56
1750086020000|2025-06-16 15:00:20|||||||||2
1750086030000|2025-06-16 15:00:30|||||||||29
1750086040000|2025-06-16 15:00:40|||||||||12
1750086050000|2025-06-16 15:00:50|||||||||4
1750086060000|2025-06-16 15:01:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|20
1750086070000|2025-06-16 15:01:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|1
1750086080000|2025-06-16 15:01:20|||||||||2
1750086090000|2025-06-16 15:01:30|||||||||8
1750086100000|2025-06-16 15:01:40|||||||||1
1750086110000|2025-06-16 15:01:50|||||||||2
1750086120000|2025-06-16 15:02:00|||||||||3
1750086130000|2025-06-16 15:02:10|||||||||3
1750086140000|2025-06-16 15:02:20|||||||||7
1750086150000|2025-06-16 15:02:30|||||||||1
1750086160000|2025-06-16 15:02:40|||||||||5
1750086170000|2025-06-16 15:02:50|||||||||4
1750086180000|2025-06-16 15:03:00|||||||||3
1750086190000|2025-06-16 15:03:10|||||||||6
1750086200000|2025-06-16 15:03:20|||||||||1
1750086210000|2025-06-16 15:03:30|||||||||6
1750086220000|2025-06-16 15:03:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|34
1750086230000|2025-06-16 15:03:50|||||||||10
1750086240000|2025-06-16 15:04:00|||||||||48
1750086250000|2025-06-16 15:04:10|||||||||4
1750086260000|2025-06-16 15:04:20|||||||||7
1750086270000|2025-06-16 15:04:30|||||||||6
1750086280000|2025-06-16 15:04:40|||||||||4
1750086290000|2025-06-16 15:04:50|||||||||1
1750086300000|2025-06-16 15:05:00|||||||||3
1750086310000|2025-06-16 15:05:10|||||||||1
1750086320000|2025-06-16 15:05:20|||||||||1
1750086330000|2025-06-16 15:05:30|||||||||5
1750086340000|2025-06-16 15:05:40|||||||||1
1750086350000|2025-06-16 15:05:50|||||||||2
1750086360000|2025-06-16 15:06:00|||||||||13
1750086370000|2025-06-16 15:06:10|||||||||3
1750086380000|2025-06-16 15:06:20|||||||||5
1750086390000|2025-06-16 15:06:30|||||||||4
1750086400000|2025-06-16 15:06:40|||||||||48
1750086410000|2025-06-16 15:06:50|||||||||2
1750086420000|2025-06-16 15:07:00|||||||||5
1750086430000|2025-06-16 15:07:10|||||||||11
1750086440000|2025-06-16 15:07:20|||||||||2
1750086450000|2025-06-16 15:07:30|||||||||11
1750086470000|2025-06-16 15:07:50|||||||||3
1750086480000|2025-06-16 15:08:00|||||||||17
1750086490000|2025-06-16 15:08:10|||||||||15
1750086500000|2025-06-16 15:08:20|||||||||1
1750086510000|2025-06-16 15:08:30|||||||||1
1750086520000|2025-06-16 15:08:40|||||||||5
1750086530000|2025-06-16 15:08:50|||||||||1
1750086540000|2025-06-16 15:09:00|||||||||4
1750086550000|2025-06-16 15:09:10|||||||||2
1750086560000|2025-06-16 15:09:20|||||||||30
1750086570000|2025-06-16 15:09:30|||||||||6
1750086580000|2025-06-16 15:09:40|||||||||3
1750086590000|2025-06-16 15:09:50|||||||||4
1750086600000|2025-06-16 15:10:00|||||||||5
1750086610000|2025-06-16 15:10:10|||||||||1
1750086620000|2025-06-16 15:10:20|||||||||2
1750086630000|2025-06-16 15:10:30|||||||||3
1750086640000|2025-06-16 15:10:40|||||||||1
1750086650000|2025-06-16 15:10:50|||||||||1
1750086660000|2025-06-16 15:11:00|||||||||2
1750086670000|2025-06-16 15:11:10|||||||||6
1750086680000|2025-06-16 15:11:20|||||||||92
1750086690000|2025-06-16 15:11:30|||||||||12
1750086700000|2025-06-16 15:11:40|||||||||1
1750086720000|2025-06-16 15:12:00|||||||||13
1750086740000|2025-06-16 15:12:20|||||||||1
1750086750000|2025-06-16 15:12:30|||||||||23
1750086760000|2025-06-16 15:12:40|||||||||5
1750086770000|2025-06-16 15:12:50|||||||||3
1750086780000|2025-06-16 15:13:00|||||||||26
1750086800000|2025-06-16 15:13:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|56
1750086810000|2025-06-16 15:13:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|25
1750086850000|2025-06-16 15:14:10|||||||||3
1750086860000|2025-06-16 15:14:20|||||||||6
1750086870000|2025-06-16 15:14:30|||||||||3
1750086890000|2025-06-16 15:14:50|||||||||27
1750086900000|2025-06-16 15:15:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|22
1750086910000|2025-06-16 15:15:10|||||||||3
1750086920000|2025-06-16 15:15:20|||||||||2
1750086930000|2025-06-16 15:15:30|||||||||15
1750086940000|2025-06-16 15:15:40|||||||||1
1750086950000|2025-06-16 15:15:50|||||||||3
1750086960000|2025-06-16 15:16:00|||||||||1
1750086970000|2025-06-16 15:16:10|||||||||5
1750086980000|2025-06-16 15:16:20|||||||||1
1750086990000|2025-06-16 15:16:30|||||||||3
1750087000000|2025-06-16 15:16:40|||||||||3
1750087010000|2025-06-16 15:16:50|||||||||2
1750087020000|2025-06-16 15:17:00|||||||||4
1750087030000|2025-06-16 15:17:10|||||||||2
1750087040000|2025-06-16 15:17:20|||||||||6
1750087050000|2025-06-16 15:17:30|||||||||1
1750087060000|2025-06-16 15:17:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1750087070000|2025-06-16 15:17:50|||||||||4
1750087080000|2025-06-16 15:18:00|||||||||53
1750087090000|2025-06-16 15:18:10|||||||||3
1750087100000|2025-06-16 15:18:20|||||||||1
1750087110000|2025-06-16 15:18:30|||||||||30
1750087120000|2025-06-16 15:18:40|||||||||1
1750087130000|2025-06-16 15:18:50|||||||||7
1750087140000|2025-06-16 15:19:00|||||||||1
1750087150000|2025-06-16 15:19:10|||||||||7
1750087160000|2025-06-16 15:19:20|||||||||1
1750087170000|2025-06-16 15:19:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|75
1750087190000|2025-06-16 15:19:50|||||||||6
1750087200000|2025-06-16 15:20:00|||||||||7
1750087210000|2025-06-16 15:20:10|||||||||3
1750087220000|2025-06-16 15:20:20|||||||||13
1750087240000|2025-06-16 15:20:40|||||||||1
1750087250000|2025-06-16 15:20:50|||||||||16
1750087260000|2025-06-16 15:21:00|||||||||4
1750087270000|2025-06-16 15:21:10|||||||||3
1750087280000|2025-06-16 15:21:20|||||||||1
1750087290000|2025-06-16 15:21:30|||||||||8
1750087300000|2025-06-16 15:21:40|||||||||9
1750087310000|2025-06-16 15:21:50|||||||||3
1750087320000|2025-06-16 15:22:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|204
1750087330000|2025-06-16 15:22:10|||||||||16
1750087340000|2025-06-16 15:22:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1750087370000|2025-06-16 15:22:50|||||||||1
1750087390000|2025-06-16 15:23:10|||||||||3
1750087400000|2025-06-16 15:23:20|||||||||8
1750087410000|2025-06-16 15:23:30|||||||||14
1750087420000|2025-06-16 15:23:40|||||||||1
1750087430000|2025-06-16 15:23:50|||||||||4
1750087440000|2025-06-16 15:24:00|||||||||10
1750087450000|2025-06-16 15:24:10|||||||||7
1750087460000|2025-06-16 15:24:20|||||||||2
1750087470000|2025-06-16 15:24:30|||||||||2
1750087480000|2025-06-16 15:24:40|||||||||3
1750087490000|2025-06-16 15:24:50|||||||||14
1750087500000|2025-06-16 15:25:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|70
1750087510000|2025-06-16 15:25:10|||||||||24
1750087520000|2025-06-16 15:25:20|||||||||18
1750087530000|2025-06-16 15:25:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|266
1750087540000|2025-06-16 15:25:40|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|21
1750087550000|2025-06-16 15:25:50|||||||||1
1750087560000|2025-06-16 15:26:00|||||||||1
1750087570000|2025-06-16 15:26:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|184
1750087600000|2025-06-16 15:26:40|||||||||31
1750087620000|2025-06-16 15:27:00|||||||||5
1750087630000|2025-06-16 15:27:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|44
1750087650000|2025-06-16 15:27:30|||||||||169
1750087670000|2025-06-16 15:27:50|||||||||1
1750087690000|2025-06-16 15:28:10|||||||||3
1750087710000|2025-06-16 15:28:30|||||||||2
1750087720000|2025-06-16 15:28:40|||||||||3
1750087730000|2025-06-16 15:28:50|||||||||2
1750087750000|2025-06-16 15:29:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|98
1750087760000|2025-06-16 15:29:20|||||||||5
1750087780000|2025-06-16 15:29:40|||||||||2
1750087790000|2025-06-16 15:29:50|||||||||13
1750087800000|2025-06-16 15:30:00|||||||||5
1750087810000|2025-06-16 15:30:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1750087840000|2025-06-16 15:30:40|||||||||1
1750087850000|2025-06-16 15:30:50|||||||||1
1750087870000|2025-06-16 15:31:10|||||||||1
1750087880000|2025-06-16 15:31:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|23
1750087890000|2025-06-16 15:31:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|17
1750087900000|2025-06-16 15:31:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|54
1750087910000|2025-06-16 15:31:50|||||||||8
1750087930000|2025-06-16 15:32:10|||||||||2
1750087940000|2025-06-16 15:32:20|||||||||2
1750087970000|2025-06-16 15:32:50|||||||||4
1750087980000|2025-06-16 15:33:00|||||||||5
1750087990000|2025-06-16 15:33:10|||||||||2
1750088000000|2025-06-16 15:33:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1750088010000|2025-06-16 15:33:30|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|34
1750088020000|2025-06-16 15:33:40|||||||||2
1750088030000|2025-06-16 15:33:50|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|5
1750088050000|2025-06-16 15:34:10|||||||||15
1750088060000|2025-06-16 15:34:20|||||||||2
1750088080000|2025-06-16 15:34:40|||||||||2
1750088090000|2025-06-16 15:34:50|||||||||1
1750088110000|2025-06-16 15:35:10|||||||||3
1750088120000|2025-06-16 15:35:20|||||||||17
1750088130000|2025-06-16 15:35:30|||||||||25
1750088140000|2025-06-16 15:35:40|||||||||4
1750088150000|2025-06-16 15:35:50|||||||||8
1750088160000|2025-06-16 15:36:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|120
1750088170000|2025-06-16 15:36:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|93
1750088180000|2025-06-16 15:36:20|||||||||16
1750088190000|2025-06-16 15:36:30|||||||||1
1750088200000|2025-06-16 15:36:40|||||||||1
1750088210000|2025-06-16 15:36:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|28
1750088230000|2025-06-16 15:37:10|||||||||1
1750088260000|2025-06-16 15:37:40|||||||||1
1750088270000|2025-06-16 15:37:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|226
1750088280000|2025-06-16 15:38:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|36
1750088290000|2025-06-16 15:38:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|9
1750088300000|2025-06-16 15:38:20|||||||||11
1750088310000|2025-06-16 15:38:30|||||||||9
1750088320000|2025-06-16 15:38:40|||||||||17
1750088330000|2025-06-16 15:38:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|107
1750088340000|2025-06-16 15:39:00|||||||||1
1750088350000|2025-06-16 15:39:10|||||||||2
1750088370000|2025-06-16 15:39:30|||||||||3
1750088380000|2025-06-16 15:39:40|||||||||1
1750088390000|2025-06-16 15:39:50|||||||||1
1750088400000|2025-06-16 15:40:00|||||||||16
1750088410000|2025-06-16 15:40:10|||||||||1
1750088420000|2025-06-16 15:40:20|||||||||2
1750088430000|2025-06-16 15:40:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|54
1750088440000|2025-06-16 15:40:40|||||||||1
1750088450000|2025-06-16 15:40:50|||||||||11
1750088460000|2025-06-16 15:41:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|42
1750088490000|2025-06-16 15:41:30|||||||||1
1750088500000|2025-06-16 15:41:40|||||||||17
1750088510000|2025-06-16 15:41:50|||||||||9
1750088520000|2025-06-16 15:42:00|||||||||24
1750088530000|2025-06-16 15:42:10|||||||||30
1750088540000|2025-06-16 15:42:20|||||||||22
1750088550000|2025-06-16 15:42:30|||||||||1
1750088560000|2025-06-16 15:42:40|||||||||1
1750088570000|2025-06-16 15:42:50|||||||||5
1750088590000|2025-06-16 15:43:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|158
1750088600000|2025-06-16 15:43:20|||||||||1
1750088610000|2025-06-16 15:43:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|13
1750088620000|2025-06-16 15:43:40|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|5
1750088630000|2025-06-16 15:43:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|112
1750088640000|2025-06-16 15:44:00|||||||||4
1750088650000|2025-06-16 15:44:10|||||||||1
1750088670000|2025-06-16 15:44:30|||||||||2
1750088680000|2025-06-16 15:44:40|||||||||1
1750088690000|2025-06-16 15:44:50|||||||||6
1750088700000|2025-06-16 15:45:00|||||||||2
1750088710000|2025-06-16 15:45:10|||||||||2
1750088720000|2025-06-16 15:45:20|||||||||22
1750088740000|2025-06-16 15:45:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1750088750000|2025-06-16 15:45:50|||||||||3
1750088760000|2025-06-16 15:46:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|36
1750088770000|2025-06-16 15:46:10|||||||||13
1750088790000|2025-06-16 15:46:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|9
1750088800000|2025-06-16 15:46:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|5
1750088820000|2025-06-16 15:47:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|8
1750088830000|2025-06-16 15:47:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1750088850000|2025-06-16 15:47:30|||||||||4
1750088860000|2025-06-16 15:47:40|||||||||10
1750088880000|2025-06-16 15:48:00|||||||||1
1750088920000|2025-06-16 15:48:40|||||||||1
1750088930000|2025-06-16 15:48:50|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|101
1750088940000|2025-06-16 15:49:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|36
1750088960000|2025-06-16 15:49:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1750088970000|2025-06-16 15:49:30|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|1
1750089000000|2025-06-16 15:50:00|||||||||2
1750089010000|2025-06-16 15:50:10|||||||||5
1750089020000|2025-06-16 15:50:20|||||||||1
1750089040000|2025-06-16 15:50:40|||||||||14
1750089050000|2025-06-16 15:50:50|||||||||37
1750089060000|2025-06-16 15:51:00|||||||||9
1750089080000|2025-06-16 15:51:20|||||||||51
1750089090000|2025-06-16 15:51:30|||||||||4
1750089110000|2025-06-16 15:51:50|||||||||27
1750089130000|2025-06-16 15:52:10|||||||||1
1750089140000|2025-06-16 15:52:20|||||||||2
1750089150000|2025-06-16 15:52:30|||||||||1
1750089160000|2025-06-16 15:52:40|||||||||1
1750089180000|2025-06-16 15:53:00|||||||||1
1750089190000|2025-06-16 15:53:10|||||||||3
1750089200000|2025-06-16 15:53:20|||||||||3
1750089230000|2025-06-16 15:53:50|||||||||3
1750089240000|2025-06-16 15:54:00|||||||||1
1750089250000|2025-06-16 15:54:10|||||||||1
1750089260000|2025-06-16 15:54:20|||||||||1
1750089270000|2025-06-16 15:54:30|||||||||3
1750089280000|2025-06-16 15:54:40|||||||||1
1750089290000|2025-06-16 15:54:50|||||||||1
1750089300000|2025-06-16 15:55:00|||||||||1
1750089310000|2025-06-16 15:55:10|||||||||9
1750089320000|2025-06-16 15:55:20|||||||||1
1750089340000|2025-06-16 15:55:40|||||||||2
1750089350000|2025-06-16 15:55:50|||||||||9
1750089360000|2025-06-16 15:56:00|||||||||4
1750089370000|2025-06-16 15:56:10|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|696
1750089380000|2025-06-16 15:56:20|||||||||14
1750089390000|2025-06-16 15:56:30|||||||||64
1750089410000|2025-06-16 15:56:50|||||||||1
1750089420000|2025-06-16 15:57:00|||||||||1
1750089430000|2025-06-16 15:57:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1750089450000|2025-06-16 15:57:30|||||||||3
1750089460000|2025-06-16 15:57:40|||||||||2
1750089470000|2025-06-16 15:57:50|||||||||6
1750089480000|2025-06-16 15:58:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|21
1750089490000|2025-06-16 15:58:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1750089510000|2025-06-16 15:58:30|||||||||11
1750089530000|2025-06-16 15:58:50|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|7
1750089540000|2025-06-16 15:59:00|||||||||3
1750089570000|2025-06-16 15:59:30|||||||||5
1750089590000|2025-06-16 15:59:50|||||||||8
1750089610000|2025-06-16 16:00:10|||||||||3
1750089630000|2025-06-16 16:00:30|||||||||4
1750089650000|2025-06-16 16:00:50|||||||||19
1750089660000|2025-06-16 16:01:00|||||||||8
1750089690000|2025-06-16 16:01:30|||||||||1
1750089710000|2025-06-16 16:01:50|||||||||7
1750089720000|2025-06-16 16:02:00|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|3
1750089730000|2025-06-16 16:02:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|12
1750089740000|2025-06-16 16:02:20|||||||||4
1750089750000|2025-06-16 16:02:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|37
1750089760000|2025-06-16 16:02:40|||||||||128
1750089780000|2025-06-16 16:03:00|||||||||13
1750089790000|2025-06-16 16:03:10|||||||||15
1750089810000|2025-06-16 16:03:30|||||||||2
1750089840000|2025-06-16 16:04:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|126
1750089850000|2025-06-16 16:04:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1750089860000|2025-06-16 16:04:20|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|15
1750089870000|2025-06-16 16:04:30|||||||||5
1750089880000|2025-06-16 16:04:40|||||||||1
1750089910000|2025-06-16 16:05:10|||||||||12
1750089940000|2025-06-16 16:05:40|||||||||14
1750089960000|2025-06-16 16:06:00|||||||||2
1750089970000|2025-06-16 16:06:10|||||||||25
1750089990000|2025-06-16 16:06:30|||||||||1
1750090010000|2025-06-16 16:06:50|||||||||1
1750090020000|2025-06-16 16:07:00|||||||||1
1750090030000|2025-06-16 16:07:10|||||||||2
1750090040000|2025-06-16 16:07:20|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|71
1750090060000|2025-06-16 16:07:40|||||||||1
1750090080000|2025-06-16 16:08:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|2
1750090130000|2025-06-16 16:08:50|||||||||1
1750090160000|2025-06-16 16:09:20|||||||||4
1750090230000|2025-06-16 16:10:30|||||||||9
1750090240000|2025-06-16 16:10:40|||||||||17
1750090280000|2025-06-16 16:11:20|||||||||1
1750090290000|2025-06-16 16:11:30|||||||||1
1750090300000|2025-06-16 16:11:40|||||||||1
1750090310000|2025-06-16 16:11:50|||||||||9
1750090320000|2025-06-16 16:12:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|35
1750090330000|2025-06-16 16:12:10|||||||||1
1750090350000|2025-06-16 16:12:30|||||||||5
1750090360000|2025-06-16 16:12:40|||||||||3
1750090370000|2025-06-16 16:12:50|||||||||22
1750090380000|2025-06-16 16:13:00|||||||||2
1750090390000|2025-06-16 16:13:10|||||||||1
1750090410000|2025-06-16 16:13:30|||||||||1
1750090430000|2025-06-16 16:13:50|||||||||2
1750090450000|2025-06-16 16:14:10|||||||||9
1750090460000|2025-06-16 16:14:20|||||||||1
1750090470000|2025-06-16 16:14:30|||||||||4
1750090480000|2025-06-16 16:14:40|||||||||1
1750090500000|2025-06-16 16:15:00|||||||||1
1750090520000|2025-06-16 16:15:20|||||||||10
1750090560000|2025-06-16 16:16:00|||||||||1
1750090570000|2025-06-16 16:16:10|||||||||3
1750090580000|2025-06-16 16:16:20|||||||||2
1750090590000|2025-06-16 16:16:30|||||||||9
1750090600000|2025-06-16 16:16:40|||||||||8
1750090630000|2025-06-16 16:17:10|||||||||2
1750090640000|2025-06-16 16:17:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|26
1750090650000|2025-06-16 16:17:30|||||||||1
1750090670000|2025-06-16 16:17:50|||||||||3
1750090680000|2025-06-16 16:18:00|||||||||1
1750090700000|2025-06-16 16:18:20|||||||||2
1750090710000|2025-06-16 16:18:30|||||||||1
1750090720000|2025-06-16 16:18:40|||||||||2
1750090740000|2025-06-16 16:19:00|||||||||2
1750090750000|2025-06-16 16:19:10|||||||||3
1750090770000|2025-06-16 16:19:30|||||||||1
1750090790000|2025-06-16 16:19:50|||||||||1
1750090800000|2025-06-16 16:20:00|||||||||2
1750090810000|2025-06-16 16:20:10|||||||||3
1750090830000|2025-06-16 16:20:30|||||||||1
1750090840000|2025-06-16 16:20:40|||||||||1
1750090850000|2025-06-16 16:20:50|||||||||10
1750090870000|2025-06-16 16:21:10|||||||||19
1750090900000|2025-06-16 16:21:40|||||||||1
1750090910000|2025-06-16 16:21:50|||||||||1
1750090920000|2025-06-16 16:22:00|||||||||2
1750090930000|2025-06-16 16:22:10|||||||||1
1750090970000|2025-06-16 16:22:50|||||||||1
1750090990000|2025-06-16 16:23:10|||||||||3
1750091020000|2025-06-16 16:23:40|||||||||1
1750091030000|2025-06-16 16:23:50|||||||||2
1750091040000|2025-06-16 16:24:00|||||||||1
1750091050000|2025-06-16 16:24:10|||||||||3
1750091060000|2025-06-16 16:24:20|||||||||51
1750091080000|2025-06-16 16:24:40|||||||||2
1750091100000|2025-06-16 16:25:00|||||||||9
1750091110000|2025-06-16 16:25:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|7
1750091130000|2025-06-16 16:25:30|||||||||5
1750091140000|2025-06-16 16:25:40|||||||||20
1750091150000|2025-06-16 16:25:50|||||||||2
1750091160000|2025-06-16 16:26:00|||||||||10
1750091170000|2025-06-16 16:26:10|||||||||33
1750091180000|2025-06-16 16:26:20|||||||||2
1750091190000|2025-06-16 16:26:30|||||||||1
1750091200000|2025-06-16 16:26:40|||||||||6
1750091210000|2025-06-16 16:26:50|||||||||8
1750091230000|2025-06-16 16:27:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|25
1750091240000|2025-06-16 16:27:20|||||||||4
1750091250000|2025-06-16 16:27:30|||||||||3
1750091270000|2025-06-16 16:27:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1750091280000|2025-06-16 16:28:00|||||||||1
1750091290000|2025-06-16 16:28:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1750091300000|2025-06-16 16:28:20|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|2
1750091310000|2025-06-16 16:28:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1750091320000|2025-06-16 16:28:40|||||||||2
1750091350000|2025-06-16 16:29:10|||||||||1
1750091360000|2025-06-16 16:29:20|||||||||6
1750091370000|2025-06-16 16:29:30|||||||||1
1750091380000|2025-06-16 16:29:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1750091390000|2025-06-16 16:29:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|4
1750091400000|2025-06-16 16:30:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1750091410000|2025-06-16 16:30:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|5
1750091420000|2025-06-16 16:30:20|||||||||2
1750091430000|2025-06-16 16:30:30|||||||||1
1750091440000|2025-06-16 16:30:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|6
1750091450000|2025-06-16 16:30:50|||||||||2
1750091460000|2025-06-16 16:31:00|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|68
1750091470000|2025-06-16 16:31:10|||||||||34
1750091480000|2025-06-16 16:31:20|||||||||21
1750091490000|2025-06-16 16:31:30|||||||||3
1750091500000|2025-06-16 16:31:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1750091510000|2025-06-16 16:31:50|||||||||6
1750091520000|2025-06-16 16:32:00|||||||||82
1750091540000|2025-06-16 16:32:20|||||||||21
1750091560000|2025-06-16 16:32:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1750091570000|2025-06-16 16:32:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1750091580000|2025-06-16 16:33:00|||||||||4
1750091590000|2025-06-16 16:33:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|39
1750091600000|2025-06-16 16:33:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|15
1750091610000|2025-06-16 16:33:30|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1750091620000|2025-06-16 16:33:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1750091630000|2025-06-16 16:33:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|4
1750091650000|2025-06-16 16:34:10|||||||||1
1750091660000|2025-06-16 16:34:20|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|70
1750091670000|2025-06-16 16:34:30|||||||||1
1750091680000|2025-06-16 16:34:40|||||||||14
1750091690000|2025-06-16 16:34:50|||||||||1
1750091700000|2025-06-16 16:35:00|||||||||2
1750091710000|2025-06-16 16:35:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1750091720000|2025-06-16 16:35:20|||||||||39
1750091730000|2025-06-16 16:35:30|||||||||1
1750091750000|2025-06-16 16:35:50|||||||||5
1750091760000|2025-06-16 16:36:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1750091770000|2025-06-16 16:36:10|||||||||1
1750091780000|2025-06-16 16:36:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1750091790000|2025-06-16 16:36:30|||||||||1
1750091800000|2025-06-16 16:36:40|||||||||3
1750091810000|2025-06-16 16:36:50|||||||||3
1750091820000|2025-06-16 16:37:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1750091830000|2025-06-16 16:37:10|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|24
1750091840000|2025-06-16 16:37:20|||||||||1
1750091850000|2025-06-16 16:37:30|||||||||37
1750091860000|2025-06-16 16:37:40|||||||||1
1750091880000|2025-06-16 16:38:00|||||||||9
1750091890000|2025-06-16 16:38:10|||||||||1
1750091900000|2025-06-16 16:38:20|||||||||1
1750091910000|2025-06-16 16:38:30|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|12
1750091920000|2025-06-16 16:38:40|||||||||2
1750091950000|2025-06-16 16:39:10|||||||||1
1750091960000|2025-06-16 16:39:20|||||||||1
1750091970000|2025-06-16 16:39:30|||||||||6
1750091980000|2025-06-16 16:39:40|||||||||1
1750091990000|2025-06-16 16:39:50|||||||||2
1750092000000|2025-06-16 16:40:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|3
1750092010000|2025-06-16 16:40:10|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|4
1750092020000|2025-06-16 16:40:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|18
1750092040000|2025-06-16 16:40:40|||||||||44
1750092060000|2025-06-16 16:41:00|||||||||2
1750092090000|2025-06-16 16:41:30|||||||||9
1750092110000|2025-06-16 16:41:50|||||||||12
1750092120000|2025-06-16 16:42:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|145
1750092140000|2025-06-16 16:42:20|||||||||11
1750092150000|2025-06-16 16:42:30|||||||||1
1750092160000|2025-06-16 16:42:40|||||||||1
1750092190000|2025-06-16 16:43:10|||||||||3
1750092220000|2025-06-16 16:43:40|||||||||44
1750092230000|2025-06-16 16:43:50|||||||||4
1750092240000|2025-06-16 16:44:00|||||||||5
1750092270000|2025-06-16 16:44:30|||||||||9
1750092280000|2025-06-16 16:44:40|||||||||1
1750092300000|2025-06-16 16:45:00|||||||||6
1750092310000|2025-06-16 16:45:10|||||||||3
1750092330000|2025-06-16 16:45:30|||||||||4
1750092340000|2025-06-16 16:45:40|||||||||11
1750092350000|2025-06-16 16:45:50|||||||||8
1750092360000|2025-06-16 16:46:00|||||||||1
1750092370000|2025-06-16 16:46:10|||||||||12
1750092380000|2025-06-16 16:46:20|||||||||2
1750092390000|2025-06-16 16:46:30|||||||||5
1750092410000|2025-06-16 16:46:50|||||||||6
1750092420000|2025-06-16 16:47:00|||||||||3
1750092430000|2025-06-16 16:47:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|72
1750092460000|2025-06-16 16:47:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|8
1750092470000|2025-06-16 16:47:50|||||||||3
1750092520000|2025-06-16 16:48:40|||||||||6
1750092550000|2025-06-16 16:49:10|||||||||1
1750092570000|2025-06-16 16:49:30|||||||||17
1750092580000|2025-06-16 16:49:40|||||||||18
1750092600000|2025-06-16 16:50:00|||||||||1
1750092610000|2025-06-16 16:50:10|||||||||1
1750092630000|2025-06-16 16:50:30|||||||||10
1750092650000|2025-06-16 16:50:50|||||||||1
1750092660000|2025-06-16 16:51:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|52
1750092670000|2025-06-16 16:51:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1750092680000|2025-06-16 16:51:20|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|22
1750092700000|2025-06-16 16:51:40|||||||||1
1750092710000|2025-06-16 16:51:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|55
1750092750000|2025-06-16 16:52:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1750092770000|2025-06-16 16:52:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1750092790000|2025-06-16 16:53:10|||||||||6
1750092810000|2025-06-16 16:53:30|||||||||11
1750092820000|2025-06-16 16:53:40|||||||||1
1750092830000|2025-06-16 16:53:50|||||||||12
1750092840000|2025-06-16 16:54:00|||||||||7
1750092850000|2025-06-16 16:54:10|||||||||2
1750092860000|2025-06-16 16:54:20|||||||||5
1750092870000|2025-06-16 16:54:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1750092880000|2025-06-16 16:54:40|||||||||22
1750092890000|2025-06-16 16:54:50|||||||||46
1750092900000|2025-06-16 16:55:00|||||||||8
1750092910000|2025-06-16 16:55:10|||||||||10
1750092940000|2025-06-16 16:55:40|||||||||4
1750092950000|2025-06-16 16:55:50|||||||||7
1750092960000|2025-06-16 16:56:00|||||||||1
1750092970000|2025-06-16 16:56:10|||||||||7
1750092980000|2025-06-16 16:56:20|||||||||15
1750093000000|2025-06-16 16:56:40|||||||||3
1750093010000|2025-06-16 16:56:50|||||||||7
1750093020000|2025-06-16 16:57:00|||||||||6
1750093030000|2025-06-16 16:57:10|||||||||4
1750093040000|2025-06-16 16:57:20|||||||||3
1750093060000|2025-06-16 16:57:40|||||||||3
1750093080000|2025-06-16 16:58:00|||||||||1
1750093100000|2025-06-16 16:58:20|||||||||1
1750093120000|2025-06-16 16:58:40|||||||||14
1750093130000|2025-06-16 16:58:50|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|37
1750093140000|2025-06-16 16:59:00|||||||||3
1750093150000|2025-06-16 16:59:10|||||||||5
1750093170000|2025-06-16 16:59:30|||||||||107
1750093180000|2025-06-16 16:59:40|||||||||11
1750093200000|2025-06-16 17:00:00|||||||||3
1750093230000|2025-06-16 17:00:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|59
1750093250000|2025-06-16 17:00:50|||||||||1
1750093270000|2025-06-16 17:01:10|||||||||1
1750093280000|2025-06-16 17:01:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|34
1750093290000|2025-06-16 17:01:30|||||||||10
1750093300000|2025-06-16 17:01:40|||||||||1
1750093310000|2025-06-16 17:01:50|||||||||7
1750093320000|2025-06-16 17:02:00|||||||||4
1750093330000|2025-06-16 17:02:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|32
1750093340000|2025-06-16 17:02:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|4
1750093350000|2025-06-16 17:02:30|||||||||1
1750093360000|2025-06-16 17:02:40|||||||||4
1750093370000|2025-06-16 17:02:50|||||||||8
1750093390000|2025-06-16 17:03:10|||||||||1
1750093400000|2025-06-16 17:03:20|||||||||15
1750093410000|2025-06-16 17:03:30|||||||||6
1750093420000|2025-06-16 17:03:40|||||||||3
1750093450000|2025-06-16 17:04:10|||||||||4
1750093460000|2025-06-16 17:04:20|||||||||1
1750093470000|2025-06-16 17:04:30|||||||||3
1750093490000|2025-06-16 17:04:50|||||||||4
1750093500000|2025-06-16 17:05:00|||||||||1
1750093530000|2025-06-16 17:05:30|||||||||5
1750093540000|2025-06-16 17:05:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|75
1750093560000|2025-06-16 17:06:00|||||||||2
1750093580000|2025-06-16 17:06:20|||||||||1
1750093610000|2025-06-16 17:06:50|||||||||1
1750093620000|2025-06-16 17:07:00|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|52
1750093630000|2025-06-16 17:07:10|||||||||8
1750093670000|2025-06-16 17:07:50|||||||||3
1750093680000|2025-06-16 17:08:00|||||||||4
1750093690000|2025-06-16 17:08:10|||||||||2
1750093710000|2025-06-16 17:08:30|||||||||20
1750093720000|2025-06-16 17:08:40|||||||||1
1750093730000|2025-06-16 17:08:50|||||||||12
1750093750000|2025-06-16 17:09:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|26
1750093770000|2025-06-16 17:09:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1750093780000|2025-06-16 17:09:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|3
1750093790000|2025-06-16 17:09:50|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|31
1750093800000|2025-06-16 17:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1750093810000|2025-06-16 17:10:10|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|88
1750093820000|2025-06-16 17:10:20|20.52|20.36|20.52|20.36|20.55|20.39|20.5|20.34|40
1750093830000|2025-06-16 17:10:30|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|42
1750093850000|2025-06-16 17:10:50|||||||||11
1750093860000|2025-06-16 17:11:00|||||||||2
1750093880000|2025-06-16 17:11:20|||||||||36
1750093900000|2025-06-16 17:11:40|||||||||1
1750093910000|2025-06-16 17:11:50|||||||||1
1750093930000|2025-06-16 17:12:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|99
1750093940000|2025-06-16 17:12:20|||||||||2
1750093950000|2025-06-16 17:12:30|||||||||1
1750093960000|2025-06-16 17:12:40|||||||||1
1750093980000|2025-06-16 17:13:00|||||||||3
1750093990000|2025-06-16 17:13:10|||||||||4
1750094000000|2025-06-16 17:13:20|||||||||3
1750094020000|2025-06-16 17:13:40|||||||||6
1750094030000|2025-06-16 17:13:50|||||||||2
1750094060000|2025-06-16 17:14:20|||||||||1
1750094090000|2025-06-16 17:14:50|||||||||3
1750094100000|2025-06-16 17:15:00|||||||||8
1750094110000|2025-06-16 17:15:10|||||||||1
1750094120000|2025-06-16 17:15:20|||||||||4
1750094130000|2025-06-16 17:15:30|||||||||7
1750094140000|2025-06-16 17:15:40|||||||||10
1750094160000|2025-06-16 17:16:00|||||||||2
1750094180000|2025-06-16 17:16:20|||||||||5
1750094190000|2025-06-16 17:16:30|20.57|20.41|20.6|20.44|20.6|20.44|20.55|20.39|230
1750094200000|2025-06-16 17:16:40|||||||||1
1750094210000|2025-06-16 17:16:50|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|27
1750094230000|2025-06-16 17:17:10|||||||||1
1750094240000|2025-06-16 17:17:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|5
1750094250000|2025-06-16 17:17:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1750094260000|2025-06-16 17:17:40|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|13
1750094270000|2025-06-16 17:17:50|||||||||2
1750094280000|2025-06-16 17:18:00|||||||||25
1750094300000|2025-06-16 17:18:20|||||||||1
1750094330000|2025-06-16 17:18:50|||||||||3
1750094340000|2025-06-16 17:19:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|33
1750094350000|2025-06-16 17:19:10|||||||||1
1750094380000|2025-06-16 17:19:40|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|35
1750094390000|2025-06-16 17:19:50|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|9
1750094400000|2025-06-16 17:20:00|20.55|20.39|20.57|20.41|20.6|20.44|20.55|20.39|19
1750094410000|2025-06-16 17:20:10|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|0
1750094440000|2025-06-16 17:20:40|||||||||2
1750094450000|2025-06-16 17:20:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|60
1750094490000|2025-06-16 17:21:30|||||||||1
1750094510000|2025-06-16 17:21:50|||||||||2
1750094550000|2025-06-16 17:22:30|||||||||6
1750094570000|2025-06-16 17:22:50|||||||||30
1750094580000|2025-06-16 17:23:00|||||||||4
1750094600000|2025-06-16 17:23:20|||||||||51
1750094610000|2025-06-16 17:23:30|||||||||9
1750094630000|2025-06-16 17:23:50|||||||||5
1750094640000|2025-06-16 17:24:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|20
1750094660000|2025-06-16 17:24:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|113
1750094680000|2025-06-16 17:24:40|||||||||2
1750094700000|2025-06-16 17:25:00|||||||||10
1750094710000|2025-06-16 17:25:10|||||||||6
1750094720000|2025-06-16 17:25:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|14
1750094740000|2025-06-16 17:25:40|||||||||29
1750094750000|2025-06-16 17:25:50|||||||||29
1750094760000|2025-06-16 17:26:00|||||||||11
1750094770000|2025-06-16 17:26:10|||||||||3
1750094790000|2025-06-16 17:26:30|||||||||1
1750094800000|2025-06-16 17:26:40|||||||||2
1750094810000|2025-06-16 17:26:50|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|187
1750094820000|2025-06-16 17:27:00|||||||||5
1750094830000|2025-06-16 17:27:10|||||||||1
1750094840000|2025-06-16 17:27:20|||||||||1
1750094850000|2025-06-16 17:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|43
1750094860000|2025-06-16 17:27:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|189
1750094870000|2025-06-16 17:27:50|||||||||4
1750094890000|2025-06-16 17:28:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1750094900000|2025-06-16 17:28:20|||||||||4
1750094910000|2025-06-16 17:28:30|||||||||4
1750094920000|2025-06-16 17:28:40|||||||||8
1750094940000|2025-06-16 17:29:00|||||||||10
1750094950000|2025-06-16 17:29:10|||||||||3
1750094970000|2025-06-16 17:29:30|||||||||2
1750094980000|2025-06-16 17:29:40|||||||||1
1750095010000|2025-06-16 17:30:10|||||||||13
1750095020000|2025-06-16 17:30:20|||||||||5
1750095040000|2025-06-16 17:30:40|||||||||3
1750095050000|2025-06-16 17:30:50|||||||||3
1750095060000|2025-06-16 17:31:00|||||||||3
1750095070000|2025-06-16 17:31:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|19
1750095080000|2025-06-16 17:31:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|77
1750095100000|2025-06-16 17:31:40|||||||||1
1750095110000|2025-06-16 17:31:50|||||||||27
1750095120000|2025-06-16 17:32:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|79
1750095130000|2025-06-16 17:32:10|||||||||35
1750095140000|2025-06-16 17:32:20|||||||||1
1750095160000|2025-06-16 17:32:40|||||||||2
1750095180000|2025-06-16 17:33:00|||||||||5
1750095190000|2025-06-16 17:33:10|||||||||16
1750095200000|2025-06-16 17:33:20|||||||||9
1750095210000|2025-06-16 17:33:30|||||||||1
1750095220000|2025-06-16 17:33:40|||||||||11
1750095240000|2025-06-16 17:34:00|||||||||1
1750095250000|2025-06-16 17:34:10|||||||||1
1750095260000|2025-06-16 17:34:20|||||||||1
1750095280000|2025-06-16 17:34:40|||||||||2
1750095290000|2025-06-16 17:34:50|||||||||7
1750095300000|2025-06-16 17:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1750095310000|2025-06-16 17:35:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|20
1750095320000|2025-06-16 17:35:20|||||||||4
1750095340000|2025-06-16 17:35:40|||||||||1
1750095370000|2025-06-16 17:36:10|||||||||9
1750095380000|2025-06-16 17:36:20|||||||||3
1750095400000|2025-06-16 17:36:40|||||||||2
1750095420000|2025-06-16 17:37:00|||||||||1
1750095430000|2025-06-16 17:37:10|||||||||1
1750095460000|2025-06-16 17:37:40|||||||||1
1750095490000|2025-06-16 17:38:10|||||||||1
1750095510000|2025-06-16 17:38:30|||||||||2
1750095520000|2025-06-16 17:38:40|||||||||1
1750095530000|2025-06-16 17:38:50|||||||||1
1750095540000|2025-06-16 17:39:00|||||||||1
1750095550000|2025-06-16 17:39:10|||||||||1
1750095560000|2025-06-16 17:39:20|||||||||1
1750095570000|2025-06-16 17:39:30|||||||||4
1750095580000|2025-06-16 17:39:40|||||||||1
1750095590000|2025-06-16 17:39:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|42
1750095600000|2025-06-16 17:40:00|||||||||67
1750095650000|2025-06-16 17:40:50|||||||||10
1750095660000|2025-06-16 17:41:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1750095670000|2025-06-16 17:41:10|||||||||2
1750095680000|2025-06-16 17:41:20|||||||||2
1750095730000|2025-06-16 17:42:10|||||||||1
1750095740000|2025-06-16 17:42:20|||||||||1
1750095750000|2025-06-16 17:42:30|||||||||1
1750095760000|2025-06-16 17:42:40|||||||||5
1750095780000|2025-06-16 17:43:00|||||||||1
1750095810000|2025-06-16 17:43:30|||||||||11
1750095850000|2025-06-16 17:44:10|||||||||4
1750095860000|2025-06-16 17:44:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|7
1750095870000|2025-06-16 17:44:30|20.55|20.39|20.52|20.36|20.55|20.39|20.5|20.34|6
1750095880000|2025-06-16 17:44:40|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|3
1750095890000|2025-06-16 17:44:50|||||||||2
1750095900000|2025-06-16 17:45:00|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|1
1750095910000|2025-06-16 17:45:10|||||||||22
1750095920000|2025-06-16 17:45:20|||||||||3
1750095950000|2025-06-16 17:45:50|||||||||10
1750095960000|2025-06-16 17:46:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1750095980000|2025-06-16 17:46:20|||||||||1
1750096000000|2025-06-16 17:46:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|10
1750096030000|2025-06-16 17:47:10|||||||||1
1750096040000|2025-06-16 17:47:20|||||||||2
1750096050000|2025-06-16 17:47:30|||||||||2
1750096060000|2025-06-16 17:47:40|||||||||6
1750096090000|2025-06-16 17:48:10|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|16
1750096110000|2025-06-16 17:48:30|||||||||1
1750096120000|2025-06-16 17:48:40|||||||||1
1750096130000|2025-06-16 17:48:50|||||||||4
1750096140000|2025-06-16 17:49:00|||||||||1
1750096170000|2025-06-16 17:49:30|||||||||10
1750096180000|2025-06-16 17:49:40|||||||||1
1750096200000|2025-06-16 17:50:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|35
1750096210000|2025-06-16 17:50:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1750096220000|2025-06-16 17:50:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|69
1750096230000|2025-06-16 17:50:30|||||||||2
1750096270000|2025-06-16 17:51:10|||||||||2
1750096280000|2025-06-16 17:51:20|||||||||1
1750096320000|2025-06-16 17:52:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|11
1750096330000|2025-06-16 17:52:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|9
1750096340000|2025-06-16 17:52:20|||||||||7
1750096360000|2025-06-16 17:52:40|||||||||3
1750096370000|2025-06-16 17:52:50|||||||||2
1750096380000|2025-06-16 17:53:00|||||||||1
1750096400000|2025-06-16 17:53:20|||||||||1
1750096440000|2025-06-16 17:54:00|||||||||5
1750096460000|2025-06-16 17:54:20|||||||||1
1750096470000|2025-06-16 17:54:30|||||||||3
1750096480000|2025-06-16 17:54:40|||||||||16
1750096490000|2025-06-16 17:54:50|||||||||11
1750096500000|2025-06-16 17:55:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|61
1750096510000|2025-06-16 17:55:10|||||||||6
1750096520000|2025-06-16 17:55:20|20.57|20.41|20.55|20.39|20.6|20.44|20.55|20.39|19
1750096530000|2025-06-16 17:55:30|20.57|20.41|20.55|20.39|20.6|20.44|20.55|20.39|13
1750096540000|2025-06-16 17:55:40|||||||||7
1750096550000|2025-06-16 17:55:50|||||||||13
1750096560000|2025-06-16 17:56:00|||||||||6
1750096570000|2025-06-16 17:56:10|||||||||5
1750096580000|2025-06-16 17:56:20|||||||||1
1750096600000|2025-06-16 17:56:40|||||||||4
1750096620000|2025-06-16 17:57:00|||||||||1
1750096630000|2025-06-16 17:57:10|||||||||1
1750096650000|2025-06-16 17:57:30|||||||||7
1750096670000|2025-06-16 17:57:50|||||||||16
1750096680000|2025-06-16 17:58:00|||||||||41
1750096690000|2025-06-16 17:58:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1750096700000|2025-06-16 17:58:20|||||||||2
1750096710000|2025-06-16 17:58:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|29
1750096740000|2025-06-16 17:59:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|29
1750096780000|2025-06-16 17:59:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|60
1750096790000|2025-06-16 17:59:50|||||||||8
1750096800000|2025-06-16 18:00:00|||||||||7
1750096830000|2025-06-16 18:00:30|||||||||2
1750096850000|2025-06-16 18:00:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|26
1750096860000|2025-06-16 18:01:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|5
1750096870000|2025-06-16 18:01:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1750096880000|2025-06-16 18:01:20|||||||||3
1750096920000|2025-06-16 18:02:00|||||||||2
1750096950000|2025-06-16 18:02:30|||||||||5
1750096960000|2025-06-16 18:02:40|||||||||3
1750096990000|2025-06-16 18:03:10|||||||||1
1750097010000|2025-06-16 18:03:30|||||||||1
1750097020000|2025-06-16 18:03:40|||||||||2
1750097030000|2025-06-16 18:03:50|||||||||1
1750097060000|2025-06-16 18:04:20|||||||||1
1750097070000|2025-06-16 18:04:30|||||||||1
1750097100000|2025-06-16 18:05:00|||||||||31
1750097120000|2025-06-16 18:05:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|77
1750097130000|2025-06-16 18:05:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1750097140000|2025-06-16 18:05:40|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|1
1750097150000|2025-06-16 18:05:50|||||||||9
1750097160000|2025-06-16 18:06:00|||||||||8
1750097170000|2025-06-16 18:06:10|||||||||12
1750097180000|2025-06-16 18:06:20|||||||||2
1750097190000|2025-06-16 18:06:30|||||||||1
1750097200000|2025-06-16 18:06:40|||||||||1
1750097220000|2025-06-16 18:07:00|||||||||1
1750097230000|2025-06-16 18:07:10|||||||||2
1750097240000|2025-06-16 18:07:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1750097260000|2025-06-16 18:07:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|47
1750097290000|2025-06-16 18:08:10|||||||||11
1750097300000|2025-06-16 18:08:20|||||||||1
1750097330000|2025-06-16 18:08:50|||||||||1
1750097340000|2025-06-16 18:09:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|52
1750097350000|2025-06-16 18:09:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|2
1750097360000|2025-06-16 18:09:20|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|17
1750097370000|2025-06-16 18:09:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1750097390000|2025-06-16 18:09:50|||||||||1
1750097400000|2025-06-16 18:10:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|23
1750097420000|2025-06-16 18:10:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1750097430000|2025-06-16 18:10:30|||||||||1
1750097450000|2025-06-16 18:10:50|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|17
1750097460000|2025-06-16 18:11:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1750097480000|2025-06-16 18:11:20|||||||||1
1750097510000|2025-06-16 18:11:50|||||||||1
1750097520000|2025-06-16 18:12:00|||||||||2
1750097560000|2025-06-16 18:12:40|||||||||1
1750097590000|2025-06-16 18:13:10|||||||||7
1750097630000|2025-06-16 18:13:50|||||||||1
1750097640000|2025-06-16 18:14:00|||||||||45
1750097680000|2025-06-16 18:14:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1750097700000|2025-06-16 18:15:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|16
1750097710000|2025-06-16 18:15:10|||||||||20
1750097720000|2025-06-16 18:15:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|27
1750097730000|2025-06-16 18:15:30|||||||||16
1750097740000|2025-06-16 18:15:40|||||||||4
1750097750000|2025-06-16 18:15:50|||||||||16
1750097770000|2025-06-16 18:16:10|||||||||1
1750097800000|2025-06-16 18:16:40|||||||||1
1750097810000|2025-06-16 18:16:50|||||||||5
1750097820000|2025-06-16 18:17:00|||||||||7
1750097840000|2025-06-16 18:17:20|||||||||6
1750097870000|2025-06-16 18:17:50|||||||||14
1750097880000|2025-06-16 18:18:00|||||||||1
1750097900000|2025-06-16 18:18:20|||||||||16
1750097930000|2025-06-16 18:18:50|||||||||9
1750097940000|2025-06-16 18:19:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|92
1750097950000|2025-06-16 18:19:10|||||||||2
1750097960000|2025-06-16 18:19:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|137
1750097970000|2025-06-16 18:19:30|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|6
1750097990000|2025-06-16 18:19:50|||||||||4
1750098000000|2025-06-16 18:20:00|||||||||1
1750098020000|2025-06-16 18:20:20|||||||||18
1750098030000|2025-06-16 18:20:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1750098070000|2025-06-16 18:21:10|||||||||2
1750098080000|2025-06-16 18:21:20|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|9
1750098090000|2025-06-16 18:21:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|9
1750098130000|2025-06-16 18:22:10|||||||||1
1750098150000|2025-06-16 18:22:30|||||||||1
1750098160000|2025-06-16 18:22:40|||||||||1
1750098190000|2025-06-16 18:23:10|||||||||23
1750098200000|2025-06-16 18:23:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|27
1750098210000|2025-06-16 18:23:30|||||||||5
1750098240000|2025-06-16 18:24:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1750098260000|2025-06-16 18:24:20|||||||||1
1750098270000|2025-06-16 18:24:30|||||||||1
1750098290000|2025-06-16 18:24:50|||||||||13
1750098310000|2025-06-16 18:25:10|||||||||1
1750098340000|2025-06-16 18:25:40|||||||||1
1750098350000|2025-06-16 18:25:50|||||||||11
1750098360000|2025-06-16 18:26:00|||||||||8
1750098370000|2025-06-16 18:26:10|||||||||2
1750098400000|2025-06-16 18:26:40|||||||||1
1750098420000|2025-06-16 18:27:00|||||||||12
1750098430000|2025-06-16 18:27:10|||||||||1
1750098440000|2025-06-16 18:27:20|||||||||1
1750098490000|2025-06-16 18:28:10|||||||||5
1750098500000|2025-06-16 18:28:20|||||||||4
1750098520000|2025-06-16 18:28:40|||||||||5
1750098560000|2025-06-16 18:29:20|||||||||15
1750098570000|2025-06-16 18:29:30|||||||||1
1750098590000|2025-06-16 18:29:50|||||||||7
1750098610000|2025-06-16 18:30:10|||||||||1
1750098620000|2025-06-16 18:30:20|||||||||2
1750098630000|2025-06-16 18:30:30|||||||||5
1750098640000|2025-06-16 18:30:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|24
1750098650000|2025-06-16 18:30:50|||||||||1
1750098660000|2025-06-16 18:31:00|||||||||1
1750098680000|2025-06-16 18:31:20|||||||||2
1750098690000|2025-06-16 18:31:30|||||||||1
1750098700000|2025-06-16 18:31:40|||||||||28
1750098720000|2025-06-16 18:32:00|||||||||1
1750098760000|2025-06-16 18:32:40|||||||||1
1750098770000|2025-06-16 18:32:50|||||||||1
1750098790000|2025-06-16 18:33:10|||||||||25
1750098800000|2025-06-16 18:33:20|||||||||3
1750098810000|2025-06-16 18:33:30|||||||||1
1750098830000|2025-06-16 18:33:50|||||||||3
1750098850000|2025-06-16 18:34:10|||||||||4
1750098870000|2025-06-16 18:34:30|||||||||36
1750098890000|2025-06-16 18:34:50|||||||||7
1750098900000|2025-06-16 18:35:00|||||||||2
1750098920000|2025-06-16 18:35:20|||||||||4
1750098930000|2025-06-16 18:35:30|||||||||3
1750098940000|2025-06-16 18:35:40|||||||||1
1750098950000|2025-06-16 18:35:50|||||||||14
1750098960000|2025-06-16 18:36:00|||||||||10
1750098970000|2025-06-16 18:36:10|||||||||5
1750098980000|2025-06-16 18:36:20|||||||||9
1750098990000|2025-06-16 18:36:30|||||||||7
1750099000000|2025-06-16 18:36:40|||||||||4
1750099010000|2025-06-16 18:36:50|||||||||5
1750099020000|2025-06-16 18:37:00|||||||||3
1750099030000|2025-06-16 18:37:10|||||||||7
1750099040000|2025-06-16 18:37:20|||||||||3
1750099050000|2025-06-16 18:37:30|||||||||7
1750099060000|2025-06-16 18:37:40|||||||||6
1750099070000|2025-06-16 18:37:50|||||||||12
1750099080000|2025-06-16 18:38:00|||||||||2
1750099090000|2025-06-16 18:38:10|||||||||8
1750099100000|2025-06-16 18:38:20|||||||||7
1750099110000|2025-06-16 18:38:30|||||||||4
1750099120000|2025-06-16 18:38:40|||||||||5
1750099130000|2025-06-16 18:38:50|||||||||5
1750099140000|2025-06-16 18:39:00|||||||||7
1750099150000|2025-06-16 18:39:10|||||||||18
1750099160000|2025-06-16 18:39:20|||||||||7
1750099170000|2025-06-16 18:39:30|||||||||5
1750099180000|2025-06-16 18:39:40|||||||||23
1750099190000|2025-06-16 18:39:50|||||||||9
1750099200000|2025-06-16 18:40:00|||||||||19
1750099210000|2025-06-16 18:40:10|||||||||1
1750099220000|2025-06-16 18:40:20|||||||||4
1750099230000|2025-06-16 18:40:30|||||||||2
1750099240000|2025-06-16 18:40:40|||||||||7
1750099250000|2025-06-16 18:40:50|||||||||1
1750099260000|2025-06-16 18:41:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1750099280000|2025-06-16 18:41:20|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|31
1750099290000|2025-06-16 18:41:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1750099300000|2025-06-16 18:41:40|||||||||1
1750099310000|2025-06-16 18:41:50|||||||||2
1750099320000|2025-06-16 18:42:00|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|5
1750099330000|2025-06-16 18:42:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|11
1750099340000|2025-06-16 18:42:20|||||||||2
1750099350000|2025-06-16 18:42:30|||||||||1
1750099370000|2025-06-16 18:42:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|22
1750099390000|2025-06-16 18:43:10|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|84
1750099410000|2025-06-16 18:43:30|||||||||2
1750099420000|2025-06-16 18:43:40|||||||||5
1750099430000|2025-06-16 18:43:50|||||||||9
1750099440000|2025-06-16 18:44:00|||||||||12
1750099460000|2025-06-16 18:44:20|||||||||8
1750099470000|2025-06-16 18:44:30|||||||||7
1750099490000|2025-06-16 18:44:50|||||||||8
1750099500000|2025-06-16 18:45:00|||||||||1
1750099510000|2025-06-16 18:45:10|||||||||98
1750099520000|2025-06-16 18:45:20|||||||||2
1750099530000|2025-06-16 18:45:30|||||||||1
1750099540000|2025-06-16 18:45:40|||||||||1
1750099550000|2025-06-16 18:45:50|||||||||2
1750099560000|2025-06-16 18:46:00|||||||||3
1750099580000|2025-06-16 18:46:20|||||||||6
1750099590000|2025-06-16 18:46:30|||||||||1
1750099600000|2025-06-16 18:46:40|||||||||1
1750099610000|2025-06-16 18:46:50|||||||||1
1750099620000|2025-06-16 18:47:00|||||||||17
1750099640000|2025-06-16 18:47:20|||||||||1
1750099650000|2025-06-16 18:47:30|||||||||1
1750099660000|2025-06-16 18:47:40|||||||||1
1750099670000|2025-06-16 18:47:50|||||||||7
1750099680000|2025-06-16 18:48:00|||||||||1
1750099700000|2025-06-16 18:48:20|||||||||2
1750099710000|2025-06-16 18:48:30|||||||||1
1750099720000|2025-06-16 18:48:40|||||||||2
1750099730000|2025-06-16 18:48:50|||||||||1
1750099740000|2025-06-16 18:49:00|||||||||1
1750099760000|2025-06-16 18:49:20|||||||||2
1750099770000|2025-06-16 18:49:30|||||||||3
1750099780000|2025-06-16 18:49:40|||||||||6
1750099790000|2025-06-16 18:49:50|||||||||5
1750099800000|2025-06-16 18:50:00|||||||||6
1750099810000|2025-06-16 18:50:10|||||||||1
1750099830000|2025-06-16 18:50:30|||||||||1
1750099850000|2025-06-16 18:50:50|||||||||21
1750099870000|2025-06-16 18:51:10|||||||||9
1750099880000|2025-06-16 18:51:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|4
1750099920000|2025-06-16 18:52:00|||||||||3
1750099930000|2025-06-16 18:52:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|5
1750099940000|2025-06-16 18:52:20|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|5
1750099950000|2025-06-16 18:52:30|||||||||14
1750099980000|2025-06-16 18:53:00|||||||||7
1750099990000|2025-06-16 18:53:10|||||||||1
1750100020000|2025-06-16 18:53:40|||||||||3
1750100030000|2025-06-16 18:53:50|||||||||1
1750100040000|2025-06-16 18:54:00|||||||||23
1750100060000|2025-06-16 18:54:20|||||||||1
1750100090000|2025-06-16 18:54:50|||||||||95
1750100100000|2025-06-16 18:55:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1750100120000|2025-06-16 18:55:20|||||||||6
1750100150000|2025-06-16 18:55:50|||||||||4
1750100170000|2025-06-16 18:56:10|||||||||3
1750100200000|2025-06-16 18:56:40|||||||||23
1750100210000|2025-06-16 18:56:50|||||||||1
1750100220000|2025-06-16 18:57:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|6
1750100230000|2025-06-16 18:57:10|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|17
1750100240000|2025-06-16 18:57:20|||||||||2
1750100250000|2025-06-16 18:57:30|||||||||22
1750100280000|2025-06-16 18:58:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1750100290000|2025-06-16 18:58:10|20.45|20.29|20.45|20.29|20.45|20.29|20.42|20.26|12
1750100300000|2025-06-16 18:58:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|1
1750100310000|2025-06-16 18:58:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|14
1750100340000|2025-06-16 18:59:00|||||||||12
1750100360000|2025-06-16 18:59:20|||||||||50
1750100370000|2025-06-16 18:59:30|||||||||5
1750100380000|2025-06-16 18:59:40|||||||||8
1750100390000|2025-06-16 18:59:50|||||||||2
1750100400000|2025-06-16 19:00:00|||||||||21
1750100410000|2025-06-16 19:00:10|||||||||6
1750100420000|2025-06-16 19:00:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|70
1750100430000|2025-06-16 19:00:30|||||||||17
1750100450000|2025-06-16 19:00:50|||||||||1
1750100460000|2025-06-16 19:01:00|||||||||42
1750100470000|2025-06-16 19:01:10|||||||||1
1750100480000|2025-06-16 19:01:20|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|20
1750100490000|2025-06-16 19:01:30|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|36
1750100500000|2025-06-16 19:01:40|||||||||5
1750100510000|2025-06-16 19:01:50|||||||||27
1750100520000|2025-06-16 19:02:00|||||||||13
1750100530000|2025-06-16 19:02:10|||||||||2
1750100560000|2025-06-16 19:02:40|||||||||6
1750100570000|2025-06-16 19:02:50|||||||||13
1750100590000|2025-06-16 19:03:10|||||||||1
1750100610000|2025-06-16 19:03:30|||||||||16
1750100620000|2025-06-16 19:03:40|||||||||6
1750100630000|2025-06-16 19:03:50|||||||||87
1750100660000|2025-06-16 19:04:20|||||||||1
1750100670000|2025-06-16 19:04:30|||||||||2
1750100680000|2025-06-16 19:04:40|||||||||4
1750100700000|2025-06-16 19:05:00|||||||||2
1750100710000|2025-06-16 19:05:10|||||||||1
1750100720000|2025-06-16 19:05:20|||||||||1
1750100730000|2025-06-16 19:05:30|||||||||1
1750100740000|2025-06-16 19:05:40|||||||||1
1750100750000|2025-06-16 19:05:50|||||||||1
1750100760000|2025-06-16 19:06:00|||||||||11
1750100770000|2025-06-16 19:06:10|||||||||6
1750100780000|2025-06-16 19:06:20|||||||||24
1750100790000|2025-06-16 19:06:30|||||||||21
1750100800000|2025-06-16 19:06:40|||||||||23
1750100810000|2025-06-16 19:06:50|||||||||1
1750100820000|2025-06-16 19:07:00|||||||||2
1750100830000|2025-06-16 19:07:10|||||||||20
1750100840000|2025-06-16 19:07:20|||||||||5
1750100850000|2025-06-16 19:07:30|||||||||30
1750100860000|2025-06-16 19:07:40|||||||||4
1750100870000|2025-06-16 19:07:50|||||||||6
1750100880000|2025-06-16 19:08:00|||||||||2
1750100890000|2025-06-16 19:08:10|||||||||25
1750100900000|2025-06-16 19:08:20|||||||||1
1750100910000|2025-06-16 19:08:30|||||||||2
1750100920000|2025-06-16 19:08:40|||||||||12
1750100930000|2025-06-16 19:08:50|||||||||3
1750100940000|2025-06-16 19:09:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|86
1750100950000|2025-06-16 19:09:10|||||||||2
1750100960000|2025-06-16 19:09:20|||||||||32
1750100970000|2025-06-16 19:09:30|||||||||1
1750100980000|2025-06-16 19:09:40|||||||||4
1750100990000|2025-06-16 19:09:50|||||||||10
1750101000000|2025-06-16 19:10:00|||||||||10
1750101010000|2025-06-16 19:10:10|||||||||1
1750101020000|2025-06-16 19:10:20|||||||||1
1750101030000|2025-06-16 19:10:30|||||||||1
1750101040000|2025-06-16 19:10:40|||||||||1
1750101050000|2025-06-16 19:10:50|||||||||29
1750101060000|2025-06-16 19:11:00|||||||||2
1750101070000|2025-06-16 19:11:10|||||||||1
1750101080000|2025-06-16 19:11:20|||||||||2
1750101090000|2025-06-16 19:11:30|||||||||2
1750101100000|2025-06-16 19:11:40|||||||||18
1750101110000|2025-06-16 19:11:50|||||||||2
1750101120000|2025-06-16 19:12:00|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|98
1750101130000|2025-06-16 19:12:10|||||||||5
1750101140000|2025-06-16 19:12:20|||||||||1
1750101150000|2025-06-16 19:12:30|||||||||2
1750101160000|2025-06-16 19:12:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1750101170000|2025-06-16 19:12:50|||||||||1
1750101180000|2025-06-16 19:13:00|||||||||1
1750101190000|2025-06-16 19:13:10|||||||||1
1750101200000|2025-06-16 19:13:20|||||||||1
1750101210000|2025-06-16 19:13:30|||||||||4
1750101220000|2025-06-16 19:13:40|||||||||5
1750101230000|2025-06-16 19:13:50|||||||||8
1750101240000|2025-06-16 19:14:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|8
1750101250000|2025-06-16 19:14:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1750101260000|2025-06-16 19:14:20|||||||||1
1750101270000|2025-06-16 19:14:30|||||||||1
1750101280000|2025-06-16 19:14:40|||||||||2
1750101290000|2025-06-16 19:14:50|||||||||14
1750101300000|2025-06-16 19:15:00|||||||||1
1750101310000|2025-06-16 19:15:10|||||||||6
1750101320000|2025-06-16 19:15:20|||||||||1
1750101330000|2025-06-16 19:15:30|||||||||4
1750101340000|2025-06-16 19:15:40|||||||||1
1750101350000|2025-06-16 19:15:50|||||||||3
1750101360000|2025-06-16 19:16:00|||||||||10
1750101370000|2025-06-16 19:16:10|||||||||13
1750101380000|2025-06-16 19:16:20|||||||||6
1750101390000|2025-06-16 19:16:30|||||||||20
1750101400000|2025-06-16 19:16:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|36
1750101410000|2025-06-16 19:16:50|||||||||4
1750101420000|2025-06-16 19:17:00|||||||||3
1750101430000|2025-06-16 19:17:10|||||||||18
1750101440000|2025-06-16 19:17:20|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|35
1750101450000|2025-06-16 19:17:30|||||||||2
1750101460000|2025-06-16 19:17:40|||||||||1
1750101470000|2025-06-16 19:17:50|||||||||13
1750101480000|2025-06-16 19:18:00|||||||||9
1750101490000|2025-06-16 19:18:10|||||||||3
1750101500000|2025-06-16 19:18:20|||||||||39
1750101510000|2025-06-16 19:18:30|||||||||1
1750101520000|2025-06-16 19:18:40|||||||||6
1750101530000|2025-06-16 19:18:50|||||||||3
1750101540000|2025-06-16 19:19:00|||||||||1
1750101550000|2025-06-16 19:19:10|||||||||4
1750101560000|2025-06-16 19:19:20|||||||||2
1750101570000|2025-06-16 19:19:30|||||||||21
1750101580000|2025-06-16 19:19:40|||||||||14
1750101590000|2025-06-16 19:19:50|||||||||6
1750101600000|2025-06-16 19:20:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1750101640000|2025-06-16 19:20:40|||||||||1
1750101670000|2025-06-16 19:21:10|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|133
1750101680000|2025-06-16 19:21:20|||||||||1
1750101700000|2025-06-16 19:21:40|||||||||10
1750101710000|2025-06-16 19:21:50|||||||||2
1750101720000|2025-06-16 19:22:00|||||||||12
1750101730000|2025-06-16 19:22:10|||||||||5
1750101740000|2025-06-16 19:22:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1750101750000|2025-06-16 19:22:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|18
1750101760000|2025-06-16 19:22:40|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|42
1750101770000|2025-06-16 19:22:50|||||||||8
1750101780000|2025-06-16 19:23:00|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|11
1750101790000|2025-06-16 19:23:10|||||||||3
1750101810000|2025-06-16 19:23:30|||||||||2
1750101840000|2025-06-16 19:24:00|||||||||9
1750101850000|2025-06-16 19:24:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|19
1750101860000|2025-06-16 19:24:20|||||||||44
1750101880000|2025-06-16 19:24:40|||||||||1
1750101920000|2025-06-16 19:25:20|||||||||16
1750101930000|2025-06-16 19:25:30|||||||||2
1750101940000|2025-06-16 19:25:40|||||||||1
1750101950000|2025-06-16 19:25:50|||||||||51
1750101960000|2025-06-16 19:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|15
1750101970000|2025-06-16 19:26:10|||||||||13
1750101980000|2025-06-16 19:26:20|||||||||1
1750101990000|2025-06-16 19:26:30|||||||||5
1750102000000|2025-06-16 19:26:40|||||||||2
1750102010000|2025-06-16 19:26:50|||||||||20
1750102020000|2025-06-16 19:27:00|||||||||2
1750102050000|2025-06-16 19:27:30|||||||||20
1750102060000|2025-06-16 19:27:40|||||||||1
1750102070000|2025-06-16 19:27:50|||||||||1
1750102080000|2025-06-16 19:28:00|||||||||4
1750102100000|2025-06-16 19:28:20|||||||||2
1750102120000|2025-06-16 19:28:40|||||||||1
1750102150000|2025-06-16 19:29:10|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|13
1750102160000|2025-06-16 19:29:20|||||||||9
1750102180000|2025-06-16 19:29:40|||||||||3
1750102210000|2025-06-16 19:30:10|||||||||1
1750102220000|2025-06-16 19:30:20|||||||||2
1750102240000|2025-06-16 19:30:40|||||||||1
1750102260000|2025-06-16 19:31:00|||||||||1
1750102270000|2025-06-16 19:31:10|||||||||2
1750102280000|2025-06-16 19:31:20|||||||||6
1750102290000|2025-06-16 19:31:30|||||||||5
1750102300000|2025-06-16 19:31:40|||||||||1
1750102310000|2025-06-16 19:31:50|||||||||3
1750102320000|2025-06-16 19:32:00|||||||||5
1750102350000|2025-06-16 19:32:30|||||||||21
1750102360000|2025-06-16 19:32:40|||||||||21
1750102370000|2025-06-16 19:32:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|46
1750102380000|2025-06-16 19:33:00|||||||||2
1750102390000|2025-06-16 19:33:10|||||||||1
1750102400000|2025-06-16 19:33:20|||||||||2
1750102420000|2025-06-16 19:33:40|||||||||1
1750102430000|2025-06-16 19:33:50|||||||||1
1750102450000|2025-06-16 19:34:10|||||||||1
1750102470000|2025-06-16 19:34:30|||||||||7
1750102480000|2025-06-16 19:34:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1750102490000|2025-06-16 19:34:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1750102500000|2025-06-16 19:35:00|||||||||6
1750102510000|2025-06-16 19:35:10|||||||||2
1750102520000|2025-06-16 19:35:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1750102530000|2025-06-16 19:35:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|8
1750102540000|2025-06-16 19:35:40|||||||||1
1750102550000|2025-06-16 19:35:50|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|7
1750102560000|2025-06-16 19:36:00|||||||||3
1750102570000|2025-06-16 19:36:10|||||||||1
1750102580000|2025-06-16 19:36:20|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|10
1750102590000|2025-06-16 19:36:30|||||||||1
1750102600000|2025-06-16 19:36:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1750102610000|2025-06-16 19:36:50|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|11
1750102630000|2025-06-16 19:37:10|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|9
1750102640000|2025-06-16 19:37:20|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|6
1750102650000|2025-06-16 19:37:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1750102660000|2025-06-16 19:37:40|||||||||1
1750102670000|2025-06-16 19:37:50|||||||||2
1750102680000|2025-06-16 19:38:00|||||||||34
1750102690000|2025-06-16 19:38:10|||||||||2
1750102700000|2025-06-16 19:38:20|||||||||1
1750102710000|2025-06-16 19:38:30|||||||||1
1750102720000|2025-06-16 19:38:40|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|13
1750102730000|2025-06-16 19:38:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1750102750000|2025-06-16 19:39:10|||||||||1
1750102760000|2025-06-16 19:39:20|||||||||12
1750102770000|2025-06-16 19:39:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1750102790000|2025-06-16 19:39:50|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|45
1750102810000|2025-06-16 19:40:10|||||||||3
1750102820000|2025-06-16 19:40:20|||||||||1
1750102830000|2025-06-16 19:40:30|||||||||1
1750102840000|2025-06-16 19:40:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1750102850000|2025-06-16 19:40:50|||||||||19
1750102860000|2025-06-16 19:41:00|||||||||24
1750102870000|2025-06-16 19:41:10|||||||||2
1750102900000|2025-06-16 19:41:40|||||||||3
1750102930000|2025-06-16 19:42:10|||||||||11
1750102940000|2025-06-16 19:42:20|||||||||23
1750102950000|2025-06-16 19:42:30|||||||||23
1750102990000|2025-06-16 19:43:10|||||||||1
1750103000000|2025-06-16 19:43:20|||||||||1
1750103010000|2025-06-16 19:43:30|||||||||6
1750103030000|2025-06-16 19:43:50|||||||||1
1750103050000|2025-06-16 19:44:10|||||||||1
1750103060000|2025-06-16 19:44:20|||||||||4
1750103070000|2025-06-16 19:44:30|||||||||4
1750103080000|2025-06-16 19:44:40|||||||||1
1750103090000|2025-06-16 19:44:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|23
1750103100000|2025-06-16 19:45:00|||||||||14
1750103110000|2025-06-16 19:45:10|||||||||5
1750103120000|2025-06-16 19:45:20|||||||||8
1750103130000|2025-06-16 19:45:30|||||||||4
1750103140000|2025-06-16 19:45:40|||||||||6
1750103150000|2025-06-16 19:45:50|||||||||21
1750103160000|2025-06-16 19:46:00|||||||||26
1750103170000|2025-06-16 19:46:10|||||||||12
1750103180000|2025-06-16 19:46:20|||||||||13
1750103190000|2025-06-16 19:46:30|||||||||16
1750103200000|2025-06-16 19:46:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|49
1750103210000|2025-06-16 19:46:50|||||||||31
1750103220000|2025-06-16 19:47:00|||||||||9
1750103230000|2025-06-16 19:47:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|34
1750103240000|2025-06-16 19:47:20|||||||||13
1750103250000|2025-06-16 19:47:30|||||||||11
1750103260000|2025-06-16 19:47:40|||||||||10
1750103270000|2025-06-16 19:47:50|||||||||24
1750103280000|2025-06-16 19:48:00|||||||||8
1750103290000|2025-06-16 19:48:10|||||||||1
1750103300000|2025-06-16 19:48:20|||||||||4
1750103310000|2025-06-16 19:48:30|||||||||3
1750103320000|2025-06-16 19:48:40|||||||||32
1750103330000|2025-06-16 19:48:50|||||||||1
1750103340000|2025-06-16 19:49:00|||||||||4
1750103350000|2025-06-16 19:49:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|44
1750103360000|2025-06-16 19:49:20|||||||||13
1750103370000|2025-06-16 19:49:30|||||||||6
1750103380000|2025-06-16 19:49:40|||||||||9
1750103390000|2025-06-16 19:49:50|||||||||114
1750103400000|2025-06-16 19:50:00|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|86
1750103410000|2025-06-16 19:50:10|||||||||11
1750103420000|2025-06-16 19:50:20|||||||||32
1750103430000|2025-06-16 19:50:30|||||||||27
1750103440000|2025-06-16 19:50:40|||||||||25
1750103450000|2025-06-16 19:50:50|||||||||10
1750103460000|2025-06-16 19:51:00|||||||||15
1750103470000|2025-06-16 19:51:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|105
1750103480000|2025-06-16 19:51:20|||||||||22
1750103490000|2025-06-16 19:51:30|||||||||29
1750103500000|2025-06-16 19:51:40|||||||||13
1750103510000|2025-06-16 19:51:50|||||||||20
1750103520000|2025-06-16 19:52:00|||||||||6
1750103530000|2025-06-16 19:52:10|||||||||16
1750103540000|2025-06-16 19:52:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1750103550000|2025-06-16 19:52:30|||||||||19
1750103560000|2025-06-16 19:52:40|||||||||42
1750103570000|2025-06-16 19:52:50|||||||||39
1750103580000|2025-06-16 19:53:00|||||||||34
1750103590000|2025-06-16 19:53:10|||||||||29
1750103600000|2025-06-16 19:53:20|||||||||12
1750103610000|2025-06-16 19:53:30|||||||||27
1750103620000|2025-06-16 19:53:40|||||||||33
1750103630000|2025-06-16 19:53:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|31
1750103640000|2025-06-16 19:54:00|||||||||44
1750103650000|2025-06-16 19:54:10|||||||||20
1750103660000|2025-06-16 19:54:20|||||||||35
1750103670000|2025-06-16 19:54:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|160
1750103680000|2025-06-16 19:54:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|138
1750103690000|2025-06-16 19:54:50|||||||||45
1750103700000|2025-06-16 19:55:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|58
1750103710000|2025-06-16 19:55:10|20.38|20.22|20.4|20.24|20.4|20.24|20.35|20.19|523
1750103720000|2025-06-16 19:55:20|||||||||13
1750103730000|2025-06-16 19:55:30|||||||||21
1750103740000|2025-06-16 19:55:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|28
1750103750000|2025-06-16 19:55:50|||||||||9
1750103760000|2025-06-16 19:56:00|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|64
1750103770000|2025-06-16 19:56:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|24
1750103780000|2025-06-16 19:56:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|25
1750103790000|2025-06-16 19:56:30|||||||||18
1750103800000|2025-06-16 19:56:40|||||||||21
1750103810000|2025-06-16 19:56:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|98
1750103820000|2025-06-16 19:57:00|||||||||12
1750103830000|2025-06-16 19:57:10|||||||||21
1750103840000|2025-06-16 19:57:20|||||||||58
1750103850000|2025-06-16 19:57:30|||||||||26
1750103860000|2025-06-16 19:57:40|||||||||24
1750103870000|2025-06-16 19:57:50|||||||||15
1750103880000|2025-06-16 19:58:00|||||||||22
1750103890000|2025-06-16 19:58:10|||||||||21
1750103900000|2025-06-16 19:58:20|||||||||54
1750103910000|2025-06-16 19:58:30|||||||||30
1750103920000|2025-06-16 19:58:40|||||||||23
1750103930000|2025-06-16 19:58:50|||||||||45
1750103940000|2025-06-16 19:59:00|||||||||60
1750103950000|2025-06-16 19:59:10|||||||||58
1750103960000|2025-06-16 19:59:20|||||||||54
1750103970000|2025-06-16 19:59:30|||||||||104
1750103980000|2025-06-16 19:59:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|135
1750103990000|2025-06-16 19:59:50|||||||||224
1750104000000|2025-06-16 20:00:00|||||||||112
1750104010000|2025-06-16 20:00:10|||||||||2
1750104030000|2025-06-16 20:00:30|||||||||2
1750104040000|2025-06-16 20:00:40|||||||||9
1750104080000|2025-06-16 20:01:20|||||||||15
1750104100000|2025-06-16 20:01:40|||||||||4
1750104110000|2025-06-16 20:01:50|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|74
1750104120000|2025-06-16 20:02:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|61
1750104130000|2025-06-16 20:02:10|||||||||9
1750104140000|2025-06-16 20:02:20|||||||||5
1750104150000|2025-06-16 20:02:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1750104160000|2025-06-16 20:02:40|||||||||32
1750104170000|2025-06-16 20:02:50|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|110
1750104180000|2025-06-16 20:03:00|||||||||5
1750104190000|2025-06-16 20:03:10|||||||||50
1750104200000|2025-06-16 20:03:20|||||||||19
1750104210000|2025-06-16 20:03:30|||||||||10
1750104220000|2025-06-16 20:03:40|||||||||89
1750104230000|2025-06-16 20:03:50|||||||||17
1750104240000|2025-06-16 20:04:00|||||||||23
1750104250000|2025-06-16 20:04:10|||||||||11
1750104260000|2025-06-16 20:04:20|||||||||3
1750104270000|2025-06-16 20:04:30|||||||||24
1750104280000|2025-06-16 20:04:40|||||||||1
1750104290000|2025-06-16 20:04:50|||||||||10
1750104300000|2025-06-16 20:05:00|||||||||24
1750104310000|2025-06-16 20:05:10|||||||||3
1750104320000|2025-06-16 20:05:20|||||||||51
1750104330000|2025-06-16 20:05:30|||||||||5
1750104340000|2025-06-16 20:05:40|||||||||8
1750104350000|2025-06-16 20:05:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|25
1750104360000|2025-06-16 20:06:00|||||||||2
1750104370000|2025-06-16 20:06:10|||||||||1
1750104380000|2025-06-16 20:06:20|||||||||1
1750104390000|2025-06-16 20:06:30|||||||||1
1750104400000|2025-06-16 20:06:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|21
1750104410000|2025-06-16 20:06:50|||||||||2
1750104420000|2025-06-16 20:07:00|||||||||8
1750104430000|2025-06-16 20:07:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|176
1750104460000|2025-06-16 20:07:40|||||||||16
1750104470000|2025-06-16 20:07:50|||||||||1
1750104480000|2025-06-16 20:08:00|||||||||1
1750104490000|2025-06-16 20:08:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1750104500000|2025-06-16 20:08:20|||||||||4
1750104520000|2025-06-16 20:08:40|||||||||40
1750104530000|2025-06-16 20:08:50|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|73
1750104540000|2025-06-16 20:09:00|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|67
1750104550000|2025-06-16 20:09:10|||||||||4
1750104560000|2025-06-16 20:09:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|44
1750104570000|2025-06-16 20:09:30|||||||||5
1750104580000|2025-06-16 20:09:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1750104590000|2025-06-16 20:09:50|||||||||3
1750104600000|2025-06-16 20:10:00|||||||||53
1750104610000|2025-06-16 20:10:10|||||||||49
1750104620000|2025-06-16 20:10:20|||||||||20
1750104630000|2025-06-16 20:10:30|||||||||49
1750104640000|2025-06-16 20:10:40|||||||||50
1750104650000|2025-06-16 20:10:50|||||||||54
1750104660000|2025-06-16 20:11:00|||||||||59
1750104670000|2025-06-16 20:11:10|||||||||49
1750104680000|2025-06-16 20:11:20|||||||||59
1750104690000|2025-06-16 20:11:30|||||||||43
1750104700000|2025-06-16 20:11:40|||||||||71
1750104710000|2025-06-16 20:11:50|||||||||68
1750104720000|2025-06-16 20:12:00|||||||||1
1750104730000|2025-06-16 20:12:10|||||||||212
1750104760000|2025-06-16 20:12:40|||||||||2
1750104770000|2025-06-16 20:12:50|||||||||2
1750104810000|2025-06-16 20:13:30|||||||||9
1750104820000|2025-06-16 20:13:40|||||||||17
1750104830000|2025-06-16 20:13:50|||||||||11
1750104840000|2025-06-16 20:14:00|||||||||7
1750104850000|2025-06-16 20:14:10|||||||||3
1750104870000|2025-06-16 20:14:30|||||||||4
1750104880000|2025-06-16 20:14:40|||||||||24
1750104890000|2025-06-16 20:14:50|||||||||90
1750105800000|2025-06-16 20:30:00|||||||||3
1750105810000|2025-06-16 20:30:10|||||||||2
1750105830000|2025-06-16 20:30:30|||||||||6
1750105910000|2025-06-16 20:31:50|||||||||2
1750106010000|2025-06-16 20:33:30|||||||||2
1750106360000|2025-06-16 20:39:20|||||||||1
1750106630000|2025-06-16 20:43:50|||||||||1
1750106700000|2025-06-16 20:45:00|||||||||1
1750106710000|2025-06-16 20:45:10|||||||||2
1750106720000|2025-06-16 20:45:20|||||||||1
1750106770000|2025-06-16 20:46:10|||||||||1
1750106790000|2025-06-16 20:46:30|||||||||1
1750106910000|2025-06-16 20:48:30|||||||||1
1750106920000|2025-06-16 20:48:40|||||||||4
1750106930000|2025-06-16 20:48:50|||||||||3
1750106970000|2025-06-16 20:49:30|||||||||3
1750106990000|2025-06-16 20:49:50|||||||||11
1750107010000|2025-06-16 20:50:10|||||||||10
1750107090000|2025-06-16 20:51:30|||||||||1
1750107120000|2025-06-16 20:52:00|||||||||2
1750107190000|2025-06-16 20:53:10|||||||||44
1750107240000|2025-06-16 20:54:00|||||||||21
1750107270000|2025-06-16 20:54:30|||||||||3
1750107280000|2025-06-16 20:54:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|5
1750107300000|2025-06-16 20:55:00|||||||||3
1750107360000|2025-06-16 20:56:00|||||||||4
1750107410000|2025-06-16 20:56:50|||||||||1
1750107420000|2025-06-16 20:57:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1750107440000|2025-06-16 20:57:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750107450000|2025-06-16 20:57:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1750107550000|2025-06-16 20:59:10|||||||||5
1750107560000|2025-06-16 20:59:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750107570000|2025-06-16 20:59:30|||||||||18
1750107590000|2025-06-16 20:59:50|||||||||1
1750111200000|2025-06-16 22:00:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|0
1750111210000|2025-06-16 22:00:10|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|7
1750111220000|2025-06-16 22:00:20|||||||||2
1750111240000|2025-06-16 22:00:40|||||||||3
1750111250000|2025-06-16 22:00:50|||||||||23
1750111260000|2025-06-16 22:01:00|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|12
1750111270000|2025-06-16 22:01:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|8
1750111280000|2025-06-16 22:01:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|10
1750111290000|2025-06-16 22:01:30|||||||||8
1750111340000|2025-06-16 22:02:20|||||||||3
1750111350000|2025-06-16 22:02:30|||||||||4
1750111360000|2025-06-16 22:02:40|||||||||2
1750111370000|2025-06-16 22:02:50|||||||||1
1750111400000|2025-06-16 22:03:20|||||||||1
1750111410000|2025-06-16 22:03:30|||||||||1
1750111550000|2025-06-16 22:05:50|||||||||5
1750111560000|2025-06-16 22:06:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|63
1750111580000|2025-06-16 22:06:20|||||||||1
1750111690000|2025-06-16 22:08:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1750111720000|2025-06-16 22:08:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|18
1750111730000|2025-06-16 22:08:50|||||||||1
1750111760000|2025-06-16 22:09:20|||||||||2
1750111850000|2025-06-16 22:10:50|||||||||1
1750111860000|2025-06-16 22:11:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|36
1750111890000|2025-06-16 22:11:30|||||||||1
1750111940000|2025-06-16 22:12:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750111950000|2025-06-16 22:12:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1750111970000|2025-06-16 22:12:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|31
1750111980000|2025-06-16 22:13:00|||||||||1
1750112020000|2025-06-16 22:13:40|||||||||3
1750112720000|2025-06-16 22:25:20|||||||||2
1750112730000|2025-06-16 22:25:30|||||||||2
1750112760000|2025-06-16 22:26:00|||||||||2
1750112770000|2025-06-16 22:26:10|||||||||2
1750112780000|2025-06-16 22:26:20|||||||||2
1750112910000|2025-06-16 22:28:30|||||||||1
1750112950000|2025-06-16 22:29:10|||||||||1
1750113060000|2025-06-16 22:31:00|||||||||1
1750113070000|2025-06-16 22:31:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1750113110000|2025-06-16 22:31:50|||||||||1
1750113120000|2025-06-16 22:32:00|||||||||3
1750113140000|2025-06-16 22:32:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|14
1750113150000|2025-06-16 22:32:30|||||||||1
1750113170000|2025-06-16 22:32:50|||||||||2
1750113180000|2025-06-16 22:33:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|19
1750113200000|2025-06-16 22:33:20|||||||||1
1750113270000|2025-06-16 22:34:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|22
1750113310000|2025-06-16 22:35:10|||||||||2
1750113330000|2025-06-16 22:35:30|||||||||1
1750113370000|2025-06-16 22:36:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|14
1750113410000|2025-06-16 22:36:50|||||||||1
1750113420000|2025-06-16 22:37:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|8
1750113430000|2025-06-16 22:37:10|||||||||2
1750113460000|2025-06-16 22:37:40|||||||||2
1750113480000|2025-06-16 22:38:00|||||||||1
1750113490000|2025-06-16 22:38:10|||||||||2
1750113500000|2025-06-16 22:38:20|||||||||1
1750113510000|2025-06-16 22:38:30|||||||||3
1750113530000|2025-06-16 22:38:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|2
1750113630000|2025-06-16 22:40:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1750113640000|2025-06-16 22:40:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1750113660000|2025-06-16 22:41:00|20.55|20.39|20.51|20.35|20.55|20.39|20.5|20.34|7
1750113670000|2025-06-16 22:41:10|20.53|20.37|20.55|20.39|20.55|20.39|20.51|20.35|2
1750113700000|2025-06-16 22:41:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1750113740000|2025-06-16 22:42:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|7
1750113750000|2025-06-16 22:42:30|20.56|20.4|20.53|20.37|20.56|20.4|20.51|20.35|3
1750113760000|2025-06-16 22:42:40|20.56|20.4|20.56|20.4|20.56|20.4|20.53|20.37|4
1750113770000|2025-06-16 22:42:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1750113780000|2025-06-16 22:43:00|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|1
1750113800000|2025-06-16 22:43:20|||||||||3
1750113820000|2025-06-16 22:43:40|||||||||2
1750113830000|2025-06-16 22:43:50|||||||||1
1750113890000|2025-06-16 22:44:50|||||||||39
1750113900000|2025-06-16 22:45:00|||||||||1
1750113910000|2025-06-16 22:45:10|||||||||4
1750113920000|2025-06-16 22:45:20|||||||||1
1750113940000|2025-06-16 22:45:40|||||||||12
1750113950000|2025-06-16 22:45:50|||||||||2
1750113960000|2025-06-16 22:46:00|||||||||4
1750113980000|2025-06-16 22:46:20|||||||||4
1750113990000|2025-06-16 22:46:30|||||||||2
1750114010000|2025-06-16 22:46:50|||||||||1
1750114030000|2025-06-16 22:47:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1750114050000|2025-06-16 22:47:30|||||||||1
1750114060000|2025-06-16 22:47:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|54
1750114070000|2025-06-16 22:47:50|||||||||3
1750114080000|2025-06-16 22:48:00|||||||||4
1750114110000|2025-06-16 22:48:30|||||||||5
1750114120000|2025-06-16 22:48:40|||||||||5
1750114140000|2025-06-16 22:49:00|||||||||49
1750114170000|2025-06-16 22:49:30|||||||||1
1750114180000|2025-06-16 22:49:40|||||||||2
1750114190000|2025-06-16 22:49:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|1
1750114200000|2025-06-16 22:50:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|2
1750114210000|2025-06-16 22:50:10|||||||||3
1750114250000|2025-06-16 22:50:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1750114260000|2025-06-16 22:51:00|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|4
1750114270000|2025-06-16 22:51:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1750114280000|2025-06-16 22:51:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1750114290000|2025-06-16 22:51:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1750114310000|2025-06-16 22:51:50|||||||||1
1750114320000|2025-06-16 22:52:00|||||||||6
1750114330000|2025-06-16 22:52:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|22
1750114360000|2025-06-16 22:52:40|||||||||5
1750114370000|2025-06-16 22:52:50|||||||||3
1750114380000|2025-06-16 22:53:00|||||||||5
1750114390000|2025-06-16 22:53:10|||||||||4
1750114420000|2025-06-16 22:53:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|15
1750114430000|2025-06-16 22:53:50|||||||||1
1750114440000|2025-06-16 22:54:00|||||||||1
1750114470000|2025-06-16 22:54:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1750114490000|2025-06-16 22:54:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1750114500000|2025-06-16 22:55:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1750114510000|2025-06-16 22:55:10|||||||||1
1750114560000|2025-06-16 22:56:00|||||||||2
1750114570000|2025-06-16 22:56:10|||||||||2
1750114630000|2025-06-16 22:57:10|||||||||1
1750114650000|2025-06-16 22:57:30|||||||||1
1750114690000|2025-06-16 22:58:10|||||||||1
1750114830000|2025-06-16 23:00:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1750114840000|2025-06-16 23:00:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|13
1750114910000|2025-06-16 23:01:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1750114920000|2025-06-16 23:02:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|14
1750114930000|2025-06-16 23:02:10|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|12
1750114940000|2025-06-16 23:02:20|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|4
1750114950000|2025-06-16 23:02:30|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|1
1750114960000|2025-06-16 23:02:40|||||||||2
1750114970000|2025-06-16 23:02:50|||||||||1
1750114990000|2025-06-16 23:03:10|||||||||1
1750115020000|2025-06-16 23:03:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1750115060000|2025-06-16 23:04:20|||||||||4
1750115070000|2025-06-16 23:04:30|||||||||2
1750115100000|2025-06-16 23:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|11
1750115120000|2025-06-16 23:05:20|||||||||1
1750115250000|2025-06-16 23:07:30|||||||||2
1750115260000|2025-06-16 23:07:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1750115280000|2025-06-16 23:08:00|||||||||1
1750115390000|2025-06-16 23:09:50|||||||||3
1750115450000|2025-06-16 23:10:50|||||||||2
1750115460000|2025-06-16 23:11:00|||||||||1
1750115470000|2025-06-16 23:11:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1750115480000|2025-06-16 23:11:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1750115500000|2025-06-16 23:11:40|||||||||1
1750115520000|2025-06-16 23:12:00|||||||||1
1750115540000|2025-06-16 23:12:20|||||||||4
1750115570000|2025-06-16 23:12:50|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|2
1750115580000|2025-06-16 23:13:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|2
1750115600000|2025-06-16 23:13:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1750115610000|2025-06-16 23:13:30|||||||||1
1750115710000|2025-06-16 23:15:10|||||||||2
1750115730000|2025-06-16 23:15:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|0
1750115740000|2025-06-16 23:15:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1750115800000|2025-06-16 23:16:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1750115820000|2025-06-16 23:17:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|49
1750115930000|2025-06-16 23:18:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1750116000000|2025-06-16 23:20:00|||||||||2
1750116030000|2025-06-16 23:20:30|||||||||2
1750116050000|2025-06-16 23:20:50|||||||||1
1750116060000|2025-06-16 23:21:00|||||||||1
1750116070000|2025-06-16 23:21:10|||||||||1
1750116120000|2025-06-16 23:22:00|||||||||9
1750116150000|2025-06-16 23:22:30|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|17
1750116160000|2025-06-16 23:22:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1750116210000|2025-06-16 23:23:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1750116240000|2025-06-16 23:24:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1750116260000|2025-06-16 23:24:20|||||||||2
1750116290000|2025-06-16 23:24:50|||||||||1
1750116300000|2025-06-16 23:25:00|||||||||2
1750116310000|2025-06-16 23:25:10|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|30
1750116320000|2025-06-16 23:25:20|||||||||1
1750116330000|2025-06-16 23:25:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1750116340000|2025-06-16 23:25:40|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1750116350000|2025-06-16 23:25:50|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|5
1750116370000|2025-06-16 23:26:10|||||||||1
1750116410000|2025-06-16 23:26:50|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|15
1750116420000|2025-06-16 23:27:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|0
1750116430000|2025-06-16 23:27:10|||||||||1
1750116440000|2025-06-16 23:27:20|||||||||3
1750116470000|2025-06-16 23:27:50|||||||||1
1750116490000|2025-06-16 23:28:10|||||||||2
1750116500000|2025-06-16 23:28:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1750116520000|2025-06-16 23:28:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1750116530000|2025-06-16 23:28:50|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|4
1750116540000|2025-06-16 23:29:00|||||||||1
1750116550000|2025-06-16 23:29:10|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|4
1750116560000|2025-06-16 23:29:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1750116570000|2025-06-16 23:29:30|||||||||1
1750116590000|2025-06-16 23:29:50|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|0
1750116600000|2025-06-16 23:30:00|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|0
1750116610000|2025-06-16 23:30:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1750116620000|2025-06-16 23:30:20|||||||||1
1750116660000|2025-06-16 23:31:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|14
1750116670000|2025-06-16 23:31:10|||||||||1
1750116680000|2025-06-16 23:31:20|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|1
1750116690000|2025-06-16 23:31:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1750116700000|2025-06-16 23:31:40|20.73|20.57|20.73|20.57|20.76|20.6|20.71|20.55|0
1750116710000|2025-06-16 23:31:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750116720000|2025-06-16 23:32:00|||||||||2
1750116760000|2025-06-16 23:32:40|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|2
1750116770000|2025-06-16 23:32:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1750116780000|2025-06-16 23:33:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1750116790000|2025-06-16 23:33:10|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|4
1750116800000|2025-06-16 23:33:20|||||||||2
1750116820000|2025-06-16 23:33:40|||||||||1
1750116830000|2025-06-16 23:33:50|||||||||1
1750116840000|2025-06-16 23:34:00|||||||||1
1750116860000|2025-06-16 23:34:20|||||||||4
1750116900000|2025-06-16 23:35:00|||||||||1
1750116930000|2025-06-16 23:35:30|||||||||1
1750116940000|2025-06-16 23:35:40|||||||||1
1750116970000|2025-06-16 23:36:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|20
1750116980000|2025-06-16 23:36:20|||||||||1
1750117000000|2025-06-16 23:36:40|||||||||9
1750117010000|2025-06-16 23:36:50|||||||||1
1750117030000|2025-06-16 23:37:10|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|7
1750117040000|2025-06-16 23:37:20|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|1
1750117050000|2025-06-16 23:37:30|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|1
1750117060000|2025-06-16 23:37:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1750117080000|2025-06-16 23:38:00|||||||||1
1750117120000|2025-06-16 23:38:40|||||||||2
1750117140000|2025-06-16 23:39:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|4
1750117160000|2025-06-16 23:39:20|20.73|20.57|20.73|20.57|20.76|20.6|20.71|20.55|4
1750117170000|2025-06-16 23:39:30|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|0
1750117180000|2025-06-16 23:39:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|0
1750117260000|2025-06-16 23:41:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|13
1750117270000|2025-06-16 23:41:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1750117290000|2025-06-16 23:41:30|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|2
1750117300000|2025-06-16 23:41:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1750117310000|2025-06-16 23:41:50|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|0
1750117320000|2025-06-16 23:42:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750117540000|2025-06-16 23:45:40|||||||||1
1750117560000|2025-06-16 23:46:00|||||||||1
1750117610000|2025-06-16 23:46:50|||||||||1
1750117620000|2025-06-16 23:47:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|10
1750117650000|2025-06-16 23:47:30|||||||||1
1750117690000|2025-06-16 23:48:10|||||||||4
1750117700000|2025-06-16 23:48:20|||||||||3
1750117710000|2025-06-16 23:48:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|35
1750117720000|2025-06-16 23:48:40|||||||||4
1750117730000|2025-06-16 23:48:50|||||||||2
1750117740000|2025-06-16 23:49:00|||||||||1
1750117750000|2025-06-16 23:49:10|||||||||5
1750117760000|2025-06-16 23:49:20|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|32
1750117770000|2025-06-16 23:49:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750117780000|2025-06-16 23:49:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1750117790000|2025-06-16 23:49:50|||||||||1
1750117800000|2025-06-16 23:50:00|||||||||1
1750117810000|2025-06-16 23:50:10|||||||||6
1750117830000|2025-06-16 23:50:30|20.88|20.72|20.86|20.7|20.91|20.75|20.86|20.7|3
1750117840000|2025-06-16 23:50:40|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|2
1750117850000|2025-06-16 23:50:50|||||||||1
1750117860000|2025-06-16 23:51:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|31
1750117870000|2025-06-16 23:51:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750117890000|2025-06-16 23:51:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1750117900000|2025-06-16 23:51:40|||||||||2
1750117910000|2025-06-16 23:51:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1750117920000|2025-06-16 23:52:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|8
1750117930000|2025-06-16 23:52:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|12
1750117940000|2025-06-16 23:52:20|||||||||2
1750117960000|2025-06-16 23:52:40|||||||||2
1750117980000|2025-06-16 23:53:00|||||||||1
1750117990000|2025-06-16 23:53:10|||||||||3
1750118000000|2025-06-16 23:53:20|||||||||1
1750118010000|2025-06-16 23:53:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|12
1750118020000|2025-06-16 23:53:40|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|9
1750118030000|2025-06-16 23:53:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|4
1750118040000|2025-06-16 23:54:00|||||||||3
1750118050000|2025-06-16 23:54:10|||||||||2
1750118060000|2025-06-16 23:54:20|||||||||1
1750118070000|2025-06-16 23:54:30|||||||||3
1750118080000|2025-06-16 23:54:40|||||||||3
1750118090000|2025-06-16 23:54:50|||||||||8
1750118100000|2025-06-16 23:55:00|20.96|20.8|20.93|20.77|20.96|20.8|20.91|20.75|3
1750118110000|2025-06-16 23:55:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750118120000|2025-06-16 23:55:20|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|2
1750118130000|2025-06-16 23:55:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750118140000|2025-06-16 23:55:40|||||||||5
1750118150000|2025-06-16 23:55:50|||||||||1
1750118160000|2025-06-16 23:56:00|||||||||1
1750118170000|2025-06-16 23:56:10|||||||||1
1750118190000|2025-06-16 23:56:30|||||||||1
1750118210000|2025-06-16 23:56:50|||||||||4
1750118220000|2025-06-16 23:57:00|||||||||3
1750118230000|2025-06-16 23:57:10|||||||||1
1750118250000|2025-06-16 23:57:30|||||||||1
1750118260000|2025-06-16 23:57:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|6
1750118280000|2025-06-16 23:58:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750118290000|2025-06-16 23:58:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|2
1750118350000|2025-06-16 23:59:10|||||||||1
1750118360000|2025-06-16 23:59:20|||||||||2
1750118380000|2025-06-16 23:59:40|||||||||1
1750118390000|2025-06-16 23:59:50|||||||||3
1750118400000|2025-06-17 00:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|13
1750118450000|2025-06-17 00:00:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|4
1750118460000|2025-06-17 00:01:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|2
1750118470000|2025-06-17 00:01:10|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|20
1750118480000|2025-06-17 00:01:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750118490000|2025-06-17 00:01:30|||||||||1
1750118520000|2025-06-17 00:02:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1750118530000|2025-06-17 00:02:10|20.88|20.72|20.88|20.72|20.91|20.75|20.88|20.72|5
1750118540000|2025-06-17 00:02:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1750118550000|2025-06-17 00:02:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750118560000|2025-06-17 00:02:40|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|0
1750118570000|2025-06-17 00:02:50|20.91|20.75|20.93|20.77|20.96|20.8|20.91|20.75|2
1750118580000|2025-06-17 00:03:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750118590000|2025-06-17 00:03:10|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|8
1750118600000|2025-06-17 00:03:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|9
1750118610000|2025-06-17 00:03:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|6
1750118620000|2025-06-17 00:03:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|8
1750118640000|2025-06-17 00:04:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|2
1750118650000|2025-06-17 00:04:10|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|8
1750118660000|2025-06-17 00:04:20|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|1
1750118670000|2025-06-17 00:04:30|||||||||3
1750118680000|2025-06-17 00:04:40|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|0
1750118690000|2025-06-17 00:04:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|0
1750118700000|2025-06-17 00:05:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|9
1750118710000|2025-06-17 00:05:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750118720000|2025-06-17 00:05:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1750118730000|2025-06-17 00:05:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1750118740000|2025-06-17 00:05:40|||||||||11
1750118750000|2025-06-17 00:05:50|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|1
1750118760000|2025-06-17 00:06:00|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|1
1750118770000|2025-06-17 00:06:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|2
1750118780000|2025-06-17 00:06:20|||||||||3
1750118790000|2025-06-17 00:06:30|||||||||1
1750118810000|2025-06-17 00:06:50|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|0
1750118820000|2025-06-17 00:07:00|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|0
1750118830000|2025-06-17 00:07:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750118840000|2025-06-17 00:07:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1750118850000|2025-06-17 00:07:30|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|3
1750118870000|2025-06-17 00:07:50|21.03|20.87|21.01|20.85|21.06|20.9|21.01|20.85|1
1750118880000|2025-06-17 00:08:00|21.03|20.87|21.03|20.87|21.06|20.9|21.03|20.87|3
1750118890000|2025-06-17 00:08:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750118900000|2025-06-17 00:08:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|1
1750118930000|2025-06-17 00:08:50|||||||||9
1750118940000|2025-06-17 00:09:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|5
1750118950000|2025-06-17 00:09:10|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750118960000|2025-06-17 00:09:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1750118990000|2025-06-17 00:09:50|||||||||1
1750119000000|2025-06-17 00:10:00|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|2
1750119010000|2025-06-17 00:10:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|0
1750119020000|2025-06-17 00:10:20|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|4
1750119030000|2025-06-17 00:10:30|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1750119040000|2025-06-17 00:10:40|||||||||8
1750119100000|2025-06-17 00:11:40|||||||||1
1750119140000|2025-06-17 00:12:20|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|10
1750119150000|2025-06-17 00:12:30|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|5
1750119160000|2025-06-17 00:12:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|4
1750119220000|2025-06-17 00:13:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1750119230000|2025-06-17 00:13:50|||||||||3
1750119240000|2025-06-17 00:14:00|||||||||2
1750119280000|2025-06-17 00:14:40|20.93|20.77|20.93|20.77|20.96|20.8|20.93|20.77|2
1750119290000|2025-06-17 00:14:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750119300000|2025-06-17 00:15:00|||||||||1
1750119310000|2025-06-17 00:15:10|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|19
1750119320000|2025-06-17 00:15:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|5
1750119350000|2025-06-17 00:15:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|8
1750119360000|2025-06-17 00:16:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1750119400000|2025-06-17 00:16:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1750119410000|2025-06-17 00:16:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|5
1750119420000|2025-06-17 00:17:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750119440000|2025-06-17 00:17:20|||||||||1
1750119460000|2025-06-17 00:17:40|||||||||8
1750119470000|2025-06-17 00:17:50|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|7
1750119480000|2025-06-17 00:18:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750119490000|2025-06-17 00:18:10|||||||||1
1750119500000|2025-06-17 00:18:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1750119510000|2025-06-17 00:18:30|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|0
1750119520000|2025-06-17 00:18:40|20.88|20.72|20.88|20.72|20.91|20.75|20.86|20.7|2
1750119530000|2025-06-17 00:18:50|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|0
1750119580000|2025-06-17 00:19:40|||||||||1
1750119600000|2025-06-17 00:20:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|8
1750119610000|2025-06-17 00:20:10|||||||||7
1750119620000|2025-06-17 00:20:20|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|6
1750119630000|2025-06-17 00:20:30|||||||||2
1750119680000|2025-06-17 00:21:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1750119690000|2025-06-17 00:21:30|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|7
1750119730000|2025-06-17 00:22:10|||||||||2
1750119750000|2025-06-17 00:22:30|||||||||2
1750119780000|2025-06-17 00:23:00|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|8
1750119800000|2025-06-17 00:23:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750119860000|2025-06-17 00:24:20|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|10
1750119870000|2025-06-17 00:24:30|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|0
1750119880000|2025-06-17 00:24:40|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|10
1750119900000|2025-06-17 00:25:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|8
1750119910000|2025-06-17 00:25:10|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|1
1750119920000|2025-06-17 00:25:20|20.81|20.65|20.81|20.65|20.81|20.65|20.78|20.62|2
1750119960000|2025-06-17 00:26:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|45
1750119970000|2025-06-17 00:26:10|||||||||1
1750119980000|2025-06-17 00:26:20|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|4
1750119990000|2025-06-17 00:26:30|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|0
1750120000000|2025-06-17 00:26:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750120020000|2025-06-17 00:27:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1750120040000|2025-06-17 00:27:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|14
1750120090000|2025-06-17 00:28:10|||||||||2
1750120100000|2025-06-17 00:28:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|12
1750120120000|2025-06-17 00:28:40|||||||||2
1750120140000|2025-06-17 00:29:00|||||||||1
1750120180000|2025-06-17 00:29:40|||||||||1
1750120190000|2025-06-17 00:29:50|||||||||6
1750120200000|2025-06-17 00:30:00|||||||||1
1750120240000|2025-06-17 00:30:40|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|4
1750120250000|2025-06-17 00:30:50|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|8
1750120260000|2025-06-17 00:31:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1750120270000|2025-06-17 00:31:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1750120280000|2025-06-17 00:31:20|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|1
1750120290000|2025-06-17 00:31:30|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1750120300000|2025-06-17 00:31:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|2
1750120310000|2025-06-17 00:31:50|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1750120320000|2025-06-17 00:32:00|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|5
1750120340000|2025-06-17 00:32:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|8
1750120390000|2025-06-17 00:33:10|||||||||1
1750120400000|2025-06-17 00:33:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1750120410000|2025-06-17 00:33:30|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1750120420000|2025-06-17 00:33:40|||||||||2
1750120430000|2025-06-17 00:33:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1750120440000|2025-06-17 00:34:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750120450000|2025-06-17 00:34:10|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|13
1750120470000|2025-06-17 00:34:30|||||||||1
1750120500000|2025-06-17 00:35:00|20.86|20.7|20.86|20.7|20.86|20.7|20.83|20.67|2
1750120510000|2025-06-17 00:35:10|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|3
1750120520000|2025-06-17 00:35:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1750120530000|2025-06-17 00:35:30|||||||||2
1750120570000|2025-06-17 00:36:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1750120600000|2025-06-17 00:36:40|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|14
1750120630000|2025-06-17 00:37:10|||||||||11
1750120670000|2025-06-17 00:37:50|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|11
1750120680000|2025-06-17 00:38:00|||||||||3
1750120710000|2025-06-17 00:38:30|||||||||5
1750120730000|2025-06-17 00:38:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|10
1750120740000|2025-06-17 00:39:00|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|1
1750120800000|2025-06-17 00:40:00|||||||||10
1750120850000|2025-06-17 00:40:50|||||||||1
1750120890000|2025-06-17 00:41:30|||||||||11
1750120960000|2025-06-17 00:42:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|15
1750120980000|2025-06-17 00:43:00|||||||||1
1750120990000|2025-06-17 00:43:10|||||||||3
1750121050000|2025-06-17 00:44:10|||||||||1
1750121100000|2025-06-17 00:45:00|||||||||1
1750121150000|2025-06-17 00:45:50|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|4
1750121160000|2025-06-17 00:46:00|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|6
1750121170000|2025-06-17 00:46:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750121180000|2025-06-17 00:46:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750121190000|2025-06-17 00:46:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750121210000|2025-06-17 00:46:50|20.93|20.77|20.96|20.8|20.96|20.8|20.91|20.75|0
1750121220000|2025-06-17 00:47:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|6
1750121230000|2025-06-17 00:47:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750121240000|2025-06-17 00:47:20|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1750121260000|2025-06-17 00:47:40|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|1
1750121300000|2025-06-17 00:48:20|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|9
1750121320000|2025-06-17 00:48:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750121330000|2025-06-17 00:48:50|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1750121370000|2025-06-17 00:49:30|||||||||1
1750121400000|2025-06-17 00:50:00|||||||||1
1750121450000|2025-06-17 00:50:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|7
1750121460000|2025-06-17 00:51:00|||||||||1
1750121550000|2025-06-17 00:52:30|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|2
1750121560000|2025-06-17 00:52:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750121640000|2025-06-17 00:54:00|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|9
1750121650000|2025-06-17 00:54:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750121660000|2025-06-17 00:54:20|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|5
1750121670000|2025-06-17 00:54:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1750121710000|2025-06-17 00:55:10|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|2
1750121730000|2025-06-17 00:55:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1750121740000|2025-06-17 00:55:40|||||||||10
1750121770000|2025-06-17 00:56:10|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|5
1750121780000|2025-06-17 00:56:20|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|4
1750121990000|2025-06-17 00:59:50|||||||||17
1750122000000|2025-06-17 01:00:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|12
1750122010000|2025-06-17 01:00:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750122070000|2025-06-17 01:01:10|||||||||2
1750122150000|2025-06-17 01:02:30|||||||||1
1750122190000|2025-06-17 01:03:10|||||||||7
1750122210000|2025-06-17 01:03:30|||||||||5
1750122240000|2025-06-17 01:04:00|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|19
1750122250000|2025-06-17 01:04:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|3
1750122260000|2025-06-17 01:04:20|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|4
1750122440000|2025-06-17 01:07:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1750122460000|2025-06-17 01:07:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1750122470000|2025-06-17 01:07:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750122480000|2025-06-17 01:08:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750122540000|2025-06-17 01:09:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1750122550000|2025-06-17 01:09:10|20.91|20.75|20.91|20.75|20.91|20.75|20.88|20.72|5
1750122600000|2025-06-17 01:10:00|||||||||1
1750122630000|2025-06-17 01:10:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|6
1750122640000|2025-06-17 01:10:40|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|0
1750122650000|2025-06-17 01:10:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750122660000|2025-06-17 01:11:00|||||||||24
1750122680000|2025-06-17 01:11:20|||||||||1
1750122730000|2025-06-17 01:12:10|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|17
1750122750000|2025-06-17 01:12:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|2
1750122760000|2025-06-17 01:12:40|||||||||2
1750122950000|2025-06-17 01:15:50|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|3
1750122960000|2025-06-17 01:16:00|||||||||2
1750122970000|2025-06-17 01:16:10|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|6
1750122980000|2025-06-17 01:16:20|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1750123000000|2025-06-17 01:16:40|||||||||1
1750123070000|2025-06-17 01:17:50|||||||||1
1750123090000|2025-06-17 01:18:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1750123100000|2025-06-17 01:18:20|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|3
1750123110000|2025-06-17 01:18:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750123120000|2025-06-17 01:18:40|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|0
1750123130000|2025-06-17 01:18:50|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1750123150000|2025-06-17 01:19:10|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|0
1750123260000|2025-06-17 01:21:00|||||||||1
1750123270000|2025-06-17 01:21:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|11
1750123280000|2025-06-17 01:21:20|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|1
1750123290000|2025-06-17 01:21:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750123320000|2025-06-17 01:22:00|||||||||1
1750123330000|2025-06-17 01:22:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750123340000|2025-06-17 01:22:20|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|1
1750123370000|2025-06-17 01:22:50|||||||||1
1750123390000|2025-06-17 01:23:10|||||||||1
1750123400000|2025-06-17 01:23:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750123410000|2025-06-17 01:23:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750123420000|2025-06-17 01:23:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750123460000|2025-06-17 01:24:20|||||||||1
1750123500000|2025-06-17 01:25:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750123510000|2025-06-17 01:25:10|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|0
1750123520000|2025-06-17 01:25:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750123540000|2025-06-17 01:25:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1750123570000|2025-06-17 01:26:10|||||||||1
1750123600000|2025-06-17 01:26:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750123610000|2025-06-17 01:26:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750123630000|2025-06-17 01:27:10|||||||||2
1750123740000|2025-06-17 01:29:00|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|7
1750123800000|2025-06-17 01:30:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|53
1750123810000|2025-06-17 01:30:10|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|0
1750123820000|2025-06-17 01:30:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750123830000|2025-06-17 01:30:30|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750123840000|2025-06-17 01:30:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750123850000|2025-06-17 01:30:50|||||||||1
1750123860000|2025-06-17 01:31:00|||||||||14
1750123950000|2025-06-17 01:32:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1750123990000|2025-06-17 01:33:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750124040000|2025-06-17 01:34:00|||||||||1
1750124050000|2025-06-17 01:34:10|20.88|20.72|20.88|20.72|20.91|20.75|20.88|20.72|2
1750124060000|2025-06-17 01:34:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1750124110000|2025-06-17 01:35:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1750124120000|2025-06-17 01:35:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1750124170000|2025-06-17 01:36:10|20.93|20.77|20.93|20.77|20.96|20.8|20.93|20.77|5
1750124180000|2025-06-17 01:36:20|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1750124190000|2025-06-17 01:36:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750124210000|2025-06-17 01:36:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750124230000|2025-06-17 01:37:10|||||||||2
1750124250000|2025-06-17 01:37:30|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1750124260000|2025-06-17 01:37:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750124290000|2025-06-17 01:38:10|||||||||1
1750124440000|2025-06-17 01:40:40|||||||||1
1750124690000|2025-06-17 01:44:50|||||||||1
1750124930000|2025-06-17 01:48:50|||||||||2
1750124940000|2025-06-17 01:49:00|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|1
1750124950000|2025-06-17 01:49:10|||||||||1
1750124960000|2025-06-17 01:49:20|||||||||3
1750125010000|2025-06-17 01:50:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750125020000|2025-06-17 01:50:20|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|5
1750125130000|2025-06-17 01:52:10|||||||||1
1750125140000|2025-06-17 01:52:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1750125150000|2025-06-17 01:52:30|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|2
1750125160000|2025-06-17 01:52:40|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1750125170000|2025-06-17 01:52:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1750125200000|2025-06-17 01:53:20|||||||||3
1750125220000|2025-06-17 01:53:40|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|2
1750125230000|2025-06-17 01:53:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1750125240000|2025-06-17 01:54:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750125260000|2025-06-17 01:54:20|||||||||1
1750125270000|2025-06-17 01:54:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750125300000|2025-06-17 01:55:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750125310000|2025-06-17 01:55:10|||||||||3
1750125350000|2025-06-17 01:55:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750125360000|2025-06-17 01:56:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750125390000|2025-06-17 01:56:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750125400000|2025-06-17 01:56:40|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|0
1750125420000|2025-06-17 01:57:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|0
1750125430000|2025-06-17 01:57:10|||||||||2
1750125450000|2025-06-17 01:57:30|||||||||1
1750125510000|2025-06-17 01:58:30|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|2
1750125520000|2025-06-17 01:58:40|||||||||4
1750125660000|2025-06-17 02:01:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|8
1750125670000|2025-06-17 02:01:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1750125700000|2025-06-17 02:01:40|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|1
1750125710000|2025-06-17 02:01:50|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|0
1750125760000|2025-06-17 02:02:40|||||||||1
1750125780000|2025-06-17 02:03:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|13
1750125790000|2025-06-17 02:03:10|||||||||2
1750125820000|2025-06-17 02:03:40|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|1
1750125830000|2025-06-17 02:03:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750125840000|2025-06-17 02:04:00|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|1
1750125850000|2025-06-17 02:04:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750125860000|2025-06-17 02:04:20|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1750125870000|2025-06-17 02:04:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750125890000|2025-06-17 02:04:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1750125930000|2025-06-17 02:05:30|||||||||2
1750125950000|2025-06-17 02:05:50|||||||||1
1750125990000|2025-06-17 02:06:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1750126000000|2025-06-17 02:06:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750126090000|2025-06-17 02:08:10|||||||||2
1750126150000|2025-06-17 02:09:10|||||||||2
1750126210000|2025-06-17 02:10:10|||||||||1
1750126230000|2025-06-17 02:10:30|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|10
1750126280000|2025-06-17 02:11:20|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750126360000|2025-06-17 02:12:40|||||||||2
1750126370000|2025-06-17 02:12:50|||||||||1
1750126520000|2025-06-17 02:15:20|||||||||1
1750126540000|2025-06-17 02:15:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1750126650000|2025-06-17 02:17:30|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|9
1750126670000|2025-06-17 02:17:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750126860000|2025-06-17 02:21:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750126870000|2025-06-17 02:21:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750126880000|2025-06-17 02:21:20|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|0
1750126900000|2025-06-17 02:21:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750126910000|2025-06-17 02:21:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750127040000|2025-06-17 02:24:00|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1750127050000|2025-06-17 02:24:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750127160000|2025-06-17 02:26:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1750127170000|2025-06-17 02:26:10|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|1
1750127180000|2025-06-17 02:26:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|1
1750127190000|2025-06-17 02:26:30|||||||||5
1750127200000|2025-06-17 02:26:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|8
1750127210000|2025-06-17 02:26:50|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|1
1750127230000|2025-06-17 02:27:10|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|3
1750127250000|2025-06-17 02:27:30|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|2
1750127260000|2025-06-17 02:27:40|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|0
1750127280000|2025-06-17 02:28:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750127310000|2025-06-17 02:28:30|||||||||2
1750127320000|2025-06-17 02:28:40|||||||||1
1750127460000|2025-06-17 02:31:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750127480000|2025-06-17 02:31:20|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|0
1750127490000|2025-06-17 02:31:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750127560000|2025-06-17 02:32:40|||||||||1
1750127570000|2025-06-17 02:32:50|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|7
1750127730000|2025-06-17 02:35:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750127740000|2025-06-17 02:35:40|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|4
1750127760000|2025-06-17 02:36:00|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|9
1750127780000|2025-06-17 02:36:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|0
1750127790000|2025-06-17 02:36:30|||||||||1
1750127800000|2025-06-17 02:36:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|3
1750127810000|2025-06-17 02:36:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750127820000|2025-06-17 02:37:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750127850000|2025-06-17 02:37:30|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|1
1750127970000|2025-06-17 02:39:30|||||||||1
1750128100000|2025-06-17 02:41:40|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|1
1750128110000|2025-06-17 02:41:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|0
1750128120000|2025-06-17 02:42:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750128140000|2025-06-17 02:42:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750128150000|2025-06-17 02:42:30|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|2
1750128180000|2025-06-17 02:43:00|||||||||1
1750128300000|2025-06-17 02:45:00|||||||||1
1750128410000|2025-06-17 02:46:50|||||||||1
1750128680000|2025-06-17 02:51:20|||||||||4
1750128690000|2025-06-17 02:51:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1750128710000|2025-06-17 02:51:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|6
1750128720000|2025-06-17 02:52:00|||||||||3
1750128730000|2025-06-17 02:52:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|2
1750128760000|2025-06-17 02:52:40|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|3
1750128770000|2025-06-17 02:52:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1750128780000|2025-06-17 02:53:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1750128790000|2025-06-17 02:53:10|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|28
1750128820000|2025-06-17 02:53:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1750128830000|2025-06-17 02:53:50|||||||||3
1750128840000|2025-06-17 02:54:00|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|6
1750128850000|2025-06-17 02:54:10|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|4
1750128860000|2025-06-17 02:54:20|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|1
1750128870000|2025-06-17 02:54:30|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|1
1750128880000|2025-06-17 02:54:40|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|6
1750128910000|2025-06-17 02:55:10|||||||||1
1750128920000|2025-06-17 02:55:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|4
1750128930000|2025-06-17 02:55:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1750128950000|2025-06-17 02:55:50|||||||||1
1750128980000|2025-06-17 02:56:20|||||||||1
1750129140000|2025-06-17 02:59:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|2
1750129160000|2025-06-17 02:59:20|20.78|20.62|20.76|20.6|20.81|20.65|20.76|20.6|4
1750129200000|2025-06-17 03:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1750129240000|2025-06-17 03:00:40|||||||||1
1750129280000|2025-06-17 03:01:20|||||||||2
1750129320000|2025-06-17 03:02:00|||||||||2
1750129330000|2025-06-17 03:02:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1750129340000|2025-06-17 03:02:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750129380000|2025-06-17 03:03:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|4
1750129390000|2025-06-17 03:03:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1750129400000|2025-06-17 03:03:20|20.91|20.75|20.91|20.75|20.91|20.75|20.88|20.72|1
1750129430000|2025-06-17 03:03:50|||||||||1
1750129470000|2025-06-17 03:04:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1750129480000|2025-06-17 03:04:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1750129500000|2025-06-17 03:05:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1750129510000|2025-06-17 03:05:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750129680000|2025-06-17 03:08:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1750129710000|2025-06-17 03:08:30|||||||||1
1750129760000|2025-06-17 03:09:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1750129770000|2025-06-17 03:09:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750129780000|2025-06-17 03:09:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|3
1750129790000|2025-06-17 03:09:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750129830000|2025-06-17 03:10:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750129840000|2025-06-17 03:10:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1750129850000|2025-06-17 03:10:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1750129890000|2025-06-17 03:11:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1750129900000|2025-06-17 03:11:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750129920000|2025-06-17 03:12:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|7
1750129930000|2025-06-17 03:12:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1750129940000|2025-06-17 03:12:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750129980000|2025-06-17 03:13:00|||||||||1
1750129990000|2025-06-17 03:13:10|||||||||1
1750130210000|2025-06-17 03:16:50|||||||||1
1750130260000|2025-06-17 03:17:40|||||||||1
1750130290000|2025-06-17 03:18:10|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|2
1750130300000|2025-06-17 03:18:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1750130320000|2025-06-17 03:18:40|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1750130450000|2025-06-17 03:20:50|||||||||1
1750130560000|2025-06-17 03:22:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|3
1750130580000|2025-06-17 03:23:00|||||||||1
1750130650000|2025-06-17 03:24:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750130670000|2025-06-17 03:24:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1750130700000|2025-06-17 03:25:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750130800000|2025-06-17 03:26:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1750130810000|2025-06-17 03:26:50|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|0
1750130830000|2025-06-17 03:27:10|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|2
1750130850000|2025-06-17 03:27:30|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|0
1750130930000|2025-06-17 03:28:50|||||||||1
1750131030000|2025-06-17 03:30:30|||||||||2
1750131120000|2025-06-17 03:32:00|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|2
1750131130000|2025-06-17 03:32:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1750131140000|2025-06-17 03:32:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750131150000|2025-06-17 03:32:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|0
1750131160000|2025-06-17 03:32:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750131170000|2025-06-17 03:32:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750131270000|2025-06-17 03:34:30|||||||||1
1750131320000|2025-06-17 03:35:20|||||||||9
1750131370000|2025-06-17 03:36:10|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|1
1750131380000|2025-06-17 03:36:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|9
1750131600000|2025-06-17 03:40:00|||||||||10
1750131620000|2025-06-17 03:40:20|||||||||1
1750131630000|2025-06-17 03:40:30|||||||||1
1750131720000|2025-06-17 03:42:00|||||||||2
1750131890000|2025-06-17 03:44:50|||||||||3
1750132100000|2025-06-17 03:48:20|||||||||1
1750132120000|2025-06-17 03:48:40|||||||||1
1750132340000|2025-06-17 03:52:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|0
1750132350000|2025-06-17 03:52:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750132370000|2025-06-17 03:52:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750132390000|2025-06-17 03:53:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1750132400000|2025-06-17 03:53:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|0
1750132440000|2025-06-17 03:54:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750132460000|2025-06-17 03:54:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750132560000|2025-06-17 03:56:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750132570000|2025-06-17 03:56:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750132590000|2025-06-17 03:56:30|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|1
1750132680000|2025-06-17 03:58:00|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|0
1750132690000|2025-06-17 03:58:10|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|0
1750132740000|2025-06-17 03:59:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750132750000|2025-06-17 03:59:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750132780000|2025-06-17 03:59:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1750132790000|2025-06-17 03:59:50|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|3
1750132800000|2025-06-17 04:00:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|5
1750132810000|2025-06-17 04:00:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1750132850000|2025-06-17 04:00:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1750132860000|2025-06-17 04:01:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750133050000|2025-06-17 04:04:10|||||||||1
1750133450000|2025-06-17 04:10:50|||||||||1
1750133460000|2025-06-17 04:11:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1750133600000|2025-06-17 04:13:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750133640000|2025-06-17 04:14:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|0
1750133670000|2025-06-17 04:14:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750133700000|2025-06-17 04:15:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|0
1750133760000|2025-06-17 04:16:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1750133770000|2025-06-17 04:16:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1750133780000|2025-06-17 04:16:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750133870000|2025-06-17 04:17:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750134060000|2025-06-17 04:21:00|||||||||1
1750134170000|2025-06-17 04:22:50|||||||||1
1750134200000|2025-06-17 04:23:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|4
1750134210000|2025-06-17 04:23:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750134220000|2025-06-17 04:23:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750134240000|2025-06-17 04:24:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|0
1750134250000|2025-06-17 04:24:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750134300000|2025-06-17 04:25:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750134310000|2025-06-17 04:25:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1750134320000|2025-06-17 04:25:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750134340000|2025-06-17 04:25:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750134390000|2025-06-17 04:26:30|||||||||3
1750134420000|2025-06-17 04:27:00|||||||||1
1750134480000|2025-06-17 04:28:00|||||||||2
1750134570000|2025-06-17 04:29:30|||||||||1
1750134620000|2025-06-17 04:30:20|||||||||3
1750134720000|2025-06-17 04:32:00|||||||||3
1750134820000|2025-06-17 04:33:40|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|19
1750134910000|2025-06-17 04:35:10|||||||||4
1750134980000|2025-06-17 04:36:20|||||||||1
1750135010000|2025-06-17 04:36:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|7
1750135080000|2025-06-17 04:38:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1750135110000|2025-06-17 04:38:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1750135120000|2025-06-17 04:38:40|||||||||3
1750135130000|2025-06-17 04:38:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|5
1750135200000|2025-06-17 04:40:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|8
1750135220000|2025-06-17 04:40:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1750135230000|2025-06-17 04:40:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|6
1750135250000|2025-06-17 04:40:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|25
1750135330000|2025-06-17 04:42:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|19
1750135340000|2025-06-17 04:42:20|20.91|20.75|20.89|20.73|20.91|20.75|20.86|20.7|2
1750135360000|2025-06-17 04:42:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1750135370000|2025-06-17 04:42:50|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|1
1750135430000|2025-06-17 04:43:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1750135440000|2025-06-17 04:44:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1750135610000|2025-06-17 04:46:50|||||||||1
1750135670000|2025-06-17 04:47:50|||||||||1
1750135700000|2025-06-17 04:48:20|||||||||2
1750135710000|2025-06-17 04:48:30|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1750135720000|2025-06-17 04:48:40|||||||||1
1750135750000|2025-06-17 04:49:10|||||||||1
1750135770000|2025-06-17 04:49:30|||||||||1
1750135870000|2025-06-17 04:51:10|||||||||1
1750135880000|2025-06-17 04:51:20|||||||||1
1750136080000|2025-06-17 04:54:40|||||||||1
1750136150000|2025-06-17 04:55:50|20.84|20.68|20.86|20.7|20.86|20.7|20.81|20.65|3
1750136160000|2025-06-17 04:56:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750136170000|2025-06-17 04:56:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|1
1750136180000|2025-06-17 04:56:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750136190000|2025-06-17 04:56:30|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1750136400000|2025-06-17 05:00:00|||||||||2
1750136580000|2025-06-17 05:03:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750136590000|2025-06-17 05:03:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750136670000|2025-06-17 05:04:30|||||||||1
1750136930000|2025-06-17 05:08:50|||||||||2
1750137190000|2025-06-17 05:13:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750137200000|2025-06-17 05:13:20|||||||||5
1750137210000|2025-06-17 05:13:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750137250000|2025-06-17 05:14:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750137260000|2025-06-17 05:14:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750137340000|2025-06-17 05:15:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1750137360000|2025-06-17 05:16:00|20.81|20.65|20.84|20.68|20.86|20.7|20.81|20.65|5
1750137370000|2025-06-17 05:16:10|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|12
1750137380000|2025-06-17 05:16:20|20.91|20.75|20.89|20.73|20.91|20.75|20.86|20.7|17
1750137390000|2025-06-17 05:16:30|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137400000|2025-06-17 05:16:40|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|0
1750137410000|2025-06-17 05:16:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750137420000|2025-06-17 05:17:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|2
1750137430000|2025-06-17 05:17:10|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|0
1750137440000|2025-06-17 05:17:20|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|1
1750137460000|2025-06-17 05:17:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137480000|2025-06-17 05:18:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|1
1750137490000|2025-06-17 05:18:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137580000|2025-06-17 05:19:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1750137590000|2025-06-17 05:19:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750137600000|2025-06-17 05:20:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137610000|2025-06-17 05:20:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137620000|2025-06-17 05:20:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750137630000|2025-06-17 05:20:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750137660000|2025-06-17 05:21:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750137670000|2025-06-17 05:21:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750137680000|2025-06-17 05:21:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750137700000|2025-06-17 05:21:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750137720000|2025-06-17 05:22:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|1
1750138050000|2025-06-17 05:27:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750138070000|2025-06-17 05:27:50|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|1
1750138080000|2025-06-17 05:28:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|0
1750138140000|2025-06-17 05:29:00|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|3
1750138200000|2025-06-17 05:30:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|0
1750138250000|2025-06-17 05:30:50|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750138360000|2025-06-17 05:32:40|||||||||8
1750138410000|2025-06-17 05:33:30|||||||||5
1750138490000|2025-06-17 05:34:50|||||||||23
1750138500000|2025-06-17 05:35:00|||||||||1
1750138720000|2025-06-17 05:38:40|||||||||1
1750138830000|2025-06-17 05:40:30|||||||||2
1750138970000|2025-06-17 05:42:50|||||||||1
1750139010000|2025-06-17 05:43:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750139040000|2025-06-17 05:44:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750139160000|2025-06-17 05:46:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|5
1750139170000|2025-06-17 05:46:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750139210000|2025-06-17 05:46:50|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750139220000|2025-06-17 05:47:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750139230000|2025-06-17 05:47:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750139240000|2025-06-17 05:47:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750139260000|2025-06-17 05:47:40|||||||||1
1750139410000|2025-06-17 05:50:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750139460000|2025-06-17 05:51:00|||||||||1
1750139500000|2025-06-17 05:51:40|||||||||1
1750139550000|2025-06-17 05:52:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|11
1750139560000|2025-06-17 05:52:40|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|0
1750139790000|2025-06-17 05:56:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750139800000|2025-06-17 05:56:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1750139860000|2025-06-17 05:57:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750140030000|2025-06-17 06:00:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1750140040000|2025-06-17 06:00:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750140050000|2025-06-17 06:00:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1750140060000|2025-06-17 06:01:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1750140070000|2025-06-17 06:01:10|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|0
1750140080000|2025-06-17 06:01:20|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|0
1750140090000|2025-06-17 06:01:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750140130000|2025-06-17 06:02:10|||||||||1
1750140170000|2025-06-17 06:02:50|||||||||2
1750140220000|2025-06-17 06:03:40|||||||||1
1750140300000|2025-06-17 06:05:00|||||||||11
1750140320000|2025-06-17 06:05:20|||||||||1
1750140350000|2025-06-17 06:05:50|||||||||1
1750140440000|2025-06-17 06:07:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|21
1750140460000|2025-06-17 06:07:40|||||||||1
1750140490000|2025-06-17 06:08:10|||||||||1
1750140510000|2025-06-17 06:08:30|||||||||2
1750140870000|2025-06-17 06:14:30|||||||||2
1750140980000|2025-06-17 06:16:20|||||||||1
1750140990000|2025-06-17 06:16:30|||||||||2
1750141080000|2025-06-17 06:18:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|1
1750141090000|2025-06-17 06:18:10|||||||||1
1750141110000|2025-06-17 06:18:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|52
1750141130000|2025-06-17 06:18:50|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|3
1750141140000|2025-06-17 06:19:00|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|2
1750141150000|2025-06-17 06:19:10|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|4
1750141160000|2025-06-17 06:19:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|0
1750141170000|2025-06-17 06:19:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750141190000|2025-06-17 06:19:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750141230000|2025-06-17 06:20:30|||||||||2
1750141270000|2025-06-17 06:21:10|||||||||1
1750141400000|2025-06-17 06:23:20|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|0
1750141510000|2025-06-17 06:25:10|||||||||1
1750141520000|2025-06-17 06:25:20|||||||||1
1750141860000|2025-06-17 06:31:00|||||||||1
1750142180000|2025-06-17 06:36:20|||||||||1
1750142200000|2025-06-17 06:36:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|18
1750142210000|2025-06-17 06:36:50|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|17
1750142230000|2025-06-17 06:37:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750142250000|2025-06-17 06:37:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1750142260000|2025-06-17 06:37:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750142270000|2025-06-17 06:37:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1750142300000|2025-06-17 06:38:20|||||||||5
1750142360000|2025-06-17 06:39:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|12
1750142380000|2025-06-17 06:39:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750142400000|2025-06-17 06:40:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|12
1750142420000|2025-06-17 06:40:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1750142430000|2025-06-17 06:40:30|||||||||1
1750142440000|2025-06-17 06:40:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|9
1750142490000|2025-06-17 06:41:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1750142500000|2025-06-17 06:41:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1750142520000|2025-06-17 06:42:00|||||||||2
1750142550000|2025-06-17 06:42:30|||||||||2
1750142680000|2025-06-17 06:44:40|||||||||1
1750142690000|2025-06-17 06:44:50|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|2
1750142710000|2025-06-17 06:45:10|||||||||2
1750142720000|2025-06-17 06:45:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|6
1750142760000|2025-06-17 06:46:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1750142820000|2025-06-17 06:47:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|18
1750142830000|2025-06-17 06:47:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1750142990000|2025-06-17 06:49:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1750143120000|2025-06-17 06:52:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1750143150000|2025-06-17 06:52:30|||||||||25
1750143160000|2025-06-17 06:52:40|||||||||4
1750143180000|2025-06-17 06:53:00|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|27
1750143190000|2025-06-17 06:53:10|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|1
1750143200000|2025-06-17 06:53:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750143250000|2025-06-17 06:54:10|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|0
1750143260000|2025-06-17 06:54:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750143340000|2025-06-17 06:55:40|||||||||2
1750143430000|2025-06-17 06:57:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|50
1750143440000|2025-06-17 06:57:20|21.01|20.85|21.04|20.88|21.06|20.9|21.01|20.85|16
1750143450000|2025-06-17 06:57:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1750143460000|2025-06-17 06:57:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|3
1750143470000|2025-06-17 06:57:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750143480000|2025-06-17 06:58:00|||||||||4
1750143490000|2025-06-17 06:58:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|1
1750143500000|2025-06-17 06:58:20|||||||||3
1750143540000|2025-06-17 06:59:00|||||||||1
1750143590000|2025-06-17 06:59:50|||||||||2
1750143610000|2025-06-17 07:00:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750143620000|2025-06-17 07:00:20|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|16
1750143630000|2025-06-17 07:00:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|5
1750143660000|2025-06-17 07:01:00|||||||||5
1750143690000|2025-06-17 07:01:30|||||||||2
1750143700000|2025-06-17 07:01:40|20.94|20.78|20.94|20.78|20.96|20.8|20.91|20.75|8
1750143710000|2025-06-17 07:01:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750143720000|2025-06-17 07:02:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|2
1750143750000|2025-06-17 07:02:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|1
1750143760000|2025-06-17 07:02:40|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|1
1750143770000|2025-06-17 07:02:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750143780000|2025-06-17 07:03:00|||||||||2
1750143790000|2025-06-17 07:03:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1750143810000|2025-06-17 07:03:30|||||||||7
1750143820000|2025-06-17 07:03:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1750143830000|2025-06-17 07:03:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750143840000|2025-06-17 07:04:00|||||||||2
1750143860000|2025-06-17 07:04:20|||||||||9
1750143870000|2025-06-17 07:04:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1750143880000|2025-06-17 07:04:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750143910000|2025-06-17 07:05:10|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|2
1750143920000|2025-06-17 07:05:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750143940000|2025-06-17 07:05:40|||||||||10
1750143950000|2025-06-17 07:05:50|||||||||2
1750143970000|2025-06-17 07:06:10|||||||||2
1750143980000|2025-06-17 07:06:20|||||||||1
1750143990000|2025-06-17 07:06:30|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|8
1750144010000|2025-06-17 07:06:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750144020000|2025-06-17 07:07:00|||||||||1
1750144030000|2025-06-17 07:07:10|||||||||9
1750144040000|2025-06-17 07:07:20|||||||||6
1750144110000|2025-06-17 07:08:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|7
1750144210000|2025-06-17 07:10:10|||||||||1
1750144230000|2025-06-17 07:10:30|||||||||3
1750144240000|2025-06-17 07:10:40|||||||||1
1750144250000|2025-06-17 07:10:50|||||||||3
1750144280000|2025-06-17 07:11:20|||||||||11
1750144290000|2025-06-17 07:11:30|||||||||7
1750144310000|2025-06-17 07:11:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|25
1750144320000|2025-06-17 07:12:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750144330000|2025-06-17 07:12:10|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|25
1750144340000|2025-06-17 07:12:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|11
1750144350000|2025-06-17 07:12:30|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|2
1750144360000|2025-06-17 07:12:40|||||||||3
1750144370000|2025-06-17 07:12:50|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|5
1750144380000|2025-06-17 07:13:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1750144440000|2025-06-17 07:14:00|||||||||1
1750144470000|2025-06-17 07:14:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|15
1750144490000|2025-06-17 07:14:50|21.11|20.95|21.09|20.93|21.11|20.95|21.06|20.9|5
1750144500000|2025-06-17 07:15:00|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|3
1750144510000|2025-06-17 07:15:10|||||||||1
1750144530000|2025-06-17 07:15:30|||||||||1
1750144540000|2025-06-17 07:15:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750144550000|2025-06-17 07:15:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750144560000|2025-06-17 07:16:00|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|0
1750144570000|2025-06-17 07:16:10|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|2
1750144580000|2025-06-17 07:16:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750144590000|2025-06-17 07:16:30|21.11|20.95|21.09|20.93|21.11|20.95|21.06|20.9|1
1750144600000|2025-06-17 07:16:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750144630000|2025-06-17 07:17:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750144650000|2025-06-17 07:17:30|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|4
1750144660000|2025-06-17 07:17:40|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|3
1750144690000|2025-06-17 07:18:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750144700000|2025-06-17 07:18:20|||||||||1
1750144710000|2025-06-17 07:18:30|||||||||1
1750144720000|2025-06-17 07:18:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|10
1750144730000|2025-06-17 07:18:50|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1750144760000|2025-06-17 07:19:20|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|19
1750144770000|2025-06-17 07:19:30|||||||||6
1750144780000|2025-06-17 07:19:40|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|0
1750144790000|2025-06-17 07:19:50|||||||||2
1750144800000|2025-06-17 07:20:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1750144810000|2025-06-17 07:20:10|21.16|21|21.14|20.98|21.16|21|21.14|20.98|43
1750144820000|2025-06-17 07:20:20|21.16|21|21.16|21|21.16|21|21.14|20.98|15
1750144840000|2025-06-17 07:20:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1750144860000|2025-06-17 07:21:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|12
1750144870000|2025-06-17 07:21:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750144890000|2025-06-17 07:21:30|||||||||10
1750144900000|2025-06-17 07:21:40|||||||||15
1750144910000|2025-06-17 07:21:50|21.19|21.03|21.16|21|21.19|21.03|21.16|21|3
1750144920000|2025-06-17 07:22:00|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|4
1750144930000|2025-06-17 07:22:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1750144950000|2025-06-17 07:22:30|||||||||1
1750144960000|2025-06-17 07:22:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|11
1750144970000|2025-06-17 07:22:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|4
1750144980000|2025-06-17 07:23:00|21.21|21.05|21.19|21.03|21.21|21.05|21.16|21|6
1750144990000|2025-06-17 07:23:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|7
1750145000000|2025-06-17 07:23:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750145010000|2025-06-17 07:23:30|||||||||3
1750145020000|2025-06-17 07:23:40|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|3
1750145030000|2025-06-17 07:23:50|21.16|21|21.16|21|21.16|21|21.16|21|2
1750145100000|2025-06-17 07:25:00|21.19|21.03|21.21|21.05|21.21|21.05|21.16|21|6
1750145110000|2025-06-17 07:25:10|||||||||2
1750145130000|2025-06-17 07:25:30|||||||||6
1750145140000|2025-06-17 07:25:40|||||||||4
1750145150000|2025-06-17 07:25:50|||||||||1
1750145170000|2025-06-17 07:26:10|||||||||2
1750145180000|2025-06-17 07:26:20|21.19|21.03|21.16|21|21.19|21.03|21.16|21|8
1750145200000|2025-06-17 07:26:40|||||||||7
1750145220000|2025-06-17 07:27:00|||||||||1
1750145250000|2025-06-17 07:27:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750145260000|2025-06-17 07:27:40|||||||||3
1750145270000|2025-06-17 07:27:50|||||||||5
1750145280000|2025-06-17 07:28:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1750145290000|2025-06-17 07:28:10|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|0
1750145300000|2025-06-17 07:28:20|21.16|21|21.21|21.05|21.21|21.05|21.16|21|0
1750145330000|2025-06-17 07:28:50|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|1
1750145340000|2025-06-17 07:29:00|21.16|21|21.16|21|21.19|21.03|21.16|21|0
1750145350000|2025-06-17 07:29:10|21.19|21.03|21.16|21|21.21|21.05|21.16|21|4
1750145370000|2025-06-17 07:29:30|||||||||3
1750145380000|2025-06-17 07:29:40|||||||||2
1750145410000|2025-06-17 07:30:10|||||||||1
1750145440000|2025-06-17 07:30:40|||||||||3
1750145450000|2025-06-17 07:30:50|21.21|21.05|21.16|21|21.21|21.05|21.16|21|5
1750145460000|2025-06-17 07:31:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1750145470000|2025-06-17 07:31:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|1
1750145480000|2025-06-17 07:31:20|21.16|21|21.16|21|21.16|21|21.16|21|10
1750145490000|2025-06-17 07:31:30|||||||||1
1750145500000|2025-06-17 07:31:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|54
1750145560000|2025-06-17 07:32:40|||||||||5
1750145580000|2025-06-17 07:33:00|||||||||1
1750145600000|2025-06-17 07:33:20|||||||||1
1750145620000|2025-06-17 07:33:40|||||||||20
1750145630000|2025-06-17 07:33:50|||||||||4
1750145650000|2025-06-17 07:34:10|||||||||7
1750145660000|2025-06-17 07:34:20|||||||||2
1750145700000|2025-06-17 07:35:00|||||||||9
1750145710000|2025-06-17 07:35:10|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|0
1750145720000|2025-06-17 07:35:20|21.16|21|21.11|20.95|21.16|21|21.11|20.95|9
1750145730000|2025-06-17 07:35:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750145750000|2025-06-17 07:35:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750145760000|2025-06-17 07:36:00|||||||||7
1750145780000|2025-06-17 07:36:20|||||||||2
1750145800000|2025-06-17 07:36:40|||||||||1
1750145810000|2025-06-17 07:36:50|||||||||7
1750145820000|2025-06-17 07:37:00|||||||||5
1750145830000|2025-06-17 07:37:10|||||||||2
1750145840000|2025-06-17 07:37:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|13
1750145850000|2025-06-17 07:37:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1750145860000|2025-06-17 07:37:40|||||||||3
1750145870000|2025-06-17 07:37:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|5
1750145880000|2025-06-17 07:38:00|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|5
1750145890000|2025-06-17 07:38:10|21.16|21|21.14|20.98|21.16|21|21.11|20.95|12
1750145900000|2025-06-17 07:38:20|21.11|20.95|21.14|20.98|21.16|21|21.11|20.95|8
1750145910000|2025-06-17 07:38:30|21.11|20.95|21.14|20.98|21.16|21|21.11|20.95|9
1750145930000|2025-06-17 07:38:50|||||||||3
1750145940000|2025-06-17 07:39:00|21.16|21|21.16|21|21.16|21|21.16|21|6
1750145950000|2025-06-17 07:39:10|||||||||2
1750145970000|2025-06-17 07:39:30|||||||||3
1750145980000|2025-06-17 07:39:40|||||||||3
1750145990000|2025-06-17 07:39:50|||||||||42
1750146010000|2025-06-17 07:40:10|||||||||2
1750146020000|2025-06-17 07:40:20|||||||||11
1750146030000|2025-06-17 07:40:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750146040000|2025-06-17 07:40:40|21.21|21.05|21.16|21|21.21|21.05|21.16|21|6
1750146050000|2025-06-17 07:40:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750146060000|2025-06-17 07:41:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|9
1750146070000|2025-06-17 07:41:10|21.16|21|21.16|21|21.19|21.03|21.16|21|3
1750146080000|2025-06-17 07:41:20|||||||||3
1750146090000|2025-06-17 07:41:30|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|6
1750146100000|2025-06-17 07:41:40|||||||||4
1750146110000|2025-06-17 07:41:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1750146120000|2025-06-17 07:42:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750146130000|2025-06-17 07:42:10|||||||||3
1750146150000|2025-06-17 07:42:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|17
1750146160000|2025-06-17 07:42:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|10
1750146180000|2025-06-17 07:43:00|||||||||1
1750146190000|2025-06-17 07:43:10|||||||||3
1750146200000|2025-06-17 07:43:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750146210000|2025-06-17 07:43:30|||||||||3
1750146220000|2025-06-17 07:43:40|||||||||3
1750146230000|2025-06-17 07:43:50|||||||||3
1750146250000|2025-06-17 07:44:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|14
1750146260000|2025-06-17 07:44:20|||||||||3
1750146270000|2025-06-17 07:44:30|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|18
1750146280000|2025-06-17 07:44:40|21.21|21.05|21.16|21|21.21|21.05|21.16|21|8
1750146290000|2025-06-17 07:44:50|||||||||3
1750146300000|2025-06-17 07:45:00|||||||||3
1750146320000|2025-06-17 07:45:20|21.19|21.03|21.16|21|21.21|21.05|21.16|21|10
1750146330000|2025-06-17 07:45:30|||||||||3
1750146340000|2025-06-17 07:45:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|18
1750146350000|2025-06-17 07:45:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750146360000|2025-06-17 07:46:00|21.16|21|21.16|21|21.19|21.03|21.16|21|5
1750146380000|2025-06-17 07:46:20|||||||||3
1750146390000|2025-06-17 07:46:30|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|3
1750146400000|2025-06-17 07:46:40|21.16|21|21.16|21|21.21|21.05|21.16|21|8
1750146420000|2025-06-17 07:47:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|18
1750146440000|2025-06-17 07:47:20|||||||||3
1750146450000|2025-06-17 07:47:30|||||||||3
1750146460000|2025-06-17 07:47:40|||||||||3
1750146470000|2025-06-17 07:47:50|||||||||2
1750146480000|2025-06-17 07:48:00|||||||||9
1750146490000|2025-06-17 07:48:10|||||||||5
1750146500000|2025-06-17 07:48:20|||||||||2
1750146510000|2025-06-17 07:48:30|||||||||6
1750146520000|2025-06-17 07:48:40|||||||||2
1750146530000|2025-06-17 07:48:50|||||||||2
1750146540000|2025-06-17 07:49:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|7
1750146550000|2025-06-17 07:49:10|||||||||3
1750146560000|2025-06-17 07:49:20|21.16|21|21.19|21.03|21.19|21.03|21.16|21|2
1750146570000|2025-06-17 07:49:30|21.16|21|21.16|21|21.16|21|21.16|21|2
1750146580000|2025-06-17 07:49:40|||||||||2
1750146590000|2025-06-17 07:49:50|||||||||2
1750146620000|2025-06-17 07:50:20|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|3
1750146630000|2025-06-17 07:50:30|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|8
1750146640000|2025-06-17 07:50:40|||||||||1
1750146650000|2025-06-17 07:50:50|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|12
1750146660000|2025-06-17 07:51:00|||||||||2
1750146670000|2025-06-17 07:51:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|21
1750146680000|2025-06-17 07:51:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750146740000|2025-06-17 07:52:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750146750000|2025-06-17 07:52:30|21.16|21|21.16|21|21.16|21|21.16|21|3
1750146760000|2025-06-17 07:52:40|||||||||1
1750146780000|2025-06-17 07:53:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750146790000|2025-06-17 07:53:10|21.21|21.05|21.16|21|21.21|21.05|21.16|21|1
1750146830000|2025-06-17 07:53:50|||||||||3
1750146840000|2025-06-17 07:54:00|||||||||9
1750146950000|2025-06-17 07:55:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|15
1750146960000|2025-06-17 07:56:00|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|7
1750146970000|2025-06-17 07:56:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|2
1750146980000|2025-06-17 07:56:20|||||||||1
1750146990000|2025-06-17 07:56:30|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1750147000000|2025-06-17 07:56:40|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1750147010000|2025-06-17 07:56:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|12
1750147020000|2025-06-17 07:57:00|21.16|21|21.16|21|21.16|21|21.16|21|16
1750147050000|2025-06-17 07:57:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750147060000|2025-06-17 07:57:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1750147070000|2025-06-17 07:57:50|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1750147080000|2025-06-17 07:58:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|7
1750147100000|2025-06-17 07:58:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750147110000|2025-06-17 07:58:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1750147130000|2025-06-17 07:58:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1750147150000|2025-06-17 07:59:10|||||||||11
1750147200000|2025-06-17 08:00:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|30
1750147210000|2025-06-17 08:00:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|7
1750147220000|2025-06-17 08:00:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1750147230000|2025-06-17 08:00:30|||||||||9
1750147240000|2025-06-17 08:00:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|8
1750147270000|2025-06-17 08:01:10|||||||||4
1750147290000|2025-06-17 08:01:30|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|18
1750147310000|2025-06-17 08:01:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750147320000|2025-06-17 08:02:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1750147380000|2025-06-17 08:03:00|||||||||3
1750147420000|2025-06-17 08:03:40|||||||||1
1750147430000|2025-06-17 08:03:50|||||||||7
1750147450000|2025-06-17 08:04:10|||||||||2
1750147470000|2025-06-17 08:04:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|5
1750147490000|2025-06-17 08:04:50|||||||||4
1750147500000|2025-06-17 08:05:00|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|4
1750147510000|2025-06-17 08:05:10|20.99|20.83|20.99|20.83|20.99|20.83|20.96|20.8|2
1750147520000|2025-06-17 08:05:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750147530000|2025-06-17 08:05:30|20.99|20.83|20.99|20.83|20.99|20.83|20.96|20.8|0
1750147550000|2025-06-17 08:05:50|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|11
1750147560000|2025-06-17 08:06:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1750147570000|2025-06-17 08:06:10|||||||||5
1750147580000|2025-06-17 08:06:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750147590000|2025-06-17 08:06:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750147610000|2025-06-17 08:06:50|||||||||4
1750147620000|2025-06-17 08:07:00|||||||||1
1750147650000|2025-06-17 08:07:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|7
1750147660000|2025-06-17 08:07:40|||||||||4
1750147670000|2025-06-17 08:07:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750147690000|2025-06-17 08:08:10|||||||||3
1750147700000|2025-06-17 08:08:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1750147710000|2025-06-17 08:08:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|5
1750147720000|2025-06-17 08:08:40|20.96|20.8|20.96|20.8|20.99|20.83|20.96|20.8|1
1750147730000|2025-06-17 08:08:50|||||||||5
1750147790000|2025-06-17 08:09:50|||||||||1
1750147800000|2025-06-17 08:10:00|||||||||1
1750147840000|2025-06-17 08:10:40|||||||||5
1750147870000|2025-06-17 08:11:10|20.94|20.78|20.94|20.78|20.94|20.78|20.91|20.75|12
1750147880000|2025-06-17 08:11:20|||||||||1
1750147890000|2025-06-17 08:11:30|||||||||1
1750147910000|2025-06-17 08:11:50|||||||||2
1750147920000|2025-06-17 08:12:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|13
1750147930000|2025-06-17 08:12:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|5
1750147950000|2025-06-17 08:12:30|||||||||3
1750147960000|2025-06-17 08:12:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750147980000|2025-06-17 08:13:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1750147990000|2025-06-17 08:13:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1750148000000|2025-06-17 08:13:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750148010000|2025-06-17 08:13:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|9
1750148070000|2025-06-17 08:14:30|||||||||3
1750148090000|2025-06-17 08:14:50|||||||||19
1750148100000|2025-06-17 08:15:00|||||||||2
1750148120000|2025-06-17 08:15:20|||||||||1
1750148140000|2025-06-17 08:15:40|||||||||2
1750148150000|2025-06-17 08:15:50|||||||||1
1750148180000|2025-06-17 08:16:20|||||||||1
1750148190000|2025-06-17 08:16:30|||||||||3
1750148210000|2025-06-17 08:16:50|||||||||2
1750148220000|2025-06-17 08:17:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|5
1750148230000|2025-06-17 08:17:10|||||||||2
1750148240000|2025-06-17 08:17:20|||||||||1
1750148260000|2025-06-17 08:17:40|||||||||18
1750148280000|2025-06-17 08:18:00|||||||||3
1750148290000|2025-06-17 08:18:10|||||||||1
1750148300000|2025-06-17 08:18:20|||||||||3
1750148380000|2025-06-17 08:19:40|||||||||1
1750148420000|2025-06-17 08:20:20|||||||||4
1750148480000|2025-06-17 08:21:20|||||||||1
1750148490000|2025-06-17 08:21:30|||||||||1
1750148500000|2025-06-17 08:21:40|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|70
1750148510000|2025-06-17 08:21:50|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|2
1750148520000|2025-06-17 08:22:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1750148530000|2025-06-17 08:22:10|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|8
1750148540000|2025-06-17 08:22:20|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|0
1750148550000|2025-06-17 08:22:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|5
1750148560000|2025-06-17 08:22:40|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|14
1750148570000|2025-06-17 08:22:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750148590000|2025-06-17 08:23:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|2
1750148650000|2025-06-17 08:24:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1750148660000|2025-06-17 08:24:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|1
1750148670000|2025-06-17 08:24:30|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1750148680000|2025-06-17 08:24:40|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|1
1750148690000|2025-06-17 08:24:50|||||||||1
1750148710000|2025-06-17 08:25:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1750148720000|2025-06-17 08:25:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1750148730000|2025-06-17 08:25:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1750148740000|2025-06-17 08:25:40|||||||||1
1750148750000|2025-06-17 08:25:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750148770000|2025-06-17 08:26:10|||||||||3
1750148880000|2025-06-17 08:28:00|||||||||3
1750148930000|2025-06-17 08:28:50|||||||||3
1750148940000|2025-06-17 08:29:00|||||||||1
1750148970000|2025-06-17 08:29:30|||||||||1
1750148990000|2025-06-17 08:29:50|||||||||2
1750149020000|2025-06-17 08:30:20|||||||||1
1750149070000|2025-06-17 08:31:10|||||||||1
1750149100000|2025-06-17 08:31:40|||||||||1
1750149120000|2025-06-17 08:32:00|||||||||3
1750149130000|2025-06-17 08:32:10|||||||||25
1750149190000|2025-06-17 08:33:10|||||||||2
1750149210000|2025-06-17 08:33:30|||||||||4
1750149220000|2025-06-17 08:33:40|||||||||1
1750149230000|2025-06-17 08:33:50|||||||||3
1750149240000|2025-06-17 08:34:00|||||||||3
1750149250000|2025-06-17 08:34:10|||||||||1
1750149300000|2025-06-17 08:35:00|20.96|20.8|20.94|20.78|20.96|20.8|20.91|20.75|18
1750149310000|2025-06-17 08:35:10|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|0
1750149320000|2025-06-17 08:35:20|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|37
1750149340000|2025-06-17 08:35:40|||||||||2
1750149360000|2025-06-17 08:36:00|||||||||12
1750149380000|2025-06-17 08:36:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750149390000|2025-06-17 08:36:30|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|3
1750149440000|2025-06-17 08:37:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1750149450000|2025-06-17 08:37:30|||||||||6
1750149470000|2025-06-17 08:37:50|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|1
1750149480000|2025-06-17 08:38:00|20.86|20.7|20.89|20.73|20.91|20.75|20.86|20.7|2
1750149490000|2025-06-17 08:38:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1750149500000|2025-06-17 08:38:20|20.91|20.75|20.89|20.73|20.91|20.75|20.86|20.7|4
1750149510000|2025-06-17 08:38:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1750149550000|2025-06-17 08:39:10|||||||||1
1750149580000|2025-06-17 08:39:40|||||||||4
1750149590000|2025-06-17 08:39:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|9
1750149600000|2025-06-17 08:40:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|5
1750149610000|2025-06-17 08:40:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|14
1750149620000|2025-06-17 08:40:20|||||||||11
1750149640000|2025-06-17 08:40:40|||||||||1
1750149690000|2025-06-17 08:41:30|||||||||3
1750149720000|2025-06-17 08:42:00|||||||||1
1750149750000|2025-06-17 08:42:30|||||||||1
1750149800000|2025-06-17 08:43:20|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|30
1750149810000|2025-06-17 08:43:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1750149820000|2025-06-17 08:43:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|8
1750149840000|2025-06-17 08:44:00|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|6
1750149900000|2025-06-17 08:45:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|11
1750149920000|2025-06-17 08:45:20|||||||||3
1750149930000|2025-06-17 08:45:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750149960000|2025-06-17 08:46:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|19
1750149980000|2025-06-17 08:46:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1750150000000|2025-06-17 08:46:40|||||||||2
1750150010000|2025-06-17 08:46:50|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|47
1750150020000|2025-06-17 08:47:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|7
1750150030000|2025-06-17 08:47:10|||||||||3
1750150050000|2025-06-17 08:47:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750150130000|2025-06-17 08:48:50|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|57
1750150150000|2025-06-17 08:49:10|||||||||5
1750150230000|2025-06-17 08:50:30|||||||||2
1750150250000|2025-06-17 08:50:50|||||||||1
1750150290000|2025-06-17 08:51:30|||||||||1
1750150300000|2025-06-17 08:51:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|15
1750150320000|2025-06-17 08:52:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1750150330000|2025-06-17 08:52:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1750150340000|2025-06-17 08:52:20|||||||||6
1750150370000|2025-06-17 08:52:50|||||||||1
1750150380000|2025-06-17 08:53:00|||||||||8
1750150390000|2025-06-17 08:53:10|||||||||18
1750150410000|2025-06-17 08:53:30|||||||||2
1750150450000|2025-06-17 08:54:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1750150460000|2025-06-17 08:54:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|4
1750150470000|2025-06-17 08:54:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|21
1750150480000|2025-06-17 08:54:40|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|16
1750150490000|2025-06-17 08:54:50|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|5
1750150500000|2025-06-17 08:55:00|20.94|20.78|20.96|20.8|20.96|20.8|20.92|20.76|36
1750150510000|2025-06-17 08:55:10|||||||||1
1750150520000|2025-06-17 08:55:20|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|29
1750150530000|2025-06-17 08:55:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|12
1750150550000|2025-06-17 08:55:50|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|3
1750150560000|2025-06-17 08:56:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1750150570000|2025-06-17 08:56:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|15
1750150580000|2025-06-17 08:56:20|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|0
1750150600000|2025-06-17 08:56:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|3
1750150610000|2025-06-17 08:56:50|21.01|20.85|20.99|20.83|21.01|20.85|20.96|20.8|1
1750150620000|2025-06-17 08:57:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1750150630000|2025-06-17 08:57:10|||||||||1
1750150680000|2025-06-17 08:58:00|||||||||1
1750150720000|2025-06-17 08:58:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|1
1750150730000|2025-06-17 08:58:50|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|3
1750150740000|2025-06-17 08:59:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1750150750000|2025-06-17 08:59:10|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1750150780000|2025-06-17 08:59:40|||||||||1
1750150800000|2025-06-17 09:00:00|||||||||7
1750150840000|2025-06-17 09:00:40|||||||||2
1750150850000|2025-06-17 09:00:50|||||||||3
1750150860000|2025-06-17 09:01:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|2
1750150870000|2025-06-17 09:01:10|||||||||4
1750150890000|2025-06-17 09:01:30|||||||||1
1750150960000|2025-06-17 09:02:40|||||||||3
1750150990000|2025-06-17 09:03:10|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|27
1750151010000|2025-06-17 09:03:30|||||||||4
1750151040000|2025-06-17 09:04:00|||||||||14
1750151060000|2025-06-17 09:04:20|||||||||2
1750151070000|2025-06-17 09:04:30|||||||||2
1750151100000|2025-06-17 09:05:00|||||||||2
1750151120000|2025-06-17 09:05:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|4
1750151150000|2025-06-17 09:05:50|||||||||3
1750151160000|2025-06-17 09:06:00|||||||||1
1750151190000|2025-06-17 09:06:30|||||||||7
1750151270000|2025-06-17 09:07:50|||||||||3
1750151310000|2025-06-17 09:08:30|||||||||1
1750151340000|2025-06-17 09:09:00|||||||||1
1750151350000|2025-06-17 09:09:10|||||||||5
1750151370000|2025-06-17 09:09:30|||||||||3
1750151380000|2025-06-17 09:09:40|||||||||3
1750151440000|2025-06-17 09:10:40|||||||||2
1750151480000|2025-06-17 09:11:20|||||||||3
1750151490000|2025-06-17 09:11:30|||||||||3
1750151530000|2025-06-17 09:12:10|||||||||38
1750151540000|2025-06-17 09:12:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1750151550000|2025-06-17 09:12:30|||||||||22
1750151560000|2025-06-17 09:12:40|||||||||1
1750151570000|2025-06-17 09:12:50|||||||||1
1750151580000|2025-06-17 09:13:00|||||||||2
1750151590000|2025-06-17 09:13:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|14
1750151600000|2025-06-17 09:13:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|16
1750151610000|2025-06-17 09:13:30|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|9
1750151620000|2025-06-17 09:13:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1750151630000|2025-06-17 09:13:50|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|0
1750151640000|2025-06-17 09:14:00|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|0
1750151650000|2025-06-17 09:14:10|21.04|20.88|21.01|20.85|21.06|20.9|21.01|20.85|3
1750151670000|2025-06-17 09:14:30|||||||||5
1750151700000|2025-06-17 09:15:00|||||||||1
1750151710000|2025-06-17 09:15:10|||||||||1
1750151730000|2025-06-17 09:15:30|||||||||3
1750151760000|2025-06-17 09:16:00|||||||||1
1750151770000|2025-06-17 09:16:10|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|4
1750151780000|2025-06-17 09:16:20|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|0
1750151800000|2025-06-17 09:16:40|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750151810000|2025-06-17 09:16:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750151840000|2025-06-17 09:17:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|4
1750151950000|2025-06-17 09:19:10|||||||||4
1750151960000|2025-06-17 09:19:20|||||||||3
1750152040000|2025-06-17 09:20:40|||||||||1
1750152050000|2025-06-17 09:20:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|10
1750152060000|2025-06-17 09:21:00|21.01|20.85|21.09|20.93|21.11|20.95|21.01|20.85|69
1750152070000|2025-06-17 09:21:10|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|25
1750152080000|2025-06-17 09:21:20|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|3
1750152090000|2025-06-17 09:21:30|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|1
1750152100000|2025-06-17 09:21:40|||||||||4
1750152110000|2025-06-17 09:21:50|||||||||3
1750152170000|2025-06-17 09:22:50|||||||||1
1750152180000|2025-06-17 09:23:00|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|6
1750152190000|2025-06-17 09:23:10|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|6
1750152240000|2025-06-17 09:24:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750152250000|2025-06-17 09:24:10|||||||||1
1750152260000|2025-06-17 09:24:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|2
1750152270000|2025-06-17 09:24:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750152280000|2025-06-17 09:24:40|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1750152290000|2025-06-17 09:24:50|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|0
1750152300000|2025-06-17 09:25:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1750152310000|2025-06-17 09:25:10|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|2
1750152330000|2025-06-17 09:25:30|||||||||2
1750152380000|2025-06-17 09:26:20|||||||||1
1750152420000|2025-06-17 09:27:00|||||||||5
1750152440000|2025-06-17 09:27:20|||||||||4
1750152490000|2025-06-17 09:28:10|||||||||2
1750152530000|2025-06-17 09:28:50|||||||||3
1750152560000|2025-06-17 09:29:20|||||||||2
1750152570000|2025-06-17 09:29:30|||||||||1
1750152580000|2025-06-17 09:29:40|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|5
1750152590000|2025-06-17 09:29:50|21.04|20.88|21.04|20.88|21.04|20.88|21.01|20.85|0
1750152600000|2025-06-17 09:30:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|0
1750152610000|2025-06-17 09:30:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1750152630000|2025-06-17 09:30:30|21.04|20.88|21.04|20.88|21.06|20.9|21.01|20.85|0
1750152640000|2025-06-17 09:30:40|||||||||1
1750152650000|2025-06-17 09:30:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1750152680000|2025-06-17 09:31:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1750152710000|2025-06-17 09:31:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750152720000|2025-06-17 09:32:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750152760000|2025-06-17 09:32:40|||||||||3
1750152770000|2025-06-17 09:32:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1750152780000|2025-06-17 09:33:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750152790000|2025-06-17 09:33:10|||||||||4
1750152800000|2025-06-17 09:33:20|||||||||7
1750152840000|2025-06-17 09:34:00|||||||||1
1750152880000|2025-06-17 09:34:40|||||||||3
1750152910000|2025-06-17 09:35:10|||||||||3
1750152980000|2025-06-17 09:36:20|||||||||10
1750152990000|2025-06-17 09:36:30|||||||||3
1750153070000|2025-06-17 09:37:50|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|14
1750153110000|2025-06-17 09:38:30|||||||||3
1750153210000|2025-06-17 09:40:10|||||||||1
1750153220000|2025-06-17 09:40:20|||||||||1
1750153230000|2025-06-17 09:40:30|||||||||2
1750153240000|2025-06-17 09:40:40|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|8
1750153250000|2025-06-17 09:40:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|1
1750153260000|2025-06-17 09:41:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1750153270000|2025-06-17 09:41:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1750153280000|2025-06-17 09:41:20|||||||||6
1750153290000|2025-06-17 09:41:30|||||||||6
1750153300000|2025-06-17 09:41:40|||||||||3
1750153320000|2025-06-17 09:42:00|||||||||1
1750153340000|2025-06-17 09:42:20|||||||||2
1750153390000|2025-06-17 09:43:10|||||||||4
1750153460000|2025-06-17 09:44:20|||||||||3
1750153470000|2025-06-17 09:44:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750153480000|2025-06-17 09:44:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|17
1750153490000|2025-06-17 09:44:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750153510000|2025-06-17 09:45:10|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|4
1750153520000|2025-06-17 09:45:20|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1750153530000|2025-06-17 09:45:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1750153570000|2025-06-17 09:46:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750153580000|2025-06-17 09:46:20|||||||||2
1750153600000|2025-06-17 09:46:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|7
1750153610000|2025-06-17 09:46:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|3
1750153650000|2025-06-17 09:47:30|||||||||1
1750153660000|2025-06-17 09:47:40|||||||||2
1750153710000|2025-06-17 09:48:30|||||||||1
1750153720000|2025-06-17 09:48:40|||||||||4
1750153730000|2025-06-17 09:48:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750153750000|2025-06-17 09:49:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1750153830000|2025-06-17 09:50:30|||||||||2
1750153860000|2025-06-17 09:51:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750153870000|2025-06-17 09:51:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1750153880000|2025-06-17 09:51:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|14
1750153890000|2025-06-17 09:51:30|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|1
1750153900000|2025-06-17 09:51:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750153910000|2025-06-17 09:51:50|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|3
1750153920000|2025-06-17 09:52:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750153930000|2025-06-17 09:52:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1750153940000|2025-06-17 09:52:20|||||||||4
1750153960000|2025-06-17 09:52:40|||||||||2
1750153990000|2025-06-17 09:53:10|||||||||1
1750154040000|2025-06-17 09:54:00|||||||||3
1750154050000|2025-06-17 09:54:10|||||||||4
1750154060000|2025-06-17 09:54:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|18
1750154070000|2025-06-17 09:54:30|||||||||1
1750154180000|2025-06-17 09:56:20|||||||||1
1750154210000|2025-06-17 09:56:50|||||||||1
1750154250000|2025-06-17 09:57:30|||||||||1
1750154260000|2025-06-17 09:57:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|38
1750154270000|2025-06-17 09:57:50|||||||||1
1750154300000|2025-06-17 09:58:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1750154310000|2025-06-17 09:58:30|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|0
1750154320000|2025-06-17 09:58:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|7
1750154330000|2025-06-17 09:58:50|||||||||3
1750154390000|2025-06-17 09:59:50|||||||||3
1750154420000|2025-06-17 10:00:20|||||||||4
1750154450000|2025-06-17 10:00:50|21.07|20.91|21.06|20.9|21.11|20.95|21.06|20.9|4
1750154460000|2025-06-17 10:01:00|||||||||1
1750154480000|2025-06-17 10:01:20|||||||||1
1750154490000|2025-06-17 10:01:30|||||||||6
1750154520000|2025-06-17 10:02:00|||||||||1
1750154600000|2025-06-17 10:03:20|||||||||2
1750154660000|2025-06-17 10:04:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1750154680000|2025-06-17 10:04:40|21.04|20.88|21.02|20.86|21.06|20.9|21.02|20.86|8
1750154690000|2025-06-17 10:04:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750154710000|2025-06-17 10:05:10|||||||||3
1750154750000|2025-06-17 10:05:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1750154760000|2025-06-17 10:06:00|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|0
1750154820000|2025-06-17 10:07:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|8
1750154830000|2025-06-17 10:07:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1750154840000|2025-06-17 10:07:20|21.02|20.86|21.04|20.88|21.06|20.9|21.02|20.86|4
1750154900000|2025-06-17 10:08:20|||||||||1
1750154940000|2025-06-17 10:09:00|||||||||3
1750154960000|2025-06-17 10:09:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1750154980000|2025-06-17 10:09:40|||||||||4
1750155010000|2025-06-17 10:10:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750155040000|2025-06-17 10:10:40|||||||||5
1750155070000|2025-06-17 10:11:10|||||||||3
1750155090000|2025-06-17 10:11:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750155120000|2025-06-17 10:12:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1750155150000|2025-06-17 10:12:30|||||||||1
1750155160000|2025-06-17 10:12:40|||||||||3
1750155230000|2025-06-17 10:13:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750155240000|2025-06-17 10:14:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1750155270000|2025-06-17 10:14:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|10
1750155300000|2025-06-17 10:15:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|6
1750155320000|2025-06-17 10:15:20|||||||||7
1750155340000|2025-06-17 10:15:40|||||||||1
1750155350000|2025-06-17 10:15:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1750155370000|2025-06-17 10:16:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1750155380000|2025-06-17 10:16:20|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|6
1750155390000|2025-06-17 10:16:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1750155410000|2025-06-17 10:16:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750155420000|2025-06-17 10:17:00|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|6
1750155430000|2025-06-17 10:17:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1750155450000|2025-06-17 10:17:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750155460000|2025-06-17 10:17:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750155470000|2025-06-17 10:17:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|3
1750155490000|2025-06-17 10:18:10|21.04|20.88|21.04|20.88|21.06|20.9|21.02|20.86|12
1750155500000|2025-06-17 10:18:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750155510000|2025-06-17 10:18:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|23
1750155620000|2025-06-17 10:20:20|||||||||3
1750155640000|2025-06-17 10:20:40|||||||||4
1750155650000|2025-06-17 10:20:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1750155660000|2025-06-17 10:21:00|||||||||1
1750155670000|2025-06-17 10:21:10|||||||||8
1750155680000|2025-06-17 10:21:20|||||||||10
1750155700000|2025-06-17 10:21:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1750155720000|2025-06-17 10:22:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1750155750000|2025-06-17 10:22:30|21.04|20.88|21.02|20.86|21.06|20.9|21.02|20.86|1
1750155760000|2025-06-17 10:22:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1750155770000|2025-06-17 10:22:50|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1750155780000|2025-06-17 10:23:00|||||||||3
1750155790000|2025-06-17 10:23:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1750155800000|2025-06-17 10:23:20|||||||||14
1750155840000|2025-06-17 10:24:00|||||||||4
1750155850000|2025-06-17 10:24:10|||||||||1
1750155880000|2025-06-17 10:24:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750155890000|2025-06-17 10:24:50|||||||||3
1750155920000|2025-06-17 10:25:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750155930000|2025-06-17 10:25:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750155940000|2025-06-17 10:25:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1750155980000|2025-06-17 10:26:20|||||||||12
1750156000000|2025-06-17 10:26:40|||||||||24
1750156010000|2025-06-17 10:26:50|||||||||5
1750156040000|2025-06-17 10:27:20|||||||||9
1750156060000|2025-06-17 10:27:40|||||||||1
1750156080000|2025-06-17 10:28:00|||||||||1
1750156110000|2025-06-17 10:28:30|||||||||1
1750156120000|2025-06-17 10:28:40|||||||||4
1750156130000|2025-06-17 10:28:50|||||||||1
1750156140000|2025-06-17 10:29:00|||||||||1
1750156170000|2025-06-17 10:29:30|||||||||1
1750156190000|2025-06-17 10:29:50|||||||||1
1750156210000|2025-06-17 10:30:10|||||||||1
1750156220000|2025-06-17 10:30:20|||||||||1
1750156230000|2025-06-17 10:30:30|||||||||4
1750156250000|2025-06-17 10:30:50|||||||||1
1750156260000|2025-06-17 10:31:00|||||||||1
1750156270000|2025-06-17 10:31:10|||||||||1
1750156280000|2025-06-17 10:31:20|||||||||1
1750156290000|2025-06-17 10:31:30|||||||||1
1750156310000|2025-06-17 10:31:50|||||||||1
1750156320000|2025-06-17 10:32:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|7
1750156330000|2025-06-17 10:32:10|||||||||1
1750156340000|2025-06-17 10:32:20|||||||||4
1750156360000|2025-06-17 10:32:40|||||||||1
1750156370000|2025-06-17 10:32:50|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|1
1750156380000|2025-06-17 10:33:00|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|2
1750156390000|2025-06-17 10:33:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|16
1750156400000|2025-06-17 10:33:20|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|2
1750156450000|2025-06-17 10:34:10|||||||||7
1750156460000|2025-06-17 10:34:20|||||||||1
1750156470000|2025-06-17 10:34:30|||||||||2
1750156490000|2025-06-17 10:34:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1750156520000|2025-06-17 10:35:20|||||||||19
1750156570000|2025-06-17 10:36:10|||||||||3
1750156580000|2025-06-17 10:36:20|||||||||1
1750156590000|2025-06-17 10:36:30|||||||||1
1750156620000|2025-06-17 10:37:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1750156630000|2025-06-17 10:37:10|21.07|20.91|21.04|20.88|21.07|20.91|21.02|20.86|9
1750156640000|2025-06-17 10:37:20|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|0
1750156660000|2025-06-17 10:37:40|||||||||3
1750156680000|2025-06-17 10:38:00|||||||||3
1750156690000|2025-06-17 10:38:10|||||||||1
1750156710000|2025-06-17 10:38:30|||||||||1
1750156720000|2025-06-17 10:38:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1750156770000|2025-06-17 10:39:30|||||||||3
1750156890000|2025-06-17 10:41:30|||||||||2
1750156970000|2025-06-17 10:42:50|||||||||1
1750156980000|2025-06-17 10:43:00|||||||||2
1750157000000|2025-06-17 10:43:20|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|4
1750157080000|2025-06-17 10:44:40|||||||||2
1750157140000|2025-06-17 10:45:40|||||||||1
1750157150000|2025-06-17 10:45:50|||||||||1
1750157160000|2025-06-17 10:46:00|21.14|20.98|21.14|20.98|21.17|21.01|21.12|20.96|11
1750157170000|2025-06-17 10:46:10|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|0
1750157190000|2025-06-17 10:46:30|||||||||1
1750157200000|2025-06-17 10:46:40|||||||||3
1750157210000|2025-06-17 10:46:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|3
1750157220000|2025-06-17 10:47:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1750157260000|2025-06-17 10:47:40|||||||||1
1750157280000|2025-06-17 10:48:00|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|10
1750157290000|2025-06-17 10:48:10|||||||||5
1750157300000|2025-06-17 10:48:20|||||||||3
1750157310000|2025-06-17 10:48:30|||||||||4
1750157390000|2025-06-17 10:49:50|||||||||1
1750157420000|2025-06-17 10:50:20|||||||||4
1750157480000|2025-06-17 10:51:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|13
1750157490000|2025-06-17 10:51:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1750157500000|2025-06-17 10:51:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|2
1750157510000|2025-06-17 10:51:50|||||||||6
1750157520000|2025-06-17 10:52:00|||||||||3
1750157560000|2025-06-17 10:52:40|||||||||1
1750157630000|2025-06-17 10:53:50|||||||||3
1750157640000|2025-06-17 10:54:00|||||||||3
1750157680000|2025-06-17 10:54:40|||||||||1
1750157740000|2025-06-17 10:55:40|||||||||4
1750157750000|2025-06-17 10:55:50|||||||||1
1750157790000|2025-06-17 10:56:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|24
1750157800000|2025-06-17 10:56:40|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|1
1750157850000|2025-06-17 10:57:30|||||||||4
1750157860000|2025-06-17 10:57:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1750157880000|2025-06-17 10:58:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1750157890000|2025-06-17 10:58:10|||||||||4
1750157900000|2025-06-17 10:58:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750157940000|2025-06-17 10:59:00|||||||||1
1750157960000|2025-06-17 10:59:20|||||||||3
1750157980000|2025-06-17 10:59:40|||||||||3
1750157990000|2025-06-17 10:59:50|||||||||1
1750158000000|2025-06-17 11:00:00|||||||||3
1750158040000|2025-06-17 11:00:40|||||||||1
1750158050000|2025-06-17 11:00:50|||||||||1
1750158060000|2025-06-17 11:01:00|||||||||1
1750158070000|2025-06-17 11:01:10|||||||||4
1750158080000|2025-06-17 11:01:20|||||||||1
1750158110000|2025-06-17 11:01:50|||||||||1
1750158140000|2025-06-17 11:02:20|||||||||6
1750158150000|2025-06-17 11:02:30|||||||||1
1750158160000|2025-06-17 11:02:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|29
1750158170000|2025-06-17 11:02:50|||||||||2
1750158180000|2025-06-17 11:03:00|||||||||5
1750158190000|2025-06-17 11:03:10|||||||||2
1750158210000|2025-06-17 11:03:30|||||||||2
1750158220000|2025-06-17 11:03:40|||||||||2
1750158230000|2025-06-17 11:03:50|||||||||2
1750158240000|2025-06-17 11:04:00|||||||||3
1750158250000|2025-06-17 11:04:10|||||||||1
1750158290000|2025-06-17 11:04:50|||||||||3
1750158350000|2025-06-17 11:05:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|37
1750158370000|2025-06-17 11:06:10|||||||||1
1750158390000|2025-06-17 11:06:30|||||||||3
1750158440000|2025-06-17 11:07:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1750158450000|2025-06-17 11:07:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750158460000|2025-06-17 11:07:40|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|8
1750158480000|2025-06-17 11:08:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1750158490000|2025-06-17 11:08:10|||||||||1
1750158500000|2025-06-17 11:08:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1750158510000|2025-06-17 11:08:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1750158580000|2025-06-17 11:09:40|||||||||4
1750158630000|2025-06-17 11:10:30|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|4
1750158640000|2025-06-17 11:10:40|20.97|20.81|20.97|20.81|20.97|20.81|20.94|20.78|7
1750158660000|2025-06-17 11:11:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1750158670000|2025-06-17 11:11:10|||||||||1
1750158690000|2025-06-17 11:11:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|3
1750158740000|2025-06-17 11:12:20|||||||||1
1750158790000|2025-06-17 11:13:10|||||||||1
1750158800000|2025-06-17 11:13:20|||||||||3
1750158820000|2025-06-17 11:13:40|||||||||1
1750158840000|2025-06-17 11:14:00|||||||||2
1750158860000|2025-06-17 11:14:20|||||||||1
1750158890000|2025-06-17 11:14:50|||||||||1
1750158900000|2025-06-17 11:15:00|||||||||3
1750158910000|2025-06-17 11:15:10|||||||||2
1750158980000|2025-06-17 11:16:20|||||||||2
1750159020000|2025-06-17 11:17:00|||||||||3
1750159120000|2025-06-17 11:18:40|||||||||10
1750159130000|2025-06-17 11:18:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|11
1750159150000|2025-06-17 11:19:10|||||||||3
1750159170000|2025-06-17 11:19:30|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|61
1750159190000|2025-06-17 11:19:50|||||||||4
1750159200000|2025-06-17 11:20:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|2
1750159220000|2025-06-17 11:20:20|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|7
1750159230000|2025-06-17 11:20:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|1
1750159240000|2025-06-17 11:20:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1750159250000|2025-06-17 11:20:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750159260000|2025-06-17 11:21:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1750159300000|2025-06-17 11:21:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1750159310000|2025-06-17 11:21:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750159340000|2025-06-17 11:22:20|||||||||14
1750159350000|2025-06-17 11:22:30|||||||||6
1750159370000|2025-06-17 11:22:50|||||||||4
1750159460000|2025-06-17 11:24:20|||||||||3
1750159470000|2025-06-17 11:24:30|||||||||1
1750159540000|2025-06-17 11:25:40|||||||||21
1750159550000|2025-06-17 11:25:50|||||||||7
1750159570000|2025-06-17 11:26:10|||||||||3
1750159580000|2025-06-17 11:26:20|||||||||1
1750159670000|2025-06-17 11:27:50|||||||||4
1750159680000|2025-06-17 11:28:00|||||||||3
1750159720000|2025-06-17 11:28:40|||||||||2
1750159750000|2025-06-17 11:29:10|||||||||2
1750159770000|2025-06-17 11:29:30|||||||||1
1750159780000|2025-06-17 11:29:40|||||||||4
1750159790000|2025-06-17 11:29:50|||||||||1
1750159800000|2025-06-17 11:30:00|||||||||1
1750159820000|2025-06-17 11:30:20|||||||||1
1750159830000|2025-06-17 11:30:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|8
1750159850000|2025-06-17 11:30:50|||||||||12
1750159860000|2025-06-17 11:31:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|18
1750159870000|2025-06-17 11:31:10|||||||||4
1750159890000|2025-06-17 11:31:30|||||||||3
1750160000000|2025-06-17 11:33:20|||||||||3
1750160110000|2025-06-17 11:35:10|||||||||3
1750160170000|2025-06-17 11:36:10|||||||||3
1750160220000|2025-06-17 11:37:00|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|5
1750160300000|2025-06-17 11:38:20|||||||||2
1750160310000|2025-06-17 11:38:30|||||||||3
1750160420000|2025-06-17 11:40:20|||||||||5
1750160440000|2025-06-17 11:40:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|2
1750160530000|2025-06-17 11:42:10|||||||||3
1750160600000|2025-06-17 11:43:20|||||||||3
1750160610000|2025-06-17 11:43:30|||||||||2
1750160630000|2025-06-17 11:43:50|||||||||1
1750160640000|2025-06-17 11:44:00|||||||||2
1750160650000|2025-06-17 11:44:10|||||||||1
1750160750000|2025-06-17 11:45:50|||||||||3
1750160860000|2025-06-17 11:47:40|||||||||5
1750160900000|2025-06-17 11:48:20|||||||||1
1750160930000|2025-06-17 11:48:50|||||||||1
1750160940000|2025-06-17 11:49:00|||||||||5
1750160970000|2025-06-17 11:49:30|||||||||2
1750161000000|2025-06-17 11:50:00|||||||||1
1750161060000|2025-06-17 11:51:00|||||||||1
1750161070000|2025-06-17 11:51:10|||||||||7
1750161080000|2025-06-17 11:51:20|||||||||3
1750161130000|2025-06-17 11:52:10|||||||||1
1750161140000|2025-06-17 11:52:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1750161160000|2025-06-17 11:52:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|2
1750161180000|2025-06-17 11:53:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1750161190000|2025-06-17 11:53:10|||||||||3
1750161200000|2025-06-17 11:53:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1750161210000|2025-06-17 11:53:30|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|2
1750161240000|2025-06-17 11:54:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1750161250000|2025-06-17 11:54:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750161300000|2025-06-17 11:55:00|||||||||3
1750161310000|2025-06-17 11:55:10|||||||||1
1750161340000|2025-06-17 11:55:40|||||||||1
1750161390000|2025-06-17 11:56:30|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|16
1750161410000|2025-06-17 11:56:50|||||||||3
1750161510000|2025-06-17 11:58:30|||||||||15
1750161520000|2025-06-17 11:58:40|||||||||1
1750161530000|2025-06-17 11:58:50|||||||||10
1750161540000|2025-06-17 11:59:00|||||||||1
1750161590000|2025-06-17 11:59:50|||||||||2
1750161600000|2025-06-17 12:00:00|||||||||3
1750161620000|2025-06-17 12:00:20|||||||||4
1750161630000|2025-06-17 12:00:30|||||||||9
1750161660000|2025-06-17 12:01:00|||||||||9
1750161670000|2025-06-17 12:01:10|||||||||4
1750161710000|2025-06-17 12:01:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1750161720000|2025-06-17 12:02:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1750161730000|2025-06-17 12:02:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1750161740000|2025-06-17 12:02:20|||||||||3
1750161760000|2025-06-17 12:02:40|||||||||1
1750161770000|2025-06-17 12:02:50|||||||||3
1750161780000|2025-06-17 12:03:00|||||||||4
1750161790000|2025-06-17 12:03:10|||||||||2
1750161810000|2025-06-17 12:03:30|||||||||4
1750161820000|2025-06-17 12:03:40|||||||||1
1750161840000|2025-06-17 12:04:00|||||||||3
1750161880000|2025-06-17 12:04:40|||||||||1
1750161930000|2025-06-17 12:05:30|||||||||27
1750161960000|2025-06-17 12:06:00|||||||||1
1750161980000|2025-06-17 12:06:20|||||||||1
1750161990000|2025-06-17 12:06:30|||||||||3
1750162000000|2025-06-17 12:06:40|||||||||2
1750162040000|2025-06-17 12:07:20|||||||||1
1750162060000|2025-06-17 12:07:40|||||||||1
1750162070000|2025-06-17 12:07:50|||||||||1
1750162100000|2025-06-17 12:08:20|||||||||7
1750162160000|2025-06-17 12:09:20|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|12
1750162170000|2025-06-17 12:09:30|||||||||1
1750162200000|2025-06-17 12:10:00|||||||||8
1750162210000|2025-06-17 12:10:10|||||||||9
1750162240000|2025-06-17 12:10:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|17
1750162250000|2025-06-17 12:10:50|||||||||1
1750162260000|2025-06-17 12:11:00|||||||||1
1750162280000|2025-06-17 12:11:20|||||||||1
1750162320000|2025-06-17 12:12:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1750162360000|2025-06-17 12:12:40|||||||||1
1750162400000|2025-06-17 12:13:20|||||||||2
1750162410000|2025-06-17 12:13:30|||||||||4
1750162420000|2025-06-17 12:13:40|||||||||2
1750162520000|2025-06-17 12:15:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|20
1750162540000|2025-06-17 12:15:40|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|15
1750162550000|2025-06-17 12:15:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1750162580000|2025-06-17 12:16:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1750162610000|2025-06-17 12:16:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|1
1750162630000|2025-06-17 12:17:10|||||||||1
1750162640000|2025-06-17 12:17:20|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|5
1750162670000|2025-06-17 12:17:50|||||||||2
1750162710000|2025-06-17 12:18:30|||||||||1
1750162750000|2025-06-17 12:19:10|||||||||3
1750162770000|2025-06-17 12:19:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1750162820000|2025-06-17 12:20:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1750162870000|2025-06-17 12:21:10|||||||||3
1750162900000|2025-06-17 12:21:40|||||||||1
1750162970000|2025-06-17 12:22:50|||||||||4
1750163000000|2025-06-17 12:23:20|||||||||1
1750163020000|2025-06-17 12:23:40|||||||||2
1750163080000|2025-06-17 12:24:40|||||||||3
1750163110000|2025-06-17 12:25:10|||||||||19
1750163120000|2025-06-17 12:25:20|||||||||6
1750163190000|2025-06-17 12:26:30|||||||||4
1750163230000|2025-06-17 12:27:10|||||||||3
1750163250000|2025-06-17 12:27:30|||||||||1
1750163270000|2025-06-17 12:27:50|||||||||1
1750163290000|2025-06-17 12:28:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1750163300000|2025-06-17 12:28:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|3
1750163330000|2025-06-17 12:28:50|||||||||35
1750163360000|2025-06-17 12:29:20|||||||||1
1750163390000|2025-06-17 12:29:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|2
1750163400000|2025-06-17 12:30:00|20.87|20.71|20.87|20.71|20.92|20.76|20.82|20.66|46
1750163410000|2025-06-17 12:30:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|44
1750163420000|2025-06-17 12:30:20|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|12
1750163460000|2025-06-17 12:31:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|34
1750163470000|2025-06-17 12:31:10|||||||||2
1750163480000|2025-06-17 12:31:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|35
1750163490000|2025-06-17 12:31:30|||||||||2
1750163500000|2025-06-17 12:31:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|8
1750163510000|2025-06-17 12:31:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1750163520000|2025-06-17 12:32:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|3
1750163540000|2025-06-17 12:32:20|||||||||1
1750163550000|2025-06-17 12:32:30|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|6
1750163560000|2025-06-17 12:32:40|||||||||1
1750163580000|2025-06-17 12:33:00|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|9
1750163590000|2025-06-17 12:33:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|8
1750163600000|2025-06-17 12:33:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1750163620000|2025-06-17 12:33:40|||||||||2
1750163700000|2025-06-17 12:35:00|||||||||3
1750163710000|2025-06-17 12:35:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|20
1750163720000|2025-06-17 12:35:20|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|9
1750163730000|2025-06-17 12:35:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1750163740000|2025-06-17 12:35:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1750163750000|2025-06-17 12:35:50|||||||||1
1750163760000|2025-06-17 12:36:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|1
1750163770000|2025-06-17 12:36:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1750163790000|2025-06-17 12:36:30|||||||||3
1750163800000|2025-06-17 12:36:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1750163810000|2025-06-17 12:36:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1750163820000|2025-06-17 12:37:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1750163850000|2025-06-17 12:37:30|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|1
1750163880000|2025-06-17 12:38:00|||||||||1
1750163910000|2025-06-17 12:38:30|||||||||1
1750163920000|2025-06-17 12:38:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1750163930000|2025-06-17 12:38:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1750163950000|2025-06-17 12:39:10|||||||||4
1750163980000|2025-06-17 12:39:40|||||||||5
1750163990000|2025-06-17 12:39:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|23
1750164000000|2025-06-17 12:40:00|||||||||4
1750164020000|2025-06-17 12:40:20|||||||||6
1750164030000|2025-06-17 12:40:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|19
1750164040000|2025-06-17 12:40:40|||||||||2
1750164050000|2025-06-17 12:40:50|||||||||11
1750164060000|2025-06-17 12:41:00|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|14
1750164070000|2025-06-17 12:41:10|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|5
1750164080000|2025-06-17 12:41:20|20.67|20.51|20.74|20.58|20.74|20.58|20.67|20.51|14
1750164090000|2025-06-17 12:41:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|4
1750164100000|2025-06-17 12:41:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1750164110000|2025-06-17 12:41:50|||||||||1
1750164130000|2025-06-17 12:42:10|||||||||2
1750164140000|2025-06-17 12:42:20|||||||||11
1750164150000|2025-06-17 12:42:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|9
1750164190000|2025-06-17 12:43:10|||||||||2
1750164210000|2025-06-17 12:43:30|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|23
1750164240000|2025-06-17 12:44:00|||||||||3
1750164260000|2025-06-17 12:44:20|||||||||3
1750164270000|2025-06-17 12:44:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|3
1750164280000|2025-06-17 12:44:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1750164350000|2025-06-17 12:45:50|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|3
1750164360000|2025-06-17 12:46:00|||||||||3
1750164370000|2025-06-17 12:46:10|||||||||50
1750164380000|2025-06-17 12:46:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1750164390000|2025-06-17 12:46:30|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|17
1750164410000|2025-06-17 12:46:50|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|20
1750164420000|2025-06-17 12:47:00|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|4
1750164430000|2025-06-17 12:47:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1750164440000|2025-06-17 12:47:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|12
1750164450000|2025-06-17 12:47:30|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|10
1750164460000|2025-06-17 12:47:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1750164470000|2025-06-17 12:47:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|52
1750164480000|2025-06-17 12:48:00|||||||||1
1750164500000|2025-06-17 12:48:20|||||||||3
1750164510000|2025-06-17 12:48:30|||||||||2
1750164520000|2025-06-17 12:48:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1750164530000|2025-06-17 12:48:50|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|21
1750164540000|2025-06-17 12:49:00|||||||||7
1750164550000|2025-06-17 12:49:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|10
1750164570000|2025-06-17 12:49:30|||||||||19
1750164590000|2025-06-17 12:49:50|||||||||3
1750164600000|2025-06-17 12:50:00|||||||||2
1750164610000|2025-06-17 12:50:10|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|9
1750164620000|2025-06-17 12:50:20|||||||||3
1750164640000|2025-06-17 12:50:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1750164660000|2025-06-17 12:51:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|51
1750164670000|2025-06-17 12:51:10|||||||||26
1750164690000|2025-06-17 12:51:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|25
1750164720000|2025-06-17 12:52:00|||||||||4
1750164730000|2025-06-17 12:52:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1750164740000|2025-06-17 12:52:20|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|2
1750164750000|2025-06-17 12:52:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|1
1750164770000|2025-06-17 12:52:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750164780000|2025-06-17 12:53:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|0
1750164790000|2025-06-17 12:53:10|||||||||19
1750164800000|2025-06-17 12:53:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|0
1750164810000|2025-06-17 12:53:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|9
1750164840000|2025-06-17 12:54:00|||||||||1
1750164870000|2025-06-17 12:54:30|||||||||3
1750164890000|2025-06-17 12:54:50|||||||||40
1750164900000|2025-06-17 12:55:00|||||||||1
1750164910000|2025-06-17 12:55:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|6
1750164920000|2025-06-17 12:55:20|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|4
1750164940000|2025-06-17 12:55:40|||||||||1
1750164960000|2025-06-17 12:56:00|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|2
1750164970000|2025-06-17 12:56:10|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|5
1750164980000|2025-06-17 12:56:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|12
1750164990000|2025-06-17 12:56:30|||||||||2
1750165020000|2025-06-17 12:57:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|2
1750165080000|2025-06-17 12:58:00|||||||||3
1750165180000|2025-06-17 12:59:40|||||||||14
1750165190000|2025-06-17 12:59:50|||||||||3
1750165200000|2025-06-17 13:00:00|||||||||3
1750165230000|2025-06-17 13:00:30|||||||||2
1750165240000|2025-06-17 13:00:40|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|7
1750165260000|2025-06-17 13:01:00|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|1
1750165270000|2025-06-17 13:01:10|||||||||2
1750165290000|2025-06-17 13:01:30|||||||||1
1750165300000|2025-06-17 13:01:40|||||||||3
1750165320000|2025-06-17 13:02:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|5
1750165360000|2025-06-17 13:02:40|||||||||1
1750165370000|2025-06-17 13:02:50|||||||||19
1750165390000|2025-06-17 13:03:10|||||||||2
1750165410000|2025-06-17 13:03:30|||||||||8
1750165420000|2025-06-17 13:03:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|6
1750165430000|2025-06-17 13:03:50|||||||||14
1750165480000|2025-06-17 13:04:40|||||||||10
1750165490000|2025-06-17 13:04:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|11
1750165500000|2025-06-17 13:05:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750165510000|2025-06-17 13:05:10|||||||||1
1750165520000|2025-06-17 13:05:20|||||||||3
1750165630000|2025-06-17 13:07:10|||||||||3
1750165710000|2025-06-17 13:08:30|||||||||7
1750165720000|2025-06-17 13:08:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|4
1750165730000|2025-06-17 13:08:50|||||||||1
1750165740000|2025-06-17 13:09:00|||||||||3
1750165750000|2025-06-17 13:09:10|||||||||2
1750165790000|2025-06-17 13:09:50|||||||||2
1750165800000|2025-06-17 13:10:00|||||||||2
1750165810000|2025-06-17 13:10:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|10
1750165820000|2025-06-17 13:10:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1750165830000|2025-06-17 13:10:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1750165850000|2025-06-17 13:10:50|||||||||3
1750165860000|2025-06-17 13:11:00|||||||||1
1750165880000|2025-06-17 13:11:20|||||||||1
1750165890000|2025-06-17 13:11:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|9
1750165930000|2025-06-17 13:12:10|||||||||14
1750165940000|2025-06-17 13:12:20|||||||||10
1750165950000|2025-06-17 13:12:30|||||||||1
1750165960000|2025-06-17 13:12:40|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|18
1750165970000|2025-06-17 13:12:50|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|6
1750165980000|2025-06-17 13:13:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750166050000|2025-06-17 13:14:10|||||||||2
1750166070000|2025-06-17 13:14:30|||||||||3
1750166090000|2025-06-17 13:14:50|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|43
1750166100000|2025-06-17 13:15:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1750166140000|2025-06-17 13:15:40|||||||||1
1750166170000|2025-06-17 13:16:10|||||||||4
1750166180000|2025-06-17 13:16:20|||||||||11
1750166190000|2025-06-17 13:16:30|||||||||2
1750166200000|2025-06-17 13:16:40|||||||||3
1750166280000|2025-06-17 13:18:00|||||||||5
1750166300000|2025-06-17 13:18:20|||||||||1
1750166320000|2025-06-17 13:18:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|39
1750166330000|2025-06-17 13:18:50|||||||||2
1750166340000|2025-06-17 13:19:00|||||||||3
1750166350000|2025-06-17 13:19:10|||||||||3
1750166360000|2025-06-17 13:19:20|||||||||10
1750166380000|2025-06-17 13:19:40|||||||||8
1750166400000|2025-06-17 13:20:00|||||||||3
1750166420000|2025-06-17 13:20:20|||||||||8
1750166430000|2025-06-17 13:20:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|38
1750166480000|2025-06-17 13:21:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|52
1750166490000|2025-06-17 13:21:30|||||||||9
1750166500000|2025-06-17 13:21:40|||||||||1
1750166510000|2025-06-17 13:21:50|||||||||3
1750166540000|2025-06-17 13:22:20|||||||||1
1750166550000|2025-06-17 13:22:30|||||||||3
1750166560000|2025-06-17 13:22:40|||||||||1
1750166590000|2025-06-17 13:23:10|||||||||2
1750166620000|2025-06-17 13:23:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|18
1750166630000|2025-06-17 13:23:50|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|37
1750166640000|2025-06-17 13:24:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|9
1750166670000|2025-06-17 13:24:30|||||||||3
1750166680000|2025-06-17 13:24:40|||||||||9
1750166690000|2025-06-17 13:24:50|||||||||5
1750166700000|2025-06-17 13:25:00|||||||||15
1750166710000|2025-06-17 13:25:10|||||||||12
1750166720000|2025-06-17 13:25:20|||||||||3
1750166740000|2025-06-17 13:25:40|||||||||24
1750166750000|2025-06-17 13:25:50|||||||||10
1750166800000|2025-06-17 13:26:40|||||||||1
1750166830000|2025-06-17 13:27:10|||||||||3
1750166860000|2025-06-17 13:27:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|11
1750166870000|2025-06-17 13:27:50|||||||||23
1750166880000|2025-06-17 13:28:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|14
1750166890000|2025-06-17 13:28:10|||||||||15
1750166900000|2025-06-17 13:28:20|||||||||22
1750166910000|2025-06-17 13:28:30|||||||||23
1750166920000|2025-06-17 13:28:40|||||||||7
1750166930000|2025-06-17 13:28:50|||||||||17
1750166940000|2025-06-17 13:29:00|||||||||26
1750166950000|2025-06-17 13:29:10|||||||||8
1750166960000|2025-06-17 13:29:20|||||||||16
1750166970000|2025-06-17 13:29:30|||||||||14
1750166980000|2025-06-17 13:29:40|||||||||94
1750166990000|2025-06-17 13:29:50|||||||||8
1750167000000|2025-06-17 13:30:00|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|93
1750167010000|2025-06-17 13:30:10|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|158
1750167020000|2025-06-17 13:30:20|||||||||35
1750167030000|2025-06-17 13:30:30|||||||||14
1750167040000|2025-06-17 13:30:40|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|144
1750167050000|2025-06-17 13:30:50|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|144
1750167060000|2025-06-17 13:31:00|||||||||25
1750167070000|2025-06-17 13:31:10|||||||||89
1750167080000|2025-06-17 13:31:20|||||||||123
1750167090000|2025-06-17 13:31:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|45
1750167100000|2025-06-17 13:31:40|||||||||54
1750167110000|2025-06-17 13:31:50|||||||||52
1750167120000|2025-06-17 13:32:00|||||||||40
1750167130000|2025-06-17 13:32:10|||||||||30
1750167140000|2025-06-17 13:32:20|||||||||65
1750167150000|2025-06-17 13:32:30|||||||||42
1750167160000|2025-06-17 13:32:40|||||||||41
1750167170000|2025-06-17 13:32:50|||||||||87
1750167180000|2025-06-17 13:33:00|||||||||14
1750167190000|2025-06-17 13:33:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|109
1750167200000|2025-06-17 13:33:20|||||||||125
1750167210000|2025-06-17 13:33:30|||||||||18
1750167220000|2025-06-17 13:33:40|||||||||96
1750167230000|2025-06-17 13:33:50|||||||||79
1750167240000|2025-06-17 13:34:00|||||||||25
1750167250000|2025-06-17 13:34:10|||||||||55
1750167260000|2025-06-17 13:34:20|||||||||20
1750167270000|2025-06-17 13:34:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|134
1750167280000|2025-06-17 13:34:40|||||||||23
1750167290000|2025-06-17 13:34:50|||||||||17
1750167300000|2025-06-17 13:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|79
1750167310000|2025-06-17 13:35:10|||||||||40
1750167320000|2025-06-17 13:35:20|||||||||33
1750167330000|2025-06-17 13:35:30|||||||||2
1750167340000|2025-06-17 13:35:40|||||||||2
1750167350000|2025-06-17 13:35:50|||||||||3
1750167360000|2025-06-17 13:36:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|99
1750167370000|2025-06-17 13:36:10|||||||||3
1750167380000|2025-06-17 13:36:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1750167390000|2025-06-17 13:36:30|||||||||2
1750167400000|2025-06-17 13:36:40|||||||||7
1750167410000|2025-06-17 13:36:50|||||||||5
1750167420000|2025-06-17 13:37:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|36
1750167430000|2025-06-17 13:37:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|14
1750167440000|2025-06-17 13:37:20|||||||||3
1750167450000|2025-06-17 13:37:30|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|17
1750167460000|2025-06-17 13:37:40|||||||||1
1750167470000|2025-06-17 13:37:50|||||||||2
1750167480000|2025-06-17 13:38:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1750167490000|2025-06-17 13:38:10|||||||||4
1750167500000|2025-06-17 13:38:20|||||||||2
1750167520000|2025-06-17 13:38:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|16
1750167530000|2025-06-17 13:38:50|||||||||1
1750167540000|2025-06-17 13:39:00|||||||||2
1750167550000|2025-06-17 13:39:10|||||||||8
1750167560000|2025-06-17 13:39:20|||||||||1
1750167570000|2025-06-17 13:39:30|||||||||4
1750167580000|2025-06-17 13:39:40|||||||||1
1750167590000|2025-06-17 13:39:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|11
1750167600000|2025-06-17 13:40:00|||||||||4
1750167610000|2025-06-17 13:40:10|||||||||4
1750167620000|2025-06-17 13:40:20|||||||||6
1750167630000|2025-06-17 13:40:30|||||||||16
1750167640000|2025-06-17 13:40:40|||||||||2
1750167660000|2025-06-17 13:41:00|||||||||48
1750167670000|2025-06-17 13:41:10|||||||||18
1750167690000|2025-06-17 13:41:30|||||||||18
1750167710000|2025-06-17 13:41:50|||||||||16
1750167720000|2025-06-17 13:42:00|20.72|20.56|20.87|20.71|20.87|20.71|20.72|20.56|84
1750167730000|2025-06-17 13:42:10|||||||||19
1750167740000|2025-06-17 13:42:20|||||||||10
1750167750000|2025-06-17 13:42:30|||||||||57
1750167760000|2025-06-17 13:42:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|20
1750167770000|2025-06-17 13:42:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|28
1750167780000|2025-06-17 13:43:00|||||||||48
1750167790000|2025-06-17 13:43:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|107
1750167800000|2025-06-17 13:43:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|102
1750167810000|2025-06-17 13:43:30|||||||||5
1750167820000|2025-06-17 13:43:40|||||||||2
1750167830000|2025-06-17 13:43:50|||||||||1
1750167840000|2025-06-17 13:44:00|||||||||9
1750167850000|2025-06-17 13:44:10|||||||||2
1750167860000|2025-06-17 13:44:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|40
1750167870000|2025-06-17 13:44:30|||||||||13
1750167880000|2025-06-17 13:44:40|||||||||4
1750167890000|2025-06-17 13:44:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|150
1750167900000|2025-06-17 13:45:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|18
1750167910000|2025-06-17 13:45:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1750167930000|2025-06-17 13:45:30|||||||||2
1750167940000|2025-06-17 13:45:40|||||||||8
1750167950000|2025-06-17 13:45:50|||||||||3
1750167960000|2025-06-17 13:46:00|||||||||10
1750167970000|2025-06-17 13:46:10|||||||||8
1750167980000|2025-06-17 13:46:20|||||||||3
1750167990000|2025-06-17 13:46:30|||||||||2
1750168000000|2025-06-17 13:46:40|||||||||6
1750168010000|2025-06-17 13:46:50|||||||||2
1750168020000|2025-06-17 13:47:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|260
1750168040000|2025-06-17 13:47:20|||||||||5
1750168050000|2025-06-17 13:47:30|||||||||4
1750168060000|2025-06-17 13:47:40|||||||||4
1750168070000|2025-06-17 13:47:50|||||||||6
1750168080000|2025-06-17 13:48:00|||||||||13
1750168090000|2025-06-17 13:48:10|||||||||3
1750168100000|2025-06-17 13:48:20|||||||||4
1750168110000|2025-06-17 13:48:30|||||||||9
1750168120000|2025-06-17 13:48:40|||||||||11
1750168130000|2025-06-17 13:48:50|||||||||30
1750168140000|2025-06-17 13:49:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|80
1750168150000|2025-06-17 13:49:10|||||||||41
1750168160000|2025-06-17 13:49:20|||||||||21
1750168170000|2025-06-17 13:49:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1750168180000|2025-06-17 13:49:40|||||||||4
1750168190000|2025-06-17 13:49:50|||||||||4
1750168200000|2025-06-17 13:50:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|108
1750168210000|2025-06-17 13:50:10|||||||||3
1750168220000|2025-06-17 13:50:20|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|197
1750168230000|2025-06-17 13:50:30|||||||||1
1750168240000|2025-06-17 13:50:40|||||||||3
1750168250000|2025-06-17 13:50:50|||||||||3
1750168260000|2025-06-17 13:51:00|||||||||3
1750168270000|2025-06-17 13:51:10|||||||||5
1750168280000|2025-06-17 13:51:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|152
1750168290000|2025-06-17 13:51:30|||||||||4
1750168300000|2025-06-17 13:51:40|||||||||4
1750168310000|2025-06-17 13:51:50|||||||||9
1750168320000|2025-06-17 13:52:00|||||||||5
1750168330000|2025-06-17 13:52:10|||||||||8
1750168340000|2025-06-17 13:52:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|25
1750168350000|2025-06-17 13:52:30|||||||||32
1750168360000|2025-06-17 13:52:40|||||||||13
1750168370000|2025-06-17 13:52:50|||||||||1
1750168380000|2025-06-17 13:53:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|149
1750168400000|2025-06-17 13:53:20|||||||||41
1750168410000|2025-06-17 13:53:30|||||||||4
1750168420000|2025-06-17 13:53:40|||||||||38
1750168440000|2025-06-17 13:54:00|||||||||3
1750168450000|2025-06-17 13:54:10|||||||||5
1750168460000|2025-06-17 13:54:20|||||||||2
1750168470000|2025-06-17 13:54:30|||||||||1
1750168480000|2025-06-17 13:54:40|||||||||2
1750168490000|2025-06-17 13:54:50|||||||||1
1750168500000|2025-06-17 13:55:00|||||||||10
1750168510000|2025-06-17 13:55:10|||||||||36
1750168520000|2025-06-17 13:55:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|29
1750168530000|2025-06-17 13:55:30|||||||||5
1750168540000|2025-06-17 13:55:40|||||||||2
1750168550000|2025-06-17 13:55:50|||||||||6
1750168560000|2025-06-17 13:56:00|||||||||3
1750168570000|2025-06-17 13:56:10|||||||||4
1750168580000|2025-06-17 13:56:20|||||||||2
1750168590000|2025-06-17 13:56:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|70
1750168600000|2025-06-17 13:56:40|||||||||1
1750168610000|2025-06-17 13:56:50|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|54
1750168620000|2025-06-17 13:57:00|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|62
1750168630000|2025-06-17 13:57:10|||||||||23
1750168640000|2025-06-17 13:57:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|57
1750168650000|2025-06-17 13:57:30|||||||||1
1750168660000|2025-06-17 13:57:40|||||||||1
1750168670000|2025-06-17 13:57:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|26
1750168680000|2025-06-17 13:58:00|||||||||35
1750168690000|2025-06-17 13:58:10|||||||||3
1750168700000|2025-06-17 13:58:20|||||||||10
1750168720000|2025-06-17 13:58:40|||||||||1
1750168730000|2025-06-17 13:58:50|||||||||7
1750168740000|2025-06-17 13:59:00|||||||||3
1750168750000|2025-06-17 13:59:10|||||||||15
1750168760000|2025-06-17 13:59:20|||||||||36
1750168770000|2025-06-17 13:59:30|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|21
1750168780000|2025-06-17 13:59:40|||||||||17
1750168790000|2025-06-17 13:59:50|||||||||14
1750168800000|2025-06-17 14:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|17
1750168810000|2025-06-17 14:00:10|||||||||53
1750168820000|2025-06-17 14:00:20|||||||||12
1750168830000|2025-06-17 14:00:30|||||||||17
1750168840000|2025-06-17 14:00:40|||||||||4
1750168850000|2025-06-17 14:00:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|33
1750168860000|2025-06-17 14:01:00|||||||||2
1750168880000|2025-06-17 14:01:20|||||||||3
1750168890000|2025-06-17 14:01:30|||||||||1
1750168900000|2025-06-17 14:01:40|||||||||11
1750168910000|2025-06-17 14:01:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|24
1750168920000|2025-06-17 14:02:00|||||||||7
1750168930000|2025-06-17 14:02:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|48
1750168940000|2025-06-17 14:02:20|||||||||3
1750168950000|2025-06-17 14:02:30|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|9
1750168960000|2025-06-17 14:02:40|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|21
1750168970000|2025-06-17 14:02:50|||||||||6
1750168980000|2025-06-17 14:03:00|||||||||43
1750168990000|2025-06-17 14:03:10|||||||||3
1750169000000|2025-06-17 14:03:20|||||||||10
1750169010000|2025-06-17 14:03:30|||||||||4
1750169020000|2025-06-17 14:03:40|||||||||2
1750169030000|2025-06-17 14:03:50|||||||||5
1750169040000|2025-06-17 14:04:00|||||||||2
1750169050000|2025-06-17 14:04:10|||||||||22
1750169060000|2025-06-17 14:04:20|||||||||11
1750169070000|2025-06-17 14:04:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|67
1750169080000|2025-06-17 14:04:40|||||||||15
1750169090000|2025-06-17 14:04:50|||||||||1
1750169100000|2025-06-17 14:05:00|||||||||10
1750169110000|2025-06-17 14:05:10|||||||||4
1750169120000|2025-06-17 14:05:20|||||||||10
1750169130000|2025-06-17 14:05:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|12
1750169140000|2025-06-17 14:05:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|41
1750169150000|2025-06-17 14:05:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1750169160000|2025-06-17 14:06:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|20
1750169170000|2025-06-17 14:06:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|35
1750169180000|2025-06-17 14:06:20|||||||||2
1750169190000|2025-06-17 14:06:30|||||||||6
1750169200000|2025-06-17 14:06:40|||||||||7
1750169210000|2025-06-17 14:06:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1750169220000|2025-06-17 14:07:00|||||||||1
1750169230000|2025-06-17 14:07:10|||||||||6
1750169240000|2025-06-17 14:07:20|||||||||23
1750169250000|2025-06-17 14:07:30|||||||||22
1750169260000|2025-06-17 14:07:40|||||||||2
1750169270000|2025-06-17 14:07:50|||||||||10
1750169280000|2025-06-17 14:08:00|||||||||7
1750169290000|2025-06-17 14:08:10|||||||||46
1750169300000|2025-06-17 14:08:20|||||||||14
1750169320000|2025-06-17 14:08:40|||||||||2
1750169330000|2025-06-17 14:08:50|||||||||30
1750169340000|2025-06-17 14:09:00|||||||||14
1750169350000|2025-06-17 14:09:10|||||||||4
1750169370000|2025-06-17 14:09:30|||||||||15
1750169380000|2025-06-17 14:09:40|||||||||15
1750169390000|2025-06-17 14:09:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|27
1750169400000|2025-06-17 14:10:00|||||||||17
1750169420000|2025-06-17 14:10:20|||||||||1
1750169430000|2025-06-17 14:10:30|||||||||14
1750169440000|2025-06-17 14:10:40|||||||||77
1750169450000|2025-06-17 14:10:50|||||||||1
1750169460000|2025-06-17 14:11:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|14
1750169470000|2025-06-17 14:11:10|||||||||17
1750169480000|2025-06-17 14:11:20|||||||||12
1750169490000|2025-06-17 14:11:30|||||||||7
1750169520000|2025-06-17 14:12:00|||||||||13
1750169530000|2025-06-17 14:12:10|||||||||1
1750169540000|2025-06-17 14:12:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|50
1750169550000|2025-06-17 14:12:30|||||||||3
1750169560000|2025-06-17 14:12:40|||||||||4
1750169570000|2025-06-17 14:12:50|||||||||1
1750169590000|2025-06-17 14:13:10|||||||||1
1750169600000|2025-06-17 14:13:20|||||||||6
1750169610000|2025-06-17 14:13:30|||||||||5
1750169620000|2025-06-17 14:13:40|||||||||2
1750169630000|2025-06-17 14:13:50|||||||||7
1750169640000|2025-06-17 14:14:00|||||||||7
1750169650000|2025-06-17 14:14:10|||||||||4
1750169660000|2025-06-17 14:14:20|||||||||10
1750169670000|2025-06-17 14:14:30|||||||||6
1750169680000|2025-06-17 14:14:40|||||||||20
1750169690000|2025-06-17 14:14:50|||||||||3
1750169700000|2025-06-17 14:15:00|||||||||3
1750169710000|2025-06-17 14:15:10|||||||||22
1750169720000|2025-06-17 14:15:20|||||||||4
1750169730000|2025-06-17 14:15:30|||||||||1
1750169740000|2025-06-17 14:15:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|93
1750169750000|2025-06-17 14:15:50|||||||||16
1750169760000|2025-06-17 14:16:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|89
1750169770000|2025-06-17 14:16:10|||||||||1
1750169790000|2025-06-17 14:16:30|||||||||4
1750169800000|2025-06-17 14:16:40|||||||||4
1750169810000|2025-06-17 14:16:50|||||||||1
1750169820000|2025-06-17 14:17:00|||||||||25
1750169830000|2025-06-17 14:17:10|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|44
1750169850000|2025-06-17 14:17:30|||||||||5
1750169860000|2025-06-17 14:17:40|||||||||1
1750169870000|2025-06-17 14:17:50|||||||||5
1750169880000|2025-06-17 14:18:00|||||||||5
1750169890000|2025-06-17 14:18:10|||||||||16
1750169900000|2025-06-17 14:18:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|6
1750169910000|2025-06-17 14:18:30|||||||||5
1750169920000|2025-06-17 14:18:40|||||||||2
1750169930000|2025-06-17 14:18:50|||||||||7
1750169940000|2025-06-17 14:19:00|||||||||6
1750169950000|2025-06-17 14:19:10|||||||||2
1750169960000|2025-06-17 14:19:20|||||||||16
1750169970000|2025-06-17 14:19:30|||||||||1
1750169980000|2025-06-17 14:19:40|||||||||1
1750169990000|2025-06-17 14:19:50|||||||||1
1750170000000|2025-06-17 14:20:00|||||||||2
1750170010000|2025-06-17 14:20:10|||||||||18
1750170020000|2025-06-17 14:20:20|||||||||11
1750170030000|2025-06-17 14:20:30|||||||||8
1750170040000|2025-06-17 14:20:40|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|80
1750170050000|2025-06-17 14:20:50|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|47
1750170060000|2025-06-17 14:21:00|||||||||7
1750170070000|2025-06-17 14:21:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1750170090000|2025-06-17 14:21:30|||||||||13
1750170100000|2025-06-17 14:21:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|35
1750170110000|2025-06-17 14:21:50|||||||||36
1750170120000|2025-06-17 14:22:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|78
1750170130000|2025-06-17 14:22:10|||||||||1
1750170140000|2025-06-17 14:22:20|||||||||2
1750170150000|2025-06-17 14:22:30|||||||||5
1750170160000|2025-06-17 14:22:40|||||||||7
1750170180000|2025-06-17 14:23:00|||||||||10
1750170190000|2025-06-17 14:23:10|||||||||6
1750170200000|2025-06-17 14:23:20|||||||||4
1750170210000|2025-06-17 14:23:30|||||||||2
1750170220000|2025-06-17 14:23:40|||||||||8
1750170230000|2025-06-17 14:23:50|||||||||46
1750170240000|2025-06-17 14:24:00|||||||||5
1750170260000|2025-06-17 14:24:20|||||||||3
1750170270000|2025-06-17 14:24:30|||||||||6
1750170280000|2025-06-17 14:24:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|13
1750170290000|2025-06-17 14:24:50|||||||||2
1750170300000|2025-06-17 14:25:00|||||||||13
1750170310000|2025-06-17 14:25:10|||||||||2
1750170320000|2025-06-17 14:25:20|||||||||4
1750170330000|2025-06-17 14:25:30|||||||||3
1750170340000|2025-06-17 14:25:40|||||||||2
1750170350000|2025-06-17 14:25:50|||||||||8
1750170360000|2025-06-17 14:26:00|||||||||2
1750170370000|2025-06-17 14:26:10|||||||||13
1750170380000|2025-06-17 14:26:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1750170390000|2025-06-17 14:26:30|||||||||1
1750170400000|2025-06-17 14:26:40|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|36
1750170410000|2025-06-17 14:26:50|||||||||32
1750170420000|2025-06-17 14:27:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|6
1750170430000|2025-06-17 14:27:10|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|9
1750170440000|2025-06-17 14:27:20|||||||||3
1750170450000|2025-06-17 14:27:30|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|37
1750170460000|2025-06-17 14:27:40|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|9
1750170470000|2025-06-17 14:27:50|||||||||12
1750170480000|2025-06-17 14:28:00|||||||||31
1750170490000|2025-06-17 14:28:10|||||||||16
1750170510000|2025-06-17 14:28:30|||||||||21
1750170520000|2025-06-17 14:28:40|||||||||17
1750170530000|2025-06-17 14:28:50|||||||||5
1750170540000|2025-06-17 14:29:00|||||||||11
1750170550000|2025-06-17 14:29:10|||||||||2
1750170560000|2025-06-17 14:29:20|||||||||1
1750170570000|2025-06-17 14:29:30|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|13
1750170580000|2025-06-17 14:29:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|26
1750170590000|2025-06-17 14:29:50|||||||||6
1750170600000|2025-06-17 14:30:00|||||||||4
1750170610000|2025-06-17 14:30:10|||||||||6
1750170620000|2025-06-17 14:30:20|||||||||8
1750170630000|2025-06-17 14:30:30|||||||||3
1750170640000|2025-06-17 14:30:40|||||||||24
1750170650000|2025-06-17 14:30:50|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|23
1750170660000|2025-06-17 14:31:00|||||||||1
1750170700000|2025-06-17 14:31:40|||||||||4
1750170710000|2025-06-17 14:31:50|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|51
1750170730000|2025-06-17 14:32:10|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|33
1750170750000|2025-06-17 14:32:30|||||||||5
1750170760000|2025-06-17 14:32:40|||||||||5
1750170770000|2025-06-17 14:32:50|||||||||10
1750170790000|2025-06-17 14:33:10|||||||||1
1750170800000|2025-06-17 14:33:20|||||||||35
1750170810000|2025-06-17 14:33:30|||||||||14
1750170820000|2025-06-17 14:33:40|||||||||19
1750170830000|2025-06-17 14:33:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|61
1750170840000|2025-06-17 14:34:00|||||||||18
1750170850000|2025-06-17 14:34:10|||||||||1
1750170860000|2025-06-17 14:34:20|||||||||3
1750170870000|2025-06-17 14:34:30|||||||||38
1750170880000|2025-06-17 14:34:40|||||||||3
1750170890000|2025-06-17 14:34:50|||||||||8
1750170900000|2025-06-17 14:35:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|44
1750170910000|2025-06-17 14:35:10|||||||||3
1750170920000|2025-06-17 14:35:20|||||||||9
1750170930000|2025-06-17 14:35:30|||||||||9
1750170940000|2025-06-17 14:35:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|18
1750170950000|2025-06-17 14:35:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|65
1750170960000|2025-06-17 14:36:00|||||||||2
1750170970000|2025-06-17 14:36:10|||||||||3
1750170980000|2025-06-17 14:36:20|||||||||7
1750171000000|2025-06-17 14:36:40|||||||||7
1750171010000|2025-06-17 14:36:50|||||||||1
1750171020000|2025-06-17 14:37:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|44
1750171030000|2025-06-17 14:37:10|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|42
1750171040000|2025-06-17 14:37:20|||||||||7
1750171050000|2025-06-17 14:37:30|||||||||17
1750171060000|2025-06-17 14:37:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|130
1750171070000|2025-06-17 14:37:50|||||||||1
1750171080000|2025-06-17 14:38:00|||||||||2
1750171090000|2025-06-17 14:38:10|||||||||7
1750171100000|2025-06-17 14:38:20|||||||||1
1750171110000|2025-06-17 14:38:30|||||||||5
1750171120000|2025-06-17 14:38:40|||||||||5
1750171130000|2025-06-17 14:38:50|||||||||3
1750171140000|2025-06-17 14:39:00|||||||||3
1750171150000|2025-06-17 14:39:10|||||||||1
1750171160000|2025-06-17 14:39:20|||||||||6
1750171170000|2025-06-17 14:39:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|12
1750171180000|2025-06-17 14:39:40|||||||||6
1750171190000|2025-06-17 14:39:50|||||||||4
1750171200000|2025-06-17 14:40:00|||||||||6
1750171210000|2025-06-17 14:40:10|||||||||1
1750171220000|2025-06-17 14:40:20|||||||||6
1750171230000|2025-06-17 14:40:30|||||||||4
1750171240000|2025-06-17 14:40:40|||||||||22
1750171250000|2025-06-17 14:40:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|27
1750171260000|2025-06-17 14:41:00|||||||||9
1750171270000|2025-06-17 14:41:10|||||||||2
1750171290000|2025-06-17 14:41:30|||||||||17
1750171310000|2025-06-17 14:41:50|||||||||11
1750171330000|2025-06-17 14:42:10|||||||||4
1750171340000|2025-06-17 14:42:20|||||||||13
1750171350000|2025-06-17 14:42:30|||||||||4
1750171360000|2025-06-17 14:42:40|||||||||8
1750171370000|2025-06-17 14:42:50|||||||||2
1750171380000|2025-06-17 14:43:00|||||||||33
1750171390000|2025-06-17 14:43:10|||||||||41
1750171400000|2025-06-17 14:43:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|10
1750171410000|2025-06-17 14:43:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|36
1750171420000|2025-06-17 14:43:40|||||||||13
1750171430000|2025-06-17 14:43:50|||||||||2
1750171440000|2025-06-17 14:44:00|||||||||1
1750171460000|2025-06-17 14:44:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|18
1750171480000|2025-06-17 14:44:40|||||||||9
1750171490000|2025-06-17 14:44:50|||||||||2
1750171500000|2025-06-17 14:45:00|||||||||3
1750171510000|2025-06-17 14:45:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|3
1750171520000|2025-06-17 14:45:20|||||||||13
1750171530000|2025-06-17 14:45:30|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|78
1750171550000|2025-06-17 14:45:50|||||||||5
1750171560000|2025-06-17 14:46:00|||||||||43
1750171570000|2025-06-17 14:46:10|||||||||32
1750171580000|2025-06-17 14:46:20|||||||||7
1750171590000|2025-06-17 14:46:30|||||||||51
1750171610000|2025-06-17 14:46:50|||||||||1
1750171620000|2025-06-17 14:47:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|31
1750171640000|2025-06-17 14:47:20|||||||||1
1750171650000|2025-06-17 14:47:30|||||||||8
1750171660000|2025-06-17 14:47:40|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|7
1750171670000|2025-06-17 14:47:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|29
1750171680000|2025-06-17 14:48:00|||||||||28
1750171690000|2025-06-17 14:48:10|||||||||17
1750171700000|2025-06-17 14:48:20|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|37
1750171710000|2025-06-17 14:48:30|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|10
1750171720000|2025-06-17 14:48:40|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|17
1750171730000|2025-06-17 14:48:50|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|4
1750171740000|2025-06-17 14:49:00|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|10
1750171750000|2025-06-17 14:49:10|||||||||5
1750171760000|2025-06-17 14:49:20|||||||||4
1750171770000|2025-06-17 14:49:30|||||||||3
1750171780000|2025-06-17 14:49:40|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|28
1750171790000|2025-06-17 14:49:50|||||||||3
1750171800000|2025-06-17 14:50:00|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|9
1750171810000|2025-06-17 14:50:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|24
1750171820000|2025-06-17 14:50:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1750171830000|2025-06-17 14:50:30|||||||||2
1750171840000|2025-06-17 14:50:40|||||||||9
1750171870000|2025-06-17 14:51:10|||||||||13
1750171890000|2025-06-17 14:51:30|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|15
1750171900000|2025-06-17 14:51:40|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|26
1750171910000|2025-06-17 14:51:50|||||||||1
1750171920000|2025-06-17 14:52:00|||||||||25
1750171940000|2025-06-17 14:52:20|||||||||8
1750171950000|2025-06-17 14:52:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|16
1750171960000|2025-06-17 14:52:40|||||||||7
1750171980000|2025-06-17 14:53:00|||||||||17
1750171990000|2025-06-17 14:53:10|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|10
1750172000000|2025-06-17 14:53:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|61
1750172010000|2025-06-17 14:53:30|||||||||13
1750172040000|2025-06-17 14:54:00|||||||||1
1750172060000|2025-06-17 14:54:20|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|249
1750172070000|2025-06-17 14:54:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1750172080000|2025-06-17 14:54:40|||||||||2
1750172090000|2025-06-17 14:54:50|||||||||2
1750172100000|2025-06-17 14:55:00|||||||||4
1750172110000|2025-06-17 14:55:10|||||||||1
1750172120000|2025-06-17 14:55:20|||||||||5
1750172130000|2025-06-17 14:55:30|||||||||6
1750172140000|2025-06-17 14:55:40|||||||||1
1750172150000|2025-06-17 14:55:50|||||||||12
1750172160000|2025-06-17 14:56:00|||||||||2
1750172170000|2025-06-17 14:56:10|||||||||9
1750172180000|2025-06-17 14:56:20|||||||||12
1750172190000|2025-06-17 14:56:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|14
1750172200000|2025-06-17 14:56:40|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|61
1750172210000|2025-06-17 14:56:50|||||||||36
1750172220000|2025-06-17 14:57:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|40
1750172230000|2025-06-17 14:57:10|||||||||1
1750172240000|2025-06-17 14:57:20|||||||||13
1750172250000|2025-06-17 14:57:30|||||||||34
1750172260000|2025-06-17 14:57:40|||||||||4
1750172270000|2025-06-17 14:57:50|||||||||27
1750172290000|2025-06-17 14:58:10|||||||||8
1750172300000|2025-06-17 14:58:20|||||||||1
1750172310000|2025-06-17 14:58:30|20.87|20.71|20.87|20.71|20.92|20.76|20.87|20.71|26
1750172320000|2025-06-17 14:58:40|||||||||9
1750172330000|2025-06-17 14:58:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|10
1750172340000|2025-06-17 14:59:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|10
1750172350000|2025-06-17 14:59:10|20.92|20.76|20.92|20.76|20.92|20.76|20.9|20.74|22
1750172370000|2025-06-17 14:59:30|||||||||4
1750172380000|2025-06-17 14:59:40|||||||||31
1750172390000|2025-06-17 14:59:50|||||||||2
1750172400000|2025-06-17 15:00:00|||||||||10
1750172410000|2025-06-17 15:00:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|68
1750172420000|2025-06-17 15:00:20|||||||||22
1750172430000|2025-06-17 15:00:30|||||||||34
1750172440000|2025-06-17 15:00:40|||||||||15
1750172450000|2025-06-17 15:00:50|||||||||5
1750172460000|2025-06-17 15:01:00|||||||||102
1750172470000|2025-06-17 15:01:10|||||||||20
1750172480000|2025-06-17 15:01:20|||||||||3
1750172490000|2025-06-17 15:01:30|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|125
1750172500000|2025-06-17 15:01:40|||||||||3
1750172510000|2025-06-17 15:01:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1750172520000|2025-06-17 15:02:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|21
1750172530000|2025-06-17 15:02:10|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|22
1750172540000|2025-06-17 15:02:20|||||||||1
1750172550000|2025-06-17 15:02:30|||||||||96
1750172560000|2025-06-17 15:02:40|||||||||4
1750172590000|2025-06-17 15:03:10|||||||||5
1750172600000|2025-06-17 15:03:20|||||||||4
1750172610000|2025-06-17 15:03:30|||||||||7
1750172620000|2025-06-17 15:03:40|||||||||7
1750172630000|2025-06-17 15:03:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|38
1750172640000|2025-06-17 15:04:00|||||||||55
1750172650000|2025-06-17 15:04:10|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|21
1750172660000|2025-06-17 15:04:20|||||||||3
1750172670000|2025-06-17 15:04:30|||||||||3
1750172680000|2025-06-17 15:04:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|13
1750172690000|2025-06-17 15:04:50|20.8|20.64|20.8|20.64|20.82|20.66|20.77|20.61|39
1750172700000|2025-06-17 15:05:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1750172710000|2025-06-17 15:05:10|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|1
1750172720000|2025-06-17 15:05:20|||||||||1
1750172730000|2025-06-17 15:05:30|||||||||11
1750172740000|2025-06-17 15:05:40|||||||||1
1750172760000|2025-06-17 15:06:00|||||||||6
1750172770000|2025-06-17 15:06:10|||||||||7
1750172780000|2025-06-17 15:06:20|||||||||4
1750172790000|2025-06-17 15:06:30|||||||||1
1750172800000|2025-06-17 15:06:40|||||||||1
1750172820000|2025-06-17 15:07:00|||||||||25
1750172840000|2025-06-17 15:07:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|55
1750172850000|2025-06-17 15:07:30|||||||||4
1750172860000|2025-06-17 15:07:40|||||||||13
1750172870000|2025-06-17 15:07:50|||||||||3
1750172880000|2025-06-17 15:08:00|||||||||3
1750172890000|2025-06-17 15:08:10|||||||||4
1750172900000|2025-06-17 15:08:20|||||||||1
1750172910000|2025-06-17 15:08:30|||||||||2
1750172920000|2025-06-17 15:08:40|||||||||3
1750172940000|2025-06-17 15:09:00|||||||||5
1750172950000|2025-06-17 15:09:10|||||||||33
1750172960000|2025-06-17 15:09:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|31
1750172970000|2025-06-17 15:09:30|||||||||1
1750172980000|2025-06-17 15:09:40|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|30
1750172990000|2025-06-17 15:09:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|8
1750173000000|2025-06-17 15:10:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|8
1750173010000|2025-06-17 15:10:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|17
1750173020000|2025-06-17 15:10:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1750173030000|2025-06-17 15:10:30|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|4
1750173040000|2025-06-17 15:10:40|||||||||7
1750173050000|2025-06-17 15:10:50|||||||||4
1750173060000|2025-06-17 15:11:00|||||||||2
1750173070000|2025-06-17 15:11:10|||||||||1
1750173080000|2025-06-17 15:11:20|||||||||3
1750173100000|2025-06-17 15:11:40|||||||||6
1750173110000|2025-06-17 15:11:50|||||||||4
1750173120000|2025-06-17 15:12:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|7
1750173130000|2025-06-17 15:12:10|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|39
1750173140000|2025-06-17 15:12:20|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|17
1750173150000|2025-06-17 15:12:30|||||||||1
1750173160000|2025-06-17 15:12:40|||||||||4
1750173180000|2025-06-17 15:13:00|||||||||3
1750173200000|2025-06-17 15:13:20|||||||||5
1750173210000|2025-06-17 15:13:30|||||||||8
1750173220000|2025-06-17 15:13:40|||||||||2
1750173240000|2025-06-17 15:14:00|||||||||2
1750173250000|2025-06-17 15:14:10|||||||||11
1750173260000|2025-06-17 15:14:20|||||||||4
1750173270000|2025-06-17 15:14:30|||||||||18
1750173280000|2025-06-17 15:14:40|||||||||7
1750173290000|2025-06-17 15:14:50|||||||||9
1750173300000|2025-06-17 15:15:00|||||||||34
1750173310000|2025-06-17 15:15:10|||||||||122
1750173320000|2025-06-17 15:15:20|||||||||7
1750173340000|2025-06-17 15:15:40|||||||||1
1750173350000|2025-06-17 15:15:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|125
1750173360000|2025-06-17 15:16:00|||||||||4
1750173370000|2025-06-17 15:16:10|||||||||27
1750173380000|2025-06-17 15:16:20|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|19
1750173390000|2025-06-17 15:16:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|191
1750173400000|2025-06-17 15:16:40|||||||||2
1750173410000|2025-06-17 15:16:50|||||||||24
1750173420000|2025-06-17 15:17:00|||||||||4
1750173430000|2025-06-17 15:17:10|||||||||5
1750173440000|2025-06-17 15:17:20|||||||||2
1750173460000|2025-06-17 15:17:40|||||||||8
1750173470000|2025-06-17 15:17:50|||||||||4
1750173480000|2025-06-17 15:18:00|||||||||24
1750173490000|2025-06-17 15:18:10|||||||||19
1750173500000|2025-06-17 15:18:20|||||||||95
1750173510000|2025-06-17 15:18:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|86
1750173520000|2025-06-17 15:18:40|||||||||7
1750173530000|2025-06-17 15:18:50|||||||||5
1750173540000|2025-06-17 15:19:00|||||||||1
1750173550000|2025-06-17 15:19:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1750173560000|2025-06-17 15:19:20|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|6
1750173580000|2025-06-17 15:19:40|||||||||1
1750173590000|2025-06-17 15:19:50|||||||||2
1750173600000|2025-06-17 15:20:00|||||||||3
1750173610000|2025-06-17 15:20:10|||||||||6
1750173620000|2025-06-17 15:20:20|||||||||5
1750173630000|2025-06-17 15:20:30|||||||||4
1750173640000|2025-06-17 15:20:40|||||||||11
1750173650000|2025-06-17 15:20:50|||||||||3
1750173660000|2025-06-17 15:21:00|||||||||1
1750173670000|2025-06-17 15:21:10|||||||||3
1750173680000|2025-06-17 15:21:20|||||||||30
1750173690000|2025-06-17 15:21:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|333
1750173700000|2025-06-17 15:21:40|||||||||10
1750173720000|2025-06-17 15:22:00|||||||||1
1750173730000|2025-06-17 15:22:10|||||||||1
1750173740000|2025-06-17 15:22:20|||||||||6
1750173750000|2025-06-17 15:22:30|||||||||1
1750173760000|2025-06-17 15:22:40|||||||||7
1750173770000|2025-06-17 15:22:50|||||||||3
1750173790000|2025-06-17 15:23:10|||||||||2
1750173810000|2025-06-17 15:23:30|||||||||1
1750173820000|2025-06-17 15:23:40|||||||||32
1750173830000|2025-06-17 15:23:50|||||||||4
1750173860000|2025-06-17 15:24:20|||||||||5
1750173880000|2025-06-17 15:24:40|||||||||4
1750173900000|2025-06-17 15:25:00|||||||||2
1750173910000|2025-06-17 15:25:10|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|73
1750173930000|2025-06-17 15:25:30|||||||||7
1750173940000|2025-06-17 15:25:40|||||||||11
1750173950000|2025-06-17 15:25:50|||||||||14
1750173960000|2025-06-17 15:26:00|||||||||17
1750173970000|2025-06-17 15:26:10|||||||||6
1750173980000|2025-06-17 15:26:20|||||||||3
1750173990000|2025-06-17 15:26:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|237
1750174000000|2025-06-17 15:26:40|||||||||1
1750174010000|2025-06-17 15:26:50|||||||||7
1750174020000|2025-06-17 15:27:00|||||||||1
1750174030000|2025-06-17 15:27:10|||||||||6
1750174040000|2025-06-17 15:27:20|||||||||8
1750174050000|2025-06-17 15:27:30|||||||||5
1750174060000|2025-06-17 15:27:40|||||||||11
1750174070000|2025-06-17 15:27:50|||||||||1
1750174080000|2025-06-17 15:28:00|||||||||1
1750174090000|2025-06-17 15:28:10|||||||||3
1750174110000|2025-06-17 15:28:30|||||||||2
1750174120000|2025-06-17 15:28:40|||||||||4
1750174130000|2025-06-17 15:28:50|||||||||1
1750174140000|2025-06-17 15:29:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|146
1750174150000|2025-06-17 15:29:10|||||||||1
1750174160000|2025-06-17 15:29:20|||||||||2
1750174170000|2025-06-17 15:29:30|||||||||3
1750174180000|2025-06-17 15:29:40|||||||||3
1750174190000|2025-06-17 15:29:50|||||||||2
1750174200000|2025-06-17 15:30:00|||||||||4
1750174210000|2025-06-17 15:30:10|||||||||3
1750174220000|2025-06-17 15:30:20|||||||||5
1750174230000|2025-06-17 15:30:30|||||||||2
1750174240000|2025-06-17 15:30:40|||||||||10
1750174250000|2025-06-17 15:30:50|||||||||1
1750174260000|2025-06-17 15:31:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|12
1750174270000|2025-06-17 15:31:10|||||||||4
1750174280000|2025-06-17 15:31:20|||||||||13
1750174290000|2025-06-17 15:31:30|||||||||2
1750174300000|2025-06-17 15:31:40|||||||||8
1750174310000|2025-06-17 15:31:50|||||||||33
1750174320000|2025-06-17 15:32:00|||||||||5
1750174330000|2025-06-17 15:32:10|||||||||3
1750174340000|2025-06-17 15:32:20|||||||||1
1750174350000|2025-06-17 15:32:30|||||||||3
1750174360000|2025-06-17 15:32:40|||||||||6
1750174370000|2025-06-17 15:32:50|||||||||3
1750174380000|2025-06-17 15:33:00|||||||||3
1750174390000|2025-06-17 15:33:10|||||||||3
1750174400000|2025-06-17 15:33:20|||||||||7
1750174410000|2025-06-17 15:33:30|||||||||12
1750174420000|2025-06-17 15:33:40|||||||||2
1750174430000|2025-06-17 15:33:50|||||||||1
1750174440000|2025-06-17 15:34:00|||||||||9
1750174450000|2025-06-17 15:34:10|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|31
1750174460000|2025-06-17 15:34:20|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|21
1750174470000|2025-06-17 15:34:30|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|27
1750174480000|2025-06-17 15:34:40|20.95|20.79|20.92|20.76|20.97|20.81|20.92|20.76|7
1750174490000|2025-06-17 15:34:50|||||||||1
1750174500000|2025-06-17 15:35:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1750174510000|2025-06-17 15:35:10|||||||||3
1750174520000|2025-06-17 15:35:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|20
1750174530000|2025-06-17 15:35:30|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|63
1750174540000|2025-06-17 15:35:40|21|20.84|20.97|20.81|21.02|20.86|20.97|20.81|28
1750174550000|2025-06-17 15:35:50|||||||||4
1750174560000|2025-06-17 15:36:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|22
1750174570000|2025-06-17 15:36:10|||||||||24
1750174580000|2025-06-17 15:36:20|||||||||2
1750174590000|2025-06-17 15:36:30|20.87|20.71|20.87|20.71|20.92|20.76|20.87|20.71|35
1750174600000|2025-06-17 15:36:40|||||||||22
1750174610000|2025-06-17 15:36:50|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|29
1750174630000|2025-06-17 15:37:10|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|27
1750174640000|2025-06-17 15:37:20|||||||||7
1750174650000|2025-06-17 15:37:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|27
1750174660000|2025-06-17 15:37:40|||||||||142
1750174680000|2025-06-17 15:38:00|||||||||3
1750174690000|2025-06-17 15:38:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|36
1750174700000|2025-06-17 15:38:20|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|169
1750174710000|2025-06-17 15:38:30|||||||||1
1750174720000|2025-06-17 15:38:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1750174730000|2025-06-17 15:38:50|||||||||19
1750174740000|2025-06-17 15:39:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|21
1750174750000|2025-06-17 15:39:10|||||||||14
1750174760000|2025-06-17 15:39:20|||||||||3
1750174780000|2025-06-17 15:39:40|||||||||2
1750174790000|2025-06-17 15:39:50|||||||||5
1750174800000|2025-06-17 15:40:00|||||||||4
1750174810000|2025-06-17 15:40:10|||||||||2
1750174820000|2025-06-17 15:40:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1750174840000|2025-06-17 15:40:40|||||||||8
1750174850000|2025-06-17 15:40:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|296
1750174860000|2025-06-17 15:41:00|||||||||2
1750174870000|2025-06-17 15:41:10|||||||||1
1750174890000|2025-06-17 15:41:30|||||||||6
1750174900000|2025-06-17 15:41:40|||||||||1
1750174910000|2025-06-17 15:41:50|||||||||12
1750174920000|2025-06-17 15:42:00|||||||||1
1750174930000|2025-06-17 15:42:10|||||||||1
1750174940000|2025-06-17 15:42:20|||||||||6
1750174950000|2025-06-17 15:42:30|||||||||6
1750174960000|2025-06-17 15:42:40|||||||||18
1750174970000|2025-06-17 15:42:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|52
1750174980000|2025-06-17 15:43:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1750174990000|2025-06-17 15:43:10|||||||||12
1750175010000|2025-06-17 15:43:30|||||||||2
1750175020000|2025-06-17 15:43:40|||||||||2
1750175030000|2025-06-17 15:43:50|||||||||4
1750175040000|2025-06-17 15:44:00|||||||||65
1750175050000|2025-06-17 15:44:10|20.72|20.56|20.72|20.56|20.75|20.59|20.72|20.56|16
1750175060000|2025-06-17 15:44:20|||||||||25
1750175070000|2025-06-17 15:44:30|||||||||13
1750175080000|2025-06-17 15:44:40|||||||||2
1750175090000|2025-06-17 15:44:50|||||||||2
1750175110000|2025-06-17 15:45:10|||||||||88
1750175140000|2025-06-17 15:45:40|||||||||3
1750175150000|2025-06-17 15:45:50|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|71
1750175160000|2025-06-17 15:46:00|20.72|20.56|20.72|20.56|20.75|20.59|20.72|20.56|16
1750175170000|2025-06-17 15:46:10|||||||||5
1750175190000|2025-06-17 15:46:30|||||||||10
1750175200000|2025-06-17 15:46:40|||||||||4
1750175220000|2025-06-17 15:47:00|||||||||2
1750175230000|2025-06-17 15:47:10|||||||||8
1750175240000|2025-06-17 15:47:20|||||||||6
1750175260000|2025-06-17 15:47:40|||||||||3
1750175270000|2025-06-17 15:47:50|||||||||12
1750175280000|2025-06-17 15:48:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|44
1750175290000|2025-06-17 15:48:10|||||||||6
1750175310000|2025-06-17 15:48:30|||||||||1
1750175320000|2025-06-17 15:48:40|||||||||9
1750175330000|2025-06-17 15:48:50|||||||||3
1750175350000|2025-06-17 15:49:10|||||||||15
1750175360000|2025-06-17 15:49:20|||||||||18
1750175370000|2025-06-17 15:49:30|||||||||1
1750175380000|2025-06-17 15:49:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1750175390000|2025-06-17 15:49:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|20
1750175400000|2025-06-17 15:50:00|||||||||5
1750175410000|2025-06-17 15:50:10|||||||||2
1750175430000|2025-06-17 15:50:30|20.75|20.59|20.77|20.61|20.77|20.61|20.72|20.56|28
1750175440000|2025-06-17 15:50:40|||||||||24
1750175450000|2025-06-17 15:50:50|||||||||4
1750175460000|2025-06-17 15:51:00|||||||||14
1750175470000|2025-06-17 15:51:10|||||||||1
1750175490000|2025-06-17 15:51:30|||||||||3
1750175500000|2025-06-17 15:51:40|||||||||13
1750175520000|2025-06-17 15:52:00|||||||||3
1750175530000|2025-06-17 15:52:10|||||||||35
1750175540000|2025-06-17 15:52:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|55
1750175550000|2025-06-17 15:52:30|||||||||1
1750175570000|2025-06-17 15:52:50|||||||||4
1750175580000|2025-06-17 15:53:00|||||||||5
1750175590000|2025-06-17 15:53:10|||||||||3
1750175610000|2025-06-17 15:53:30|||||||||3
1750175620000|2025-06-17 15:53:40|||||||||1
1750175630000|2025-06-17 15:53:50|||||||||3
1750175640000|2025-06-17 15:54:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1750175650000|2025-06-17 15:54:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|35
1750175660000|2025-06-17 15:54:20|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|8
1750175670000|2025-06-17 15:54:30|||||||||8
1750175690000|2025-06-17 15:54:50|||||||||2
1750175700000|2025-06-17 15:55:00|||||||||7
1750175710000|2025-06-17 15:55:10|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|69
1750175720000|2025-06-17 15:55:20|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|23
1750175730000|2025-06-17 15:55:30|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|16
1750175740000|2025-06-17 15:55:40|||||||||19
1750175750000|2025-06-17 15:55:50|||||||||13
1750175760000|2025-06-17 15:56:00|||||||||2
1750175770000|2025-06-17 15:56:10|||||||||8
1750175780000|2025-06-17 15:56:20|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|73
1750175790000|2025-06-17 15:56:30|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|28
1750175800000|2025-06-17 15:56:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|29
1750175810000|2025-06-17 15:56:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1750175820000|2025-06-17 15:57:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1750175830000|2025-06-17 15:57:10|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|31
1750175840000|2025-06-17 15:57:20|||||||||28
1750175850000|2025-06-17 15:57:30|||||||||1
1750175860000|2025-06-17 15:57:40|||||||||5
1750175880000|2025-06-17 15:58:00|||||||||2
1750175890000|2025-06-17 15:58:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1750175910000|2025-06-17 15:58:30|||||||||8
1750175920000|2025-06-17 15:58:40|||||||||1
1750175930000|2025-06-17 15:58:50|||||||||2
1750175940000|2025-06-17 15:59:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|27
1750175950000|2025-06-17 15:59:10|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|25
1750175970000|2025-06-17 15:59:30|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|8
1750175980000|2025-06-17 15:59:40|||||||||5
1750175990000|2025-06-17 15:59:50|||||||||15
1750176000000|2025-06-17 16:00:00|||||||||52
1750176010000|2025-06-17 16:00:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|14
1750176020000|2025-06-17 16:00:20|||||||||3
1750176030000|2025-06-17 16:00:30|||||||||17
1750176040000|2025-06-17 16:00:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|23
1750176050000|2025-06-17 16:00:50|||||||||9
1750176060000|2025-06-17 16:01:00|||||||||18
1750176070000|2025-06-17 16:01:10|||||||||23
1750176090000|2025-06-17 16:01:30|||||||||13
1750176100000|2025-06-17 16:01:40|||||||||3
1750176110000|2025-06-17 16:01:50|||||||||19
1750176120000|2025-06-17 16:02:00|||||||||12
1750176130000|2025-06-17 16:02:10|||||||||3
1750176140000|2025-06-17 16:02:20|||||||||5
1750176150000|2025-06-17 16:02:30|||||||||24
1750176160000|2025-06-17 16:02:40|||||||||19
1750176180000|2025-06-17 16:03:00|||||||||10
1750176190000|2025-06-17 16:03:10|||||||||12
1750176200000|2025-06-17 16:03:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|174
1750176210000|2025-06-17 16:03:30|||||||||7
1750176220000|2025-06-17 16:03:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|23
1750176240000|2025-06-17 16:04:00|||||||||2
1750176250000|2025-06-17 16:04:10|||||||||1
1750176260000|2025-06-17 16:04:20|||||||||14
1750176280000|2025-06-17 16:04:40|||||||||1
1750176290000|2025-06-17 16:04:50|||||||||7
1750176300000|2025-06-17 16:05:00|||||||||5
1750176320000|2025-06-17 16:05:20|||||||||52
1750176340000|2025-06-17 16:05:40|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|62
1750176350000|2025-06-17 16:05:50|||||||||5
1750176360000|2025-06-17 16:06:00|||||||||2
1750176370000|2025-06-17 16:06:10|||||||||5
1750176380000|2025-06-17 16:06:20|||||||||1
1750176390000|2025-06-17 16:06:30|||||||||3
1750176400000|2025-06-17 16:06:40|||||||||1
1750176410000|2025-06-17 16:06:50|||||||||20
1750176420000|2025-06-17 16:07:00|||||||||22
1750176430000|2025-06-17 16:07:10|||||||||1
1750176440000|2025-06-17 16:07:20|||||||||24
1750176450000|2025-06-17 16:07:30|||||||||1
1750176460000|2025-06-17 16:07:40|||||||||2
1750176470000|2025-06-17 16:07:50|||||||||2
1750176480000|2025-06-17 16:08:00|||||||||5
1750176490000|2025-06-17 16:08:10|||||||||24
1750176510000|2025-06-17 16:08:30|||||||||51
1750176520000|2025-06-17 16:08:40|||||||||4
1750176530000|2025-06-17 16:08:50|||||||||1
1750176550000|2025-06-17 16:09:10|||||||||1
1750176560000|2025-06-17 16:09:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|17
1750176570000|2025-06-17 16:09:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|136
1750176580000|2025-06-17 16:09:40|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|48
1750176590000|2025-06-17 16:09:50|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|2
1750176600000|2025-06-17 16:10:00|||||||||7
1750176620000|2025-06-17 16:10:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|39
1750176630000|2025-06-17 16:10:30|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|3
1750176640000|2025-06-17 16:10:40|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|11
1750176650000|2025-06-17 16:10:50|||||||||1
1750176670000|2025-06-17 16:11:10|||||||||4
1750176690000|2025-06-17 16:11:30|||||||||1
1750176700000|2025-06-17 16:11:40|||||||||12
1750176720000|2025-06-17 16:12:00|||||||||9
1750176730000|2025-06-17 16:12:10|||||||||4
1750176760000|2025-06-17 16:12:40|||||||||1
1750176780000|2025-06-17 16:13:00|||||||||2
1750176790000|2025-06-17 16:13:10|||||||||4
1750176810000|2025-06-17 16:13:30|||||||||14
1750176820000|2025-06-17 16:13:40|||||||||1
1750176830000|2025-06-17 16:13:50|||||||||5
1750176840000|2025-06-17 16:14:00|||||||||3
1750176850000|2025-06-17 16:14:10|||||||||1
1750176870000|2025-06-17 16:14:30|||||||||4
1750176880000|2025-06-17 16:14:40|||||||||2
1750176890000|2025-06-17 16:14:50|||||||||3
1750176900000|2025-06-17 16:15:00|||||||||31
1750176910000|2025-06-17 16:15:10|||||||||7
1750176920000|2025-06-17 16:15:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|46
1750176930000|2025-06-17 16:15:30|20.75|20.59|20.72|20.56|20.77|20.61|20.72|20.56|7
1750176940000|2025-06-17 16:15:40|||||||||21
1750176950000|2025-06-17 16:15:50|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|12
1750176960000|2025-06-17 16:16:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|22
1750176970000|2025-06-17 16:16:10|||||||||4
1750176980000|2025-06-17 16:16:20|||||||||2
1750177000000|2025-06-17 16:16:40|||||||||8
1750177020000|2025-06-17 16:17:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|39
1750177030000|2025-06-17 16:17:10|||||||||6
1750177040000|2025-06-17 16:17:20|||||||||6
1750177050000|2025-06-17 16:17:30|||||||||17
1750177090000|2025-06-17 16:18:10|||||||||8
1750177100000|2025-06-17 16:18:20|||||||||2
1750177110000|2025-06-17 16:18:30|||||||||1
1750177120000|2025-06-17 16:18:40|||||||||4
1750177130000|2025-06-17 16:18:50|||||||||2
1750177140000|2025-06-17 16:19:00|||||||||1
1750177150000|2025-06-17 16:19:10|||||||||12
1750177160000|2025-06-17 16:19:20|||||||||6
1750177180000|2025-06-17 16:19:40|||||||||11
1750177190000|2025-06-17 16:19:50|||||||||52
1750177200000|2025-06-17 16:20:00|||||||||2
1750177210000|2025-06-17 16:20:10|||||||||1
1750177220000|2025-06-17 16:20:20|||||||||2
1750177240000|2025-06-17 16:20:40|||||||||18
1750177250000|2025-06-17 16:20:50|||||||||13
1750177260000|2025-06-17 16:21:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|16
1750177270000|2025-06-17 16:21:10|||||||||13
1750177280000|2025-06-17 16:21:20|||||||||1
1750177290000|2025-06-17 16:21:30|||||||||1
1750177300000|2025-06-17 16:21:40|||||||||6
1750177320000|2025-06-17 16:22:00|||||||||1
1750177330000|2025-06-17 16:22:10|||||||||1
1750177340000|2025-06-17 16:22:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|72
1750177350000|2025-06-17 16:22:30|||||||||8
1750177360000|2025-06-17 16:22:40|||||||||28
1750177370000|2025-06-17 16:22:50|||||||||28
1750177380000|2025-06-17 16:23:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|17
1750177390000|2025-06-17 16:23:10|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|38
1750177420000|2025-06-17 16:23:40|||||||||4
1750177430000|2025-06-17 16:23:50|||||||||5
1750177440000|2025-06-17 16:24:00|||||||||2
1750177450000|2025-06-17 16:24:10|||||||||1
1750177460000|2025-06-17 16:24:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|84
1750177470000|2025-06-17 16:24:30|||||||||14
1750177480000|2025-06-17 16:24:40|||||||||15
1750177490000|2025-06-17 16:24:50|||||||||26
1750177520000|2025-06-17 16:25:20|||||||||14
1750177530000|2025-06-17 16:25:30|||||||||1
1750177540000|2025-06-17 16:25:40|||||||||2
1750177550000|2025-06-17 16:25:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|30
1750177560000|2025-06-17 16:26:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|34
1750177570000|2025-06-17 16:26:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1750177580000|2025-06-17 16:26:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|41
1750177590000|2025-06-17 16:26:30|||||||||19
1750177600000|2025-06-17 16:26:40|||||||||4
1750177620000|2025-06-17 16:27:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|31
1750177630000|2025-06-17 16:27:10|||||||||8
1750177650000|2025-06-17 16:27:30|||||||||4
1750177670000|2025-06-17 16:27:50|||||||||21
1750177680000|2025-06-17 16:28:00|||||||||11
1750177690000|2025-06-17 16:28:10|||||||||6
1750177700000|2025-06-17 16:28:20|||||||||12
1750177710000|2025-06-17 16:28:30|||||||||14
1750177720000|2025-06-17 16:28:40|||||||||2
1750177730000|2025-06-17 16:28:50|||||||||2
1750177740000|2025-06-17 16:29:00|||||||||9
1750177750000|2025-06-17 16:29:10|||||||||1
1750177760000|2025-06-17 16:29:20|||||||||2
1750177790000|2025-06-17 16:29:50|||||||||10
1750177810000|2025-06-17 16:30:10|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|54
1750177820000|2025-06-17 16:30:20|||||||||5
1750177830000|2025-06-17 16:30:30|||||||||6
1750177850000|2025-06-17 16:30:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1750177860000|2025-06-17 16:31:00|||||||||9
1750177880000|2025-06-17 16:31:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|21
1750177890000|2025-06-17 16:31:30|||||||||5
1750177910000|2025-06-17 16:31:50|||||||||2
1750177920000|2025-06-17 16:32:00|||||||||1
1750177940000|2025-06-17 16:32:20|||||||||3
1750177970000|2025-06-17 16:32:50|||||||||4
1750177980000|2025-06-17 16:33:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|21
1750177990000|2025-06-17 16:33:10|||||||||2
1750178000000|2025-06-17 16:33:20|||||||||7
1750178010000|2025-06-17 16:33:30|||||||||2
1750178020000|2025-06-17 16:33:40|||||||||1
1750178030000|2025-06-17 16:33:50|||||||||4
1750178060000|2025-06-17 16:34:20|||||||||2
1750178080000|2025-06-17 16:34:40|||||||||4
1750178090000|2025-06-17 16:34:50|||||||||1
1750178100000|2025-06-17 16:35:00|||||||||2
1750178110000|2025-06-17 16:35:10|||||||||1
1750178120000|2025-06-17 16:35:20|||||||||1
1750178150000|2025-06-17 16:35:50|||||||||4
1750178160000|2025-06-17 16:36:00|||||||||13
1750178170000|2025-06-17 16:36:10|||||||||21
1750178180000|2025-06-17 16:36:20|||||||||22
1750178190000|2025-06-17 16:36:30|||||||||10
1750178200000|2025-06-17 16:36:40|||||||||3
1750178210000|2025-06-17 16:36:50|||||||||13
1750178230000|2025-06-17 16:37:10|||||||||14
1750178240000|2025-06-17 16:37:20|||||||||13
1750178260000|2025-06-17 16:37:40|||||||||5
1750178270000|2025-06-17 16:37:50|||||||||4
1750178280000|2025-06-17 16:38:00|||||||||1
1750178290000|2025-06-17 16:38:10|||||||||4
1750178300000|2025-06-17 16:38:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|10
1750178310000|2025-06-17 16:38:30|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|31
1750178320000|2025-06-17 16:38:40|||||||||13
1750178340000|2025-06-17 16:39:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|3
1750178370000|2025-06-17 16:39:30|||||||||10
1750178380000|2025-06-17 16:39:40|||||||||16
1750178390000|2025-06-17 16:39:50|||||||||1
1750178400000|2025-06-17 16:40:00|||||||||11
1750178410000|2025-06-17 16:40:10|||||||||6
1750178420000|2025-06-17 16:40:20|||||||||7
1750178440000|2025-06-17 16:40:40|||||||||6
1750178450000|2025-06-17 16:40:50|||||||||7
1750178460000|2025-06-17 16:41:00|||||||||5
1750178470000|2025-06-17 16:41:10|||||||||2
1750178480000|2025-06-17 16:41:20|||||||||8
1750178490000|2025-06-17 16:41:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1750178500000|2025-06-17 16:41:40|||||||||3
1750178540000|2025-06-17 16:42:20|||||||||12
1750178570000|2025-06-17 16:42:50|||||||||37
1750178580000|2025-06-17 16:43:00|||||||||4
1750178600000|2025-06-17 16:43:20|||||||||5
1750178610000|2025-06-17 16:43:30|||||||||5
1750178620000|2025-06-17 16:43:40|||||||||6
1750178630000|2025-06-17 16:43:50|||||||||1
1750178640000|2025-06-17 16:44:00|||||||||24
1750178650000|2025-06-17 16:44:10|||||||||36
1750178660000|2025-06-17 16:44:20|||||||||18
1750178670000|2025-06-17 16:44:30|||||||||10
1750178680000|2025-06-17 16:44:40|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|181
1750178690000|2025-06-17 16:44:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|143
1750178700000|2025-06-17 16:45:00|||||||||18
1750178720000|2025-06-17 16:45:20|20.82|20.66|20.85|20.69|20.87|20.71|20.82|20.66|42
1750178730000|2025-06-17 16:45:30|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|4
1750178740000|2025-06-17 16:45:40|||||||||10
1750178750000|2025-06-17 16:45:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|9
1750178760000|2025-06-17 16:46:00|||||||||1
1750178770000|2025-06-17 16:46:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|13
1750178800000|2025-06-17 16:46:40|||||||||7
1750178820000|2025-06-17 16:47:00|||||||||1
1750178830000|2025-06-17 16:47:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|28
1750178840000|2025-06-17 16:47:20|||||||||1
1750178850000|2025-06-17 16:47:30|||||||||3
1750178860000|2025-06-17 16:47:40|||||||||1
1750178870000|2025-06-17 16:47:50|||||||||15
1750178890000|2025-06-17 16:48:10|||||||||9
1750178900000|2025-06-17 16:48:20|||||||||32
1750178920000|2025-06-17 16:48:40|||||||||1
1750178930000|2025-06-17 16:48:50|||||||||5
1750178940000|2025-06-17 16:49:00|20.92|20.76|20.9|20.74|20.92|20.76|20.87|20.71|45
1750178950000|2025-06-17 16:49:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|36
1750178960000|2025-06-17 16:49:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|8
1750178970000|2025-06-17 16:49:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|9
1750178980000|2025-06-17 16:49:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|8
1750178990000|2025-06-17 16:49:50|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|24
1750179000000|2025-06-17 16:50:00|||||||||17
1750179010000|2025-06-17 16:50:10|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|15
1750179020000|2025-06-17 16:50:20|||||||||7
1750179030000|2025-06-17 16:50:30|||||||||6
1750179040000|2025-06-17 16:50:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|33
1750179050000|2025-06-17 16:50:50|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|45
1750179060000|2025-06-17 16:51:00|||||||||1
1750179090000|2025-06-17 16:51:30|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|58
1750179100000|2025-06-17 16:51:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|12
1750179120000|2025-06-17 16:52:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|16
1750179130000|2025-06-17 16:52:10|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|9
1750179150000|2025-06-17 16:52:30|||||||||3
1750179160000|2025-06-17 16:52:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|50
1750179170000|2025-06-17 16:52:50|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|99
1750179180000|2025-06-17 16:53:00|||||||||14
1750179190000|2025-06-17 16:53:10|||||||||7
1750179200000|2025-06-17 16:53:20|||||||||7
1750179210000|2025-06-17 16:53:30|||||||||9
1750179220000|2025-06-17 16:53:40|||||||||8
1750179230000|2025-06-17 16:53:50|||||||||14
1750179240000|2025-06-17 16:54:00|||||||||3
1750179250000|2025-06-17 16:54:10|||||||||4
1750179260000|2025-06-17 16:54:20|||||||||6
1750179270000|2025-06-17 16:54:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|69
1750179290000|2025-06-17 16:54:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|14
1750179300000|2025-06-17 16:55:00|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|39
1750179310000|2025-06-17 16:55:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|8
1750179320000|2025-06-17 16:55:20|||||||||1
1750179330000|2025-06-17 16:55:30|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|12
1750179340000|2025-06-17 16:55:40|||||||||12
1750179350000|2025-06-17 16:55:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|16
1750179360000|2025-06-17 16:56:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|40
1750179370000|2025-06-17 16:56:10|||||||||4
1750179380000|2025-06-17 16:56:20|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|14
1750179390000|2025-06-17 16:56:30|||||||||3
1750179400000|2025-06-17 16:56:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1750179410000|2025-06-17 16:56:50|||||||||4
1750179420000|2025-06-17 16:57:00|||||||||5
1750179440000|2025-06-17 16:57:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|40
1750179450000|2025-06-17 16:57:30|||||||||22
1750179460000|2025-06-17 16:57:40|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|40
1750179470000|2025-06-17 16:57:50|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|19
1750179480000|2025-06-17 16:58:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|74
1750179490000|2025-06-17 16:58:10|||||||||9
1750179500000|2025-06-17 16:58:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|54
1750179510000|2025-06-17 16:58:30|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|9
1750179520000|2025-06-17 16:58:40|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|31
1750179530000|2025-06-17 16:58:50|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|81
1750179540000|2025-06-17 16:59:00|||||||||40
1750179550000|2025-06-17 16:59:10|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|25
1750179560000|2025-06-17 16:59:20|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|18
1750179570000|2025-06-17 16:59:30|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|29
1750179580000|2025-06-17 16:59:40|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|16
1750179590000|2025-06-17 16:59:50|||||||||16
1750179600000|2025-06-17 17:00:00|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|28
1750179610000|2025-06-17 17:00:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|41
1750179620000|2025-06-17 17:00:20|||||||||5
1750179630000|2025-06-17 17:00:30|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|21
1750179640000|2025-06-17 17:00:40|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|13
1750179650000|2025-06-17 17:00:50|||||||||4
1750179660000|2025-06-17 17:01:00|||||||||11
1750179670000|2025-06-17 17:01:10|||||||||5
1750179680000|2025-06-17 17:01:20|||||||||1
1750179690000|2025-06-17 17:01:30|||||||||19
1750179700000|2025-06-17 17:01:40|||||||||17
1750179710000|2025-06-17 17:01:50|||||||||5
1750179720000|2025-06-17 17:02:00|||||||||9
1750179750000|2025-06-17 17:02:30|||||||||1
1750179760000|2025-06-17 17:02:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|45
1750179770000|2025-06-17 17:02:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|21
1750179780000|2025-06-17 17:03:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|26
1750179790000|2025-06-17 17:03:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|10
1750179800000|2025-06-17 17:03:20|||||||||11
1750179810000|2025-06-17 17:03:30|||||||||15
1750179820000|2025-06-17 17:03:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|12
1750179830000|2025-06-17 17:03:50|||||||||1
1750179840000|2025-06-17 17:04:00|||||||||32
1750179860000|2025-06-17 17:04:20|||||||||5
1750179870000|2025-06-17 17:04:30|||||||||1
1750179880000|2025-06-17 17:04:40|||||||||4
1750179890000|2025-06-17 17:04:50|||||||||5
1750179900000|2025-06-17 17:05:00|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|18
1750179910000|2025-06-17 17:05:10|||||||||32
1750179940000|2025-06-17 17:05:40|||||||||6
1750179950000|2025-06-17 17:05:50|||||||||59
1750179960000|2025-06-17 17:06:00|21.12|20.96|21.12|20.96|21.12|20.96|21.07|20.91|41
1750179970000|2025-06-17 17:06:10|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|19
1750179980000|2025-06-17 17:06:20|||||||||1
1750179990000|2025-06-17 17:06:30|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|4
1750180000000|2025-06-17 17:06:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1750180010000|2025-06-17 17:06:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|27
1750180020000|2025-06-17 17:07:00|||||||||7
1750180030000|2025-06-17 17:07:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1750180040000|2025-06-17 17:07:20|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|51
1750180050000|2025-06-17 17:07:30|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|12
1750180060000|2025-06-17 17:07:40|||||||||2
1750180070000|2025-06-17 17:07:50|||||||||28
1750180080000|2025-06-17 17:08:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|67
1750180090000|2025-06-17 17:08:10|||||||||1
1750180130000|2025-06-17 17:08:50|||||||||1
1750180140000|2025-06-17 17:09:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|41
1750180150000|2025-06-17 17:09:10|||||||||1
1750180160000|2025-06-17 17:09:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1750180170000|2025-06-17 17:09:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|35
1750180180000|2025-06-17 17:09:40|21.05|20.89|21.05|20.89|21.07|20.91|21.02|20.86|40
1750180190000|2025-06-17 17:09:50|21.02|20.86|21.02|20.86|21.05|20.89|21.02|20.86|0
1750180200000|2025-06-17 17:10:00|||||||||10
1750180210000|2025-06-17 17:10:10|||||||||7
1750180230000|2025-06-17 17:10:30|||||||||3
1750180260000|2025-06-17 17:11:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|21
1750180280000|2025-06-17 17:11:20|||||||||15
1750180290000|2025-06-17 17:11:30|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|32
1750180300000|2025-06-17 17:11:40|||||||||22
1750180320000|2025-06-17 17:12:00|||||||||1
1750180330000|2025-06-17 17:12:10|||||||||5
1750180340000|2025-06-17 17:12:20|||||||||3
1750180350000|2025-06-17 17:12:30|||||||||2
1750180360000|2025-06-17 17:12:40|||||||||1
1750180380000|2025-06-17 17:13:00|||||||||5
1750180390000|2025-06-17 17:13:10|||||||||39
1750180410000|2025-06-17 17:13:30|||||||||16
1750180420000|2025-06-17 17:13:40|||||||||3
1750180430000|2025-06-17 17:13:50|||||||||9
1750180440000|2025-06-17 17:14:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|20
1750180460000|2025-06-17 17:14:20|||||||||1
1750180470000|2025-06-17 17:14:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|43
1750180480000|2025-06-17 17:14:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1750180490000|2025-06-17 17:14:50|||||||||38
1750180500000|2025-06-17 17:15:00|21.1|20.94|21.1|20.94|21.12|20.96|21.07|20.91|11
1750180510000|2025-06-17 17:15:10|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|23
1750180520000|2025-06-17 17:15:20|||||||||17
1750180530000|2025-06-17 17:15:30|||||||||4
1750180540000|2025-06-17 17:15:40|||||||||2
1750180550000|2025-06-17 17:15:50|||||||||2
1750180560000|2025-06-17 17:16:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|27
1750180570000|2025-06-17 17:16:10|21.15|20.99|21.12|20.96|21.17|21.01|21.12|20.96|5
1750180580000|2025-06-17 17:16:20|||||||||4
1750180600000|2025-06-17 17:16:40|||||||||9
1750180610000|2025-06-17 17:16:50|||||||||1
1750180620000|2025-06-17 17:17:00|||||||||3
1750180640000|2025-06-17 17:17:20|||||||||1
1750180660000|2025-06-17 17:17:40|||||||||2
1750180670000|2025-06-17 17:17:50|||||||||28
1750180680000|2025-06-17 17:18:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|4
1750180690000|2025-06-17 17:18:10|||||||||10
1750180700000|2025-06-17 17:18:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|17
1750180710000|2025-06-17 17:18:30|||||||||5
1750180730000|2025-06-17 17:18:50|||||||||62
1750180750000|2025-06-17 17:19:10|||||||||4
1750180760000|2025-06-17 17:19:20|||||||||2
1750180770000|2025-06-17 17:19:30|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|30
1750180780000|2025-06-17 17:19:40|||||||||1
1750180790000|2025-06-17 17:19:50|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|21
1750180800000|2025-06-17 17:20:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|19
1750180810000|2025-06-17 17:20:10|||||||||10
1750180820000|2025-06-17 17:20:20|||||||||1
1750180830000|2025-06-17 17:20:30|||||||||9
1750180840000|2025-06-17 17:20:40|||||||||11
1750180870000|2025-06-17 17:21:10|||||||||2
1750180880000|2025-06-17 17:21:20|||||||||1
1750180890000|2025-06-17 17:21:30|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|33
1750180900000|2025-06-17 17:21:40|||||||||7
1750180910000|2025-06-17 17:21:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|44
1750180920000|2025-06-17 17:22:00|||||||||11
1750180930000|2025-06-17 17:22:10|||||||||23
1750180950000|2025-06-17 17:22:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|31
1750180960000|2025-06-17 17:22:40|||||||||4
1750180970000|2025-06-17 17:22:50|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|38
1750180980000|2025-06-17 17:23:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1750180990000|2025-06-17 17:23:10|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|28
1750181000000|2025-06-17 17:23:20|||||||||1
1750181010000|2025-06-17 17:23:30|||||||||2
1750181020000|2025-06-17 17:23:40|||||||||2
1750181040000|2025-06-17 17:24:00|||||||||2
1750181060000|2025-06-17 17:24:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1750181070000|2025-06-17 17:24:30|||||||||3
1750181080000|2025-06-17 17:24:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|42
1750181090000|2025-06-17 17:24:50|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|14
1750181100000|2025-06-17 17:25:00|||||||||4
1750181110000|2025-06-17 17:25:10|||||||||1
1750181130000|2025-06-17 17:25:30|||||||||1
1750181150000|2025-06-17 17:25:50|||||||||1
1750181170000|2025-06-17 17:26:10|||||||||2
1750181180000|2025-06-17 17:26:20|||||||||2
1750181190000|2025-06-17 17:26:30|||||||||10
1750181200000|2025-06-17 17:26:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|58
1750181210000|2025-06-17 17:26:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|25
1750181220000|2025-06-17 17:27:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|4
1750181230000|2025-06-17 17:27:10|||||||||2
1750181250000|2025-06-17 17:27:30|||||||||5
1750181260000|2025-06-17 17:27:40|||||||||4
1750181270000|2025-06-17 17:27:50|||||||||1
1750181280000|2025-06-17 17:28:00|||||||||4
1750181290000|2025-06-17 17:28:10|||||||||14
1750181300000|2025-06-17 17:28:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1750181310000|2025-06-17 17:28:30|||||||||6
1750181320000|2025-06-17 17:28:40|||||||||2
1750181330000|2025-06-17 17:28:50|||||||||1
1750181340000|2025-06-17 17:29:00|||||||||4
1750181350000|2025-06-17 17:29:10|||||||||1
1750181360000|2025-06-17 17:29:20|||||||||3
1750181370000|2025-06-17 17:29:30|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|44
1750181380000|2025-06-17 17:29:40|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|37
1750181390000|2025-06-17 17:29:50|21.32|21.16|21.32|21.16|21.32|21.16|21.29|21.13|19
1750181400000|2025-06-17 17:30:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|37
1750181410000|2025-06-17 17:30:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|37
1750181420000|2025-06-17 17:30:20|||||||||1
1750181430000|2025-06-17 17:30:30|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|26
1750181440000|2025-06-17 17:30:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1750181450000|2025-06-17 17:30:50|||||||||1
1750181460000|2025-06-17 17:31:00|||||||||11
1750181470000|2025-06-17 17:31:10|||||||||13
1750181480000|2025-06-17 17:31:20|||||||||6
1750181490000|2025-06-17 17:31:30|||||||||9
1750181500000|2025-06-17 17:31:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|86
1750181510000|2025-06-17 17:31:50|||||||||3
1750181520000|2025-06-17 17:32:00|||||||||18
1750181530000|2025-06-17 17:32:10|||||||||5
1750181540000|2025-06-17 17:32:20|||||||||4
1750181550000|2025-06-17 17:32:30|||||||||7
1750181560000|2025-06-17 17:32:40|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|12
1750181570000|2025-06-17 17:32:50|||||||||21
1750181580000|2025-06-17 17:33:00|||||||||3
1750181590000|2025-06-17 17:33:10|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|26
1750181600000|2025-06-17 17:33:20|||||||||8
1750181610000|2025-06-17 17:33:30|||||||||2
1750181620000|2025-06-17 17:33:40|||||||||4
1750181630000|2025-06-17 17:33:50|||||||||16
1750181640000|2025-06-17 17:34:00|||||||||8
1750181650000|2025-06-17 17:34:10|||||||||88
1750181660000|2025-06-17 17:34:20|||||||||6
1750181670000|2025-06-17 17:34:30|||||||||32
1750181680000|2025-06-17 17:34:40|||||||||20
1750181690000|2025-06-17 17:34:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|32
1750181700000|2025-06-17 17:35:00|||||||||54
1750181710000|2025-06-17 17:35:10|||||||||10
1750181720000|2025-06-17 17:35:20|||||||||6
1750181730000|2025-06-17 17:35:30|||||||||26
1750181740000|2025-06-17 17:35:40|||||||||4
1750181760000|2025-06-17 17:36:00|||||||||12
1750181770000|2025-06-17 17:36:10|||||||||1
1750181780000|2025-06-17 17:36:20|||||||||6
1750181790000|2025-06-17 17:36:30|||||||||1
1750181800000|2025-06-17 17:36:40|||||||||5
1750181810000|2025-06-17 17:36:50|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|35
1750181820000|2025-06-17 17:37:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|67
1750181830000|2025-06-17 17:37:10|||||||||9
1750181840000|2025-06-17 17:37:20|||||||||22
1750181850000|2025-06-17 17:37:30|||||||||47
1750181860000|2025-06-17 17:37:40|||||||||4
1750181870000|2025-06-17 17:37:50|||||||||31
1750181880000|2025-06-17 17:38:00|||||||||3
1750181890000|2025-06-17 17:38:10|||||||||54
1750181900000|2025-06-17 17:38:20|||||||||8
1750181910000|2025-06-17 17:38:30|21.15|20.99|21.15|20.99|21.17|21.01|21.12|20.96|145
1750181920000|2025-06-17 17:38:40|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|6
1750181930000|2025-06-17 17:38:50|||||||||9
1750181940000|2025-06-17 17:39:00|||||||||1
1750181950000|2025-06-17 17:39:10|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|38
1750181960000|2025-06-17 17:39:20|||||||||12
1750181970000|2025-06-17 17:39:30|||||||||15
1750181980000|2025-06-17 17:39:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|22
1750181990000|2025-06-17 17:39:50|||||||||5
1750182000000|2025-06-17 17:40:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|25
1750182010000|2025-06-17 17:40:10|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|15
1750182020000|2025-06-17 17:40:20|||||||||1
1750182030000|2025-06-17 17:40:30|||||||||15
1750182040000|2025-06-17 17:40:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1750182050000|2025-06-17 17:40:50|||||||||11
1750182060000|2025-06-17 17:41:00|||||||||4
1750182070000|2025-06-17 17:41:10|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|20
1750182080000|2025-06-17 17:41:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1750182090000|2025-06-17 17:41:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1750182100000|2025-06-17 17:41:40|||||||||4
1750182110000|2025-06-17 17:41:50|||||||||9
1750182120000|2025-06-17 17:42:00|||||||||5
1750182140000|2025-06-17 17:42:20|||||||||11
1750182150000|2025-06-17 17:42:30|||||||||1
1750182170000|2025-06-17 17:42:50|||||||||10
1750182180000|2025-06-17 17:43:00|||||||||9
1750182200000|2025-06-17 17:43:20|||||||||8
1750182210000|2025-06-17 17:43:30|||||||||24
1750182220000|2025-06-17 17:43:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|23
1750182230000|2025-06-17 17:43:50|||||||||113
1750182240000|2025-06-17 17:44:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|19
1750182250000|2025-06-17 17:44:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|72
1750182260000|2025-06-17 17:44:20|||||||||3
1750182270000|2025-06-17 17:44:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|7
1750182280000|2025-06-17 17:44:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|11
1750182290000|2025-06-17 17:44:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|20
1750182300000|2025-06-17 17:45:00|||||||||6
1750182310000|2025-06-17 17:45:10|||||||||15
1750182320000|2025-06-17 17:45:20|||||||||17
1750182340000|2025-06-17 17:45:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|27
1750182350000|2025-06-17 17:45:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|56
1750182360000|2025-06-17 17:46:00|||||||||19
1750182370000|2025-06-17 17:46:10|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|56
1750182380000|2025-06-17 17:46:20|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|87
1750182390000|2025-06-17 17:46:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|25
1750182400000|2025-06-17 17:46:40|||||||||5
1750182410000|2025-06-17 17:46:50|||||||||12
1750182430000|2025-06-17 17:47:10|||||||||62
1750182440000|2025-06-17 17:47:20|21.37|21.21|21.37|21.21|21.37|21.21|21.35|21.19|8
1750182450000|2025-06-17 17:47:30|||||||||1
1750182460000|2025-06-17 17:47:40|||||||||5
1750182470000|2025-06-17 17:47:50|||||||||9
1750182480000|2025-06-17 17:48:00|||||||||13
1750182490000|2025-06-17 17:48:10|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|59
1750182500000|2025-06-17 17:48:20|21.37|21.21|21.4|21.24|21.42|21.26|21.37|21.21|14
1750182510000|2025-06-17 17:48:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|25
1750182520000|2025-06-17 17:48:40|||||||||78
1750182530000|2025-06-17 17:48:50|||||||||33
1750182540000|2025-06-17 17:49:00|||||||||52
1750182550000|2025-06-17 17:49:10|||||||||3
1750182560000|2025-06-17 17:49:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|51
1750182570000|2025-06-17 17:49:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|35
1750182580000|2025-06-17 17:49:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|41
1750182590000|2025-06-17 17:49:50|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|68
1750182600000|2025-06-17 17:50:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|10
1750182610000|2025-06-17 17:50:10|||||||||12
1750182620000|2025-06-17 17:50:20|||||||||14
1750182630000|2025-06-17 17:50:30|||||||||1
1750182640000|2025-06-17 17:50:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|18
1750182650000|2025-06-17 17:50:50|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|30
1750182660000|2025-06-17 17:51:00|||||||||2
1750182670000|2025-06-17 17:51:10|||||||||7
1750182680000|2025-06-17 17:51:20|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|37
1750182690000|2025-06-17 17:51:30|||||||||16
1750182700000|2025-06-17 17:51:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|20
1750182710000|2025-06-17 17:51:50|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|11
1750182720000|2025-06-17 17:52:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|2
1750182730000|2025-06-17 17:52:10|21.42|21.26|21.42|21.26|21.44|21.28|21.42|21.26|37
1750182740000|2025-06-17 17:52:20|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|7
1750182750000|2025-06-17 17:52:30|||||||||5
1750182760000|2025-06-17 17:52:40|||||||||36
1750182770000|2025-06-17 17:52:50|||||||||8
1750182780000|2025-06-17 17:53:00|||||||||20
1750182790000|2025-06-17 17:53:10|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|45
1750182800000|2025-06-17 17:53:20|||||||||9
1750182810000|2025-06-17 17:53:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|49
1750182820000|2025-06-17 17:53:40|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|28
1750182830000|2025-06-17 17:53:50|||||||||25
1750182840000|2025-06-17 17:54:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|21
1750182850000|2025-06-17 17:54:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|20
1750182860000|2025-06-17 17:54:20|||||||||20
1750182870000|2025-06-17 17:54:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|19
1750182880000|2025-06-17 17:54:40|21.44|21.28|21.42|21.26|21.47|21.31|21.42|21.26|21
1750182890000|2025-06-17 17:54:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1750182900000|2025-06-17 17:55:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|6
1750182910000|2025-06-17 17:55:10|||||||||26
1750182920000|2025-06-17 17:55:20|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|65
1750182930000|2025-06-17 17:55:30|||||||||7
1750182940000|2025-06-17 17:55:40|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|9
1750182950000|2025-06-17 17:55:50|||||||||13
1750182960000|2025-06-17 17:56:00|||||||||5
1750182970000|2025-06-17 17:56:10|||||||||10
1750182980000|2025-06-17 17:56:20|||||||||16
1750182990000|2025-06-17 17:56:30|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|26
1750183000000|2025-06-17 17:56:40|21.37|21.21|21.37|21.21|21.39|21.23|21.37|21.21|17
1750183010000|2025-06-17 17:56:50|||||||||1
1750183020000|2025-06-17 17:57:00|||||||||9
1750183030000|2025-06-17 17:57:10|||||||||7
1750183040000|2025-06-17 17:57:20|||||||||5
1750183050000|2025-06-17 17:57:30|||||||||3
1750183060000|2025-06-17 17:57:40|||||||||4
1750183070000|2025-06-17 17:57:50|||||||||47
1750183080000|2025-06-17 17:58:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|39
1750183090000|2025-06-17 17:58:10|||||||||8
1750183100000|2025-06-17 17:58:20|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|25
1750183110000|2025-06-17 17:58:30|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|27
1750183120000|2025-06-17 17:58:40|||||||||16
1750183140000|2025-06-17 17:59:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|31
1750183150000|2025-06-17 17:59:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|11
1750183160000|2025-06-17 17:59:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|23
1750183170000|2025-06-17 17:59:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|84
1750183180000|2025-06-17 17:59:40|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|28
1750183190000|2025-06-17 17:59:50|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|15
1750183200000|2025-06-17 18:00:00|||||||||39
1750183210000|2025-06-17 18:00:10|21.52|21.36|21.52|21.36|21.52|21.36|21.49|21.33|18
1750183220000|2025-06-17 18:00:20|||||||||8
1750183230000|2025-06-17 18:00:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|51
1750183240000|2025-06-17 18:00:40|21.54|21.38|21.52|21.36|21.57|21.41|21.52|21.36|43
1750183250000|2025-06-17 18:00:50|||||||||10
1750183260000|2025-06-17 18:01:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|18
1750183270000|2025-06-17 18:01:10|||||||||6
1750183280000|2025-06-17 18:01:20|||||||||3
1750183290000|2025-06-17 18:01:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1750183300000|2025-06-17 18:01:40|||||||||9
1750183310000|2025-06-17 18:01:50|||||||||4
1750183320000|2025-06-17 18:02:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|29
1750183330000|2025-06-17 18:02:10|||||||||72
1750183340000|2025-06-17 18:02:20|||||||||11
1750183350000|2025-06-17 18:02:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|20
1750183360000|2025-06-17 18:02:40|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|111
1750183380000|2025-06-17 18:03:00|||||||||8
1750183390000|2025-06-17 18:03:10|||||||||4
1750183400000|2025-06-17 18:03:20|||||||||4
1750183410000|2025-06-17 18:03:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|8
1750183420000|2025-06-17 18:03:40|||||||||21
1750183430000|2025-06-17 18:03:50|||||||||39
1750183440000|2025-06-17 18:04:00|||||||||3
1750183450000|2025-06-17 18:04:10|||||||||7
1750183470000|2025-06-17 18:04:30|||||||||5
1750183480000|2025-06-17 18:04:40|||||||||23
1750183490000|2025-06-17 18:04:50|||||||||5
1750183500000|2025-06-17 18:05:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|154
1750183510000|2025-06-17 18:05:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|36
1750183520000|2025-06-17 18:05:20|||||||||7
1750183530000|2025-06-17 18:05:30|||||||||6
1750183540000|2025-06-17 18:05:40|21.57|21.41|21.54|21.38|21.57|21.41|21.52|21.36|28
1750183550000|2025-06-17 18:05:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1750183560000|2025-06-17 18:06:00|21.47|21.31|21.49|21.33|21.52|21.36|21.47|21.31|45
1750183570000|2025-06-17 18:06:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1750183580000|2025-06-17 18:06:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|28
1750183590000|2025-06-17 18:06:30|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|81
1750183600000|2025-06-17 18:06:40|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|82
1750183610000|2025-06-17 18:06:50|||||||||34
1750183620000|2025-06-17 18:07:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|31
1750183630000|2025-06-17 18:07:10|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|27
1750183640000|2025-06-17 18:07:20|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|42
1750183650000|2025-06-17 18:07:30|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|92
1750183660000|2025-06-17 18:07:40|||||||||2
1750183670000|2025-06-17 18:07:50|||||||||2
1750183680000|2025-06-17 18:08:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|10
1750183690000|2025-06-17 18:08:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|21
1750183700000|2025-06-17 18:08:20|||||||||13
1750183710000|2025-06-17 18:08:30|||||||||3
1750183720000|2025-06-17 18:08:40|||||||||40
1750183730000|2025-06-17 18:08:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|9
1750183740000|2025-06-17 18:09:00|||||||||12
1750183760000|2025-06-17 18:09:20|||||||||2
1750183770000|2025-06-17 18:09:30|||||||||73
1750183780000|2025-06-17 18:09:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|84
1750183790000|2025-06-17 18:09:50|||||||||7
1750183800000|2025-06-17 18:10:00|||||||||5
1750183810000|2025-06-17 18:10:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1750183820000|2025-06-17 18:10:20|||||||||35
1750183830000|2025-06-17 18:10:30|21.4|21.24|21.42|21.26|21.42|21.26|21.37|21.21|80
1750183840000|2025-06-17 18:10:40|||||||||1
1750183860000|2025-06-17 18:11:00|||||||||7
1750183870000|2025-06-17 18:11:10|||||||||3
1750183880000|2025-06-17 18:11:20|||||||||40
1750183890000|2025-06-17 18:11:30|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|44
1750183900000|2025-06-17 18:11:40|||||||||7
1750183910000|2025-06-17 18:11:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|32
1750183920000|2025-06-17 18:12:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|62
1750183930000|2025-06-17 18:12:10|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|98
1750183940000|2025-06-17 18:12:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|7
1750183950000|2025-06-17 18:12:30|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|72
1750183960000|2025-06-17 18:12:40|||||||||2
1750183970000|2025-06-17 18:12:50|||||||||8
1750183990000|2025-06-17 18:13:10|||||||||13
1750184000000|2025-06-17 18:13:20|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|13
1750184010000|2025-06-17 18:13:30|||||||||26
1750184020000|2025-06-17 18:13:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|48
1750184030000|2025-06-17 18:13:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|19
1750184040000|2025-06-17 18:14:00|||||||||6
1750184050000|2025-06-17 18:14:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|17
1750184060000|2025-06-17 18:14:20|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|22
1750184070000|2025-06-17 18:14:30|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|11
1750184080000|2025-06-17 18:14:40|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|12
1750184090000|2025-06-17 18:14:50|||||||||14
1750184100000|2025-06-17 18:15:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|33
1750184110000|2025-06-17 18:15:10|||||||||5
1750184120000|2025-06-17 18:15:20|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|24
1750184130000|2025-06-17 18:15:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|150
1750184140000|2025-06-17 18:15:40|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|152
1750184150000|2025-06-17 18:15:50|||||||||17
1750184160000|2025-06-17 18:16:00|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|22
1750184170000|2025-06-17 18:16:10|||||||||32
1750184180000|2025-06-17 18:16:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|39
1750184190000|2025-06-17 18:16:30|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|74
1750184200000|2025-06-17 18:16:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|22
1750184210000|2025-06-17 18:16:50|||||||||11
1750184230000|2025-06-17 18:17:10|||||||||2
1750184240000|2025-06-17 18:17:20|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|46
1750184250000|2025-06-17 18:17:30|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|9
1750184260000|2025-06-17 18:17:40|||||||||12
1750184270000|2025-06-17 18:17:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|47
1750184280000|2025-06-17 18:18:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|10
1750184290000|2025-06-17 18:18:10|||||||||1
1750184300000|2025-06-17 18:18:20|||||||||2
1750184320000|2025-06-17 18:18:40|||||||||2
1750184340000|2025-06-17 18:19:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|254
1750184350000|2025-06-17 18:19:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|174
1750184360000|2025-06-17 18:19:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|112
1750184380000|2025-06-17 18:19:40|||||||||1
1750184390000|2025-06-17 18:19:50|||||||||11
1750184400000|2025-06-17 18:20:00|||||||||6
1750184410000|2025-06-17 18:20:10|||||||||12
1750184430000|2025-06-17 18:20:30|||||||||1
1750184440000|2025-06-17 18:20:40|||||||||1
1750184450000|2025-06-17 18:20:50|||||||||2
1750184460000|2025-06-17 18:21:00|||||||||16
1750184470000|2025-06-17 18:21:10|||||||||25
1750184480000|2025-06-17 18:21:20|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|30
1750184490000|2025-06-17 18:21:30|||||||||9
1750184500000|2025-06-17 18:21:40|||||||||15
1750184510000|2025-06-17 18:21:50|||||||||30
1750184520000|2025-06-17 18:22:00|||||||||29
1750184530000|2025-06-17 18:22:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|28
1750184540000|2025-06-17 18:22:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|8
1750184550000|2025-06-17 18:22:30|||||||||4
1750184570000|2025-06-17 18:22:50|||||||||1
1750184580000|2025-06-17 18:23:00|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|192
1750184590000|2025-06-17 18:23:10|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|16
1750184600000|2025-06-17 18:23:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|11
1750184610000|2025-06-17 18:23:30|||||||||13
1750184620000|2025-06-17 18:23:40|||||||||4
1750184630000|2025-06-17 18:23:50|||||||||14
1750184640000|2025-06-17 18:24:00|||||||||2
1750184660000|2025-06-17 18:24:20|||||||||1
1750184680000|2025-06-17 18:24:40|||||||||47
1750184690000|2025-06-17 18:24:50|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|32
1750184700000|2025-06-17 18:25:00|21.57|21.41|21.57|21.41|21.57|21.41|21.54|21.38|131
1750184710000|2025-06-17 18:25:10|||||||||8
1750184720000|2025-06-17 18:25:20|||||||||11
1750184730000|2025-06-17 18:25:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|30
1750184740000|2025-06-17 18:25:40|||||||||1
1750184750000|2025-06-17 18:25:50|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|35
1750184760000|2025-06-17 18:26:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|38
1750184770000|2025-06-17 18:26:10|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|26
1750184780000|2025-06-17 18:26:20|||||||||43
1750184790000|2025-06-17 18:26:30|||||||||13
1750184800000|2025-06-17 18:26:40|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|26
1750184810000|2025-06-17 18:26:50|||||||||8
1750184820000|2025-06-17 18:27:00|||||||||10
1750184830000|2025-06-17 18:27:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|37
1750184840000|2025-06-17 18:27:20|||||||||7
1750184850000|2025-06-17 18:27:30|||||||||7
1750184860000|2025-06-17 18:27:40|||||||||38
1750184870000|2025-06-17 18:27:50|||||||||33
1750184880000|2025-06-17 18:28:00|||||||||5
1750184890000|2025-06-17 18:28:10|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|25
1750184900000|2025-06-17 18:28:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|39
1750184920000|2025-06-17 18:28:40|21.57|21.41|21.59|21.43|21.62|21.46|21.57|21.41|16
1750184930000|2025-06-17 18:28:50|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|47
1750184940000|2025-06-17 18:29:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|22
1750184950000|2025-06-17 18:29:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|7
1750184960000|2025-06-17 18:29:20|||||||||2
1750184970000|2025-06-17 18:29:30|||||||||35
1750184980000|2025-06-17 18:29:40|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|26
1750184990000|2025-06-17 18:29:50|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|16
1750185000000|2025-06-17 18:30:00|||||||||9
1750185010000|2025-06-17 18:30:10|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|27
1750185020000|2025-06-17 18:30:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|17
1750185030000|2025-06-17 18:30:30|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|88
1750185040000|2025-06-17 18:30:40|21.52|21.36|21.52|21.36|21.57|21.41|21.52|21.36|13
1750185050000|2025-06-17 18:30:50|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|89
1750185060000|2025-06-17 18:31:00|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|50
1750185070000|2025-06-17 18:31:10|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|23
1750185080000|2025-06-17 18:31:20|||||||||2
1750185090000|2025-06-17 18:31:30|||||||||3
1750185100000|2025-06-17 18:31:40|||||||||3
1750185110000|2025-06-17 18:31:50|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|186
1750185120000|2025-06-17 18:32:00|||||||||15
1750185130000|2025-06-17 18:32:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|44
1750185140000|2025-06-17 18:32:20|||||||||40
1750185150000|2025-06-17 18:32:30|||||||||1
1750185160000|2025-06-17 18:32:40|||||||||1
1750185170000|2025-06-17 18:32:50|||||||||2
1750185180000|2025-06-17 18:33:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|116
1750185200000|2025-06-17 18:33:20|||||||||1
1750185210000|2025-06-17 18:33:30|||||||||2
1750185220000|2025-06-17 18:33:40|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|60
1750185230000|2025-06-17 18:33:50|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|37
1750185240000|2025-06-17 18:34:00|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|7
1750185250000|2025-06-17 18:34:10|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|23
1750185270000|2025-06-17 18:34:30|||||||||1
1750185280000|2025-06-17 18:34:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|38
1750185290000|2025-06-17 18:34:50|||||||||2
1750185300000|2025-06-17 18:35:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|120
1750185310000|2025-06-17 18:35:10|||||||||36
1750185320000|2025-06-17 18:35:20|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|46
1750185330000|2025-06-17 18:35:30|||||||||1
1750185340000|2025-06-17 18:35:40|||||||||2
1750185350000|2025-06-17 18:35:50|||||||||2
1750185360000|2025-06-17 18:36:00|||||||||7
1750185370000|2025-06-17 18:36:10|||||||||2
1750185380000|2025-06-17 18:36:20|||||||||6
1750185390000|2025-06-17 18:36:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|18
1750185400000|2025-06-17 18:36:40|||||||||4
1750185410000|2025-06-17 18:36:50|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|36
1750185420000|2025-06-17 18:37:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|20
1750185430000|2025-06-17 18:37:10|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|54
1750185440000|2025-06-17 18:37:20|||||||||5
1750185450000|2025-06-17 18:37:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|11
1750185460000|2025-06-17 18:37:40|||||||||9
1750185470000|2025-06-17 18:37:50|||||||||4
1750185480000|2025-06-17 18:38:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|19
1750185490000|2025-06-17 18:38:10|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|21
1750185500000|2025-06-17 18:38:20|||||||||1
1750185510000|2025-06-17 18:38:30|||||||||2
1750185520000|2025-06-17 18:38:40|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|39
1750185530000|2025-06-17 18:38:50|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|9
1750185540000|2025-06-17 18:39:00|21.57|21.41|21.64|21.48|21.67|21.51|21.57|21.41|80
1750185550000|2025-06-17 18:39:10|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|14
1750185560000|2025-06-17 18:39:20|||||||||11
1750185570000|2025-06-17 18:39:30|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|13
1750185580000|2025-06-17 18:39:40|21.64|21.48|21.67|21.51|21.67|21.51|21.62|21.46|15
1750185590000|2025-06-17 18:39:50|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|44
1750185600000|2025-06-17 18:40:00|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|12
1750185610000|2025-06-17 18:40:10|21.64|21.48|21.67|21.51|21.67|21.51|21.62|21.46|10
1750185620000|2025-06-17 18:40:20|||||||||3
1750185630000|2025-06-17 18:40:30|||||||||5
1750185640000|2025-06-17 18:40:40|||||||||11
1750185650000|2025-06-17 18:40:50|||||||||2
1750185660000|2025-06-17 18:41:00|21.69|21.53|21.72|21.56|21.72|21.56|21.67|21.51|18
1750185670000|2025-06-17 18:41:10|||||||||3
1750185680000|2025-06-17 18:41:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|51
1750185690000|2025-06-17 18:41:30|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|78
1750185700000|2025-06-17 18:41:40|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|9
1750185710000|2025-06-17 18:41:50|||||||||8
1750185720000|2025-06-17 18:42:00|21.69|21.53|21.72|21.56|21.72|21.56|21.69|21.53|21
1750185730000|2025-06-17 18:42:10|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|16
1750185740000|2025-06-17 18:42:20|||||||||6
1750185750000|2025-06-17 18:42:30|||||||||2
1750185760000|2025-06-17 18:42:40|||||||||1
1750185770000|2025-06-17 18:42:50|||||||||1
1750185780000|2025-06-17 18:43:00|||||||||15
1750185790000|2025-06-17 18:43:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|110
1750185800000|2025-06-17 18:43:20|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|20
1750185810000|2025-06-17 18:43:30|21.69|21.53|21.67|21.51|21.72|21.56|21.67|21.51|33
1750185820000|2025-06-17 18:43:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|137
1750185830000|2025-06-17 18:43:50|||||||||3
1750185840000|2025-06-17 18:44:00|||||||||2
1750185850000|2025-06-17 18:44:10|21.67|21.51|21.77|21.61|21.77|21.61|21.67|21.51|92
1750185860000|2025-06-17 18:44:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|31
1750185870000|2025-06-17 18:44:30|||||||||14
1750185880000|2025-06-17 18:44:40|||||||||2
1750185890000|2025-06-17 18:44:50|||||||||11
1750185900000|2025-06-17 18:45:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|53
1750185910000|2025-06-17 18:45:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|31
1750185920000|2025-06-17 18:45:20|||||||||52
1750185930000|2025-06-17 18:45:30|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|113
1750185940000|2025-06-17 18:45:40|21.77|21.61|21.74|21.58|21.77|21.61|21.72|21.56|17
1750185950000|2025-06-17 18:45:50|21.72|21.56|21.72|21.56|21.74|21.58|21.67|21.51|47
1750185960000|2025-06-17 18:46:00|||||||||54
1750185970000|2025-06-17 18:46:10|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|45
1750185980000|2025-06-17 18:46:20|||||||||88
1750185990000|2025-06-17 18:46:30|||||||||3
1750186000000|2025-06-17 18:46:40|||||||||1
1750186010000|2025-06-17 18:46:50|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|105
1750186020000|2025-06-17 18:47:00|21.69|21.53|21.67|21.51|21.72|21.56|21.67|21.51|41
1750186030000|2025-06-17 18:47:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|25
1750186040000|2025-06-17 18:47:20|||||||||2
1750186050000|2025-06-17 18:47:30|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|20
1750186060000|2025-06-17 18:47:40|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|19
1750186070000|2025-06-17 18:47:50|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|34
1750186080000|2025-06-17 18:48:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|144
1750186090000|2025-06-17 18:48:10|||||||||5
1750186100000|2025-06-17 18:48:20|||||||||2
1750186110000|2025-06-17 18:48:30|||||||||10
1750186120000|2025-06-17 18:48:40|||||||||5
1750186130000|2025-06-17 18:48:50|||||||||14
1750186140000|2025-06-17 18:49:00|||||||||14
1750186150000|2025-06-17 18:49:10|||||||||5
1750186160000|2025-06-17 18:49:20|||||||||24
1750186170000|2025-06-17 18:49:30|||||||||50
1750186180000|2025-06-17 18:49:40|||||||||2
1750186190000|2025-06-17 18:49:50|||||||||3
1750186200000|2025-06-17 18:50:00|||||||||13
1750186210000|2025-06-17 18:50:10|||||||||3
1750186220000|2025-06-17 18:50:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|11
1750186230000|2025-06-17 18:50:30|||||||||1
1750186240000|2025-06-17 18:50:40|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|39
1750186250000|2025-06-17 18:50:50|||||||||51
1750186260000|2025-06-17 18:51:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|27
1750186270000|2025-06-17 18:51:10|||||||||4
1750186280000|2025-06-17 18:51:20|||||||||29
1750186290000|2025-06-17 18:51:30|||||||||23
1750186300000|2025-06-17 18:51:40|||||||||2
1750186310000|2025-06-17 18:51:50|||||||||17
1750186320000|2025-06-17 18:52:00|||||||||4
1750186330000|2025-06-17 18:52:10|||||||||42
1750186340000|2025-06-17 18:52:20|||||||||5
1750186350000|2025-06-17 18:52:30|||||||||21
1750186360000|2025-06-17 18:52:40|||||||||79
1750186370000|2025-06-17 18:52:50|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|41
1750186380000|2025-06-17 18:53:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|219
1750186400000|2025-06-17 18:53:20|||||||||1
1750186410000|2025-06-17 18:53:30|||||||||41
1750186420000|2025-06-17 18:53:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|14
1750186430000|2025-06-17 18:53:50|||||||||18
1750186440000|2025-06-17 18:54:00|||||||||29
1750186450000|2025-06-17 18:54:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|32
1750186460000|2025-06-17 18:54:20|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|18
1750186470000|2025-06-17 18:54:30|||||||||27
1750186480000|2025-06-17 18:54:40|||||||||14
1750186490000|2025-06-17 18:54:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|42
1750186500000|2025-06-17 18:55:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|13
1750186510000|2025-06-17 18:55:10|21.74|21.58|21.77|21.61|21.77|21.61|21.72|21.56|22
1750186520000|2025-06-17 18:55:20|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|11
1750186530000|2025-06-17 18:55:30|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|73
1750186540000|2025-06-17 18:55:40|||||||||8
1750186550000|2025-06-17 18:55:50|||||||||16
1750186560000|2025-06-17 18:56:00|||||||||21
1750186570000|2025-06-17 18:56:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|38
1750186580000|2025-06-17 18:56:20|||||||||7
1750186590000|2025-06-17 18:56:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|65
1750186600000|2025-06-17 18:56:40|||||||||12
1750186610000|2025-06-17 18:56:50|||||||||3
1750186620000|2025-06-17 18:57:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|25
1750186630000|2025-06-17 18:57:10|||||||||12
1750186640000|2025-06-17 18:57:20|||||||||10
1750186650000|2025-06-17 18:57:30|21.62|21.46|21.62|21.46|21.64|21.48|21.62|21.46|141
1750186660000|2025-06-17 18:57:40|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1750186670000|2025-06-17 18:57:50|||||||||4
1750186680000|2025-06-17 18:58:00|||||||||7
1750186690000|2025-06-17 18:58:10|||||||||1
1750186700000|2025-06-17 18:58:20|||||||||23
1750186710000|2025-06-17 18:58:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|47
1750186720000|2025-06-17 18:58:40|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|314
1750186740000|2025-06-17 18:59:00|||||||||15
1750186750000|2025-06-17 18:59:10|||||||||52
1750186760000|2025-06-17 18:59:20|||||||||36
1750186770000|2025-06-17 18:59:30|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|32
1750186780000|2025-06-17 18:59:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|9
1750186790000|2025-06-17 18:59:50|||||||||10
1750186800000|2025-06-17 19:00:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|23
1750186810000|2025-06-17 19:00:10|21.62|21.46|21.62|21.46|21.62|21.46|21.59|21.43|17
1750186820000|2025-06-17 19:00:20|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|26
1750186830000|2025-06-17 19:00:30|||||||||45
1750186840000|2025-06-17 19:00:40|||||||||1
1750186850000|2025-06-17 19:00:50|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|81
1750186860000|2025-06-17 19:01:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|109
1750186870000|2025-06-17 19:01:10|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|30
1750186880000|2025-06-17 19:01:20|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|10
1750186890000|2025-06-17 19:01:30|||||||||7
1750186900000|2025-06-17 19:01:40|||||||||1
1750186910000|2025-06-17 19:01:50|||||||||10
1750186920000|2025-06-17 19:02:00|21.72|21.56|21.72|21.56|21.72|21.56|21.67|21.51|57
1750186930000|2025-06-17 19:02:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|46
1750186950000|2025-06-17 19:02:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|39
1750186960000|2025-06-17 19:02:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|9
1750186970000|2025-06-17 19:02:50|||||||||2
1750186980000|2025-06-17 19:03:00|||||||||7
1750186990000|2025-06-17 19:03:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|55
1750187000000|2025-06-17 19:03:20|||||||||13
1750187010000|2025-06-17 19:03:30|||||||||5
1750187020000|2025-06-17 19:03:40|||||||||4
1750187030000|2025-06-17 19:03:50|||||||||4
1750187040000|2025-06-17 19:04:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|108
1750187050000|2025-06-17 19:04:10|21.74|21.58|21.77|21.61|21.77|21.61|21.72|21.56|28
1750187060000|2025-06-17 19:04:20|21.72|21.56|21.72|21.56|21.77|21.61|21.72|21.56|61
1750187070000|2025-06-17 19:04:30|||||||||3
1750187080000|2025-06-17 19:04:40|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|9
1750187090000|2025-06-17 19:04:50|||||||||4
1750187100000|2025-06-17 19:05:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|6
1750187110000|2025-06-17 19:05:10|||||||||6
1750187120000|2025-06-17 19:05:20|||||||||31
1750187130000|2025-06-17 19:05:30|||||||||4
1750187140000|2025-06-17 19:05:40|||||||||56
1750187150000|2025-06-17 19:05:50|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|57
1750187160000|2025-06-17 19:06:00|||||||||4
1750187170000|2025-06-17 19:06:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|29
1750187180000|2025-06-17 19:06:20|||||||||6
1750187190000|2025-06-17 19:06:30|||||||||3
1750187200000|2025-06-17 19:06:40|||||||||4
1750187210000|2025-06-17 19:06:50|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|11
1750187220000|2025-06-17 19:07:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|4
1750187230000|2025-06-17 19:07:10|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|3
1750187240000|2025-06-17 19:07:20|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|6
1750187250000|2025-06-17 19:07:30|||||||||3
1750187260000|2025-06-17 19:07:40|||||||||9
1750187270000|2025-06-17 19:07:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|58
1750187280000|2025-06-17 19:08:00|||||||||7
1750187290000|2025-06-17 19:08:10|||||||||8
1750187300000|2025-06-17 19:08:20|||||||||1
1750187310000|2025-06-17 19:08:30|||||||||5
1750187320000|2025-06-17 19:08:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|13
1750187330000|2025-06-17 19:08:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|18
1750187340000|2025-06-17 19:09:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|157
1750187350000|2025-06-17 19:09:10|||||||||1
1750187360000|2025-06-17 19:09:20|||||||||19
1750187370000|2025-06-17 19:09:30|||||||||2
1750187380000|2025-06-17 19:09:40|||||||||2
1750187390000|2025-06-17 19:09:50|||||||||8
1750187400000|2025-06-17 19:10:00|||||||||8
1750187410000|2025-06-17 19:10:10|||||||||4
1750187420000|2025-06-17 19:10:20|||||||||50
1750187430000|2025-06-17 19:10:30|||||||||5
1750187440000|2025-06-17 19:10:40|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|6
1750187450000|2025-06-17 19:10:50|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|43
1750187460000|2025-06-17 19:11:00|||||||||7
1750187470000|2025-06-17 19:11:10|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|50
1750187480000|2025-06-17 19:11:20|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|50
1750187490000|2025-06-17 19:11:30|||||||||97
1750187500000|2025-06-17 19:11:40|||||||||37
1750187510000|2025-06-17 19:11:50|||||||||5
1750187520000|2025-06-17 19:12:00|||||||||3
1750187530000|2025-06-17 19:12:10|||||||||17
1750187540000|2025-06-17 19:12:20|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|27
1750187550000|2025-06-17 19:12:30|||||||||70
1750187560000|2025-06-17 19:12:40|||||||||4
1750187570000|2025-06-17 19:12:50|||||||||2
1750187580000|2025-06-17 19:13:00|||||||||18
1750187590000|2025-06-17 19:13:10|||||||||4
1750187600000|2025-06-17 19:13:20|||||||||3
1750187610000|2025-06-17 19:13:30|||||||||11
1750187620000|2025-06-17 19:13:40|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|52
1750187630000|2025-06-17 19:13:50|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|16
1750187640000|2025-06-17 19:14:00|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|38
1750187650000|2025-06-17 19:14:10|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|3
1750187660000|2025-06-17 19:14:20|||||||||2
1750187670000|2025-06-17 19:14:30|||||||||4
1750187680000|2025-06-17 19:14:40|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|15
1750187690000|2025-06-17 19:14:50|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|22
1750187700000|2025-06-17 19:15:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|15
1750187710000|2025-06-17 19:15:10|||||||||5
1750187720000|2025-06-17 19:15:20|||||||||18
1750187730000|2025-06-17 19:15:30|||||||||3
1750187740000|2025-06-17 19:15:40|||||||||12
1750187750000|2025-06-17 19:15:50|||||||||32
1750187760000|2025-06-17 19:16:00|||||||||21
1750187770000|2025-06-17 19:16:10|||||||||3
1750187780000|2025-06-17 19:16:20|||||||||3
1750187790000|2025-06-17 19:16:30|||||||||11
1750187800000|2025-06-17 19:16:40|||||||||1
1750187810000|2025-06-17 19:16:50|||||||||6
1750187820000|2025-06-17 19:17:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|16
1750187830000|2025-06-17 19:17:10|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|26
1750187840000|2025-06-17 19:17:20|||||||||35
1750187850000|2025-06-17 19:17:30|||||||||12
1750187860000|2025-06-17 19:17:40|||||||||3
1750187870000|2025-06-17 19:17:50|||||||||1
1750187880000|2025-06-17 19:18:00|||||||||13
1750187890000|2025-06-17 19:18:10|||||||||1
1750187900000|2025-06-17 19:18:20|||||||||1
1750187910000|2025-06-17 19:18:30|||||||||15
1750187920000|2025-06-17 19:18:40|||||||||1
1750187930000|2025-06-17 19:18:50|||||||||6
1750187940000|2025-06-17 19:19:00|||||||||3
1750187950000|2025-06-17 19:19:10|||||||||9
1750187960000|2025-06-17 19:19:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|96
1750187970000|2025-06-17 19:19:30|||||||||38
1750187980000|2025-06-17 19:19:40|||||||||23
1750187990000|2025-06-17 19:19:50|||||||||18
1750188010000|2025-06-17 19:20:10|||||||||10
1750188020000|2025-06-17 19:20:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|45
1750188030000|2025-06-17 19:20:30|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|26
1750188040000|2025-06-17 19:20:40|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|49
1750188050000|2025-06-17 19:20:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|14
1750188060000|2025-06-17 19:21:00|||||||||3
1750188070000|2025-06-17 19:21:10|||||||||6
1750188080000|2025-06-17 19:21:20|||||||||3
1750188090000|2025-06-17 19:21:30|||||||||2
1750188100000|2025-06-17 19:21:40|||||||||2
1750188110000|2025-06-17 19:21:50|||||||||8
1750188120000|2025-06-17 19:22:00|||||||||13
1750188130000|2025-06-17 19:22:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|78
1750188140000|2025-06-17 19:22:20|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|27
1750188150000|2025-06-17 19:22:30|||||||||65
1750188160000|2025-06-17 19:22:40|||||||||9
1750188170000|2025-06-17 19:22:50|||||||||5
1750188180000|2025-06-17 19:23:00|||||||||11
1750188190000|2025-06-17 19:23:10|||||||||8
1750188200000|2025-06-17 19:23:20|||||||||6
1750188210000|2025-06-17 19:23:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1750188220000|2025-06-17 19:23:40|||||||||65
1750188230000|2025-06-17 19:23:50|||||||||11
1750188240000|2025-06-17 19:24:00|||||||||4
1750188250000|2025-06-17 19:24:10|||||||||7
1750188260000|2025-06-17 19:24:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|5
1750188270000|2025-06-17 19:24:30|21.52|21.36|21.49|21.33|21.52|21.36|21.47|21.31|26
1750188280000|2025-06-17 19:24:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|25
1750188290000|2025-06-17 19:24:50|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|7
1750188300000|2025-06-17 19:25:00|||||||||1
1750188320000|2025-06-17 19:25:20|||||||||1
1750188330000|2025-06-17 19:25:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|53
1750188340000|2025-06-17 19:25:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|38
1750188350000|2025-06-17 19:25:50|||||||||9
1750188360000|2025-06-17 19:26:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|26
1750188370000|2025-06-17 19:26:10|21.49|21.33|21.49|21.33|21.52|21.36|21.47|21.31|27
1750188380000|2025-06-17 19:26:20|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|0
1750188390000|2025-06-17 19:26:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|4
1750188400000|2025-06-17 19:26:40|||||||||1
1750188410000|2025-06-17 19:26:50|21.47|21.31|21.49|21.33|21.52|21.36|21.47|21.31|33
1750188420000|2025-06-17 19:27:00|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|24
1750188430000|2025-06-17 19:27:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|6
1750188440000|2025-06-17 19:27:20|||||||||46
1750188460000|2025-06-17 19:27:40|||||||||2
1750188470000|2025-06-17 19:27:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|31
1750188480000|2025-06-17 19:28:00|||||||||20
1750188490000|2025-06-17 19:28:10|||||||||7
1750188500000|2025-06-17 19:28:20|||||||||12
1750188510000|2025-06-17 19:28:30|||||||||5
1750188540000|2025-06-17 19:29:00|||||||||10
1750188550000|2025-06-17 19:29:10|||||||||8
1750188560000|2025-06-17 19:29:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|18
1750188570000|2025-06-17 19:29:30|||||||||10
1750188580000|2025-06-17 19:29:40|||||||||8
1750188600000|2025-06-17 19:30:00|||||||||3
1750188610000|2025-06-17 19:30:10|||||||||10
1750188620000|2025-06-17 19:30:20|||||||||1
1750188630000|2025-06-17 19:30:30|||||||||3
1750188640000|2025-06-17 19:30:40|||||||||10
1750188650000|2025-06-17 19:30:50|||||||||1
1750188660000|2025-06-17 19:31:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|31
1750188670000|2025-06-17 19:31:10|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|85
1750188680000|2025-06-17 19:31:20|||||||||13
1750188690000|2025-06-17 19:31:30|||||||||50
1750188700000|2025-06-17 19:31:40|||||||||28
1750188710000|2025-06-17 19:31:50|||||||||7
1750188720000|2025-06-17 19:32:00|||||||||28
1750188730000|2025-06-17 19:32:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|9
1750188740000|2025-06-17 19:32:20|||||||||23
1750188760000|2025-06-17 19:32:40|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|130
1750188770000|2025-06-17 19:32:50|||||||||4
1750188780000|2025-06-17 19:33:00|||||||||2
1750188790000|2025-06-17 19:33:10|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|15
1750188800000|2025-06-17 19:33:20|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|80
1750188810000|2025-06-17 19:33:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|7
1750188820000|2025-06-17 19:33:40|||||||||5
1750188840000|2025-06-17 19:34:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|37
1750188850000|2025-06-17 19:34:10|||||||||2
1750188860000|2025-06-17 19:34:20|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|75
1750188870000|2025-06-17 19:34:30|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|20
1750188880000|2025-06-17 19:34:40|||||||||2
1750188890000|2025-06-17 19:34:50|||||||||4
1750188900000|2025-06-17 19:35:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|20
1750188910000|2025-06-17 19:35:10|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|26
1750188920000|2025-06-17 19:35:20|||||||||1
1750188930000|2025-06-17 19:35:30|||||||||4
1750188940000|2025-06-17 19:35:40|||||||||3
1750188950000|2025-06-17 19:35:50|||||||||9
1750188970000|2025-06-17 19:36:10|||||||||27
1750188980000|2025-06-17 19:36:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|5
1750188990000|2025-06-17 19:36:30|||||||||8
1750189000000|2025-06-17 19:36:40|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|91
1750189010000|2025-06-17 19:36:50|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|27
1750189020000|2025-06-17 19:37:00|||||||||31
1750189030000|2025-06-17 19:37:10|||||||||10
1750189040000|2025-06-17 19:37:20|||||||||1
1750189050000|2025-06-17 19:37:30|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|82
1750189060000|2025-06-17 19:37:40|||||||||3
1750189070000|2025-06-17 19:37:50|||||||||30
1750189080000|2025-06-17 19:38:00|||||||||14
1750189090000|2025-06-17 19:38:10|||||||||2
1750189100000|2025-06-17 19:38:20|||||||||4
1750189110000|2025-06-17 19:38:30|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|9
1750189120000|2025-06-17 19:38:40|||||||||2
1750189130000|2025-06-17 19:38:50|||||||||17
1750189140000|2025-06-17 19:39:00|||||||||1
1750189150000|2025-06-17 19:39:10|||||||||8
1750189160000|2025-06-17 19:39:20|||||||||1
1750189170000|2025-06-17 19:39:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|28
1750189190000|2025-06-17 19:39:50|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|44
1750189200000|2025-06-17 19:40:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|37
1750189210000|2025-06-17 19:40:10|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|120
1750189220000|2025-06-17 19:40:20|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|145
1750189230000|2025-06-17 19:40:30|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|55
1750189240000|2025-06-17 19:40:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|40
1750189250000|2025-06-17 19:40:50|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|33
1750189260000|2025-06-17 19:41:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|52
1750189270000|2025-06-17 19:41:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|43
1750189280000|2025-06-17 19:41:20|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|12
1750189290000|2025-06-17 19:41:30|21.3|21.14|21.32|21.16|21.32|21.16|21.27|21.11|106
1750189300000|2025-06-17 19:41:40|||||||||2
1750189310000|2025-06-17 19:41:50|||||||||29
1750189320000|2025-06-17 19:42:00|||||||||2
1750189330000|2025-06-17 19:42:10|||||||||1
1750189340000|2025-06-17 19:42:20|||||||||6
1750189350000|2025-06-17 19:42:30|||||||||4
1750189360000|2025-06-17 19:42:40|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|48
1750189370000|2025-06-17 19:42:50|||||||||15
1750189380000|2025-06-17 19:43:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|6
1750189390000|2025-06-17 19:43:10|||||||||21
1750189400000|2025-06-17 19:43:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|34
1750189410000|2025-06-17 19:43:30|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|30
1750189420000|2025-06-17 19:43:40|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|2
1750189430000|2025-06-17 19:43:50|||||||||1
1750189440000|2025-06-17 19:44:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|47
1750189450000|2025-06-17 19:44:10|||||||||9
1750189460000|2025-06-17 19:44:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|20
1750189470000|2025-06-17 19:44:30|||||||||13
1750189480000|2025-06-17 19:44:40|||||||||2
1750189490000|2025-06-17 19:44:50|||||||||3
1750189500000|2025-06-17 19:45:00|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|28
1750189510000|2025-06-17 19:45:10|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|46
1750189520000|2025-06-17 19:45:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|21
1750189530000|2025-06-17 19:45:30|||||||||9
1750189540000|2025-06-17 19:45:40|||||||||32
1750189550000|2025-06-17 19:45:50|||||||||17
1750189560000|2025-06-17 19:46:00|||||||||27
1750189570000|2025-06-17 19:46:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|54
1750189580000|2025-06-17 19:46:20|||||||||26
1750189590000|2025-06-17 19:46:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|118
1750189600000|2025-06-17 19:46:40|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|40
1750189610000|2025-06-17 19:46:50|||||||||7
1750189620000|2025-06-17 19:47:00|||||||||26
1750189630000|2025-06-17 19:47:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|101
1750189640000|2025-06-17 19:47:20|21.3|21.14|21.32|21.16|21.32|21.16|21.27|21.11|43
1750189650000|2025-06-17 19:47:30|||||||||11
1750189660000|2025-06-17 19:47:40|21.27|21.11|21.27|21.11|21.3|21.14|21.27|21.11|38
1750189670000|2025-06-17 19:47:50|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|3
1750189680000|2025-06-17 19:48:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|75
1750189690000|2025-06-17 19:48:10|||||||||19
1750189700000|2025-06-17 19:48:20|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|138
1750189710000|2025-06-17 19:48:30|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|64
1750189720000|2025-06-17 19:48:40|||||||||25
1750189730000|2025-06-17 19:48:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|18
1750189740000|2025-06-17 19:49:00|||||||||118
1750189750000|2025-06-17 19:49:10|||||||||22
1750189760000|2025-06-17 19:49:20|||||||||14
1750189770000|2025-06-17 19:49:30|||||||||48
1750189780000|2025-06-17 19:49:40|||||||||24
1750189790000|2025-06-17 19:49:50|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|74
1750189800000|2025-06-17 19:50:00|21.27|21.11|21.17|21.01|21.27|21.11|21.17|21.01|270
1750189810000|2025-06-17 19:50:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|79
1750189820000|2025-06-17 19:50:20|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|32
1750189830000|2025-06-17 19:50:30|||||||||91
1750189840000|2025-06-17 19:50:40|||||||||43
1750189850000|2025-06-17 19:50:50|||||||||35
1750189860000|2025-06-17 19:51:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|36
1750189870000|2025-06-17 19:51:10|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|94
1750189880000|2025-06-17 19:51:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|74
1750189890000|2025-06-17 19:51:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|89
1750189900000|2025-06-17 19:51:40|||||||||72
1750189910000|2025-06-17 19:51:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|50
1750189920000|2025-06-17 19:52:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|114
1750189930000|2025-06-17 19:52:10|||||||||28
1750189940000|2025-06-17 19:52:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|98
1750189950000|2025-06-17 19:52:30|||||||||61
1750189960000|2025-06-17 19:52:40|||||||||95
1750189970000|2025-06-17 19:52:50|||||||||15
1750189980000|2025-06-17 19:53:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|96
1750189990000|2025-06-17 19:53:10|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|203
1750190000000|2025-06-17 19:53:20|||||||||96
1750190010000|2025-06-17 19:53:30|||||||||28
1750190020000|2025-06-17 19:53:40|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|47
1750190030000|2025-06-17 19:53:50|||||||||68
1750190040000|2025-06-17 19:54:00|||||||||98
1750190050000|2025-06-17 19:54:10|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|216
1750190060000|2025-06-17 19:54:20|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|45
1750190070000|2025-06-17 19:54:30|||||||||63
1750190080000|2025-06-17 19:54:40|||||||||62
1750190090000|2025-06-17 19:54:50|||||||||46
1750190100000|2025-06-17 19:55:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|80
1750190110000|2025-06-17 19:55:10|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|141
1750190120000|2025-06-17 19:55:20|||||||||134
1750190130000|2025-06-17 19:55:30|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|164
1750190140000|2025-06-17 19:55:40|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|147
1750190150000|2025-06-17 19:55:50|||||||||74
1750190160000|2025-06-17 19:56:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|64
1750190170000|2025-06-17 19:56:10|||||||||49
1750190180000|2025-06-17 19:56:20|||||||||38
1750190190000|2025-06-17 19:56:30|||||||||36
1750190200000|2025-06-17 19:56:40|||||||||75
1750190210000|2025-06-17 19:56:50|||||||||170
1750190220000|2025-06-17 19:57:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|155
1750190230000|2025-06-17 19:57:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|154
1750190240000|2025-06-17 19:57:20|||||||||41
1750190250000|2025-06-17 19:57:30|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|117
1750190260000|2025-06-17 19:57:40|||||||||47
1750190270000|2025-06-17 19:57:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|154
1750190280000|2025-06-17 19:58:00|||||||||82
1750190290000|2025-06-17 19:58:10|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|411
1750190300000|2025-06-17 19:58:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|404
1750190310000|2025-06-17 19:58:30|||||||||130
1750190320000|2025-06-17 19:58:40|||||||||102
1750190330000|2025-06-17 19:58:50|||||||||215
1750190340000|2025-06-17 19:59:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|260
1750190350000|2025-06-17 19:59:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|304
1750190360000|2025-06-17 19:59:20|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|201
1750190370000|2025-06-17 19:59:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|144
1750190380000|2025-06-17 19:59:40|||||||||221
1750190390000|2025-06-17 19:59:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|202
1750190400000|2025-06-17 20:00:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|169
1750190410000|2025-06-17 20:00:10|||||||||7
1750190420000|2025-06-17 20:00:20|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|175
1750190430000|2025-06-17 20:00:30|||||||||14
1750190440000|2025-06-17 20:00:40|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|68
1750190450000|2025-06-17 20:00:50|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|39
1750190460000|2025-06-17 20:01:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|75
1750190470000|2025-06-17 20:01:10|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|66
1750190480000|2025-06-17 20:01:20|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|16
1750190490000|2025-06-17 20:01:30|||||||||28
1750190500000|2025-06-17 20:01:40|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|265
1750190510000|2025-06-17 20:01:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|12
1750190520000|2025-06-17 20:02:00|||||||||5
1750190530000|2025-06-17 20:02:10|||||||||34
1750190550000|2025-06-17 20:02:30|||||||||2
1750190560000|2025-06-17 20:02:40|||||||||5
1750190570000|2025-06-17 20:02:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|190
1750190580000|2025-06-17 20:03:00|||||||||8
1750190590000|2025-06-17 20:03:10|||||||||17
1750190600000|2025-06-17 20:03:20|||||||||8
1750190610000|2025-06-17 20:03:30|||||||||8
1750190620000|2025-06-17 20:03:40|||||||||16
1750190630000|2025-06-17 20:03:50|||||||||12
1750190640000|2025-06-17 20:04:00|||||||||6
1750190650000|2025-06-17 20:04:10|||||||||1
1750190660000|2025-06-17 20:04:20|||||||||10
1750190670000|2025-06-17 20:04:30|||||||||1
1750190680000|2025-06-17 20:04:40|||||||||23
1750190690000|2025-06-17 20:04:50|||||||||37
1750190700000|2025-06-17 20:05:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|91
1750190710000|2025-06-17 20:05:10|21.52|21.36|21.52|21.36|21.52|21.36|21.49|21.33|74
1750190720000|2025-06-17 20:05:20|||||||||15
1750190730000|2025-06-17 20:05:30|||||||||4
1750190750000|2025-06-17 20:05:50|||||||||5
1750190760000|2025-06-17 20:06:00|||||||||2
1750190770000|2025-06-17 20:06:10|||||||||45
1750190780000|2025-06-17 20:06:20|||||||||10
1750190790000|2025-06-17 20:06:30|||||||||8
1750190800000|2025-06-17 20:06:40|||||||||2
1750190810000|2025-06-17 20:06:50|||||||||2
1750190820000|2025-06-17 20:07:00|||||||||5
1750190830000|2025-06-17 20:07:10|||||||||2
1750190840000|2025-06-17 20:07:20|||||||||4
1750190850000|2025-06-17 20:07:30|||||||||4
1750190860000|2025-06-17 20:07:40|||||||||23
1750190870000|2025-06-17 20:07:50|||||||||12
1750190880000|2025-06-17 20:08:00|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|139
1750190890000|2025-06-17 20:08:10|||||||||3
1750190900000|2025-06-17 20:08:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|26
1750190910000|2025-06-17 20:08:30|||||||||2
1750190920000|2025-06-17 20:08:40|||||||||3
1750190930000|2025-06-17 20:08:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|12
1750190940000|2025-06-17 20:09:00|||||||||11
1750190950000|2025-06-17 20:09:10|||||||||7
1750190960000|2025-06-17 20:09:20|||||||||3
1750190970000|2025-06-17 20:09:30|||||||||11
1750190980000|2025-06-17 20:09:40|||||||||8
1750190990000|2025-06-17 20:09:50|||||||||4
1750191000000|2025-06-17 20:10:00|||||||||3
1750191010000|2025-06-17 20:10:10|||||||||133
1750191020000|2025-06-17 20:10:20|||||||||25
1750191050000|2025-06-17 20:10:50|||||||||2
1750191060000|2025-06-17 20:11:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|23
1750191070000|2025-06-17 20:11:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1750191080000|2025-06-17 20:11:20|||||||||2
1750191100000|2025-06-17 20:11:40|||||||||4
1750191110000|2025-06-17 20:11:50|||||||||3
1750191120000|2025-06-17 20:12:00|||||||||3
1750191130000|2025-06-17 20:12:10|||||||||1
1750191140000|2025-06-17 20:12:20|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|23
1750191150000|2025-06-17 20:12:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1750191160000|2025-06-17 20:12:40|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|44
1750191170000|2025-06-17 20:12:50|||||||||1
1750191180000|2025-06-17 20:13:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1750191190000|2025-06-17 20:13:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1750191200000|2025-06-17 20:13:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1750191210000|2025-06-17 20:13:30|||||||||30
1750191220000|2025-06-17 20:13:40|||||||||3
1750191230000|2025-06-17 20:13:50|||||||||10
1750191240000|2025-06-17 20:14:00|||||||||10
1750191250000|2025-06-17 20:14:10|||||||||4
1750191270000|2025-06-17 20:14:30|||||||||160
1750191280000|2025-06-17 20:14:40|||||||||21
1750191290000|2025-06-17 20:14:50|||||||||116
1750192200000|2025-06-17 20:30:00|||||||||1
1750192210000|2025-06-17 20:30:10|||||||||1
1750192220000|2025-06-17 20:30:20|||||||||1
1750370400000|2025-06-19 22:00:00|21.61|21.45|21.65|21.49|21.65|21.49|21.6|21.44|72
1750370410000|2025-06-19 22:00:10|21.63|21.47|21.72|21.56|21.73|21.57|21.63|21.47|73
1750370420000|2025-06-19 22:00:20|21.7|21.54|21.53|21.37|21.7|21.54|21.53|21.37|7
1750370430000|2025-06-19 22:00:30|21.55|21.39|21.55|21.39|21.57|21.41|21.52|21.36|9
1750370440000|2025-06-19 22:00:40|21.5|21.34|21.45|21.29|21.52|21.36|21.45|21.29|9
1750370450000|2025-06-19 22:00:50|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|2
1750370460000|2025-06-19 22:01:00|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|1
1750370470000|2025-06-19 22:01:10|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1750370480000|2025-06-19 22:01:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1750370490000|2025-06-19 22:01:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1750370500000|2025-06-19 22:01:40|21.43|21.27|21.43|21.27|21.45|21.29|21.4|21.24|1
1750370510000|2025-06-19 22:01:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1750370520000|2025-06-19 22:02:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|0
1750370530000|2025-06-19 22:02:10|21.36|21.2|21.38|21.22|21.38|21.22|21.35|21.19|12
1750370550000|2025-06-19 22:02:30|21.4|21.24|21.38|21.22|21.4|21.24|21.36|21.2|1
1750370560000|2025-06-19 22:02:40|21.4|21.24|21.31|21.15|21.4|21.24|21.31|21.15|15
1750370570000|2025-06-19 22:02:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1750370590000|2025-06-19 22:03:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1750370600000|2025-06-19 22:03:20|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|1
1750370640000|2025-06-19 22:04:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1750370650000|2025-06-19 22:04:10|21.35|21.19|21.28|21.12|21.35|21.19|21.28|21.12|26
1750370660000|2025-06-19 22:04:20|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|2
1750370670000|2025-06-19 22:04:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|8
1750370700000|2025-06-19 22:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1750370710000|2025-06-19 22:05:10|||||||||9
1750370720000|2025-06-19 22:05:20|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|5
1750370730000|2025-06-19 22:05:30|||||||||4
1750370750000|2025-06-19 22:05:50|||||||||2
1750370770000|2025-06-19 22:06:10|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|7
1750370780000|2025-06-19 22:06:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|4
1750370790000|2025-06-19 22:06:30|||||||||2
1750370810000|2025-06-19 22:06:50|||||||||2
1750370820000|2025-06-19 22:07:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1750370830000|2025-06-19 22:07:10|||||||||5
1750370840000|2025-06-19 22:07:20|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|5
1750370930000|2025-06-19 22:08:50|||||||||3
1750370950000|2025-06-19 22:09:10|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1750370970000|2025-06-19 22:09:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750370980000|2025-06-19 22:09:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750371030000|2025-06-19 22:10:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1750371040000|2025-06-19 22:10:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1750371060000|2025-06-19 22:11:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1750371080000|2025-06-19 22:11:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|0
1750371090000|2025-06-19 22:11:30|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|3
1750371110000|2025-06-19 22:11:50|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1750371140000|2025-06-19 22:12:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750371150000|2025-06-19 22:12:30|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|2
1750371160000|2025-06-19 22:12:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750371200000|2025-06-19 22:13:20|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1750371370000|2025-06-19 22:16:10|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1750371390000|2025-06-19 22:16:30|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1750371400000|2025-06-19 22:16:40|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|2
1750371410000|2025-06-19 22:16:50|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1750371420000|2025-06-19 22:17:00|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|12
1750371430000|2025-06-19 22:17:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750371560000|2025-06-19 22:19:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750371570000|2025-06-19 22:19:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750371580000|2025-06-19 22:19:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750371600000|2025-06-19 22:20:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750371640000|2025-06-19 22:20:40|||||||||1
1750371650000|2025-06-19 22:20:50|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1750371720000|2025-06-19 22:22:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750371730000|2025-06-19 22:22:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1750371760000|2025-06-19 22:22:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750371780000|2025-06-19 22:23:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750371790000|2025-06-19 22:23:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750371850000|2025-06-19 22:24:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750371860000|2025-06-19 22:24:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750371920000|2025-06-19 22:25:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1750371990000|2025-06-19 22:26:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750372160000|2025-06-19 22:29:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1750372220000|2025-06-19 22:30:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750372230000|2025-06-19 22:30:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750372240000|2025-06-19 22:30:40|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1750372250000|2025-06-19 22:30:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750372260000|2025-06-19 22:31:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750372350000|2025-06-19 22:32:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1750372360000|2025-06-19 22:32:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750372400000|2025-06-19 22:33:20|||||||||24
1750372420000|2025-06-19 22:33:40|||||||||7
1750372430000|2025-06-19 22:33:50|||||||||1
1750372560000|2025-06-19 22:36:00|||||||||5
1750372570000|2025-06-19 22:36:10|||||||||2
1750372580000|2025-06-19 22:36:20|||||||||9
1750372620000|2025-06-19 22:37:00|||||||||2
1750372690000|2025-06-19 22:38:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1750372700000|2025-06-19 22:38:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750372880000|2025-06-19 22:41:20|21.16|21|21.16|21|21.16|21|21.16|21|21
1750372980000|2025-06-19 22:43:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1750373030000|2025-06-19 22:43:50|||||||||5
1750373040000|2025-06-19 22:44:00|21.16|21|21.16|21|21.16|21|21.16|21|11
1750373050000|2025-06-19 22:44:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|5
1750373060000|2025-06-19 22:44:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750373090000|2025-06-19 22:44:50|||||||||1
1750373100000|2025-06-19 22:45:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|5
1750373130000|2025-06-19 22:45:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|5
1750373140000|2025-06-19 22:45:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1750373170000|2025-06-19 22:46:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1750373180000|2025-06-19 22:46:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750373190000|2025-06-19 22:46:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1750373200000|2025-06-19 22:46:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750373230000|2025-06-19 22:47:10|||||||||4
1750373270000|2025-06-19 22:47:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750373280000|2025-06-19 22:48:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750373290000|2025-06-19 22:48:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750373310000|2025-06-19 22:48:30|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1750373440000|2025-06-19 22:50:40|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1750373500000|2025-06-19 22:51:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750373510000|2025-06-19 22:51:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750373520000|2025-06-19 22:52:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750373540000|2025-06-19 22:52:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750373560000|2025-06-19 22:52:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1750373570000|2025-06-19 22:52:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750373580000|2025-06-19 22:53:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750373870000|2025-06-19 22:57:50|||||||||2
1750373930000|2025-06-19 22:58:50|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|5
1750374020000|2025-06-19 23:00:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750374110000|2025-06-19 23:01:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750374120000|2025-06-19 23:02:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750374190000|2025-06-19 23:03:10|||||||||3
1750374250000|2025-06-19 23:04:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1750374310000|2025-06-19 23:05:10|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|0
1750374320000|2025-06-19 23:05:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750374410000|2025-06-19 23:06:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1750374420000|2025-06-19 23:07:00|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|0
1750374440000|2025-06-19 23:07:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1750374460000|2025-06-19 23:07:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750374590000|2025-06-19 23:09:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|1
1750374600000|2025-06-19 23:10:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1750374680000|2025-06-19 23:11:20|||||||||1
1750374720000|2025-06-19 23:12:00|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|0
1750374770000|2025-06-19 23:12:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1750374840000|2025-06-19 23:14:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750374850000|2025-06-19 23:14:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|15
1750374860000|2025-06-19 23:14:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1750374900000|2025-06-19 23:15:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|28
1750374940000|2025-06-19 23:15:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750374980000|2025-06-19 23:16:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1750375090000|2025-06-19 23:18:10|||||||||1
1750375140000|2025-06-19 23:19:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|4
1750375150000|2025-06-19 23:19:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750375160000|2025-06-19 23:19:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|4
1750375170000|2025-06-19 23:19:30|||||||||1
1750375220000|2025-06-19 23:20:20|21.16|21|21.16|21|21.16|21|21.16|21|4
1750375270000|2025-06-19 23:21:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|17
1750375370000|2025-06-19 23:22:50|21.16|21|21.21|21.05|21.21|21.05|21.16|21|14
1750375410000|2025-06-19 23:23:30|||||||||2
1750375490000|2025-06-19 23:24:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1750375560000|2025-06-19 23:26:00|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|9
1750375600000|2025-06-19 23:26:40|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1750375620000|2025-06-19 23:27:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750375630000|2025-06-19 23:27:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|56
1750375660000|2025-06-19 23:27:40|||||||||3
1750375680000|2025-06-19 23:28:00|||||||||1
1750375700000|2025-06-19 23:28:20|||||||||2
1750375740000|2025-06-19 23:29:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1750375770000|2025-06-19 23:29:30|||||||||4
1750375800000|2025-06-19 23:30:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1750375830000|2025-06-19 23:30:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1750375860000|2025-06-19 23:31:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1750375870000|2025-06-19 23:31:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1750375910000|2025-06-19 23:31:50|||||||||1
1750376090000|2025-06-19 23:34:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1750376100000|2025-06-19 23:35:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1750376110000|2025-06-19 23:35:10|||||||||1
1750376140000|2025-06-19 23:35:40|||||||||1
1750376340000|2025-06-19 23:39:00|||||||||2
1750376470000|2025-06-19 23:41:10|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1750376480000|2025-06-19 23:41:20|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1750376510000|2025-06-19 23:41:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750376520000|2025-06-19 23:42:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1750376530000|2025-06-19 23:42:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1750376540000|2025-06-19 23:42:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750376620000|2025-06-19 23:43:40|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|0
1750376640000|2025-06-19 23:44:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750376680000|2025-06-19 23:44:40|||||||||1
1750376700000|2025-06-19 23:45:00|||||||||2
1750376770000|2025-06-19 23:46:10|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|6
1750376800000|2025-06-19 23:46:40|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|8
1750376840000|2025-06-19 23:47:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|1
1750376850000|2025-06-19 23:47:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|20
1750376860000|2025-06-19 23:47:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1750376880000|2025-06-19 23:48:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|9
1750376890000|2025-06-19 23:48:10|||||||||9
1750376920000|2025-06-19 23:48:40|||||||||4
1750376930000|2025-06-19 23:48:50|||||||||4
1750376940000|2025-06-19 23:49:00|||||||||3
1750376950000|2025-06-19 23:49:10|||||||||2
1750376960000|2025-06-19 23:49:20|||||||||3
1750376970000|2025-06-19 23:49:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|10
1750377000000|2025-06-19 23:50:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|3
1750377010000|2025-06-19 23:50:10|||||||||3
1750377030000|2025-06-19 23:50:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|9
1750377050000|2025-06-19 23:50:50|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|1
1750377500000|2025-06-19 23:58:20|||||||||1
1750377620000|2025-06-20 00:00:20|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|6
1750377630000|2025-06-20 00:00:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750377720000|2025-06-20 00:02:00|||||||||7
1750377740000|2025-06-20 00:02:20|||||||||8
1750377780000|2025-06-20 00:03:00|||||||||1
1750377800000|2025-06-20 00:03:20|||||||||1
1750377830000|2025-06-20 00:03:50|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|14
1750377840000|2025-06-20 00:04:00|||||||||1
1750377850000|2025-06-20 00:04:10|||||||||1
1750377880000|2025-06-20 00:04:40|||||||||1
1750377910000|2025-06-20 00:05:10|||||||||5
1750377920000|2025-06-20 00:05:20|21.17|21.01|21.19|21.03|21.21|21.05|21.17|21.01|14
1750377930000|2025-06-20 00:05:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|3
1750377950000|2025-06-20 00:05:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1750377960000|2025-06-20 00:06:00|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|1
1750377970000|2025-06-20 00:06:10|21.21|21.05|21.21|21.05|21.21|21.05|21.17|21.01|9
1750378040000|2025-06-20 00:07:20|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|5
1750378050000|2025-06-20 00:07:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1750378060000|2025-06-20 00:07:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750378080000|2025-06-20 00:08:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750378110000|2025-06-20 00:08:30|||||||||5
1750378120000|2025-06-20 00:08:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|13
1750378130000|2025-06-20 00:08:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1750378150000|2025-06-20 00:09:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|11
1750378160000|2025-06-20 00:09:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1750378250000|2025-06-20 00:10:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750378260000|2025-06-20 00:11:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750378290000|2025-06-20 00:11:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1750378300000|2025-06-20 00:11:40|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1750378340000|2025-06-20 00:12:20|||||||||1
1750378350000|2025-06-20 00:12:30|21.16|21|21.16|21|21.16|21|21.16|21|9
1750378390000|2025-06-20 00:13:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1750378410000|2025-06-20 00:13:30|21.16|21|21.16|21|21.16|21|21.16|21|1
1750378440000|2025-06-20 00:14:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1750378460000|2025-06-20 00:14:20|||||||||1
1750378550000|2025-06-20 00:15:50|||||||||2
1750378640000|2025-06-20 00:17:20|||||||||1
1750378680000|2025-06-20 00:18:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1750378690000|2025-06-20 00:18:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750378750000|2025-06-20 00:19:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|14
1750378780000|2025-06-20 00:19:40|||||||||1
1750378790000|2025-06-20 00:19:50|||||||||1
1750378850000|2025-06-20 00:20:50|21.19|21.03|21.21|21.05|21.22|21.06|21.17|21.01|7
1750378860000|2025-06-20 00:21:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1750378870000|2025-06-20 00:21:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750378880000|2025-06-20 00:21:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1750378900000|2025-06-20 00:21:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1750378920000|2025-06-20 00:22:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750378950000|2025-06-20 00:22:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750378970000|2025-06-20 00:22:50|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1750378980000|2025-06-20 00:23:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750378990000|2025-06-20 00:23:10|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|0
1750379040000|2025-06-20 00:24:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|6
1750379050000|2025-06-20 00:24:10|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|3
1750379100000|2025-06-20 00:25:00|||||||||13
1750379110000|2025-06-20 00:25:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750379130000|2025-06-20 00:25:30|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|1
1750379140000|2025-06-20 00:25:40|||||||||1
1750379220000|2025-06-20 00:27:00|||||||||1
1750379280000|2025-06-20 00:28:00|21.17|21.01|21.19|21.03|21.22|21.06|21.17|21.01|10
1750379300000|2025-06-20 00:28:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1750379320000|2025-06-20 00:28:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750379330000|2025-06-20 00:28:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750379640000|2025-06-20 00:34:00|||||||||4
1750379690000|2025-06-20 00:34:50|||||||||2
1750379740000|2025-06-20 00:35:40|||||||||1
1750379970000|2025-06-20 00:39:30|||||||||1
1750380080000|2025-06-20 00:41:20|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|14
1750380210000|2025-06-20 00:43:30|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|15
1750380230000|2025-06-20 00:43:50|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|0
1750380280000|2025-06-20 00:44:40|||||||||1
1750380290000|2025-06-20 00:44:50|||||||||1
1750380370000|2025-06-20 00:46:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750380380000|2025-06-20 00:46:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750380400000|2025-06-20 00:46:40|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1750380410000|2025-06-20 00:46:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750380420000|2025-06-20 00:47:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750380450000|2025-06-20 00:47:30|||||||||1
1750380460000|2025-06-20 00:47:40|||||||||1
1750380530000|2025-06-20 00:48:50|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1750380590000|2025-06-20 00:49:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750380600000|2025-06-20 00:50:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750380610000|2025-06-20 00:50:10|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|0
1750380630000|2025-06-20 00:50:30|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1750380640000|2025-06-20 00:50:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750380950000|2025-06-20 00:55:50|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|8
1750381100000|2025-06-20 00:58:20|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|1
1750381110000|2025-06-20 00:58:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750381140000|2025-06-20 00:59:00|21.24|21.08|21.24|21.08|21.26|21.1|21.22|21.06|4
1750381150000|2025-06-20 00:59:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750381160000|2025-06-20 00:59:20|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|0
1750381170000|2025-06-20 00:59:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750381180000|2025-06-20 00:59:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750381200000|2025-06-20 01:00:00|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|0
1750381210000|2025-06-20 01:00:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750381220000|2025-06-20 01:00:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750381230000|2025-06-20 01:00:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750381320000|2025-06-20 01:02:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|0
1750381500000|2025-06-20 01:05:00|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|5
1750381520000|2025-06-20 01:05:20|21.26|21.1|21.26|21.1|21.26|21.1|21.22|21.06|2
1750381550000|2025-06-20 01:05:50|||||||||3
1750381560000|2025-06-20 01:06:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1750381570000|2025-06-20 01:06:10|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|1
1750381580000|2025-06-20 01:06:20|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|1
1750381590000|2025-06-20 01:06:30|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|0
1750381600000|2025-06-20 01:06:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750381610000|2025-06-20 01:06:50|21.29|21.13|21.27|21.11|21.31|21.15|21.27|21.11|19
1750381620000|2025-06-20 01:07:00|21.29|21.13|21.27|21.11|21.31|21.15|21.27|21.11|3
1750381630000|2025-06-20 01:07:10|||||||||1
1750381710000|2025-06-20 01:08:30|||||||||1
1750381750000|2025-06-20 01:09:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1750381760000|2025-06-20 01:09:20|21.27|21.11|21.31|21.15|21.31|21.15|21.27|21.11|5
1750381770000|2025-06-20 01:09:30|||||||||1
1750381790000|2025-06-20 01:09:50|||||||||2
1750381820000|2025-06-20 01:10:20|21.32|21.16|21.32|21.16|21.32|21.16|21.31|21.15|1
1750381830000|2025-06-20 01:10:30|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1750381840000|2025-06-20 01:10:40|21.36|21.2|21.36|21.2|21.36|21.2|21.34|21.18|0
1750381850000|2025-06-20 01:10:50|21.32|21.16|21.32|21.16|21.34|21.18|21.32|21.16|3
1750381860000|2025-06-20 01:11:00|||||||||2
1750381870000|2025-06-20 01:11:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1750381890000|2025-06-20 01:11:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1750381900000|2025-06-20 01:11:40|||||||||1
1750381910000|2025-06-20 01:11:50|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|0
1750381930000|2025-06-20 01:12:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1750381940000|2025-06-20 01:12:20|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|0
1750381980000|2025-06-20 01:13:00|||||||||1
1750382010000|2025-06-20 01:13:30|||||||||1
1750382020000|2025-06-20 01:13:40|||||||||1
1750382040000|2025-06-20 01:14:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|0
1750382050000|2025-06-20 01:14:10|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|0
1750382060000|2025-06-20 01:14:20|||||||||2
1750382200000|2025-06-20 01:16:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1750382210000|2025-06-20 01:16:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750382300000|2025-06-20 01:18:20|||||||||2
1750382350000|2025-06-20 01:19:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1750382430000|2025-06-20 01:20:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750382600000|2025-06-20 01:23:20|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|0
1750382690000|2025-06-20 01:24:50|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|0
1750382730000|2025-06-20 01:25:30|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|0
1750382770000|2025-06-20 01:26:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750382780000|2025-06-20 01:26:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750382790000|2025-06-20 01:26:30|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|0
1750382820000|2025-06-20 01:27:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750382840000|2025-06-20 01:27:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750383000000|2025-06-20 01:30:00|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|2
1750383020000|2025-06-20 01:30:20|21.31|21.15|21.31|21.15|21.31|21.15|21.29|21.13|0
1750383040000|2025-06-20 01:30:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750383060000|2025-06-20 01:31:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1750383080000|2025-06-20 01:31:20|21.27|21.11|21.31|21.15|21.31|21.15|21.27|21.11|0
1750383090000|2025-06-20 01:31:30|||||||||1
1750383120000|2025-06-20 01:32:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|2
1750383140000|2025-06-20 01:32:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1750383160000|2025-06-20 01:32:40|||||||||4
1750383240000|2025-06-20 01:34:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|3
1750383290000|2025-06-20 01:34:50|21.34|21.18|21.32|21.16|21.34|21.18|21.31|21.15|4
1750383300000|2025-06-20 01:35:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|3
1750383370000|2025-06-20 01:36:10|||||||||1
1750383390000|2025-06-20 01:36:30|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|27
1750383420000|2025-06-20 01:37:00|||||||||1
1750383450000|2025-06-20 01:37:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|3
1750383490000|2025-06-20 01:38:10|||||||||2
1750383500000|2025-06-20 01:38:20|||||||||1
1750383520000|2025-06-20 01:38:40|||||||||5
1750383530000|2025-06-20 01:38:50|||||||||2
1750383540000|2025-06-20 01:39:00|||||||||2
1750383610000|2025-06-20 01:40:10|||||||||1
1750383620000|2025-06-20 01:40:20|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1750383630000|2025-06-20 01:40:30|21.36|21.2|21.34|21.18|21.36|21.2|21.32|21.16|8
1750383640000|2025-06-20 01:40:40|21.36|21.2|21.36|21.2|21.36|21.2|21.34|21.18|0
1750383740000|2025-06-20 01:42:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750383760000|2025-06-20 01:42:40|21.32|21.16|21.32|21.16|21.34|21.18|21.32|21.16|1
1750383890000|2025-06-20 01:44:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|4
1750383900000|2025-06-20 01:45:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1750383910000|2025-06-20 01:45:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1750383940000|2025-06-20 01:45:40|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1750383950000|2025-06-20 01:45:50|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1750383970000|2025-06-20 01:46:10|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1750383980000|2025-06-20 01:46:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750384040000|2025-06-20 01:47:20|||||||||3
1750384150000|2025-06-20 01:49:10|||||||||1
1750384260000|2025-06-20 01:51:00|||||||||2
1750384320000|2025-06-20 01:52:00|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|7
1750384340000|2025-06-20 01:52:20|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|1
1750384350000|2025-06-20 01:52:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|2
1750384360000|2025-06-20 01:52:40|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|1
1750384370000|2025-06-20 01:52:50|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|2
1750384380000|2025-06-20 01:53:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750384440000|2025-06-20 01:54:00|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|3
1750384530000|2025-06-20 01:55:30|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|1
1750384540000|2025-06-20 01:55:40|||||||||3
1750384590000|2025-06-20 01:56:30|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|3
1750384670000|2025-06-20 01:57:50|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|3
1750384700000|2025-06-20 01:58:20|||||||||10
1750384720000|2025-06-20 01:58:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750384730000|2025-06-20 01:58:50|||||||||1
1750384740000|2025-06-20 01:59:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750384750000|2025-06-20 01:59:10|||||||||1
1750384770000|2025-06-20 01:59:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750384780000|2025-06-20 01:59:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750384800000|2025-06-20 02:00:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750384810000|2025-06-20 02:00:10|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|1
1750384830000|2025-06-20 02:00:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1750384840000|2025-06-20 02:00:40|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|1
1750384880000|2025-06-20 02:01:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1750384890000|2025-06-20 02:01:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1750384930000|2025-06-20 02:02:10|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|0
1750384980000|2025-06-20 02:03:00|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|0
1750385010000|2025-06-20 02:03:30|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|0
1750385060000|2025-06-20 02:04:20|||||||||1
1750385150000|2025-06-20 02:05:50|||||||||6
1750385310000|2025-06-20 02:08:30|||||||||13
1750385350000|2025-06-20 02:09:10|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|17
1750385440000|2025-06-20 02:10:40|||||||||1
1750385450000|2025-06-20 02:10:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|8
1750385460000|2025-06-20 02:11:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1750385910000|2025-06-20 02:18:30|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|1
1750386340000|2025-06-20 02:25:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1750386350000|2025-06-20 02:25:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750386400000|2025-06-20 02:26:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750386430000|2025-06-20 02:27:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750386650000|2025-06-20 02:30:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750386740000|2025-06-20 02:32:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750386760000|2025-06-20 02:32:40|||||||||3
1750386770000|2025-06-20 02:32:50|||||||||1
1750386780000|2025-06-20 02:33:00|||||||||4
1750386790000|2025-06-20 02:33:10|||||||||1
1750387290000|2025-06-20 02:41:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1750387330000|2025-06-20 02:42:10|||||||||1
1750387380000|2025-06-20 02:43:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1750387400000|2025-06-20 02:43:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1750387440000|2025-06-20 02:44:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750387720000|2025-06-20 02:48:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1750387730000|2025-06-20 02:48:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750387890000|2025-06-20 02:51:30|||||||||1
1750387900000|2025-06-20 02:51:40|||||||||1
1750388030000|2025-06-20 02:53:50|||||||||1
1750388050000|2025-06-20 02:54:10|||||||||3
1750388060000|2025-06-20 02:54:20|||||||||5
1750388190000|2025-06-20 02:56:30|||||||||1
1750388200000|2025-06-20 02:56:40|||||||||2
1750388270000|2025-06-20 02:57:50|||||||||1
1750388580000|2025-06-20 03:03:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|2
1750388680000|2025-06-20 03:04:40|||||||||4
1750388730000|2025-06-20 03:05:30|||||||||1
1750388770000|2025-06-20 03:06:10|||||||||3
1750388840000|2025-06-20 03:07:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|18
1750388850000|2025-06-20 03:07:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750388860000|2025-06-20 03:07:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|1
1750388870000|2025-06-20 03:07:50|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|3
1750388920000|2025-06-20 03:08:40|||||||||2
1750389340000|2025-06-20 03:15:40|||||||||2
1750389400000|2025-06-20 03:16:40|||||||||2
1750389410000|2025-06-20 03:16:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|12
1750389470000|2025-06-20 03:17:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750389790000|2025-06-20 03:23:10|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|1
1750389820000|2025-06-20 03:23:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|5
1750389830000|2025-06-20 03:23:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750389890000|2025-06-20 03:24:50|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|3
1750389950000|2025-06-20 03:25:50|||||||||5
1750390050000|2025-06-20 03:27:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750390060000|2025-06-20 03:27:40|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|4
1750390200000|2025-06-20 03:30:00|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|0
1750390210000|2025-06-20 03:30:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750390240000|2025-06-20 03:30:40|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|1
1750390270000|2025-06-20 03:31:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750390290000|2025-06-20 03:31:30|||||||||1
1750390320000|2025-06-20 03:32:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750390330000|2025-06-20 03:32:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750390350000|2025-06-20 03:32:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750390390000|2025-06-20 03:33:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750390400000|2025-06-20 03:33:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750390500000|2025-06-20 03:35:00|||||||||3
1750390680000|2025-06-20 03:38:00|||||||||11
1750390770000|2025-06-20 03:39:30|||||||||9
1750390820000|2025-06-20 03:40:20|||||||||1
1750391610000|2025-06-20 03:53:30|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|10
1750391640000|2025-06-20 03:54:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1750391650000|2025-06-20 03:54:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750391830000|2025-06-20 03:57:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750391870000|2025-06-20 03:57:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750391880000|2025-06-20 03:58:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750391890000|2025-06-20 03:58:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750392030000|2025-06-20 04:00:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750392040000|2025-06-20 04:00:40|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|2
1750392050000|2025-06-20 04:00:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750392110000|2025-06-20 04:01:50|||||||||1
1750392160000|2025-06-20 04:02:40|||||||||8
1750392240000|2025-06-20 04:04:00|||||||||1
1750392720000|2025-06-20 04:12:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1750392820000|2025-06-20 04:13:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1750392830000|2025-06-20 04:13:50|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1750392840000|2025-06-20 04:14:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750392850000|2025-06-20 04:14:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750392880000|2025-06-20 04:14:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750392900000|2025-06-20 04:15:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750392930000|2025-06-20 04:15:30|||||||||1
1750393020000|2025-06-20 04:17:00|||||||||1
1750393060000|2025-06-20 04:17:40|||||||||1
1750393620000|2025-06-20 04:27:00|||||||||1
1750393910000|2025-06-20 04:31:50|||||||||1
1750394140000|2025-06-20 04:35:40|||||||||1
1750394180000|2025-06-20 04:36:20|||||||||1
1750394390000|2025-06-20 04:39:50|||||||||1
1750394630000|2025-06-20 04:43:50|||||||||3
1750395010000|2025-06-20 04:50:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|8
1750395020000|2025-06-20 04:50:20|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|7
1750395040000|2025-06-20 04:50:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1750395120000|2025-06-20 04:52:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|2
1750395180000|2025-06-20 04:53:00|||||||||2
1750395230000|2025-06-20 04:53:50|||||||||1
1750395250000|2025-06-20 04:54:10|||||||||1
1750395340000|2025-06-20 04:55:40|||||||||1
1750395380000|2025-06-20 04:56:20|||||||||1
1750395460000|2025-06-20 04:57:40|||||||||1
1750395560000|2025-06-20 04:59:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750395660000|2025-06-20 05:01:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1750395690000|2025-06-20 05:01:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|1
1750395710000|2025-06-20 05:01:50|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|0
1750395770000|2025-06-20 05:02:50|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|3
1750395860000|2025-06-20 05:04:20|||||||||1
1750396020000|2025-06-20 05:07:00|||||||||1
1750396050000|2025-06-20 05:07:30|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|2
1750396070000|2025-06-20 05:07:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750396100000|2025-06-20 05:08:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750396110000|2025-06-20 05:08:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1750396170000|2025-06-20 05:09:30|||||||||1
1750396310000|2025-06-20 05:11:50|||||||||1
1750396330000|2025-06-20 05:12:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750396350000|2025-06-20 05:12:30|||||||||5
1750396410000|2025-06-20 05:13:30|||||||||2
1750396440000|2025-06-20 05:14:00|||||||||1
1750396490000|2025-06-20 05:14:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1750396500000|2025-06-20 05:15:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750396550000|2025-06-20 05:15:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1750396560000|2025-06-20 05:16:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1750396570000|2025-06-20 05:16:10|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1750396580000|2025-06-20 05:16:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|1
1750396590000|2025-06-20 05:16:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750396600000|2025-06-20 05:16:40|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|1
1750396630000|2025-06-20 05:17:10|||||||||2
1750396680000|2025-06-20 05:18:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1750396690000|2025-06-20 05:18:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750396710000|2025-06-20 05:18:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750396760000|2025-06-20 05:19:20|||||||||1
1750396830000|2025-06-20 05:20:30|||||||||2
1750396850000|2025-06-20 05:20:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750396920000|2025-06-20 05:22:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750396960000|2025-06-20 05:22:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|15
1750397160000|2025-06-20 05:26:00|||||||||1
1750397360000|2025-06-20 05:29:20|||||||||1
1750397380000|2025-06-20 05:29:40|||||||||21
1750397430000|2025-06-20 05:30:30|||||||||3
1750397560000|2025-06-20 05:32:40|||||||||1
1750397670000|2025-06-20 05:34:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750397730000|2025-06-20 05:35:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750397740000|2025-06-20 05:35:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750397770000|2025-06-20 05:36:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750397780000|2025-06-20 05:36:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750397790000|2025-06-20 05:36:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750397970000|2025-06-20 05:39:30|||||||||1
1750398180000|2025-06-20 05:43:00|||||||||1
1750398190000|2025-06-20 05:43:10|||||||||7
1750398300000|2025-06-20 05:45:00|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|2
1750398310000|2025-06-20 05:45:10|21.22|21.06|21.2|21.04|21.22|21.06|21.18|21.02|3
1750398320000|2025-06-20 05:45:20|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|1
1750398380000|2025-06-20 05:46:20|||||||||1
1750398580000|2025-06-20 05:49:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|1
1750398590000|2025-06-20 05:49:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1750398600000|2025-06-20 05:50:00|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|1
1750398730000|2025-06-20 05:52:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|7
1750398750000|2025-06-20 05:52:30|||||||||2
1750398770000|2025-06-20 05:52:50|||||||||1
1750398830000|2025-06-20 05:53:50|||||||||4
1750398890000|2025-06-20 05:54:50|||||||||1
1750398990000|2025-06-20 05:56:30|||||||||1
1750399080000|2025-06-20 05:58:00|||||||||1
1750399210000|2025-06-20 06:00:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|6
1750399220000|2025-06-20 06:00:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1750399230000|2025-06-20 06:00:30|21.13|20.97|21.13|20.97|21.13|20.97|21.1|20.94|0
1750399250000|2025-06-20 06:00:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750399270000|2025-06-20 06:01:10|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|0
1750399280000|2025-06-20 06:01:20|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|2
1750399440000|2025-06-20 06:04:00|||||||||5
1750399540000|2025-06-20 06:05:40|||||||||14
1750399560000|2025-06-20 06:06:00|||||||||1
1750399910000|2025-06-20 06:11:50|||||||||2
1750400050000|2025-06-20 06:14:10|||||||||2
1750400160000|2025-06-20 06:16:00|||||||||6
1750400180000|2025-06-20 06:16:20|||||||||1
1750400190000|2025-06-20 06:16:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750400210000|2025-06-20 06:16:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400250000|2025-06-20 06:17:30|21.1|20.94|21.1|20.94|21.13|20.97|21.1|20.94|5
1750400270000|2025-06-20 06:17:50|||||||||2
1750400280000|2025-06-20 06:18:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1750400290000|2025-06-20 06:18:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1750400310000|2025-06-20 06:18:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400340000|2025-06-20 06:19:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|0
1750400360000|2025-06-20 06:19:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750400370000|2025-06-20 06:19:30|||||||||2
1750400390000|2025-06-20 06:19:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400420000|2025-06-20 06:20:20|21.1|20.94|21.1|20.94|21.13|20.97|21.1|20.94|0
1750400430000|2025-06-20 06:20:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400440000|2025-06-20 06:20:40|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|0
1750400450000|2025-06-20 06:20:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750400460000|2025-06-20 06:21:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|7
1750400550000|2025-06-20 06:22:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750400560000|2025-06-20 06:22:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400740000|2025-06-20 06:25:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|11
1750400750000|2025-06-20 06:25:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750400760000|2025-06-20 06:26:00|||||||||1
1750400800000|2025-06-20 06:26:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1750400810000|2025-06-20 06:26:50|||||||||1
1750400840000|2025-06-20 06:27:20|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|10
1750400930000|2025-06-20 06:28:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1750401050000|2025-06-20 06:30:50|||||||||2
1750401060000|2025-06-20 06:31:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|6
1750401070000|2025-06-20 06:31:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750401080000|2025-06-20 06:31:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750401110000|2025-06-20 06:31:50|||||||||1
1750401120000|2025-06-20 06:32:00|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|3
1750401130000|2025-06-20 06:32:10|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|2
1750401140000|2025-06-20 06:32:20|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|26
1750401160000|2025-06-20 06:32:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750401170000|2025-06-20 06:32:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750401220000|2025-06-20 06:33:40|||||||||2
1750401510000|2025-06-20 06:38:30|||||||||2
1750401540000|2025-06-20 06:39:00|||||||||1
1750401660000|2025-06-20 06:41:00|||||||||1
1750401960000|2025-06-20 06:46:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750401980000|2025-06-20 06:46:20|||||||||2
1750402120000|2025-06-20 06:48:40|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|5
1750402130000|2025-06-20 06:48:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1750402150000|2025-06-20 06:49:10|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1750402170000|2025-06-20 06:49:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750402180000|2025-06-20 06:49:40|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1750402240000|2025-06-20 06:50:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750402260000|2025-06-20 06:51:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750402330000|2025-06-20 06:52:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1750402340000|2025-06-20 06:52:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750402350000|2025-06-20 06:52:30|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|0
1750402400000|2025-06-20 06:53:20|||||||||2
1750402450000|2025-06-20 06:54:10|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|1
1750402620000|2025-06-20 06:57:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1750402630000|2025-06-20 06:57:10|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1750402740000|2025-06-20 06:59:00|||||||||1
1750402790000|2025-06-20 06:59:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750402800000|2025-06-20 07:00:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1750402820000|2025-06-20 07:00:20|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|2
1750402850000|2025-06-20 07:00:50|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|2
1750402860000|2025-06-20 07:01:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1750402870000|2025-06-20 07:01:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750402880000|2025-06-20 07:01:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|15
1750402890000|2025-06-20 07:01:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750402900000|2025-06-20 07:01:40|||||||||1
1750402930000|2025-06-20 07:02:10|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|6
1750402940000|2025-06-20 07:02:20|21.27|21.11|21.25|21.09|21.27|21.11|21.23|21.07|6
1750402950000|2025-06-20 07:02:30|21.27|21.11|21.27|21.11|21.28|21.12|21.23|21.07|30
1750402960000|2025-06-20 07:02:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1750402970000|2025-06-20 07:02:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|3
1750402980000|2025-06-20 07:03:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750402990000|2025-06-20 07:03:10|||||||||1
1750403020000|2025-06-20 07:03:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1750403030000|2025-06-20 07:03:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|0
1750403040000|2025-06-20 07:04:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1750403050000|2025-06-20 07:04:10|||||||||1
1750403100000|2025-06-20 07:05:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750403110000|2025-06-20 07:05:10|||||||||2
1750403150000|2025-06-20 07:05:50|21.23|21.07|21.27|21.11|21.28|21.12|21.23|21.07|27
1750403160000|2025-06-20 07:06:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750403170000|2025-06-20 07:06:10|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|0
1750403180000|2025-06-20 07:06:20|||||||||1
1750403200000|2025-06-20 07:06:40|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1750403230000|2025-06-20 07:07:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|16
1750403240000|2025-06-20 07:07:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750403360000|2025-06-20 07:09:20|||||||||2
1750403460000|2025-06-20 07:11:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|17
1750403470000|2025-06-20 07:11:10|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|5
1750403520000|2025-06-20 07:12:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750403560000|2025-06-20 07:12:40|||||||||1
1750403570000|2025-06-20 07:12:50|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1750403600000|2025-06-20 07:13:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|7
1750403620000|2025-06-20 07:13:40|||||||||1
1750403650000|2025-06-20 07:14:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1750403760000|2025-06-20 07:16:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|19
1750403770000|2025-06-20 07:16:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750403780000|2025-06-20 07:16:20|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|3
1750403810000|2025-06-20 07:16:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750403820000|2025-06-20 07:17:00|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|0
1750403830000|2025-06-20 07:17:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1750403850000|2025-06-20 07:17:30|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|2
1750403870000|2025-06-20 07:17:50|||||||||25
1750403900000|2025-06-20 07:18:20|||||||||14
1750403920000|2025-06-20 07:18:40|||||||||5
1750403940000|2025-06-20 07:19:00|||||||||3
1750403990000|2025-06-20 07:19:50|||||||||5
1750404120000|2025-06-20 07:22:00|||||||||1
1750404130000|2025-06-20 07:22:10|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|28
1750404140000|2025-06-20 07:22:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1750404150000|2025-06-20 07:22:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750404160000|2025-06-20 07:22:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750404170000|2025-06-20 07:22:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1750404180000|2025-06-20 07:23:00|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|3
1750404260000|2025-06-20 07:24:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1750404270000|2025-06-20 07:24:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750404280000|2025-06-20 07:24:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750404290000|2025-06-20 07:24:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750404310000|2025-06-20 07:25:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750404370000|2025-06-20 07:26:10|||||||||3
1750404390000|2025-06-20 07:26:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|3
1750404400000|2025-06-20 07:26:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1750404410000|2025-06-20 07:26:50|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1750404480000|2025-06-20 07:28:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|1
1750404590000|2025-06-20 07:29:50|||||||||1
1750404740000|2025-06-20 07:32:20|||||||||1
1750404750000|2025-06-20 07:32:30|||||||||1
1750404780000|2025-06-20 07:33:00|||||||||2
1750404790000|2025-06-20 07:33:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|16
1750404800000|2025-06-20 07:33:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|0
1750404830000|2025-06-20 07:33:50|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1750404960000|2025-06-20 07:36:00|||||||||1
1750405040000|2025-06-20 07:37:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750405060000|2025-06-20 07:37:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1750405190000|2025-06-20 07:39:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|17
1750405200000|2025-06-20 07:40:00|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|8
1750405210000|2025-06-20 07:40:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750405330000|2025-06-20 07:42:10|||||||||1
1750405510000|2025-06-20 07:45:10|||||||||4
1750405520000|2025-06-20 07:45:20|||||||||13
1750405550000|2025-06-20 07:45:50|||||||||1
1750405570000|2025-06-20 07:46:10|||||||||4
1750405580000|2025-06-20 07:46:20|||||||||6
1750405600000|2025-06-20 07:46:40|||||||||3
1750405620000|2025-06-20 07:47:00|||||||||3
1750405630000|2025-06-20 07:47:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1750405640000|2025-06-20 07:47:20|||||||||1
1750405650000|2025-06-20 07:47:30|||||||||1
1750405770000|2025-06-20 07:49:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1750405780000|2025-06-20 07:49:40|||||||||2
1750405850000|2025-06-20 07:50:50|||||||||4
1750405860000|2025-06-20 07:51:00|21.16|21|21.16|21|21.16|21|21.16|21|12
1750405870000|2025-06-20 07:51:10|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|5
1750405880000|2025-06-20 07:51:20|21.16|21|21.16|21|21.16|21|21.16|21|9
1750405930000|2025-06-20 07:52:10|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1750405960000|2025-06-20 07:52:40|||||||||1
1750405980000|2025-06-20 07:53:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1750406040000|2025-06-20 07:54:00|||||||||2
1750406070000|2025-06-20 07:54:30|||||||||5
1750406170000|2025-06-20 07:56:10|||||||||3
1750406230000|2025-06-20 07:57:10|||||||||5
1750406300000|2025-06-20 07:58:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1750406320000|2025-06-20 07:58:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1750406330000|2025-06-20 07:58:50|21.16|21|21.18|21.02|21.18|21.02|21.16|21|1
1750406340000|2025-06-20 07:59:00|21.16|21|21.13|20.97|21.16|21|21.13|20.97|15
1750406360000|2025-06-20 07:59:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1750406440000|2025-06-20 08:00:40|||||||||4
1750406460000|2025-06-20 08:01:00|||||||||3
1750406470000|2025-06-20 08:01:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|17
1750406480000|2025-06-20 08:01:20|||||||||1
1750406490000|2025-06-20 08:01:30|||||||||4
1750406500000|2025-06-20 08:01:40|||||||||3
1750406510000|2025-06-20 08:01:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|60
1750406530000|2025-06-20 08:02:10|||||||||5
1750406540000|2025-06-20 08:02:20|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|7
1750406560000|2025-06-20 08:02:40|||||||||1
1750406600000|2025-06-20 08:03:20|||||||||1
1750406620000|2025-06-20 08:03:40|||||||||5
1750406630000|2025-06-20 08:03:50|||||||||16
1750406640000|2025-06-20 08:04:00|||||||||5
1750406650000|2025-06-20 08:04:10|||||||||3
1750406680000|2025-06-20 08:04:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|10
1750406690000|2025-06-20 08:04:50|||||||||3
1750406730000|2025-06-20 08:05:30|||||||||6
1750406760000|2025-06-20 08:06:00|||||||||2
1750406790000|2025-06-20 08:06:30|||||||||4
1750406820000|2025-06-20 08:07:00|||||||||2
1750406840000|2025-06-20 08:07:20|||||||||4
1750406850000|2025-06-20 08:07:30|||||||||1
1750406870000|2025-06-20 08:07:50|||||||||2
1750406890000|2025-06-20 08:08:10|||||||||4
1750406950000|2025-06-20 08:09:10|||||||||1
1750406970000|2025-06-20 08:09:30|||||||||2
1750406990000|2025-06-20 08:09:50|||||||||1
1750407050000|2025-06-20 08:10:50|||||||||2
1750407070000|2025-06-20 08:11:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|23
1750407090000|2025-06-20 08:11:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|23
1750407110000|2025-06-20 08:11:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|26
1750407140000|2025-06-20 08:12:20|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1750407150000|2025-06-20 08:12:30|||||||||1
1750407170000|2025-06-20 08:12:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1750407190000|2025-06-20 08:13:10|||||||||2
1750407200000|2025-06-20 08:13:20|||||||||7
1750407220000|2025-06-20 08:13:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1750407240000|2025-06-20 08:14:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|11
1750407250000|2025-06-20 08:14:10|||||||||8
1750407260000|2025-06-20 08:14:20|||||||||2
1750407270000|2025-06-20 08:14:30|||||||||5
1750407340000|2025-06-20 08:15:40|||||||||2
1750407360000|2025-06-20 08:16:00|||||||||1
1750407370000|2025-06-20 08:16:10|||||||||2
1750407430000|2025-06-20 08:17:10|||||||||1
1750407440000|2025-06-20 08:17:20|||||||||1
1750407500000|2025-06-20 08:18:20|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|26
1750407510000|2025-06-20 08:18:30|||||||||5
1750407520000|2025-06-20 08:18:40|||||||||2
1750407530000|2025-06-20 08:18:50|||||||||3
1750407550000|2025-06-20 08:19:10|21.11|20.95|21.11|20.95|21.11|20.95|21.08|20.92|1
1750407560000|2025-06-20 08:19:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750407640000|2025-06-20 08:20:40|||||||||10
1750407660000|2025-06-20 08:21:00|||||||||2
1750407680000|2025-06-20 08:21:20|||||||||1
1750407720000|2025-06-20 08:22:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|16
1750407780000|2025-06-20 08:23:00|||||||||1
1750407840000|2025-06-20 08:24:00|||||||||1
1750407850000|2025-06-20 08:24:10|||||||||2
1750407870000|2025-06-20 08:24:30|||||||||1
1750407930000|2025-06-20 08:25:30|||||||||46
1750408120000|2025-06-20 08:28:40|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|6
1750408170000|2025-06-20 08:29:30|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|7
1750408180000|2025-06-20 08:29:40|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|1
1750408190000|2025-06-20 08:29:50|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|2
1750408200000|2025-06-20 08:30:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1750408210000|2025-06-20 08:30:10|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|0
1750408240000|2025-06-20 08:30:40|||||||||1
1750408350000|2025-06-20 08:32:30|||||||||1
1750408390000|2025-06-20 08:33:10|||||||||3
1750408440000|2025-06-20 08:34:00|||||||||4
1750408450000|2025-06-20 08:34:10|||||||||1
1750408460000|2025-06-20 08:34:20|||||||||4
1750408560000|2025-06-20 08:36:00|||||||||3
1750408570000|2025-06-20 08:36:10|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|0
1750408580000|2025-06-20 08:36:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|1
1750408600000|2025-06-20 08:36:40|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|0
1750408610000|2025-06-20 08:36:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1750408620000|2025-06-20 08:37:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|0
1750408640000|2025-06-20 08:37:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|2
1750408660000|2025-06-20 08:37:40|21.26|21.1|21.28|21.12|21.28|21.12|21.23|21.07|0
1750408670000|2025-06-20 08:37:50|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|0
1750408730000|2025-06-20 08:38:50|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1750408800000|2025-06-20 08:40:00|||||||||2
1750408830000|2025-06-20 08:40:30|||||||||1
1750408850000|2025-06-20 08:40:50|||||||||1
1750409070000|2025-06-20 08:44:30|||||||||1
1750409100000|2025-06-20 08:45:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|13
1750409130000|2025-06-20 08:45:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|1
1750409170000|2025-06-20 08:46:10|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|15
1750409190000|2025-06-20 08:46:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750409340000|2025-06-20 08:49:00|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|4
1750409350000|2025-06-20 08:49:10|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|4
1750409370000|2025-06-20 08:49:30|||||||||1
1750409450000|2025-06-20 08:50:50|21.38|21.22|21.38|21.22|21.38|21.22|21.37|21.21|15
1750409540000|2025-06-20 08:52:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|17
1750409550000|2025-06-20 08:52:30|21.4|21.24|21.4|21.24|21.43|21.27|21.4|21.24|4
1750409560000|2025-06-20 08:52:40|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|0
1750409570000|2025-06-20 08:52:50|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|12
1750409580000|2025-06-20 08:53:00|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|0
1750409590000|2025-06-20 08:53:10|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|7
1750409630000|2025-06-20 08:53:50|||||||||2
1750409660000|2025-06-20 08:54:20|||||||||2
1750409790000|2025-06-20 08:56:30|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|3
1750409810000|2025-06-20 08:56:50|||||||||2
1750409820000|2025-06-20 08:57:00|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|6
1750409830000|2025-06-20 08:57:10|21.4|21.24|21.38|21.22|21.43|21.27|21.38|21.22|1
1750409890000|2025-06-20 08:58:10|21.4|21.24|21.42|21.26|21.43|21.27|21.4|21.24|3
1750409900000|2025-06-20 08:58:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|8
1750409910000|2025-06-20 08:58:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|3
1750409920000|2025-06-20 08:58:40|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|0
1750409930000|2025-06-20 08:58:50|||||||||1
1750409940000|2025-06-20 08:59:00|21.4|21.24|21.43|21.27|21.43|21.27|21.38|21.22|9
1750409950000|2025-06-20 08:59:10|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1750409960000|2025-06-20 08:59:20|||||||||3
1750409970000|2025-06-20 08:59:30|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1750409980000|2025-06-20 08:59:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1750409990000|2025-06-20 08:59:50|21.4|21.24|21.38|21.22|21.42|21.26|21.38|21.22|10
1750410010000|2025-06-20 09:00:10|||||||||1
1750410130000|2025-06-20 09:02:10|||||||||3
1750410150000|2025-06-20 09:02:30|||||||||1
1750410170000|2025-06-20 09:02:50|||||||||1
1750410180000|2025-06-20 09:03:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|0
1750410190000|2025-06-20 09:03:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|4
1750410430000|2025-06-20 09:07:10|||||||||5
1750410440000|2025-06-20 09:07:20|21.35|21.19|21.36|21.2|21.36|21.2|21.33|21.17|1
1750410470000|2025-06-20 09:07:50|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|2
1750410540000|2025-06-20 09:09:00|||||||||3
1750410550000|2025-06-20 09:09:10|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|4
1750410560000|2025-06-20 09:09:20|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|3
1750410570000|2025-06-20 09:09:30|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|4
1750410600000|2025-06-20 09:10:00|||||||||2
1750410610000|2025-06-20 09:10:10|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|0
1750410660000|2025-06-20 09:11:00|21.31|21.15|21.31|21.15|21.33|21.17|21.28|21.12|2
1750410670000|2025-06-20 09:11:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750410690000|2025-06-20 09:11:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1750410710000|2025-06-20 09:11:50|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|0
1750410720000|2025-06-20 09:12:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1750410730000|2025-06-20 09:12:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1750410780000|2025-06-20 09:13:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750410790000|2025-06-20 09:13:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750410810000|2025-06-20 09:13:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750410860000|2025-06-20 09:14:20|||||||||4
1750410900000|2025-06-20 09:15:00|||||||||1
1750411010000|2025-06-20 09:16:50|||||||||3
1750411040000|2025-06-20 09:17:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|8
1750411050000|2025-06-20 09:17:30|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|1
1750411090000|2025-06-20 09:18:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750411100000|2025-06-20 09:18:20|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|0
1750411110000|2025-06-20 09:18:30|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|0
1750411120000|2025-06-20 09:18:40|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|0
1750411270000|2025-06-20 09:21:10|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|3
1750411280000|2025-06-20 09:21:20|||||||||1
1750411310000|2025-06-20 09:21:50|||||||||2
1750411420000|2025-06-20 09:23:40|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|1
1750411450000|2025-06-20 09:24:10|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|0
1750411460000|2025-06-20 09:24:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750411470000|2025-06-20 09:24:30|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|2
1750411480000|2025-06-20 09:24:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1750411530000|2025-06-20 09:25:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750411810000|2025-06-20 09:30:10|||||||||1
1750411900000|2025-06-20 09:31:40|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1750411910000|2025-06-20 09:31:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1750411920000|2025-06-20 09:32:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|1
1750411930000|2025-06-20 09:32:10|||||||||2
1750412100000|2025-06-20 09:35:00|||||||||1
1750412120000|2025-06-20 09:35:20|||||||||1
1750412340000|2025-06-20 09:39:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1750412350000|2025-06-20 09:39:10|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|0
1750412360000|2025-06-20 09:39:20|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|0
1750412370000|2025-06-20 09:39:30|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1750412380000|2025-06-20 09:39:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750412390000|2025-06-20 09:39:50|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|0
1750412400000|2025-06-20 09:40:00|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|7
1750412420000|2025-06-20 09:40:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|5
1750412450000|2025-06-20 09:40:50|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|2
1750412460000|2025-06-20 09:41:00|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|1
1750412470000|2025-06-20 09:41:10|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1750412490000|2025-06-20 09:41:30|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|0
1750412510000|2025-06-20 09:41:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750412520000|2025-06-20 09:42:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1750412580000|2025-06-20 09:43:00|||||||||1
1750412630000|2025-06-20 09:43:50|||||||||1
1750412740000|2025-06-20 09:45:40|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1750412780000|2025-06-20 09:46:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|2
1750412870000|2025-06-20 09:47:50|||||||||1
1750413020000|2025-06-20 09:50:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1750413060000|2025-06-20 09:51:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750413070000|2025-06-20 09:51:10|||||||||1
1750413090000|2025-06-20 09:51:30|||||||||2
1750413110000|2025-06-20 09:51:50|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|1
1750413130000|2025-06-20 09:52:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750413160000|2025-06-20 09:52:40|||||||||1
1750413240000|2025-06-20 09:54:00|||||||||1
1750413370000|2025-06-20 09:56:10|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|1
1750413380000|2025-06-20 09:56:20|||||||||2
1750413430000|2025-06-20 09:57:10|||||||||1
1750413460000|2025-06-20 09:57:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1750413490000|2025-06-20 09:58:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750413510000|2025-06-20 09:58:30|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|9
1750413520000|2025-06-20 09:58:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|1
1750413550000|2025-06-20 09:59:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|1
1750413600000|2025-06-20 10:00:00|||||||||2
1750413630000|2025-06-20 10:00:30|||||||||1
1750413690000|2025-06-20 10:01:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750413700000|2025-06-20 10:01:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750413790000|2025-06-20 10:03:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750413800000|2025-06-20 10:03:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750413850000|2025-06-20 10:04:10|||||||||3
1750413860000|2025-06-20 10:04:20|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|1
1750413890000|2025-06-20 10:04:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|1
1750413900000|2025-06-20 10:05:00|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|0
1750413910000|2025-06-20 10:05:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750413980000|2025-06-20 10:06:20|||||||||1
1750414030000|2025-06-20 10:07:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1750414080000|2025-06-20 10:08:00|||||||||5
1750414130000|2025-06-20 10:08:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1750414160000|2025-06-20 10:09:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750414200000|2025-06-20 10:10:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1750414220000|2025-06-20 10:10:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750414270000|2025-06-20 10:11:10|||||||||1
1750414300000|2025-06-20 10:11:40|||||||||1
1750414450000|2025-06-20 10:14:10|||||||||1
1750414490000|2025-06-20 10:14:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|11
1750414530000|2025-06-20 10:15:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750414540000|2025-06-20 10:15:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750414550000|2025-06-20 10:15:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750414560000|2025-06-20 10:16:00|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750414570000|2025-06-20 10:16:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750414700000|2025-06-20 10:18:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750414730000|2025-06-20 10:18:50|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750414780000|2025-06-20 10:19:40|||||||||1
1750414880000|2025-06-20 10:21:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750415000000|2025-06-20 10:23:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1750415020000|2025-06-20 10:23:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750415050000|2025-06-20 10:24:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750415430000|2025-06-20 10:30:30|||||||||1
1750415490000|2025-06-20 10:31:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|2
1750415500000|2025-06-20 10:31:40|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|2
1750415520000|2025-06-20 10:32:00|||||||||2
1750415580000|2025-06-20 10:33:00|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|49
1750415590000|2025-06-20 10:33:10|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|2
1750415610000|2025-06-20 10:33:30|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1750415620000|2025-06-20 10:33:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750415630000|2025-06-20 10:33:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750415860000|2025-06-20 10:37:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|53
1750415900000|2025-06-20 10:38:20|21.16|21|21.16|21|21.16|21|21.16|21|0
1750415910000|2025-06-20 10:38:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750415920000|2025-06-20 10:38:40|21.16|21|21.14|20.98|21.19|21.03|21.14|20.98|0
1750416010000|2025-06-20 10:40:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1750416040000|2025-06-20 10:40:40|||||||||1
1750416070000|2025-06-20 10:41:10|||||||||1
1750416080000|2025-06-20 10:41:20|||||||||1
1750416170000|2025-06-20 10:42:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|16
1750416350000|2025-06-20 10:45:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|32
1750416440000|2025-06-20 10:47:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|22
1750416450000|2025-06-20 10:47:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750416520000|2025-06-20 10:48:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750416540000|2025-06-20 10:49:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|29
1750416550000|2025-06-20 10:49:10|||||||||1
1750416620000|2025-06-20 10:50:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1750416640000|2025-06-20 10:50:40|21.16|21|21.14|20.98|21.18|21.02|21.14|20.98|2
1750416650000|2025-06-20 10:50:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1750416670000|2025-06-20 10:51:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|2
1750416680000|2025-06-20 10:51:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1750416690000|2025-06-20 10:51:30|21.14|20.98|21.16|21|21.18|21.02|21.14|20.98|1
1750416700000|2025-06-20 10:51:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750416710000|2025-06-20 10:51:50|||||||||1
1750416730000|2025-06-20 10:52:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750416740000|2025-06-20 10:52:20|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|3
1750416750000|2025-06-20 10:52:30|21.16|21|21.18|21.02|21.18|21.02|21.16|21|0
1750416760000|2025-06-20 10:52:40|21.16|21|21.16|21|21.18|21.02|21.16|21|0
1750416770000|2025-06-20 10:52:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750416810000|2025-06-20 10:53:30|21.16|21|21.14|20.98|21.18|21.02|21.14|20.98|7
1750416820000|2025-06-20 10:53:40|21.16|21|21.14|20.98|21.18|21.02|21.14|20.98|1
1750417000000|2025-06-20 10:56:40|||||||||1
1750417290000|2025-06-20 11:01:30|||||||||1
1750417310000|2025-06-20 11:01:50|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|38
1750417440000|2025-06-20 11:04:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|12
1750417560000|2025-06-20 11:06:00|||||||||2
1750417780000|2025-06-20 11:09:40|||||||||1
1750417880000|2025-06-20 11:11:20|||||||||1
1750417980000|2025-06-20 11:13:00|||||||||1
1750417990000|2025-06-20 11:13:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|34
1750418000000|2025-06-20 11:13:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|4
1750418020000|2025-06-20 11:13:40|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1750418030000|2025-06-20 11:13:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750418090000|2025-06-20 11:14:50|||||||||1
1750418110000|2025-06-20 11:15:10|||||||||1
1750418120000|2025-06-20 11:15:20|||||||||1
1750418320000|2025-06-20 11:18:40|||||||||1
1750418410000|2025-06-20 11:20:10|||||||||1
1750418550000|2025-06-20 11:22:30|||||||||1
1750418590000|2025-06-20 11:23:10|||||||||1
1750418780000|2025-06-20 11:26:20|||||||||1
1750418860000|2025-06-20 11:27:40|||||||||1
1750418970000|2025-06-20 11:29:30|||||||||1
1750419250000|2025-06-20 11:34:10|||||||||1
1750419400000|2025-06-20 11:36:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1750419410000|2025-06-20 11:36:50|||||||||1
1750419420000|2025-06-20 11:37:00|||||||||4
1750419430000|2025-06-20 11:37:10|||||||||2
1750419700000|2025-06-20 11:41:40|||||||||26
1750419710000|2025-06-20 11:41:50|||||||||2
1750419760000|2025-06-20 11:42:40|||||||||6
1750419780000|2025-06-20 11:43:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1750419790000|2025-06-20 11:43:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1750419820000|2025-06-20 11:43:40|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|4
1750419830000|2025-06-20 11:43:50|||||||||1
1750419890000|2025-06-20 11:44:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|59
1750419900000|2025-06-20 11:45:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|136
1750419910000|2025-06-20 11:45:10|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|134
1750419920000|2025-06-20 11:45:20|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|71
1750419930000|2025-06-20 11:45:30|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|1
1750419940000|2025-06-20 11:45:40|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|15
1750419950000|2025-06-20 11:45:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|7
1750419960000|2025-06-20 11:46:00|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|4
1750419970000|2025-06-20 11:46:10|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|2
1750419990000|2025-06-20 11:46:30|||||||||2
1750420040000|2025-06-20 11:47:20|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|16
1750420050000|2025-06-20 11:47:30|20.8|20.64|20.79|20.63|20.84|20.68|20.79|20.63|2
1750420060000|2025-06-20 11:47:40|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|8
1750420090000|2025-06-20 11:48:10|||||||||42
1750420120000|2025-06-20 11:48:40|||||||||1
1750420140000|2025-06-20 11:49:00|||||||||1
1750420190000|2025-06-20 11:49:50|||||||||51
1750420210000|2025-06-20 11:50:10|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|21
1750420220000|2025-06-20 11:50:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|29
1750420240000|2025-06-20 11:50:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|5
1750420250000|2025-06-20 11:50:50|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|11
1750420260000|2025-06-20 11:51:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750420290000|2025-06-20 11:51:30|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|2
1750420300000|2025-06-20 11:51:40|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|9
1750420310000|2025-06-20 11:51:50|20.82|20.66|20.82|20.66|20.84|20.68|20.79|20.63|4
1750420320000|2025-06-20 11:52:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|0
1750420330000|2025-06-20 11:52:10|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|0
1750420340000|2025-06-20 11:52:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750420360000|2025-06-20 11:52:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1750420370000|2025-06-20 11:52:50|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|1
1750420380000|2025-06-20 11:53:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1750420390000|2025-06-20 11:53:10|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|1
1750420400000|2025-06-20 11:53:20|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1750420410000|2025-06-20 11:53:30|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|5
1750420420000|2025-06-20 11:53:40|||||||||2
1750420450000|2025-06-20 11:54:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1750420460000|2025-06-20 11:54:20|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|20
1750420500000|2025-06-20 11:55:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|1
1750420510000|2025-06-20 11:55:10|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|0
1750420520000|2025-06-20 11:55:20|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|1
1750420540000|2025-06-20 11:55:40|||||||||1
1750420550000|2025-06-20 11:55:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|0
1750420600000|2025-06-20 11:56:40|||||||||3
1750420610000|2025-06-20 11:56:50|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|4
1750420620000|2025-06-20 11:57:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|0
1750420640000|2025-06-20 11:57:20|||||||||4
1750420750000|2025-06-20 11:59:10|||||||||1
1750420770000|2025-06-20 11:59:30|||||||||1
1750420820000|2025-06-20 12:00:20|||||||||16
1750420830000|2025-06-20 12:00:30|||||||||1
1750420860000|2025-06-20 12:01:00|||||||||1
1750420900000|2025-06-20 12:01:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|14
1750420990000|2025-06-20 12:03:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1750421000000|2025-06-20 12:03:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1750421010000|2025-06-20 12:03:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750421060000|2025-06-20 12:04:20|20.87|20.71|20.89|20.73|20.89|20.73|20.84|20.68|3
1750421070000|2025-06-20 12:04:30|20.87|20.71|20.89|20.73|20.89|20.73|20.84|20.68|2
1750421080000|2025-06-20 12:04:40|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|0
1750421100000|2025-06-20 12:05:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|5
1750421150000|2025-06-20 12:05:50|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|3
1750421160000|2025-06-20 12:06:00|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|1
1750421170000|2025-06-20 12:06:10|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|0
1750421180000|2025-06-20 12:06:20|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|0
1750421190000|2025-06-20 12:06:30|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|5
1750421210000|2025-06-20 12:06:50|||||||||1
1750421240000|2025-06-20 12:07:20|||||||||1
1750421260000|2025-06-20 12:07:40|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|2
1750421270000|2025-06-20 12:07:50|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|2
1750421320000|2025-06-20 12:08:40|||||||||1
1750421350000|2025-06-20 12:09:10|||||||||1
1750421430000|2025-06-20 12:10:30|||||||||2
1750421480000|2025-06-20 12:11:20|||||||||4
1750421540000|2025-06-20 12:12:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1750421790000|2025-06-20 12:16:30|||||||||1
1750421840000|2025-06-20 12:17:20|||||||||2
1750421850000|2025-06-20 12:17:30|||||||||1
1750421910000|2025-06-20 12:18:30|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|2
1750421920000|2025-06-20 12:18:40|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|10
1750421930000|2025-06-20 12:18:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|1
1750422130000|2025-06-20 12:22:10|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|7
1750422180000|2025-06-20 12:23:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|6
1750422190000|2025-06-20 12:23:10|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|0
1750422200000|2025-06-20 12:23:20|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|0
1750422210000|2025-06-20 12:23:30|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|0
1750422220000|2025-06-20 12:23:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1750422230000|2025-06-20 12:23:50|||||||||10
1750422350000|2025-06-20 12:25:50|||||||||1
1750422430000|2025-06-20 12:27:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|22
1750422440000|2025-06-20 12:27:20|||||||||1
1750422450000|2025-06-20 12:27:30|||||||||70
1750422470000|2025-06-20 12:27:50|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|54
1750422480000|2025-06-20 12:28:00|||||||||2
1750422530000|2025-06-20 12:28:50|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|4
1750422540000|2025-06-20 12:29:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|0
1750422570000|2025-06-20 12:29:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1750422580000|2025-06-20 12:29:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1750422590000|2025-06-20 12:29:50|||||||||12
1750422610000|2025-06-20 12:30:10|||||||||1
1750422630000|2025-06-20 12:30:30|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|11
1750422670000|2025-06-20 12:31:10|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|4
1750422680000|2025-06-20 12:31:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|2
1750422690000|2025-06-20 12:31:30|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|3
1750422720000|2025-06-20 12:32:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|0
1750422740000|2025-06-20 12:32:20|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|4
1750422770000|2025-06-20 12:32:50|||||||||2
1750422780000|2025-06-20 12:33:00|||||||||2
1750422790000|2025-06-20 12:33:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1750422800000|2025-06-20 12:33:20|||||||||1
1750422810000|2025-06-20 12:33:30|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|45
1750422820000|2025-06-20 12:33:40|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|5
1750422830000|2025-06-20 12:33:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1750422840000|2025-06-20 12:34:00|||||||||1
1750422850000|2025-06-20 12:34:10|||||||||3
1750422860000|2025-06-20 12:34:20|||||||||4
1750422890000|2025-06-20 12:34:50|20.75|20.59|20.75|20.59|20.79|20.63|20.75|20.59|15
1750422900000|2025-06-20 12:35:00|20.77|20.61|20.79|20.63|20.79|20.63|20.75|20.59|0
1750422930000|2025-06-20 12:35:30|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|5
1750422940000|2025-06-20 12:35:40|||||||||3
1750423000000|2025-06-20 12:36:40|||||||||44
1750423010000|2025-06-20 12:36:50|20.82|20.66|20.82|20.66|20.84|20.68|20.79|20.63|4
1750423020000|2025-06-20 12:37:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750423040000|2025-06-20 12:37:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|21
1750423090000|2025-06-20 12:38:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1750423100000|2025-06-20 12:38:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750423120000|2025-06-20 12:38:40|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|8
1750423180000|2025-06-20 12:39:40|||||||||6
1750423190000|2025-06-20 12:39:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|2
1750423220000|2025-06-20 12:40:20|||||||||1
1750423270000|2025-06-20 12:41:10|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|11
1750423280000|2025-06-20 12:41:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750423300000|2025-06-20 12:41:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|39
1750423310000|2025-06-20 12:41:50|||||||||1
1750423320000|2025-06-20 12:42:00|||||||||2
1750423330000|2025-06-20 12:42:10|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|6
1750423340000|2025-06-20 12:42:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|0
1750423350000|2025-06-20 12:42:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1750423360000|2025-06-20 12:42:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750423370000|2025-06-20 12:42:50|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|6
1750423380000|2025-06-20 12:43:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|0
1750423450000|2025-06-20 12:44:10|||||||||6
1750423590000|2025-06-20 12:46:30|||||||||1
1750423670000|2025-06-20 12:47:50|||||||||1
1750423680000|2025-06-20 12:48:00|||||||||1
1750423700000|2025-06-20 12:48:20|||||||||1
1750423750000|2025-06-20 12:49:10|||||||||1
1750423810000|2025-06-20 12:50:10|||||||||3
1750423870000|2025-06-20 12:51:10|||||||||4
1750423900000|2025-06-20 12:51:40|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|15
1750423910000|2025-06-20 12:51:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1750423920000|2025-06-20 12:52:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750423980000|2025-06-20 12:53:00|||||||||2
1750424070000|2025-06-20 12:54:30|||||||||1
1750424080000|2025-06-20 12:54:40|||||||||1
1750424110000|2025-06-20 12:55:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1750424130000|2025-06-20 12:55:30|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1750424170000|2025-06-20 12:56:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|20
1750424180000|2025-06-20 12:56:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1750424240000|2025-06-20 12:57:20|||||||||10
1750424350000|2025-06-20 12:59:10|||||||||1
1750424360000|2025-06-20 12:59:20|||||||||2
1750424380000|2025-06-20 12:59:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1750424400000|2025-06-20 13:00:00|||||||||4
1750424580000|2025-06-20 13:03:00|||||||||3
1750424630000|2025-06-20 13:03:50|||||||||1
1750424660000|2025-06-20 13:04:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|24
1750424670000|2025-06-20 13:04:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|75
1750424680000|2025-06-20 13:04:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1750424700000|2025-06-20 13:05:00|||||||||10
1750424720000|2025-06-20 13:05:20|||||||||1
1750424750000|2025-06-20 13:05:50|||||||||1
1750424760000|2025-06-20 13:06:00|||||||||1
1750424770000|2025-06-20 13:06:10|||||||||1
1750424780000|2025-06-20 13:06:20|||||||||2
1750424790000|2025-06-20 13:06:30|||||||||2
1750424800000|2025-06-20 13:06:40|||||||||1
1750424810000|2025-06-20 13:06:50|||||||||1
1750424820000|2025-06-20 13:07:00|||||||||1
1750424830000|2025-06-20 13:07:10|||||||||1
1750424840000|2025-06-20 13:07:20|||||||||2
1750424850000|2025-06-20 13:07:30|||||||||1
1750424860000|2025-06-20 13:07:40|||||||||1
1750424870000|2025-06-20 13:07:50|||||||||2
1750424890000|2025-06-20 13:08:10|||||||||2
1750424900000|2025-06-20 13:08:20|||||||||1
1750424910000|2025-06-20 13:08:30|||||||||1
1750424920000|2025-06-20 13:08:40|||||||||2
1750424940000|2025-06-20 13:09:00|||||||||4
1750424950000|2025-06-20 13:09:10|||||||||2
1750424970000|2025-06-20 13:09:30|||||||||1
1750424990000|2025-06-20 13:09:50|||||||||2
1750425000000|2025-06-20 13:10:00|||||||||4
1750425020000|2025-06-20 13:10:20|||||||||3
1750425030000|2025-06-20 13:10:30|||||||||1
1750425040000|2025-06-20 13:10:40|||||||||14
1750425050000|2025-06-20 13:10:50|||||||||5
1750425130000|2025-06-20 13:12:10|||||||||1
1750425280000|2025-06-20 13:14:40|||||||||7
1750425340000|2025-06-20 13:15:40|||||||||1
1750425350000|2025-06-20 13:15:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1750425360000|2025-06-20 13:16:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|7
1750425380000|2025-06-20 13:16:20|||||||||1
1750425410000|2025-06-20 13:16:50|||||||||1
1750425420000|2025-06-20 13:17:00|||||||||1
1750425460000|2025-06-20 13:17:40|||||||||1
1750425480000|2025-06-20 13:18:00|||||||||1
1750425500000|2025-06-20 13:18:20|||||||||1
1750425540000|2025-06-20 13:19:00|||||||||5
1750425550000|2025-06-20 13:19:10|||||||||1
1750425590000|2025-06-20 13:19:50|||||||||1
1750425740000|2025-06-20 13:22:20|||||||||10
1750425750000|2025-06-20 13:22:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|19
1750425810000|2025-06-20 13:23:30|||||||||2
1750425820000|2025-06-20 13:23:40|||||||||1
1750425850000|2025-06-20 13:24:10|||||||||1
1750425860000|2025-06-20 13:24:20|||||||||1
1750425870000|2025-06-20 13:24:30|||||||||4
1750425880000|2025-06-20 13:24:40|||||||||1
1750425900000|2025-06-20 13:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.82|20.66|42
1750425960000|2025-06-20 13:26:00|||||||||2
1750425970000|2025-06-20 13:26:10|||||||||5
1750426020000|2025-06-20 13:27:00|||||||||1
1750426060000|2025-06-20 13:27:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|18
1750426070000|2025-06-20 13:27:50|||||||||4
1750426110000|2025-06-20 13:28:30|||||||||1
1750426130000|2025-06-20 13:28:50|||||||||17
1750426160000|2025-06-20 13:29:20|||||||||36
1750426170000|2025-06-20 13:29:30|||||||||23
1750426180000|2025-06-20 13:29:40|||||||||25
1750426190000|2025-06-20 13:29:50|||||||||27
1750426200000|2025-06-20 13:30:00|20.75|20.59|20.75|20.59|20.8|20.64|20.75|20.59|427
1750426210000|2025-06-20 13:30:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|5
1750426220000|2025-06-20 13:30:20|||||||||7
1750426230000|2025-06-20 13:30:30|||||||||2
1750426240000|2025-06-20 13:30:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1750426250000|2025-06-20 13:30:50|||||||||4
1750426260000|2025-06-20 13:31:00|||||||||7
1750426270000|2025-06-20 13:31:10|||||||||3
1750426280000|2025-06-20 13:31:20|||||||||55
1750426290000|2025-06-20 13:31:30|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|44
1750426300000|2025-06-20 13:31:40|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|49
1750426310000|2025-06-20 13:31:50|||||||||5
1750426320000|2025-06-20 13:32:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|36
1750426330000|2025-06-20 13:32:10|||||||||1
1750426340000|2025-06-20 13:32:20|||||||||21
1750426350000|2025-06-20 13:32:30|||||||||49
1750426360000|2025-06-20 13:32:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1750426370000|2025-06-20 13:32:50|||||||||2
1750426390000|2025-06-20 13:33:10|||||||||6
1750426400000|2025-06-20 13:33:20|||||||||111
1750426410000|2025-06-20 13:33:30|||||||||6
1750426420000|2025-06-20 13:33:40|||||||||7
1750426430000|2025-06-20 13:33:50|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|49
1750426440000|2025-06-20 13:34:00|20.8|20.64|20.8|20.64|20.84|20.68|20.8|20.64|4
1750426450000|2025-06-20 13:34:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|27
1750426460000|2025-06-20 13:34:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|10
1750426470000|2025-06-20 13:34:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|21
1750426480000|2025-06-20 13:34:40|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|9
1750426490000|2025-06-20 13:34:50|20.82|20.66|20.8|20.64|20.84|20.68|20.8|20.64|21
1750426500000|2025-06-20 13:35:00|||||||||5
1750426510000|2025-06-20 13:35:10|||||||||4
1750426520000|2025-06-20 13:35:20|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|145
1750426530000|2025-06-20 13:35:30|||||||||17
1750426540000|2025-06-20 13:35:40|||||||||1
1750426550000|2025-06-20 13:35:50|||||||||2
1750426560000|2025-06-20 13:36:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|62
1750426590000|2025-06-20 13:36:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|16
1750426600000|2025-06-20 13:36:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|40
1750426620000|2025-06-20 13:37:00|20.75|20.59|20.75|20.59|20.8|20.64|20.75|20.59|78
1750426630000|2025-06-20 13:37:10|||||||||7
1750426640000|2025-06-20 13:37:20|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|24
1750426660000|2025-06-20 13:37:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|16
1750426670000|2025-06-20 13:37:50|||||||||6
1750426680000|2025-06-20 13:38:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|17
1750426690000|2025-06-20 13:38:10|||||||||2
1750426700000|2025-06-20 13:38:20|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|19
1750426710000|2025-06-20 13:38:30|20.77|20.61|20.75|20.59|20.8|20.64|20.75|20.59|11
1750426720000|2025-06-20 13:38:40|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|7
1750426730000|2025-06-20 13:38:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|24
1750426740000|2025-06-20 13:39:00|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|11
1750426750000|2025-06-20 13:39:10|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|27
1750426760000|2025-06-20 13:39:20|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|29
1750426770000|2025-06-20 13:39:30|20.77|20.61|20.8|20.64|20.8|20.64|20.75|20.59|9
1750426780000|2025-06-20 13:39:40|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|12
1750426790000|2025-06-20 13:39:50|||||||||6
1750426800000|2025-06-20 13:40:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|47
1750426820000|2025-06-20 13:40:20|||||||||36
1750426830000|2025-06-20 13:40:30|||||||||17
1750426840000|2025-06-20 13:40:40|||||||||5
1750426850000|2025-06-20 13:40:50|||||||||1
1750426860000|2025-06-20 13:41:00|||||||||4
1750426870000|2025-06-20 13:41:10|||||||||1
1750426890000|2025-06-20 13:41:30|||||||||2
1750426900000|2025-06-20 13:41:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|39
1750426930000|2025-06-20 13:42:10|||||||||2
1750426940000|2025-06-20 13:42:20|||||||||19
1750426950000|2025-06-20 13:42:30|||||||||8
1750426960000|2025-06-20 13:42:40|||||||||1
1750426980000|2025-06-20 13:43:00|||||||||10
1750426990000|2025-06-20 13:43:10|||||||||7
1750427000000|2025-06-20 13:43:20|||||||||18
1750427010000|2025-06-20 13:43:30|||||||||12
1750427020000|2025-06-20 13:43:40|||||||||2
1750427030000|2025-06-20 13:43:50|||||||||65
1750427040000|2025-06-20 13:44:00|||||||||8
1750427050000|2025-06-20 13:44:10|||||||||2
1750427060000|2025-06-20 13:44:20|||||||||3
1750427070000|2025-06-20 13:44:30|||||||||1
1750427080000|2025-06-20 13:44:40|||||||||1
1750427090000|2025-06-20 13:44:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|93
1750427100000|2025-06-20 13:45:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|62
1750427110000|2025-06-20 13:45:10|||||||||2
1750427120000|2025-06-20 13:45:20|||||||||5
1750427130000|2025-06-20 13:45:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|33
1750427140000|2025-06-20 13:45:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|27
1750427150000|2025-06-20 13:45:50|||||||||1
1750427160000|2025-06-20 13:46:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|196
1750427170000|2025-06-20 13:46:10|||||||||2
1750427180000|2025-06-20 13:46:20|||||||||9
1750427190000|2025-06-20 13:46:30|||||||||4
1750427210000|2025-06-20 13:46:50|||||||||7
1750427220000|2025-06-20 13:47:00|||||||||32
1750427230000|2025-06-20 13:47:10|||||||||7
1750427240000|2025-06-20 13:47:20|||||||||2
1750427250000|2025-06-20 13:47:30|||||||||1
1750427270000|2025-06-20 13:47:50|||||||||15
1750427290000|2025-06-20 13:48:10|||||||||2
1750427300000|2025-06-20 13:48:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|186
1750427310000|2025-06-20 13:48:30|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|28
1750427320000|2025-06-20 13:48:40|||||||||1
1750427350000|2025-06-20 13:49:10|||||||||2
1750427370000|2025-06-20 13:49:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|137
1750427380000|2025-06-20 13:49:40|||||||||1
1750427390000|2025-06-20 13:49:50|||||||||5
1750427400000|2025-06-20 13:50:00|||||||||3
1750427410000|2025-06-20 13:50:10|20.94|20.78|20.94|20.78|20.94|20.78|20.9|20.74|201
1750427420000|2025-06-20 13:50:20|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|17
1750427430000|2025-06-20 13:50:30|20.92|20.76|20.94|20.78|20.94|20.78|20.9|20.74|36
1750427440000|2025-06-20 13:50:40|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|114
1750427450000|2025-06-20 13:50:50|||||||||3
1750427460000|2025-06-20 13:51:00|||||||||11
1750427480000|2025-06-20 13:51:20|||||||||15
1750427490000|2025-06-20 13:51:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|9
1750427500000|2025-06-20 13:51:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|15
1750427510000|2025-06-20 13:51:50|||||||||53
1750427520000|2025-06-20 13:52:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|117
1750427530000|2025-06-20 13:52:10|||||||||1
1750427540000|2025-06-20 13:52:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|5
1750427550000|2025-06-20 13:52:30|||||||||7
1750427560000|2025-06-20 13:52:40|||||||||2
1750427570000|2025-06-20 13:52:50|||||||||4
1750427590000|2025-06-20 13:53:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|40
1750427600000|2025-06-20 13:53:20|||||||||69
1750427620000|2025-06-20 13:53:40|20.94|20.78|20.94|20.78|20.94|20.78|20.9|20.74|29
1750427640000|2025-06-20 13:54:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|156
1750427650000|2025-06-20 13:54:10|||||||||5
1750427660000|2025-06-20 13:54:20|||||||||1
1750427670000|2025-06-20 13:54:30|||||||||1
1750427680000|2025-06-20 13:54:40|20.94|20.78|20.92|20.76|20.94|20.78|20.9|20.74|19
1750427690000|2025-06-20 13:54:50|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|1
1750427700000|2025-06-20 13:55:00|||||||||4
1750427730000|2025-06-20 13:55:30|||||||||1
1750427740000|2025-06-20 13:55:40|||||||||2
1750427750000|2025-06-20 13:55:50|||||||||41
1750427760000|2025-06-20 13:56:00|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|19
1750427770000|2025-06-20 13:56:10|||||||||32
1750427780000|2025-06-20 13:56:20|||||||||3
1750427790000|2025-06-20 13:56:30|||||||||1
1750427810000|2025-06-20 13:56:50|||||||||3
1750427820000|2025-06-20 13:57:00|||||||||4
1750427830000|2025-06-20 13:57:10|||||||||1
1750427840000|2025-06-20 13:57:20|||||||||1
1750427850000|2025-06-20 13:57:30|||||||||2
1750427860000|2025-06-20 13:57:40|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|36
1750427880000|2025-06-20 13:58:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|61
1750427890000|2025-06-20 13:58:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1750427910000|2025-06-20 13:58:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|6
1750427920000|2025-06-20 13:58:40|||||||||6
1750427940000|2025-06-20 13:59:00|||||||||4
1750427950000|2025-06-20 13:59:10|21.03|20.87|21.03|20.87|21.04|20.88|20.99|20.83|29
1750427960000|2025-06-20 13:59:20|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|5
1750427970000|2025-06-20 13:59:30|||||||||51
1750427980000|2025-06-20 13:59:40|||||||||1
1750427990000|2025-06-20 13:59:50|||||||||4
1750428000000|2025-06-20 14:00:00|21.03|20.87|20.99|20.83|21.04|20.88|20.99|20.83|39
1750428010000|2025-06-20 14:00:10|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|21
1750428020000|2025-06-20 14:00:20|||||||||3
1750428030000|2025-06-20 14:00:30|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|8
1750428040000|2025-06-20 14:00:40|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|43
1750428050000|2025-06-20 14:00:50|20.95|20.79|20.94|20.78|20.99|20.83|20.94|20.78|77
1750428060000|2025-06-20 14:01:00|20.98|20.82|20.99|20.83|20.99|20.83|20.96|20.8|7
1750428070000|2025-06-20 14:01:10|||||||||24
1750428080000|2025-06-20 14:01:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|29
1750428100000|2025-06-20 14:01:40|||||||||14
1750428110000|2025-06-20 14:01:50|20.99|20.83|21|20.84|21|20.84|20.99|20.83|2
1750428120000|2025-06-20 14:02:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|36
1750428130000|2025-06-20 14:02:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|15
1750428140000|2025-06-20 14:02:20|||||||||6
1750428150000|2025-06-20 14:02:30|||||||||1
1750428160000|2025-06-20 14:02:40|21|20.84|21|20.84|21|20.84|21|20.84|57
1750428170000|2025-06-20 14:02:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|51
1750428180000|2025-06-20 14:03:00|21|20.84|21|20.84|21|20.84|20.99|20.83|0
1750428190000|2025-06-20 14:03:10|21.04|20.88|21|20.84|21.04|20.88|21|20.84|59
1750428200000|2025-06-20 14:03:20|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|7
1750428210000|2025-06-20 14:03:30|||||||||3
1750428220000|2025-06-20 14:03:40|21|20.84|20.99|20.83|21|20.84|20.99|20.83|51
1750428230000|2025-06-20 14:03:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1750428240000|2025-06-20 14:04:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750428250000|2025-06-20 14:04:10|21|20.84|21|20.84|21|20.84|21|20.84|10
1750428260000|2025-06-20 14:04:20|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|31
1750428270000|2025-06-20 14:04:30|20.97|20.81|20.99|20.83|20.99|20.83|20.95|20.79|21
1750428280000|2025-06-20 14:04:40|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|12
1750428290000|2025-06-20 14:04:50|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|6
1750428310000|2025-06-20 14:05:10|||||||||10
1750428320000|2025-06-20 14:05:20|||||||||5
1750428340000|2025-06-20 14:05:40|||||||||25
1750428350000|2025-06-20 14:05:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|26
1750428360000|2025-06-20 14:06:00|21|20.84|21|20.84|21|20.84|21|20.84|6
1750428370000|2025-06-20 14:06:10|21.04|20.88|21|20.84|21.04|20.88|21|20.84|22
1750428380000|2025-06-20 14:06:20|21.04|20.88|21|20.84|21.04|20.88|21|20.84|11
1750428400000|2025-06-20 14:06:40|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|150
1750428410000|2025-06-20 14:06:50|20.97|20.81|20.99|20.83|20.99|20.83|20.95|20.79|18
1750428420000|2025-06-20 14:07:00|21|20.84|21|20.84|21|20.84|20.99|20.83|1
1750428430000|2025-06-20 14:07:10|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|9
1750428440000|2025-06-20 14:07:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|1
1750428460000|2025-06-20 14:07:40|||||||||1
1750428470000|2025-06-20 14:07:50|||||||||8
1750428480000|2025-06-20 14:08:00|||||||||3
1750428490000|2025-06-20 14:08:10|21.04|20.88|21.04|20.88|21.04|20.88|21|20.84|11
1750428500000|2025-06-20 14:08:20|21|20.84|21.04|20.88|21.04|20.88|21|20.84|11
1750428510000|2025-06-20 14:08:30|||||||||23
1750428520000|2025-06-20 14:08:40|21.02|20.86|21|20.84|21.04|20.88|21|20.84|74
1750428530000|2025-06-20 14:08:50|||||||||24
1750428540000|2025-06-20 14:09:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|8
1750428550000|2025-06-20 14:09:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|21
1750428560000|2025-06-20 14:09:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1750428570000|2025-06-20 14:09:30|20.97|20.81|21|20.84|21|20.84|20.97|20.81|2
1750428580000|2025-06-20 14:09:40|20.99|20.83|21|20.84|21|20.84|20.97|20.81|18
1750428590000|2025-06-20 14:09:50|20.99|20.83|21|20.84|21|20.84|20.99|20.83|1
1750428600000|2025-06-20 14:10:00|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|5
1750428610000|2025-06-20 14:10:10|20.99|20.83|20.95|20.79|21|20.84|20.95|20.79|50
1750428620000|2025-06-20 14:10:20|20.99|20.83|21|20.84|21|20.84|20.95|20.79|24
1750428630000|2025-06-20 14:10:30|||||||||1
1750428650000|2025-06-20 14:10:50|20.99|20.83|21|20.84|21|20.84|20.99|20.83|11
1750428660000|2025-06-20 14:11:00|20.99|20.83|20.99|20.83|20.99|20.83|20.95|20.79|15
1750428680000|2025-06-20 14:11:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1750428690000|2025-06-20 14:11:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|7
1750428700000|2025-06-20 14:11:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|3
1750428710000|2025-06-20 14:11:50|21.02|20.86|21.04|20.88|21.04|20.88|21|20.84|2
1750428720000|2025-06-20 14:12:00|21|20.84|21|20.84|21|20.84|21|20.84|13
1750428730000|2025-06-20 14:12:10|||||||||3
1750428740000|2025-06-20 14:12:20|||||||||1
1750428750000|2025-06-20 14:12:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|71
1750428760000|2025-06-20 14:12:40|21|20.84|21|20.84|21|20.84|21|20.84|4
1750428770000|2025-06-20 14:12:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|41
1750428790000|2025-06-20 14:13:10|||||||||10
1750428800000|2025-06-20 14:13:20|||||||||27
1750428810000|2025-06-20 14:13:30|||||||||7
1750428820000|2025-06-20 14:13:40|||||||||1
1750428830000|2025-06-20 14:13:50|21|20.84|21|20.84|21|20.84|21|20.84|146
1750428840000|2025-06-20 14:14:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|84
1750428850000|2025-06-20 14:14:10|21.04|20.88|21|20.84|21.04|20.88|21|20.84|114
1750428860000|2025-06-20 14:14:20|||||||||1
1750428870000|2025-06-20 14:14:30|||||||||10
1750428890000|2025-06-20 14:14:50|||||||||1
1750428910000|2025-06-20 14:15:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|32
1750428920000|2025-06-20 14:15:20|21|20.84|21|20.84|21|20.84|21|20.84|28
1750428950000|2025-06-20 14:15:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1750428960000|2025-06-20 14:16:00|||||||||2
1750428970000|2025-06-20 14:16:10|||||||||12
1750428980000|2025-06-20 14:16:20|||||||||19
1750429000000|2025-06-20 14:16:40|||||||||5
1750429010000|2025-06-20 14:16:50|||||||||2
1750429020000|2025-06-20 14:17:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|88
1750429030000|2025-06-20 14:17:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1750429040000|2025-06-20 14:17:20|||||||||9
1750429050000|2025-06-20 14:17:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|84
1750429070000|2025-06-20 14:17:50|||||||||2
1750429080000|2025-06-20 14:18:00|||||||||5
1750429100000|2025-06-20 14:18:20|20.94|20.78|20.95|20.79|20.95|20.79|20.9|20.74|65
1750429120000|2025-06-20 14:18:40|||||||||1
1750429140000|2025-06-20 14:19:00|||||||||82
1750429150000|2025-06-20 14:19:10|||||||||2
1750429160000|2025-06-20 14:19:20|||||||||3
1750429170000|2025-06-20 14:19:30|||||||||2
1750429190000|2025-06-20 14:19:50|||||||||18
1750429200000|2025-06-20 14:20:00|||||||||3
1750429210000|2025-06-20 14:20:10|||||||||6
1750429220000|2025-06-20 14:20:20|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|17
1750429230000|2025-06-20 14:20:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|22
1750429240000|2025-06-20 14:20:40|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|3
1750429250000|2025-06-20 14:20:50|||||||||2
1750429260000|2025-06-20 14:21:00|||||||||5
1750429280000|2025-06-20 14:21:20|||||||||11
1750429290000|2025-06-20 14:21:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|33
1750429310000|2025-06-20 14:21:50|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|15
1750429320000|2025-06-20 14:22:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|84
1750429330000|2025-06-20 14:22:10|||||||||28
1750429350000|2025-06-20 14:22:30|||||||||1
1750429360000|2025-06-20 14:22:40|||||||||1
1750429370000|2025-06-20 14:22:50|||||||||6
1750429380000|2025-06-20 14:23:00|||||||||1
1750429400000|2025-06-20 14:23:20|20.92|20.76|20.9|20.74|20.95|20.79|20.9|20.74|26
1750429410000|2025-06-20 14:23:30|20.95|20.79|20.95|20.79|20.95|20.79|20.92|20.76|18
1750429420000|2025-06-20 14:23:40|||||||||1
1750429430000|2025-06-20 14:23:50|21|20.84|21|20.84|21|20.84|21|20.84|38
1750429440000|2025-06-20 14:24:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|3
1750429450000|2025-06-20 14:24:10|21.05|20.89|21.05|20.89|21.05|20.89|21.02|20.86|13
1750429460000|2025-06-20 14:24:20|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|10
1750429470000|2025-06-20 14:24:30|||||||||1
1750429480000|2025-06-20 14:24:40|21.09|20.93|21.1|20.94|21.1|20.94|21.05|20.89|47
1750429490000|2025-06-20 14:24:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|1
1750429500000|2025-06-20 14:25:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|218
1750429510000|2025-06-20 14:25:10|||||||||3
1750429520000|2025-06-20 14:25:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|4
1750429530000|2025-06-20 14:25:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|4
1750429540000|2025-06-20 14:25:40|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|62
1750429550000|2025-06-20 14:25:50|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|13
1750429560000|2025-06-20 14:26:00|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|10
1750429570000|2025-06-20 14:26:10|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|28
1750429580000|2025-06-20 14:26:20|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|15
1750429590000|2025-06-20 14:26:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|15
1750429600000|2025-06-20 14:26:40|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|9
1750429610000|2025-06-20 14:26:50|21.17|21.01|21.17|21.01|21.19|21.03|21.15|20.99|32
1750429620000|2025-06-20 14:27:00|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|17
1750429630000|2025-06-20 14:27:10|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|10
1750429640000|2025-06-20 14:27:20|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|41
1750429650000|2025-06-20 14:27:30|||||||||3
1750429660000|2025-06-20 14:27:40|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|24
1750429670000|2025-06-20 14:27:50|||||||||1
1750429680000|2025-06-20 14:28:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|16
1750429690000|2025-06-20 14:28:10|||||||||13
1750429700000|2025-06-20 14:28:20|21.07|20.91|21.05|20.89|21.09|20.93|21.05|20.89|11
1750429710000|2025-06-20 14:28:30|||||||||28
1750429720000|2025-06-20 14:28:40|||||||||2
1750429730000|2025-06-20 14:28:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|7
1750429740000|2025-06-20 14:29:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|9
1750429750000|2025-06-20 14:29:10|||||||||12
1750429760000|2025-06-20 14:29:20|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|26
1750429770000|2025-06-20 14:29:30|||||||||1
1750429780000|2025-06-20 14:29:40|||||||||1
1750429790000|2025-06-20 14:29:50|||||||||17
1750429800000|2025-06-20 14:30:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|73
1750429810000|2025-06-20 14:30:10|21.14|20.98|21.1|20.94|21.14|20.98|21.09|20.93|108
1750429820000|2025-06-20 14:30:20|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|21
1750429830000|2025-06-20 14:30:30|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|5
1750429840000|2025-06-20 14:30:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|10
1750429850000|2025-06-20 14:30:50|||||||||2
1750429860000|2025-06-20 14:31:00|||||||||4
1750429870000|2025-06-20 14:31:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|11
1750429880000|2025-06-20 14:31:20|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|3
1750429890000|2025-06-20 14:31:30|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|6
1750429900000|2025-06-20 14:31:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1750429910000|2025-06-20 14:31:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750429920000|2025-06-20 14:32:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|1
1750429930000|2025-06-20 14:32:10|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|78
1750429940000|2025-06-20 14:32:20|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|7
1750429950000|2025-06-20 14:32:30|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|1
1750429960000|2025-06-20 14:32:40|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|38
1750429970000|2025-06-20 14:32:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750429980000|2025-06-20 14:33:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|30
1750429990000|2025-06-20 14:33:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1750430000000|2025-06-20 14:33:20|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|6
1750430010000|2025-06-20 14:33:30|||||||||1
1750430020000|2025-06-20 14:33:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|10
1750430030000|2025-06-20 14:33:50|||||||||6
1750430040000|2025-06-20 14:34:00|||||||||25
1750430050000|2025-06-20 14:34:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|2
1750430060000|2025-06-20 14:34:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1750430070000|2025-06-20 14:34:30|21.1|20.94|21.1|20.94|21.14|20.98|21.1|20.94|23
1750430080000|2025-06-20 14:34:40|||||||||20
1750430090000|2025-06-20 14:34:50|||||||||4
1750430100000|2025-06-20 14:35:00|||||||||3
1750430110000|2025-06-20 14:35:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|11
1750430120000|2025-06-20 14:35:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|2
1750430130000|2025-06-20 14:35:30|||||||||2
1750430140000|2025-06-20 14:35:40|21.05|20.89|21.09|20.93|21.1|20.94|21.05|20.89|28
1750430150000|2025-06-20 14:35:50|||||||||1
1750430160000|2025-06-20 14:36:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750430170000|2025-06-20 14:36:10|||||||||12
1750430180000|2025-06-20 14:36:20|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|31
1750430190000|2025-06-20 14:36:30|21.07|20.91|21.05|20.89|21.09|20.93|21.05|20.89|2
1750430200000|2025-06-20 14:36:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|14
1750430220000|2025-06-20 14:37:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|41
1750430230000|2025-06-20 14:37:10|||||||||3
1750430240000|2025-06-20 14:37:20|||||||||6
1750430250000|2025-06-20 14:37:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|9
1750430260000|2025-06-20 14:37:40|21|20.84|21|20.84|21|20.84|21|20.84|6
1750430270000|2025-06-20 14:37:50|||||||||5
1750430300000|2025-06-20 14:38:20|||||||||15
1750430310000|2025-06-20 14:38:30|||||||||2
1750430320000|2025-06-20 14:38:40|||||||||1
1750430330000|2025-06-20 14:38:50|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|3
1750430340000|2025-06-20 14:39:00|||||||||4
1750430350000|2025-06-20 14:39:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|116
1750430360000|2025-06-20 14:39:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|5
1750430370000|2025-06-20 14:39:30|20.97|20.81|20.95|20.79|20.99|20.83|20.95|20.79|6
1750430380000|2025-06-20 14:39:40|20.97|20.81|20.99|20.83|20.99|20.83|20.95|20.79|11
1750430390000|2025-06-20 14:39:50|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|7
1750430400000|2025-06-20 14:40:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1750430410000|2025-06-20 14:40:10|||||||||2
1750430420000|2025-06-20 14:40:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|70
1750430430000|2025-06-20 14:40:30|20.95|20.79|21|20.84|21|20.84|20.94|20.78|24
1750430440000|2025-06-20 14:40:40|21.04|20.88|21.05|20.89|21.09|20.93|21.02|20.86|38
1750430450000|2025-06-20 14:40:50|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|8
1750430460000|2025-06-20 14:41:00|21.13|20.97|21.14|20.98|21.18|21.02|21.13|20.97|61
1750430470000|2025-06-20 14:41:10|21.13|20.97|21.13|20.97|21.13|20.97|21.09|20.93|57
1750430480000|2025-06-20 14:41:20|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|5
1750430490000|2025-06-20 14:41:30|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|22
1750430500000|2025-06-20 14:41:40|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|22
1750430520000|2025-06-20 14:42:00|21.19|21.03|21.18|21.02|21.23|21.07|21.18|21.02|40
1750430530000|2025-06-20 14:42:10|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|16
1750430540000|2025-06-20 14:42:20|21.19|21.03|21.19|21.03|21.23|21.07|21.18|21.02|48
1750430550000|2025-06-20 14:42:30|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|4
1750430560000|2025-06-20 14:42:40|21.14|20.98|21.19|21.03|21.23|21.07|21.14|20.98|54
1750430570000|2025-06-20 14:42:50|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|0
1750430580000|2025-06-20 14:43:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|6
1750430590000|2025-06-20 14:43:10|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|45
1750430600000|2025-06-20 14:43:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|11
1750430610000|2025-06-20 14:43:30|21.16|21|21.16|21|21.16|21|21.14|20.98|36
1750430620000|2025-06-20 14:43:40|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|1
1750430630000|2025-06-20 14:43:50|21.16|21|21.18|21.02|21.18|21.02|21.14|20.98|17
1750430640000|2025-06-20 14:44:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|11
1750430650000|2025-06-20 14:44:10|21.19|21.03|21.21|21.05|21.23|21.07|21.18|21.02|21
1750430660000|2025-06-20 14:44:20|21.19|21.03|21.18|21.02|21.23|21.07|21.18|21.02|3
1750430670000|2025-06-20 14:44:30|21.19|21.03|21.19|21.03|21.23|21.07|21.18|21.02|3
1750430680000|2025-06-20 14:44:40|21.18|21.02|21.13|20.97|21.19|21.03|21.11|20.95|134
1750430690000|2025-06-20 14:44:50|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|15
1750430700000|2025-06-20 14:45:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1750430710000|2025-06-20 14:45:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|9
1750430720000|2025-06-20 14:45:20|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|2
1750430730000|2025-06-20 14:45:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750430740000|2025-06-20 14:45:40|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|1
1750430750000|2025-06-20 14:45:50|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|11
1750430760000|2025-06-20 14:46:00|||||||||1
1750430770000|2025-06-20 14:46:10|||||||||6
1750430800000|2025-06-20 14:46:40|||||||||1
1750430810000|2025-06-20 14:46:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|80
1750430820000|2025-06-20 14:47:00|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|0
1750430830000|2025-06-20 14:47:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750430840000|2025-06-20 14:47:20|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|37
1750430860000|2025-06-20 14:47:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|3
1750430870000|2025-06-20 14:47:50|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|2
1750430880000|2025-06-20 14:48:00|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|2
1750430890000|2025-06-20 14:48:10|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|39
1750430900000|2025-06-20 14:48:20|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|1
1750430910000|2025-06-20 14:48:30|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|20
1750430920000|2025-06-20 14:48:40|||||||||14
1750430930000|2025-06-20 14:48:50|||||||||2
1750430950000|2025-06-20 14:49:10|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|72
1750430970000|2025-06-20 14:49:30|||||||||30
1750430980000|2025-06-20 14:49:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|38
1750430990000|2025-06-20 14:49:50|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|20
1750431000000|2025-06-20 14:50:00|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|10
1750431010000|2025-06-20 14:50:10|||||||||1
1750431020000|2025-06-20 14:50:20|21.33|21.17|21.33|21.17|21.33|21.17|21.28|21.12|130
1750431030000|2025-06-20 14:50:30|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|25
1750431040000|2025-06-20 14:50:40|||||||||3
1750431050000|2025-06-20 14:50:50|||||||||1
1750431060000|2025-06-20 14:51:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|36
1750431070000|2025-06-20 14:51:10|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|14
1750431080000|2025-06-20 14:51:20|||||||||2
1750431090000|2025-06-20 14:51:30|||||||||5
1750431100000|2025-06-20 14:51:40|||||||||1
1750431120000|2025-06-20 14:52:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1750431140000|2025-06-20 14:52:20|||||||||1
1750431150000|2025-06-20 14:52:30|||||||||1
1750431160000|2025-06-20 14:52:40|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|125
1750431170000|2025-06-20 14:52:50|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|2
1750431180000|2025-06-20 14:53:00|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|56
1750431190000|2025-06-20 14:53:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750431210000|2025-06-20 14:53:30|||||||||2
1750431220000|2025-06-20 14:53:40|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|4
1750431230000|2025-06-20 14:53:50|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|16
1750431240000|2025-06-20 14:54:00|||||||||1
1750431250000|2025-06-20 14:54:10|||||||||1
1750431260000|2025-06-20 14:54:20|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|58
1750431270000|2025-06-20 14:54:30|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|10
1750431280000|2025-06-20 14:54:40|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|1
1750431290000|2025-06-20 14:54:50|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|1
1750431300000|2025-06-20 14:55:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|13
1750431310000|2025-06-20 14:55:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|37
1750431330000|2025-06-20 14:55:30|||||||||101
1750431340000|2025-06-20 14:55:40|||||||||1
1750431350000|2025-06-20 14:55:50|||||||||5
1750431360000|2025-06-20 14:56:00|||||||||2
1750431370000|2025-06-20 14:56:10|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|13
1750431380000|2025-06-20 14:56:20|21.26|21.1|21.24|21.08|21.28|21.12|21.23|21.07|14
1750431390000|2025-06-20 14:56:30|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|1
1750431400000|2025-06-20 14:56:40|21.24|21.08|21.23|21.07|21.26|21.1|21.23|21.07|18
1750431410000|2025-06-20 14:56:50|||||||||1
1750431420000|2025-06-20 14:57:00|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|38
1750431430000|2025-06-20 14:57:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|4
1750431450000|2025-06-20 14:57:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750431460000|2025-06-20 14:57:40|21.24|21.08|21.23|21.07|21.24|21.08|21.19|21.03|8
1750431470000|2025-06-20 14:57:50|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|4
1750431480000|2025-06-20 14:58:00|21.19|21.03|21.19|21.03|21.23|21.07|21.19|21.03|12
1750431490000|2025-06-20 14:58:10|||||||||3
1750431500000|2025-06-20 14:58:20|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|25
1750431510000|2025-06-20 14:58:30|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|5
1750431520000|2025-06-20 14:58:40|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|8
1750431530000|2025-06-20 14:58:50|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750431540000|2025-06-20 14:59:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750431550000|2025-06-20 14:59:10|21.28|21.12|21.28|21.12|21.28|21.12|21.24|21.08|22
1750431560000|2025-06-20 14:59:20|21.26|21.1|21.24|21.08|21.26|21.1|21.23|21.07|4
1750431570000|2025-06-20 14:59:30|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|8
1750431580000|2025-06-20 14:59:40|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|12
1750431590000|2025-06-20 14:59:50|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|5
1750431600000|2025-06-20 15:00:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1750431610000|2025-06-20 15:00:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|248
1750431620000|2025-06-20 15:00:20|||||||||1
1750431630000|2025-06-20 15:00:30|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|22
1750431640000|2025-06-20 15:00:40|21.38|21.22|21.36|21.2|21.38|21.22|21.33|21.17|29
1750431650000|2025-06-20 15:00:50|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|9
1750431670000|2025-06-20 15:01:10|||||||||1
1750431680000|2025-06-20 15:01:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|25
1750431690000|2025-06-20 15:01:30|||||||||2
1750431700000|2025-06-20 15:01:40|||||||||11
1750431710000|2025-06-20 15:01:50|21.37|21.21|21.38|21.22|21.38|21.22|21.33|21.17|36
1750431720000|2025-06-20 15:02:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1750431730000|2025-06-20 15:02:10|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|35
1750431740000|2025-06-20 15:02:20|||||||||7
1750431750000|2025-06-20 15:02:30|21.42|21.26|21.42|21.26|21.42|21.26|21.38|21.22|80
1750431760000|2025-06-20 15:02:40|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|3
1750431770000|2025-06-20 15:02:50|21.42|21.26|21.42|21.26|21.42|21.26|21.38|21.22|26
1750431780000|2025-06-20 15:03:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|20
1750431790000|2025-06-20 15:03:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|22
1750431800000|2025-06-20 15:03:20|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|23
1750431810000|2025-06-20 15:03:30|||||||||13
1750431820000|2025-06-20 15:03:40|||||||||1
1750431830000|2025-06-20 15:03:50|21.42|21.26|21.42|21.26|21.43|21.27|21.38|21.22|34
1750431840000|2025-06-20 15:04:00|21.4|21.24|21.42|21.26|21.42|21.26|21.38|21.22|4
1750431850000|2025-06-20 15:04:10|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|1
1750431860000|2025-06-20 15:04:20|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|11
1750431870000|2025-06-20 15:04:30|21.42|21.26|21.4|21.24|21.42|21.26|21.38|21.22|14
1750431880000|2025-06-20 15:04:40|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|0
1750431890000|2025-06-20 15:04:50|21.42|21.26|21.42|21.26|21.42|21.26|21.38|21.22|13
1750431900000|2025-06-20 15:05:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|1
1750431910000|2025-06-20 15:05:10|21.38|21.22|21.38|21.22|21.42|21.26|21.38|21.22|9
1750431920000|2025-06-20 15:05:20|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|8
1750431930000|2025-06-20 15:05:30|||||||||157
1750431940000|2025-06-20 15:05:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|25
1750431960000|2025-06-20 15:06:00|||||||||2
1750431970000|2025-06-20 15:06:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1750431980000|2025-06-20 15:06:20|||||||||2
1750431990000|2025-06-20 15:06:30|||||||||4
1750432000000|2025-06-20 15:06:40|||||||||34
1750432010000|2025-06-20 15:06:50|||||||||1
1750432020000|2025-06-20 15:07:00|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|15
1750432030000|2025-06-20 15:07:10|||||||||4
1750432050000|2025-06-20 15:07:30|||||||||29
1750432060000|2025-06-20 15:07:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|16
1750432080000|2025-06-20 15:08:00|||||||||1
1750432090000|2025-06-20 15:08:10|||||||||3
1750432100000|2025-06-20 15:08:20|||||||||2
1750432110000|2025-06-20 15:08:30|||||||||4
1750432120000|2025-06-20 15:08:40|||||||||1
1750432130000|2025-06-20 15:08:50|||||||||1
1750432140000|2025-06-20 15:09:00|||||||||43
1750432150000|2025-06-20 15:09:10|||||||||4
1750432170000|2025-06-20 15:09:30|||||||||8
1750432180000|2025-06-20 15:09:40|||||||||14
1750432190000|2025-06-20 15:09:50|||||||||10
1750432200000|2025-06-20 15:10:00|21.32|21.16|21.28|21.12|21.33|21.17|21.28|21.12|20
1750432210000|2025-06-20 15:10:10|21.31|21.15|21.33|21.17|21.33|21.17|21.28|21.12|27
1750432220000|2025-06-20 15:10:20|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|31
1750432230000|2025-06-20 15:10:30|21.32|21.16|21.33|21.17|21.33|21.17|21.28|21.12|7
1750432240000|2025-06-20 15:10:40|||||||||1
1750432250000|2025-06-20 15:10:50|21.28|21.12|21.3|21.14|21.32|21.16|21.28|21.12|14
1750432260000|2025-06-20 15:11:00|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|10
1750432270000|2025-06-20 15:11:10|21.32|21.16|21.32|21.16|21.32|21.16|21.28|21.12|13
1750432280000|2025-06-20 15:11:20|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|5
1750432310000|2025-06-20 15:11:50|||||||||1
1750432320000|2025-06-20 15:12:00|||||||||3
1750432330000|2025-06-20 15:12:10|||||||||2
1750432340000|2025-06-20 15:12:20|||||||||1
1750432360000|2025-06-20 15:12:40|||||||||1
1750432370000|2025-06-20 15:12:50|||||||||1
1750432380000|2025-06-20 15:13:00|||||||||1
1750432390000|2025-06-20 15:13:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|63
1750432400000|2025-06-20 15:13:20|||||||||3
1750432420000|2025-06-20 15:13:40|||||||||16
1750432430000|2025-06-20 15:13:50|||||||||4
1750432440000|2025-06-20 15:14:00|||||||||5
1750432460000|2025-06-20 15:14:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|25
1750432490000|2025-06-20 15:14:50|||||||||2
1750432500000|2025-06-20 15:15:00|||||||||1
1750432520000|2025-06-20 15:15:20|||||||||1
1750432530000|2025-06-20 15:15:30|||||||||51
1750432540000|2025-06-20 15:15:40|||||||||5
1750432550000|2025-06-20 15:15:50|||||||||2
1750432570000|2025-06-20 15:16:10|||||||||1
1750432580000|2025-06-20 15:16:20|||||||||5
1750432590000|2025-06-20 15:16:30|||||||||4
1750432610000|2025-06-20 15:16:50|||||||||2
1750432620000|2025-06-20 15:17:00|||||||||3
1750432640000|2025-06-20 15:17:20|||||||||1
1750432660000|2025-06-20 15:17:40|||||||||7
1750432670000|2025-06-20 15:17:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|26
1750432680000|2025-06-20 15:18:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|74
1750432690000|2025-06-20 15:18:10|||||||||1
1750432700000|2025-06-20 15:18:20|||||||||8
1750432710000|2025-06-20 15:18:30|||||||||1
1750432720000|2025-06-20 15:18:40|||||||||1
1750432730000|2025-06-20 15:18:50|||||||||1
1750432760000|2025-06-20 15:19:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|18
1750432770000|2025-06-20 15:19:30|||||||||2
1750432780000|2025-06-20 15:19:40|||||||||26
1750432810000|2025-06-20 15:20:10|||||||||1
1750432820000|2025-06-20 15:20:20|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|8
1750432830000|2025-06-20 15:20:30|21.18|21.02|21.18|21.02|21.18|21.02|21.13|20.97|32
1750432840000|2025-06-20 15:20:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|13
1750432870000|2025-06-20 15:21:10|||||||||1
1750432880000|2025-06-20 15:21:20|||||||||1
1750432890000|2025-06-20 15:21:30|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|18
1750432900000|2025-06-20 15:21:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|15
1750432920000|2025-06-20 15:22:00|||||||||1
1750432930000|2025-06-20 15:22:10|||||||||1
1750432940000|2025-06-20 15:22:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|76
1750432950000|2025-06-20 15:22:30|21.16|21|21.18|21.02|21.18|21.02|21.13|20.97|10
1750432970000|2025-06-20 15:22:50|||||||||3
1750432980000|2025-06-20 15:23:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1750432990000|2025-06-20 15:23:10|||||||||2
1750433020000|2025-06-20 15:23:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1750433030000|2025-06-20 15:23:50|||||||||1
1750433040000|2025-06-20 15:24:00|||||||||8
1750433050000|2025-06-20 15:24:10|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|14
1750433060000|2025-06-20 15:24:20|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|99
1750433070000|2025-06-20 15:24:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|15
1750433100000|2025-06-20 15:25:00|||||||||7
1750433110000|2025-06-20 15:25:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|41
1750433120000|2025-06-20 15:25:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|7
1750433130000|2025-06-20 15:25:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|10
1750433140000|2025-06-20 15:25:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|2
1750433170000|2025-06-20 15:26:10|||||||||2
1750433180000|2025-06-20 15:26:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|41
1750433190000|2025-06-20 15:26:30|||||||||3
1750433200000|2025-06-20 15:26:40|||||||||1
1750433220000|2025-06-20 15:27:00|||||||||1
1750433230000|2025-06-20 15:27:10|||||||||1
1750433240000|2025-06-20 15:27:20|||||||||1
1750433250000|2025-06-20 15:27:30|||||||||3
1750433270000|2025-06-20 15:27:50|||||||||13
1750433280000|2025-06-20 15:28:00|||||||||85
1750433290000|2025-06-20 15:28:10|||||||||1
1750433300000|2025-06-20 15:28:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|217
1750433310000|2025-06-20 15:28:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|57
1750433320000|2025-06-20 15:28:40|||||||||8
1750433330000|2025-06-20 15:28:50|||||||||1
1750433350000|2025-06-20 15:29:10|||||||||86
1750433360000|2025-06-20 15:29:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|175
1750433380000|2025-06-20 15:29:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750433390000|2025-06-20 15:29:50|||||||||2
1750433400000|2025-06-20 15:30:00|21.03|20.87|21.03|20.87|21.04|20.88|20.99|20.83|20
1750433410000|2025-06-20 15:30:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|21
1750433420000|2025-06-20 15:30:20|||||||||7
1750433430000|2025-06-20 15:30:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|86
1750433440000|2025-06-20 15:30:40|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|12
1750433450000|2025-06-20 15:30:50|||||||||1
1750433470000|2025-06-20 15:31:10|||||||||1
1750433480000|2025-06-20 15:31:20|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|24
1750433490000|2025-06-20 15:31:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|96
1750433500000|2025-06-20 15:31:40|||||||||8
1750433510000|2025-06-20 15:31:50|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|17
1750433520000|2025-06-20 15:32:00|20.93|20.77|20.94|20.78|20.94|20.78|20.89|20.73|44
1750433530000|2025-06-20 15:32:10|||||||||1
1750433550000|2025-06-20 15:32:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|62
1750433560000|2025-06-20 15:32:40|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|2
1750433570000|2025-06-20 15:32:50|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|39
1750433580000|2025-06-20 15:33:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|17
1750433630000|2025-06-20 15:33:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|50
1750433640000|2025-06-20 15:34:00|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|119
1750433660000|2025-06-20 15:34:20|||||||||1
1750433670000|2025-06-20 15:34:30|||||||||3
1750433700000|2025-06-20 15:35:00|20.8|20.64|20.8|20.64|20.84|20.68|20.8|20.64|28
1750433710000|2025-06-20 15:35:10|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|92
1750433720000|2025-06-20 15:35:20|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|39
1750433740000|2025-06-20 15:35:40|20.88|20.72|20.84|20.68|20.89|20.73|20.84|20.68|31
1750433750000|2025-06-20 15:35:50|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|108
1750433760000|2025-06-20 15:36:00|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|40
1750433770000|2025-06-20 15:36:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1750433780000|2025-06-20 15:36:20|||||||||1
1750433790000|2025-06-20 15:36:30|||||||||11
1750433800000|2025-06-20 15:36:40|||||||||6
1750433810000|2025-06-20 15:36:50|||||||||7
1750433820000|2025-06-20 15:37:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1750433830000|2025-06-20 15:37:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1750433850000|2025-06-20 15:37:30|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|31
1750433860000|2025-06-20 15:37:40|||||||||1
1750433880000|2025-06-20 15:38:00|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|50
1750433890000|2025-06-20 15:38:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|9
1750433900000|2025-06-20 15:38:20|||||||||2
1750433910000|2025-06-20 15:38:30|||||||||2
1750433920000|2025-06-20 15:38:40|||||||||62
1750433940000|2025-06-20 15:39:00|||||||||1
1750433960000|2025-06-20 15:39:20|||||||||1
1750433970000|2025-06-20 15:39:30|||||||||1
1750433980000|2025-06-20 15:39:40|||||||||2
1750434000000|2025-06-20 15:40:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|13
1750434010000|2025-06-20 15:40:10|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|39
1750434030000|2025-06-20 15:40:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1750434040000|2025-06-20 15:40:40|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|1
1750434050000|2025-06-20 15:40:50|||||||||2
1750434060000|2025-06-20 15:41:00|||||||||1
1750434070000|2025-06-20 15:41:10|||||||||1
1750434080000|2025-06-20 15:41:20|||||||||7
1750434100000|2025-06-20 15:41:40|||||||||15
1750434110000|2025-06-20 15:41:50|||||||||64
1750434120000|2025-06-20 15:42:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|19
1750434130000|2025-06-20 15:42:10|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|190
1750434140000|2025-06-20 15:42:20|||||||||33
1750434150000|2025-06-20 15:42:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|5
1750434160000|2025-06-20 15:42:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|30
1750434170000|2025-06-20 15:42:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|7
1750434180000|2025-06-20 15:43:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|2
1750434190000|2025-06-20 15:43:10|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1750434200000|2025-06-20 15:43:20|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|0
1750434210000|2025-06-20 15:43:30|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|3
1750434220000|2025-06-20 15:43:40|||||||||104
1750434230000|2025-06-20 15:43:50|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|137
1750434250000|2025-06-20 15:44:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|36
1750434260000|2025-06-20 15:44:20|||||||||1
1750434280000|2025-06-20 15:44:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|49
1750434290000|2025-06-20 15:44:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1750434300000|2025-06-20 15:45:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1750434310000|2025-06-20 15:45:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|13
1750434340000|2025-06-20 15:45:40|||||||||2
1750434350000|2025-06-20 15:45:50|||||||||170
1750434360000|2025-06-20 15:46:00|||||||||57
1750434370000|2025-06-20 15:46:10|||||||||1
1750434380000|2025-06-20 15:46:20|||||||||4
1750434400000|2025-06-20 15:46:40|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|3
1750434410000|2025-06-20 15:46:50|||||||||1
1750434430000|2025-06-20 15:47:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750434440000|2025-06-20 15:47:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|8
1750434450000|2025-06-20 15:47:30|||||||||91
1750434470000|2025-06-20 15:47:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|12
1750434480000|2025-06-20 15:48:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|31
1750434500000|2025-06-20 15:48:20|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|16
1750434510000|2025-06-20 15:48:30|20.91|20.75|20.89|20.73|20.93|20.77|20.89|20.73|2
1750434530000|2025-06-20 15:48:50|||||||||1
1750434580000|2025-06-20 15:49:40|||||||||1
1750434590000|2025-06-20 15:49:50|||||||||22
1750434600000|2025-06-20 15:50:00|||||||||5
1750434610000|2025-06-20 15:50:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|21
1750434620000|2025-06-20 15:50:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1750434630000|2025-06-20 15:50:30|||||||||1
1750434640000|2025-06-20 15:50:40|20.96|20.8|20.98|20.82|20.98|20.82|20.94|20.78|21
1750434650000|2025-06-20 15:50:50|||||||||4
1750434660000|2025-06-20 15:51:00|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|61
1750434680000|2025-06-20 15:51:20|||||||||1
1750434690000|2025-06-20 15:51:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1750434700000|2025-06-20 15:51:40|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|0
1750434720000|2025-06-20 15:52:00|||||||||1
1750434750000|2025-06-20 15:52:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1750434760000|2025-06-20 15:52:40|||||||||1
1750434770000|2025-06-20 15:52:50|||||||||3
1750434780000|2025-06-20 15:53:00|||||||||1
1750434790000|2025-06-20 15:53:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750434800000|2025-06-20 15:53:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|183
1750434810000|2025-06-20 15:53:30|||||||||1
1750434830000|2025-06-20 15:53:50|||||||||1
1750434840000|2025-06-20 15:54:00|||||||||8
1750434860000|2025-06-20 15:54:20|||||||||3
1750434870000|2025-06-20 15:54:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750434880000|2025-06-20 15:54:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|35
1750434910000|2025-06-20 15:55:10|||||||||112
1750434920000|2025-06-20 15:55:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1750434930000|2025-06-20 15:55:30|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|45
1750434940000|2025-06-20 15:55:40|||||||||1
1750434960000|2025-06-20 15:56:00|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|29
1750434970000|2025-06-20 15:56:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750434980000|2025-06-20 15:56:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|68
1750435000000|2025-06-20 15:56:40|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|15
1750435010000|2025-06-20 15:56:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1750435030000|2025-06-20 15:57:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|14
1750435050000|2025-06-20 15:57:30|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|4
1750435060000|2025-06-20 15:57:40|||||||||1
1750435090000|2025-06-20 15:58:10|||||||||1
1750435110000|2025-06-20 15:58:30|||||||||1
1750435130000|2025-06-20 15:58:50|||||||||1
1750435140000|2025-06-20 15:59:00|||||||||11
1750435160000|2025-06-20 15:59:20|||||||||1
1750435180000|2025-06-20 15:59:40|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|25
1750435190000|2025-06-20 15:59:50|||||||||2
1750435210000|2025-06-20 16:00:10|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|27
1750435230000|2025-06-20 16:00:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|74
1750435240000|2025-06-20 16:00:40|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|20
1750435250000|2025-06-20 16:00:50|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|31
1750435260000|2025-06-20 16:01:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|22
1750435270000|2025-06-20 16:01:10|||||||||1
1750435290000|2025-06-20 16:01:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|17
1750435300000|2025-06-20 16:01:40|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|6
1750435310000|2025-06-20 16:01:50|||||||||7
1750435320000|2025-06-20 16:02:00|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|15
1750435330000|2025-06-20 16:02:10|21.08|20.92|21.08|20.92|21.13|20.97|21.08|20.92|13
1750435340000|2025-06-20 16:02:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750435360000|2025-06-20 16:02:40|||||||||1
1750435370000|2025-06-20 16:02:50|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|16
1750435380000|2025-06-20 16:03:00|||||||||3
1750435400000|2025-06-20 16:03:20|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|8
1750435430000|2025-06-20 16:03:50|||||||||20
1750435450000|2025-06-20 16:04:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|24
1750435470000|2025-06-20 16:04:30|||||||||3
1750435490000|2025-06-20 16:04:50|||||||||1
1750435500000|2025-06-20 16:05:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|42
1750435520000|2025-06-20 16:05:20|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|25
1750435540000|2025-06-20 16:05:40|||||||||55
1750435560000|2025-06-20 16:06:00|||||||||2
1750435570000|2025-06-20 16:06:10|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|9
1750435580000|2025-06-20 16:06:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|13
1750435590000|2025-06-20 16:06:30|||||||||1
1750435600000|2025-06-20 16:06:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|16
1750435610000|2025-06-20 16:06:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|17
1750435630000|2025-06-20 16:07:10|||||||||64
1750435640000|2025-06-20 16:07:20|||||||||1
1750435650000|2025-06-20 16:07:30|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|10
1750435660000|2025-06-20 16:07:40|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|4
1750435670000|2025-06-20 16:07:50|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|16
1750435680000|2025-06-20 16:08:00|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|9
1750435690000|2025-06-20 16:08:10|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|14
1750435700000|2025-06-20 16:08:20|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|15
1750435710000|2025-06-20 16:08:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|17
1750435730000|2025-06-20 16:08:50|||||||||5
1750435750000|2025-06-20 16:09:10|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|12
1750435780000|2025-06-20 16:09:40|||||||||1
1750435790000|2025-06-20 16:09:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|53
1750435800000|2025-06-20 16:10:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|7
1750435810000|2025-06-20 16:10:10|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|5
1750435820000|2025-06-20 16:10:20|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|20
1750435850000|2025-06-20 16:10:50|||||||||1
1750435860000|2025-06-20 16:11:00|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|11
1750435880000|2025-06-20 16:11:20|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|3
1750435900000|2025-06-20 16:11:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|6
1750435920000|2025-06-20 16:12:00|||||||||2
1750435930000|2025-06-20 16:12:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|153
1750435940000|2025-06-20 16:12:20|||||||||1
1750435950000|2025-06-20 16:12:30|21.01|20.85|21.04|20.88|21.04|20.88|20.99|20.83|9
1750435980000|2025-06-20 16:13:00|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|13
1750435990000|2025-06-20 16:13:10|||||||||1
1750436020000|2025-06-20 16:13:40|||||||||1
1750436030000|2025-06-20 16:13:50|||||||||1
1750436070000|2025-06-20 16:14:30|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|15
1750436100000|2025-06-20 16:15:00|||||||||2
1750436110000|2025-06-20 16:15:10|21.13|20.97|21.13|20.97|21.14|20.98|21.09|20.93|22
1750436120000|2025-06-20 16:15:20|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|32
1750436140000|2025-06-20 16:15:40|||||||||1
1750436150000|2025-06-20 16:15:50|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|78
1750436170000|2025-06-20 16:16:10|21.13|20.97|21.13|20.97|21.13|20.97|21.09|20.93|19
1750436180000|2025-06-20 16:16:20|||||||||2
1750436190000|2025-06-20 16:16:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750436200000|2025-06-20 16:16:40|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750436210000|2025-06-20 16:16:50|||||||||2
1750436220000|2025-06-20 16:17:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|13
1750436230000|2025-06-20 16:17:10|||||||||18
1750436240000|2025-06-20 16:17:20|||||||||4
1750436250000|2025-06-20 16:17:30|||||||||2
1750436260000|2025-06-20 16:17:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|233
1750436270000|2025-06-20 16:17:50|||||||||1
1750436280000|2025-06-20 16:18:00|21.09|20.93|21.09|20.93|21.13|20.97|21.09|20.93|42
1750436290000|2025-06-20 16:18:10|21.11|20.95|21.18|21.02|21.18|21.02|21.09|20.93|66
1750436300000|2025-06-20 16:18:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|35
1750436310000|2025-06-20 16:18:30|||||||||1
1750436320000|2025-06-20 16:18:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750436330000|2025-06-20 16:18:50|||||||||5
1750436340000|2025-06-20 16:19:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1750436350000|2025-06-20 16:19:10|||||||||5
1750436360000|2025-06-20 16:19:20|||||||||1
1750436380000|2025-06-20 16:19:40|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|2
1750436410000|2025-06-20 16:20:10|||||||||1
1750436420000|2025-06-20 16:20:20|||||||||2
1750436430000|2025-06-20 16:20:30|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|85
1750436440000|2025-06-20 16:20:40|21.13|20.97|21.13|20.97|21.13|20.97|21.09|20.93|28
1750436450000|2025-06-20 16:20:50|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|4
1750436460000|2025-06-20 16:21:00|||||||||14
1750436470000|2025-06-20 16:21:10|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|21
1750436480000|2025-06-20 16:21:20|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|38
1750436490000|2025-06-20 16:21:30|21.09|20.93|21.09|20.93|21.13|20.97|21.09|20.93|5
1750436500000|2025-06-20 16:21:40|||||||||1
1750436510000|2025-06-20 16:21:50|21.11|20.95|21.09|20.93|21.13|20.97|21.09|20.93|3
1750436520000|2025-06-20 16:22:00|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|43
1750436540000|2025-06-20 16:22:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750436560000|2025-06-20 16:22:40|||||||||1
1750436570000|2025-06-20 16:22:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|5
1750436580000|2025-06-20 16:23:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|17
1750436610000|2025-06-20 16:23:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|2
1750436630000|2025-06-20 16:23:50|||||||||1
1750436650000|2025-06-20 16:24:10|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|5
1750436660000|2025-06-20 16:24:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|4
1750436670000|2025-06-20 16:24:30|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1750436680000|2025-06-20 16:24:40|||||||||2
1750436690000|2025-06-20 16:24:50|||||||||3
1750436710000|2025-06-20 16:25:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1750436720000|2025-06-20 16:25:20|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|3
1750436730000|2025-06-20 16:25:30|||||||||1
1750436750000|2025-06-20 16:25:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|1
1750436760000|2025-06-20 16:26:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|1
1750436770000|2025-06-20 16:26:10|21.04|20.88|21.04|20.88|21.08|20.92|21.04|20.88|30
1750436780000|2025-06-20 16:26:20|||||||||73
1750436790000|2025-06-20 16:26:30|||||||||1
1750436810000|2025-06-20 16:26:50|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|6
1750436820000|2025-06-20 16:27:00|21.06|20.9|21.06|20.9|21.08|20.92|21.04|20.88|5
1750436830000|2025-06-20 16:27:10|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|22
1750436840000|2025-06-20 16:27:20|||||||||1
1750436850000|2025-06-20 16:27:30|||||||||2
1750436860000|2025-06-20 16:27:40|||||||||1
1750436890000|2025-06-20 16:28:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|18
1750436900000|2025-06-20 16:28:20|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|4
1750436910000|2025-06-20 16:28:30|||||||||1
1750436920000|2025-06-20 16:28:40|||||||||1
1750436950000|2025-06-20 16:29:10|21.08|20.92|21.06|20.9|21.08|20.92|21.04|20.88|38
1750436960000|2025-06-20 16:29:20|21.04|20.88|21.04|20.88|21.08|20.92|21.04|20.88|21
1750436990000|2025-06-20 16:29:50|||||||||1
1750437000000|2025-06-20 16:30:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|21
1750437010000|2025-06-20 16:30:10|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|5
1750437020000|2025-06-20 16:30:20|20.99|20.83|21.01|20.85|21.03|20.87|20.99|20.83|3
1750437030000|2025-06-20 16:30:30|20.99|20.83|20.99|20.83|21.03|20.87|20.99|20.83|5
1750437040000|2025-06-20 16:30:40|21.03|20.87|21.03|20.87|21.04|20.88|20.99|20.83|12
1750437050000|2025-06-20 16:30:50|20.99|20.83|20.99|20.83|21.03|20.87|20.99|20.83|15
1750437060000|2025-06-20 16:31:00|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|13
1750437070000|2025-06-20 16:31:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750437090000|2025-06-20 16:31:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1750437100000|2025-06-20 16:31:40|||||||||5
1750437110000|2025-06-20 16:31:50|||||||||43
1750437130000|2025-06-20 16:32:10|||||||||2
1750437140000|2025-06-20 16:32:20|||||||||1
1750437150000|2025-06-20 16:32:30|||||||||25
1750437170000|2025-06-20 16:32:50|||||||||1
1750437180000|2025-06-20 16:33:00|||||||||2
1750437190000|2025-06-20 16:33:10|||||||||14
1750437210000|2025-06-20 16:33:30|||||||||1
1750437220000|2025-06-20 16:33:40|||||||||1
1750437250000|2025-06-20 16:34:10|||||||||2
1750437270000|2025-06-20 16:34:30|||||||||2
1750437300000|2025-06-20 16:35:00|||||||||2
1750437320000|2025-06-20 16:35:20|||||||||1
1750437330000|2025-06-20 16:35:30|||||||||1
1750437350000|2025-06-20 16:35:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|18
1750437360000|2025-06-20 16:36:00|||||||||1
1750437370000|2025-06-20 16:36:10|||||||||3
1750437380000|2025-06-20 16:36:20|||||||||10
1750437390000|2025-06-20 16:36:30|||||||||19
1750437400000|2025-06-20 16:36:40|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|94
1750437410000|2025-06-20 16:36:50|||||||||1
1750437420000|2025-06-20 16:37:00|||||||||3
1750437440000|2025-06-20 16:37:20|||||||||9
1750437460000|2025-06-20 16:37:40|||||||||5
1750437470000|2025-06-20 16:37:50|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|15
1750437480000|2025-06-20 16:38:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|2
1750437490000|2025-06-20 16:38:10|20.99|20.83|20.99|20.83|20.99|20.83|20.96|20.8|5
1750437500000|2025-06-20 16:38:20|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|2
1750437520000|2025-06-20 16:38:40|||||||||1
1750437540000|2025-06-20 16:39:00|||||||||1
1750437570000|2025-06-20 16:39:30|||||||||1
1750437590000|2025-06-20 16:39:50|||||||||12
1750437600000|2025-06-20 16:40:00|||||||||1
1750437610000|2025-06-20 16:40:10|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|12
1750437620000|2025-06-20 16:40:20|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|3
1750437640000|2025-06-20 16:40:40|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|9
1750437650000|2025-06-20 16:40:50|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|26
1750437660000|2025-06-20 16:41:00|||||||||1
1750437670000|2025-06-20 16:41:10|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|1
1750437690000|2025-06-20 16:41:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750437710000|2025-06-20 16:41:50|||||||||53
1750437720000|2025-06-20 16:42:00|||||||||1
1750437750000|2025-06-20 16:42:30|||||||||13
1750437760000|2025-06-20 16:42:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|13
1750437770000|2025-06-20 16:42:50|||||||||1
1750437780000|2025-06-20 16:43:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750437790000|2025-06-20 16:43:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|15
1750437800000|2025-06-20 16:43:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750437810000|2025-06-20 16:43:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1750437820000|2025-06-20 16:43:40|21.09|20.93|21.09|20.93|21.09|20.93|21.08|20.92|0
1750437830000|2025-06-20 16:43:50|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1750437860000|2025-06-20 16:44:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1750437880000|2025-06-20 16:44:40|||||||||1
1750437890000|2025-06-20 16:44:50|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1750437900000|2025-06-20 16:45:00|||||||||8
1750437910000|2025-06-20 16:45:10|||||||||1
1750437920000|2025-06-20 16:45:20|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|2
1750437930000|2025-06-20 16:45:30|||||||||3
1750437970000|2025-06-20 16:46:10|||||||||2
1750437980000|2025-06-20 16:46:20|||||||||1
1750437990000|2025-06-20 16:46:30|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|12
1750438000000|2025-06-20 16:46:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1750438020000|2025-06-20 16:47:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750438030000|2025-06-20 16:47:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|2
1750438050000|2025-06-20 16:47:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|10
1750438060000|2025-06-20 16:47:40|||||||||3
1750438070000|2025-06-20 16:47:50|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|1
1750438080000|2025-06-20 16:48:00|||||||||1
1750438100000|2025-06-20 16:48:20|||||||||1
1750438130000|2025-06-20 16:48:50|||||||||2
1750438160000|2025-06-20 16:49:20|||||||||51
1750438180000|2025-06-20 16:49:40|||||||||1
1750438190000|2025-06-20 16:49:50|||||||||27
1750438210000|2025-06-20 16:50:10|||||||||1
1750438230000|2025-06-20 16:50:30|||||||||2
1750438240000|2025-06-20 16:50:40|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|19
1750438280000|2025-06-20 16:51:20|||||||||1
1750438320000|2025-06-20 16:52:00|||||||||1
1750438330000|2025-06-20 16:52:10|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|13
1750438340000|2025-06-20 16:52:20|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|15
1750438350000|2025-06-20 16:52:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|3
1750438380000|2025-06-20 16:53:00|||||||||1
1750438390000|2025-06-20 16:53:10|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|65
1750438400000|2025-06-20 16:53:20|||||||||1
1750438420000|2025-06-20 16:53:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1750438430000|2025-06-20 16:53:50|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|22
1750438440000|2025-06-20 16:54:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|10
1750438450000|2025-06-20 16:54:10|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|6
1750438460000|2025-06-20 16:54:20|||||||||1
1750438480000|2025-06-20 16:54:40|||||||||1
1750438530000|2025-06-20 16:55:30|||||||||1
1750438540000|2025-06-20 16:55:40|||||||||5
1750438570000|2025-06-20 16:56:10|||||||||1
1750438580000|2025-06-20 16:56:20|||||||||1
1750438590000|2025-06-20 16:56:30|||||||||1
1750438600000|2025-06-20 16:56:40|||||||||1
1750438630000|2025-06-20 16:57:10|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|13
1750438640000|2025-06-20 16:57:20|20.99|20.83|20.99|20.83|21.03|20.87|20.99|20.83|11
1750438650000|2025-06-20 16:57:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|9
1750438660000|2025-06-20 16:57:40|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|1
1750438690000|2025-06-20 16:58:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1750438710000|2025-06-20 16:58:30|||||||||6
1750438720000|2025-06-20 16:58:40|||||||||1
1750438730000|2025-06-20 16:58:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750438740000|2025-06-20 16:59:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1750438760000|2025-06-20 16:59:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750438770000|2025-06-20 16:59:30|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|56
1750438780000|2025-06-20 16:59:40|21.12|20.96|21.13|20.97|21.13|20.97|21.09|20.93|334
1750438790000|2025-06-20 16:59:50|21.09|20.93|21.09|20.93|21.11|20.95|21.08|20.92|62
1750438800000|2025-06-20 17:00:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|35
1750438810000|2025-06-20 17:00:10|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|52
1750438820000|2025-06-20 17:00:20|21.09|20.93|21.09|20.93|21.13|20.97|21.09|20.93|4
1750438830000|2025-06-20 17:00:30|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|67
1750438840000|2025-06-20 17:00:40|21.11|20.95|21.09|20.93|21.13|20.97|21.09|20.93|7
1750438850000|2025-06-20 17:00:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1750438860000|2025-06-20 17:01:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1750438880000|2025-06-20 17:01:20|||||||||1
1750438890000|2025-06-20 17:01:30|||||||||1
1750438900000|2025-06-20 17:01:40|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|62
1750438910000|2025-06-20 17:01:50|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|2
1750438920000|2025-06-20 17:02:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750438940000|2025-06-20 17:02:20|||||||||1
1750438950000|2025-06-20 17:02:30|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1750438960000|2025-06-20 17:02:40|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1750438980000|2025-06-20 17:03:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|21
1750438990000|2025-06-20 17:03:10|||||||||1
1750439010000|2025-06-20 17:03:30|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|3
1750439040000|2025-06-20 17:04:00|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|58
1750439090000|2025-06-20 17:04:50|||||||||1
1750439100000|2025-06-20 17:05:00|||||||||7
1750439110000|2025-06-20 17:05:10|||||||||3
1750439120000|2025-06-20 17:05:20|||||||||1
1750439140000|2025-06-20 17:05:40|||||||||2
1750439160000|2025-06-20 17:06:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|49
1750439170000|2025-06-20 17:06:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1750439180000|2025-06-20 17:06:20|||||||||1
1750439190000|2025-06-20 17:06:30|||||||||3
1750439220000|2025-06-20 17:07:00|||||||||1
1750439230000|2025-06-20 17:07:10|||||||||2
1750439240000|2025-06-20 17:07:20|||||||||2
1750439250000|2025-06-20 17:07:30|||||||||1
1750439270000|2025-06-20 17:07:50|||||||||1
1750439290000|2025-06-20 17:08:10|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|19
1750439300000|2025-06-20 17:08:20|||||||||5
1750439340000|2025-06-20 17:09:00|||||||||2
1750439350000|2025-06-20 17:09:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750439360000|2025-06-20 17:09:20|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|6
1750439370000|2025-06-20 17:09:30|||||||||2
1750439380000|2025-06-20 17:09:40|||||||||2
1750439390000|2025-06-20 17:09:50|21.2|21.04|21.2|21.04|21.22|21.06|21.18|21.02|4
1750439400000|2025-06-20 17:10:00|21.22|21.06|21.22|21.06|21.22|21.06|21.18|21.02|9
1750439410000|2025-06-20 17:10:10|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1750439420000|2025-06-20 17:10:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1750439430000|2025-06-20 17:10:30|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|32
1750439440000|2025-06-20 17:10:40|||||||||2
1750439450000|2025-06-20 17:10:50|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|12
1750439460000|2025-06-20 17:11:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|13
1750439480000|2025-06-20 17:11:20|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|1
1750439490000|2025-06-20 17:11:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|34
1750439500000|2025-06-20 17:11:40|||||||||1
1750439510000|2025-06-20 17:11:50|||||||||1
1750439520000|2025-06-20 17:12:00|21.2|21.04|21.22|21.06|21.22|21.06|21.18|21.02|2
1750439530000|2025-06-20 17:12:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1750439540000|2025-06-20 17:12:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750439550000|2025-06-20 17:12:30|||||||||2
1750439570000|2025-06-20 17:12:50|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|43
1750439580000|2025-06-20 17:13:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|32
1750439600000|2025-06-20 17:13:20|||||||||20
1750439610000|2025-06-20 17:13:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|30
1750439620000|2025-06-20 17:13:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1750439640000|2025-06-20 17:14:00|||||||||1
1750439650000|2025-06-20 17:14:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1750439660000|2025-06-20 17:14:20|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|1
1750439670000|2025-06-20 17:14:30|21.15|20.99|21.17|21.01|21.17|21.01|21.13|20.97|18
1750439680000|2025-06-20 17:14:40|21.15|20.99|21.15|20.99|21.17|21.01|21.13|20.97|0
1750439690000|2025-06-20 17:14:50|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|4
1750439700000|2025-06-20 17:15:00|||||||||1
1750439740000|2025-06-20 17:15:40|21.09|20.93|21.13|20.97|21.13|20.97|21.08|20.92|36
1750439770000|2025-06-20 17:16:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|8
1750439780000|2025-06-20 17:16:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|76
1750439790000|2025-06-20 17:16:30|||||||||5
1750439820000|2025-06-20 17:17:00|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|3
1750439830000|2025-06-20 17:17:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1750439860000|2025-06-20 17:17:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750439870000|2025-06-20 17:17:50|||||||||3
1750439900000|2025-06-20 17:18:20|21.22|21.06|21.22|21.06|21.22|21.06|21.18|21.02|23
1750439910000|2025-06-20 17:18:30|||||||||27
1750439940000|2025-06-20 17:19:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750439950000|2025-06-20 17:19:10|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|0
1750439960000|2025-06-20 17:19:20|21.18|21.02|21.18|21.02|21.22|21.06|21.18|21.02|21
1750439970000|2025-06-20 17:19:30|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|6
1750439980000|2025-06-20 17:19:40|21.2|21.04|21.22|21.06|21.22|21.06|21.18|21.02|0
1750440000000|2025-06-20 17:20:00|||||||||5
1750440030000|2025-06-20 17:20:30|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|13
1750440040000|2025-06-20 17:20:40|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|1
1750440050000|2025-06-20 17:20:50|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1750440070000|2025-06-20 17:21:10|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|86
1750440080000|2025-06-20 17:21:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|93
1750440090000|2025-06-20 17:21:30|||||||||2
1750440120000|2025-06-20 17:22:00|||||||||1
1750440140000|2025-06-20 17:22:20|||||||||2
1750440150000|2025-06-20 17:22:30|||||||||20
1750440170000|2025-06-20 17:22:50|||||||||2
1750440180000|2025-06-20 17:23:00|||||||||1
1750440200000|2025-06-20 17:23:20|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|5
1750440210000|2025-06-20 17:23:30|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|13
1750440220000|2025-06-20 17:23:40|||||||||1
1750440230000|2025-06-20 17:23:50|||||||||13
1750440280000|2025-06-20 17:24:40|||||||||5
1750440300000|2025-06-20 17:25:00|||||||||1
1750440340000|2025-06-20 17:25:40|||||||||1
1750440350000|2025-06-20 17:25:50|||||||||50
1750440360000|2025-06-20 17:26:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|12
1750440370000|2025-06-20 17:26:10|||||||||2
1750440390000|2025-06-20 17:26:30|||||||||4
1750440400000|2025-06-20 17:26:40|||||||||1
1750440410000|2025-06-20 17:26:50|||||||||11
1750440420000|2025-06-20 17:27:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|23
1750440430000|2025-06-20 17:27:10|||||||||4
1750440440000|2025-06-20 17:27:20|||||||||38
1750440450000|2025-06-20 17:27:30|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|34
1750440480000|2025-06-20 17:28:00|||||||||50
1750440490000|2025-06-20 17:28:10|||||||||3
1750440500000|2025-06-20 17:28:20|||||||||13
1750440510000|2025-06-20 17:28:30|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|33
1750440530000|2025-06-20 17:28:50|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|62
1750440540000|2025-06-20 17:29:00|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|7
1750440560000|2025-06-20 17:29:20|||||||||1
1750440570000|2025-06-20 17:29:30|||||||||6
1750440580000|2025-06-20 17:29:40|||||||||1
1750440600000|2025-06-20 17:30:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|37
1750440610000|2025-06-20 17:30:10|||||||||1
1750440620000|2025-06-20 17:30:20|||||||||4
1750440630000|2025-06-20 17:30:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|37
1750440640000|2025-06-20 17:30:40|||||||||33
1750440650000|2025-06-20 17:30:50|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|7
1750440660000|2025-06-20 17:31:00|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|8
1750440670000|2025-06-20 17:31:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|11
1750440690000|2025-06-20 17:31:30|||||||||1
1750440700000|2025-06-20 17:31:40|||||||||1
1750440710000|2025-06-20 17:31:50|||||||||99
1750440720000|2025-06-20 17:32:00|||||||||10
1750440730000|2025-06-20 17:32:10|||||||||1
1750440750000|2025-06-20 17:32:30|||||||||2
1750440770000|2025-06-20 17:32:50|||||||||20
1750440780000|2025-06-20 17:33:00|||||||||2
1750440800000|2025-06-20 17:33:20|||||||||4
1750440810000|2025-06-20 17:33:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|159
1750440830000|2025-06-20 17:33:50|||||||||5
1750440840000|2025-06-20 17:34:00|||||||||1
1750440850000|2025-06-20 17:34:10|||||||||2
1750440860000|2025-06-20 17:34:20|||||||||3
1750440870000|2025-06-20 17:34:30|||||||||2
1750440880000|2025-06-20 17:34:40|||||||||2
1750440890000|2025-06-20 17:34:50|||||||||1
1750440900000|2025-06-20 17:35:00|||||||||2
1750440910000|2025-06-20 17:35:10|||||||||2
1750440920000|2025-06-20 17:35:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|31
1750440930000|2025-06-20 17:35:30|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|62
1750440940000|2025-06-20 17:35:40|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|12
1750440950000|2025-06-20 17:35:50|||||||||54
1750440960000|2025-06-20 17:36:00|||||||||1
1750440970000|2025-06-20 17:36:10|||||||||13
1750440980000|2025-06-20 17:36:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|7
1750440990000|2025-06-20 17:36:30|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|56
1750441000000|2025-06-20 17:36:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|12
1750441010000|2025-06-20 17:36:50|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|1
1750441020000|2025-06-20 17:37:00|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|78
1750441030000|2025-06-20 17:37:10|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|88
1750441050000|2025-06-20 17:37:30|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|41
1750441060000|2025-06-20 17:37:40|||||||||2
1750441070000|2025-06-20 17:37:50|||||||||14
1750441080000|2025-06-20 17:38:00|||||||||15
1750441090000|2025-06-20 17:38:10|21.52|21.36|21.51|21.35|21.52|21.36|21.47|21.31|8
1750441100000|2025-06-20 17:38:20|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|5
1750441110000|2025-06-20 17:38:30|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|23
1750441120000|2025-06-20 17:38:40|||||||||1
1750441130000|2025-06-20 17:38:50|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|7
1750441140000|2025-06-20 17:39:00|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|9
1750441170000|2025-06-20 17:39:30|||||||||1
1750441180000|2025-06-20 17:39:40|||||||||1
1750441200000|2025-06-20 17:40:00|||||||||3
1750441210000|2025-06-20 17:40:10|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|49
1750441220000|2025-06-20 17:40:20|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|11
1750441230000|2025-06-20 17:40:30|||||||||2
1750441240000|2025-06-20 17:40:40|||||||||4
1750441250000|2025-06-20 17:40:50|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|11
1750441260000|2025-06-20 17:41:00|||||||||2
1750441270000|2025-06-20 17:41:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1750441280000|2025-06-20 17:41:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|7
1750441290000|2025-06-20 17:41:30|||||||||1
1750441320000|2025-06-20 17:42:00|||||||||1
1750441330000|2025-06-20 17:42:10|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|29
1750441340000|2025-06-20 17:42:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|8
1750441350000|2025-06-20 17:42:30|||||||||4
1750441360000|2025-06-20 17:42:40|||||||||9
1750441380000|2025-06-20 17:43:00|||||||||1
1750441400000|2025-06-20 17:43:20|||||||||13
1750441410000|2025-06-20 17:43:30|||||||||94
1750441420000|2025-06-20 17:43:40|||||||||3
1750441430000|2025-06-20 17:43:50|||||||||14
1750441440000|2025-06-20 17:44:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|4
1750441450000|2025-06-20 17:44:10|||||||||1
1750441470000|2025-06-20 17:44:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|66
1750441480000|2025-06-20 17:44:40|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|47
1750441490000|2025-06-20 17:44:50|||||||||3
1750441500000|2025-06-20 17:45:00|||||||||7
1750441510000|2025-06-20 17:45:10|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|21
1750441520000|2025-06-20 17:45:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|8
1750441530000|2025-06-20 17:45:30|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|12
1750441540000|2025-06-20 17:45:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|4
1750441560000|2025-06-20 17:46:00|||||||||1
1750441570000|2025-06-20 17:46:10|||||||||6
1750441580000|2025-06-20 17:46:20|||||||||1
1750441590000|2025-06-20 17:46:30|||||||||2
1750441600000|2025-06-20 17:46:40|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|2
1750441610000|2025-06-20 17:46:50|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|16
1750441620000|2025-06-20 17:47:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|16
1750441650000|2025-06-20 17:47:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|33
1750441660000|2025-06-20 17:47:40|||||||||3
1750441670000|2025-06-20 17:47:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|4
1750441680000|2025-06-20 17:48:00|||||||||1
1750441690000|2025-06-20 17:48:10|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|63
1750441710000|2025-06-20 17:48:30|||||||||1
1750441740000|2025-06-20 17:49:00|||||||||1
1750441750000|2025-06-20 17:49:10|||||||||2
1750441770000|2025-06-20 17:49:30|||||||||1
1750441800000|2025-06-20 17:50:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|52
1750441810000|2025-06-20 17:50:10|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|10
1750441820000|2025-06-20 17:50:20|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|28
1750441830000|2025-06-20 17:50:30|||||||||14
1750441840000|2025-06-20 17:50:40|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|35
1750441850000|2025-06-20 17:50:50|21.37|21.21|21.37|21.21|21.39|21.23|21.37|21.21|2
1750441860000|2025-06-20 17:51:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|4
1750441870000|2025-06-20 17:51:10|21.37|21.21|21.37|21.21|21.39|21.23|21.37|21.21|7
1750441880000|2025-06-20 17:51:20|||||||||1
1750441890000|2025-06-20 17:51:30|||||||||5
1750441920000|2025-06-20 17:52:00|||||||||1
1750441930000|2025-06-20 17:52:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|7
1750441940000|2025-06-20 17:52:20|||||||||6
1750441960000|2025-06-20 17:52:40|||||||||1
1750441970000|2025-06-20 17:52:50|21.37|21.21|21.37|21.21|21.39|21.23|21.37|21.21|5
1750441980000|2025-06-20 17:53:00|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|4
1750441990000|2025-06-20 17:53:10|||||||||9
1750442010000|2025-06-20 17:53:30|||||||||4
1750442020000|2025-06-20 17:53:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|7
1750442030000|2025-06-20 17:53:50|||||||||1
1750442050000|2025-06-20 17:54:10|||||||||1
1750442060000|2025-06-20 17:54:20|||||||||1
1750442070000|2025-06-20 17:54:30|||||||||1
1750442080000|2025-06-20 17:54:40|||||||||1
1750442100000|2025-06-20 17:55:00|||||||||3
1750442110000|2025-06-20 17:55:10|||||||||1
1750442130000|2025-06-20 17:55:30|||||||||1
1750442140000|2025-06-20 17:55:40|||||||||3
1750442160000|2025-06-20 17:56:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|24
1750442170000|2025-06-20 17:56:10|||||||||5
1750442180000|2025-06-20 17:56:20|||||||||4
1750442200000|2025-06-20 17:56:40|||||||||5
1750442220000|2025-06-20 17:57:00|||||||||1
1750442230000|2025-06-20 17:57:10|||||||||32
1750442250000|2025-06-20 17:57:30|||||||||2
1750442260000|2025-06-20 17:57:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|28
1750442270000|2025-06-20 17:57:50|||||||||28
1750442280000|2025-06-20 17:58:00|||||||||3
1750442290000|2025-06-20 17:58:10|||||||||1
1750442310000|2025-06-20 17:58:30|||||||||7
1750442320000|2025-06-20 17:58:40|||||||||1
1750442330000|2025-06-20 17:58:50|||||||||2
1750442340000|2025-06-20 17:59:00|||||||||10
1750442350000|2025-06-20 17:59:10|||||||||1
1750442380000|2025-06-20 17:59:40|||||||||2
1750442390000|2025-06-20 17:59:50|||||||||3
1750442400000|2025-06-20 18:00:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1750442410000|2025-06-20 18:00:10|||||||||4
1750442430000|2025-06-20 18:00:30|||||||||6
1750442440000|2025-06-20 18:00:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|19
1750442450000|2025-06-20 18:00:50|21.27|21.11|21.27|21.11|21.27|21.11|21.23|21.07|29
1750442460000|2025-06-20 18:01:00|||||||||5
1750442470000|2025-06-20 18:01:10|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|3
1750442480000|2025-06-20 18:01:20|||||||||23
1750442490000|2025-06-20 18:01:30|21.23|21.07|21.23|21.07|21.25|21.09|21.23|21.07|1
1750442500000|2025-06-20 18:01:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|1
1750442510000|2025-06-20 18:01:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750442520000|2025-06-20 18:02:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1750442530000|2025-06-20 18:02:10|||||||||1
1750442540000|2025-06-20 18:02:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750442550000|2025-06-20 18:02:30|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|0
1750442560000|2025-06-20 18:02:40|||||||||1
1750442570000|2025-06-20 18:02:50|||||||||1
1750442580000|2025-06-20 18:03:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1750442590000|2025-06-20 18:03:10|21.23|21.07|21.25|21.09|21.27|21.11|21.23|21.07|17
1750442600000|2025-06-20 18:03:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750442610000|2025-06-20 18:03:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|1
1750442620000|2025-06-20 18:03:40|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|2
1750442630000|2025-06-20 18:03:50|||||||||1
1750442640000|2025-06-20 18:04:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|2
1750442670000|2025-06-20 18:04:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750442690000|2025-06-20 18:04:50|||||||||1
1750442700000|2025-06-20 18:05:00|||||||||1
1750442720000|2025-06-20 18:05:20|||||||||1
1750442750000|2025-06-20 18:05:50|||||||||1
1750442770000|2025-06-20 18:06:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|11
1750442780000|2025-06-20 18:06:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|34
1750442800000|2025-06-20 18:06:40|||||||||1
1750442810000|2025-06-20 18:06:50|||||||||2
1750442820000|2025-06-20 18:07:00|||||||||3
1750442850000|2025-06-20 18:07:30|||||||||1
1750442860000|2025-06-20 18:07:40|||||||||1
1750442870000|2025-06-20 18:07:50|||||||||1
1750442920000|2025-06-20 18:08:40|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|32
1750442930000|2025-06-20 18:08:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|30
1750442940000|2025-06-20 18:09:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|9
1750442950000|2025-06-20 18:09:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|9
1750442960000|2025-06-20 18:09:20|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|9
1750442970000|2025-06-20 18:09:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1750442990000|2025-06-20 18:09:50|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|13
1750443030000|2025-06-20 18:10:30|||||||||1
1750443040000|2025-06-20 18:10:40|21.23|21.07|21.23|21.07|21.25|21.09|21.22|21.06|33
1750443050000|2025-06-20 18:10:50|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|4
1750443060000|2025-06-20 18:11:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1750443070000|2025-06-20 18:11:10|21.23|21.07|21.22|21.06|21.25|21.09|21.22|21.06|8
1750443100000|2025-06-20 18:11:40|||||||||1
1750443120000|2025-06-20 18:12:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|17
1750443150000|2025-06-20 18:12:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1750443160000|2025-06-20 18:12:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|4
1750443170000|2025-06-20 18:12:50|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1750443180000|2025-06-20 18:13:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|11
1750443190000|2025-06-20 18:13:10|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|7
1750443200000|2025-06-20 18:13:20|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|6
1750443210000|2025-06-20 18:13:30|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|0
1750443220000|2025-06-20 18:13:40|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1750443230000|2025-06-20 18:13:50|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|0
1750443240000|2025-06-20 18:14:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1750443250000|2025-06-20 18:14:10|||||||||1
1750443260000|2025-06-20 18:14:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|8
1750443280000|2025-06-20 18:14:40|||||||||1
1750443290000|2025-06-20 18:14:50|||||||||1
1750443300000|2025-06-20 18:15:00|21.25|21.09|21.27|21.11|21.27|21.11|21.23|21.07|4
1750443310000|2025-06-20 18:15:10|21.25|21.09|21.27|21.11|21.27|21.11|21.23|21.07|6
1750443320000|2025-06-20 18:15:20|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1750443330000|2025-06-20 18:15:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|1
1750443340000|2025-06-20 18:15:40|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|1
1750443350000|2025-06-20 18:15:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|4
1750443360000|2025-06-20 18:16:00|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|2
1750443370000|2025-06-20 18:16:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|2
1750443380000|2025-06-20 18:16:20|||||||||3
1750443400000|2025-06-20 18:16:40|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|5
1750443410000|2025-06-20 18:16:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1750443440000|2025-06-20 18:17:20|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|37
1750443460000|2025-06-20 18:17:40|||||||||1
1750443470000|2025-06-20 18:17:50|||||||||1
1750443480000|2025-06-20 18:18:00|||||||||36
1750443490000|2025-06-20 18:18:10|||||||||51
1750443500000|2025-06-20 18:18:20|||||||||3
1750443520000|2025-06-20 18:18:40|||||||||5
1750443550000|2025-06-20 18:19:10|21.17|21.01|21.17|21.01|21.17|21.01|21.13|20.97|187
1750443560000|2025-06-20 18:19:20|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|1
1750443580000|2025-06-20 18:19:40|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|18
1750443590000|2025-06-20 18:19:50|||||||||6
1750443620000|2025-06-20 18:20:20|||||||||1
1750443630000|2025-06-20 18:20:30|||||||||1
1750443640000|2025-06-20 18:20:40|||||||||15
1750443650000|2025-06-20 18:20:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|46
1750443660000|2025-06-20 18:21:00|21.12|20.96|21.1|20.94|21.12|20.96|21.08|20.92|26
1750443670000|2025-06-20 18:21:10|21.12|20.96|21.12|20.96|21.12|20.96|21.08|20.92|14
1750443680000|2025-06-20 18:21:20|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|5
1750443690000|2025-06-20 18:21:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|9
1750443720000|2025-06-20 18:22:00|||||||||1
1750443750000|2025-06-20 18:22:30|||||||||1
1750443760000|2025-06-20 18:22:40|||||||||3
1750443770000|2025-06-20 18:22:50|||||||||2
1750443780000|2025-06-20 18:23:00|||||||||1
1750443790000|2025-06-20 18:23:10|||||||||5
1750443820000|2025-06-20 18:23:40|||||||||1
1750443830000|2025-06-20 18:23:50|||||||||2
1750443850000|2025-06-20 18:24:10|||||||||6
1750443860000|2025-06-20 18:24:20|||||||||1
1750443870000|2025-06-20 18:24:30|||||||||1
1750443900000|2025-06-20 18:25:00|||||||||1
1750443920000|2025-06-20 18:25:20|||||||||3
1750443930000|2025-06-20 18:25:30|21.17|21.01|21.17|21.01|21.17|21.01|21.13|20.97|109
1750443940000|2025-06-20 18:25:40|||||||||1
1750443960000|2025-06-20 18:26:00|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|7
1750443970000|2025-06-20 18:26:10|21.15|20.99|21.17|21.01|21.17|21.01|21.13|20.97|2
1750443980000|2025-06-20 18:26:20|||||||||1
1750443990000|2025-06-20 18:26:30|||||||||2
1750444010000|2025-06-20 18:26:50|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|17
1750444020000|2025-06-20 18:27:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|17
1750444040000|2025-06-20 18:27:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|7
1750444050000|2025-06-20 18:27:30|||||||||1
1750444080000|2025-06-20 18:28:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1750444090000|2025-06-20 18:28:10|||||||||2
1750444100000|2025-06-20 18:28:20|||||||||120
1750444120000|2025-06-20 18:28:40|||||||||2
1750444130000|2025-06-20 18:28:50|||||||||2
1750444140000|2025-06-20 18:29:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1750444160000|2025-06-20 18:29:20|||||||||1
1750444170000|2025-06-20 18:29:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|1
1750444190000|2025-06-20 18:29:50|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|14
1750444200000|2025-06-20 18:30:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1750444210000|2025-06-20 18:30:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1750444220000|2025-06-20 18:30:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1750444240000|2025-06-20 18:30:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1750444250000|2025-06-20 18:30:50|||||||||4
1750444270000|2025-06-20 18:31:10|||||||||1
1750444280000|2025-06-20 18:31:20|||||||||1
1750444290000|2025-06-20 18:31:30|||||||||2
1750444310000|2025-06-20 18:31:50|||||||||2
1750444320000|2025-06-20 18:32:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1750444340000|2025-06-20 18:32:20|||||||||1
1750444350000|2025-06-20 18:32:30|||||||||2
1750444380000|2025-06-20 18:33:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|3
1750444390000|2025-06-20 18:33:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1750444400000|2025-06-20 18:33:20|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|82
1750444410000|2025-06-20 18:33:30|21.15|20.99|21.17|21.01|21.17|21.01|21.13|20.97|22
1750444430000|2025-06-20 18:33:50|||||||||1
1750444440000|2025-06-20 18:34:00|||||||||1
1750444450000|2025-06-20 18:34:10|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|41
1750444460000|2025-06-20 18:34:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|8
1750444470000|2025-06-20 18:34:30|||||||||1
1750444500000|2025-06-20 18:35:00|||||||||1
1750444510000|2025-06-20 18:35:10|||||||||1
1750444520000|2025-06-20 18:35:20|||||||||2
1750444530000|2025-06-20 18:35:30|||||||||1
1750444550000|2025-06-20 18:35:50|||||||||1
1750444560000|2025-06-20 18:36:00|||||||||3
1750444580000|2025-06-20 18:36:20|||||||||4
1750444590000|2025-06-20 18:36:30|||||||||5
1750444600000|2025-06-20 18:36:40|||||||||1
1750444610000|2025-06-20 18:36:50|||||||||2
1750444620000|2025-06-20 18:37:00|||||||||1
1750444630000|2025-06-20 18:37:10|21.22|21.06|21.22|21.06|21.22|21.06|21.18|21.02|92
1750444650000|2025-06-20 18:37:30|||||||||2
1750444670000|2025-06-20 18:37:50|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|25
1750444680000|2025-06-20 18:38:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|51
1750444690000|2025-06-20 18:38:10|21.23|21.07|21.23|21.07|21.27|21.11|21.23|21.07|3
1750444700000|2025-06-20 18:38:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1750444710000|2025-06-20 18:38:30|||||||||2
1750444720000|2025-06-20 18:38:40|||||||||1
1750444730000|2025-06-20 18:38:50|||||||||3
1750444740000|2025-06-20 18:39:00|||||||||2
1750444750000|2025-06-20 18:39:10|||||||||2
1750444770000|2025-06-20 18:39:30|||||||||1
1750444780000|2025-06-20 18:39:40|||||||||1
1750444790000|2025-06-20 18:39:50|||||||||1
1750444800000|2025-06-20 18:40:00|||||||||2
1750444810000|2025-06-20 18:40:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|6
1750444830000|2025-06-20 18:40:30|||||||||5
1750444850000|2025-06-20 18:40:50|||||||||1
1750444860000|2025-06-20 18:41:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|2
1750444870000|2025-06-20 18:41:10|||||||||1
1750444880000|2025-06-20 18:41:20|||||||||2
1750444890000|2025-06-20 18:41:30|||||||||1
1750444910000|2025-06-20 18:41:50|||||||||1
1750444920000|2025-06-20 18:42:00|||||||||1
1750444930000|2025-06-20 18:42:10|21.25|21.09|21.23|21.07|21.27|21.11|21.23|21.07|21
1750444940000|2025-06-20 18:42:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|16
1750444950000|2025-06-20 18:42:30|||||||||1
1750444960000|2025-06-20 18:42:40|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|5
1750444970000|2025-06-20 18:42:50|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|10
1750444980000|2025-06-20 18:43:00|||||||||1
1750444990000|2025-06-20 18:43:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|15
1750445000000|2025-06-20 18:43:20|||||||||1
1750445010000|2025-06-20 18:43:30|||||||||1
1750445030000|2025-06-20 18:43:50|||||||||6
1750445040000|2025-06-20 18:44:00|||||||||2
1750445050000|2025-06-20 18:44:10|||||||||1
1750445060000|2025-06-20 18:44:20|||||||||1
1750445070000|2025-06-20 18:44:30|||||||||3
1750445090000|2025-06-20 18:44:50|||||||||2
1750445100000|2025-06-20 18:45:00|||||||||1
1750445110000|2025-06-20 18:45:10|||||||||1
1750445120000|2025-06-20 18:45:20|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|15
1750445130000|2025-06-20 18:45:30|||||||||3
1750445150000|2025-06-20 18:45:50|||||||||1
1750445160000|2025-06-20 18:46:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|26
1750445170000|2025-06-20 18:46:10|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|12
1750445180000|2025-06-20 18:46:20|||||||||1
1750445190000|2025-06-20 18:46:30|||||||||2
1750445200000|2025-06-20 18:46:40|||||||||1
1750445220000|2025-06-20 18:47:00|||||||||2
1750445230000|2025-06-20 18:47:10|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|8
1750445240000|2025-06-20 18:47:20|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1750445250000|2025-06-20 18:47:30|||||||||1
1750445280000|2025-06-20 18:48:00|||||||||2
1750445300000|2025-06-20 18:48:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|8
1750445310000|2025-06-20 18:48:30|||||||||2
1750445330000|2025-06-20 18:48:50|||||||||7
1750445340000|2025-06-20 18:49:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|4
1750445350000|2025-06-20 18:49:10|||||||||1
1750445370000|2025-06-20 18:49:30|||||||||1
1750445380000|2025-06-20 18:49:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|10
1750445390000|2025-06-20 18:49:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1750445400000|2025-06-20 18:50:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|2
1750445420000|2025-06-20 18:50:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1750445430000|2025-06-20 18:50:30|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|15
1750445440000|2025-06-20 18:50:40|||||||||1
1750445460000|2025-06-20 18:51:00|||||||||2
1750445490000|2025-06-20 18:51:30|||||||||1
1750445500000|2025-06-20 18:51:40|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|8
1750445510000|2025-06-20 18:51:50|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|2
1750445520000|2025-06-20 18:52:00|||||||||2
1750445530000|2025-06-20 18:52:10|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|6
1750445540000|2025-06-20 18:52:20|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|1
1750445550000|2025-06-20 18:52:30|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|16
1750445560000|2025-06-20 18:52:40|||||||||1
1750445570000|2025-06-20 18:52:50|||||||||1
1750445580000|2025-06-20 18:53:00|||||||||1
1750445590000|2025-06-20 18:53:10|||||||||1
1750445600000|2025-06-20 18:53:20|||||||||1
1750445620000|2025-06-20 18:53:40|||||||||1
1750445640000|2025-06-20 18:54:00|||||||||2
1750445650000|2025-06-20 18:54:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|23
1750445670000|2025-06-20 18:54:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|1
1750445680000|2025-06-20 18:54:40|||||||||1
1750445690000|2025-06-20 18:54:50|||||||||1
1750445700000|2025-06-20 18:55:00|||||||||1
1750445710000|2025-06-20 18:55:10|||||||||2
1750445730000|2025-06-20 18:55:30|||||||||1
1750445740000|2025-06-20 18:55:40|||||||||1
1750445750000|2025-06-20 18:55:50|||||||||13
1750445770000|2025-06-20 18:56:10|||||||||3
1750445790000|2025-06-20 18:56:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|15
1750445800000|2025-06-20 18:56:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|26
1750445810000|2025-06-20 18:56:50|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|20
1750445820000|2025-06-20 18:57:00|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|1
1750445830000|2025-06-20 18:57:10|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|14
1750445840000|2025-06-20 18:57:20|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|18
1750445850000|2025-06-20 18:57:30|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|2
1750445860000|2025-06-20 18:57:40|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|3
1750445870000|2025-06-20 18:57:50|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|47
1750445880000|2025-06-20 18:58:00|||||||||24
1750445890000|2025-06-20 18:58:10|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|42
1750445900000|2025-06-20 18:58:20|||||||||3
1750445920000|2025-06-20 18:58:40|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|57
1750445940000|2025-06-20 18:59:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|23
1750445950000|2025-06-20 18:59:10|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|5
1750445960000|2025-06-20 18:59:20|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|8
1750445970000|2025-06-20 18:59:30|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|2
1750445980000|2025-06-20 18:59:40|||||||||1
1750445990000|2025-06-20 18:59:50|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|4
1750446000000|2025-06-20 19:00:00|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|40
1750446010000|2025-06-20 19:00:10|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|6
1750446020000|2025-06-20 19:00:20|||||||||2
1750446030000|2025-06-20 19:00:30|||||||||4
1750446040000|2025-06-20 19:00:40|||||||||1
1750446050000|2025-06-20 19:00:50|||||||||6
1750446060000|2025-06-20 19:01:00|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|12
1750446070000|2025-06-20 19:01:10|||||||||2
1750446090000|2025-06-20 19:01:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|2
1750446100000|2025-06-20 19:01:40|||||||||3
1750446110000|2025-06-20 19:01:50|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|9
1750446120000|2025-06-20 19:02:00|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|8
1750446130000|2025-06-20 19:02:10|||||||||2
1750446140000|2025-06-20 19:02:20|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|2
1750446160000|2025-06-20 19:02:40|||||||||30
1750446170000|2025-06-20 19:02:50|||||||||2
1750446180000|2025-06-20 19:03:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|11
1750446190000|2025-06-20 19:03:10|||||||||1
1750446210000|2025-06-20 19:03:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|8
1750446220000|2025-06-20 19:03:40|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|4
1750446230000|2025-06-20 19:03:50|21.4|21.24|21.42|21.26|21.42|21.26|21.37|21.21|1
1750446250000|2025-06-20 19:04:10|||||||||7
1750446260000|2025-06-20 19:04:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|12
1750446270000|2025-06-20 19:04:30|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|0
1750446280000|2025-06-20 19:04:40|21.37|21.21|21.37|21.21|21.4|21.24|21.37|21.21|4
1750446300000|2025-06-20 19:05:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|28
1750446310000|2025-06-20 19:05:10|||||||||4
1750446320000|2025-06-20 19:05:20|||||||||3
1750446330000|2025-06-20 19:05:30|||||||||5
1750446340000|2025-06-20 19:05:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|2
1750446360000|2025-06-20 19:06:00|||||||||3
1750446370000|2025-06-20 19:06:10|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|5
1750446380000|2025-06-20 19:06:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|12
1750446390000|2025-06-20 19:06:30|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|1
1750446400000|2025-06-20 19:06:40|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|84
1750446420000|2025-06-20 19:07:00|||||||||1
1750446440000|2025-06-20 19:07:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|29
1750446460000|2025-06-20 19:07:40|||||||||1
1750446470000|2025-06-20 19:07:50|||||||||25
1750446480000|2025-06-20 19:08:00|||||||||9
1750446490000|2025-06-20 19:08:10|||||||||12
1750446500000|2025-06-20 19:08:20|||||||||1
1750446510000|2025-06-20 19:08:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|6
1750446520000|2025-06-20 19:08:40|||||||||35
1750446540000|2025-06-20 19:09:00|||||||||123
1750446550000|2025-06-20 19:09:10|||||||||46
1750446570000|2025-06-20 19:09:30|||||||||11
1750446580000|2025-06-20 19:09:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|22
1750446590000|2025-06-20 19:09:50|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|32
1750446600000|2025-06-20 19:10:00|21.4|21.24|21.42|21.26|21.42|21.26|21.37|21.21|9
1750446610000|2025-06-20 19:10:10|21.4|21.24|21.42|21.26|21.42|21.26|21.37|21.21|3
1750446620000|2025-06-20 19:10:20|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|9
1750446630000|2025-06-20 19:10:30|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|5
1750446650000|2025-06-20 19:10:50|||||||||2
1750446680000|2025-06-20 19:11:20|||||||||7
1750446690000|2025-06-20 19:11:30|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|39
1750446700000|2025-06-20 19:11:40|||||||||1
1750446730000|2025-06-20 19:12:10|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|13
1750446750000|2025-06-20 19:12:30|||||||||3
1750446770000|2025-06-20 19:12:50|||||||||10
1750446780000|2025-06-20 19:13:00|||||||||3
1750446790000|2025-06-20 19:13:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|3
1750446800000|2025-06-20 19:13:20|||||||||1
1750446820000|2025-06-20 19:13:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|25
1750446830000|2025-06-20 19:13:50|||||||||15
1750446870000|2025-06-20 19:14:30|||||||||1
1750446890000|2025-06-20 19:14:50|||||||||3
1750446900000|2025-06-20 19:15:00|||||||||1
1750446920000|2025-06-20 19:15:20|||||||||1
1750446930000|2025-06-20 19:15:30|||||||||2
1750446940000|2025-06-20 19:15:40|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|9
1750446960000|2025-06-20 19:16:00|||||||||10
1750446980000|2025-06-20 19:16:20|||||||||7
1750446990000|2025-06-20 19:16:30|||||||||1
1750447000000|2025-06-20 19:16:40|||||||||1
1750447010000|2025-06-20 19:16:50|||||||||1
1750447020000|2025-06-20 19:17:00|||||||||1
1750447050000|2025-06-20 19:17:30|||||||||1
1750447070000|2025-06-20 19:17:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|3
1750447080000|2025-06-20 19:18:00|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|3
1750447090000|2025-06-20 19:18:10|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|2
1750447110000|2025-06-20 19:18:30|||||||||1
1750447130000|2025-06-20 19:18:50|||||||||1
1750447140000|2025-06-20 19:19:00|||||||||1
1750447150000|2025-06-20 19:19:10|||||||||1
1750447170000|2025-06-20 19:19:30|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|30
1750447180000|2025-06-20 19:19:40|||||||||1
1750447230000|2025-06-20 19:20:30|||||||||2
1750447250000|2025-06-20 19:20:50|||||||||1
1750447280000|2025-06-20 19:21:20|||||||||2
1750447290000|2025-06-20 19:21:30|||||||||3
1750447310000|2025-06-20 19:21:50|||||||||1
1750447330000|2025-06-20 19:22:10|||||||||2
1750447370000|2025-06-20 19:22:50|||||||||2
1750447390000|2025-06-20 19:23:10|||||||||1
1750447410000|2025-06-20 19:23:30|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|19
1750447420000|2025-06-20 19:23:40|||||||||8
1750447430000|2025-06-20 19:23:50|||||||||1
1750447440000|2025-06-20 19:24:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1750447460000|2025-06-20 19:24:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1750447500000|2025-06-20 19:25:00|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|1
1750447510000|2025-06-20 19:25:10|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|1
1750447530000|2025-06-20 19:25:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|9
1750447540000|2025-06-20 19:25:40|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|16
1750447580000|2025-06-20 19:26:20|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|19
1750447590000|2025-06-20 19:26:30|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|1
1750447610000|2025-06-20 19:26:50|||||||||2
1750447620000|2025-06-20 19:27:00|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|43
1750447660000|2025-06-20 19:27:40|||||||||1
1750447670000|2025-06-20 19:27:50|||||||||7
1750447680000|2025-06-20 19:28:00|||||||||45
1750447690000|2025-06-20 19:28:10|||||||||11
1750447720000|2025-06-20 19:28:40|||||||||36
1750447750000|2025-06-20 19:29:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|38
1750447760000|2025-06-20 19:29:20|||||||||22
1750447770000|2025-06-20 19:29:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|6
1750447780000|2025-06-20 19:29:40|||||||||11
1750447790000|2025-06-20 19:29:50|||||||||2
1750447800000|2025-06-20 19:30:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|32
1750447810000|2025-06-20 19:30:10|||||||||8
1750447830000|2025-06-20 19:30:30|||||||||4
1750447840000|2025-06-20 19:30:40|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|71
1750447860000|2025-06-20 19:31:00|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|35
1750447870000|2025-06-20 19:31:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|23
1750447880000|2025-06-20 19:31:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1750447890000|2025-06-20 19:31:30|||||||||1
1750447910000|2025-06-20 19:31:50|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|27
1750447920000|2025-06-20 19:32:00|||||||||10
1750447930000|2025-06-20 19:32:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1750447940000|2025-06-20 19:32:20|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1750447950000|2025-06-20 19:32:30|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|37
1750447960000|2025-06-20 19:32:40|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1750447980000|2025-06-20 19:33:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1750447990000|2025-06-20 19:33:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750448000000|2025-06-20 19:33:20|||||||||12
1750448020000|2025-06-20 19:33:40|||||||||7
1750448030000|2025-06-20 19:33:50|||||||||12
1750448040000|2025-06-20 19:34:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|732
1750448050000|2025-06-20 19:34:10|||||||||11
1750448070000|2025-06-20 19:34:30|||||||||9
1750448080000|2025-06-20 19:34:40|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|130
1750448090000|2025-06-20 19:34:50|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|2
1750448100000|2025-06-20 19:35:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|29
1750448110000|2025-06-20 19:35:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|48
1750448140000|2025-06-20 19:35:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|48
1750448160000|2025-06-20 19:36:00|||||||||2
1750448170000|2025-06-20 19:36:10|||||||||9
1750448180000|2025-06-20 19:36:20|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|24
1750448190000|2025-06-20 19:36:30|21.25|21.09|21.25|21.09|21.27|21.11|21.23|21.07|40
1750448200000|2025-06-20 19:36:40|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|21
1750448220000|2025-06-20 19:37:00|||||||||19
1750448230000|2025-06-20 19:37:10|21.28|21.12|21.28|21.12|21.32|21.16|21.28|21.12|66
1750448240000|2025-06-20 19:37:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750448250000|2025-06-20 19:37:30|||||||||1
1750448260000|2025-06-20 19:37:40|||||||||9
1750448280000|2025-06-20 19:38:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|57
1750448290000|2025-06-20 19:38:10|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|37
1750448300000|2025-06-20 19:38:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|5
1750448310000|2025-06-20 19:38:30|21.23|21.07|21.23|21.07|21.27|21.11|21.23|21.07|42
1750448320000|2025-06-20 19:38:40|||||||||10
1750448330000|2025-06-20 19:38:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|49
1750448340000|2025-06-20 19:39:00|||||||||2
1750448360000|2025-06-20 19:39:20|||||||||2
1750448370000|2025-06-20 19:39:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|31
1750448380000|2025-06-20 19:39:40|||||||||21
1750448390000|2025-06-20 19:39:50|||||||||6
1750448400000|2025-06-20 19:40:00|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|122
1750448410000|2025-06-20 19:40:10|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|31
1750448420000|2025-06-20 19:40:20|21.3|21.14|21.28|21.12|21.32|21.16|21.28|21.12|15
1750448430000|2025-06-20 19:40:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|37
1750448440000|2025-06-20 19:40:40|||||||||8
1750448460000|2025-06-20 19:41:00|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|23
1750448470000|2025-06-20 19:41:10|||||||||2
1750448480000|2025-06-20 19:41:20|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|29
1750448490000|2025-06-20 19:41:30|||||||||5
1750448500000|2025-06-20 19:41:40|||||||||4
1750448510000|2025-06-20 19:41:50|||||||||9
1750448520000|2025-06-20 19:42:00|||||||||1
1750448530000|2025-06-20 19:42:10|||||||||5
1750448540000|2025-06-20 19:42:20|||||||||9
1750448560000|2025-06-20 19:42:40|||||||||2
1750448580000|2025-06-20 19:43:00|21.28|21.12|21.28|21.12|21.32|21.16|21.28|21.12|95
1750448590000|2025-06-20 19:43:10|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|2
1750448610000|2025-06-20 19:43:30|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|17
1750448620000|2025-06-20 19:43:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|5
1750448630000|2025-06-20 19:43:50|||||||||5
1750448640000|2025-06-20 19:44:00|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|16
1750448650000|2025-06-20 19:44:10|||||||||1
1750448660000|2025-06-20 19:44:20|||||||||7
1750448670000|2025-06-20 19:44:30|||||||||23
1750448680000|2025-06-20 19:44:40|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|13
1750448690000|2025-06-20 19:44:50|||||||||2
1750448700000|2025-06-20 19:45:00|||||||||10
1750448710000|2025-06-20 19:45:10|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|29
1750448720000|2025-06-20 19:45:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1750448730000|2025-06-20 19:45:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|32
1750448740000|2025-06-20 19:45:40|||||||||37
1750448750000|2025-06-20 19:45:50|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|13
1750448760000|2025-06-20 19:46:00|||||||||34
1750448770000|2025-06-20 19:46:10|||||||||3
1750448780000|2025-06-20 19:46:20|||||||||15
1750448790000|2025-06-20 19:46:30|||||||||16
1750448800000|2025-06-20 19:46:40|||||||||14
1750448810000|2025-06-20 19:46:50|||||||||6
1750448820000|2025-06-20 19:47:00|||||||||23
1750448830000|2025-06-20 19:47:10|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|33
1750448840000|2025-06-20 19:47:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|179
1750448850000|2025-06-20 19:47:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|40
1750448860000|2025-06-20 19:47:40|||||||||4
1750448870000|2025-06-20 19:47:50|||||||||39
1750448880000|2025-06-20 19:48:00|21.32|21.16|21.28|21.12|21.32|21.16|21.27|21.11|36
1750448890000|2025-06-20 19:48:10|||||||||1
1750448900000|2025-06-20 19:48:20|||||||||8
1750448910000|2025-06-20 19:48:30|||||||||20
1750448920000|2025-06-20 19:48:40|||||||||6
1750448930000|2025-06-20 19:48:50|||||||||21
1750448940000|2025-06-20 19:49:00|||||||||16
1750448950000|2025-06-20 19:49:10|||||||||4
1750448960000|2025-06-20 19:49:20|||||||||23
1750448970000|2025-06-20 19:49:30|||||||||14
1750448980000|2025-06-20 19:49:40|||||||||13
1750448990000|2025-06-20 19:49:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|68
1750449000000|2025-06-20 19:50:00|21.33|21.17|21.28|21.12|21.33|21.17|21.27|21.11|126
1750449010000|2025-06-20 19:50:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|21
1750449020000|2025-06-20 19:50:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|74
1750449030000|2025-06-20 19:50:30|||||||||22
1750449040000|2025-06-20 19:50:40|||||||||15
1750449050000|2025-06-20 19:50:50|||||||||23
1750449060000|2025-06-20 19:51:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|25
1750449070000|2025-06-20 19:51:10|||||||||8
1750449080000|2025-06-20 19:51:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|26
1750449090000|2025-06-20 19:51:30|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|173
1750449100000|2025-06-20 19:51:40|||||||||17
1750449110000|2025-06-20 19:51:50|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|152
1750449120000|2025-06-20 19:52:00|||||||||10
1750449130000|2025-06-20 19:52:10|||||||||14
1750449140000|2025-06-20 19:52:20|||||||||34
1750449150000|2025-06-20 19:52:30|||||||||32
1750449160000|2025-06-20 19:52:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|9
1750449170000|2025-06-20 19:52:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|21
1750449180000|2025-06-20 19:53:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|236
1750449190000|2025-06-20 19:53:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|30
1750449200000|2025-06-20 19:53:20|||||||||7
1750449210000|2025-06-20 19:53:30|||||||||21
1750449220000|2025-06-20 19:53:40|||||||||48
1750449230000|2025-06-20 19:53:50|||||||||24
1750449240000|2025-06-20 19:54:00|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|166
1750449250000|2025-06-20 19:54:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|55
1750449260000|2025-06-20 19:54:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|29
1750449270000|2025-06-20 19:54:30|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|63
1750449280000|2025-06-20 19:54:40|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|79
1750449290000|2025-06-20 19:54:50|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|31
1750449300000|2025-06-20 19:55:00|21.09|20.93|21.08|20.92|21.09|20.93|21.04|20.88|67
1750449310000|2025-06-20 19:55:10|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|261
1750449320000|2025-06-20 19:55:20|||||||||11
1750449330000|2025-06-20 19:55:30|||||||||31
1750449340000|2025-06-20 19:55:40|||||||||265
1750449350000|2025-06-20 19:55:50|21.09|20.93|21.09|20.93|21.13|20.97|21.09|20.93|38
1750449360000|2025-06-20 19:56:00|||||||||15
1750449370000|2025-06-20 19:56:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|121
1750449380000|2025-06-20 19:56:20|||||||||14
1750449390000|2025-06-20 19:56:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|8
1750449400000|2025-06-20 19:56:40|||||||||15
1750449410000|2025-06-20 19:56:50|||||||||12
1750449420000|2025-06-20 19:57:00|21.18|21.02|21.18|21.02|21.18|21.02|21.14|20.98|80
1750449430000|2025-06-20 19:57:10|||||||||10
1750449440000|2025-06-20 19:57:20|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|22
1750449450000|2025-06-20 19:57:30|||||||||16
1750449460000|2025-06-20 19:57:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|75
1750449470000|2025-06-20 19:57:50|||||||||24
1750449480000|2025-06-20 19:58:00|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|259
1750449490000|2025-06-20 19:58:10|||||||||27
1750449500000|2025-06-20 19:58:20|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|365
1750449510000|2025-06-20 19:58:30|||||||||23
1750449520000|2025-06-20 19:58:40|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|89
1750449530000|2025-06-20 19:58:50|||||||||66
1750449540000|2025-06-20 19:59:00|||||||||82
1750449550000|2025-06-20 19:59:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|222
1750449560000|2025-06-20 19:59:20|21.28|21.12|21.28|21.12|21.32|21.16|21.28|21.12|103
1750449570000|2025-06-20 19:59:30|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|78
1750449580000|2025-06-20 19:59:40|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|88
1750449590000|2025-06-20 19:59:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|198
1750449600000|2025-06-20 20:00:00|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|28
1750449610000|2025-06-20 20:00:10|||||||||127
1750449620000|2025-06-20 20:00:20|||||||||17
1750449630000|2025-06-20 20:00:30|21.19|21.03|21.19|21.03|21.23|21.07|21.19|21.03|110
1750449640000|2025-06-20 20:00:40|||||||||17
1750449650000|2025-06-20 20:00:50|||||||||13
1750449660000|2025-06-20 20:01:00|||||||||8
1750449670000|2025-06-20 20:01:10|||||||||43
1750449680000|2025-06-20 20:01:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|44
1750449690000|2025-06-20 20:01:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|59
1750449700000|2025-06-20 20:01:40|||||||||52
1750449710000|2025-06-20 20:01:50|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|72
1750449720000|2025-06-20 20:02:00|||||||||22
1750449730000|2025-06-20 20:02:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|112
1750449740000|2025-06-20 20:02:20|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|1
1750449750000|2025-06-20 20:02:30|||||||||1
1750449770000|2025-06-20 20:02:50|||||||||2
1750449780000|2025-06-20 20:03:00|||||||||3
1750449790000|2025-06-20 20:03:10|||||||||3
1750449800000|2025-06-20 20:03:20|||||||||1
1750449810000|2025-06-20 20:03:30|||||||||4
1750449820000|2025-06-20 20:03:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|117
1750449830000|2025-06-20 20:03:50|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|146
1750449840000|2025-06-20 20:04:00|||||||||14
1750449850000|2025-06-20 20:04:10|||||||||7
1750449860000|2025-06-20 20:04:20|||||||||8
1750449870000|2025-06-20 20:04:30|||||||||3
1750449880000|2025-06-20 20:04:40|||||||||15
1750449890000|2025-06-20 20:04:50|||||||||4
1750449900000|2025-06-20 20:05:00|||||||||2
1750449920000|2025-06-20 20:05:20|||||||||4
1750449940000|2025-06-20 20:05:40|||||||||2
1750449960000|2025-06-20 20:06:00|||||||||5
1750449970000|2025-06-20 20:06:10|||||||||3
1750449990000|2025-06-20 20:06:30|||||||||237
1750450010000|2025-06-20 20:06:50|||||||||4
1750450040000|2025-06-20 20:07:20|||||||||3
1750450080000|2025-06-20 20:08:00|||||||||4
1750450090000|2025-06-20 20:08:10|||||||||9
1750450100000|2025-06-20 20:08:20|||||||||2
1750450110000|2025-06-20 20:08:30|||||||||5
1750450120000|2025-06-20 20:08:40|||||||||11
1750450170000|2025-06-20 20:09:30|||||||||1
1750450190000|2025-06-20 20:09:50|||||||||42
1750450210000|2025-06-20 20:10:10|||||||||2
1750450250000|2025-06-20 20:10:50|||||||||88
1750450290000|2025-06-20 20:11:30|||||||||1
1750450310000|2025-06-20 20:11:50|||||||||1
1750450320000|2025-06-20 20:12:00|||||||||4
1750450330000|2025-06-20 20:12:10|||||||||13
1750450370000|2025-06-20 20:12:50|||||||||7
1750450380000|2025-06-20 20:13:00|21.22|21.06|21.22|21.06|21.22|21.06|21.18|21.02|206
1750450390000|2025-06-20 20:13:10|||||||||5
1750450400000|2025-06-20 20:13:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1750450410000|2025-06-20 20:13:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|18
1750450420000|2025-06-20 20:13:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|9
1750450430000|2025-06-20 20:13:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|6
1750450440000|2025-06-20 20:14:00|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|8
1750450460000|2025-06-20 20:14:20|||||||||1
1750450480000|2025-06-20 20:14:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|31
1750450490000|2025-06-20 20:14:50|||||||||5
1750451400000|2025-06-20 20:30:00|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|0
1750451420000|2025-06-20 20:30:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750451490000|2025-06-20 20:31:30|||||||||4
1750451510000|2025-06-20 20:31:50|||||||||1
1750451520000|2025-06-20 20:32:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|9
1750451550000|2025-06-20 20:32:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1750451770000|2025-06-20 20:36:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750451780000|2025-06-20 20:36:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750451800000|2025-06-20 20:36:40|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|0
1750451850000|2025-06-20 20:37:30|||||||||1
1750451870000|2025-06-20 20:37:50|||||||||4
1750451900000|2025-06-20 20:38:20|||||||||9
1750452340000|2025-06-20 20:45:40|||||||||7
1750452350000|2025-06-20 20:45:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|5
1750452510000|2025-06-20 20:48:30|||||||||3
1750452520000|2025-06-20 20:48:40|||||||||4
1750452560000|2025-06-20 20:49:20|||||||||7
1750452580000|2025-06-20 20:49:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1750452610000|2025-06-20 20:50:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|3
1750452630000|2025-06-20 20:50:30|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1750452780000|2025-06-20 20:53:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1750452830000|2025-06-20 20:53:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1750452840000|2025-06-20 20:54:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1750452850000|2025-06-20 20:54:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1750452890000|2025-06-20 20:54:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|13
1750452920000|2025-06-20 20:55:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|17
1750452980000|2025-06-20 20:56:20|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1750453060000|2025-06-20 20:57:40|||||||||3
1750453110000|2025-06-20 20:58:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|50
1750453150000|2025-06-20 20:59:10|||||||||4
1750453160000|2025-06-20 20:59:20|||||||||8
1750453170000|2025-06-20 20:59:30|||||||||17
1750453180000|2025-06-20 20:59:40|||||||||8
1750453190000|2025-06-20 20:59:50|||||||||44
1750629660000|2025-06-22 22:01:00|22.18|22.02|22.15|21.99|22.2|22.04|22.13|21.97|34
1750629670000|2025-06-22 22:01:10|22.13|21.97|22.2|22.04|22.24|22.08|22.13|21.97|14
1750629680000|2025-06-22 22:01:20|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|13
1750629690000|2025-06-22 22:01:30|22.21|22.05|22.15|21.99|22.21|22.05|22.15|21.99|5
1750629700000|2025-06-22 22:01:40|22.17|22.01|22.1|21.94|22.18|22.02|22.1|21.94|8
1750629710000|2025-06-22 22:01:50|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|14
1750629720000|2025-06-22 22:02:00|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|5
1750629730000|2025-06-22 22:02:10|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|0
1750629740000|2025-06-22 22:02:20|22.05|21.89|22|21.84|22.05|21.89|21.98|21.82|9
1750629750000|2025-06-22 22:02:30|22.01|21.85|21.96|21.8|22.01|21.85|21.9|21.74|17
1750629760000|2025-06-22 22:02:40|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|7
1750629770000|2025-06-22 22:02:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1750629780000|2025-06-22 22:03:00|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|3
1750629790000|2025-06-22 22:03:10|||||||||1
1750629800000|2025-06-22 22:03:20|||||||||4
1750629810000|2025-06-22 22:03:30|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|9
1750629820000|2025-06-22 22:03:40|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|5
1750629830000|2025-06-22 22:03:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1750629840000|2025-06-22 22:04:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|3
1750629850000|2025-06-22 22:04:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1750629860000|2025-06-22 22:04:20|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|10
1750629870000|2025-06-22 22:04:30|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|1
1750629880000|2025-06-22 22:04:40|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|5
1750629890000|2025-06-22 22:04:50|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|1
1750629900000|2025-06-22 22:05:00|21.94|21.78|21.95|21.79|21.95|21.79|21.92|21.76|0
1750629910000|2025-06-22 22:05:10|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|3
1750629920000|2025-06-22 22:05:20|22|21.84|22|21.84|22|21.84|21.99|21.83|1
1750629930000|2025-06-22 22:05:30|21.99|21.83|22.05|21.89|22.05|21.89|21.99|21.83|23
1750629950000|2025-06-22 22:05:50|22.04|21.88|22.02|21.86|22.04|21.88|21.99|21.83|22
1750629960000|2025-06-22 22:06:00|22|21.84|22|21.84|22|21.84|21.97|21.81|40
1750629970000|2025-06-22 22:06:10|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|1
1750629980000|2025-06-22 22:06:20|||||||||4
1750629990000|2025-06-22 22:06:30|||||||||1
1750630000000|2025-06-22 22:06:40|22.02|21.86|22.02|21.86|22.02|21.86|21.99|21.83|6
1750630010000|2025-06-22 22:06:50|22|21.84|22.02|21.86|22.02|21.86|22|21.84|10
1750630020000|2025-06-22 22:07:00|22|21.84|22|21.84|22.02|21.86|22|21.84|0
1750630030000|2025-06-22 22:07:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1750630060000|2025-06-22 22:07:40|||||||||1
1750630070000|2025-06-22 22:07:50|||||||||2
1750630080000|2025-06-22 22:08:00|||||||||8
1750630110000|2025-06-22 22:08:30|22.03|21.87|21.99|21.83|22.03|21.87|21.97|21.81|149
1750630120000|2025-06-22 22:08:40|21.97|21.81|21.95|21.79|21.97|21.81|21.94|21.78|6
1750630130000|2025-06-22 22:08:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1750630170000|2025-06-22 22:09:30|||||||||2
1750630180000|2025-06-22 22:09:40|||||||||1
1750630190000|2025-06-22 22:09:50|||||||||1
1750630210000|2025-06-22 22:10:10|||||||||1
1750630220000|2025-06-22 22:10:20|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|1
1750630270000|2025-06-22 22:11:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1750630280000|2025-06-22 22:11:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1750630320000|2025-06-22 22:12:00|||||||||9
1750630330000|2025-06-22 22:12:10|||||||||1
1750630340000|2025-06-22 22:12:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1750630350000|2025-06-22 22:12:30|||||||||2
1750630360000|2025-06-22 22:12:40|||||||||8
1750630370000|2025-06-22 22:12:50|||||||||4
1750630380000|2025-06-22 22:13:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|23
1750630420000|2025-06-22 22:13:40|||||||||12
1750630460000|2025-06-22 22:14:20|||||||||1
1750630470000|2025-06-22 22:14:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|2
1750630490000|2025-06-22 22:14:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|8
1750630510000|2025-06-22 22:15:10|||||||||1
1750630530000|2025-06-22 22:15:30|||||||||2
1750630550000|2025-06-22 22:15:50|21.96|21.8|21.97|21.81|21.97|21.81|21.94|21.78|0
1750630560000|2025-06-22 22:16:00|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1750630580000|2025-06-22 22:16:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1750630590000|2025-06-22 22:16:30|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|6
1750630620000|2025-06-22 22:17:00|||||||||3
1750630630000|2025-06-22 22:17:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|4
1750630640000|2025-06-22 22:17:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1750630650000|2025-06-22 22:17:30|||||||||1
1750630660000|2025-06-22 22:17:40|||||||||2
1750630690000|2025-06-22 22:18:10|||||||||3
1750630720000|2025-06-22 22:18:40|22|21.84|22.04|21.88|22.04|21.88|22|21.84|8
1750630740000|2025-06-22 22:19:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1750630790000|2025-06-22 22:19:50|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|14
1750630830000|2025-06-22 22:20:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1750630840000|2025-06-22 22:20:40|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|2
1750630890000|2025-06-22 22:21:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1750630910000|2025-06-22 22:21:50|||||||||3
1750630920000|2025-06-22 22:22:00|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1750630960000|2025-06-22 22:22:40|||||||||1
1750630970000|2025-06-22 22:22:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1750630980000|2025-06-22 22:23:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1750631070000|2025-06-22 22:24:30|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|10
1750631080000|2025-06-22 22:24:40|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|2
1750631090000|2025-06-22 22:24:50|||||||||5
1750631110000|2025-06-22 22:25:10|||||||||6
1750631120000|2025-06-22 22:25:20|||||||||1
1750631140000|2025-06-22 22:25:40|||||||||2
1750631170000|2025-06-22 22:26:10|22.03|21.87|21.99|21.83|22.03|21.87|21.99|21.83|16
1750631190000|2025-06-22 22:26:30|||||||||1
1750631220000|2025-06-22 22:27:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|3
1750631230000|2025-06-22 22:27:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1750631240000|2025-06-22 22:27:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1750631250000|2025-06-22 22:27:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1750631260000|2025-06-22 22:27:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1750631280000|2025-06-22 22:28:00|||||||||1
1750631290000|2025-06-22 22:28:10|||||||||6
1750631320000|2025-06-22 22:28:40|21.9|21.74|21.92|21.76|21.94|21.78|21.9|21.74|6
1750631330000|2025-06-22 22:28:50|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|1
1750631340000|2025-06-22 22:29:00|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|3
1750631350000|2025-06-22 22:29:10|||||||||2
1750631360000|2025-06-22 22:29:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|12
1750631370000|2025-06-22 22:29:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1750631380000|2025-06-22 22:29:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1750631390000|2025-06-22 22:29:50|21.92|21.76|21.9|21.74|21.92|21.76|21.89|21.73|0
1750631400000|2025-06-22 22:30:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750631430000|2025-06-22 22:30:30|||||||||1
1750631440000|2025-06-22 22:30:40|||||||||1
1750631460000|2025-06-22 22:31:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|5
1750631520000|2025-06-22 22:32:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|3
1750631530000|2025-06-22 22:32:10|||||||||3
1750631540000|2025-06-22 22:32:20|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1750631570000|2025-06-22 22:32:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750631640000|2025-06-22 22:34:00|||||||||1
1750631650000|2025-06-22 22:34:10|||||||||1
1750631670000|2025-06-22 22:34:30|||||||||10
1750631690000|2025-06-22 22:34:50|||||||||5
1750631710000|2025-06-22 22:35:10|||||||||2
1750631820000|2025-06-22 22:37:00|||||||||1
1750631890000|2025-06-22 22:38:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1750631900000|2025-06-22 22:38:20|||||||||3
1750631940000|2025-06-22 22:39:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1750631960000|2025-06-22 22:39:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|14
1750631970000|2025-06-22 22:39:30|||||||||1
1750631990000|2025-06-22 22:39:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1750632000000|2025-06-22 22:40:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1750632010000|2025-06-22 22:40:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1750632020000|2025-06-22 22:40:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1750632090000|2025-06-22 22:41:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|5
1750632160000|2025-06-22 22:42:40|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|12
1750632210000|2025-06-22 22:43:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1750632220000|2025-06-22 22:43:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750632230000|2025-06-22 22:43:50|||||||||3
1750632260000|2025-06-22 22:44:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|3
1750632340000|2025-06-22 22:45:40|||||||||1
1750632450000|2025-06-22 22:47:30|||||||||1
1750632460000|2025-06-22 22:47:40|||||||||1
1750632530000|2025-06-22 22:48:50|||||||||2
1750632550000|2025-06-22 22:49:10|||||||||2
1750632560000|2025-06-22 22:49:20|||||||||4
1750632570000|2025-06-22 22:49:30|||||||||2
1750632580000|2025-06-22 22:49:40|||||||||1
1750632590000|2025-06-22 22:49:50|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|2
1750632600000|2025-06-22 22:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1750632610000|2025-06-22 22:50:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1750632700000|2025-06-22 22:51:40|||||||||1
1750632830000|2025-06-22 22:53:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|10
1750632850000|2025-06-22 22:54:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750632860000|2025-06-22 22:54:20|||||||||10
1750632880000|2025-06-22 22:54:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1750632980000|2025-06-22 22:56:20|||||||||5
1750633010000|2025-06-22 22:56:50|||||||||1
1750633060000|2025-06-22 22:57:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1750633070000|2025-06-22 22:57:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750633160000|2025-06-22 22:59:20|||||||||11
1750633200000|2025-06-22 23:00:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750633210000|2025-06-22 23:00:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750633220000|2025-06-22 23:00:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750633230000|2025-06-22 23:00:30|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1750633240000|2025-06-22 23:00:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750633310000|2025-06-22 23:01:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750633350000|2025-06-22 23:02:30|||||||||5
1750633370000|2025-06-22 23:02:50|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|6
1750633380000|2025-06-22 23:03:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750633440000|2025-06-22 23:04:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1750633450000|2025-06-22 23:04:10|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1750633470000|2025-06-22 23:04:30|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1750633490000|2025-06-22 23:04:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1750633510000|2025-06-22 23:05:10|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|1
1750633520000|2025-06-22 23:05:20|||||||||1
1750633530000|2025-06-22 23:05:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|6
1750633590000|2025-06-22 23:06:30|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|1
1750633640000|2025-06-22 23:07:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750633670000|2025-06-22 23:07:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1750633750000|2025-06-22 23:09:10|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|5
1750633760000|2025-06-22 23:09:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1750633800000|2025-06-22 23:10:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|0
1750633810000|2025-06-22 23:10:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|2
1750633890000|2025-06-22 23:11:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1750633900000|2025-06-22 23:11:40|||||||||1
1750633910000|2025-06-22 23:11:50|||||||||1
1750633920000|2025-06-22 23:12:00|||||||||1
1750633940000|2025-06-22 23:12:20|||||||||1
1750633950000|2025-06-22 23:12:30|||||||||1
1750633960000|2025-06-22 23:12:40|||||||||1
1750633970000|2025-06-22 23:12:50|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|7
1750633980000|2025-06-22 23:13:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1750633990000|2025-06-22 23:13:10|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|2
1750634000000|2025-06-22 23:13:20|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|3
1750634010000|2025-06-22 23:13:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1750634020000|2025-06-22 23:13:40|||||||||1
1750634030000|2025-06-22 23:13:50|||||||||1
1750634040000|2025-06-22 23:14:00|||||||||1
1750634050000|2025-06-22 23:14:10|||||||||1
1750634060000|2025-06-22 23:14:20|||||||||1
1750634070000|2025-06-22 23:14:30|||||||||1
1750634080000|2025-06-22 23:14:40|||||||||2
1750634090000|2025-06-22 23:14:50|||||||||3
1750634100000|2025-06-22 23:15:00|||||||||1
1750634110000|2025-06-22 23:15:10|||||||||5
1750634130000|2025-06-22 23:15:30|||||||||1
1750634140000|2025-06-22 23:15:40|||||||||1
1750634150000|2025-06-22 23:15:50|||||||||1
1750634160000|2025-06-22 23:16:00|||||||||2
1750634170000|2025-06-22 23:16:10|||||||||1
1750634180000|2025-06-22 23:16:20|||||||||1
1750634190000|2025-06-22 23:16:30|||||||||2
1750634220000|2025-06-22 23:17:00|||||||||1
1750634300000|2025-06-22 23:18:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|12
1750634310000|2025-06-22 23:18:30|||||||||1
1750634470000|2025-06-22 23:21:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1750634480000|2025-06-22 23:21:20|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1750634500000|2025-06-22 23:21:40|||||||||2
1750634540000|2025-06-22 23:22:20|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|2
1750634630000|2025-06-22 23:23:50|||||||||2
1750634730000|2025-06-22 23:25:30|||||||||2
1750634740000|2025-06-22 23:25:40|||||||||3
1750634750000|2025-06-22 23:25:50|||||||||1
1750634770000|2025-06-22 23:26:10|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1750634830000|2025-06-22 23:27:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|1
1750634840000|2025-06-22 23:27:20|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1750634860000|2025-06-22 23:27:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750634880000|2025-06-22 23:28:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1750634890000|2025-06-22 23:28:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750634920000|2025-06-22 23:28:40|||||||||2
1750634970000|2025-06-22 23:29:30|||||||||5
1750635070000|2025-06-22 23:31:10|||||||||18
1750635080000|2025-06-22 23:31:20|||||||||1
1750635150000|2025-06-22 23:32:30|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|10
1750635160000|2025-06-22 23:32:40|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|0
1750635170000|2025-06-22 23:32:50|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|4
1750635250000|2025-06-22 23:34:10|||||||||1
1750635320000|2025-06-22 23:35:20|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|2
1750635330000|2025-06-22 23:35:30|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|0
1750635340000|2025-06-22 23:35:40|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1750635360000|2025-06-22 23:36:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750635380000|2025-06-22 23:36:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750635410000|2025-06-22 23:36:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750635440000|2025-06-22 23:37:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750635480000|2025-06-22 23:38:00|||||||||3
1750635800000|2025-06-22 23:43:20|||||||||1
1750636100000|2025-06-22 23:48:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750636210000|2025-06-22 23:50:10|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|2
1750636430000|2025-06-22 23:53:50|||||||||1
1750636500000|2025-06-22 23:55:00|||||||||1
1750636530000|2025-06-22 23:55:30|||||||||1
1750636560000|2025-06-22 23:56:00|||||||||1
1750636610000|2025-06-22 23:56:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1750636630000|2025-06-22 23:57:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1750636800000|2025-06-23 00:00:00|||||||||1
1750636810000|2025-06-23 00:00:10|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|7
1750636820000|2025-06-23 00:00:20|21.78|21.62|21.79|21.63|21.8|21.64|21.77|21.61|48
1750636830000|2025-06-23 00:00:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1750636840000|2025-06-23 00:00:40|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|10
1750636850000|2025-06-23 00:00:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1750636860000|2025-06-23 00:01:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|7
1750636870000|2025-06-23 00:01:10|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|3
1750636880000|2025-06-23 00:01:20|||||||||1
1750636890000|2025-06-23 00:01:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1750636900000|2025-06-23 00:01:40|||||||||1
1750636910000|2025-06-23 00:01:50|||||||||1
1750636920000|2025-06-23 00:02:00|21.89|21.73|21.87|21.71|21.89|21.73|21.85|21.69|24
1750636930000|2025-06-23 00:02:10|21.89|21.73|21.85|21.69|21.89|21.73|21.85|21.69|0
1750636940000|2025-06-23 00:02:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1750636950000|2025-06-23 00:02:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750636960000|2025-06-23 00:02:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1750636970000|2025-06-23 00:02:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750637020000|2025-06-23 00:03:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|4
1750637030000|2025-06-23 00:03:50|||||||||1
1750637070000|2025-06-23 00:04:30|||||||||2
1750637110000|2025-06-23 00:05:10|21.89|21.73|21.89|21.73|21.89|21.73|21.85|21.69|16
1750637130000|2025-06-23 00:05:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1750637140000|2025-06-23 00:05:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1750637150000|2025-06-23 00:05:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1750637160000|2025-06-23 00:06:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1750637170000|2025-06-23 00:06:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|2
1750637180000|2025-06-23 00:06:20|21.89|21.73|21.85|21.69|21.89|21.73|21.85|21.69|8
1750637220000|2025-06-23 00:07:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1750637230000|2025-06-23 00:07:10|21.82|21.66|21.82|21.66|21.82|21.66|21.8|21.64|11
1750637240000|2025-06-23 00:07:20|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1750637250000|2025-06-23 00:07:30|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1750637260000|2025-06-23 00:07:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1750637270000|2025-06-23 00:07:50|||||||||5
1750637280000|2025-06-23 00:08:00|||||||||1
1750637300000|2025-06-23 00:08:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|7
1750637310000|2025-06-23 00:08:30|||||||||5
1750637370000|2025-06-23 00:09:30|||||||||31
1750637390000|2025-06-23 00:09:50|||||||||2
1750637410000|2025-06-23 00:10:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|23
1750637430000|2025-06-23 00:10:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|6
1750637440000|2025-06-23 00:10:40|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|7
1750637450000|2025-06-23 00:10:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|4
1750637470000|2025-06-23 00:11:10|||||||||8
1750637550000|2025-06-23 00:12:30|||||||||3
1750637580000|2025-06-23 00:13:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1750637590000|2025-06-23 00:13:10|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|2
1750637620000|2025-06-23 00:13:40|||||||||2
1750637670000|2025-06-23 00:14:30|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|5
1750637680000|2025-06-23 00:14:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1750637690000|2025-06-23 00:14:50|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|0
1750637700000|2025-06-23 00:15:00|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|0
1750637720000|2025-06-23 00:15:20|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|13
1750637730000|2025-06-23 00:15:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750637750000|2025-06-23 00:15:50|||||||||2
1750637820000|2025-06-23 00:17:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|5
1750637840000|2025-06-23 00:17:20|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|7
1750637900000|2025-06-23 00:18:20|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|10
1750637910000|2025-06-23 00:18:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1750637940000|2025-06-23 00:19:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|1
1750637950000|2025-06-23 00:19:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|8
1750637960000|2025-06-23 00:19:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1750637970000|2025-06-23 00:19:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1750637980000|2025-06-23 00:19:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|2
1750638000000|2025-06-23 00:20:00|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|0
1750638010000|2025-06-23 00:20:10|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|3
1750638020000|2025-06-23 00:20:20|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|4
1750638030000|2025-06-23 00:20:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1750638050000|2025-06-23 00:20:50|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|2
1750638060000|2025-06-23 00:21:00|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|12
1750638170000|2025-06-23 00:22:50|||||||||1
1750638260000|2025-06-23 00:24:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1750638270000|2025-06-23 00:24:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|1
1750638280000|2025-06-23 00:24:40|||||||||5
1750638290000|2025-06-23 00:24:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750638330000|2025-06-23 00:25:30|||||||||18
1750638410000|2025-06-23 00:26:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|7
1750638520000|2025-06-23 00:28:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|12
1750638530000|2025-06-23 00:28:50|||||||||1
1750638550000|2025-06-23 00:29:10|||||||||12
1750638560000|2025-06-23 00:29:20|||||||||5
1750638590000|2025-06-23 00:29:50|||||||||21
1750638600000|2025-06-23 00:30:00|||||||||1
1750638670000|2025-06-23 00:31:10|||||||||1
1750638710000|2025-06-23 00:31:50|||||||||2
1750638780000|2025-06-23 00:33:00|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|1
1750638810000|2025-06-23 00:33:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1750638820000|2025-06-23 00:33:40|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|6
1750638850000|2025-06-23 00:34:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750638900000|2025-06-23 00:35:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1750638910000|2025-06-23 00:35:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1750638920000|2025-06-23 00:35:20|||||||||1
1750638930000|2025-06-23 00:35:30|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|1
1750638940000|2025-06-23 00:35:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1750638950000|2025-06-23 00:35:50|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|4
1750638970000|2025-06-23 00:36:10|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|10
1750638990000|2025-06-23 00:36:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1750639030000|2025-06-23 00:37:10|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|0
1750639040000|2025-06-23 00:37:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1750639050000|2025-06-23 00:37:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1750639090000|2025-06-23 00:38:10|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|0
1750639160000|2025-06-23 00:39:20|||||||||1
1750639180000|2025-06-23 00:39:40|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1750639230000|2025-06-23 00:40:30|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|3
1750639240000|2025-06-23 00:40:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750639260000|2025-06-23 00:41:00|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|8
1750639300000|2025-06-23 00:41:40|||||||||1
1750639360000|2025-06-23 00:42:40|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|17
1750639430000|2025-06-23 00:43:50|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|20
1750639440000|2025-06-23 00:44:00|||||||||1
1750639470000|2025-06-23 00:44:30|||||||||1
1750639480000|2025-06-23 00:44:40|21.78|21.62|21.76|21.6|21.78|21.62|21.75|21.59|8
1750639500000|2025-06-23 00:45:00|||||||||1
1750639510000|2025-06-23 00:45:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750639540000|2025-06-23 00:45:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1750639580000|2025-06-23 00:46:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|9
1750639590000|2025-06-23 00:46:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1750639600000|2025-06-23 00:46:40|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|15
1750639610000|2025-06-23 00:46:50|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|1
1750639620000|2025-06-23 00:47:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|10
1750639630000|2025-06-23 00:47:10|21.8|21.64|21.78|21.62|21.8|21.64|21.76|21.6|22
1750639640000|2025-06-23 00:47:20|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|0
1750639650000|2025-06-23 00:47:30|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|4
1750639730000|2025-06-23 00:48:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|7
1750639740000|2025-06-23 00:49:00|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|1
1750639770000|2025-06-23 00:49:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1750639780000|2025-06-23 00:49:40|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|4
1750639820000|2025-06-23 00:50:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1750639830000|2025-06-23 00:50:30|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1750639860000|2025-06-23 00:51:00|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|0
1750639890000|2025-06-23 00:51:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|1
1750639900000|2025-06-23 00:51:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1750639910000|2025-06-23 00:51:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750639920000|2025-06-23 00:52:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1750640050000|2025-06-23 00:54:10|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|20
1750640230000|2025-06-23 00:57:10|||||||||13
1750640320000|2025-06-23 00:58:40|||||||||25
1750640340000|2025-06-23 00:59:00|||||||||1
1750640390000|2025-06-23 00:59:50|||||||||1
1750640520000|2025-06-23 01:02:00|||||||||2
1750640560000|2025-06-23 01:02:40|||||||||2
1750640580000|2025-06-23 01:03:00|||||||||1
1750640620000|2025-06-23 01:03:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|2
1750640760000|2025-06-23 01:06:00|||||||||2
1750640780000|2025-06-23 01:06:20|||||||||1
1750640820000|2025-06-23 01:07:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|7
1750640830000|2025-06-23 01:07:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1750640840000|2025-06-23 01:07:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750640850000|2025-06-23 01:07:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1750640860000|2025-06-23 01:07:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750640950000|2025-06-23 01:09:10|||||||||18
1750640980000|2025-06-23 01:09:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1750640990000|2025-06-23 01:09:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1750641000000|2025-06-23 01:10:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|8
1750641020000|2025-06-23 01:10:20|||||||||1
1750641060000|2025-06-23 01:11:00|||||||||1
1750641070000|2025-06-23 01:11:10|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|0
1750641090000|2025-06-23 01:11:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750641120000|2025-06-23 01:12:00|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|7
1750641140000|2025-06-23 01:12:20|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|0
1750641150000|2025-06-23 01:12:30|21.66|21.5|21.66|21.5|21.68|21.52|21.65|21.49|0
1750641160000|2025-06-23 01:12:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|6
1750641190000|2025-06-23 01:13:10|||||||||2
1750641290000|2025-06-23 01:14:50|||||||||2
1750641300000|2025-06-23 01:15:00|||||||||4
1750641420000|2025-06-23 01:17:00|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|5
1750641440000|2025-06-23 01:17:20|||||||||1
1750641450000|2025-06-23 01:17:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1750641480000|2025-06-23 01:18:00|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|3
1750641500000|2025-06-23 01:18:20|21.72|21.56|21.72|21.56|21.74|21.58|21.72|21.56|7
1750641510000|2025-06-23 01:18:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|2
1750641530000|2025-06-23 01:18:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1750641640000|2025-06-23 01:20:40|||||||||2
1750641700000|2025-06-23 01:21:40|||||||||1
1750641880000|2025-06-23 01:24:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|24
1750641910000|2025-06-23 01:25:10|||||||||2
1750642050000|2025-06-23 01:27:30|||||||||4
1750642320000|2025-06-23 01:32:00|||||||||1
1750642410000|2025-06-23 01:33:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|4
1750642540000|2025-06-23 01:35:40|||||||||1
1750642570000|2025-06-23 01:36:10|||||||||2
1750642620000|2025-06-23 01:37:00|||||||||1
1750642670000|2025-06-23 01:37:50|||||||||13
1750642710000|2025-06-23 01:38:30|||||||||3
1750642740000|2025-06-23 01:39:00|||||||||2
1750642760000|2025-06-23 01:39:20|||||||||4
1750642840000|2025-06-23 01:40:40|||||||||1
1750642850000|2025-06-23 01:40:50|||||||||1
1750642890000|2025-06-23 01:41:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|5
1750642900000|2025-06-23 01:41:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1750642970000|2025-06-23 01:42:50|||||||||3
1750642990000|2025-06-23 01:43:10|||||||||4
1750643440000|2025-06-23 01:50:40|||||||||1
1750643540000|2025-06-23 01:52:20|||||||||2
1750643700000|2025-06-23 01:55:00|||||||||1
1750643820000|2025-06-23 01:57:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|41
1750643840000|2025-06-23 01:57:20|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|4
1750643850000|2025-06-23 01:57:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750643930000|2025-06-23 01:58:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750643940000|2025-06-23 01:59:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750644020000|2025-06-23 02:00:20|||||||||8
1750644030000|2025-06-23 02:00:30|||||||||2
1750644590000|2025-06-23 02:09:50|||||||||1
1750644640000|2025-06-23 02:10:40|||||||||1
1750644660000|2025-06-23 02:11:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|6
1750644670000|2025-06-23 02:11:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|8
1750644680000|2025-06-23 02:11:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|5
1750644710000|2025-06-23 02:11:50|||||||||1
1750644780000|2025-06-23 02:13:00|||||||||1
1750644800000|2025-06-23 02:13:20|||||||||1
1750644820000|2025-06-23 02:13:40|||||||||1
1750644870000|2025-06-23 02:14:30|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|5
1750644880000|2025-06-23 02:14:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750645170000|2025-06-23 02:19:30|||||||||1
1750645200000|2025-06-23 02:20:00|||||||||1
1750645230000|2025-06-23 02:20:30|||||||||1
1750645270000|2025-06-23 02:21:10|||||||||1
1750645340000|2025-06-23 02:22:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|15
1750645450000|2025-06-23 02:24:10|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|26
1750645670000|2025-06-23 02:27:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1750645680000|2025-06-23 02:28:00|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|0
1750645690000|2025-06-23 02:28:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750645740000|2025-06-23 02:29:00|||||||||1
1750645750000|2025-06-23 02:29:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750645840000|2025-06-23 02:30:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750645860000|2025-06-23 02:31:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750645870000|2025-06-23 02:31:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750645890000|2025-06-23 02:31:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750645910000|2025-06-23 02:31:50|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|0
1750646050000|2025-06-23 02:34:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750646080000|2025-06-23 02:34:40|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|7
1750646190000|2025-06-23 02:36:30|||||||||1
1750646210000|2025-06-23 02:36:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|5
1750646260000|2025-06-23 02:37:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750646390000|2025-06-23 02:39:50|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1750646400000|2025-06-23 02:40:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750646520000|2025-06-23 02:42:00|||||||||1
1750646680000|2025-06-23 02:44:40|||||||||1
1750646700000|2025-06-23 02:45:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750646750000|2025-06-23 02:45:50|||||||||1
1750646770000|2025-06-23 02:46:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1750646780000|2025-06-23 02:46:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750646810000|2025-06-23 02:46:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1750646990000|2025-06-23 02:49:50|||||||||9
1750647060000|2025-06-23 02:51:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1750647080000|2025-06-23 02:51:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750647460000|2025-06-23 02:57:40|||||||||2
1750647470000|2025-06-23 02:57:50|||||||||1
1750647520000|2025-06-23 02:58:40|||||||||2
1750647620000|2025-06-23 03:00:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|7
1750647680000|2025-06-23 03:01:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1750647690000|2025-06-23 03:01:30|21.64|21.48|21.64|21.48|21.65|21.49|21.64|21.48|0
1750647740000|2025-06-23 03:02:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750647760000|2025-06-23 03:02:40|||||||||3
1750647830000|2025-06-23 03:03:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750647890000|2025-06-23 03:04:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750648050000|2025-06-23 03:07:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750648060000|2025-06-23 03:07:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750648170000|2025-06-23 03:09:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1750648180000|2025-06-23 03:09:40|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|1
1750648190000|2025-06-23 03:09:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750648220000|2025-06-23 03:10:20|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1750648240000|2025-06-23 03:10:40|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1750648260000|2025-06-23 03:11:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|6
1750648610000|2025-06-23 03:16:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750648630000|2025-06-23 03:17:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750648670000|2025-06-23 03:17:50|||||||||1
1750648810000|2025-06-23 03:20:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|2
1750648830000|2025-06-23 03:20:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1750648850000|2025-06-23 03:20:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750648870000|2025-06-23 03:21:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750648890000|2025-06-23 03:21:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1750648900000|2025-06-23 03:21:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750648920000|2025-06-23 03:22:00|21.64|21.48|21.64|21.48|21.65|21.49|21.64|21.48|2
1750648930000|2025-06-23 03:22:10|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1750648950000|2025-06-23 03:22:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750649010000|2025-06-23 03:23:30|21.64|21.48|21.65|21.49|21.65|21.49|21.62|21.46|0
1750649030000|2025-06-23 03:23:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750649040000|2025-06-23 03:24:00|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1750649050000|2025-06-23 03:24:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750649060000|2025-06-23 03:24:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1750649080000|2025-06-23 03:24:40|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|5
1750649140000|2025-06-23 03:25:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750649360000|2025-06-23 03:29:20|||||||||1
1750649400000|2025-06-23 03:30:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|8
1750649470000|2025-06-23 03:31:10|||||||||1
1750649530000|2025-06-23 03:32:10|||||||||1
1750649910000|2025-06-23 03:38:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|12
1750650080000|2025-06-23 03:41:20|||||||||12
1750650090000|2025-06-23 03:41:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1750650340000|2025-06-23 03:45:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1750650510000|2025-06-23 03:48:30|||||||||1
1750650750000|2025-06-23 03:52:30|||||||||4
1750650950000|2025-06-23 03:55:50|||||||||2
1750651000000|2025-06-23 03:56:40|||||||||5
1750651040000|2025-06-23 03:57:20|||||||||4
1750651190000|2025-06-23 03:59:50|21.59|21.43|21.59|21.43|21.59|21.43|21.57|21.41|5
1750651240000|2025-06-23 04:00:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750651260000|2025-06-23 04:01:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1750651330000|2025-06-23 04:02:10|||||||||2
1750651410000|2025-06-23 04:03:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|6
1750651430000|2025-06-23 04:03:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750651500000|2025-06-23 04:05:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|8
1750651710000|2025-06-23 04:08:30|||||||||2
1750652180000|2025-06-23 04:16:20|||||||||1
1750652360000|2025-06-23 04:19:20|||||||||1
1750652370000|2025-06-23 04:19:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|2
1750652400000|2025-06-23 04:20:00|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|0
1750652440000|2025-06-23 04:20:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1750652450000|2025-06-23 04:20:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750652600000|2025-06-23 04:23:20|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1750652610000|2025-06-23 04:23:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1750652630000|2025-06-23 04:23:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1750652700000|2025-06-23 04:25:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1750652710000|2025-06-23 04:25:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750652730000|2025-06-23 04:25:30|21.59|21.43|21.61|21.45|21.61|21.45|21.57|21.41|5
1750653330000|2025-06-23 04:35:30|||||||||1
1750653640000|2025-06-23 04:40:40|||||||||11
1750654500000|2025-06-23 04:55:00|||||||||1
1750654860000|2025-06-23 05:01:00|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|2
1750654870000|2025-06-23 05:01:10|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|1
1750655090000|2025-06-23 05:04:50|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|1
1750655100000|2025-06-23 05:05:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1750655110000|2025-06-23 05:05:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750655140000|2025-06-23 05:05:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1750655230000|2025-06-23 05:07:10|||||||||2
1750655280000|2025-06-23 05:08:00|||||||||2
1750655290000|2025-06-23 05:08:10|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|14
1750655300000|2025-06-23 05:08:20|||||||||2
1750655310000|2025-06-23 05:08:30|||||||||3
1750655320000|2025-06-23 05:08:40|||||||||2
1750655390000|2025-06-23 05:09:50|||||||||1
1750655450000|2025-06-23 05:10:50|||||||||1
1750655470000|2025-06-23 05:11:10|||||||||2
1750655510000|2025-06-23 05:11:50|||||||||1
1750655520000|2025-06-23 05:12:00|||||||||1
1750655550000|2025-06-23 05:12:30|||||||||4
1750655610000|2025-06-23 05:13:30|||||||||2
1750655720000|2025-06-23 05:15:20|||||||||1
1750655850000|2025-06-23 05:17:30|||||||||3
1750655890000|2025-06-23 05:18:10|||||||||3
1750655960000|2025-06-23 05:19:20|||||||||1
1750656030000|2025-06-23 05:20:30|||||||||1
1750656740000|2025-06-23 05:32:20|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|29
1750656760000|2025-06-23 05:32:40|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|1
1750656790000|2025-06-23 05:33:10|||||||||1
1750656820000|2025-06-23 05:33:40|||||||||2
1750657070000|2025-06-23 05:37:50|||||||||10
1750657830000|2025-06-23 05:50:30|||||||||16
1750658070000|2025-06-23 05:54:30|||||||||4
1750658450000|2025-06-23 06:00:50|||||||||1
1750658470000|2025-06-23 06:01:10|||||||||1
1750658510000|2025-06-23 06:01:50|||||||||1
1750658530000|2025-06-23 06:02:10|||||||||3
1750658540000|2025-06-23 06:02:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|50
1750658550000|2025-06-23 06:02:30|||||||||1
1750658560000|2025-06-23 06:02:40|||||||||2
1750658580000|2025-06-23 06:03:00|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|7
1750658610000|2025-06-23 06:03:30|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1750658630000|2025-06-23 06:03:50|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|1
1750658640000|2025-06-23 06:04:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|4
1750658660000|2025-06-23 06:04:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1750658670000|2025-06-23 06:04:30|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1750658680000|2025-06-23 06:04:40|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|0
1750658760000|2025-06-23 06:06:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1750659080000|2025-06-23 06:11:20|||||||||2
1750659270000|2025-06-23 06:14:30|||||||||1
1750659400000|2025-06-23 06:16:40|||||||||1
1750659420000|2025-06-23 06:17:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|12
1750659450000|2025-06-23 06:17:30|21.49|21.33|21.49|21.33|21.51|21.35|21.47|21.31|3
1750659460000|2025-06-23 06:17:40|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|1
1750659580000|2025-06-23 06:19:40|||||||||1
1750659640000|2025-06-23 06:20:40|||||||||1
1750659770000|2025-06-23 06:22:50|||||||||2
1750659940000|2025-06-23 06:25:40|||||||||1
1750659990000|2025-06-23 06:26:30|||||||||1
1750660180000|2025-06-23 06:29:40|||||||||1
1750660220000|2025-06-23 06:30:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|7
1750660230000|2025-06-23 06:30:30|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|1
1750660240000|2025-06-23 06:30:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1750660260000|2025-06-23 06:31:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1750660270000|2025-06-23 06:31:10|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|2
1750660290000|2025-06-23 06:31:30|||||||||1
1750660520000|2025-06-23 06:35:20|||||||||1
1750660530000|2025-06-23 06:35:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|18
1750660660000|2025-06-23 06:37:40|||||||||1
1750660710000|2025-06-23 06:38:30|||||||||47
1750660940000|2025-06-23 06:42:20|||||||||6
1750661190000|2025-06-23 06:46:30|||||||||1
1750661390000|2025-06-23 06:49:50|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|5
1750661400000|2025-06-23 06:50:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1750661650000|2025-06-23 06:54:10|||||||||6
1750661740000|2025-06-23 06:55:40|21.53|21.37|21.53|21.37|21.56|21.4|21.51|21.35|8
1750661750000|2025-06-23 06:55:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1750661760000|2025-06-23 06:56:00|21.53|21.37|21.53|21.37|21.55|21.39|21.51|21.35|2
1750661770000|2025-06-23 06:56:10|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|4
1750661780000|2025-06-23 06:56:20|21.53|21.37|21.53|21.37|21.55|21.39|21.51|21.35|0
1750661790000|2025-06-23 06:56:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1750661810000|2025-06-23 06:56:50|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|1
1750661820000|2025-06-23 06:57:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1750661830000|2025-06-23 06:57:10|||||||||3
1750661840000|2025-06-23 06:57:20|||||||||1
1750661890000|2025-06-23 06:58:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1750661910000|2025-06-23 06:58:30|||||||||1
1750661950000|2025-06-23 06:59:10|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|4
1750661960000|2025-06-23 06:59:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|4
1750661980000|2025-06-23 06:59:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1750662000000|2025-06-23 07:00:00|||||||||1
1750662010000|2025-06-23 07:00:10|||||||||4
1750662020000|2025-06-23 07:00:20|||||||||1
1750662040000|2025-06-23 07:00:40|||||||||2
1750662140000|2025-06-23 07:02:20|||||||||1
1750662150000|2025-06-23 07:02:30|||||||||1
1750662170000|2025-06-23 07:02:50|||||||||1
1750662180000|2025-06-23 07:03:00|||||||||1
1750662190000|2025-06-23 07:03:10|||||||||1
1750662200000|2025-06-23 07:03:20|||||||||1
1750662310000|2025-06-23 07:05:10|||||||||1
1750662320000|2025-06-23 07:05:20|||||||||1
1750662350000|2025-06-23 07:05:50|||||||||3
1750662450000|2025-06-23 07:07:30|||||||||2
1750662510000|2025-06-23 07:08:30|||||||||1
1750662530000|2025-06-23 07:08:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|30
1750662560000|2025-06-23 07:09:20|||||||||3
1750662580000|2025-06-23 07:09:40|||||||||8
1750662590000|2025-06-23 07:09:50|||||||||2
1750662600000|2025-06-23 07:10:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|40
1750662630000|2025-06-23 07:10:30|||||||||3
1750662650000|2025-06-23 07:10:50|||||||||2
1750662690000|2025-06-23 07:11:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|5
1750662710000|2025-06-23 07:11:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|4
1750662730000|2025-06-23 07:12:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|17
1750662740000|2025-06-23 07:12:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750662860000|2025-06-23 07:14:20|||||||||1
1750662880000|2025-06-23 07:14:40|||||||||1
1750662890000|2025-06-23 07:14:50|||||||||5
1750662900000|2025-06-23 07:15:00|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|2
1750662910000|2025-06-23 07:15:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1750662920000|2025-06-23 07:15:20|21.39|21.23|21.39|21.23|21.41|21.25|21.37|21.21|5
1750662930000|2025-06-23 07:15:30|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|3
1750662960000|2025-06-23 07:16:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1750662990000|2025-06-23 07:16:30|||||||||2
1750663010000|2025-06-23 07:16:50|||||||||1
1750663020000|2025-06-23 07:17:00|||||||||1
1750663090000|2025-06-23 07:18:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|17
1750663100000|2025-06-23 07:18:20|||||||||1
1750663120000|2025-06-23 07:18:40|||||||||2
1750663140000|2025-06-23 07:19:00|||||||||3
1750663150000|2025-06-23 07:19:10|||||||||5
1750663220000|2025-06-23 07:20:20|21.42|21.26|21.46|21.3|21.46|21.3|21.42|21.26|5
1750663230000|2025-06-23 07:20:30|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1750663270000|2025-06-23 07:21:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|5
1750663320000|2025-06-23 07:22:00|21.37|21.21|21.39|21.23|21.41|21.25|21.37|21.21|4
1750663330000|2025-06-23 07:22:10|21.37|21.21|21.41|21.25|21.41|21.25|21.37|21.21|1
1750663340000|2025-06-23 07:22:20|||||||||1
1750663350000|2025-06-23 07:22:30|||||||||1
1750663370000|2025-06-23 07:22:50|||||||||9
1750663380000|2025-06-23 07:23:00|||||||||3
1750663410000|2025-06-23 07:23:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|4
1750663420000|2025-06-23 07:23:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750663440000|2025-06-23 07:24:00|||||||||2
1750663460000|2025-06-23 07:24:20|||||||||1
1750663470000|2025-06-23 07:24:30|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|68
1750663480000|2025-06-23 07:24:40|||||||||1
1750663490000|2025-06-23 07:24:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1750663500000|2025-06-23 07:25:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750663510000|2025-06-23 07:25:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1750663530000|2025-06-23 07:25:30|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|1
1750663540000|2025-06-23 07:25:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750663550000|2025-06-23 07:25:50|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|0
1750663580000|2025-06-23 07:26:20|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|11
1750663600000|2025-06-23 07:26:40|||||||||1
1750663620000|2025-06-23 07:27:00|||||||||1
1750663630000|2025-06-23 07:27:10|||||||||1
1750663640000|2025-06-23 07:27:20|||||||||1
1750663670000|2025-06-23 07:27:50|||||||||7
1750663680000|2025-06-23 07:28:00|||||||||1
1750663690000|2025-06-23 07:28:10|||||||||1
1750663740000|2025-06-23 07:29:00|||||||||16
1750663760000|2025-06-23 07:29:20|||||||||17
1750663780000|2025-06-23 07:29:40|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|18
1750663800000|2025-06-23 07:30:00|||||||||2
1750663810000|2025-06-23 07:30:10|||||||||1
1750663820000|2025-06-23 07:30:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|9
1750663840000|2025-06-23 07:30:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750663880000|2025-06-23 07:31:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|4
1750663900000|2025-06-23 07:31:40|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1750663920000|2025-06-23 07:32:00|||||||||1
1750663980000|2025-06-23 07:33:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|13
1750663990000|2025-06-23 07:33:10|||||||||1
1750664000000|2025-06-23 07:33:20|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|79
1750664010000|2025-06-23 07:33:30|||||||||1
1750664030000|2025-06-23 07:33:50|||||||||15
1750664040000|2025-06-23 07:34:00|||||||||2
1750664070000|2025-06-23 07:34:30|21.19|21.03|21.18|21.02|21.21|21.05|21.18|21.02|12
1750664090000|2025-06-23 07:34:50|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|5
1750664140000|2025-06-23 07:35:40|||||||||1
1750664170000|2025-06-23 07:36:10|21.14|20.98|21.16|21|21.18|21.02|21.14|20.98|9
1750664190000|2025-06-23 07:36:30|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|0
1750664220000|2025-06-23 07:37:00|||||||||1
1750664230000|2025-06-23 07:37:10|21.16|21|21.16|21|21.18|21.02|21.16|21|1
1750664240000|2025-06-23 07:37:20|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|0
1750664250000|2025-06-23 07:37:30|21.16|21|21.16|21|21.18|21.02|21.16|21|0
1750664260000|2025-06-23 07:37:40|21.14|20.98|21.14|20.98|21.18|21.02|21.14|20.98|1
1750664300000|2025-06-23 07:38:20|21.16|21|21.18|21.02|21.18|21.02|21.16|21|3
1750664320000|2025-06-23 07:38:40|21.16|21|21.16|21|21.16|21|21.16|21|2
1750664340000|2025-06-23 07:39:00|21.18|21.02|21.18|21.02|21.18|21.02|21.14|20.98|22
1750664420000|2025-06-23 07:40:20|||||||||1
1750664440000|2025-06-23 07:40:40|||||||||7
1750664450000|2025-06-23 07:40:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|29
1750664460000|2025-06-23 07:41:00|||||||||1
1750664470000|2025-06-23 07:41:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750664520000|2025-06-23 07:42:00|||||||||2
1750664590000|2025-06-23 07:43:10|||||||||1
1750664600000|2025-06-23 07:43:20|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|9
1750664610000|2025-06-23 07:43:30|||||||||1
1750664620000|2025-06-23 07:43:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1750664630000|2025-06-23 07:43:50|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|0
1750664640000|2025-06-23 07:44:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|11
1750664650000|2025-06-23 07:44:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|8
1750664660000|2025-06-23 07:44:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1750664680000|2025-06-23 07:44:40|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|0
1750664690000|2025-06-23 07:44:50|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1750664700000|2025-06-23 07:45:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|2
1750664720000|2025-06-23 07:45:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|11
1750664760000|2025-06-23 07:46:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1750664770000|2025-06-23 07:46:10|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|7
1750664780000|2025-06-23 07:46:20|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|5
1750664790000|2025-06-23 07:46:30|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1750664800000|2025-06-23 07:46:40|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1750664810000|2025-06-23 07:46:50|21.14|20.98|21.11|20.95|21.14|20.98|21.1|20.94|8
1750664820000|2025-06-23 07:47:00|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|4
1750664830000|2025-06-23 07:47:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1750664840000|2025-06-23 07:47:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1750664850000|2025-06-23 07:47:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|1
1750664860000|2025-06-23 07:47:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750664870000|2025-06-23 07:47:50|||||||||2
1750664950000|2025-06-23 07:49:10|||||||||30
1750664990000|2025-06-23 07:49:50|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|14
1750665000000|2025-06-23 07:50:00|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|7
1750665010000|2025-06-23 07:50:10|||||||||1
1750665060000|2025-06-23 07:51:00|||||||||6
1750665070000|2025-06-23 07:51:10|||||||||1
1750665100000|2025-06-23 07:51:40|21|20.84|21|20.84|21|20.84|21|20.84|10
1750665110000|2025-06-23 07:51:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1750665120000|2025-06-23 07:52:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|15
1750665140000|2025-06-23 07:52:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1750665150000|2025-06-23 07:52:30|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1750665160000|2025-06-23 07:52:40|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1750665180000|2025-06-23 07:53:00|||||||||1
1750665250000|2025-06-23 07:54:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1750665260000|2025-06-23 07:54:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750665270000|2025-06-23 07:54:30|||||||||1
1750665290000|2025-06-23 07:54:50|||||||||1
1750665320000|2025-06-23 07:55:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|2
1750665380000|2025-06-23 07:56:20|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|20
1750665400000|2025-06-23 07:56:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|19
1750665410000|2025-06-23 07:56:50|||||||||1
1750665500000|2025-06-23 07:58:20|||||||||10
1750665530000|2025-06-23 07:58:50|||||||||1
1750665550000|2025-06-23 07:59:10|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|4
1750665570000|2025-06-23 07:59:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1750665590000|2025-06-23 07:59:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1750665600000|2025-06-23 08:00:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|15
1750665610000|2025-06-23 08:00:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|5
1750665630000|2025-06-23 08:00:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|1
1750665640000|2025-06-23 08:00:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750665650000|2025-06-23 08:00:50|||||||||1
1750665670000|2025-06-23 08:01:10|||||||||1
1750665680000|2025-06-23 08:01:20|||||||||7
1750665730000|2025-06-23 08:02:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1750665740000|2025-06-23 08:02:20|||||||||3
1750665750000|2025-06-23 08:02:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750665760000|2025-06-23 08:02:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1750665770000|2025-06-23 08:02:50|||||||||2
1750665790000|2025-06-23 08:03:10|||||||||1
1750665820000|2025-06-23 08:03:40|||||||||2
1750665850000|2025-06-23 08:04:10|||||||||1
1750665860000|2025-06-23 08:04:20|||||||||2
1750665870000|2025-06-23 08:04:30|||||||||1
1750665880000|2025-06-23 08:04:40|||||||||1
1750665910000|2025-06-23 08:05:10|||||||||2
1750665940000|2025-06-23 08:05:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|101
1750665960000|2025-06-23 08:06:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|2
1750665970000|2025-06-23 08:06:10|21|20.84|21.04|20.88|21.04|20.88|21|20.84|0
1750666000000|2025-06-23 08:06:40|||||||||1
1750666080000|2025-06-23 08:08:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|1
1750666090000|2025-06-23 08:08:10|21|20.84|21|20.84|21|20.84|21|20.84|1
1750666100000|2025-06-23 08:08:20|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|1
1750666110000|2025-06-23 08:08:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1750666200000|2025-06-23 08:10:00|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|9
1750666210000|2025-06-23 08:10:10|||||||||3
1750666220000|2025-06-23 08:10:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1750666230000|2025-06-23 08:10:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1750666240000|2025-06-23 08:10:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1750666250000|2025-06-23 08:10:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1750666260000|2025-06-23 08:11:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1750666270000|2025-06-23 08:11:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1750666280000|2025-06-23 08:11:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|1
1750666300000|2025-06-23 08:11:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|8
1750666320000|2025-06-23 08:12:00|||||||||53
1750666340000|2025-06-23 08:12:20|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|3
1750666350000|2025-06-23 08:12:30|20.91|20.75|20.9|20.74|20.93|20.77|20.9|20.74|8
1750666360000|2025-06-23 08:12:40|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|0
1750666380000|2025-06-23 08:13:00|||||||||1
1750666440000|2025-06-23 08:14:00|||||||||2
1750666450000|2025-06-23 08:14:10|||||||||1
1750666480000|2025-06-23 08:14:40|||||||||1
1750666490000|2025-06-23 08:14:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|17
1750666500000|2025-06-23 08:15:00|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|1
1750666510000|2025-06-23 08:15:10|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|0
1750666520000|2025-06-23 08:15:20|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|0
1750666530000|2025-06-23 08:15:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|1
1750666580000|2025-06-23 08:16:20|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1750666600000|2025-06-23 08:16:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1750666610000|2025-06-23 08:16:50|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|3
1750666630000|2025-06-23 08:17:10|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|13
1750666670000|2025-06-23 08:17:50|||||||||2
1750666700000|2025-06-23 08:18:20|||||||||1
1750666730000|2025-06-23 08:18:50|||||||||1
1750666770000|2025-06-23 08:19:30|21|20.84|21|20.84|21|20.84|21|20.84|18
1750666780000|2025-06-23 08:19:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750666800000|2025-06-23 08:20:00|||||||||1
1750666820000|2025-06-23 08:20:20|21|20.84|21.02|20.86|21.04|20.88|21|20.84|19
1750666840000|2025-06-23 08:20:40|21|20.84|21.04|20.88|21.04|20.88|21|20.84|0
1750666890000|2025-06-23 08:21:30|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|6
1750666900000|2025-06-23 08:21:40|21|20.84|21.04|20.88|21.04|20.88|21|20.84|1
1750666920000|2025-06-23 08:22:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|0
1750666940000|2025-06-23 08:22:20|21|20.84|21|20.84|21|20.84|21|20.84|10
1750666980000|2025-06-23 08:23:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|42
1750667000000|2025-06-23 08:23:20|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1750667040000|2025-06-23 08:24:00|21|20.84|21|20.84|21|20.84|21|20.84|18
1750667060000|2025-06-23 08:24:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|14
1750667120000|2025-06-23 08:25:20|||||||||2
1750667290000|2025-06-23 08:28:10|||||||||1
1750667330000|2025-06-23 08:28:50|21|20.84|21.04|20.88|21.04|20.88|21|20.84|16
1750667360000|2025-06-23 08:29:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1750667370000|2025-06-23 08:29:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750667440000|2025-06-23 08:30:40|||||||||12
1750667520000|2025-06-23 08:32:00|||||||||2
1750667540000|2025-06-23 08:32:20|||||||||5
1750667750000|2025-06-23 08:35:50|||||||||10
1750667760000|2025-06-23 08:36:00|||||||||2
1750667790000|2025-06-23 08:36:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|11
1750667800000|2025-06-23 08:36:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750667810000|2025-06-23 08:36:50|||||||||1
1750667820000|2025-06-23 08:37:00|||||||||2
1750667850000|2025-06-23 08:37:30|||||||||1
1750667870000|2025-06-23 08:37:50|||||||||2
1750667890000|2025-06-23 08:38:10|||||||||1
1750668100000|2025-06-23 08:41:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750668110000|2025-06-23 08:41:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1750668130000|2025-06-23 08:42:10|||||||||1
1750668150000|2025-06-23 08:42:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|21
1750668170000|2025-06-23 08:42:50|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|3
1750668180000|2025-06-23 08:43:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|2
1750668190000|2025-06-23 08:43:10|21.07|20.91|21.07|20.91|21.09|20.93|21.04|20.88|3
1750668200000|2025-06-23 08:43:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|0
1750668210000|2025-06-23 08:43:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1750668230000|2025-06-23 08:43:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750668250000|2025-06-23 08:44:10|||||||||2
1750668280000|2025-06-23 08:44:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750668370000|2025-06-23 08:46:10|||||||||1
1750668400000|2025-06-23 08:46:40|||||||||1
1750668500000|2025-06-23 08:48:20|||||||||6
1750668530000|2025-06-23 08:48:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|1
1750668540000|2025-06-23 08:49:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1750668570000|2025-06-23 08:49:30|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|1
1750668580000|2025-06-23 08:49:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1750668590000|2025-06-23 08:49:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750668610000|2025-06-23 08:50:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1750668620000|2025-06-23 08:50:20|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1750668630000|2025-06-23 08:50:30|21.07|20.91|21.04|20.88|21.08|20.92|21.04|20.88|3
1750668660000|2025-06-23 08:51:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1750668670000|2025-06-23 08:51:10|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|1
1750668780000|2025-06-23 08:53:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|9
1750668790000|2025-06-23 08:53:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|1
1750668800000|2025-06-23 08:53:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750668810000|2025-06-23 08:53:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|1
1750668820000|2025-06-23 08:53:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1750668830000|2025-06-23 08:53:50|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|7
1750668850000|2025-06-23 08:54:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|11
1750668890000|2025-06-23 08:54:50|||||||||2
1750668900000|2025-06-23 08:55:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|15
1750669080000|2025-06-23 08:58:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750669100000|2025-06-23 08:58:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1750669110000|2025-06-23 08:58:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1750669120000|2025-06-23 08:58:40|||||||||1
1750669130000|2025-06-23 08:58:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|0
1750669140000|2025-06-23 08:59:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1750669150000|2025-06-23 08:59:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1750669230000|2025-06-23 09:00:30|||||||||2
1750669260000|2025-06-23 09:01:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|50
1750669270000|2025-06-23 09:01:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1750669290000|2025-06-23 09:01:30|||||||||1
1750669300000|2025-06-23 09:01:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1750669310000|2025-06-23 09:01:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1750669340000|2025-06-23 09:02:20|||||||||1
1750669410000|2025-06-23 09:03:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750669440000|2025-06-23 09:04:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1750669450000|2025-06-23 09:04:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1750669460000|2025-06-23 09:04:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750669470000|2025-06-23 09:04:30|||||||||2
1750669530000|2025-06-23 09:05:30|||||||||1
1750669640000|2025-06-23 09:07:20|||||||||1
1750669670000|2025-06-23 09:07:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1750669690000|2025-06-23 09:08:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750669700000|2025-06-23 09:08:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750669750000|2025-06-23 09:09:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1750669860000|2025-06-23 09:11:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|9
1750669880000|2025-06-23 09:11:20|||||||||2
1750669890000|2025-06-23 09:11:30|||||||||2
1750669920000|2025-06-23 09:12:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|6
1750669940000|2025-06-23 09:12:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750669950000|2025-06-23 09:12:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750669970000|2025-06-23 09:12:50|||||||||1
1750669990000|2025-06-23 09:13:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750670030000|2025-06-23 09:13:50|||||||||2
1750670050000|2025-06-23 09:14:10|||||||||1
1750670060000|2025-06-23 09:14:20|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|21
1750670070000|2025-06-23 09:14:30|||||||||2
1750670090000|2025-06-23 09:14:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750670100000|2025-06-23 09:15:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|4
1750670120000|2025-06-23 09:15:20|||||||||1
1750670130000|2025-06-23 09:15:30|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1750670150000|2025-06-23 09:15:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750670160000|2025-06-23 09:16:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750670190000|2025-06-23 09:16:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750670210000|2025-06-23 09:16:50|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750670250000|2025-06-23 09:17:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1750670270000|2025-06-23 09:17:50|21.11|20.95|21.09|20.93|21.13|20.97|21.09|20.93|14
1750670280000|2025-06-23 09:18:00|||||||||1
1750670310000|2025-06-23 09:18:30|||||||||1
1750670340000|2025-06-23 09:19:00|||||||||1
1750670350000|2025-06-23 09:19:10|||||||||2
1750670380000|2025-06-23 09:19:40|||||||||1
1750670410000|2025-06-23 09:20:10|||||||||20
1750670490000|2025-06-23 09:21:30|||||||||1
1750670520000|2025-06-23 09:22:00|||||||||1
1750670540000|2025-06-23 09:22:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|9
1750670550000|2025-06-23 09:22:30|||||||||1
1750670580000|2025-06-23 09:23:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750670680000|2025-06-23 09:24:40|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1750670710000|2025-06-23 09:25:10|||||||||2
1750670720000|2025-06-23 09:25:20|||||||||5
1750670770000|2025-06-23 09:26:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|30
1750670790000|2025-06-23 09:26:30|||||||||4
1750670870000|2025-06-23 09:27:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1750670940000|2025-06-23 09:29:00|||||||||4
1750670960000|2025-06-23 09:29:20|||||||||1
1750671150000|2025-06-23 09:32:30|||||||||1
1750671270000|2025-06-23 09:34:30|||||||||1
1750671300000|2025-06-23 09:35:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|8
1750671410000|2025-06-23 09:36:50|||||||||1
1750671450000|2025-06-23 09:37:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750671460000|2025-06-23 09:37:40|||||||||2
1750671500000|2025-06-23 09:38:20|||||||||2
1750671590000|2025-06-23 09:39:50|||||||||1
1750671630000|2025-06-23 09:40:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750671670000|2025-06-23 09:41:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1750671720000|2025-06-23 09:42:00|||||||||2
1750671760000|2025-06-23 09:42:40|||||||||1
1750671770000|2025-06-23 09:42:50|||||||||10
1750671830000|2025-06-23 09:43:50|||||||||1
1750671860000|2025-06-23 09:44:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1750671870000|2025-06-23 09:44:30|||||||||1
1750671880000|2025-06-23 09:44:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750671920000|2025-06-23 09:45:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1750671950000|2025-06-23 09:45:50|||||||||12
1750672010000|2025-06-23 09:46:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750672030000|2025-06-23 09:47:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750672100000|2025-06-23 09:48:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750672120000|2025-06-23 09:48:40|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|8
1750672130000|2025-06-23 09:48:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750672140000|2025-06-23 09:49:00|||||||||1
1750672190000|2025-06-23 09:49:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1750672200000|2025-06-23 09:50:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1750672270000|2025-06-23 09:51:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750672280000|2025-06-23 09:51:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750672410000|2025-06-23 09:53:30|||||||||11
1750672460000|2025-06-23 09:54:20|||||||||1
1750672470000|2025-06-23 09:54:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750672490000|2025-06-23 09:54:50|||||||||2
1750672500000|2025-06-23 09:55:00|21.28|21.12|21.24|21.08|21.28|21.12|21.23|21.07|8
1750672630000|2025-06-23 09:57:10|||||||||1
1750672780000|2025-06-23 09:59:40|||||||||15
1750672830000|2025-06-23 10:00:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|19
1750672860000|2025-06-23 10:01:00|||||||||3
1750672870000|2025-06-23 10:01:10|||||||||2
1750672890000|2025-06-23 10:01:30|||||||||2
1750672910000|2025-06-23 10:01:50|||||||||1
1750672950000|2025-06-23 10:02:30|||||||||11
1750672970000|2025-06-23 10:02:50|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|4
1750673000000|2025-06-23 10:03:20|||||||||3
1750673040000|2025-06-23 10:04:00|||||||||1
1750673070000|2025-06-23 10:04:30|||||||||2
1750673130000|2025-06-23 10:05:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|7
1750673320000|2025-06-23 10:08:40|||||||||1
1750673350000|2025-06-23 10:09:10|||||||||2
1750673360000|2025-06-23 10:09:20|||||||||1
1750673410000|2025-06-23 10:10:10|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1750673420000|2025-06-23 10:10:20|21.27|21.11|21.28|21.12|21.28|21.12|21.23|21.07|14
1750673480000|2025-06-23 10:11:20|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|47
1750673520000|2025-06-23 10:12:00|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|449
1750673530000|2025-06-23 10:12:10|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|81
1750673540000|2025-06-23 10:12:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|15
1750673550000|2025-06-23 10:12:30|21.11|20.95|21.13|20.97|21.14|20.98|21.09|20.93|3
1750673560000|2025-06-23 10:12:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|12
1750673570000|2025-06-23 10:12:50|||||||||17
1750673600000|2025-06-23 10:13:20|21.16|21|21.18|21.02|21.18|21.02|21.16|21|26
1750673620000|2025-06-23 10:13:40|||||||||1
1750673660000|2025-06-23 10:14:20|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|7
1750673700000|2025-06-23 10:15:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750673730000|2025-06-23 10:15:30|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1750673750000|2025-06-23 10:15:50|||||||||2
1750673760000|2025-06-23 10:16:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|10
1750673940000|2025-06-23 10:19:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|6
1750673950000|2025-06-23 10:19:10|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|0
1750674010000|2025-06-23 10:20:10|||||||||19
1750674020000|2025-06-23 10:20:20|21.21|21.05|21.21|21.05|21.23|21.07|21.19|21.03|0
1750674030000|2025-06-23 10:20:30|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|1
1750674040000|2025-06-23 10:20:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1750674050000|2025-06-23 10:20:50|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|2
1750674060000|2025-06-23 10:21:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1750674180000|2025-06-23 10:23:00|||||||||1
1750674210000|2025-06-23 10:23:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|4
1750674250000|2025-06-23 10:24:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1750674320000|2025-06-23 10:25:20|||||||||8
1750674340000|2025-06-23 10:25:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|2
1750674350000|2025-06-23 10:25:50|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|2
1750674370000|2025-06-23 10:26:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750674380000|2025-06-23 10:26:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1750674390000|2025-06-23 10:26:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750674400000|2025-06-23 10:26:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1750674500000|2025-06-23 10:28:20|||||||||4
1750674600000|2025-06-23 10:30:00|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|32
1750674610000|2025-06-23 10:30:10|||||||||1
1750674620000|2025-06-23 10:30:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750674630000|2025-06-23 10:30:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750674660000|2025-06-23 10:31:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1750674670000|2025-06-23 10:31:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1750674680000|2025-06-23 10:31:20|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|2
1750674700000|2025-06-23 10:31:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1750674780000|2025-06-23 10:33:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1750674860000|2025-06-23 10:34:20|||||||||10
1750674870000|2025-06-23 10:34:30|||||||||2
1750674900000|2025-06-23 10:35:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1750674920000|2025-06-23 10:35:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1750674940000|2025-06-23 10:35:40|21.24|21.08|21.24|21.08|21.26|21.1|21.24|21.08|0
1750674950000|2025-06-23 10:35:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1750674960000|2025-06-23 10:36:00|21.26|21.1|21.28|21.12|21.28|21.12|21.24|21.08|2
1750675000000|2025-06-23 10:36:40|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|0
1750675010000|2025-06-23 10:36:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1750675050000|2025-06-23 10:37:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750675060000|2025-06-23 10:37:40|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|1
1750675070000|2025-06-23 10:37:50|||||||||1
1750675150000|2025-06-23 10:39:10|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|0
1750675160000|2025-06-23 10:39:20|21.26|21.1|21.24|21.08|21.28|21.12|21.24|21.08|3
1750675170000|2025-06-23 10:39:30|21.26|21.1|21.28|21.12|21.28|21.12|21.24|21.08|1
1750675190000|2025-06-23 10:39:50|||||||||2
1750675260000|2025-06-23 10:41:00|21.31|21.15|21.37|21.21|21.37|21.21|21.31|21.15|6
1750675270000|2025-06-23 10:41:10|21.38|21.22|21.38|21.22|21.38|21.22|21.37|21.21|10
1750675280000|2025-06-23 10:41:20|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|1
1750675310000|2025-06-23 10:41:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750675360000|2025-06-23 10:42:40|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|0
1750675370000|2025-06-23 10:42:50|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|0
1750675430000|2025-06-23 10:43:50|||||||||1
1750675460000|2025-06-23 10:44:20|||||||||2
1750675480000|2025-06-23 10:44:40|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|0
1750675490000|2025-06-23 10:44:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|3
1750675500000|2025-06-23 10:45:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|19
1750675510000|2025-06-23 10:45:10|21.35|21.19|21.37|21.21|21.37|21.21|21.33|21.17|12
1750675520000|2025-06-23 10:45:20|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|1
1750675540000|2025-06-23 10:45:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|2
1750675550000|2025-06-23 10:45:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|5
1750675560000|2025-06-23 10:46:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750675580000|2025-06-23 10:46:20|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|5
1750675600000|2025-06-23 10:46:40|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|10
1750675620000|2025-06-23 10:47:00|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|1
1750675640000|2025-06-23 10:47:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750675660000|2025-06-23 10:47:40|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|4
1750675670000|2025-06-23 10:47:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750675680000|2025-06-23 10:48:00|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|4
1750675700000|2025-06-23 10:48:20|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|8
1750675740000|2025-06-23 10:49:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750675750000|2025-06-23 10:49:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750675760000|2025-06-23 10:49:20|21.35|21.19|21.33|21.17|21.37|21.21|21.33|21.17|8
1750675790000|2025-06-23 10:49:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|8
1750675800000|2025-06-23 10:50:00|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|5
1750675810000|2025-06-23 10:50:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750676010000|2025-06-23 10:53:30|||||||||1
1750676050000|2025-06-23 10:54:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1750676080000|2025-06-23 10:54:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|3
1750676100000|2025-06-23 10:55:00|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|0
1750676180000|2025-06-23 10:56:20|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|13
1750676190000|2025-06-23 10:56:30|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|12
1750676210000|2025-06-23 10:56:50|||||||||1
1750676240000|2025-06-23 10:57:20|||||||||6
1750676260000|2025-06-23 10:57:40|||||||||1
1750676390000|2025-06-23 10:59:50|||||||||1
1750676470000|2025-06-23 11:01:10|||||||||17
1750676480000|2025-06-23 11:01:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|13
1750676520000|2025-06-23 11:02:00|||||||||1
1750676550000|2025-06-23 11:02:30|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|4
1750676570000|2025-06-23 11:02:50|||||||||1
1750676580000|2025-06-23 11:03:00|21.29|21.13|21.29|21.13|21.33|21.17|21.29|21.13|1
1750676590000|2025-06-23 11:03:10|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1750676600000|2025-06-23 11:03:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1750676620000|2025-06-23 11:03:40|21.31|21.15|21.33|21.17|21.33|21.17|21.29|21.13|5
1750676810000|2025-06-23 11:06:50|||||||||1
1750676830000|2025-06-23 11:07:10|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|6
1750676940000|2025-06-23 11:09:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750676950000|2025-06-23 11:09:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750677010000|2025-06-23 11:10:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750677020000|2025-06-23 11:10:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|13
1750677030000|2025-06-23 11:10:30|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|0
1750677040000|2025-06-23 11:10:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750677050000|2025-06-23 11:10:50|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1750677060000|2025-06-23 11:11:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750677080000|2025-06-23 11:11:20|||||||||1
1750677100000|2025-06-23 11:11:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|12
1750677170000|2025-06-23 11:12:50|||||||||1
1750677200000|2025-06-23 11:13:20|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|2
1750677210000|2025-06-23 11:13:30|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|1
1750677220000|2025-06-23 11:13:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1750677230000|2025-06-23 11:13:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1750677250000|2025-06-23 11:14:10|||||||||1
1750677260000|2025-06-23 11:14:20|||||||||1
1750677290000|2025-06-23 11:14:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1750677300000|2025-06-23 11:15:00|21.45|21.29|21.43|21.27|21.47|21.31|21.43|21.27|2
1750677320000|2025-06-23 11:15:20|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1750677330000|2025-06-23 11:15:30|||||||||1
1750677350000|2025-06-23 11:15:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1750677360000|2025-06-23 11:16:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|3
1750677460000|2025-06-23 11:17:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1750677470000|2025-06-23 11:17:50|||||||||2
1750677480000|2025-06-23 11:18:00|||||||||2
1750677520000|2025-06-23 11:18:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1750677530000|2025-06-23 11:18:50|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|1
1750677540000|2025-06-23 11:19:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1750677560000|2025-06-23 11:19:20|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|3
1750677580000|2025-06-23 11:19:40|||||||||1
1750677590000|2025-06-23 11:19:50|||||||||1
1750677600000|2025-06-23 11:20:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1750677620000|2025-06-23 11:20:20|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|17
1750677630000|2025-06-23 11:20:30|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|2
1750677640000|2025-06-23 11:20:40|||||||||3
1750677650000|2025-06-23 11:20:50|||||||||3
1750677690000|2025-06-23 11:21:30|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|13
1750677720000|2025-06-23 11:22:00|||||||||1
1750677790000|2025-06-23 11:23:10|||||||||14
1750677940000|2025-06-23 11:25:40|||||||||1
1750677970000|2025-06-23 11:26:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1750677980000|2025-06-23 11:26:20|||||||||1
1750677990000|2025-06-23 11:26:30|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750678000000|2025-06-23 11:26:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1750678010000|2025-06-23 11:26:50|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|4
1750678020000|2025-06-23 11:27:00|21.54|21.38|21.52|21.36|21.56|21.4|21.52|21.36|3
1750678050000|2025-06-23 11:27:30|21.56|21.4|21.52|21.36|21.57|21.41|21.52|21.36|64
1750678060000|2025-06-23 11:27:40|||||||||5
1750678080000|2025-06-23 11:28:00|||||||||1
1750678120000|2025-06-23 11:28:40|||||||||53
1750678140000|2025-06-23 11:29:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|9
1750678200000|2025-06-23 11:30:00|21.5|21.34|21.5|21.34|21.52|21.36|21.48|21.32|9
1750678210000|2025-06-23 11:30:10|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|1
1750678240000|2025-06-23 11:30:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1750678250000|2025-06-23 11:30:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1750678260000|2025-06-23 11:31:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1750678280000|2025-06-23 11:31:20|||||||||3
1750678290000|2025-06-23 11:31:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1750678300000|2025-06-23 11:31:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|4
1750678310000|2025-06-23 11:31:50|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|6
1750678320000|2025-06-23 11:32:00|21.48|21.32|21.5|21.34|21.52|21.36|21.48|21.32|6
1750678330000|2025-06-23 11:32:10|21.52|21.36|21.48|21.32|21.52|21.36|21.48|21.32|0
1750678340000|2025-06-23 11:32:20|21.52|21.36|21.48|21.32|21.52|21.36|21.48|21.32|22
1750678370000|2025-06-23 11:32:50|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|7
1750678380000|2025-06-23 11:33:00|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|0
1750678390000|2025-06-23 11:33:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1750678420000|2025-06-23 11:33:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1750678430000|2025-06-23 11:33:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1750678440000|2025-06-23 11:34:00|21.5|21.34|21.52|21.36|21.52|21.36|21.48|21.32|2
1750678450000|2025-06-23 11:34:10|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1750678520000|2025-06-23 11:35:20|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1750678540000|2025-06-23 11:35:40|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|3
1750678580000|2025-06-23 11:36:20|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|0
1750678590000|2025-06-23 11:36:30|||||||||5
1750678600000|2025-06-23 11:36:40|21.5|21.34|21.48|21.32|21.52|21.36|21.48|21.32|4
1750678610000|2025-06-23 11:36:50|21.5|21.34|21.52|21.36|21.52|21.36|21.48|21.32|0
1750678620000|2025-06-23 11:37:00|21.5|21.34|21.52|21.36|21.52|21.36|21.48|21.32|3
1750678630000|2025-06-23 11:37:10|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|1
1750678650000|2025-06-23 11:37:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|2
1750678660000|2025-06-23 11:37:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|16
1750678670000|2025-06-23 11:37:50|||||||||1
1750678810000|2025-06-23 11:40:10|||||||||1
1750678840000|2025-06-23 11:40:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1750678850000|2025-06-23 11:40:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1750678860000|2025-06-23 11:41:00|||||||||1
1750678870000|2025-06-23 11:41:10|||||||||1
1750678880000|2025-06-23 11:41:20|||||||||1
1750678890000|2025-06-23 11:41:30|||||||||2
1750679000000|2025-06-23 11:43:20|||||||||1
1750679020000|2025-06-23 11:43:40|||||||||5
1750679040000|2025-06-23 11:44:00|||||||||2
1750679050000|2025-06-23 11:44:10|||||||||2
1750679130000|2025-06-23 11:45:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1750679140000|2025-06-23 11:45:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|8
1750679150000|2025-06-23 11:45:50|||||||||1
1750679160000|2025-06-23 11:46:00|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|1
1750679170000|2025-06-23 11:46:10|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1750679180000|2025-06-23 11:46:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1750679220000|2025-06-23 11:47:00|||||||||1
1750679320000|2025-06-23 11:48:40|||||||||33
1750679330000|2025-06-23 11:48:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|11
1750679350000|2025-06-23 11:49:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1750679360000|2025-06-23 11:49:20|||||||||4
1750679400000|2025-06-23 11:50:00|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|2
1750679430000|2025-06-23 11:50:30|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|5
1750679460000|2025-06-23 11:51:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1750679470000|2025-06-23 11:51:10|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|0
1750679480000|2025-06-23 11:51:20|21.57|21.41|21.57|21.41|21.57|21.41|21.53|21.37|2
1750679510000|2025-06-23 11:51:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1750679520000|2025-06-23 11:52:00|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|0
1750679530000|2025-06-23 11:52:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|1
1750679540000|2025-06-23 11:52:20|21.57|21.41|21.57|21.41|21.57|21.41|21.53|21.37|17
1750679550000|2025-06-23 11:52:30|21.55|21.39|21.57|21.41|21.57|21.41|21.53|21.37|4
1750679560000|2025-06-23 11:52:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1750679570000|2025-06-23 11:52:50|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|1
1750679590000|2025-06-23 11:53:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|6
1750679610000|2025-06-23 11:53:30|||||||||2
1750679640000|2025-06-23 11:54:00|||||||||1
1750679690000|2025-06-23 11:54:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1750679710000|2025-06-23 11:55:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|3
1750679720000|2025-06-23 11:55:20|||||||||1
1750679760000|2025-06-23 11:56:00|||||||||1
1750679770000|2025-06-23 11:56:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|27
1750679810000|2025-06-23 11:56:50|||||||||2
1750679950000|2025-06-23 11:59:10|||||||||1
1750680000000|2025-06-23 12:00:00|21.43|21.27|21.43|21.27|21.47|21.31|21.43|21.27|42
1750680020000|2025-06-23 12:00:20|||||||||1
1750680080000|2025-06-23 12:01:20|||||||||1
1750680100000|2025-06-23 12:01:40|||||||||5
1750680110000|2025-06-23 12:01:50|||||||||2
1750680130000|2025-06-23 12:02:10|||||||||1
1750680140000|2025-06-23 12:02:20|||||||||1
1750680200000|2025-06-23 12:03:20|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|3
1750680210000|2025-06-23 12:03:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1750680230000|2025-06-23 12:03:50|||||||||1
1750680250000|2025-06-23 12:04:10|||||||||3
1750680290000|2025-06-23 12:04:50|||||||||1
1750680310000|2025-06-23 12:05:10|||||||||10
1750680360000|2025-06-23 12:06:00|||||||||1
1750680370000|2025-06-23 12:06:10|||||||||2
1750680420000|2025-06-23 12:07:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|9
1750680430000|2025-06-23 12:07:10|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1750680440000|2025-06-23 12:07:20|||||||||1
1750680520000|2025-06-23 12:08:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1750680600000|2025-06-23 12:10:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|28
1750680610000|2025-06-23 12:10:10|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|3
1750680620000|2025-06-23 12:10:20|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|0
1750680630000|2025-06-23 12:10:30|||||||||2
1750680650000|2025-06-23 12:10:50|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|1
1750680660000|2025-06-23 12:11:00|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|1
1750680670000|2025-06-23 12:11:10|21.45|21.29|21.43|21.27|21.47|21.31|21.43|21.27|2
1750680680000|2025-06-23 12:11:20|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1750680700000|2025-06-23 12:11:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|14
1750680710000|2025-06-23 12:11:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|14
1750680770000|2025-06-23 12:12:50|||||||||1
1750680780000|2025-06-23 12:13:00|||||||||1
1750680840000|2025-06-23 12:14:00|||||||||8
1750680850000|2025-06-23 12:14:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|2
1750680860000|2025-06-23 12:14:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|8
1750680880000|2025-06-23 12:14:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|33
1750680910000|2025-06-23 12:15:10|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|4
1750680920000|2025-06-23 12:15:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750680990000|2025-06-23 12:16:30|||||||||1
1750681040000|2025-06-23 12:17:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1750681060000|2025-06-23 12:17:40|||||||||10
1750681070000|2025-06-23 12:17:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750681080000|2025-06-23 12:18:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1750681090000|2025-06-23 12:18:10|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|0
1750681110000|2025-06-23 12:18:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750681130000|2025-06-23 12:18:50|||||||||2
1750681150000|2025-06-23 12:19:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|7
1750681160000|2025-06-23 12:19:20|||||||||1
1750681190000|2025-06-23 12:19:50|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|5
1750681200000|2025-06-23 12:20:00|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|4
1750681230000|2025-06-23 12:20:30|||||||||1
1750681240000|2025-06-23 12:20:40|||||||||1
1750681250000|2025-06-23 12:20:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|13
1750681270000|2025-06-23 12:21:10|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|1
1750681280000|2025-06-23 12:21:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1750681290000|2025-06-23 12:21:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|0
1750681300000|2025-06-23 12:21:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|3
1750681320000|2025-06-23 12:22:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750681340000|2025-06-23 12:22:20|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|0
1750681380000|2025-06-23 12:23:00|||||||||1
1750681390000|2025-06-23 12:23:10|||||||||2
1750681400000|2025-06-23 12:23:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1750681410000|2025-06-23 12:23:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1750681420000|2025-06-23 12:23:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|9
1750681450000|2025-06-23 12:24:10|||||||||1
1750681530000|2025-06-23 12:25:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|19
1750681550000|2025-06-23 12:25:50|||||||||10
1750681590000|2025-06-23 12:26:30|||||||||1
1750681660000|2025-06-23 12:27:40|||||||||1
1750681690000|2025-06-23 12:28:10|21.35|21.19|21.37|21.21|21.37|21.21|21.33|21.17|8
1750681730000|2025-06-23 12:28:50|||||||||2
1750681780000|2025-06-23 12:29:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1750681790000|2025-06-23 12:29:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750681810000|2025-06-23 12:30:10|||||||||5
1750681820000|2025-06-23 12:30:20|||||||||1
1750681830000|2025-06-23 12:30:30|||||||||2
1750681910000|2025-06-23 12:31:50|||||||||7
1750681920000|2025-06-23 12:32:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750681930000|2025-06-23 12:32:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750681940000|2025-06-23 12:32:20|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|1
1750681980000|2025-06-23 12:33:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750681990000|2025-06-23 12:33:10|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|8
1750682010000|2025-06-23 12:33:30|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|1
1750682020000|2025-06-23 12:33:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1750682030000|2025-06-23 12:33:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750682040000|2025-06-23 12:34:00|21.33|21.17|21.33|21.17|21.37|21.21|21.33|21.17|2
1750682060000|2025-06-23 12:34:20|||||||||1
1750682090000|2025-06-23 12:34:50|||||||||8
1750682100000|2025-06-23 12:35:00|||||||||3
1750682230000|2025-06-23 12:37:10|||||||||2
1750682270000|2025-06-23 12:37:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|33
1750682280000|2025-06-23 12:38:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750682310000|2025-06-23 12:38:30|||||||||1
1750682330000|2025-06-23 12:38:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1750682430000|2025-06-23 12:40:30|||||||||16
1750682460000|2025-06-23 12:41:00|||||||||10
1750682480000|2025-06-23 12:41:20|21.3|21.14|21.3|21.14|21.32|21.16|21.3|21.14|1
1750682550000|2025-06-23 12:42:30|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|0
1750682580000|2025-06-23 12:43:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750682590000|2025-06-23 12:43:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|2
1750682600000|2025-06-23 12:43:20|||||||||1
1750682680000|2025-06-23 12:44:40|||||||||1
1750682860000|2025-06-23 12:47:40|||||||||3
1750682880000|2025-06-23 12:48:00|||||||||6
1750682910000|2025-06-23 12:48:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|49
1750682990000|2025-06-23 12:49:50|||||||||28
1750683000000|2025-06-23 12:50:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|25
1750683060000|2025-06-23 12:51:00|||||||||16
1750683090000|2025-06-23 12:51:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|18
1750683120000|2025-06-23 12:52:00|||||||||1
1750683290000|2025-06-23 12:54:50|||||||||1
1750683300000|2025-06-23 12:55:00|||||||||2
1750683330000|2025-06-23 12:55:30|||||||||5
1750683370000|2025-06-23 12:56:10|||||||||4
1750683410000|2025-06-23 12:56:50|||||||||3
1750683430000|2025-06-23 12:57:10|||||||||4
1750683440000|2025-06-23 12:57:20|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|57
1750683500000|2025-06-23 12:58:20|||||||||13
1750683530000|2025-06-23 12:58:50|||||||||1
1750683540000|2025-06-23 12:59:00|||||||||100
1750683550000|2025-06-23 12:59:10|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|3
1750683610000|2025-06-23 13:00:10|||||||||4
1750683640000|2025-06-23 13:00:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|10
1750683670000|2025-06-23 13:01:10|||||||||1
1750683700000|2025-06-23 13:01:40|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|2
1750683720000|2025-06-23 13:02:00|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|5
1750683750000|2025-06-23 13:02:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|7
1750683760000|2025-06-23 13:02:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1750683770000|2025-06-23 13:02:50|||||||||1
1750683800000|2025-06-23 13:03:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750683830000|2025-06-23 13:03:50|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1750683840000|2025-06-23 13:04:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1750683860000|2025-06-23 13:04:20|||||||||5
1750683880000|2025-06-23 13:04:40|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|1
1750683900000|2025-06-23 13:05:00|||||||||17
1750683910000|2025-06-23 13:05:10|||||||||3
1750683920000|2025-06-23 13:05:20|||||||||1
1750684010000|2025-06-23 13:06:50|||||||||1
1750684100000|2025-06-23 13:08:20|21.29|21.13|21.3|21.14|21.33|21.17|21.29|21.13|37
1750684110000|2025-06-23 13:08:30|21.33|21.17|21.33|21.17|21.33|21.17|21.3|21.14|20
1750684120000|2025-06-23 13:08:40|21.3|21.14|21.3|21.14|21.33|21.17|21.3|21.14|39
1750684130000|2025-06-23 13:08:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|11
1750684160000|2025-06-23 13:09:20|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|1
1750684180000|2025-06-23 13:09:40|||||||||1
1750684200000|2025-06-23 13:10:00|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|14
1750684210000|2025-06-23 13:10:10|||||||||2
1750684220000|2025-06-23 13:10:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|2
1750684230000|2025-06-23 13:10:30|||||||||1
1750684240000|2025-06-23 13:10:40|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|3
1750684270000|2025-06-23 13:11:10|||||||||6
1750684300000|2025-06-23 13:11:40|||||||||3
1750684340000|2025-06-23 13:12:20|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|1
1750684370000|2025-06-23 13:12:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|3
1750684380000|2025-06-23 13:13:00|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|6
1750684390000|2025-06-23 13:13:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|1
1750684400000|2025-06-23 13:13:20|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|16
1750684410000|2025-06-23 13:13:30|21.34|21.18|21.34|21.18|21.35|21.19|21.34|21.18|0
1750684420000|2025-06-23 13:13:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1750684440000|2025-06-23 13:14:00|||||||||1
1750684480000|2025-06-23 13:14:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1750684490000|2025-06-23 13:14:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1750684500000|2025-06-23 13:15:00|||||||||1
1750684520000|2025-06-23 13:15:20|||||||||39
1750684640000|2025-06-23 13:17:20|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|0
1750684650000|2025-06-23 13:17:30|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|5
1750684660000|2025-06-23 13:17:40|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|2
1750684690000|2025-06-23 13:18:10|||||||||1
1750684700000|2025-06-23 13:18:20|||||||||15
1750684780000|2025-06-23 13:19:40|||||||||2
1750684790000|2025-06-23 13:19:50|||||||||6
1750684830000|2025-06-23 13:20:30|||||||||1
1750684880000|2025-06-23 13:21:20|||||||||1
1750684950000|2025-06-23 13:22:30|||||||||1
1750684970000|2025-06-23 13:22:50|||||||||2
1750684980000|2025-06-23 13:23:00|||||||||1
1750685010000|2025-06-23 13:23:30|21.26|21.1|21.25|21.09|21.3|21.14|21.25|21.09|6
1750685020000|2025-06-23 13:23:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1750685030000|2025-06-23 13:23:50|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|1
1750685060000|2025-06-23 13:24:20|||||||||2
1750685080000|2025-06-23 13:24:40|||||||||1
1750685090000|2025-06-23 13:24:50|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|1
1750685100000|2025-06-23 13:25:00|21.3|21.14|21.28|21.12|21.3|21.14|21.26|21.1|3
1750685110000|2025-06-23 13:25:10|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|6
1750685120000|2025-06-23 13:25:20|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|4
1750685130000|2025-06-23 13:25:30|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|0
1750685230000|2025-06-23 13:27:10|||||||||2
1750685240000|2025-06-23 13:27:20|||||||||1
1750685260000|2025-06-23 13:27:40|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|2
1750685270000|2025-06-23 13:27:50|||||||||2
1750685280000|2025-06-23 13:28:00|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|6
1750685300000|2025-06-23 13:28:20|21.32|21.16|21.34|21.18|21.35|21.19|21.3|21.14|1
1750685310000|2025-06-23 13:28:30|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|3
1750685330000|2025-06-23 13:28:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|1
1750685340000|2025-06-23 13:29:00|21.32|21.16|21.3|21.14|21.34|21.18|21.3|21.14|10
1750685350000|2025-06-23 13:29:10|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|24
1750685370000|2025-06-23 13:29:30|21.21|21.05|21.21|21.05|21.25|21.09|21.21|21.05|129
1750685380000|2025-06-23 13:29:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|87
1750685390000|2025-06-23 13:29:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|13
1750685400000|2025-06-23 13:30:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|256
1750685410000|2025-06-23 13:30:10|||||||||3
1750685420000|2025-06-23 13:30:20|21.28|21.12|21.3|21.14|21.3|21.14|21.26|21.1|61
1750685430000|2025-06-23 13:30:30|||||||||14
1750685460000|2025-06-23 13:31:00|21.35|21.19|21.4|21.24|21.4|21.24|21.33|21.17|90
1750685470000|2025-06-23 13:31:10|21.35|21.19|21.35|21.19|21.39|21.23|21.35|21.19|35
1750685480000|2025-06-23 13:31:20|21.37|21.21|21.35|21.19|21.37|21.21|21.3|21.14|93
1750685490000|2025-06-23 13:31:30|||||||||7
1750685500000|2025-06-23 13:31:40|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|59
1750685520000|2025-06-23 13:32:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|14
1750685530000|2025-06-23 13:32:10|||||||||1
1750685540000|2025-06-23 13:32:20|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|52
1750685550000|2025-06-23 13:32:30|||||||||39
1750685560000|2025-06-23 13:32:40|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|21
1750685570000|2025-06-23 13:32:50|21.37|21.21|21.35|21.19|21.39|21.23|21.35|21.19|30
1750685580000|2025-06-23 13:33:00|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|17
1750685590000|2025-06-23 13:33:10|21.44|21.28|21.4|21.24|21.44|21.28|21.39|21.23|24
1750685600000|2025-06-23 13:33:20|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|5
1750685620000|2025-06-23 13:33:40|21.4|21.24|21.39|21.23|21.44|21.28|21.39|21.23|26
1750685640000|2025-06-23 13:34:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|21
1750685650000|2025-06-23 13:34:10|21.4|21.24|21.39|21.23|21.44|21.28|21.39|21.23|18
1750685660000|2025-06-23 13:34:20|||||||||3
1750685670000|2025-06-23 13:34:30|21.35|21.19|21.3|21.14|21.37|21.21|21.3|21.14|41
1750685680000|2025-06-23 13:34:40|||||||||2
1750685700000|2025-06-23 13:35:00|21.34|21.18|21.3|21.14|21.34|21.18|21.3|21.14|68
1750685710000|2025-06-23 13:35:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750685720000|2025-06-23 13:35:20|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|8
1750685730000|2025-06-23 13:35:30|21.29|21.13|21.29|21.13|21.3|21.14|21.25|21.09|9
1750685740000|2025-06-23 13:35:40|21.27|21.11|21.25|21.09|21.29|21.13|21.25|21.09|8
1750685750000|2025-06-23 13:35:50|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|42
1750685760000|2025-06-23 13:36:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1750685770000|2025-06-23 13:36:10|||||||||3
1750685780000|2025-06-23 13:36:20|21.24|21.08|21.2|21.04|21.25|21.09|21.2|21.04|13
1750685800000|2025-06-23 13:36:40|||||||||41
1750685810000|2025-06-23 13:36:50|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|105
1750685820000|2025-06-23 13:37:00|||||||||3
1750685850000|2025-06-23 13:37:30|||||||||1
1750685860000|2025-06-23 13:37:40|||||||||1
1750685880000|2025-06-23 13:38:00|||||||||16
1750685890000|2025-06-23 13:38:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1750685900000|2025-06-23 13:38:20|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|12
1750685910000|2025-06-23 13:38:30|||||||||12
1750685920000|2025-06-23 13:38:40|||||||||12
1750685930000|2025-06-23 13:38:50|||||||||2
1750685940000|2025-06-23 13:39:00|||||||||3
1750685950000|2025-06-23 13:39:10|||||||||3
1750685980000|2025-06-23 13:39:40|||||||||33
1750685990000|2025-06-23 13:39:50|||||||||20
1750686000000|2025-06-23 13:40:00|||||||||7
1750686010000|2025-06-23 13:40:10|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|60
1750686040000|2025-06-23 13:40:40|||||||||1
1750686050000|2025-06-23 13:40:50|||||||||2
1750686060000|2025-06-23 13:41:00|||||||||3
1750686070000|2025-06-23 13:41:10|||||||||2
1750686080000|2025-06-23 13:41:20|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|37
1750686090000|2025-06-23 13:41:30|||||||||30
1750686100000|2025-06-23 13:41:40|||||||||76
1750686110000|2025-06-23 13:41:50|||||||||5
1750686120000|2025-06-23 13:42:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|3
1750686130000|2025-06-23 13:42:10|21.16|21|21.16|21|21.16|21|21.16|21|76
1750686140000|2025-06-23 13:42:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1750686160000|2025-06-23 13:42:40|21.16|21|21.16|21|21.16|21|21.16|21|18
1750686170000|2025-06-23 13:42:50|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|2
1750686180000|2025-06-23 13:43:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|85
1750686190000|2025-06-23 13:43:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|126
1750686200000|2025-06-23 13:43:20|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|15
1750686210000|2025-06-23 13:43:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|29
1750686230000|2025-06-23 13:43:50|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|62
1750686240000|2025-06-23 13:44:00|||||||||2
1750686260000|2025-06-23 13:44:20|||||||||87
1750686270000|2025-06-23 13:44:30|||||||||21
1750686280000|2025-06-23 13:44:40|||||||||23
1750686290000|2025-06-23 13:44:50|||||||||3
1750686300000|2025-06-23 13:45:00|||||||||1
1750686320000|2025-06-23 13:45:20|21.16|21|21.15|20.99|21.16|21|21.15|20.99|7
1750686330000|2025-06-23 13:45:30|||||||||2
1750686340000|2025-06-23 13:45:40|||||||||1
1750686350000|2025-06-23 13:45:50|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|75
1750686360000|2025-06-23 13:46:00|||||||||11
1750686370000|2025-06-23 13:46:10|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|21
1750686380000|2025-06-23 13:46:20|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|3
1750686390000|2025-06-23 13:46:30|||||||||36
1750686400000|2025-06-23 13:46:40|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|15
1750686410000|2025-06-23 13:46:50|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|8
1750686420000|2025-06-23 13:47:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|23
1750686440000|2025-06-23 13:47:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1750686470000|2025-06-23 13:47:50|||||||||9
1750686480000|2025-06-23 13:48:00|||||||||22
1750686490000|2025-06-23 13:48:10|||||||||7
1750686500000|2025-06-23 13:48:20|||||||||18
1750686510000|2025-06-23 13:48:30|21.15|20.99|21.15|20.99|21.2|21.04|21.15|20.99|211
1750686520000|2025-06-23 13:48:40|||||||||22
1750686530000|2025-06-23 13:48:50|||||||||43
1750686540000|2025-06-23 13:49:00|||||||||3
1750686560000|2025-06-23 13:49:20|||||||||31
1750686570000|2025-06-23 13:49:30|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|100
1750686580000|2025-06-23 13:49:40|21.2|21.04|21.19|21.03|21.2|21.04|21.15|20.99|45
1750686590000|2025-06-23 13:49:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|15
1750686600000|2025-06-23 13:50:00|||||||||14
1750686610000|2025-06-23 13:50:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|29
1750686620000|2025-06-23 13:50:20|||||||||2
1750686640000|2025-06-23 13:50:40|||||||||5
1750686650000|2025-06-23 13:50:50|||||||||3
1750686660000|2025-06-23 13:51:00|||||||||30
1750686670000|2025-06-23 13:51:10|||||||||1
1750686690000|2025-06-23 13:51:30|||||||||11
1750686700000|2025-06-23 13:51:40|||||||||38
1750686720000|2025-06-23 13:52:00|||||||||8
1750686730000|2025-06-23 13:52:10|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|75
1750686750000|2025-06-23 13:52:30|||||||||20
1750686760000|2025-06-23 13:52:40|||||||||17
1750686770000|2025-06-23 13:52:50|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|30
1750686780000|2025-06-23 13:53:00|||||||||10
1750686800000|2025-06-23 13:53:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|10
1750686810000|2025-06-23 13:53:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|21
1750686820000|2025-06-23 13:53:40|||||||||15
1750686830000|2025-06-23 13:53:50|||||||||2
1750686840000|2025-06-23 13:54:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750686850000|2025-06-23 13:54:10|||||||||16
1750686860000|2025-06-23 13:54:20|||||||||5
1750686870000|2025-06-23 13:54:30|||||||||30
1750686890000|2025-06-23 13:54:50|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|2
1750686900000|2025-06-23 13:55:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|24
1750686910000|2025-06-23 13:55:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|33
1750686920000|2025-06-23 13:55:20|||||||||1
1750686930000|2025-06-23 13:55:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|13
1750686950000|2025-06-23 13:55:50|||||||||9
1750686960000|2025-06-23 13:56:00|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|15
1750686970000|2025-06-23 13:56:10|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|48
1750686980000|2025-06-23 13:56:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|6
1750687000000|2025-06-23 13:56:40|||||||||2
1750687020000|2025-06-23 13:57:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|10
1750687030000|2025-06-23 13:57:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|69
1750687040000|2025-06-23 13:57:20|||||||||11
1750687050000|2025-06-23 13:57:30|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|47
1750687060000|2025-06-23 13:57:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|3
1750687070000|2025-06-23 13:57:50|||||||||2
1750687080000|2025-06-23 13:58:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|19
1750687090000|2025-06-23 13:58:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1750687100000|2025-06-23 13:58:20|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|64
1750687110000|2025-06-23 13:58:30|||||||||32
1750687120000|2025-06-23 13:58:40|||||||||35
1750687140000|2025-06-23 13:59:00|||||||||9
1750687150000|2025-06-23 13:59:10|||||||||2
1750687160000|2025-06-23 13:59:20|||||||||7
1750687170000|2025-06-23 13:59:30|||||||||22
1750687180000|2025-06-23 13:59:40|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|45
1750687190000|2025-06-23 13:59:50|||||||||17
1750687200000|2025-06-23 14:00:00|21.01|20.85|21.01|20.85|21.05|20.89|21|20.84|62
1750687210000|2025-06-23 14:00:10|||||||||56
1750687220000|2025-06-23 14:00:20|||||||||4
1750687230000|2025-06-23 14:00:30|||||||||18
1750687240000|2025-06-23 14:00:40|||||||||10
1750687250000|2025-06-23 14:00:50|||||||||6
1750687260000|2025-06-23 14:01:00|||||||||9
1750687270000|2025-06-23 14:01:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|61
1750687280000|2025-06-23 14:01:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1750687290000|2025-06-23 14:01:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|54
1750687310000|2025-06-23 14:01:50|||||||||28
1750687320000|2025-06-23 14:02:00|||||||||5
1750687330000|2025-06-23 14:02:10|||||||||9
1750687340000|2025-06-23 14:02:20|||||||||36
1750687350000|2025-06-23 14:02:30|||||||||8
1750687360000|2025-06-23 14:02:40|||||||||1
1750687370000|2025-06-23 14:02:50|||||||||13
1750687380000|2025-06-23 14:03:00|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|96
1750687400000|2025-06-23 14:03:20|||||||||26
1750687410000|2025-06-23 14:03:30|||||||||2
1750687420000|2025-06-23 14:03:40|||||||||46
1750687430000|2025-06-23 14:03:50|||||||||1
1750687440000|2025-06-23 14:04:00|||||||||2
1750687450000|2025-06-23 14:04:10|||||||||3
1750687460000|2025-06-23 14:04:20|||||||||4
1750687470000|2025-06-23 14:04:30|||||||||27
1750687480000|2025-06-23 14:04:40|||||||||1
1750687490000|2025-06-23 14:04:50|||||||||10
1750687500000|2025-06-23 14:05:00|||||||||1
1750687510000|2025-06-23 14:05:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|8
1750687530000|2025-06-23 14:05:30|||||||||4
1750687540000|2025-06-23 14:05:40|||||||||3
1750687550000|2025-06-23 14:05:50|||||||||1
1750687560000|2025-06-23 14:06:00|||||||||10
1750687570000|2025-06-23 14:06:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|12
1750687580000|2025-06-23 14:06:20|||||||||3
1750687590000|2025-06-23 14:06:30|||||||||4
1750687600000|2025-06-23 14:06:40|||||||||3
1750687610000|2025-06-23 14:06:50|||||||||5
1750687620000|2025-06-23 14:07:00|21|20.84|21|20.84|21|20.84|21|20.84|3
1750687630000|2025-06-23 14:07:10|21.01|20.85|21|20.84|21.01|20.85|21|20.84|12
1750687640000|2025-06-23 14:07:20|||||||||4
1750687650000|2025-06-23 14:07:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|8
1750687660000|2025-06-23 14:07:40|||||||||111
1750687670000|2025-06-23 14:07:50|21|20.84|21.01|20.85|21.01|20.85|21|20.84|10
1750687680000|2025-06-23 14:08:00|||||||||6
1750687690000|2025-06-23 14:08:10|21|20.84|21|20.84|21|20.84|21|20.84|3
1750687700000|2025-06-23 14:08:20|||||||||4
1750687710000|2025-06-23 14:08:30|||||||||5
1750687720000|2025-06-23 14:08:40|||||||||2
1750687730000|2025-06-23 14:08:50|||||||||1
1750687740000|2025-06-23 14:09:00|||||||||6
1750687750000|2025-06-23 14:09:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1750687760000|2025-06-23 14:09:20|||||||||3
1750687770000|2025-06-23 14:09:30|||||||||13
1750687780000|2025-06-23 14:09:40|||||||||3
1750687790000|2025-06-23 14:09:50|21|20.84|21|20.84|21|20.84|21|20.84|6
1750687800000|2025-06-23 14:10:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|94
1750687810000|2025-06-23 14:10:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|94
1750687820000|2025-06-23 14:10:20|||||||||3
1750687830000|2025-06-23 14:10:30|||||||||2
1750687840000|2025-06-23 14:10:40|||||||||50
1750687860000|2025-06-23 14:11:00|||||||||3
1750687880000|2025-06-23 14:11:20|||||||||59
1750687890000|2025-06-23 14:11:30|||||||||1
1750687900000|2025-06-23 14:11:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|69
1750687910000|2025-06-23 14:11:50|||||||||24
1750687920000|2025-06-23 14:12:00|||||||||1
1750687930000|2025-06-23 14:12:10|||||||||5
1750687940000|2025-06-23 14:12:20|||||||||2
1750687950000|2025-06-23 14:12:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|134
1750687960000|2025-06-23 14:12:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|3
1750687970000|2025-06-23 14:12:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1750687980000|2025-06-23 14:13:00|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|22
1750687990000|2025-06-23 14:13:10|||||||||7
1750688000000|2025-06-23 14:13:20|||||||||1
1750688010000|2025-06-23 14:13:30|||||||||1
1750688020000|2025-06-23 14:13:40|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|14
1750688030000|2025-06-23 14:13:50|||||||||1
1750688040000|2025-06-23 14:14:00|||||||||1
1750688060000|2025-06-23 14:14:20|||||||||2
1750688070000|2025-06-23 14:14:30|||||||||1
1750688090000|2025-06-23 14:14:50|||||||||2
1750688100000|2025-06-23 14:15:00|||||||||4
1750688110000|2025-06-23 14:15:10|||||||||3
1750688120000|2025-06-23 14:15:20|||||||||5
1750688130000|2025-06-23 14:15:30|||||||||2
1750688150000|2025-06-23 14:15:50|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|60
1750688160000|2025-06-23 14:16:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|3
1750688170000|2025-06-23 14:16:10|21.07|20.91|21.05|20.89|21.09|20.93|21.05|20.89|45
1750688180000|2025-06-23 14:16:20|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|43
1750688190000|2025-06-23 14:16:30|||||||||9
1750688200000|2025-06-23 14:16:40|||||||||2
1750688220000|2025-06-23 14:17:00|||||||||1
1750688230000|2025-06-23 14:17:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|24
1750688240000|2025-06-23 14:17:20|||||||||1
1750688250000|2025-06-23 14:17:30|||||||||113
1750688260000|2025-06-23 14:17:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1750688270000|2025-06-23 14:17:50|||||||||15
1750688280000|2025-06-23 14:18:00|||||||||3
1750688290000|2025-06-23 14:18:10|||||||||9
1750688300000|2025-06-23 14:18:20|||||||||56
1750688310000|2025-06-23 14:18:30|||||||||1
1750688320000|2025-06-23 14:18:40|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|2
1750688330000|2025-06-23 14:18:50|21|20.84|21|20.84|21|20.84|21|20.84|49
1750688340000|2025-06-23 14:19:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|26
1750688350000|2025-06-23 14:19:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750688360000|2025-06-23 14:19:20|||||||||1
1750688370000|2025-06-23 14:19:30|||||||||3
1750688380000|2025-06-23 14:19:40|||||||||12
1750688410000|2025-06-23 14:20:10|||||||||8
1750688420000|2025-06-23 14:20:20|||||||||2
1750688430000|2025-06-23 14:20:30|||||||||1
1750688440000|2025-06-23 14:20:40|||||||||1
1750688450000|2025-06-23 14:20:50|||||||||1
1750688460000|2025-06-23 14:21:00|||||||||2
1750688470000|2025-06-23 14:21:10|||||||||1
1750688480000|2025-06-23 14:21:20|||||||||3
1750688490000|2025-06-23 14:21:30|||||||||14
1750688500000|2025-06-23 14:21:40|21|20.84|21|20.84|21|20.84|21|20.84|30
1750688510000|2025-06-23 14:21:50|||||||||6
1750688520000|2025-06-23 14:22:00|||||||||12
1750688530000|2025-06-23 14:22:10|||||||||9
1750688540000|2025-06-23 14:22:20|||||||||1
1750688550000|2025-06-23 14:22:30|||||||||1
1750688560000|2025-06-23 14:22:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|6
1750688570000|2025-06-23 14:22:50|21|20.84|21.04|20.88|21.04|20.88|21|20.84|60
1750688580000|2025-06-23 14:23:00|21|20.84|21.04|20.88|21.04|20.88|21|20.84|31
1750688590000|2025-06-23 14:23:10|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|4
1750688600000|2025-06-23 14:23:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1750688610000|2025-06-23 14:23:30|21.04|20.88|21|20.84|21.04|20.88|21|20.84|136
1750688620000|2025-06-23 14:23:40|21.04|20.88|21.02|20.86|21.04|20.88|21|20.84|68
1750688630000|2025-06-23 14:23:50|21.04|20.88|21.04|20.88|21.04|20.88|21|20.84|10
1750688640000|2025-06-23 14:24:00|21|20.84|21.04|20.88|21.04|20.88|21|20.84|30
1750688650000|2025-06-23 14:24:10|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|8
1750688670000|2025-06-23 14:24:30|||||||||16
1750688680000|2025-06-23 14:24:40|21.02|20.86|21|20.84|21.04|20.88|21|20.84|24
1750688690000|2025-06-23 14:24:50|||||||||7
1750688700000|2025-06-23 14:25:00|||||||||8
1750688710000|2025-06-23 14:25:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|31
1750688720000|2025-06-23 14:25:20|||||||||3
1750688730000|2025-06-23 14:25:30|||||||||3
1750688740000|2025-06-23 14:25:40|||||||||37
1750688750000|2025-06-23 14:25:50|||||||||4
1750688760000|2025-06-23 14:26:00|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|27
1750688770000|2025-06-23 14:26:10|||||||||8
1750688780000|2025-06-23 14:26:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|11
1750688790000|2025-06-23 14:26:30|||||||||11
1750688800000|2025-06-23 14:26:40|||||||||1
1750688810000|2025-06-23 14:26:50|||||||||2
1750688830000|2025-06-23 14:27:10|||||||||5
1750688840000|2025-06-23 14:27:20|||||||||1
1750688850000|2025-06-23 14:27:30|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|25
1750688860000|2025-06-23 14:27:40|||||||||2
1750688890000|2025-06-23 14:28:10|||||||||1
1750688900000|2025-06-23 14:28:20|||||||||4
1750688910000|2025-06-23 14:28:30|||||||||3
1750688920000|2025-06-23 14:28:40|||||||||2
1750688930000|2025-06-23 14:28:50|||||||||9
1750688940000|2025-06-23 14:29:00|||||||||109
1750688950000|2025-06-23 14:29:10|||||||||16
1750688960000|2025-06-23 14:29:20|||||||||19
1750688970000|2025-06-23 14:29:30|||||||||60
1750688980000|2025-06-23 14:29:40|||||||||32
1750688990000|2025-06-23 14:29:50|||||||||1
1750689000000|2025-06-23 14:30:00|||||||||13
1750689010000|2025-06-23 14:30:10|||||||||2
1750689020000|2025-06-23 14:30:20|||||||||31
1750689030000|2025-06-23 14:30:30|||||||||4
1750689040000|2025-06-23 14:30:40|||||||||6
1750689050000|2025-06-23 14:30:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|13
1750689060000|2025-06-23 14:31:00|||||||||37
1750689070000|2025-06-23 14:31:10|||||||||27
1750689080000|2025-06-23 14:31:20|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|36
1750689090000|2025-06-23 14:31:30|||||||||1
1750689100000|2025-06-23 14:31:40|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|60
1750689110000|2025-06-23 14:31:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1750689120000|2025-06-23 14:32:00|||||||||1
1750689140000|2025-06-23 14:32:20|||||||||2
1750689160000|2025-06-23 14:32:40|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|33
1750689180000|2025-06-23 14:33:00|||||||||26
1750689190000|2025-06-23 14:33:10|||||||||4
1750689200000|2025-06-23 14:33:20|||||||||3
1750689210000|2025-06-23 14:33:30|||||||||2
1750689240000|2025-06-23 14:34:00|||||||||3
1750689280000|2025-06-23 14:34:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|49
1750689290000|2025-06-23 14:34:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750689300000|2025-06-23 14:35:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1750689310000|2025-06-23 14:35:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1750689330000|2025-06-23 14:35:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|42
1750689340000|2025-06-23 14:35:40|||||||||4
1750689350000|2025-06-23 14:35:50|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|139
1750689370000|2025-06-23 14:36:10|||||||||1
1750689380000|2025-06-23 14:36:20|||||||||1
1750689390000|2025-06-23 14:36:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1750689410000|2025-06-23 14:36:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|33
1750689430000|2025-06-23 14:37:10|||||||||1
1750689460000|2025-06-23 14:37:40|||||||||5
1750689470000|2025-06-23 14:37:50|||||||||3
1750689480000|2025-06-23 14:38:00|||||||||41
1750689490000|2025-06-23 14:38:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|0
1750689500000|2025-06-23 14:38:20|||||||||1
1750689520000|2025-06-23 14:38:40|||||||||1
1750689530000|2025-06-23 14:38:50|||||||||4
1750689540000|2025-06-23 14:39:00|||||||||1
1750689550000|2025-06-23 14:39:10|||||||||1
1750689570000|2025-06-23 14:39:30|||||||||1
1750689580000|2025-06-23 14:39:40|||||||||1
1750689590000|2025-06-23 14:39:50|||||||||2
1750689610000|2025-06-23 14:40:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|15
1750689620000|2025-06-23 14:40:20|||||||||1
1750689630000|2025-06-23 14:40:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750689640000|2025-06-23 14:40:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1750689650000|2025-06-23 14:40:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750689660000|2025-06-23 14:41:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|44
1750689670000|2025-06-23 14:41:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|3
1750689680000|2025-06-23 14:41:20|||||||||5
1750689690000|2025-06-23 14:41:30|||||||||6
1750689710000|2025-06-23 14:41:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|59
1750689720000|2025-06-23 14:42:00|||||||||14
1750689730000|2025-06-23 14:42:10|||||||||1
1750689740000|2025-06-23 14:42:20|||||||||3
1750689760000|2025-06-23 14:42:40|||||||||1
1750689800000|2025-06-23 14:43:20|||||||||2
1750689820000|2025-06-23 14:43:40|||||||||1
1750689830000|2025-06-23 14:43:50|||||||||6
1750689840000|2025-06-23 14:44:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|38
1750689850000|2025-06-23 14:44:10|||||||||81
1750689860000|2025-06-23 14:44:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|8
1750689870000|2025-06-23 14:44:30|||||||||1
1750689900000|2025-06-23 14:45:00|||||||||1
1750689910000|2025-06-23 14:45:10|||||||||59
1750689920000|2025-06-23 14:45:20|||||||||2
1750689930000|2025-06-23 14:45:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|23
1750689940000|2025-06-23 14:45:40|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|1
1750689950000|2025-06-23 14:45:50|||||||||1
1750689960000|2025-06-23 14:46:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1750689970000|2025-06-23 14:46:10|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|25
1750689980000|2025-06-23 14:46:20|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|299
1750689990000|2025-06-23 14:46:30|||||||||2
1750690000000|2025-06-23 14:46:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|84
1750690010000|2025-06-23 14:46:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1750690030000|2025-06-23 14:47:10|||||||||2
1750690040000|2025-06-23 14:47:20|||||||||3
1750690050000|2025-06-23 14:47:30|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|18
1750690060000|2025-06-23 14:47:40|||||||||8
1750690070000|2025-06-23 14:47:50|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|10
1750690080000|2025-06-23 14:48:00|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|10
1750690090000|2025-06-23 14:48:10|||||||||1
1750690110000|2025-06-23 14:48:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1750690120000|2025-06-23 14:48:40|||||||||50
1750690140000|2025-06-23 14:49:00|||||||||1
1750690150000|2025-06-23 14:49:10|||||||||1
1750690170000|2025-06-23 14:49:30|||||||||1
1750690180000|2025-06-23 14:49:40|||||||||1
1750690190000|2025-06-23 14:49:50|||||||||10
1750690200000|2025-06-23 14:50:00|||||||||2
1750690210000|2025-06-23 14:50:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|1
1750690220000|2025-06-23 14:50:20|||||||||51
1750690230000|2025-06-23 14:50:30|||||||||2
1750690240000|2025-06-23 14:50:40|||||||||3
1750690250000|2025-06-23 14:50:50|||||||||2
1750690260000|2025-06-23 14:51:00|||||||||2
1750690270000|2025-06-23 14:51:10|||||||||2
1750690280000|2025-06-23 14:51:20|||||||||1
1750690290000|2025-06-23 14:51:30|||||||||9
1750690320000|2025-06-23 14:52:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1750690330000|2025-06-23 14:52:10|||||||||26
1750690340000|2025-06-23 14:52:20|||||||||1
1750690350000|2025-06-23 14:52:30|||||||||8
1750690370000|2025-06-23 14:52:50|||||||||3
1750690380000|2025-06-23 14:53:00|||||||||3
1750690390000|2025-06-23 14:53:10|||||||||5
1750690400000|2025-06-23 14:53:20|||||||||1
1750690410000|2025-06-23 14:53:30|||||||||2
1750690420000|2025-06-23 14:53:40|||||||||4
1750690430000|2025-06-23 14:53:50|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|11
1750690440000|2025-06-23 14:54:00|||||||||32
1750690450000|2025-06-23 14:54:10|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|72
1750690460000|2025-06-23 14:54:20|||||||||15
1750690490000|2025-06-23 14:54:50|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|28
1750690500000|2025-06-23 14:55:00|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|77
1750690510000|2025-06-23 14:55:10|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|4
1750690520000|2025-06-23 14:55:20|||||||||5
1750690540000|2025-06-23 14:55:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|3
1750690560000|2025-06-23 14:56:00|21.25|21.09|21.27|21.11|21.27|21.11|21.24|21.08|42
1750690570000|2025-06-23 14:56:10|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|42
1750690580000|2025-06-23 14:56:20|||||||||1
1750690590000|2025-06-23 14:56:30|21.28|21.12|21.29|21.13|21.29|21.13|21.27|21.11|53
1750690600000|2025-06-23 14:56:40|||||||||13
1750690610000|2025-06-23 14:56:50|||||||||7
1750690620000|2025-06-23 14:57:00|||||||||2
1750690630000|2025-06-23 14:57:10|||||||||7
1750690640000|2025-06-23 14:57:20|||||||||1
1750690650000|2025-06-23 14:57:30|||||||||2
1750690660000|2025-06-23 14:57:40|21.25|21.09|21.29|21.13|21.29|21.13|21.24|21.08|33
1750690670000|2025-06-23 14:57:50|21.27|21.11|21.29|21.13|21.29|21.13|21.25|21.09|4
1750690680000|2025-06-23 14:58:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|33
1750690690000|2025-06-23 14:58:10|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|21
1750690700000|2025-06-23 14:58:20|||||||||1
1750690710000|2025-06-23 14:58:30|||||||||4
1750690730000|2025-06-23 14:58:50|||||||||2
1750690740000|2025-06-23 14:59:00|||||||||1
1750690750000|2025-06-23 14:59:10|||||||||2
1750690760000|2025-06-23 14:59:20|||||||||4
1750690770000|2025-06-23 14:59:30|||||||||1
1750690780000|2025-06-23 14:59:40|||||||||1
1750690790000|2025-06-23 14:59:50|||||||||7
1750690800000|2025-06-23 15:00:00|||||||||3
1750690810000|2025-06-23 15:00:10|||||||||2
1750690840000|2025-06-23 15:00:40|||||||||1
1750690850000|2025-06-23 15:00:50|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|68
1750690860000|2025-06-23 15:01:00|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|7
1750690870000|2025-06-23 15:01:10|||||||||2
1750690880000|2025-06-23 15:01:20|||||||||4
1750690890000|2025-06-23 15:01:30|||||||||1
1750690910000|2025-06-23 15:01:50|||||||||1
1750690930000|2025-06-23 15:02:10|||||||||3
1750690940000|2025-06-23 15:02:20|||||||||2
1750690980000|2025-06-23 15:03:00|||||||||202
1750690990000|2025-06-23 15:03:10|||||||||1
1750691000000|2025-06-23 15:03:20|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|7
1750691010000|2025-06-23 15:03:30|||||||||1
1750691020000|2025-06-23 15:03:40|||||||||2
1750691040000|2025-06-23 15:04:00|||||||||1
1750691050000|2025-06-23 15:04:10|||||||||1
1750691060000|2025-06-23 15:04:20|||||||||7
1750691080000|2025-06-23 15:04:40|||||||||1
1750691100000|2025-06-23 15:05:00|||||||||1
1750691110000|2025-06-23 15:05:10|||||||||1
1750691120000|2025-06-23 15:05:20|||||||||3
1750691130000|2025-06-23 15:05:30|||||||||1
1750691140000|2025-06-23 15:05:40|||||||||1
1750691160000|2025-06-23 15:06:00|||||||||3
1750691180000|2025-06-23 15:06:20|||||||||1
1750691190000|2025-06-23 15:06:30|||||||||1
1750691200000|2025-06-23 15:06:40|||||||||1
1750691210000|2025-06-23 15:06:50|||||||||6
1750691220000|2025-06-23 15:07:00|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|68
1750691230000|2025-06-23 15:07:10|||||||||32
1750691240000|2025-06-23 15:07:20|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|37
1750691260000|2025-06-23 15:07:40|||||||||10
1750691270000|2025-06-23 15:07:50|||||||||2
1750691280000|2025-06-23 15:08:00|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|0
1750691290000|2025-06-23 15:08:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750691300000|2025-06-23 15:08:20|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|0
1750691310000|2025-06-23 15:08:30|||||||||5
1750691320000|2025-06-23 15:08:40|||||||||35
1750691330000|2025-06-23 15:08:50|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|23
1750691340000|2025-06-23 15:09:00|||||||||1
1750691360000|2025-06-23 15:09:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1750691370000|2025-06-23 15:09:30|||||||||1
1750691380000|2025-06-23 15:09:40|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|66
1750691390000|2025-06-23 15:09:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1750691400000|2025-06-23 15:10:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|32
1750691410000|2025-06-23 15:10:10|||||||||1
1750691420000|2025-06-23 15:10:20|||||||||8
1750691450000|2025-06-23 15:10:50|||||||||6
1750691460000|2025-06-23 15:11:00|||||||||2
1750691470000|2025-06-23 15:11:10|||||||||3
1750691480000|2025-06-23 15:11:20|||||||||12
1750691490000|2025-06-23 15:11:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1750691500000|2025-06-23 15:11:40|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|23
1750691510000|2025-06-23 15:11:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1750691530000|2025-06-23 15:12:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1750691560000|2025-06-23 15:12:40|||||||||2
1750691570000|2025-06-23 15:12:50|||||||||3
1750691580000|2025-06-23 15:13:00|||||||||1
1750691590000|2025-06-23 15:13:10|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|67
1750691600000|2025-06-23 15:13:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|7
1750691610000|2025-06-23 15:13:30|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|5
1750691640000|2025-06-23 15:14:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|36
1750691650000|2025-06-23 15:14:10|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|22
1750691660000|2025-06-23 15:14:20|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|9
1750691670000|2025-06-23 15:14:30|||||||||5
1750691690000|2025-06-23 15:14:50|||||||||24
1750691700000|2025-06-23 15:15:00|||||||||7
1750691710000|2025-06-23 15:15:10|||||||||69
1750691720000|2025-06-23 15:15:20|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|125
1750691740000|2025-06-23 15:15:40|||||||||9
1750691750000|2025-06-23 15:15:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|12
1750691760000|2025-06-23 15:16:00|||||||||16
1750691770000|2025-06-23 15:16:10|||||||||4
1750691780000|2025-06-23 15:16:20|||||||||22
1750691790000|2025-06-23 15:16:30|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|51
1750691800000|2025-06-23 15:16:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|8
1750691810000|2025-06-23 15:16:50|||||||||4
1750691820000|2025-06-23 15:17:00|||||||||1
1750691830000|2025-06-23 15:17:10|||||||||1
1750691840000|2025-06-23 15:17:20|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|77
1750691850000|2025-06-23 15:17:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750691860000|2025-06-23 15:17:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1750691870000|2025-06-23 15:17:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750691880000|2025-06-23 15:18:00|||||||||2
1750691900000|2025-06-23 15:18:20|||||||||4
1750691920000|2025-06-23 15:18:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|0
1750691940000|2025-06-23 15:19:00|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|5
1750691950000|2025-06-23 15:19:10|||||||||11
1750691970000|2025-06-23 15:19:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1750691980000|2025-06-23 15:19:40|||||||||1
1750691990000|2025-06-23 15:19:50|||||||||1
1750692010000|2025-06-23 15:20:10|||||||||3
1750692030000|2025-06-23 15:20:30|||||||||1
1750692050000|2025-06-23 15:20:50|||||||||1
1750692060000|2025-06-23 15:21:00|||||||||3
1750692070000|2025-06-23 15:21:10|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|45
1750692100000|2025-06-23 15:21:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|34
1750692110000|2025-06-23 15:21:50|||||||||11
1750692120000|2025-06-23 15:22:00|||||||||3
1750692130000|2025-06-23 15:22:10|||||||||2
1750692140000|2025-06-23 15:22:20|||||||||1
1750692150000|2025-06-23 15:22:30|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|15
1750692160000|2025-06-23 15:22:40|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|4
1750692170000|2025-06-23 15:22:50|||||||||2
1750692180000|2025-06-23 15:23:00|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|24
1750692190000|2025-06-23 15:23:10|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|11
1750692200000|2025-06-23 15:23:20|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|6
1750692210000|2025-06-23 15:23:30|||||||||5
1750692220000|2025-06-23 15:23:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|11
1750692240000|2025-06-23 15:24:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|11
1750692250000|2025-06-23 15:24:10|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|8
1750692260000|2025-06-23 15:24:20|||||||||1
1750692270000|2025-06-23 15:24:30|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|2
1750692280000|2025-06-23 15:24:40|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|15
1750692290000|2025-06-23 15:24:50|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|0
1750692300000|2025-06-23 15:25:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|43
1750692310000|2025-06-23 15:25:10|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|21
1750692320000|2025-06-23 15:25:20|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|10
1750692330000|2025-06-23 15:25:30|||||||||1
1750692340000|2025-06-23 15:25:40|||||||||3
1750692350000|2025-06-23 15:25:50|||||||||5
1750692360000|2025-06-23 15:26:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|10
1750692370000|2025-06-23 15:26:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1750692380000|2025-06-23 15:26:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|10
1750692400000|2025-06-23 15:26:40|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|32
1750692410000|2025-06-23 15:26:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1750692420000|2025-06-23 15:27:00|||||||||4
1750692430000|2025-06-23 15:27:10|||||||||15
1750692480000|2025-06-23 15:28:00|||||||||1
1750692500000|2025-06-23 15:28:20|||||||||2
1750692510000|2025-06-23 15:28:30|||||||||1
1750692520000|2025-06-23 15:28:40|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|38
1750692530000|2025-06-23 15:28:50|||||||||1
1750692540000|2025-06-23 15:29:00|||||||||1
1750692550000|2025-06-23 15:29:10|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|1
1750692560000|2025-06-23 15:29:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1750692570000|2025-06-23 15:29:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|27
1750692580000|2025-06-23 15:29:40|||||||||2
1750692590000|2025-06-23 15:29:50|||||||||51
1750692600000|2025-06-23 15:30:00|21.32|21.16|21.34|21.18|21.34|21.18|21.29|21.13|73
1750692620000|2025-06-23 15:30:20|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|50
1750692640000|2025-06-23 15:30:40|||||||||2
1750692660000|2025-06-23 15:31:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|21
1750692680000|2025-06-23 15:31:20|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|33
1750692690000|2025-06-23 15:31:30|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|0
1750692700000|2025-06-23 15:31:40|||||||||1
1750692710000|2025-06-23 15:31:50|||||||||1
1750692720000|2025-06-23 15:32:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|38
1750692740000|2025-06-23 15:32:20|||||||||2
1750692760000|2025-06-23 15:32:40|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|8
1750692770000|2025-06-23 15:32:50|||||||||1
1750692780000|2025-06-23 15:33:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|6
1750692800000|2025-06-23 15:33:20|21.36|21.2|21.37|21.21|21.37|21.21|21.34|21.18|21
1750692810000|2025-06-23 15:33:30|21.36|21.2|21.34|21.18|21.37|21.21|21.34|21.18|16
1750692820000|2025-06-23 15:33:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|2
1750692830000|2025-06-23 15:33:50|||||||||1
1750692840000|2025-06-23 15:34:00|21.36|21.2|21.37|21.21|21.37|21.21|21.34|21.18|15
1750692850000|2025-06-23 15:34:10|21.34|21.18|21.34|21.18|21.37|21.21|21.34|21.18|10
1750692870000|2025-06-23 15:34:30|||||||||1
1750692880000|2025-06-23 15:34:40|21.32|21.16|21.32|21.16|21.34|21.18|21.32|21.16|0
1750692890000|2025-06-23 15:34:50|21.33|21.17|21.32|21.16|21.34|21.18|21.32|21.16|30
1750692900000|2025-06-23 15:35:00|21.33|21.17|21.32|21.16|21.34|21.18|21.32|21.16|30
1750692910000|2025-06-23 15:35:10|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|5
1750692920000|2025-06-23 15:35:20|21.33|21.17|21.34|21.18|21.37|21.21|21.32|21.16|12
1750692930000|2025-06-23 15:35:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|9
1750692940000|2025-06-23 15:35:40|21.34|21.18|21.33|21.17|21.34|21.18|21.32|21.16|4
1750692950000|2025-06-23 15:35:50|21.32|21.16|21.32|21.16|21.32|21.16|21.29|21.13|23
1750692960000|2025-06-23 15:36:00|||||||||2
1750692970000|2025-06-23 15:36:10|||||||||1
1750692980000|2025-06-23 15:36:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1750692990000|2025-06-23 15:36:30|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|2
1750693000000|2025-06-23 15:36:40|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|2
1750693010000|2025-06-23 15:36:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1750693020000|2025-06-23 15:37:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|39
1750693030000|2025-06-23 15:37:10|||||||||2
1750693050000|2025-06-23 15:37:30|||||||||1
1750693060000|2025-06-23 15:37:40|||||||||1
1750693070000|2025-06-23 15:37:50|||||||||2
1750693080000|2025-06-23 15:38:00|||||||||1
1750693110000|2025-06-23 15:38:30|||||||||1
1750693130000|2025-06-23 15:38:50|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|13
1750693140000|2025-06-23 15:39:00|21.28|21.12|21.29|21.13|21.29|21.13|21.24|21.08|6
1750693150000|2025-06-23 15:39:10|||||||||1
1750693160000|2025-06-23 15:39:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|33
1750693170000|2025-06-23 15:39:30|21.31|21.15|21.33|21.17|21.33|21.17|21.29|21.13|19
1750693180000|2025-06-23 15:39:40|21.34|21.18|21.34|21.18|21.34|21.18|21.33|21.17|3
1750693190000|2025-06-23 15:39:50|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1750693200000|2025-06-23 15:40:00|||||||||4
1750693210000|2025-06-23 15:40:10|||||||||2
1750693220000|2025-06-23 15:40:20|||||||||19
1750693230000|2025-06-23 15:40:30|21.38|21.22|21.36|21.2|21.38|21.22|21.34|21.18|30
1750693240000|2025-06-23 15:40:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|15
1750693250000|2025-06-23 15:40:50|||||||||3
1750693260000|2025-06-23 15:41:00|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|12
1750693270000|2025-06-23 15:41:10|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|36
1750693280000|2025-06-23 15:41:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|41
1750693290000|2025-06-23 15:41:30|||||||||1
1750693300000|2025-06-23 15:41:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1750693310000|2025-06-23 15:41:50|21.38|21.22|21.39|21.23|21.43|21.27|21.38|21.22|5
1750693320000|2025-06-23 15:42:00|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|2
1750693330000|2025-06-23 15:42:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1750693340000|2025-06-23 15:42:20|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|0
1750693350000|2025-06-23 15:42:30|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|1
1750693370000|2025-06-23 15:42:50|||||||||54
1750693380000|2025-06-23 15:43:00|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|67
1750693390000|2025-06-23 15:43:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|3
1750693400000|2025-06-23 15:43:20|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|6
1750693410000|2025-06-23 15:43:30|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|19
1750693420000|2025-06-23 15:43:40|||||||||5
1750693430000|2025-06-23 15:43:50|||||||||1
1750693440000|2025-06-23 15:44:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|103
1750693450000|2025-06-23 15:44:10|||||||||26
1750693470000|2025-06-23 15:44:30|||||||||2
1750693480000|2025-06-23 15:44:40|||||||||1
1750693490000|2025-06-23 15:44:50|||||||||12
1750693500000|2025-06-23 15:45:00|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|4
1750693510000|2025-06-23 15:45:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|11
1750693520000|2025-06-23 15:45:20|21.39|21.23|21.39|21.23|21.43|21.27|21.38|21.22|30
1750693530000|2025-06-23 15:45:30|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|53
1750693540000|2025-06-23 15:45:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1750693550000|2025-06-23 15:45:50|||||||||29
1750693560000|2025-06-23 15:46:00|||||||||2
1750693570000|2025-06-23 15:46:10|||||||||1
1750693590000|2025-06-23 15:46:30|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|14
1750693610000|2025-06-23 15:46:50|||||||||1
1750693620000|2025-06-23 15:47:00|||||||||1
1750693640000|2025-06-23 15:47:20|||||||||1
1750693650000|2025-06-23 15:47:30|||||||||1
1750693660000|2025-06-23 15:47:40|||||||||1
1750693680000|2025-06-23 15:48:00|||||||||2
1750693690000|2025-06-23 15:48:10|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|44
1750693700000|2025-06-23 15:48:20|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|38
1750693710000|2025-06-23 15:48:30|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|5
1750693720000|2025-06-23 15:48:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|21
1750693730000|2025-06-23 15:48:50|21.43|21.27|21.43|21.27|21.43|21.27|21.39|21.23|31
1750693740000|2025-06-23 15:49:00|||||||||1
1750693750000|2025-06-23 15:49:10|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|62
1750693760000|2025-06-23 15:49:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|30
1750693770000|2025-06-23 15:49:30|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|15
1750693780000|2025-06-23 15:49:40|||||||||16
1750693790000|2025-06-23 15:49:50|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|13
1750693800000|2025-06-23 15:50:00|21.41|21.25|21.43|21.27|21.43|21.27|21.39|21.23|16
1750693810000|2025-06-23 15:50:10|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|7
1750693820000|2025-06-23 15:50:20|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|32
1750693830000|2025-06-23 15:50:30|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|17
1750693860000|2025-06-23 15:51:00|||||||||2
1750693870000|2025-06-23 15:51:10|||||||||2
1750693880000|2025-06-23 15:51:20|||||||||1
1750693890000|2025-06-23 15:51:30|||||||||5
1750693900000|2025-06-23 15:51:40|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|11
1750693930000|2025-06-23 15:52:10|||||||||2
1750693950000|2025-06-23 15:52:30|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|12
1750693960000|2025-06-23 15:52:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|6
1750693970000|2025-06-23 15:52:50|||||||||1
1750693990000|2025-06-23 15:53:10|21.42|21.26|21.42|21.26|21.43|21.27|21.42|21.26|7
1750694000000|2025-06-23 15:53:20|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|26
1750694020000|2025-06-23 15:53:40|||||||||1
1750694030000|2025-06-23 15:53:50|||||||||1
1750694040000|2025-06-23 15:54:00|||||||||2
1750694050000|2025-06-23 15:54:10|||||||||2
1750694060000|2025-06-23 15:54:20|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|10
1750694070000|2025-06-23 15:54:30|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|8
1750694080000|2025-06-23 15:54:40|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|23
1750694090000|2025-06-23 15:54:50|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|5
1750694100000|2025-06-23 15:55:00|21.44|21.28|21.46|21.3|21.46|21.3|21.43|21.27|23
1750694110000|2025-06-23 15:55:10|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|20
1750694120000|2025-06-23 15:55:20|||||||||13
1750694140000|2025-06-23 15:55:40|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|72
1750694150000|2025-06-23 15:55:50|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|2
1750694160000|2025-06-23 15:56:00|||||||||2
1750694170000|2025-06-23 15:56:10|||||||||1
1750694180000|2025-06-23 15:56:20|||||||||2
1750694190000|2025-06-23 15:56:30|||||||||11
1750694200000|2025-06-23 15:56:40|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|18
1750694210000|2025-06-23 15:56:50|||||||||3
1750694230000|2025-06-23 15:57:10|||||||||1
1750694240000|2025-06-23 15:57:20|||||||||4
1750694260000|2025-06-23 15:57:40|||||||||2
1750694270000|2025-06-23 15:57:50|21.41|21.25|21.42|21.26|21.43|21.27|21.41|21.25|4
1750694280000|2025-06-23 15:58:00|21.43|21.27|21.43|21.27|21.43|21.27|21.41|21.25|0
1750694290000|2025-06-23 15:58:10|21.42|21.26|21.38|21.22|21.43|21.27|21.38|21.22|55
1750694300000|2025-06-23 15:58:20|21.39|21.23|21.41|21.25|21.41|21.25|21.38|21.22|29
1750694310000|2025-06-23 15:58:30|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|14
1750694320000|2025-06-23 15:58:40|21.42|21.26|21.43|21.27|21.43|21.27|21.41|21.25|5
1750694340000|2025-06-23 15:59:00|||||||||32
1750694350000|2025-06-23 15:59:10|||||||||2
1750694360000|2025-06-23 15:59:20|||||||||103
1750694370000|2025-06-23 15:59:30|||||||||1
1750694380000|2025-06-23 15:59:40|||||||||2
1750694390000|2025-06-23 15:59:50|||||||||5
1750694420000|2025-06-23 16:00:20|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|76
1750694430000|2025-06-23 16:00:30|||||||||4
1750694450000|2025-06-23 16:00:50|||||||||1
1750694460000|2025-06-23 16:01:00|||||||||4
1750694470000|2025-06-23 16:01:10|21.44|21.28|21.44|21.28|21.46|21.3|21.43|21.27|42
1750694480000|2025-06-23 16:01:20|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|143
1750694490000|2025-06-23 16:01:30|21.48|21.32|21.48|21.32|21.51|21.35|21.46|21.3|76
1750694500000|2025-06-23 16:01:40|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|0
1750694510000|2025-06-23 16:01:50|21.49|21.33|21.48|21.32|21.51|21.35|21.48|21.32|2
1750694520000|2025-06-23 16:02:00|21.49|21.33|21.48|21.32|21.51|21.35|21.48|21.32|9
1750694530000|2025-06-23 16:02:10|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|45
1750694540000|2025-06-23 16:02:20|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|30
1750694550000|2025-06-23 16:02:30|||||||||27
1750694560000|2025-06-23 16:02:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|6
1750694580000|2025-06-23 16:03:00|||||||||1
1750694590000|2025-06-23 16:03:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|25
1750694600000|2025-06-23 16:03:20|||||||||8
1750694610000|2025-06-23 16:03:30|||||||||5
1750694640000|2025-06-23 16:04:00|||||||||1
1750694680000|2025-06-23 16:04:40|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|0
1750694690000|2025-06-23 16:04:50|||||||||2
1750694700000|2025-06-23 16:05:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|89
1750694720000|2025-06-23 16:05:20|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|51
1750694730000|2025-06-23 16:05:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|16
1750694740000|2025-06-23 16:05:40|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|12
1750694770000|2025-06-23 16:06:10|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|91
1750694780000|2025-06-23 16:06:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|3
1750694800000|2025-06-23 16:06:40|||||||||24
1750694810000|2025-06-23 16:06:50|||||||||18
1750694820000|2025-06-23 16:07:00|21.46|21.3|21.46|21.3|21.46|21.3|21.43|21.27|25
1750694830000|2025-06-23 16:07:10|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|2
1750694840000|2025-06-23 16:07:20|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|4
1750694860000|2025-06-23 16:07:40|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|17
1750694880000|2025-06-23 16:08:00|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|6
1750694900000|2025-06-23 16:08:20|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|66
1750694910000|2025-06-23 16:08:30|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|32
1750694930000|2025-06-23 16:08:50|||||||||2
1750694940000|2025-06-23 16:09:00|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|7
1750694970000|2025-06-23 16:09:30|21.43|21.27|21.44|21.28|21.46|21.3|21.43|21.27|12
1750694980000|2025-06-23 16:09:40|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|1
1750694990000|2025-06-23 16:09:50|21.44|21.28|21.46|21.3|21.46|21.3|21.43|21.27|5
1750695000000|2025-06-23 16:10:00|||||||||1
1750695010000|2025-06-23 16:10:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1750695020000|2025-06-23 16:10:20|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|0
1750695030000|2025-06-23 16:10:30|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|164
1750695050000|2025-06-23 16:10:50|||||||||9
1750695070000|2025-06-23 16:11:10|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|43
1750695120000|2025-06-23 16:12:00|||||||||1
1750695130000|2025-06-23 16:12:10|||||||||1
1750695140000|2025-06-23 16:12:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1750695150000|2025-06-23 16:12:30|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1750695160000|2025-06-23 16:12:40|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|5
1750695170000|2025-06-23 16:12:50|||||||||1
1750695190000|2025-06-23 16:13:10|||||||||1
1750695200000|2025-06-23 16:13:20|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|0
1750695210000|2025-06-23 16:13:30|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|15
1750695230000|2025-06-23 16:13:50|||||||||1
1750695250000|2025-06-23 16:14:10|||||||||1
1750695280000|2025-06-23 16:14:40|||||||||19
1750695300000|2025-06-23 16:15:00|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|22
1750695310000|2025-06-23 16:15:10|||||||||2
1750695330000|2025-06-23 16:15:30|||||||||6
1750695340000|2025-06-23 16:15:40|||||||||1
1750695350000|2025-06-23 16:15:50|||||||||25
1750695360000|2025-06-23 16:16:00|||||||||1
1750695370000|2025-06-23 16:16:10|||||||||1
1750695380000|2025-06-23 16:16:20|||||||||3
1750695390000|2025-06-23 16:16:30|||||||||1
1750695410000|2025-06-23 16:16:50|||||||||2
1750695420000|2025-06-23 16:17:00|||||||||16
1750695430000|2025-06-23 16:17:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|65
1750695440000|2025-06-23 16:17:20|||||||||25
1750695450000|2025-06-23 16:17:30|||||||||18
1750695470000|2025-06-23 16:17:50|21.47|21.31|21.48|21.32|21.51|21.35|21.47|21.31|7
1750695480000|2025-06-23 16:18:00|21.49|21.33|21.51|21.35|21.51|21.35|21.48|21.32|10
1750695500000|2025-06-23 16:18:20|||||||||10
1750695510000|2025-06-23 16:18:30|21.49|21.33|21.51|21.35|21.51|21.35|21.48|21.32|10
1750695520000|2025-06-23 16:18:40|21.49|21.33|21.51|21.35|21.51|21.35|21.48|21.32|9
1750695530000|2025-06-23 16:18:50|21.49|21.33|21.48|21.32|21.51|21.35|21.48|21.32|21
1750695540000|2025-06-23 16:19:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|1
1750695560000|2025-06-23 16:19:20|||||||||1
1750695570000|2025-06-23 16:19:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|141
1750695580000|2025-06-23 16:19:40|21.49|21.33|21.48|21.32|21.51|21.35|21.48|21.32|22
1750695600000|2025-06-23 16:20:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|3
1750695610000|2025-06-23 16:20:10|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|35
1750695620000|2025-06-23 16:20:20|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|2
1750695640000|2025-06-23 16:20:40|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|3
1750695650000|2025-06-23 16:20:50|||||||||2
1750695660000|2025-06-23 16:21:00|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|31
1750695670000|2025-06-23 16:21:10|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|35
1750695690000|2025-06-23 16:21:30|||||||||2
1750695700000|2025-06-23 16:21:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|12
1750695720000|2025-06-23 16:22:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|36
1750695730000|2025-06-23 16:22:10|||||||||13
1750695740000|2025-06-23 16:22:20|21.58|21.42|21.56|21.4|21.59|21.43|21.56|21.4|10
1750695750000|2025-06-23 16:22:30|||||||||1
1750695760000|2025-06-23 16:22:40|||||||||1
1750695770000|2025-06-23 16:22:50|||||||||4
1750695780000|2025-06-23 16:23:00|21.58|21.42|21.56|21.4|21.59|21.43|21.56|21.4|31
1750695790000|2025-06-23 16:23:10|21.57|21.41|21.56|21.4|21.61|21.45|21.56|21.4|106
1750695800000|2025-06-23 16:23:20|21.57|21.41|21.56|21.4|21.61|21.45|21.56|21.4|43
1750695810000|2025-06-23 16:23:30|||||||||1
1750695820000|2025-06-23 16:23:40|||||||||16
1750695830000|2025-06-23 16:23:50|||||||||91
1750695840000|2025-06-23 16:24:00|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|48
1750695850000|2025-06-23 16:24:10|21.6|21.44|21.6|21.44|21.61|21.45|21.58|21.42|70
1750695860000|2025-06-23 16:24:20|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|4
1750695870000|2025-06-23 16:24:30|||||||||1
1750695880000|2025-06-23 16:24:40|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|29
1750695890000|2025-06-23 16:24:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|3
1750695910000|2025-06-23 16:25:10|||||||||6
1750695920000|2025-06-23 16:25:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|24
1750695940000|2025-06-23 16:25:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|5
1750695960000|2025-06-23 16:26:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1750695970000|2025-06-23 16:26:10|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|4
1750695980000|2025-06-23 16:26:20|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|0
1750695990000|2025-06-23 16:26:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|15
1750696000000|2025-06-23 16:26:40|||||||||4
1750696020000|2025-06-23 16:27:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|2
1750696030000|2025-06-23 16:27:10|||||||||2
1750696040000|2025-06-23 16:27:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|10
1750696050000|2025-06-23 16:27:30|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|0
1750696060000|2025-06-23 16:27:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1750696070000|2025-06-23 16:27:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|22
1750696080000|2025-06-23 16:28:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|30
1750696090000|2025-06-23 16:28:10|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|38
1750696100000|2025-06-23 16:28:20|||||||||1
1750696110000|2025-06-23 16:28:30|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|3
1750696120000|2025-06-23 16:28:40|||||||||16
1750696130000|2025-06-23 16:28:50|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|15
1750696140000|2025-06-23 16:29:00|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|27
1750696150000|2025-06-23 16:29:10|||||||||2
1750696160000|2025-06-23 16:29:20|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|25
1750696170000|2025-06-23 16:29:30|21.74|21.58|21.7|21.54|21.75|21.59|21.7|21.54|56
1750696180000|2025-06-23 16:29:40|21.74|21.58|21.72|21.56|21.74|21.58|21.7|21.54|21
1750696190000|2025-06-23 16:29:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1750696200000|2025-06-23 16:30:00|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|7
1750696210000|2025-06-23 16:30:10|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|14
1750696220000|2025-06-23 16:30:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|14
1750696230000|2025-06-23 16:30:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|56
1750696240000|2025-06-23 16:30:40|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|8
1750696250000|2025-06-23 16:30:50|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|54
1750696260000|2025-06-23 16:31:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|62
1750696270000|2025-06-23 16:31:10|21.8|21.64|21.8|21.64|21.84|21.68|21.79|21.63|158
1750696280000|2025-06-23 16:31:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|116
1750696290000|2025-06-23 16:31:30|||||||||26
1750696300000|2025-06-23 16:31:40|||||||||3
1750696310000|2025-06-23 16:31:50|||||||||32
1750696320000|2025-06-23 16:32:00|||||||||12
1750696330000|2025-06-23 16:32:10|||||||||25
1750696340000|2025-06-23 16:32:20|||||||||30
1750696350000|2025-06-23 16:32:30|||||||||12
1750696360000|2025-06-23 16:32:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|98
1750696370000|2025-06-23 16:32:50|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|57
1750696380000|2025-06-23 16:33:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|2
1750696390000|2025-06-23 16:33:10|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|53
1750696400000|2025-06-23 16:33:20|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|30
1750696410000|2025-06-23 16:33:30|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|26
1750696420000|2025-06-23 16:33:40|||||||||1
1750696440000|2025-06-23 16:34:00|||||||||11
1750696450000|2025-06-23 16:34:10|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|51
1750696460000|2025-06-23 16:34:20|21.93|21.77|21.93|21.77|21.94|21.78|21.93|21.77|13
1750696470000|2025-06-23 16:34:30|21.94|21.78|21.94|21.78|21.94|21.78|21.89|21.73|13
1750696480000|2025-06-23 16:34:40|||||||||31
1750696490000|2025-06-23 16:34:50|||||||||30
1750696500000|2025-06-23 16:35:00|21.98|21.82|21.94|21.78|21.98|21.82|21.94|21.78|90
1750696510000|2025-06-23 16:35:10|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|23
1750696520000|2025-06-23 16:35:20|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|29
1750696530000|2025-06-23 16:35:30|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|45
1750696540000|2025-06-23 16:35:40|21.94|21.78|21.94|21.78|21.98|21.82|21.94|21.78|69
1750696550000|2025-06-23 16:35:50|21.93|21.77|21.89|21.73|21.94|21.78|21.89|21.73|24
1750696560000|2025-06-23 16:36:00|||||||||24
1750696570000|2025-06-23 16:36:10|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|69
1750696580000|2025-06-23 16:36:20|21.9|21.74|21.89|21.73|21.94|21.78|21.89|21.73|118
1750696590000|2025-06-23 16:36:30|||||||||44
1750696600000|2025-06-23 16:36:40|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|42
1750696610000|2025-06-23 16:36:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1750696620000|2025-06-23 16:37:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|49
1750696630000|2025-06-23 16:37:10|22.03|21.87|22.03|21.87|22.04|21.88|22.03|21.87|6
1750696640000|2025-06-23 16:37:20|22.04|21.88|21.99|21.83|22.08|21.92|21.99|21.83|204
1750696650000|2025-06-23 16:37:30|||||||||62
1750696660000|2025-06-23 16:37:40|22.01|21.85|21.89|21.73|22.03|21.87|21.89|21.73|79
1750696670000|2025-06-23 16:37:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|45
1750696680000|2025-06-23 16:38:00|21.89|21.73|21.8|21.64|21.94|21.78|21.8|21.64|160
1750696690000|2025-06-23 16:38:10|21.84|21.68|21.85|21.69|21.85|21.69|21.8|21.64|48
1750696700000|2025-06-23 16:38:20|21.82|21.66|21.84|21.68|21.85|21.69|21.8|21.64|224
1750696710000|2025-06-23 16:38:30|21.85|21.69|21.75|21.59|21.85|21.69|21.75|21.59|106
1750696720000|2025-06-23 16:38:40|21.71|21.55|21.73|21.57|21.75|21.59|21.71|21.55|48
1750696730000|2025-06-23 16:38:50|21.71|21.55|21.75|21.59|21.8|21.64|21.71|21.55|29
1750696740000|2025-06-23 16:39:00|21.79|21.63|21.75|21.59|21.79|21.63|21.7|21.54|27
1750696750000|2025-06-23 16:39:10|21.71|21.55|21.71|21.55|21.75|21.59|21.7|21.54|37
1750696760000|2025-06-23 16:39:20|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|12
1750696770000|2025-06-23 16:39:30|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|33
1750696780000|2025-06-23 16:39:40|21.74|21.58|21.75|21.59|21.75|21.59|21.7|21.54|20
1750696790000|2025-06-23 16:39:50|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|23
1750696800000|2025-06-23 16:40:00|21.66|21.5|21.7|21.54|21.75|21.59|21.65|21.49|81
1750696810000|2025-06-23 16:40:10|21.74|21.58|21.65|21.49|21.75|21.59|21.65|21.49|23
1750696820000|2025-06-23 16:40:20|21.7|21.54|21.56|21.4|21.7|21.54|21.56|21.4|230
1750696830000|2025-06-23 16:40:30|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|48
1750696840000|2025-06-23 16:40:40|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|98
1750696850000|2025-06-23 16:40:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|17
1750696860000|2025-06-23 16:41:00|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|40
1750696870000|2025-06-23 16:41:10|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|33
1750696880000|2025-06-23 16:41:20|21.49|21.33|21.51|21.35|21.51|21.35|21.48|21.32|88
1750696890000|2025-06-23 16:41:30|||||||||4
1750696900000|2025-06-23 16:41:40|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|42
1750696910000|2025-06-23 16:41:50|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|18
1750696920000|2025-06-23 16:42:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|18
1750696930000|2025-06-23 16:42:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|4
1750696940000|2025-06-23 16:42:20|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|16
1750696950000|2025-06-23 16:42:30|21.44|21.28|21.43|21.27|21.46|21.3|21.43|21.27|14
1750696960000|2025-06-23 16:42:40|21.44|21.28|21.46|21.3|21.46|21.3|21.43|21.27|115
1750696970000|2025-06-23 16:42:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|21
1750696980000|2025-06-23 16:43:00|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|33
1750696990000|2025-06-23 16:43:10|||||||||196
1750697000000|2025-06-23 16:43:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|139
1750697010000|2025-06-23 16:43:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|20
1750697020000|2025-06-23 16:43:40|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|37
1750697030000|2025-06-23 16:43:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1750697040000|2025-06-23 16:44:00|21.38|21.22|21.38|21.22|21.39|21.23|21.38|21.22|25
1750697050000|2025-06-23 16:44:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|23
1750697060000|2025-06-23 16:44:20|||||||||17
1750697070000|2025-06-23 16:44:30|21.46|21.3|21.48|21.32|21.51|21.35|21.46|21.3|153
1750697080000|2025-06-23 16:44:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|61
1750697090000|2025-06-23 16:44:50|21.47|21.31|21.48|21.32|21.51|21.35|21.47|21.31|45
1750697100000|2025-06-23 16:45:00|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|24
1750697110000|2025-06-23 16:45:10|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|9
1750697120000|2025-06-23 16:45:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|45
1750697130000|2025-06-23 16:45:30|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|71
1750697140000|2025-06-23 16:45:40|||||||||41
1750697160000|2025-06-23 16:46:00|||||||||139
1750697170000|2025-06-23 16:46:10|21.34|21.18|21.38|21.22|21.38|21.22|21.33|21.17|11
1750697180000|2025-06-23 16:46:20|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|137
1750697190000|2025-06-23 16:46:30|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|13
1750697200000|2025-06-23 16:46:40|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|11
1750697210000|2025-06-23 16:46:50|21.38|21.22|21.38|21.22|21.38|21.22|21.34|21.18|197
1750697220000|2025-06-23 16:47:00|21.36|21.2|21.38|21.22|21.38|21.22|21.34|21.18|25
1750697230000|2025-06-23 16:47:10|21.43|21.27|21.48|21.32|21.48|21.32|21.38|21.22|25
1750697240000|2025-06-23 16:47:20|21.51|21.35|21.48|21.32|21.51|21.35|21.46|21.3|51
1750697250000|2025-06-23 16:47:30|21.47|21.31|21.46|21.3|21.47|21.31|21.43|21.27|24
1750697260000|2025-06-23 16:47:40|21.48|21.32|21.48|21.32|21.48|21.32|21.43|21.27|5
1750697270000|2025-06-23 16:47:50|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|8
1750697280000|2025-06-23 16:48:00|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|16
1750697290000|2025-06-23 16:48:10|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|21
1750697300000|2025-06-23 16:48:20|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|16
1750697310000|2025-06-23 16:48:30|21.59|21.43|21.61|21.45|21.65|21.49|21.59|21.43|26
1750697320000|2025-06-23 16:48:40|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|16
1750697330000|2025-06-23 16:48:50|21.59|21.43|21.56|21.4|21.61|21.45|21.56|21.4|15
1750697340000|2025-06-23 16:49:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|11
1750697350000|2025-06-23 16:49:10|21.58|21.42|21.58|21.42|21.61|21.45|21.56|21.4|18
1750697360000|2025-06-23 16:49:20|21.6|21.44|21.56|21.4|21.61|21.45|21.56|21.4|37
1750697370000|2025-06-23 16:49:30|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|9
1750697380000|2025-06-23 16:49:40|21.59|21.43|21.51|21.35|21.59|21.43|21.48|21.32|31
1750697390000|2025-06-23 16:49:50|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|85
1750697400000|2025-06-23 16:50:00|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|20
1750697410000|2025-06-23 16:50:10|21.54|21.38|21.53|21.37|21.56|21.4|21.48|21.32|59
1750697420000|2025-06-23 16:50:20|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|10
1750697430000|2025-06-23 16:50:30|21.51|21.35|21.51|21.35|21.51|21.35|21.48|21.32|10
1750697440000|2025-06-23 16:50:40|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|4
1750697450000|2025-06-23 16:50:50|||||||||1
1750697460000|2025-06-23 16:51:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|30
1750697470000|2025-06-23 16:51:10|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|5
1750697480000|2025-06-23 16:51:20|21.56|21.4|21.53|21.37|21.56|21.4|21.51|21.35|17
1750697490000|2025-06-23 16:51:30|21.52|21.36|21.53|21.37|21.53|21.37|21.51|21.35|0
1750697500000|2025-06-23 16:51:40|21.56|21.4|21.56|21.4|21.56|21.4|21.53|21.37|19
1750697510000|2025-06-23 16:51:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|8
1750697520000|2025-06-23 16:52:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|12
1750697530000|2025-06-23 16:52:10|21.54|21.38|21.61|21.45|21.61|21.45|21.54|21.38|31
1750697540000|2025-06-23 16:52:20|||||||||40
1750697550000|2025-06-23 16:52:30|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|3
1750697560000|2025-06-23 16:52:40|21.65|21.49|21.61|21.45|21.66|21.5|21.61|21.45|64
1750697570000|2025-06-23 16:52:50|||||||||5
1750697580000|2025-06-23 16:53:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|2
1750697590000|2025-06-23 16:53:10|21.58|21.42|21.53|21.37|21.58|21.42|21.48|21.32|65
1750697600000|2025-06-23 16:53:20|21.54|21.38|21.53|21.37|21.56|21.4|21.51|21.35|9
1750697610000|2025-06-23 16:53:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|46
1750697620000|2025-06-23 16:53:40|21.58|21.42|21.56|21.4|21.58|21.42|21.53|21.37|26
1750697630000|2025-06-23 16:53:50|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|10
1750697640000|2025-06-23 16:54:00|21.54|21.38|21.53|21.37|21.54|21.38|21.51|21.35|2
1750697650000|2025-06-23 16:54:10|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|3
1750697660000|2025-06-23 16:54:20|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|3
1750697670000|2025-06-23 16:54:30|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|38
1750697680000|2025-06-23 16:54:40|21.52|21.36|21.53|21.37|21.53|21.37|21.48|21.32|31
1750697690000|2025-06-23 16:54:50|21.52|21.36|21.53|21.37|21.53|21.37|21.51|21.35|0
1750697700000|2025-06-23 16:55:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|7
1750697710000|2025-06-23 16:55:10|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|23
1750697720000|2025-06-23 16:55:20|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|24
1750697730000|2025-06-23 16:55:30|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|3
1750697740000|2025-06-23 16:55:40|||||||||8
1750697750000|2025-06-23 16:55:50|||||||||2
1750697760000|2025-06-23 16:56:00|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|55
1750697770000|2025-06-23 16:56:10|||||||||62
1750697780000|2025-06-23 16:56:20|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|15
1750697790000|2025-06-23 16:56:30|21.65|21.49|21.63|21.47|21.66|21.5|21.61|21.45|30
1750697800000|2025-06-23 16:56:40|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|23
1750697810000|2025-06-23 16:56:50|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|11
1750697820000|2025-06-23 16:57:00|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|20
1750697830000|2025-06-23 16:57:10|21.54|21.38|21.61|21.45|21.61|21.45|21.54|21.38|38
1750697840000|2025-06-23 16:57:20|21.65|21.49|21.65|21.49|21.66|21.5|21.63|21.47|20
1750697850000|2025-06-23 16:57:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|52
1750697860000|2025-06-23 16:57:40|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|3
1750697870000|2025-06-23 16:57:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|19
1750697880000|2025-06-23 16:58:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|17
1750697890000|2025-06-23 16:58:10|21.6|21.44|21.61|21.45|21.61|21.45|21.56|21.4|71
1750697900000|2025-06-23 16:58:20|21.6|21.44|21.66|21.5|21.66|21.5|21.58|21.42|15
1750697910000|2025-06-23 16:58:30|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|14
1750697920000|2025-06-23 16:58:40|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|5
1750697930000|2025-06-23 16:58:50|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|11
1750697940000|2025-06-23 16:59:00|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|95
1750697950000|2025-06-23 16:59:10|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|107
1750697960000|2025-06-23 16:59:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|26
1750697980000|2025-06-23 16:59:40|21.71|21.55|21.71|21.55|21.75|21.59|21.71|21.55|68
1750697990000|2025-06-23 16:59:50|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|3
1750698000000|2025-06-23 17:00:00|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|33
1750698010000|2025-06-23 17:00:10|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|5
1750698020000|2025-06-23 17:00:20|21.76|21.6|21.76|21.6|21.76|21.6|21.75|21.59|6
1750698030000|2025-06-23 17:00:30|21.75|21.59|21.71|21.55|21.75|21.59|21.7|21.54|37
1750698040000|2025-06-23 17:00:40|21.7|21.54|21.66|21.5|21.71|21.55|21.66|21.5|29
1750698050000|2025-06-23 17:00:50|21.7|21.54|21.7|21.54|21.7|21.54|21.66|21.5|19
1750698060000|2025-06-23 17:01:00|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|17
1750698070000|2025-06-23 17:01:10|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|56
1750698080000|2025-06-23 17:01:20|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|30
1750698090000|2025-06-23 17:01:30|21.65|21.49|21.56|21.4|21.65|21.49|21.56|21.4|47
1750698100000|2025-06-23 17:01:40|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|39
1750698110000|2025-06-23 17:01:50|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|13
1750698120000|2025-06-23 17:02:00|21.6|21.44|21.58|21.42|21.61|21.45|21.56|21.4|8
1750698130000|2025-06-23 17:02:10|21.6|21.44|21.56|21.4|21.61|21.45|21.56|21.4|22
1750698140000|2025-06-23 17:02:20|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|16
1750698150000|2025-06-23 17:02:30|21.6|21.44|21.51|21.35|21.61|21.45|21.51|21.35|15
1750698160000|2025-06-23 17:02:40|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|3
1750698170000|2025-06-23 17:02:50|21.52|21.36|21.51|21.35|21.55|21.39|21.48|21.32|71
1750698180000|2025-06-23 17:03:00|21.5|21.34|21.51|21.35|21.53|21.37|21.48|21.32|40
1750698190000|2025-06-23 17:03:10|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|26
1750698200000|2025-06-23 17:03:20|21.56|21.4|21.51|21.35|21.56|21.4|21.48|21.32|15
1750698210000|2025-06-23 17:03:30|21.48|21.32|21.48|21.32|21.51|21.35|21.48|21.32|97
1750698220000|2025-06-23 17:03:40|21.5|21.34|21.51|21.35|21.53|21.37|21.48|21.32|64
1750698230000|2025-06-23 17:03:50|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|89
1750698240000|2025-06-23 17:04:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|71
1750698250000|2025-06-23 17:04:10|||||||||205
1750698260000|2025-06-23 17:04:20|21.39|21.23|21.38|21.22|21.43|21.27|21.38|21.22|48
1750698270000|2025-06-23 17:04:30|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|0
1750698280000|2025-06-23 17:04:40|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|31
1750698290000|2025-06-23 17:04:50|21.41|21.25|21.39|21.23|21.43|21.27|21.39|21.23|11
1750698300000|2025-06-23 17:05:00|21.43|21.27|21.29|21.13|21.43|21.27|21.29|21.13|121
1750698310000|2025-06-23 17:05:10|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|34
1750698320000|2025-06-23 17:05:20|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|17
1750698330000|2025-06-23 17:05:30|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|14
1750698340000|2025-06-23 17:05:40|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|2
1750698350000|2025-06-23 17:05:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1750698360000|2025-06-23 17:06:00|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|47
1750698370000|2025-06-23 17:06:10|21.38|21.22|21.38|21.22|21.39|21.23|21.34|21.18|5
1750698380000|2025-06-23 17:06:20|21.39|21.23|21.43|21.27|21.43|21.27|21.38|21.22|10
1750698390000|2025-06-23 17:06:30|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|144
1750698400000|2025-06-23 17:06:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|64
1750698410000|2025-06-23 17:06:50|||||||||1
1750698420000|2025-06-23 17:07:00|||||||||8
1750698440000|2025-06-23 17:07:20|||||||||1
1750698450000|2025-06-23 17:07:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|7
1750698460000|2025-06-23 17:07:40|||||||||1
1750698470000|2025-06-23 17:07:50|||||||||12
1750698480000|2025-06-23 17:08:00|21.38|21.22|21.38|21.22|21.39|21.23|21.38|21.22|42
1750698490000|2025-06-23 17:08:10|21.39|21.23|21.39|21.23|21.43|21.27|21.38|21.22|12
1750698500000|2025-06-23 17:08:20|21.38|21.22|21.38|21.22|21.38|21.22|21.34|21.18|22
1750698510000|2025-06-23 17:08:30|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|25
1750698520000|2025-06-23 17:08:40|||||||||33
1750698530000|2025-06-23 17:08:50|||||||||5
1750698540000|2025-06-23 17:09:00|||||||||1
1750698550000|2025-06-23 17:09:10|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|0
1750698570000|2025-06-23 17:09:30|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|6
1750698580000|2025-06-23 17:09:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|7
1750698590000|2025-06-23 17:09:50|||||||||1
1750698600000|2025-06-23 17:10:00|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|11
1750698610000|2025-06-23 17:10:10|||||||||1
1750698620000|2025-06-23 17:10:20|||||||||6
1750698640000|2025-06-23 17:10:40|||||||||2
1750698660000|2025-06-23 17:11:00|21.27|21.11|21.25|21.09|21.29|21.13|21.24|21.08|13
1750698670000|2025-06-23 17:11:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1750698680000|2025-06-23 17:11:20|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|1
1750698690000|2025-06-23 17:11:30|||||||||76
1750698700000|2025-06-23 17:11:40|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|32
1750698710000|2025-06-23 17:11:50|||||||||1
1750698730000|2025-06-23 17:12:10|||||||||1
1750698740000|2025-06-23 17:12:20|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|15
1750698750000|2025-06-23 17:12:30|21.25|21.09|21.24|21.08|21.29|21.13|21.24|21.08|9
1750698760000|2025-06-23 17:12:40|21.25|21.09|21.33|21.17|21.34|21.18|21.24|21.08|2
1750698770000|2025-06-23 17:12:50|21.34|21.18|21.34|21.18|21.34|21.18|21.33|21.17|3
1750698780000|2025-06-23 17:13:00|||||||||1
1750698790000|2025-06-23 17:13:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1750698800000|2025-06-23 17:13:20|21.34|21.18|21.34|21.18|21.36|21.2|21.34|21.18|28
1750698810000|2025-06-23 17:13:30|21.36|21.2|21.34|21.18|21.36|21.2|21.33|21.17|86
1750698820000|2025-06-23 17:13:40|21.33|21.17|21.31|21.15|21.34|21.18|21.29|21.13|3
1750698830000|2025-06-23 17:13:50|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|6
1750698840000|2025-06-23 17:14:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1750698850000|2025-06-23 17:14:10|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|4
1750698860000|2025-06-23 17:14:20|21.26|21.1|21.29|21.13|21.29|21.13|21.24|21.08|3
1750698890000|2025-06-23 17:14:50|||||||||28
1750698900000|2025-06-23 17:15:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|48
1750698910000|2025-06-23 17:15:10|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|10
1750698920000|2025-06-23 17:15:20|21.27|21.11|21.27|21.11|21.29|21.13|21.24|21.08|18
1750698930000|2025-06-23 17:15:30|21.25|21.09|21.24|21.08|21.27|21.11|21.24|21.08|0
1750698940000|2025-06-23 17:15:40|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|16
1750698950000|2025-06-23 17:15:50|21.28|21.12|21.29|21.13|21.29|21.13|21.26|21.1|1
1750698960000|2025-06-23 17:16:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|9
1750698970000|2025-06-23 17:16:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|12
1750698980000|2025-06-23 17:16:20|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|12
1750698990000|2025-06-23 17:16:30|21.28|21.12|21.24|21.08|21.29|21.13|21.24|21.08|5
1750699000000|2025-06-23 17:16:40|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|2
1750699010000|2025-06-23 17:16:50|||||||||1
1750699020000|2025-06-23 17:17:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|38
1750699060000|2025-06-23 17:17:40|||||||||1
1750699070000|2025-06-23 17:17:50|||||||||1
1750699080000|2025-06-23 17:18:00|||||||||6
1750699110000|2025-06-23 17:18:30|||||||||1
1750699120000|2025-06-23 17:18:40|||||||||1
1750699130000|2025-06-23 17:18:50|||||||||6
1750699140000|2025-06-23 17:19:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|66
1750699150000|2025-06-23 17:19:10|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|59
1750699160000|2025-06-23 17:19:20|21.22|21.06|21.19|21.03|21.24|21.08|21.19|21.03|20
1750699170000|2025-06-23 17:19:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1750699180000|2025-06-23 17:19:40|||||||||8
1750699190000|2025-06-23 17:19:50|||||||||10
1750699200000|2025-06-23 17:20:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|28
1750699210000|2025-06-23 17:20:10|||||||||8
1750699220000|2025-06-23 17:20:20|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|99
1750699230000|2025-06-23 17:20:30|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|25
1750699240000|2025-06-23 17:20:40|||||||||11
1750699250000|2025-06-23 17:20:50|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|3
1750699260000|2025-06-23 17:21:00|||||||||1
1750699270000|2025-06-23 17:21:10|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|11
1750699280000|2025-06-23 17:21:20|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|7
1750699290000|2025-06-23 17:21:30|||||||||25
1750699300000|2025-06-23 17:21:40|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|18
1750699310000|2025-06-23 17:21:50|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|2
1750699330000|2025-06-23 17:22:10|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|80
1750699350000|2025-06-23 17:22:30|21.13|20.97|21.15|20.99|21.15|20.99|21.11|20.95|78
1750699360000|2025-06-23 17:22:40|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|19
1750699370000|2025-06-23 17:22:50|||||||||1
1750699400000|2025-06-23 17:23:20|||||||||1
1750699430000|2025-06-23 17:23:50|||||||||3
1750699460000|2025-06-23 17:24:20|||||||||6
1750699470000|2025-06-23 17:24:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|58
1750699480000|2025-06-23 17:24:40|||||||||26
1750699500000|2025-06-23 17:25:00|||||||||2
1750699520000|2025-06-23 17:25:20|||||||||34
1750699530000|2025-06-23 17:25:30|||||||||1
1750699560000|2025-06-23 17:26:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1750699570000|2025-06-23 17:26:10|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|40
1750699580000|2025-06-23 17:26:20|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|19
1750699590000|2025-06-23 17:26:30|||||||||1
1750699620000|2025-06-23 17:27:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|126
1750699630000|2025-06-23 17:27:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1750699650000|2025-06-23 17:27:30|||||||||3
1750699670000|2025-06-23 17:27:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|62
1750699680000|2025-06-23 17:28:00|||||||||5
1750699690000|2025-06-23 17:28:10|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|85
1750699700000|2025-06-23 17:28:20|21.08|20.92|21.06|20.9|21.08|20.92|21.05|20.89|20
1750699710000|2025-06-23 17:28:30|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|2
1750699720000|2025-06-23 17:28:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|50
1750699730000|2025-06-23 17:28:50|||||||||5
1750699740000|2025-06-23 17:29:00|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|75
1750699750000|2025-06-23 17:29:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1750699760000|2025-06-23 17:29:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1750699770000|2025-06-23 17:29:30|||||||||2
1750699790000|2025-06-23 17:29:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|38
1750699800000|2025-06-23 17:30:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|5
1750699810000|2025-06-23 17:30:10|||||||||3
1750699820000|2025-06-23 17:30:20|||||||||1
1750699830000|2025-06-23 17:30:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|17
1750699840000|2025-06-23 17:30:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|155
1750699850000|2025-06-23 17:30:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|1
1750699860000|2025-06-23 17:31:00|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|101
1750699870000|2025-06-23 17:31:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1750699880000|2025-06-23 17:31:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|67
1750699890000|2025-06-23 17:31:30|||||||||1
1750699900000|2025-06-23 17:31:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|48
1750699910000|2025-06-23 17:31:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1750699920000|2025-06-23 17:32:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|13
1750699930000|2025-06-23 17:32:10|||||||||8
1750699950000|2025-06-23 17:32:30|21.01|20.85|21.01|20.85|21.05|20.89|21.01|20.85|62
1750699960000|2025-06-23 17:32:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|64
1750699970000|2025-06-23 17:32:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|6
1750699980000|2025-06-23 17:33:00|21.05|20.89|21.06|20.9|21.06|20.9|21.01|20.85|13
1750700010000|2025-06-23 17:33:30|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|15
1750700020000|2025-06-23 17:33:40|||||||||3
1750700030000|2025-06-23 17:33:50|||||||||1
1750700040000|2025-06-23 17:34:00|||||||||3
1750700050000|2025-06-23 17:34:10|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|1
1750700060000|2025-06-23 17:34:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|11
1750700070000|2025-06-23 17:34:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|18
1750700090000|2025-06-23 17:34:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|57
1750700100000|2025-06-23 17:35:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|24
1750700110000|2025-06-23 17:35:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|27
1750700120000|2025-06-23 17:35:20|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|35
1750700130000|2025-06-23 17:35:30|||||||||1
1750700140000|2025-06-23 17:35:40|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|31
1750700150000|2025-06-23 17:35:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1750700160000|2025-06-23 17:36:00|||||||||2
1750700170000|2025-06-23 17:36:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1750700180000|2025-06-23 17:36:20|||||||||4
1750700190000|2025-06-23 17:36:30|||||||||2
1750700200000|2025-06-23 17:36:40|||||||||6
1750700210000|2025-06-23 17:36:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|45
1750700220000|2025-06-23 17:37:00|||||||||7
1750700230000|2025-06-23 17:37:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|62
1750700240000|2025-06-23 17:37:20|||||||||1
1750700250000|2025-06-23 17:37:30|||||||||4
1750700260000|2025-06-23 17:37:40|||||||||1
1750700280000|2025-06-23 17:38:00|||||||||2
1750700290000|2025-06-23 17:38:10|||||||||1
1750700310000|2025-06-23 17:38:30|||||||||2
1750700320000|2025-06-23 17:38:40|||||||||10
1750700330000|2025-06-23 17:38:50|||||||||4
1750700340000|2025-06-23 17:39:00|||||||||1
1750700360000|2025-06-23 17:39:20|||||||||2
1750700370000|2025-06-23 17:39:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|16
1750700380000|2025-06-23 17:39:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|93
1750700390000|2025-06-23 17:39:50|||||||||11
1750700400000|2025-06-23 17:40:00|||||||||33
1750700410000|2025-06-23 17:40:10|||||||||8
1750700420000|2025-06-23 17:40:20|||||||||51
1750700430000|2025-06-23 17:40:30|||||||||1
1750700440000|2025-06-23 17:40:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1750700450000|2025-06-23 17:40:50|||||||||20
1750700460000|2025-06-23 17:41:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|45
1750700470000|2025-06-23 17:41:10|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|25
1750700480000|2025-06-23 17:41:20|||||||||1
1750700490000|2025-06-23 17:41:30|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|59
1750700500000|2025-06-23 17:41:40|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|10
1750700510000|2025-06-23 17:41:50|||||||||1
1750700520000|2025-06-23 17:42:00|||||||||1
1750700530000|2025-06-23 17:42:10|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|1
1750700550000|2025-06-23 17:42:30|||||||||2
1750700580000|2025-06-23 17:43:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1750700590000|2025-06-23 17:43:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|1
1750700600000|2025-06-23 17:43:20|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|0
1750700610000|2025-06-23 17:43:30|||||||||2
1750700630000|2025-06-23 17:43:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|1
1750700640000|2025-06-23 17:44:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|7
1750700650000|2025-06-23 17:44:10|||||||||2
1750700660000|2025-06-23 17:44:20|21.1|20.94|21.1|20.94|21.1|20.94|21.06|20.9|193
1750700670000|2025-06-23 17:44:30|||||||||4
1750700690000|2025-06-23 17:44:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|17
1750700700000|2025-06-23 17:45:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|1
1750700710000|2025-06-23 17:45:10|||||||||2
1750700720000|2025-06-23 17:45:20|||||||||1
1750700730000|2025-06-23 17:45:30|||||||||2
1750700760000|2025-06-23 17:46:00|||||||||6
1750700770000|2025-06-23 17:46:10|||||||||1
1750700790000|2025-06-23 17:46:30|||||||||13
1750700810000|2025-06-23 17:46:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|136
1750700820000|2025-06-23 17:47:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1750700830000|2025-06-23 17:47:10|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|28
1750700840000|2025-06-23 17:47:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|7
1750700850000|2025-06-23 17:47:30|||||||||1
1750700860000|2025-06-23 17:47:40|||||||||10
1750700870000|2025-06-23 17:47:50|||||||||1
1750700880000|2025-06-23 17:48:00|||||||||6
1750700900000|2025-06-23 17:48:20|||||||||4
1750700910000|2025-06-23 17:48:30|||||||||19
1750700930000|2025-06-23 17:48:50|||||||||5
1750700940000|2025-06-23 17:49:00|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|68
1750700950000|2025-06-23 17:49:10|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|70
1750700960000|2025-06-23 17:49:20|21.08|20.92|21.1|20.94|21.1|20.94|21.06|20.9|12
1750700970000|2025-06-23 17:49:30|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|139
1750700980000|2025-06-23 17:49:40|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|6
1750700990000|2025-06-23 17:49:50|||||||||31
1750701000000|2025-06-23 17:50:00|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|56
1750701010000|2025-06-23 17:50:10|21.1|20.94|21.1|20.94|21.1|20.94|21.06|20.9|20
1750701020000|2025-06-23 17:50:20|||||||||1
1750701040000|2025-06-23 17:50:40|||||||||1
1750701070000|2025-06-23 17:51:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|17
1750701080000|2025-06-23 17:51:20|21.1|20.94|21.1|20.94|21.14|20.98|21.1|20.94|30
1750701090000|2025-06-23 17:51:30|21.12|20.96|21.15|20.99|21.15|20.99|21.11|20.95|7
1750701100000|2025-06-23 17:51:40|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|11
1750701110000|2025-06-23 17:51:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|20
1750701120000|2025-06-23 17:52:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|15
1750701130000|2025-06-23 17:52:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|49
1750701140000|2025-06-23 17:52:20|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|5
1750701160000|2025-06-23 17:52:40|||||||||1
1750701170000|2025-06-23 17:52:50|||||||||4
1750701190000|2025-06-23 17:53:10|||||||||1
1750701210000|2025-06-23 17:53:30|||||||||1
1750701220000|2025-06-23 17:53:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|1
1750701230000|2025-06-23 17:53:50|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|67
1750701240000|2025-06-23 17:54:00|||||||||6
1750701250000|2025-06-23 17:54:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|43
1750701260000|2025-06-23 17:54:20|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|14
1750701270000|2025-06-23 17:54:30|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|44
1750701280000|2025-06-23 17:54:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|9
1750701290000|2025-06-23 17:54:50|||||||||13
1750701310000|2025-06-23 17:55:10|||||||||1
1750701330000|2025-06-23 17:55:30|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|1
1750701340000|2025-06-23 17:55:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|70
1750701350000|2025-06-23 17:55:50|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|13
1750701360000|2025-06-23 17:56:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|13
1750701370000|2025-06-23 17:56:10|||||||||1
1750701380000|2025-06-23 17:56:20|||||||||3
1750701400000|2025-06-23 17:56:40|||||||||1
1750701410000|2025-06-23 17:56:50|||||||||56
1750701420000|2025-06-23 17:57:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|21
1750701430000|2025-06-23 17:57:10|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|17
1750701440000|2025-06-23 17:57:20|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|14
1750701450000|2025-06-23 17:57:30|||||||||1
1750701460000|2025-06-23 17:57:40|||||||||2
1750701470000|2025-06-23 17:57:50|||||||||3
1750701480000|2025-06-23 17:58:00|||||||||6
1750701490000|2025-06-23 17:58:10|||||||||1
1750701500000|2025-06-23 17:58:20|||||||||3
1750701520000|2025-06-23 17:58:40|||||||||1
1750701540000|2025-06-23 17:59:00|||||||||6
1750701550000|2025-06-23 17:59:10|||||||||1
1750701560000|2025-06-23 17:59:20|||||||||1
1750701570000|2025-06-23 17:59:30|||||||||15
1750701580000|2025-06-23 17:59:40|||||||||5
1750701590000|2025-06-23 17:59:50|||||||||3
1750701600000|2025-06-23 18:00:00|||||||||4
1750701610000|2025-06-23 18:00:10|||||||||46
1750701620000|2025-06-23 18:00:20|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|65
1750701630000|2025-06-23 18:00:30|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|1
1750701640000|2025-06-23 18:00:40|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|0
1750701650000|2025-06-23 18:00:50|||||||||4
1750701660000|2025-06-23 18:01:00|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|51
1750701670000|2025-06-23 18:01:10|||||||||6
1750701680000|2025-06-23 18:01:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|17
1750701690000|2025-06-23 18:01:30|||||||||4
1750701710000|2025-06-23 18:01:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|96
1750701720000|2025-06-23 18:02:00|||||||||2
1750701730000|2025-06-23 18:02:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|130
1750701740000|2025-06-23 18:02:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|89
1750701760000|2025-06-23 18:02:40|||||||||2
1750701780000|2025-06-23 18:03:00|||||||||14
1750701790000|2025-06-23 18:03:10|||||||||2
1750701810000|2025-06-23 18:03:30|||||||||1
1750701820000|2025-06-23 18:03:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|171
1750701850000|2025-06-23 18:04:10|||||||||1
1750701860000|2025-06-23 18:04:20|||||||||5
1750701870000|2025-06-23 18:04:30|||||||||2
1750701880000|2025-06-23 18:04:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|141
1750701890000|2025-06-23 18:04:50|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|53
1750701910000|2025-06-23 18:05:10|||||||||4
1750701920000|2025-06-23 18:05:20|||||||||1
1750701930000|2025-06-23 18:05:30|||||||||73
1750701960000|2025-06-23 18:06:00|||||||||2
1750701970000|2025-06-23 18:06:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1750701980000|2025-06-23 18:06:20|||||||||2
1750701990000|2025-06-23 18:06:30|||||||||1
1750702000000|2025-06-23 18:06:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|1
1750702010000|2025-06-23 18:06:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|28
1750702020000|2025-06-23 18:07:00|21.12|20.96|21.14|20.98|21.15|20.99|21.12|20.96|45
1750702030000|2025-06-23 18:07:10|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|20
1750702040000|2025-06-23 18:07:20|||||||||1
1750702050000|2025-06-23 18:07:30|||||||||2
1750702060000|2025-06-23 18:07:40|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|124
1750702070000|2025-06-23 18:07:50|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|32
1750702080000|2025-06-23 18:08:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|11
1750702100000|2025-06-23 18:08:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|21
1750702110000|2025-06-23 18:08:30|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|2
1750702120000|2025-06-23 18:08:40|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|14
1750702130000|2025-06-23 18:08:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|11
1750702150000|2025-06-23 18:09:10|||||||||6
1750702170000|2025-06-23 18:09:30|||||||||1
1750702190000|2025-06-23 18:09:50|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|0
1750702200000|2025-06-23 18:10:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|85
1750702210000|2025-06-23 18:10:10|||||||||1
1750702230000|2025-06-23 18:10:30|||||||||1
1750702240000|2025-06-23 18:10:40|||||||||4
1750702270000|2025-06-23 18:11:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1750702280000|2025-06-23 18:11:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1750702320000|2025-06-23 18:12:00|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|26
1750702330000|2025-06-23 18:12:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1750702340000|2025-06-23 18:12:20|||||||||1
1750702360000|2025-06-23 18:12:40|||||||||1
1750702390000|2025-06-23 18:13:10|||||||||1
1750702400000|2025-06-23 18:13:20|||||||||2
1750702410000|2025-06-23 18:13:30|||||||||2
1750702420000|2025-06-23 18:13:40|||||||||16
1750702430000|2025-06-23 18:13:50|||||||||51
1750702440000|2025-06-23 18:14:00|||||||||1
1750702450000|2025-06-23 18:14:10|||||||||1
1750702460000|2025-06-23 18:14:20|||||||||3
1750702470000|2025-06-23 18:14:30|||||||||3
1750702480000|2025-06-23 18:14:40|||||||||4
1750702490000|2025-06-23 18:14:50|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|53
1750702500000|2025-06-23 18:15:00|||||||||7
1750702510000|2025-06-23 18:15:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|27
1750702530000|2025-06-23 18:15:30|||||||||2
1750702550000|2025-06-23 18:15:50|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|0
1750702560000|2025-06-23 18:16:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|71
1750702570000|2025-06-23 18:16:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|25
1750702580000|2025-06-23 18:16:20|||||||||1
1750702600000|2025-06-23 18:16:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1750702630000|2025-06-23 18:17:10|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|0
1750702640000|2025-06-23 18:17:20|||||||||1
1750702660000|2025-06-23 18:17:40|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|7
1750702670000|2025-06-23 18:17:50|||||||||14
1750702680000|2025-06-23 18:18:00|||||||||106
1750702710000|2025-06-23 18:18:30|||||||||50
1750702720000|2025-06-23 18:18:40|||||||||1
1750702730000|2025-06-23 18:18:50|||||||||4
1750702740000|2025-06-23 18:19:00|||||||||1
1750702760000|2025-06-23 18:19:20|||||||||18
1750702770000|2025-06-23 18:19:30|||||||||2
1750702780000|2025-06-23 18:19:40|||||||||33
1750702790000|2025-06-23 18:19:50|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|66
1750702810000|2025-06-23 18:20:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|42
1750702820000|2025-06-23 18:20:20|||||||||3
1750702840000|2025-06-23 18:20:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1750702850000|2025-06-23 18:20:50|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|56
1750702860000|2025-06-23 18:21:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1750702870000|2025-06-23 18:21:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|14
1750702880000|2025-06-23 18:21:20|||||||||1
1750702890000|2025-06-23 18:21:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1750702900000|2025-06-23 18:21:40|||||||||132
1750702910000|2025-06-23 18:21:50|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|34
1750702920000|2025-06-23 18:22:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1750702930000|2025-06-23 18:22:10|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|14
1750702940000|2025-06-23 18:22:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|24
1750702950000|2025-06-23 18:22:30|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|29
1750702960000|2025-06-23 18:22:40|||||||||12
1750702970000|2025-06-23 18:22:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1750702980000|2025-06-23 18:23:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|0
1750702990000|2025-06-23 18:23:10|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|0
1750703010000|2025-06-23 18:23:30|||||||||1
1750703020000|2025-06-23 18:23:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|52
1750703030000|2025-06-23 18:23:50|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|78
1750703040000|2025-06-23 18:24:00|||||||||3
1750703050000|2025-06-23 18:24:10|||||||||1
1750703060000|2025-06-23 18:24:20|||||||||2
1750703090000|2025-06-23 18:24:50|||||||||1
1750703100000|2025-06-23 18:25:00|||||||||1
1750703110000|2025-06-23 18:25:10|||||||||16
1750703120000|2025-06-23 18:25:20|||||||||4
1750703140000|2025-06-23 18:25:40|||||||||1
1750703150000|2025-06-23 18:25:50|||||||||1
1750703160000|2025-06-23 18:26:00|||||||||1
1750703170000|2025-06-23 18:26:10|||||||||1
1750703180000|2025-06-23 18:26:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|10
1750703190000|2025-06-23 18:26:30|||||||||1
1750703200000|2025-06-23 18:26:40|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|8
1750703210000|2025-06-23 18:26:50|||||||||1
1750703230000|2025-06-23 18:27:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1750703240000|2025-06-23 18:27:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1750703250000|2025-06-23 18:27:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|14
1750703260000|2025-06-23 18:27:40|||||||||5
1750703290000|2025-06-23 18:28:10|21.23|21.07|21.19|21.03|21.24|21.08|21.19|21.03|213
1750703310000|2025-06-23 18:28:30|||||||||50
1750703320000|2025-06-23 18:28:40|||||||||2
1750703350000|2025-06-23 18:29:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1750703360000|2025-06-23 18:29:20|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|45
1750703370000|2025-06-23 18:29:30|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|24
1750703390000|2025-06-23 18:29:50|||||||||6
1750703400000|2025-06-23 18:30:00|||||||||4
1750703410000|2025-06-23 18:30:10|||||||||15
1750703430000|2025-06-23 18:30:30|||||||||7
1750703450000|2025-06-23 18:30:50|||||||||2
1750703460000|2025-06-23 18:31:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750703470000|2025-06-23 18:31:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|193
1750703480000|2025-06-23 18:31:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|16
1750703490000|2025-06-23 18:31:30|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|22
1750703500000|2025-06-23 18:31:40|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|0
1750703520000|2025-06-23 18:32:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|13
1750703530000|2025-06-23 18:32:10|21.2|21.04|21.19|21.03|21.24|21.08|21.19|21.03|90
1750703540000|2025-06-23 18:32:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1750703550000|2025-06-23 18:32:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1750703560000|2025-06-23 18:32:40|||||||||24
1750703580000|2025-06-23 18:33:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|1
1750703590000|2025-06-23 18:33:10|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|109
1750703620000|2025-06-23 18:33:40|21.2|21.04|21.24|21.08|21.24|21.08|21.19|21.03|797
1750703630000|2025-06-23 18:33:50|||||||||2
1750703640000|2025-06-23 18:34:00|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|24
1750703650000|2025-06-23 18:34:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1750703660000|2025-06-23 18:34:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|15
1750703680000|2025-06-23 18:34:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|22
1750703690000|2025-06-23 18:34:50|||||||||42
1750703710000|2025-06-23 18:35:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1750703720000|2025-06-23 18:35:20|||||||||1
1750703730000|2025-06-23 18:35:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|13
1750703750000|2025-06-23 18:35:50|||||||||1
1750703770000|2025-06-23 18:36:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|18
1750703780000|2025-06-23 18:36:20|||||||||2
1750703790000|2025-06-23 18:36:30|||||||||4
1750703800000|2025-06-23 18:36:40|||||||||4
1750703810000|2025-06-23 18:36:50|||||||||7
1750703820000|2025-06-23 18:37:00|||||||||9
1750703830000|2025-06-23 18:37:10|||||||||5
1750703840000|2025-06-23 18:37:20|||||||||6
1750703850000|2025-06-23 18:37:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1750703860000|2025-06-23 18:37:40|||||||||2
1750703870000|2025-06-23 18:37:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|3
1750703880000|2025-06-23 18:38:00|||||||||1
1750703890000|2025-06-23 18:38:10|||||||||1
1750703900000|2025-06-23 18:38:20|||||||||1
1750703910000|2025-06-23 18:38:30|||||||||3
1750703920000|2025-06-23 18:38:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|22
1750703930000|2025-06-23 18:38:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|127
1750703940000|2025-06-23 18:39:00|||||||||1
1750703950000|2025-06-23 18:39:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1750703960000|2025-06-23 18:39:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|55
1750703970000|2025-06-23 18:39:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|67
1750703980000|2025-06-23 18:39:40|||||||||1
1750703990000|2025-06-23 18:39:50|||||||||32
1750704000000|2025-06-23 18:40:00|||||||||1
1750704010000|2025-06-23 18:40:10|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|29
1750704020000|2025-06-23 18:40:20|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|18
1750704030000|2025-06-23 18:40:30|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|31
1750704040000|2025-06-23 18:40:40|||||||||1
1750704050000|2025-06-23 18:40:50|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1750704070000|2025-06-23 18:41:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|12
1750704080000|2025-06-23 18:41:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1750704090000|2025-06-23 18:41:30|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|14
1750704100000|2025-06-23 18:41:40|||||||||1
1750704110000|2025-06-23 18:41:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1750704120000|2025-06-23 18:42:00|21.2|21.04|21.2|21.04|21.24|21.08|21.2|21.04|60
1750704130000|2025-06-23 18:42:10|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|1
1750704150000|2025-06-23 18:42:30|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|7
1750704170000|2025-06-23 18:42:50|||||||||1
1750704190000|2025-06-23 18:43:10|||||||||2
1750704200000|2025-06-23 18:43:20|||||||||6
1750704230000|2025-06-23 18:43:50|||||||||38
1750704240000|2025-06-23 18:44:00|||||||||1
1750704250000|2025-06-23 18:44:10|||||||||1
1750704260000|2025-06-23 18:44:20|||||||||1
1750704270000|2025-06-23 18:44:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|90
1750704280000|2025-06-23 18:44:40|||||||||1
1750704290000|2025-06-23 18:44:50|||||||||3
1750704310000|2025-06-23 18:45:10|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|27
1750704320000|2025-06-23 18:45:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|19
1750704340000|2025-06-23 18:45:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|35
1750704350000|2025-06-23 18:45:50|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|14
1750704360000|2025-06-23 18:46:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1750704370000|2025-06-23 18:46:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1750704380000|2025-06-23 18:46:20|||||||||1
1750704390000|2025-06-23 18:46:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1750704400000|2025-06-23 18:46:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|41
1750704410000|2025-06-23 18:46:50|||||||||1
1750704420000|2025-06-23 18:47:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|28
1750704430000|2025-06-23 18:47:10|||||||||1
1750704500000|2025-06-23 18:48:20|||||||||14
1750704510000|2025-06-23 18:48:30|||||||||3
1750704520000|2025-06-23 18:48:40|||||||||8
1750704580000|2025-06-23 18:49:40|||||||||3
1750704590000|2025-06-23 18:49:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1750704600000|2025-06-23 18:50:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|200
1750704630000|2025-06-23 18:50:30|||||||||1
1750704640000|2025-06-23 18:50:40|||||||||1
1750704680000|2025-06-23 18:51:20|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|2
1750704710000|2025-06-23 18:51:50|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|0
1750704720000|2025-06-23 18:52:00|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|5
1750704730000|2025-06-23 18:52:10|||||||||2
1750704740000|2025-06-23 18:52:20|||||||||6
1750704750000|2025-06-23 18:52:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1750704760000|2025-06-23 18:52:40|21.3|21.14|21.3|21.14|21.34|21.18|21.3|21.14|84
1750704770000|2025-06-23 18:52:50|||||||||3
1750704780000|2025-06-23 18:53:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|10
1750704820000|2025-06-23 18:53:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|89
1750704830000|2025-06-23 18:53:50|||||||||2
1750704840000|2025-06-23 18:54:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|19
1750704850000|2025-06-23 18:54:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|20
1750704860000|2025-06-23 18:54:20|||||||||5
1750704870000|2025-06-23 18:54:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750704890000|2025-06-23 18:54:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|2
1750704900000|2025-06-23 18:55:00|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|2
1750704910000|2025-06-23 18:55:10|||||||||1
1750704920000|2025-06-23 18:55:20|||||||||1
1750704940000|2025-06-23 18:55:40|||||||||2
1750704970000|2025-06-23 18:56:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750704980000|2025-06-23 18:56:20|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|11
1750704990000|2025-06-23 18:56:30|||||||||1
1750705000000|2025-06-23 18:56:40|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|98
1750705020000|2025-06-23 18:57:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|24
1750705030000|2025-06-23 18:57:10|||||||||4
1750705040000|2025-06-23 18:57:20|||||||||1
1750705050000|2025-06-23 18:57:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|10
1750705060000|2025-06-23 18:57:40|||||||||4
1750705070000|2025-06-23 18:57:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1750705080000|2025-06-23 18:58:00|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|5
1750705090000|2025-06-23 18:58:10|||||||||2
1750705100000|2025-06-23 18:58:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|6
1750705110000|2025-06-23 18:58:30|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|3
1750705120000|2025-06-23 18:58:40|||||||||5
1750705130000|2025-06-23 18:58:50|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|0
1750705140000|2025-06-23 18:59:00|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|0
1750705150000|2025-06-23 18:59:10|||||||||11
1750705160000|2025-06-23 18:59:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|53
1750705170000|2025-06-23 18:59:30|||||||||7
1750705180000|2025-06-23 18:59:40|||||||||9
1750705190000|2025-06-23 18:59:50|||||||||8
1750705200000|2025-06-23 19:00:00|||||||||14
1750705210000|2025-06-23 19:00:10|||||||||4
1750705220000|2025-06-23 19:00:20|||||||||35
1750705230000|2025-06-23 19:00:30|||||||||24
1750705240000|2025-06-23 19:00:40|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|134
1750705250000|2025-06-23 19:00:50|||||||||16
1750705260000|2025-06-23 19:01:00|||||||||2
1750705270000|2025-06-23 19:01:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|12
1750705290000|2025-06-23 19:01:30|||||||||9
1750705310000|2025-06-23 19:01:50|||||||||3
1750705320000|2025-06-23 19:02:00|||||||||1
1750705330000|2025-06-23 19:02:10|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|179
1750705360000|2025-06-23 19:02:40|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|56
1750705370000|2025-06-23 19:02:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|7
1750705400000|2025-06-23 19:03:20|||||||||12
1750705420000|2025-06-23 19:03:40|||||||||1
1750705430000|2025-06-23 19:03:50|||||||||4
1750705440000|2025-06-23 19:04:00|21.16|21|21.16|21|21.2|21.04|21.16|21|17
1750705450000|2025-06-23 19:04:10|21.2|21.04|21.18|21.02|21.2|21.04|21.15|20.99|41
1750705460000|2025-06-23 19:04:20|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|37
1750705470000|2025-06-23 19:04:30|21.16|21|21.15|20.99|21.16|21|21.15|20.99|10
1750705480000|2025-06-23 19:04:40|21.16|21|21.15|20.99|21.16|21|21.15|20.99|2
1750705490000|2025-06-23 19:04:50|||||||||1
1750705500000|2025-06-23 19:05:00|21.16|21|21.2|21.04|21.2|21.04|21.15|20.99|6
1750705510000|2025-06-23 19:05:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|10
1750705520000|2025-06-23 19:05:20|21.16|21|21.16|21|21.2|21.04|21.16|21|27
1750705530000|2025-06-23 19:05:30|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|2
1750705540000|2025-06-23 19:05:40|21.16|21|21.16|21|21.18|21.02|21.15|20.99|3
1750705550000|2025-06-23 19:05:50|21.18|21.02|21.18|21.02|21.2|21.04|21.15|20.99|9
1750705560000|2025-06-23 19:06:00|21.16|21|21.18|21.02|21.2|21.04|21.15|20.99|11
1750705570000|2025-06-23 19:06:10|21.16|21|21.16|21|21.18|21.02|21.15|20.99|1
1750705580000|2025-06-23 19:06:20|21.18|21.02|21.2|21.04|21.2|21.04|21.16|21|4
1750705590000|2025-06-23 19:06:30|21.18|21.02|21.2|21.04|21.2|21.04|21.16|21|15
1750705610000|2025-06-23 19:06:50|||||||||1
1750705630000|2025-06-23 19:07:10|||||||||1
1750705640000|2025-06-23 19:07:20|||||||||2
1750705650000|2025-06-23 19:07:30|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|21
1750705660000|2025-06-23 19:07:40|||||||||8
1750705690000|2025-06-23 19:08:10|||||||||2
1750705710000|2025-06-23 19:08:30|||||||||3
1750705720000|2025-06-23 19:08:40|21.24|21.08|21.24|21.08|21.25|21.09|21.2|21.04|10
1750705730000|2025-06-23 19:08:50|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1750705740000|2025-06-23 19:09:00|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|98
1750705750000|2025-06-23 19:09:10|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|3
1750705760000|2025-06-23 19:09:20|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|17
1750705770000|2025-06-23 19:09:30|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|0
1750705780000|2025-06-23 19:09:40|||||||||1
1750705790000|2025-06-23 19:09:50|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|6
1750705800000|2025-06-23 19:10:00|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|0
1750705810000|2025-06-23 19:10:10|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|1
1750705820000|2025-06-23 19:10:20|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|10
1750705830000|2025-06-23 19:10:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|10
1750705840000|2025-06-23 19:10:40|||||||||18
1750705850000|2025-06-23 19:10:50|||||||||1
1750705860000|2025-06-23 19:11:00|||||||||1
1750705870000|2025-06-23 19:11:10|||||||||1
1750705880000|2025-06-23 19:11:20|||||||||3
1750705890000|2025-06-23 19:11:30|||||||||2
1750705900000|2025-06-23 19:11:40|||||||||6
1750705910000|2025-06-23 19:11:50|21.24|21.08|21.24|21.08|21.24|21.08|21.2|21.04|105
1750705920000|2025-06-23 19:12:00|21.2|21.04|21.2|21.04|21.24|21.08|21.2|21.04|27
1750705930000|2025-06-23 19:12:10|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|17
1750705940000|2025-06-23 19:12:20|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|5
1750705950000|2025-06-23 19:12:30|||||||||3
1750705960000|2025-06-23 19:12:40|||||||||1
1750705970000|2025-06-23 19:12:50|||||||||3
1750705980000|2025-06-23 19:13:00|||||||||1
1750705990000|2025-06-23 19:13:10|||||||||8
1750706000000|2025-06-23 19:13:20|||||||||2
1750706010000|2025-06-23 19:13:30|||||||||20
1750706020000|2025-06-23 19:13:40|||||||||3
1750706030000|2025-06-23 19:13:50|||||||||1
1750706040000|2025-06-23 19:14:00|||||||||1
1750706050000|2025-06-23 19:14:10|||||||||2
1750706060000|2025-06-23 19:14:20|||||||||3
1750706070000|2025-06-23 19:14:30|||||||||3
1750706080000|2025-06-23 19:14:40|||||||||3
1750706090000|2025-06-23 19:14:50|||||||||4
1750706100000|2025-06-23 19:15:00|||||||||14
1750706110000|2025-06-23 19:15:10|||||||||1
1750706120000|2025-06-23 19:15:20|||||||||1
1750706140000|2025-06-23 19:15:40|||||||||1
1750706160000|2025-06-23 19:16:00|||||||||1
1750706170000|2025-06-23 19:16:10|||||||||6
1750706180000|2025-06-23 19:16:20|||||||||6
1750706200000|2025-06-23 19:16:40|||||||||1
1750706210000|2025-06-23 19:16:50|||||||||7
1750706220000|2025-06-23 19:17:00|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|27
1750706230000|2025-06-23 19:17:10|||||||||2
1750706260000|2025-06-23 19:17:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|9
1750706270000|2025-06-23 19:17:50|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|206
1750706300000|2025-06-23 19:18:20|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|13
1750706310000|2025-06-23 19:18:30|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|26
1750706320000|2025-06-23 19:18:40|||||||||1
1750706330000|2025-06-23 19:18:50|21.27|21.11|21.25|21.09|21.29|21.13|21.25|21.09|40
1750706350000|2025-06-23 19:19:10|||||||||2
1750706360000|2025-06-23 19:19:20|||||||||1
1750706370000|2025-06-23 19:19:30|||||||||1
1750706380000|2025-06-23 19:19:40|||||||||1
1750706390000|2025-06-23 19:19:50|||||||||1
1750706410000|2025-06-23 19:20:10|21.24|21.08|21.24|21.08|21.24|21.08|21.2|21.04|77
1750706420000|2025-06-23 19:20:20|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|13
1750706430000|2025-06-23 19:20:30|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|3
1750706440000|2025-06-23 19:20:40|||||||||11
1750706450000|2025-06-23 19:20:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|16
1750706470000|2025-06-23 19:21:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1750706480000|2025-06-23 19:21:20|||||||||1
1750706520000|2025-06-23 19:22:00|||||||||1
1750706530000|2025-06-23 19:22:10|||||||||3
1750706540000|2025-06-23 19:22:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|13
1750706550000|2025-06-23 19:22:30|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|0
1750706560000|2025-06-23 19:22:40|||||||||5
1750706570000|2025-06-23 19:22:50|||||||||1
1750706610000|2025-06-23 19:23:30|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|40
1750706620000|2025-06-23 19:23:40|||||||||1
1750706670000|2025-06-23 19:24:30|||||||||1
1750706700000|2025-06-23 19:25:00|21.16|21|21.2|21.04|21.2|21.04|21.15|20.99|32
1750706710000|2025-06-23 19:25:10|||||||||5
1750706730000|2025-06-23 19:25:30|||||||||1
1750706740000|2025-06-23 19:25:40|||||||||1
1750706750000|2025-06-23 19:25:50|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|10
1750706760000|2025-06-23 19:26:00|||||||||1
1750706780000|2025-06-23 19:26:20|||||||||5
1750706800000|2025-06-23 19:26:40|||||||||1
1750706810000|2025-06-23 19:26:50|||||||||1
1750706830000|2025-06-23 19:27:10|21.16|21|21.15|20.99|21.16|21|21.15|20.99|17
1750706840000|2025-06-23 19:27:20|||||||||7
1750706850000|2025-06-23 19:27:30|||||||||3
1750706860000|2025-06-23 19:27:40|||||||||3
1750706880000|2025-06-23 19:28:00|||||||||3
1750706890000|2025-06-23 19:28:10|||||||||1
1750706900000|2025-06-23 19:28:20|||||||||5
1750706930000|2025-06-23 19:28:50|||||||||2
1750706940000|2025-06-23 19:29:00|||||||||5
1750706980000|2025-06-23 19:29:40|||||||||1
1750706990000|2025-06-23 19:29:50|||||||||4
1750707000000|2025-06-23 19:30:00|||||||||5
1750707010000|2025-06-23 19:30:10|||||||||6
1750707020000|2025-06-23 19:30:20|||||||||4
1750707030000|2025-06-23 19:30:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|12
1750707040000|2025-06-23 19:30:40|||||||||1
1750707060000|2025-06-23 19:31:00|||||||||10
1750707090000|2025-06-23 19:31:30|||||||||9
1750707100000|2025-06-23 19:31:40|||||||||3
1750707110000|2025-06-23 19:31:50|||||||||6
1750707120000|2025-06-23 19:32:00|||||||||5
1750707130000|2025-06-23 19:32:10|||||||||11
1750707140000|2025-06-23 19:32:20|||||||||3
1750707150000|2025-06-23 19:32:30|||||||||1
1750707160000|2025-06-23 19:32:40|||||||||11
1750707170000|2025-06-23 19:32:50|||||||||1
1750707180000|2025-06-23 19:33:00|21.16|21|21.16|21|21.16|21|21.16|21|196
1750707190000|2025-06-23 19:33:10|||||||||7
1750707200000|2025-06-23 19:33:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|9
1750707210000|2025-06-23 19:33:30|||||||||1
1750707220000|2025-06-23 19:33:40|||||||||2
1750707230000|2025-06-23 19:33:50|21.16|21|21.16|21|21.16|21|21.16|21|8
1750707240000|2025-06-23 19:34:00|||||||||3
1750707250000|2025-06-23 19:34:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|8
1750707260000|2025-06-23 19:34:20|||||||||2
1750707270000|2025-06-23 19:34:30|||||||||1
1750707280000|2025-06-23 19:34:40|||||||||11
1750707290000|2025-06-23 19:34:50|21.16|21|21.16|21|21.16|21|21.16|21|2
1750707300000|2025-06-23 19:35:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750707310000|2025-06-23 19:35:10|||||||||7
1750707330000|2025-06-23 19:35:30|||||||||24
1750707340000|2025-06-23 19:35:40|||||||||2
1750707350000|2025-06-23 19:35:50|||||||||1
1750707360000|2025-06-23 19:36:00|||||||||2
1750707380000|2025-06-23 19:36:20|||||||||11
1750707400000|2025-06-23 19:36:40|||||||||2
1750707410000|2025-06-23 19:36:50|||||||||1
1750707430000|2025-06-23 19:37:10|||||||||1
1750707450000|2025-06-23 19:37:30|||||||||2
1750707460000|2025-06-23 19:37:40|||||||||2
1750707470000|2025-06-23 19:37:50|||||||||1
1750707480000|2025-06-23 19:38:00|||||||||1
1750707490000|2025-06-23 19:38:10|||||||||2
1750707500000|2025-06-23 19:38:20|||||||||12
1750707510000|2025-06-23 19:38:30|||||||||2
1750707520000|2025-06-23 19:38:40|||||||||12
1750707530000|2025-06-23 19:38:50|||||||||3
1750707540000|2025-06-23 19:39:00|||||||||12
1750707550000|2025-06-23 19:39:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|16
1750707560000|2025-06-23 19:39:20|||||||||13
1750707570000|2025-06-23 19:39:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|32
1750707580000|2025-06-23 19:39:40|||||||||56
1750707590000|2025-06-23 19:39:50|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|118
1750707600000|2025-06-23 19:40:00|||||||||10
1750707610000|2025-06-23 19:40:10|||||||||4
1750707630000|2025-06-23 19:40:30|||||||||73
1750707640000|2025-06-23 19:40:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|34
1750707650000|2025-06-23 19:40:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|24
1750707660000|2025-06-23 19:41:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|24
1750707670000|2025-06-23 19:41:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1750707680000|2025-06-23 19:41:20|||||||||17
1750707690000|2025-06-23 19:41:30|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1750707700000|2025-06-23 19:41:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1750707710000|2025-06-23 19:41:50|||||||||23
1750707720000|2025-06-23 19:42:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1750707730000|2025-06-23 19:42:10|||||||||10
1750707740000|2025-06-23 19:42:20|||||||||9
1750707750000|2025-06-23 19:42:30|||||||||2
1750707760000|2025-06-23 19:42:40|||||||||11
1750707770000|2025-06-23 19:42:50|||||||||27
1750707780000|2025-06-23 19:43:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750707800000|2025-06-23 19:43:20|21.16|21|21.16|21|21.16|21|21.16|21|8
1750707810000|2025-06-23 19:43:30|||||||||14
1750707820000|2025-06-23 19:43:40|||||||||18
1750707830000|2025-06-23 19:43:50|||||||||14
1750707840000|2025-06-23 19:44:00|||||||||1
1750707850000|2025-06-23 19:44:10|||||||||12
1750707860000|2025-06-23 19:44:20|21.15|20.99|21.16|21|21.16|21|21.15|20.99|4
1750707870000|2025-06-23 19:44:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|18
1750707880000|2025-06-23 19:44:40|||||||||17
1750707890000|2025-06-23 19:44:50|||||||||5
1750707900000|2025-06-23 19:45:00|||||||||8
1750707910000|2025-06-23 19:45:10|||||||||8
1750707920000|2025-06-23 19:45:20|||||||||21
1750707930000|2025-06-23 19:45:30|||||||||3
1750707940000|2025-06-23 19:45:40|||||||||10
1750707950000|2025-06-23 19:45:50|||||||||9
1750707960000|2025-06-23 19:46:00|21.16|21|21.16|21|21.16|21|21.16|21|4
1750707970000|2025-06-23 19:46:10|||||||||7
1750707990000|2025-06-23 19:46:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|70
1750708000000|2025-06-23 19:46:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|15
1750708010000|2025-06-23 19:46:50|||||||||3
1750708020000|2025-06-23 19:47:00|||||||||4
1750708030000|2025-06-23 19:47:10|21.16|21|21.16|21|21.16|21|21.16|21|23
1750708040000|2025-06-23 19:47:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|2
1750708050000|2025-06-23 19:47:30|||||||||2
1750708060000|2025-06-23 19:47:40|||||||||8
1750708070000|2025-06-23 19:47:50|||||||||1
1750708080000|2025-06-23 19:48:00|||||||||12
1750708090000|2025-06-23 19:48:10|||||||||34
1750708100000|2025-06-23 19:48:20|||||||||5
1750708110000|2025-06-23 19:48:30|21.16|21|21.16|21|21.16|21|21.16|21|13
1750708120000|2025-06-23 19:48:40|||||||||28
1750708130000|2025-06-23 19:48:50|||||||||1
1750708140000|2025-06-23 19:49:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|11
1750708150000|2025-06-23 19:49:10|||||||||11
1750708160000|2025-06-23 19:49:20|||||||||9
1750708170000|2025-06-23 19:49:30|||||||||1
1750708180000|2025-06-23 19:49:40|||||||||15
1750708190000|2025-06-23 19:49:50|||||||||12
1750708200000|2025-06-23 19:50:00|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|199
1750708210000|2025-06-23 19:50:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|32
1750708220000|2025-06-23 19:50:20|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|113
1750708230000|2025-06-23 19:50:30|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|108
1750708240000|2025-06-23 19:50:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|72
1750708250000|2025-06-23 19:50:50|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|19
1750708260000|2025-06-23 19:51:00|||||||||9
1750708270000|2025-06-23 19:51:10|||||||||9
1750708280000|2025-06-23 19:51:20|||||||||18
1750708290000|2025-06-23 19:51:30|||||||||31
1750708300000|2025-06-23 19:51:40|||||||||11
1750708310000|2025-06-23 19:51:50|||||||||24
1750708320000|2025-06-23 19:52:00|||||||||9
1750708330000|2025-06-23 19:52:10|||||||||55
1750708340000|2025-06-23 19:52:20|||||||||16
1750708360000|2025-06-23 19:52:40|||||||||1
1750708370000|2025-06-23 19:52:50|||||||||15
1750708380000|2025-06-23 19:53:00|||||||||23
1750708390000|2025-06-23 19:53:10|||||||||2
1750708400000|2025-06-23 19:53:20|||||||||36
1750708410000|2025-06-23 19:53:30|||||||||5
1750708420000|2025-06-23 19:53:40|||||||||17
1750708430000|2025-06-23 19:53:50|21.08|20.92|21.08|20.92|21.12|20.96|21.08|20.92|102
1750708440000|2025-06-23 19:54:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|5
1750708450000|2025-06-23 19:54:10|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|62
1750708460000|2025-06-23 19:54:20|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|29
1750708470000|2025-06-23 19:54:30|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|86
1750708480000|2025-06-23 19:54:40|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|44
1750708490000|2025-06-23 19:54:50|||||||||67
1750708500000|2025-06-23 19:55:00|||||||||30
1750708510000|2025-06-23 19:55:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|84
1750708520000|2025-06-23 19:55:20|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|56
1750708530000|2025-06-23 19:55:30|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|9
1750708540000|2025-06-23 19:55:40|||||||||22
1750708550000|2025-06-23 19:55:50|||||||||42
1750708560000|2025-06-23 19:56:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|98
1750708570000|2025-06-23 19:56:10|||||||||66
1750708580000|2025-06-23 19:56:20|||||||||106
1750708590000|2025-06-23 19:56:30|||||||||103
1750708600000|2025-06-23 19:56:40|||||||||87
1750708610000|2025-06-23 19:56:50|||||||||350
1750708620000|2025-06-23 19:57:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|121
1750708630000|2025-06-23 19:57:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|144
1750708640000|2025-06-23 19:57:20|||||||||68
1750708650000|2025-06-23 19:57:30|||||||||80
1750708660000|2025-06-23 19:57:40|||||||||44
1750708670000|2025-06-23 19:57:50|||||||||32
1750708680000|2025-06-23 19:58:00|||||||||67
1750708690000|2025-06-23 19:58:10|||||||||59
1750708700000|2025-06-23 19:58:20|||||||||39
1750708710000|2025-06-23 19:58:30|||||||||175
1750708720000|2025-06-23 19:58:40|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|167
1750708730000|2025-06-23 19:58:50|||||||||65
1750708740000|2025-06-23 19:59:00|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|238
1750708750000|2025-06-23 19:59:10|||||||||61
1750708760000|2025-06-23 19:59:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|98
1750708770000|2025-06-23 19:59:30|||||||||165
1750708780000|2025-06-23 19:59:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|112
1750708790000|2025-06-23 19:59:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|333
1750708800000|2025-06-23 20:00:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|670
1750708820000|2025-06-23 20:00:20|||||||||12
1750708830000|2025-06-23 20:00:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|76
1750708840000|2025-06-23 20:00:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|69
1750708860000|2025-06-23 20:01:00|||||||||104
1750708880000|2025-06-23 20:01:20|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|61
1750708890000|2025-06-23 20:01:30|||||||||8
1750708900000|2025-06-23 20:01:40|||||||||1
1750708930000|2025-06-23 20:02:10|||||||||2
1750708980000|2025-06-23 20:03:00|||||||||2
1750708990000|2025-06-23 20:03:10|||||||||2
1750709020000|2025-06-23 20:03:40|||||||||19
1750709040000|2025-06-23 20:04:00|||||||||1
1750709050000|2025-06-23 20:04:10|||||||||1
1750709060000|2025-06-23 20:04:20|||||||||5
1750709070000|2025-06-23 20:04:30|||||||||4
1750709090000|2025-06-23 20:04:50|||||||||10
1750709120000|2025-06-23 20:05:20|||||||||1
1750709190000|2025-06-23 20:06:30|||||||||4
1750709240000|2025-06-23 20:07:20|||||||||3
1750709270000|2025-06-23 20:07:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|440
1750709300000|2025-06-23 20:08:20|||||||||1
1750709310000|2025-06-23 20:08:30|||||||||178
1750709360000|2025-06-23 20:09:20|||||||||1
1750709390000|2025-06-23 20:09:50|||||||||14
1750709400000|2025-06-23 20:10:00|||||||||2
1750709430000|2025-06-23 20:10:30|||||||||2
1750709450000|2025-06-23 20:10:50|||||||||9
1750709490000|2025-06-23 20:11:30|||||||||1
1750709510000|2025-06-23 20:11:50|||||||||14
1750709520000|2025-06-23 20:12:00|||||||||1
1750709560000|2025-06-23 20:12:40|||||||||1
1750709570000|2025-06-23 20:12:50|||||||||5
1750709600000|2025-06-23 20:13:20|||||||||1
1750709640000|2025-06-23 20:14:00|||||||||9
1750709650000|2025-06-23 20:14:10|||||||||2
1750709660000|2025-06-23 20:14:20|||||||||2
1750709680000|2025-06-23 20:14:40|||||||||58
1750709690000|2025-06-23 20:14:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|71
1750710780000|2025-06-23 20:33:00|||||||||3
1750711080000|2025-06-23 20:38:00|||||||||1
1750711090000|2025-06-23 20:38:10|||||||||1
1750711110000|2025-06-23 20:38:30|||||||||1
1750711160000|2025-06-23 20:39:20|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|36
1750711250000|2025-06-23 20:40:50|||||||||5
1750711420000|2025-06-23 20:43:40|||||||||1
1750711550000|2025-06-23 20:45:50|||||||||5
1750711630000|2025-06-23 20:47:10|||||||||1
1750711790000|2025-06-23 20:49:50|||||||||1
1750711870000|2025-06-23 20:51:10|||||||||16
1750711980000|2025-06-23 20:53:00|||||||||24
1750712040000|2025-06-23 20:54:00|||||||||13
1750712230000|2025-06-23 20:57:10|||||||||3
1750712240000|2025-06-23 20:57:20|||||||||1
1750712250000|2025-06-23 20:57:30|||||||||2
1750712260000|2025-06-23 20:57:40|||||||||4
1750712300000|2025-06-23 20:58:20|||||||||1
1750712340000|2025-06-23 20:59:00|||||||||6
1750712350000|2025-06-23 20:59:10|||||||||2
1750712360000|2025-06-23 20:59:20|||||||||2
1750712370000|2025-06-23 20:59:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|172
1750712380000|2025-06-23 20:59:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1750712390000|2025-06-23 20:59:50|||||||||11
1750716000000|2025-06-23 22:00:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1750716010000|2025-06-23 22:00:10|||||||||2
1750716020000|2025-06-23 22:00:20|||||||||1
1750716090000|2025-06-23 22:01:30|||||||||1
1750716170000|2025-06-23 22:02:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|22
1750716180000|2025-06-23 22:03:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1750716190000|2025-06-23 22:03:10|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|20
1750716200000|2025-06-23 22:03:20|||||||||2
1750716210000|2025-06-23 22:03:30|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|23
1750716220000|2025-06-23 22:03:40|20.7|20.54|20.69|20.53|20.74|20.58|20.69|20.53|17
1750716230000|2025-06-23 22:03:50|20.73|20.57|20.7|20.54|20.74|20.58|20.7|20.54|8
1750716240000|2025-06-23 22:04:00|||||||||2
1750716250000|2025-06-23 22:04:10|||||||||15
1750716270000|2025-06-23 22:04:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|1
1750716280000|2025-06-23 22:04:40|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1750716290000|2025-06-23 22:04:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1750716300000|2025-06-23 22:05:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|1
1750716310000|2025-06-23 22:05:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1750716320000|2025-06-23 22:05:20|||||||||1
1750716340000|2025-06-23 22:05:40|||||||||2
1750716360000|2025-06-23 22:06:00|||||||||1
1750716440000|2025-06-23 22:07:20|||||||||1
1750716450000|2025-06-23 22:07:30|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|27
1750716460000|2025-06-23 22:07:40|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|2
1750716480000|2025-06-23 22:08:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1750716490000|2025-06-23 22:08:10|||||||||3
1750716500000|2025-06-23 22:08:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1750716510000|2025-06-23 22:08:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1750716520000|2025-06-23 22:08:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1750716530000|2025-06-23 22:08:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1750716540000|2025-06-23 22:09:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|1
1750716550000|2025-06-23 22:09:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1750716560000|2025-06-23 22:09:20|||||||||2
1750716570000|2025-06-23 22:09:30|||||||||1
1750716580000|2025-06-23 22:09:40|||||||||1
1750716590000|2025-06-23 22:09:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|19
1750716600000|2025-06-23 22:10:00|||||||||9
1750716620000|2025-06-23 22:10:20|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1750716650000|2025-06-23 22:10:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|2
1750716700000|2025-06-23 22:11:40|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|4
1750716710000|2025-06-23 22:11:50|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|75
1750716720000|2025-06-23 22:12:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|14
1750716730000|2025-06-23 22:12:10|||||||||13
1750716740000|2025-06-23 22:12:20|||||||||8
1750716750000|2025-06-23 22:12:30|||||||||4
1750716760000|2025-06-23 22:12:40|||||||||2
1750716780000|2025-06-23 22:13:00|||||||||5
1750716800000|2025-06-23 22:13:20|||||||||1
1750716810000|2025-06-23 22:13:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|7
1750716820000|2025-06-23 22:13:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1750716850000|2025-06-23 22:14:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1750716870000|2025-06-23 22:14:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1750716900000|2025-06-23 22:15:00|||||||||1
1750716910000|2025-06-23 22:15:10|||||||||3
1750716920000|2025-06-23 22:15:20|||||||||12
1750716930000|2025-06-23 22:15:30|||||||||14
1750716950000|2025-06-23 22:15:50|||||||||3
1750716960000|2025-06-23 22:16:00|||||||||1
1750716970000|2025-06-23 22:16:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|26
1750716980000|2025-06-23 22:16:20|||||||||1
1750717000000|2025-06-23 22:16:40|||||||||1
1750717010000|2025-06-23 22:16:50|||||||||2
1750717020000|2025-06-23 22:17:00|||||||||15
1750717050000|2025-06-23 22:17:30|||||||||2
1750717090000|2025-06-23 22:18:10|||||||||2
1750717100000|2025-06-23 22:18:20|||||||||2
1750717110000|2025-06-23 22:18:30|||||||||1
1750717120000|2025-06-23 22:18:40|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|2
1750717130000|2025-06-23 22:18:50|||||||||4
1750717140000|2025-06-23 22:19:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|3
1750717150000|2025-06-23 22:19:10|||||||||3
1750717210000|2025-06-23 22:20:10|||||||||3
1750717220000|2025-06-23 22:20:20|||||||||2
1750717270000|2025-06-23 22:21:10|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|33
1750717280000|2025-06-23 22:21:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|6
1750717300000|2025-06-23 22:21:40|||||||||2
1750717310000|2025-06-23 22:21:50|||||||||1
1750717330000|2025-06-23 22:22:10|||||||||1
1750717340000|2025-06-23 22:22:20|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|14
1750717350000|2025-06-23 22:22:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|2
1750717380000|2025-06-23 22:23:00|||||||||3
1750717400000|2025-06-23 22:23:20|||||||||4
1750717430000|2025-06-23 22:23:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1750717440000|2025-06-23 22:24:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|30
1750717470000|2025-06-23 22:24:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1750717480000|2025-06-23 22:24:40|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|45
1750717490000|2025-06-23 22:24:50|||||||||1
1750717500000|2025-06-23 22:25:00|||||||||10
1750717540000|2025-06-23 22:25:40|||||||||7
1750717580000|2025-06-23 22:26:20|||||||||4
1750717600000|2025-06-23 22:26:40|||||||||1
1750717620000|2025-06-23 22:27:00|||||||||24
1750717650000|2025-06-23 22:27:30|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1750717660000|2025-06-23 22:27:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1750717670000|2025-06-23 22:27:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|3
1750717680000|2025-06-23 22:28:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1750717720000|2025-06-23 22:28:40|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|14
1750717730000|2025-06-23 22:28:50|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|0
1750717740000|2025-06-23 22:29:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1750717760000|2025-06-23 22:29:20|||||||||10
1750717780000|2025-06-23 22:29:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|7
1750717790000|2025-06-23 22:29:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|4
1750717800000|2025-06-23 22:30:00|||||||||2
1750717810000|2025-06-23 22:30:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|66
1750717820000|2025-06-23 22:30:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1750717830000|2025-06-23 22:30:30|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|6
1750717840000|2025-06-23 22:30:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1750717850000|2025-06-23 22:30:50|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|64
1750717860000|2025-06-23 22:31:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1750717870000|2025-06-23 22:31:10|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|6
1750717880000|2025-06-23 22:31:20|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|165
1750717900000|2025-06-23 22:31:40|||||||||10
1750717940000|2025-06-23 22:32:20|||||||||1
1750717960000|2025-06-23 22:32:40|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|1
1750717980000|2025-06-23 22:33:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|13
1750718010000|2025-06-23 22:33:30|||||||||1
1750718020000|2025-06-23 22:33:40|||||||||3
1750718030000|2025-06-23 22:33:50|||||||||2
1750718040000|2025-06-23 22:34:00|||||||||1
1750718180000|2025-06-23 22:36:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|166
1750718190000|2025-06-23 22:36:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1750718220000|2025-06-23 22:37:00|||||||||2
1750718250000|2025-06-23 22:37:30|||||||||2
1750718340000|2025-06-23 22:39:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|50
1750718370000|2025-06-23 22:39:30|||||||||2
1750718390000|2025-06-23 22:39:50|||||||||1
1750718440000|2025-06-23 22:40:40|||||||||9
1750718450000|2025-06-23 22:40:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1750718480000|2025-06-23 22:41:20|||||||||1
1750718510000|2025-06-23 22:41:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|40
1750718520000|2025-06-23 22:42:00|||||||||2
1750718530000|2025-06-23 22:42:10|||||||||54
1750718540000|2025-06-23 22:42:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1750718550000|2025-06-23 22:42:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1750718610000|2025-06-23 22:43:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1750718620000|2025-06-23 22:43:40|||||||||1
1750718640000|2025-06-23 22:44:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1750718670000|2025-06-23 22:44:30|||||||||22
1750718680000|2025-06-23 22:44:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1750718710000|2025-06-23 22:45:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1750718800000|2025-06-23 22:46:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|21
1750718910000|2025-06-23 22:48:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|51
1750719000000|2025-06-23 22:50:00|||||||||1
1750719010000|2025-06-23 22:50:10|||||||||1
1750719060000|2025-06-23 22:51:00|||||||||1
1750719100000|2025-06-23 22:51:40|||||||||3
1750719110000|2025-06-23 22:51:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|32
1750719120000|2025-06-23 22:52:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1750719130000|2025-06-23 22:52:10|||||||||9
1750719190000|2025-06-23 22:53:10|||||||||22
1750719200000|2025-06-23 22:53:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|9
1750719240000|2025-06-23 22:54:00|||||||||26
1750719270000|2025-06-23 22:54:30|||||||||3
1750719300000|2025-06-23 22:55:00|||||||||1
1750719390000|2025-06-23 22:56:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1750719400000|2025-06-23 22:56:40|||||||||1
1750719480000|2025-06-23 22:58:00|||||||||2
1750719490000|2025-06-23 22:58:10|||||||||1
1750719500000|2025-06-23 22:58:20|||||||||43
1750719510000|2025-06-23 22:58:30|||||||||1
1750719520000|2025-06-23 22:58:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1750719530000|2025-06-23 22:58:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1750719540000|2025-06-23 22:59:00|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|76
1750719550000|2025-06-23 22:59:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1750719560000|2025-06-23 22:59:20|||||||||1
1750719580000|2025-06-23 22:59:40|||||||||2
1750719590000|2025-06-23 22:59:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1750719600000|2025-06-23 23:00:00|||||||||1
1750719640000|2025-06-23 23:00:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|33
1750719650000|2025-06-23 23:00:50|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|18
1750719660000|2025-06-23 23:01:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|7
1750719670000|2025-06-23 23:01:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1750719680000|2025-06-23 23:01:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|4
1750719690000|2025-06-23 23:01:30|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|2
1750719700000|2025-06-23 23:01:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1750719740000|2025-06-23 23:02:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|15
1750719770000|2025-06-23 23:02:50|||||||||1
1750719810000|2025-06-23 23:03:30|||||||||1
1750719840000|2025-06-23 23:04:00|||||||||3
1750719870000|2025-06-23 23:04:30|||||||||1
1750719890000|2025-06-23 23:04:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1750719950000|2025-06-23 23:05:50|||||||||2
1750719980000|2025-06-23 23:06:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|4
1750720000000|2025-06-23 23:06:40|||||||||10
1750720030000|2025-06-23 23:07:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1750720050000|2025-06-23 23:07:30|||||||||1
1750720060000|2025-06-23 23:07:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1750720110000|2025-06-23 23:08:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1750720150000|2025-06-23 23:09:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1750720240000|2025-06-23 23:10:40|||||||||54
1750720280000|2025-06-23 23:11:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1750720340000|2025-06-23 23:12:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1750720360000|2025-06-23 23:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1750720380000|2025-06-23 23:13:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1750720410000|2025-06-23 23:13:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1750720510000|2025-06-23 23:15:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1750720520000|2025-06-23 23:15:20|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1750720540000|2025-06-23 23:15:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1750720560000|2025-06-23 23:16:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1750720630000|2025-06-23 23:17:10|||||||||2
1750720650000|2025-06-23 23:17:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|124
1750720680000|2025-06-23 23:18:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1750720710000|2025-06-23 23:18:30|||||||||3
1750720720000|2025-06-23 23:18:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|18
1750720730000|2025-06-23 23:18:50|||||||||3
1750720740000|2025-06-23 23:19:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1750720800000|2025-06-23 23:20:00|||||||||4
1750720840000|2025-06-23 23:20:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|58
1750720850000|2025-06-23 23:20:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1750720860000|2025-06-23 23:21:00|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1750720870000|2025-06-23 23:21:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1750720910000|2025-06-23 23:21:50|||||||||3
1750720920000|2025-06-23 23:22:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|1
1750720930000|2025-06-23 23:22:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|2
1750720940000|2025-06-23 23:22:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750720950000|2025-06-23 23:22:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1750721000000|2025-06-23 23:23:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1750721030000|2025-06-23 23:23:50|||||||||2
1750721050000|2025-06-23 23:24:10|||||||||10
1750721060000|2025-06-23 23:24:20|||||||||2
1750721100000|2025-06-23 23:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750721110000|2025-06-23 23:25:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1750721120000|2025-06-23 23:25:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1750721150000|2025-06-23 23:25:50|||||||||21
1750721190000|2025-06-23 23:26:30|||||||||4
1750721240000|2025-06-23 23:27:20|||||||||1
1750721250000|2025-06-23 23:27:30|||||||||7
1750721260000|2025-06-23 23:27:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|15
1750721280000|2025-06-23 23:28:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1750721330000|2025-06-23 23:28:50|||||||||1
1750721340000|2025-06-23 23:29:00|||||||||2
1750721440000|2025-06-23 23:30:40|||||||||1
1750721450000|2025-06-23 23:30:50|||||||||2
1750721490000|2025-06-23 23:31:30|||||||||3
1750721510000|2025-06-23 23:31:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|45
1750721530000|2025-06-23 23:32:10|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|7
1750721610000|2025-06-23 23:33:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1750721730000|2025-06-23 23:35:30|||||||||1
1750721750000|2025-06-23 23:35:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1750721760000|2025-06-23 23:36:00|20.3|20.14|20.28|20.12|20.32|20.16|20.28|20.12|1
1750721780000|2025-06-23 23:36:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1750721790000|2025-06-23 23:36:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|11
1750721890000|2025-06-23 23:38:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|17
1750721900000|2025-06-23 23:38:20|||||||||4
1750721910000|2025-06-23 23:38:30|||||||||1
1750721940000|2025-06-23 23:39:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1750722030000|2025-06-23 23:40:30|||||||||5
1750722050000|2025-06-23 23:40:50|||||||||1
1750722190000|2025-06-23 23:43:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1750722210000|2025-06-23 23:43:30|||||||||1
1750722300000|2025-06-23 23:45:00|||||||||2
1750722310000|2025-06-23 23:45:10|||||||||71
1750722340000|2025-06-23 23:45:40|||||||||8
1750722490000|2025-06-23 23:48:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1750722650000|2025-06-23 23:50:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1750722700000|2025-06-23 23:51:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1750722780000|2025-06-23 23:53:00|||||||||3
1750722820000|2025-06-23 23:53:40|||||||||16
1750722840000|2025-06-23 23:54:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1750722980000|2025-06-23 23:56:20|||||||||1
1750723040000|2025-06-23 23:57:20|||||||||16
1750723070000|2025-06-23 23:57:50|||||||||1
1750723090000|2025-06-23 23:58:10|||||||||4
1750723110000|2025-06-23 23:58:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1750723130000|2025-06-23 23:58:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1750723140000|2025-06-23 23:59:00|||||||||1
1750723180000|2025-06-23 23:59:40|||||||||1
1750723200000|2025-06-24 00:00:00|||||||||2
1750723220000|2025-06-24 00:00:20|||||||||1
1750723230000|2025-06-24 00:00:30|||||||||3
1750723240000|2025-06-24 00:00:40|||||||||5
1750723250000|2025-06-24 00:00:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1750723260000|2025-06-24 00:01:00|20.35|20.19|20.37|20.21|20.37|20.21|20.33|20.17|2
1750723270000|2025-06-24 00:01:10|||||||||1
1750723290000|2025-06-24 00:01:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1750723310000|2025-06-24 00:01:50|||||||||1
1750723320000|2025-06-24 00:02:00|||||||||2
1750723330000|2025-06-24 00:02:10|||||||||2
1750723350000|2025-06-24 00:02:30|||||||||1
1750723380000|2025-06-24 00:03:00|||||||||2
1750723400000|2025-06-24 00:03:20|||||||||2
1750723420000|2025-06-24 00:03:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|3
1750723440000|2025-06-24 00:04:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1750723450000|2025-06-24 00:04:10|||||||||2
1750723460000|2025-06-24 00:04:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|1
1750723470000|2025-06-24 00:04:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|3
1750723490000|2025-06-24 00:04:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1750723500000|2025-06-24 00:05:00|||||||||1
1750723510000|2025-06-24 00:05:10|||||||||1
1750723530000|2025-06-24 00:05:30|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|36
1750723550000|2025-06-24 00:05:50|||||||||2
1750723570000|2025-06-24 00:06:10|||||||||1
1750723580000|2025-06-24 00:06:20|||||||||1
1750723590000|2025-06-24 00:06:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|42
1750723610000|2025-06-24 00:06:50|20.33|20.17|20.35|20.19|20.37|20.21|20.33|20.17|26
1750723630000|2025-06-24 00:07:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|1
1750723650000|2025-06-24 00:07:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|11
1750723660000|2025-06-24 00:07:40|||||||||2
1750723710000|2025-06-24 00:08:30|||||||||1
1750723750000|2025-06-24 00:09:10|||||||||2
1750723830000|2025-06-24 00:10:30|||||||||6
1750723850000|2025-06-24 00:10:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|45
1750723860000|2025-06-24 00:11:00|||||||||9
1750723870000|2025-06-24 00:11:10|20.26|20.1|20.28|20.12|20.28|20.12|20.24|20.08|9
1750723880000|2025-06-24 00:11:20|||||||||1
1750723990000|2025-06-24 00:13:10|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|63
1750724000000|2025-06-24 00:13:20|||||||||1
1750724010000|2025-06-24 00:13:30|||||||||3
1750724040000|2025-06-24 00:14:00|||||||||3
1750724050000|2025-06-24 00:14:10|||||||||1
1750724100000|2025-06-24 00:15:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|37
1750724110000|2025-06-24 00:15:10|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|25
1750724140000|2025-06-24 00:15:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|37
1750724150000|2025-06-24 00:15:50|||||||||3
1750724170000|2025-06-24 00:16:10|||||||||1
1750724180000|2025-06-24 00:16:20|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1750724190000|2025-06-24 00:16:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750724200000|2025-06-24 00:16:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1750724210000|2025-06-24 00:16:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750724220000|2025-06-24 00:17:00|||||||||1
1750724230000|2025-06-24 00:17:10|||||||||1
1750724270000|2025-06-24 00:17:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750724280000|2025-06-24 00:18:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750724400000|2025-06-24 00:20:00|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|34
1750724410000|2025-06-24 00:20:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|10
1750724650000|2025-06-24 00:24:10|||||||||1
1750724760000|2025-06-24 00:26:00|||||||||1
1750724780000|2025-06-24 00:26:20|||||||||3
1750724790000|2025-06-24 00:26:30|||||||||4
1750724800000|2025-06-24 00:26:40|||||||||20
1750724820000|2025-06-24 00:27:00|||||||||4
1750724850000|2025-06-24 00:27:30|||||||||1
1750724860000|2025-06-24 00:27:40|||||||||1
1750724870000|2025-06-24 00:27:50|||||||||2
1750724880000|2025-06-24 00:28:00|||||||||2
1750725120000|2025-06-24 00:32:00|||||||||4
1750725130000|2025-06-24 00:32:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750725150000|2025-06-24 00:32:30|||||||||1
1750725160000|2025-06-24 00:32:40|||||||||2
1750725170000|2025-06-24 00:32:50|||||||||1
1750725260000|2025-06-24 00:34:20|||||||||1
1750725290000|2025-06-24 00:34:50|||||||||4
1750725300000|2025-06-24 00:35:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1750725390000|2025-06-24 00:36:30|||||||||3
1750725460000|2025-06-24 00:37:40|||||||||2
1750725520000|2025-06-24 00:38:40|||||||||2
1750725530000|2025-06-24 00:38:50|||||||||9
1750725540000|2025-06-24 00:39:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|30
1750725550000|2025-06-24 00:39:10|||||||||2
1750725560000|2025-06-24 00:39:20|||||||||1
1750725590000|2025-06-24 00:39:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1750725620000|2025-06-24 00:40:20|||||||||9
1750725720000|2025-06-24 00:42:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1750725730000|2025-06-24 00:42:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750725740000|2025-06-24 00:42:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1750725750000|2025-06-24 00:42:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750725860000|2025-06-24 00:44:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1750725870000|2025-06-24 00:44:30|20.33|20.17|20.37|20.21|20.37|20.21|20.33|20.17|3
1750725890000|2025-06-24 00:44:50|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|2
1750725900000|2025-06-24 00:45:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1750725910000|2025-06-24 00:45:10|||||||||3
1750725930000|2025-06-24 00:45:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1750725940000|2025-06-24 00:45:40|||||||||1
1750725950000|2025-06-24 00:45:50|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1750725960000|2025-06-24 00:46:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1750725970000|2025-06-24 00:46:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750726020000|2025-06-24 00:47:00|||||||||9
1750726060000|2025-06-24 00:47:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|4
1750726070000|2025-06-24 00:47:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1750726080000|2025-06-24 00:48:00|||||||||8
1750726100000|2025-06-24 00:48:20|20.41|20.25|20.39|20.23|20.42|20.26|20.39|20.23|52
1750726110000|2025-06-24 00:48:30|20.41|20.25|20.39|20.23|20.41|20.25|20.37|20.21|1
1750726120000|2025-06-24 00:48:40|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|18
1750726140000|2025-06-24 00:49:00|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|4
1750726150000|2025-06-24 00:49:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1750726160000|2025-06-24 00:49:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1750726170000|2025-06-24 00:49:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750726200000|2025-06-24 00:50:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1750726210000|2025-06-24 00:50:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750726240000|2025-06-24 00:50:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|1
1750726250000|2025-06-24 00:50:50|||||||||9
1750726260000|2025-06-24 00:51:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1750726320000|2025-06-24 00:52:00|||||||||1
1750726480000|2025-06-24 00:54:40|||||||||1
1750726520000|2025-06-24 00:55:20|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|14
1750726600000|2025-06-24 00:56:40|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|20
1750726610000|2025-06-24 00:56:50|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|12
1750726620000|2025-06-24 00:57:00|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|2
1750726630000|2025-06-24 00:57:10|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|0
1750726640000|2025-06-24 00:57:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750726650000|2025-06-24 00:57:30|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1750726660000|2025-06-24 00:57:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1750726680000|2025-06-24 00:58:00|||||||||4
1750726720000|2025-06-24 00:58:40|||||||||1
1750726740000|2025-06-24 00:59:00|||||||||1
1750726880000|2025-06-24 01:01:20|||||||||9
1750726900000|2025-06-24 01:01:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|35
1750726930000|2025-06-24 01:02:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750726990000|2025-06-24 01:03:10|||||||||2
1750727000000|2025-06-24 01:03:20|||||||||6
1750727010000|2025-06-24 01:03:30|||||||||1
1750727070000|2025-06-24 01:04:30|||||||||1
1750727110000|2025-06-24 01:05:10|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|18
1750727140000|2025-06-24 01:05:40|||||||||5
1750727200000|2025-06-24 01:06:40|||||||||1
1750727280000|2025-06-24 01:08:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|12
1750727290000|2025-06-24 01:08:10|20.3|20.14|20.3|20.14|20.32|20.16|20.28|20.12|15
1750727300000|2025-06-24 01:08:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1750727340000|2025-06-24 01:09:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|2
1750727350000|2025-06-24 01:09:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1750727360000|2025-06-24 01:09:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|6
1750727370000|2025-06-24 01:09:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750727380000|2025-06-24 01:09:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1750727430000|2025-06-24 01:10:30|||||||||1
1750727450000|2025-06-24 01:10:50|||||||||1
1750727460000|2025-06-24 01:11:00|||||||||1
1750727490000|2025-06-24 01:11:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1750727520000|2025-06-24 01:12:00|||||||||15
1750727530000|2025-06-24 01:12:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1750727620000|2025-06-24 01:13:40|||||||||1
1750727720000|2025-06-24 01:15:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1750727750000|2025-06-24 01:15:50|||||||||2
1750727780000|2025-06-24 01:16:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1750727790000|2025-06-24 01:16:30|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|9
1750728010000|2025-06-24 01:20:10|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|32
1750728370000|2025-06-24 01:26:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|50
1750728380000|2025-06-24 01:26:20|||||||||4
1750728390000|2025-06-24 01:26:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750728400000|2025-06-24 01:26:40|20.28|20.12|20.3|20.14|20.3|20.14|20.27|20.11|4
1750728410000|2025-06-24 01:26:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1750728420000|2025-06-24 01:27:00|20.31|20.15|20.3|20.14|20.31|20.15|20.27|20.11|4
1750728430000|2025-06-24 01:27:10|20.27|20.11|20.3|20.14|20.31|20.15|20.27|20.11|4
1750728440000|2025-06-24 01:27:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1750728450000|2025-06-24 01:27:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1750728500000|2025-06-24 01:28:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1750728510000|2025-06-24 01:28:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1750728590000|2025-06-24 01:29:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|23
1750728650000|2025-06-24 01:30:50|||||||||2
1750728730000|2025-06-24 01:32:10|||||||||4
1750728750000|2025-06-24 01:32:30|20.31|20.15|20.32|20.16|20.32|20.16|20.28|20.12|24
1750728760000|2025-06-24 01:32:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1750728990000|2025-06-24 01:36:30|||||||||2
1750729000000|2025-06-24 01:36:40|||||||||2
1750729020000|2025-06-24 01:37:00|||||||||2
1750729280000|2025-06-24 01:41:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1750729290000|2025-06-24 01:41:30|20.32|20.16|20.3|20.14|20.32|20.16|20.28|20.12|9
1750729310000|2025-06-24 01:41:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1750729320000|2025-06-24 01:42:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1750729480000|2025-06-24 01:44:40|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|4
1750729610000|2025-06-24 01:46:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1750729670000|2025-06-24 01:47:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1750729680000|2025-06-24 01:48:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|0
1750729700000|2025-06-24 01:48:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1750729710000|2025-06-24 01:48:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|2
1750729770000|2025-06-24 01:49:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1750730090000|2025-06-24 01:54:50|||||||||1
1750730140000|2025-06-24 01:55:40|||||||||1
1750730160000|2025-06-24 01:56:00|||||||||2
1750730480000|2025-06-24 02:01:20|||||||||3
1750730660000|2025-06-24 02:04:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1750730700000|2025-06-24 02:05:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|10
1750730710000|2025-06-24 02:05:10|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1750730860000|2025-06-24 02:07:40|||||||||14
1750730890000|2025-06-24 02:08:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1750730900000|2025-06-24 02:08:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1750730910000|2025-06-24 02:08:30|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|19
1750730940000|2025-06-24 02:09:00|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|150
1750730950000|2025-06-24 02:09:10|||||||||25
1750730970000|2025-06-24 02:09:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1750731000000|2025-06-24 02:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750731010000|2025-06-24 02:10:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|4
1750731020000|2025-06-24 02:10:20|||||||||5
1750731030000|2025-06-24 02:10:30|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|16
1750731040000|2025-06-24 02:10:40|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|8
1750731050000|2025-06-24 02:10:50|||||||||3
1750731060000|2025-06-24 02:11:00|||||||||10
1750731130000|2025-06-24 02:12:10|||||||||3
1750731140000|2025-06-24 02:12:20|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|14
1750731150000|2025-06-24 02:12:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1750731200000|2025-06-24 02:13:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|16
1750731210000|2025-06-24 02:13:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750731220000|2025-06-24 02:13:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1750731230000|2025-06-24 02:13:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750731330000|2025-06-24 02:15:30|||||||||28
1750731350000|2025-06-24 02:15:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1750731370000|2025-06-24 02:16:10|||||||||16
1750731380000|2025-06-24 02:16:20|||||||||1
1750731400000|2025-06-24 02:16:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1750731420000|2025-06-24 02:17:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|103
1750731430000|2025-06-24 02:17:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1750731450000|2025-06-24 02:17:30|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|41
1750731460000|2025-06-24 02:17:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1750731470000|2025-06-24 02:17:50|||||||||1
1750731480000|2025-06-24 02:18:00|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|27
1750731490000|2025-06-24 02:18:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1750731500000|2025-06-24 02:18:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1750731510000|2025-06-24 02:18:30|||||||||2
1750731520000|2025-06-24 02:18:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750731530000|2025-06-24 02:18:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|3
1750731540000|2025-06-24 02:19:00|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|3
1750731560000|2025-06-24 02:19:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750731570000|2025-06-24 02:19:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750731630000|2025-06-24 02:20:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750731640000|2025-06-24 02:20:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750731650000|2025-06-24 02:20:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1750731760000|2025-06-24 02:22:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|22
1750731780000|2025-06-24 02:23:00|||||||||7
1750731850000|2025-06-24 02:24:10|||||||||1
1750732320000|2025-06-24 02:32:00|||||||||12
1750732380000|2025-06-24 02:33:00|||||||||1
1750732390000|2025-06-24 02:33:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1750732430000|2025-06-24 02:33:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1750732530000|2025-06-24 02:35:30|||||||||1
1750732590000|2025-06-24 02:36:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1750732650000|2025-06-24 02:37:30|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|8
1750732660000|2025-06-24 02:37:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1750732670000|2025-06-24 02:37:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1750732680000|2025-06-24 02:38:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1750732690000|2025-06-24 02:38:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750732750000|2025-06-24 02:39:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1750732860000|2025-06-24 02:41:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1750732880000|2025-06-24 02:41:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1750732890000|2025-06-24 02:41:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1750732900000|2025-06-24 02:41:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1750732910000|2025-06-24 02:41:50|||||||||1
1750732950000|2025-06-24 02:42:30|||||||||3
1750732970000|2025-06-24 02:42:50|||||||||6
1750732980000|2025-06-24 02:43:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1750732990000|2025-06-24 02:43:10|||||||||5
1750733050000|2025-06-24 02:44:10|||||||||1
1750733120000|2025-06-24 02:45:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|71
1750733190000|2025-06-24 02:46:30|||||||||1
1750733300000|2025-06-24 02:48:20|||||||||1
1750733390000|2025-06-24 02:49:50|||||||||1
1750733430000|2025-06-24 02:50:30|||||||||1
1750733470000|2025-06-24 02:51:10|||||||||2
1750733480000|2025-06-24 02:51:20|||||||||3
1750733670000|2025-06-24 02:54:30|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|48
1750733730000|2025-06-24 02:55:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|53
1750733740000|2025-06-24 02:55:40|||||||||1
1750733940000|2025-06-24 02:59:00|||||||||23
1750733960000|2025-06-24 02:59:20|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|65
1750733970000|2025-06-24 02:59:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|13
1750734000000|2025-06-24 03:00:00|||||||||1
1750734060000|2025-06-24 03:01:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1750734100000|2025-06-24 03:01:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1750734260000|2025-06-24 03:04:20|||||||||1
1750734360000|2025-06-24 03:06:00|||||||||1
1750734600000|2025-06-24 03:10:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|22
1750734630000|2025-06-24 03:10:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|61
1750734710000|2025-06-24 03:11:50|||||||||11
1750734720000|2025-06-24 03:12:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1750734730000|2025-06-24 03:12:10|||||||||1
1750734750000|2025-06-24 03:12:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1750734760000|2025-06-24 03:12:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1750734780000|2025-06-24 03:13:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750734790000|2025-06-24 03:13:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|12
1750734860000|2025-06-24 03:14:20|||||||||1
1750734890000|2025-06-24 03:14:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1750734910000|2025-06-24 03:15:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750734950000|2025-06-24 03:15:50|||||||||1
1750735170000|2025-06-24 03:19:30|||||||||1
1750735200000|2025-06-24 03:20:00|||||||||1
1750735280000|2025-06-24 03:21:20|||||||||1
1750735330000|2025-06-24 03:22:10|||||||||2
1750735620000|2025-06-24 03:27:00|||||||||1
1750735800000|2025-06-24 03:30:00|||||||||1
1750735930000|2025-06-24 03:32:10|20.16|20|20.16|20|20.16|20|20.16|20|21
1750735950000|2025-06-24 03:32:30|||||||||1
1750735960000|2025-06-24 03:32:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750735980000|2025-06-24 03:33:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1750736020000|2025-06-24 03:33:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750736060000|2025-06-24 03:34:20|||||||||1
1750736100000|2025-06-24 03:35:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1750736140000|2025-06-24 03:35:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750736170000|2025-06-24 03:36:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1750736310000|2025-06-24 03:38:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750736330000|2025-06-24 03:38:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1750736450000|2025-06-24 03:40:50|||||||||4
1750736480000|2025-06-24 03:41:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|28
1750736510000|2025-06-24 03:41:50|||||||||2
1750736560000|2025-06-24 03:42:40|||||||||1
1750736980000|2025-06-24 03:49:40|||||||||1
1750736990000|2025-06-24 03:49:50|||||||||1
1750737100000|2025-06-24 03:51:40|||||||||2
1750737110000|2025-06-24 03:51:50|||||||||1
1750737120000|2025-06-24 03:52:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|6
1750737140000|2025-06-24 03:52:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|35
1750737170000|2025-06-24 03:52:50|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|6
1750737180000|2025-06-24 03:53:00|||||||||11
1750737210000|2025-06-24 03:53:30|||||||||1
1750737250000|2025-06-24 03:54:10|||||||||1
1750737460000|2025-06-24 03:57:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1750737480000|2025-06-24 03:58:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1750737570000|2025-06-24 03:59:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1750737630000|2025-06-24 04:00:30|20.22|20.06|20.21|20.05|20.22|20.06|20.19|20.03|5
1750737650000|2025-06-24 04:00:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750737720000|2025-06-24 04:02:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1750737740000|2025-06-24 04:02:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750737790000|2025-06-24 04:03:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1750737850000|2025-06-24 04:04:10|20.18|20.02|20.16|20|20.18|20.02|20.14|19.98|83
1750738060000|2025-06-24 04:07:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|1
1750738150000|2025-06-24 04:09:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1750738160000|2025-06-24 04:09:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750738200000|2025-06-24 04:10:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1750738210000|2025-06-24 04:10:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1750738250000|2025-06-24 04:10:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1750738300000|2025-06-24 04:11:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1750738320000|2025-06-24 04:12:00|||||||||7
1750738330000|2025-06-24 04:12:10|||||||||1
1750738350000|2025-06-24 04:12:30|||||||||6
1750738370000|2025-06-24 04:12:50|||||||||3
1750738400000|2025-06-24 04:13:20|||||||||1
1750738520000|2025-06-24 04:15:20|||||||||1
1750738630000|2025-06-24 04:17:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|9
1750738640000|2025-06-24 04:17:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|4
1750738650000|2025-06-24 04:17:30|||||||||3
1750738770000|2025-06-24 04:19:30|||||||||1
1750738900000|2025-06-24 04:21:40|||||||||1
1750738980000|2025-06-24 04:23:00|||||||||1
1750739020000|2025-06-24 04:23:40|||||||||1
1750739150000|2025-06-24 04:25:50|||||||||1
1750739170000|2025-06-24 04:26:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1750739270000|2025-06-24 04:27:50|||||||||1
1750739400000|2025-06-24 04:30:00|||||||||1
1750739460000|2025-06-24 04:31:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|23
1750739470000|2025-06-24 04:31:10|||||||||2
1750739530000|2025-06-24 04:32:10|||||||||3
1750739650000|2025-06-24 04:34:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1750739670000|2025-06-24 04:34:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1750739680000|2025-06-24 04:34:40|||||||||2
1750739790000|2025-06-24 04:36:30|||||||||1
1750739910000|2025-06-24 04:38:30|||||||||1
1750739950000|2025-06-24 04:39:10|||||||||1
1750740030000|2025-06-24 04:40:30|||||||||1
1750740040000|2025-06-24 04:40:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1750740140000|2025-06-24 04:42:20|||||||||1
1750740160000|2025-06-24 04:42:40|||||||||1
1750740270000|2025-06-24 04:44:30|||||||||1
1750740290000|2025-06-24 04:44:50|||||||||1
1750740420000|2025-06-24 04:47:00|||||||||1
1750740460000|2025-06-24 04:47:40|||||||||1
1750740520000|2025-06-24 04:48:40|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|2
1750740530000|2025-06-24 04:48:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1750740540000|2025-06-24 04:49:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1750740570000|2025-06-24 04:49:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1750740670000|2025-06-24 04:51:10|||||||||1
1750740800000|2025-06-24 04:53:20|||||||||1
1750740820000|2025-06-24 04:53:40|||||||||1
1750740880000|2025-06-24 04:54:40|||||||||2
1750740930000|2025-06-24 04:55:30|||||||||1
1750741050000|2025-06-24 04:57:30|||||||||1
1750741180000|2025-06-24 04:59:40|||||||||1
1750741200000|2025-06-24 05:00:00|||||||||2
1750741300000|2025-06-24 05:01:40|||||||||1
1750741490000|2025-06-24 05:04:50|||||||||1
1750741520000|2025-06-24 05:05:20|||||||||1
1750742060000|2025-06-24 05:14:20|||||||||6
1750743020000|2025-06-24 05:30:20|||||||||1
1750743080000|2025-06-24 05:31:20|||||||||47
1750743170000|2025-06-24 05:32:50|||||||||3
1750743240000|2025-06-24 05:34:00|||||||||1
1750743250000|2025-06-24 05:34:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|53
1750743290000|2025-06-24 05:34:50|||||||||1
1750743300000|2025-06-24 05:35:00|||||||||2
1750743410000|2025-06-24 05:36:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750743420000|2025-06-24 05:37:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1750743460000|2025-06-24 05:37:40|||||||||2
1750743470000|2025-06-24 05:37:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1750743490000|2025-06-24 05:38:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|5
1750743500000|2025-06-24 05:38:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750743660000|2025-06-24 05:41:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|14
1750743760000|2025-06-24 05:42:40|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|17
1750743780000|2025-06-24 05:43:00|||||||||8
1750743800000|2025-06-24 05:43:20|||||||||20
1750743880000|2025-06-24 05:44:40|||||||||15
1750744010000|2025-06-24 05:46:50|||||||||1
1750744050000|2025-06-24 05:47:30|||||||||13
1750744100000|2025-06-24 05:48:20|||||||||3
1750744260000|2025-06-24 05:51:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1750744310000|2025-06-24 05:51:50|||||||||1
1750744320000|2025-06-24 05:52:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1750744330000|2025-06-24 05:52:10|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|3
1750744350000|2025-06-24 05:52:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1750744360000|2025-06-24 05:52:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1750744380000|2025-06-24 05:53:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1750744450000|2025-06-24 05:54:10|||||||||2
1750744500000|2025-06-24 05:55:00|||||||||3
1750744540000|2025-06-24 05:55:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1750744550000|2025-06-24 05:55:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1750744560000|2025-06-24 05:56:00|20.08|19.92|20.06|19.9|20.08|19.92|20.04|19.88|17
1750744590000|2025-06-24 05:56:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1750744600000|2025-06-24 05:56:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|1
1750744660000|2025-06-24 05:57:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1750744680000|2025-06-24 05:58:00|||||||||1
1750744810000|2025-06-24 06:00:10|||||||||1
1750744840000|2025-06-24 06:00:40|||||||||1
1750744850000|2025-06-24 06:00:50|||||||||1
1750744860000|2025-06-24 06:01:00|||||||||1
1750744890000|2025-06-24 06:01:30|||||||||1
1750744920000|2025-06-24 06:02:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1750744950000|2025-06-24 06:02:30|||||||||1
1750744960000|2025-06-24 06:02:40|||||||||5
1750744970000|2025-06-24 06:02:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1750744990000|2025-06-24 06:03:10|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|4
1750745030000|2025-06-24 06:03:50|||||||||1
1750745070000|2025-06-24 06:04:30|||||||||19
1750745090000|2025-06-24 06:04:50|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|0
1750745100000|2025-06-24 06:05:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|2
1750745120000|2025-06-24 06:05:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1750745130000|2025-06-24 06:05:30|20.01|19.85|20.01|19.85|20.03|19.87|19.99|19.83|3
1750745140000|2025-06-24 06:05:40|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|2
1750745150000|2025-06-24 06:05:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|2
1750745160000|2025-06-24 06:06:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1750745170000|2025-06-24 06:06:10|||||||||1
1750745220000|2025-06-24 06:07:00|||||||||1
1750745240000|2025-06-24 06:07:20|||||||||5
1750745260000|2025-06-24 06:07:40|||||||||1
1750745270000|2025-06-24 06:07:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|4
1750745280000|2025-06-24 06:08:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1750745290000|2025-06-24 06:08:10|||||||||8
1750745310000|2025-06-24 06:08:30|||||||||2
1750745340000|2025-06-24 06:09:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1750745350000|2025-06-24 06:09:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|9
1750745390000|2025-06-24 06:09:50|20.02|19.86|20|19.84|20.04|19.88|20|19.84|16
1750745420000|2025-06-24 06:10:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1750745510000|2025-06-24 06:11:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|17
1750745530000|2025-06-24 06:12:10|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1750745540000|2025-06-24 06:12:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1750745590000|2025-06-24 06:13:10|||||||||1
1750745620000|2025-06-24 06:13:40|||||||||1
1750745660000|2025-06-24 06:14:20|||||||||17
1750745680000|2025-06-24 06:14:40|||||||||15
1750745770000|2025-06-24 06:16:10|||||||||5
1750745810000|2025-06-24 06:16:50|||||||||2
1750745830000|2025-06-24 06:17:10|||||||||2
1750745960000|2025-06-24 06:19:20|||||||||1
1750745970000|2025-06-24 06:19:30|||||||||1
1750746140000|2025-06-24 06:22:20|20|19.84|20|19.84|20|19.84|19.99|19.83|10
1750746160000|2025-06-24 06:22:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1750746170000|2025-06-24 06:22:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1750746190000|2025-06-24 06:23:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1750746210000|2025-06-24 06:23:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1750746220000|2025-06-24 06:23:40|||||||||1
1750746270000|2025-06-24 06:24:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|20
1750746280000|2025-06-24 06:24:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1750746320000|2025-06-24 06:25:20|||||||||1
1750746340000|2025-06-24 06:25:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|32
1750746350000|2025-06-24 06:25:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1750746360000|2025-06-24 06:26:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1750746370000|2025-06-24 06:26:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1750746390000|2025-06-24 06:26:30|||||||||7
1750746400000|2025-06-24 06:26:40|||||||||1
1750746450000|2025-06-24 06:27:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1750746480000|2025-06-24 06:28:00|19.9|19.74|19.9|19.74|19.94|19.78|19.9|19.74|126
1750746490000|2025-06-24 06:28:10|||||||||12
1750746510000|2025-06-24 06:28:30|||||||||3
1750746540000|2025-06-24 06:29:00|||||||||2
1750746550000|2025-06-24 06:29:10|||||||||1
1750746570000|2025-06-24 06:29:30|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|31
1750746580000|2025-06-24 06:29:40|||||||||13
1750746600000|2025-06-24 06:30:00|||||||||7
1750746610000|2025-06-24 06:30:10|19.87|19.71|19.77|19.61|19.87|19.71|19.77|19.61|632
1750746620000|2025-06-24 06:30:20|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|13
1750746630000|2025-06-24 06:30:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|26
1750746640000|2025-06-24 06:30:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|25
1750746650000|2025-06-24 06:30:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1750746660000|2025-06-24 06:31:00|||||||||1
1750746680000|2025-06-24 06:31:20|||||||||1
1750746700000|2025-06-24 06:31:40|||||||||2
1750746730000|2025-06-24 06:32:10|||||||||1
1750746740000|2025-06-24 06:32:20|||||||||2
1750746750000|2025-06-24 06:32:30|||||||||1
1750746760000|2025-06-24 06:32:40|||||||||1
1750746840000|2025-06-24 06:34:00|||||||||2
1750746850000|2025-06-24 06:34:10|||||||||1
1750746870000|2025-06-24 06:34:30|||||||||3
1750746880000|2025-06-24 06:34:40|||||||||1
1750746890000|2025-06-24 06:34:50|||||||||1
1750746900000|2025-06-24 06:35:00|||||||||1
1750746920000|2025-06-24 06:35:20|||||||||1
1750746940000|2025-06-24 06:35:40|||||||||2
1750746980000|2025-06-24 06:36:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1750746990000|2025-06-24 06:36:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|1
1750747000000|2025-06-24 06:36:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1750747020000|2025-06-24 06:37:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1750747030000|2025-06-24 06:37:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1750747040000|2025-06-24 06:37:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1750747060000|2025-06-24 06:37:40|||||||||1
1750747070000|2025-06-24 06:37:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|9
1750747080000|2025-06-24 06:38:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1750747100000|2025-06-24 06:38:20|||||||||1
1750747130000|2025-06-24 06:38:50|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|26
1750747140000|2025-06-24 06:39:00|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|26
1750747150000|2025-06-24 06:39:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1750747160000|2025-06-24 06:39:20|||||||||51
1750747210000|2025-06-24 06:40:10|19.77|19.61|19.8|19.64|19.8|19.64|19.76|19.6|45
1750747240000|2025-06-24 06:40:40|||||||||1
1750747290000|2025-06-24 06:41:30|||||||||1
1750747300000|2025-06-24 06:41:40|||||||||7
1750747320000|2025-06-24 06:42:00|||||||||3
1750747340000|2025-06-24 06:42:20|||||||||4
1750747350000|2025-06-24 06:42:30|||||||||2
1750747370000|2025-06-24 06:42:50|||||||||2
1750747380000|2025-06-24 06:43:00|||||||||1
1750747390000|2025-06-24 06:43:10|||||||||2
1750747400000|2025-06-24 06:43:20|||||||||2
1750747420000|2025-06-24 06:43:40|||||||||2
1750747430000|2025-06-24 06:43:50|||||||||1
1750747440000|2025-06-24 06:44:00|||||||||16
1750747460000|2025-06-24 06:44:20|||||||||2
1750747470000|2025-06-24 06:44:30|||||||||1
1750747480000|2025-06-24 06:44:40|||||||||1
1750747500000|2025-06-24 06:45:00|||||||||2
1750747510000|2025-06-24 06:45:10|||||||||2
1750747530000|2025-06-24 06:45:30|||||||||1
1750747540000|2025-06-24 06:45:40|||||||||2
1750747560000|2025-06-24 06:46:00|||||||||1
1750747580000|2025-06-24 06:46:20|||||||||2
1750747590000|2025-06-24 06:46:30|||||||||11
1750747600000|2025-06-24 06:46:40|||||||||1
1750747610000|2025-06-24 06:46:50|||||||||1
1750747630000|2025-06-24 06:47:10|||||||||1
1750747640000|2025-06-24 06:47:20|||||||||2
1750747650000|2025-06-24 06:47:30|||||||||1
1750747670000|2025-06-24 06:47:50|||||||||2
1750747690000|2025-06-24 06:48:10|||||||||2
1750747740000|2025-06-24 06:49:00|||||||||1
1750747810000|2025-06-24 06:50:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1750747820000|2025-06-24 06:50:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1750747880000|2025-06-24 06:51:20|||||||||2
1750747930000|2025-06-24 06:52:10|||||||||4
1750747960000|2025-06-24 06:52:40|||||||||3
1750747980000|2025-06-24 06:53:00|||||||||1
1750748050000|2025-06-24 06:54:10|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|7
1750748060000|2025-06-24 06:54:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|1
1750748110000|2025-06-24 06:55:10|||||||||2
1750748200000|2025-06-24 06:56:40|||||||||1
1750748220000|2025-06-24 06:57:00|||||||||2
1750748250000|2025-06-24 06:57:30|||||||||63
1750748290000|2025-06-24 06:58:10|||||||||31
1750748340000|2025-06-24 06:59:00|||||||||6
1750748360000|2025-06-24 06:59:20|||||||||1
1750748400000|2025-06-24 07:00:00|||||||||6
1750748410000|2025-06-24 07:00:10|||||||||2
1750748420000|2025-06-24 07:00:20|||||||||1
1750748460000|2025-06-24 07:01:00|||||||||5
1750748470000|2025-06-24 07:01:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1750748480000|2025-06-24 07:01:20|||||||||2
1750748500000|2025-06-24 07:01:40|||||||||4
1750748510000|2025-06-24 07:01:50|||||||||1
1750748520000|2025-06-24 07:02:00|||||||||1
1750748530000|2025-06-24 07:02:10|||||||||1
1750748550000|2025-06-24 07:02:30|||||||||1
1750748600000|2025-06-24 07:03:20|||||||||2
1750748610000|2025-06-24 07:03:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|5
1750748670000|2025-06-24 07:04:30|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|37
1750748690000|2025-06-24 07:04:50|||||||||5
1750748750000|2025-06-24 07:05:50|||||||||1
1750748780000|2025-06-24 07:06:20|||||||||1
1750748810000|2025-06-24 07:06:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|18
1750748820000|2025-06-24 07:07:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|5
1750748830000|2025-06-24 07:07:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1750748840000|2025-06-24 07:07:20|19.84|19.68|19.84|19.68|19.85|19.69|19.82|19.66|19
1750748850000|2025-06-24 07:07:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1750748880000|2025-06-24 07:08:00|||||||||3
1750748890000|2025-06-24 07:08:10|||||||||2
1750748920000|2025-06-24 07:08:40|||||||||3
1750748930000|2025-06-24 07:08:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|15
1750748940000|2025-06-24 07:09:00|||||||||1
1750748970000|2025-06-24 07:09:30|||||||||2
1750748980000|2025-06-24 07:09:40|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|5
1750748990000|2025-06-24 07:09:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1750749000000|2025-06-24 07:10:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1750749010000|2025-06-24 07:10:10|||||||||1
1750749030000|2025-06-24 07:10:30|||||||||1
1750749060000|2025-06-24 07:11:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|2
1750749070000|2025-06-24 07:11:10|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|4
1750749080000|2025-06-24 07:11:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1750749090000|2025-06-24 07:11:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1750749110000|2025-06-24 07:11:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1750749130000|2025-06-24 07:12:10|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|5
1750749140000|2025-06-24 07:12:20|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|9
1750749150000|2025-06-24 07:12:30|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|4
1750749170000|2025-06-24 07:12:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1750749180000|2025-06-24 07:13:00|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|11
1750749200000|2025-06-24 07:13:20|||||||||1
1750749210000|2025-06-24 07:13:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|5
1750749220000|2025-06-24 07:13:40|||||||||1
1750749230000|2025-06-24 07:13:50|19.87|19.71|19.87|19.71|19.89|19.73|19.85|19.69|9
1750749240000|2025-06-24 07:14:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1750749270000|2025-06-24 07:14:30|||||||||2
1750749280000|2025-06-24 07:14:40|||||||||9
1750749290000|2025-06-24 07:14:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1750749300000|2025-06-24 07:15:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|1
1750749310000|2025-06-24 07:15:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1750749340000|2025-06-24 07:15:40|||||||||5
1750749350000|2025-06-24 07:15:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|20
1750749360000|2025-06-24 07:16:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1750749370000|2025-06-24 07:16:10|||||||||14
1750749380000|2025-06-24 07:16:20|||||||||4
1750749400000|2025-06-24 07:16:40|||||||||2
1750749410000|2025-06-24 07:16:50|||||||||3
1750749440000|2025-06-24 07:17:20|||||||||2
1750749450000|2025-06-24 07:17:30|||||||||16
1750749480000|2025-06-24 07:18:00|||||||||1
1750749490000|2025-06-24 07:18:10|||||||||1
1750749500000|2025-06-24 07:18:20|||||||||11
1750749520000|2025-06-24 07:18:40|||||||||5
1750749530000|2025-06-24 07:18:50|||||||||1
1750749560000|2025-06-24 07:19:20|||||||||11
1750749600000|2025-06-24 07:20:00|||||||||10
1750749610000|2025-06-24 07:20:10|||||||||3
1750749620000|2025-06-24 07:20:20|||||||||2
1750749630000|2025-06-24 07:20:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|5
1750749640000|2025-06-24 07:20:40|||||||||1
1750749660000|2025-06-24 07:21:00|||||||||2
1750749670000|2025-06-24 07:21:10|||||||||1
1750749700000|2025-06-24 07:21:40|||||||||1
1750749720000|2025-06-24 07:22:00|||||||||1
1750749740000|2025-06-24 07:22:20|||||||||1
1750749780000|2025-06-24 07:23:00|||||||||1
1750749800000|2025-06-24 07:23:20|||||||||3
1750749810000|2025-06-24 07:23:30|||||||||1
1750749820000|2025-06-24 07:23:40|||||||||4
1750749830000|2025-06-24 07:23:50|||||||||1
1750749840000|2025-06-24 07:24:00|||||||||24
1750749850000|2025-06-24 07:24:10|||||||||1
1750749870000|2025-06-24 07:24:30|||||||||1
1750749940000|2025-06-24 07:25:40|||||||||1
1750749950000|2025-06-24 07:25:50|||||||||2
1750749960000|2025-06-24 07:26:00|||||||||1
1750749970000|2025-06-24 07:26:10|||||||||8
1750749990000|2025-06-24 07:26:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1750750000000|2025-06-24 07:26:40|19.87|19.71|19.87|19.71|19.89|19.73|19.85|19.69|0
1750750010000|2025-06-24 07:26:50|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|7
1750750020000|2025-06-24 07:27:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1750750030000|2025-06-24 07:27:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|2
1750750040000|2025-06-24 07:27:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1750750050000|2025-06-24 07:27:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1750750060000|2025-06-24 07:27:40|||||||||4
1750750110000|2025-06-24 07:28:30|||||||||1
1750750120000|2025-06-24 07:28:40|||||||||1
1750750140000|2025-06-24 07:29:00|||||||||1
1750750150000|2025-06-24 07:29:10|||||||||1
1750750160000|2025-06-24 07:29:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1750750190000|2025-06-24 07:29:50|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|30
1750750200000|2025-06-24 07:30:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|13
1750750210000|2025-06-24 07:30:10|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|5
1750750220000|2025-06-24 07:30:20|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|5
1750750230000|2025-06-24 07:30:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|8
1750750240000|2025-06-24 07:30:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|133
1750750250000|2025-06-24 07:30:50|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|4
1750750260000|2025-06-24 07:31:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|105
1750750270000|2025-06-24 07:31:10|20|19.84|19.99|19.83|20.02|19.86|19.99|19.83|20
1750750280000|2025-06-24 07:31:20|||||||||26
1750750290000|2025-06-24 07:31:30|||||||||3
1750750300000|2025-06-24 07:31:40|||||||||1
1750750310000|2025-06-24 07:31:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1750750320000|2025-06-24 07:32:00|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|31
1750750330000|2025-06-24 07:32:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1750750340000|2025-06-24 07:32:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|4
1750750350000|2025-06-24 07:32:30|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|12
1750750360000|2025-06-24 07:32:40|||||||||3
1750750370000|2025-06-24 07:32:50|||||||||27
1750750380000|2025-06-24 07:33:00|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|47
1750750400000|2025-06-24 07:33:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1750750410000|2025-06-24 07:33:30|20.03|19.87|20.03|19.87|20.04|19.88|19.99|19.83|0
1750750420000|2025-06-24 07:33:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1750750430000|2025-06-24 07:33:50|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|17
1750750440000|2025-06-24 07:34:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|10
1750750450000|2025-06-24 07:34:10|||||||||40
1750750470000|2025-06-24 07:34:30|||||||||1
1750750490000|2025-06-24 07:34:50|20.08|19.92|20.06|19.9|20.08|19.92|20.04|19.88|71
1750750500000|2025-06-24 07:35:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|7
1750750510000|2025-06-24 07:35:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750750520000|2025-06-24 07:35:20|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|43
1750750530000|2025-06-24 07:35:30|||||||||1
1750750540000|2025-06-24 07:35:40|||||||||1
1750750550000|2025-06-24 07:35:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1750750560000|2025-06-24 07:36:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1750750570000|2025-06-24 07:36:10|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|21
1750750580000|2025-06-24 07:36:20|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|1
1750750590000|2025-06-24 07:36:30|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|14
1750750600000|2025-06-24 07:36:40|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|1
1750750610000|2025-06-24 07:36:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|2
1750750620000|2025-06-24 07:37:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1750750630000|2025-06-24 07:37:10|||||||||1
1750750640000|2025-06-24 07:37:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|19
1750750650000|2025-06-24 07:37:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|24
1750750660000|2025-06-24 07:37:40|||||||||1
1750750670000|2025-06-24 07:37:50|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|26
1750750680000|2025-06-24 07:38:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|1
1750750690000|2025-06-24 07:38:10|||||||||5
1750750700000|2025-06-24 07:38:20|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|5
1750750720000|2025-06-24 07:38:40|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|15
1750750770000|2025-06-24 07:39:30|||||||||3
1750750830000|2025-06-24 07:40:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1750750850000|2025-06-24 07:40:50|||||||||10
1750750860000|2025-06-24 07:41:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|4
1750750870000|2025-06-24 07:41:10|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|0
1750750890000|2025-06-24 07:41:30|||||||||2
1750750910000|2025-06-24 07:41:50|||||||||4
1750750920000|2025-06-24 07:42:00|||||||||8
1750750930000|2025-06-24 07:42:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|13
1750750940000|2025-06-24 07:42:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1750750950000|2025-06-24 07:42:30|||||||||10
1750750970000|2025-06-24 07:42:50|||||||||2
1750751000000|2025-06-24 07:43:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1750751010000|2025-06-24 07:43:30|||||||||1
1750751050000|2025-06-24 07:44:10|||||||||1
1750751060000|2025-06-24 07:44:20|||||||||3
1750751080000|2025-06-24 07:44:40|||||||||81
1750751110000|2025-06-24 07:45:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1750751120000|2025-06-24 07:45:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1750751150000|2025-06-24 07:45:50|||||||||1
1750751160000|2025-06-24 07:46:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|6
1750751180000|2025-06-24 07:46:20|||||||||1
1750751190000|2025-06-24 07:46:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1750751220000|2025-06-24 07:47:00|||||||||5
1750751240000|2025-06-24 07:47:20|||||||||10
1750751280000|2025-06-24 07:48:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1750751350000|2025-06-24 07:49:10|||||||||1
1750751430000|2025-06-24 07:50:30|||||||||1
1750751440000|2025-06-24 07:50:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1750751450000|2025-06-24 07:50:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1750751480000|2025-06-24 07:51:20|||||||||6
1750751490000|2025-06-24 07:51:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1750751500000|2025-06-24 07:51:40|||||||||1
1750751520000|2025-06-24 07:52:00|||||||||1
1750751550000|2025-06-24 07:52:30|||||||||3
1750751570000|2025-06-24 07:52:50|20.06|19.9|20.13|19.97|20.13|19.97|20.06|19.9|65
1750751580000|2025-06-24 07:53:00|20.14|19.98|20.23|20.07|20.23|20.07|20.13|19.97|137
1750751590000|2025-06-24 07:53:10|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|26
1750751600000|2025-06-24 07:53:20|20.22|20.06|20.23|20.07|20.27|20.11|20.22|20.06|25
1750751610000|2025-06-24 07:53:30|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|29
1750751620000|2025-06-24 07:53:40|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|11
1750751630000|2025-06-24 07:53:50|20.25|20.09|20.2|20.04|20.25|20.09|20.18|20.02|50
1750751640000|2025-06-24 07:54:00|20.22|20.06|20.22|20.06|20.23|20.07|20.18|20.02|11
1750751650000|2025-06-24 07:54:10|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|8
1750751670000|2025-06-24 07:54:30|20.14|19.98|20.15|19.99|20.18|20.02|20.13|19.97|27
1750751680000|2025-06-24 07:54:40|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|6
1750751690000|2025-06-24 07:54:50|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|7
1750751700000|2025-06-24 07:55:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|5
1750751710000|2025-06-24 07:55:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|3
1750751720000|2025-06-24 07:55:20|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|7
1750751730000|2025-06-24 07:55:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|66
1750751740000|2025-06-24 07:55:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1750751750000|2025-06-24 07:55:50|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|10
1750751770000|2025-06-24 07:56:10|||||||||2
1750751790000|2025-06-24 07:56:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1750751800000|2025-06-24 07:56:40|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|13
1750751810000|2025-06-24 07:56:50|||||||||1
1750751820000|2025-06-24 07:57:00|20.15|19.99|20.18|20.02|20.18|20.02|20.14|19.98|1
1750751830000|2025-06-24 07:57:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|1
1750751840000|2025-06-24 07:57:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1750751850000|2025-06-24 07:57:30|20.16|20|20.16|20|20.18|20.02|20.14|19.98|1
1750751860000|2025-06-24 07:57:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1750751880000|2025-06-24 07:58:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750751890000|2025-06-24 07:58:10|||||||||1
1750751900000|2025-06-24 07:58:20|||||||||2
1750751920000|2025-06-24 07:58:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1750751930000|2025-06-24 07:58:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|11
1750751940000|2025-06-24 07:59:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|1
1750751950000|2025-06-24 07:59:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750751990000|2025-06-24 07:59:50|||||||||3
1750752000000|2025-06-24 08:00:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|30
1750752020000|2025-06-24 08:00:20|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|10
1750752030000|2025-06-24 08:00:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750752040000|2025-06-24 08:00:40|||||||||1
1750752060000|2025-06-24 08:01:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1750752070000|2025-06-24 08:01:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1750752080000|2025-06-24 08:01:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1750752100000|2025-06-24 08:01:40|||||||||1
1750752110000|2025-06-24 08:01:50|||||||||25
1750752120000|2025-06-24 08:02:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|16
1750752130000|2025-06-24 08:02:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1750752150000|2025-06-24 08:02:30|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|6
1750752180000|2025-06-24 08:03:00|||||||||1
1750752190000|2025-06-24 08:03:10|||||||||9
1750752210000|2025-06-24 08:03:30|||||||||6
1750752290000|2025-06-24 08:04:50|||||||||4
1750752320000|2025-06-24 08:05:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|8
1750752330000|2025-06-24 08:05:30|20.16|20|20.14|19.98|20.18|20.02|20.14|19.98|6
1750752340000|2025-06-24 08:05:40|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|13
1750752350000|2025-06-24 08:05:50|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|5
1750752370000|2025-06-24 08:06:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1750752380000|2025-06-24 08:06:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1750752390000|2025-06-24 08:06:30|||||||||9
1750752400000|2025-06-24 08:06:40|20.16|20|20.17|20.01|20.18|20.02|20.13|19.97|4
1750752410000|2025-06-24 08:06:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1750752420000|2025-06-24 08:07:00|||||||||34
1750752430000|2025-06-24 08:07:10|||||||||1
1750752440000|2025-06-24 08:07:20|||||||||3
1750752450000|2025-06-24 08:07:30|||||||||1
1750752460000|2025-06-24 08:07:40|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|19
1750752470000|2025-06-24 08:07:50|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|0
1750752490000|2025-06-24 08:08:10|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|0
1750752500000|2025-06-24 08:08:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|1
1750752510000|2025-06-24 08:08:30|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|3
1750752520000|2025-06-24 08:08:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|15
1750752530000|2025-06-24 08:08:50|20.16|20|20.13|19.97|20.16|20|20.13|19.97|10
1750752550000|2025-06-24 08:09:10|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1750752560000|2025-06-24 08:09:20|20.16|20|20.16|20|20.18|20.02|20.13|19.97|5
1750752570000|2025-06-24 08:09:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1750752590000|2025-06-24 08:09:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|18
1750752600000|2025-06-24 08:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1750752620000|2025-06-24 08:10:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|53
1750752630000|2025-06-24 08:10:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1750752640000|2025-06-24 08:10:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1750752660000|2025-06-24 08:11:00|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|3
1750752690000|2025-06-24 08:11:30|||||||||1
1750752740000|2025-06-24 08:12:20|||||||||1
1750752760000|2025-06-24 08:12:40|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1750752810000|2025-06-24 08:13:30|||||||||19
1750752820000|2025-06-24 08:13:40|||||||||9
1750752840000|2025-06-24 08:14:00|||||||||11
1750752880000|2025-06-24 08:14:40|20.17|20.01|20.14|19.98|20.17|20.01|20.13|19.97|5
1750752890000|2025-06-24 08:14:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750752910000|2025-06-24 08:15:10|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|43
1750752920000|2025-06-24 08:15:20|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|0
1750752930000|2025-06-24 08:15:30|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|1
1750752940000|2025-06-24 08:15:40|||||||||11
1750752950000|2025-06-24 08:15:50|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1750752970000|2025-06-24 08:16:10|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|4
1750752980000|2025-06-24 08:16:20|20.15|19.99|20.15|19.99|20.17|20.01|20.13|19.97|1
1750752990000|2025-06-24 08:16:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1750753000000|2025-06-24 08:16:40|||||||||4
1750753020000|2025-06-24 08:17:00|||||||||1
1750753030000|2025-06-24 08:17:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750753040000|2025-06-24 08:17:20|20.15|19.99|20.15|19.99|20.17|20.01|20.13|19.97|0
1750753050000|2025-06-24 08:17:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1750753060000|2025-06-24 08:17:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750753070000|2025-06-24 08:17:50|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1750753080000|2025-06-24 08:18:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750753090000|2025-06-24 08:18:10|||||||||1
1750753100000|2025-06-24 08:18:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1750753110000|2025-06-24 08:18:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1750753120000|2025-06-24 08:18:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1750753130000|2025-06-24 08:18:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1750753140000|2025-06-24 08:19:00|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|0
1750753150000|2025-06-24 08:19:10|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|5
1750753160000|2025-06-24 08:19:20|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|29
1750753180000|2025-06-24 08:19:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|2
1750753220000|2025-06-24 08:20:20|||||||||6
1750753230000|2025-06-24 08:20:30|||||||||1
1750753240000|2025-06-24 08:20:40|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|16
1750753250000|2025-06-24 08:20:50|||||||||1
1750753280000|2025-06-24 08:21:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1750753290000|2025-06-24 08:21:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750753300000|2025-06-24 08:21:40|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|22
1750753310000|2025-06-24 08:21:50|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|8
1750753320000|2025-06-24 08:22:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|19
1750753330000|2025-06-24 08:22:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|16
1750753340000|2025-06-24 08:22:20|20.12|19.96|20.13|19.97|20.13|19.97|20.08|19.92|5
1750753350000|2025-06-24 08:22:30|||||||||1
1750753360000|2025-06-24 08:22:40|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|6
1750753440000|2025-06-24 08:24:00|||||||||1
1750753460000|2025-06-24 08:24:20|||||||||1
1750753470000|2025-06-24 08:24:30|||||||||30
1750753490000|2025-06-24 08:24:50|||||||||8
1750753530000|2025-06-24 08:25:30|||||||||1
1750753540000|2025-06-24 08:25:40|||||||||2
1750753560000|2025-06-24 08:26:00|||||||||10
1750753580000|2025-06-24 08:26:20|||||||||1
1750753620000|2025-06-24 08:27:00|||||||||2
1750753660000|2025-06-24 08:27:40|||||||||1
1750753700000|2025-06-24 08:28:20|||||||||2
1750753710000|2025-06-24 08:28:30|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|15
1750753720000|2025-06-24 08:28:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|37
1750753750000|2025-06-24 08:29:10|||||||||1
1750753760000|2025-06-24 08:29:20|||||||||1
1750753770000|2025-06-24 08:29:30|||||||||3
1750753790000|2025-06-24 08:29:50|||||||||2
1750753800000|2025-06-24 08:30:00|||||||||3
1750753820000|2025-06-24 08:30:20|||||||||1
1750753830000|2025-06-24 08:30:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|6
1750753840000|2025-06-24 08:30:40|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|11
1750753850000|2025-06-24 08:30:50|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|0
1750753860000|2025-06-24 08:31:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1750753870000|2025-06-24 08:31:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|6
1750753880000|2025-06-24 08:31:20|||||||||30
1750753890000|2025-06-24 08:31:30|||||||||1
1750753900000|2025-06-24 08:31:40|||||||||7
1750753940000|2025-06-24 08:32:20|||||||||3
1750753980000|2025-06-24 08:33:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1750753990000|2025-06-24 08:33:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1750754000000|2025-06-24 08:33:20|||||||||1
1750754010000|2025-06-24 08:33:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1750754020000|2025-06-24 08:33:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1750754050000|2025-06-24 08:34:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750754060000|2025-06-24 08:34:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1750754080000|2025-06-24 08:34:40|||||||||1
1750754090000|2025-06-24 08:34:50|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|46
1750754100000|2025-06-24 08:35:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|14
1750754110000|2025-06-24 08:35:10|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|2
1750754150000|2025-06-24 08:35:50|||||||||1
1750754170000|2025-06-24 08:36:10|||||||||2
1750754190000|2025-06-24 08:36:30|||||||||4
1750754200000|2025-06-24 08:36:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1750754210000|2025-06-24 08:36:50|||||||||49
1750754220000|2025-06-24 08:37:00|||||||||21
1750754230000|2025-06-24 08:37:10|||||||||2
1750754240000|2025-06-24 08:37:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|3
1750754250000|2025-06-24 08:37:30|||||||||2
1750754260000|2025-06-24 08:37:40|||||||||2
1750754290000|2025-06-24 08:38:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|3
1750754300000|2025-06-24 08:38:20|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|1
1750754310000|2025-06-24 08:38:30|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|8
1750754320000|2025-06-24 08:38:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|1
1750754330000|2025-06-24 08:38:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750754360000|2025-06-24 08:39:20|||||||||14
1750754400000|2025-06-24 08:40:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|3
1750754440000|2025-06-24 08:40:40|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|5
1750754450000|2025-06-24 08:40:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1750754470000|2025-06-24 08:41:10|||||||||1
1750754490000|2025-06-24 08:41:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1750754510000|2025-06-24 08:41:50|||||||||4
1750754550000|2025-06-24 08:42:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1750754560000|2025-06-24 08:42:40|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|4
1750754570000|2025-06-24 08:42:50|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|7
1750754580000|2025-06-24 08:43:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|7
1750754590000|2025-06-24 08:43:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1750754600000|2025-06-24 08:43:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750754620000|2025-06-24 08:43:40|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|2
1750754630000|2025-06-24 08:43:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1750754640000|2025-06-24 08:44:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|7
1750754650000|2025-06-24 08:44:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750754660000|2025-06-24 08:44:20|||||||||1
1750754710000|2025-06-24 08:45:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750754720000|2025-06-24 08:45:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750754730000|2025-06-24 08:45:30|||||||||1
1750754760000|2025-06-24 08:46:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750754770000|2025-06-24 08:46:10|||||||||1
1750754800000|2025-06-24 08:46:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750754820000|2025-06-24 08:47:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|8
1750754830000|2025-06-24 08:47:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1750754880000|2025-06-24 08:48:00|||||||||5
1750754890000|2025-06-24 08:48:10|||||||||9
1750754910000|2025-06-24 08:48:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1750754930000|2025-06-24 08:48:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1750754960000|2025-06-24 08:49:20|||||||||3
1750754970000|2025-06-24 08:49:30|||||||||3
1750755020000|2025-06-24 08:50:20|||||||||1
1750755030000|2025-06-24 08:50:30|||||||||2
1750755100000|2025-06-24 08:51:40|||||||||1
1750755120000|2025-06-24 08:52:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750755170000|2025-06-24 08:52:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1750755180000|2025-06-24 08:53:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|16
1750755200000|2025-06-24 08:53:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750755210000|2025-06-24 08:53:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1750755310000|2025-06-24 08:55:10|||||||||1
1750755330000|2025-06-24 08:55:30|||||||||4
1750755340000|2025-06-24 08:55:40|||||||||1
1750755380000|2025-06-24 08:56:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1750755420000|2025-06-24 08:57:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1750755430000|2025-06-24 08:57:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1750755470000|2025-06-24 08:57:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|2
1750755510000|2025-06-24 08:58:30|||||||||3
1750755520000|2025-06-24 08:58:40|||||||||1
1750755560000|2025-06-24 08:59:20|||||||||1
1750755580000|2025-06-24 08:59:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750755620000|2025-06-24 09:00:20|||||||||1
1750755640000|2025-06-24 09:00:40|20.04|19.88|20.04|19.88|20.08|19.92|20.04|19.88|42
1750755660000|2025-06-24 09:01:00|||||||||1
1750755670000|2025-06-24 09:01:10|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|5
1750755710000|2025-06-24 09:01:50|||||||||3
1750755750000|2025-06-24 09:02:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1750755770000|2025-06-24 09:02:50|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|16
1750755800000|2025-06-24 09:03:20|||||||||1
1750755820000|2025-06-24 09:03:40|||||||||1
1750755920000|2025-06-24 09:05:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1750755940000|2025-06-24 09:05:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1750755990000|2025-06-24 09:06:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1750756060000|2025-06-24 09:07:40|||||||||1
1750756070000|2025-06-24 09:07:50|||||||||10
1750756110000|2025-06-24 09:08:30|||||||||1
1750756160000|2025-06-24 09:09:20|||||||||1
1750756170000|2025-06-24 09:09:30|||||||||1
1750756210000|2025-06-24 09:10:10|||||||||6
1750756230000|2025-06-24 09:10:30|||||||||1
1750756280000|2025-06-24 09:11:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|16
1750756360000|2025-06-24 09:12:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1750756370000|2025-06-24 09:12:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1750756380000|2025-06-24 09:13:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750756400000|2025-06-24 09:13:20|||||||||1
1750756410000|2025-06-24 09:13:30|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1750756420000|2025-06-24 09:13:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1750756430000|2025-06-24 09:13:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1750756440000|2025-06-24 09:14:00|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|1
1750756450000|2025-06-24 09:14:10|||||||||3
1750756510000|2025-06-24 09:15:10|||||||||1
1750756570000|2025-06-24 09:16:10|||||||||7
1750756580000|2025-06-24 09:16:20|||||||||7
1750756650000|2025-06-24 09:17:30|||||||||1
1750756660000|2025-06-24 09:17:40|||||||||3
1750756760000|2025-06-24 09:19:20|||||||||1
1750756830000|2025-06-24 09:20:30|||||||||1
1750756960000|2025-06-24 09:22:40|||||||||3
1750756970000|2025-06-24 09:22:50|||||||||2
1750756980000|2025-06-24 09:23:00|||||||||2
1750756990000|2025-06-24 09:23:10|||||||||1
1750757000000|2025-06-24 09:23:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1750757010000|2025-06-24 09:23:30|20|19.84|20.02|19.86|20.04|19.88|19.99|19.83|64
1750757020000|2025-06-24 09:23:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|2
1750757040000|2025-06-24 09:24:00|||||||||4
1750757230000|2025-06-24 09:27:10|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|8
1750757240000|2025-06-24 09:27:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|4
1750757250000|2025-06-24 09:27:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|5
1750757260000|2025-06-24 09:27:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1750757280000|2025-06-24 09:28:00|||||||||2
1750757450000|2025-06-24 09:30:50|||||||||3
1750757510000|2025-06-24 09:31:50|||||||||3
1750757570000|2025-06-24 09:32:50|||||||||1
1750757650000|2025-06-24 09:34:10|||||||||1
1750757840000|2025-06-24 09:37:20|||||||||6
1750757910000|2025-06-24 09:38:30|||||||||1
1750757970000|2025-06-24 09:39:30|||||||||1
1750758070000|2025-06-24 09:41:10|||||||||3
1750758080000|2025-06-24 09:41:20|||||||||2
1750758180000|2025-06-24 09:43:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|35
1750758190000|2025-06-24 09:43:10|||||||||5
1750758210000|2025-06-24 09:43:30|||||||||1
1750758230000|2025-06-24 09:43:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|21
1750758300000|2025-06-24 09:45:00|||||||||1
1750758310000|2025-06-24 09:45:10|||||||||1
1750758380000|2025-06-24 09:46:20|20.03|19.87|20|19.84|20.04|19.88|20|19.84|14
1750758390000|2025-06-24 09:46:30|20.02|19.86|20.03|19.87|20.04|19.88|20|19.84|0
1750758400000|2025-06-24 09:46:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1750758410000|2025-06-24 09:46:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|3
1750758420000|2025-06-24 09:47:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|2
1750758430000|2025-06-24 09:47:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|5
1750758440000|2025-06-24 09:47:20|||||||||2
1750758460000|2025-06-24 09:47:40|20.03|19.87|20.04|19.88|20.04|19.88|20.01|19.85|1
1750758500000|2025-06-24 09:48:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1750758520000|2025-06-24 09:48:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1750758530000|2025-06-24 09:48:50|||||||||1
1750758580000|2025-06-24 09:49:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1750758610000|2025-06-24 09:50:10|||||||||3
1750758700000|2025-06-24 09:51:40|||||||||1
1750758710000|2025-06-24 09:51:50|||||||||16
1750758750000|2025-06-24 09:52:30|||||||||1
1750758800000|2025-06-24 09:53:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|54
1750759030000|2025-06-24 09:57:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1750759090000|2025-06-24 09:58:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|32
1750759140000|2025-06-24 09:59:00|||||||||1
1750759200000|2025-06-24 10:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1750759210000|2025-06-24 10:00:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1750759270000|2025-06-24 10:01:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|2
1750759310000|2025-06-24 10:01:50|||||||||1
1750759320000|2025-06-24 10:02:00|||||||||1
1750759370000|2025-06-24 10:02:50|20.1|19.94|20.09|19.93|20.1|19.94|20.08|19.92|0
1750759380000|2025-06-24 10:03:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1750759390000|2025-06-24 10:03:10|||||||||2
1750759420000|2025-06-24 10:03:40|||||||||1
1750759480000|2025-06-24 10:04:40|||||||||3
1750759490000|2025-06-24 10:04:50|||||||||15
1750759610000|2025-06-24 10:06:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|2
1750759620000|2025-06-24 10:07:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1750759670000|2025-06-24 10:07:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1750759720000|2025-06-24 10:08:40|||||||||1
1750759790000|2025-06-24 10:09:50|||||||||5
1750759860000|2025-06-24 10:11:00|||||||||1
1750759900000|2025-06-24 10:11:40|||||||||1
1750759940000|2025-06-24 10:12:20|||||||||1
1750759960000|2025-06-24 10:12:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|74
1750759980000|2025-06-24 10:13:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|17
1750759990000|2025-06-24 10:13:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|2
1750760000000|2025-06-24 10:13:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|10
1750760040000|2025-06-24 10:14:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1750760080000|2025-06-24 10:14:40|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|12
1750760090000|2025-06-24 10:14:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1750760120000|2025-06-24 10:15:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1750760130000|2025-06-24 10:15:30|20.11|19.95|20.13|19.97|20.13|19.97|20.1|19.94|1
1750760140000|2025-06-24 10:15:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1750760150000|2025-06-24 10:15:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|4
1750760160000|2025-06-24 10:16:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750760180000|2025-06-24 10:16:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1750760280000|2025-06-24 10:18:00|||||||||2
1750760290000|2025-06-24 10:18:10|||||||||2
1750760300000|2025-06-24 10:18:20|||||||||4
1750760340000|2025-06-24 10:19:00|||||||||1
1750760520000|2025-06-24 10:22:00|||||||||1
1750760600000|2025-06-24 10:23:20|||||||||4
1750760610000|2025-06-24 10:23:30|||||||||5
1750760690000|2025-06-24 10:24:50|||||||||2
1750760770000|2025-06-24 10:26:10|||||||||1
1750760800000|2025-06-24 10:26:40|||||||||1
1750760820000|2025-06-24 10:27:00|||||||||1
1750760910000|2025-06-24 10:28:30|||||||||1
1750760960000|2025-06-24 10:29:20|||||||||1
1750760980000|2025-06-24 10:29:40|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|14
1750761000000|2025-06-24 10:30:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|5
1750761010000|2025-06-24 10:30:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750761030000|2025-06-24 10:30:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1750761040000|2025-06-24 10:30:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1750761050000|2025-06-24 10:30:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1750761070000|2025-06-24 10:31:10|||||||||1
1750761220000|2025-06-24 10:33:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1750761240000|2025-06-24 10:34:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|1
1750761250000|2025-06-24 10:34:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1750761260000|2025-06-24 10:34:20|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1750761270000|2025-06-24 10:34:30|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|0
1750761280000|2025-06-24 10:34:40|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1750761290000|2025-06-24 10:34:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1750761300000|2025-06-24 10:35:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|0
1750761330000|2025-06-24 10:35:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1750761360000|2025-06-24 10:36:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750761380000|2025-06-24 10:36:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1750761400000|2025-06-24 10:36:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1750761410000|2025-06-24 10:36:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1750761420000|2025-06-24 10:37:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1750761430000|2025-06-24 10:37:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1750761440000|2025-06-24 10:37:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1750761480000|2025-06-24 10:38:00|||||||||8
1750761490000|2025-06-24 10:38:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1750761500000|2025-06-24 10:38:20|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|0
1750761510000|2025-06-24 10:38:30|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|0
1750761520000|2025-06-24 10:38:40|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|1
1750761530000|2025-06-24 10:38:50|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|0
1750761540000|2025-06-24 10:39:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1750761550000|2025-06-24 10:39:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1750761560000|2025-06-24 10:39:20|20.11|19.95|20.1|19.94|20.14|19.98|20.1|19.94|19
1750761570000|2025-06-24 10:39:30|||||||||1
1750761580000|2025-06-24 10:39:40|20.11|19.95|20.11|19.95|20.13|19.97|20.1|19.94|6
1750761590000|2025-06-24 10:39:50|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|0
1750761610000|2025-06-24 10:40:10|||||||||1
1750761640000|2025-06-24 10:40:40|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|6
1750761720000|2025-06-24 10:42:00|||||||||1
1750761750000|2025-06-24 10:42:30|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|12
1750761760000|2025-06-24 10:42:40|20.11|19.95|20.13|19.97|20.13|19.97|20.1|19.94|2
1750761780000|2025-06-24 10:43:00|20.11|19.95|20.11|19.95|20.13|19.97|20.1|19.94|2
1750761790000|2025-06-24 10:43:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1750761800000|2025-06-24 10:43:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1750761830000|2025-06-24 10:43:50|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|0
1750761840000|2025-06-24 10:44:00|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|0
1750761950000|2025-06-24 10:45:50|||||||||1
1750762000000|2025-06-24 10:46:40|||||||||1
1750762070000|2025-06-24 10:47:50|||||||||1
1750762090000|2025-06-24 10:48:10|||||||||1
1750762140000|2025-06-24 10:49:00|||||||||2
1750762210000|2025-06-24 10:50:10|||||||||1
1750762260000|2025-06-24 10:51:00|||||||||6
1750762270000|2025-06-24 10:51:10|||||||||7
1750762310000|2025-06-24 10:51:50|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|1
1750762330000|2025-06-24 10:52:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1750762360000|2025-06-24 10:52:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|0
1750762380000|2025-06-24 10:53:00|||||||||13
1750762390000|2025-06-24 10:53:10|||||||||21
1750762610000|2025-06-24 10:56:50|||||||||1
1750762620000|2025-06-24 10:57:00|||||||||1
1750762640000|2025-06-24 10:57:20|||||||||2
1750762650000|2025-06-24 10:57:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1750762800000|2025-06-24 11:00:00|||||||||2
1750762840000|2025-06-24 11:00:40|||||||||2
1750762860000|2025-06-24 11:01:00|||||||||5
1750762870000|2025-06-24 11:01:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|27
1750762920000|2025-06-24 11:02:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1750762930000|2025-06-24 11:02:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1750762940000|2025-06-24 11:02:20|||||||||5
1750762950000|2025-06-24 11:02:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1750762970000|2025-06-24 11:02:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1750762990000|2025-06-24 11:03:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1750763100000|2025-06-24 11:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|66
1750763120000|2025-06-24 11:05:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|18
1750763200000|2025-06-24 11:06:40|||||||||1
1750763210000|2025-06-24 11:06:50|||||||||1
1750763240000|2025-06-24 11:07:20|||||||||1
1750763250000|2025-06-24 11:07:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|28
1750763440000|2025-06-24 11:10:40|||||||||2
1750763450000|2025-06-24 11:10:50|||||||||1
1750763470000|2025-06-24 11:11:10|||||||||1
1750763480000|2025-06-24 11:11:20|||||||||10
1750763580000|2025-06-24 11:13:00|20.16|20|20.16|20|20.16|20|20.15|19.99|11
1750763590000|2025-06-24 11:13:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1750763610000|2025-06-24 11:13:30|||||||||1
1750763620000|2025-06-24 11:13:40|||||||||1
1750763630000|2025-06-24 11:13:50|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|0
1750763660000|2025-06-24 11:14:20|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|8
1750763790000|2025-06-24 11:16:30|||||||||1
1750763880000|2025-06-24 11:18:00|||||||||1
1750763940000|2025-06-24 11:19:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|16
1750763950000|2025-06-24 11:19:10|||||||||4
1750764000000|2025-06-24 11:20:00|||||||||4
1750764010000|2025-06-24 11:20:10|||||||||21
1750764020000|2025-06-24 11:20:20|||||||||1
1750764030000|2025-06-24 11:20:30|||||||||2
1750764040000|2025-06-24 11:20:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1750764050000|2025-06-24 11:20:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1750764120000|2025-06-24 11:22:00|||||||||1
1750764170000|2025-06-24 11:22:50|||||||||1
1750764240000|2025-06-24 11:24:00|||||||||1
1750764250000|2025-06-24 11:24:10|||||||||1
1750764260000|2025-06-24 11:24:20|20.21|20.05|20.21|20.05|20.25|20.09|20.21|20.05|22
1750764270000|2025-06-24 11:24:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1750764290000|2025-06-24 11:24:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1750764300000|2025-06-24 11:25:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1750764310000|2025-06-24 11:25:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1750764320000|2025-06-24 11:25:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1750764330000|2025-06-24 11:25:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1750764340000|2025-06-24 11:25:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1750764390000|2025-06-24 11:26:30|||||||||2
1750764450000|2025-06-24 11:27:30|20.18|20.02|20.16|20|20.2|20.04|20.16|20|27
1750764460000|2025-06-24 11:27:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|15
1750764470000|2025-06-24 11:27:50|20.16|20|20.16|20|20.16|20|20.16|20|4
1750764480000|2025-06-24 11:28:00|||||||||11
1750764500000|2025-06-24 11:28:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1750764510000|2025-06-24 11:28:30|||||||||1
1750764520000|2025-06-24 11:28:40|||||||||2
1750764540000|2025-06-24 11:29:00|||||||||3
1750764550000|2025-06-24 11:29:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|28
1750764560000|2025-06-24 11:29:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|74
1750764570000|2025-06-24 11:29:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|9
1750764580000|2025-06-24 11:29:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1750764590000|2025-06-24 11:29:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1750764600000|2025-06-24 11:30:00|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|12
1750764610000|2025-06-24 11:30:10|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|47
1750764620000|2025-06-24 11:30:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|10
1750764650000|2025-06-24 11:30:50|||||||||2
1750764680000|2025-06-24 11:31:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|8
1750764700000|2025-06-24 11:31:40|||||||||14
1750764720000|2025-06-24 11:32:00|||||||||1
1750764780000|2025-06-24 11:33:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|9
1750764790000|2025-06-24 11:33:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1750764840000|2025-06-24 11:34:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1750764860000|2025-06-24 11:34:20|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|5
1750764900000|2025-06-24 11:35:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1750764920000|2025-06-24 11:35:20|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1750764930000|2025-06-24 11:35:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1750764950000|2025-06-24 11:35:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1750764980000|2025-06-24 11:36:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1750765020000|2025-06-24 11:37:00|||||||||25
1750765040000|2025-06-24 11:37:20|||||||||1
1750765060000|2025-06-24 11:37:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1750765100000|2025-06-24 11:38:20|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1750765110000|2025-06-24 11:38:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1750765130000|2025-06-24 11:38:50|||||||||27
1750765150000|2025-06-24 11:39:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|99
1750765190000|2025-06-24 11:39:50|||||||||10
1750765200000|2025-06-24 11:40:00|||||||||5
1750765250000|2025-06-24 11:40:50|||||||||1
1750765270000|2025-06-24 11:41:10|||||||||6
1750765280000|2025-06-24 11:41:20|||||||||7
1750765290000|2025-06-24 11:41:30|||||||||2
1750765310000|2025-06-24 11:41:50|||||||||3
1750765410000|2025-06-24 11:43:30|||||||||15
1750765520000|2025-06-24 11:45:20|||||||||1
1750765590000|2025-06-24 11:46:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|95
1750765610000|2025-06-24 11:46:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|87
1750765620000|2025-06-24 11:47:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1750765630000|2025-06-24 11:47:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|9
1750765640000|2025-06-24 11:47:20|||||||||1
1750765650000|2025-06-24 11:47:30|||||||||2
1750765810000|2025-06-24 11:50:10|||||||||1
1750765880000|2025-06-24 11:51:20|||||||||1
1750765950000|2025-06-24 11:52:30|||||||||3
1750766020000|2025-06-24 11:53:40|||||||||10
1750766060000|2025-06-24 11:54:20|||||||||20
1750766080000|2025-06-24 11:54:40|||||||||1
1750766140000|2025-06-24 11:55:40|||||||||1
1750766300000|2025-06-24 11:58:20|||||||||3
1750766320000|2025-06-24 11:58:40|||||||||4
1750766330000|2025-06-24 11:58:50|||||||||4
1750766340000|2025-06-24 11:59:00|||||||||1
1750766400000|2025-06-24 12:00:00|||||||||1
1750766430000|2025-06-24 12:00:30|||||||||1
1750766440000|2025-06-24 12:00:40|||||||||10
1750766520000|2025-06-24 12:02:00|||||||||1
1750766600000|2025-06-24 12:03:20|||||||||17
1750766620000|2025-06-24 12:03:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|45
1750766650000|2025-06-24 12:04:10|20.11|19.95|20.09|19.93|20.11|19.95|20.07|19.91|41
1750766660000|2025-06-24 12:04:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1750766670000|2025-06-24 12:04:30|||||||||1
1750766740000|2025-06-24 12:05:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1750766770000|2025-06-24 12:06:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1750766790000|2025-06-24 12:06:30|||||||||27
1750766810000|2025-06-24 12:06:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1750766850000|2025-06-24 12:07:30|||||||||1
1750766860000|2025-06-24 12:07:40|||||||||58
1750766890000|2025-06-24 12:08:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1750766900000|2025-06-24 12:08:20|||||||||5
1750766910000|2025-06-24 12:08:30|||||||||4
1750766920000|2025-06-24 12:08:40|||||||||4
1750767040000|2025-06-24 12:10:40|||||||||14
1750767080000|2025-06-24 12:11:20|||||||||1
1750767100000|2025-06-24 12:11:40|||||||||1
1750767110000|2025-06-24 12:11:50|||||||||2
1750767130000|2025-06-24 12:12:10|||||||||55
1750767140000|2025-06-24 12:12:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1750767150000|2025-06-24 12:12:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1750767160000|2025-06-24 12:12:40|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|64
1750767170000|2025-06-24 12:12:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1750767190000|2025-06-24 12:13:10|||||||||4
1750767200000|2025-06-24 12:13:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|19
1750767240000|2025-06-24 12:14:00|20.1|19.94|20.09|19.93|20.1|19.94|20.06|19.9|22
1750767250000|2025-06-24 12:14:10|20.08|19.92|20.08|19.92|20.11|19.95|20.07|19.91|5
1750767260000|2025-06-24 12:14:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|6
1750767270000|2025-06-24 12:14:30|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|3
1750767300000|2025-06-24 12:15:00|||||||||1
1750767420000|2025-06-24 12:17:00|||||||||1
1750767510000|2025-06-24 12:18:30|||||||||4
1750767620000|2025-06-24 12:20:20|||||||||3
1750767680000|2025-06-24 12:21:20|||||||||2
1750767690000|2025-06-24 12:21:30|||||||||3
1750767780000|2025-06-24 12:23:00|||||||||1
1750767790000|2025-06-24 12:23:10|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|17
1750768010000|2025-06-24 12:26:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|10
1750768120000|2025-06-24 12:28:40|||||||||1
1750768130000|2025-06-24 12:28:50|||||||||1
1750768140000|2025-06-24 12:29:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|6
1750768150000|2025-06-24 12:29:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1750768160000|2025-06-24 12:29:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1750768170000|2025-06-24 12:29:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1750768200000|2025-06-24 12:30:00|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|26
1750768210000|2025-06-24 12:30:10|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|13
1750768220000|2025-06-24 12:30:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|5
1750768270000|2025-06-24 12:31:10|||||||||1
1750768280000|2025-06-24 12:31:20|||||||||1
1750768320000|2025-06-24 12:32:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1750768340000|2025-06-24 12:32:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1750768350000|2025-06-24 12:32:30|||||||||3
1750768370000|2025-06-24 12:32:50|||||||||5
1750768380000|2025-06-24 12:33:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|76
1750768410000|2025-06-24 12:33:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|18
1750768490000|2025-06-24 12:34:50|||||||||1
1750768510000|2025-06-24 12:35:10|||||||||21
1750768520000|2025-06-24 12:35:20|||||||||1
1750768540000|2025-06-24 12:35:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|79
1750768550000|2025-06-24 12:35:50|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|27
1750768590000|2025-06-24 12:36:30|||||||||1
1750768600000|2025-06-24 12:36:40|||||||||1
1750768610000|2025-06-24 12:36:50|||||||||25
1750768650000|2025-06-24 12:37:30|||||||||11
1750768710000|2025-06-24 12:38:30|||||||||1
1750768730000|2025-06-24 12:38:50|||||||||1
1750768810000|2025-06-24 12:40:10|||||||||1
1750768830000|2025-06-24 12:40:30|||||||||4
1750768840000|2025-06-24 12:40:40|||||||||1
1750769120000|2025-06-24 12:45:20|||||||||5
1750769160000|2025-06-24 12:46:00|||||||||7
1750769180000|2025-06-24 12:46:20|||||||||2
1750769200000|2025-06-24 12:46:40|||||||||2
1750769210000|2025-06-24 12:46:50|||||||||3
1750769230000|2025-06-24 12:47:10|||||||||2
1750769250000|2025-06-24 12:47:30|||||||||8
1750769260000|2025-06-24 12:47:40|||||||||10
1750769270000|2025-06-24 12:47:50|||||||||7
1750769290000|2025-06-24 12:48:10|||||||||2
1750769300000|2025-06-24 12:48:20|||||||||2
1750769310000|2025-06-24 12:48:30|||||||||2
1750769320000|2025-06-24 12:48:40|||||||||3
1750769330000|2025-06-24 12:48:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|49
1750769340000|2025-06-24 12:49:00|||||||||1
1750769400000|2025-06-24 12:50:00|||||||||1
1750769430000|2025-06-24 12:50:30|||||||||1
1750769450000|2025-06-24 12:50:50|||||||||1
1750769470000|2025-06-24 12:51:10|||||||||7
1750769490000|2025-06-24 12:51:30|||||||||6
1750769520000|2025-06-24 12:52:00|||||||||1
1750769600000|2025-06-24 12:53:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1750769610000|2025-06-24 12:53:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|18
1750769700000|2025-06-24 12:55:00|||||||||3
1750769720000|2025-06-24 12:55:20|||||||||3
1750769950000|2025-06-24 12:59:10|||||||||1
1750769970000|2025-06-24 12:59:30|||||||||1
1750769990000|2025-06-24 12:59:50|||||||||2
1750770000000|2025-06-24 13:00:00|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|0
1750770010000|2025-06-24 13:00:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|11
1750770020000|2025-06-24 13:00:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|29
1750770090000|2025-06-24 13:01:30|||||||||3
1750770160000|2025-06-24 13:02:40|||||||||33
1750770180000|2025-06-24 13:03:00|||||||||6
1750770210000|2025-06-24 13:03:30|||||||||1
1750770280000|2025-06-24 13:04:40|||||||||1
1750770410000|2025-06-24 13:06:50|||||||||1
1750770490000|2025-06-24 13:08:10|||||||||13
1750770510000|2025-06-24 13:08:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|52
1750770540000|2025-06-24 13:09:00|||||||||10
1750770590000|2025-06-24 13:09:50|||||||||13
1750770630000|2025-06-24 13:10:30|||||||||1
1750770640000|2025-06-24 13:10:40|||||||||1
1750770650000|2025-06-24 13:10:50|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|44
1750770670000|2025-06-24 13:11:10|||||||||11
1750770680000|2025-06-24 13:11:20|||||||||6
1750770860000|2025-06-24 13:14:20|||||||||2
1750770870000|2025-06-24 13:14:30|||||||||5
1750770880000|2025-06-24 13:14:40|||||||||21
1750770890000|2025-06-24 13:14:50|||||||||1
1750770900000|2025-06-24 13:15:00|||||||||1
1750770910000|2025-06-24 13:15:10|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|8
1750770920000|2025-06-24 13:15:20|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|21
1750770970000|2025-06-24 13:16:10|||||||||25
1750771000000|2025-06-24 13:16:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1750771010000|2025-06-24 13:16:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|51
1750771020000|2025-06-24 13:17:00|||||||||3
1750771080000|2025-06-24 13:18:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1750771090000|2025-06-24 13:18:10|||||||||20
1750771140000|2025-06-24 13:19:00|||||||||31
1750771170000|2025-06-24 13:19:30|||||||||1
1750771190000|2025-06-24 13:19:50|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|74
1750771220000|2025-06-24 13:20:20|||||||||1
1750771230000|2025-06-24 13:20:30|||||||||1
1750771250000|2025-06-24 13:20:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|66
1750771280000|2025-06-24 13:21:20|||||||||1
1750771290000|2025-06-24 13:21:30|||||||||31
1750771300000|2025-06-24 13:21:40|||||||||29
1750771310000|2025-06-24 13:21:50|||||||||1
1750771390000|2025-06-24 13:23:10|||||||||1
1750771410000|2025-06-24 13:23:30|||||||||1
1750771420000|2025-06-24 13:23:40|||||||||16
1750771430000|2025-06-24 13:23:50|||||||||17
1750771440000|2025-06-24 13:24:00|||||||||16
1750771500000|2025-06-24 13:25:00|||||||||10
1750771530000|2025-06-24 13:25:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1750771540000|2025-06-24 13:25:40|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|84
1750771550000|2025-06-24 13:25:50|||||||||2
1750771570000|2025-06-24 13:26:10|||||||||2
1750771590000|2025-06-24 13:26:30|20|19.84|20|19.84|20|19.84|20|19.84|4
1750771610000|2025-06-24 13:26:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|14
1750771620000|2025-06-24 13:27:00|20|19.84|20|19.84|20|19.84|20|19.84|17
1750771630000|2025-06-24 13:27:10|||||||||6
1750771640000|2025-06-24 13:27:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1750771650000|2025-06-24 13:27:30|||||||||2
1750771680000|2025-06-24 13:28:00|20|19.84|20|19.84|20|19.84|20|19.84|15
1750771690000|2025-06-24 13:28:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|104
1750771710000|2025-06-24 13:28:30|||||||||15
1750771720000|2025-06-24 13:28:40|||||||||43
1750771740000|2025-06-24 13:29:00|||||||||4
1750771750000|2025-06-24 13:29:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|58
1750771760000|2025-06-24 13:29:20|||||||||21
1750771770000|2025-06-24 13:29:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|4
1750771780000|2025-06-24 13:29:40|||||||||12
1750771790000|2025-06-24 13:29:50|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|29
1750771800000|2025-06-24 13:30:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|346
1750771810000|2025-06-24 13:30:10|||||||||26
1750771820000|2025-06-24 13:30:20|||||||||14
1750771830000|2025-06-24 13:30:30|||||||||10
1750771840000|2025-06-24 13:30:40|||||||||50
1750771850000|2025-06-24 13:30:50|||||||||4
1750771860000|2025-06-24 13:31:00|||||||||9
1750771880000|2025-06-24 13:31:20|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|225
1750771890000|2025-06-24 13:31:30|||||||||20
1750771900000|2025-06-24 13:31:40|||||||||25
1750771910000|2025-06-24 13:31:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|81
1750771920000|2025-06-24 13:32:00|||||||||24
1750771930000|2025-06-24 13:32:10|||||||||24
1750771940000|2025-06-24 13:32:20|19.9|19.74|19.9|19.74|19.91|19.75|19.86|19.7|223
1750771950000|2025-06-24 13:32:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|288
1750771960000|2025-06-24 13:32:40|||||||||22
1750771970000|2025-06-24 13:32:50|||||||||28
1750771990000|2025-06-24 13:33:10|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|40
1750772000000|2025-06-24 13:33:20|||||||||4
1750772010000|2025-06-24 13:33:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|5
1750772020000|2025-06-24 13:33:40|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|27
1750772030000|2025-06-24 13:33:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|21
1750772040000|2025-06-24 13:34:00|||||||||2
1750772050000|2025-06-24 13:34:10|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|15
1750772060000|2025-06-24 13:34:20|||||||||2
1750772070000|2025-06-24 13:34:30|||||||||20
1750772080000|2025-06-24 13:34:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|11
1750772090000|2025-06-24 13:34:50|||||||||42
1750772100000|2025-06-24 13:35:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|156
1750772120000|2025-06-24 13:35:20|||||||||7
1750772130000|2025-06-24 13:35:30|||||||||1
1750772140000|2025-06-24 13:35:40|||||||||2
1750772150000|2025-06-24 13:35:50|||||||||12
1750772160000|2025-06-24 13:36:00|||||||||12
1750772170000|2025-06-24 13:36:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1750772180000|2025-06-24 13:36:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|9
1750772200000|2025-06-24 13:36:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1750772210000|2025-06-24 13:36:50|||||||||15
1750772220000|2025-06-24 13:37:00|||||||||35
1750772230000|2025-06-24 13:37:10|||||||||9
1750772240000|2025-06-24 13:37:20|||||||||4
1750772250000|2025-06-24 13:37:30|||||||||3
1750772260000|2025-06-24 13:37:40|||||||||13
1750772270000|2025-06-24 13:37:50|||||||||15
1750772280000|2025-06-24 13:38:00|||||||||17
1750772290000|2025-06-24 13:38:10|||||||||3
1750772300000|2025-06-24 13:38:20|||||||||58
1750772310000|2025-06-24 13:38:30|||||||||7
1750772320000|2025-06-24 13:38:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1750772330000|2025-06-24 13:38:50|||||||||10
1750772340000|2025-06-24 13:39:00|||||||||6
1750772350000|2025-06-24 13:39:10|||||||||5
1750772370000|2025-06-24 13:39:30|19.91|19.75|19.95|19.79|19.96|19.8|19.91|19.75|76
1750772380000|2025-06-24 13:39:40|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|4
1750772390000|2025-06-24 13:39:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1750772400000|2025-06-24 13:40:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|32
1750772410000|2025-06-24 13:40:10|||||||||21
1750772420000|2025-06-24 13:40:20|||||||||8
1750772430000|2025-06-24 13:40:30|||||||||6
1750772440000|2025-06-24 13:40:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|7
1750772450000|2025-06-24 13:40:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1750772460000|2025-06-24 13:41:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|60
1750772470000|2025-06-24 13:41:10|||||||||6
1750772480000|2025-06-24 13:41:20|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|84
1750772490000|2025-06-24 13:41:30|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|19
1750772500000|2025-06-24 13:41:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|4
1750772530000|2025-06-24 13:42:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|14
1750772560000|2025-06-24 13:42:40|||||||||1
1750772570000|2025-06-24 13:42:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1750772580000|2025-06-24 13:43:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|61
1750772590000|2025-06-24 13:43:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|88
1750772600000|2025-06-24 13:43:20|||||||||24
1750772610000|2025-06-24 13:43:30|||||||||6
1750772620000|2025-06-24 13:43:40|||||||||8
1750772630000|2025-06-24 13:43:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|76
1750772640000|2025-06-24 13:44:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|76
1750772650000|2025-06-24 13:44:10|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|10
1750772660000|2025-06-24 13:44:20|||||||||10
1750772670000|2025-06-24 13:44:30|||||||||7
1750772680000|2025-06-24 13:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|134
1750772690000|2025-06-24 13:44:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|7
1750772700000|2025-06-24 13:45:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|79
1750772710000|2025-06-24 13:45:10|||||||||19
1750772730000|2025-06-24 13:45:30|||||||||17
1750772740000|2025-06-24 13:45:40|||||||||22
1750772770000|2025-06-24 13:46:10|||||||||16
1750772780000|2025-06-24 13:46:20|||||||||5
1750772790000|2025-06-24 13:46:30|||||||||2
1750772800000|2025-06-24 13:46:40|||||||||29
1750772810000|2025-06-24 13:46:50|||||||||29
1750772820000|2025-06-24 13:47:00|||||||||78
1750772830000|2025-06-24 13:47:10|||||||||27
1750772840000|2025-06-24 13:47:20|||||||||176
1750772850000|2025-06-24 13:47:30|||||||||53
1750772860000|2025-06-24 13:47:40|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|39
1750772870000|2025-06-24 13:47:50|||||||||14
1750772880000|2025-06-24 13:48:00|||||||||9
1750772890000|2025-06-24 13:48:10|||||||||34
1750772900000|2025-06-24 13:48:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|16
1750772910000|2025-06-24 13:48:30|||||||||4
1750772920000|2025-06-24 13:48:40|||||||||33
1750772930000|2025-06-24 13:48:50|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|50
1750772940000|2025-06-24 13:49:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|42
1750772950000|2025-06-24 13:49:10|||||||||42
1750772970000|2025-06-24 13:49:30|||||||||1
1750772980000|2025-06-24 13:49:40|||||||||31
1750772990000|2025-06-24 13:49:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|6
1750773000000|2025-06-24 13:50:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|500
1750773010000|2025-06-24 13:50:10|||||||||7
1750773020000|2025-06-24 13:50:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1750773030000|2025-06-24 13:50:30|||||||||28
1750773040000|2025-06-24 13:50:40|||||||||57
1750773050000|2025-06-24 13:50:50|||||||||16
1750773060000|2025-06-24 13:51:00|||||||||71
1750773070000|2025-06-24 13:51:10|||||||||11
1750773080000|2025-06-24 13:51:20|||||||||14
1750773090000|2025-06-24 13:51:30|||||||||77
1750773100000|2025-06-24 13:51:40|||||||||76
1750773110000|2025-06-24 13:51:50|||||||||1
1750773120000|2025-06-24 13:52:00|||||||||2
1750773130000|2025-06-24 13:52:10|||||||||9
1750773140000|2025-06-24 13:52:20|||||||||28
1750773150000|2025-06-24 13:52:30|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|22
1750773160000|2025-06-24 13:52:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|62
1750773180000|2025-06-24 13:53:00|||||||||8
1750773190000|2025-06-24 13:53:10|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|56
1750773200000|2025-06-24 13:53:20|||||||||7
1750773210000|2025-06-24 13:53:30|||||||||25
1750773220000|2025-06-24 13:53:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|91
1750773240000|2025-06-24 13:54:00|||||||||1
1750773250000|2025-06-24 13:54:10|||||||||10
1750773260000|2025-06-24 13:54:20|||||||||1
1750773270000|2025-06-24 13:54:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|56
1750773280000|2025-06-24 13:54:40|||||||||26
1750773290000|2025-06-24 13:54:50|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|30
1750773300000|2025-06-24 13:55:00|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|32
1750773310000|2025-06-24 13:55:10|||||||||10
1750773320000|2025-06-24 13:55:20|||||||||11
1750773330000|2025-06-24 13:55:30|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|63
1750773340000|2025-06-24 13:55:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|72
1750773350000|2025-06-24 13:55:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|6
1750773360000|2025-06-24 13:56:00|||||||||3
1750773370000|2025-06-24 13:56:10|||||||||9
1750773380000|2025-06-24 13:56:20|||||||||14
1750773390000|2025-06-24 13:56:30|||||||||15
1750773400000|2025-06-24 13:56:40|||||||||12
1750773410000|2025-06-24 13:56:50|||||||||13
1750773420000|2025-06-24 13:57:00|||||||||5
1750773430000|2025-06-24 13:57:10|||||||||12
1750773440000|2025-06-24 13:57:20|||||||||18
1750773450000|2025-06-24 13:57:30|||||||||19
1750773460000|2025-06-24 13:57:40|||||||||19
1750773470000|2025-06-24 13:57:50|||||||||15
1750773480000|2025-06-24 13:58:00|||||||||12
1750773490000|2025-06-24 13:58:10|||||||||16
1750773500000|2025-06-24 13:58:20|||||||||4
1750773510000|2025-06-24 13:58:30|||||||||17
1750773520000|2025-06-24 13:58:40|||||||||16
1750773530000|2025-06-24 13:58:50|||||||||14
1750773540000|2025-06-24 13:59:00|||||||||21
1750773550000|2025-06-24 13:59:10|||||||||18
1750773560000|2025-06-24 13:59:20|||||||||22
1750773570000|2025-06-24 13:59:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|32
1750773580000|2025-06-24 13:59:40|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|62
1750773590000|2025-06-24 13:59:50|||||||||14
1750773600000|2025-06-24 14:00:00|||||||||13
1750773610000|2025-06-24 14:00:10|||||||||2
1750773620000|2025-06-24 14:00:20|||||||||11
1750773630000|2025-06-24 14:00:30|19.95|19.79|19.96|19.8|19.96|19.8|19.93|19.77|26
1750773640000|2025-06-24 14:00:40|||||||||11
1750773650000|2025-06-24 14:00:50|||||||||11
1750773660000|2025-06-24 14:01:00|||||||||18
1750773670000|2025-06-24 14:01:10|||||||||12
1750773680000|2025-06-24 14:01:20|||||||||6
1750773690000|2025-06-24 14:01:30|||||||||16
1750773700000|2025-06-24 14:01:40|||||||||14
1750773710000|2025-06-24 14:01:50|||||||||5
1750773720000|2025-06-24 14:02:00|||||||||32
1750773730000|2025-06-24 14:02:10|||||||||10
1750773740000|2025-06-24 14:02:20|||||||||28
1750773750000|2025-06-24 14:02:30|||||||||16
1750773760000|2025-06-24 14:02:40|||||||||13
1750773770000|2025-06-24 14:02:50|||||||||15
1750773780000|2025-06-24 14:03:00|||||||||18
1750773790000|2025-06-24 14:03:10|||||||||57
1750773800000|2025-06-24 14:03:20|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|125
1750773810000|2025-06-24 14:03:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|38
1750773820000|2025-06-24 14:03:40|||||||||5
1750773830000|2025-06-24 14:03:50|||||||||27
1750773840000|2025-06-24 14:04:00|||||||||15
1750773850000|2025-06-24 14:04:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|168
1750773860000|2025-06-24 14:04:20|||||||||6
1750773870000|2025-06-24 14:04:30|||||||||31
1750773880000|2025-06-24 14:04:40|||||||||12
1750773890000|2025-06-24 14:04:50|||||||||11
1750773900000|2025-06-24 14:05:00|||||||||4
1750773910000|2025-06-24 14:05:10|||||||||38
1750773920000|2025-06-24 14:05:20|||||||||15
1750773930000|2025-06-24 14:05:30|||||||||4
1750773940000|2025-06-24 14:05:40|||||||||34
1750773950000|2025-06-24 14:05:50|||||||||13
1750773960000|2025-06-24 14:06:00|||||||||9
1750773970000|2025-06-24 14:06:10|||||||||2
1750773980000|2025-06-24 14:06:20|||||||||3
1750773990000|2025-06-24 14:06:30|||||||||27
1750774000000|2025-06-24 14:06:40|||||||||3
1750774010000|2025-06-24 14:06:50|||||||||7
1750774020000|2025-06-24 14:07:00|||||||||8
1750774030000|2025-06-24 14:07:10|||||||||25
1750774040000|2025-06-24 14:07:20|||||||||27
1750774050000|2025-06-24 14:07:30|||||||||19
1750774060000|2025-06-24 14:07:40|||||||||14
1750774080000|2025-06-24 14:08:00|||||||||1
1750774090000|2025-06-24 14:08:10|||||||||3
1750774100000|2025-06-24 14:08:20|||||||||6
1750774110000|2025-06-24 14:08:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|28
1750774120000|2025-06-24 14:08:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|12
1750774130000|2025-06-24 14:08:50|19.91|19.75|19.95|19.79|19.96|19.8|19.91|19.75|51
1750774140000|2025-06-24 14:09:00|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|8
1750774150000|2025-06-24 14:09:10|||||||||3
1750774160000|2025-06-24 14:09:20|||||||||17
1750774170000|2025-06-24 14:09:30|||||||||2
1750774180000|2025-06-24 14:09:40|||||||||2
1750774190000|2025-06-24 14:09:50|||||||||3
1750774200000|2025-06-24 14:10:00|||||||||43
1750774210000|2025-06-24 14:10:10|||||||||10
1750774220000|2025-06-24 14:10:20|||||||||8
1750774230000|2025-06-24 14:10:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|190
1750774240000|2025-06-24 14:10:40|||||||||8
1750774250000|2025-06-24 14:10:50|||||||||25
1750774260000|2025-06-24 14:11:00|||||||||5
1750774270000|2025-06-24 14:11:10|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|104
1750774280000|2025-06-24 14:11:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|32
1750774290000|2025-06-24 14:11:30|||||||||5
1750774300000|2025-06-24 14:11:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|9
1750774320000|2025-06-24 14:12:00|||||||||1
1750774330000|2025-06-24 14:12:10|||||||||9
1750774340000|2025-06-24 14:12:20|||||||||1
1750774350000|2025-06-24 14:12:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|9
1750774360000|2025-06-24 14:12:40|||||||||10
1750774380000|2025-06-24 14:13:00|||||||||3
1750774390000|2025-06-24 14:13:10|||||||||17
1750774410000|2025-06-24 14:13:30|||||||||11
1750774420000|2025-06-24 14:13:40|||||||||14
1750774430000|2025-06-24 14:13:50|||||||||11
1750774440000|2025-06-24 14:14:00|||||||||1
1750774450000|2025-06-24 14:14:10|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|131
1750774470000|2025-06-24 14:14:30|||||||||3
1750774490000|2025-06-24 14:14:50|||||||||14
1750774500000|2025-06-24 14:15:00|||||||||2
1750774510000|2025-06-24 14:15:10|||||||||10
1750774520000|2025-06-24 14:15:20|||||||||12
1750774530000|2025-06-24 14:15:30|||||||||2
1750774540000|2025-06-24 14:15:40|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|45
1750774550000|2025-06-24 14:15:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|5
1750774560000|2025-06-24 14:16:00|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|6
1750774570000|2025-06-24 14:16:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|97
1750774580000|2025-06-24 14:16:20|||||||||3
1750774590000|2025-06-24 14:16:30|||||||||21
1750774600000|2025-06-24 14:16:40|||||||||2
1750774610000|2025-06-24 14:16:50|||||||||3
1750774620000|2025-06-24 14:17:00|||||||||1
1750774630000|2025-06-24 14:17:10|||||||||11
1750774650000|2025-06-24 14:17:30|||||||||3
1750774660000|2025-06-24 14:17:40|||||||||1
1750774670000|2025-06-24 14:17:50|||||||||60
1750774680000|2025-06-24 14:18:00|||||||||10
1750774690000|2025-06-24 14:18:10|||||||||2
1750774700000|2025-06-24 14:18:20|||||||||8
1750774710000|2025-06-24 14:18:30|||||||||51
1750774720000|2025-06-24 14:18:40|||||||||12
1750774730000|2025-06-24 14:18:50|||||||||3
1750774740000|2025-06-24 14:19:00|||||||||29
1750774750000|2025-06-24 14:19:10|||||||||11
1750774760000|2025-06-24 14:19:20|||||||||8
1750774770000|2025-06-24 14:19:30|||||||||2
1750774780000|2025-06-24 14:19:40|||||||||8
1750774790000|2025-06-24 14:19:50|||||||||17
1750774800000|2025-06-24 14:20:00|||||||||62
1750774810000|2025-06-24 14:20:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1750774820000|2025-06-24 14:20:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1750774830000|2025-06-24 14:20:30|||||||||10
1750774840000|2025-06-24 14:20:40|||||||||16
1750774850000|2025-06-24 14:20:50|||||||||6
1750774860000|2025-06-24 14:21:00|||||||||3
1750774870000|2025-06-24 14:21:10|||||||||9
1750774880000|2025-06-24 14:21:20|||||||||22
1750774890000|2025-06-24 14:21:30|||||||||13
1750774900000|2025-06-24 14:21:40|||||||||8
1750774910000|2025-06-24 14:21:50|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|145
1750774930000|2025-06-24 14:22:10|||||||||38
1750774940000|2025-06-24 14:22:20|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|16
1750774950000|2025-06-24 14:22:30|||||||||14
1750774960000|2025-06-24 14:22:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|25
1750774970000|2025-06-24 14:22:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|15
1750774980000|2025-06-24 14:23:00|||||||||1
1750774990000|2025-06-24 14:23:10|||||||||6
1750775000000|2025-06-24 14:23:20|||||||||4
1750775010000|2025-06-24 14:23:30|||||||||7
1750775020000|2025-06-24 14:23:40|||||||||11
1750775030000|2025-06-24 14:23:50|||||||||12
1750775040000|2025-06-24 14:24:00|||||||||3
1750775050000|2025-06-24 14:24:10|||||||||8
1750775060000|2025-06-24 14:24:20|||||||||9
1750775070000|2025-06-24 14:24:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|63
1750775080000|2025-06-24 14:24:40|||||||||66
1750775090000|2025-06-24 14:24:50|||||||||12
1750775100000|2025-06-24 14:25:00|||||||||21
1750775110000|2025-06-24 14:25:10|||||||||22
1750775120000|2025-06-24 14:25:20|||||||||14
1750775130000|2025-06-24 14:25:30|||||||||3
1750775140000|2025-06-24 14:25:40|||||||||30
1750775150000|2025-06-24 14:25:50|||||||||20
1750775160000|2025-06-24 14:26:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|72
1750775170000|2025-06-24 14:26:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1750775180000|2025-06-24 14:26:20|||||||||10
1750775190000|2025-06-24 14:26:30|||||||||1
1750775200000|2025-06-24 14:26:40|||||||||11
1750775210000|2025-06-24 14:26:50|||||||||124
1750775220000|2025-06-24 14:27:00|||||||||20
1750775230000|2025-06-24 14:27:10|||||||||17
1750775240000|2025-06-24 14:27:20|||||||||1
1750775250000|2025-06-24 14:27:30|||||||||10
1750775260000|2025-06-24 14:27:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|271
1750775270000|2025-06-24 14:27:50|||||||||5
1750775280000|2025-06-24 14:28:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|26
1750775290000|2025-06-24 14:28:10|||||||||13
1750775300000|2025-06-24 14:28:20|||||||||9
1750775320000|2025-06-24 14:28:40|||||||||11
1750775330000|2025-06-24 14:28:50|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|92
1750775340000|2025-06-24 14:29:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|56
1750775350000|2025-06-24 14:29:10|||||||||25
1750775360000|2025-06-24 14:29:20|||||||||15
1750775370000|2025-06-24 14:29:30|||||||||3
1750775380000|2025-06-24 14:29:40|||||||||19
1750775390000|2025-06-24 14:29:50|||||||||42
1750775400000|2025-06-24 14:30:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|98
1750775410000|2025-06-24 14:30:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|20
1750775420000|2025-06-24 14:30:20|||||||||36
1750775440000|2025-06-24 14:30:40|||||||||8
1750775450000|2025-06-24 14:30:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|113
1750775460000|2025-06-24 14:31:00|||||||||3
1750775470000|2025-06-24 14:31:10|||||||||17
1750775480000|2025-06-24 14:31:20|||||||||33
1750775500000|2025-06-24 14:31:40|||||||||3
1750775510000|2025-06-24 14:31:50|||||||||4
1750775520000|2025-06-24 14:32:00|||||||||1
1750775530000|2025-06-24 14:32:10|||||||||6
1750775540000|2025-06-24 14:32:20|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|48
1750775550000|2025-06-24 14:32:30|||||||||4
1750775560000|2025-06-24 14:32:40|||||||||5
1750775570000|2025-06-24 14:32:50|||||||||33
1750775580000|2025-06-24 14:33:00|||||||||20
1750775590000|2025-06-24 14:33:10|||||||||51
1750775600000|2025-06-24 14:33:20|||||||||1
1750775610000|2025-06-24 14:33:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|22
1750775620000|2025-06-24 14:33:40|||||||||7
1750775630000|2025-06-24 14:33:50|||||||||8
1750775640000|2025-06-24 14:34:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|5
1750775650000|2025-06-24 14:34:10|||||||||1
1750775660000|2025-06-24 14:34:20|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|9
1750775670000|2025-06-24 14:34:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1750775680000|2025-06-24 14:34:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1750775690000|2025-06-24 14:34:50|||||||||27
1750775700000|2025-06-24 14:35:00|||||||||8
1750775710000|2025-06-24 14:35:10|||||||||6
1750775720000|2025-06-24 14:35:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|61
1750775730000|2025-06-24 14:35:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|92
1750775740000|2025-06-24 14:35:40|||||||||1
1750775750000|2025-06-24 14:35:50|||||||||3
1750775760000|2025-06-24 14:36:00|||||||||1
1750775770000|2025-06-24 14:36:10|||||||||3
1750775780000|2025-06-24 14:36:20|||||||||1
1750775800000|2025-06-24 14:36:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1750775810000|2025-06-24 14:36:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|24
1750775820000|2025-06-24 14:37:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1750775830000|2025-06-24 14:37:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1750775860000|2025-06-24 14:37:40|||||||||1
1750775870000|2025-06-24 14:37:50|||||||||1
1750775880000|2025-06-24 14:38:00|||||||||6
1750775890000|2025-06-24 14:38:10|||||||||1
1750775910000|2025-06-24 14:38:30|||||||||5
1750775920000|2025-06-24 14:38:40|||||||||4
1750775930000|2025-06-24 14:38:50|||||||||3
1750775940000|2025-06-24 14:39:00|||||||||1
1750775950000|2025-06-24 14:39:10|||||||||1
1750775970000|2025-06-24 14:39:30|||||||||2
1750775980000|2025-06-24 14:39:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|75
1750775990000|2025-06-24 14:39:50|||||||||38
1750776000000|2025-06-24 14:40:00|||||||||1
1750776010000|2025-06-24 14:40:10|||||||||3
1750776020000|2025-06-24 14:40:20|||||||||3
1750776030000|2025-06-24 14:40:30|||||||||3
1750776040000|2025-06-24 14:40:40|||||||||19
1750776050000|2025-06-24 14:40:50|||||||||7
1750776060000|2025-06-24 14:41:00|||||||||3
1750776070000|2025-06-24 14:41:10|||||||||5
1750776080000|2025-06-24 14:41:20|||||||||4
1750776090000|2025-06-24 14:41:30|||||||||14
1750776100000|2025-06-24 14:41:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|67
1750776110000|2025-06-24 14:41:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1750776120000|2025-06-24 14:42:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|26
1750776130000|2025-06-24 14:42:10|||||||||5
1750776140000|2025-06-24 14:42:20|||||||||1
1750776150000|2025-06-24 14:42:30|||||||||4
1750776160000|2025-06-24 14:42:40|||||||||1
1750776170000|2025-06-24 14:42:50|||||||||4
1750776180000|2025-06-24 14:43:00|||||||||1
1750776200000|2025-06-24 14:43:20|||||||||1
1750776210000|2025-06-24 14:43:30|||||||||1
1750776220000|2025-06-24 14:43:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1750776230000|2025-06-24 14:43:50|||||||||24
1750776240000|2025-06-24 14:44:00|||||||||7
1750776250000|2025-06-24 14:44:10|||||||||4
1750776260000|2025-06-24 14:44:20|||||||||24
1750776270000|2025-06-24 14:44:30|||||||||2
1750776280000|2025-06-24 14:44:40|||||||||50
1750776290000|2025-06-24 14:44:50|||||||||26
1750776300000|2025-06-24 14:45:00|||||||||13
1750776310000|2025-06-24 14:45:10|||||||||13
1750776320000|2025-06-24 14:45:20|||||||||23
1750776330000|2025-06-24 14:45:30|||||||||3
1750776340000|2025-06-24 14:45:40|||||||||1
1750776360000|2025-06-24 14:46:00|||||||||12
1750776370000|2025-06-24 14:46:10|||||||||11
1750776380000|2025-06-24 14:46:20|||||||||5
1750776390000|2025-06-24 14:46:30|||||||||12
1750776400000|2025-06-24 14:46:40|||||||||9
1750776410000|2025-06-24 14:46:50|||||||||1
1750776420000|2025-06-24 14:47:00|||||||||9
1750776430000|2025-06-24 14:47:10|||||||||1
1750776440000|2025-06-24 14:47:20|||||||||2
1750776450000|2025-06-24 14:47:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1750776470000|2025-06-24 14:47:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1750776480000|2025-06-24 14:48:00|||||||||2
1750776490000|2025-06-24 14:48:10|||||||||1
1750776500000|2025-06-24 14:48:20|||||||||4
1750776510000|2025-06-24 14:48:30|||||||||95
1750776520000|2025-06-24 14:48:40|||||||||1
1750776530000|2025-06-24 14:48:50|||||||||6
1750776540000|2025-06-24 14:49:00|||||||||3
1750776550000|2025-06-24 14:49:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|1
1750776570000|2025-06-24 14:49:30|||||||||5
1750776600000|2025-06-24 14:50:00|||||||||2
1750776610000|2025-06-24 14:50:10|||||||||3
1750776630000|2025-06-24 14:50:30|||||||||2
1750776640000|2025-06-24 14:50:40|||||||||11
1750776650000|2025-06-24 14:50:50|||||||||10
1750776660000|2025-06-24 14:51:00|||||||||5
1750776670000|2025-06-24 14:51:10|||||||||10
1750776680000|2025-06-24 14:51:20|||||||||5
1750776690000|2025-06-24 14:51:30|||||||||8
1750776700000|2025-06-24 14:51:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|31
1750776710000|2025-06-24 14:51:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1750776720000|2025-06-24 14:52:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|31
1750776730000|2025-06-24 14:52:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|42
1750776740000|2025-06-24 14:52:20|||||||||10
1750776750000|2025-06-24 14:52:30|||||||||2
1750776760000|2025-06-24 14:52:40|||||||||2
1750776770000|2025-06-24 14:52:50|||||||||12
1750776780000|2025-06-24 14:53:00|||||||||2
1750776790000|2025-06-24 14:53:10|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|125
1750776800000|2025-06-24 14:53:20|||||||||5
1750776810000|2025-06-24 14:53:30|||||||||9
1750776820000|2025-06-24 14:53:40|||||||||3
1750776830000|2025-06-24 14:53:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|30
1750776840000|2025-06-24 14:54:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|11
1750776850000|2025-06-24 14:54:10|||||||||1
1750776870000|2025-06-24 14:54:30|||||||||2
1750776880000|2025-06-24 14:54:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|29
1750776890000|2025-06-24 14:54:50|||||||||8
1750776900000|2025-06-24 14:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|45
1750776910000|2025-06-24 14:55:10|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|57
1750776920000|2025-06-24 14:55:20|||||||||1
1750776930000|2025-06-24 14:55:30|||||||||2
1750776940000|2025-06-24 14:55:40|||||||||1
1750776950000|2025-06-24 14:55:50|||||||||1
1750776960000|2025-06-24 14:56:00|||||||||3
1750776970000|2025-06-24 14:56:10|||||||||1
1750776980000|2025-06-24 14:56:20|||||||||2
1750776990000|2025-06-24 14:56:30|||||||||9
1750777010000|2025-06-24 14:56:50|||||||||3
1750777020000|2025-06-24 14:57:00|||||||||2
1750777030000|2025-06-24 14:57:10|||||||||3
1750777040000|2025-06-24 14:57:20|||||||||2
1750777050000|2025-06-24 14:57:30|||||||||3
1750777060000|2025-06-24 14:57:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|230
1750777070000|2025-06-24 14:57:50|||||||||1
1750777080000|2025-06-24 14:58:00|||||||||2
1750777090000|2025-06-24 14:58:10|||||||||3
1750777100000|2025-06-24 14:58:20|||||||||4
1750777110000|2025-06-24 14:58:30|||||||||4
1750777120000|2025-06-24 14:58:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|38
1750777130000|2025-06-24 14:58:50|||||||||1
1750777140000|2025-06-24 14:59:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|172
1750777150000|2025-06-24 14:59:10|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|86
1750777160000|2025-06-24 14:59:20|19.89|19.73|19.89|19.73|19.93|19.77|19.89|19.73|12
1750777170000|2025-06-24 14:59:30|19.88|19.72|19.89|19.73|19.93|19.77|19.88|19.72|6
1750777180000|2025-06-24 14:59:40|||||||||1
1750777190000|2025-06-24 14:59:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|4
1750777200000|2025-06-24 15:00:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|77
1750777210000|2025-06-24 15:00:10|||||||||14
1750777220000|2025-06-24 15:00:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1750777230000|2025-06-24 15:00:30|||||||||2
1750777240000|2025-06-24 15:00:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|22
1750777250000|2025-06-24 15:00:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1750777260000|2025-06-24 15:01:00|||||||||2
1750777270000|2025-06-24 15:01:10|||||||||2
1750777280000|2025-06-24 15:01:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1750777290000|2025-06-24 15:01:30|||||||||1
1750777300000|2025-06-24 15:01:40|||||||||3
1750777310000|2025-06-24 15:01:50|||||||||3
1750777320000|2025-06-24 15:02:00|||||||||3
1750777330000|2025-06-24 15:02:10|||||||||3
1750777340000|2025-06-24 15:02:20|||||||||4
1750777350000|2025-06-24 15:02:30|||||||||2
1750777360000|2025-06-24 15:02:40|||||||||7
1750777370000|2025-06-24 15:02:50|||||||||8
1750777380000|2025-06-24 15:03:00|||||||||4
1750777390000|2025-06-24 15:03:10|||||||||5
1750777400000|2025-06-24 15:03:20|||||||||1
1750777410000|2025-06-24 15:03:30|||||||||14
1750777420000|2025-06-24 15:03:40|||||||||7
1750777430000|2025-06-24 15:03:50|||||||||28
1750777440000|2025-06-24 15:04:00|||||||||1
1750777450000|2025-06-24 15:04:10|||||||||6
1750777460000|2025-06-24 15:04:20|||||||||3
1750777470000|2025-06-24 15:04:30|||||||||4
1750777480000|2025-06-24 15:04:40|||||||||1
1750777490000|2025-06-24 15:04:50|||||||||4
1750777500000|2025-06-24 15:05:00|||||||||2
1750777510000|2025-06-24 15:05:10|||||||||3
1750777520000|2025-06-24 15:05:20|||||||||3
1750777530000|2025-06-24 15:05:30|||||||||5
1750777540000|2025-06-24 15:05:40|||||||||2
1750777550000|2025-06-24 15:05:50|||||||||3
1750777560000|2025-06-24 15:06:00|||||||||5
1750777570000|2025-06-24 15:06:10|||||||||2
1750777580000|2025-06-24 15:06:20|||||||||2
1750777590000|2025-06-24 15:06:30|||||||||7
1750777600000|2025-06-24 15:06:40|||||||||8
1750777610000|2025-06-24 15:06:50|||||||||2
1750777620000|2025-06-24 15:07:00|||||||||3
1750777630000|2025-06-24 15:07:10|||||||||3
1750777640000|2025-06-24 15:07:20|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|129
1750777650000|2025-06-24 15:07:30|||||||||3
1750777660000|2025-06-24 15:07:40|||||||||2
1750777670000|2025-06-24 15:07:50|||||||||1
1750777680000|2025-06-24 15:08:00|||||||||1
1750777690000|2025-06-24 15:08:10|||||||||3
1750777700000|2025-06-24 15:08:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|68
1750777710000|2025-06-24 15:08:30|||||||||8
1750777720000|2025-06-24 15:08:40|||||||||1
1750777730000|2025-06-24 15:08:50|||||||||1
1750777740000|2025-06-24 15:09:00|||||||||1
1750777750000|2025-06-24 15:09:10|||||||||2
1750777760000|2025-06-24 15:09:20|||||||||1
1750777770000|2025-06-24 15:09:30|||||||||3
1750777780000|2025-06-24 15:09:40|||||||||2
1750777790000|2025-06-24 15:09:50|||||||||3
1750777800000|2025-06-24 15:10:00|||||||||4
1750777810000|2025-06-24 15:10:10|||||||||2
1750777820000|2025-06-24 15:10:20|||||||||1
1750777840000|2025-06-24 15:10:40|||||||||2
1750777850000|2025-06-24 15:10:50|||||||||2
1750777860000|2025-06-24 15:11:00|||||||||1
1750777880000|2025-06-24 15:11:20|||||||||3
1750777910000|2025-06-24 15:11:50|||||||||3
1750777920000|2025-06-24 15:12:00|||||||||2
1750777930000|2025-06-24 15:12:10|||||||||1
1750777940000|2025-06-24 15:12:20|||||||||2
1750777950000|2025-06-24 15:12:30|||||||||3
1750777960000|2025-06-24 15:12:40|||||||||1
1750777970000|2025-06-24 15:12:50|||||||||2
1750777980000|2025-06-24 15:13:00|||||||||11
1750777990000|2025-06-24 15:13:10|||||||||11
1750778000000|2025-06-24 15:13:20|||||||||5
1750778010000|2025-06-24 15:13:30|||||||||1
1750778020000|2025-06-24 15:13:40|||||||||1
1750778030000|2025-06-24 15:13:50|||||||||12
1750778040000|2025-06-24 15:14:00|||||||||2
1750778050000|2025-06-24 15:14:10|||||||||1
1750778060000|2025-06-24 15:14:20|||||||||12
1750778070000|2025-06-24 15:14:30|||||||||4
1750778090000|2025-06-24 15:14:50|||||||||12
1750778100000|2025-06-24 15:15:00|||||||||8
1750778130000|2025-06-24 15:15:30|||||||||18
1750778140000|2025-06-24 15:15:40|||||||||1
1750778150000|2025-06-24 15:15:50|||||||||8
1750778160000|2025-06-24 15:16:00|||||||||2
1750778170000|2025-06-24 15:16:10|||||||||4
1750778180000|2025-06-24 15:16:20|||||||||1
1750778190000|2025-06-24 15:16:30|||||||||18
1750778200000|2025-06-24 15:16:40|||||||||2
1750778220000|2025-06-24 15:17:00|||||||||2
1750778230000|2025-06-24 15:17:10|||||||||14
1750778240000|2025-06-24 15:17:20|||||||||3
1750778260000|2025-06-24 15:17:40|||||||||1
1750778270000|2025-06-24 15:17:50|||||||||3
1750778280000|2025-06-24 15:18:00|||||||||1
1750778290000|2025-06-24 15:18:10|||||||||35
1750778300000|2025-06-24 15:18:20|||||||||1
1750778310000|2025-06-24 15:18:30|||||||||1
1750778320000|2025-06-24 15:18:40|||||||||1
1750778330000|2025-06-24 15:18:50|||||||||1
1750778340000|2025-06-24 15:19:00|||||||||1
1750778350000|2025-06-24 15:19:10|||||||||25
1750778360000|2025-06-24 15:19:20|||||||||1
1750778370000|2025-06-24 15:19:30|||||||||118
1750778380000|2025-06-24 15:19:40|||||||||23
1750778400000|2025-06-24 15:20:00|||||||||1
1750778410000|2025-06-24 15:20:10|||||||||2
1750778420000|2025-06-24 15:20:20|||||||||1
1750778450000|2025-06-24 15:20:50|||||||||1
1750778460000|2025-06-24 15:21:00|||||||||2
1750778480000|2025-06-24 15:21:20|||||||||3
1750778500000|2025-06-24 15:21:40|||||||||2
1750778520000|2025-06-24 15:22:00|||||||||3
1750778530000|2025-06-24 15:22:10|||||||||2
1750778540000|2025-06-24 15:22:20|||||||||1
1750778550000|2025-06-24 15:22:30|||||||||2
1750778560000|2025-06-24 15:22:40|||||||||1
1750778570000|2025-06-24 15:22:50|||||||||1
1750778580000|2025-06-24 15:23:00|||||||||15
1750778600000|2025-06-24 15:23:20|19.87|19.71|19.87|19.71|19.88|19.72|19.85|19.69|109
1750778610000|2025-06-24 15:23:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1750778620000|2025-06-24 15:23:40|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|3
1750778630000|2025-06-24 15:23:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|34
1750778640000|2025-06-24 15:24:00|||||||||1
1750778650000|2025-06-24 15:24:10|||||||||5
1750778660000|2025-06-24 15:24:20|||||||||3
1750778670000|2025-06-24 15:24:30|||||||||1
1750778690000|2025-06-24 15:24:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|25
1750778700000|2025-06-24 15:25:00|||||||||9
1750778710000|2025-06-24 15:25:10|||||||||3
1750778770000|2025-06-24 15:26:10|||||||||1
1750778780000|2025-06-24 15:26:20|||||||||1
1750778790000|2025-06-24 15:26:30|||||||||1
1750778820000|2025-06-24 15:27:00|||||||||1
1750778830000|2025-06-24 15:27:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|113
1750778840000|2025-06-24 15:27:20|||||||||6
1750778860000|2025-06-24 15:27:40|||||||||2
1750778870000|2025-06-24 15:27:50|||||||||3
1750778920000|2025-06-24 15:28:40|||||||||2
1750778930000|2025-06-24 15:28:50|||||||||1
1750778950000|2025-06-24 15:29:10|||||||||3
1750778960000|2025-06-24 15:29:20|||||||||2
1750778970000|2025-06-24 15:29:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|26
1750778980000|2025-06-24 15:29:40|||||||||19
1750778990000|2025-06-24 15:29:50|||||||||5
1750779000000|2025-06-24 15:30:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|6
1750779010000|2025-06-24 15:30:10|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|53
1750779020000|2025-06-24 15:30:20|||||||||2
1750779030000|2025-06-24 15:30:30|||||||||5
1750779040000|2025-06-24 15:30:40|||||||||4
1750779050000|2025-06-24 15:30:50|||||||||3
1750779060000|2025-06-24 15:31:00|||||||||31
1750779080000|2025-06-24 15:31:20|||||||||6
1750779090000|2025-06-24 15:31:30|||||||||2
1750779110000|2025-06-24 15:31:50|||||||||1
1750779120000|2025-06-24 15:32:00|||||||||1
1750779140000|2025-06-24 15:32:20|||||||||2
1750779150000|2025-06-24 15:32:30|||||||||1
1750779160000|2025-06-24 15:32:40|||||||||1
1750779170000|2025-06-24 15:32:50|||||||||1
1750779180000|2025-06-24 15:33:00|||||||||2
1750779200000|2025-06-24 15:33:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1750779210000|2025-06-24 15:33:30|||||||||11
1750779220000|2025-06-24 15:33:40|||||||||3
1750779230000|2025-06-24 15:33:50|||||||||1
1750779240000|2025-06-24 15:34:00|||||||||43
1750779250000|2025-06-24 15:34:10|19.85|19.69|19.87|19.71|19.87|19.71|19.83|19.67|80
1750779260000|2025-06-24 15:34:20|||||||||2
1750779270000|2025-06-24 15:34:30|||||||||4
1750779280000|2025-06-24 15:34:40|||||||||1
1750779290000|2025-06-24 15:34:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1750779300000|2025-06-24 15:35:00|||||||||1
1750779310000|2025-06-24 15:35:10|||||||||4
1750779320000|2025-06-24 15:35:20|||||||||6
1750779330000|2025-06-24 15:35:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|143
1750779340000|2025-06-24 15:35:40|||||||||35
1750779350000|2025-06-24 15:35:50|||||||||3
1750779360000|2025-06-24 15:36:00|||||||||1
1750779370000|2025-06-24 15:36:10|||||||||1
1750779380000|2025-06-24 15:36:20|||||||||2
1750779390000|2025-06-24 15:36:30|||||||||3
1750779410000|2025-06-24 15:36:50|||||||||3
1750779420000|2025-06-24 15:37:00|||||||||1
1750779430000|2025-06-24 15:37:10|||||||||3
1750779440000|2025-06-24 15:37:20|||||||||2
1750779450000|2025-06-24 15:37:30|||||||||1
1750779460000|2025-06-24 15:37:40|||||||||5
1750779470000|2025-06-24 15:37:50|||||||||1
1750779480000|2025-06-24 15:38:00|||||||||44
1750779500000|2025-06-24 15:38:20|||||||||2
1750779510000|2025-06-24 15:38:30|||||||||3
1750779530000|2025-06-24 15:38:50|||||||||2
1750779540000|2025-06-24 15:39:00|||||||||1
1750779550000|2025-06-24 15:39:10|||||||||1
1750779560000|2025-06-24 15:39:20|||||||||1
1750779570000|2025-06-24 15:39:30|||||||||19
1750779580000|2025-06-24 15:39:40|||||||||18
1750779590000|2025-06-24 15:39:50|||||||||1
1750779600000|2025-06-24 15:40:00|||||||||4
1750779630000|2025-06-24 15:40:30|||||||||2
1750779640000|2025-06-24 15:40:40|||||||||2
1750779650000|2025-06-24 15:40:50|||||||||3
1750779660000|2025-06-24 15:41:00|||||||||2
1750779670000|2025-06-24 15:41:10|||||||||2
1750779680000|2025-06-24 15:41:20|||||||||2
1750779700000|2025-06-24 15:41:40|||||||||1
1750779710000|2025-06-24 15:41:50|||||||||2
1750779720000|2025-06-24 15:42:00|||||||||1
1750779740000|2025-06-24 15:42:20|||||||||3
1750779750000|2025-06-24 15:42:30|||||||||2
1750779760000|2025-06-24 15:42:40|||||||||4
1750779770000|2025-06-24 15:42:50|||||||||2
1750779780000|2025-06-24 15:43:00|||||||||1
1750779790000|2025-06-24 15:43:10|||||||||1
1750779810000|2025-06-24 15:43:30|||||||||3
1750779830000|2025-06-24 15:43:50|||||||||5
1750779840000|2025-06-24 15:44:00|||||||||7
1750779850000|2025-06-24 15:44:10|||||||||2
1750779860000|2025-06-24 15:44:20|||||||||1
1750779870000|2025-06-24 15:44:30|||||||||3
1750779880000|2025-06-24 15:44:40|||||||||2
1750779890000|2025-06-24 15:44:50|||||||||26
1750779900000|2025-06-24 15:45:00|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|87
1750779910000|2025-06-24 15:45:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|24
1750779920000|2025-06-24 15:45:20|19.81|19.65|19.83|19.67|19.83|19.67|19.79|19.63|55
1750779930000|2025-06-24 15:45:30|||||||||2
1750779940000|2025-06-24 15:45:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1750779950000|2025-06-24 15:45:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|32
1750779960000|2025-06-24 15:46:00|||||||||7
1750779970000|2025-06-24 15:46:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|28
1750779990000|2025-06-24 15:46:30|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|50
1750780000000|2025-06-24 15:46:40|||||||||2
1750780060000|2025-06-24 15:47:40|||||||||1
1750780100000|2025-06-24 15:48:20|||||||||1
1750780110000|2025-06-24 15:48:30|||||||||10
1750780130000|2025-06-24 15:48:50|||||||||1
1750780170000|2025-06-24 15:49:30|||||||||2
1750780180000|2025-06-24 15:49:40|||||||||1
1750780190000|2025-06-24 15:49:50|||||||||3
1750780270000|2025-06-24 15:51:10|||||||||1
1750780280000|2025-06-24 15:51:20|||||||||1
1750780290000|2025-06-24 15:51:30|||||||||5
1750780300000|2025-06-24 15:51:40|||||||||3
1750780320000|2025-06-24 15:52:00|||||||||1
1750780330000|2025-06-24 15:52:10|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|39
1750780340000|2025-06-24 15:52:20|||||||||2
1750780380000|2025-06-24 15:53:00|||||||||1
1750780430000|2025-06-24 15:53:50|||||||||16
1750780460000|2025-06-24 15:54:20|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|101
1750780480000|2025-06-24 15:54:40|||||||||1
1750780490000|2025-06-24 15:54:50|||||||||10
1750780520000|2025-06-24 15:55:20|||||||||1
1750780550000|2025-06-24 15:55:50|||||||||20
1750780560000|2025-06-24 15:56:00|||||||||5
1750780570000|2025-06-24 15:56:10|||||||||18
1750780590000|2025-06-24 15:56:30|||||||||2
1750780600000|2025-06-24 15:56:40|||||||||6
1750780610000|2025-06-24 15:56:50|||||||||2
1750780620000|2025-06-24 15:57:00|||||||||5
1750780630000|2025-06-24 15:57:10|||||||||2
1750780640000|2025-06-24 15:57:20|||||||||4
1750780650000|2025-06-24 15:57:30|||||||||1
1750780660000|2025-06-24 15:57:40|||||||||3
1750780670000|2025-06-24 15:57:50|||||||||2
1750780680000|2025-06-24 15:58:00|||||||||6
1750780690000|2025-06-24 15:58:10|||||||||2
1750780700000|2025-06-24 15:58:20|||||||||12
1750780710000|2025-06-24 15:58:30|||||||||3
1750780720000|2025-06-24 15:58:40|||||||||2
1750780730000|2025-06-24 15:58:50|||||||||2
1750780740000|2025-06-24 15:59:00|||||||||2
1750780750000|2025-06-24 15:59:10|||||||||4
1750780760000|2025-06-24 15:59:20|||||||||6
1750780770000|2025-06-24 15:59:30|||||||||2
1750780780000|2025-06-24 15:59:40|||||||||3
1750780790000|2025-06-24 15:59:50|||||||||30
1750780800000|2025-06-24 16:00:00|||||||||4
1750780810000|2025-06-24 16:00:10|||||||||5
1750780820000|2025-06-24 16:00:20|||||||||2
1750780830000|2025-06-24 16:00:30|||||||||4
1750780840000|2025-06-24 16:00:40|||||||||2
1750780850000|2025-06-24 16:00:50|||||||||3
1750780860000|2025-06-24 16:01:00|||||||||11
1750780870000|2025-06-24 16:01:10|||||||||2
1750780880000|2025-06-24 16:01:20|||||||||1
1750780900000|2025-06-24 16:01:40|||||||||5
1750780910000|2025-06-24 16:01:50|||||||||2
1750780920000|2025-06-24 16:02:00|||||||||20
1750780930000|2025-06-24 16:02:10|||||||||1
1750780940000|2025-06-24 16:02:20|||||||||2
1750780950000|2025-06-24 16:02:30|||||||||20
1750780960000|2025-06-24 16:02:40|||||||||2
1750780970000|2025-06-24 16:02:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|32
1750780980000|2025-06-24 16:03:00|||||||||3
1750780990000|2025-06-24 16:03:10|||||||||3
1750781000000|2025-06-24 16:03:20|||||||||4
1750781010000|2025-06-24 16:03:30|||||||||2
1750781030000|2025-06-24 16:03:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|8
1750781050000|2025-06-24 16:04:10|||||||||5
1750781060000|2025-06-24 16:04:20|||||||||5
1750781070000|2025-06-24 16:04:30|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|446
1750781080000|2025-06-24 16:04:40|||||||||35
1750781090000|2025-06-24 16:04:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|34
1750781100000|2025-06-24 16:05:00|||||||||8
1750781110000|2025-06-24 16:05:10|||||||||2
1750781130000|2025-06-24 16:05:30|||||||||2
1750781160000|2025-06-24 16:06:00|||||||||3
1750781170000|2025-06-24 16:06:10|||||||||1
1750781180000|2025-06-24 16:06:20|||||||||2
1750781200000|2025-06-24 16:06:40|||||||||1
1750781210000|2025-06-24 16:06:50|||||||||1
1750781220000|2025-06-24 16:07:00|||||||||2
1750781230000|2025-06-24 16:07:10|||||||||2
1750781250000|2025-06-24 16:07:30|||||||||2
1750781260000|2025-06-24 16:07:40|||||||||1
1750781270000|2025-06-24 16:07:50|||||||||2
1750781290000|2025-06-24 16:08:10|||||||||1
1750781300000|2025-06-24 16:08:20|||||||||1
1750781320000|2025-06-24 16:08:40|||||||||2
1750781330000|2025-06-24 16:08:50|||||||||2
1750781340000|2025-06-24 16:09:00|||||||||1
1750781370000|2025-06-24 16:09:30|||||||||2
1750781390000|2025-06-24 16:09:50|||||||||1
1750781400000|2025-06-24 16:10:00|||||||||2
1750781410000|2025-06-24 16:10:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|37
1750781420000|2025-06-24 16:10:20|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|56
1750781430000|2025-06-24 16:10:30|||||||||2
1750781440000|2025-06-24 16:10:40|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|85
1750781450000|2025-06-24 16:10:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|12
1750781460000|2025-06-24 16:11:00|||||||||4
1750781470000|2025-06-24 16:11:10|||||||||11
1750781480000|2025-06-24 16:11:20|||||||||10
1750781490000|2025-06-24 16:11:30|||||||||1
1750781500000|2025-06-24 16:11:40|||||||||12
1750781510000|2025-06-24 16:11:50|||||||||15
1750781520000|2025-06-24 16:12:00|||||||||8
1750781530000|2025-06-24 16:12:10|||||||||2
1750781540000|2025-06-24 16:12:20|||||||||4
1750781550000|2025-06-24 16:12:30|||||||||3
1750781560000|2025-06-24 16:12:40|||||||||14
1750781570000|2025-06-24 16:12:50|||||||||10
1750781580000|2025-06-24 16:13:00|||||||||2
1750781590000|2025-06-24 16:13:10|||||||||3
1750781600000|2025-06-24 16:13:20|||||||||1
1750781610000|2025-06-24 16:13:30|||||||||31
1750781630000|2025-06-24 16:13:50|||||||||11
1750781640000|2025-06-24 16:14:00|||||||||3
1750781650000|2025-06-24 16:14:10|||||||||1
1750781660000|2025-06-24 16:14:20|||||||||1
1750781670000|2025-06-24 16:14:30|||||||||1
1750781680000|2025-06-24 16:14:40|||||||||2
1750781690000|2025-06-24 16:14:50|||||||||3
1750781700000|2025-06-24 16:15:00|||||||||4
1750781710000|2025-06-24 16:15:10|||||||||2
1750781720000|2025-06-24 16:15:20|||||||||2
1750781730000|2025-06-24 16:15:30|||||||||2
1750781740000|2025-06-24 16:15:40|||||||||13
1750781750000|2025-06-24 16:15:50|||||||||1
1750781760000|2025-06-24 16:16:00|||||||||5
1750781770000|2025-06-24 16:16:10|||||||||5
1750781780000|2025-06-24 16:16:20|||||||||3
1750781790000|2025-06-24 16:16:30|||||||||4
1750781800000|2025-06-24 16:16:40|||||||||1
1750781810000|2025-06-24 16:16:50|||||||||3
1750781820000|2025-06-24 16:17:00|||||||||9
1750781830000|2025-06-24 16:17:10|||||||||2
1750781840000|2025-06-24 16:17:20|||||||||2
1750781850000|2025-06-24 16:17:30|||||||||8
1750781870000|2025-06-24 16:17:50|||||||||9
1750781880000|2025-06-24 16:18:00|||||||||1
1750781890000|2025-06-24 16:18:10|||||||||5
1750781900000|2025-06-24 16:18:20|||||||||2
1750781910000|2025-06-24 16:18:30|||||||||3
1750781920000|2025-06-24 16:18:40|||||||||4
1750781930000|2025-06-24 16:18:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|29
1750781940000|2025-06-24 16:19:00|||||||||3
1750781950000|2025-06-24 16:19:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|132
1750781960000|2025-06-24 16:19:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1750781970000|2025-06-24 16:19:30|||||||||9
1750781980000|2025-06-24 16:19:40|||||||||18
1750781990000|2025-06-24 16:19:50|||||||||1
1750782000000|2025-06-24 16:20:00|||||||||3
1750782010000|2025-06-24 16:20:10|||||||||4
1750782020000|2025-06-24 16:20:20|||||||||13
1750782030000|2025-06-24 16:20:30|||||||||1
1750782040000|2025-06-24 16:20:40|||||||||2
1750782050000|2025-06-24 16:20:50|||||||||11
1750782060000|2025-06-24 16:21:00|||||||||19
1750782070000|2025-06-24 16:21:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|66
1750782080000|2025-06-24 16:21:20|||||||||62
1750782090000|2025-06-24 16:21:30|||||||||1
1750782100000|2025-06-24 16:21:40|||||||||4
1750782110000|2025-06-24 16:21:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1750782120000|2025-06-24 16:22:00|||||||||1
1750782130000|2025-06-24 16:22:10|||||||||2
1750782140000|2025-06-24 16:22:20|||||||||1
1750782150000|2025-06-24 16:22:30|||||||||1
1750782160000|2025-06-24 16:22:40|||||||||7
1750782170000|2025-06-24 16:22:50|||||||||2
1750782180000|2025-06-24 16:23:00|||||||||1
1750782190000|2025-06-24 16:23:10|||||||||3
1750782200000|2025-06-24 16:23:20|||||||||26
1750782210000|2025-06-24 16:23:30|||||||||13
1750782220000|2025-06-24 16:23:40|||||||||4
1750782230000|2025-06-24 16:23:50|||||||||1
1750782240000|2025-06-24 16:24:00|||||||||1
1750782250000|2025-06-24 16:24:10|||||||||3
1750782260000|2025-06-24 16:24:20|||||||||1
1750782270000|2025-06-24 16:24:30|||||||||6
1750782280000|2025-06-24 16:24:40|||||||||2
1750782290000|2025-06-24 16:24:50|||||||||2
1750782300000|2025-06-24 16:25:00|||||||||2
1750782310000|2025-06-24 16:25:10|||||||||2
1750782330000|2025-06-24 16:25:30|||||||||25
1750782340000|2025-06-24 16:25:40|||||||||5
1750782350000|2025-06-24 16:25:50|||||||||1
1750782360000|2025-06-24 16:26:00|||||||||1
1750782370000|2025-06-24 16:26:10|||||||||4
1750782380000|2025-06-24 16:26:20|||||||||2
1750782390000|2025-06-24 16:26:30|||||||||1
1750782400000|2025-06-24 16:26:40|||||||||6
1750782410000|2025-06-24 16:26:50|||||||||31
1750782420000|2025-06-24 16:27:00|||||||||3
1750782430000|2025-06-24 16:27:10|||||||||2
1750782440000|2025-06-24 16:27:20|||||||||1
1750782460000|2025-06-24 16:27:40|||||||||4
1750782480000|2025-06-24 16:28:00|||||||||4
1750782490000|2025-06-24 16:28:10|||||||||2
1750782500000|2025-06-24 16:28:20|||||||||24
1750782510000|2025-06-24 16:28:30|||||||||2
1750782520000|2025-06-24 16:28:40|||||||||2
1750782530000|2025-06-24 16:28:50|||||||||3
1750782540000|2025-06-24 16:29:00|||||||||8
1750782550000|2025-06-24 16:29:10|||||||||47
1750782560000|2025-06-24 16:29:20|||||||||37
1750782570000|2025-06-24 16:29:30|||||||||1
1750782580000|2025-06-24 16:29:40|||||||||3
1750782590000|2025-06-24 16:29:50|||||||||2
1750782600000|2025-06-24 16:30:00|||||||||20
1750782610000|2025-06-24 16:30:10|||||||||9
1750782620000|2025-06-24 16:30:20|||||||||1
1750782640000|2025-06-24 16:30:40|||||||||3
1750782650000|2025-06-24 16:30:50|||||||||202
1750782660000|2025-06-24 16:31:00|||||||||11
1750782670000|2025-06-24 16:31:10|||||||||1
1750782680000|2025-06-24 16:31:20|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|30
1750782690000|2025-06-24 16:31:30|||||||||18
1750782700000|2025-06-24 16:31:40|||||||||3
1750782710000|2025-06-24 16:31:50|||||||||1
1750782720000|2025-06-24 16:32:00|||||||||3
1750782730000|2025-06-24 16:32:10|||||||||2
1750782740000|2025-06-24 16:32:20|||||||||9
1750782760000|2025-06-24 16:32:40|||||||||4
1750782770000|2025-06-24 16:32:50|||||||||5
1750782780000|2025-06-24 16:33:00|||||||||1
1750782790000|2025-06-24 16:33:10|||||||||2
1750782800000|2025-06-24 16:33:20|||||||||1
1750782810000|2025-06-24 16:33:30|||||||||1
1750782820000|2025-06-24 16:33:40|||||||||20
1750782830000|2025-06-24 16:33:50|||||||||7
1750782840000|2025-06-24 16:34:00|||||||||2
1750782850000|2025-06-24 16:34:10|||||||||100
1750782860000|2025-06-24 16:34:20|||||||||2
1750782870000|2025-06-24 16:34:30|||||||||9
1750782880000|2025-06-24 16:34:40|||||||||2
1750782910000|2025-06-24 16:35:10|||||||||3
1750782940000|2025-06-24 16:35:40|||||||||2
1750782950000|2025-06-24 16:35:50|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|101
1750782970000|2025-06-24 16:36:10|||||||||5
1750782990000|2025-06-24 16:36:30|||||||||19
1750783000000|2025-06-24 16:36:40|||||||||1
1750783010000|2025-06-24 16:36:50|||||||||2
1750783020000|2025-06-24 16:37:00|||||||||3
1750783030000|2025-06-24 16:37:10|||||||||3
1750783050000|2025-06-24 16:37:30|||||||||2
1750783060000|2025-06-24 16:37:40|||||||||25
1750783070000|2025-06-24 16:37:50|||||||||2
1750783090000|2025-06-24 16:38:10|||||||||5
1750783100000|2025-06-24 16:38:20|||||||||36
1750783110000|2025-06-24 16:38:30|||||||||6
1750783120000|2025-06-24 16:38:40|||||||||4
1750783130000|2025-06-24 16:38:50|||||||||3
1750783140000|2025-06-24 16:39:00|||||||||2
1750783150000|2025-06-24 16:39:10|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|71
1750783160000|2025-06-24 16:39:20|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|69
1750783170000|2025-06-24 16:39:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1750783180000|2025-06-24 16:39:40|||||||||8
1750783200000|2025-06-24 16:40:00|||||||||1
1750783210000|2025-06-24 16:40:10|||||||||2
1750783230000|2025-06-24 16:40:30|||||||||1
1750783240000|2025-06-24 16:40:40|||||||||13
1750783250000|2025-06-24 16:40:50|||||||||10
1750783270000|2025-06-24 16:41:10|||||||||2
1750783280000|2025-06-24 16:41:20|||||||||1
1750783290000|2025-06-24 16:41:30|||||||||26
1750783300000|2025-06-24 16:41:40|||||||||1
1750783310000|2025-06-24 16:41:50|||||||||6
1750783320000|2025-06-24 16:42:00|||||||||46
1750783330000|2025-06-24 16:42:10|||||||||6
1750783340000|2025-06-24 16:42:20|||||||||9
1750783350000|2025-06-24 16:42:30|||||||||3
1750783360000|2025-06-24 16:42:40|||||||||3
1750783370000|2025-06-24 16:42:50|||||||||2
1750783380000|2025-06-24 16:43:00|||||||||13
1750783390000|2025-06-24 16:43:10|||||||||28
1750783400000|2025-06-24 16:43:20|||||||||44
1750783410000|2025-06-24 16:43:30|||||||||35
1750783420000|2025-06-24 16:43:40|||||||||24
1750783440000|2025-06-24 16:44:00|||||||||15
1750783450000|2025-06-24 16:44:10|||||||||2
1750783460000|2025-06-24 16:44:20|||||||||4
1750783470000|2025-06-24 16:44:30|||||||||10
1750783480000|2025-06-24 16:44:40|||||||||2
1750783490000|2025-06-24 16:44:50|||||||||3
1750783500000|2025-06-24 16:45:00|||||||||16
1750783510000|2025-06-24 16:45:10|||||||||2
1750783520000|2025-06-24 16:45:20|||||||||19
1750783540000|2025-06-24 16:45:40|||||||||2
1750783550000|2025-06-24 16:45:50|||||||||6
1750783570000|2025-06-24 16:46:10|||||||||9
1750783580000|2025-06-24 16:46:20|||||||||2
1750783600000|2025-06-24 16:46:40|||||||||50
1750783610000|2025-06-24 16:46:50|||||||||4
1750783630000|2025-06-24 16:47:10|||||||||3
1750783640000|2025-06-24 16:47:20|||||||||10
1750783650000|2025-06-24 16:47:30|||||||||17
1750783660000|2025-06-24 16:47:40|||||||||1
1750783670000|2025-06-24 16:47:50|||||||||3
1750783690000|2025-06-24 16:48:10|||||||||4
1750783700000|2025-06-24 16:48:20|||||||||7
1750783710000|2025-06-24 16:48:30|||||||||105
1750783720000|2025-06-24 16:48:40|||||||||34
1750783730000|2025-06-24 16:48:50|||||||||36
1750783740000|2025-06-24 16:49:00|||||||||10
1750783750000|2025-06-24 16:49:10|||||||||41
1750783760000|2025-06-24 16:49:20|||||||||2
1750783770000|2025-06-24 16:49:30|||||||||10
1750783780000|2025-06-24 16:49:40|||||||||1
1750783790000|2025-06-24 16:49:50|||||||||11
1750783800000|2025-06-24 16:50:00|||||||||3
1750783810000|2025-06-24 16:50:10|||||||||27
1750783820000|2025-06-24 16:50:20|||||||||3
1750783830000|2025-06-24 16:50:30|||||||||14
1750783840000|2025-06-24 16:50:40|||||||||1
1750783850000|2025-06-24 16:50:50|||||||||28
1750783860000|2025-06-24 16:51:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|89
1750783870000|2025-06-24 16:51:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|186
1750783880000|2025-06-24 16:51:20|||||||||124
1750783890000|2025-06-24 16:51:30|||||||||1
1750783900000|2025-06-24 16:51:40|||||||||3
1750783910000|2025-06-24 16:51:50|||||||||2
1750783920000|2025-06-24 16:52:00|||||||||5
1750783930000|2025-06-24 16:52:10|||||||||2
1750783940000|2025-06-24 16:52:20|||||||||2
1750783950000|2025-06-24 16:52:30|||||||||1
1750783960000|2025-06-24 16:52:40|||||||||1
1750783970000|2025-06-24 16:52:50|||||||||1
1750783980000|2025-06-24 16:53:00|||||||||1
1750783990000|2025-06-24 16:53:10|||||||||1
1750784000000|2025-06-24 16:53:20|||||||||4
1750784010000|2025-06-24 16:53:30|||||||||1
1750784020000|2025-06-24 16:53:40|||||||||1
1750784030000|2025-06-24 16:53:50|||||||||1
1750784040000|2025-06-24 16:54:00|||||||||1
1750784050000|2025-06-24 16:54:10|||||||||2
1750784060000|2025-06-24 16:54:20|||||||||15
1750784080000|2025-06-24 16:54:40|||||||||4
1750784090000|2025-06-24 16:54:50|||||||||12
1750784100000|2025-06-24 16:55:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1750784110000|2025-06-24 16:55:10|||||||||1
1750784120000|2025-06-24 16:55:20|||||||||2
1750784130000|2025-06-24 16:55:30|||||||||1
1750784140000|2025-06-24 16:55:40|||||||||1
1750784150000|2025-06-24 16:55:50|||||||||2
1750784160000|2025-06-24 16:56:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1750784170000|2025-06-24 16:56:10|||||||||7
1750784180000|2025-06-24 16:56:20|||||||||3
1750784190000|2025-06-24 16:56:30|||||||||14
1750784200000|2025-06-24 16:56:40|||||||||1
1750784210000|2025-06-24 16:56:50|||||||||3
1750784230000|2025-06-24 16:57:10|||||||||6
1750784240000|2025-06-24 16:57:20|||||||||4
1750784260000|2025-06-24 16:57:40|||||||||4
1750784270000|2025-06-24 16:57:50|||||||||3
1750784290000|2025-06-24 16:58:10|||||||||2
1750784300000|2025-06-24 16:58:20|||||||||2
1750784310000|2025-06-24 16:58:30|||||||||3
1750784320000|2025-06-24 16:58:40|||||||||1
1750784330000|2025-06-24 16:58:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|74
1750784340000|2025-06-24 16:59:00|||||||||33
1750784350000|2025-06-24 16:59:10|||||||||176
1750784360000|2025-06-24 16:59:20|||||||||56
1750784370000|2025-06-24 16:59:30|||||||||2
1750784380000|2025-06-24 16:59:40|||||||||19
1750784390000|2025-06-24 16:59:50|||||||||5
1750784400000|2025-06-24 17:00:00|||||||||1
1750784420000|2025-06-24 17:00:20|||||||||1
1750784440000|2025-06-24 17:00:40|||||||||1
1750784450000|2025-06-24 17:00:50|||||||||3
1750784460000|2025-06-24 17:01:00|||||||||1
1750784480000|2025-06-24 17:01:20|||||||||4
1750784490000|2025-06-24 17:01:30|||||||||3
1750784500000|2025-06-24 17:01:40|||||||||2
1750784510000|2025-06-24 17:01:50|||||||||1
1750784520000|2025-06-24 17:02:00|||||||||2
1750784530000|2025-06-24 17:02:10|||||||||1
1750784540000|2025-06-24 17:02:20|||||||||4
1750784560000|2025-06-24 17:02:40|||||||||2
1750784570000|2025-06-24 17:02:50|||||||||7
1750784580000|2025-06-24 17:03:00|||||||||2
1750784590000|2025-06-24 17:03:10|||||||||3
1750784600000|2025-06-24 17:03:20|||||||||17
1750784610000|2025-06-24 17:03:30|||||||||1
1750784620000|2025-06-24 17:03:40|||||||||1
1750784630000|2025-06-24 17:03:50|||||||||6
1750784640000|2025-06-24 17:04:00|||||||||2
1750784650000|2025-06-24 17:04:10|||||||||7
1750784660000|2025-06-24 17:04:20|||||||||4
1750784680000|2025-06-24 17:04:40|||||||||2
1750784690000|2025-06-24 17:04:50|||||||||3
1750784700000|2025-06-24 17:05:00|||||||||2
1750784720000|2025-06-24 17:05:20|||||||||6
1750784730000|2025-06-24 17:05:30|||||||||3
1750784740000|2025-06-24 17:05:40|||||||||2
1750784750000|2025-06-24 17:05:50|||||||||1
1750784760000|2025-06-24 17:06:00|||||||||3
1750784770000|2025-06-24 17:06:10|||||||||6
1750784780000|2025-06-24 17:06:20|||||||||3
1750784790000|2025-06-24 17:06:30|||||||||13
1750784810000|2025-06-24 17:06:50|||||||||8
1750784840000|2025-06-24 17:07:20|||||||||3
1750784850000|2025-06-24 17:07:30|||||||||1
1750784860000|2025-06-24 17:07:40|||||||||1
1750784870000|2025-06-24 17:07:50|||||||||2
1750784900000|2025-06-24 17:08:20|||||||||17
1750784910000|2025-06-24 17:08:30|||||||||1
1750784920000|2025-06-24 17:08:40|||||||||2
1750784930000|2025-06-24 17:08:50|||||||||10
1750784940000|2025-06-24 17:09:00|||||||||2
1750784960000|2025-06-24 17:09:20|||||||||2
1750784970000|2025-06-24 17:09:30|||||||||2
1750784980000|2025-06-24 17:09:40|||||||||2
1750784990000|2025-06-24 17:09:50|||||||||4
1750785000000|2025-06-24 17:10:00|||||||||2
1750785010000|2025-06-24 17:10:10|||||||||2
1750785020000|2025-06-24 17:10:20|||||||||3
1750785030000|2025-06-24 17:10:30|||||||||2
1750785060000|2025-06-24 17:11:00|||||||||2
1750785080000|2025-06-24 17:11:20|||||||||1
1750785090000|2025-06-24 17:11:30|||||||||3
1750785110000|2025-06-24 17:11:50|||||||||1
1750785120000|2025-06-24 17:12:00|||||||||8
1750785140000|2025-06-24 17:12:20|||||||||13
1750785150000|2025-06-24 17:12:30|||||||||19
1750785160000|2025-06-24 17:12:40|||||||||99
1750785180000|2025-06-24 17:13:00|||||||||17
1750785190000|2025-06-24 17:13:10|||||||||4
1750785210000|2025-06-24 17:13:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|7
1750785220000|2025-06-24 17:13:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1750785240000|2025-06-24 17:14:00|||||||||1
1750785250000|2025-06-24 17:14:10|||||||||1
1750785260000|2025-06-24 17:14:20|||||||||40
1750785270000|2025-06-24 17:14:30|||||||||4
1750785280000|2025-06-24 17:14:40|||||||||4
1750785290000|2025-06-24 17:14:50|||||||||15
1750785300000|2025-06-24 17:15:00|||||||||4
1750785310000|2025-06-24 17:15:10|||||||||3
1750785340000|2025-06-24 17:15:40|||||||||93
1750785350000|2025-06-24 17:15:50|||||||||108
1750785360000|2025-06-24 17:16:00|||||||||1
1750785380000|2025-06-24 17:16:20|||||||||2
1750785400000|2025-06-24 17:16:40|||||||||38
1750785410000|2025-06-24 17:16:50|||||||||1
1750785430000|2025-06-24 17:17:10|||||||||2
1750785460000|2025-06-24 17:17:40|||||||||2
1750785470000|2025-06-24 17:17:50|||||||||2
1750785480000|2025-06-24 17:18:00|||||||||2
1750785520000|2025-06-24 17:18:40|||||||||2
1750785530000|2025-06-24 17:18:50|||||||||3
1750785540000|2025-06-24 17:19:00|||||||||4
1750785580000|2025-06-24 17:19:40|||||||||9
1750785600000|2025-06-24 17:20:00|||||||||5
1750785610000|2025-06-24 17:20:10|||||||||1
1750785620000|2025-06-24 17:20:20|||||||||25
1750785630000|2025-06-24 17:20:30|||||||||1
1750785650000|2025-06-24 17:20:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|31
1750785660000|2025-06-24 17:21:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1750785670000|2025-06-24 17:21:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1750785690000|2025-06-24 17:21:30|||||||||33
1750785700000|2025-06-24 17:21:40|||||||||3
1750785720000|2025-06-24 17:22:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1750785740000|2025-06-24 17:22:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1750785750000|2025-06-24 17:22:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1750785790000|2025-06-24 17:23:10|||||||||1
1750785800000|2025-06-24 17:23:20|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|111
1750785810000|2025-06-24 17:23:30|||||||||5
1750785870000|2025-06-24 17:24:30|||||||||5
1750785910000|2025-06-24 17:25:10|||||||||43
1750785920000|2025-06-24 17:25:20|||||||||5
1750785930000|2025-06-24 17:25:30|||||||||1
1750785940000|2025-06-24 17:25:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|33
1750785950000|2025-06-24 17:25:50|||||||||1
1750785960000|2025-06-24 17:26:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1750785970000|2025-06-24 17:26:10|||||||||7
1750785980000|2025-06-24 17:26:20|||||||||1
1750785990000|2025-06-24 17:26:30|||||||||1
1750786000000|2025-06-24 17:26:40|||||||||2
1750786010000|2025-06-24 17:26:50|||||||||2
1750786020000|2025-06-24 17:27:00|||||||||1
1750786040000|2025-06-24 17:27:20|||||||||1
1750786050000|2025-06-24 17:27:30|||||||||1
1750786060000|2025-06-24 17:27:40|||||||||6
1750786070000|2025-06-24 17:27:50|||||||||3
1750786080000|2025-06-24 17:28:00|||||||||1
1750786100000|2025-06-24 17:28:20|||||||||1
1750786110000|2025-06-24 17:28:30|||||||||2
1750786120000|2025-06-24 17:28:40|||||||||2
1750786130000|2025-06-24 17:28:50|||||||||1
1750786140000|2025-06-24 17:29:00|||||||||2
1750786160000|2025-06-24 17:29:20|||||||||21
1750786170000|2025-06-24 17:29:30|||||||||1
1750786180000|2025-06-24 17:29:40|||||||||1
1750786190000|2025-06-24 17:29:50|||||||||3
1750786200000|2025-06-24 17:30:00|||||||||1
1750786210000|2025-06-24 17:30:10|||||||||13
1750786220000|2025-06-24 17:30:20|||||||||2
1750786230000|2025-06-24 17:30:30|||||||||2
1750786240000|2025-06-24 17:30:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1750786250000|2025-06-24 17:30:50|||||||||1
1750786260000|2025-06-24 17:31:00|||||||||1
1750786270000|2025-06-24 17:31:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1750786280000|2025-06-24 17:31:20|||||||||1
1750786290000|2025-06-24 17:31:30|||||||||3
1750786300000|2025-06-24 17:31:40|||||||||7
1750786310000|2025-06-24 17:31:50|||||||||1
1750786320000|2025-06-24 17:32:00|||||||||87
1750786330000|2025-06-24 17:32:10|||||||||1
1750786340000|2025-06-24 17:32:20|||||||||5
1750786350000|2025-06-24 17:32:30|||||||||1
1750786360000|2025-06-24 17:32:40|||||||||1
1750786370000|2025-06-24 17:32:50|||||||||1
1750786380000|2025-06-24 17:33:00|||||||||1
1750786400000|2025-06-24 17:33:20|||||||||1
1750786410000|2025-06-24 17:33:30|||||||||2
1750786420000|2025-06-24 17:33:40|||||||||1
1750786430000|2025-06-24 17:33:50|||||||||1
1750786440000|2025-06-24 17:34:00|||||||||1
1750786450000|2025-06-24 17:34:10|||||||||3
1750786460000|2025-06-24 17:34:20|||||||||1
1750786470000|2025-06-24 17:34:30|||||||||9
1750786480000|2025-06-24 17:34:40|||||||||1
1750786490000|2025-06-24 17:34:50|||||||||1
1750786500000|2025-06-24 17:35:00|||||||||1
1750786510000|2025-06-24 17:35:10|||||||||1
1750786520000|2025-06-24 17:35:20|||||||||1
1750786530000|2025-06-24 17:35:30|||||||||2
1750786540000|2025-06-24 17:35:40|||||||||1
1750786550000|2025-06-24 17:35:50|||||||||2
1750786560000|2025-06-24 17:36:00|||||||||1
1750786570000|2025-06-24 17:36:10|||||||||1
1750786580000|2025-06-24 17:36:20|||||||||6
1750786590000|2025-06-24 17:36:30|||||||||2
1750786610000|2025-06-24 17:36:50|||||||||2
1750786620000|2025-06-24 17:37:00|||||||||1
1750786630000|2025-06-24 17:37:10|||||||||1
1750786640000|2025-06-24 17:37:20|||||||||1
1750786650000|2025-06-24 17:37:30|||||||||8
1750786660000|2025-06-24 17:37:40|||||||||11
1750786670000|2025-06-24 17:37:50|||||||||1
1750786680000|2025-06-24 17:38:00|||||||||1
1750786690000|2025-06-24 17:38:10|||||||||8
1750786700000|2025-06-24 17:38:20|||||||||1
1750786710000|2025-06-24 17:38:30|||||||||22
1750786720000|2025-06-24 17:38:40|||||||||2
1750786730000|2025-06-24 17:38:50|||||||||1
1750786740000|2025-06-24 17:39:00|||||||||6
1750786750000|2025-06-24 17:39:10|||||||||8
1750786760000|2025-06-24 17:39:20|||||||||1
1750786770000|2025-06-24 17:39:30|||||||||3
1750786780000|2025-06-24 17:39:40|||||||||1
1750786790000|2025-06-24 17:39:50|||||||||2
1750786800000|2025-06-24 17:40:00|||||||||8
1750786830000|2025-06-24 17:40:30|||||||||5
1750786840000|2025-06-24 17:40:40|||||||||2
1750786880000|2025-06-24 17:41:20|||||||||6
1750786900000|2025-06-24 17:41:40|||||||||4
1750786910000|2025-06-24 17:41:50|||||||||2
1750786930000|2025-06-24 17:42:10|||||||||5
1750786960000|2025-06-24 17:42:40|||||||||1
1750786970000|2025-06-24 17:42:50|||||||||1
1750786980000|2025-06-24 17:43:00|||||||||2
1750786990000|2025-06-24 17:43:10|||||||||7
1750787010000|2025-06-24 17:43:30|||||||||2
1750787020000|2025-06-24 17:43:40|||||||||3
1750787030000|2025-06-24 17:43:50|||||||||1
1750787070000|2025-06-24 17:44:30|||||||||2
1750787080000|2025-06-24 17:44:40|||||||||1
1750787090000|2025-06-24 17:44:50|||||||||20
1750787130000|2025-06-24 17:45:30|||||||||2
1750787140000|2025-06-24 17:45:40|||||||||1
1750787150000|2025-06-24 17:45:50|||||||||6
1750787160000|2025-06-24 17:46:00|||||||||25
1750787170000|2025-06-24 17:46:10|||||||||2
1750787180000|2025-06-24 17:46:20|||||||||5
1750787200000|2025-06-24 17:46:40|||||||||2
1750787230000|2025-06-24 17:47:10|||||||||9
1750787250000|2025-06-24 17:47:30|||||||||6
1750787270000|2025-06-24 17:47:50|||||||||5
1750787290000|2025-06-24 17:48:10|||||||||26
1750787320000|2025-06-24 17:48:40|||||||||1
1750787330000|2025-06-24 17:48:50|||||||||3
1750787340000|2025-06-24 17:49:00|||||||||12
1750787360000|2025-06-24 17:49:20|||||||||2
1750787380000|2025-06-24 17:49:40|||||||||1
1750787390000|2025-06-24 17:49:50|||||||||1
1750787410000|2025-06-24 17:50:10|||||||||2
1750787420000|2025-06-24 17:50:20|||||||||1
1750787440000|2025-06-24 17:50:40|||||||||1
1750787450000|2025-06-24 17:50:50|||||||||14
1750787480000|2025-06-24 17:51:20|||||||||32
1750787510000|2025-06-24 17:51:50|||||||||1
1750787520000|2025-06-24 17:52:00|||||||||16
1750787530000|2025-06-24 17:52:10|||||||||11
1750787570000|2025-06-24 17:52:50|||||||||6
1750787600000|2025-06-24 17:53:20|||||||||14
1750787630000|2025-06-24 17:53:50|||||||||1
1750787640000|2025-06-24 17:54:00|||||||||10
1750787650000|2025-06-24 17:54:10|||||||||8
1750787660000|2025-06-24 17:54:20|||||||||7
1750787670000|2025-06-24 17:54:30|||||||||4
1750787680000|2025-06-24 17:54:40|||||||||8
1750787690000|2025-06-24 17:54:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|109
1750787700000|2025-06-24 17:55:00|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|110
1750787710000|2025-06-24 17:55:10|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|12
1750787720000|2025-06-24 17:55:20|||||||||10
1750787760000|2025-06-24 17:56:00|||||||||1
1750787780000|2025-06-24 17:56:20|||||||||1
1750787790000|2025-06-24 17:56:30|||||||||2
1750787810000|2025-06-24 17:56:50|||||||||2
1750787820000|2025-06-24 17:57:00|||||||||2
1750787840000|2025-06-24 17:57:20|||||||||1
1750787870000|2025-06-24 17:57:50|||||||||5
1750787880000|2025-06-24 17:58:00|||||||||1
1750787910000|2025-06-24 17:58:30|||||||||4
1750787930000|2025-06-24 17:58:50|||||||||4
1750787940000|2025-06-24 17:59:00|||||||||1
1750787950000|2025-06-24 17:59:10|||||||||1
1750787960000|2025-06-24 17:59:20|||||||||5
1750787990000|2025-06-24 17:59:50|||||||||11
1750788000000|2025-06-24 18:00:00|||||||||1
1750788010000|2025-06-24 18:00:10|||||||||1
1750788020000|2025-06-24 18:00:20|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|163
1750788030000|2025-06-24 18:00:30|||||||||11
1750788040000|2025-06-24 18:00:40|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|56
1750788050000|2025-06-24 18:00:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1750788070000|2025-06-24 18:01:10|||||||||2
1750788080000|2025-06-24 18:01:20|||||||||5
1750788090000|2025-06-24 18:01:30|||||||||1
1750788100000|2025-06-24 18:01:40|||||||||1
1750788110000|2025-06-24 18:01:50|||||||||13
1750788120000|2025-06-24 18:02:00|||||||||1
1750788130000|2025-06-24 18:02:10|||||||||2
1750788140000|2025-06-24 18:02:20|||||||||1
1750788160000|2025-06-24 18:02:40|||||||||2
1750788170000|2025-06-24 18:02:50|||||||||1
1750788180000|2025-06-24 18:03:00|||||||||1
1750788190000|2025-06-24 18:03:10|||||||||1
1750788200000|2025-06-24 18:03:20|||||||||6
1750788210000|2025-06-24 18:03:30|||||||||1
1750788220000|2025-06-24 18:03:40|||||||||39
1750788230000|2025-06-24 18:03:50|||||||||1
1750788240000|2025-06-24 18:04:00|||||||||2
1750788250000|2025-06-24 18:04:10|||||||||41
1750788260000|2025-06-24 18:04:20|||||||||34
1750788270000|2025-06-24 18:04:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1750788280000|2025-06-24 18:04:40|||||||||2
1750788300000|2025-06-24 18:05:00|||||||||11
1750788310000|2025-06-24 18:05:10|||||||||1
1750788320000|2025-06-24 18:05:20|||||||||2
1750788340000|2025-06-24 18:05:40|||||||||1
1750788360000|2025-06-24 18:06:00|||||||||2
1750788370000|2025-06-24 18:06:10|||||||||2
1750788380000|2025-06-24 18:06:20|||||||||5
1750788390000|2025-06-24 18:06:30|||||||||1
1750788400000|2025-06-24 18:06:40|||||||||32
1750788410000|2025-06-24 18:06:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1750788420000|2025-06-24 18:07:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1750788440000|2025-06-24 18:07:20|||||||||1
1750788450000|2025-06-24 18:07:30|||||||||2
1750788460000|2025-06-24 18:07:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|46
1750788490000|2025-06-24 18:08:10|||||||||18
1750788500000|2025-06-24 18:08:20|||||||||1
1750788520000|2025-06-24 18:08:40|||||||||1
1750788540000|2025-06-24 18:09:00|||||||||4
1750788550000|2025-06-24 18:09:10|||||||||20
1750788560000|2025-06-24 18:09:20|||||||||2
1750788590000|2025-06-24 18:09:50|||||||||31
1750788620000|2025-06-24 18:10:20|||||||||1
1750788660000|2025-06-24 18:11:00|||||||||1
1750788670000|2025-06-24 18:11:10|||||||||7
1750788680000|2025-06-24 18:11:20|||||||||1
1750788690000|2025-06-24 18:11:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1750788720000|2025-06-24 18:12:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1750788730000|2025-06-24 18:12:10|||||||||24
1750788740000|2025-06-24 18:12:20|||||||||1
1750788750000|2025-06-24 18:12:30|||||||||1
1750788770000|2025-06-24 18:12:50|||||||||2
1750788810000|2025-06-24 18:13:30|||||||||1
1750788820000|2025-06-24 18:13:40|||||||||7
1750788870000|2025-06-24 18:14:30|||||||||1
1750788880000|2025-06-24 18:14:40|||||||||2
1750788890000|2025-06-24 18:14:50|||||||||1
1750788900000|2025-06-24 18:15:00|||||||||19
1750788910000|2025-06-24 18:15:10|||||||||7
1750788920000|2025-06-24 18:15:20|||||||||24
1750788950000|2025-06-24 18:15:50|||||||||23
1750788960000|2025-06-24 18:16:00|||||||||1
1750788970000|2025-06-24 18:16:10|||||||||36
1750788980000|2025-06-24 18:16:20|||||||||46
1750788990000|2025-06-24 18:16:30|||||||||1
1750789010000|2025-06-24 18:16:50|||||||||1
1750789030000|2025-06-24 18:17:10|||||||||1
1750789040000|2025-06-24 18:17:20|||||||||1
1750789050000|2025-06-24 18:17:30|||||||||6
1750789070000|2025-06-24 18:17:50|||||||||4
1750789110000|2025-06-24 18:18:30|||||||||1
1750789120000|2025-06-24 18:18:40|||||||||1
1750789130000|2025-06-24 18:18:50|||||||||5
1750789160000|2025-06-24 18:19:20|||||||||5
1750789170000|2025-06-24 18:19:30|||||||||1
1750789180000|2025-06-24 18:19:40|||||||||1
1750789200000|2025-06-24 18:20:00|||||||||1
1750789240000|2025-06-24 18:20:40|||||||||4
1750789270000|2025-06-24 18:21:10|||||||||1
1750789280000|2025-06-24 18:21:20|||||||||9
1750789290000|2025-06-24 18:21:30|||||||||51
1750789300000|2025-06-24 18:21:40|||||||||1
1750789340000|2025-06-24 18:22:20|||||||||3
1750789350000|2025-06-24 18:22:30|||||||||2
1750789360000|2025-06-24 18:22:40|||||||||2
1750789380000|2025-06-24 18:23:00|||||||||19
1750789390000|2025-06-24 18:23:10|||||||||1
1750789410000|2025-06-24 18:23:30|||||||||1
1750789420000|2025-06-24 18:23:40|||||||||12
1750789450000|2025-06-24 18:24:10|||||||||1
1750789460000|2025-06-24 18:24:20|||||||||1
1750789480000|2025-06-24 18:24:40|||||||||1
1750789500000|2025-06-24 18:25:00|||||||||1
1750789510000|2025-06-24 18:25:10|||||||||61
1750789520000|2025-06-24 18:25:20|||||||||1
1750789540000|2025-06-24 18:25:40|||||||||1
1750789560000|2025-06-24 18:26:00|||||||||4
1750789570000|2025-06-24 18:26:10|||||||||2
1750789580000|2025-06-24 18:26:20|||||||||1
1750789610000|2025-06-24 18:26:50|||||||||1
1750789620000|2025-06-24 18:27:00|||||||||3
1750789630000|2025-06-24 18:27:10|||||||||1
1750789650000|2025-06-24 18:27:30|||||||||1
1750789670000|2025-06-24 18:27:50|||||||||44
1750789680000|2025-06-24 18:28:00|||||||||17
1750789690000|2025-06-24 18:28:10|||||||||3
1750789720000|2025-06-24 18:28:40|||||||||1
1750789730000|2025-06-24 18:28:50|||||||||2
1750789740000|2025-06-24 18:29:00|||||||||8
1750789750000|2025-06-24 18:29:10|||||||||2
1750789760000|2025-06-24 18:29:20|||||||||2
1750789780000|2025-06-24 18:29:40|||||||||4
1750789790000|2025-06-24 18:29:50|||||||||6
1750789800000|2025-06-24 18:30:00|||||||||2
1750789810000|2025-06-24 18:30:10|||||||||33
1750789820000|2025-06-24 18:30:20|||||||||1
1750789850000|2025-06-24 18:30:50|||||||||6
1750789860000|2025-06-24 18:31:00|||||||||47
1750789870000|2025-06-24 18:31:10|||||||||2
1750789880000|2025-06-24 18:31:20|||||||||33
1750789890000|2025-06-24 18:31:30|||||||||8
1750789900000|2025-06-24 18:31:40|||||||||11
1750789910000|2025-06-24 18:31:50|||||||||17
1750789920000|2025-06-24 18:32:00|||||||||7
1750789930000|2025-06-24 18:32:10|||||||||1
1750789940000|2025-06-24 18:32:20|||||||||19
1750789950000|2025-06-24 18:32:30|||||||||12
1750789960000|2025-06-24 18:32:40|||||||||8
1750789970000|2025-06-24 18:32:50|||||||||2
1750789980000|2025-06-24 18:33:00|||||||||4
1750789990000|2025-06-24 18:33:10|||||||||1
1750790000000|2025-06-24 18:33:20|||||||||2
1750790010000|2025-06-24 18:33:30|||||||||2
1750790020000|2025-06-24 18:33:40|||||||||1
1750790030000|2025-06-24 18:33:50|||||||||7
1750790040000|2025-06-24 18:34:00|||||||||3
1750790050000|2025-06-24 18:34:10|||||||||2
1750790060000|2025-06-24 18:34:20|||||||||11
1750790070000|2025-06-24 18:34:30|||||||||5
1750790080000|2025-06-24 18:34:40|||||||||3
1750790090000|2025-06-24 18:34:50|||||||||1
1750790100000|2025-06-24 18:35:00|||||||||5
1750790120000|2025-06-24 18:35:20|||||||||6
1750790130000|2025-06-24 18:35:30|||||||||1
1750790140000|2025-06-24 18:35:40|||||||||7
1750790150000|2025-06-24 18:35:50|||||||||1
1750790160000|2025-06-24 18:36:00|||||||||5
1750790170000|2025-06-24 18:36:10|||||||||3
1750790180000|2025-06-24 18:36:20|||||||||11
1750790190000|2025-06-24 18:36:30|||||||||2
1750790200000|2025-06-24 18:36:40|||||||||5
1750790210000|2025-06-24 18:36:50|||||||||1
1750790220000|2025-06-24 18:37:00|||||||||8
1750790230000|2025-06-24 18:37:10|||||||||2
1750790240000|2025-06-24 18:37:20|||||||||3
1750790250000|2025-06-24 18:37:30|||||||||5
1750790260000|2025-06-24 18:37:40|||||||||5
1750790270000|2025-06-24 18:37:50|||||||||1
1750790280000|2025-06-24 18:38:00|||||||||32
1750790290000|2025-06-24 18:38:10|||||||||3
1750790300000|2025-06-24 18:38:20|||||||||2
1750790310000|2025-06-24 18:38:30|||||||||2
1750790320000|2025-06-24 18:38:40|||||||||4
1750790330000|2025-06-24 18:38:50|||||||||19
1750790340000|2025-06-24 18:39:00|||||||||4
1750790350000|2025-06-24 18:39:10|||||||||4
1750790360000|2025-06-24 18:39:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|186
1750790370000|2025-06-24 18:39:30|||||||||7
1750790380000|2025-06-24 18:39:40|||||||||3
1750790390000|2025-06-24 18:39:50|||||||||3
1750790400000|2025-06-24 18:40:00|||||||||5
1750790410000|2025-06-24 18:40:10|||||||||10
1750790420000|2025-06-24 18:40:20|||||||||2
1750790430000|2025-06-24 18:40:30|||||||||3
1750790440000|2025-06-24 18:40:40|||||||||8
1750790450000|2025-06-24 18:40:50|||||||||7
1750790460000|2025-06-24 18:41:00|||||||||1
1750790470000|2025-06-24 18:41:10|||||||||2
1750790480000|2025-06-24 18:41:20|||||||||2
1750790490000|2025-06-24 18:41:30|||||||||3
1750790500000|2025-06-24 18:41:40|||||||||1
1750790510000|2025-06-24 18:41:50|||||||||12
1750790520000|2025-06-24 18:42:00|||||||||7
1750790530000|2025-06-24 18:42:10|||||||||3
1750790540000|2025-06-24 18:42:20|||||||||2
1750790550000|2025-06-24 18:42:30|||||||||2
1750790560000|2025-06-24 18:42:40|||||||||2
1750790570000|2025-06-24 18:42:50|||||||||1
1750790580000|2025-06-24 18:43:00|||||||||1
1750790590000|2025-06-24 18:43:10|||||||||3
1750790600000|2025-06-24 18:43:20|||||||||1
1750790620000|2025-06-24 18:43:40|||||||||2
1750790630000|2025-06-24 18:43:50|||||||||2
1750790640000|2025-06-24 18:44:00|||||||||5
1750790650000|2025-06-24 18:44:10|||||||||2
1750790660000|2025-06-24 18:44:20|||||||||3
1750790670000|2025-06-24 18:44:30|||||||||5
1750790680000|2025-06-24 18:44:40|||||||||1
1750790690000|2025-06-24 18:44:50|||||||||8
1750790700000|2025-06-24 18:45:00|||||||||4
1750790710000|2025-06-24 18:45:10|||||||||1
1750790720000|2025-06-24 18:45:20|||||||||55
1750790730000|2025-06-24 18:45:30|||||||||14
1750790740000|2025-06-24 18:45:40|||||||||14
1750790750000|2025-06-24 18:45:50|||||||||2
1750790760000|2025-06-24 18:46:00|||||||||4
1750790770000|2025-06-24 18:46:10|||||||||2
1750790780000|2025-06-24 18:46:20|||||||||2
1750790790000|2025-06-24 18:46:30|||||||||1
1750790800000|2025-06-24 18:46:40|||||||||7
1750790810000|2025-06-24 18:46:50|||||||||2
1750790820000|2025-06-24 18:47:00|||||||||5
1750790840000|2025-06-24 18:47:20|||||||||2
1750790850000|2025-06-24 18:47:30|||||||||2
1750790860000|2025-06-24 18:47:40|||||||||2
1750790870000|2025-06-24 18:47:50|||||||||5
1750790880000|2025-06-24 18:48:00|||||||||1
1750790900000|2025-06-24 18:48:20|||||||||7
1750790910000|2025-06-24 18:48:30|||||||||1
1750790920000|2025-06-24 18:48:40|||||||||9
1750790930000|2025-06-24 18:48:50|||||||||11
1750790940000|2025-06-24 18:49:00|||||||||4
1750790950000|2025-06-24 18:49:10|||||||||6
1750790960000|2025-06-24 18:49:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1750790970000|2025-06-24 18:49:30|||||||||4
1750790980000|2025-06-24 18:49:40|||||||||5
1750790990000|2025-06-24 18:49:50|||||||||3
1750791000000|2025-06-24 18:50:00|||||||||1
1750791010000|2025-06-24 18:50:10|||||||||1
1750791020000|2025-06-24 18:50:20|||||||||4
1750791040000|2025-06-24 18:50:40|||||||||1
1750791050000|2025-06-24 18:50:50|||||||||30
1750791060000|2025-06-24 18:51:00|||||||||5
1750791070000|2025-06-24 18:51:10|||||||||6
1750791080000|2025-06-24 18:51:20|||||||||1
1750791090000|2025-06-24 18:51:30|||||||||4
1750791100000|2025-06-24 18:51:40|||||||||1
1750791110000|2025-06-24 18:51:50|||||||||2
1750791140000|2025-06-24 18:52:20|||||||||11
1750791150000|2025-06-24 18:52:30|||||||||2
1750791160000|2025-06-24 18:52:40|||||||||1
1750791170000|2025-06-24 18:52:50|||||||||9
1750791180000|2025-06-24 18:53:00|||||||||5
1750791190000|2025-06-24 18:53:10|||||||||2
1750791200000|2025-06-24 18:53:20|||||||||6
1750791210000|2025-06-24 18:53:30|||||||||5
1750791220000|2025-06-24 18:53:40|||||||||1
1750791230000|2025-06-24 18:53:50|||||||||4
1750791240000|2025-06-24 18:54:00|||||||||7
1750791250000|2025-06-24 18:54:10|||||||||4
1750791260000|2025-06-24 18:54:20|||||||||5
1750791270000|2025-06-24 18:54:30|||||||||3
1750791280000|2025-06-24 18:54:40|||||||||2
1750791290000|2025-06-24 18:54:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|37
1750791300000|2025-06-24 18:55:00|||||||||3
1750791320000|2025-06-24 18:55:20|||||||||1
1750791330000|2025-06-24 18:55:30|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|111
1750791340000|2025-06-24 18:55:40|||||||||4
1750791350000|2025-06-24 18:55:50|||||||||12
1750791360000|2025-06-24 18:56:00|||||||||21
1750791370000|2025-06-24 18:56:10|||||||||23
1750791380000|2025-06-24 18:56:20|||||||||12
1750791390000|2025-06-24 18:56:30|||||||||17
1750791400000|2025-06-24 18:56:40|||||||||13
1750791410000|2025-06-24 18:56:50|||||||||14
1750791420000|2025-06-24 18:57:00|||||||||13
1750791430000|2025-06-24 18:57:10|||||||||10
1750791440000|2025-06-24 18:57:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|24
1750791450000|2025-06-24 18:57:30|||||||||1
1750791470000|2025-06-24 18:57:50|||||||||1
1750791480000|2025-06-24 18:58:00|||||||||3
1750791490000|2025-06-24 18:58:10|||||||||1
1750791500000|2025-06-24 18:58:20|||||||||21
1750791510000|2025-06-24 18:58:30|||||||||50
1750791520000|2025-06-24 18:58:40|||||||||1
1750791530000|2025-06-24 18:58:50|||||||||1
1750791540000|2025-06-24 18:59:00|||||||||26
1750791550000|2025-06-24 18:59:10|||||||||24
1750791560000|2025-06-24 18:59:20|||||||||7
1750791570000|2025-06-24 18:59:30|||||||||31
1750791580000|2025-06-24 18:59:40|||||||||3
1750791590000|2025-06-24 18:59:50|||||||||16
1750791600000|2025-06-24 19:00:00|||||||||15
1750791610000|2025-06-24 19:00:10|||||||||6
1750791630000|2025-06-24 19:00:30|||||||||1
1750791640000|2025-06-24 19:00:40|||||||||3
1750791650000|2025-06-24 19:00:50|||||||||1
1750791660000|2025-06-24 19:01:00|||||||||1
1750791670000|2025-06-24 19:01:10|||||||||3
1750791680000|2025-06-24 19:01:20|||||||||20
1750791690000|2025-06-24 19:01:30|||||||||1
1750791700000|2025-06-24 19:01:40|||||||||4
1750791710000|2025-06-24 19:01:50|||||||||1
1750791720000|2025-06-24 19:02:00|||||||||1
1750791730000|2025-06-24 19:02:10|||||||||2
1750791740000|2025-06-24 19:02:20|||||||||13
1750791750000|2025-06-24 19:02:30|||||||||8
1750791760000|2025-06-24 19:02:40|||||||||5
1750791770000|2025-06-24 19:02:50|||||||||3
1750791780000|2025-06-24 19:03:00|||||||||2
1750791800000|2025-06-24 19:03:20|||||||||1
1750791810000|2025-06-24 19:03:30|||||||||3
1750791820000|2025-06-24 19:03:40|||||||||4
1750791830000|2025-06-24 19:03:50|||||||||1
1750791840000|2025-06-24 19:04:00|||||||||3
1750791860000|2025-06-24 19:04:20|||||||||3
1750791870000|2025-06-24 19:04:30|||||||||1
1750791880000|2025-06-24 19:04:40|||||||||5
1750791890000|2025-06-24 19:04:50|||||||||7
1750791900000|2025-06-24 19:05:00|||||||||4
1750791910000|2025-06-24 19:05:10|||||||||21
1750791920000|2025-06-24 19:05:20|||||||||3
1750791930000|2025-06-24 19:05:30|||||||||10
1750791940000|2025-06-24 19:05:40|||||||||9
1750791950000|2025-06-24 19:05:50|||||||||2
1750791960000|2025-06-24 19:06:00|||||||||6
1750791970000|2025-06-24 19:06:10|||||||||2
1750791980000|2025-06-24 19:06:20|||||||||8
1750791990000|2025-06-24 19:06:30|||||||||5
1750792000000|2025-06-24 19:06:40|||||||||6
1750792010000|2025-06-24 19:06:50|||||||||8
1750792020000|2025-06-24 19:07:00|||||||||4
1750792030000|2025-06-24 19:07:10|||||||||3
1750792040000|2025-06-24 19:07:20|||||||||1
1750792050000|2025-06-24 19:07:30|||||||||13
1750792060000|2025-06-24 19:07:40|||||||||6
1750792070000|2025-06-24 19:07:50|||||||||13
1750792080000|2025-06-24 19:08:00|||||||||5
1750792090000|2025-06-24 19:08:10|||||||||3
1750792100000|2025-06-24 19:08:20|||||||||3
1750792110000|2025-06-24 19:08:30|||||||||6
1750792120000|2025-06-24 19:08:40|||||||||4
1750792130000|2025-06-24 19:08:50|||||||||17
1750792140000|2025-06-24 19:09:00|||||||||2
1750792150000|2025-06-24 19:09:10|||||||||4
1750792160000|2025-06-24 19:09:20|||||||||5
1750792170000|2025-06-24 19:09:30|||||||||4
1750792180000|2025-06-24 19:09:40|||||||||2
1750792190000|2025-06-24 19:09:50|||||||||10
1750792200000|2025-06-24 19:10:00|||||||||9
1750792210000|2025-06-24 19:10:10|||||||||2
1750792220000|2025-06-24 19:10:20|||||||||3
1750792230000|2025-06-24 19:10:30|||||||||4
1750792240000|2025-06-24 19:10:40|||||||||2
1750792250000|2025-06-24 19:10:50|||||||||7
1750792260000|2025-06-24 19:11:00|||||||||9
1750792270000|2025-06-24 19:11:10|||||||||6
1750792280000|2025-06-24 19:11:20|||||||||2
1750792290000|2025-06-24 19:11:30|||||||||1
1750792300000|2025-06-24 19:11:40|||||||||2
1750792310000|2025-06-24 19:11:50|||||||||21
1750792320000|2025-06-24 19:12:00|||||||||6
1750792330000|2025-06-24 19:12:10|||||||||3
1750792340000|2025-06-24 19:12:20|||||||||8
1750792350000|2025-06-24 19:12:30|||||||||36
1750792360000|2025-06-24 19:12:40|||||||||5
1750792370000|2025-06-24 19:12:50|||||||||65
1750792380000|2025-06-24 19:13:00|||||||||3
1750792390000|2025-06-24 19:13:10|||||||||1
1750792400000|2025-06-24 19:13:20|||||||||2
1750792410000|2025-06-24 19:13:30|||||||||5
1750792420000|2025-06-24 19:13:40|||||||||1
1750792430000|2025-06-24 19:13:50|||||||||5
1750792440000|2025-06-24 19:14:00|||||||||3
1750792450000|2025-06-24 19:14:10|||||||||5
1750792460000|2025-06-24 19:14:20|||||||||2
1750792470000|2025-06-24 19:14:30|||||||||4
1750792480000|2025-06-24 19:14:40|||||||||6
1750792490000|2025-06-24 19:14:50|||||||||25
1750792500000|2025-06-24 19:15:00|||||||||4
1750792510000|2025-06-24 19:15:10|||||||||1
1750792520000|2025-06-24 19:15:20|||||||||12
1750792530000|2025-06-24 19:15:30|||||||||1
1750792540000|2025-06-24 19:15:40|||||||||41
1750792550000|2025-06-24 19:15:50|||||||||19
1750792560000|2025-06-24 19:16:00|||||||||5
1750792570000|2025-06-24 19:16:10|||||||||4
1750792580000|2025-06-24 19:16:20|||||||||36
1750792590000|2025-06-24 19:16:30|||||||||1
1750792600000|2025-06-24 19:16:40|||||||||25
1750792610000|2025-06-24 19:16:50|||||||||6
1750792620000|2025-06-24 19:17:00|||||||||18
1750792630000|2025-06-24 19:17:10|||||||||5
1750792650000|2025-06-24 19:17:30|||||||||12
1750792660000|2025-06-24 19:17:40|||||||||9
1750792670000|2025-06-24 19:17:50|||||||||11
1750792680000|2025-06-24 19:18:00|||||||||3
1750792690000|2025-06-24 19:18:10|||||||||3
1750792700000|2025-06-24 19:18:20|||||||||1
1750792710000|2025-06-24 19:18:30|||||||||8
1750792720000|2025-06-24 19:18:40|||||||||2
1750792730000|2025-06-24 19:18:50|||||||||11
1750792740000|2025-06-24 19:19:00|||||||||5
1750792750000|2025-06-24 19:19:10|||||||||111
1750792760000|2025-06-24 19:19:20|||||||||31
1750792770000|2025-06-24 19:19:30|||||||||3
1750792780000|2025-06-24 19:19:40|||||||||11
1750792790000|2025-06-24 19:19:50|||||||||65
1750792800000|2025-06-24 19:20:00|||||||||1
1750792810000|2025-06-24 19:20:10|||||||||14
1750792820000|2025-06-24 19:20:20|||||||||7
1750792830000|2025-06-24 19:20:30|||||||||10
1750792850000|2025-06-24 19:20:50|||||||||1
1750792860000|2025-06-24 19:21:00|||||||||14
1750792870000|2025-06-24 19:21:10|||||||||2
1750792880000|2025-06-24 19:21:20|||||||||13
1750792900000|2025-06-24 19:21:40|||||||||14
1750792910000|2025-06-24 19:21:50|||||||||2
1750792930000|2025-06-24 19:22:10|||||||||12
1750792940000|2025-06-24 19:22:20|||||||||2
1750792950000|2025-06-24 19:22:30|||||||||14
1750792970000|2025-06-24 19:22:50|||||||||7
1750792980000|2025-06-24 19:23:00|||||||||16
1750792990000|2025-06-24 19:23:10|||||||||2
1750793000000|2025-06-24 19:23:20|||||||||1
1750793010000|2025-06-24 19:23:30|||||||||9
1750793020000|2025-06-24 19:23:40|||||||||1
1750793030000|2025-06-24 19:23:50|||||||||14
1750793040000|2025-06-24 19:24:00|||||||||1
1750793050000|2025-06-24 19:24:10|||||||||1
1750793060000|2025-06-24 19:24:20|||||||||10
1750793070000|2025-06-24 19:24:30|||||||||2
1750793090000|2025-06-24 19:24:50|||||||||12
1750793100000|2025-06-24 19:25:00|||||||||6
1750793110000|2025-06-24 19:25:10|||||||||5
1750793120000|2025-06-24 19:25:20|||||||||17
1750793130000|2025-06-24 19:25:30|||||||||1
1750793150000|2025-06-24 19:25:50|||||||||1
1750793160000|2025-06-24 19:26:00|||||||||9
1750793170000|2025-06-24 19:26:10|||||||||2
1750793180000|2025-06-24 19:26:20|||||||||8
1750793190000|2025-06-24 19:26:30|||||||||2
1750793200000|2025-06-24 19:26:40|||||||||11
1750793210000|2025-06-24 19:26:50|||||||||1
1750793220000|2025-06-24 19:27:00|||||||||31
1750793230000|2025-06-24 19:27:10|||||||||14
1750793240000|2025-06-24 19:27:20|||||||||75
1750793250000|2025-06-24 19:27:30|||||||||18
1750793260000|2025-06-24 19:27:40|||||||||2
1750793280000|2025-06-24 19:28:00|||||||||580
1750793290000|2025-06-24 19:28:10|||||||||45
1750793300000|2025-06-24 19:28:20|||||||||9
1750793310000|2025-06-24 19:28:30|||||||||2
1750793320000|2025-06-24 19:28:40|||||||||12
1750793350000|2025-06-24 19:29:10|||||||||96
1750793360000|2025-06-24 19:29:20|||||||||3
1750793370000|2025-06-24 19:29:30|||||||||19
1750793380000|2025-06-24 19:29:40|||||||||16
1750793390000|2025-06-24 19:29:50|||||||||8
1750793400000|2025-06-24 19:30:00|||||||||19
1750793410000|2025-06-24 19:30:10|||||||||1
1750793420000|2025-06-24 19:30:20|||||||||49
1750793430000|2025-06-24 19:30:30|||||||||23
1750793440000|2025-06-24 19:30:40|||||||||20
1750793450000|2025-06-24 19:30:50|||||||||2
1750793460000|2025-06-24 19:31:00|||||||||9
1750793470000|2025-06-24 19:31:10|||||||||3
1750793480000|2025-06-24 19:31:20|||||||||11
1750793490000|2025-06-24 19:31:30|||||||||16
1750793500000|2025-06-24 19:31:40|||||||||59
1750793510000|2025-06-24 19:31:50|||||||||2
1750793530000|2025-06-24 19:32:10|19.73|19.57|19.75|19.59|19.75|19.59|19.71|19.55|152
1750793540000|2025-06-24 19:32:20|||||||||27
1750793550000|2025-06-24 19:32:30|||||||||9
1750793560000|2025-06-24 19:32:40|||||||||9
1750793570000|2025-06-24 19:32:50|||||||||1
1750793580000|2025-06-24 19:33:00|||||||||9
1750793590000|2025-06-24 19:33:10|||||||||84
1750793600000|2025-06-24 19:33:20|||||||||13
1750793610000|2025-06-24 19:33:30|||||||||1
1750793620000|2025-06-24 19:33:40|||||||||3
1750793630000|2025-06-24 19:33:50|||||||||12
1750793640000|2025-06-24 19:34:00|||||||||1
1750793650000|2025-06-24 19:34:10|||||||||11
1750793660000|2025-06-24 19:34:20|||||||||12
1750793670000|2025-06-24 19:34:30|||||||||37
1750793680000|2025-06-24 19:34:40|||||||||2
1750793690000|2025-06-24 19:34:50|||||||||11
1750793700000|2025-06-24 19:35:00|||||||||3
1750793710000|2025-06-24 19:35:10|||||||||7
1750793720000|2025-06-24 19:35:20|||||||||10
1750793730000|2025-06-24 19:35:30|||||||||2
1750793740000|2025-06-24 19:35:40|||||||||9
1750793750000|2025-06-24 19:35:50|||||||||7
1750793760000|2025-06-24 19:36:00|||||||||11
1750793770000|2025-06-24 19:36:10|||||||||4
1750793780000|2025-06-24 19:36:20|||||||||12
1750793790000|2025-06-24 19:36:30|||||||||3
1750793800000|2025-06-24 19:36:40|||||||||11
1750793810000|2025-06-24 19:36:50|||||||||46
1750793820000|2025-06-24 19:37:00|||||||||16
1750793830000|2025-06-24 19:37:10|||||||||5
1750793840000|2025-06-24 19:37:20|||||||||3
1750793850000|2025-06-24 19:37:30|||||||||19
1750793860000|2025-06-24 19:37:40|||||||||1
1750793870000|2025-06-24 19:37:50|||||||||11
1750793880000|2025-06-24 19:38:00|||||||||13
1750793890000|2025-06-24 19:38:10|||||||||10
1750793900000|2025-06-24 19:38:20|||||||||10
1750793910000|2025-06-24 19:38:30|||||||||5
1750793920000|2025-06-24 19:38:40|||||||||3
1750793930000|2025-06-24 19:38:50|||||||||12
1750793940000|2025-06-24 19:39:00|||||||||98
1750793950000|2025-06-24 19:39:10|||||||||7
1750793960000|2025-06-24 19:39:20|||||||||71
1750793970000|2025-06-24 19:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|29
1750793980000|2025-06-24 19:39:40|||||||||13
1750793990000|2025-06-24 19:39:50|||||||||33
1750794000000|2025-06-24 19:40:00|||||||||3
1750794010000|2025-06-24 19:40:10|||||||||15
1750794020000|2025-06-24 19:40:20|||||||||11
1750794040000|2025-06-24 19:40:40|||||||||11
1750794050000|2025-06-24 19:40:50|||||||||1
1750794060000|2025-06-24 19:41:00|||||||||25
1750794070000|2025-06-24 19:41:10|||||||||76
1750794080000|2025-06-24 19:41:20|||||||||45
1750794090000|2025-06-24 19:41:30|||||||||11
1750794100000|2025-06-24 19:41:40|||||||||11
1750794110000|2025-06-24 19:41:50|||||||||6
1750794120000|2025-06-24 19:42:00|||||||||9
1750794130000|2025-06-24 19:42:10|||||||||3
1750794140000|2025-06-24 19:42:20|||||||||13
1750794150000|2025-06-24 19:42:30|||||||||19
1750794160000|2025-06-24 19:42:40|||||||||4
1750794170000|2025-06-24 19:42:50|||||||||17
1750794180000|2025-06-24 19:43:00|||||||||60
1750794190000|2025-06-24 19:43:10|||||||||21
1750794200000|2025-06-24 19:43:20|||||||||23
1750794210000|2025-06-24 19:43:30|||||||||32
1750794220000|2025-06-24 19:43:40|||||||||93
1750794230000|2025-06-24 19:43:50|||||||||21
1750794240000|2025-06-24 19:44:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|48
1750794250000|2025-06-24 19:44:10|||||||||17
1750794260000|2025-06-24 19:44:20|||||||||140
1750794270000|2025-06-24 19:44:30|||||||||3
1750794280000|2025-06-24 19:44:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|38
1750794290000|2025-06-24 19:44:50|||||||||23
1750794300000|2025-06-24 19:45:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|250
1750794320000|2025-06-24 19:45:20|||||||||19
1750794340000|2025-06-24 19:45:40|||||||||11
1750794350000|2025-06-24 19:45:50|||||||||23
1750794360000|2025-06-24 19:46:00|||||||||63
1750794370000|2025-06-24 19:46:10|||||||||74
1750794380000|2025-06-24 19:46:20|||||||||12
1750794390000|2025-06-24 19:46:30|||||||||31
1750794400000|2025-06-24 19:46:40|||||||||38
1750794410000|2025-06-24 19:46:50|||||||||94
1750794420000|2025-06-24 19:47:00|||||||||15
1750794430000|2025-06-24 19:47:10|||||||||30
1750794440000|2025-06-24 19:47:20|||||||||11
1750794450000|2025-06-24 19:47:30|||||||||16
1750794460000|2025-06-24 19:47:40|||||||||8
1750794470000|2025-06-24 19:47:50|||||||||15
1750794480000|2025-06-24 19:48:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|164
1750794490000|2025-06-24 19:48:10|||||||||10
1750794500000|2025-06-24 19:48:20|||||||||5
1750794510000|2025-06-24 19:48:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|36
1750794520000|2025-06-24 19:48:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|100
1750794530000|2025-06-24 19:48:50|||||||||2
1750794540000|2025-06-24 19:49:00|||||||||22
1750794550000|2025-06-24 19:49:10|||||||||10
1750794560000|2025-06-24 19:49:20|||||||||8
1750794570000|2025-06-24 19:49:30|||||||||29
1750794580000|2025-06-24 19:49:40|||||||||14
1750794590000|2025-06-24 19:49:50|||||||||20
1750794600000|2025-06-24 19:50:00|||||||||34
1750794610000|2025-06-24 19:50:10|||||||||39
1750794620000|2025-06-24 19:50:20|||||||||17
1750794630000|2025-06-24 19:50:30|||||||||116
1750794640000|2025-06-24 19:50:40|||||||||25
1750794650000|2025-06-24 19:50:50|||||||||140
1750794660000|2025-06-24 19:51:00|||||||||12
1750794670000|2025-06-24 19:51:10|||||||||34
1750794680000|2025-06-24 19:51:20|||||||||21
1750794690000|2025-06-24 19:51:30|||||||||27
1750794700000|2025-06-24 19:51:40|||||||||29
1750794710000|2025-06-24 19:51:50|||||||||88
1750794720000|2025-06-24 19:52:00|||||||||23
1750794730000|2025-06-24 19:52:10|||||||||10
1750794740000|2025-06-24 19:52:20|||||||||69
1750794750000|2025-06-24 19:52:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|437
1750794760000|2025-06-24 19:52:40|||||||||36
1750794770000|2025-06-24 19:52:50|||||||||79
1750794780000|2025-06-24 19:53:00|||||||||58
1750794790000|2025-06-24 19:53:10|||||||||45
1750794800000|2025-06-24 19:53:20|||||||||10
1750794810000|2025-06-24 19:53:30|||||||||83
1750794820000|2025-06-24 19:53:40|||||||||38
1750794830000|2025-06-24 19:53:50|||||||||501
1750794840000|2025-06-24 19:54:00|||||||||22
1750794850000|2025-06-24 19:54:10|||||||||26
1750794860000|2025-06-24 19:54:20|||||||||31
1750794870000|2025-06-24 19:54:30|||||||||28
1750794880000|2025-06-24 19:54:40|||||||||40
1750794890000|2025-06-24 19:54:50|||||||||32
1750794900000|2025-06-24 19:55:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|169
1750794910000|2025-06-24 19:55:10|||||||||106
1750794920000|2025-06-24 19:55:20|||||||||34
1750794930000|2025-06-24 19:55:30|||||||||56
1750794940000|2025-06-24 19:55:40|||||||||73
1750794950000|2025-06-24 19:55:50|||||||||41
1750794960000|2025-06-24 19:56:00|||||||||21
1750794970000|2025-06-24 19:56:10|||||||||50
1750794980000|2025-06-24 19:56:20|||||||||31
1750794990000|2025-06-24 19:56:30|||||||||125
1750795000000|2025-06-24 19:56:40|||||||||27
1750795010000|2025-06-24 19:56:50|||||||||43
1750795020000|2025-06-24 19:57:00|||||||||92
1750795030000|2025-06-24 19:57:10|||||||||33
1750795040000|2025-06-24 19:57:20|||||||||25
1750795050000|2025-06-24 19:57:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|138
1750795060000|2025-06-24 19:57:40|||||||||29
1750795070000|2025-06-24 19:57:50|||||||||41
1750795080000|2025-06-24 19:58:00|||||||||83
1750795090000|2025-06-24 19:58:10|||||||||63
1750795100000|2025-06-24 19:58:20|||||||||104
1750795110000|2025-06-24 19:58:30|||||||||132
1750795120000|2025-06-24 19:58:40|||||||||124
1750795130000|2025-06-24 19:58:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|149
1750795140000|2025-06-24 19:59:00|||||||||139
1750795150000|2025-06-24 19:59:10|||||||||110
1750795160000|2025-06-24 19:59:20|||||||||100
1750795170000|2025-06-24 19:59:30|||||||||73
1750795180000|2025-06-24 19:59:40|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|473
1750795190000|2025-06-24 19:59:50|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|300
1750795200000|2025-06-24 20:00:00|||||||||29
1750795210000|2025-06-24 20:00:10|||||||||13
1750795230000|2025-06-24 20:00:30|||||||||2
1750795250000|2025-06-24 20:00:50|||||||||2
1750795260000|2025-06-24 20:01:00|||||||||63
1750795270000|2025-06-24 20:01:10|||||||||27
1750795280000|2025-06-24 20:01:20|||||||||3
1750795290000|2025-06-24 20:01:30|||||||||1
1750795310000|2025-06-24 20:01:50|||||||||1
1750795320000|2025-06-24 20:02:00|||||||||22
1750795360000|2025-06-24 20:02:40|||||||||11
1750795370000|2025-06-24 20:02:50|||||||||1
1750795380000|2025-06-24 20:03:00|||||||||4
1750795390000|2025-06-24 20:03:10|||||||||7
1750795400000|2025-06-24 20:03:20|||||||||6
1750795410000|2025-06-24 20:03:30|||||||||28
1750795420000|2025-06-24 20:03:40|||||||||14
1750795430000|2025-06-24 20:03:50|||||||||73
1750795440000|2025-06-24 20:04:00|||||||||6
1750795450000|2025-06-24 20:04:10|||||||||1
1750795470000|2025-06-24 20:04:30|||||||||1
1750795480000|2025-06-24 20:04:40|||||||||7
1750795490000|2025-06-24 20:04:50|||||||||4
1750795500000|2025-06-24 20:05:00|||||||||20
1750795510000|2025-06-24 20:05:10|||||||||3
1750795520000|2025-06-24 20:05:20|||||||||10
1750795540000|2025-06-24 20:05:40|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|87
1750795550000|2025-06-24 20:05:50|||||||||80
1750795560000|2025-06-24 20:06:00|||||||||1
1750795570000|2025-06-24 20:06:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|421
1750795580000|2025-06-24 20:06:20|||||||||43
1750795590000|2025-06-24 20:06:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|244
1750795600000|2025-06-24 20:06:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|262
1750795620000|2025-06-24 20:07:00|||||||||3
1750795630000|2025-06-24 20:07:10|||||||||4
1750795650000|2025-06-24 20:07:30|||||||||4
1750795670000|2025-06-24 20:07:50|||||||||28
1750795710000|2025-06-24 20:08:30|||||||||3
1750795770000|2025-06-24 20:09:30|||||||||46
1750795790000|2025-06-24 20:09:50|||||||||1
1750795800000|2025-06-24 20:10:00|||||||||48
1750795830000|2025-06-24 20:10:30|||||||||16
1750795850000|2025-06-24 20:10:50|||||||||1
1750795870000|2025-06-24 20:11:10|||||||||1
1750795880000|2025-06-24 20:11:20|||||||||23
1750795910000|2025-06-24 20:11:50|||||||||3
1750795950000|2025-06-24 20:12:30|||||||||1
1750795990000|2025-06-24 20:13:10|||||||||3
1750796000000|2025-06-24 20:13:20|||||||||8
1750796010000|2025-06-24 20:13:30|||||||||1
1750796020000|2025-06-24 20:13:40|||||||||3
1750796030000|2025-06-24 20:13:50|||||||||25
1750796040000|2025-06-24 20:14:00|||||||||4
1750796050000|2025-06-24 20:14:10|||||||||2
1750796060000|2025-06-24 20:14:20|||||||||4
1750796070000|2025-06-24 20:14:30|||||||||18
1750796080000|2025-06-24 20:14:40|||||||||17
1750796090000|2025-06-24 20:14:50|||||||||53
1750797340000|2025-06-24 20:35:40|||||||||2
1750797430000|2025-06-24 20:37:10|||||||||1
1750797570000|2025-06-24 20:39:30|||||||||3
1750797820000|2025-06-24 20:43:40|||||||||1
1750797890000|2025-06-24 20:44:50|||||||||30
1750797930000|2025-06-24 20:45:30|||||||||2
1750798030000|2025-06-24 20:47:10|||||||||1
1750798210000|2025-06-24 20:50:10|||||||||4
1750798220000|2025-06-24 20:50:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|31
1750798240000|2025-06-24 20:50:40|||||||||1
1750798260000|2025-06-24 20:51:00|||||||||4
1750798270000|2025-06-24 20:51:10|||||||||2
1750798320000|2025-06-24 20:52:00|||||||||16
1750798390000|2025-06-24 20:53:10|||||||||1
1750798440000|2025-06-24 20:54:00|||||||||12
1750798450000|2025-06-24 20:54:10|||||||||2
1750798460000|2025-06-24 20:54:20|||||||||3
1750798470000|2025-06-24 20:54:30|||||||||2
1750798560000|2025-06-24 20:56:00|||||||||1
1750798620000|2025-06-24 20:57:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1750798630000|2025-06-24 20:57:10|||||||||2
1750798660000|2025-06-24 20:57:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1750798670000|2025-06-24 20:57:50|||||||||2
1750798690000|2025-06-24 20:58:10|||||||||1
1750798710000|2025-06-24 20:58:30|||||||||1
1750798750000|2025-06-24 20:59:10|||||||||12
1750798770000|2025-06-24 20:59:30|||||||||53
1750798790000|2025-06-24 20:59:50|||||||||11
1750802420000|2025-06-24 22:00:20|||||||||3
1750802440000|2025-06-24 22:00:40|||||||||5
1750802460000|2025-06-24 22:01:00|||||||||1
1750802480000|2025-06-24 22:01:20|||||||||4
1750802500000|2025-06-24 22:01:40|||||||||5
1750802510000|2025-06-24 22:01:50|||||||||2
1750802700000|2025-06-24 22:05:00|||||||||3
1750802740000|2025-06-24 22:05:40|||||||||6
1750802780000|2025-06-24 22:06:20|||||||||2
1750802820000|2025-06-24 22:07:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|109
1750802840000|2025-06-24 22:07:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|59
1750802860000|2025-06-24 22:07:40|||||||||1
1750802870000|2025-06-24 22:07:50|||||||||2
1750802910000|2025-06-24 22:08:30|||||||||1
1750803020000|2025-06-24 22:10:20|||||||||2
1750803220000|2025-06-24 22:13:40|||||||||1
1750803260000|2025-06-24 22:14:20|||||||||5
1750803270000|2025-06-24 22:14:30|||||||||1
1750803280000|2025-06-24 22:14:40|||||||||1
1750803290000|2025-06-24 22:14:50|||||||||3
1750803310000|2025-06-24 22:15:10|||||||||5
1750803320000|2025-06-24 22:15:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1750803460000|2025-06-24 22:17:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1750803500000|2025-06-24 22:18:20|||||||||2
1750803530000|2025-06-24 22:18:50|||||||||2
1750803580000|2025-06-24 22:19:40|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|28
1750803590000|2025-06-24 22:19:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1750803610000|2025-06-24 22:20:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750803620000|2025-06-24 22:20:20|||||||||3
1750803650000|2025-06-24 22:20:50|||||||||2
1750803680000|2025-06-24 22:21:20|||||||||1
1750803740000|2025-06-24 22:22:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1750803750000|2025-06-24 22:22:30|||||||||1
1750803840000|2025-06-24 22:24:00|||||||||2
1750804000000|2025-06-24 22:26:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|17
1750804230000|2025-06-24 22:30:30|||||||||2
1750804710000|2025-06-24 22:38:30|||||||||1
1750804760000|2025-06-24 22:39:20|||||||||2
1750804880000|2025-06-24 22:41:20|||||||||1
1750805010000|2025-06-24 22:43:30|||||||||1
1750805050000|2025-06-24 22:44:10|||||||||1
1750805060000|2025-06-24 22:44:20|||||||||4
1750805070000|2025-06-24 22:44:30|||||||||7
1750805160000|2025-06-24 22:46:00|||||||||2
1750805230000|2025-06-24 22:47:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1750805290000|2025-06-24 22:48:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1750805520000|2025-06-24 22:52:00|||||||||1
1750805680000|2025-06-24 22:54:40|||||||||3
1750806070000|2025-06-24 23:01:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1750806180000|2025-06-24 23:03:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750806260000|2025-06-24 23:04:20|||||||||2
1750806390000|2025-06-24 23:06:30|||||||||35
1750806590000|2025-06-24 23:09:50|||||||||3
1750807110000|2025-06-24 23:18:30|||||||||1
1750807140000|2025-06-24 23:19:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|27
1750807440000|2025-06-24 23:24:00|||||||||3
1750807450000|2025-06-24 23:24:10|||||||||2
1750807610000|2025-06-24 23:26:50|||||||||3
1750807960000|2025-06-24 23:32:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1750808370000|2025-06-24 23:39:30|||||||||1
1750808480000|2025-06-24 23:41:20|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|53
1750808730000|2025-06-24 23:45:30|||||||||5
1750809210000|2025-06-24 23:53:30|||||||||1
1750809400000|2025-06-24 23:56:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1750809410000|2025-06-24 23:56:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1750809420000|2025-06-24 23:57:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750809440000|2025-06-24 23:57:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|38
1750809590000|2025-06-24 23:59:50|||||||||3
1750809660000|2025-06-25 00:01:00|19.67|19.51|19.64|19.48|19.68|19.52|19.64|19.48|41
1750809670000|2025-06-25 00:01:10|||||||||1
1750810180000|2025-06-25 00:09:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|44
1750810190000|2025-06-25 00:09:50|||||||||7
1750810250000|2025-06-25 00:10:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1750810440000|2025-06-25 00:14:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1750810450000|2025-06-25 00:14:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1750810480000|2025-06-25 00:14:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|6
1750810500000|2025-06-25 00:15:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|14
1750810510000|2025-06-25 00:15:10|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|3
1750810520000|2025-06-25 00:15:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|3
1750810530000|2025-06-25 00:15:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1750810650000|2025-06-25 00:17:30|||||||||1
1750810690000|2025-06-25 00:18:10|||||||||1
1750810760000|2025-06-25 00:19:20|||||||||1
1750810770000|2025-06-25 00:19:30|||||||||1
1750810800000|2025-06-25 00:20:00|||||||||1
1750810840000|2025-06-25 00:20:40|||||||||1
1750810960000|2025-06-25 00:22:40|||||||||1
1750810980000|2025-06-25 00:23:00|||||||||2
1750810990000|2025-06-25 00:23:10|||||||||1
1750811450000|2025-06-25 00:30:50|||||||||3
1750811570000|2025-06-25 00:32:50|||||||||2
1750811730000|2025-06-25 00:35:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1750811770000|2025-06-25 00:36:10|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|14
1750811780000|2025-06-25 00:36:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750811790000|2025-06-25 00:36:30|||||||||3
1750811900000|2025-06-25 00:38:20|||||||||1
1750811910000|2025-06-25 00:38:30|||||||||1
1750811960000|2025-06-25 00:39:20|||||||||1
1750812210000|2025-06-25 00:43:30|||||||||1
1750812220000|2025-06-25 00:43:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1750812240000|2025-06-25 00:44:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|8
1750812580000|2025-06-25 00:49:40|||||||||10
1750812740000|2025-06-25 00:52:20|||||||||45
1750813540000|2025-06-25 01:05:40|||||||||2
1750813650000|2025-06-25 01:07:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|18
1750813730000|2025-06-25 01:08:50|||||||||1
1750813790000|2025-06-25 01:09:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|37
1750813800000|2025-06-25 01:10:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750814320000|2025-06-25 01:18:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750814330000|2025-06-25 01:18:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750814350000|2025-06-25 01:19:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1750814410000|2025-06-25 01:20:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750814460000|2025-06-25 01:21:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1750814480000|2025-06-25 01:21:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750814510000|2025-06-25 01:21:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1750814530000|2025-06-25 01:22:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1750814550000|2025-06-25 01:22:30|||||||||1
1750814820000|2025-06-25 01:27:00|||||||||6
1750816070000|2025-06-25 01:47:50|||||||||10
1750816720000|2025-06-25 01:58:40|||||||||1
1750817770000|2025-06-25 02:16:10|||||||||3
1750818050000|2025-06-25 02:20:50|||||||||6
1750818070000|2025-06-25 02:21:10|||||||||3
1750818280000|2025-06-25 02:24:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1750818300000|2025-06-25 02:25:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1750818370000|2025-06-25 02:26:10|||||||||3
1750818390000|2025-06-25 02:26:30|||||||||1
1750818470000|2025-06-25 02:27:50|||||||||1
1750820530000|2025-06-25 03:02:10|||||||||4
1750820660000|2025-06-25 03:04:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1750820680000|2025-06-25 03:04:40|||||||||2
1750820910000|2025-06-25 03:08:30|||||||||1
1750820920000|2025-06-25 03:08:40|||||||||1
1750821300000|2025-06-25 03:15:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1750821310000|2025-06-25 03:15:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1750821530000|2025-06-25 03:18:50|||||||||3
1750821620000|2025-06-25 03:20:20|||||||||1
1750821670000|2025-06-25 03:21:10|||||||||5
1750822360000|2025-06-25 03:32:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1750822370000|2025-06-25 03:32:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1750822390000|2025-06-25 03:33:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1750822640000|2025-06-25 03:37:20|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1750822660000|2025-06-25 03:37:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750822840000|2025-06-25 03:40:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750823060000|2025-06-25 03:44:20|||||||||5
1750823530000|2025-06-25 03:52:10|||||||||1
1750823620000|2025-06-25 03:53:40|||||||||5
1750823720000|2025-06-25 03:55:20|||||||||1
1750823750000|2025-06-25 03:55:50|||||||||1
1750824290000|2025-06-25 04:04:50|||||||||1
1750824520000|2025-06-25 04:08:40|||||||||5
1750824590000|2025-06-25 04:09:50|||||||||3
1750824650000|2025-06-25 04:10:50|||||||||7
1750824660000|2025-06-25 04:11:00|||||||||3
1750824790000|2025-06-25 04:13:10|||||||||1
1750825440000|2025-06-25 04:24:00|||||||||2
1750825480000|2025-06-25 04:24:40|||||||||1
1750825830000|2025-06-25 04:30:30|||||||||23
1750826290000|2025-06-25 04:38:10|||||||||1
1750826740000|2025-06-25 04:45:40|||||||||1
1750827090000|2025-06-25 04:51:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750827100000|2025-06-25 04:51:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750827430000|2025-06-25 04:57:10|||||||||1
1750827970000|2025-06-25 05:06:10|||||||||1
1750828040000|2025-06-25 05:07:20|||||||||1
1750828230000|2025-06-25 05:10:30|19.59|19.43|19.6|19.44|19.61|19.45|19.57|19.41|7
1750828250000|2025-06-25 05:10:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1750828260000|2025-06-25 05:11:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|59
1750828280000|2025-06-25 05:11:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750828290000|2025-06-25 05:11:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750828360000|2025-06-25 05:12:40|||||||||2
1750828500000|2025-06-25 05:15:00|||||||||1
1750828560000|2025-06-25 05:16:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750828720000|2025-06-25 05:18:40|||||||||2
1750829510000|2025-06-25 05:31:50|||||||||4
1750829540000|2025-06-25 05:32:20|||||||||46
1750829780000|2025-06-25 05:36:20|||||||||1
1750830220000|2025-06-25 05:43:40|||||||||1
1750830360000|2025-06-25 05:46:00|||||||||1
1750831510000|2025-06-25 06:05:10|||||||||6
1750831830000|2025-06-25 06:10:30|||||||||2
1750832050000|2025-06-25 06:14:10|||||||||50
1750832090000|2025-06-25 06:14:50|||||||||1
1750832210000|2025-06-25 06:16:50|||||||||1
1750832300000|2025-06-25 06:18:20|||||||||1
1750832310000|2025-06-25 06:18:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|82
1750832400000|2025-06-25 06:20:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|4
1750832420000|2025-06-25 06:20:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832430000|2025-06-25 06:20:30|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|14
1750832440000|2025-06-25 06:20:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832450000|2025-06-25 06:20:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|3
1750832470000|2025-06-25 06:21:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750832480000|2025-06-25 06:21:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832520000|2025-06-25 06:22:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750832550000|2025-06-25 06:22:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832600000|2025-06-25 06:23:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750832630000|2025-06-25 06:23:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1750832700000|2025-06-25 06:25:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832710000|2025-06-25 06:25:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750832720000|2025-06-25 06:25:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832730000|2025-06-25 06:25:30|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|2
1750832910000|2025-06-25 06:28:30|19.65|19.49|19.65|19.49|19.65|19.49|19.61|19.45|4
1750832950000|2025-06-25 06:29:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750832990000|2025-06-25 06:29:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|3
1750833000000|2025-06-25 06:30:00|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|7
1750833010000|2025-06-25 06:30:10|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|0
1750833020000|2025-06-25 06:30:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1750833060000|2025-06-25 06:31:00|||||||||1
1750833700000|2025-06-25 06:41:40|||||||||4
1750833790000|2025-06-25 06:43:10|||||||||36
1750834540000|2025-06-25 06:55:40|||||||||3
1750834770000|2025-06-25 06:59:30|||||||||2
1750834800000|2025-06-25 07:00:00|||||||||2
1750834810000|2025-06-25 07:00:10|||||||||11
1750834820000|2025-06-25 07:00:20|||||||||5
1750834830000|2025-06-25 07:00:30|||||||||4
1750834880000|2025-06-25 07:01:20|||||||||1
1750834910000|2025-06-25 07:01:50|||||||||1
1750834920000|2025-06-25 07:02:00|||||||||18
1750834930000|2025-06-25 07:02:10|||||||||4
1750834950000|2025-06-25 07:02:30|||||||||1
1750835020000|2025-06-25 07:03:40|||||||||3
1750835040000|2025-06-25 07:04:00|||||||||9
1750835050000|2025-06-25 07:04:10|||||||||5
1750835060000|2025-06-25 07:04:20|||||||||1
1750835070000|2025-06-25 07:04:30|||||||||1
1750835090000|2025-06-25 07:04:50|||||||||1
1750835110000|2025-06-25 07:05:10|||||||||3
1750835130000|2025-06-25 07:05:30|||||||||2
1750835170000|2025-06-25 07:06:10|||||||||2
1750835220000|2025-06-25 07:07:00|||||||||5
1750835230000|2025-06-25 07:07:10|||||||||2
1750835250000|2025-06-25 07:07:30|||||||||2
1750835300000|2025-06-25 07:08:20|||||||||3
1750835330000|2025-06-25 07:08:50|||||||||1
1750835340000|2025-06-25 07:09:00|||||||||1
1750835410000|2025-06-25 07:10:10|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1750835420000|2025-06-25 07:10:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750835460000|2025-06-25 07:11:00|||||||||1
1750835480000|2025-06-25 07:11:20|||||||||1
1750835490000|2025-06-25 07:11:30|||||||||5
1750835500000|2025-06-25 07:11:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750835510000|2025-06-25 07:11:50|||||||||1
1750835520000|2025-06-25 07:12:00|||||||||1
1750835530000|2025-06-25 07:12:10|||||||||1
1750835570000|2025-06-25 07:12:50|||||||||2
1750835600000|2025-06-25 07:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|32
1750835610000|2025-06-25 07:13:30|||||||||7
1750835630000|2025-06-25 07:13:50|||||||||5
1750835640000|2025-06-25 07:14:00|||||||||3
1750835700000|2025-06-25 07:15:00|||||||||2
1750835790000|2025-06-25 07:16:30|||||||||1
1750835800000|2025-06-25 07:16:40|||||||||1
1750835810000|2025-06-25 07:16:50|||||||||1
1750835820000|2025-06-25 07:17:00|||||||||2
1750835870000|2025-06-25 07:17:50|||||||||1
1750835920000|2025-06-25 07:18:40|||||||||1
1750835940000|2025-06-25 07:19:00|||||||||2
1750835960000|2025-06-25 07:19:20|||||||||1
1750835970000|2025-06-25 07:19:30|||||||||9
1750835980000|2025-06-25 07:19:40|||||||||12
1750835990000|2025-06-25 07:19:50|||||||||1
1750836000000|2025-06-25 07:20:00|||||||||8
1750836010000|2025-06-25 07:20:10|||||||||1
1750836020000|2025-06-25 07:20:20|||||||||2
1750836030000|2025-06-25 07:20:30|||||||||1
1750836060000|2025-06-25 07:21:00|||||||||2
1750836120000|2025-06-25 07:22:00|||||||||2
1750836260000|2025-06-25 07:24:20|||||||||1
1750836290000|2025-06-25 07:24:50|||||||||2
1750836330000|2025-06-25 07:25:30|||||||||1
1750836350000|2025-06-25 07:25:50|||||||||1
1750836360000|2025-06-25 07:26:00|||||||||1
1750836410000|2025-06-25 07:26:50|||||||||1
1750836420000|2025-06-25 07:27:00|||||||||1
1750836470000|2025-06-25 07:27:50|||||||||3
1750836480000|2025-06-25 07:28:00|||||||||5
1750836500000|2025-06-25 07:28:20|||||||||4
1750836540000|2025-06-25 07:29:00|||||||||2
1750836600000|2025-06-25 07:30:00|||||||||1
1750836650000|2025-06-25 07:30:50|||||||||1
1750836690000|2025-06-25 07:31:30|||||||||1
1750836720000|2025-06-25 07:32:00|||||||||1
1750836740000|2025-06-25 07:32:20|||||||||1
1750836750000|2025-06-25 07:32:30|||||||||1
1750836760000|2025-06-25 07:32:40|||||||||1
1750836860000|2025-06-25 07:34:20|||||||||1
1750836890000|2025-06-25 07:34:50|||||||||1
1750836940000|2025-06-25 07:35:40|||||||||3
1750836970000|2025-06-25 07:36:10|||||||||1
1750837010000|2025-06-25 07:36:50|||||||||2
1750837060000|2025-06-25 07:37:40|||||||||1
1750837100000|2025-06-25 07:38:20|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|147
1750837120000|2025-06-25 07:38:40|||||||||4
1750837200000|2025-06-25 07:40:00|||||||||1
1750837220000|2025-06-25 07:40:20|||||||||7
1750837270000|2025-06-25 07:41:10|||||||||1
1750837310000|2025-06-25 07:41:50|||||||||5
1750837330000|2025-06-25 07:42:10|||||||||1
1750837460000|2025-06-25 07:44:20|||||||||1
1750837470000|2025-06-25 07:44:30|||||||||1
1750837490000|2025-06-25 07:44:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|72
1750837520000|2025-06-25 07:45:20|||||||||1
1750837530000|2025-06-25 07:45:30|||||||||2
1750837580000|2025-06-25 07:46:20|||||||||1
1750837760000|2025-06-25 07:49:20|||||||||1
1750837800000|2025-06-25 07:50:00|||||||||1
1750837850000|2025-06-25 07:50:50|||||||||4
1750837960000|2025-06-25 07:52:40|||||||||1
1750838010000|2025-06-25 07:53:30|||||||||1
1750838190000|2025-06-25 07:56:30|||||||||1
1750838240000|2025-06-25 07:57:20|||||||||1
1750838250000|2025-06-25 07:57:30|||||||||1
1750838450000|2025-06-25 08:00:50|||||||||2
1750838480000|2025-06-25 08:01:20|||||||||1
1750838560000|2025-06-25 08:02:40|||||||||1
1750838650000|2025-06-25 08:04:10|||||||||6
1750838710000|2025-06-25 08:05:10|||||||||1
1750838750000|2025-06-25 08:05:50|||||||||10
1750838790000|2025-06-25 08:06:30|||||||||1
1750838890000|2025-06-25 08:08:10|||||||||1
1750838940000|2025-06-25 08:09:00|||||||||7
1750838950000|2025-06-25 08:09:10|||||||||3
1750839010000|2025-06-25 08:10:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1750839040000|2025-06-25 08:10:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|27
1750839120000|2025-06-25 08:12:00|||||||||4
1750839160000|2025-06-25 08:12:40|||||||||1
1750839420000|2025-06-25 08:17:00|||||||||1
1750839470000|2025-06-25 08:17:50|||||||||2
1750839520000|2025-06-25 08:18:40|||||||||1
1750839570000|2025-06-25 08:19:30|||||||||95
1750839580000|2025-06-25 08:19:40|||||||||10
1750839600000|2025-06-25 08:20:00|||||||||1
1750839650000|2025-06-25 08:20:50|||||||||1
1750839770000|2025-06-25 08:22:50|||||||||24
1750839860000|2025-06-25 08:24:20|||||||||1
1750840080000|2025-06-25 08:28:00|||||||||2
1750840130000|2025-06-25 08:28:50|||||||||1
1750840140000|2025-06-25 08:29:00|||||||||1
1750840170000|2025-06-25 08:29:30|||||||||4
1750840180000|2025-06-25 08:29:40|||||||||1
1750840210000|2025-06-25 08:30:10|||||||||3
1750840220000|2025-06-25 08:30:20|||||||||3
1750840230000|2025-06-25 08:30:30|||||||||1
1750840240000|2025-06-25 08:30:40|||||||||1
1750840250000|2025-06-25 08:30:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1750840260000|2025-06-25 08:31:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750840290000|2025-06-25 08:31:30|||||||||1
1750840310000|2025-06-25 08:31:50|||||||||2
1750840380000|2025-06-25 08:33:00|||||||||5
1750840460000|2025-06-25 08:34:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|17
1750840600000|2025-06-25 08:36:40|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|22
1750840610000|2025-06-25 08:36:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750840810000|2025-06-25 08:40:10|||||||||2
1750840930000|2025-06-25 08:42:10|||||||||1
1750841110000|2025-06-25 08:45:10|||||||||3
1750841340000|2025-06-25 08:49:00|||||||||1
1750841400000|2025-06-25 08:50:00|||||||||1
1750841870000|2025-06-25 08:57:50|||||||||1
1750841880000|2025-06-25 08:58:00|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|77
1750841890000|2025-06-25 08:58:10|||||||||1
1750841910000|2025-06-25 08:58:30|||||||||2
1750842060000|2025-06-25 09:01:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|8
1750842160000|2025-06-25 09:02:40|19.6|19.44|19.58|19.42|19.6|19.44|19.57|19.41|20
1750842170000|2025-06-25 09:02:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750842180000|2025-06-25 09:03:00|||||||||13
1750842190000|2025-06-25 09:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1750842210000|2025-06-25 09:03:30|||||||||1
1750842260000|2025-06-25 09:04:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1750842310000|2025-06-25 09:05:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1750842350000|2025-06-25 09:05:50|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|3
1750842390000|2025-06-25 09:06:30|||||||||1
1750842400000|2025-06-25 09:06:40|||||||||30
1750842420000|2025-06-25 09:07:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|3
1750842490000|2025-06-25 09:08:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|51
1750842500000|2025-06-25 09:08:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1750842520000|2025-06-25 09:08:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|39
1750842530000|2025-06-25 09:08:50|||||||||2
1750842540000|2025-06-25 09:09:00|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|4
1750842670000|2025-06-25 09:11:10|||||||||15
1750842740000|2025-06-25 09:12:20|||||||||1
1750842760000|2025-06-25 09:12:40|||||||||284
1750842780000|2025-06-25 09:13:00|||||||||1
1750843080000|2025-06-25 09:18:00|||||||||1
1750843120000|2025-06-25 09:18:40|||||||||10
1750843130000|2025-06-25 09:18:50|||||||||9
1750843140000|2025-06-25 09:19:00|||||||||10
1750843320000|2025-06-25 09:22:00|||||||||1
1750843390000|2025-06-25 09:23:10|||||||||2
1750843410000|2025-06-25 09:23:30|||||||||2
1750843430000|2025-06-25 09:23:50|||||||||2
1750843440000|2025-06-25 09:24:00|||||||||10
1750843480000|2025-06-25 09:24:40|||||||||1
1750843500000|2025-06-25 09:25:00|||||||||2
1750843590000|2025-06-25 09:26:30|||||||||1
1750843900000|2025-06-25 09:31:40|||||||||4
1750843950000|2025-06-25 09:32:30|||||||||1
1750844080000|2025-06-25 09:34:40|||||||||1
1750844330000|2025-06-25 09:38:50|||||||||1
1750844580000|2025-06-25 09:43:00|||||||||1
1750844730000|2025-06-25 09:45:30|||||||||25
1750844990000|2025-06-25 09:49:50|||||||||1
1750845130000|2025-06-25 09:52:10|||||||||1
1750845390000|2025-06-25 09:56:30|||||||||8
1750845400000|2025-06-25 09:56:40|||||||||1
1750845410000|2025-06-25 09:56:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1750845430000|2025-06-25 09:57:10|||||||||3
1750845620000|2025-06-25 10:00:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1750845630000|2025-06-25 10:00:30|||||||||1
1750845660000|2025-06-25 10:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1750845670000|2025-06-25 10:01:10|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|2
1750845680000|2025-06-25 10:01:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1750846060000|2025-06-25 10:07:40|||||||||1
1750846150000|2025-06-25 10:09:10|||||||||1
1750846210000|2025-06-25 10:10:10|||||||||1
1750846270000|2025-06-25 10:11:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|44
1750846380000|2025-06-25 10:13:00|||||||||1
1750846390000|2025-06-25 10:13:10|||||||||18
1750846430000|2025-06-25 10:13:50|||||||||1
1750846740000|2025-06-25 10:19:00|||||||||2
1750846760000|2025-06-25 10:19:20|||||||||1
1750846830000|2025-06-25 10:20:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1750846900000|2025-06-25 10:21:40|||||||||5
1750847090000|2025-06-25 10:24:50|||||||||1
1750847100000|2025-06-25 10:25:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|276
1750847290000|2025-06-25 10:28:10|||||||||1
1750847610000|2025-06-25 10:33:30|||||||||1
1750847660000|2025-06-25 10:34:20|||||||||2
1750847690000|2025-06-25 10:34:50|||||||||3
1750847700000|2025-06-25 10:35:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1750847740000|2025-06-25 10:35:40|||||||||1
1750847780000|2025-06-25 10:36:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1750847790000|2025-06-25 10:36:30|||||||||1
1750847880000|2025-06-25 10:38:00|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|11
1750847930000|2025-06-25 10:38:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|14
1750847940000|2025-06-25 10:39:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1750847980000|2025-06-25 10:39:40|||||||||2
1750848000000|2025-06-25 10:40:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1750848040000|2025-06-25 10:40:40|||||||||2
1750848060000|2025-06-25 10:41:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750848070000|2025-06-25 10:41:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1750848110000|2025-06-25 10:41:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750848120000|2025-06-25 10:42:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1750848180000|2025-06-25 10:43:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750848200000|2025-06-25 10:43:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1750848210000|2025-06-25 10:43:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750848250000|2025-06-25 10:44:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|2
1750848290000|2025-06-25 10:44:50|||||||||5
1750848350000|2025-06-25 10:45:50|||||||||2
1750848360000|2025-06-25 10:46:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1750848440000|2025-06-25 10:47:20|||||||||1
1750848530000|2025-06-25 10:48:50|||||||||1
1750848630000|2025-06-25 10:50:30|||||||||1
1750848950000|2025-06-25 10:55:50|||||||||62
1750848960000|2025-06-25 10:56:00|||||||||12
1750849010000|2025-06-25 10:56:50|||||||||1
1750849030000|2025-06-25 10:57:10|||||||||11
1750849040000|2025-06-25 10:57:20|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|15
1750849100000|2025-06-25 10:58:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1750849130000|2025-06-25 10:58:50|||||||||1
1750849220000|2025-06-25 11:00:20|||||||||1
1750849320000|2025-06-25 11:02:00|||||||||1
1750849350000|2025-06-25 11:02:30|||||||||4
1750849400000|2025-06-25 11:03:20|||||||||1
1750849590000|2025-06-25 11:06:30|||||||||1
1750849600000|2025-06-25 11:06:40|||||||||1
1750849790000|2025-06-25 11:09:50|||||||||10
1750849930000|2025-06-25 11:12:10|||||||||1
1750850300000|2025-06-25 11:18:20|||||||||1
1750850510000|2025-06-25 11:21:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|26
1750850520000|2025-06-25 11:22:00|||||||||1
1750850560000|2025-06-25 11:22:40|||||||||1
1750850590000|2025-06-25 11:23:10|||||||||2
1750850760000|2025-06-25 11:26:00|||||||||4
1750850840000|2025-06-25 11:27:20|||||||||1
1750850870000|2025-06-25 11:27:50|||||||||1
1750851090000|2025-06-25 11:31:30|||||||||3
1750851220000|2025-06-25 11:33:40|||||||||1
1750851270000|2025-06-25 11:34:30|||||||||1
1750851380000|2025-06-25 11:36:20|||||||||1
1750851640000|2025-06-25 11:40:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|73
1750851650000|2025-06-25 11:40:50|||||||||2
1750851660000|2025-06-25 11:41:00|||||||||1
1750851670000|2025-06-25 11:41:10|||||||||1
1750851710000|2025-06-25 11:41:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|21
1750851790000|2025-06-25 11:43:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1750851800000|2025-06-25 11:43:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|1
1750851880000|2025-06-25 11:44:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1750851900000|2025-06-25 11:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750851940000|2025-06-25 11:45:40|||||||||1
1750852050000|2025-06-25 11:47:30|||||||||1
1750852060000|2025-06-25 11:47:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|43
1750852070000|2025-06-25 11:47:50|||||||||16
1750852080000|2025-06-25 11:48:00|||||||||12
1750852150000|2025-06-25 11:49:10|||||||||20
1750852180000|2025-06-25 11:49:40|||||||||19
1750852200000|2025-06-25 11:50:00|||||||||50
1750852240000|2025-06-25 11:50:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|34
1750852250000|2025-06-25 11:50:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|75
1750852390000|2025-06-25 11:53:10|||||||||1
1750852790000|2025-06-25 11:59:50|||||||||2
1750852840000|2025-06-25 12:00:40|||||||||67
1750852850000|2025-06-25 12:00:50|||||||||6
1750852920000|2025-06-25 12:02:00|||||||||5
1750852930000|2025-06-25 12:02:10|||||||||1
1750852950000|2025-06-25 12:02:30|||||||||1
1750853010000|2025-06-25 12:03:30|||||||||1
1750853020000|2025-06-25 12:03:40|||||||||5
1750853070000|2025-06-25 12:04:30|||||||||1
1750853100000|2025-06-25 12:05:00|||||||||5
1750853140000|2025-06-25 12:05:40|||||||||1
1750853210000|2025-06-25 12:06:50|||||||||6
1750853240000|2025-06-25 12:07:20|||||||||1
1750853340000|2025-06-25 12:09:00|||||||||3
1750853400000|2025-06-25 12:10:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|37
1750853450000|2025-06-25 12:10:50|||||||||25
1750853470000|2025-06-25 12:11:10|||||||||1
1750853490000|2025-06-25 12:11:30|||||||||10
1750853520000|2025-06-25 12:12:00|||||||||4
1750853720000|2025-06-25 12:15:20|||||||||6
1750853730000|2025-06-25 12:15:30|||||||||3
1750853810000|2025-06-25 12:16:50|||||||||4
1750853880000|2025-06-25 12:18:00|||||||||7
1750853890000|2025-06-25 12:18:10|||||||||1
1750853930000|2025-06-25 12:18:50|||||||||1
1750854020000|2025-06-25 12:20:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|51
1750854030000|2025-06-25 12:20:30|||||||||1
1750854040000|2025-06-25 12:20:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1750854120000|2025-06-25 12:22:00|||||||||10
1750854170000|2025-06-25 12:22:50|||||||||2
1750854180000|2025-06-25 12:23:00|||||||||14
1750854230000|2025-06-25 12:23:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|1
1750854360000|2025-06-25 12:26:00|||||||||1
1750854510000|2025-06-25 12:28:30|||||||||1
1750854520000|2025-06-25 12:28:40|||||||||15
1750854550000|2025-06-25 12:29:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750854560000|2025-06-25 12:29:20|||||||||1
1750854570000|2025-06-25 12:29:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750854580000|2025-06-25 12:29:40|||||||||7
1750854610000|2025-06-25 12:30:10|||||||||12
1750854620000|2025-06-25 12:30:20|||||||||1
1750854640000|2025-06-25 12:30:40|||||||||10
1750854710000|2025-06-25 12:31:50|||||||||8
1750854740000|2025-06-25 12:32:20|||||||||1
1750854770000|2025-06-25 12:32:50|||||||||2
1750854880000|2025-06-25 12:34:40|||||||||3
1750854890000|2025-06-25 12:34:50|||||||||1
1750855010000|2025-06-25 12:36:50|||||||||1
1750855030000|2025-06-25 12:37:10|||||||||1
1750855190000|2025-06-25 12:39:50|||||||||1
1750855300000|2025-06-25 12:41:40|||||||||1
1750855310000|2025-06-25 12:41:50|||||||||1
1750855400000|2025-06-25 12:43:20|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|58
1750855430000|2025-06-25 12:43:50|||||||||1
1750855480000|2025-06-25 12:44:40|||||||||5
1750855490000|2025-06-25 12:44:50|||||||||1
1750855500000|2025-06-25 12:45:00|||||||||1
1750855510000|2025-06-25 12:45:10|||||||||1
1750855520000|2025-06-25 12:45:20|||||||||1
1750855530000|2025-06-25 12:45:30|||||||||7
1750855540000|2025-06-25 12:45:40|||||||||1
1750855550000|2025-06-25 12:45:50|||||||||48
1750855560000|2025-06-25 12:46:00|||||||||6
1750855570000|2025-06-25 12:46:10|||||||||2
1750855580000|2025-06-25 12:46:20|||||||||2
1750855590000|2025-06-25 12:46:30|||||||||2
1750855600000|2025-06-25 12:46:40|||||||||2
1750855610000|2025-06-25 12:46:50|||||||||2
1750855620000|2025-06-25 12:47:00|||||||||2
1750855630000|2025-06-25 12:47:10|||||||||2
1750855640000|2025-06-25 12:47:20|||||||||4
1750855650000|2025-06-25 12:47:30|||||||||4
1750855660000|2025-06-25 12:47:40|||||||||2
1750855670000|2025-06-25 12:47:50|||||||||2
1750855680000|2025-06-25 12:48:00|||||||||2
1750855690000|2025-06-25 12:48:10|||||||||2
1750855700000|2025-06-25 12:48:20|||||||||2
1750855710000|2025-06-25 12:48:30|||||||||2
1750855720000|2025-06-25 12:48:40|||||||||1
1750855730000|2025-06-25 12:48:50|||||||||2
1750855740000|2025-06-25 12:49:00|||||||||2
1750855750000|2025-06-25 12:49:10|||||||||2
1750855760000|2025-06-25 12:49:20|||||||||1
1750855770000|2025-06-25 12:49:30|||||||||2
1750855780000|2025-06-25 12:49:40|||||||||2
1750855790000|2025-06-25 12:49:50|||||||||1
1750855800000|2025-06-25 12:50:00|||||||||1
1750855810000|2025-06-25 12:50:10|||||||||2
1750855820000|2025-06-25 12:50:20|||||||||2
1750855830000|2025-06-25 12:50:30|||||||||1
1750855840000|2025-06-25 12:50:40|||||||||2
1750855850000|2025-06-25 12:50:50|||||||||2
1750855860000|2025-06-25 12:51:00|||||||||1
1750855870000|2025-06-25 12:51:10|||||||||2
1750855880000|2025-06-25 12:51:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|115
1750855890000|2025-06-25 12:51:30|||||||||2
1750855900000|2025-06-25 12:51:40|||||||||3
1750855910000|2025-06-25 12:51:50|||||||||2
1750855920000|2025-06-25 12:52:00|||||||||18
1750855930000|2025-06-25 12:52:10|||||||||1
1750855940000|2025-06-25 12:52:20|||||||||2
1750855950000|2025-06-25 12:52:30|||||||||2
1750855960000|2025-06-25 12:52:40|||||||||1
1750855970000|2025-06-25 12:52:50|||||||||2
1750855980000|2025-06-25 12:53:00|||||||||2
1750855990000|2025-06-25 12:53:10|||||||||4
1750856000000|2025-06-25 12:53:20|||||||||1
1750856010000|2025-06-25 12:53:30|||||||||1
1750856020000|2025-06-25 12:53:40|||||||||2
1750856030000|2025-06-25 12:53:50|||||||||1
1750856040000|2025-06-25 12:54:00|||||||||2
1750856050000|2025-06-25 12:54:10|||||||||1
1750856060000|2025-06-25 12:54:20|||||||||2
1750856070000|2025-06-25 12:54:30|||||||||2
1750856080000|2025-06-25 12:54:40|||||||||2
1750856090000|2025-06-25 12:54:50|||||||||1
1750856100000|2025-06-25 12:55:00|||||||||1
1750856110000|2025-06-25 12:55:10|||||||||1
1750856120000|2025-06-25 12:55:20|||||||||2
1750856130000|2025-06-25 12:55:30|||||||||1
1750856140000|2025-06-25 12:55:40|||||||||1
1750856150000|2025-06-25 12:55:50|||||||||2
1750856160000|2025-06-25 12:56:00|||||||||1
1750856170000|2025-06-25 12:56:10|||||||||1
1750856180000|2025-06-25 12:56:20|||||||||2
1750856190000|2025-06-25 12:56:30|||||||||1
1750856200000|2025-06-25 12:56:40|||||||||2
1750856210000|2025-06-25 12:56:50|||||||||3
1750856220000|2025-06-25 12:57:00|||||||||1
1750856230000|2025-06-25 12:57:10|||||||||1
1750856240000|2025-06-25 12:57:20|||||||||3
1750856250000|2025-06-25 12:57:30|||||||||3
1750856260000|2025-06-25 12:57:40|||||||||1
1750856270000|2025-06-25 12:57:50|||||||||1
1750856280000|2025-06-25 12:58:00|||||||||1
1750856290000|2025-06-25 12:58:10|||||||||1
1750856300000|2025-06-25 12:58:20|||||||||2
1750856310000|2025-06-25 12:58:30|||||||||1
1750856320000|2025-06-25 12:58:40|||||||||8
1750856330000|2025-06-25 12:58:50|||||||||1
1750856340000|2025-06-25 12:59:00|||||||||1
1750856350000|2025-06-25 12:59:10|||||||||2
1750856360000|2025-06-25 12:59:20|||||||||2
1750856370000|2025-06-25 12:59:30|||||||||348
1750856380000|2025-06-25 12:59:40|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|37
1750856390000|2025-06-25 12:59:50|||||||||3
1750856400000|2025-06-25 13:00:00|||||||||2
1750856410000|2025-06-25 13:00:10|||||||||2
1750856420000|2025-06-25 13:00:20|||||||||2
1750856430000|2025-06-25 13:00:30|||||||||2
1750856440000|2025-06-25 13:00:40|||||||||1
1750856450000|2025-06-25 13:00:50|||||||||2
1750856460000|2025-06-25 13:01:00|||||||||1
1750856470000|2025-06-25 13:01:10|||||||||1
1750856480000|2025-06-25 13:01:20|||||||||1
1750856490000|2025-06-25 13:01:30|||||||||1
1750856500000|2025-06-25 13:01:40|||||||||1
1750856510000|2025-06-25 13:01:50|||||||||1
1750856520000|2025-06-25 13:02:00|||||||||1
1750856530000|2025-06-25 13:02:10|||||||||4
1750856540000|2025-06-25 13:02:20|||||||||1
1750856550000|2025-06-25 13:02:30|||||||||8
1750856560000|2025-06-25 13:02:40|||||||||1
1750856570000|2025-06-25 13:02:50|||||||||2
1750856580000|2025-06-25 13:03:00|||||||||1
1750856590000|2025-06-25 13:03:10|||||||||1
1750856600000|2025-06-25 13:03:20|||||||||1
1750856610000|2025-06-25 13:03:30|||||||||1
1750856620000|2025-06-25 13:03:40|||||||||1
1750856630000|2025-06-25 13:03:50|||||||||7
1750856640000|2025-06-25 13:04:00|||||||||1
1750856650000|2025-06-25 13:04:10|||||||||1
1750856660000|2025-06-25 13:04:20|||||||||1
1750856670000|2025-06-25 13:04:30|||||||||1
1750856680000|2025-06-25 13:04:40|||||||||1
1750856690000|2025-06-25 13:04:50|||||||||1
1750856700000|2025-06-25 13:05:00|||||||||1
1750856710000|2025-06-25 13:05:10|||||||||1
1750856720000|2025-06-25 13:05:20|||||||||1
1750856730000|2025-06-25 13:05:30|||||||||7
1750856740000|2025-06-25 13:05:40|||||||||1
1750856750000|2025-06-25 13:05:50|||||||||1
1750856760000|2025-06-25 13:06:00|||||||||1
1750856770000|2025-06-25 13:06:10|||||||||1
1750856780000|2025-06-25 13:06:20|||||||||1
1750856790000|2025-06-25 13:06:30|||||||||7
1750856800000|2025-06-25 13:06:40|||||||||1
1750856810000|2025-06-25 13:06:50|||||||||1
1750856820000|2025-06-25 13:07:00|||||||||1
1750856830000|2025-06-25 13:07:10|||||||||1
1750856840000|2025-06-25 13:07:20|||||||||11
1750856850000|2025-06-25 13:07:30|||||||||1
1750856860000|2025-06-25 13:07:40|||||||||1
1750856870000|2025-06-25 13:07:50|||||||||1
1750856880000|2025-06-25 13:08:00|||||||||1
1750856890000|2025-06-25 13:08:10|||||||||1
1750856900000|2025-06-25 13:08:20|||||||||1
1750856910000|2025-06-25 13:08:30|||||||||1
1750856920000|2025-06-25 13:08:40|||||||||1
1750856930000|2025-06-25 13:08:50|||||||||2
1750856950000|2025-06-25 13:09:10|||||||||1
1750856960000|2025-06-25 13:09:20|||||||||1
1750856980000|2025-06-25 13:09:40|||||||||1
1750856990000|2025-06-25 13:09:50|||||||||1
1750857010000|2025-06-25 13:10:10|||||||||8
1750857020000|2025-06-25 13:10:20|||||||||1
1750857040000|2025-06-25 13:10:40|||||||||3
1750857050000|2025-06-25 13:10:50|||||||||1
1750857060000|2025-06-25 13:11:00|||||||||1
1750857090000|2025-06-25 13:11:30|||||||||1
1750857100000|2025-06-25 13:11:40|||||||||3
1750857120000|2025-06-25 13:12:00|||||||||1
1750857130000|2025-06-25 13:12:10|||||||||1
1750857140000|2025-06-25 13:12:20|||||||||19
1750857150000|2025-06-25 13:12:30|||||||||1
1750857160000|2025-06-25 13:12:40|||||||||1
1750857170000|2025-06-25 13:12:50|||||||||4
1750857180000|2025-06-25 13:13:00|||||||||209
1750857190000|2025-06-25 13:13:10|||||||||1
1750857200000|2025-06-25 13:13:20|||||||||9
1750857210000|2025-06-25 13:13:30|||||||||2
1750857220000|2025-06-25 13:13:40|||||||||1
1750857230000|2025-06-25 13:13:50|||||||||1
1750857240000|2025-06-25 13:14:00|||||||||1
1750857260000|2025-06-25 13:14:20|||||||||1
1750857280000|2025-06-25 13:14:40|||||||||2
1750857300000|2025-06-25 13:15:00|||||||||1
1750857320000|2025-06-25 13:15:20|||||||||2
1750857330000|2025-06-25 13:15:30|||||||||1
1750857340000|2025-06-25 13:15:40|||||||||1
1750857360000|2025-06-25 13:16:00|||||||||2
1750857370000|2025-06-25 13:16:10|||||||||1
1750857380000|2025-06-25 13:16:20|||||||||3
1750857400000|2025-06-25 13:16:40|||||||||1
1750857410000|2025-06-25 13:16:50|||||||||1
1750857430000|2025-06-25 13:17:10|||||||||1
1750857450000|2025-06-25 13:17:30|||||||||1
1750857470000|2025-06-25 13:17:50|||||||||1
1750857490000|2025-06-25 13:18:10|||||||||1
1750857510000|2025-06-25 13:18:30|||||||||3
1750857520000|2025-06-25 13:18:40|||||||||2
1750857540000|2025-06-25 13:19:00|||||||||1
1750857560000|2025-06-25 13:19:20|||||||||1
1750857570000|2025-06-25 13:19:30|||||||||1
1750857590000|2025-06-25 13:19:50|||||||||3
1750857600000|2025-06-25 13:20:00|||||||||2
1750857620000|2025-06-25 13:20:20|||||||||1
1750857630000|2025-06-25 13:20:30|||||||||1
1750857640000|2025-06-25 13:20:40|||||||||1
1750857670000|2025-06-25 13:21:10|||||||||1
1750857680000|2025-06-25 13:21:20|||||||||1
1750857700000|2025-06-25 13:21:40|||||||||1
1750857720000|2025-06-25 13:22:00|||||||||1
1750857750000|2025-06-25 13:22:30|||||||||1
1750857760000|2025-06-25 13:22:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750857780000|2025-06-25 13:23:00|||||||||1
1750857810000|2025-06-25 13:23:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1750857830000|2025-06-25 13:23:50|||||||||1
1750857840000|2025-06-25 13:24:00|||||||||1
1750857860000|2025-06-25 13:24:20|||||||||1
1750857870000|2025-06-25 13:24:30|||||||||1
1750857880000|2025-06-25 13:24:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1750857900000|2025-06-25 13:25:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1750857910000|2025-06-25 13:25:10|||||||||1
1750857940000|2025-06-25 13:25:40|||||||||2
1750857970000|2025-06-25 13:26:10|||||||||1
1750857980000|2025-06-25 13:26:20|||||||||1
1750858010000|2025-06-25 13:26:50|||||||||2
1750858050000|2025-06-25 13:27:30|||||||||1
1750858090000|2025-06-25 13:28:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|314
1750858100000|2025-06-25 13:28:20|||||||||22
1750858110000|2025-06-25 13:28:30|||||||||13
1750858120000|2025-06-25 13:28:40|||||||||1
1750858150000|2025-06-25 13:29:10|||||||||20
1750858160000|2025-06-25 13:29:20|||||||||61
1750858170000|2025-06-25 13:29:30|||||||||1
1750858180000|2025-06-25 13:29:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|18
1750858190000|2025-06-25 13:29:50|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|144
1750858200000|2025-06-25 13:30:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|226
1750858210000|2025-06-25 13:30:10|||||||||18
1750858220000|2025-06-25 13:30:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|95
1750858230000|2025-06-25 13:30:30|||||||||5
1750858250000|2025-06-25 13:30:50|||||||||1
1750858260000|2025-06-25 13:31:00|||||||||35
1750858270000|2025-06-25 13:31:10|||||||||3
1750858280000|2025-06-25 13:31:20|||||||||1
1750858290000|2025-06-25 13:31:30|||||||||5
1750858300000|2025-06-25 13:31:40|||||||||16
1750858310000|2025-06-25 13:31:50|||||||||12
1750858320000|2025-06-25 13:32:00|||||||||7
1750858330000|2025-06-25 13:32:10|||||||||2
1750858340000|2025-06-25 13:32:20|||||||||19
1750858350000|2025-06-25 13:32:30|||||||||58
1750858360000|2025-06-25 13:32:40|||||||||3
1750858370000|2025-06-25 13:32:50|||||||||5
1750858380000|2025-06-25 13:33:00|||||||||9
1750858390000|2025-06-25 13:33:10|||||||||14
1750858400000|2025-06-25 13:33:20|||||||||3
1750858410000|2025-06-25 13:33:30|||||||||4
1750858420000|2025-06-25 13:33:40|||||||||9
1750858430000|2025-06-25 13:33:50|||||||||7
1750858440000|2025-06-25 13:34:00|||||||||3
1750858450000|2025-06-25 13:34:10|||||||||3
1750858460000|2025-06-25 13:34:20|||||||||66
1750858470000|2025-06-25 13:34:30|||||||||9
1750858480000|2025-06-25 13:34:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|567
1750858490000|2025-06-25 13:34:50|||||||||4
1750858500000|2025-06-25 13:35:00|||||||||4
1750858510000|2025-06-25 13:35:10|||||||||6
1750858520000|2025-06-25 13:35:20|||||||||63
1750858530000|2025-06-25 13:35:30|||||||||8
1750858540000|2025-06-25 13:35:40|||||||||17
1750858550000|2025-06-25 13:35:50|||||||||1
1750858560000|2025-06-25 13:36:00|||||||||6
1750858570000|2025-06-25 13:36:10|||||||||1
1750858580000|2025-06-25 13:36:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|74
1750858590000|2025-06-25 13:36:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1750858600000|2025-06-25 13:36:40|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|13
1750858610000|2025-06-25 13:36:50|||||||||3
1750858620000|2025-06-25 13:37:00|||||||||9
1750858630000|2025-06-25 13:37:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|110
1750858640000|2025-06-25 13:37:20|||||||||23
1750858650000|2025-06-25 13:37:30|||||||||10
1750858670000|2025-06-25 13:37:50|||||||||1
1750858690000|2025-06-25 13:38:10|||||||||1
1750858700000|2025-06-25 13:38:20|||||||||14
1750858710000|2025-06-25 13:38:30|||||||||38
1750858720000|2025-06-25 13:38:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1750858730000|2025-06-25 13:38:50|||||||||27
1750858740000|2025-06-25 13:39:00|||||||||22
1750858750000|2025-06-25 13:39:10|||||||||21
1750858760000|2025-06-25 13:39:20|||||||||10
1750858770000|2025-06-25 13:39:30|||||||||61
1750858780000|2025-06-25 13:39:40|||||||||12
1750858790000|2025-06-25 13:39:50|||||||||11
1750858800000|2025-06-25 13:40:00|||||||||27
1750858810000|2025-06-25 13:40:10|||||||||21
1750858820000|2025-06-25 13:40:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|36
1750858830000|2025-06-25 13:40:30|||||||||4
1750858840000|2025-06-25 13:40:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|19
1750858850000|2025-06-25 13:40:50|||||||||3
1750858860000|2025-06-25 13:41:00|||||||||1
1750858870000|2025-06-25 13:41:10|||||||||1
1750858910000|2025-06-25 13:41:50|||||||||1
1750858920000|2025-06-25 13:42:00|||||||||1
1750858930000|2025-06-25 13:42:10|||||||||4
1750858940000|2025-06-25 13:42:20|||||||||1
1750858950000|2025-06-25 13:42:30|||||||||1
1750858960000|2025-06-25 13:42:40|||||||||2
1750858970000|2025-06-25 13:42:50|||||||||53
1750858980000|2025-06-25 13:43:00|||||||||20
1750858990000|2025-06-25 13:43:10|||||||||8
1750859000000|2025-06-25 13:43:20|||||||||3
1750859010000|2025-06-25 13:43:30|||||||||8
1750859020000|2025-06-25 13:43:40|||||||||8
1750859030000|2025-06-25 13:43:50|||||||||5
1750859050000|2025-06-25 13:44:10|||||||||11
1750859060000|2025-06-25 13:44:20|||||||||10
1750859070000|2025-06-25 13:44:30|||||||||6
1750859080000|2025-06-25 13:44:40|||||||||32
1750859090000|2025-06-25 13:44:50|||||||||22
1750859100000|2025-06-25 13:45:00|||||||||65
1750859110000|2025-06-25 13:45:10|||||||||1
1750859120000|2025-06-25 13:45:20|||||||||1
1750859130000|2025-06-25 13:45:30|||||||||2
1750859140000|2025-06-25 13:45:40|||||||||5
1750859150000|2025-06-25 13:45:50|||||||||1
1750859160000|2025-06-25 13:46:00|||||||||2
1750859170000|2025-06-25 13:46:10|||||||||9
1750859180000|2025-06-25 13:46:20|||||||||2
1750859190000|2025-06-25 13:46:30|||||||||2
1750859210000|2025-06-25 13:46:50|||||||||2
1750859220000|2025-06-25 13:47:00|||||||||2
1750859230000|2025-06-25 13:47:10|||||||||5
1750859240000|2025-06-25 13:47:20|19.47|19.31|19.49|19.33|19.49|19.33|19.46|19.3|95
1750859250000|2025-06-25 13:47:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|12
1750859260000|2025-06-25 13:47:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|14
1750859270000|2025-06-25 13:47:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1750859280000|2025-06-25 13:48:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|28
1750859290000|2025-06-25 13:48:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|30
1750859300000|2025-06-25 13:48:20|||||||||87
1750859310000|2025-06-25 13:48:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|75
1750859320000|2025-06-25 13:48:40|||||||||28
1750859330000|2025-06-25 13:48:50|||||||||28
1750859340000|2025-06-25 13:49:00|||||||||27
1750859350000|2025-06-25 13:49:10|||||||||10
1750859360000|2025-06-25 13:49:20|||||||||24
1750859370000|2025-06-25 13:49:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|42
1750859380000|2025-06-25 13:49:40|||||||||11
1750859390000|2025-06-25 13:49:50|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|67
1750859400000|2025-06-25 13:50:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|53
1750859410000|2025-06-25 13:50:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|40
1750859420000|2025-06-25 13:50:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|14
1750859430000|2025-06-25 13:50:30|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|38
1750859440000|2025-06-25 13:50:40|||||||||18
1750859450000|2025-06-25 13:50:50|||||||||24
1750859460000|2025-06-25 13:51:00|||||||||17
1750859470000|2025-06-25 13:51:10|||||||||26
1750859480000|2025-06-25 13:51:20|||||||||28
1750859490000|2025-06-25 13:51:30|||||||||16
1750859500000|2025-06-25 13:51:40|||||||||120
1750859510000|2025-06-25 13:51:50|||||||||11
1750859520000|2025-06-25 13:52:00|||||||||18
1750859530000|2025-06-25 13:52:10|||||||||8
1750859540000|2025-06-25 13:52:20|||||||||31
1750859550000|2025-06-25 13:52:30|||||||||15
1750859560000|2025-06-25 13:52:40|||||||||27
1750859570000|2025-06-25 13:52:50|||||||||45
1750859580000|2025-06-25 13:53:00|||||||||5
1750859590000|2025-06-25 13:53:10|||||||||2
1750859600000|2025-06-25 13:53:20|||||||||1
1750859610000|2025-06-25 13:53:30|||||||||2
1750859630000|2025-06-25 13:53:50|||||||||1
1750859640000|2025-06-25 13:54:00|||||||||41
1750859650000|2025-06-25 13:54:10|||||||||18
1750859660000|2025-06-25 13:54:20|||||||||1
1750859670000|2025-06-25 13:54:30|||||||||104
1750859680000|2025-06-25 13:54:40|||||||||6
1750859700000|2025-06-25 13:55:00|||||||||3
1750859710000|2025-06-25 13:55:10|||||||||8
1750859720000|2025-06-25 13:55:20|||||||||3
1750859740000|2025-06-25 13:55:40|||||||||4
1750859750000|2025-06-25 13:55:50|||||||||3
1750859760000|2025-06-25 13:56:00|||||||||3
1750859770000|2025-06-25 13:56:10|||||||||4
1750859780000|2025-06-25 13:56:20|||||||||3
1750859790000|2025-06-25 13:56:30|||||||||2
1750859800000|2025-06-25 13:56:40|||||||||1
1750859810000|2025-06-25 13:56:50|||||||||3
1750859820000|2025-06-25 13:57:00|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|45
1750859830000|2025-06-25 13:57:10|||||||||3
1750859850000|2025-06-25 13:57:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|45
1750859860000|2025-06-25 13:57:40|||||||||5
1750859870000|2025-06-25 13:57:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1750859910000|2025-06-25 13:58:30|||||||||1
1750859920000|2025-06-25 13:58:40|||||||||1
1750859940000|2025-06-25 13:59:00|||||||||3
1750859950000|2025-06-25 13:59:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1750859960000|2025-06-25 13:59:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|15
1750859970000|2025-06-25 13:59:30|||||||||25
1750859990000|2025-06-25 13:59:50|||||||||16
1750860000000|2025-06-25 14:00:00|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|32
1750860010000|2025-06-25 14:00:10|||||||||2
1750860020000|2025-06-25 14:00:20|||||||||2
1750860030000|2025-06-25 14:00:30|||||||||4
1750860040000|2025-06-25 14:00:40|||||||||5
1750860050000|2025-06-25 14:00:50|||||||||13
1750860060000|2025-06-25 14:01:00|||||||||1
1750860080000|2025-06-25 14:01:20|||||||||1
1750860090000|2025-06-25 14:01:30|||||||||4
1750860100000|2025-06-25 14:01:40|||||||||2
1750860110000|2025-06-25 14:01:50|||||||||8
1750860120000|2025-06-25 14:02:00|||||||||8
1750860140000|2025-06-25 14:02:20|||||||||1
1750860150000|2025-06-25 14:02:30|||||||||3
1750860160000|2025-06-25 14:02:40|||||||||2
1750860170000|2025-06-25 14:02:50|||||||||2
1750860180000|2025-06-25 14:03:00|||||||||7
1750860190000|2025-06-25 14:03:10|||||||||8
1750860200000|2025-06-25 14:03:20|||||||||1
1750860210000|2025-06-25 14:03:30|||||||||2
1750860220000|2025-06-25 14:03:40|||||||||1
1750860230000|2025-06-25 14:03:50|||||||||3
1750860240000|2025-06-25 14:04:00|||||||||10
1750860250000|2025-06-25 14:04:10|||||||||37
1750860260000|2025-06-25 14:04:20|||||||||2
1750860270000|2025-06-25 14:04:30|||||||||3
1750860290000|2025-06-25 14:04:50|||||||||2
1750860300000|2025-06-25 14:05:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|135
1750860310000|2025-06-25 14:05:10|||||||||1
1750860320000|2025-06-25 14:05:20|||||||||8
1750860330000|2025-06-25 14:05:30|||||||||3
1750860340000|2025-06-25 14:05:40|||||||||3
1750860350000|2025-06-25 14:05:50|||||||||4
1750860360000|2025-06-25 14:06:00|||||||||5
1750860370000|2025-06-25 14:06:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|47
1750860380000|2025-06-25 14:06:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|58
1750860390000|2025-06-25 14:06:30|||||||||1
1750860400000|2025-06-25 14:06:40|19.49|19.33|19.49|19.33|19.51|19.35|19.48|19.32|13
1750860410000|2025-06-25 14:06:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|4
1750860420000|2025-06-25 14:07:00|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|11
1750860440000|2025-06-25 14:07:20|||||||||1
1750860450000|2025-06-25 14:07:30|||||||||1
1750860460000|2025-06-25 14:07:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1750860470000|2025-06-25 14:07:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1750860480000|2025-06-25 14:08:00|||||||||2
1750860490000|2025-06-25 14:08:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1750860500000|2025-06-25 14:08:20|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|16
1750860510000|2025-06-25 14:08:30|||||||||3
1750860520000|2025-06-25 14:08:40|||||||||2
1750860530000|2025-06-25 14:08:50|||||||||1
1750860540000|2025-06-25 14:09:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|24
1750860570000|2025-06-25 14:09:30|||||||||1
1750860600000|2025-06-25 14:10:00|||||||||1
1750860610000|2025-06-25 14:10:10|||||||||3
1750860620000|2025-06-25 14:10:20|||||||||5
1750860630000|2025-06-25 14:10:30|||||||||1
1750860660000|2025-06-25 14:11:00|||||||||2
1750860670000|2025-06-25 14:11:10|||||||||4
1750860680000|2025-06-25 14:11:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|15
1750860690000|2025-06-25 14:11:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1750860710000|2025-06-25 14:11:50|||||||||6
1750860720000|2025-06-25 14:12:00|||||||||19
1750860750000|2025-06-25 14:12:30|||||||||2
1750860760000|2025-06-25 14:12:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|61
1750860780000|2025-06-25 14:13:00|||||||||1
1750860800000|2025-06-25 14:13:20|||||||||1
1750860810000|2025-06-25 14:13:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|54
1750860830000|2025-06-25 14:13:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1750860840000|2025-06-25 14:14:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|17
1750860850000|2025-06-25 14:14:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|2
1750860870000|2025-06-25 14:14:30|||||||||3
1750860880000|2025-06-25 14:14:40|||||||||78
1750860890000|2025-06-25 14:14:50|19.6|19.44|19.56|19.4|19.61|19.45|19.56|19.4|43
1750860900000|2025-06-25 14:15:00|||||||||5
1750860910000|2025-06-25 14:15:10|||||||||4
1750860920000|2025-06-25 14:15:20|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|43
1750860930000|2025-06-25 14:15:30|19.58|19.42|19.59|19.43|19.59|19.43|19.56|19.4|31
1750860940000|2025-06-25 14:15:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1750860950000|2025-06-25 14:15:50|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|5
1750860960000|2025-06-25 14:16:00|||||||||7
1750860970000|2025-06-25 14:16:10|||||||||1
1750860980000|2025-06-25 14:16:20|||||||||1
1750860990000|2025-06-25 14:16:30|||||||||3
1750861000000|2025-06-25 14:16:40|||||||||2
1750861010000|2025-06-25 14:16:50|||||||||1
1750861020000|2025-06-25 14:17:00|||||||||1
1750861050000|2025-06-25 14:17:30|||||||||10
1750861060000|2025-06-25 14:17:40|||||||||64
1750861070000|2025-06-25 14:17:50|||||||||3
1750861080000|2025-06-25 14:18:00|||||||||3
1750861090000|2025-06-25 14:18:10|||||||||4
1750861110000|2025-06-25 14:18:30|||||||||2
1750861120000|2025-06-25 14:18:40|||||||||1
1750861130000|2025-06-25 14:18:50|||||||||2
1750861140000|2025-06-25 14:19:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|46
1750861150000|2025-06-25 14:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|27
1750861170000|2025-06-25 14:19:30|||||||||1
1750861180000|2025-06-25 14:19:40|||||||||12
1750861190000|2025-06-25 14:19:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1750861210000|2025-06-25 14:20:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1750861230000|2025-06-25 14:20:30|||||||||2
1750861240000|2025-06-25 14:20:40|||||||||1
1750861250000|2025-06-25 14:20:50|||||||||32
1750861260000|2025-06-25 14:21:00|||||||||9
1750861270000|2025-06-25 14:21:10|||||||||1
1750861280000|2025-06-25 14:21:20|||||||||7
1750861300000|2025-06-25 14:21:40|||||||||2
1750861310000|2025-06-25 14:21:50|||||||||14
1750861330000|2025-06-25 14:22:10|||||||||5
1750861340000|2025-06-25 14:22:20|||||||||1
1750861350000|2025-06-25 14:22:30|||||||||1
1750861360000|2025-06-25 14:22:40|||||||||2
1750861370000|2025-06-25 14:22:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|37
1750861380000|2025-06-25 14:23:00|||||||||2
1750861390000|2025-06-25 14:23:10|||||||||65
1750861400000|2025-06-25 14:23:20|||||||||1
1750861410000|2025-06-25 14:23:30|||||||||1
1750861420000|2025-06-25 14:23:40|||||||||1
1750861430000|2025-06-25 14:23:50|||||||||5
1750861450000|2025-06-25 14:24:10|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|1
1750861460000|2025-06-25 14:24:20|||||||||1
1750861470000|2025-06-25 14:24:30|||||||||1
1750861480000|2025-06-25 14:24:40|||||||||3
1750861490000|2025-06-25 14:24:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|86
1750861500000|2025-06-25 14:25:00|||||||||1
1750861510000|2025-06-25 14:25:10|||||||||1
1750861520000|2025-06-25 14:25:20|||||||||2
1750861530000|2025-06-25 14:25:30|||||||||8
1750861540000|2025-06-25 14:25:40|||||||||10
1750861570000|2025-06-25 14:26:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1750861580000|2025-06-25 14:26:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1750861590000|2025-06-25 14:26:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1750861600000|2025-06-25 14:26:40|||||||||1
1750861610000|2025-06-25 14:26:50|||||||||2
1750861620000|2025-06-25 14:27:00|||||||||3
1750861630000|2025-06-25 14:27:10|||||||||8
1750861640000|2025-06-25 14:27:20|||||||||5
1750861650000|2025-06-25 14:27:30|||||||||7
1750861660000|2025-06-25 14:27:40|||||||||3
1750861670000|2025-06-25 14:27:50|||||||||4
1750861680000|2025-06-25 14:28:00|||||||||10
1750861690000|2025-06-25 14:28:10|||||||||3
1750861700000|2025-06-25 14:28:20|||||||||4
1750861710000|2025-06-25 14:28:30|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|108
1750861720000|2025-06-25 14:28:40|||||||||6
1750861730000|2025-06-25 14:28:50|||||||||7
1750861740000|2025-06-25 14:29:00|||||||||3
1750861750000|2025-06-25 14:29:10|||||||||1
1750861760000|2025-06-25 14:29:20|||||||||2
1750861770000|2025-06-25 14:29:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|34
1750861780000|2025-06-25 14:29:40|||||||||5
1750861790000|2025-06-25 14:29:50|||||||||4
1750861810000|2025-06-25 14:30:10|||||||||3
1750861820000|2025-06-25 14:30:20|||||||||1
1750861850000|2025-06-25 14:30:50|||||||||7
1750861860000|2025-06-25 14:31:00|||||||||1
1750861920000|2025-06-25 14:32:00|||||||||1
1750861930000|2025-06-25 14:32:10|||||||||2
1750861940000|2025-06-25 14:32:20|||||||||4
1750861950000|2025-06-25 14:32:30|||||||||1
1750861970000|2025-06-25 14:32:50|||||||||3
1750861980000|2025-06-25 14:33:00|||||||||1
1750862000000|2025-06-25 14:33:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|153
1750862010000|2025-06-25 14:33:30|||||||||2
1750862020000|2025-06-25 14:33:40|||||||||47
1750862030000|2025-06-25 14:33:50|||||||||3
1750862040000|2025-06-25 14:34:00|||||||||3
1750862050000|2025-06-25 14:34:10|||||||||4
1750862060000|2025-06-25 14:34:20|||||||||1
1750862090000|2025-06-25 14:34:50|||||||||2
1750862110000|2025-06-25 14:35:10|||||||||3
1750862120000|2025-06-25 14:35:20|||||||||2
1750862130000|2025-06-25 14:35:30|||||||||1
1750862140000|2025-06-25 14:35:40|||||||||3
1750862150000|2025-06-25 14:35:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|35
1750862160000|2025-06-25 14:36:00|||||||||1
1750862170000|2025-06-25 14:36:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|20
1750862180000|2025-06-25 14:36:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1750862200000|2025-06-25 14:36:40|||||||||5
1750862210000|2025-06-25 14:36:50|||||||||1
1750862230000|2025-06-25 14:37:10|||||||||3
1750862240000|2025-06-25 14:37:20|||||||||15
1750862250000|2025-06-25 14:37:30|||||||||2
1750862260000|2025-06-25 14:37:40|||||||||1
1750862270000|2025-06-25 14:37:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|59
1750862280000|2025-06-25 14:38:00|||||||||1
1750862290000|2025-06-25 14:38:10|||||||||1
1750862300000|2025-06-25 14:38:20|||||||||1
1750862310000|2025-06-25 14:38:30|||||||||2
1750862320000|2025-06-25 14:38:40|||||||||2
1750862330000|2025-06-25 14:38:50|||||||||12
1750862340000|2025-06-25 14:39:00|||||||||1
1750862350000|2025-06-25 14:39:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1750862360000|2025-06-25 14:39:20|||||||||1
1750862370000|2025-06-25 14:39:30|||||||||2
1750862380000|2025-06-25 14:39:40|||||||||2
1750862390000|2025-06-25 14:39:50|||||||||3
1750862400000|2025-06-25 14:40:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|156
1750862410000|2025-06-25 14:40:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|11
1750862440000|2025-06-25 14:40:40|||||||||1
1750862450000|2025-06-25 14:40:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1750862460000|2025-06-25 14:41:00|||||||||1
1750862470000|2025-06-25 14:41:10|||||||||1
1750862480000|2025-06-25 14:41:20|||||||||3
1750862530000|2025-06-25 14:42:10|||||||||3
1750862550000|2025-06-25 14:42:30|||||||||1
1750862570000|2025-06-25 14:42:50|||||||||1
1750862600000|2025-06-25 14:43:20|||||||||1
1750862610000|2025-06-25 14:43:30|||||||||1
1750862620000|2025-06-25 14:43:40|||||||||2
1750862630000|2025-06-25 14:43:50|||||||||4
1750862640000|2025-06-25 14:44:00|||||||||2
1750862650000|2025-06-25 14:44:10|||||||||12
1750862660000|2025-06-25 14:44:20|||||||||47
1750862670000|2025-06-25 14:44:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|35
1750862680000|2025-06-25 14:44:40|||||||||3
1750862690000|2025-06-25 14:44:50|||||||||9
1750862710000|2025-06-25 14:45:10|||||||||5
1750862750000|2025-06-25 14:45:50|||||||||2
1750862770000|2025-06-25 14:46:10|||||||||5
1750862780000|2025-06-25 14:46:20|||||||||3
1750862790000|2025-06-25 14:46:30|||||||||5
1750862810000|2025-06-25 14:46:50|||||||||1
1750862830000|2025-06-25 14:47:10|||||||||88
1750862840000|2025-06-25 14:47:20|||||||||1
1750862860000|2025-06-25 14:47:40|||||||||51
1750862870000|2025-06-25 14:47:50|||||||||1
1750862880000|2025-06-25 14:48:00|||||||||3
1750862890000|2025-06-25 14:48:10|||||||||1
1750862920000|2025-06-25 14:48:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|65
1750862930000|2025-06-25 14:48:50|||||||||1
1750862940000|2025-06-25 14:49:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|75
1750862950000|2025-06-25 14:49:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1750863000000|2025-06-25 14:50:00|||||||||2
1750863020000|2025-06-25 14:50:20|||||||||1
1750863050000|2025-06-25 14:50:50|19.65|19.49|19.65|19.49|19.65|19.49|19.61|19.45|43
1750863070000|2025-06-25 14:51:10|||||||||6
1750863080000|2025-06-25 14:51:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|3
1750863090000|2025-06-25 14:51:30|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|7
1750863100000|2025-06-25 14:51:40|||||||||1
1750863120000|2025-06-25 14:52:00|||||||||1
1750863150000|2025-06-25 14:52:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|2
1750863160000|2025-06-25 14:52:40|||||||||5
1750863180000|2025-06-25 14:53:00|||||||||2
1750863190000|2025-06-25 14:53:10|||||||||13
1750863240000|2025-06-25 14:54:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|23
1750863250000|2025-06-25 14:54:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1750863270000|2025-06-25 14:54:30|||||||||1
1750863310000|2025-06-25 14:55:10|||||||||6
1750863320000|2025-06-25 14:55:20|||||||||5
1750863330000|2025-06-25 14:55:30|||||||||1
1750863350000|2025-06-25 14:55:50|||||||||1
1750863360000|2025-06-25 14:56:00|||||||||10
1750863370000|2025-06-25 14:56:10|||||||||3
1750863390000|2025-06-25 14:56:30|||||||||23
1750863400000|2025-06-25 14:56:40|||||||||2
1750863410000|2025-06-25 14:56:50|||||||||3
1750863420000|2025-06-25 14:57:00|||||||||2
1750863430000|2025-06-25 14:57:10|||||||||3
1750863440000|2025-06-25 14:57:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|178
1750863450000|2025-06-25 14:57:30|19.63|19.47|19.61|19.45|19.65|19.49|19.61|19.45|23
1750863460000|2025-06-25 14:57:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|18
1750863480000|2025-06-25 14:58:00|||||||||8
1750863490000|2025-06-25 14:58:10|19.61|19.45|19.61|19.45|19.65|19.49|19.61|19.45|75
1750863510000|2025-06-25 14:58:30|19.65|19.49|19.61|19.45|19.65|19.49|19.61|19.45|17
1750863520000|2025-06-25 14:58:40|||||||||1
1750863550000|2025-06-25 14:59:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|18
1750863570000|2025-06-25 14:59:30|||||||||27
1750863580000|2025-06-25 14:59:40|||||||||1
1750863590000|2025-06-25 14:59:50|||||||||2
1750863610000|2025-06-25 15:00:10|||||||||7
1750863620000|2025-06-25 15:00:20|||||||||4
1750863640000|2025-06-25 15:00:40|||||||||4
1750863660000|2025-06-25 15:01:00|||||||||1
1750863680000|2025-06-25 15:01:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1750863710000|2025-06-25 15:01:50|||||||||2
1750863720000|2025-06-25 15:02:00|||||||||4
1750863730000|2025-06-25 15:02:10|||||||||2
1750863750000|2025-06-25 15:02:30|||||||||1
1750863760000|2025-06-25 15:02:40|||||||||2
1750863770000|2025-06-25 15:02:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|25
1750863780000|2025-06-25 15:03:00|||||||||1
1750863790000|2025-06-25 15:03:10|||||||||1
1750863800000|2025-06-25 15:03:20|||||||||1
1750863810000|2025-06-25 15:03:30|||||||||3
1750863830000|2025-06-25 15:03:50|||||||||20
1750863840000|2025-06-25 15:04:00|||||||||4
1750863850000|2025-06-25 15:04:10|||||||||1
1750863860000|2025-06-25 15:04:20|||||||||1
1750863880000|2025-06-25 15:04:40|||||||||2
1750863890000|2025-06-25 15:04:50|||||||||2
1750863910000|2025-06-25 15:05:10|||||||||4
1750863920000|2025-06-25 15:05:20|||||||||1
1750863940000|2025-06-25 15:05:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|8
1750863960000|2025-06-25 15:06:00|||||||||3
1750863970000|2025-06-25 15:06:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1750863980000|2025-06-25 15:06:20|||||||||2
1750863990000|2025-06-25 15:06:30|||||||||2
1750864000000|2025-06-25 15:06:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1750864010000|2025-06-25 15:06:50|||||||||1
1750864030000|2025-06-25 15:07:10|||||||||1
1750864050000|2025-06-25 15:07:30|||||||||7
1750864090000|2025-06-25 15:08:10|||||||||3
1750864110000|2025-06-25 15:08:30|||||||||1
1750864130000|2025-06-25 15:08:50|||||||||1
1750864140000|2025-06-25 15:09:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|44
1750864150000|2025-06-25 15:09:10|||||||||11
1750864160000|2025-06-25 15:09:20|||||||||5
1750864170000|2025-06-25 15:09:30|||||||||6
1750864180000|2025-06-25 15:09:40|||||||||1
1750864190000|2025-06-25 15:09:50|||||||||1
1750864200000|2025-06-25 15:10:00|||||||||3
1750864210000|2025-06-25 15:10:10|||||||||14
1750864220000|2025-06-25 15:10:20|||||||||2
1750864230000|2025-06-25 15:10:30|||||||||22
1750864240000|2025-06-25 15:10:40|||||||||16
1750864250000|2025-06-25 15:10:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|148
1750864260000|2025-06-25 15:11:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|6
1750864270000|2025-06-25 15:11:10|||||||||1
1750864300000|2025-06-25 15:11:40|||||||||2
1750864330000|2025-06-25 15:12:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1750864340000|2025-06-25 15:12:20|||||||||27
1750864350000|2025-06-25 15:12:30|||||||||1
1750864360000|2025-06-25 15:12:40|||||||||2
1750864370000|2025-06-25 15:12:50|||||||||9
1750864380000|2025-06-25 15:13:00|||||||||7
1750864390000|2025-06-25 15:13:10|||||||||37
1750864400000|2025-06-25 15:13:20|||||||||5
1750864410000|2025-06-25 15:13:30|||||||||3
1750864420000|2025-06-25 15:13:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|101
1750864430000|2025-06-25 15:13:50|||||||||2
1750864440000|2025-06-25 15:14:00|||||||||1
1750864450000|2025-06-25 15:14:10|||||||||6
1750864460000|2025-06-25 15:14:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1750864480000|2025-06-25 15:14:40|||||||||18
1750864490000|2025-06-25 15:14:50|||||||||21
1750864500000|2025-06-25 15:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1750864510000|2025-06-25 15:15:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|42
1750864530000|2025-06-25 15:15:30|||||||||1
1750864560000|2025-06-25 15:16:00|||||||||2
1750864570000|2025-06-25 15:16:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|26
1750864580000|2025-06-25 15:16:20|||||||||2
1750864600000|2025-06-25 15:16:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1750864620000|2025-06-25 15:17:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|27
1750864630000|2025-06-25 15:17:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1750864640000|2025-06-25 15:17:20|||||||||6
1750864680000|2025-06-25 15:18:00|||||||||12
1750864700000|2025-06-25 15:18:20|||||||||1
1750864720000|2025-06-25 15:18:40|||||||||1
1750864730000|2025-06-25 15:18:50|||||||||1
1750864740000|2025-06-25 15:19:00|||||||||2
1750864770000|2025-06-25 15:19:30|||||||||1
1750864780000|2025-06-25 15:19:40|||||||||2
1750864810000|2025-06-25 15:20:10|||||||||2
1750864820000|2025-06-25 15:20:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|33
1750864840000|2025-06-25 15:20:40|||||||||61
1750864910000|2025-06-25 15:21:50|||||||||1
1750864920000|2025-06-25 15:22:00|||||||||2
1750864970000|2025-06-25 15:22:50|||||||||5
1750865020000|2025-06-25 15:23:40|||||||||7
1750865040000|2025-06-25 15:24:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|196
1750865050000|2025-06-25 15:24:10|||||||||44
1750865070000|2025-06-25 15:24:30|||||||||1
1750865110000|2025-06-25 15:25:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1750865120000|2025-06-25 15:25:20|||||||||6
1750865130000|2025-06-25 15:25:30|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|33
1750865140000|2025-06-25 15:25:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|10
1750865150000|2025-06-25 15:25:50|||||||||8
1750865170000|2025-06-25 15:26:10|||||||||3
1750865180000|2025-06-25 15:26:20|||||||||2
1750865190000|2025-06-25 15:26:30|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|15
1750865200000|2025-06-25 15:26:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|9
1750865210000|2025-06-25 15:26:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|12
1750865220000|2025-06-25 15:27:00|||||||||1
1750865230000|2025-06-25 15:27:10|||||||||1
1750865270000|2025-06-25 15:27:50|||||||||1
1750865300000|2025-06-25 15:28:20|||||||||5
1750865310000|2025-06-25 15:28:30|||||||||1
1750865320000|2025-06-25 15:28:40|||||||||8
1750865350000|2025-06-25 15:29:10|||||||||5
1750865360000|2025-06-25 15:29:20|||||||||1
1750865390000|2025-06-25 15:29:50|||||||||3
1750865400000|2025-06-25 15:30:00|||||||||1
1750865410000|2025-06-25 15:30:10|||||||||4
1750865420000|2025-06-25 15:30:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|26
1750865430000|2025-06-25 15:30:30|||||||||7
1750865470000|2025-06-25 15:31:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1750865480000|2025-06-25 15:31:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|30
1750865500000|2025-06-25 15:31:40|||||||||1
1750865510000|2025-06-25 15:31:50|||||||||133
1750865550000|2025-06-25 15:32:30|||||||||1
1750865560000|2025-06-25 15:32:40|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|3
1750865580000|2025-06-25 15:33:00|||||||||2
1750865590000|2025-06-25 15:33:10|||||||||1
1750865600000|2025-06-25 15:33:20|||||||||11
1750865620000|2025-06-25 15:33:40|||||||||7
1750865650000|2025-06-25 15:34:10|||||||||1
1750865660000|2025-06-25 15:34:20|||||||||1
1750865700000|2025-06-25 15:35:00|||||||||6
1750865740000|2025-06-25 15:35:40|||||||||2
1750865750000|2025-06-25 15:35:50|||||||||1
1750865770000|2025-06-25 15:36:10|||||||||3
1750865780000|2025-06-25 15:36:20|||||||||2
1750865800000|2025-06-25 15:36:40|||||||||11
1750865810000|2025-06-25 15:36:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1750865820000|2025-06-25 15:37:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|16
1750865850000|2025-06-25 15:37:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1750865870000|2025-06-25 15:37:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1750865880000|2025-06-25 15:38:00|||||||||3
1750865920000|2025-06-25 15:38:40|||||||||1
1750865930000|2025-06-25 15:38:50|||||||||25
1750865940000|2025-06-25 15:39:00|||||||||1
1750865950000|2025-06-25 15:39:10|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|9
1750865970000|2025-06-25 15:39:30|||||||||5
1750865980000|2025-06-25 15:39:40|||||||||1
1750866000000|2025-06-25 15:40:00|||||||||1
1750866020000|2025-06-25 15:40:20|||||||||1
1750866040000|2025-06-25 15:40:40|||||||||5
1750866090000|2025-06-25 15:41:30|||||||||4
1750866100000|2025-06-25 15:41:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|25
1750866110000|2025-06-25 15:41:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1750866120000|2025-06-25 15:42:00|||||||||4
1750866140000|2025-06-25 15:42:20|||||||||2
1750866170000|2025-06-25 15:42:50|||||||||4
1750866180000|2025-06-25 15:43:00|||||||||12
1750866240000|2025-06-25 15:44:00|||||||||1
1750866280000|2025-06-25 15:44:40|||||||||2
1750866300000|2025-06-25 15:45:00|||||||||9
1750866310000|2025-06-25 15:45:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1750866320000|2025-06-25 15:45:20|||||||||4
1750866330000|2025-06-25 15:45:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1750866340000|2025-06-25 15:45:40|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|2
1750866350000|2025-06-25 15:45:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|7
1750866360000|2025-06-25 15:46:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|2
1750866370000|2025-06-25 15:46:10|||||||||1
1750866400000|2025-06-25 15:46:40|||||||||7
1750866420000|2025-06-25 15:47:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1750866450000|2025-06-25 15:47:30|||||||||2
1750866480000|2025-06-25 15:48:00|||||||||2
1750866550000|2025-06-25 15:49:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1750866570000|2025-06-25 15:49:30|||||||||1
1750866590000|2025-06-25 15:49:50|||||||||2
1750866620000|2025-06-25 15:50:20|||||||||1
1750866640000|2025-06-25 15:50:40|||||||||1
1750866650000|2025-06-25 15:50:50|||||||||2
1750866660000|2025-06-25 15:51:00|||||||||1
1750866670000|2025-06-25 15:51:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|36
1750866680000|2025-06-25 15:51:20|||||||||1
1750866690000|2025-06-25 15:51:30|||||||||26
1750866730000|2025-06-25 15:52:10|||||||||2
1750866750000|2025-06-25 15:52:30|||||||||2
1750866760000|2025-06-25 15:52:40|||||||||2
1750866830000|2025-06-25 15:53:50|||||||||1
1750866840000|2025-06-25 15:54:00|||||||||2
1750866850000|2025-06-25 15:54:10|||||||||4
1750866870000|2025-06-25 15:54:30|||||||||2
1750866910000|2025-06-25 15:55:10|||||||||13
1750866920000|2025-06-25 15:55:20|||||||||14
1750866930000|2025-06-25 15:55:30|||||||||5
1750866940000|2025-06-25 15:55:40|||||||||6
1750866950000|2025-06-25 15:55:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|30
1750866960000|2025-06-25 15:56:00|||||||||4
1750866970000|2025-06-25 15:56:10|||||||||2
1750866990000|2025-06-25 15:56:30|||||||||14
1750867000000|2025-06-25 15:56:40|||||||||1
1750867050000|2025-06-25 15:57:30|||||||||2
1750867070000|2025-06-25 15:57:50|||||||||1
1750867080000|2025-06-25 15:58:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|34
1750867090000|2025-06-25 15:58:10|||||||||3
1750867150000|2025-06-25 15:59:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|62
1750867160000|2025-06-25 15:59:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|5
1750867170000|2025-06-25 15:59:30|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|33
1750867190000|2025-06-25 15:59:50|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|6
1750867200000|2025-06-25 16:00:00|||||||||5
1750867210000|2025-06-25 16:00:10|||||||||3
1750867220000|2025-06-25 16:00:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1750867240000|2025-06-25 16:00:40|||||||||4
1750867260000|2025-06-25 16:01:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1750867270000|2025-06-25 16:01:10|||||||||3
1750867310000|2025-06-25 16:01:50|||||||||2
1750867330000|2025-06-25 16:02:10|||||||||2
1750867340000|2025-06-25 16:02:20|||||||||3
1750867350000|2025-06-25 16:02:30|||||||||18
1750867360000|2025-06-25 16:02:40|||||||||7
1750867390000|2025-06-25 16:03:10|||||||||7
1750867400000|2025-06-25 16:03:20|||||||||4
1750867410000|2025-06-25 16:03:30|||||||||1
1750867450000|2025-06-25 16:04:10|||||||||22
1750867460000|2025-06-25 16:04:20|||||||||1
1750867470000|2025-06-25 16:04:30|||||||||2
1750867480000|2025-06-25 16:04:40|||||||||8
1750867490000|2025-06-25 16:04:50|||||||||16
1750867510000|2025-06-25 16:05:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|11
1750867520000|2025-06-25 16:05:20|||||||||2
1750867530000|2025-06-25 16:05:30|||||||||1
1750867550000|2025-06-25 16:05:50|||||||||1
1750867560000|2025-06-25 16:06:00|||||||||21
1750867570000|2025-06-25 16:06:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|17
1750867580000|2025-06-25 16:06:20|||||||||10
1750867590000|2025-06-25 16:06:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1750867610000|2025-06-25 16:06:50|||||||||1
1750867620000|2025-06-25 16:07:00|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|8
1750867640000|2025-06-25 16:07:20|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|2
1750867650000|2025-06-25 16:07:30|||||||||9
1750867660000|2025-06-25 16:07:40|||||||||1
1750867670000|2025-06-25 16:07:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1750867680000|2025-06-25 16:08:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750867740000|2025-06-25 16:09:00|||||||||1
1750867780000|2025-06-25 16:09:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|43
1750867790000|2025-06-25 16:09:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1750867800000|2025-06-25 16:10:00|||||||||1
1750867820000|2025-06-25 16:10:20|||||||||2
1750867840000|2025-06-25 16:10:40|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|23
1750867850000|2025-06-25 16:10:50|19.61|19.45|19.61|19.45|19.65|19.49|19.61|19.45|13
1750867860000|2025-06-25 16:11:00|19.63|19.47|19.65|19.49|19.65|19.49|19.61|19.45|3
1750867870000|2025-06-25 16:11:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1750867880000|2025-06-25 16:11:20|19.65|19.49|19.63|19.47|19.65|19.49|19.61|19.45|3
1750867890000|2025-06-25 16:11:30|19.61|19.45|19.63|19.47|19.65|19.49|19.61|19.45|0
1750867910000|2025-06-25 16:11:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|4
1750867920000|2025-06-25 16:12:00|19.61|19.45|19.61|19.45|19.65|19.49|19.61|19.45|9
1750867930000|2025-06-25 16:12:10|||||||||17
1750867980000|2025-06-25 16:13:00|||||||||2
1750867990000|2025-06-25 16:13:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1750868000000|2025-06-25 16:13:20|||||||||1
1750868010000|2025-06-25 16:13:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1750868020000|2025-06-25 16:13:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|17
1750868030000|2025-06-25 16:13:50|||||||||4
1750868040000|2025-06-25 16:14:00|||||||||4
1750868060000|2025-06-25 16:14:20|||||||||1
1750868070000|2025-06-25 16:14:30|||||||||2
1750868080000|2025-06-25 16:14:40|||||||||6
1750868100000|2025-06-25 16:15:00|||||||||1
1750868110000|2025-06-25 16:15:10|||||||||1
1750868120000|2025-06-25 16:15:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1750868130000|2025-06-25 16:15:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1750868140000|2025-06-25 16:15:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750868150000|2025-06-25 16:15:50|||||||||4
1750868170000|2025-06-25 16:16:10|||||||||2
1750868180000|2025-06-25 16:16:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750868190000|2025-06-25 16:16:30|||||||||1
1750868200000|2025-06-25 16:16:40|||||||||2
1750868230000|2025-06-25 16:17:10|||||||||1
1750868240000|2025-06-25 16:17:20|||||||||2
1750868250000|2025-06-25 16:17:30|||||||||1
1750868270000|2025-06-25 16:17:50|||||||||1
1750868280000|2025-06-25 16:18:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750868290000|2025-06-25 16:18:10|||||||||4
1750868300000|2025-06-25 16:18:20|||||||||2
1750868320000|2025-06-25 16:18:40|||||||||1
1750868330000|2025-06-25 16:18:50|||||||||3
1750868340000|2025-06-25 16:19:00|||||||||8
1750868370000|2025-06-25 16:19:30|||||||||1
1750868380000|2025-06-25 16:19:40|||||||||3
1750868390000|2025-06-25 16:19:50|||||||||2
1750868410000|2025-06-25 16:20:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1750868420000|2025-06-25 16:20:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1750868460000|2025-06-25 16:21:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|3
1750868470000|2025-06-25 16:21:10|||||||||1
1750868490000|2025-06-25 16:21:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1750868500000|2025-06-25 16:21:40|||||||||1
1750868510000|2025-06-25 16:21:50|||||||||4
1750868520000|2025-06-25 16:22:00|||||||||1
1750868530000|2025-06-25 16:22:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1750868550000|2025-06-25 16:22:30|||||||||1
1750868560000|2025-06-25 16:22:40|||||||||5
1750868570000|2025-06-25 16:22:50|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|40
1750868580000|2025-06-25 16:23:00|||||||||22
1750868600000|2025-06-25 16:23:20|||||||||4
1750868610000|2025-06-25 16:23:30|||||||||13
1750868620000|2025-06-25 16:23:40|||||||||11
1750868630000|2025-06-25 16:23:50|||||||||5
1750868640000|2025-06-25 16:24:00|||||||||10
1750868650000|2025-06-25 16:24:10|||||||||11
1750868660000|2025-06-25 16:24:20|||||||||1
1750868670000|2025-06-25 16:24:30|||||||||5
1750868680000|2025-06-25 16:24:40|||||||||11
1750868690000|2025-06-25 16:24:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1750868700000|2025-06-25 16:25:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|24
1750868710000|2025-06-25 16:25:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|48
1750868720000|2025-06-25 16:25:20|||||||||2
1750868730000|2025-06-25 16:25:30|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|3
1750868740000|2025-06-25 16:25:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|49
1750868750000|2025-06-25 16:25:50|||||||||9
1750868770000|2025-06-25 16:26:10|||||||||2
1750868790000|2025-06-25 16:26:30|||||||||28
1750868800000|2025-06-25 16:26:40|||||||||159
1750868810000|2025-06-25 16:26:50|||||||||11
1750868830000|2025-06-25 16:27:10|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|10
1750868840000|2025-06-25 16:27:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1750868860000|2025-06-25 16:27:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|38
1750868870000|2025-06-25 16:27:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1750868880000|2025-06-25 16:28:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|5
1750868910000|2025-06-25 16:28:30|||||||||1
1750868920000|2025-06-25 16:28:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|38
1750868930000|2025-06-25 16:28:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|2
1750868940000|2025-06-25 16:29:00|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|8
1750868950000|2025-06-25 16:29:10|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|13
1750868960000|2025-06-25 16:29:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1750868970000|2025-06-25 16:29:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1750868990000|2025-06-25 16:29:50|||||||||12
1750869000000|2025-06-25 16:30:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|21
1750869010000|2025-06-25 16:30:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|43
1750869040000|2025-06-25 16:30:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|22
1750869050000|2025-06-25 16:30:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1750869060000|2025-06-25 16:31:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1750869070000|2025-06-25 16:31:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1750869100000|2025-06-25 16:31:40|||||||||2
1750869110000|2025-06-25 16:31:50|||||||||1
1750869150000|2025-06-25 16:32:30|||||||||20
1750869160000|2025-06-25 16:32:40|||||||||2
1750869190000|2025-06-25 16:33:10|19.63|19.47|19.62|19.46|19.63|19.47|19.6|19.44|23
1750869200000|2025-06-25 16:33:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|3
1750869210000|2025-06-25 16:33:30|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|24
1750869230000|2025-06-25 16:33:50|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|8
1750869240000|2025-06-25 16:34:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|4
1750869250000|2025-06-25 16:34:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1750869260000|2025-06-25 16:34:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1750869280000|2025-06-25 16:34:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|16
1750869290000|2025-06-25 16:34:50|||||||||1
1750869310000|2025-06-25 16:35:10|||||||||19
1750869320000|2025-06-25 16:35:20|||||||||18
1750869330000|2025-06-25 16:35:30|||||||||7
1750869340000|2025-06-25 16:35:40|||||||||10
1750869350000|2025-06-25 16:35:50|||||||||11
1750869360000|2025-06-25 16:36:00|||||||||20
1750869370000|2025-06-25 16:36:10|||||||||24
1750869380000|2025-06-25 16:36:20|||||||||2
1750869400000|2025-06-25 16:36:40|||||||||1
1750869410000|2025-06-25 16:36:50|||||||||1
1750869420000|2025-06-25 16:37:00|||||||||1
1750869440000|2025-06-25 16:37:20|||||||||3
1750869460000|2025-06-25 16:37:40|||||||||1
1750869470000|2025-06-25 16:37:50|||||||||1
1750869490000|2025-06-25 16:38:10|||||||||15
1750869500000|2025-06-25 16:38:20|19.62|19.46|19.6|19.44|19.63|19.47|19.6|19.44|22
1750869510000|2025-06-25 16:38:30|19.62|19.46|19.6|19.44|19.63|19.47|19.6|19.44|20
1750869520000|2025-06-25 16:38:40|||||||||4
1750869530000|2025-06-25 16:38:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1750869540000|2025-06-25 16:39:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1750869560000|2025-06-25 16:39:20|||||||||1
1750869570000|2025-06-25 16:39:30|||||||||3
1750869580000|2025-06-25 16:39:40|||||||||4
1750869590000|2025-06-25 16:39:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|23
1750869600000|2025-06-25 16:40:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|2
1750869610000|2025-06-25 16:40:10|||||||||1
1750869620000|2025-06-25 16:40:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1750869640000|2025-06-25 16:40:40|||||||||5
1750869650000|2025-06-25 16:40:50|||||||||2
1750869670000|2025-06-25 16:41:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1750869680000|2025-06-25 16:41:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|28
1750869700000|2025-06-25 16:41:40|||||||||1
1750869740000|2025-06-25 16:42:20|||||||||1
1750869770000|2025-06-25 16:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|6
1750869780000|2025-06-25 16:43:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|19
1750869790000|2025-06-25 16:43:10|||||||||9
1750869800000|2025-06-25 16:43:20|||||||||2
1750869830000|2025-06-25 16:43:50|||||||||1
1750869880000|2025-06-25 16:44:40|||||||||1
1750869890000|2025-06-25 16:44:50|||||||||1
1750869900000|2025-06-25 16:45:00|||||||||1
1750869920000|2025-06-25 16:45:20|||||||||13
1750869960000|2025-06-25 16:46:00|||||||||2
1750869970000|2025-06-25 16:46:10|||||||||3
1750869980000|2025-06-25 16:46:20|||||||||6
1750870000000|2025-06-25 16:46:40|||||||||1
1750870010000|2025-06-25 16:46:50|||||||||2
1750870020000|2025-06-25 16:47:00|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|102
1750870040000|2025-06-25 16:47:20|||||||||17
1750870060000|2025-06-25 16:47:40|||||||||1
1750870070000|2025-06-25 16:47:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1750870110000|2025-06-25 16:48:30|||||||||2
1750870120000|2025-06-25 16:48:40|||||||||5
1750870140000|2025-06-25 16:49:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|9
1750870150000|2025-06-25 16:49:10|||||||||2
1750870170000|2025-06-25 16:49:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|83
1750870180000|2025-06-25 16:49:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|6
1750870190000|2025-06-25 16:49:50|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|19
1750870200000|2025-06-25 16:50:00|||||||||1
1750870220000|2025-06-25 16:50:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|16
1750870230000|2025-06-25 16:50:30|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|10
1750870240000|2025-06-25 16:50:40|||||||||1
1750870250000|2025-06-25 16:50:50|||||||||2
1750870290000|2025-06-25 16:51:30|||||||||5
1750870310000|2025-06-25 16:51:50|||||||||1
1750870330000|2025-06-25 16:52:10|||||||||4
1750870370000|2025-06-25 16:52:50|||||||||1
1750870380000|2025-06-25 16:53:00|||||||||1
1750870400000|2025-06-25 16:53:20|||||||||1
1750870420000|2025-06-25 16:53:40|||||||||1
1750870470000|2025-06-25 16:54:30|||||||||1
1750870510000|2025-06-25 16:55:10|||||||||1
1750870530000|2025-06-25 16:55:30|||||||||3
1750870560000|2025-06-25 16:56:00|||||||||1
1750870570000|2025-06-25 16:56:10|||||||||3
1750870590000|2025-06-25 16:56:30|||||||||1
1750870600000|2025-06-25 16:56:40|||||||||55
1750870610000|2025-06-25 16:56:50|||||||||1
1750870620000|2025-06-25 16:57:00|||||||||2
1750870640000|2025-06-25 16:57:20|||||||||2
1750870650000|2025-06-25 16:57:30|||||||||1
1750870660000|2025-06-25 16:57:40|||||||||1
1750870690000|2025-06-25 16:58:10|||||||||1
1750870700000|2025-06-25 16:58:20|||||||||18
1750870710000|2025-06-25 16:58:30|||||||||8
1750870720000|2025-06-25 16:58:40|||||||||2
1750870740000|2025-06-25 16:59:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|41
1750870770000|2025-06-25 16:59:30|||||||||1
1750870780000|2025-06-25 16:59:40|||||||||1
1750870790000|2025-06-25 16:59:50|||||||||3
1750870800000|2025-06-25 17:00:00|||||||||6
1750870820000|2025-06-25 17:00:20|||||||||50
1750870830000|2025-06-25 17:00:30|||||||||1
1750870840000|2025-06-25 17:00:40|||||||||3
1750870850000|2025-06-25 17:00:50|||||||||1
1750870860000|2025-06-25 17:01:00|||||||||1
1750870870000|2025-06-25 17:01:10|||||||||1
1750870880000|2025-06-25 17:01:20|||||||||1
1750870900000|2025-06-25 17:01:40|||||||||23
1750870920000|2025-06-25 17:02:00|||||||||1
1750870930000|2025-06-25 17:02:10|||||||||5
1750870970000|2025-06-25 17:02:50|||||||||1
1750870990000|2025-06-25 17:03:10|||||||||5
1750871000000|2025-06-25 17:03:20|||||||||1
1750871010000|2025-06-25 17:03:30|||||||||52
1750871020000|2025-06-25 17:03:40|||||||||2
1750871040000|2025-06-25 17:04:00|||||||||9
1750871060000|2025-06-25 17:04:20|||||||||1
1750871070000|2025-06-25 17:04:30|||||||||51
1750871080000|2025-06-25 17:04:40|||||||||1
1750871100000|2025-06-25 17:05:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|2
1750871110000|2025-06-25 17:05:10|||||||||11
1750871120000|2025-06-25 17:05:20|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|19
1750871140000|2025-06-25 17:05:40|||||||||8
1750871150000|2025-06-25 17:05:50|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|22
1750871160000|2025-06-25 17:06:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1750871170000|2025-06-25 17:06:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|5
1750871190000|2025-06-25 17:06:30|||||||||9
1750871200000|2025-06-25 17:06:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|12
1750871210000|2025-06-25 17:06:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|28
1750871220000|2025-06-25 17:07:00|19.67|19.51|19.68|19.52|19.68|19.52|19.65|19.49|15
1750871240000|2025-06-25 17:07:20|||||||||5
1750871250000|2025-06-25 17:07:30|||||||||23
1750871260000|2025-06-25 17:07:40|||||||||11
1750871290000|2025-06-25 17:08:10|||||||||1
1750871330000|2025-06-25 17:08:50|||||||||1
1750871340000|2025-06-25 17:09:00|||||||||2
1750871350000|2025-06-25 17:09:10|||||||||17
1750871380000|2025-06-25 17:09:40|||||||||1
1750871390000|2025-06-25 17:09:50|||||||||1
1750871430000|2025-06-25 17:10:30|||||||||1
1750871470000|2025-06-25 17:11:10|||||||||1
1750871500000|2025-06-25 17:11:40|||||||||1
1750871520000|2025-06-25 17:12:00|||||||||1
1750871550000|2025-06-25 17:12:30|||||||||1
1750871560000|2025-06-25 17:12:40|||||||||1
1750871580000|2025-06-25 17:13:00|||||||||16
1750871590000|2025-06-25 17:13:10|||||||||6
1750871610000|2025-06-25 17:13:30|||||||||1
1750871630000|2025-06-25 17:13:50|||||||||1
1750871650000|2025-06-25 17:14:10|||||||||1
1750871660000|2025-06-25 17:14:20|||||||||1
1750871690000|2025-06-25 17:14:50|||||||||3
1750871700000|2025-06-25 17:15:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|120
1750871710000|2025-06-25 17:15:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750871730000|2025-06-25 17:15:30|||||||||14
1750871760000|2025-06-25 17:16:00|||||||||2
1750871770000|2025-06-25 17:16:10|||||||||1
1750871780000|2025-06-25 17:16:20|||||||||4
1750871790000|2025-06-25 17:16:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1750871800000|2025-06-25 17:16:40|||||||||3
1750871820000|2025-06-25 17:17:00|||||||||1
1750871830000|2025-06-25 17:17:10|||||||||3
1750871850000|2025-06-25 17:17:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750871870000|2025-06-25 17:17:50|||||||||1
1750871880000|2025-06-25 17:18:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1750871890000|2025-06-25 17:18:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1750871940000|2025-06-25 17:19:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1750871950000|2025-06-25 17:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1750871960000|2025-06-25 17:19:20|||||||||1
1750871970000|2025-06-25 17:19:30|||||||||10
1750871980000|2025-06-25 17:19:40|||||||||4
1750871990000|2025-06-25 17:19:50|||||||||3
1750872000000|2025-06-25 17:20:00|||||||||9
1750872010000|2025-06-25 17:20:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1750872030000|2025-06-25 17:20:30|||||||||3
1750872040000|2025-06-25 17:20:40|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|74
1750872050000|2025-06-25 17:20:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1750872070000|2025-06-25 17:21:10|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|12
1750872080000|2025-06-25 17:21:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1750872090000|2025-06-25 17:21:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|8
1750872100000|2025-06-25 17:21:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1750872110000|2025-06-25 17:21:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1750872120000|2025-06-25 17:22:00|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|14
1750872130000|2025-06-25 17:22:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|34
1750872140000|2025-06-25 17:22:20|||||||||6
1750872150000|2025-06-25 17:22:30|||||||||2
1750872200000|2025-06-25 17:23:20|||||||||1
1750872210000|2025-06-25 17:23:30|||||||||2
1750872220000|2025-06-25 17:23:40|||||||||6
1750872240000|2025-06-25 17:24:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|19
1750872270000|2025-06-25 17:24:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1750872280000|2025-06-25 17:24:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1750872310000|2025-06-25 17:25:10|||||||||10
1750872320000|2025-06-25 17:25:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|8
1750872340000|2025-06-25 17:25:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1750872350000|2025-06-25 17:25:50|||||||||2
1750872370000|2025-06-25 17:26:10|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|2
1750872390000|2025-06-25 17:26:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1750872410000|2025-06-25 17:26:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|3
1750872420000|2025-06-25 17:27:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1750872430000|2025-06-25 17:27:10|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|0
1750872440000|2025-06-25 17:27:20|19.6|19.44|19.62|19.46|19.63|19.47|19.6|19.44|1
1750872450000|2025-06-25 17:27:30|19.63|19.47|19.62|19.46|19.63|19.47|19.6|19.44|4
1750872460000|2025-06-25 17:27:40|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|8
1750872470000|2025-06-25 17:27:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|2
1750872480000|2025-06-25 17:28:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1750872520000|2025-06-25 17:28:40|||||||||5
1750872530000|2025-06-25 17:28:50|||||||||3
1750872570000|2025-06-25 17:29:30|||||||||33
1750872590000|2025-06-25 17:29:50|||||||||6
1750872600000|2025-06-25 17:30:00|||||||||3
1750872610000|2025-06-25 17:30:10|||||||||1
1750872670000|2025-06-25 17:31:10|||||||||1
1750872700000|2025-06-25 17:31:40|||||||||1
1750872710000|2025-06-25 17:31:50|||||||||1
1750872730000|2025-06-25 17:32:10|||||||||2
1750872750000|2025-06-25 17:32:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750872760000|2025-06-25 17:32:40|||||||||5
1750872780000|2025-06-25 17:33:00|||||||||5
1750872790000|2025-06-25 17:33:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|10
1750872800000|2025-06-25 17:33:20|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|41
1750872840000|2025-06-25 17:34:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1750872850000|2025-06-25 17:34:10|||||||||1
1750872860000|2025-06-25 17:34:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|2
1750872880000|2025-06-25 17:34:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1750872900000|2025-06-25 17:35:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1750872910000|2025-06-25 17:35:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|3
1750872920000|2025-06-25 17:35:20|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|13
1750872930000|2025-06-25 17:35:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|3
1750872940000|2025-06-25 17:35:40|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|2
1750872950000|2025-06-25 17:35:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|1
1750872960000|2025-06-25 17:36:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1750872970000|2025-06-25 17:36:10|||||||||1
1750872990000|2025-06-25 17:36:30|||||||||11
1750873000000|2025-06-25 17:36:40|||||||||3
1750873030000|2025-06-25 17:37:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1750873040000|2025-06-25 17:37:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|39
1750873170000|2025-06-25 17:39:30|||||||||1
1750873180000|2025-06-25 17:39:40|||||||||1
1750873200000|2025-06-25 17:40:00|||||||||3
1750873210000|2025-06-25 17:40:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1750873220000|2025-06-25 17:40:20|||||||||1
1750873230000|2025-06-25 17:40:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|19
1750873240000|2025-06-25 17:40:40|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|8
1750873280000|2025-06-25 17:41:20|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|25
1750873290000|2025-06-25 17:41:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|4
1750873330000|2025-06-25 17:42:10|||||||||50
1750873340000|2025-06-25 17:42:20|||||||||1
1750873350000|2025-06-25 17:42:30|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|28
1750873360000|2025-06-25 17:42:40|19.7|19.54|19.7|19.54|19.72|19.56|19.68|19.52|0
1750873370000|2025-06-25 17:42:50|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|0
1750873380000|2025-06-25 17:43:00|||||||||1
1750873390000|2025-06-25 17:43:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|20
1750873400000|2025-06-25 17:43:20|||||||||2
1750873420000|2025-06-25 17:43:40|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1750873430000|2025-06-25 17:43:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1750873440000|2025-06-25 17:44:00|||||||||1
1750873460000|2025-06-25 17:44:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1750873490000|2025-06-25 17:44:50|||||||||1
1750873500000|2025-06-25 17:45:00|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|0
1750873510000|2025-06-25 17:45:10|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|0
1750873520000|2025-06-25 17:45:20|||||||||5
1750873530000|2025-06-25 17:45:30|||||||||15
1750873560000|2025-06-25 17:46:00|||||||||9
1750873570000|2025-06-25 17:46:10|||||||||1
1750873580000|2025-06-25 17:46:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|37
1750873630000|2025-06-25 17:47:10|||||||||11
1750873660000|2025-06-25 17:47:40|||||||||1
1750873700000|2025-06-25 17:48:20|||||||||11
1750873710000|2025-06-25 17:48:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|20
1750873720000|2025-06-25 17:48:40|||||||||4
1750873820000|2025-06-25 17:50:20|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|3
1750873830000|2025-06-25 17:50:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750873840000|2025-06-25 17:50:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1750873850000|2025-06-25 17:50:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1750873860000|2025-06-25 17:51:00|||||||||44
1750873880000|2025-06-25 17:51:20|||||||||20
1750873900000|2025-06-25 17:51:40|||||||||6
1750873930000|2025-06-25 17:52:10|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|20
1750873940000|2025-06-25 17:52:20|||||||||23
1750873950000|2025-06-25 17:52:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|46
1750873960000|2025-06-25 17:52:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1750873970000|2025-06-25 17:52:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1750873980000|2025-06-25 17:53:00|||||||||1
1750873990000|2025-06-25 17:53:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1750874000000|2025-06-25 17:53:20|||||||||2
1750874030000|2025-06-25 17:53:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750874040000|2025-06-25 17:54:00|||||||||14
1750874050000|2025-06-25 17:54:10|||||||||16
1750874060000|2025-06-25 17:54:20|||||||||1
1750874090000|2025-06-25 17:54:50|||||||||15
1750874100000|2025-06-25 17:55:00|||||||||65
1750874110000|2025-06-25 17:55:10|||||||||29
1750874120000|2025-06-25 17:55:20|||||||||30
1750874140000|2025-06-25 17:55:40|||||||||12
1750874150000|2025-06-25 17:55:50|19.69|19.53|19.67|19.51|19.69|19.53|19.65|19.49|29
1750874160000|2025-06-25 17:56:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750874170000|2025-06-25 17:56:10|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|4
1750874190000|2025-06-25 17:56:30|||||||||13
1750874200000|2025-06-25 17:56:40|||||||||1
1750874240000|2025-06-25 17:57:20|||||||||1
1750874250000|2025-06-25 17:57:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1750874260000|2025-06-25 17:57:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1750874320000|2025-06-25 17:58:40|||||||||1
1750874370000|2025-06-25 17:59:30|||||||||1
1750874400000|2025-06-25 18:00:00|||||||||2
1750874410000|2025-06-25 18:00:10|||||||||4
1750874470000|2025-06-25 18:01:10|||||||||1
1750874480000|2025-06-25 18:01:20|||||||||10
1750874490000|2025-06-25 18:01:30|||||||||1
1750874530000|2025-06-25 18:02:10|||||||||3
1750874570000|2025-06-25 18:02:50|||||||||2
1750874610000|2025-06-25 18:03:30|||||||||3
1750874640000|2025-06-25 18:04:00|||||||||6
1750874660000|2025-06-25 18:04:20|||||||||5
1750874670000|2025-06-25 18:04:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1750874680000|2025-06-25 18:04:40|||||||||1
1750874700000|2025-06-25 18:05:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|22
1750874730000|2025-06-25 18:05:30|||||||||1
1750874760000|2025-06-25 18:06:00|||||||||2
1750874770000|2025-06-25 18:06:10|||||||||1
1750874780000|2025-06-25 18:06:20|||||||||2
1750874790000|2025-06-25 18:06:30|||||||||1
1750874810000|2025-06-25 18:06:50|||||||||1
1750874850000|2025-06-25 18:07:30|||||||||1
1750874860000|2025-06-25 18:07:40|||||||||1
1750874880000|2025-06-25 18:08:00|||||||||1
1750874890000|2025-06-25 18:08:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1750874900000|2025-06-25 18:08:20|||||||||6
1750874910000|2025-06-25 18:08:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|52
1750874920000|2025-06-25 18:08:40|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|2
1750874930000|2025-06-25 18:08:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|13
1750874940000|2025-06-25 18:09:00|||||||||1
1750874960000|2025-06-25 18:09:20|||||||||1
1750874990000|2025-06-25 18:09:50|||||||||1
1750875060000|2025-06-25 18:11:00|||||||||1
1750875070000|2025-06-25 18:11:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750875080000|2025-06-25 18:11:20|||||||||1
1750875100000|2025-06-25 18:11:40|||||||||1
1750875120000|2025-06-25 18:12:00|||||||||1
1750875160000|2025-06-25 18:12:40|||||||||3
1750875190000|2025-06-25 18:13:10|||||||||6
1750875210000|2025-06-25 18:13:30|||||||||1
1750875220000|2025-06-25 18:13:40|||||||||1
1750875240000|2025-06-25 18:14:00|||||||||2
1750875270000|2025-06-25 18:14:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1750875320000|2025-06-25 18:15:20|||||||||1
1750875330000|2025-06-25 18:15:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1750875340000|2025-06-25 18:15:40|||||||||1
1750875370000|2025-06-25 18:16:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1750875390000|2025-06-25 18:16:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1750875400000|2025-06-25 18:16:40|||||||||12
1750875410000|2025-06-25 18:16:50|||||||||1
1750875420000|2025-06-25 18:17:00|||||||||5
1750875430000|2025-06-25 18:17:10|||||||||2
1750875440000|2025-06-25 18:17:20|||||||||2
1750875450000|2025-06-25 18:17:30|||||||||5
1750875460000|2025-06-25 18:17:40|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|14
1750875480000|2025-06-25 18:18:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1750875490000|2025-06-25 18:18:10|||||||||2
1750875500000|2025-06-25 18:18:20|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|16
1750875510000|2025-06-25 18:18:30|||||||||4
1750875540000|2025-06-25 18:19:00|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|3
1750875580000|2025-06-25 18:19:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1750875590000|2025-06-25 18:19:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1750875610000|2025-06-25 18:20:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1750875620000|2025-06-25 18:20:20|||||||||2
1750875650000|2025-06-25 18:20:50|||||||||1
1750875670000|2025-06-25 18:21:10|||||||||2
1750875700000|2025-06-25 18:21:40|||||||||5
1750875720000|2025-06-25 18:22:00|||||||||1
1750875750000|2025-06-25 18:22:30|||||||||1
1750875760000|2025-06-25 18:22:40|||||||||1
1750875790000|2025-06-25 18:23:10|||||||||1
1750875840000|2025-06-25 18:24:00|||||||||2
1750875860000|2025-06-25 18:24:20|||||||||4
1750875870000|2025-06-25 18:24:30|||||||||3
1750875930000|2025-06-25 18:25:30|||||||||2
1750875960000|2025-06-25 18:26:00|||||||||108
1750875990000|2025-06-25 18:26:30|||||||||2
1750876020000|2025-06-25 18:27:00|||||||||1
1750876090000|2025-06-25 18:28:10|||||||||1
1750876100000|2025-06-25 18:28:20|||||||||1
1750876120000|2025-06-25 18:28:40|||||||||1
1750876140000|2025-06-25 18:29:00|||||||||3
1750876190000|2025-06-25 18:29:50|||||||||2
1750876210000|2025-06-25 18:30:10|||||||||3
1750876230000|2025-06-25 18:30:30|||||||||1
1750876240000|2025-06-25 18:30:40|||||||||2
1750876250000|2025-06-25 18:30:50|||||||||1
1750876260000|2025-06-25 18:31:00|||||||||1
1750876270000|2025-06-25 18:31:10|||||||||6
1750876280000|2025-06-25 18:31:20|||||||||1
1750876300000|2025-06-25 18:31:40|||||||||1
1750876310000|2025-06-25 18:31:50|||||||||2
1750876340000|2025-06-25 18:32:20|||||||||1
1750876360000|2025-06-25 18:32:40|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|16
1750876370000|2025-06-25 18:32:50|||||||||2
1750876380000|2025-06-25 18:33:00|||||||||11
1750876390000|2025-06-25 18:33:10|||||||||3
1750876410000|2025-06-25 18:33:30|||||||||1
1750876420000|2025-06-25 18:33:40|||||||||2
1750876440000|2025-06-25 18:34:00|||||||||1
1750876450000|2025-06-25 18:34:10|||||||||1
1750876480000|2025-06-25 18:34:40|||||||||4
1750876530000|2025-06-25 18:35:30|||||||||1
1750876540000|2025-06-25 18:35:40|||||||||2
1750876570000|2025-06-25 18:36:10|||||||||1
1750876580000|2025-06-25 18:36:20|||||||||1
1750876590000|2025-06-25 18:36:30|||||||||1
1750876600000|2025-06-25 18:36:40|||||||||19
1750876620000|2025-06-25 18:37:00|||||||||1
1750876630000|2025-06-25 18:37:10|||||||||1
1750876650000|2025-06-25 18:37:30|||||||||4
1750876660000|2025-06-25 18:37:40|||||||||2
1750876670000|2025-06-25 18:37:50|||||||||1
1750876700000|2025-06-25 18:38:20|||||||||1
1750876720000|2025-06-25 18:38:40|||||||||2
1750876730000|2025-06-25 18:38:50|||||||||1
1750876740000|2025-06-25 18:39:00|||||||||1
1750876750000|2025-06-25 18:39:10|||||||||4
1750876760000|2025-06-25 18:39:20|||||||||1
1750876780000|2025-06-25 18:39:40|||||||||1
1750876790000|2025-06-25 18:39:50|||||||||2
1750876800000|2025-06-25 18:40:00|||||||||2
1750876810000|2025-06-25 18:40:10|||||||||3
1750876840000|2025-06-25 18:40:40|||||||||2
1750876860000|2025-06-25 18:41:00|||||||||1
1750876870000|2025-06-25 18:41:10|||||||||2
1750876890000|2025-06-25 18:41:30|||||||||1
1750876900000|2025-06-25 18:41:40|||||||||1
1750876910000|2025-06-25 18:41:50|||||||||1
1750876920000|2025-06-25 18:42:00|||||||||1
1750876930000|2025-06-25 18:42:10|||||||||10
1750876940000|2025-06-25 18:42:20|||||||||1
1750876950000|2025-06-25 18:42:30|||||||||3
1750876970000|2025-06-25 18:42:50|||||||||1
1750876980000|2025-06-25 18:43:00|||||||||1
1750876990000|2025-06-25 18:43:10|||||||||1
1750877010000|2025-06-25 18:43:30|||||||||2
1750877020000|2025-06-25 18:43:40|||||||||18
1750877040000|2025-06-25 18:44:00|||||||||5
1750877060000|2025-06-25 18:44:20|||||||||4
1750877070000|2025-06-25 18:44:30|||||||||1
1750877090000|2025-06-25 18:44:50|||||||||2
1750877110000|2025-06-25 18:45:10|||||||||2
1750877120000|2025-06-25 18:45:20|||||||||25
1750877150000|2025-06-25 18:45:50|||||||||5
1750877180000|2025-06-25 18:46:20|||||||||3
1750877220000|2025-06-25 18:47:00|||||||||1
1750877230000|2025-06-25 18:47:10|||||||||1
1750877240000|2025-06-25 18:47:20|||||||||8
1750877270000|2025-06-25 18:47:50|||||||||1
1750877330000|2025-06-25 18:48:50|||||||||2
1750877380000|2025-06-25 18:49:40|||||||||1
1750877390000|2025-06-25 18:49:50|||||||||1
1750877400000|2025-06-25 18:50:00|||||||||14
1750877420000|2025-06-25 18:50:20|||||||||1
1750877450000|2025-06-25 18:50:50|||||||||1
1750877460000|2025-06-25 18:51:00|||||||||5
1750877480000|2025-06-25 18:51:20|||||||||3
1750877500000|2025-06-25 18:51:40|||||||||3
1750877520000|2025-06-25 18:52:00|||||||||1
1750877550000|2025-06-25 18:52:30|||||||||8
1750877560000|2025-06-25 18:52:40|||||||||1
1750877570000|2025-06-25 18:52:50|||||||||3
1750877590000|2025-06-25 18:53:10|||||||||5
1750877620000|2025-06-25 18:53:40|||||||||1
1750877630000|2025-06-25 18:53:50|||||||||3
1750877650000|2025-06-25 18:54:10|||||||||1
1750877670000|2025-06-25 18:54:30|||||||||1
1750877680000|2025-06-25 18:54:40|||||||||2
1750877690000|2025-06-25 18:54:50|||||||||3
1750877710000|2025-06-25 18:55:10|||||||||2
1750877730000|2025-06-25 18:55:30|||||||||1
1750877760000|2025-06-25 18:56:00|||||||||1
1750877770000|2025-06-25 18:56:10|||||||||2
1750877790000|2025-06-25 18:56:30|||||||||3
1750877800000|2025-06-25 18:56:40|||||||||8
1750877830000|2025-06-25 18:57:10|||||||||6
1750877840000|2025-06-25 18:57:20|||||||||1
1750877850000|2025-06-25 18:57:30|||||||||3
1750877860000|2025-06-25 18:57:40|||||||||1
1750877870000|2025-06-25 18:57:50|||||||||1
1750877890000|2025-06-25 18:58:10|||||||||5
1750877920000|2025-06-25 18:58:40|||||||||1
1750877930000|2025-06-25 18:58:50|||||||||6
1750877940000|2025-06-25 18:59:00|||||||||3
1750877950000|2025-06-25 18:59:10|||||||||1
1750877960000|2025-06-25 18:59:20|||||||||2
1750877980000|2025-06-25 18:59:40|||||||||1
1750878000000|2025-06-25 19:00:00|||||||||12
1750878010000|2025-06-25 19:00:10|||||||||2
1750878020000|2025-06-25 19:00:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1750878030000|2025-06-25 19:00:30|||||||||6
1750878040000|2025-06-25 19:00:40|||||||||10
1750878050000|2025-06-25 19:00:50|||||||||1
1750878060000|2025-06-25 19:01:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1750878080000|2025-06-25 19:01:20|||||||||19
1750878100000|2025-06-25 19:01:40|||||||||2
1750878110000|2025-06-25 19:01:50|||||||||1
1750878120000|2025-06-25 19:02:00|||||||||23
1750878130000|2025-06-25 19:02:10|||||||||4
1750878150000|2025-06-25 19:02:30|||||||||4
1750878160000|2025-06-25 19:02:40|||||||||2
1750878180000|2025-06-25 19:03:00|||||||||17
1750878190000|2025-06-25 19:03:10|||||||||38
1750878200000|2025-06-25 19:03:20|||||||||3
1750878210000|2025-06-25 19:03:30|||||||||2
1750878220000|2025-06-25 19:03:40|||||||||3
1750878230000|2025-06-25 19:03:50|||||||||1
1750878240000|2025-06-25 19:04:00|||||||||18
1750878250000|2025-06-25 19:04:10|||||||||2
1750878260000|2025-06-25 19:04:20|||||||||24
1750878280000|2025-06-25 19:04:40|||||||||2
1750878290000|2025-06-25 19:04:50|||||||||12
1750878300000|2025-06-25 19:05:00|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|133
1750878310000|2025-06-25 19:05:10|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|71
1750878320000|2025-06-25 19:05:20|||||||||16
1750878330000|2025-06-25 19:05:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|13
1750878340000|2025-06-25 19:05:40|||||||||18
1750878360000|2025-06-25 19:06:00|||||||||21
1750878370000|2025-06-25 19:06:10|||||||||40
1750878380000|2025-06-25 19:06:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1750878390000|2025-06-25 19:06:30|||||||||4
1750878400000|2025-06-25 19:06:40|||||||||2
1750878410000|2025-06-25 19:06:50|||||||||19
1750878440000|2025-06-25 19:07:20|||||||||1
1750878460000|2025-06-25 19:07:40|||||||||1
1750878470000|2025-06-25 19:07:50|||||||||74
1750878480000|2025-06-25 19:08:00|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|18
1750878490000|2025-06-25 19:08:10|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|31
1750878500000|2025-06-25 19:08:20|||||||||1
1750878510000|2025-06-25 19:08:30|||||||||34
1750878550000|2025-06-25 19:09:10|||||||||1
1750878570000|2025-06-25 19:09:30|||||||||1
1750878580000|2025-06-25 19:09:40|||||||||1
1750878610000|2025-06-25 19:10:10|||||||||1
1750878620000|2025-06-25 19:10:20|||||||||24
1750878640000|2025-06-25 19:10:40|||||||||3
1750878650000|2025-06-25 19:10:50|||||||||27
1750878660000|2025-06-25 19:11:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1750878670000|2025-06-25 19:11:10|||||||||2
1750878680000|2025-06-25 19:11:20|||||||||2
1750878690000|2025-06-25 19:11:30|||||||||2
1750878700000|2025-06-25 19:11:40|||||||||1
1750878710000|2025-06-25 19:11:50|||||||||1
1750878720000|2025-06-25 19:12:00|||||||||2
1750878730000|2025-06-25 19:12:10|||||||||4
1750878740000|2025-06-25 19:12:20|||||||||2
1750878750000|2025-06-25 19:12:30|||||||||1
1750878760000|2025-06-25 19:12:40|||||||||12
1750878770000|2025-06-25 19:12:50|||||||||5
1750878780000|2025-06-25 19:13:00|||||||||8
1750878790000|2025-06-25 19:13:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1750878800000|2025-06-25 19:13:20|||||||||4
1750878810000|2025-06-25 19:13:30|||||||||37
1750878820000|2025-06-25 19:13:40|||||||||2
1750878830000|2025-06-25 19:13:50|||||||||2
1750878840000|2025-06-25 19:14:00|||||||||1
1750878850000|2025-06-25 19:14:10|||||||||3
1750878860000|2025-06-25 19:14:20|||||||||4
1750878870000|2025-06-25 19:14:30|||||||||1
1750878880000|2025-06-25 19:14:40|||||||||2
1750878890000|2025-06-25 19:14:50|||||||||6
1750878910000|2025-06-25 19:15:10|||||||||3
1750878930000|2025-06-25 19:15:30|||||||||1
1750878950000|2025-06-25 19:15:50|||||||||1
1750878960000|2025-06-25 19:16:00|||||||||16
1750878990000|2025-06-25 19:16:30|||||||||4
1750879000000|2025-06-25 19:16:40|||||||||2
1750879040000|2025-06-25 19:17:20|||||||||1
1750879070000|2025-06-25 19:17:50|||||||||2
1750879090000|2025-06-25 19:18:10|||||||||2
1750879100000|2025-06-25 19:18:20|||||||||1
1750879110000|2025-06-25 19:18:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1750879120000|2025-06-25 19:18:40|||||||||42
1750879130000|2025-06-25 19:18:50|||||||||3
1750879140000|2025-06-25 19:19:00|||||||||159
1750879150000|2025-06-25 19:19:10|||||||||150
1750879160000|2025-06-25 19:19:20|||||||||15
1750879170000|2025-06-25 19:19:30|||||||||493
1750879180000|2025-06-25 19:19:40|||||||||11
1750879190000|2025-06-25 19:19:50|||||||||16
1750879210000|2025-06-25 19:20:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|74
1750879220000|2025-06-25 19:20:20|||||||||82
1750879230000|2025-06-25 19:20:30|||||||||30
1750879240000|2025-06-25 19:20:40|||||||||10
1750879270000|2025-06-25 19:21:10|||||||||2
1750879290000|2025-06-25 19:21:30|||||||||9
1750879300000|2025-06-25 19:21:40|||||||||9
1750879310000|2025-06-25 19:21:50|||||||||3
1750879340000|2025-06-25 19:22:20|||||||||2
1750879350000|2025-06-25 19:22:30|||||||||1
1750879360000|2025-06-25 19:22:40|||||||||1
1750879370000|2025-06-25 19:22:50|||||||||1
1750879400000|2025-06-25 19:23:20|||||||||2
1750879410000|2025-06-25 19:23:30|||||||||2
1750879420000|2025-06-25 19:23:40|||||||||13
1750879450000|2025-06-25 19:24:10|||||||||8
1750879460000|2025-06-25 19:24:20|||||||||36
1750879480000|2025-06-25 19:24:40|||||||||2
1750879490000|2025-06-25 19:24:50|||||||||21
1750879500000|2025-06-25 19:25:00|||||||||2
1750879510000|2025-06-25 19:25:10|||||||||9
1750879520000|2025-06-25 19:25:20|||||||||4
1750879530000|2025-06-25 19:25:30|||||||||2
1750879540000|2025-06-25 19:25:40|||||||||2
1750879550000|2025-06-25 19:25:50|||||||||2
1750879590000|2025-06-25 19:26:30|||||||||26
1750879610000|2025-06-25 19:26:50|||||||||3
1750879640000|2025-06-25 19:27:20|||||||||1
1750879660000|2025-06-25 19:27:40|||||||||1
1750879680000|2025-06-25 19:28:00|||||||||1
1750879690000|2025-06-25 19:28:10|||||||||1
1750879730000|2025-06-25 19:28:50|||||||||1
1750879740000|2025-06-25 19:29:00|||||||||1
1750879770000|2025-06-25 19:29:30|||||||||1
1750879790000|2025-06-25 19:29:50|||||||||1
1750879820000|2025-06-25 19:30:20|||||||||10
1750879830000|2025-06-25 19:30:30|||||||||1
1750879850000|2025-06-25 19:30:50|||||||||1
1750879860000|2025-06-25 19:31:00|||||||||5
1750879870000|2025-06-25 19:31:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1750879880000|2025-06-25 19:31:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1750879890000|2025-06-25 19:31:30|||||||||1
1750879900000|2025-06-25 19:31:40|||||||||2
1750879910000|2025-06-25 19:31:50|||||||||7
1750879920000|2025-06-25 19:32:00|||||||||2
1750879930000|2025-06-25 19:32:10|||||||||1
1750879940000|2025-06-25 19:32:20|||||||||1
1750879950000|2025-06-25 19:32:30|||||||||2
1750879960000|2025-06-25 19:32:40|||||||||2
1750879980000|2025-06-25 19:33:00|||||||||318
1750879990000|2025-06-25 19:33:10|||||||||20
1750880000000|2025-06-25 19:33:20|||||||||1
1750880010000|2025-06-25 19:33:30|||||||||2
1750880020000|2025-06-25 19:33:40|||||||||1
1750880050000|2025-06-25 19:34:10|||||||||1
1750880060000|2025-06-25 19:34:20|||||||||2
1750880070000|2025-06-25 19:34:30|||||||||1
1750880080000|2025-06-25 19:34:40|||||||||7
1750880090000|2025-06-25 19:34:50|||||||||5
1750880100000|2025-06-25 19:35:00|||||||||36
1750880110000|2025-06-25 19:35:10|||||||||13
1750880120000|2025-06-25 19:35:20|||||||||8
1750880130000|2025-06-25 19:35:30|||||||||7
1750880140000|2025-06-25 19:35:40|||||||||6
1750880170000|2025-06-25 19:36:10|||||||||3
1750880180000|2025-06-25 19:36:20|||||||||2
1750880200000|2025-06-25 19:36:40|||||||||1
1750880210000|2025-06-25 19:36:50|||||||||14
1750880220000|2025-06-25 19:37:00|||||||||1
1750880230000|2025-06-25 19:37:10|||||||||11
1750880240000|2025-06-25 19:37:20|||||||||15
1750880250000|2025-06-25 19:37:30|||||||||34
1750880270000|2025-06-25 19:37:50|||||||||2
1750880280000|2025-06-25 19:38:00|||||||||1
1750880290000|2025-06-25 19:38:10|||||||||8
1750880300000|2025-06-25 19:38:20|||||||||8
1750880310000|2025-06-25 19:38:30|||||||||6
1750880320000|2025-06-25 19:38:40|||||||||7
1750880330000|2025-06-25 19:38:50|||||||||3
1750880340000|2025-06-25 19:39:00|||||||||9
1750880350000|2025-06-25 19:39:10|||||||||7
1750880370000|2025-06-25 19:39:30|||||||||2
1750880380000|2025-06-25 19:39:40|||||||||38
1750880390000|2025-06-25 19:39:50|||||||||2
1750880400000|2025-06-25 19:40:00|||||||||2
1750880410000|2025-06-25 19:40:10|||||||||10
1750880420000|2025-06-25 19:40:20|||||||||14
1750880440000|2025-06-25 19:40:40|||||||||11
1750880450000|2025-06-25 19:40:50|||||||||1
1750880460000|2025-06-25 19:41:00|||||||||9
1750880480000|2025-06-25 19:41:20|||||||||1
1750880490000|2025-06-25 19:41:30|||||||||2
1750880500000|2025-06-25 19:41:40|||||||||10
1750880510000|2025-06-25 19:41:50|||||||||4
1750880520000|2025-06-25 19:42:00|||||||||1
1750880530000|2025-06-25 19:42:10|||||||||1
1750880540000|2025-06-25 19:42:20|||||||||2
1750880550000|2025-06-25 19:42:30|||||||||12
1750880560000|2025-06-25 19:42:40|||||||||28
1750880570000|2025-06-25 19:42:50|||||||||12
1750880580000|2025-06-25 19:43:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|401
1750880590000|2025-06-25 19:43:10|||||||||21
1750880600000|2025-06-25 19:43:20|||||||||6
1750880610000|2025-06-25 19:43:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|223
1750880620000|2025-06-25 19:43:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1750880630000|2025-06-25 19:43:50|||||||||24
1750880640000|2025-06-25 19:44:00|||||||||9
1750880650000|2025-06-25 19:44:10|||||||||2
1750880660000|2025-06-25 19:44:20|||||||||1
1750880670000|2025-06-25 19:44:30|||||||||10
1750880680000|2025-06-25 19:44:40|||||||||32
1750880690000|2025-06-25 19:44:50|||||||||3
1750880700000|2025-06-25 19:45:00|||||||||2
1750880710000|2025-06-25 19:45:10|||||||||1
1750880720000|2025-06-25 19:45:20|||||||||5
1750880730000|2025-06-25 19:45:30|||||||||11
1750880740000|2025-06-25 19:45:40|||||||||14
1750880750000|2025-06-25 19:45:50|||||||||13
1750880760000|2025-06-25 19:46:00|||||||||6
1750880770000|2025-06-25 19:46:10|||||||||2
1750880780000|2025-06-25 19:46:20|||||||||19
1750880790000|2025-06-25 19:46:30|||||||||129
1750880800000|2025-06-25 19:46:40|||||||||13
1750880810000|2025-06-25 19:46:50|||||||||21
1750880820000|2025-06-25 19:47:00|||||||||8
1750880830000|2025-06-25 19:47:10|||||||||7
1750880840000|2025-06-25 19:47:20|||||||||74
1750880850000|2025-06-25 19:47:30|||||||||1
1750880860000|2025-06-25 19:47:40|||||||||19
1750880870000|2025-06-25 19:47:50|||||||||2
1750880880000|2025-06-25 19:48:00|||||||||11
1750880890000|2025-06-25 19:48:10|||||||||28
1750880900000|2025-06-25 19:48:20|||||||||35
1750880910000|2025-06-25 19:48:30|||||||||75
1750880920000|2025-06-25 19:48:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|61
1750880930000|2025-06-25 19:48:50|||||||||31
1750880940000|2025-06-25 19:49:00|||||||||38
1750880950000|2025-06-25 19:49:10|||||||||1
1750880960000|2025-06-25 19:49:20|||||||||20
1750880970000|2025-06-25 19:49:30|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|401
1750880980000|2025-06-25 19:49:40|||||||||7
1750880990000|2025-06-25 19:49:50|||||||||1
1750881000000|2025-06-25 19:50:00|||||||||2
1750881010000|2025-06-25 19:50:10|||||||||41
1750881020000|2025-06-25 19:50:20|||||||||17
1750881030000|2025-06-25 19:50:30|||||||||37
1750881050000|2025-06-25 19:50:50|||||||||19
1750881060000|2025-06-25 19:51:00|||||||||1
1750881070000|2025-06-25 19:51:10|||||||||12
1750881080000|2025-06-25 19:51:20|||||||||63
1750881090000|2025-06-25 19:51:30|||||||||2
1750881100000|2025-06-25 19:51:40|||||||||14
1750881110000|2025-06-25 19:51:50|||||||||9
1750881120000|2025-06-25 19:52:00|||||||||2
1750881130000|2025-06-25 19:52:10|||||||||4
1750881140000|2025-06-25 19:52:20|||||||||22
1750881150000|2025-06-25 19:52:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|222
1750881160000|2025-06-25 19:52:40|||||||||27
1750881170000|2025-06-25 19:52:50|||||||||1
1750881180000|2025-06-25 19:53:00|||||||||38
1750881190000|2025-06-25 19:53:10|||||||||6
1750881200000|2025-06-25 19:53:20|||||||||30
1750881210000|2025-06-25 19:53:30|||||||||4
1750881220000|2025-06-25 19:53:40|||||||||71
1750881230000|2025-06-25 19:53:50|||||||||61
1750881240000|2025-06-25 19:54:00|||||||||27
1750881250000|2025-06-25 19:54:10|||||||||22
1750881260000|2025-06-25 19:54:20|||||||||20
1750881270000|2025-06-25 19:54:30|||||||||5
1750881280000|2025-06-25 19:54:40|||||||||60
1750881290000|2025-06-25 19:54:50|||||||||25
1750881300000|2025-06-25 19:55:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|81
1750881310000|2025-06-25 19:55:10|||||||||2
1750881320000|2025-06-25 19:55:20|||||||||11
1750881330000|2025-06-25 19:55:30|||||||||7
1750881340000|2025-06-25 19:55:40|||||||||8
1750881350000|2025-06-25 19:55:50|||||||||20
1750881360000|2025-06-25 19:56:00|||||||||9
1750881370000|2025-06-25 19:56:10|||||||||11
1750881380000|2025-06-25 19:56:20|||||||||44
1750881390000|2025-06-25 19:56:30|||||||||6
1750881400000|2025-06-25 19:56:40|||||||||39
1750881410000|2025-06-25 19:56:50|||||||||16
1750881420000|2025-06-25 19:57:00|||||||||21
1750881430000|2025-06-25 19:57:10|||||||||27
1750881440000|2025-06-25 19:57:20|||||||||53
1750881450000|2025-06-25 19:57:30|||||||||13
1750881460000|2025-06-25 19:57:40|||||||||30
1750881470000|2025-06-25 19:57:50|||||||||9
1750881480000|2025-06-25 19:58:00|||||||||34
1750881490000|2025-06-25 19:58:10|||||||||24
1750881500000|2025-06-25 19:58:20|||||||||50
1750881510000|2025-06-25 19:58:30|||||||||27
1750881520000|2025-06-25 19:58:40|||||||||35
1750881530000|2025-06-25 19:58:50|||||||||35
1750881540000|2025-06-25 19:59:00|||||||||42
1750881550000|2025-06-25 19:59:10|||||||||78
1750881560000|2025-06-25 19:59:20|||||||||68
1750881570000|2025-06-25 19:59:30|||||||||84
1750881580000|2025-06-25 19:59:40|||||||||81
1750881590000|2025-06-25 19:59:50|||||||||295
1750881600000|2025-06-25 20:00:00|||||||||102
1750881610000|2025-06-25 20:00:10|||||||||12
1750881620000|2025-06-25 20:00:20|||||||||9
1750881630000|2025-06-25 20:00:30|||||||||38
1750881640000|2025-06-25 20:00:40|||||||||25
1750881660000|2025-06-25 20:01:00|||||||||3
1750881680000|2025-06-25 20:01:20|||||||||1
1750881690000|2025-06-25 20:01:30|||||||||1
1750881700000|2025-06-25 20:01:40|||||||||1
1750881710000|2025-06-25 20:01:50|||||||||25
1750881720000|2025-06-25 20:02:00|||||||||45
1750881730000|2025-06-25 20:02:10|||||||||7
1750881740000|2025-06-25 20:02:20|||||||||7
1750881760000|2025-06-25 20:02:40|||||||||15
1750881770000|2025-06-25 20:02:50|||||||||4
1750881790000|2025-06-25 20:03:10|||||||||6
1750881800000|2025-06-25 20:03:20|||||||||1
1750881820000|2025-06-25 20:03:40|||||||||2
1750881840000|2025-06-25 20:04:00|||||||||14
1750881850000|2025-06-25 20:04:10|||||||||8
1750881860000|2025-06-25 20:04:20|||||||||30
1750881890000|2025-06-25 20:04:50|||||||||15
1750881900000|2025-06-25 20:05:00|||||||||3
1750881910000|2025-06-25 20:05:10|||||||||1
1750881920000|2025-06-25 20:05:20|||||||||6
1750881930000|2025-06-25 20:05:30|||||||||12
1750881950000|2025-06-25 20:05:50|||||||||2
1750881960000|2025-06-25 20:06:00|||||||||9
1750881970000|2025-06-25 20:06:10|||||||||6
1750881980000|2025-06-25 20:06:20|||||||||3
1750881990000|2025-06-25 20:06:30|||||||||1
1750882010000|2025-06-25 20:06:50|||||||||1
1750882030000|2025-06-25 20:07:10|||||||||1
1750882040000|2025-06-25 20:07:20|||||||||159
1750882050000|2025-06-25 20:07:30|||||||||9
1750882060000|2025-06-25 20:07:40|||||||||5
1750882080000|2025-06-25 20:08:00|||||||||26
1750882090000|2025-06-25 20:08:10|||||||||1
1750882110000|2025-06-25 20:08:30|||||||||1
1750882150000|2025-06-25 20:09:10|||||||||3
1750882160000|2025-06-25 20:09:20|||||||||2
1750882170000|2025-06-25 20:09:30|||||||||13
1750882190000|2025-06-25 20:09:50|||||||||1
1750882210000|2025-06-25 20:10:10|||||||||1
1750882220000|2025-06-25 20:10:20|||||||||1
1750882230000|2025-06-25 20:10:30|||||||||4
1750882250000|2025-06-25 20:10:50|||||||||1
1750882270000|2025-06-25 20:11:10|||||||||17
1750882290000|2025-06-25 20:11:30|||||||||5
1750882300000|2025-06-25 20:11:40|||||||||2
1750882320000|2025-06-25 20:12:00|||||||||1
1750882330000|2025-06-25 20:12:10|||||||||6
1750882340000|2025-06-25 20:12:20|||||||||1
1750882370000|2025-06-25 20:12:50|||||||||1
1750882390000|2025-06-25 20:13:10|||||||||1
1750882420000|2025-06-25 20:13:40|||||||||16
1750882430000|2025-06-25 20:13:50|||||||||28
1750882440000|2025-06-25 20:14:00|||||||||1
1750882450000|2025-06-25 20:14:10|||||||||1
1750882460000|2025-06-25 20:14:20|||||||||1
1750882470000|2025-06-25 20:14:30|||||||||1
1750882480000|2025-06-25 20:14:40|||||||||5
1750882490000|2025-06-25 20:14:50|||||||||15
1750883490000|2025-06-25 20:31:30|||||||||63
1750883880000|2025-06-25 20:38:00|||||||||4
1750883900000|2025-06-25 20:38:20|||||||||5
1750883910000|2025-06-25 20:38:30|||||||||5
1750883950000|2025-06-25 20:39:10|||||||||15
1750884080000|2025-06-25 20:41:20|||||||||8
1750884170000|2025-06-25 20:42:50|||||||||1
1750884240000|2025-06-25 20:44:00|||||||||3
1750884300000|2025-06-25 20:45:00|||||||||9
1750884650000|2025-06-25 20:50:50|||||||||24
1750884700000|2025-06-25 20:51:40|||||||||11
1750884710000|2025-06-25 20:51:50|||||||||3
1750884720000|2025-06-25 20:52:00|||||||||3
1750884840000|2025-06-25 20:54:00|||||||||12
1750884860000|2025-06-25 20:54:20|||||||||5
1750884880000|2025-06-25 20:54:40|||||||||5
1750884970000|2025-06-25 20:56:10|||||||||10
1750885020000|2025-06-25 20:57:00|||||||||22
1750885060000|2025-06-25 20:57:40|||||||||4
1750885080000|2025-06-25 20:58:00|||||||||3
1750885100000|2025-06-25 20:58:20|||||||||3
1750885140000|2025-06-25 20:59:00|||||||||1
1750885150000|2025-06-25 20:59:10|||||||||3
1750885160000|2025-06-25 20:59:20|||||||||4
1750885170000|2025-06-25 20:59:30|||||||||51
1750885190000|2025-06-25 20:59:50|||||||||59
1750888800000|2025-06-25 22:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750888810000|2025-06-25 22:00:10|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|4
1750888840000|2025-06-25 22:00:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|3
1750888850000|2025-06-25 22:00:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1750888860000|2025-06-25 22:01:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1750888880000|2025-06-25 22:01:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1750888940000|2025-06-25 22:02:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1750888950000|2025-06-25 22:02:30|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|2
1750888960000|2025-06-25 22:02:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1750888970000|2025-06-25 22:02:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1750888980000|2025-06-25 22:03:00|19.51|19.35|19.52|19.36|19.52|19.36|19.5|19.34|20
1750888990000|2025-06-25 22:03:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|29
1750889000000|2025-06-25 22:03:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750889090000|2025-06-25 22:04:50|||||||||1
1750889180000|2025-06-25 22:06:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1750889220000|2025-06-25 22:07:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1750889240000|2025-06-25 22:07:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|1
1750889300000|2025-06-25 22:08:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1750889320000|2025-06-25 22:08:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750889370000|2025-06-25 22:09:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750889380000|2025-06-25 22:09:40|||||||||1
1750889490000|2025-06-25 22:11:30|||||||||21
1750889520000|2025-06-25 22:12:00|||||||||32
1750889530000|2025-06-25 22:12:10|||||||||3
1750889790000|2025-06-25 22:16:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1750889800000|2025-06-25 22:16:40|||||||||5
1750889850000|2025-06-25 22:17:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1750889880000|2025-06-25 22:18:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750889900000|2025-06-25 22:18:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750889940000|2025-06-25 22:19:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750890010000|2025-06-25 22:20:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1750890040000|2025-06-25 22:20:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750890110000|2025-06-25 22:21:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750890220000|2025-06-25 22:23:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1750890260000|2025-06-25 22:24:20|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|24
1750890370000|2025-06-25 22:26:10|||||||||1
1750890680000|2025-06-25 22:31:20|||||||||3
1750891060000|2025-06-25 22:37:40|||||||||1
1750891080000|2025-06-25 22:38:00|||||||||1
1750891090000|2025-06-25 22:38:10|||||||||1
1750891110000|2025-06-25 22:38:30|||||||||5
1750891460000|2025-06-25 22:44:20|||||||||4
1750891680000|2025-06-25 22:48:00|||||||||60
1750891740000|2025-06-25 22:49:00|||||||||2
1750892390000|2025-06-25 22:59:50|||||||||1
1750892470000|2025-06-25 23:01:10|||||||||1
1750892580000|2025-06-25 23:03:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1750892870000|2025-06-25 23:07:50|||||||||1
1750892940000|2025-06-25 23:09:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1750893000000|2025-06-25 23:10:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1750893040000|2025-06-25 23:10:40|||||||||1
1750893300000|2025-06-25 23:15:00|||||||||2
1750893350000|2025-06-25 23:15:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1750893400000|2025-06-25 23:16:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1750893410000|2025-06-25 23:16:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1750893440000|2025-06-25 23:17:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750893490000|2025-06-25 23:18:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|4
1750893510000|2025-06-25 23:18:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1750893520000|2025-06-25 23:18:40|||||||||7
1750893540000|2025-06-25 23:19:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1750893800000|2025-06-25 23:23:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1750893810000|2025-06-25 23:23:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750893930000|2025-06-25 23:25:30|||||||||16
1750894130000|2025-06-25 23:28:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1750894320000|2025-06-25 23:32:00|||||||||1
1750894980000|2025-06-25 23:43:00|||||||||1
1750895270000|2025-06-25 23:47:50|||||||||1
1750895410000|2025-06-25 23:50:10|||||||||1
1750895430000|2025-06-25 23:50:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1750895440000|2025-06-25 23:50:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750895710000|2025-06-25 23:55:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|74
1750896080000|2025-06-26 00:01:20|||||||||1
1750896160000|2025-06-26 00:02:40|||||||||1
1750896230000|2025-06-26 00:03:50|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|24
1750896250000|2025-06-26 00:04:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|7
1750896330000|2025-06-26 00:05:30|||||||||2
1750896390000|2025-06-26 00:06:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1750896400000|2025-06-26 00:06:40|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|4
1750896450000|2025-06-26 00:07:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1750896460000|2025-06-26 00:07:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1750896470000|2025-06-26 00:07:50|19.55|19.39|19.54|19.38|19.57|19.41|19.54|19.38|3
1750896480000|2025-06-26 00:08:00|19.55|19.39|19.55|19.39|19.59|19.43|19.55|19.39|3
1750896490000|2025-06-26 00:08:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1750896500000|2025-06-26 00:08:20|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|8
1750896540000|2025-06-26 00:09:00|||||||||1
1750896670000|2025-06-26 00:11:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1750896680000|2025-06-26 00:11:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1750896780000|2025-06-26 00:13:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1750896790000|2025-06-26 00:13:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1750896800000|2025-06-26 00:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|0
1750896810000|2025-06-26 00:13:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1750896920000|2025-06-26 00:15:20|||||||||34
1750896950000|2025-06-26 00:15:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1750896960000|2025-06-26 00:16:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750897190000|2025-06-26 00:19:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1750897270000|2025-06-26 00:21:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1750897540000|2025-06-26 00:25:40|||||||||3
1750897620000|2025-06-26 00:27:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1750897630000|2025-06-26 00:27:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1750897640000|2025-06-26 00:27:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1750897650000|2025-06-26 00:27:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1750897670000|2025-06-26 00:27:50|||||||||1
1750898480000|2025-06-26 00:41:20|||||||||4
1750898490000|2025-06-26 00:41:30|||||||||2
1750898620000|2025-06-26 00:43:40|||||||||1
1750898900000|2025-06-26 00:48:20|||||||||75
1750899130000|2025-06-26 00:52:10|||||||||53
1750900030000|2025-06-26 01:07:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1750900100000|2025-06-26 01:08:20|||||||||4
1750900780000|2025-06-26 01:19:40|||||||||1
1750900810000|2025-06-26 01:20:10|||||||||3
1750900870000|2025-06-26 01:21:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1750901760000|2025-06-26 01:36:00|||||||||1
1750901910000|2025-06-26 01:38:30|||||||||1
1750901930000|2025-06-26 01:38:50|||||||||1
1750902300000|2025-06-26 01:45:00|||||||||1
1750902770000|2025-06-26 01:52:50|||||||||1
1750903400000|2025-06-26 02:03:20|||||||||1
1750903620000|2025-06-26 02:07:00|||||||||1
1750903760000|2025-06-26 02:09:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1750903770000|2025-06-26 02:09:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1750903860000|2025-06-26 02:11:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1750903920000|2025-06-26 02:12:00|||||||||3
1750903950000|2025-06-26 02:12:30|||||||||1
1750904000000|2025-06-26 02:13:20|||||||||2
1750904200000|2025-06-26 02:16:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|24
1750904350000|2025-06-26 02:19:10|||||||||1
1750904420000|2025-06-26 02:20:20|||||||||1
1750904430000|2025-06-26 02:20:30|||||||||1
1750904550000|2025-06-26 02:22:30|||||||||1
1750904660000|2025-06-26 02:24:20|||||||||1
1750904770000|2025-06-26 02:26:10|||||||||1
1750905110000|2025-06-26 02:31:50|||||||||4
1750905370000|2025-06-26 02:36:10|||||||||1
1750905390000|2025-06-26 02:36:30|||||||||2
1750906310000|2025-06-26 02:51:50|||||||||1
1750906380000|2025-06-26 02:53:00|||||||||10
1750906420000|2025-06-26 02:53:40|||||||||1
1750906770000|2025-06-26 02:59:30|||||||||1
1750906780000|2025-06-26 02:59:40|||||||||1
1750907390000|2025-06-26 03:09:50|||||||||1
1750907820000|2025-06-26 03:17:00|||||||||1
1750907930000|2025-06-26 03:18:50|||||||||1
1750907940000|2025-06-26 03:19:00|||||||||2
1750908920000|2025-06-26 03:35:20|||||||||1
1750909110000|2025-06-26 03:38:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1750909160000|2025-06-26 03:39:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|9
1750909170000|2025-06-26 03:39:30|||||||||2
1750909190000|2025-06-26 03:39:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750909680000|2025-06-26 03:48:00|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|25
1750909720000|2025-06-26 03:48:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750910380000|2025-06-26 03:59:40|||||||||1
1750910540000|2025-06-26 04:02:20|||||||||1
1750910550000|2025-06-26 04:02:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1750912290000|2025-06-26 04:31:30|||||||||1
1750912700000|2025-06-26 04:38:20|||||||||1
1750912780000|2025-06-26 04:39:40|||||||||2
1750914110000|2025-06-26 05:01:50|||||||||1
1750914420000|2025-06-26 05:07:00|||||||||1
1750914900000|2025-06-26 05:15:00|||||||||1
1750914940000|2025-06-26 05:15:40|||||||||1
1750916090000|2025-06-26 05:34:50|||||||||1
1750916530000|2025-06-26 05:42:10|||||||||1
1750917080000|2025-06-26 05:51:20|||||||||1
1750917630000|2025-06-26 06:00:30|||||||||1
1750917780000|2025-06-26 06:03:00|||||||||2
1750918020000|2025-06-26 06:07:00|||||||||4
1750918310000|2025-06-26 06:11:50|||||||||1
1750918800000|2025-06-26 06:20:00|||||||||1
1750918810000|2025-06-26 06:20:10|||||||||1
1750919070000|2025-06-26 06:24:30|||||||||10
1750919150000|2025-06-26 06:25:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1750919520000|2025-06-26 06:32:00|||||||||3
1750919800000|2025-06-26 06:36:40|||||||||1
1750919840000|2025-06-26 06:37:20|||||||||1
1750920190000|2025-06-26 06:43:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1750920340000|2025-06-26 06:45:40|||||||||2
1750920720000|2025-06-26 06:52:00|||||||||12
1750920820000|2025-06-26 06:53:40|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|32
1750921100000|2025-06-26 06:58:20|||||||||1
1750921190000|2025-06-26 06:59:50|||||||||5
1750921200000|2025-06-26 07:00:00|||||||||1
1750921230000|2025-06-26 07:00:30|||||||||1
1750921320000|2025-06-26 07:02:00|||||||||1
1750921460000|2025-06-26 07:04:20|||||||||4
1750921600000|2025-06-26 07:06:40|||||||||1
1750921680000|2025-06-26 07:08:00|||||||||1
1750921740000|2025-06-26 07:09:00|||||||||1
1750921800000|2025-06-26 07:10:00|||||||||1
1750921830000|2025-06-26 07:10:30|||||||||1
1750921850000|2025-06-26 07:10:50|||||||||1
1750921910000|2025-06-26 07:11:50|||||||||1
1750921940000|2025-06-26 07:12:20|||||||||9
1750921950000|2025-06-26 07:12:30|||||||||4
1750921960000|2025-06-26 07:12:40|||||||||1
1750921970000|2025-06-26 07:12:50|||||||||15
1750921980000|2025-06-26 07:13:00|19.49|19.33|19.49|19.33|19.51|19.35|19.47|19.31|30
1750921990000|2025-06-26 07:13:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1750922000000|2025-06-26 07:13:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1750922020000|2025-06-26 07:13:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1750922030000|2025-06-26 07:13:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|10
1750922040000|2025-06-26 07:14:00|||||||||1
1750922050000|2025-06-26 07:14:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|9
1750922060000|2025-06-26 07:14:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|6
1750922070000|2025-06-26 07:14:30|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|4
1750922100000|2025-06-26 07:15:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1750922120000|2025-06-26 07:15:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|49
1750922130000|2025-06-26 07:15:30|||||||||7
1750922160000|2025-06-26 07:16:00|||||||||4
1750922170000|2025-06-26 07:16:10|||||||||1
1750922180000|2025-06-26 07:16:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1750922230000|2025-06-26 07:17:10|||||||||1
1750922300000|2025-06-26 07:18:20|||||||||1
1750922340000|2025-06-26 07:19:00|||||||||1
1750922360000|2025-06-26 07:19:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1750922370000|2025-06-26 07:19:30|||||||||1
1750922400000|2025-06-26 07:20:00|||||||||1
1750922450000|2025-06-26 07:20:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|51
1750922470000|2025-06-26 07:21:10|||||||||15
1750922550000|2025-06-26 07:22:30|||||||||1
1750922580000|2025-06-26 07:23:00|||||||||1
1750922590000|2025-06-26 07:23:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|1
1750922630000|2025-06-26 07:23:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1750922640000|2025-06-26 07:24:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1750922670000|2025-06-26 07:24:30|||||||||1
1750922760000|2025-06-26 07:26:00|||||||||2
1750922820000|2025-06-26 07:27:00|||||||||2
1750922880000|2025-06-26 07:28:00|||||||||1
1750922920000|2025-06-26 07:28:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|20
1750922930000|2025-06-26 07:28:50|||||||||2
1750922940000|2025-06-26 07:29:00|||||||||1
1750922990000|2025-06-26 07:29:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1750923010000|2025-06-26 07:30:10|||||||||2
1750923050000|2025-06-26 07:30:50|||||||||1
1750923080000|2025-06-26 07:31:20|||||||||3
1750923110000|2025-06-26 07:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1750923260000|2025-06-26 07:34:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1750923290000|2025-06-26 07:34:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|37
1750923310000|2025-06-26 07:35:10|||||||||1
1750923320000|2025-06-26 07:35:20|||||||||1
1750923350000|2025-06-26 07:35:50|||||||||1
1750923380000|2025-06-26 07:36:20|||||||||1
1750923530000|2025-06-26 07:38:50|||||||||1
1750923570000|2025-06-26 07:39:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1750923580000|2025-06-26 07:39:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1750923660000|2025-06-26 07:41:00|||||||||1
1750923920000|2025-06-26 07:45:20|||||||||1
1750924010000|2025-06-26 07:46:50|||||||||2
1750924100000|2025-06-26 07:48:20|||||||||1
1750924180000|2025-06-26 07:49:40|||||||||1
1750924340000|2025-06-26 07:52:20|||||||||1
1750924530000|2025-06-26 07:55:30|||||||||1
1750924820000|2025-06-26 08:00:20|||||||||1
1750924950000|2025-06-26 08:02:30|||||||||1
1750925180000|2025-06-26 08:06:20|||||||||185
1750925240000|2025-06-26 08:07:20|||||||||1
1750925310000|2025-06-26 08:08:30|||||||||13
1750925560000|2025-06-26 08:12:40|||||||||4
1750925670000|2025-06-26 08:14:30|||||||||5
1750925790000|2025-06-26 08:16:30|||||||||1
1750925800000|2025-06-26 08:16:40|||||||||8
1750925840000|2025-06-26 08:17:20|||||||||1
1750925890000|2025-06-26 08:18:10|||||||||5
1750926030000|2025-06-26 08:20:30|||||||||1
1750926130000|2025-06-26 08:22:10|||||||||1
1750926180000|2025-06-26 08:23:00|||||||||112
1750926540000|2025-06-26 08:29:00|||||||||1
1750926620000|2025-06-26 08:30:20|||||||||1
1750926890000|2025-06-26 08:34:50|||||||||22
1750926920000|2025-06-26 08:35:20|||||||||3
1750926960000|2025-06-26 08:36:00|||||||||24
1750926980000|2025-06-26 08:36:20|||||||||2
1750927000000|2025-06-26 08:36:40|||||||||14
1750927050000|2025-06-26 08:37:30|||||||||3
1750927080000|2025-06-26 08:38:00|||||||||4
1750927150000|2025-06-26 08:39:10|||||||||1
1750927300000|2025-06-26 08:41:40|||||||||1
1750927310000|2025-06-26 08:41:50|||||||||1
1750927480000|2025-06-26 08:44:40|||||||||4
1750927700000|2025-06-26 08:48:20|||||||||9
1750927770000|2025-06-26 08:49:30|||||||||1
1750927990000|2025-06-26 08:53:10|||||||||2
1750928040000|2025-06-26 08:54:00|||||||||5
1750928210000|2025-06-26 08:56:50|||||||||1
1750928440000|2025-06-26 09:00:40|||||||||10
1750928450000|2025-06-26 09:00:50|||||||||1
1750928690000|2025-06-26 09:04:50|||||||||1
1750928830000|2025-06-26 09:07:10|||||||||2
1750928850000|2025-06-26 09:07:30|||||||||2
1750928860000|2025-06-26 09:07:40|||||||||1
1750928890000|2025-06-26 09:08:10|||||||||2
1750928980000|2025-06-26 09:09:40|||||||||1
1750929030000|2025-06-26 09:10:30|||||||||1
1750929170000|2025-06-26 09:12:50|||||||||5
1750929190000|2025-06-26 09:13:10|||||||||1
1750929360000|2025-06-26 09:16:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750929380000|2025-06-26 09:16:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1750929440000|2025-06-26 09:17:20|||||||||1
1750929480000|2025-06-26 09:18:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|23
1750929490000|2025-06-26 09:18:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750929690000|2025-06-26 09:21:30|||||||||1
1750929710000|2025-06-26 09:21:50|||||||||1
1750929750000|2025-06-26 09:22:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1750929870000|2025-06-26 09:24:30|||||||||17
1750929880000|2025-06-26 09:24:40|||||||||10
1750930170000|2025-06-26 09:29:30|||||||||1
1750930540000|2025-06-26 09:35:40|||||||||1
1750931000000|2025-06-26 09:43:20|||||||||1
1750931080000|2025-06-26 09:44:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750931110000|2025-06-26 09:45:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1750931240000|2025-06-26 09:47:20|||||||||122
1750931250000|2025-06-26 09:47:30|||||||||1
1750931360000|2025-06-26 09:49:20|||||||||11
1750931380000|2025-06-26 09:49:40|||||||||1
1750931590000|2025-06-26 09:53:10|||||||||1
1750931930000|2025-06-26 09:58:50|||||||||1
1750932430000|2025-06-26 10:07:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|82
1750932810000|2025-06-26 10:13:30|||||||||1
1750933150000|2025-06-26 10:19:10|||||||||2
1750933290000|2025-06-26 10:21:30|||||||||2
1750933300000|2025-06-26 10:21:40|||||||||31
1750933310000|2025-06-26 10:21:50|||||||||2
1750933320000|2025-06-26 10:22:00|||||||||6
1750933340000|2025-06-26 10:22:20|||||||||8
1750933380000|2025-06-26 10:23:00|||||||||1
1750933470000|2025-06-26 10:24:30|||||||||10
1750933510000|2025-06-26 10:25:10|||||||||13
1750933590000|2025-06-26 10:26:30|||||||||7
1750933650000|2025-06-26 10:27:30|||||||||1
1750933970000|2025-06-26 10:32:50|||||||||51
1750934170000|2025-06-26 10:36:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750934310000|2025-06-26 10:38:30|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|104
1750934320000|2025-06-26 10:38:40|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|53
1750934330000|2025-06-26 10:38:50|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|34
1750934360000|2025-06-26 10:39:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1750934370000|2025-06-26 10:39:30|||||||||110
1750934390000|2025-06-26 10:39:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750934400000|2025-06-26 10:40:00|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|0
1750934460000|2025-06-26 10:41:00|||||||||1
1750934710000|2025-06-26 10:45:10|||||||||6
1750934850000|2025-06-26 10:47:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750934910000|2025-06-26 10:48:30|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|145
1750935000000|2025-06-26 10:50:00|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|40
1750935170000|2025-06-26 10:52:50|||||||||1
1750935220000|2025-06-26 10:53:40|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|111
1750935260000|2025-06-26 10:54:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|9
1750935290000|2025-06-26 10:54:50|||||||||1
1750935390000|2025-06-26 10:56:30|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|4
1750935400000|2025-06-26 10:56:40|||||||||1
1750935410000|2025-06-26 10:56:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1750935430000|2025-06-26 10:57:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1750935600000|2025-06-26 11:00:00|||||||||1
1750935690000|2025-06-26 11:01:30|||||||||2
1750935800000|2025-06-26 11:03:20|||||||||1
1750935910000|2025-06-26 11:05:10|||||||||1
1750935950000|2025-06-26 11:05:50|||||||||1
1750936370000|2025-06-26 11:12:50|||||||||1
1750936410000|2025-06-26 11:13:30|||||||||1
1750936570000|2025-06-26 11:16:10|||||||||1
1750936610000|2025-06-26 11:16:50|||||||||48
1750936710000|2025-06-26 11:18:30|||||||||3
1750936780000|2025-06-26 11:19:40|||||||||1
1750936850000|2025-06-26 11:20:50|||||||||1
1750936890000|2025-06-26 11:21:30|||||||||1
1750936930000|2025-06-26 11:22:10|||||||||5
1750936960000|2025-06-26 11:22:40|||||||||5
1750937440000|2025-06-26 11:30:40|||||||||1
1750937540000|2025-06-26 11:32:20|||||||||1
1750937590000|2025-06-26 11:33:10|||||||||2
1750937790000|2025-06-26 11:36:30|||||||||1
1750937920000|2025-06-26 11:38:40|||||||||1
1750938600000|2025-06-26 11:50:00|||||||||2
1750938620000|2025-06-26 11:50:20|||||||||1
1750938630000|2025-06-26 11:50:30|||||||||1
1750938660000|2025-06-26 11:51:00|||||||||10
1750938670000|2025-06-26 11:51:10|||||||||3
1750938690000|2025-06-26 11:51:30|||||||||15
1750938750000|2025-06-26 11:52:30|||||||||6
1750938820000|2025-06-26 11:53:40|||||||||2
1750938870000|2025-06-26 11:54:30|||||||||105
1750938890000|2025-06-26 11:54:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1750938920000|2025-06-26 11:55:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|7
1750938940000|2025-06-26 11:55:40|||||||||48
1750938950000|2025-06-26 11:55:50|19.43|19.27|19.45|19.29|19.46|19.3|19.43|19.27|62
1750938960000|2025-06-26 11:56:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|1
1750938970000|2025-06-26 11:56:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|52
1750939010000|2025-06-26 11:56:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1750939040000|2025-06-26 11:57:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1750939290000|2025-06-26 12:01:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1750939300000|2025-06-26 12:01:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|39
1750939310000|2025-06-26 12:01:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1750939330000|2025-06-26 12:02:10|||||||||1
1750939340000|2025-06-26 12:02:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1750939350000|2025-06-26 12:02:30|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|11
1750939370000|2025-06-26 12:02:50|||||||||51
1750939440000|2025-06-26 12:04:00|||||||||1
1750939480000|2025-06-26 12:04:40|||||||||10
1750939510000|2025-06-26 12:05:10|||||||||14
1750939530000|2025-06-26 12:05:30|||||||||4
1750939590000|2025-06-26 12:06:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1750939610000|2025-06-26 12:06:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1750939700000|2025-06-26 12:08:20|||||||||1
1750939710000|2025-06-26 12:08:30|||||||||1
1750939720000|2025-06-26 12:08:40|||||||||3
1750939870000|2025-06-26 12:11:10|||||||||1
1750940080000|2025-06-26 12:14:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|91
1750940270000|2025-06-26 12:17:50|||||||||1
1750940350000|2025-06-26 12:19:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1750940640000|2025-06-26 12:24:00|||||||||10
1750940660000|2025-06-26 12:24:20|||||||||105
1750940930000|2025-06-26 12:28:50|||||||||1
1750940940000|2025-06-26 12:29:00|||||||||1
1750940970000|2025-06-26 12:29:30|||||||||5
1750940980000|2025-06-26 12:29:40|||||||||5
1750941010000|2025-06-26 12:30:10|||||||||156
1750941020000|2025-06-26 12:30:20|||||||||1
1750941060000|2025-06-26 12:31:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1750941070000|2025-06-26 12:31:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|192
1750941110000|2025-06-26 12:31:50|||||||||1
1750941150000|2025-06-26 12:32:30|||||||||10
1750941170000|2025-06-26 12:32:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|99
1750941190000|2025-06-26 12:33:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1750941220000|2025-06-26 12:33:40|||||||||10
1750941230000|2025-06-26 12:33:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1750941240000|2025-06-26 12:34:00|||||||||11
1750941290000|2025-06-26 12:34:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|44
1750941300000|2025-06-26 12:35:00|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|11
1750941310000|2025-06-26 12:35:10|||||||||1
1750941320000|2025-06-26 12:35:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1750941330000|2025-06-26 12:35:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1750941340000|2025-06-26 12:35:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1750941350000|2025-06-26 12:35:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|7
1750941360000|2025-06-26 12:36:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1750941380000|2025-06-26 12:36:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1750941400000|2025-06-26 12:36:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|122
1750941460000|2025-06-26 12:37:40|||||||||11
1750941470000|2025-06-26 12:37:50|||||||||10
1750941480000|2025-06-26 12:38:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1750941490000|2025-06-26 12:38:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1750941640000|2025-06-26 12:40:40|||||||||3
1750941690000|2025-06-26 12:41:30|||||||||1
1750941760000|2025-06-26 12:42:40|||||||||2
1750941770000|2025-06-26 12:42:50|||||||||2
1750941780000|2025-06-26 12:43:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|88
1750941790000|2025-06-26 12:43:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1750941800000|2025-06-26 12:43:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1750941810000|2025-06-26 12:43:30|||||||||1
1750941820000|2025-06-26 12:43:40|||||||||23
1750941840000|2025-06-26 12:44:00|||||||||13
1750941870000|2025-06-26 12:44:30|||||||||2
1750941900000|2025-06-26 12:45:00|||||||||6
1750941910000|2025-06-26 12:45:10|||||||||14
1750942010000|2025-06-26 12:46:50|||||||||4
1750942070000|2025-06-26 12:47:50|||||||||1
1750942250000|2025-06-26 12:50:50|||||||||12
1750942260000|2025-06-26 12:51:00|||||||||1
1750942290000|2025-06-26 12:51:30|||||||||1
1750942310000|2025-06-26 12:51:50|||||||||10
1750942330000|2025-06-26 12:52:10|||||||||1
1750942340000|2025-06-26 12:52:20|||||||||3
1750942360000|2025-06-26 12:52:40|||||||||3
1750942400000|2025-06-26 12:53:20|||||||||1
1750942410000|2025-06-26 12:53:30|||||||||1
1750942440000|2025-06-26 12:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|47
1750942450000|2025-06-26 12:54:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|49
1750942460000|2025-06-26 12:54:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1750942480000|2025-06-26 12:54:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|11
1750942500000|2025-06-26 12:55:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1750942870000|2025-06-26 13:01:10|||||||||1
1750942880000|2025-06-26 13:01:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|63
1750942920000|2025-06-26 13:02:00|||||||||25
1750943160000|2025-06-26 13:06:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|32
1750943170000|2025-06-26 13:06:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1750943180000|2025-06-26 13:06:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1750943200000|2025-06-26 13:06:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1750943280000|2025-06-26 13:08:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|2
1750943310000|2025-06-26 13:08:30|||||||||2
1750943320000|2025-06-26 13:08:40|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|20
1750943330000|2025-06-26 13:08:50|||||||||14
1750943360000|2025-06-26 13:09:20|||||||||1
1750943390000|2025-06-26 13:09:50|||||||||2
1750943400000|2025-06-26 13:10:00|||||||||4
1750943440000|2025-06-26 13:10:40|||||||||1
1750943510000|2025-06-26 13:11:50|||||||||1
1750943620000|2025-06-26 13:13:40|||||||||1
1750943630000|2025-06-26 13:13:50|||||||||1
1750943650000|2025-06-26 13:14:10|||||||||5
1750943660000|2025-06-26 13:14:20|||||||||1
1750943680000|2025-06-26 13:14:40|||||||||2
1750943690000|2025-06-26 13:14:50|||||||||6
1750943710000|2025-06-26 13:15:10|||||||||2
1750943720000|2025-06-26 13:15:20|||||||||1
1750943730000|2025-06-26 13:15:30|||||||||1
1750943750000|2025-06-26 13:15:50|||||||||5
1750943760000|2025-06-26 13:16:00|||||||||1
1750943770000|2025-06-26 13:16:10|||||||||1
1750943790000|2025-06-26 13:16:30|||||||||1
1750943800000|2025-06-26 13:16:40|||||||||6
1750943810000|2025-06-26 13:16:50|||||||||1
1750943830000|2025-06-26 13:17:10|||||||||1
1750943840000|2025-06-26 13:17:20|||||||||12
1750943850000|2025-06-26 13:17:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1750943860000|2025-06-26 13:17:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1750943880000|2025-06-26 13:18:00|||||||||5
1750943890000|2025-06-26 13:18:10|||||||||1
1750943910000|2025-06-26 13:18:30|||||||||1
1750943920000|2025-06-26 13:18:40|||||||||1
1750943940000|2025-06-26 13:19:00|||||||||1
1750943950000|2025-06-26 13:19:10|||||||||1
1750943960000|2025-06-26 13:19:20|||||||||4
1750943970000|2025-06-26 13:19:30|||||||||1
1750943980000|2025-06-26 13:19:40|||||||||1
1750943990000|2025-06-26 13:19:50|||||||||1
1750944020000|2025-06-26 13:20:20|||||||||6
1750944070000|2025-06-26 13:21:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1750944270000|2025-06-26 13:24:30|||||||||3
1750944310000|2025-06-26 13:25:10|||||||||1
1750944350000|2025-06-26 13:25:50|||||||||4
1750944470000|2025-06-26 13:27:50|||||||||2
1750944500000|2025-06-26 13:28:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1750944510000|2025-06-26 13:28:30|||||||||77
1750944520000|2025-06-26 13:28:40|||||||||13
1750944600000|2025-06-26 13:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1750944610000|2025-06-26 13:30:10|||||||||1
1750944620000|2025-06-26 13:30:20|||||||||2
1750944640000|2025-06-26 13:30:40|||||||||4
1750944660000|2025-06-26 13:31:00|||||||||1
1750944670000|2025-06-26 13:31:10|||||||||1
1750944680000|2025-06-26 13:31:20|||||||||5
1750944690000|2025-06-26 13:31:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1750944700000|2025-06-26 13:31:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1750944710000|2025-06-26 13:31:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|25
1750944720000|2025-06-26 13:32:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|49
1750944730000|2025-06-26 13:32:10|||||||||5
1750944740000|2025-06-26 13:32:20|||||||||1
1750944760000|2025-06-26 13:32:40|||||||||3
1750944770000|2025-06-26 13:32:50|||||||||129
1750944780000|2025-06-26 13:33:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|44
1750944790000|2025-06-26 13:33:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1750944800000|2025-06-26 13:33:20|||||||||2
1750944830000|2025-06-26 13:33:50|||||||||21
1750944840000|2025-06-26 13:34:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1750944850000|2025-06-26 13:34:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|248
1750944860000|2025-06-26 13:34:20|||||||||4
1750944890000|2025-06-26 13:34:50|||||||||1
1750944900000|2025-06-26 13:35:00|||||||||3
1750944910000|2025-06-26 13:35:10|||||||||14
1750944940000|2025-06-26 13:35:40|||||||||1
1750944960000|2025-06-26 13:36:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1750944970000|2025-06-26 13:36:10|||||||||4
1750944980000|2025-06-26 13:36:20|||||||||24
1750944990000|2025-06-26 13:36:30|||||||||2
1750945000000|2025-06-26 13:36:40|||||||||2
1750945010000|2025-06-26 13:36:50|||||||||21
1750945020000|2025-06-26 13:37:00|||||||||3
1750945030000|2025-06-26 13:37:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1750945050000|2025-06-26 13:37:30|||||||||23
1750945080000|2025-06-26 13:38:00|||||||||51
1750945090000|2025-06-26 13:38:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1750945100000|2025-06-26 13:38:20|||||||||3
1750945110000|2025-06-26 13:38:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|94
1750945120000|2025-06-26 13:38:40|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|11
1750945130000|2025-06-26 13:38:50|||||||||2
1750945140000|2025-06-26 13:39:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|33
1750945170000|2025-06-26 13:39:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|43
1750945190000|2025-06-26 13:39:50|||||||||21
1750945200000|2025-06-26 13:40:00|||||||||5
1750945210000|2025-06-26 13:40:10|||||||||2
1750945220000|2025-06-26 13:40:20|||||||||13
1750945230000|2025-06-26 13:40:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1750945240000|2025-06-26 13:40:40|||||||||2
1750945250000|2025-06-26 13:40:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1750945270000|2025-06-26 13:41:10|||||||||18
1750945280000|2025-06-26 13:41:20|||||||||17
1750945290000|2025-06-26 13:41:30|||||||||6
1750945300000|2025-06-26 13:41:40|||||||||6
1750945320000|2025-06-26 13:42:00|||||||||2
1750945340000|2025-06-26 13:42:20|||||||||14
1750945350000|2025-06-26 13:42:30|||||||||12
1750945360000|2025-06-26 13:42:40|||||||||1
1750945370000|2025-06-26 13:42:50|||||||||1
1750945380000|2025-06-26 13:43:00|||||||||29
1750945390000|2025-06-26 13:43:10|||||||||9
1750945400000|2025-06-26 13:43:20|||||||||29
1750945410000|2025-06-26 13:43:30|||||||||7
1750945420000|2025-06-26 13:43:40|||||||||5
1750945430000|2025-06-26 13:43:50|||||||||7
1750945440000|2025-06-26 13:44:00|||||||||7
1750945450000|2025-06-26 13:44:10|||||||||4
1750945460000|2025-06-26 13:44:20|||||||||4
1750945470000|2025-06-26 13:44:30|||||||||6
1750945480000|2025-06-26 13:44:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|148
1750945490000|2025-06-26 13:44:50|||||||||10
1750945500000|2025-06-26 13:45:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1750945520000|2025-06-26 13:45:20|||||||||2
1750945540000|2025-06-26 13:45:40|||||||||3
1750945550000|2025-06-26 13:45:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|169
1750945590000|2025-06-26 13:46:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|56
1750945610000|2025-06-26 13:46:50|||||||||40
1750945630000|2025-06-26 13:47:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|32
1750945640000|2025-06-26 13:47:20|||||||||5
1750945700000|2025-06-26 13:48:20|||||||||2
1750945710000|2025-06-26 13:48:30|||||||||1
1750945730000|2025-06-26 13:48:50|||||||||1
1750945740000|2025-06-26 13:49:00|||||||||1
1750945750000|2025-06-26 13:49:10|||||||||45
1750945760000|2025-06-26 13:49:20|||||||||2
1750945770000|2025-06-26 13:49:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1750945790000|2025-06-26 13:49:50|||||||||13
1750945800000|2025-06-26 13:50:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|82
1750945810000|2025-06-26 13:50:10|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|11
1750945820000|2025-06-26 13:50:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|10
1750945830000|2025-06-26 13:50:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1750945840000|2025-06-26 13:50:40|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|1
1750945850000|2025-06-26 13:50:50|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|3
1750945860000|2025-06-26 13:51:00|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|4
1750945870000|2025-06-26 13:51:10|||||||||2
1750945890000|2025-06-26 13:51:30|||||||||3
1750945900000|2025-06-26 13:51:40|||||||||1
1750945910000|2025-06-26 13:51:50|||||||||1
1750945940000|2025-06-26 13:52:20|||||||||22
1750945960000|2025-06-26 13:52:40|||||||||4
1750945970000|2025-06-26 13:52:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1750945980000|2025-06-26 13:53:00|||||||||3
1750945990000|2025-06-26 13:53:10|||||||||7
1750946000000|2025-06-26 13:53:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1750946010000|2025-06-26 13:53:30|||||||||2
1750946020000|2025-06-26 13:53:40|||||||||20
1750946030000|2025-06-26 13:53:50|||||||||3
1750946070000|2025-06-26 13:54:30|||||||||6
1750946080000|2025-06-26 13:54:40|||||||||1
1750946090000|2025-06-26 13:54:50|||||||||8
1750946100000|2025-06-26 13:55:00|||||||||3
1750946110000|2025-06-26 13:55:10|||||||||1
1750946120000|2025-06-26 13:55:20|||||||||19
1750946130000|2025-06-26 13:55:30|||||||||2
1750946140000|2025-06-26 13:55:40|||||||||2
1750946150000|2025-06-26 13:55:50|||||||||2
1750946160000|2025-06-26 13:56:00|||||||||1
1750946170000|2025-06-26 13:56:10|||||||||21
1750946180000|2025-06-26 13:56:20|||||||||2
1750946190000|2025-06-26 13:56:30|||||||||6
1750946210000|2025-06-26 13:56:50|||||||||3
1750946220000|2025-06-26 13:57:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|128
1750946230000|2025-06-26 13:57:10|||||||||46
1750946240000|2025-06-26 13:57:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|77
1750946250000|2025-06-26 13:57:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1750946260000|2025-06-26 13:57:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1750946280000|2025-06-26 13:58:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1750946290000|2025-06-26 13:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1750946310000|2025-06-26 13:58:30|||||||||30
1750946320000|2025-06-26 13:58:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1750946330000|2025-06-26 13:58:50|||||||||5
1750946340000|2025-06-26 13:59:00|||||||||8
1750946360000|2025-06-26 13:59:20|||||||||5
1750946370000|2025-06-26 13:59:30|||||||||4
1750946380000|2025-06-26 13:59:40|||||||||1
1750946390000|2025-06-26 13:59:50|||||||||15
1750946400000|2025-06-26 14:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|61
1750946410000|2025-06-26 14:00:10|||||||||11
1750946430000|2025-06-26 14:00:30|||||||||9
1750946440000|2025-06-26 14:00:40|||||||||9
1750946450000|2025-06-26 14:00:50|||||||||5
1750946460000|2025-06-26 14:01:00|||||||||3
1750946470000|2025-06-26 14:01:10|||||||||1
1750946480000|2025-06-26 14:01:20|||||||||5
1750946490000|2025-06-26 14:01:30|||||||||2
1750946500000|2025-06-26 14:01:40|||||||||2
1750946520000|2025-06-26 14:02:00|||||||||3
1750946530000|2025-06-26 14:02:10|||||||||4
1750946540000|2025-06-26 14:02:20|||||||||9
1750946550000|2025-06-26 14:02:30|||||||||2
1750946560000|2025-06-26 14:02:40|||||||||2
1750946570000|2025-06-26 14:02:50|||||||||3
1750946580000|2025-06-26 14:03:00|||||||||5
1750946590000|2025-06-26 14:03:10|||||||||4
1750946600000|2025-06-26 14:03:20|||||||||1
1750946610000|2025-06-26 14:03:30|||||||||19
1750946620000|2025-06-26 14:03:40|||||||||2
1750946630000|2025-06-26 14:03:50|||||||||6
1750946640000|2025-06-26 14:04:00|||||||||6
1750946650000|2025-06-26 14:04:10|||||||||2
1750946660000|2025-06-26 14:04:20|||||||||2
1750946670000|2025-06-26 14:04:30|||||||||10
1750946680000|2025-06-26 14:04:40|||||||||23
1750946690000|2025-06-26 14:04:50|||||||||6
1750946700000|2025-06-26 14:05:00|||||||||9
1750946710000|2025-06-26 14:05:10|||||||||3
1750946720000|2025-06-26 14:05:20|||||||||3
1750946730000|2025-06-26 14:05:30|||||||||4
1750946740000|2025-06-26 14:05:40|||||||||20
1750946750000|2025-06-26 14:05:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|137
1750946760000|2025-06-26 14:06:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|70
1750946790000|2025-06-26 14:06:30|||||||||1
1750946800000|2025-06-26 14:06:40|||||||||48
1750946810000|2025-06-26 14:06:50|||||||||2
1750946820000|2025-06-26 14:07:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|6
1750946830000|2025-06-26 14:07:10|||||||||18
1750946850000|2025-06-26 14:07:30|||||||||4
1750946880000|2025-06-26 14:08:00|||||||||1
1750946900000|2025-06-26 14:08:20|||||||||9
1750946910000|2025-06-26 14:08:30|||||||||14
1750946920000|2025-06-26 14:08:40|||||||||6
1750946930000|2025-06-26 14:08:50|||||||||1
1750946940000|2025-06-26 14:09:00|||||||||3
1750946960000|2025-06-26 14:09:20|||||||||2
1750946970000|2025-06-26 14:09:30|||||||||2
1750946980000|2025-06-26 14:09:40|||||||||3
1750946990000|2025-06-26 14:09:50|||||||||36
1750947000000|2025-06-26 14:10:00|||||||||5
1750947010000|2025-06-26 14:10:10|||||||||9
1750947030000|2025-06-26 14:10:30|||||||||1
1750947040000|2025-06-26 14:10:40|||||||||22
1750947050000|2025-06-26 14:10:50|||||||||1
1750947060000|2025-06-26 14:11:00|||||||||7
1750947070000|2025-06-26 14:11:10|||||||||2
1750947080000|2025-06-26 14:11:20|||||||||1
1750947090000|2025-06-26 14:11:30|||||||||3
1750947100000|2025-06-26 14:11:40|||||||||11
1750947110000|2025-06-26 14:11:50|||||||||10
1750947120000|2025-06-26 14:12:00|||||||||17
1750947130000|2025-06-26 14:12:10|||||||||8
1750947140000|2025-06-26 14:12:20|||||||||9
1750947150000|2025-06-26 14:12:30|||||||||24
1750947160000|2025-06-26 14:12:40|||||||||6
1750947170000|2025-06-26 14:12:50|||||||||6
1750947180000|2025-06-26 14:13:00|||||||||8
1750947190000|2025-06-26 14:13:10|||||||||2
1750947200000|2025-06-26 14:13:20|||||||||10
1750947210000|2025-06-26 14:13:30|||||||||3
1750947220000|2025-06-26 14:13:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|9
1750947230000|2025-06-26 14:13:50|||||||||2
1750947240000|2025-06-26 14:14:00|||||||||8
1750947250000|2025-06-26 14:14:10|||||||||2
1750947260000|2025-06-26 14:14:20|||||||||16
1750947270000|2025-06-26 14:14:30|||||||||3
1750947280000|2025-06-26 14:14:40|||||||||7
1750947290000|2025-06-26 14:14:50|||||||||2
1750947300000|2025-06-26 14:15:00|||||||||12
1750947310000|2025-06-26 14:15:10|||||||||1
1750947320000|2025-06-26 14:15:20|||||||||2
1750947330000|2025-06-26 14:15:30|||||||||1
1750947340000|2025-06-26 14:15:40|||||||||1
1750947350000|2025-06-26 14:15:50|||||||||17
1750947360000|2025-06-26 14:16:00|||||||||9
1750947380000|2025-06-26 14:16:20|||||||||4
1750947390000|2025-06-26 14:16:30|||||||||22
1750947410000|2025-06-26 14:16:50|||||||||1
1750947420000|2025-06-26 14:17:00|||||||||10
1750947430000|2025-06-26 14:17:10|||||||||9
1750947440000|2025-06-26 14:17:20|||||||||31
1750947450000|2025-06-26 14:17:30|||||||||2
1750947460000|2025-06-26 14:17:40|||||||||11
1750947470000|2025-06-26 14:17:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|128
1750947480000|2025-06-26 14:18:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|6
1750947500000|2025-06-26 14:18:20|||||||||4
1750947510000|2025-06-26 14:18:30|||||||||1
1750947520000|2025-06-26 14:18:40|||||||||1
1750947530000|2025-06-26 14:18:50|||||||||2
1750947540000|2025-06-26 14:19:00|||||||||1
1750947550000|2025-06-26 14:19:10|||||||||2
1750947560000|2025-06-26 14:19:20|||||||||8
1750947570000|2025-06-26 14:19:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|17
1750947580000|2025-06-26 14:19:40|||||||||2
1750947590000|2025-06-26 14:19:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1750947600000|2025-06-26 14:20:00|||||||||1
1750947610000|2025-06-26 14:20:10|||||||||4
1750947620000|2025-06-26 14:20:20|||||||||1
1750947630000|2025-06-26 14:20:30|||||||||3
1750947640000|2025-06-26 14:20:40|||||||||23
1750947650000|2025-06-26 14:20:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|9
1750947660000|2025-06-26 14:21:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1750947670000|2025-06-26 14:21:10|||||||||2
1750947680000|2025-06-26 14:21:20|||||||||5
1750947690000|2025-06-26 14:21:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1750947700000|2025-06-26 14:21:40|||||||||82
1750947710000|2025-06-26 14:21:50|||||||||52
1750947720000|2025-06-26 14:22:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|120
1750947730000|2025-06-26 14:22:10|||||||||12
1750947740000|2025-06-26 14:22:20|||||||||4
1750947750000|2025-06-26 14:22:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|25
1750947760000|2025-06-26 14:22:40|||||||||1
1750947770000|2025-06-26 14:22:50|||||||||4
1750947780000|2025-06-26 14:23:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|20
1750947790000|2025-06-26 14:23:10|||||||||20
1750947800000|2025-06-26 14:23:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1750947820000|2025-06-26 14:23:40|||||||||10
1750947830000|2025-06-26 14:23:50|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|46
1750947850000|2025-06-26 14:24:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|75
1750947870000|2025-06-26 14:24:30|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|37
1750947880000|2025-06-26 14:24:40|||||||||34
1750947890000|2025-06-26 14:24:50|||||||||15
1750947910000|2025-06-26 14:25:10|||||||||6
1750947920000|2025-06-26 14:25:20|||||||||15
1750947930000|2025-06-26 14:25:30|||||||||10
1750947940000|2025-06-26 14:25:40|||||||||13
1750947950000|2025-06-26 14:25:50|||||||||1
1750947960000|2025-06-26 14:26:00|||||||||19
1750947970000|2025-06-26 14:26:10|||||||||7
1750947990000|2025-06-26 14:26:30|||||||||23
1750948000000|2025-06-26 14:26:40|||||||||1
1750948010000|2025-06-26 14:26:50|||||||||31
1750948030000|2025-06-26 14:27:10|||||||||11
1750948050000|2025-06-26 14:27:30|||||||||1
1750948060000|2025-06-26 14:27:40|||||||||2
1750948070000|2025-06-26 14:27:50|||||||||3
1750948080000|2025-06-26 14:28:00|||||||||28
1750948090000|2025-06-26 14:28:10|||||||||17
1750948100000|2025-06-26 14:28:20|||||||||28
1750948110000|2025-06-26 14:28:30|||||||||2
1750948120000|2025-06-26 14:28:40|||||||||7
1750948130000|2025-06-26 14:28:50|||||||||14
1750948140000|2025-06-26 14:29:00|||||||||48
1750948150000|2025-06-26 14:29:10|||||||||2
1750948160000|2025-06-26 14:29:20|||||||||4
1750948170000|2025-06-26 14:29:30|||||||||50
1750948180000|2025-06-26 14:29:40|||||||||5
1750948190000|2025-06-26 14:29:50|||||||||3
1750948200000|2025-06-26 14:30:00|||||||||50
1750948220000|2025-06-26 14:30:20|||||||||50
1750948230000|2025-06-26 14:30:30|||||||||2
1750948240000|2025-06-26 14:30:40|||||||||36
1750948250000|2025-06-26 14:30:50|||||||||99
1750948260000|2025-06-26 14:31:00|||||||||2
1750948270000|2025-06-26 14:31:10|||||||||25
1750948280000|2025-06-26 14:31:20|||||||||422
1750948290000|2025-06-26 14:31:30|||||||||52
1750948300000|2025-06-26 14:31:40|||||||||12
1750948310000|2025-06-26 14:31:50|||||||||2
1750948320000|2025-06-26 14:32:00|||||||||73
1750948330000|2025-06-26 14:32:10|||||||||2
1750948340000|2025-06-26 14:32:20|||||||||22
1750948350000|2025-06-26 14:32:30|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|95
1750948370000|2025-06-26 14:32:50|||||||||26
1750948380000|2025-06-26 14:33:00|||||||||7
1750948400000|2025-06-26 14:33:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|55
1750948410000|2025-06-26 14:33:30|||||||||5
1750948430000|2025-06-26 14:33:50|||||||||6
1750948440000|2025-06-26 14:34:00|||||||||6
1750948450000|2025-06-26 14:34:10|||||||||1
1750948460000|2025-06-26 14:34:20|||||||||2
1750948490000|2025-06-26 14:34:50|||||||||4
1750948510000|2025-06-26 14:35:10|||||||||83
1750948530000|2025-06-26 14:35:30|||||||||28
1750948540000|2025-06-26 14:35:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1750948560000|2025-06-26 14:36:00|||||||||2
1750948610000|2025-06-26 14:36:50|||||||||12
1750948620000|2025-06-26 14:37:00|||||||||4
1750948630000|2025-06-26 14:37:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|166
1750948640000|2025-06-26 14:37:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|16
1750948650000|2025-06-26 14:37:30|||||||||53
1750948660000|2025-06-26 14:37:40|||||||||4
1750948670000|2025-06-26 14:37:50|||||||||14
1750948720000|2025-06-26 14:38:40|||||||||1
1750948740000|2025-06-26 14:39:00|||||||||1
1750948750000|2025-06-26 14:39:10|||||||||3
1750948790000|2025-06-26 14:39:50|||||||||2
1750948810000|2025-06-26 14:40:10|||||||||1
1750948830000|2025-06-26 14:40:30|||||||||2
1750948850000|2025-06-26 14:40:50|||||||||1
1750948860000|2025-06-26 14:41:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|125
1750948890000|2025-06-26 14:41:30|||||||||1
1750948900000|2025-06-26 14:41:40|||||||||15
1750948920000|2025-06-26 14:42:00|||||||||33
1750948940000|2025-06-26 14:42:20|||||||||7
1750948960000|2025-06-26 14:42:40|||||||||1
1750948970000|2025-06-26 14:42:50|||||||||2
1750948980000|2025-06-26 14:43:00|||||||||17
1750948990000|2025-06-26 14:43:10|||||||||1
1750949030000|2025-06-26 14:43:50|||||||||4
1750949040000|2025-06-26 14:44:00|||||||||2
1750949050000|2025-06-26 14:44:10|||||||||15
1750949060000|2025-06-26 14:44:20|||||||||3
1750949070000|2025-06-26 14:44:30|||||||||1
1750949080000|2025-06-26 14:44:40|||||||||20
1750949090000|2025-06-26 14:44:50|||||||||5
1750949100000|2025-06-26 14:45:00|||||||||5
1750949110000|2025-06-26 14:45:10|||||||||2
1750949120000|2025-06-26 14:45:20|||||||||3
1750949130000|2025-06-26 14:45:30|||||||||28
1750949150000|2025-06-26 14:45:50|||||||||1
1750949160000|2025-06-26 14:46:00|||||||||1
1750949180000|2025-06-26 14:46:20|||||||||1
1750949190000|2025-06-26 14:46:30|||||||||5
1750949200000|2025-06-26 14:46:40|||||||||12
1750949210000|2025-06-26 14:46:50|||||||||1
1750949230000|2025-06-26 14:47:10|||||||||1
1750949240000|2025-06-26 14:47:20|||||||||2
1750949250000|2025-06-26 14:47:30|||||||||9
1750949260000|2025-06-26 14:47:40|||||||||4
1750949280000|2025-06-26 14:48:00|||||||||32
1750949290000|2025-06-26 14:48:10|||||||||21
1750949300000|2025-06-26 14:48:20|||||||||1
1750949310000|2025-06-26 14:48:30|||||||||13
1750949330000|2025-06-26 14:48:50|||||||||3
1750949350000|2025-06-26 14:49:10|||||||||6
1750949360000|2025-06-26 14:49:20|||||||||1
1750949370000|2025-06-26 14:49:30|||||||||2
1750949390000|2025-06-26 14:49:50|||||||||2
1750949400000|2025-06-26 14:50:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|19
1750949410000|2025-06-26 14:50:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|27
1750949420000|2025-06-26 14:50:20|||||||||30
1750949430000|2025-06-26 14:50:30|||||||||6
1750949440000|2025-06-26 14:50:40|||||||||28
1750949450000|2025-06-26 14:50:50|||||||||2
1750949480000|2025-06-26 14:51:20|||||||||55
1750949500000|2025-06-26 14:51:40|||||||||5
1750949510000|2025-06-26 14:51:50|||||||||9
1750949520000|2025-06-26 14:52:00|||||||||8
1750949530000|2025-06-26 14:52:10|||||||||1
1750949540000|2025-06-26 14:52:20|||||||||9
1750949550000|2025-06-26 14:52:30|||||||||2
1750949560000|2025-06-26 14:52:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|118
1750949570000|2025-06-26 14:52:50|||||||||18
1750949580000|2025-06-26 14:53:00|||||||||77
1750949600000|2025-06-26 14:53:20|||||||||1
1750949610000|2025-06-26 14:53:30|||||||||11
1750949620000|2025-06-26 14:53:40|||||||||1
1750949630000|2025-06-26 14:53:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|59
1750949640000|2025-06-26 14:54:00|||||||||1
1750949670000|2025-06-26 14:54:30|||||||||5
1750949680000|2025-06-26 14:54:40|||||||||2
1750949710000|2025-06-26 14:55:10|||||||||1
1750949720000|2025-06-26 14:55:20|||||||||54
1750949730000|2025-06-26 14:55:30|||||||||25
1750949750000|2025-06-26 14:55:50|||||||||1
1750949770000|2025-06-26 14:56:10|||||||||2
1750949780000|2025-06-26 14:56:20|||||||||1
1750949790000|2025-06-26 14:56:30|||||||||12
1750949800000|2025-06-26 14:56:40|||||||||2
1750949820000|2025-06-26 14:57:00|||||||||7
1750949830000|2025-06-26 14:57:10|||||||||2
1750949840000|2025-06-26 14:57:20|||||||||1
1750949850000|2025-06-26 14:57:30|||||||||3
1750949870000|2025-06-26 14:57:50|||||||||15
1750949890000|2025-06-26 14:58:10|||||||||1
1750949900000|2025-06-26 14:58:20|||||||||1
1750949910000|2025-06-26 14:58:30|||||||||1
1750949920000|2025-06-26 14:58:40|||||||||1
1750949930000|2025-06-26 14:58:50|||||||||2
1750949940000|2025-06-26 14:59:00|||||||||6
1750949950000|2025-06-26 14:59:10|||||||||2
1750949970000|2025-06-26 14:59:30|||||||||3
1750949990000|2025-06-26 14:59:50|||||||||3
1750950000000|2025-06-26 15:00:00|||||||||24
1750950020000|2025-06-26 15:00:20|||||||||8
1750950050000|2025-06-26 15:00:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|85
1750950060000|2025-06-26 15:01:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|38
1750950070000|2025-06-26 15:01:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|17
1750950080000|2025-06-26 15:01:20|||||||||5
1750950090000|2025-06-26 15:01:30|||||||||20
1750950100000|2025-06-26 15:01:40|||||||||4
1750950120000|2025-06-26 15:02:00|||||||||10
1750950130000|2025-06-26 15:02:10|||||||||33
1750950150000|2025-06-26 15:02:30|||||||||26
1750950160000|2025-06-26 15:02:40|||||||||33
1750950180000|2025-06-26 15:03:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|157
1750950210000|2025-06-26 15:03:30|||||||||4
1750950220000|2025-06-26 15:03:40|||||||||1
1750950240000|2025-06-26 15:04:00|||||||||7
1750950260000|2025-06-26 15:04:20|||||||||7
1750950270000|2025-06-26 15:04:30|||||||||2
1750950300000|2025-06-26 15:05:00|||||||||2
1750950320000|2025-06-26 15:05:20|||||||||2
1750950330000|2025-06-26 15:05:30|||||||||2
1750950340000|2025-06-26 15:05:40|||||||||1
1750950350000|2025-06-26 15:05:50|||||||||1
1750950360000|2025-06-26 15:06:00|||||||||3
1750950380000|2025-06-26 15:06:20|||||||||1
1750950390000|2025-06-26 15:06:30|||||||||6
1750950400000|2025-06-26 15:06:40|||||||||5
1750950410000|2025-06-26 15:06:50|||||||||4
1750950430000|2025-06-26 15:07:10|||||||||1
1750950450000|2025-06-26 15:07:30|||||||||4
1750950460000|2025-06-26 15:07:40|||||||||31
1750950470000|2025-06-26 15:07:50|||||||||21
1750950490000|2025-06-26 15:08:10|||||||||54
1750950500000|2025-06-26 15:08:20|||||||||1
1750950550000|2025-06-26 15:09:10|||||||||3
1750950570000|2025-06-26 15:09:30|||||||||11
1750950580000|2025-06-26 15:09:40|||||||||2
1750950590000|2025-06-26 15:09:50|||||||||1
1750950610000|2025-06-26 15:10:10|||||||||1
1750950620000|2025-06-26 15:10:20|||||||||4
1750950630000|2025-06-26 15:10:30|||||||||4
1750950640000|2025-06-26 15:10:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1750950650000|2025-06-26 15:10:50|||||||||43
1750950660000|2025-06-26 15:11:00|||||||||1
1750950670000|2025-06-26 15:11:10|||||||||15
1750950680000|2025-06-26 15:11:20|||||||||4
1750950700000|2025-06-26 15:11:40|||||||||16
1750950730000|2025-06-26 15:12:10|||||||||5
1750950740000|2025-06-26 15:12:20|||||||||1
1750950750000|2025-06-26 15:12:30|||||||||16
1750950760000|2025-06-26 15:12:40|||||||||31
1750950780000|2025-06-26 15:13:00|||||||||35
1750950790000|2025-06-26 15:13:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|51
1750950800000|2025-06-26 15:13:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1750950810000|2025-06-26 15:13:30|||||||||32
1750950820000|2025-06-26 15:13:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|50
1750950840000|2025-06-26 15:14:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|59
1750950850000|2025-06-26 15:14:10|||||||||1
1750950860000|2025-06-26 15:14:20|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|56
1750950870000|2025-06-26 15:14:30|||||||||2
1750950880000|2025-06-26 15:14:40|||||||||3
1750950890000|2025-06-26 15:14:50|||||||||4
1750950900000|2025-06-26 15:15:00|||||||||2
1750950910000|2025-06-26 15:15:10|||||||||3
1750950920000|2025-06-26 15:15:20|||||||||5
1750950930000|2025-06-26 15:15:30|||||||||3
1750950940000|2025-06-26 15:15:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|17
1750950950000|2025-06-26 15:15:50|||||||||3
1750950960000|2025-06-26 15:16:00|||||||||3
1750950970000|2025-06-26 15:16:10|||||||||2
1750950980000|2025-06-26 15:16:20|||||||||49
1750950990000|2025-06-26 15:16:30|||||||||48
1750951000000|2025-06-26 15:16:40|||||||||5
1750951030000|2025-06-26 15:17:10|||||||||1
1750951050000|2025-06-26 15:17:30|||||||||36
1750951070000|2025-06-26 15:17:50|||||||||32
1750951090000|2025-06-26 15:18:10|||||||||5
1750951100000|2025-06-26 15:18:20|||||||||6
1750951110000|2025-06-26 15:18:30|||||||||1
1750951120000|2025-06-26 15:18:40|||||||||2
1750951130000|2025-06-26 15:18:50|||||||||16
1750951140000|2025-06-26 15:19:00|||||||||1
1750951150000|2025-06-26 15:19:10|||||||||3
1750951160000|2025-06-26 15:19:20|||||||||1
1750951170000|2025-06-26 15:19:30|||||||||2
1750951190000|2025-06-26 15:19:50|||||||||1
1750951200000|2025-06-26 15:20:00|||||||||20
1750951210000|2025-06-26 15:20:10|||||||||1
1750951220000|2025-06-26 15:20:20|||||||||17
1750951230000|2025-06-26 15:20:30|||||||||1
1750951270000|2025-06-26 15:21:10|||||||||16
1750951300000|2025-06-26 15:21:40|||||||||1
1750951310000|2025-06-26 15:21:50|||||||||30
1750951320000|2025-06-26 15:22:00|||||||||1
1750951350000|2025-06-26 15:22:30|||||||||14
1750951360000|2025-06-26 15:22:40|||||||||7
1750951370000|2025-06-26 15:22:50|||||||||1
1750951390000|2025-06-26 15:23:10|||||||||3
1750951420000|2025-06-26 15:23:40|||||||||25
1750951430000|2025-06-26 15:23:50|||||||||2
1750951440000|2025-06-26 15:24:00|||||||||4
1750951450000|2025-06-26 15:24:10|||||||||2
1750951460000|2025-06-26 15:24:20|||||||||1
1750951470000|2025-06-26 15:24:30|||||||||2
1750951490000|2025-06-26 15:24:50|||||||||2
1750951500000|2025-06-26 15:25:00|||||||||24
1750951510000|2025-06-26 15:25:10|||||||||3
1750951520000|2025-06-26 15:25:20|||||||||2
1750951540000|2025-06-26 15:25:40|||||||||2
1750951550000|2025-06-26 15:25:50|||||||||2
1750951560000|2025-06-26 15:26:00|||||||||2
1750951570000|2025-06-26 15:26:10|||||||||38
1750951580000|2025-06-26 15:26:20|||||||||10
1750951590000|2025-06-26 15:26:30|||||||||1
1750951600000|2025-06-26 15:26:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|364
1750951610000|2025-06-26 15:26:50|||||||||173
1750951620000|2025-06-26 15:27:00|||||||||2
1750951630000|2025-06-26 15:27:10|||||||||1
1750951640000|2025-06-26 15:27:20|||||||||19
1750951650000|2025-06-26 15:27:30|||||||||1
1750951660000|2025-06-26 15:27:40|||||||||396
1750951670000|2025-06-26 15:27:50|||||||||26
1750951680000|2025-06-26 15:28:00|||||||||9
1750951690000|2025-06-26 15:28:10|||||||||5
1750951710000|2025-06-26 15:28:30|||||||||1
1750951720000|2025-06-26 15:28:40|||||||||12
1750951730000|2025-06-26 15:28:50|||||||||2
1750951740000|2025-06-26 15:29:00|||||||||2
1750951750000|2025-06-26 15:29:10|||||||||1
1750951760000|2025-06-26 15:29:20|||||||||1
1750951770000|2025-06-26 15:29:30|||||||||1
1750951780000|2025-06-26 15:29:40|||||||||34
1750951790000|2025-06-26 15:29:50|||||||||14
1750951800000|2025-06-26 15:30:00|||||||||2
1750951810000|2025-06-26 15:30:10|||||||||64
1750951820000|2025-06-26 15:30:20|||||||||5
1750951830000|2025-06-26 15:30:30|||||||||16
1750951860000|2025-06-26 15:31:00|||||||||2
1750951870000|2025-06-26 15:31:10|||||||||2
1750951880000|2025-06-26 15:31:20|||||||||33
1750951890000|2025-06-26 15:31:30|||||||||2
1750951900000|2025-06-26 15:31:40|||||||||3
1750951910000|2025-06-26 15:31:50|19.44|19.28|19.44|19.28|19.44|19.28|19.4|19.24|77
1750951920000|2025-06-26 15:32:00|||||||||7
1750951940000|2025-06-26 15:32:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1750951960000|2025-06-26 15:32:40|||||||||20
1750951970000|2025-06-26 15:32:50|||||||||9
1750951990000|2025-06-26 15:33:10|||||||||1
1750952010000|2025-06-26 15:33:30|||||||||5
1750952020000|2025-06-26 15:33:40|||||||||22
1750952030000|2025-06-26 15:33:50|||||||||6
1750952050000|2025-06-26 15:34:10|||||||||2
1750952090000|2025-06-26 15:34:50|||||||||8
1750952100000|2025-06-26 15:35:00|||||||||21
1750952110000|2025-06-26 15:35:10|||||||||60
1750952120000|2025-06-26 15:35:20|||||||||9
1750952140000|2025-06-26 15:35:40|||||||||1
1750952150000|2025-06-26 15:35:50|||||||||1
1750952170000|2025-06-26 15:36:10|||||||||15
1750952190000|2025-06-26 15:36:30|||||||||26
1750952200000|2025-06-26 15:36:40|||||||||1
1750952230000|2025-06-26 15:37:10|||||||||1
1750952250000|2025-06-26 15:37:30|||||||||1
1750952260000|2025-06-26 15:37:40|||||||||1
1750952290000|2025-06-26 15:38:10|||||||||1
1750952320000|2025-06-26 15:38:40|||||||||6
1750952330000|2025-06-26 15:38:50|||||||||1
1750952350000|2025-06-26 15:39:10|||||||||3
1750952360000|2025-06-26 15:39:20|||||||||7
1750952380000|2025-06-26 15:39:40|||||||||7
1750952390000|2025-06-26 15:39:50|||||||||2
1750952400000|2025-06-26 15:40:00|||||||||1
1750952410000|2025-06-26 15:40:10|||||||||4
1750952430000|2025-06-26 15:40:30|||||||||1
1750952450000|2025-06-26 15:40:50|||||||||1
1750952460000|2025-06-26 15:41:00|||||||||3
1750952480000|2025-06-26 15:41:20|||||||||1
1750952500000|2025-06-26 15:41:40|||||||||1
1750952520000|2025-06-26 15:42:00|||||||||1
1750952560000|2025-06-26 15:42:40|||||||||1
1750952590000|2025-06-26 15:43:10|||||||||2
1750952610000|2025-06-26 15:43:30|||||||||1
1750952630000|2025-06-26 15:43:50|||||||||1
1750952640000|2025-06-26 15:44:00|||||||||1
1750952660000|2025-06-26 15:44:20|||||||||1
1750952670000|2025-06-26 15:44:30|||||||||1
1750952680000|2025-06-26 15:44:40|||||||||3
1750952690000|2025-06-26 15:44:50|||||||||1
1750952700000|2025-06-26 15:45:00|||||||||10
1750952710000|2025-06-26 15:45:10|||||||||20
1750952720000|2025-06-26 15:45:20|||||||||5
1750952750000|2025-06-26 15:45:50|||||||||7
1750952760000|2025-06-26 15:46:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|397
1750952770000|2025-06-26 15:46:10|||||||||4
1750952780000|2025-06-26 15:46:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|46
1750952790000|2025-06-26 15:46:30|||||||||13
1750952800000|2025-06-26 15:46:40|||||||||12
1750952810000|2025-06-26 15:46:50|||||||||2
1750952820000|2025-06-26 15:47:00|||||||||4
1750952830000|2025-06-26 15:47:10|||||||||9
1750952840000|2025-06-26 15:47:20|||||||||38
1750952870000|2025-06-26 15:47:50|||||||||1
1750952880000|2025-06-26 15:48:00|||||||||1
1750952890000|2025-06-26 15:48:10|||||||||2
1750952920000|2025-06-26 15:48:40|||||||||1
1750952990000|2025-06-26 15:49:50|||||||||1
1750953020000|2025-06-26 15:50:20|||||||||29
1750953030000|2025-06-26 15:50:30|||||||||25
1750953040000|2025-06-26 15:50:40|||||||||105
1750953050000|2025-06-26 15:50:50|||||||||3
1750953080000|2025-06-26 15:51:20|||||||||18
1750953090000|2025-06-26 15:51:30|||||||||3
1750953120000|2025-06-26 15:52:00|||||||||2
1750953190000|2025-06-26 15:53:10|||||||||1
1750953210000|2025-06-26 15:53:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1750953300000|2025-06-26 15:55:00|||||||||1
1750953310000|2025-06-26 15:55:10|||||||||1
1750953330000|2025-06-26 15:55:30|||||||||1
1750953390000|2025-06-26 15:56:30|||||||||2
1750953400000|2025-06-26 15:56:40|||||||||3
1750953410000|2025-06-26 15:56:50|||||||||3
1750953460000|2025-06-26 15:57:40|||||||||107
1750953580000|2025-06-26 15:59:40|||||||||2
1750953590000|2025-06-26 15:59:50|||||||||13
1750953630000|2025-06-26 16:00:30|||||||||266
1750953640000|2025-06-26 16:00:40|||||||||158
1750953660000|2025-06-26 16:01:00|||||||||2
1750953670000|2025-06-26 16:01:10|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|92
1750953690000|2025-06-26 16:01:30|19.36|19.2|19.37|19.21|19.37|19.21|19.34|19.18|15
1750953700000|2025-06-26 16:01:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|65
1750953710000|2025-06-26 16:01:50|||||||||3
1750953720000|2025-06-26 16:02:00|||||||||1
1750953730000|2025-06-26 16:02:10|||||||||2
1750953780000|2025-06-26 16:03:00|||||||||1
1750953800000|2025-06-26 16:03:20|||||||||1
1750953810000|2025-06-26 16:03:30|||||||||4
1750953820000|2025-06-26 16:03:40|||||||||1
1750953840000|2025-06-26 16:04:00|||||||||1
1750953870000|2025-06-26 16:04:30|||||||||2
1750953880000|2025-06-26 16:04:40|||||||||25
1750953900000|2025-06-26 16:05:00|||||||||2
1750953940000|2025-06-26 16:05:40|||||||||5
1750953960000|2025-06-26 16:06:00|||||||||4
1750954040000|2025-06-26 16:07:20|||||||||1
1750954050000|2025-06-26 16:07:30|||||||||14
1750954060000|2025-06-26 16:07:40|||||||||1
1750954110000|2025-06-26 16:08:30|||||||||3
1750954220000|2025-06-26 16:10:20|||||||||59
1750954240000|2025-06-26 16:10:40|||||||||11
1750954260000|2025-06-26 16:11:00|||||||||15
1750954280000|2025-06-26 16:11:20|||||||||1
1750954300000|2025-06-26 16:11:40|||||||||2
1750954380000|2025-06-26 16:13:00|||||||||1
1750954390000|2025-06-26 16:13:10|||||||||1
1750954420000|2025-06-26 16:13:40|||||||||42
1750954460000|2025-06-26 16:14:20|||||||||18
1750954490000|2025-06-26 16:14:50|||||||||3
1750954500000|2025-06-26 16:15:00|||||||||1
1750954510000|2025-06-26 16:15:10|||||||||24
1750954540000|2025-06-26 16:15:40|||||||||1
1750954550000|2025-06-26 16:15:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|117
1750954570000|2025-06-26 16:16:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|27
1750954580000|2025-06-26 16:16:20|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|92
1750954590000|2025-06-26 16:16:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|19
1750954600000|2025-06-26 16:16:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1750954610000|2025-06-26 16:16:50|||||||||2
1750954650000|2025-06-26 16:17:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|62
1750954680000|2025-06-26 16:18:00|||||||||4
1750954690000|2025-06-26 16:18:10|||||||||1
1750954700000|2025-06-26 16:18:20|||||||||1
1750954710000|2025-06-26 16:18:30|||||||||8
1750954730000|2025-06-26 16:18:50|||||||||23
1750954780000|2025-06-26 16:19:40|||||||||1
1750954810000|2025-06-26 16:20:10|||||||||2
1750954840000|2025-06-26 16:20:40|||||||||3
1750954890000|2025-06-26 16:21:30|||||||||1
1750954900000|2025-06-26 16:21:40|||||||||1
1750954910000|2025-06-26 16:21:50|||||||||9
1750954920000|2025-06-26 16:22:00|||||||||2
1750954960000|2025-06-26 16:22:40|||||||||6
1750954990000|2025-06-26 16:23:10|||||||||1
1750955000000|2025-06-26 16:23:20|||||||||1
1750955010000|2025-06-26 16:23:30|||||||||1
1750955030000|2025-06-26 16:23:50|||||||||10
1750955060000|2025-06-26 16:24:20|||||||||7
1750955080000|2025-06-26 16:24:40|||||||||1
1750955100000|2025-06-26 16:25:00|||||||||5
1750955110000|2025-06-26 16:25:10|||||||||1
1750955120000|2025-06-26 16:25:20|||||||||1
1750955150000|2025-06-26 16:25:50|||||||||6
1750955190000|2025-06-26 16:26:30|||||||||1
1750955200000|2025-06-26 16:26:40|||||||||1
1750955210000|2025-06-26 16:26:50|||||||||30
1750955230000|2025-06-26 16:27:10|||||||||1
1750955240000|2025-06-26 16:27:20|||||||||1
1750955250000|2025-06-26 16:27:30|||||||||1
1750955260000|2025-06-26 16:27:40|||||||||4
1750955290000|2025-06-26 16:28:10|||||||||1
1750955300000|2025-06-26 16:28:20|||||||||1
1750955310000|2025-06-26 16:28:30|||||||||1
1750955330000|2025-06-26 16:28:50|||||||||5
1750955340000|2025-06-26 16:29:00|||||||||1
1750955350000|2025-06-26 16:29:10|||||||||1
1750955360000|2025-06-26 16:29:20|||||||||1
1750955390000|2025-06-26 16:29:50|||||||||2
1750955410000|2025-06-26 16:30:10|||||||||1
1750955420000|2025-06-26 16:30:20|||||||||1
1750955440000|2025-06-26 16:30:40|||||||||26
1750955470000|2025-06-26 16:31:10|||||||||15
1750955480000|2025-06-26 16:31:20|||||||||3
1750955510000|2025-06-26 16:31:50|||||||||1
1750955520000|2025-06-26 16:32:00|||||||||1
1750955530000|2025-06-26 16:32:10|||||||||1
1750955540000|2025-06-26 16:32:20|||||||||1
1750955570000|2025-06-26 16:32:50|||||||||2
1750955590000|2025-06-26 16:33:10|||||||||1
1750955610000|2025-06-26 16:33:30|||||||||1
1750955630000|2025-06-26 16:33:50|||||||||1
1750955640000|2025-06-26 16:34:00|||||||||2
1750955650000|2025-06-26 16:34:10|||||||||1
1750955660000|2025-06-26 16:34:20|||||||||2
1750955670000|2025-06-26 16:34:30|||||||||1
1750955680000|2025-06-26 16:34:40|||||||||26
1750955690000|2025-06-26 16:34:50|||||||||1
1750955710000|2025-06-26 16:35:10|||||||||3
1750955720000|2025-06-26 16:35:20|||||||||1
1750955740000|2025-06-26 16:35:40|||||||||11
1750955760000|2025-06-26 16:36:00|||||||||3
1750955800000|2025-06-26 16:36:40|||||||||5
1750955810000|2025-06-26 16:36:50|||||||||1
1750955820000|2025-06-26 16:37:00|||||||||1
1750955850000|2025-06-26 16:37:30|||||||||26
1750955860000|2025-06-26 16:37:40|||||||||3
1750955880000|2025-06-26 16:38:00|||||||||1
1750955910000|2025-06-26 16:38:30|||||||||5
1750955920000|2025-06-26 16:38:40|||||||||1
1750955940000|2025-06-26 16:39:00|||||||||1
1750955950000|2025-06-26 16:39:10|||||||||2
1750955970000|2025-06-26 16:39:30|||||||||5
1750955980000|2025-06-26 16:39:40|||||||||3
1750955990000|2025-06-26 16:39:50|||||||||1
1750956000000|2025-06-26 16:40:00|||||||||2
1750956010000|2025-06-26 16:40:10|||||||||17
1750956050000|2025-06-26 16:40:50|||||||||3
1750956070000|2025-06-26 16:41:10|||||||||2
1750956080000|2025-06-26 16:41:20|||||||||1
1750956090000|2025-06-26 16:41:30|||||||||1
1750956110000|2025-06-26 16:41:50|||||||||1
1750956130000|2025-06-26 16:42:10|||||||||1
1750956140000|2025-06-26 16:42:20|||||||||76
1750956150000|2025-06-26 16:42:30|||||||||1
1750956160000|2025-06-26 16:42:40|||||||||5
1750956170000|2025-06-26 16:42:50|||||||||1
1750956200000|2025-06-26 16:43:20|||||||||1
1750956210000|2025-06-26 16:43:30|||||||||1
1750956220000|2025-06-26 16:43:40|||||||||7
1750956240000|2025-06-26 16:44:00|||||||||2
1750956250000|2025-06-26 16:44:10|||||||||5
1750956260000|2025-06-26 16:44:20|||||||||2
1750956270000|2025-06-26 16:44:30|||||||||4
1750956280000|2025-06-26 16:44:40|||||||||6
1750956290000|2025-06-26 16:44:50|||||||||8
1750956300000|2025-06-26 16:45:00|||||||||2
1750956310000|2025-06-26 16:45:10|||||||||1
1750956330000|2025-06-26 16:45:30|||||||||2
1750956340000|2025-06-26 16:45:40|||||||||3
1750956380000|2025-06-26 16:46:20|||||||||1
1750956390000|2025-06-26 16:46:30|||||||||25
1750956400000|2025-06-26 16:46:40|||||||||1
1750956410000|2025-06-26 16:46:50|||||||||1
1750956420000|2025-06-26 16:47:00|||||||||1
1750956450000|2025-06-26 16:47:30|||||||||2
1750956490000|2025-06-26 16:48:10|||||||||1
1750956500000|2025-06-26 16:48:20|||||||||2
1750956510000|2025-06-26 16:48:30|||||||||1
1750956520000|2025-06-26 16:48:40|||||||||43
1750956540000|2025-06-26 16:49:00|||||||||1
1750956550000|2025-06-26 16:49:10|||||||||3
1750956560000|2025-06-26 16:49:20|||||||||1
1750956590000|2025-06-26 16:49:50|||||||||1
1750956600000|2025-06-26 16:50:00|||||||||1
1750956610000|2025-06-26 16:50:10|||||||||21
1750956650000|2025-06-26 16:50:50|||||||||2
1750956660000|2025-06-26 16:51:00|||||||||9
1750956680000|2025-06-26 16:51:20|||||||||105
1750956700000|2025-06-26 16:51:40|||||||||14
1750956710000|2025-06-26 16:51:50|||||||||2
1750956730000|2025-06-26 16:52:10|||||||||1
1750956760000|2025-06-26 16:52:40|||||||||3
1750956800000|2025-06-26 16:53:20|||||||||1
1750956810000|2025-06-26 16:53:30|||||||||9
1750956840000|2025-06-26 16:54:00|||||||||1
1750956850000|2025-06-26 16:54:10|||||||||67
1750956860000|2025-06-26 16:54:20|||||||||1
1750956900000|2025-06-26 16:55:00|||||||||1
1750956910000|2025-06-26 16:55:10|||||||||1
1750956930000|2025-06-26 16:55:30|||||||||1
1750956950000|2025-06-26 16:55:50|||||||||1
1750956960000|2025-06-26 16:56:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|81
1750956970000|2025-06-26 16:56:10|||||||||3
1750957000000|2025-06-26 16:56:40|||||||||1
1750957020000|2025-06-26 16:57:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1750957030000|2025-06-26 16:57:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|20
1750957100000|2025-06-26 16:58:20|||||||||2
1750957140000|2025-06-26 16:59:00|||||||||1
1750957180000|2025-06-26 16:59:40|||||||||2
1750957190000|2025-06-26 16:59:50|||||||||4
1750957200000|2025-06-26 17:00:00|||||||||1
1750957210000|2025-06-26 17:00:10|||||||||2
1750957250000|2025-06-26 17:00:50|||||||||1
1750957300000|2025-06-26 17:01:40|||||||||2
1750957320000|2025-06-26 17:02:00|||||||||1
1750957330000|2025-06-26 17:02:10|||||||||10
1750957360000|2025-06-26 17:02:40|||||||||1
1750957380000|2025-06-26 17:03:00|||||||||1
1750957400000|2025-06-26 17:03:20|||||||||1
1750957410000|2025-06-26 17:03:30|||||||||1
1750957440000|2025-06-26 17:04:00|||||||||1
1750957470000|2025-06-26 17:04:30|||||||||1
1750957480000|2025-06-26 17:04:40|||||||||1
1750957490000|2025-06-26 17:04:50|||||||||2
1750957500000|2025-06-26 17:05:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|355
1750957510000|2025-06-26 17:05:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|63
1750957530000|2025-06-26 17:05:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1750957540000|2025-06-26 17:05:40|||||||||38
1750957560000|2025-06-26 17:06:00|||||||||3
1750957580000|2025-06-26 17:06:20|||||||||207
1750957590000|2025-06-26 17:06:30|||||||||4
1750957600000|2025-06-26 17:06:40|||||||||1
1750957620000|2025-06-26 17:07:00|||||||||6
1750957660000|2025-06-26 17:07:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|61
1750957680000|2025-06-26 17:08:00|||||||||1
1750957700000|2025-06-26 17:08:20|||||||||4
1750957750000|2025-06-26 17:09:10|||||||||10
1750957780000|2025-06-26 17:09:40|||||||||1
1750957800000|2025-06-26 17:10:00|||||||||1
1750957840000|2025-06-26 17:10:40|||||||||1
1750957850000|2025-06-26 17:10:50|||||||||1
1750957900000|2025-06-26 17:11:40|||||||||1
1750957930000|2025-06-26 17:12:10|||||||||12
1750957950000|2025-06-26 17:12:30|||||||||2
1750957980000|2025-06-26 17:13:00|||||||||24
1750957990000|2025-06-26 17:13:10|||||||||8
1750958000000|2025-06-26 17:13:20|||||||||1
1750958010000|2025-06-26 17:13:30|||||||||1
1750958030000|2025-06-26 17:13:50|||||||||3
1750958080000|2025-06-26 17:14:40|||||||||5
1750958090000|2025-06-26 17:14:50|||||||||1
1750958100000|2025-06-26 17:15:00|||||||||2
1750958120000|2025-06-26 17:15:20|||||||||3
1750958130000|2025-06-26 17:15:30|||||||||4
1750958150000|2025-06-26 17:15:50|||||||||3
1750958170000|2025-06-26 17:16:10|||||||||3
1750958180000|2025-06-26 17:16:20|||||||||4
1750958190000|2025-06-26 17:16:30|||||||||1
1750958200000|2025-06-26 17:16:40|||||||||3
1750958210000|2025-06-26 17:16:50|||||||||5
1750958220000|2025-06-26 17:17:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|40
1750958230000|2025-06-26 17:17:10|||||||||3
1750958250000|2025-06-26 17:17:30|||||||||100
1750958260000|2025-06-26 17:17:40|||||||||4
1750958270000|2025-06-26 17:17:50|||||||||1
1750958300000|2025-06-26 17:18:20|||||||||1
1750958360000|2025-06-26 17:19:20|||||||||52
1750958370000|2025-06-26 17:19:30|||||||||1
1750958420000|2025-06-26 17:20:20|||||||||1
1750958470000|2025-06-26 17:21:10|||||||||1
1750958500000|2025-06-26 17:21:40|||||||||1
1750958520000|2025-06-26 17:22:00|||||||||1
1750958530000|2025-06-26 17:22:10|||||||||15
1750958560000|2025-06-26 17:22:40|||||||||3
1750958580000|2025-06-26 17:23:00|||||||||1
1750958590000|2025-06-26 17:23:10|||||||||1
1750958600000|2025-06-26 17:23:20|||||||||1
1750958630000|2025-06-26 17:23:50|||||||||1
1750958660000|2025-06-26 17:24:20|||||||||1
1750958680000|2025-06-26 17:24:40|||||||||3
1750958690000|2025-06-26 17:24:50|||||||||1
1750958750000|2025-06-26 17:25:50|||||||||6
1750958760000|2025-06-26 17:26:00|||||||||1
1750958770000|2025-06-26 17:26:10|||||||||49
1750958780000|2025-06-26 17:26:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|14
1750958800000|2025-06-26 17:26:40|||||||||1
1750958820000|2025-06-26 17:27:00|||||||||1
1750958850000|2025-06-26 17:27:30|||||||||1
1750958880000|2025-06-26 17:28:00|||||||||50
1750958920000|2025-06-26 17:28:40|||||||||4
1750958950000|2025-06-26 17:29:10|||||||||2
1750958960000|2025-06-26 17:29:20|||||||||136
1750958990000|2025-06-26 17:29:50|||||||||6
1750959010000|2025-06-26 17:30:10|||||||||2
1750959030000|2025-06-26 17:30:30|||||||||2
1750959040000|2025-06-26 17:30:40|||||||||1
1750959050000|2025-06-26 17:30:50|||||||||4
1750959070000|2025-06-26 17:31:10|||||||||2
1750959080000|2025-06-26 17:31:20|||||||||1
1750959090000|2025-06-26 17:31:30|||||||||17
1750959110000|2025-06-26 17:31:50|||||||||6
1750959130000|2025-06-26 17:32:10|||||||||7
1750959160000|2025-06-26 17:32:40|||||||||6
1750959170000|2025-06-26 17:32:50|||||||||2
1750959200000|2025-06-26 17:33:20|||||||||2
1750959210000|2025-06-26 17:33:30|||||||||6
1750959220000|2025-06-26 17:33:40|||||||||1
1750959250000|2025-06-26 17:34:10|||||||||2
1750959270000|2025-06-26 17:34:30|||||||||1
1750959280000|2025-06-26 17:34:40|||||||||1
1750959290000|2025-06-26 17:34:50|||||||||4
1750959310000|2025-06-26 17:35:10|||||||||3
1750959320000|2025-06-26 17:35:20|||||||||1
1750959340000|2025-06-26 17:35:40|||||||||150
1750959350000|2025-06-26 17:35:50|||||||||1
1750959370000|2025-06-26 17:36:10|||||||||2
1750959380000|2025-06-26 17:36:20|||||||||1
1750959410000|2025-06-26 17:36:50|||||||||1
1750959440000|2025-06-26 17:37:20|||||||||1
1750959450000|2025-06-26 17:37:30|||||||||3
1750959460000|2025-06-26 17:37:40|||||||||1
1750959480000|2025-06-26 17:38:00|||||||||1
1750959490000|2025-06-26 17:38:10|||||||||1
1750959500000|2025-06-26 17:38:20|||||||||1
1750959510000|2025-06-26 17:38:30|||||||||4
1750959520000|2025-06-26 17:38:40|||||||||1
1750959570000|2025-06-26 17:39:30|||||||||1
1750959580000|2025-06-26 17:39:40|||||||||3
1750959590000|2025-06-26 17:39:50|||||||||1
1750959600000|2025-06-26 17:40:00|||||||||2
1750959630000|2025-06-26 17:40:30|||||||||1
1750959670000|2025-06-26 17:41:10|||||||||5
1750959680000|2025-06-26 17:41:20|||||||||3
1750959700000|2025-06-26 17:41:40|||||||||1
1750959740000|2025-06-26 17:42:20|||||||||3
1750959760000|2025-06-26 17:42:40|||||||||3
1750959770000|2025-06-26 17:42:50|||||||||1
1750959800000|2025-06-26 17:43:20|||||||||1
1750959810000|2025-06-26 17:43:30|||||||||1
1750959820000|2025-06-26 17:43:40|||||||||2
1750959830000|2025-06-26 17:43:50|||||||||3
1750959840000|2025-06-26 17:44:00|||||||||2
1750959850000|2025-06-26 17:44:10|||||||||1
1750959860000|2025-06-26 17:44:20|||||||||7
1750959870000|2025-06-26 17:44:30|||||||||4
1750959880000|2025-06-26 17:44:40|||||||||7
1750959890000|2025-06-26 17:44:50|||||||||18
1750959900000|2025-06-26 17:45:00|||||||||3
1750959910000|2025-06-26 17:45:10|||||||||1
1750959920000|2025-06-26 17:45:20|||||||||2
1750959940000|2025-06-26 17:45:40|||||||||4
1750959950000|2025-06-26 17:45:50|||||||||4
1750959960000|2025-06-26 17:46:00|||||||||1
1750959970000|2025-06-26 17:46:10|||||||||25
1750959980000|2025-06-26 17:46:20|||||||||2
1750959990000|2025-06-26 17:46:30|||||||||4
1750960000000|2025-06-26 17:46:40|||||||||1
1750960010000|2025-06-26 17:46:50|||||||||1
1750960020000|2025-06-26 17:47:00|||||||||3
1750960030000|2025-06-26 17:47:10|||||||||2
1750960040000|2025-06-26 17:47:20|||||||||2
1750960050000|2025-06-26 17:47:30|||||||||3
1750960060000|2025-06-26 17:47:40|||||||||35
1750960070000|2025-06-26 17:47:50|||||||||1
1750960080000|2025-06-26 17:48:00|||||||||3
1750960090000|2025-06-26 17:48:10|||||||||1
1750960100000|2025-06-26 17:48:20|||||||||3
1750960110000|2025-06-26 17:48:30|||||||||9
1750960120000|2025-06-26 17:48:40|||||||||1
1750960130000|2025-06-26 17:48:50|||||||||5
1750960140000|2025-06-26 17:49:00|||||||||4
1750960150000|2025-06-26 17:49:10|||||||||1
1750960160000|2025-06-26 17:49:20|||||||||3
1750960170000|2025-06-26 17:49:30|||||||||1
1750960180000|2025-06-26 17:49:40|||||||||22
1750960190000|2025-06-26 17:49:50|||||||||3
1750960200000|2025-06-26 17:50:00|||||||||1
1750960210000|2025-06-26 17:50:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|153
1750960220000|2025-06-26 17:50:20|||||||||4
1750960230000|2025-06-26 17:50:30|||||||||4
1750960240000|2025-06-26 17:50:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1750960250000|2025-06-26 17:50:50|||||||||2
1750960260000|2025-06-26 17:51:00|||||||||1
1750960270000|2025-06-26 17:51:10|||||||||2
1750960280000|2025-06-26 17:51:20|||||||||3
1750960290000|2025-06-26 17:51:30|||||||||1
1750960300000|2025-06-26 17:51:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1750960310000|2025-06-26 17:51:50|||||||||1
1750960320000|2025-06-26 17:52:00|||||||||3
1750960330000|2025-06-26 17:52:10|||||||||1
1750960340000|2025-06-26 17:52:20|||||||||3
1750960350000|2025-06-26 17:52:30|||||||||2
1750960360000|2025-06-26 17:52:40|||||||||2
1750960370000|2025-06-26 17:52:50|||||||||1
1750960380000|2025-06-26 17:53:00|||||||||1
1750960390000|2025-06-26 17:53:10|||||||||3
1750960400000|2025-06-26 17:53:20|||||||||3
1750960410000|2025-06-26 17:53:30|||||||||2
1750960420000|2025-06-26 17:53:40|||||||||1
1750960430000|2025-06-26 17:53:50|||||||||2
1750960440000|2025-06-26 17:54:00|||||||||3
1750960450000|2025-06-26 17:54:10|||||||||2
1750960460000|2025-06-26 17:54:20|||||||||2
1750960470000|2025-06-26 17:54:30|||||||||1
1750960480000|2025-06-26 17:54:40|||||||||2
1750960490000|2025-06-26 17:54:50|||||||||2
1750960500000|2025-06-26 17:55:00|||||||||1
1750960510000|2025-06-26 17:55:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1750960520000|2025-06-26 17:55:20|||||||||3
1750960530000|2025-06-26 17:55:30|||||||||1
1750960540000|2025-06-26 17:55:40|||||||||3
1750960550000|2025-06-26 17:55:50|||||||||5
1750960560000|2025-06-26 17:56:00|||||||||1
1750960570000|2025-06-26 17:56:10|||||||||2
1750960580000|2025-06-26 17:56:20|||||||||2
1750960590000|2025-06-26 17:56:30|||||||||2
1750960600000|2025-06-26 17:56:40|||||||||2
1750960610000|2025-06-26 17:56:50|||||||||5
1750960620000|2025-06-26 17:57:00|||||||||2
1750960630000|2025-06-26 17:57:10|||||||||1
1750960640000|2025-06-26 17:57:20|||||||||1
1750960650000|2025-06-26 17:57:30|||||||||3
1750960660000|2025-06-26 17:57:40|||||||||1
1750960670000|2025-06-26 17:57:50|||||||||2
1750960680000|2025-06-26 17:58:00|||||||||1
1750960690000|2025-06-26 17:58:10|||||||||5
1750960700000|2025-06-26 17:58:20|||||||||1
1750960710000|2025-06-26 17:58:30|||||||||10
1750960730000|2025-06-26 17:58:50|||||||||4
1750960740000|2025-06-26 17:59:00|||||||||2
1750960750000|2025-06-26 17:59:10|||||||||1
1750960760000|2025-06-26 17:59:20|||||||||1
1750960770000|2025-06-26 17:59:30|||||||||2
1750960780000|2025-06-26 17:59:40|||||||||2
1750960790000|2025-06-26 17:59:50|||||||||7
1750960800000|2025-06-26 18:00:00|||||||||25
1750960810000|2025-06-26 18:00:10|||||||||1
1750960820000|2025-06-26 18:00:20|||||||||1
1750960830000|2025-06-26 18:00:30|||||||||7
1750960840000|2025-06-26 18:00:40|||||||||1
1750960850000|2025-06-26 18:00:50|||||||||1
1750960860000|2025-06-26 18:01:00|||||||||1
1750960870000|2025-06-26 18:01:10|||||||||3
1750960880000|2025-06-26 18:01:20|||||||||20
1750960890000|2025-06-26 18:01:30|||||||||2
1750960900000|2025-06-26 18:01:40|||||||||2
1750960910000|2025-06-26 18:01:50|||||||||5
1750960920000|2025-06-26 18:02:00|||||||||3
1750960930000|2025-06-26 18:02:10|||||||||5
1750960940000|2025-06-26 18:02:20|||||||||2
1750960950000|2025-06-26 18:02:30|||||||||2
1750960960000|2025-06-26 18:02:40|||||||||4
1750960970000|2025-06-26 18:02:50|||||||||2
1750960980000|2025-06-26 18:03:00|||||||||2
1750960990000|2025-06-26 18:03:10|||||||||2
1750961000000|2025-06-26 18:03:20|||||||||1
1750961010000|2025-06-26 18:03:30|||||||||6
1750961020000|2025-06-26 18:03:40|||||||||1
1750961030000|2025-06-26 18:03:50|||||||||1
1750961040000|2025-06-26 18:04:00|||||||||2
1750961050000|2025-06-26 18:04:10|||||||||1
1750961060000|2025-06-26 18:04:20|||||||||1
1750961070000|2025-06-26 18:04:30|||||||||1
1750961080000|2025-06-26 18:04:40|||||||||1
1750961090000|2025-06-26 18:04:50|||||||||2
1750961100000|2025-06-26 18:05:00|||||||||5
1750961110000|2025-06-26 18:05:10|||||||||1
1750961120000|2025-06-26 18:05:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|30
1750961130000|2025-06-26 18:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|28
1750961140000|2025-06-26 18:05:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1750961150000|2025-06-26 18:05:50|||||||||11
1750961160000|2025-06-26 18:06:00|||||||||12
1750961170000|2025-06-26 18:06:10|||||||||2
1750961180000|2025-06-26 18:06:20|||||||||3
1750961190000|2025-06-26 18:06:30|||||||||1
1750961200000|2025-06-26 18:06:40|||||||||2
1750961210000|2025-06-26 18:06:50|||||||||2
1750961220000|2025-06-26 18:07:00|||||||||2
1750961230000|2025-06-26 18:07:10|||||||||2
1750961240000|2025-06-26 18:07:20|||||||||2
1750961250000|2025-06-26 18:07:30|||||||||1
1750961260000|2025-06-26 18:07:40|||||||||1
1750961270000|2025-06-26 18:07:50|||||||||1
1750961280000|2025-06-26 18:08:00|||||||||2
1750961290000|2025-06-26 18:08:10|||||||||3
1750961300000|2025-06-26 18:08:20|||||||||2
1750961310000|2025-06-26 18:08:30|||||||||1
1750961320000|2025-06-26 18:08:40|||||||||1
1750961330000|2025-06-26 18:08:50|||||||||1
1750961340000|2025-06-26 18:09:00|||||||||1
1750961350000|2025-06-26 18:09:10|||||||||1
1750961360000|2025-06-26 18:09:20|||||||||2
1750961370000|2025-06-26 18:09:30|||||||||1
1750961380000|2025-06-26 18:09:40|||||||||4
1750961390000|2025-06-26 18:09:50|||||||||2
1750961400000|2025-06-26 18:10:00|||||||||2
1750961410000|2025-06-26 18:10:10|||||||||2
1750961420000|2025-06-26 18:10:20|||||||||2
1750961430000|2025-06-26 18:10:30|||||||||2
1750961440000|2025-06-26 18:10:40|||||||||1
1750961450000|2025-06-26 18:10:50|||||||||3
1750961460000|2025-06-26 18:11:00|||||||||1
1750961470000|2025-06-26 18:11:10|||||||||2
1750961480000|2025-06-26 18:11:20|||||||||1
1750961490000|2025-06-26 18:11:30|||||||||1
1750961500000|2025-06-26 18:11:40|||||||||4
1750961510000|2025-06-26 18:11:50|||||||||1
1750961520000|2025-06-26 18:12:00|||||||||2
1750961530000|2025-06-26 18:12:10|||||||||2
1750961540000|2025-06-26 18:12:20|||||||||1
1750961550000|2025-06-26 18:12:30|||||||||1
1750961560000|2025-06-26 18:12:40|||||||||4
1750961580000|2025-06-26 18:13:00|||||||||8
1750961590000|2025-06-26 18:13:10|||||||||3
1750961600000|2025-06-26 18:13:20|||||||||1
1750961610000|2025-06-26 18:13:30|||||||||1
1750961620000|2025-06-26 18:13:40|||||||||5
1750961630000|2025-06-26 18:13:50|||||||||4
1750961640000|2025-06-26 18:14:00|||||||||3
1750961650000|2025-06-26 18:14:10|||||||||1
1750961660000|2025-06-26 18:14:20|||||||||1
1750961670000|2025-06-26 18:14:30|||||||||1
1750961680000|2025-06-26 18:14:40|||||||||2
1750961690000|2025-06-26 18:14:50|||||||||4
1750961710000|2025-06-26 18:15:10|||||||||3
1750961730000|2025-06-26 18:15:30|||||||||3
1750961740000|2025-06-26 18:15:40|||||||||2
1750961750000|2025-06-26 18:15:50|||||||||2
1750961770000|2025-06-26 18:16:10|||||||||4
1750961780000|2025-06-26 18:16:20|||||||||46
1750961790000|2025-06-26 18:16:30|||||||||3
1750961810000|2025-06-26 18:16:50|||||||||2
1750961820000|2025-06-26 18:17:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|12
1750961830000|2025-06-26 18:17:10|||||||||17
1750961840000|2025-06-26 18:17:20|||||||||11
1750961850000|2025-06-26 18:17:30|||||||||9
1750961860000|2025-06-26 18:17:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1750961870000|2025-06-26 18:17:50|||||||||9
1750961880000|2025-06-26 18:18:00|||||||||16
1750961890000|2025-06-26 18:18:10|||||||||16
1750961900000|2025-06-26 18:18:20|||||||||2
1750961910000|2025-06-26 18:18:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|22
1750961920000|2025-06-26 18:18:40|||||||||1
1750961930000|2025-06-26 18:18:50|||||||||6
1750961950000|2025-06-26 18:19:10|||||||||4
1750961980000|2025-06-26 18:19:40|||||||||5
1750961990000|2025-06-26 18:19:50|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|9
1750962000000|2025-06-26 18:20:00|||||||||2
1750962010000|2025-06-26 18:20:10|||||||||10
1750962020000|2025-06-26 18:20:20|||||||||9
1750962030000|2025-06-26 18:20:30|||||||||9
1750962040000|2025-06-26 18:20:40|||||||||10
1750962050000|2025-06-26 18:20:50|||||||||9
1750962060000|2025-06-26 18:21:00|||||||||8
1750962070000|2025-06-26 18:21:10|||||||||6
1750962080000|2025-06-26 18:21:20|||||||||9
1750962090000|2025-06-26 18:21:30|19.37|19.21|19.37|19.21|19.38|19.22|19.36|19.2|50
1750962100000|2025-06-26 18:21:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|5
1750962110000|2025-06-26 18:21:50|19.38|19.22|19.37|19.21|19.38|19.22|19.33|19.17|95
1750962120000|2025-06-26 18:22:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|27
1750962130000|2025-06-26 18:22:10|||||||||33
1750962140000|2025-06-26 18:22:20|||||||||1
1750962160000|2025-06-26 18:22:40|||||||||2
1750962170000|2025-06-26 18:22:50|||||||||8
1750962180000|2025-06-26 18:23:00|||||||||1
1750962190000|2025-06-26 18:23:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|53
1750962200000|2025-06-26 18:23:20|||||||||3
1750962210000|2025-06-26 18:23:30|||||||||4
1750962220000|2025-06-26 18:23:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|49
1750962230000|2025-06-26 18:23:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|14
1750962240000|2025-06-26 18:24:00|||||||||9
1750962250000|2025-06-26 18:24:10|||||||||1
1750962260000|2025-06-26 18:24:20|||||||||2
1750962270000|2025-06-26 18:24:30|||||||||2
1750962290000|2025-06-26 18:24:50|||||||||4
1750962320000|2025-06-26 18:25:20|||||||||1
1750962350000|2025-06-26 18:25:50|||||||||1
1750962360000|2025-06-26 18:26:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1750962380000|2025-06-26 18:26:20|||||||||5
1750962390000|2025-06-26 18:26:30|||||||||1
1750962410000|2025-06-26 18:26:50|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|10
1750962420000|2025-06-26 18:27:00|||||||||2
1750962430000|2025-06-26 18:27:10|||||||||2
1750962440000|2025-06-26 18:27:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1750962450000|2025-06-26 18:27:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1750962460000|2025-06-26 18:27:40|||||||||1
1750962490000|2025-06-26 18:28:10|||||||||1
1750962520000|2025-06-26 18:28:40|||||||||2
1750962530000|2025-06-26 18:28:50|||||||||1
1750962540000|2025-06-26 18:29:00|||||||||1
1750962570000|2025-06-26 18:29:30|||||||||1
1750962580000|2025-06-26 18:29:40|||||||||1
1750962590000|2025-06-26 18:29:50|||||||||4
1750962600000|2025-06-26 18:30:00|||||||||6
1750962610000|2025-06-26 18:30:10|||||||||1
1750962620000|2025-06-26 18:30:20|||||||||8
1750962630000|2025-06-26 18:30:30|||||||||1
1750962650000|2025-06-26 18:30:50|||||||||3
1750962660000|2025-06-26 18:31:00|||||||||1
1750962670000|2025-06-26 18:31:10|||||||||23
1750962680000|2025-06-26 18:31:20|||||||||1
1750962690000|2025-06-26 18:31:30|||||||||6
1750962700000|2025-06-26 18:31:40|||||||||3
1750962720000|2025-06-26 18:32:00|||||||||3
1750962730000|2025-06-26 18:32:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|45
1750962740000|2025-06-26 18:32:20|||||||||6
1750962770000|2025-06-26 18:32:50|||||||||13
1750962780000|2025-06-26 18:33:00|||||||||2
1750962790000|2025-06-26 18:33:10|||||||||26
1750962800000|2025-06-26 18:33:20|||||||||7
1750962810000|2025-06-26 18:33:30|||||||||8
1750962830000|2025-06-26 18:33:50|||||||||60
1750962850000|2025-06-26 18:34:10|||||||||5
1750962880000|2025-06-26 18:34:40|||||||||1
1750962890000|2025-06-26 18:34:50|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|4
1750962920000|2025-06-26 18:35:20|||||||||1
1750962970000|2025-06-26 18:36:10|||||||||2
1750962990000|2025-06-26 18:36:30|||||||||9
1750963000000|2025-06-26 18:36:40|||||||||1
1750963020000|2025-06-26 18:37:00|||||||||10
1750963040000|2025-06-26 18:37:20|||||||||1
1750963050000|2025-06-26 18:37:30|||||||||1
1750963070000|2025-06-26 18:37:50|||||||||5
1750963080000|2025-06-26 18:38:00|||||||||1
1750963090000|2025-06-26 18:38:10|||||||||5
1750963100000|2025-06-26 18:38:20|||||||||7
1750963110000|2025-06-26 18:38:30|||||||||1
1750963120000|2025-06-26 18:38:40|||||||||8
1750963130000|2025-06-26 18:38:50|||||||||9
1750963140000|2025-06-26 18:39:00|||||||||1
1750963150000|2025-06-26 18:39:10|||||||||9
1750963160000|2025-06-26 18:39:20|||||||||1
1750963170000|2025-06-26 18:39:30|||||||||3
1750963180000|2025-06-26 18:39:40|||||||||1
1750963190000|2025-06-26 18:39:50|||||||||14
1750963210000|2025-06-26 18:40:10|||||||||10
1750963230000|2025-06-26 18:40:30|||||||||10
1750963240000|2025-06-26 18:40:40|||||||||2
1750963250000|2025-06-26 18:40:50|||||||||9
1750963260000|2025-06-26 18:41:00|||||||||2
1750963290000|2025-06-26 18:41:30|||||||||9
1750963300000|2025-06-26 18:41:40|||||||||2
1750963320000|2025-06-26 18:42:00|||||||||13
1750963330000|2025-06-26 18:42:10|||||||||1
1750963350000|2025-06-26 18:42:30|||||||||7
1750963360000|2025-06-26 18:42:40|||||||||4
1750963370000|2025-06-26 18:42:50|||||||||2
1750963390000|2025-06-26 18:43:10|||||||||4
1750963410000|2025-06-26 18:43:30|||||||||1
1750963420000|2025-06-26 18:43:40|||||||||1
1750963440000|2025-06-26 18:44:00|||||||||1
1750963450000|2025-06-26 18:44:10|||||||||3
1750963460000|2025-06-26 18:44:20|||||||||2
1750963470000|2025-06-26 18:44:30|||||||||3
1750963480000|2025-06-26 18:44:40|||||||||1
1750963490000|2025-06-26 18:44:50|||||||||15
1750963500000|2025-06-26 18:45:00|||||||||1
1750963520000|2025-06-26 18:45:20|||||||||1
1750963540000|2025-06-26 18:45:40|||||||||7
1750963550000|2025-06-26 18:45:50|||||||||1
1750963570000|2025-06-26 18:46:10|||||||||1
1750963580000|2025-06-26 18:46:20|||||||||1
1750963600000|2025-06-26 18:46:40|||||||||1
1750963620000|2025-06-26 18:47:00|||||||||4
1750963630000|2025-06-26 18:47:10|||||||||7
1750963660000|2025-06-26 18:47:40|||||||||1
1750963670000|2025-06-26 18:47:50|||||||||1
1750963690000|2025-06-26 18:48:10|||||||||1
1750963720000|2025-06-26 18:48:40|||||||||5
1750963740000|2025-06-26 18:49:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1750963750000|2025-06-26 18:49:10|||||||||6
1750963760000|2025-06-26 18:49:20|||||||||6
1750963780000|2025-06-26 18:49:40|||||||||3
1750963790000|2025-06-26 18:49:50|||||||||1
1750963810000|2025-06-26 18:50:10|||||||||2
1750963820000|2025-06-26 18:50:20|||||||||1
1750963860000|2025-06-26 18:51:00|||||||||1
1750963870000|2025-06-26 18:51:10|||||||||1
1750963880000|2025-06-26 18:51:20|||||||||4
1750963890000|2025-06-26 18:51:30|||||||||1
1750963910000|2025-06-26 18:51:50|||||||||2
1750963920000|2025-06-26 18:52:00|||||||||1
1750963930000|2025-06-26 18:52:10|||||||||4
1750963940000|2025-06-26 18:52:20|||||||||1
1750963970000|2025-06-26 18:52:50|||||||||1
1750964000000|2025-06-26 18:53:20|||||||||3
1750964020000|2025-06-26 18:53:40|||||||||1
1750964040000|2025-06-26 18:54:00|||||||||2
1750964050000|2025-06-26 18:54:10|||||||||1
1750964080000|2025-06-26 18:54:40|||||||||2
1750964110000|2025-06-26 18:55:10|||||||||5
1750964120000|2025-06-26 18:55:20|||||||||3
1750964130000|2025-06-26 18:55:30|||||||||1
1750964160000|2025-06-26 18:56:00|||||||||2
1750964180000|2025-06-26 18:56:20|||||||||2
1750964190000|2025-06-26 18:56:30|||||||||1
1750964230000|2025-06-26 18:57:10|||||||||2
1750964260000|2025-06-26 18:57:40|||||||||2
1750964270000|2025-06-26 18:57:50|||||||||2
1750964280000|2025-06-26 18:58:00|||||||||1
1750964290000|2025-06-26 18:58:10|||||||||3
1750964310000|2025-06-26 18:58:30|||||||||1
1750964320000|2025-06-26 18:58:40|||||||||2
1750964330000|2025-06-26 18:58:50|||||||||1
1750964340000|2025-06-26 18:59:00|||||||||1
1750964360000|2025-06-26 18:59:20|||||||||16
1750964370000|2025-06-26 18:59:30|||||||||1
1750964380000|2025-06-26 18:59:40|||||||||3
1750964390000|2025-06-26 18:59:50|||||||||8
1750964400000|2025-06-26 19:00:00|||||||||6
1750964410000|2025-06-26 19:00:10|||||||||5
1750964420000|2025-06-26 19:00:20|||||||||7
1750964430000|2025-06-26 19:00:30|||||||||2
1750964440000|2025-06-26 19:00:40|||||||||2
1750964460000|2025-06-26 19:01:00|||||||||6
1750964470000|2025-06-26 19:01:10|||||||||19
1750964480000|2025-06-26 19:01:20|||||||||7
1750964490000|2025-06-26 19:01:30|||||||||1
1750964500000|2025-06-26 19:01:40|||||||||5
1750964510000|2025-06-26 19:01:50|||||||||9
1750964530000|2025-06-26 19:02:10|||||||||2
1750964540000|2025-06-26 19:02:20|||||||||4
1750964570000|2025-06-26 19:02:50|||||||||1
1750964590000|2025-06-26 19:03:10|||||||||12
1750964600000|2025-06-26 19:03:20|||||||||1
1750964610000|2025-06-26 19:03:30|||||||||13
1750964640000|2025-06-26 19:04:00|||||||||1
1750964670000|2025-06-26 19:04:30|||||||||1
1750964680000|2025-06-26 19:04:40|||||||||3
1750964690000|2025-06-26 19:04:50|||||||||3
1750964710000|2025-06-26 19:05:10|||||||||2
1750964720000|2025-06-26 19:05:20|||||||||1
1750964730000|2025-06-26 19:05:30|||||||||1
1750964740000|2025-06-26 19:05:40|||||||||1
1750964760000|2025-06-26 19:06:00|||||||||3
1750964770000|2025-06-26 19:06:10|||||||||3
1750964780000|2025-06-26 19:06:20|||||||||2
1750964800000|2025-06-26 19:06:40|||||||||1
1750964810000|2025-06-26 19:06:50|||||||||2
1750964830000|2025-06-26 19:07:10|||||||||4
1750964840000|2025-06-26 19:07:20|||||||||4
1750964850000|2025-06-26 19:07:30|||||||||2
1750964860000|2025-06-26 19:07:40|||||||||4
1750964910000|2025-06-26 19:08:30|||||||||6
1750964930000|2025-06-26 19:08:50|||||||||3
1750964950000|2025-06-26 19:09:10|||||||||1
1750964960000|2025-06-26 19:09:20|||||||||1
1750964970000|2025-06-26 19:09:30|||||||||6
1750964980000|2025-06-26 19:09:40|||||||||2
1750964990000|2025-06-26 19:09:50|||||||||1
1750965010000|2025-06-26 19:10:10|||||||||4
1750965020000|2025-06-26 19:10:20|||||||||1
1750965040000|2025-06-26 19:10:40|||||||||2
1750965050000|2025-06-26 19:10:50|||||||||1
1750965080000|2025-06-26 19:11:20|||||||||2
1750965090000|2025-06-26 19:11:30|||||||||17
1750965110000|2025-06-26 19:11:50|||||||||1
1750965120000|2025-06-26 19:12:00|||||||||4
1750965130000|2025-06-26 19:12:10|||||||||2
1750965140000|2025-06-26 19:12:20|||||||||2
1750965150000|2025-06-26 19:12:30|||||||||22
1750965170000|2025-06-26 19:12:50|||||||||1
1750965190000|2025-06-26 19:13:10|||||||||3
1750965210000|2025-06-26 19:13:30|||||||||3
1750965220000|2025-06-26 19:13:40|||||||||1
1750965230000|2025-06-26 19:13:50|||||||||1
1750965250000|2025-06-26 19:14:10|||||||||1
1750965260000|2025-06-26 19:14:20|||||||||1
1750965290000|2025-06-26 19:14:50|||||||||4
1750965310000|2025-06-26 19:15:10|||||||||4
1750965320000|2025-06-26 19:15:20|||||||||1
1750965340000|2025-06-26 19:15:40|||||||||4
1750965370000|2025-06-26 19:16:10|||||||||1
1750965380000|2025-06-26 19:16:20|||||||||5
1750965390000|2025-06-26 19:16:30|||||||||2
1750965400000|2025-06-26 19:16:40|||||||||1
1750965410000|2025-06-26 19:16:50|||||||||2
1750965440000|2025-06-26 19:17:20|||||||||4
1750965450000|2025-06-26 19:17:30|||||||||1
1750965460000|2025-06-26 19:17:40|||||||||7
1750965470000|2025-06-26 19:17:50|||||||||11
1750965480000|2025-06-26 19:18:00|||||||||19
1750965490000|2025-06-26 19:18:10|||||||||2
1750965500000|2025-06-26 19:18:20|||||||||3
1750965520000|2025-06-26 19:18:40|||||||||9
1750965540000|2025-06-26 19:19:00|||||||||20
1750965550000|2025-06-26 19:19:10|||||||||8
1750965560000|2025-06-26 19:19:20|||||||||16
1750965570000|2025-06-26 19:19:30|||||||||20
1750965580000|2025-06-26 19:19:40|||||||||9
1750965610000|2025-06-26 19:20:10|||||||||1
1750965620000|2025-06-26 19:20:20|||||||||8
1750965630000|2025-06-26 19:20:30|||||||||1
1750965650000|2025-06-26 19:20:50|||||||||1
1750965660000|2025-06-26 19:21:00|||||||||1
1750965680000|2025-06-26 19:21:20|||||||||1
1750965700000|2025-06-26 19:21:40|||||||||3
1750965710000|2025-06-26 19:21:50|||||||||2
1750965730000|2025-06-26 19:22:10|||||||||10
1750965750000|2025-06-26 19:22:30|||||||||10
1750965770000|2025-06-26 19:22:50|||||||||1
1750965780000|2025-06-26 19:23:00|||||||||1
1750965790000|2025-06-26 19:23:10|||||||||16
1750965800000|2025-06-26 19:23:20|||||||||9
1750965820000|2025-06-26 19:23:40|||||||||2
1750965830000|2025-06-26 19:23:50|||||||||3
1750965840000|2025-06-26 19:24:00|||||||||9
1750965860000|2025-06-26 19:24:20|||||||||9
1750965880000|2025-06-26 19:24:40|||||||||9
1750965890000|2025-06-26 19:24:50|||||||||10
1750965900000|2025-06-26 19:25:00|||||||||1
1750965910000|2025-06-26 19:25:10|||||||||18
1750965920000|2025-06-26 19:25:20|||||||||7
1750965930000|2025-06-26 19:25:30|||||||||2
1750965940000|2025-06-26 19:25:40|||||||||24
1750965950000|2025-06-26 19:25:50|||||||||10
1750965960000|2025-06-26 19:26:00|||||||||6
1750965970000|2025-06-26 19:26:10|||||||||13
1750965980000|2025-06-26 19:26:20|||||||||41
1750965990000|2025-06-26 19:26:30|||||||||7
1750966000000|2025-06-26 19:26:40|||||||||10
1750966010000|2025-06-26 19:26:50|||||||||13
1750966030000|2025-06-26 19:27:10|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|16
1750966040000|2025-06-26 19:27:20|||||||||5
1750966070000|2025-06-26 19:27:50|||||||||1
1750966080000|2025-06-26 19:28:00|||||||||9
1750966100000|2025-06-26 19:28:20|||||||||4
1750966110000|2025-06-26 19:28:30|||||||||1
1750966120000|2025-06-26 19:28:40|||||||||2
1750966130000|2025-06-26 19:28:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1750966140000|2025-06-26 19:29:00|||||||||1
1750966180000|2025-06-26 19:29:40|||||||||6
1750966190000|2025-06-26 19:29:50|||||||||13
1750966200000|2025-06-26 19:30:00|||||||||34
1750966220000|2025-06-26 19:30:20|||||||||4
1750966230000|2025-06-26 19:30:30|||||||||6
1750966240000|2025-06-26 19:30:40|||||||||3
1750966250000|2025-06-26 19:30:50|||||||||2
1750966270000|2025-06-26 19:31:10|||||||||1
1750966280000|2025-06-26 19:31:20|||||||||6
1750966290000|2025-06-26 19:31:30|||||||||4
1750966300000|2025-06-26 19:31:40|||||||||2
1750966310000|2025-06-26 19:31:50|||||||||4
1750966320000|2025-06-26 19:32:00|||||||||1
1750966330000|2025-06-26 19:32:10|||||||||1
1750966340000|2025-06-26 19:32:20|||||||||3
1750966350000|2025-06-26 19:32:30|||||||||3
1750966360000|2025-06-26 19:32:40|||||||||1
1750966380000|2025-06-26 19:33:00|||||||||1
1750966400000|2025-06-26 19:33:20|||||||||2
1750966410000|2025-06-26 19:33:30|||||||||1
1750966420000|2025-06-26 19:33:40|||||||||3
1750966430000|2025-06-26 19:33:50|||||||||1
1750966500000|2025-06-26 19:35:00|||||||||7
1750966510000|2025-06-26 19:35:10|||||||||1
1750966530000|2025-06-26 19:35:30|||||||||1
1750966540000|2025-06-26 19:35:40|||||||||8
1750966550000|2025-06-26 19:35:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1750966560000|2025-06-26 19:36:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|101
1750966570000|2025-06-26 19:36:10|||||||||3
1750966580000|2025-06-26 19:36:20|||||||||2
1750966590000|2025-06-26 19:36:30|||||||||2
1750966600000|2025-06-26 19:36:40|||||||||4
1750966610000|2025-06-26 19:36:50|||||||||1
1750966620000|2025-06-26 19:37:00|||||||||1
1750966630000|2025-06-26 19:37:10|||||||||2
1750966640000|2025-06-26 19:37:20|||||||||1
1750966650000|2025-06-26 19:37:30|||||||||1
1750966660000|2025-06-26 19:37:40|||||||||10
1750966670000|2025-06-26 19:37:50|||||||||5
1750966680000|2025-06-26 19:38:00|||||||||2
1750966690000|2025-06-26 19:38:10|||||||||4
1750966700000|2025-06-26 19:38:20|||||||||2
1750966710000|2025-06-26 19:38:30|||||||||9
1750966720000|2025-06-26 19:38:40|||||||||2
1750966730000|2025-06-26 19:38:50|||||||||1
1750966740000|2025-06-26 19:39:00|||||||||3
1750966750000|2025-06-26 19:39:10|||||||||1
1750966760000|2025-06-26 19:39:20|||||||||1
1750966770000|2025-06-26 19:39:30|||||||||3
1750966780000|2025-06-26 19:39:40|||||||||2
1750966790000|2025-06-26 19:39:50|||||||||5
1750966810000|2025-06-26 19:40:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|231
1750966820000|2025-06-26 19:40:20|||||||||8
1750966850000|2025-06-26 19:40:50|||||||||5
1750966860000|2025-06-26 19:41:00|||||||||3
1750966900000|2025-06-26 19:41:40|||||||||39
1750966910000|2025-06-26 19:41:50|||||||||1
1750966920000|2025-06-26 19:42:00|||||||||9
1750966940000|2025-06-26 19:42:20|||||||||1
1750966950000|2025-06-26 19:42:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1750966960000|2025-06-26 19:42:40|||||||||4
1750966970000|2025-06-26 19:42:50|||||||||10
1750966980000|2025-06-26 19:43:00|||||||||8
1750966990000|2025-06-26 19:43:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1750967000000|2025-06-26 19:43:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1750967010000|2025-06-26 19:43:30|||||||||1
1750967030000|2025-06-26 19:43:50|||||||||3
1750967040000|2025-06-26 19:44:00|||||||||4
1750967050000|2025-06-26 19:44:10|||||||||2
1750967080000|2025-06-26 19:44:40|||||||||2
1750967090000|2025-06-26 19:44:50|||||||||1
1750967100000|2025-06-26 19:45:00|||||||||1
1750967110000|2025-06-26 19:45:10|||||||||1
1750967120000|2025-06-26 19:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1750967130000|2025-06-26 19:45:30|||||||||10
1750967140000|2025-06-26 19:45:40|||||||||7
1750967150000|2025-06-26 19:45:50|||||||||1
1750967160000|2025-06-26 19:46:00|||||||||4
1750967170000|2025-06-26 19:46:10|||||||||38
1750967180000|2025-06-26 19:46:20|||||||||3
1750967200000|2025-06-26 19:46:40|||||||||3
1750967210000|2025-06-26 19:46:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1750967220000|2025-06-26 19:47:00|||||||||64
1750967230000|2025-06-26 19:47:10|||||||||17
1750967240000|2025-06-26 19:47:20|||||||||12
1750967250000|2025-06-26 19:47:30|||||||||20
1750967260000|2025-06-26 19:47:40|||||||||11
1750967270000|2025-06-26 19:47:50|||||||||4
1750967280000|2025-06-26 19:48:00|||||||||9
1750967290000|2025-06-26 19:48:10|||||||||20
1750967300000|2025-06-26 19:48:20|||||||||9
1750967310000|2025-06-26 19:48:30|||||||||10
1750967320000|2025-06-26 19:48:40|||||||||34
1750967330000|2025-06-26 19:48:50|||||||||9
1750967340000|2025-06-26 19:49:00|||||||||71
1750967350000|2025-06-26 19:49:10|||||||||9
1750967360000|2025-06-26 19:49:20|||||||||16
1750967370000|2025-06-26 19:49:30|||||||||27
1750967380000|2025-06-26 19:49:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1750967390000|2025-06-26 19:49:50|||||||||41
1750967400000|2025-06-26 19:50:00|||||||||10
1750967420000|2025-06-26 19:50:20|||||||||14
1750967430000|2025-06-26 19:50:30|||||||||2
1750967440000|2025-06-26 19:50:40|||||||||1
1750967450000|2025-06-26 19:50:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|926
1750967460000|2025-06-26 19:51:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|31
1750967470000|2025-06-26 19:51:10|||||||||9
1750967480000|2025-06-26 19:51:20|||||||||3
1750967490000|2025-06-26 19:51:30|||||||||2
1750967500000|2025-06-26 19:51:40|||||||||8
1750967510000|2025-06-26 19:51:50|||||||||13
1750967520000|2025-06-26 19:52:00|||||||||3
1750967530000|2025-06-26 19:52:10|||||||||10
1750967540000|2025-06-26 19:52:20|||||||||11
1750967550000|2025-06-26 19:52:30|||||||||9
1750967560000|2025-06-26 19:52:40|||||||||3
1750967570000|2025-06-26 19:52:50|||||||||10
1750967580000|2025-06-26 19:53:00|||||||||24
1750967590000|2025-06-26 19:53:10|||||||||1
1750967600000|2025-06-26 19:53:20|||||||||14
1750967610000|2025-06-26 19:53:30|||||||||11
1750967620000|2025-06-26 19:53:40|||||||||21
1750967630000|2025-06-26 19:53:50|||||||||1
1750967640000|2025-06-26 19:54:00|||||||||17
1750967650000|2025-06-26 19:54:10|||||||||12
1750967660000|2025-06-26 19:54:20|||||||||11
1750967670000|2025-06-26 19:54:30|||||||||17
1750967680000|2025-06-26 19:54:40|||||||||22
1750967690000|2025-06-26 19:54:50|||||||||12
1750967700000|2025-06-26 19:55:00|||||||||12
1750967710000|2025-06-26 19:55:10|||||||||16
1750967720000|2025-06-26 19:55:20|||||||||9
1750967730000|2025-06-26 19:55:30|||||||||17
1750967740000|2025-06-26 19:55:40|||||||||22
1750967750000|2025-06-26 19:55:50|||||||||15
1750967760000|2025-06-26 19:56:00|||||||||14
1750967770000|2025-06-26 19:56:10|||||||||43
1750967780000|2025-06-26 19:56:20|||||||||10
1750967790000|2025-06-26 19:56:30|||||||||24
1750967800000|2025-06-26 19:56:40|||||||||23
1750967810000|2025-06-26 19:56:50|||||||||7
1750967820000|2025-06-26 19:57:00|||||||||11
1750967830000|2025-06-26 19:57:10|||||||||20
1750967840000|2025-06-26 19:57:20|||||||||8
1750967850000|2025-06-26 19:57:30|||||||||26
1750967860000|2025-06-26 19:57:40|||||||||7
1750967870000|2025-06-26 19:57:50|||||||||22
1750967880000|2025-06-26 19:58:00|||||||||71
1750967890000|2025-06-26 19:58:10|||||||||19
1750967900000|2025-06-26 19:58:20|||||||||15
1750967910000|2025-06-26 19:58:30|||||||||45
1750967920000|2025-06-26 19:58:40|||||||||30
1750967930000|2025-06-26 19:58:50|||||||||19
1750967940000|2025-06-26 19:59:00|||||||||64
1750967950000|2025-06-26 19:59:10|||||||||41
1750967960000|2025-06-26 19:59:20|||||||||52
1750967970000|2025-06-26 19:59:30|||||||||46
1750967980000|2025-06-26 19:59:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|64
1750967990000|2025-06-26 19:59:50|||||||||107
1750968000000|2025-06-26 20:00:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|1635
1750968010000|2025-06-26 20:00:10|||||||||10
1750968020000|2025-06-26 20:00:20|||||||||1
1750968040000|2025-06-26 20:00:40|||||||||98
1750968050000|2025-06-26 20:00:50|||||||||3
1750968060000|2025-06-26 20:01:00|||||||||1
1750968070000|2025-06-26 20:01:10|||||||||1
1750968080000|2025-06-26 20:01:20|||||||||26
1750968090000|2025-06-26 20:01:30|||||||||4
1750968100000|2025-06-26 20:01:40|||||||||1
1750968110000|2025-06-26 20:01:50|||||||||4
1750968120000|2025-06-26 20:02:00|||||||||100
1750968130000|2025-06-26 20:02:10|||||||||1
1750968150000|2025-06-26 20:02:30|||||||||1
1750968160000|2025-06-26 20:02:40|||||||||2
1750968180000|2025-06-26 20:03:00|||||||||1
1750968190000|2025-06-26 20:03:10|||||||||2
1750968200000|2025-06-26 20:03:20|||||||||2
1750968210000|2025-06-26 20:03:30|||||||||8
1750968220000|2025-06-26 20:03:40|||||||||3
1750968230000|2025-06-26 20:03:50|||||||||2
1750968260000|2025-06-26 20:04:20|||||||||4
1750968280000|2025-06-26 20:04:40|||||||||1
1750968290000|2025-06-26 20:04:50|||||||||2
1750968300000|2025-06-26 20:05:00|||||||||1
1750968320000|2025-06-26 20:05:20|||||||||15
1750968330000|2025-06-26 20:05:30|||||||||1
1750968360000|2025-06-26 20:06:00|||||||||1
1750968370000|2025-06-26 20:06:10|||||||||2
1750968410000|2025-06-26 20:06:50|||||||||1
1750968440000|2025-06-26 20:07:20|||||||||5
1750968460000|2025-06-26 20:07:40|||||||||1
1750968470000|2025-06-26 20:07:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|80
1750968480000|2025-06-26 20:08:00|||||||||9
1750968490000|2025-06-26 20:08:10|||||||||1
1750968520000|2025-06-26 20:08:40|||||||||18
1750968550000|2025-06-26 20:09:10|||||||||1
1750968560000|2025-06-26 20:09:20|||||||||1
1750968590000|2025-06-26 20:09:50|||||||||2
1750968600000|2025-06-26 20:10:00|||||||||2
1750968610000|2025-06-26 20:10:10|||||||||1
1750968640000|2025-06-26 20:10:40|||||||||6
1750968650000|2025-06-26 20:10:50|||||||||11
1750968660000|2025-06-26 20:11:00|||||||||1
1750968670000|2025-06-26 20:11:10|||||||||1
1750968680000|2025-06-26 20:11:20|||||||||11
1750968700000|2025-06-26 20:11:40|||||||||9
1750968730000|2025-06-26 20:12:10|||||||||1
1750968740000|2025-06-26 20:12:20|||||||||1
1750968760000|2025-06-26 20:12:40|||||||||4
1750968770000|2025-06-26 20:12:50|||||||||1
1750968790000|2025-06-26 20:13:10|||||||||9
1750968800000|2025-06-26 20:13:20|||||||||6
1750968820000|2025-06-26 20:13:40|||||||||7
1750968830000|2025-06-26 20:13:50|||||||||21
1750968850000|2025-06-26 20:14:10|||||||||1
1750968860000|2025-06-26 20:14:20|||||||||6
1750968870000|2025-06-26 20:14:30|||||||||20
1750968880000|2025-06-26 20:14:40|||||||||11
1750968890000|2025-06-26 20:14:50|||||||||24
1750969850000|2025-06-26 20:30:50|||||||||4
1750969990000|2025-06-26 20:33:10|||||||||4
1750970050000|2025-06-26 20:34:10|||||||||4
1750970090000|2025-06-26 20:34:50|||||||||1
1750970400000|2025-06-26 20:40:00|||||||||2
1750970700000|2025-06-26 20:45:00|||||||||3
1750970830000|2025-06-26 20:47:10|||||||||6
1750970930000|2025-06-26 20:48:50|||||||||4
1750970990000|2025-06-26 20:49:50|||||||||1
1750971060000|2025-06-26 20:51:00|||||||||5
1750971270000|2025-06-26 20:54:30|||||||||4
1750971290000|2025-06-26 20:54:50|||||||||3
1750971420000|2025-06-26 20:57:00|||||||||23
1750971460000|2025-06-26 20:57:40|||||||||4
1750971470000|2025-06-26 20:57:50|||||||||2
1750971480000|2025-06-26 20:58:00|||||||||4
1750971520000|2025-06-26 20:58:40|||||||||30
1750971550000|2025-06-26 20:59:10|||||||||8
1750971560000|2025-06-26 20:59:20|||||||||1
1750971570000|2025-06-26 20:59:30|||||||||2
1750971590000|2025-06-26 20:59:50|||||||||7
1750975200000|2025-06-26 22:00:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1750975210000|2025-06-26 22:00:10|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|4
1750975220000|2025-06-26 22:00:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1750975260000|2025-06-26 22:01:00|||||||||1
1750975290000|2025-06-26 22:01:30|||||||||8
1750975300000|2025-06-26 22:01:40|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|34
1750975330000|2025-06-26 22:02:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1750975340000|2025-06-26 22:02:20|||||||||1
1750975350000|2025-06-26 22:02:30|||||||||1
1750975390000|2025-06-26 22:03:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1750975410000|2025-06-26 22:03:30|||||||||4
1750975430000|2025-06-26 22:03:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|4
1750975440000|2025-06-26 22:04:00|19.38|19.22|19.38|19.22|19.4|19.24|19.37|19.21|16
1750975450000|2025-06-26 22:04:10|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|2
1750975790000|2025-06-26 22:09:50|||||||||2
1750976230000|2025-06-26 22:17:10|||||||||4
1750976290000|2025-06-26 22:18:10|||||||||1
1750976300000|2025-06-26 22:18:20|||||||||1
1750976320000|2025-06-26 22:18:40|||||||||6
1750976330000|2025-06-26 22:18:50|||||||||3
1750976340000|2025-06-26 22:19:00|||||||||4
1750976380000|2025-06-26 22:19:40|||||||||1
1750976540000|2025-06-26 22:22:20|||||||||6
1750976610000|2025-06-26 22:23:30|||||||||1
1750976670000|2025-06-26 22:24:30|||||||||1
1750976790000|2025-06-26 22:26:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|10
1750976830000|2025-06-26 22:27:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|8
1750976840000|2025-06-26 22:27:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1750976850000|2025-06-26 22:27:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750976860000|2025-06-26 22:27:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1750976870000|2025-06-26 22:27:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1750976930000|2025-06-26 22:28:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750976950000|2025-06-26 22:29:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|1
1750976960000|2025-06-26 22:29:20|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|0
1750976970000|2025-06-26 22:29:30|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|0
1750976980000|2025-06-26 22:29:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977000000|2025-06-26 22:30:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977030000|2025-06-26 22:30:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1750977040000|2025-06-26 22:30:40|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|1
1750977050000|2025-06-26 22:30:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|1
1750977070000|2025-06-26 22:31:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977100000|2025-06-26 22:31:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977110000|2025-06-26 22:31:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977120000|2025-06-26 22:32:00|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|0
1750977130000|2025-06-26 22:32:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1750977150000|2025-06-26 22:32:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1750977180000|2025-06-26 22:33:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977190000|2025-06-26 22:33:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977200000|2025-06-26 22:33:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977210000|2025-06-26 22:33:30|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1750977420000|2025-06-26 22:37:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1750977450000|2025-06-26 22:37:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977460000|2025-06-26 22:37:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977470000|2025-06-26 22:37:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977490000|2025-06-26 22:38:10|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1750977580000|2025-06-26 22:39:40|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|1
1750977590000|2025-06-26 22:39:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977610000|2025-06-26 22:40:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977720000|2025-06-26 22:42:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977780000|2025-06-26 22:43:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977790000|2025-06-26 22:43:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977800000|2025-06-26 22:43:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977810000|2025-06-26 22:43:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977820000|2025-06-26 22:43:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977830000|2025-06-26 22:43:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1750977840000|2025-06-26 22:44:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|0
1750977850000|2025-06-26 22:44:10|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1750977880000|2025-06-26 22:44:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1750977900000|2025-06-26 22:45:00|||||||||1
1750977910000|2025-06-26 22:45:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1750977990000|2025-06-26 22:46:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750978200000|2025-06-26 22:50:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750978230000|2025-06-26 22:50:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|1
1750978240000|2025-06-26 22:50:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1750978260000|2025-06-26 22:51:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1750978270000|2025-06-26 22:51:10|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1750978290000|2025-06-26 22:51:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750978300000|2025-06-26 22:51:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750978320000|2025-06-26 22:52:00|||||||||1
1750978350000|2025-06-26 22:52:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1750978540000|2025-06-26 22:55:40|||||||||2
1750978570000|2025-06-26 22:56:10|||||||||1
1750978900000|2025-06-26 23:01:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|4
1750978940000|2025-06-26 23:02:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1750978970000|2025-06-26 23:02:50|||||||||16
1750979030000|2025-06-26 23:03:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1750979050000|2025-06-26 23:04:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750979080000|2025-06-26 23:04:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1750979100000|2025-06-26 23:05:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750979150000|2025-06-26 23:05:50|19.34|19.18|19.32|19.16|19.35|19.19|19.32|19.16|0
1750979170000|2025-06-26 23:06:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1750979220000|2025-06-26 23:07:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750979410000|2025-06-26 23:10:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1750979510000|2025-06-26 23:11:50|||||||||2
1750979520000|2025-06-26 23:12:00|||||||||10
1750979530000|2025-06-26 23:12:10|||||||||1
1750979610000|2025-06-26 23:13:30|||||||||2
1750979640000|2025-06-26 23:14:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1750979720000|2025-06-26 23:15:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1750980060000|2025-06-26 23:21:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750980200000|2025-06-26 23:23:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1750980210000|2025-06-26 23:23:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750981160000|2025-06-26 23:39:20|||||||||4
1750981580000|2025-06-26 23:46:20|||||||||1
1750981640000|2025-06-26 23:47:20|||||||||1
1750981650000|2025-06-26 23:47:30|||||||||2
1750981820000|2025-06-26 23:50:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1750981990000|2025-06-26 23:53:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750982040000|2025-06-26 23:54:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1750982540000|2025-06-27 00:02:20|||||||||5
1750982710000|2025-06-27 00:05:10|||||||||1
1750982900000|2025-06-27 00:08:20|||||||||1
1750982920000|2025-06-27 00:08:40|||||||||2
1750983290000|2025-06-27 00:14:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1750983300000|2025-06-27 00:15:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1750983460000|2025-06-27 00:17:40|||||||||2
1750983660000|2025-06-27 00:21:00|||||||||1
1750984030000|2025-06-27 00:27:10|||||||||1
1750984740000|2025-06-27 00:39:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750984830000|2025-06-27 00:40:30|||||||||1
1750985030000|2025-06-27 00:43:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1750985100000|2025-06-27 00:45:00|||||||||6
1750985140000|2025-06-27 00:45:40|||||||||1
1750985150000|2025-06-27 00:45:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750985160000|2025-06-27 00:46:00|||||||||1
1750985350000|2025-06-27 00:49:10|||||||||1
1750985370000|2025-06-27 00:49:30|||||||||1
1750985390000|2025-06-27 00:49:50|||||||||1
1750985450000|2025-06-27 00:50:50|||||||||1
1750985630000|2025-06-27 00:53:50|||||||||1
1750985730000|2025-06-27 00:55:30|||||||||1
1750985740000|2025-06-27 00:55:40|||||||||1
1750985760000|2025-06-27 00:56:00|||||||||1
1750985770000|2025-06-27 00:56:10|||||||||1
1750985780000|2025-06-27 00:56:20|||||||||2
1750985790000|2025-06-27 00:56:30|||||||||1
1750985800000|2025-06-27 00:56:40|||||||||1
1750985820000|2025-06-27 00:57:00|||||||||1
1750986020000|2025-06-27 01:00:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1750986100000|2025-06-27 01:01:40|||||||||1
1750986120000|2025-06-27 01:02:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1750986190000|2025-06-27 01:03:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1750986530000|2025-06-27 01:08:50|||||||||1
1750986600000|2025-06-27 01:10:00|||||||||3
1750986760000|2025-06-27 01:12:40|||||||||1
1750986930000|2025-06-27 01:15:30|||||||||1
1750987190000|2025-06-27 01:19:50|||||||||1
1750987810000|2025-06-27 01:30:10|||||||||1
1750988080000|2025-06-27 01:34:40|||||||||5
1750988500000|2025-06-27 01:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1750988550000|2025-06-27 01:42:30|||||||||2
1750988900000|2025-06-27 01:48:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1750989170000|2025-06-27 01:52:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|58
1750989290000|2025-06-27 01:54:50|||||||||1
1750989350000|2025-06-27 01:55:50|||||||||16
1750989360000|2025-06-27 01:56:00|||||||||10
1750989520000|2025-06-27 01:58:40|||||||||1
1750989530000|2025-06-27 01:58:50|||||||||17
1750989640000|2025-06-27 02:00:40|||||||||20
1750990420000|2025-06-27 02:13:40|||||||||6
1750990820000|2025-06-27 02:20:20|||||||||1
1750992970000|2025-06-27 02:56:10|||||||||4
1750993890000|2025-06-27 03:11:30|||||||||1
1750995740000|2025-06-27 03:42:20|||||||||1
1750996130000|2025-06-27 03:48:50|||||||||27
1750996430000|2025-06-27 03:53:50|||||||||1
1750997070000|2025-06-27 04:04:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1750997100000|2025-06-27 04:05:00|||||||||3
1750997130000|2025-06-27 04:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1750997150000|2025-06-27 04:05:50|||||||||19
1750997220000|2025-06-27 04:07:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1750997340000|2025-06-27 04:09:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1750997480000|2025-06-27 04:11:20|||||||||12
1750997500000|2025-06-27 04:11:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1750997520000|2025-06-27 04:12:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750997560000|2025-06-27 04:12:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1750997580000|2025-06-27 04:13:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1750997630000|2025-06-27 04:13:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1750999640000|2025-06-27 04:47:20|||||||||1
1751000240000|2025-06-27 04:57:20|||||||||6
1751000270000|2025-06-27 04:57:50|||||||||3
1751000330000|2025-06-27 04:58:50|||||||||5
1751000560000|2025-06-27 05:02:40|||||||||1
1751000810000|2025-06-27 05:06:50|||||||||1
1751002450000|2025-06-27 05:34:10|||||||||1
1751003060000|2025-06-27 05:44:20|||||||||1
1751003240000|2025-06-27 05:47:20|||||||||1
1751003410000|2025-06-27 05:50:10|||||||||2
1751003520000|2025-06-27 05:52:00|||||||||1
1751003650000|2025-06-27 05:54:10|||||||||1
1751003750000|2025-06-27 05:55:50|||||||||1
1751003960000|2025-06-27 05:59:20|||||||||5
1751004530000|2025-06-27 06:08:50|||||||||9
1751004550000|2025-06-27 06:09:10|||||||||5
1751004570000|2025-06-27 06:09:30|||||||||7
1751004580000|2025-06-27 06:09:40|||||||||22
1751004630000|2025-06-27 06:10:30|||||||||1
1751005110000|2025-06-27 06:18:30|||||||||1
1751005180000|2025-06-27 06:19:40|||||||||1
1751005280000|2025-06-27 06:21:20|||||||||1
1751005550000|2025-06-27 06:25:50|||||||||1
1751005870000|2025-06-27 06:31:10|||||||||1
1751005970000|2025-06-27 06:32:50|||||||||12
1751006180000|2025-06-27 06:36:20|||||||||10
1751006460000|2025-06-27 06:41:00|||||||||1
1751006490000|2025-06-27 06:41:30|||||||||1
1751006520000|2025-06-27 06:42:00|||||||||1
1751006560000|2025-06-27 06:42:40|||||||||1
1751006590000|2025-06-27 06:43:10|||||||||1
1751006640000|2025-06-27 06:44:00|||||||||1
1751006690000|2025-06-27 06:44:50|||||||||1
1751006750000|2025-06-27 06:45:50|||||||||1
1751006820000|2025-06-27 06:47:00|||||||||1
1751006870000|2025-06-27 06:47:50|||||||||1
1751006890000|2025-06-27 06:48:10|||||||||1
1751006900000|2025-06-27 06:48:20|||||||||21
1751006920000|2025-06-27 06:48:40|||||||||1
1751006960000|2025-06-27 06:49:20|||||||||1
1751007050000|2025-06-27 06:50:50|||||||||1
1751007110000|2025-06-27 06:51:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1751007140000|2025-06-27 06:52:20|||||||||1
1751007170000|2025-06-27 06:52:50|||||||||1
1751007230000|2025-06-27 06:53:50|||||||||1
1751007320000|2025-06-27 06:55:20|||||||||1
1751007440000|2025-06-27 06:57:20|||||||||1
1751007450000|2025-06-27 06:57:30|||||||||1
1751007520000|2025-06-27 06:58:40|||||||||1
1751007580000|2025-06-27 06:59:40|||||||||1
1751007620000|2025-06-27 07:00:20|||||||||11
1751007630000|2025-06-27 07:00:30|||||||||1
1751007660000|2025-06-27 07:01:00|||||||||2
1751007690000|2025-06-27 07:01:30|||||||||1
1751007720000|2025-06-27 07:02:00|||||||||1
1751007860000|2025-06-27 07:04:20|||||||||8
1751007880000|2025-06-27 07:04:40|||||||||1
1751007940000|2025-06-27 07:05:40|||||||||1
1751008080000|2025-06-27 07:08:00|||||||||1
1751008110000|2025-06-27 07:08:30|||||||||1
1751008120000|2025-06-27 07:08:40|||||||||1
1751008130000|2025-06-27 07:08:50|||||||||1
1751008140000|2025-06-27 07:09:00|||||||||1
1751008170000|2025-06-27 07:09:30|||||||||1
1751008200000|2025-06-27 07:10:00|||||||||1
1751008210000|2025-06-27 07:10:10|||||||||5
1751008230000|2025-06-27 07:10:30|||||||||1
1751008250000|2025-06-27 07:10:50|||||||||1
1751008320000|2025-06-27 07:12:00|||||||||1
1751008350000|2025-06-27 07:12:30|||||||||1
1751008380000|2025-06-27 07:13:00|||||||||1
1751008430000|2025-06-27 07:13:50|||||||||1
1751008500000|2025-06-27 07:15:00|||||||||1
1751008520000|2025-06-27 07:15:20|||||||||1
1751008530000|2025-06-27 07:15:30|||||||||1
1751008560000|2025-06-27 07:16:00|||||||||1
1751008590000|2025-06-27 07:16:30|||||||||1
1751008610000|2025-06-27 07:16:50|||||||||1
1751008670000|2025-06-27 07:17:50|||||||||19
1751008710000|2025-06-27 07:18:30|||||||||1
1751008720000|2025-06-27 07:18:40|||||||||2
1751008740000|2025-06-27 07:19:00|||||||||1
1751008750000|2025-06-27 07:19:10|||||||||1
1751008770000|2025-06-27 07:19:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1751008800000|2025-06-27 07:20:00|||||||||1
1751008830000|2025-06-27 07:20:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1751008860000|2025-06-27 07:21:00|||||||||1
1751008870000|2025-06-27 07:21:10|||||||||4
1751008890000|2025-06-27 07:21:30|||||||||1
1751008920000|2025-06-27 07:22:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|6
1751008950000|2025-06-27 07:22:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1751008960000|2025-06-27 07:22:40|||||||||1
1751008980000|2025-06-27 07:23:00|||||||||1
1751008990000|2025-06-27 07:23:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1751009040000|2025-06-27 07:24:00|||||||||1
1751009070000|2025-06-27 07:24:30|||||||||1
1751009080000|2025-06-27 07:24:40|||||||||1
1751009100000|2025-06-27 07:25:00|||||||||1
1751009130000|2025-06-27 07:25:30|||||||||1
1751009150000|2025-06-27 07:25:50|||||||||1
1751009190000|2025-06-27 07:26:30|||||||||5
1751009210000|2025-06-27 07:26:50|||||||||1
1751009340000|2025-06-27 07:29:00|||||||||1
1751009380000|2025-06-27 07:29:40|||||||||1
1751009390000|2025-06-27 07:29:50|||||||||1
1751009460000|2025-06-27 07:31:00|||||||||2
1751009500000|2025-06-27 07:31:40|||||||||1
1751009510000|2025-06-27 07:31:50|||||||||3
1751009580000|2025-06-27 07:33:00|||||||||2
1751009830000|2025-06-27 07:37:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|80
1751009840000|2025-06-27 07:37:20|||||||||5
1751009870000|2025-06-27 07:37:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|68
1751010020000|2025-06-27 07:40:20|||||||||2
1751010210000|2025-06-27 07:43:30|||||||||4
1751010260000|2025-06-27 07:44:20|||||||||27
1751010270000|2025-06-27 07:44:30|||||||||2
1751010300000|2025-06-27 07:45:00|||||||||1
1751010390000|2025-06-27 07:46:30|||||||||1
1751010610000|2025-06-27 07:50:10|||||||||5
1751010650000|2025-06-27 07:50:50|||||||||1
1751010780000|2025-06-27 07:53:00|||||||||2
1751010810000|2025-06-27 07:53:30|||||||||2
1751011060000|2025-06-27 07:57:40|||||||||2
1751011240000|2025-06-27 08:00:40|||||||||1
1751011300000|2025-06-27 08:01:40|||||||||3
1751011510000|2025-06-27 08:05:10|||||||||1
1751011690000|2025-06-27 08:08:10|||||||||5
1751011940000|2025-06-27 08:12:20|||||||||2
1751012010000|2025-06-27 08:13:30|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|94
1751012270000|2025-06-27 08:17:50|||||||||11
1751012280000|2025-06-27 08:18:00|||||||||1
1751012890000|2025-06-27 08:28:10|||||||||1
1751012920000|2025-06-27 08:28:40|||||||||1
1751013160000|2025-06-27 08:32:40|||||||||1
1751013350000|2025-06-27 08:35:50|||||||||1
1751013510000|2025-06-27 08:38:30|||||||||10
1751013530000|2025-06-27 08:38:50|||||||||4
1751013760000|2025-06-27 08:42:40|||||||||2
1751014510000|2025-06-27 08:55:10|||||||||1
1751015400000|2025-06-27 09:10:00|||||||||1
1751015440000|2025-06-27 09:10:40|||||||||3
1751015450000|2025-06-27 09:10:50|||||||||16
1751015520000|2025-06-27 09:12:00|||||||||1
1751015540000|2025-06-27 09:12:20|||||||||2
1751015630000|2025-06-27 09:13:50|||||||||1
1751015700000|2025-06-27 09:15:00|||||||||1
1751015710000|2025-06-27 09:15:10|||||||||1
1751016860000|2025-06-27 09:34:20|||||||||2
1751016870000|2025-06-27 09:34:30|||||||||2
1751017130000|2025-06-27 09:38:50|||||||||13
1751017410000|2025-06-27 09:43:30|||||||||1
1751017730000|2025-06-27 09:48:50|||||||||30
1751017740000|2025-06-27 09:49:00|||||||||12
1751017810000|2025-06-27 09:50:10|||||||||2
1751017820000|2025-06-27 09:50:20|||||||||14
1751017870000|2025-06-27 09:51:10|||||||||20
1751017880000|2025-06-27 09:51:20|||||||||10
1751018020000|2025-06-27 09:53:40|||||||||10
1751018030000|2025-06-27 09:53:50|||||||||10
1751018240000|2025-06-27 09:57:20|||||||||1
1751018250000|2025-06-27 09:57:30|||||||||1
1751018260000|2025-06-27 09:57:40|||||||||1
1751018270000|2025-06-27 09:57:50|||||||||2
1751018370000|2025-06-27 09:59:30|||||||||1
1751018490000|2025-06-27 10:01:30|||||||||1
1751018510000|2025-06-27 10:01:50|||||||||6
1751018520000|2025-06-27 10:02:00|||||||||1
1751019290000|2025-06-27 10:14:50|||||||||3
1751019520000|2025-06-27 10:18:40|||||||||6
1751019630000|2025-06-27 10:20:30|||||||||1
1751019640000|2025-06-27 10:20:40|||||||||1
1751019980000|2025-06-27 10:26:20|||||||||2
1751020000000|2025-06-27 10:26:40|||||||||4
1751020310000|2025-06-27 10:31:50|||||||||2
1751021180000|2025-06-27 10:46:20|||||||||4
1751021190000|2025-06-27 10:46:30|||||||||3
1751021660000|2025-06-27 10:54:20|||||||||1
1751021670000|2025-06-27 10:54:30|||||||||1
1751021690000|2025-06-27 10:54:50|||||||||1
1751021700000|2025-06-27 10:55:00|||||||||1
1751021760000|2025-06-27 10:56:00|||||||||2
1751021980000|2025-06-27 10:59:40|||||||||2
1751022040000|2025-06-27 11:00:40|||||||||2
1751022060000|2025-06-27 11:01:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|95
1751022140000|2025-06-27 11:02:20|||||||||3
1751022290000|2025-06-27 11:04:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|32
1751022300000|2025-06-27 11:05:00|||||||||1
1751022310000|2025-06-27 11:05:10|||||||||1
1751022430000|2025-06-27 11:07:10|||||||||19
1751022590000|2025-06-27 11:09:50|||||||||1
1751023070000|2025-06-27 11:17:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|89
1751023080000|2025-06-27 11:18:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1751023110000|2025-06-27 11:18:30|||||||||1
1751023200000|2025-06-27 11:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1751023250000|2025-06-27 11:20:50|||||||||8
1751023830000|2025-06-27 11:30:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1751023860000|2025-06-27 11:31:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1751024210000|2025-06-27 11:36:50|||||||||1
1751024290000|2025-06-27 11:38:10|||||||||1
1751024570000|2025-06-27 11:42:50|||||||||2
1751024580000|2025-06-27 11:43:00|||||||||1
1751024680000|2025-06-27 11:44:40|||||||||2
1751024690000|2025-06-27 11:44:50|||||||||1
1751024740000|2025-06-27 11:45:40|||||||||1
1751024810000|2025-06-27 11:46:50|||||||||1
1751024850000|2025-06-27 11:47:30|||||||||1
1751024930000|2025-06-27 11:48:50|||||||||4
1751025290000|2025-06-27 11:54:50|||||||||1
1751025300000|2025-06-27 11:55:00|||||||||1
1751025420000|2025-06-27 11:57:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|98
1751025460000|2025-06-27 11:57:40|||||||||5
1751025480000|2025-06-27 11:58:00|||||||||3
1751025630000|2025-06-27 12:00:30|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|5
1751025640000|2025-06-27 12:00:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1751025680000|2025-06-27 12:01:20|||||||||5
1751025690000|2025-06-27 12:01:30|||||||||1
1751025720000|2025-06-27 12:02:00|||||||||4
1751025780000|2025-06-27 12:03:00|||||||||1
1751025820000|2025-06-27 12:03:40|||||||||6
1751025850000|2025-06-27 12:04:10|||||||||4
1751025940000|2025-06-27 12:05:40|||||||||58
1751025970000|2025-06-27 12:06:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1751026380000|2025-06-27 12:13:00|||||||||4
1751026750000|2025-06-27 12:19:10|||||||||54
1751026830000|2025-06-27 12:20:30|||||||||1
1751026980000|2025-06-27 12:23:00|||||||||13
1751027080000|2025-06-27 12:24:40|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|297
1751027110000|2025-06-27 12:25:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|25
1751027120000|2025-06-27 12:25:20|||||||||4
1751027160000|2025-06-27 12:26:00|||||||||32
1751027220000|2025-06-27 12:27:00|||||||||15
1751027290000|2025-06-27 12:28:10|||||||||1
1751027380000|2025-06-27 12:29:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|17
1751027390000|2025-06-27 12:29:50|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|6
1751027400000|2025-06-27 12:30:00|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|65
1751027410000|2025-06-27 12:30:10|19.23|19.07|19.21|19.05|19.25|19.09|19.2|19.04|136
1751027420000|2025-06-27 12:30:20|||||||||14
1751027430000|2025-06-27 12:30:30|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|62
1751027440000|2025-06-27 12:30:40|||||||||2
1751027450000|2025-06-27 12:30:50|||||||||1
1751027460000|2025-06-27 12:31:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|25
1751027480000|2025-06-27 12:31:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1751027500000|2025-06-27 12:31:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|21
1751027520000|2025-06-27 12:32:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1751027530000|2025-06-27 12:32:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|9
1751027550000|2025-06-27 12:32:30|||||||||3
1751027580000|2025-06-27 12:33:00|||||||||1
1751027630000|2025-06-27 12:33:50|||||||||1
1751027710000|2025-06-27 12:35:10|||||||||15
1751027740000|2025-06-27 12:35:40|||||||||1
1751027780000|2025-06-27 12:36:20|||||||||6
1751027790000|2025-06-27 12:36:30|||||||||12
1751027840000|2025-06-27 12:37:20|||||||||25
1751027860000|2025-06-27 12:37:40|||||||||1
1751027900000|2025-06-27 12:38:20|||||||||2
1751027960000|2025-06-27 12:39:20|||||||||1
1751027980000|2025-06-27 12:39:40|||||||||73
1751028040000|2025-06-27 12:40:40|||||||||1
1751028050000|2025-06-27 12:40:50|||||||||1
1751028060000|2025-06-27 12:41:00|||||||||1
1751028100000|2025-06-27 12:41:40|||||||||1
1751028140000|2025-06-27 12:42:20|||||||||1
1751028180000|2025-06-27 12:43:00|||||||||5
1751028190000|2025-06-27 12:43:10|||||||||81
1751028210000|2025-06-27 12:43:30|||||||||2
1751028270000|2025-06-27 12:44:30|||||||||50
1751028340000|2025-06-27 12:45:40|||||||||10
1751028370000|2025-06-27 12:46:10|||||||||1
1751028460000|2025-06-27 12:47:40|||||||||1
1751028490000|2025-06-27 12:48:10|||||||||1
1751028500000|2025-06-27 12:48:20|||||||||1
1751028510000|2025-06-27 12:48:30|||||||||1
1751028600000|2025-06-27 12:50:00|||||||||2
1751028660000|2025-06-27 12:51:00|||||||||1
1751028680000|2025-06-27 12:51:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1751028720000|2025-06-27 12:52:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1751028730000|2025-06-27 12:52:10|||||||||4
1751028740000|2025-06-27 12:52:20|||||||||12
1751028770000|2025-06-27 12:52:50|||||||||4
1751028780000|2025-06-27 12:53:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1751028790000|2025-06-27 12:53:10|||||||||4
1751028800000|2025-06-27 12:53:20|||||||||3
1751028890000|2025-06-27 12:54:50|||||||||4
1751028900000|2025-06-27 12:55:00|||||||||1
1751028960000|2025-06-27 12:56:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|72
1751028970000|2025-06-27 12:56:10|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|67
1751029130000|2025-06-27 12:58:50|||||||||1
1751029140000|2025-06-27 12:59:00|||||||||1
1751029210000|2025-06-27 13:00:10|||||||||5
1751029340000|2025-06-27 13:02:20|||||||||1
1751029350000|2025-06-27 13:02:30|||||||||1
1751029440000|2025-06-27 13:04:00|||||||||1
1751029480000|2025-06-27 13:04:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1751029490000|2025-06-27 13:04:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1751029500000|2025-06-27 13:05:00|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|0
1751029510000|2025-06-27 13:05:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1751029520000|2025-06-27 13:05:20|||||||||1
1751029540000|2025-06-27 13:05:40|||||||||4
1751029590000|2025-06-27 13:06:30|||||||||4
1751029680000|2025-06-27 13:08:00|||||||||237
1751029710000|2025-06-27 13:08:30|||||||||1
1751029730000|2025-06-27 13:08:50|||||||||1
1751029760000|2025-06-27 13:09:20|||||||||1
1751029870000|2025-06-27 13:11:10|||||||||2
1751030060000|2025-06-27 13:14:20|||||||||2
1751030080000|2025-06-27 13:14:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1751030100000|2025-06-27 13:15:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|37
1751030110000|2025-06-27 13:15:10|||||||||1
1751030130000|2025-06-27 13:15:30|||||||||14
1751030140000|2025-06-27 13:15:40|||||||||36
1751030150000|2025-06-27 13:15:50|||||||||6
1751030240000|2025-06-27 13:17:20|||||||||1
1751030260000|2025-06-27 13:17:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1751030360000|2025-06-27 13:19:20|||||||||10
1751030430000|2025-06-27 13:20:30|||||||||5
1751030520000|2025-06-27 13:22:00|||||||||2
1751030540000|2025-06-27 13:22:20|||||||||1
1751030580000|2025-06-27 13:23:00|||||||||2
1751030590000|2025-06-27 13:23:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1751030600000|2025-06-27 13:23:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1751030620000|2025-06-27 13:23:40|||||||||1
1751030670000|2025-06-27 13:24:30|||||||||3
1751030700000|2025-06-27 13:25:00|||||||||2
1751030710000|2025-06-27 13:25:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1751030760000|2025-06-27 13:26:00|||||||||2
1751030770000|2025-06-27 13:26:10|||||||||1
1751030780000|2025-06-27 13:26:20|||||||||2
1751030820000|2025-06-27 13:27:00|||||||||1
1751030830000|2025-06-27 13:27:10|||||||||5
1751030850000|2025-06-27 13:27:30|||||||||1
1751030860000|2025-06-27 13:27:40|||||||||5
1751030880000|2025-06-27 13:28:00|||||||||5
1751030890000|2025-06-27 13:28:10|||||||||1
1751030910000|2025-06-27 13:28:30|||||||||2
1751030920000|2025-06-27 13:28:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|29
1751030930000|2025-06-27 13:28:50|||||||||3
1751030940000|2025-06-27 13:29:00|||||||||2
1751030950000|2025-06-27 13:29:10|||||||||1
1751030990000|2025-06-27 13:29:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|39
1751031000000|2025-06-27 13:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|34
1751031010000|2025-06-27 13:30:10|||||||||25
1751031020000|2025-06-27 13:30:20|||||||||43
1751031030000|2025-06-27 13:30:30|||||||||6
1751031040000|2025-06-27 13:30:40|||||||||37
1751031050000|2025-06-27 13:30:50|||||||||16
1751031060000|2025-06-27 13:31:00|||||||||3
1751031070000|2025-06-27 13:31:10|||||||||207
1751031080000|2025-06-27 13:31:20|||||||||4
1751031090000|2025-06-27 13:31:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|66
1751031100000|2025-06-27 13:31:40|||||||||6
1751031130000|2025-06-27 13:32:10|||||||||10
1751031140000|2025-06-27 13:32:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|57
1751031160000|2025-06-27 13:32:40|||||||||1
1751031180000|2025-06-27 13:33:00|||||||||3
1751031230000|2025-06-27 13:33:50|||||||||2
1751031240000|2025-06-27 13:34:00|||||||||3
1751031250000|2025-06-27 13:34:10|||||||||13
1751031270000|2025-06-27 13:34:30|||||||||20
1751031280000|2025-06-27 13:34:40|||||||||1
1751031290000|2025-06-27 13:34:50|||||||||85
1751031300000|2025-06-27 13:35:00|||||||||1
1751031310000|2025-06-27 13:35:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1751031320000|2025-06-27 13:35:20|||||||||2
1751031330000|2025-06-27 13:35:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|6
1751031360000|2025-06-27 13:36:00|||||||||10
1751031390000|2025-06-27 13:36:30|||||||||1
1751031400000|2025-06-27 13:36:40|||||||||4
1751031450000|2025-06-27 13:37:30|||||||||5
1751031460000|2025-06-27 13:37:40|||||||||4
1751031470000|2025-06-27 13:37:50|||||||||1
1751031510000|2025-06-27 13:38:30|||||||||4
1751031530000|2025-06-27 13:38:50|||||||||1
1751031540000|2025-06-27 13:39:00|||||||||2
1751031560000|2025-06-27 13:39:20|||||||||1
1751031570000|2025-06-27 13:39:30|||||||||4
1751031600000|2025-06-27 13:40:00|||||||||1
1751031610000|2025-06-27 13:40:10|||||||||2
1751031620000|2025-06-27 13:40:20|||||||||44
1751031630000|2025-06-27 13:40:30|||||||||16
1751031650000|2025-06-27 13:40:50|||||||||333
1751031660000|2025-06-27 13:41:00|||||||||2
1751031680000|2025-06-27 13:41:20|||||||||100
1751031690000|2025-06-27 13:41:30|||||||||5
1751031710000|2025-06-27 13:41:50|||||||||35
1751031730000|2025-06-27 13:42:10|||||||||2
1751031760000|2025-06-27 13:42:40|||||||||1
1751031770000|2025-06-27 13:42:50|||||||||20
1751031780000|2025-06-27 13:43:00|||||||||21
1751031790000|2025-06-27 13:43:10|||||||||3
1751031800000|2025-06-27 13:43:20|||||||||1
1751031820000|2025-06-27 13:43:40|||||||||1
1751031830000|2025-06-27 13:43:50|||||||||1
1751031860000|2025-06-27 13:44:20|||||||||37
1751031880000|2025-06-27 13:44:40|||||||||1
1751031900000|2025-06-27 13:45:00|||||||||1
1751031910000|2025-06-27 13:45:10|||||||||4
1751031920000|2025-06-27 13:45:20|||||||||26
1751031930000|2025-06-27 13:45:30|||||||||6
1751031940000|2025-06-27 13:45:40|||||||||12
1751031980000|2025-06-27 13:46:20|||||||||17
1751031990000|2025-06-27 13:46:30|||||||||4
1751032010000|2025-06-27 13:46:50|||||||||2
1751032020000|2025-06-27 13:47:00|||||||||3
1751032040000|2025-06-27 13:47:20|||||||||1
1751032050000|2025-06-27 13:47:30|||||||||1
1751032090000|2025-06-27 13:48:10|||||||||1
1751032100000|2025-06-27 13:48:20|||||||||1
1751032110000|2025-06-27 13:48:30|||||||||2
1751032120000|2025-06-27 13:48:40|||||||||1
1751032150000|2025-06-27 13:49:10|||||||||53
1751032160000|2025-06-27 13:49:20|||||||||15
1751032180000|2025-06-27 13:49:40|||||||||2
1751032190000|2025-06-27 13:49:50|||||||||9
1751032200000|2025-06-27 13:50:00|||||||||6
1751032210000|2025-06-27 13:50:10|||||||||3
1751032220000|2025-06-27 13:50:20|||||||||1
1751032230000|2025-06-27 13:50:30|||||||||2
1751032240000|2025-06-27 13:50:40|||||||||1
1751032250000|2025-06-27 13:50:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|15
1751032260000|2025-06-27 13:51:00|||||||||5
1751032270000|2025-06-27 13:51:10|||||||||25
1751032290000|2025-06-27 13:51:30|||||||||2
1751032300000|2025-06-27 13:51:40|||||||||1
1751032310000|2025-06-27 13:51:50|||||||||2
1751032340000|2025-06-27 13:52:20|||||||||4
1751032370000|2025-06-27 13:52:50|||||||||1
1751032390000|2025-06-27 13:53:10|||||||||5
1751032400000|2025-06-27 13:53:20|||||||||18
1751032410000|2025-06-27 13:53:30|||||||||1
1751032420000|2025-06-27 13:53:40|||||||||1
1751032430000|2025-06-27 13:53:50|||||||||1
1751032440000|2025-06-27 13:54:00|||||||||5
1751032460000|2025-06-27 13:54:20|||||||||3
1751032470000|2025-06-27 13:54:30|||||||||1
1751032480000|2025-06-27 13:54:40|||||||||38
1751032490000|2025-06-27 13:54:50|||||||||1
1751032500000|2025-06-27 13:55:00|||||||||11
1751032510000|2025-06-27 13:55:10|||||||||62
1751032530000|2025-06-27 13:55:30|||||||||4
1751032540000|2025-06-27 13:55:40|||||||||4
1751032550000|2025-06-27 13:55:50|||||||||5
1751032560000|2025-06-27 13:56:00|||||||||1
1751032570000|2025-06-27 13:56:10|||||||||5
1751032590000|2025-06-27 13:56:30|||||||||1
1751032610000|2025-06-27 13:56:50|||||||||2
1751032630000|2025-06-27 13:57:10|||||||||2
1751032660000|2025-06-27 13:57:40|||||||||3
1751032680000|2025-06-27 13:58:00|||||||||5
1751032700000|2025-06-27 13:58:20|||||||||3
1751032710000|2025-06-27 13:58:30|||||||||2
1751032720000|2025-06-27 13:58:40|||||||||1
1751032730000|2025-06-27 13:58:50|||||||||1
1751032740000|2025-06-27 13:59:00|||||||||1
1751032760000|2025-06-27 13:59:20|||||||||1
1751032770000|2025-06-27 13:59:30|||||||||8
1751032780000|2025-06-27 13:59:40|||||||||6
1751032790000|2025-06-27 13:59:50|||||||||5
1751032800000|2025-06-27 14:00:00|||||||||3
1751032810000|2025-06-27 14:00:10|||||||||1
1751032830000|2025-06-27 14:00:30|||||||||7
1751032840000|2025-06-27 14:00:40|||||||||18
1751032850000|2025-06-27 14:00:50|||||||||10
1751032860000|2025-06-27 14:01:00|||||||||12
1751032870000|2025-06-27 14:01:10|||||||||4
1751032890000|2025-06-27 14:01:30|||||||||4
1751032900000|2025-06-27 14:01:40|||||||||1
1751032920000|2025-06-27 14:02:00|||||||||39
1751032930000|2025-06-27 14:02:10|||||||||6
1751032940000|2025-06-27 14:02:20|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|394
1751032950000|2025-06-27 14:02:30|||||||||20
1751032960000|2025-06-27 14:02:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|46
1751032970000|2025-06-27 14:02:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1751032980000|2025-06-27 14:03:00|||||||||1
1751032990000|2025-06-27 14:03:10|||||||||24
1751033000000|2025-06-27 14:03:20|||||||||33
1751033010000|2025-06-27 14:03:30|||||||||2
1751033020000|2025-06-27 14:03:40|||||||||5
1751033030000|2025-06-27 14:03:50|||||||||13
1751033040000|2025-06-27 14:04:00|||||||||99
1751033060000|2025-06-27 14:04:20|||||||||6
1751033070000|2025-06-27 14:04:30|||||||||56
1751033080000|2025-06-27 14:04:40|||||||||4
1751033090000|2025-06-27 14:04:50|||||||||16
1751033100000|2025-06-27 14:05:00|||||||||27
1751033130000|2025-06-27 14:05:30|||||||||3
1751033160000|2025-06-27 14:06:00|||||||||2
1751033170000|2025-06-27 14:06:10|||||||||1
1751033190000|2025-06-27 14:06:30|||||||||1
1751033200000|2025-06-27 14:06:40|||||||||1
1751033210000|2025-06-27 14:06:50|||||||||1
1751033220000|2025-06-27 14:07:00|||||||||2
1751033230000|2025-06-27 14:07:10|||||||||3
1751033240000|2025-06-27 14:07:20|||||||||1
1751033250000|2025-06-27 14:07:30|||||||||1
1751033260000|2025-06-27 14:07:40|||||||||3
1751033270000|2025-06-27 14:07:50|||||||||1
1751033280000|2025-06-27 14:08:00|||||||||14
1751033290000|2025-06-27 14:08:10|||||||||1
1751033300000|2025-06-27 14:08:20|||||||||3
1751033310000|2025-06-27 14:08:30|||||||||2
1751033320000|2025-06-27 14:08:40|||||||||2
1751033330000|2025-06-27 14:08:50|||||||||3
1751033340000|2025-06-27 14:09:00|||||||||11
1751033350000|2025-06-27 14:09:10|||||||||1
1751033360000|2025-06-27 14:09:20|||||||||1
1751033370000|2025-06-27 14:09:30|||||||||3
1751033380000|2025-06-27 14:09:40|||||||||2
1751033390000|2025-06-27 14:09:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1751033400000|2025-06-27 14:10:00|||||||||3
1751033410000|2025-06-27 14:10:10|||||||||4
1751033430000|2025-06-27 14:10:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|23
1751033440000|2025-06-27 14:10:40|||||||||4
1751033450000|2025-06-27 14:10:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1751033460000|2025-06-27 14:11:00|||||||||1
1751033470000|2025-06-27 14:11:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1751033490000|2025-06-27 14:11:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|40
1751033520000|2025-06-27 14:12:00|||||||||1
1751033530000|2025-06-27 14:12:10|||||||||18
1751033550000|2025-06-27 14:12:30|||||||||8
1751033570000|2025-06-27 14:12:50|||||||||1
1751033580000|2025-06-27 14:13:00|||||||||1
1751033590000|2025-06-27 14:13:10|||||||||2
1751033600000|2025-06-27 14:13:20|||||||||16
1751033610000|2025-06-27 14:13:30|||||||||2
1751033630000|2025-06-27 14:13:50|||||||||1
1751033640000|2025-06-27 14:14:00|||||||||2
1751033650000|2025-06-27 14:14:10|||||||||1
1751033670000|2025-06-27 14:14:30|||||||||1
1751033680000|2025-06-27 14:14:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|92
1751033690000|2025-06-27 14:14:50|||||||||1
1751033700000|2025-06-27 14:15:00|||||||||7
1751033710000|2025-06-27 14:15:10|||||||||1
1751033730000|2025-06-27 14:15:30|||||||||3
1751033740000|2025-06-27 14:15:40|||||||||1
1751033770000|2025-06-27 14:16:10|||||||||2
1751033790000|2025-06-27 14:16:30|||||||||94
1751033800000|2025-06-27 14:16:40|||||||||1
1751033810000|2025-06-27 14:16:50|||||||||1
1751033830000|2025-06-27 14:17:10|||||||||2
1751033840000|2025-06-27 14:17:20|||||||||10
1751033860000|2025-06-27 14:17:40|||||||||1
1751033870000|2025-06-27 14:17:50|||||||||1
1751033900000|2025-06-27 14:18:20|||||||||2
1751033920000|2025-06-27 14:18:40|||||||||2
1751033930000|2025-06-27 14:18:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1751033940000|2025-06-27 14:19:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1751033950000|2025-06-27 14:19:10|||||||||3
1751033960000|2025-06-27 14:19:20|||||||||5
1751033980000|2025-06-27 14:19:40|||||||||2
1751033990000|2025-06-27 14:19:50|||||||||1
1751034010000|2025-06-27 14:20:10|||||||||4
1751034040000|2025-06-27 14:20:40|||||||||1
1751034060000|2025-06-27 14:21:00|||||||||3
1751034070000|2025-06-27 14:21:10|||||||||2
1751034090000|2025-06-27 14:21:30|||||||||7
1751034100000|2025-06-27 14:21:40|||||||||6
1751034110000|2025-06-27 14:21:50|||||||||26
1751034120000|2025-06-27 14:22:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1751034130000|2025-06-27 14:22:10|||||||||3
1751034150000|2025-06-27 14:22:30|||||||||1
1751034160000|2025-06-27 14:22:40|||||||||29
1751034180000|2025-06-27 14:23:00|||||||||1
1751034210000|2025-06-27 14:23:30|||||||||51
1751034220000|2025-06-27 14:23:40|||||||||1
1751034230000|2025-06-27 14:23:50|||||||||5
1751034240000|2025-06-27 14:24:00|||||||||1
1751034250000|2025-06-27 14:24:10|||||||||5
1751034270000|2025-06-27 14:24:30|||||||||7
1751034280000|2025-06-27 14:24:40|||||||||1
1751034290000|2025-06-27 14:24:50|||||||||3
1751034300000|2025-06-27 14:25:00|||||||||12
1751034310000|2025-06-27 14:25:10|||||||||33
1751034320000|2025-06-27 14:25:20|||||||||1
1751034330000|2025-06-27 14:25:30|||||||||4
1751034340000|2025-06-27 14:25:40|||||||||4
1751034360000|2025-06-27 14:26:00|||||||||5
1751034370000|2025-06-27 14:26:10|||||||||1
1751034390000|2025-06-27 14:26:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1751034400000|2025-06-27 14:26:40|||||||||2
1751034410000|2025-06-27 14:26:50|||||||||30
1751034420000|2025-06-27 14:27:00|||||||||3
1751034430000|2025-06-27 14:27:10|||||||||2
1751034440000|2025-06-27 14:27:20|||||||||1
1751034450000|2025-06-27 14:27:30|||||||||7
1751034460000|2025-06-27 14:27:40|||||||||78
1751034470000|2025-06-27 14:27:50|||||||||4
1751034500000|2025-06-27 14:28:20|||||||||23
1751034510000|2025-06-27 14:28:30|||||||||3
1751034520000|2025-06-27 14:28:40|||||||||2
1751034540000|2025-06-27 14:29:00|||||||||21
1751034550000|2025-06-27 14:29:10|||||||||1
1751034560000|2025-06-27 14:29:20|||||||||1
1751034570000|2025-06-27 14:29:30|||||||||9
1751034580000|2025-06-27 14:29:40|||||||||29
1751034590000|2025-06-27 14:29:50|||||||||2
1751034610000|2025-06-27 14:30:10|||||||||5
1751034620000|2025-06-27 14:30:20|||||||||20
1751034630000|2025-06-27 14:30:30|||||||||1
1751034640000|2025-06-27 14:30:40|||||||||3
1751034650000|2025-06-27 14:30:50|||||||||1
1751034660000|2025-06-27 14:31:00|||||||||24
1751034670000|2025-06-27 14:31:10|||||||||1
1751034680000|2025-06-27 14:31:20|||||||||3
1751034700000|2025-06-27 14:31:40|||||||||10
1751034710000|2025-06-27 14:31:50|||||||||5
1751034730000|2025-06-27 14:32:10|||||||||2
1751034740000|2025-06-27 14:32:20|||||||||59
1751034760000|2025-06-27 14:32:40|||||||||4
1751034780000|2025-06-27 14:33:00|||||||||3
1751034790000|2025-06-27 14:33:10|||||||||17
1751034820000|2025-06-27 14:33:40|||||||||3
1751034830000|2025-06-27 14:33:50|||||||||20
1751034850000|2025-06-27 14:34:10|||||||||1
1751034860000|2025-06-27 14:34:20|||||||||18
1751034870000|2025-06-27 14:34:30|||||||||27
1751034880000|2025-06-27 14:34:40|||||||||71
1751034890000|2025-06-27 14:34:50|||||||||3
1751034900000|2025-06-27 14:35:00|||||||||1
1751034910000|2025-06-27 14:35:10|||||||||24
1751034930000|2025-06-27 14:35:30|||||||||14
1751034940000|2025-06-27 14:35:40|||||||||12
1751034950000|2025-06-27 14:35:50|||||||||23
1751034960000|2025-06-27 14:36:00|||||||||13
1751034970000|2025-06-27 14:36:10|||||||||1
1751035000000|2025-06-27 14:36:40|||||||||27
1751035020000|2025-06-27 14:37:00|||||||||1
1751035030000|2025-06-27 14:37:10|||||||||1
1751035040000|2025-06-27 14:37:20|||||||||41
1751035050000|2025-06-27 14:37:30|||||||||104
1751035060000|2025-06-27 14:37:40|||||||||12
1751035070000|2025-06-27 14:37:50|||||||||2
1751035080000|2025-06-27 14:38:00|||||||||21
1751035110000|2025-06-27 14:38:30|||||||||7
1751035120000|2025-06-27 14:38:40|||||||||4
1751035130000|2025-06-27 14:38:50|||||||||3
1751035140000|2025-06-27 14:39:00|||||||||1
1751035150000|2025-06-27 14:39:10|||||||||2
1751035160000|2025-06-27 14:39:20|||||||||6
1751035170000|2025-06-27 14:39:30|||||||||4
1751035180000|2025-06-27 14:39:40|||||||||2
1751035190000|2025-06-27 14:39:50|||||||||34
1751035200000|2025-06-27 14:40:00|||||||||3
1751035210000|2025-06-27 14:40:10|||||||||1
1751035220000|2025-06-27 14:40:20|||||||||6
1751035230000|2025-06-27 14:40:30|||||||||1
1751035240000|2025-06-27 14:40:40|||||||||27
1751035250000|2025-06-27 14:40:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|89
1751035260000|2025-06-27 14:41:00|||||||||36
1751035270000|2025-06-27 14:41:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1751035290000|2025-06-27 14:41:30|||||||||8
1751035300000|2025-06-27 14:41:40|||||||||1
1751035310000|2025-06-27 14:41:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|104
1751035320000|2025-06-27 14:42:00|||||||||1
1751035330000|2025-06-27 14:42:10|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|63
1751035340000|2025-06-27 14:42:20|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|72
1751035350000|2025-06-27 14:42:30|||||||||1
1751035360000|2025-06-27 14:42:40|||||||||8
1751035370000|2025-06-27 14:42:50|||||||||5
1751035380000|2025-06-27 14:43:00|||||||||1
1751035410000|2025-06-27 14:43:30|||||||||3
1751035440000|2025-06-27 14:44:00|||||||||1
1751035470000|2025-06-27 14:44:30|||||||||1
1751035480000|2025-06-27 14:44:40|||||||||2
1751035490000|2025-06-27 14:44:50|||||||||1
1751035500000|2025-06-27 14:45:00|||||||||1
1751035510000|2025-06-27 14:45:10|||||||||1
1751035520000|2025-06-27 14:45:20|||||||||2
1751035530000|2025-06-27 14:45:30|||||||||6
1751035540000|2025-06-27 14:45:40|||||||||6
1751035550000|2025-06-27 14:45:50|||||||||13
1751035560000|2025-06-27 14:46:00|||||||||10
1751035570000|2025-06-27 14:46:10|||||||||1
1751035580000|2025-06-27 14:46:20|||||||||1
1751035590000|2025-06-27 14:46:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|74
1751035610000|2025-06-27 14:46:50|||||||||1
1751035620000|2025-06-27 14:47:00|||||||||48
1751035630000|2025-06-27 14:47:10|||||||||1
1751035650000|2025-06-27 14:47:30|||||||||2
1751035660000|2025-06-27 14:47:40|||||||||9
1751035680000|2025-06-27 14:48:00|||||||||4
1751035700000|2025-06-27 14:48:20|||||||||8
1751035710000|2025-06-27 14:48:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1751035740000|2025-06-27 14:49:00|||||||||26
1751035750000|2025-06-27 14:49:10|||||||||1
1751035770000|2025-06-27 14:49:30|||||||||6
1751035780000|2025-06-27 14:49:40|||||||||10
1751035790000|2025-06-27 14:49:50|||||||||1
1751035800000|2025-06-27 14:50:00|||||||||1
1751035810000|2025-06-27 14:50:10|||||||||2
1751035830000|2025-06-27 14:50:30|||||||||15
1751035840000|2025-06-27 14:50:40|||||||||2
1751035850000|2025-06-27 14:50:50|||||||||1
1751035860000|2025-06-27 14:51:00|||||||||23
1751035870000|2025-06-27 14:51:10|||||||||12
1751035880000|2025-06-27 14:51:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|259
1751035890000|2025-06-27 14:51:30|||||||||31
1751035910000|2025-06-27 14:51:50|||||||||17
1751035920000|2025-06-27 14:52:00|||||||||2
1751035940000|2025-06-27 14:52:20|||||||||1
1751035950000|2025-06-27 14:52:30|||||||||31
1751035970000|2025-06-27 14:52:50|||||||||41
1751035980000|2025-06-27 14:53:00|||||||||1
1751035990000|2025-06-27 14:53:10|||||||||22
1751036010000|2025-06-27 14:53:30|||||||||5
1751036030000|2025-06-27 14:53:50|||||||||15
1751036040000|2025-06-27 14:54:00|||||||||2
1751036070000|2025-06-27 14:54:30|||||||||21
1751036100000|2025-06-27 14:55:00|||||||||5
1751036110000|2025-06-27 14:55:10|||||||||3
1751036120000|2025-06-27 14:55:20|||||||||11
1751036130000|2025-06-27 14:55:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1751036140000|2025-06-27 14:55:40|||||||||13
1751036150000|2025-06-27 14:55:50|||||||||1
1751036160000|2025-06-27 14:56:00|||||||||17
1751036180000|2025-06-27 14:56:20|||||||||1
1751036190000|2025-06-27 14:56:30|||||||||1
1751036200000|2025-06-27 14:56:40|||||||||14
1751036210000|2025-06-27 14:56:50|||||||||1
1751036220000|2025-06-27 14:57:00|||||||||1
1751036230000|2025-06-27 14:57:10|||||||||2
1751036240000|2025-06-27 14:57:20|||||||||37
1751036250000|2025-06-27 14:57:30|||||||||51
1751036260000|2025-06-27 14:57:40|||||||||2
1751036270000|2025-06-27 14:57:50|||||||||3
1751036280000|2025-06-27 14:58:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1751036290000|2025-06-27 14:58:10|||||||||3
1751036320000|2025-06-27 14:58:40|||||||||21
1751036340000|2025-06-27 14:59:00|||||||||3
1751036350000|2025-06-27 14:59:10|||||||||43
1751036370000|2025-06-27 14:59:30|||||||||2
1751036380000|2025-06-27 14:59:40|||||||||3
1751036390000|2025-06-27 14:59:50|||||||||2
1751036400000|2025-06-27 15:00:00|||||||||3
1751036410000|2025-06-27 15:00:10|||||||||23
1751036420000|2025-06-27 15:00:20|||||||||15
1751036440000|2025-06-27 15:00:40|||||||||1
1751036450000|2025-06-27 15:00:50|||||||||8
1751036470000|2025-06-27 15:01:10|||||||||14
1751036480000|2025-06-27 15:01:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|97
1751036490000|2025-06-27 15:01:30|||||||||6
1751036500000|2025-06-27 15:01:40|||||||||1
1751036520000|2025-06-27 15:02:00|||||||||15
1751036530000|2025-06-27 15:02:10|||||||||24
1751036560000|2025-06-27 15:02:40|||||||||2
1751036570000|2025-06-27 15:02:50|||||||||6
1751036590000|2025-06-27 15:03:10|||||||||10
1751036620000|2025-06-27 15:03:40|||||||||1
1751036630000|2025-06-27 15:03:50|||||||||30
1751036650000|2025-06-27 15:04:10|||||||||1
1751036660000|2025-06-27 15:04:20|||||||||8
1751036680000|2025-06-27 15:04:40|||||||||29
1751036700000|2025-06-27 15:05:00|||||||||13
1751036710000|2025-06-27 15:05:10|||||||||13
1751036720000|2025-06-27 15:05:20|||||||||15
1751036730000|2025-06-27 15:05:30|||||||||5
1751036740000|2025-06-27 15:05:40|||||||||5
1751036760000|2025-06-27 15:06:00|||||||||10
1751036770000|2025-06-27 15:06:10|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|20
1751036780000|2025-06-27 15:06:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|45
1751036790000|2025-06-27 15:06:30|||||||||1
1751036800000|2025-06-27 15:06:40|||||||||4
1751036810000|2025-06-27 15:06:50|||||||||17
1751036820000|2025-06-27 15:07:00|||||||||14
1751036830000|2025-06-27 15:07:10|||||||||6
1751036860000|2025-06-27 15:07:40|||||||||2
1751036870000|2025-06-27 15:07:50|||||||||1
1751036880000|2025-06-27 15:08:00|||||||||28
1751036890000|2025-06-27 15:08:10|||||||||3
1751036910000|2025-06-27 15:08:30|||||||||30
1751036950000|2025-06-27 15:09:10|||||||||26
1751036960000|2025-06-27 15:09:20|||||||||1
1751036970000|2025-06-27 15:09:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1751036980000|2025-06-27 15:09:40|||||||||10
1751036990000|2025-06-27 15:09:50|||||||||14
1751037010000|2025-06-27 15:10:10|||||||||9
1751037020000|2025-06-27 15:10:20|||||||||1
1751037030000|2025-06-27 15:10:30|||||||||39
1751037040000|2025-06-27 15:10:40|||||||||57
1751037050000|2025-06-27 15:10:50|||||||||40
1751037060000|2025-06-27 15:11:00|||||||||1
1751037070000|2025-06-27 15:11:10|||||||||4
1751037080000|2025-06-27 15:11:20|||||||||8
1751037090000|2025-06-27 15:11:30|||||||||1
1751037100000|2025-06-27 15:11:40|||||||||1
1751037110000|2025-06-27 15:11:50|||||||||2
1751037120000|2025-06-27 15:12:00|||||||||2
1751037130000|2025-06-27 15:12:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1751037140000|2025-06-27 15:12:20|||||||||1
1751037160000|2025-06-27 15:12:40|||||||||2
1751037180000|2025-06-27 15:13:00|||||||||19
1751037190000|2025-06-27 15:13:10|||||||||3
1751037210000|2025-06-27 15:13:30|||||||||1
1751037220000|2025-06-27 15:13:40|||||||||3
1751037250000|2025-06-27 15:14:10|||||||||1
1751037270000|2025-06-27 15:14:30|||||||||16
1751037290000|2025-06-27 15:14:50|||||||||4
1751037300000|2025-06-27 15:15:00|||||||||11
1751037310000|2025-06-27 15:15:10|||||||||11
1751037320000|2025-06-27 15:15:20|||||||||1
1751037340000|2025-06-27 15:15:40|||||||||1
1751037350000|2025-06-27 15:15:50|||||||||4
1751037360000|2025-06-27 15:16:00|||||||||22
1751037370000|2025-06-27 15:16:10|||||||||24
1751037380000|2025-06-27 15:16:20|||||||||126
1751037390000|2025-06-27 15:16:30|||||||||2
1751037400000|2025-06-27 15:16:40|||||||||13
1751037410000|2025-06-27 15:16:50|||||||||3
1751037420000|2025-06-27 15:17:00|||||||||1
1751037430000|2025-06-27 15:17:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1751037440000|2025-06-27 15:17:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|89
1751037450000|2025-06-27 15:17:30|||||||||11
1751037460000|2025-06-27 15:17:40|||||||||3
1751037490000|2025-06-27 15:18:10|||||||||10
1751037520000|2025-06-27 15:18:40|||||||||1
1751037530000|2025-06-27 15:18:50|||||||||21
1751037540000|2025-06-27 15:19:00|||||||||1
1751037550000|2025-06-27 15:19:10|||||||||26
1751037570000|2025-06-27 15:19:30|||||||||9
1751037590000|2025-06-27 15:19:50|||||||||3
1751037600000|2025-06-27 15:20:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|49
1751037610000|2025-06-27 15:20:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|46
1751037620000|2025-06-27 15:20:20|||||||||2
1751037630000|2025-06-27 15:20:30|||||||||1
1751037640000|2025-06-27 15:20:40|||||||||26
1751037650000|2025-06-27 15:20:50|||||||||13
1751037660000|2025-06-27 15:21:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1751037680000|2025-06-27 15:21:20|||||||||7
1751037690000|2025-06-27 15:21:30|||||||||11
1751037700000|2025-06-27 15:21:40|||||||||35
1751037710000|2025-06-27 15:21:50|||||||||1
1751037750000|2025-06-27 15:22:30|||||||||3
1751037760000|2025-06-27 15:22:40|||||||||1
1751037770000|2025-06-27 15:22:50|||||||||3
1751037780000|2025-06-27 15:23:00|||||||||13
1751037790000|2025-06-27 15:23:10|||||||||35
1751037810000|2025-06-27 15:23:30|||||||||6
1751037830000|2025-06-27 15:23:50|||||||||4
1751037840000|2025-06-27 15:24:00|||||||||19
1751037860000|2025-06-27 15:24:20|||||||||40
1751037870000|2025-06-27 15:24:30|||||||||14
1751037880000|2025-06-27 15:24:40|||||||||4
1751037900000|2025-06-27 15:25:00|||||||||52
1751037910000|2025-06-27 15:25:10|||||||||12
1751037920000|2025-06-27 15:25:20|||||||||7
1751037930000|2025-06-27 15:25:30|||||||||4
1751037940000|2025-06-27 15:25:40|||||||||5
1751037960000|2025-06-27 15:26:00|||||||||4
1751037980000|2025-06-27 15:26:20|||||||||17
1751038000000|2025-06-27 15:26:40|||||||||21
1751038010000|2025-06-27 15:26:50|||||||||6
1751038020000|2025-06-27 15:27:00|||||||||2
1751038030000|2025-06-27 15:27:10|||||||||10
1751038040000|2025-06-27 15:27:20|||||||||1
1751038060000|2025-06-27 15:27:40|||||||||1
1751038070000|2025-06-27 15:27:50|||||||||38
1751038090000|2025-06-27 15:28:10|||||||||2
1751038110000|2025-06-27 15:28:30|||||||||29
1751038120000|2025-06-27 15:28:40|||||||||1
1751038130000|2025-06-27 15:28:50|||||||||12
1751038140000|2025-06-27 15:29:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1751038150000|2025-06-27 15:29:10|||||||||41
1751038160000|2025-06-27 15:29:20|||||||||1
1751038170000|2025-06-27 15:29:30|||||||||7
1751038180000|2025-06-27 15:29:40|||||||||37
1751038190000|2025-06-27 15:29:50|||||||||26
1751038210000|2025-06-27 15:30:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1751038220000|2025-06-27 15:30:20|||||||||1
1751038230000|2025-06-27 15:30:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|62
1751038250000|2025-06-27 15:30:50|||||||||20
1751038290000|2025-06-27 15:31:30|||||||||1
1751038300000|2025-06-27 15:31:40|||||||||109
1751038310000|2025-06-27 15:31:50|||||||||41
1751038350000|2025-06-27 15:32:30|||||||||6
1751038370000|2025-06-27 15:32:50|||||||||2
1751038390000|2025-06-27 15:33:10|||||||||20
1751038410000|2025-06-27 15:33:30|||||||||1
1751038430000|2025-06-27 15:33:50|||||||||26
1751038510000|2025-06-27 15:35:10|||||||||1
1751038530000|2025-06-27 15:35:30|||||||||8
1751038590000|2025-06-27 15:36:30|||||||||14
1751038610000|2025-06-27 15:36:50|||||||||1
1751038630000|2025-06-27 15:37:10|||||||||1
1751038690000|2025-06-27 15:38:10|||||||||29
1751038720000|2025-06-27 15:38:40|||||||||1
1751038730000|2025-06-27 15:38:50|||||||||2
1751038740000|2025-06-27 15:39:00|||||||||6
1751038750000|2025-06-27 15:39:10|||||||||3
1751038760000|2025-06-27 15:39:20|||||||||1
1751038770000|2025-06-27 15:39:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1751038780000|2025-06-27 15:39:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|81
1751038790000|2025-06-27 15:39:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1751038800000|2025-06-27 15:40:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|78
1751038830000|2025-06-27 15:40:30|||||||||1
1751038860000|2025-06-27 15:41:00|||||||||6
1751038870000|2025-06-27 15:41:10|||||||||2
1751038900000|2025-06-27 15:41:40|||||||||4
1751038910000|2025-06-27 15:41:50|||||||||95
1751038920000|2025-06-27 15:42:00|||||||||1
1751038950000|2025-06-27 15:42:30|||||||||5
1751039020000|2025-06-27 15:43:40|||||||||4
1751039040000|2025-06-27 15:44:00|||||||||8
1751039060000|2025-06-27 15:44:20|||||||||4
1751039080000|2025-06-27 15:44:40|||||||||1
1751039090000|2025-06-27 15:44:50|||||||||2
1751039100000|2025-06-27 15:45:00|||||||||1
1751039120000|2025-06-27 15:45:20|||||||||4
1751039160000|2025-06-27 15:46:00|||||||||1
1751039180000|2025-06-27 15:46:20|||||||||2
1751039200000|2025-06-27 15:46:40|||||||||38
1751039210000|2025-06-27 15:46:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|55
1751039220000|2025-06-27 15:47:00|||||||||241
1751039230000|2025-06-27 15:47:10|||||||||2
1751039250000|2025-06-27 15:47:30|||||||||5
1751039270000|2025-06-27 15:47:50|||||||||10
1751039280000|2025-06-27 15:48:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|19
1751039290000|2025-06-27 15:48:10|||||||||18
1751039300000|2025-06-27 15:48:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1751039310000|2025-06-27 15:48:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|43
1751039320000|2025-06-27 15:48:40|||||||||1
1751039330000|2025-06-27 15:48:50|||||||||1
1751039480000|2025-06-27 15:51:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|25
1751039590000|2025-06-27 15:53:10|||||||||1
1751039610000|2025-06-27 15:53:30|||||||||47
1751039650000|2025-06-27 15:54:10|||||||||29
1751039670000|2025-06-27 15:54:30|||||||||5
1751039690000|2025-06-27 15:54:50|||||||||6
1751039700000|2025-06-27 15:55:00|||||||||1
1751039720000|2025-06-27 15:55:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1751039730000|2025-06-27 15:55:30|||||||||1
1751039740000|2025-06-27 15:55:40|||||||||43
1751039780000|2025-06-27 15:56:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1751039800000|2025-06-27 15:56:40|||||||||2
1751039810000|2025-06-27 15:56:50|||||||||1
1751039850000|2025-06-27 15:57:30|||||||||3
1751039860000|2025-06-27 15:57:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|47
1751039880000|2025-06-27 15:58:00|||||||||1
1751039900000|2025-06-27 15:58:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1751039990000|2025-06-27 15:59:50|||||||||3
1751040020000|2025-06-27 16:00:20|||||||||6
1751040100000|2025-06-27 16:01:40|||||||||1
1751040110000|2025-06-27 16:01:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1751040120000|2025-06-27 16:02:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1751040130000|2025-06-27 16:02:10|||||||||1
1751040150000|2025-06-27 16:02:30|||||||||3
1751040160000|2025-06-27 16:02:40|||||||||33
1751040210000|2025-06-27 16:03:30|||||||||1
1751040220000|2025-06-27 16:03:40|||||||||7
1751040230000|2025-06-27 16:03:50|||||||||4
1751040300000|2025-06-27 16:05:00|||||||||2
1751040380000|2025-06-27 16:06:20|||||||||2
1751040460000|2025-06-27 16:07:40|||||||||4
1751040480000|2025-06-27 16:08:00|||||||||51
1751040510000|2025-06-27 16:08:30|||||||||2
1751040670000|2025-06-27 16:11:10|||||||||1
1751040780000|2025-06-27 16:13:00|||||||||1
1751040830000|2025-06-27 16:13:50|||||||||6
1751040850000|2025-06-27 16:14:10|||||||||1
1751040890000|2025-06-27 16:14:50|||||||||50
1751040900000|2025-06-27 16:15:00|||||||||2
1751040920000|2025-06-27 16:15:20|||||||||1
1751040930000|2025-06-27 16:15:30|||||||||15
1751040950000|2025-06-27 16:15:50|||||||||12
1751040960000|2025-06-27 16:16:00|||||||||8
1751040990000|2025-06-27 16:16:30|||||||||10
1751041000000|2025-06-27 16:16:40|||||||||1
1751041020000|2025-06-27 16:17:00|||||||||1
1751041100000|2025-06-27 16:18:20|||||||||1
1751041120000|2025-06-27 16:18:40|||||||||1
1751041140000|2025-06-27 16:19:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1751041150000|2025-06-27 16:19:10|||||||||1
1751041180000|2025-06-27 16:19:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|48
1751041190000|2025-06-27 16:19:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|4
1751041200000|2025-06-27 16:20:00|||||||||24
1751041220000|2025-06-27 16:20:20|||||||||2
1751041270000|2025-06-27 16:21:10|||||||||2
1751041280000|2025-06-27 16:21:20|||||||||1
1751041290000|2025-06-27 16:21:30|||||||||91
1751041370000|2025-06-27 16:22:50|||||||||1
1751041430000|2025-06-27 16:23:50|||||||||1
1751041470000|2025-06-27 16:24:30|||||||||51
1751041480000|2025-06-27 16:24:40|||||||||1
1751041510000|2025-06-27 16:25:10|||||||||2
1751041520000|2025-06-27 16:25:20|||||||||5
1751041550000|2025-06-27 16:25:50|||||||||2
1751041590000|2025-06-27 16:26:30|||||||||1
1751041690000|2025-06-27 16:28:10|||||||||37
1751041720000|2025-06-27 16:28:40|||||||||2
1751041730000|2025-06-27 16:28:50|||||||||2
1751041740000|2025-06-27 16:29:00|||||||||46
1751041760000|2025-06-27 16:29:20|||||||||14
1751041770000|2025-06-27 16:29:30|||||||||2
1751041780000|2025-06-27 16:29:40|||||||||79
1751041790000|2025-06-27 16:29:50|||||||||1
1751041820000|2025-06-27 16:30:20|||||||||1
1751041850000|2025-06-27 16:30:50|||||||||4
1751041860000|2025-06-27 16:31:00|||||||||4
1751041870000|2025-06-27 16:31:10|||||||||9
1751041910000|2025-06-27 16:31:50|||||||||9
1751041920000|2025-06-27 16:32:00|||||||||1
1751041970000|2025-06-27 16:32:50|||||||||2
1751041980000|2025-06-27 16:33:00|||||||||1
1751042040000|2025-06-27 16:34:00|||||||||1
1751042070000|2025-06-27 16:34:30|||||||||1
1751042080000|2025-06-27 16:34:40|||||||||36
1751042090000|2025-06-27 16:34:50|||||||||3
1751042100000|2025-06-27 16:35:00|||||||||684
1751042110000|2025-06-27 16:35:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|57
1751042120000|2025-06-27 16:35:20|||||||||3
1751042160000|2025-06-27 16:36:00|||||||||1
1751042170000|2025-06-27 16:36:10|||||||||1
1751042190000|2025-06-27 16:36:30|||||||||13
1751042240000|2025-06-27 16:37:20|||||||||5
1751042260000|2025-06-27 16:37:40|||||||||53
1751042270000|2025-06-27 16:37:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1751042310000|2025-06-27 16:38:30|||||||||1
1751042320000|2025-06-27 16:38:40|||||||||21
1751042340000|2025-06-27 16:39:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1751042350000|2025-06-27 16:39:10|||||||||7
1751042370000|2025-06-27 16:39:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1751042380000|2025-06-27 16:39:40|||||||||3
1751042400000|2025-06-27 16:40:00|||||||||1
1751042410000|2025-06-27 16:40:10|||||||||1
1751042450000|2025-06-27 16:40:50|||||||||1
1751042470000|2025-06-27 16:41:10|||||||||1
1751042490000|2025-06-27 16:41:30|||||||||1
1751042510000|2025-06-27 16:41:50|||||||||3
1751042520000|2025-06-27 16:42:00|||||||||4
1751042530000|2025-06-27 16:42:10|||||||||1
1751042580000|2025-06-27 16:43:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1751042590000|2025-06-27 16:43:10|||||||||19
1751042610000|2025-06-27 16:43:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1751042670000|2025-06-27 16:44:30|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|14
1751042680000|2025-06-27 16:44:40|||||||||1
1751042720000|2025-06-27 16:45:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1751042730000|2025-06-27 16:45:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|60
1751042740000|2025-06-27 16:45:40|||||||||19
1751042750000|2025-06-27 16:45:50|||||||||4
1751042760000|2025-06-27 16:46:00|||||||||1
1751042840000|2025-06-27 16:47:20|||||||||1
1751042880000|2025-06-27 16:48:00|||||||||50
1751042890000|2025-06-27 16:48:10|||||||||2
1751042920000|2025-06-27 16:48:40|||||||||3
1751043000000|2025-06-27 16:50:00|||||||||1
1751043020000|2025-06-27 16:50:20|||||||||3
1751043050000|2025-06-27 16:50:50|||||||||17
1751043080000|2025-06-27 16:51:20|||||||||1
1751043090000|2025-06-27 16:51:30|||||||||2
1751043150000|2025-06-27 16:52:30|||||||||4
1751043160000|2025-06-27 16:52:40|||||||||1
1751043170000|2025-06-27 16:52:50|||||||||1
1751043180000|2025-06-27 16:53:00|||||||||8
1751043240000|2025-06-27 16:54:00|||||||||1
1751043280000|2025-06-27 16:54:40|||||||||9
1751043290000|2025-06-27 16:54:50|||||||||1
1751043320000|2025-06-27 16:55:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|12
1751043330000|2025-06-27 16:55:30|||||||||34
1751043370000|2025-06-27 16:56:10|||||||||1
1751043380000|2025-06-27 16:56:20|||||||||2
1751043390000|2025-06-27 16:56:30|||||||||1
1751043410000|2025-06-27 16:56:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1751043420000|2025-06-27 16:57:00|||||||||2
1751043430000|2025-06-27 16:57:10|||||||||15
1751043440000|2025-06-27 16:57:20|||||||||2
1751043480000|2025-06-27 16:58:00|||||||||12
1751043490000|2025-06-27 16:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1751043510000|2025-06-27 16:58:30|||||||||2
1751043520000|2025-06-27 16:58:40|||||||||1
1751043580000|2025-06-27 16:59:40|||||||||2
1751043590000|2025-06-27 16:59:50|||||||||1
1751043620000|2025-06-27 17:00:20|||||||||17
1751043630000|2025-06-27 17:00:30|||||||||1
1751043700000|2025-06-27 17:01:40|||||||||1
1751043710000|2025-06-27 17:01:50|||||||||2
1751043740000|2025-06-27 17:02:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1751043750000|2025-06-27 17:02:30|||||||||16
1751043770000|2025-06-27 17:02:50|||||||||29
1751043780000|2025-06-27 17:03:00|||||||||1
1751043790000|2025-06-27 17:03:10|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|26
1751043840000|2025-06-27 17:04:00|||||||||1
1751043870000|2025-06-27 17:04:30|||||||||1
1751043910000|2025-06-27 17:05:10|||||||||3
1751043950000|2025-06-27 17:05:50|||||||||1
1751043960000|2025-06-27 17:06:00|||||||||25
1751043980000|2025-06-27 17:06:20|||||||||2
1751044000000|2025-06-27 17:06:40|||||||||2
1751044020000|2025-06-27 17:07:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1751044030000|2025-06-27 17:07:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751044050000|2025-06-27 17:07:30|||||||||5
1751044080000|2025-06-27 17:08:00|||||||||3
1751044130000|2025-06-27 17:08:50|||||||||1
1751044180000|2025-06-27 17:09:40|||||||||1
1751044290000|2025-06-27 17:11:30|||||||||1
1751044350000|2025-06-27 17:12:30|||||||||1
1751044420000|2025-06-27 17:13:40|||||||||1
1751044490000|2025-06-27 17:14:50|||||||||1
1751044500000|2025-06-27 17:15:00|||||||||1
1751044560000|2025-06-27 17:16:00|||||||||1
1751044570000|2025-06-27 17:16:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|251
1751044580000|2025-06-27 17:16:20|||||||||60
1751044600000|2025-06-27 17:16:40|||||||||2
1751044610000|2025-06-27 17:16:50|||||||||1
1751044620000|2025-06-27 17:17:00|||||||||1
1751044660000|2025-06-27 17:17:40|||||||||4
1751044670000|2025-06-27 17:17:50|||||||||1
1751044700000|2025-06-27 17:18:20|||||||||1
1751044710000|2025-06-27 17:18:30|||||||||1
1751044730000|2025-06-27 17:18:50|||||||||153
1751044750000|2025-06-27 17:19:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|49
1751044770000|2025-06-27 17:19:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|13
1751044780000|2025-06-27 17:19:40|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|15
1751044820000|2025-06-27 17:20:20|||||||||761
1751044830000|2025-06-27 17:20:30|||||||||2
1751044850000|2025-06-27 17:20:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|65
1751044900000|2025-06-27 17:21:40|||||||||21
1751044970000|2025-06-27 17:22:50|||||||||1
1751045000000|2025-06-27 17:23:20|||||||||2
1751045020000|2025-06-27 17:23:40|||||||||1
1751045030000|2025-06-27 17:23:50|||||||||2
1751045050000|2025-06-27 17:24:10|||||||||2
1751045180000|2025-06-27 17:26:20|||||||||5
1751045260000|2025-06-27 17:27:40|||||||||12
1751045320000|2025-06-27 17:28:40|||||||||1
1751045330000|2025-06-27 17:28:50|||||||||1
1751045370000|2025-06-27 17:29:30|||||||||108
1751045400000|2025-06-27 17:30:00|||||||||1
1751045420000|2025-06-27 17:30:20|||||||||1
1751045430000|2025-06-27 17:30:30|||||||||5
1751045460000|2025-06-27 17:31:00|||||||||1
1751045470000|2025-06-27 17:31:10|||||||||1
1751045480000|2025-06-27 17:31:20|||||||||10
1751045490000|2025-06-27 17:31:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1751045510000|2025-06-27 17:31:50|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|36
1751045550000|2025-06-27 17:32:30|||||||||1
1751045560000|2025-06-27 17:32:40|||||||||11
1751045650000|2025-06-27 17:34:10|||||||||1
1751045660000|2025-06-27 17:34:20|||||||||15
1751045700000|2025-06-27 17:35:00|||||||||1
1751045710000|2025-06-27 17:35:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|54
1751045740000|2025-06-27 17:35:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1751045770000|2025-06-27 17:36:10|||||||||2
1751045920000|2025-06-27 17:38:40|||||||||1
1751045950000|2025-06-27 17:39:10|||||||||1
1751045970000|2025-06-27 17:39:30|||||||||2
1751045980000|2025-06-27 17:39:40|||||||||1
1751045990000|2025-06-27 17:39:50|||||||||1
1751046020000|2025-06-27 17:40:20|||||||||10
1751046040000|2025-06-27 17:40:40|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|0
1751046070000|2025-06-27 17:41:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1751046100000|2025-06-27 17:41:40|||||||||2
1751046120000|2025-06-27 17:42:00|||||||||1
1751046140000|2025-06-27 17:42:20|||||||||1
1751046180000|2025-06-27 17:43:00|||||||||1
1751046220000|2025-06-27 17:43:40|||||||||1
1751046260000|2025-06-27 17:44:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|150
1751046270000|2025-06-27 17:44:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|61
1751046280000|2025-06-27 17:44:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|23
1751046290000|2025-06-27 17:44:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|67
1751046300000|2025-06-27 17:45:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|36
1751046330000|2025-06-27 17:45:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|165
1751046340000|2025-06-27 17:45:40|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|5
1751046350000|2025-06-27 17:45:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|3
1751046360000|2025-06-27 17:46:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|85
1751046370000|2025-06-27 17:46:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|31
1751046380000|2025-06-27 17:46:20|||||||||23
1751046390000|2025-06-27 17:46:30|19.62|19.46|19.61|19.45|19.62|19.46|19.6|19.44|7
1751046400000|2025-06-27 17:46:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1751046420000|2025-06-27 17:47:00|||||||||1
1751046430000|2025-06-27 17:47:10|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|47
1751046440000|2025-06-27 17:47:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|26
1751046450000|2025-06-27 17:47:30|||||||||25
1751046470000|2025-06-27 17:47:50|||||||||3
1751046490000|2025-06-27 17:48:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|173
1751046500000|2025-06-27 17:48:20|||||||||2
1751046520000|2025-06-27 17:48:40|||||||||4
1751046530000|2025-06-27 17:48:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|147
1751046540000|2025-06-27 17:49:00|||||||||3
1751046550000|2025-06-27 17:49:10|||||||||8
1751046560000|2025-06-27 17:49:20|19.65|19.49|19.69|19.53|19.7|19.54|19.65|19.49|42
1751046570000|2025-06-27 17:49:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1751046590000|2025-06-27 17:49:50|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|30
1751046600000|2025-06-27 17:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1751046610000|2025-06-27 17:50:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1751046620000|2025-06-27 17:50:20|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|51
1751046630000|2025-06-27 17:50:30|||||||||42
1751046640000|2025-06-27 17:50:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1751046650000|2025-06-27 17:50:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1751046660000|2025-06-27 17:51:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|46
1751046670000|2025-06-27 17:51:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|93
1751046680000|2025-06-27 17:51:20|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|28
1751046690000|2025-06-27 17:51:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|4
1751046700000|2025-06-27 17:51:40|||||||||21
1751046710000|2025-06-27 17:51:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|228
1751046720000|2025-06-27 17:52:00|||||||||25
1751046730000|2025-06-27 17:52:10|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|28
1751046760000|2025-06-27 17:52:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|6
1751046770000|2025-06-27 17:52:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1751046790000|2025-06-27 17:53:10|||||||||6
1751046800000|2025-06-27 17:53:20|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|10
1751046810000|2025-06-27 17:53:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|10
1751046820000|2025-06-27 17:53:40|||||||||5
1751046830000|2025-06-27 17:53:50|||||||||3
1751046850000|2025-06-27 17:54:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1751046870000|2025-06-27 17:54:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|9
1751046880000|2025-06-27 17:54:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|4
1751046890000|2025-06-27 17:54:50|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|17
1751046900000|2025-06-27 17:55:00|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|21
1751046910000|2025-06-27 17:55:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1751046920000|2025-06-27 17:55:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1751046930000|2025-06-27 17:55:30|||||||||8
1751046940000|2025-06-27 17:55:40|||||||||2
1751046960000|2025-06-27 17:56:00|||||||||36
1751046970000|2025-06-27 17:56:10|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|43
1751046980000|2025-06-27 17:56:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|11
1751046990000|2025-06-27 17:56:30|||||||||55
1751047000000|2025-06-27 17:56:40|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|43
1751047010000|2025-06-27 17:56:50|||||||||14
1751047020000|2025-06-27 17:57:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|24
1751047030000|2025-06-27 17:57:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1751047040000|2025-06-27 17:57:20|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|27
1751047050000|2025-06-27 17:57:30|19.75|19.59|19.75|19.59|19.78|19.62|19.73|19.57|11
1751047060000|2025-06-27 17:57:40|||||||||16
1751047070000|2025-06-27 17:57:50|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|19
1751047080000|2025-06-27 17:58:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|6
1751047090000|2025-06-27 17:58:10|19.78|19.62|19.76|19.6|19.78|19.62|19.75|19.59|21
1751047100000|2025-06-27 17:58:20|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|16
1751047110000|2025-06-27 17:58:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1751047120000|2025-06-27 17:58:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|1
1751047130000|2025-06-27 17:58:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1751047140000|2025-06-27 17:59:00|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|5
1751047160000|2025-06-27 17:59:20|||||||||1
1751047170000|2025-06-27 17:59:30|||||||||51
1751047190000|2025-06-27 17:59:50|||||||||3
1751047200000|2025-06-27 18:00:00|||||||||1
1751047210000|2025-06-27 18:00:10|||||||||2
1751047220000|2025-06-27 18:00:20|||||||||1
1751047240000|2025-06-27 18:00:40|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|30
1751047250000|2025-06-27 18:00:50|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|34
1751047260000|2025-06-27 18:01:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751047270000|2025-06-27 18:01:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1751047310000|2025-06-27 18:01:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751047320000|2025-06-27 18:02:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|62
1751047330000|2025-06-27 18:02:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|41
1751047360000|2025-06-27 18:02:40|||||||||7
1751047390000|2025-06-27 18:03:10|19.68|19.52|19.65|19.49|19.7|19.54|19.65|19.49|56
1751047410000|2025-06-27 18:03:30|||||||||1
1751047430000|2025-06-27 18:03:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|33
1751047440000|2025-06-27 18:04:00|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|17
1751047460000|2025-06-27 18:04:20|||||||||1
1751047510000|2025-06-27 18:05:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|107
1751047520000|2025-06-27 18:05:20|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|38
1751047530000|2025-06-27 18:05:30|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|10
1751047540000|2025-06-27 18:05:40|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|4
1751047550000|2025-06-27 18:05:50|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1751047560000|2025-06-27 18:06:00|||||||||3
1751047580000|2025-06-27 18:06:20|||||||||6
1751047590000|2025-06-27 18:06:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|38
1751047600000|2025-06-27 18:06:40|||||||||1
1751047620000|2025-06-27 18:07:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1751047660000|2025-06-27 18:07:40|||||||||36
1751047710000|2025-06-27 18:08:30|||||||||1
1751047740000|2025-06-27 18:09:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751047770000|2025-06-27 18:09:30|||||||||32
1751047790000|2025-06-27 18:09:50|||||||||1
1751047830000|2025-06-27 18:10:30|||||||||2
1751047870000|2025-06-27 18:11:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1751047880000|2025-06-27 18:11:20|||||||||4
1751047890000|2025-06-27 18:11:30|||||||||5
1751047900000|2025-06-27 18:11:40|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|6
1751047920000|2025-06-27 18:12:00|||||||||1
1751047940000|2025-06-27 18:12:20|||||||||2
1751047950000|2025-06-27 18:12:30|||||||||1
1751047960000|2025-06-27 18:12:40|||||||||1
1751047970000|2025-06-27 18:12:50|19.61|19.45|19.6|19.44|19.64|19.48|19.6|19.44|41
1751047980000|2025-06-27 18:13:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|17
1751047990000|2025-06-27 18:13:10|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|3
1751048080000|2025-06-27 18:14:40|||||||||65
1751048120000|2025-06-27 18:15:20|||||||||2
1751048140000|2025-06-27 18:15:40|||||||||2
1751048150000|2025-06-27 18:15:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1751048160000|2025-06-27 18:16:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|23
1751048190000|2025-06-27 18:16:30|||||||||14
1751048240000|2025-06-27 18:17:20|||||||||2
1751048280000|2025-06-27 18:18:00|||||||||5
1751048300000|2025-06-27 18:18:20|||||||||2
1751048310000|2025-06-27 18:18:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|28
1751048320000|2025-06-27 18:18:40|||||||||2
1751048330000|2025-06-27 18:18:50|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|0
1751048340000|2025-06-27 18:19:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1751048350000|2025-06-27 18:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|32
1751048360000|2025-06-27 18:19:20|||||||||2
1751048400000|2025-06-27 18:20:00|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|14
1751048410000|2025-06-27 18:20:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|25
1751048440000|2025-06-27 18:20:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1751048460000|2025-06-27 18:21:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1751048470000|2025-06-27 18:21:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1751048510000|2025-06-27 18:21:50|||||||||1
1751048530000|2025-06-27 18:22:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1751048540000|2025-06-27 18:22:20|||||||||10
1751048560000|2025-06-27 18:22:40|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|1
1751048590000|2025-06-27 18:23:10|||||||||7
1751048620000|2025-06-27 18:23:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1751048640000|2025-06-27 18:24:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|21
1751048710000|2025-06-27 18:25:10|||||||||8
1751048740000|2025-06-27 18:25:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751048750000|2025-06-27 18:25:50|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|77
1751048760000|2025-06-27 18:26:00|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|0
1751048780000|2025-06-27 18:26:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1751048810000|2025-06-27 18:26:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1751048820000|2025-06-27 18:27:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751048840000|2025-06-27 18:27:20|||||||||8
1751048850000|2025-06-27 18:27:30|||||||||45
1751048860000|2025-06-27 18:27:40|||||||||90
1751048870000|2025-06-27 18:27:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1751048890000|2025-06-27 18:28:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1751048900000|2025-06-27 18:28:20|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|25
1751048910000|2025-06-27 18:28:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|35
1751048920000|2025-06-27 18:28:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|2
1751048930000|2025-06-27 18:28:50|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|13
1751048940000|2025-06-27 18:29:00|||||||||22
1751048950000|2025-06-27 18:29:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1751048980000|2025-06-27 18:29:40|||||||||49
1751048990000|2025-06-27 18:29:50|||||||||12
1751049000000|2025-06-27 18:30:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1751049010000|2025-06-27 18:30:10|19.71|19.55|19.68|19.52|19.72|19.56|19.68|19.52|2
1751049020000|2025-06-27 18:30:20|19.71|19.55|19.73|19.57|19.76|19.6|19.68|19.52|149
1751049030000|2025-06-27 18:30:30|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|19
1751049040000|2025-06-27 18:30:40|||||||||16
1751049050000|2025-06-27 18:30:50|||||||||2
1751049060000|2025-06-27 18:31:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|99
1751049070000|2025-06-27 18:31:10|||||||||3
1751049080000|2025-06-27 18:31:20|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|17
1751049090000|2025-06-27 18:31:30|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|38
1751049100000|2025-06-27 18:31:40|||||||||9
1751049110000|2025-06-27 18:31:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1751049120000|2025-06-27 18:32:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|29
1751049130000|2025-06-27 18:32:10|||||||||5
1751049140000|2025-06-27 18:32:20|||||||||1
1751049160000|2025-06-27 18:32:40|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|36
1751049190000|2025-06-27 18:33:10|||||||||4
1751049200000|2025-06-27 18:33:20|||||||||1
1751049210000|2025-06-27 18:33:30|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|12
1751049220000|2025-06-27 18:33:40|||||||||1
1751049230000|2025-06-27 18:33:50|||||||||1
1751049250000|2025-06-27 18:34:10|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|4
1751049260000|2025-06-27 18:34:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|74
1751049280000|2025-06-27 18:34:40|||||||||1
1751049300000|2025-06-27 18:35:00|||||||||17
1751049310000|2025-06-27 18:35:10|||||||||7
1751049320000|2025-06-27 18:35:20|||||||||1
1751049340000|2025-06-27 18:35:40|||||||||2
1751049350000|2025-06-27 18:35:50|||||||||1
1751049370000|2025-06-27 18:36:10|||||||||1
1751049390000|2025-06-27 18:36:30|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|10
1751049400000|2025-06-27 18:36:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|14
1751049410000|2025-06-27 18:36:50|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|11
1751049420000|2025-06-27 18:37:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|15
1751049430000|2025-06-27 18:37:10|||||||||1
1751049440000|2025-06-27 18:37:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|13
1751049450000|2025-06-27 18:37:30|||||||||1
1751049460000|2025-06-27 18:37:40|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|10
1751049470000|2025-06-27 18:37:50|19.72|19.56|19.73|19.57|19.73|19.57|19.68|19.52|15
1751049480000|2025-06-27 18:38:00|||||||||7
1751049490000|2025-06-27 18:38:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|4
1751049500000|2025-06-27 18:38:20|||||||||1
1751049510000|2025-06-27 18:38:30|||||||||2
1751049520000|2025-06-27 18:38:40|||||||||33
1751049530000|2025-06-27 18:38:50|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|6
1751049540000|2025-06-27 18:39:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|52
1751049550000|2025-06-27 18:39:10|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|9
1751049560000|2025-06-27 18:39:20|||||||||1
1751049570000|2025-06-27 18:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1751049580000|2025-06-27 18:39:40|19.75|19.59|19.76|19.6|19.76|19.6|19.73|19.57|42
1751049590000|2025-06-27 18:39:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|10
1751049600000|2025-06-27 18:40:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|4
1751049610000|2025-06-27 18:40:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1751049620000|2025-06-27 18:40:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1751049630000|2025-06-27 18:40:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1751049640000|2025-06-27 18:40:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|11
1751049650000|2025-06-27 18:40:50|||||||||12
1751049660000|2025-06-27 18:41:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1751049670000|2025-06-27 18:41:10|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|17
1751049680000|2025-06-27 18:41:20|19.75|19.59|19.76|19.6|19.76|19.6|19.73|19.57|6
1751049690000|2025-06-27 18:41:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|19
1751049700000|2025-06-27 18:41:40|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|6
1751049710000|2025-06-27 18:41:50|||||||||1
1751049720000|2025-06-27 18:42:00|||||||||2
1751049730000|2025-06-27 18:42:10|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|22
1751049740000|2025-06-27 18:42:20|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|13
1751049750000|2025-06-27 18:42:30|||||||||3
1751049760000|2025-06-27 18:42:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|17
1751049780000|2025-06-27 18:43:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1751049790000|2025-06-27 18:43:10|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1751049810000|2025-06-27 18:43:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|94
1751049820000|2025-06-27 18:43:40|||||||||5
1751049840000|2025-06-27 18:44:00|||||||||3
1751049850000|2025-06-27 18:44:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|11
1751049860000|2025-06-27 18:44:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1751049870000|2025-06-27 18:44:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|3
1751049880000|2025-06-27 18:44:40|||||||||8
1751049890000|2025-06-27 18:44:50|||||||||5
1751049900000|2025-06-27 18:45:00|||||||||8
1751049910000|2025-06-27 18:45:10|||||||||5
1751049920000|2025-06-27 18:45:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1751049930000|2025-06-27 18:45:30|||||||||3
1751049950000|2025-06-27 18:45:50|||||||||30
1751049960000|2025-06-27 18:46:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|65
1751049970000|2025-06-27 18:46:10|||||||||2
1751049980000|2025-06-27 18:46:20|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|5
1751049990000|2025-06-27 18:46:30|||||||||50
1751050000000|2025-06-27 18:46:40|||||||||1
1751050020000|2025-06-27 18:47:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|71
1751050030000|2025-06-27 18:47:10|||||||||6
1751050040000|2025-06-27 18:47:20|||||||||1
1751050050000|2025-06-27 18:47:30|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|9
1751050060000|2025-06-27 18:47:40|||||||||79
1751050070000|2025-06-27 18:47:50|||||||||3
1751050080000|2025-06-27 18:48:00|||||||||1
1751050090000|2025-06-27 18:48:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1751050100000|2025-06-27 18:48:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1751050110000|2025-06-27 18:48:30|||||||||1
1751050120000|2025-06-27 18:48:40|||||||||7
1751050140000|2025-06-27 18:49:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|8
1751050150000|2025-06-27 18:49:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1751050160000|2025-06-27 18:49:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1751050170000|2025-06-27 18:49:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1751050180000|2025-06-27 18:49:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|7
1751050190000|2025-06-27 18:49:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1751050200000|2025-06-27 18:50:00|||||||||2
1751050220000|2025-06-27 18:50:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|39
1751050230000|2025-06-27 18:50:30|||||||||1
1751050250000|2025-06-27 18:50:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|25
1751050260000|2025-06-27 18:51:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|23
1751050270000|2025-06-27 18:51:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|10
1751050290000|2025-06-27 18:51:30|||||||||2
1751050300000|2025-06-27 18:51:40|||||||||1
1751050310000|2025-06-27 18:51:50|||||||||1
1751050320000|2025-06-27 18:52:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1751050330000|2025-06-27 18:52:10|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|11
1751050340000|2025-06-27 18:52:20|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|4
1751050350000|2025-06-27 18:52:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|3
1751050360000|2025-06-27 18:52:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|5
1751050370000|2025-06-27 18:52:50|19.73|19.57|19.72|19.56|19.73|19.57|19.68|19.52|13
1751050380000|2025-06-27 18:53:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|14
1751050390000|2025-06-27 18:53:10|||||||||1
1751050410000|2025-06-27 18:53:30|||||||||1
1751050420000|2025-06-27 18:53:40|||||||||5
1751050430000|2025-06-27 18:53:50|||||||||4
1751050440000|2025-06-27 18:54:00|||||||||1
1751050450000|2025-06-27 18:54:10|||||||||1
1751050470000|2025-06-27 18:54:30|||||||||1
1751050500000|2025-06-27 18:55:00|||||||||1
1751050510000|2025-06-27 18:55:10|||||||||2
1751050520000|2025-06-27 18:55:20|||||||||4
1751050530000|2025-06-27 18:55:30|19.69|19.53|19.73|19.57|19.73|19.57|19.68|19.52|85
1751050540000|2025-06-27 18:55:40|19.7|19.54|19.72|19.56|19.73|19.57|19.7|19.54|6
1751050550000|2025-06-27 18:55:50|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|14
1751050560000|2025-06-27 18:56:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1751050570000|2025-06-27 18:56:10|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|9
1751050580000|2025-06-27 18:56:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1751050590000|2025-06-27 18:56:30|||||||||2
1751050600000|2025-06-27 18:56:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|1
1751050610000|2025-06-27 18:56:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1751050620000|2025-06-27 18:57:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1751050630000|2025-06-27 18:57:10|||||||||1
1751050640000|2025-06-27 18:57:20|||||||||1
1751050650000|2025-06-27 18:57:30|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|57
1751050660000|2025-06-27 18:57:40|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|21
1751050680000|2025-06-27 18:58:00|||||||||6
1751050690000|2025-06-27 18:58:10|||||||||1
1751050710000|2025-06-27 18:58:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|6
1751050720000|2025-06-27 18:58:40|||||||||53
1751050740000|2025-06-27 18:59:00|||||||||16
1751050750000|2025-06-27 18:59:10|||||||||1
1751050770000|2025-06-27 18:59:30|||||||||11
1751050780000|2025-06-27 18:59:40|||||||||7
1751050790000|2025-06-27 18:59:50|||||||||4
1751050800000|2025-06-27 19:00:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|30
1751050810000|2025-06-27 19:00:10|||||||||2
1751050830000|2025-06-27 19:00:30|||||||||1
1751050840000|2025-06-27 19:00:40|19.62|19.46|19.62|19.46|19.65|19.49|19.6|19.44|23
1751050850000|2025-06-27 19:00:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751050860000|2025-06-27 19:01:00|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|18
1751050870000|2025-06-27 19:01:10|||||||||1
1751050880000|2025-06-27 19:01:20|||||||||8
1751050890000|2025-06-27 19:01:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1751050900000|2025-06-27 19:01:40|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|37
1751050910000|2025-06-27 19:01:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|6
1751050930000|2025-06-27 19:02:10|||||||||1
1751050960000|2025-06-27 19:02:40|||||||||1
1751050990000|2025-06-27 19:03:10|||||||||41
1751051010000|2025-06-27 19:03:30|||||||||2
1751051020000|2025-06-27 19:03:40|||||||||102
1751051040000|2025-06-27 19:04:00|||||||||5
1751051050000|2025-06-27 19:04:10|||||||||3
1751051060000|2025-06-27 19:04:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1751051080000|2025-06-27 19:04:40|||||||||1
1751051090000|2025-06-27 19:04:50|||||||||2
1751051100000|2025-06-27 19:05:00|||||||||3
1751051110000|2025-06-27 19:05:10|||||||||3
1751051120000|2025-06-27 19:05:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1751051130000|2025-06-27 19:05:30|||||||||26
1751051140000|2025-06-27 19:05:40|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|4
1751051150000|2025-06-27 19:05:50|||||||||32
1751051160000|2025-06-27 19:06:00|||||||||1
1751051170000|2025-06-27 19:06:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1751051190000|2025-06-27 19:06:30|||||||||2
1751051200000|2025-06-27 19:06:40|||||||||1
1751051230000|2025-06-27 19:07:10|||||||||2
1751051260000|2025-06-27 19:07:40|||||||||1
1751051280000|2025-06-27 19:08:00|||||||||1
1751051290000|2025-06-27 19:08:10|||||||||1
1751051300000|2025-06-27 19:08:20|||||||||1
1751051310000|2025-06-27 19:08:30|||||||||21
1751051320000|2025-06-27 19:08:40|||||||||5
1751051340000|2025-06-27 19:09:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|174
1751051350000|2025-06-27 19:09:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1751051370000|2025-06-27 19:09:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1751051380000|2025-06-27 19:09:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|3
1751051410000|2025-06-27 19:10:10|||||||||8
1751051440000|2025-06-27 19:10:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1751051450000|2025-06-27 19:10:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|60
1751051470000|2025-06-27 19:11:10|||||||||2
1751051480000|2025-06-27 19:11:20|||||||||1
1751051510000|2025-06-27 19:11:50|||||||||17
1751051520000|2025-06-27 19:12:00|||||||||1
1751051610000|2025-06-27 19:13:30|||||||||1
1751051630000|2025-06-27 19:13:50|||||||||2
1751051640000|2025-06-27 19:14:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|87
1751051650000|2025-06-27 19:14:10|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|9
1751051660000|2025-06-27 19:14:20|||||||||5
1751051670000|2025-06-27 19:14:30|||||||||10
1751051680000|2025-06-27 19:14:40|||||||||21
1751051690000|2025-06-27 19:14:50|||||||||3
1751051700000|2025-06-27 19:15:00|||||||||53
1751051720000|2025-06-27 19:15:20|||||||||36
1751051730000|2025-06-27 19:15:30|||||||||8
1751051760000|2025-06-27 19:16:00|||||||||1
1751051780000|2025-06-27 19:16:20|||||||||5
1751051800000|2025-06-27 19:16:40|||||||||31
1751051810000|2025-06-27 19:16:50|||||||||1
1751051840000|2025-06-27 19:17:20|||||||||6
1751051850000|2025-06-27 19:17:30|||||||||54
1751051860000|2025-06-27 19:17:40|||||||||1
1751051870000|2025-06-27 19:17:50|||||||||1
1751051890000|2025-06-27 19:18:10|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|41
1751051920000|2025-06-27 19:18:40|||||||||10
1751051930000|2025-06-27 19:18:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|3
1751051940000|2025-06-27 19:19:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1751051950000|2025-06-27 19:19:10|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|1
1751051960000|2025-06-27 19:19:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|0
1751051970000|2025-06-27 19:19:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1751051980000|2025-06-27 19:19:40|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|1
1751052030000|2025-06-27 19:20:30|||||||||2
1751052050000|2025-06-27 19:20:50|||||||||50
1751052080000|2025-06-27 19:21:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|53
1751052090000|2025-06-27 19:21:30|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|33
1751052110000|2025-06-27 19:21:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|3
1751052120000|2025-06-27 19:22:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1751052130000|2025-06-27 19:22:10|||||||||2
1751052190000|2025-06-27 19:23:10|||||||||1
1751052200000|2025-06-27 19:23:20|||||||||1
1751052280000|2025-06-27 19:24:40|||||||||1
1751052290000|2025-06-27 19:24:50|||||||||1
1751052320000|2025-06-27 19:25:20|||||||||1
1751052340000|2025-06-27 19:25:40|||||||||65
1751052350000|2025-06-27 19:25:50|||||||||23
1751052360000|2025-06-27 19:26:00|||||||||3
1751052370000|2025-06-27 19:26:10|||||||||1
1751052390000|2025-06-27 19:26:30|||||||||2
1751052430000|2025-06-27 19:27:10|||||||||1
1751052440000|2025-06-27 19:27:20|||||||||84
1751052460000|2025-06-27 19:27:40|||||||||1
1751052470000|2025-06-27 19:27:50|||||||||1
1751052500000|2025-06-27 19:28:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|54
1751052510000|2025-06-27 19:28:30|||||||||22
1751052520000|2025-06-27 19:28:40|||||||||7
1751052530000|2025-06-27 19:28:50|||||||||7
1751052540000|2025-06-27 19:29:00|||||||||28
1751052590000|2025-06-27 19:29:50|||||||||2
1751052600000|2025-06-27 19:30:00|||||||||3
1751052630000|2025-06-27 19:30:30|||||||||12
1751052640000|2025-06-27 19:30:40|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|88
1751052670000|2025-06-27 19:31:10|||||||||1
1751052680000|2025-06-27 19:31:20|||||||||21
1751052730000|2025-06-27 19:32:10|||||||||1
1751052770000|2025-06-27 19:32:50|||||||||1
1751052780000|2025-06-27 19:33:00|||||||||35
1751052790000|2025-06-27 19:33:10|||||||||1
1751052810000|2025-06-27 19:33:30|||||||||21
1751052820000|2025-06-27 19:33:40|||||||||1
1751052850000|2025-06-27 19:34:10|||||||||112
1751052900000|2025-06-27 19:35:00|||||||||16
1751052920000|2025-06-27 19:35:20|||||||||2
1751052940000|2025-06-27 19:35:40|||||||||20
1751052980000|2025-06-27 19:36:20|||||||||4
1751053000000|2025-06-27 19:36:40|||||||||103
1751053010000|2025-06-27 19:36:50|||||||||6
1751053020000|2025-06-27 19:37:00|||||||||3
1751053030000|2025-06-27 19:37:10|||||||||13
1751053050000|2025-06-27 19:37:30|||||||||1
1751053100000|2025-06-27 19:38:20|||||||||2
1751053110000|2025-06-27 19:38:30|||||||||4
1751053120000|2025-06-27 19:38:40|||||||||3
1751053140000|2025-06-27 19:39:00|||||||||2
1751053200000|2025-06-27 19:40:00|||||||||4
1751053210000|2025-06-27 19:40:10|||||||||2
1751053230000|2025-06-27 19:40:30|||||||||1
1751053240000|2025-06-27 19:40:40|||||||||7
1751053300000|2025-06-27 19:41:40|||||||||2
1751053320000|2025-06-27 19:42:00|||||||||40
1751053330000|2025-06-27 19:42:10|||||||||1
1751053340000|2025-06-27 19:42:20|||||||||3
1751053350000|2025-06-27 19:42:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1751053360000|2025-06-27 19:42:40|||||||||5
1751053370000|2025-06-27 19:42:50|||||||||2
1751053410000|2025-06-27 19:43:30|||||||||37
1751053420000|2025-06-27 19:43:40|||||||||1
1751053440000|2025-06-27 19:44:00|||||||||1
1751053450000|2025-06-27 19:44:10|||||||||7
1751053470000|2025-06-27 19:44:30|||||||||3
1751053480000|2025-06-27 19:44:40|||||||||1
1751053490000|2025-06-27 19:44:50|||||||||1
1751053500000|2025-06-27 19:45:00|||||||||5
1751053510000|2025-06-27 19:45:10|||||||||24
1751053520000|2025-06-27 19:45:20|||||||||4
1751053530000|2025-06-27 19:45:30|||||||||4
1751053540000|2025-06-27 19:45:40|||||||||2
1751053560000|2025-06-27 19:46:00|||||||||2
1751053570000|2025-06-27 19:46:10|||||||||8
1751053590000|2025-06-27 19:46:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1751053600000|2025-06-27 19:46:40|||||||||3
1751053610000|2025-06-27 19:46:50|||||||||59
1751053620000|2025-06-27 19:47:00|||||||||5
1751053630000|2025-06-27 19:47:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|71
1751053640000|2025-06-27 19:47:20|||||||||20
1751053650000|2025-06-27 19:47:30|||||||||1
1751053660000|2025-06-27 19:47:40|||||||||7
1751053670000|2025-06-27 19:47:50|||||||||6
1751053680000|2025-06-27 19:48:00|||||||||19
1751053690000|2025-06-27 19:48:10|||||||||54
1751053700000|2025-06-27 19:48:20|||||||||31
1751053710000|2025-06-27 19:48:30|||||||||76
1751053720000|2025-06-27 19:48:40|||||||||9
1751053730000|2025-06-27 19:48:50|||||||||4
1751053740000|2025-06-27 19:49:00|||||||||4
1751053750000|2025-06-27 19:49:10|||||||||3
1751053760000|2025-06-27 19:49:20|||||||||10
1751053770000|2025-06-27 19:49:30|||||||||21
1751053780000|2025-06-27 19:49:40|||||||||1
1751053790000|2025-06-27 19:49:50|||||||||57
1751053800000|2025-06-27 19:50:00|||||||||1
1751053810000|2025-06-27 19:50:10|||||||||67
1751053820000|2025-06-27 19:50:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|416
1751053830000|2025-06-27 19:50:30|||||||||6
1751053840000|2025-06-27 19:50:40|||||||||6
1751053850000|2025-06-27 19:50:50|||||||||39
1751053860000|2025-06-27 19:51:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1751053870000|2025-06-27 19:51:10|||||||||14
1751053880000|2025-06-27 19:51:20|||||||||27
1751053890000|2025-06-27 19:51:30|||||||||24
1751053900000|2025-06-27 19:51:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|13
1751053920000|2025-06-27 19:52:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1751053930000|2025-06-27 19:52:10|||||||||6
1751053940000|2025-06-27 19:52:20|||||||||34
1751053950000|2025-06-27 19:52:30|||||||||10
1751053960000|2025-06-27 19:52:40|||||||||5
1751053970000|2025-06-27 19:52:50|||||||||11
1751053980000|2025-06-27 19:53:00|||||||||51
1751053990000|2025-06-27 19:53:10|||||||||21
1751054000000|2025-06-27 19:53:20|||||||||25
1751054010000|2025-06-27 19:53:30|||||||||20
1751054020000|2025-06-27 19:53:40|||||||||35
1751054030000|2025-06-27 19:53:50|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|105
1751054040000|2025-06-27 19:54:00|||||||||31
1751054050000|2025-06-27 19:54:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|64
1751054060000|2025-06-27 19:54:20|||||||||73
1751054070000|2025-06-27 19:54:30|||||||||12
1751054080000|2025-06-27 19:54:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|59
1751054090000|2025-06-27 19:54:50|||||||||39
1751054100000|2025-06-27 19:55:00|||||||||34
1751054110000|2025-06-27 19:55:10|||||||||22
1751054120000|2025-06-27 19:55:20|||||||||30
1751054130000|2025-06-27 19:55:30|||||||||12
1751054140000|2025-06-27 19:55:40|||||||||6
1751054150000|2025-06-27 19:55:50|||||||||18
1751054160000|2025-06-27 19:56:00|||||||||1
1751054170000|2025-06-27 19:56:10|||||||||78
1751054180000|2025-06-27 19:56:20|||||||||44
1751054190000|2025-06-27 19:56:30|||||||||10
1751054200000|2025-06-27 19:56:40|||||||||24
1751054210000|2025-06-27 19:56:50|||||||||75
1751054220000|2025-06-27 19:57:00|||||||||14
1751054230000|2025-06-27 19:57:10|||||||||3
1751054240000|2025-06-27 19:57:20|||||||||9
1751054250000|2025-06-27 19:57:30|||||||||4
1751054260000|2025-06-27 19:57:40|||||||||2
1751054270000|2025-06-27 19:57:50|||||||||4
1751054280000|2025-06-27 19:58:00|||||||||103
1751054290000|2025-06-27 19:58:10|||||||||18
1751054300000|2025-06-27 19:58:20|||||||||4
1751054310000|2025-06-27 19:58:30|||||||||2
1751054320000|2025-06-27 19:58:40|||||||||72
1751054330000|2025-06-27 19:58:50|||||||||52
1751054340000|2025-06-27 19:59:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1751054350000|2025-06-27 19:59:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|176
1751054360000|2025-06-27 19:59:20|||||||||143
1751054370000|2025-06-27 19:59:30|||||||||223
1751054380000|2025-06-27 19:59:40|||||||||223
1751054390000|2025-06-27 19:59:50|||||||||341
1751054400000|2025-06-27 20:00:00|||||||||135
1751054410000|2025-06-27 20:00:10|||||||||216
1751054420000|2025-06-27 20:00:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|57
1751054430000|2025-06-27 20:00:30|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|10
1751054440000|2025-06-27 20:00:40|||||||||3
1751054490000|2025-06-27 20:01:30|||||||||1
1751054510000|2025-06-27 20:01:50|||||||||402
1751054520000|2025-06-27 20:02:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|36
1751054530000|2025-06-27 20:02:10|||||||||10
1751054550000|2025-06-27 20:02:30|||||||||25
1751054590000|2025-06-27 20:03:10|||||||||2
1751054620000|2025-06-27 20:03:40|||||||||1
1751054650000|2025-06-27 20:04:10|||||||||26
1751054660000|2025-06-27 20:04:20|||||||||1
1751054690000|2025-06-27 20:04:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|6
1751054710000|2025-06-27 20:05:10|||||||||11
1751054720000|2025-06-27 20:05:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1751054750000|2025-06-27 20:05:50|||||||||1
1751054760000|2025-06-27 20:06:00|||||||||1
1751054790000|2025-06-27 20:06:30|||||||||15
1751054800000|2025-06-27 20:06:40|||||||||5
1751054810000|2025-06-27 20:06:50|||||||||5
1751054840000|2025-06-27 20:07:20|||||||||5
1751054880000|2025-06-27 20:08:00|||||||||18
1751054890000|2025-06-27 20:08:10|||||||||24
1751054900000|2025-06-27 20:08:20|||||||||22
1751054910000|2025-06-27 20:08:30|||||||||9
1751055010000|2025-06-27 20:10:10|||||||||2
1751055040000|2025-06-27 20:10:40|||||||||1
1751055050000|2025-06-27 20:10:50|||||||||32
1751055060000|2025-06-27 20:11:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|2
1751055080000|2025-06-27 20:11:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|127
1751055090000|2025-06-27 20:11:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1751055130000|2025-06-27 20:12:10|||||||||1
1751055140000|2025-06-27 20:12:20|||||||||19
1751055150000|2025-06-27 20:12:30|||||||||2
1751055170000|2025-06-27 20:12:50|||||||||1
1751055180000|2025-06-27 20:13:00|||||||||1
1751055200000|2025-06-27 20:13:20|||||||||2
1751055210000|2025-06-27 20:13:30|||||||||2
1751055220000|2025-06-27 20:13:40|||||||||4
1751055230000|2025-06-27 20:13:50|||||||||71
1751055240000|2025-06-27 20:14:00|||||||||3
1751055250000|2025-06-27 20:14:10|||||||||4
1751055260000|2025-06-27 20:14:20|||||||||3
1751055270000|2025-06-27 20:14:30|||||||||32
1751055280000|2025-06-27 20:14:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|107
1751055290000|2025-06-27 20:14:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|31
1751056200000|2025-06-27 20:30:00|||||||||2
1751056210000|2025-06-27 20:30:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1751056220000|2025-06-27 20:30:20|||||||||11
1751056230000|2025-06-27 20:30:30|||||||||3
1751056320000|2025-06-27 20:32:00|||||||||25
1751056340000|2025-06-27 20:32:20|||||||||33
1751056350000|2025-06-27 20:32:30|||||||||6
1751056450000|2025-06-27 20:34:10|||||||||1
1751056470000|2025-06-27 20:34:30|||||||||1
1751056480000|2025-06-27 20:34:40|||||||||1
1751056690000|2025-06-27 20:38:10|||||||||1
1751056710000|2025-06-27 20:38:30|||||||||12
1751056740000|2025-06-27 20:39:00|||||||||2
1751056770000|2025-06-27 20:39:30|||||||||1
1751056840000|2025-06-27 20:40:40|||||||||4
1751056890000|2025-06-27 20:41:30|||||||||5
1751056990000|2025-06-27 20:43:10|||||||||1
1751057100000|2025-06-27 20:45:00|||||||||4
1751057120000|2025-06-27 20:45:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|26
1751057140000|2025-06-27 20:45:40|||||||||4
1751057160000|2025-06-27 20:46:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|15
1751057190000|2025-06-27 20:46:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|21
1751057230000|2025-06-27 20:47:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1751057260000|2025-06-27 20:47:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1751057310000|2025-06-27 20:48:30|||||||||3
1751057340000|2025-06-27 20:49:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1751057350000|2025-06-27 20:49:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1751057360000|2025-06-27 20:49:20|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|26
1751057400000|2025-06-27 20:50:00|||||||||2
1751057410000|2025-06-27 20:50:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1751057430000|2025-06-27 20:50:30|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|18
1751057450000|2025-06-27 20:50:50|||||||||12
1751057470000|2025-06-27 20:51:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1751057520000|2025-06-27 20:52:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1751057580000|2025-06-27 20:53:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751057640000|2025-06-27 20:54:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1751057650000|2025-06-27 20:54:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751057670000|2025-06-27 20:54:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1751057720000|2025-06-27 20:55:20|||||||||5
1751057760000|2025-06-27 20:56:00|||||||||2
1751057820000|2025-06-27 20:57:00|||||||||8
1751057840000|2025-06-27 20:57:20|||||||||2
1751057880000|2025-06-27 20:58:00|||||||||2
1751057900000|2025-06-27 20:58:20|||||||||5
1751057950000|2025-06-27 20:59:10|||||||||4
1751057970000|2025-06-27 20:59:30|||||||||48
1751057990000|2025-06-27 20:59:50|||||||||46
1751234460000|2025-06-29 22:01:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751234480000|2025-06-29 22:01:20|||||||||1
1751234490000|2025-06-29 22:01:30|||||||||1
1751234520000|2025-06-29 22:02:00|||||||||1
1751234550000|2025-06-29 22:02:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|63
1751234700000|2025-06-29 22:05:00|||||||||2
1751234720000|2025-06-29 22:05:20|||||||||1
1751234760000|2025-06-29 22:06:00|||||||||1
1751234770000|2025-06-29 22:06:10|||||||||1
1751234780000|2025-06-29 22:06:20|||||||||1
1751234840000|2025-06-29 22:07:20|||||||||2
1751234850000|2025-06-29 22:07:30|||||||||1
1751234920000|2025-06-29 22:08:40|||||||||2
1751234930000|2025-06-29 22:08:50|||||||||1
1751234940000|2025-06-29 22:09:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1751234950000|2025-06-29 22:09:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|6
1751234980000|2025-06-29 22:09:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1751235040000|2025-06-29 22:10:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1751235060000|2025-06-29 22:11:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751235370000|2025-06-29 22:16:10|||||||||1
1751235390000|2025-06-29 22:16:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1751235460000|2025-06-29 22:17:40|||||||||31
1751236020000|2025-06-29 22:27:00|||||||||1
1751236030000|2025-06-29 22:27:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|11
1751236060000|2025-06-29 22:27:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751236070000|2025-06-29 22:27:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1751236100000|2025-06-29 22:28:20|||||||||1
1751236110000|2025-06-29 22:28:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751236140000|2025-06-29 22:29:00|||||||||1
1751236190000|2025-06-29 22:29:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751236200000|2025-06-29 22:30:00|||||||||1
1751236960000|2025-06-29 22:42:40|||||||||1
1751237670000|2025-06-29 22:54:30|||||||||5
1751237710000|2025-06-29 22:55:10|||||||||53
1751237720000|2025-06-29 22:55:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|28
1751237800000|2025-06-29 22:56:40|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|5
1751238270000|2025-06-29 23:04:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|35
1751238310000|2025-06-29 23:05:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1751238330000|2025-06-29 23:05:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1751238410000|2025-06-29 23:06:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1751238420000|2025-06-29 23:07:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1751238570000|2025-06-29 23:09:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751238590000|2025-06-29 23:09:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751238620000|2025-06-29 23:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1751238630000|2025-06-29 23:10:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751238770000|2025-06-29 23:12:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751238820000|2025-06-29 23:13:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1751239060000|2025-06-29 23:17:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751239360000|2025-06-29 23:22:40|||||||||3
1751239400000|2025-06-29 23:23:20|||||||||1
1751239650000|2025-06-29 23:27:30|||||||||1
1751240050000|2025-06-29 23:34:10|||||||||4
1751240100000|2025-06-29 23:35:00|||||||||1
1751240130000|2025-06-29 23:35:30|||||||||4
1751240240000|2025-06-29 23:37:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1751240260000|2025-06-29 23:37:40|||||||||18
1751240520000|2025-06-29 23:42:00|||||||||17
1751240760000|2025-06-29 23:46:00|||||||||15
1751240780000|2025-06-29 23:46:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751240800000|2025-06-29 23:46:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1751240810000|2025-06-29 23:46:50|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|0
1751241000000|2025-06-29 23:50:00|||||||||5
1751241090000|2025-06-29 23:51:30|||||||||1
1751241570000|2025-06-29 23:59:30|||||||||1
1751241600000|2025-06-30 00:00:00|||||||||3
1751241610000|2025-06-30 00:00:10|||||||||1
1751241620000|2025-06-30 00:00:20|||||||||3
1751241680000|2025-06-30 00:01:20|||||||||1
1751241880000|2025-06-30 00:04:40|||||||||3
1751241890000|2025-06-30 00:04:50|||||||||1
1751241960000|2025-06-30 00:06:00|||||||||1
1751242020000|2025-06-30 00:07:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|30
1751242040000|2025-06-30 00:07:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1751242050000|2025-06-30 00:07:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751242060000|2025-06-30 00:07:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751242070000|2025-06-30 00:07:50|||||||||1
1751242130000|2025-06-30 00:08:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|2
1751242160000|2025-06-30 00:09:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751242220000|2025-06-30 00:10:20|||||||||1
1751242240000|2025-06-30 00:10:40|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|3
1751242250000|2025-06-30 00:10:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|4
1751242260000|2025-06-30 00:11:00|||||||||1
1751242270000|2025-06-30 00:11:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|27
1751242310000|2025-06-30 00:11:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751242320000|2025-06-30 00:12:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751242450000|2025-06-30 00:14:10|||||||||26
1751242470000|2025-06-30 00:14:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1751242510000|2025-06-30 00:15:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1751242540000|2025-06-30 00:15:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|10
1751242560000|2025-06-30 00:16:00|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|3
1751242610000|2025-06-30 00:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751242630000|2025-06-30 00:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751242650000|2025-06-30 00:17:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751242680000|2025-06-30 00:18:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751242710000|2025-06-30 00:18:30|19.41|19.25|19.38|19.22|19.42|19.26|19.38|19.22|7
1751242870000|2025-06-30 00:21:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751243150000|2025-06-30 00:25:50|||||||||1
1751243330000|2025-06-30 00:28:50|||||||||1
1751243390000|2025-06-30 00:29:50|||||||||2
1751243680000|2025-06-30 00:34:40|||||||||3
1751244010000|2025-06-30 00:40:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|58
1751244100000|2025-06-30 00:41:40|||||||||3
1751244900000|2025-06-30 00:55:00|||||||||1
1751245310000|2025-06-30 01:01:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|45
1751245530000|2025-06-30 01:05:30|||||||||1
1751246360000|2025-06-30 01:19:20|||||||||1
1751246410000|2025-06-30 01:20:10|||||||||7
1751246660000|2025-06-30 01:24:20|||||||||2
1751246730000|2025-06-30 01:25:30|||||||||1
1751246790000|2025-06-30 01:26:30|||||||||1
1751246970000|2025-06-30 01:29:30|||||||||15
1751247110000|2025-06-30 01:31:50|||||||||1
1751247590000|2025-06-30 01:39:50|||||||||2
1751248150000|2025-06-30 01:49:10|||||||||1
1751248300000|2025-06-30 01:51:40|||||||||3
1751248440000|2025-06-30 01:54:00|||||||||3
1751248700000|2025-06-30 01:58:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|71
1751249010000|2025-06-30 02:03:30|||||||||9
1751249380000|2025-06-30 02:09:40|||||||||1
1751249620000|2025-06-30 02:13:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1751249720000|2025-06-30 02:15:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1751250280000|2025-06-30 02:24:40|||||||||2
1751250600000|2025-06-30 02:30:00|||||||||6
1751250680000|2025-06-30 02:31:20|||||||||1
1751250890000|2025-06-30 02:34:50|||||||||1
1751251210000|2025-06-30 02:40:10|||||||||1
1751252550000|2025-06-30 03:02:30|||||||||1
1751252610000|2025-06-30 03:03:30|||||||||1
1751252660000|2025-06-30 03:04:20|||||||||7
1751252700000|2025-06-30 03:05:00|||||||||9
1751253490000|2025-06-30 03:18:10|||||||||1
1751255680000|2025-06-30 03:54:40|||||||||3
1751256050000|2025-06-30 04:00:50|||||||||3
1751256070000|2025-06-30 04:01:10|||||||||3
1751256080000|2025-06-30 04:01:20|||||||||60
1751256090000|2025-06-30 04:01:30|||||||||57
1751256100000|2025-06-30 04:01:40|||||||||5
1751256110000|2025-06-30 04:01:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|115
1751256120000|2025-06-30 04:02:00|||||||||1
1751256200000|2025-06-30 04:03:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|2
1751256250000|2025-06-30 04:04:10|||||||||4
1751256260000|2025-06-30 04:04:20|||||||||4
1751256270000|2025-06-30 04:04:30|||||||||3
1751256280000|2025-06-30 04:04:40|||||||||3
1751256290000|2025-06-30 04:04:50|||||||||3
1751256380000|2025-06-30 04:06:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|17
1751256650000|2025-06-30 04:10:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751256690000|2025-06-30 04:11:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751256830000|2025-06-30 04:13:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751256850000|2025-06-30 04:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751256870000|2025-06-30 04:14:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751256990000|2025-06-30 04:16:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1751257060000|2025-06-30 04:17:40|||||||||2
1751257380000|2025-06-30 04:23:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751257510000|2025-06-30 04:25:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751257540000|2025-06-30 04:25:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1751257870000|2025-06-30 04:31:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1751257980000|2025-06-30 04:33:00|||||||||1
1751258010000|2025-06-30 04:33:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1751258030000|2025-06-30 04:33:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|18
1751258040000|2025-06-30 04:34:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|7
1751258100000|2025-06-30 04:35:00|||||||||9
1751258370000|2025-06-30 04:39:30|||||||||8
1751258450000|2025-06-30 04:40:50|||||||||1
1751258630000|2025-06-30 04:43:50|||||||||1
1751259070000|2025-06-30 04:51:10|||||||||6
1751259230000|2025-06-30 04:53:50|||||||||1
1751259500000|2025-06-30 04:58:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|17
1751259540000|2025-06-30 04:59:00|||||||||1
1751259660000|2025-06-30 05:01:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|3
1751259910000|2025-06-30 05:05:10|||||||||1
1751259960000|2025-06-30 05:06:00|||||||||1
1751259990000|2025-06-30 05:06:30|||||||||3
1751260100000|2025-06-30 05:08:20|||||||||1
1751260190000|2025-06-30 05:09:50|||||||||1
1751260370000|2025-06-30 05:12:50|||||||||1
1751260780000|2025-06-30 05:19:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751261100000|2025-06-30 05:25:00|||||||||2
1751261260000|2025-06-30 05:27:40|||||||||1
1751261270000|2025-06-30 05:27:50|||||||||11
1751261650000|2025-06-30 05:34:10|||||||||1
1751262030000|2025-06-30 05:40:30|||||||||2
1751262110000|2025-06-30 05:41:50|||||||||4
1751262330000|2025-06-30 05:45:30|||||||||1
1751262430000|2025-06-30 05:47:10|||||||||29
1751262440000|2025-06-30 05:47:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1751262450000|2025-06-30 05:47:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1751262600000|2025-06-30 05:50:00|||||||||1
1751262620000|2025-06-30 05:50:20|||||||||79
1751262700000|2025-06-30 05:51:40|||||||||2
1751263740000|2025-06-30 06:09:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|20
1751263810000|2025-06-30 06:10:10|||||||||1
1751263870000|2025-06-30 06:11:10|||||||||1
1751263900000|2025-06-30 06:11:40|||||||||1
1751263960000|2025-06-30 06:12:40|||||||||1
1751264050000|2025-06-30 06:14:10|||||||||1
1751264260000|2025-06-30 06:17:40|||||||||1
1751264320000|2025-06-30 06:18:40|||||||||1
1751264460000|2025-06-30 06:21:00|||||||||5
1751264520000|2025-06-30 06:22:00|||||||||4
1751264560000|2025-06-30 06:22:40|||||||||11
1751264630000|2025-06-30 06:23:50|||||||||2
1751264670000|2025-06-30 06:24:30|||||||||3
1751264710000|2025-06-30 06:25:10|||||||||3
1751264740000|2025-06-30 06:25:40|||||||||3
1751264780000|2025-06-30 06:26:20|||||||||5
1751264830000|2025-06-30 06:27:10|||||||||4
1751264840000|2025-06-30 06:27:20|||||||||10
1751264870000|2025-06-30 06:27:50|||||||||3
1751264890000|2025-06-30 06:28:10|||||||||1
1751264920000|2025-06-30 06:28:40|||||||||1
1751264940000|2025-06-30 06:29:00|||||||||3
1751264970000|2025-06-30 06:29:30|||||||||1
1751264990000|2025-06-30 06:29:50|||||||||4
1751265000000|2025-06-30 06:30:00|||||||||1
1751265040000|2025-06-30 06:30:40|||||||||1
1751265070000|2025-06-30 06:31:10|||||||||1
1751265110000|2025-06-30 06:31:50|||||||||1
1751265160000|2025-06-30 06:32:40|||||||||1
1751265170000|2025-06-30 06:32:50|||||||||12
1751265200000|2025-06-30 06:33:20|||||||||1
1751265250000|2025-06-30 06:34:10|||||||||1
1751265310000|2025-06-30 06:35:10|||||||||1
1751265350000|2025-06-30 06:35:50|||||||||1
1751265430000|2025-06-30 06:37:10|||||||||1
1751265460000|2025-06-30 06:37:40|||||||||5
1751265500000|2025-06-30 06:38:20|||||||||1
1751265580000|2025-06-30 06:39:40|||||||||1
1751265650000|2025-06-30 06:40:50|||||||||2
1751265660000|2025-06-30 06:41:00|||||||||2
1751265670000|2025-06-30 06:41:10|||||||||1
1751265680000|2025-06-30 06:41:20|||||||||2
1751265690000|2025-06-30 06:41:30|||||||||2
1751265700000|2025-06-30 06:41:40|||||||||2
1751265720000|2025-06-30 06:42:00|||||||||3
1751265740000|2025-06-30 06:42:20|||||||||2
1751265750000|2025-06-30 06:42:30|||||||||2
1751265760000|2025-06-30 06:42:40|||||||||2
1751265770000|2025-06-30 06:42:50|||||||||1
1751265780000|2025-06-30 06:43:00|||||||||2
1751265800000|2025-06-30 06:43:20|||||||||3
1751265810000|2025-06-30 06:43:30|||||||||2
1751265830000|2025-06-30 06:43:50|||||||||2
1751265840000|2025-06-30 06:44:00|||||||||2
1751265850000|2025-06-30 06:44:10|||||||||3
1751265860000|2025-06-30 06:44:20|||||||||2
1751265880000|2025-06-30 06:44:40|||||||||2
1751265910000|2025-06-30 06:45:10|||||||||2
1751265920000|2025-06-30 06:45:20|||||||||1
1751265940000|2025-06-30 06:45:40|||||||||2
1751265960000|2025-06-30 06:46:00|||||||||2
1751265990000|2025-06-30 06:46:30|||||||||2
1751266010000|2025-06-30 06:46:50|||||||||2
1751266020000|2025-06-30 06:47:00|||||||||1
1751266040000|2025-06-30 06:47:20|||||||||1
1751266070000|2025-06-30 06:47:50|||||||||2
1751266090000|2025-06-30 06:48:10|||||||||2
1751266120000|2025-06-30 06:48:40|||||||||3
1751266150000|2025-06-30 06:49:10|||||||||2
1751266180000|2025-06-30 06:49:40|||||||||18
1751266200000|2025-06-30 06:50:00|||||||||2
1751266230000|2025-06-30 06:50:30|||||||||2
1751266270000|2025-06-30 06:51:10|||||||||1
1751266280000|2025-06-30 06:51:20|||||||||2
1751266310000|2025-06-30 06:51:50|||||||||2
1751266350000|2025-06-30 06:52:30|||||||||2
1751266400000|2025-06-30 06:53:20|||||||||2
1751266430000|2025-06-30 06:53:50|||||||||5
1751266450000|2025-06-30 06:54:10|||||||||1
1751266510000|2025-06-30 06:55:10|||||||||2
1751266540000|2025-06-30 06:55:40|||||||||4
1751266580000|2025-06-30 06:56:20|||||||||2
1751266650000|2025-06-30 06:57:30|||||||||1
1751266750000|2025-06-30 06:59:10|||||||||2
1751266910000|2025-06-30 07:01:50|||||||||3
1751266920000|2025-06-30 07:02:00|||||||||35
1751266930000|2025-06-30 07:02:10|||||||||1
1751267020000|2025-06-30 07:03:40|||||||||1
1751267030000|2025-06-30 07:03:50|||||||||5
1751267040000|2025-06-30 07:04:00|||||||||2
1751267060000|2025-06-30 07:04:20|||||||||1
1751267070000|2025-06-30 07:04:30|||||||||5
1751267110000|2025-06-30 07:05:10|||||||||4
1751267130000|2025-06-30 07:05:30|||||||||1
1751267140000|2025-06-30 07:05:40|||||||||5
1751267160000|2025-06-30 07:06:00|||||||||2
1751267170000|2025-06-30 07:06:10|||||||||2
1751267190000|2025-06-30 07:06:30|||||||||4
1751267200000|2025-06-30 07:06:40|||||||||1
1751267210000|2025-06-30 07:06:50|||||||||6
1751267220000|2025-06-30 07:07:00|||||||||1
1751267250000|2025-06-30 07:07:30|||||||||19
1751267260000|2025-06-30 07:07:40|||||||||2
1751267270000|2025-06-30 07:07:50|||||||||5
1751267280000|2025-06-30 07:08:00|||||||||1
1751267370000|2025-06-30 07:09:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|42
1751267380000|2025-06-30 07:09:40|||||||||12
1751267390000|2025-06-30 07:09:50|||||||||6
1751267400000|2025-06-30 07:10:00|||||||||2
1751267410000|2025-06-30 07:10:10|||||||||1
1751267430000|2025-06-30 07:10:30|||||||||1
1751267490000|2025-06-30 07:11:30|||||||||4
1751267510000|2025-06-30 07:11:50|||||||||1
1751267520000|2025-06-30 07:12:00|||||||||1
1751267550000|2025-06-30 07:12:30|||||||||1
1751267580000|2025-06-30 07:13:00|||||||||2
1751267630000|2025-06-30 07:13:50|||||||||1
1751267640000|2025-06-30 07:14:00|||||||||2
1751267650000|2025-06-30 07:14:10|||||||||1
1751267700000|2025-06-30 07:15:00|||||||||4
1751267740000|2025-06-30 07:15:40|||||||||1
1751267750000|2025-06-30 07:15:50|||||||||1
1751267780000|2025-06-30 07:16:20|||||||||2
1751267820000|2025-06-30 07:17:00|||||||||1
1751267850000|2025-06-30 07:17:30|||||||||5
1751267860000|2025-06-30 07:17:40|||||||||1
1751267870000|2025-06-30 07:17:50|||||||||1
1751267940000|2025-06-30 07:19:00|||||||||1
1751267970000|2025-06-30 07:19:30|||||||||1
1751268000000|2025-06-30 07:20:00|||||||||1
1751268020000|2025-06-30 07:20:20|||||||||1
1751268050000|2025-06-30 07:20:50|||||||||6
1751268100000|2025-06-30 07:21:40|||||||||34
1751268130000|2025-06-30 07:22:10|||||||||1
1751268140000|2025-06-30 07:22:20|||||||||1
1751268170000|2025-06-30 07:22:50|||||||||2
1751268180000|2025-06-30 07:23:00|||||||||3
1751268200000|2025-06-30 07:23:20|||||||||4
1751268210000|2025-06-30 07:23:30|||||||||1
1751268220000|2025-06-30 07:23:40|||||||||2
1751268230000|2025-06-30 07:23:50|||||||||2
1751268240000|2025-06-30 07:24:00|||||||||1
1751268250000|2025-06-30 07:24:10|||||||||3
1751268270000|2025-06-30 07:24:30|||||||||9
1751268280000|2025-06-30 07:24:40|||||||||1
1751268290000|2025-06-30 07:24:50|||||||||2
1751268300000|2025-06-30 07:25:00|||||||||3
1751268320000|2025-06-30 07:25:20|||||||||2
1751268340000|2025-06-30 07:25:40|||||||||2
1751268360000|2025-06-30 07:26:00|||||||||5
1751268390000|2025-06-30 07:26:30|||||||||3
1751268410000|2025-06-30 07:26:50|||||||||2
1751268420000|2025-06-30 07:27:00|||||||||5
1751268430000|2025-06-30 07:27:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1751268440000|2025-06-30 07:27:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|46
1751268450000|2025-06-30 07:27:30|||||||||2
1751268460000|2025-06-30 07:27:40|||||||||5
1751268480000|2025-06-30 07:28:00|||||||||3
1751268500000|2025-06-30 07:28:20|||||||||2
1751268520000|2025-06-30 07:28:40|||||||||3
1751268530000|2025-06-30 07:28:50|||||||||2
1751268540000|2025-06-30 07:29:00|||||||||1
1751268550000|2025-06-30 07:29:10|||||||||2
1751268570000|2025-06-30 07:29:30|||||||||1
1751268590000|2025-06-30 07:29:50|||||||||2
1751268620000|2025-06-30 07:30:20|||||||||2
1751268650000|2025-06-30 07:30:50|||||||||2
1751268660000|2025-06-30 07:31:00|||||||||38
1751268670000|2025-06-30 07:31:10|||||||||3
1751268680000|2025-06-30 07:31:20|||||||||2
1751268700000|2025-06-30 07:31:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1751268710000|2025-06-30 07:31:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1751268720000|2025-06-30 07:32:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1751268750000|2025-06-30 07:32:30|||||||||2
1751268770000|2025-06-30 07:32:50|||||||||1
1751268790000|2025-06-30 07:33:10|||||||||2
1751268800000|2025-06-30 07:33:20|||||||||2
1751268820000|2025-06-30 07:33:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1751268860000|2025-06-30 07:34:20|||||||||2
1751268890000|2025-06-30 07:34:50|||||||||1
1751268900000|2025-06-30 07:35:00|||||||||5
1751268910000|2025-06-30 07:35:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1751268940000|2025-06-30 07:35:40|||||||||2
1751269030000|2025-06-30 07:37:10|||||||||1
1751269040000|2025-06-30 07:37:20|||||||||7
1751269090000|2025-06-30 07:38:10|||||||||4
1751269170000|2025-06-30 07:39:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1751269190000|2025-06-30 07:39:50|||||||||2
1751269260000|2025-06-30 07:41:00|||||||||1
1751269270000|2025-06-30 07:41:10|||||||||20
1751269570000|2025-06-30 07:46:10|||||||||2
1751269850000|2025-06-30 07:50:50|||||||||2
1751269980000|2025-06-30 07:53:00|||||||||3
1751270240000|2025-06-30 07:57:20|||||||||2
1751270260000|2025-06-30 07:57:40|||||||||2
1751270270000|2025-06-30 07:57:50|||||||||5
1751270280000|2025-06-30 07:58:00|||||||||5
1751270300000|2025-06-30 07:58:20|||||||||2
1751270310000|2025-06-30 07:58:30|||||||||2
1751270330000|2025-06-30 07:58:50|||||||||2
1751270350000|2025-06-30 07:59:10|||||||||2
1751270360000|2025-06-30 07:59:20|||||||||2
1751270380000|2025-06-30 07:59:40|||||||||2
1751270390000|2025-06-30 07:59:50|||||||||2
1751270400000|2025-06-30 08:00:00|||||||||3
1751270420000|2025-06-30 08:00:20|||||||||1
1751270480000|2025-06-30 08:01:20|||||||||1
1751270550000|2025-06-30 08:02:30|||||||||1
1751270630000|2025-06-30 08:03:50|||||||||1
1751270660000|2025-06-30 08:04:20|||||||||1
1751270990000|2025-06-30 08:09:50|||||||||15
1751271050000|2025-06-30 08:10:50|||||||||35
1751271100000|2025-06-30 08:11:40|||||||||1
1751271120000|2025-06-30 08:12:00|||||||||1
1751271240000|2025-06-30 08:14:00|||||||||2
1751271700000|2025-06-30 08:21:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1751271800000|2025-06-30 08:23:20|||||||||2
1751271880000|2025-06-30 08:24:40|||||||||3
1751272050000|2025-06-30 08:27:30|||||||||1
1751272330000|2025-06-30 08:32:10|||||||||2
1751272340000|2025-06-30 08:32:20|||||||||1
1751272370000|2025-06-30 08:32:50|||||||||1
1751272470000|2025-06-30 08:34:30|||||||||3
1751272520000|2025-06-30 08:35:20|||||||||1
1751272570000|2025-06-30 08:36:10|||||||||1
1751272770000|2025-06-30 08:39:30|||||||||4
1751272860000|2025-06-30 08:41:00|||||||||1
1751273130000|2025-06-30 08:45:30|||||||||3
1751273280000|2025-06-30 08:48:00|||||||||1
1751273420000|2025-06-30 08:50:20|||||||||1
1751273480000|2025-06-30 08:51:20|||||||||1
1751274520000|2025-06-30 09:08:40|||||||||1
1751274800000|2025-06-30 09:13:20|||||||||4
1751274920000|2025-06-30 09:15:20|||||||||1
1751274980000|2025-06-30 09:16:20|||||||||1
1751275270000|2025-06-30 09:21:10|||||||||1
1751276230000|2025-06-30 09:37:10|||||||||1
1751277070000|2025-06-30 09:51:10|||||||||2
1751277080000|2025-06-30 09:51:20|||||||||9
1751277220000|2025-06-30 09:53:40|||||||||5
1751277230000|2025-06-30 09:53:50|||||||||5
1751277690000|2025-06-30 10:01:30|||||||||2
1751277700000|2025-06-30 10:01:40|||||||||1
1751277720000|2025-06-30 10:02:00|||||||||1
1751277730000|2025-06-30 10:02:10|||||||||1
1751277900000|2025-06-30 10:05:00|||||||||1
1751278660000|2025-06-30 10:17:40|||||||||1
1751279020000|2025-06-30 10:23:40|||||||||4
1751279120000|2025-06-30 10:25:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|174
1751279160000|2025-06-30 10:26:00|||||||||3
1751279210000|2025-06-30 10:26:50|||||||||2
1751279290000|2025-06-30 10:28:10|||||||||37
1751279300000|2025-06-30 10:28:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|28
1751279310000|2025-06-30 10:28:30|||||||||10
1751279370000|2025-06-30 10:29:30|||||||||10
1751279380000|2025-06-30 10:29:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|14
1751279480000|2025-06-30 10:31:20|||||||||1
1751279530000|2025-06-30 10:32:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1751279580000|2025-06-30 10:33:00|||||||||2
1751279760000|2025-06-30 10:36:00|||||||||1
1751279780000|2025-06-30 10:36:20|||||||||1
1751280040000|2025-06-30 10:40:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1751281330000|2025-06-30 11:02:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|33
1751281750000|2025-06-30 11:09:10|||||||||6
1751281780000|2025-06-30 11:09:40|||||||||2
1751281990000|2025-06-30 11:13:10|||||||||1
1751282020000|2025-06-30 11:13:40|||||||||2
1751282080000|2025-06-30 11:14:40|||||||||1
1751282800000|2025-06-30 11:26:40|||||||||1
1751282820000|2025-06-30 11:27:00|||||||||1
1751283000000|2025-06-30 11:30:00|||||||||1
1751283020000|2025-06-30 11:30:20|||||||||116
1751283140000|2025-06-30 11:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1751283150000|2025-06-30 11:32:30|||||||||1
1751283160000|2025-06-30 11:32:40|||||||||2
1751283170000|2025-06-30 11:32:50|||||||||1
1751283180000|2025-06-30 11:33:00|||||||||1
1751283290000|2025-06-30 11:34:50|||||||||1
1751283310000|2025-06-30 11:35:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1751283410000|2025-06-30 11:36:50|||||||||4
1751283530000|2025-06-30 11:38:50|||||||||1
1751283540000|2025-06-30 11:39:00|||||||||9
1751283590000|2025-06-30 11:39:50|||||||||1
1751283630000|2025-06-30 11:40:30|||||||||1
1751283800000|2025-06-30 11:43:20|||||||||2
1751283920000|2025-06-30 11:45:20|||||||||1
1751283960000|2025-06-30 11:46:00|||||||||1
1751284050000|2025-06-30 11:47:30|||||||||2
1751284100000|2025-06-30 11:48:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|157
1751284170000|2025-06-30 11:49:30|||||||||2
1751284350000|2025-06-30 11:52:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|51
1751284440000|2025-06-30 11:54:00|||||||||2
1751284460000|2025-06-30 11:54:20|||||||||1
1751284550000|2025-06-30 11:55:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1751284630000|2025-06-30 11:57:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1751284640000|2025-06-30 11:57:20|||||||||1
1751284650000|2025-06-30 11:57:30|||||||||1
1751284660000|2025-06-30 11:57:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1751284730000|2025-06-30 11:58:50|||||||||1
1751284930000|2025-06-30 12:02:10|||||||||1
1751284950000|2025-06-30 12:02:30|||||||||3
1751284960000|2025-06-30 12:02:40|||||||||2
1751284970000|2025-06-30 12:02:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|46
1751284980000|2025-06-30 12:03:00|||||||||5
1751284990000|2025-06-30 12:03:10|||||||||3
1751285050000|2025-06-30 12:04:10|||||||||2
1751285060000|2025-06-30 12:04:20|||||||||2
1751285080000|2025-06-30 12:04:40|||||||||2
1751285100000|2025-06-30 12:05:00|||||||||2
1751285130000|2025-06-30 12:05:30|||||||||2
1751285180000|2025-06-30 12:06:20|||||||||2
1751285230000|2025-06-30 12:07:10|||||||||2
1751285300000|2025-06-30 12:08:20|||||||||2
1751285410000|2025-06-30 12:10:10|||||||||1
1751285430000|2025-06-30 12:10:30|||||||||1
1751285630000|2025-06-30 12:13:50|||||||||2
1751285670000|2025-06-30 12:14:30|||||||||3
1751285840000|2025-06-30 12:17:20|||||||||4
1751285870000|2025-06-30 12:17:50|||||||||7
1751285910000|2025-06-30 12:18:30|||||||||1
1751285950000|2025-06-30 12:19:10|||||||||2
1751286120000|2025-06-30 12:22:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|26
1751286210000|2025-06-30 12:23:30|||||||||9
1751286340000|2025-06-30 12:25:40|||||||||4
1751286360000|2025-06-30 12:26:00|||||||||4
1751286390000|2025-06-30 12:26:30|||||||||2
1751286420000|2025-06-30 12:27:00|||||||||13
1751286430000|2025-06-30 12:27:10|||||||||1
1751286480000|2025-06-30 12:28:00|||||||||1
1751286610000|2025-06-30 12:30:10|||||||||8
1751286660000|2025-06-30 12:31:00|||||||||2
1751286720000|2025-06-30 12:32:00|||||||||14
1751286780000|2025-06-30 12:33:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|4
1751286800000|2025-06-30 12:33:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1751286860000|2025-06-30 12:34:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1751286910000|2025-06-30 12:35:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|28
1751286940000|2025-06-30 12:35:40|||||||||1
1751286960000|2025-06-30 12:36:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1751286980000|2025-06-30 12:36:20|||||||||3
1751286990000|2025-06-30 12:36:30|||||||||1
1751287010000|2025-06-30 12:36:50|||||||||1
1751287030000|2025-06-30 12:37:10|||||||||1
1751287140000|2025-06-30 12:39:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|12
1751287270000|2025-06-30 12:41:10|||||||||1
1751287300000|2025-06-30 12:41:40|||||||||9
1751287330000|2025-06-30 12:42:10|||||||||1
1751287370000|2025-06-30 12:42:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|45
1751287410000|2025-06-30 12:43:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1751287460000|2025-06-30 12:44:20|||||||||1
1751287480000|2025-06-30 12:44:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|9
1751287500000|2025-06-30 12:45:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1751287510000|2025-06-30 12:45:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1751287520000|2025-06-30 12:45:20|||||||||2
1751287560000|2025-06-30 12:46:00|||||||||3
1751287570000|2025-06-30 12:46:10|||||||||1
1751287590000|2025-06-30 12:46:30|||||||||1
1751287600000|2025-06-30 12:46:40|||||||||1
1751287690000|2025-06-30 12:48:10|||||||||7
1751287710000|2025-06-30 12:48:30|||||||||2
1751287890000|2025-06-30 12:51:30|||||||||1
1751288050000|2025-06-30 12:54:10|||||||||24
1751288070000|2025-06-30 12:54:30|||||||||7
1751288110000|2025-06-30 12:55:10|||||||||4
1751288210000|2025-06-30 12:56:50|||||||||1
1751288250000|2025-06-30 12:57:30|||||||||1
1751288300000|2025-06-30 12:58:20|||||||||20
1751288330000|2025-06-30 12:58:50|||||||||25
1751288400000|2025-06-30 13:00:00|||||||||2
1751288440000|2025-06-30 13:00:40|||||||||3
1751288460000|2025-06-30 13:01:00|||||||||1
1751288500000|2025-06-30 13:01:40|||||||||14
1751288530000|2025-06-30 13:02:10|||||||||2
1751288550000|2025-06-30 13:02:30|||||||||1
1751288690000|2025-06-30 13:04:50|||||||||1
1751288830000|2025-06-30 13:07:10|||||||||1
1751288990000|2025-06-30 13:09:50|||||||||1
1751289100000|2025-06-30 13:11:40|||||||||2
1751289130000|2025-06-30 13:12:10|||||||||1
1751289170000|2025-06-30 13:12:50|||||||||1
1751289230000|2025-06-30 13:13:50|||||||||2
1751289330000|2025-06-30 13:15:30|||||||||2
1751289340000|2025-06-30 13:15:40|||||||||1
1751289350000|2025-06-30 13:15:50|||||||||1
1751289490000|2025-06-30 13:18:10|||||||||1
1751289620000|2025-06-30 13:20:20|||||||||17
1751289630000|2025-06-30 13:20:30|||||||||1
1751289660000|2025-06-30 13:21:00|||||||||2
1751289700000|2025-06-30 13:21:40|||||||||1
1751289730000|2025-06-30 13:22:10|||||||||1
1751289810000|2025-06-30 13:23:30|||||||||1
1751289840000|2025-06-30 13:24:00|||||||||5
1751289870000|2025-06-30 13:24:30|||||||||2
1751289930000|2025-06-30 13:25:30|||||||||4
1751289950000|2025-06-30 13:25:50|||||||||5
1751289970000|2025-06-30 13:26:10|||||||||1
1751290050000|2025-06-30 13:27:30|||||||||1
1751290060000|2025-06-30 13:27:40|||||||||1
1751290080000|2025-06-30 13:28:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751290170000|2025-06-30 13:29:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1751290190000|2025-06-30 13:29:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|23
1751290200000|2025-06-30 13:30:00|||||||||28
1751290210000|2025-06-30 13:30:10|||||||||19
1751290220000|2025-06-30 13:30:20|||||||||12
1751290230000|2025-06-30 13:30:30|||||||||49
1751290240000|2025-06-30 13:30:40|||||||||31
1751290250000|2025-06-30 13:30:50|||||||||15
1751290260000|2025-06-30 13:31:00|||||||||23
1751290280000|2025-06-30 13:31:20|||||||||6
1751290290000|2025-06-30 13:31:30|||||||||21
1751290300000|2025-06-30 13:31:40|||||||||7
1751290320000|2025-06-30 13:32:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|114
1751290330000|2025-06-30 13:32:10|||||||||8
1751290340000|2025-06-30 13:32:20|||||||||1
1751290350000|2025-06-30 13:32:30|||||||||5
1751290360000|2025-06-30 13:32:40|||||||||11
1751290370000|2025-06-30 13:32:50|||||||||15
1751290380000|2025-06-30 13:33:00|||||||||18
1751290390000|2025-06-30 13:33:10|||||||||20
1751290400000|2025-06-30 13:33:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1751290410000|2025-06-30 13:33:30|||||||||14
1751290420000|2025-06-30 13:33:40|||||||||30
1751290430000|2025-06-30 13:33:50|||||||||22
1751290440000|2025-06-30 13:34:00|||||||||15
1751290450000|2025-06-30 13:34:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|50
1751290460000|2025-06-30 13:34:20|||||||||18
1751290470000|2025-06-30 13:34:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1751290480000|2025-06-30 13:34:40|||||||||18
1751290490000|2025-06-30 13:34:50|||||||||10
1751290500000|2025-06-30 13:35:00|||||||||55
1751290510000|2025-06-30 13:35:10|||||||||26
1751290520000|2025-06-30 13:35:20|||||||||2
1751290530000|2025-06-30 13:35:30|||||||||10
1751290540000|2025-06-30 13:35:40|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|62
1751290550000|2025-06-30 13:35:50|||||||||2
1751290560000|2025-06-30 13:36:00|||||||||13
1751290570000|2025-06-30 13:36:10|||||||||2
1751290580000|2025-06-30 13:36:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|29
1751290610000|2025-06-30 13:36:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|93
1751290630000|2025-06-30 13:37:10|||||||||2
1751290640000|2025-06-30 13:37:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|39
1751290650000|2025-06-30 13:37:30|||||||||6
1751290660000|2025-06-30 13:37:40|||||||||6
1751290690000|2025-06-30 13:38:10|||||||||1
1751290700000|2025-06-30 13:38:20|||||||||1
1751290720000|2025-06-30 13:38:40|||||||||32
1751290730000|2025-06-30 13:38:50|||||||||5
1751290740000|2025-06-30 13:39:00|||||||||2
1751290750000|2025-06-30 13:39:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|73
1751290760000|2025-06-30 13:39:20|||||||||1
1751290770000|2025-06-30 13:39:30|||||||||1
1751290780000|2025-06-30 13:39:40|||||||||1
1751290790000|2025-06-30 13:39:50|||||||||3
1751290800000|2025-06-30 13:40:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1751290810000|2025-06-30 13:40:10|||||||||2
1751290830000|2025-06-30 13:40:30|||||||||2
1751290840000|2025-06-30 13:40:40|||||||||23
1751290850000|2025-06-30 13:40:50|||||||||1
1751290860000|2025-06-30 13:41:00|||||||||2
1751290870000|2025-06-30 13:41:10|||||||||12
1751290880000|2025-06-30 13:41:20|||||||||2
1751290890000|2025-06-30 13:41:30|||||||||2
1751290900000|2025-06-30 13:41:40|||||||||2
1751290910000|2025-06-30 13:41:50|||||||||1
1751290920000|2025-06-30 13:42:00|||||||||4
1751290930000|2025-06-30 13:42:10|||||||||1
1751290940000|2025-06-30 13:42:20|||||||||3
1751290950000|2025-06-30 13:42:30|||||||||3
1751290960000|2025-06-30 13:42:40|||||||||2
1751290970000|2025-06-30 13:42:50|||||||||2
1751290980000|2025-06-30 13:43:00|||||||||3
1751290990000|2025-06-30 13:43:10|||||||||1
1751291000000|2025-06-30 13:43:20|||||||||29
1751291010000|2025-06-30 13:43:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|9
1751291020000|2025-06-30 13:43:40|||||||||3
1751291030000|2025-06-30 13:43:50|||||||||3
1751291040000|2025-06-30 13:44:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|26
1751291060000|2025-06-30 13:44:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|92
1751291070000|2025-06-30 13:44:30|||||||||2
1751291080000|2025-06-30 13:44:40|||||||||3
1751291090000|2025-06-30 13:44:50|||||||||1
1751291100000|2025-06-30 13:45:00|||||||||4
1751291110000|2025-06-30 13:45:10|||||||||4
1751291120000|2025-06-30 13:45:20|||||||||4
1751291130000|2025-06-30 13:45:30|||||||||4
1751291140000|2025-06-30 13:45:40|||||||||7
1751291150000|2025-06-30 13:45:50|||||||||1
1751291160000|2025-06-30 13:46:00|||||||||7
1751291170000|2025-06-30 13:46:10|||||||||13
1751291180000|2025-06-30 13:46:20|||||||||3
1751291190000|2025-06-30 13:46:30|||||||||2
1751291200000|2025-06-30 13:46:40|||||||||22
1751291210000|2025-06-30 13:46:50|||||||||9
1751291220000|2025-06-30 13:47:00|||||||||2
1751291230000|2025-06-30 13:47:10|||||||||1
1751291240000|2025-06-30 13:47:20|||||||||1
1751291250000|2025-06-30 13:47:30|||||||||4
1751291260000|2025-06-30 13:47:40|||||||||9
1751291270000|2025-06-30 13:47:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|29
1751291280000|2025-06-30 13:48:00|||||||||45
1751291290000|2025-06-30 13:48:10|||||||||10
1751291300000|2025-06-30 13:48:20|||||||||2
1751291310000|2025-06-30 13:48:30|||||||||2
1751291320000|2025-06-30 13:48:40|||||||||3
1751291330000|2025-06-30 13:48:50|||||||||2
1751291340000|2025-06-30 13:49:00|||||||||11
1751291370000|2025-06-30 13:49:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|90
1751291380000|2025-06-30 13:49:40|||||||||6
1751291390000|2025-06-30 13:49:50|||||||||1
1751291400000|2025-06-30 13:50:00|||||||||18
1751291410000|2025-06-30 13:50:10|||||||||1
1751291420000|2025-06-30 13:50:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|46
1751291430000|2025-06-30 13:50:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|62
1751291440000|2025-06-30 13:50:40|||||||||101
1751291450000|2025-06-30 13:50:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1751291460000|2025-06-30 13:51:00|||||||||9
1751291470000|2025-06-30 13:51:10|||||||||52
1751291480000|2025-06-30 13:51:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1751291490000|2025-06-30 13:51:30|||||||||13
1751291500000|2025-06-30 13:51:40|||||||||84
1751291510000|2025-06-30 13:51:50|||||||||14
1751291520000|2025-06-30 13:52:00|||||||||7
1751291530000|2025-06-30 13:52:10|||||||||15
1751291560000|2025-06-30 13:52:40|||||||||8
1751291570000|2025-06-30 13:52:50|||||||||100
1751291610000|2025-06-30 13:53:30|||||||||20
1751291620000|2025-06-30 13:53:40|||||||||28
1751291630000|2025-06-30 13:53:50|||||||||7
1751291640000|2025-06-30 13:54:00|||||||||10
1751291650000|2025-06-30 13:54:10|||||||||23
1751291660000|2025-06-30 13:54:20|||||||||45
1751291690000|2025-06-30 13:54:50|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|13
1751291700000|2025-06-30 13:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|49
1751291740000|2025-06-30 13:55:40|||||||||48
1751291750000|2025-06-30 13:55:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|152
1751291780000|2025-06-30 13:56:20|||||||||1
1751291790000|2025-06-30 13:56:30|||||||||4
1751291800000|2025-06-30 13:56:40|||||||||99
1751291820000|2025-06-30 13:57:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|43
1751291830000|2025-06-30 13:57:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|6
1751291840000|2025-06-30 13:57:20|||||||||5
1751291850000|2025-06-30 13:57:30|||||||||21
1751291860000|2025-06-30 13:57:40|||||||||5
1751291870000|2025-06-30 13:57:50|||||||||5
1751291880000|2025-06-30 13:58:00|||||||||14
1751291910000|2025-06-30 13:58:30|||||||||31
1751291930000|2025-06-30 13:58:50|||||||||27
1751291940000|2025-06-30 13:59:00|||||||||2
1751291960000|2025-06-30 13:59:20|||||||||2
1751291990000|2025-06-30 13:59:50|||||||||2
1751292000000|2025-06-30 14:00:00|||||||||14
1751292010000|2025-06-30 14:00:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|67
1751292020000|2025-06-30 14:00:20|||||||||3
1751292030000|2025-06-30 14:00:30|||||||||4
1751292040000|2025-06-30 14:00:40|||||||||7
1751292060000|2025-06-30 14:01:00|||||||||28
1751292070000|2025-06-30 14:01:10|||||||||1
1751292080000|2025-06-30 14:01:20|||||||||17
1751292090000|2025-06-30 14:01:30|||||||||4
1751292100000|2025-06-30 14:01:40|||||||||11
1751292110000|2025-06-30 14:01:50|||||||||25
1751292120000|2025-06-30 14:02:00|||||||||14
1751292130000|2025-06-30 14:02:10|||||||||37
1751292140000|2025-06-30 14:02:20|||||||||1
1751292150000|2025-06-30 14:02:30|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|84
1751292160000|2025-06-30 14:02:40|||||||||1
1751292170000|2025-06-30 14:02:50|||||||||15
1751292180000|2025-06-30 14:03:00|||||||||25
1751292190000|2025-06-30 14:03:10|||||||||1
1751292200000|2025-06-30 14:03:20|||||||||25
1751292210000|2025-06-30 14:03:30|||||||||2
1751292220000|2025-06-30 14:03:40|||||||||22
1751292230000|2025-06-30 14:03:50|||||||||1
1751292240000|2025-06-30 14:04:00|||||||||3
1751292260000|2025-06-30 14:04:20|||||||||23
1751292270000|2025-06-30 14:04:30|||||||||10
1751292280000|2025-06-30 14:04:40|||||||||2
1751292290000|2025-06-30 14:04:50|||||||||13
1751292300000|2025-06-30 14:05:00|||||||||1
1751292310000|2025-06-30 14:05:10|||||||||1
1751292330000|2025-06-30 14:05:30|||||||||1
1751292340000|2025-06-30 14:05:40|||||||||7
1751292360000|2025-06-30 14:06:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|15
1751292370000|2025-06-30 14:06:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1751292380000|2025-06-30 14:06:20|||||||||1
1751292390000|2025-06-30 14:06:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|45
1751292420000|2025-06-30 14:07:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1751292430000|2025-06-30 14:07:10|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|10
1751292450000|2025-06-30 14:07:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1751292460000|2025-06-30 14:07:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|30
1751292470000|2025-06-30 14:07:50|||||||||7
1751292480000|2025-06-30 14:08:00|||||||||3
1751292500000|2025-06-30 14:08:20|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|159
1751292510000|2025-06-30 14:08:30|||||||||32
1751292520000|2025-06-30 14:08:40|||||||||12
1751292540000|2025-06-30 14:09:00|||||||||3
1751292550000|2025-06-30 14:09:10|||||||||11
1751292560000|2025-06-30 14:09:20|||||||||22
1751292570000|2025-06-30 14:09:30|||||||||1
1751292580000|2025-06-30 14:09:40|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|38
1751292600000|2025-06-30 14:10:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|47
1751292610000|2025-06-30 14:10:10|||||||||7
1751292630000|2025-06-30 14:10:30|||||||||1
1751292650000|2025-06-30 14:10:50|||||||||7
1751292660000|2025-06-30 14:11:00|||||||||1
1751292670000|2025-06-30 14:11:10|||||||||16
1751292680000|2025-06-30 14:11:20|||||||||51
1751292690000|2025-06-30 14:11:30|||||||||3
1751292710000|2025-06-30 14:11:50|||||||||7
1751292720000|2025-06-30 14:12:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|37
1751292730000|2025-06-30 14:12:10|||||||||34
1751292740000|2025-06-30 14:12:20|||||||||1
1751292750000|2025-06-30 14:12:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1751292770000|2025-06-30 14:12:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1751292780000|2025-06-30 14:13:00|||||||||1
1751292790000|2025-06-30 14:13:10|||||||||1
1751292810000|2025-06-30 14:13:30|||||||||1
1751292830000|2025-06-30 14:13:50|||||||||8
1751292840000|2025-06-30 14:14:00|||||||||3
1751292850000|2025-06-30 14:14:10|||||||||8
1751292870000|2025-06-30 14:14:30|||||||||2
1751292890000|2025-06-30 14:14:50|||||||||1
1751292900000|2025-06-30 14:15:00|||||||||8
1751292920000|2025-06-30 14:15:20|||||||||13
1751292930000|2025-06-30 14:15:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1751292940000|2025-06-30 14:15:40|||||||||2
1751292950000|2025-06-30 14:15:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1751292960000|2025-06-30 14:16:00|||||||||6
1751292990000|2025-06-30 14:16:30|||||||||43
1751293000000|2025-06-30 14:16:40|||||||||8
1751293010000|2025-06-30 14:16:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1751293020000|2025-06-30 14:17:00|||||||||6
1751293030000|2025-06-30 14:17:10|||||||||1
1751293050000|2025-06-30 14:17:30|||||||||18
1751293060000|2025-06-30 14:17:40|||||||||25
1751293070000|2025-06-30 14:17:50|||||||||21
1751293080000|2025-06-30 14:18:00|||||||||2
1751293090000|2025-06-30 14:18:10|||||||||21
1751293110000|2025-06-30 14:18:30|||||||||1
1751293120000|2025-06-30 14:18:40|||||||||2
1751293140000|2025-06-30 14:19:00|||||||||3
1751293150000|2025-06-30 14:19:10|||||||||7
1751293170000|2025-06-30 14:19:30|||||||||16
1751293180000|2025-06-30 14:19:40|||||||||1
1751293190000|2025-06-30 14:19:50|||||||||1
1751293210000|2025-06-30 14:20:10|||||||||9
1751293220000|2025-06-30 14:20:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1751293230000|2025-06-30 14:20:30|||||||||2
1751293240000|2025-06-30 14:20:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|46
1751293250000|2025-06-30 14:20:50|||||||||2
1751293260000|2025-06-30 14:21:00|||||||||26
1751293270000|2025-06-30 14:21:10|||||||||1
1751293280000|2025-06-30 14:21:20|||||||||1
1751293290000|2025-06-30 14:21:30|||||||||3
1751293300000|2025-06-30 14:21:40|||||||||24
1751293310000|2025-06-30 14:21:50|||||||||1
1751293320000|2025-06-30 14:22:00|||||||||1
1751293330000|2025-06-30 14:22:10|||||||||10
1751293340000|2025-06-30 14:22:20|||||||||126
1751293350000|2025-06-30 14:22:30|||||||||1
1751293360000|2025-06-30 14:22:40|||||||||2
1751293370000|2025-06-30 14:22:50|||||||||82
1751293390000|2025-06-30 14:23:10|||||||||2
1751293400000|2025-06-30 14:23:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|56
1751293410000|2025-06-30 14:23:30|||||||||58
1751293420000|2025-06-30 14:23:40|||||||||8
1751293430000|2025-06-30 14:23:50|||||||||1
1751293440000|2025-06-30 14:24:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1751293450000|2025-06-30 14:24:10|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|32
1751293460000|2025-06-30 14:24:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1751293470000|2025-06-30 14:24:30|||||||||13
1751293480000|2025-06-30 14:24:40|||||||||17
1751293490000|2025-06-30 14:24:50|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|7
1751293500000|2025-06-30 14:25:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|35
1751293510000|2025-06-30 14:25:10|||||||||1
1751293520000|2025-06-30 14:25:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751293530000|2025-06-30 14:25:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751293540000|2025-06-30 14:25:40|||||||||1
1751293550000|2025-06-30 14:25:50|||||||||54
1751293560000|2025-06-30 14:26:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1751293570000|2025-06-30 14:26:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|14
1751293580000|2025-06-30 14:26:20|||||||||1
1751293590000|2025-06-30 14:26:30|||||||||2
1751293600000|2025-06-30 14:26:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|38
1751293610000|2025-06-30 14:26:50|||||||||7
1751293630000|2025-06-30 14:27:10|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|26
1751293640000|2025-06-30 14:27:20|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|7
1751293650000|2025-06-30 14:27:30|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|46
1751293660000|2025-06-30 14:27:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751293670000|2025-06-30 14:27:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1751293680000|2025-06-30 14:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|9
1751293690000|2025-06-30 14:28:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|24
1751293700000|2025-06-30 14:28:20|||||||||1
1751293710000|2025-06-30 14:28:30|||||||||1
1751293720000|2025-06-30 14:28:40|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|73
1751293740000|2025-06-30 14:29:00|||||||||3
1751293750000|2025-06-30 14:29:10|||||||||4
1751293780000|2025-06-30 14:29:40|||||||||7
1751293790000|2025-06-30 14:29:50|||||||||14
1751293800000|2025-06-30 14:30:00|||||||||43
1751293820000|2025-06-30 14:30:20|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|117
1751293830000|2025-06-30 14:30:30|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|29
1751293840000|2025-06-30 14:30:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|8
1751293850000|2025-06-30 14:30:50|||||||||6
1751293880000|2025-06-30 14:31:20|||||||||1
1751293890000|2025-06-30 14:31:30|||||||||1
1751293910000|2025-06-30 14:31:50|||||||||1
1751293920000|2025-06-30 14:32:00|||||||||25
1751293930000|2025-06-30 14:32:10|||||||||1
1751293940000|2025-06-30 14:32:20|||||||||30
1751293970000|2025-06-30 14:32:50|||||||||2
1751294000000|2025-06-30 14:33:20|||||||||5
1751294010000|2025-06-30 14:33:30|||||||||1
1751294020000|2025-06-30 14:33:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1751294030000|2025-06-30 14:33:50|||||||||6
1751294060000|2025-06-30 14:34:20|||||||||60
1751294070000|2025-06-30 14:34:30|||||||||2
1751294100000|2025-06-30 14:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|44
1751294110000|2025-06-30 14:35:10|||||||||16
1751294120000|2025-06-30 14:35:20|||||||||1
1751294130000|2025-06-30 14:35:30|||||||||16
1751294140000|2025-06-30 14:35:40|||||||||1
1751294160000|2025-06-30 14:36:00|||||||||1
1751294170000|2025-06-30 14:36:10|||||||||20
1751294180000|2025-06-30 14:36:20|||||||||31
1751294190000|2025-06-30 14:36:30|||||||||2
1751294210000|2025-06-30 14:36:50|||||||||33
1751294230000|2025-06-30 14:37:10|||||||||4
1751294260000|2025-06-30 14:37:40|||||||||2
1751294270000|2025-06-30 14:37:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|109
1751294280000|2025-06-30 14:38:00|||||||||18
1751294290000|2025-06-30 14:38:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|203
1751294300000|2025-06-30 14:38:20|||||||||11
1751294310000|2025-06-30 14:38:30|||||||||8
1751294320000|2025-06-30 14:38:40|||||||||1
1751294330000|2025-06-30 14:38:50|||||||||25
1751294350000|2025-06-30 14:39:10|||||||||6
1751294360000|2025-06-30 14:39:20|||||||||4
1751294370000|2025-06-30 14:39:30|||||||||1
1751294380000|2025-06-30 14:39:40|||||||||2
1751294400000|2025-06-30 14:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751294410000|2025-06-30 14:40:10|||||||||2
1751294420000|2025-06-30 14:40:20|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|57
1751294430000|2025-06-30 14:40:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|168
1751294450000|2025-06-30 14:40:50|||||||||1
1751294460000|2025-06-30 14:41:00|||||||||7
1751294470000|2025-06-30 14:41:10|||||||||2
1751294480000|2025-06-30 14:41:20|||||||||5
1751294490000|2025-06-30 14:41:30|||||||||24
1751294500000|2025-06-30 14:41:40|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|220
1751294510000|2025-06-30 14:41:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751294520000|2025-06-30 14:42:00|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|2
1751294540000|2025-06-30 14:42:20|||||||||1
1751294560000|2025-06-30 14:42:40|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|130
1751294570000|2025-06-30 14:42:50|||||||||18
1751294590000|2025-06-30 14:43:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1751294600000|2025-06-30 14:43:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|16
1751294630000|2025-06-30 14:43:50|||||||||1
1751294650000|2025-06-30 14:44:10|||||||||5
1751294660000|2025-06-30 14:44:20|||||||||6
1751294670000|2025-06-30 14:44:30|||||||||2
1751294680000|2025-06-30 14:44:40|||||||||3
1751294690000|2025-06-30 14:44:50|||||||||3
1751294700000|2025-06-30 14:45:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|18
1751294710000|2025-06-30 14:45:10|||||||||5
1751294720000|2025-06-30 14:45:20|||||||||1
1751294760000|2025-06-30 14:46:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|49
1751294770000|2025-06-30 14:46:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|23
1751294780000|2025-06-30 14:46:20|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|20
1751294790000|2025-06-30 14:46:30|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|40
1751294800000|2025-06-30 14:46:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1751294810000|2025-06-30 14:46:50|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|21
1751294820000|2025-06-30 14:47:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|39
1751294850000|2025-06-30 14:47:30|||||||||1
1751294870000|2025-06-30 14:47:50|||||||||12
1751294880000|2025-06-30 14:48:00|||||||||19
1751294890000|2025-06-30 14:48:10|||||||||13
1751294900000|2025-06-30 14:48:20|||||||||1
1751294940000|2025-06-30 14:49:00|||||||||2
1751294950000|2025-06-30 14:49:10|||||||||2
1751294980000|2025-06-30 14:49:40|||||||||7
1751294990000|2025-06-30 14:49:50|||||||||1
1751295000000|2025-06-30 14:50:00|||||||||15
1751295010000|2025-06-30 14:50:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1751295020000|2025-06-30 14:50:20|||||||||2
1751295030000|2025-06-30 14:50:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|50
1751295050000|2025-06-30 14:50:50|||||||||10
1751295080000|2025-06-30 14:51:20|||||||||13
1751295090000|2025-06-30 14:51:30|||||||||17
1751295100000|2025-06-30 14:51:40|||||||||1
1751295110000|2025-06-30 14:51:50|||||||||1
1751295120000|2025-06-30 14:52:00|||||||||1
1751295160000|2025-06-30 14:52:40|||||||||8
1751295170000|2025-06-30 14:52:50|||||||||27
1751295210000|2025-06-30 14:53:30|||||||||1
1751295220000|2025-06-30 14:53:40|||||||||1
1751295240000|2025-06-30 14:54:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|51
1751295250000|2025-06-30 14:54:10|||||||||13
1751295260000|2025-06-30 14:54:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|204
1751295270000|2025-06-30 14:54:30|||||||||2
1751295280000|2025-06-30 14:54:40|||||||||8
1751295290000|2025-06-30 14:54:50|||||||||2
1751295300000|2025-06-30 14:55:00|||||||||20
1751295310000|2025-06-30 14:55:10|||||||||5
1751295330000|2025-06-30 14:55:30|||||||||6
1751295340000|2025-06-30 14:55:40|||||||||26
1751295350000|2025-06-30 14:55:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|173
1751295370000|2025-06-30 14:56:10|||||||||2
1751295380000|2025-06-30 14:56:20|||||||||1
1751295390000|2025-06-30 14:56:30|||||||||3
1751295430000|2025-06-30 14:57:10|||||||||1
1751295440000|2025-06-30 14:57:20|||||||||1
1751295450000|2025-06-30 14:57:30|||||||||3
1751295470000|2025-06-30 14:57:50|||||||||3
1751295480000|2025-06-30 14:58:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|68
1751295490000|2025-06-30 14:58:10|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|59
1751295500000|2025-06-30 14:58:20|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|21
1751295510000|2025-06-30 14:58:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|6
1751295520000|2025-06-30 14:58:40|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|6
1751295540000|2025-06-30 14:59:00|||||||||12
1751295550000|2025-06-30 14:59:10|||||||||1
1751295570000|2025-06-30 14:59:30|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|145
1751295580000|2025-06-30 14:59:40|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|6
1751295590000|2025-06-30 14:59:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751295600000|2025-06-30 15:00:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|44
1751295610000|2025-06-30 15:00:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|8
1751295620000|2025-06-30 15:00:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|19
1751295630000|2025-06-30 15:00:30|||||||||83
1751295650000|2025-06-30 15:00:50|||||||||1
1751295660000|2025-06-30 15:01:00|||||||||25
1751295680000|2025-06-30 15:01:20|||||||||26
1751295700000|2025-06-30 15:01:40|||||||||1
1751295710000|2025-06-30 15:01:50|||||||||32
1751295720000|2025-06-30 15:02:00|||||||||2
1751295730000|2025-06-30 15:02:10|||||||||1
1751295740000|2025-06-30 15:02:20|||||||||1
1751295750000|2025-06-30 15:02:30|||||||||1
1751295760000|2025-06-30 15:02:40|||||||||2
1751295780000|2025-06-30 15:03:00|||||||||1
1751295790000|2025-06-30 15:03:10|||||||||1
1751295800000|2025-06-30 15:03:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|40
1751295810000|2025-06-30 15:03:30|||||||||19
1751295830000|2025-06-30 15:03:50|||||||||76
1751295840000|2025-06-30 15:04:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1751295860000|2025-06-30 15:04:20|||||||||2
1751295880000|2025-06-30 15:04:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|17
1751295900000|2025-06-30 15:05:00|||||||||19
1751295920000|2025-06-30 15:05:20|||||||||17
1751295930000|2025-06-30 15:05:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|13
1751295940000|2025-06-30 15:05:40|||||||||1
1751295960000|2025-06-30 15:06:00|||||||||18
1751295970000|2025-06-30 15:06:10|||||||||2
1751295990000|2025-06-30 15:06:30|19.5|19.34|19.49|19.33|19.52|19.36|19.49|19.33|11
1751296010000|2025-06-30 15:06:50|||||||||1
1751296020000|2025-06-30 15:07:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|34
1751296030000|2025-06-30 15:07:10|||||||||1
1751296040000|2025-06-30 15:07:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1751296050000|2025-06-30 15:07:30|||||||||1
1751296060000|2025-06-30 15:07:40|||||||||1
1751296070000|2025-06-30 15:07:50|||||||||1
1751296080000|2025-06-30 15:08:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751296090000|2025-06-30 15:08:10|||||||||3
1751296100000|2025-06-30 15:08:20|||||||||1
1751296110000|2025-06-30 15:08:30|||||||||32
1751296120000|2025-06-30 15:08:40|||||||||4
1751296130000|2025-06-30 15:08:50|||||||||4
1751296140000|2025-06-30 15:09:00|||||||||1
1751296150000|2025-06-30 15:09:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1751296160000|2025-06-30 15:09:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1751296170000|2025-06-30 15:09:30|||||||||39
1751296180000|2025-06-30 15:09:40|||||||||1
1751296190000|2025-06-30 15:09:50|||||||||1
1751296210000|2025-06-30 15:10:10|||||||||24
1751296230000|2025-06-30 15:10:30|||||||||2
1751296250000|2025-06-30 15:10:50|||||||||2
1751296260000|2025-06-30 15:11:00|||||||||40
1751296270000|2025-06-30 15:11:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1751296280000|2025-06-30 15:11:20|||||||||11
1751296290000|2025-06-30 15:11:30|||||||||1
1751296300000|2025-06-30 15:11:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1751296310000|2025-06-30 15:11:50|19.53|19.37|19.52|19.36|19.54|19.38|19.52|19.36|5
1751296320000|2025-06-30 15:12:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1751296340000|2025-06-30 15:12:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|3
1751296360000|2025-06-30 15:12:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1751296380000|2025-06-30 15:13:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|43
1751296390000|2025-06-30 15:13:10|||||||||2
1751296400000|2025-06-30 15:13:20|||||||||2
1751296410000|2025-06-30 15:13:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|93
1751296420000|2025-06-30 15:13:40|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|15
1751296430000|2025-06-30 15:13:50|||||||||3
1751296440000|2025-06-30 15:14:00|||||||||10
1751296450000|2025-06-30 15:14:10|||||||||1
1751296460000|2025-06-30 15:14:20|||||||||1
1751296490000|2025-06-30 15:14:50|||||||||2
1751296500000|2025-06-30 15:15:00|||||||||35
1751296540000|2025-06-30 15:15:40|||||||||1
1751296550000|2025-06-30 15:15:50|||||||||105
1751296570000|2025-06-30 15:16:10|||||||||1
1751296580000|2025-06-30 15:16:20|||||||||1
1751296590000|2025-06-30 15:16:30|||||||||13
1751296610000|2025-06-30 15:16:50|||||||||6
1751296620000|2025-06-30 15:17:00|||||||||1
1751296630000|2025-06-30 15:17:10|||||||||1
1751296640000|2025-06-30 15:17:20|||||||||5
1751296660000|2025-06-30 15:17:40|||||||||5
1751296680000|2025-06-30 15:18:00|||||||||3
1751296690000|2025-06-30 15:18:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1751296700000|2025-06-30 15:18:20|||||||||6
1751296710000|2025-06-30 15:18:30|||||||||2
1751296720000|2025-06-30 15:18:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1751296730000|2025-06-30 15:18:50|||||||||11
1751296740000|2025-06-30 15:19:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|8
1751296750000|2025-06-30 15:19:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1751296760000|2025-06-30 15:19:20|||||||||2
1751296770000|2025-06-30 15:19:30|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|14
1751296780000|2025-06-30 15:19:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1751296790000|2025-06-30 15:19:50|||||||||1
1751296800000|2025-06-30 15:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|19
1751296820000|2025-06-30 15:20:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|11
1751296840000|2025-06-30 15:20:40|||||||||10
1751296850000|2025-06-30 15:20:50|||||||||4
1751296860000|2025-06-30 15:21:00|||||||||9
1751296870000|2025-06-30 15:21:10|||||||||7
1751296880000|2025-06-30 15:21:20|||||||||1
1751296910000|2025-06-30 15:21:50|||||||||1
1751296940000|2025-06-30 15:22:20|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|70
1751296950000|2025-06-30 15:22:30|||||||||17
1751296960000|2025-06-30 15:22:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1751296970000|2025-06-30 15:22:50|||||||||20
1751296980000|2025-06-30 15:23:00|||||||||5
1751296990000|2025-06-30 15:23:10|||||||||1
1751297000000|2025-06-30 15:23:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1751297060000|2025-06-30 15:24:20|||||||||11
1751297070000|2025-06-30 15:24:30|||||||||2
1751297080000|2025-06-30 15:24:40|||||||||5
1751297090000|2025-06-30 15:24:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751297100000|2025-06-30 15:25:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|26
1751297130000|2025-06-30 15:25:30|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|67
1751297140000|2025-06-30 15:25:40|||||||||25
1751297150000|2025-06-30 15:25:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|5
1751297190000|2025-06-30 15:26:30|||||||||3
1751297210000|2025-06-30 15:26:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1751297220000|2025-06-30 15:27:00|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|3
1751297230000|2025-06-30 15:27:10|||||||||1
1751297240000|2025-06-30 15:27:20|||||||||26
1751297260000|2025-06-30 15:27:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1751297270000|2025-06-30 15:27:50|||||||||1
1751297280000|2025-06-30 15:28:00|||||||||25
1751297290000|2025-06-30 15:28:10|||||||||4
1751297310000|2025-06-30 15:28:30|||||||||1
1751297320000|2025-06-30 15:28:40|||||||||53
1751297330000|2025-06-30 15:28:50|||||||||27
1751297340000|2025-06-30 15:29:00|||||||||23
1751297350000|2025-06-30 15:29:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|33
1751297370000|2025-06-30 15:29:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1751297380000|2025-06-30 15:29:40|||||||||34
1751297390000|2025-06-30 15:29:50|||||||||11
1751297400000|2025-06-30 15:30:00|||||||||7
1751297410000|2025-06-30 15:30:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1751297420000|2025-06-30 15:30:20|||||||||1
1751297440000|2025-06-30 15:30:40|||||||||1
1751297450000|2025-06-30 15:30:50|||||||||1
1751297460000|2025-06-30 15:31:00|||||||||2
1751297510000|2025-06-30 15:31:50|||||||||11
1751297520000|2025-06-30 15:32:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|92
1751297530000|2025-06-30 15:32:10|||||||||4
1751297550000|2025-06-30 15:32:30|||||||||43
1751297570000|2025-06-30 15:32:50|||||||||1
1751297600000|2025-06-30 15:33:20|||||||||21
1751297620000|2025-06-30 15:33:40|||||||||7
1751297630000|2025-06-30 15:33:50|||||||||113
1751297640000|2025-06-30 15:34:00|||||||||83
1751297650000|2025-06-30 15:34:10|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|14
1751297660000|2025-06-30 15:34:20|19.5|19.34|19.49|19.33|19.52|19.36|19.49|19.33|44
1751297670000|2025-06-30 15:34:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|12
1751297680000|2025-06-30 15:34:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|5
1751297700000|2025-06-30 15:35:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1751297710000|2025-06-30 15:35:10|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|9
1751297720000|2025-06-30 15:35:20|||||||||1
1751297730000|2025-06-30 15:35:30|||||||||1
1751297740000|2025-06-30 15:35:40|||||||||1
1751297760000|2025-06-30 15:36:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|9
1751297770000|2025-06-30 15:36:10|||||||||4
1751297800000|2025-06-30 15:36:40|||||||||3
1751297810000|2025-06-30 15:36:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1751297850000|2025-06-30 15:37:30|||||||||2
1751297860000|2025-06-30 15:37:40|||||||||1
1751297870000|2025-06-30 15:37:50|||||||||1
1751297880000|2025-06-30 15:38:00|||||||||4
1751297920000|2025-06-30 15:38:40|||||||||1
1751297940000|2025-06-30 15:39:00|||||||||1
1751297960000|2025-06-30 15:39:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|16
1751297970000|2025-06-30 15:39:30|||||||||6
1751297980000|2025-06-30 15:39:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|4
1751297990000|2025-06-30 15:39:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|2
1751298010000|2025-06-30 15:40:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1751298020000|2025-06-30 15:40:20|||||||||1
1751298030000|2025-06-30 15:40:30|||||||||1
1751298040000|2025-06-30 15:40:40|||||||||17
1751298050000|2025-06-30 15:40:50|||||||||3
1751298090000|2025-06-30 15:41:30|||||||||1
1751298100000|2025-06-30 15:41:40|||||||||6
1751298110000|2025-06-30 15:41:50|||||||||1
1751298120000|2025-06-30 15:42:00|||||||||1
1751298130000|2025-06-30 15:42:10|||||||||4
1751298150000|2025-06-30 15:42:30|||||||||5
1751298160000|2025-06-30 15:42:40|||||||||2
1751298170000|2025-06-30 15:42:50|||||||||1
1751298180000|2025-06-30 15:43:00|||||||||1
1751298200000|2025-06-30 15:43:20|||||||||1
1751298210000|2025-06-30 15:43:30|||||||||1
1751298220000|2025-06-30 15:43:40|||||||||2
1751298250000|2025-06-30 15:44:10|||||||||7
1751298260000|2025-06-30 15:44:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|46
1751298270000|2025-06-30 15:44:30|||||||||20
1751298280000|2025-06-30 15:44:40|||||||||1
1751298290000|2025-06-30 15:44:50|||||||||4
1751298300000|2025-06-30 15:45:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|100
1751298310000|2025-06-30 15:45:10|||||||||8
1751298330000|2025-06-30 15:45:30|||||||||1
1751298350000|2025-06-30 15:45:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|80
1751298360000|2025-06-30 15:46:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|9
1751298380000|2025-06-30 15:46:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|16
1751298400000|2025-06-30 15:46:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751298430000|2025-06-30 15:47:10|||||||||3
1751298440000|2025-06-30 15:47:20|||||||||1
1751298450000|2025-06-30 15:47:30|||||||||4
1751298470000|2025-06-30 15:47:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1751298480000|2025-06-30 15:48:00|||||||||25
1751298490000|2025-06-30 15:48:10|||||||||1
1751298500000|2025-06-30 15:48:20|||||||||7
1751298510000|2025-06-30 15:48:30|||||||||3
1751298550000|2025-06-30 15:49:10|||||||||1
1751298560000|2025-06-30 15:49:20|||||||||2
1751298600000|2025-06-30 15:50:00|||||||||1
1751298610000|2025-06-30 15:50:10|||||||||2
1751298630000|2025-06-30 15:50:30|||||||||2
1751298650000|2025-06-30 15:50:50|||||||||1
1751298670000|2025-06-30 15:51:10|||||||||14
1751298730000|2025-06-30 15:52:10|||||||||2
1751298750000|2025-06-30 15:52:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|1
1751298760000|2025-06-30 15:52:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1751298770000|2025-06-30 15:52:50|||||||||1
1751298790000|2025-06-30 15:53:10|||||||||5
1751298800000|2025-06-30 15:53:20|||||||||1
1751298810000|2025-06-30 15:53:30|||||||||1
1751298820000|2025-06-30 15:53:40|||||||||1
1751298830000|2025-06-30 15:53:50|||||||||2
1751298840000|2025-06-30 15:54:00|||||||||1
1751298850000|2025-06-30 15:54:10|||||||||3
1751298860000|2025-06-30 15:54:20|||||||||1
1751298870000|2025-06-30 15:54:30|||||||||2
1751298880000|2025-06-30 15:54:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1751298900000|2025-06-30 15:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1751298910000|2025-06-30 15:55:10|||||||||3
1751298930000|2025-06-30 15:55:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1751298940000|2025-06-30 15:55:40|||||||||17
1751298980000|2025-06-30 15:56:20|||||||||8
1751298990000|2025-06-30 15:56:30|||||||||1
1751299000000|2025-06-30 15:56:40|||||||||1
1751299010000|2025-06-30 15:56:50|||||||||1
1751299020000|2025-06-30 15:57:00|||||||||1
1751299040000|2025-06-30 15:57:20|||||||||10
1751299070000|2025-06-30 15:57:50|||||||||1
1751299090000|2025-06-30 15:58:10|||||||||1
1751299130000|2025-06-30 15:58:50|||||||||1
1751299160000|2025-06-30 15:59:20|||||||||2
1751299170000|2025-06-30 15:59:30|||||||||1
1751299180000|2025-06-30 15:59:40|||||||||1
1751299190000|2025-06-30 15:59:50|||||||||2
1751299210000|2025-06-30 16:00:10|||||||||5
1751299240000|2025-06-30 16:00:40|||||||||1
1751299250000|2025-06-30 16:00:50|||||||||2
1751299260000|2025-06-30 16:01:00|||||||||9
1751299270000|2025-06-30 16:01:10|19.49|19.33|19.5|19.34|19.52|19.36|19.49|19.33|23
1751299280000|2025-06-30 16:01:20|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|2
1751299290000|2025-06-30 16:01:30|||||||||2
1751299310000|2025-06-30 16:01:50|||||||||2
1751299320000|2025-06-30 16:02:00|||||||||2
1751299330000|2025-06-30 16:02:10|||||||||2
1751299340000|2025-06-30 16:02:20|||||||||1
1751299350000|2025-06-30 16:02:30|||||||||2
1751299360000|2025-06-30 16:02:40|||||||||4
1751299370000|2025-06-30 16:02:50|||||||||2
1751299390000|2025-06-30 16:03:10|||||||||37
1751299400000|2025-06-30 16:03:20|||||||||2
1751299410000|2025-06-30 16:03:30|||||||||2
1751299430000|2025-06-30 16:03:50|||||||||2
1751299440000|2025-06-30 16:04:00|||||||||3
1751299450000|2025-06-30 16:04:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|4
1751299460000|2025-06-30 16:04:20|||||||||4
1751299470000|2025-06-30 16:04:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|3
1751299480000|2025-06-30 16:04:40|||||||||2
1751299490000|2025-06-30 16:04:50|||||||||1
1751299500000|2025-06-30 16:05:00|||||||||2
1751299510000|2025-06-30 16:05:10|||||||||1
1751299520000|2025-06-30 16:05:20|||||||||2
1751299540000|2025-06-30 16:05:40|||||||||2
1751299550000|2025-06-30 16:05:50|||||||||1
1751299560000|2025-06-30 16:06:00|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|2
1751299570000|2025-06-30 16:06:10|||||||||4
1751299580000|2025-06-30 16:06:20|||||||||3
1751299600000|2025-06-30 16:06:40|||||||||3
1751299620000|2025-06-30 16:07:00|||||||||3
1751299630000|2025-06-30 16:07:10|||||||||1
1751299640000|2025-06-30 16:07:20|||||||||2
1751299660000|2025-06-30 16:07:40|||||||||4
1751299670000|2025-06-30 16:07:50|||||||||2
1751299690000|2025-06-30 16:08:10|||||||||4
1751299710000|2025-06-30 16:08:30|||||||||3
1751299720000|2025-06-30 16:08:40|||||||||1
1751299730000|2025-06-30 16:08:50|||||||||4
1751299740000|2025-06-30 16:09:00|||||||||1
1751299750000|2025-06-30 16:09:10|||||||||3
1751299770000|2025-06-30 16:09:30|||||||||3
1751299780000|2025-06-30 16:09:40|||||||||1
1751299790000|2025-06-30 16:09:50|||||||||3
1751299800000|2025-06-30 16:10:00|||||||||2
1751299810000|2025-06-30 16:10:10|||||||||4
1751299820000|2025-06-30 16:10:20|||||||||5
1751299840000|2025-06-30 16:10:40|||||||||9
1751299860000|2025-06-30 16:11:00|||||||||4
1751299870000|2025-06-30 16:11:10|||||||||4
1751299880000|2025-06-30 16:11:20|||||||||3
1751299900000|2025-06-30 16:11:40|||||||||5
1751299920000|2025-06-30 16:12:00|||||||||5
1751299930000|2025-06-30 16:12:10|||||||||4
1751299950000|2025-06-30 16:12:30|||||||||4
1751299960000|2025-06-30 16:12:40|||||||||5
1751299970000|2025-06-30 16:12:50|||||||||3
1751299980000|2025-06-30 16:13:00|||||||||5
1751300000000|2025-06-30 16:13:20|||||||||6
1751300010000|2025-06-30 16:13:30|||||||||4
1751300020000|2025-06-30 16:13:40|||||||||1
1751300030000|2025-06-30 16:13:50|||||||||3
1751300040000|2025-06-30 16:14:00|||||||||1
1751300050000|2025-06-30 16:14:10|||||||||5
1751300060000|2025-06-30 16:14:20|||||||||3
1751300070000|2025-06-30 16:14:30|||||||||5
1751300080000|2025-06-30 16:14:40|||||||||3
1751300090000|2025-06-30 16:14:50|||||||||2
1751300100000|2025-06-30 16:15:00|||||||||1
1751300120000|2025-06-30 16:15:20|||||||||1
1751300150000|2025-06-30 16:15:50|||||||||1
1751300160000|2025-06-30 16:16:00|||||||||2
1751300170000|2025-06-30 16:16:10|||||||||2
1751300180000|2025-06-30 16:16:20|||||||||2
1751300200000|2025-06-30 16:16:40|||||||||1
1751300210000|2025-06-30 16:16:50|||||||||1
1751300220000|2025-06-30 16:17:00|||||||||1
1751300230000|2025-06-30 16:17:10|||||||||4
1751300240000|2025-06-30 16:17:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1751300250000|2025-06-30 16:17:30|||||||||1
1751300270000|2025-06-30 16:17:50|||||||||1
1751300300000|2025-06-30 16:18:20|||||||||1
1751300330000|2025-06-30 16:18:50|||||||||2
1751300350000|2025-06-30 16:19:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|55
1751300370000|2025-06-30 16:19:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|304
1751300380000|2025-06-30 16:19:40|||||||||5
1751300400000|2025-06-30 16:20:00|||||||||19
1751300410000|2025-06-30 16:20:10|19.53|19.37|19.54|19.38|19.56|19.4|19.52|19.36|63
1751300420000|2025-06-30 16:20:20|19.56|19.4|19.57|19.41|19.57|19.41|19.54|19.38|1
1751300430000|2025-06-30 16:20:30|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|1
1751300440000|2025-06-30 16:20:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1751300450000|2025-06-30 16:20:50|||||||||1
1751300460000|2025-06-30 16:21:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1751300490000|2025-06-30 16:21:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1751300500000|2025-06-30 16:21:40|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|2
1751300510000|2025-06-30 16:21:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1751300530000|2025-06-30 16:22:10|||||||||10
1751300540000|2025-06-30 16:22:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1751300550000|2025-06-30 16:22:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|6
1751300560000|2025-06-30 16:22:40|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|2
1751300580000|2025-06-30 16:23:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|1
1751300590000|2025-06-30 16:23:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|1
1751300600000|2025-06-30 16:23:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751300610000|2025-06-30 16:23:30|||||||||9
1751300630000|2025-06-30 16:23:50|||||||||1
1751300650000|2025-06-30 16:24:10|||||||||5
1751300660000|2025-06-30 16:24:20|||||||||2
1751300680000|2025-06-30 16:24:40|||||||||3
1751300710000|2025-06-30 16:25:10|||||||||2
1751300720000|2025-06-30 16:25:20|||||||||1
1751300760000|2025-06-30 16:26:00|||||||||1
1751300770000|2025-06-30 16:26:10|||||||||1
1751300780000|2025-06-30 16:26:20|||||||||1
1751300790000|2025-06-30 16:26:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1751300800000|2025-06-30 16:26:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|6
1751300820000|2025-06-30 16:27:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|17
1751300830000|2025-06-30 16:27:10|||||||||1
1751300860000|2025-06-30 16:27:40|||||||||1
1751300870000|2025-06-30 16:27:50|||||||||3
1751300890000|2025-06-30 16:28:10|||||||||1
1751300900000|2025-06-30 16:28:20|||||||||5
1751300930000|2025-06-30 16:28:50|||||||||2
1751300940000|2025-06-30 16:29:00|||||||||2
1751300950000|2025-06-30 16:29:10|||||||||2
1751301000000|2025-06-30 16:30:00|||||||||1
1751301010000|2025-06-30 16:30:10|||||||||4
1751301020000|2025-06-30 16:30:20|||||||||5
1751301060000|2025-06-30 16:31:00|||||||||1
1751301080000|2025-06-30 16:31:20|||||||||5
1751301100000|2025-06-30 16:31:40|||||||||10
1751301110000|2025-06-30 16:31:50|||||||||1
1751301170000|2025-06-30 16:32:50|||||||||1
1751301180000|2025-06-30 16:33:00|||||||||4
1751301230000|2025-06-30 16:33:50|||||||||1
1751301270000|2025-06-30 16:34:30|||||||||2
1751301280000|2025-06-30 16:34:40|||||||||2
1751301290000|2025-06-30 16:34:50|||||||||1
1751301320000|2025-06-30 16:35:20|||||||||7
1751301330000|2025-06-30 16:35:30|||||||||1
1751301340000|2025-06-30 16:35:40|||||||||3
1751301370000|2025-06-30 16:36:10|||||||||8
1751301380000|2025-06-30 16:36:20|||||||||2
1751301390000|2025-06-30 16:36:30|||||||||1
1751301400000|2025-06-30 16:36:40|||||||||1
1751301410000|2025-06-30 16:36:50|||||||||2
1751301450000|2025-06-30 16:37:30|||||||||1
1751301470000|2025-06-30 16:37:50|||||||||4
1751301490000|2025-06-30 16:38:10|||||||||2
1751301510000|2025-06-30 16:38:30|||||||||1
1751301540000|2025-06-30 16:39:00|||||||||1
1751301560000|2025-06-30 16:39:20|||||||||1
1751301570000|2025-06-30 16:39:30|||||||||4
1751301590000|2025-06-30 16:39:50|||||||||3
1751301600000|2025-06-30 16:40:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1751301610000|2025-06-30 16:40:10|||||||||2
1751301620000|2025-06-30 16:40:20|||||||||8
1751301630000|2025-06-30 16:40:30|||||||||4
1751301640000|2025-06-30 16:40:40|||||||||1
1751301650000|2025-06-30 16:40:50|||||||||1
1751301680000|2025-06-30 16:41:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1751301730000|2025-06-30 16:42:10|||||||||2
1751301740000|2025-06-30 16:42:20|||||||||2
1751301770000|2025-06-30 16:42:50|||||||||7
1751301790000|2025-06-30 16:43:10|||||||||1
1751301820000|2025-06-30 16:43:40|||||||||2
1751301840000|2025-06-30 16:44:00|||||||||1
1751301860000|2025-06-30 16:44:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|29
1751301870000|2025-06-30 16:44:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1751301890000|2025-06-30 16:44:50|||||||||3
1751301900000|2025-06-30 16:45:00|||||||||2
1751301910000|2025-06-30 16:45:10|||||||||1
1751301940000|2025-06-30 16:45:40|||||||||4
1751301960000|2025-06-30 16:46:00|||||||||1
1751301980000|2025-06-30 16:46:20|||||||||2
1751302000000|2025-06-30 16:46:40|||||||||13
1751302010000|2025-06-30 16:46:50|||||||||1
1751302020000|2025-06-30 16:47:00|||||||||3
1751302060000|2025-06-30 16:47:40|||||||||2
1751302070000|2025-06-30 16:47:50|||||||||1
1751302080000|2025-06-30 16:48:00|||||||||1
1751302090000|2025-06-30 16:48:10|||||||||1
1751302110000|2025-06-30 16:48:30|||||||||100
1751302130000|2025-06-30 16:48:50|||||||||1
1751302140000|2025-06-30 16:49:00|||||||||4
1751302180000|2025-06-30 16:49:40|||||||||1
1751302220000|2025-06-30 16:50:20|||||||||1
1751302240000|2025-06-30 16:50:40|||||||||1
1751302250000|2025-06-30 16:50:50|||||||||4
1751302290000|2025-06-30 16:51:30|||||||||1
1751302300000|2025-06-30 16:51:40|||||||||4
1751302310000|2025-06-30 16:51:50|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|148
1751302320000|2025-06-30 16:52:00|||||||||40
1751302330000|2025-06-30 16:52:10|||||||||23
1751302340000|2025-06-30 16:52:20|||||||||5
1751302350000|2025-06-30 16:52:30|||||||||1
1751302370000|2025-06-30 16:52:50|||||||||2
1751302380000|2025-06-30 16:53:00|||||||||1
1751302390000|2025-06-30 16:53:10|||||||||25
1751302410000|2025-06-30 16:53:30|||||||||2
1751302450000|2025-06-30 16:54:10|||||||||1
1751302460000|2025-06-30 16:54:20|||||||||2
1751302490000|2025-06-30 16:54:50|||||||||1
1751302520000|2025-06-30 16:55:20|||||||||1
1751302530000|2025-06-30 16:55:30|||||||||2
1751302540000|2025-06-30 16:55:40|||||||||1
1751302570000|2025-06-30 16:56:10|||||||||3
1751302600000|2025-06-30 16:56:40|||||||||1
1751302610000|2025-06-30 16:56:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|15
1751302620000|2025-06-30 16:57:00|||||||||10
1751302630000|2025-06-30 16:57:10|||||||||1
1751302650000|2025-06-30 16:57:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1751302690000|2025-06-30 16:58:10|||||||||2
1751302730000|2025-06-30 16:58:50|||||||||3
1751302740000|2025-06-30 16:59:00|||||||||1
1751302760000|2025-06-30 16:59:20|||||||||1
1751302770000|2025-06-30 16:59:30|||||||||7
1751302780000|2025-06-30 16:59:40|||||||||1
1751302800000|2025-06-30 17:00:00|||||||||1
1751302820000|2025-06-30 17:00:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1751302830000|2025-06-30 17:00:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|7
1751302840000|2025-06-30 17:00:40|||||||||2
1751302850000|2025-06-30 17:00:50|||||||||1
1751302860000|2025-06-30 17:01:00|||||||||1
1751302870000|2025-06-30 17:01:10|||||||||1
1751302900000|2025-06-30 17:01:40|||||||||3
1751302910000|2025-06-30 17:01:50|||||||||3
1751302920000|2025-06-30 17:02:00|||||||||4
1751302930000|2025-06-30 17:02:10|||||||||1
1751302950000|2025-06-30 17:02:30|||||||||2
1751302960000|2025-06-30 17:02:40|||||||||60
1751302970000|2025-06-30 17:02:50|||||||||1
1751303000000|2025-06-30 17:03:20|||||||||7
1751303010000|2025-06-30 17:03:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1751303020000|2025-06-30 17:03:40|||||||||5
1751303030000|2025-06-30 17:03:50|||||||||1
1751303040000|2025-06-30 17:04:00|||||||||1
1751303060000|2025-06-30 17:04:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|166
1751303070000|2025-06-30 17:04:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1751303080000|2025-06-30 17:04:40|||||||||1
1751303100000|2025-06-30 17:05:00|||||||||1
1751303110000|2025-06-30 17:05:10|||||||||30
1751303140000|2025-06-30 17:05:40|||||||||1
1751303150000|2025-06-30 17:05:50|||||||||1
1751303160000|2025-06-30 17:06:00|||||||||3
1751303170000|2025-06-30 17:06:10|||||||||4
1751303190000|2025-06-30 17:06:30|||||||||1
1751303200000|2025-06-30 17:06:40|||||||||2
1751303220000|2025-06-30 17:07:00|||||||||3
1751303230000|2025-06-30 17:07:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751303240000|2025-06-30 17:07:20|||||||||1
1751303250000|2025-06-30 17:07:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1751303290000|2025-06-30 17:08:10|||||||||8
1751303310000|2025-06-30 17:08:30|||||||||1
1751303350000|2025-06-30 17:09:10|||||||||3
1751303360000|2025-06-30 17:09:20|||||||||1
1751303400000|2025-06-30 17:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1751303420000|2025-06-30 17:10:20|||||||||5
1751303470000|2025-06-30 17:11:10|||||||||1
1751303480000|2025-06-30 17:11:20|||||||||4
1751303490000|2025-06-30 17:11:30|||||||||11
1751303500000|2025-06-30 17:11:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|27
1751303510000|2025-06-30 17:11:50|||||||||25
1751303520000|2025-06-30 17:12:00|||||||||2
1751303530000|2025-06-30 17:12:10|||||||||2
1751303540000|2025-06-30 17:12:20|||||||||2
1751303550000|2025-06-30 17:12:30|||||||||1
1751303580000|2025-06-30 17:13:00|||||||||5
1751303590000|2025-06-30 17:13:10|||||||||5
1751303640000|2025-06-30 17:14:00|||||||||1
1751303650000|2025-06-30 17:14:10|||||||||2
1751303660000|2025-06-30 17:14:20|||||||||1
1751303690000|2025-06-30 17:14:50|||||||||1
1751303700000|2025-06-30 17:15:00|||||||||3
1751303720000|2025-06-30 17:15:20|||||||||1
1751303740000|2025-06-30 17:15:40|||||||||2
1751303770000|2025-06-30 17:16:10|||||||||10
1751303800000|2025-06-30 17:16:40|||||||||3
1751303870000|2025-06-30 17:17:50|||||||||3
1751303880000|2025-06-30 17:18:00|||||||||1
1751303890000|2025-06-30 17:18:10|||||||||5
1751303920000|2025-06-30 17:18:40|||||||||3
1751303990000|2025-06-30 17:19:50|||||||||5
1751304040000|2025-06-30 17:20:40|||||||||46
1751304080000|2025-06-30 17:21:20|||||||||1
1751304100000|2025-06-30 17:21:40|||||||||1
1751304110000|2025-06-30 17:21:50|||||||||1
1751304120000|2025-06-30 17:22:00|||||||||4
1751304190000|2025-06-30 17:23:10|||||||||1
1751304200000|2025-06-30 17:23:20|||||||||1
1751304220000|2025-06-30 17:23:40|||||||||1
1751304280000|2025-06-30 17:24:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751304410000|2025-06-30 17:26:50|||||||||1
1751304440000|2025-06-30 17:27:20|||||||||5
1751304470000|2025-06-30 17:27:50|||||||||3
1751304480000|2025-06-30 17:28:00|||||||||17
1751304520000|2025-06-30 17:28:40|||||||||1
1751304590000|2025-06-30 17:29:50|||||||||1
1751304610000|2025-06-30 17:30:10|||||||||8
1751304620000|2025-06-30 17:30:20|||||||||6
1751304630000|2025-06-30 17:30:30|||||||||1
1751304720000|2025-06-30 17:32:00|||||||||7
1751304730000|2025-06-30 17:32:10|||||||||1
1751304750000|2025-06-30 17:32:30|||||||||2
1751304760000|2025-06-30 17:32:40|||||||||1
1751304820000|2025-06-30 17:33:40|||||||||1
1751304840000|2025-06-30 17:34:00|||||||||1
1751304910000|2025-06-30 17:35:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|40
1751304920000|2025-06-30 17:35:20|||||||||12
1751304930000|2025-06-30 17:35:30|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|21
1751304940000|2025-06-30 17:35:40|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|4
1751304980000|2025-06-30 17:36:20|||||||||3
1751305000000|2025-06-30 17:36:40|||||||||3
1751305010000|2025-06-30 17:36:50|||||||||1
1751305020000|2025-06-30 17:37:00|||||||||2
1751305090000|2025-06-30 17:38:10|||||||||1
1751305130000|2025-06-30 17:38:50|||||||||3
1751305150000|2025-06-30 17:39:10|||||||||1
1751305160000|2025-06-30 17:39:20|||||||||2
1751305170000|2025-06-30 17:39:30|||||||||1
1751305180000|2025-06-30 17:39:40|||||||||1
1751305190000|2025-06-30 17:39:50|||||||||2
1751305260000|2025-06-30 17:41:00|||||||||3
1751305290000|2025-06-30 17:41:30|||||||||1
1751305340000|2025-06-30 17:42:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|22
1751305360000|2025-06-30 17:42:40|||||||||1
1751305370000|2025-06-30 17:42:50|||||||||1
1751305450000|2025-06-30 17:44:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1751305470000|2025-06-30 17:44:30|||||||||1
1751305490000|2025-06-30 17:44:50|||||||||3
1751305510000|2025-06-30 17:45:10|||||||||5
1751305520000|2025-06-30 17:45:20|||||||||1
1751305540000|2025-06-30 17:45:40|||||||||1
1751305570000|2025-06-30 17:46:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|36
1751305580000|2025-06-30 17:46:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|34
1751305590000|2025-06-30 17:46:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1751305600000|2025-06-30 17:46:40|||||||||1
1751305630000|2025-06-30 17:47:10|||||||||8
1751305680000|2025-06-30 17:48:00|||||||||1
1751305700000|2025-06-30 17:48:20|||||||||1
1751305730000|2025-06-30 17:48:50|||||||||2
1751305770000|2025-06-30 17:49:30|||||||||7
1751305810000|2025-06-30 17:50:10|||||||||3
1751305820000|2025-06-30 17:50:20|||||||||1
1751305830000|2025-06-30 17:50:30|||||||||6
1751305850000|2025-06-30 17:50:50|||||||||1
1751305890000|2025-06-30 17:51:30|||||||||1
1751305920000|2025-06-30 17:52:00|||||||||1
1751305930000|2025-06-30 17:52:10|||||||||1
1751305980000|2025-06-30 17:53:00|||||||||1
1751306020000|2025-06-30 17:53:40|||||||||1
1751306030000|2025-06-30 17:53:50|||||||||1
1751306060000|2025-06-30 17:54:20|||||||||1
1751306100000|2025-06-30 17:55:00|||||||||1
1751306110000|2025-06-30 17:55:10|||||||||5
1751306120000|2025-06-30 17:55:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|223
1751306140000|2025-06-30 17:55:40|||||||||7
1751306150000|2025-06-30 17:55:50|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|47
1751306190000|2025-06-30 17:56:30|||||||||1
1751306210000|2025-06-30 17:56:50|||||||||4
1751306220000|2025-06-30 17:57:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|37
1751306230000|2025-06-30 17:57:10|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|38
1751306240000|2025-06-30 17:57:20|||||||||1
1751306260000|2025-06-30 17:57:40|||||||||1
1751306270000|2025-06-30 17:57:50|||||||||1
1751306290000|2025-06-30 17:58:10|||||||||1
1751306310000|2025-06-30 17:58:30|||||||||1
1751306340000|2025-06-30 17:59:00|||||||||11
1751306350000|2025-06-30 17:59:10|||||||||3
1751306380000|2025-06-30 17:59:40|||||||||28
1751306390000|2025-06-30 17:59:50|||||||||15
1751306400000|2025-06-30 18:00:00|||||||||78
1751306410000|2025-06-30 18:00:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1751306420000|2025-06-30 18:00:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1751306430000|2025-06-30 18:00:30|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|29
1751306440000|2025-06-30 18:00:40|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|4
1751306480000|2025-06-30 18:01:20|||||||||1
1751306520000|2025-06-30 18:02:00|||||||||3
1751306560000|2025-06-30 18:02:40|||||||||2
1751306570000|2025-06-30 18:02:50|||||||||1
1751306580000|2025-06-30 18:03:00|||||||||2
1751306590000|2025-06-30 18:03:10|||||||||1
1751306600000|2025-06-30 18:03:20|||||||||1
1751306640000|2025-06-30 18:04:00|||||||||2
1751306650000|2025-06-30 18:04:10|||||||||1
1751306660000|2025-06-30 18:04:20|||||||||1
1751306680000|2025-06-30 18:04:40|||||||||1
1751306690000|2025-06-30 18:04:50|||||||||2
1751306700000|2025-06-30 18:05:00|||||||||2
1751306730000|2025-06-30 18:05:30|||||||||1
1751306740000|2025-06-30 18:05:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1751306750000|2025-06-30 18:05:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|75
1751306760000|2025-06-30 18:06:00|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|8
1751306770000|2025-06-30 18:06:10|||||||||2
1751306790000|2025-06-30 18:06:30|||||||||2
1751306810000|2025-06-30 18:06:50|||||||||1
1751306820000|2025-06-30 18:07:00|||||||||25
1751306840000|2025-06-30 18:07:20|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|7
1751306860000|2025-06-30 18:07:40|||||||||1
1751306870000|2025-06-30 18:07:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751306900000|2025-06-30 18:08:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1751306910000|2025-06-30 18:08:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1751306920000|2025-06-30 18:08:40|19.53|19.37|19.55|19.39|19.55|19.39|19.52|19.36|0
1751306930000|2025-06-30 18:08:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|0
1751306940000|2025-06-30 18:09:00|||||||||1
1751306950000|2025-06-30 18:09:10|||||||||1
1751306980000|2025-06-30 18:09:40|||||||||1
1751307010000|2025-06-30 18:10:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|64
1751307020000|2025-06-30 18:10:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|5
1751307050000|2025-06-30 18:10:50|||||||||1
1751307060000|2025-06-30 18:11:00|||||||||1
1751307080000|2025-06-30 18:11:20|||||||||3
1751307110000|2025-06-30 18:11:50|||||||||2
1751307120000|2025-06-30 18:12:00|||||||||1
1751307150000|2025-06-30 18:12:30|||||||||1
1751307190000|2025-06-30 18:13:10|||||||||1
1751307230000|2025-06-30 18:13:50|||||||||1
1751307270000|2025-06-30 18:14:30|||||||||3
1751307290000|2025-06-30 18:14:50|||||||||1
1751307300000|2025-06-30 18:15:00|||||||||6
1751307310000|2025-06-30 18:15:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1751307320000|2025-06-30 18:15:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|84
1751307330000|2025-06-30 18:15:30|||||||||2
1751307340000|2025-06-30 18:15:40|||||||||5
1751307360000|2025-06-30 18:16:00|||||||||2
1751307380000|2025-06-30 18:16:20|||||||||4
1751307400000|2025-06-30 18:16:40|||||||||1
1751307410000|2025-06-30 18:16:50|||||||||1
1751307430000|2025-06-30 18:17:10|||||||||3
1751307440000|2025-06-30 18:17:20|||||||||2
1751307450000|2025-06-30 18:17:30|||||||||1
1751307460000|2025-06-30 18:17:40|||||||||3
1751307480000|2025-06-30 18:18:00|||||||||1
1751307520000|2025-06-30 18:18:40|||||||||2
1751307550000|2025-06-30 18:19:10|||||||||4
1751307570000|2025-06-30 18:19:30|||||||||2
1751307590000|2025-06-30 18:19:50|||||||||8
1751307610000|2025-06-30 18:20:10|||||||||3
1751307620000|2025-06-30 18:20:20|||||||||2
1751307650000|2025-06-30 18:20:50|||||||||1
1751307660000|2025-06-30 18:21:00|||||||||7
1751307670000|2025-06-30 18:21:10|||||||||2
1751307690000|2025-06-30 18:21:30|||||||||1
1751307710000|2025-06-30 18:21:50|||||||||11
1751307730000|2025-06-30 18:22:10|||||||||2
1751307750000|2025-06-30 18:22:30|||||||||3
1751307760000|2025-06-30 18:22:40|||||||||10
1751307780000|2025-06-30 18:23:00|||||||||1
1751307800000|2025-06-30 18:23:20|||||||||1
1751307820000|2025-06-30 18:23:40|||||||||1
1751307830000|2025-06-30 18:23:50|||||||||3
1751307840000|2025-06-30 18:24:00|||||||||2
1751307850000|2025-06-30 18:24:10|||||||||1
1751307860000|2025-06-30 18:24:20|||||||||8
1751307870000|2025-06-30 18:24:30|||||||||1
1751307880000|2025-06-30 18:24:40|||||||||6
1751307900000|2025-06-30 18:25:00|||||||||1
1751307930000|2025-06-30 18:25:30|||||||||2
1751307940000|2025-06-30 18:25:40|||||||||5
1751307960000|2025-06-30 18:26:00|||||||||2
1751307980000|2025-06-30 18:26:20|||||||||3
1751307990000|2025-06-30 18:26:30|||||||||1
1751308000000|2025-06-30 18:26:40|||||||||1
1751308010000|2025-06-30 18:26:50|||||||||2
1751308030000|2025-06-30 18:27:10|||||||||1
1751308050000|2025-06-30 18:27:30|||||||||11
1751308070000|2025-06-30 18:27:50|||||||||2
1751308080000|2025-06-30 18:28:00|||||||||1
1751308090000|2025-06-30 18:28:10|||||||||1
1751308110000|2025-06-30 18:28:30|||||||||1
1751308140000|2025-06-30 18:29:00|||||||||1
1751308150000|2025-06-30 18:29:10|||||||||1
1751308190000|2025-06-30 18:29:50|||||||||2
1751308210000|2025-06-30 18:30:10|||||||||3
1751308240000|2025-06-30 18:30:40|||||||||2
1751308250000|2025-06-30 18:30:50|||||||||1
1751308260000|2025-06-30 18:31:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1751308270000|2025-06-30 18:31:10|||||||||1
1751308280000|2025-06-30 18:31:20|||||||||4
1751308320000|2025-06-30 18:32:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|249
1751308350000|2025-06-30 18:32:30|||||||||1
1751308360000|2025-06-30 18:32:40|||||||||2
1751308380000|2025-06-30 18:33:00|||||||||9
1751308400000|2025-06-30 18:33:20|||||||||1
1751308410000|2025-06-30 18:33:30|||||||||1
1751308420000|2025-06-30 18:33:40|||||||||1
1751308440000|2025-06-30 18:34:00|||||||||1
1751308450000|2025-06-30 18:34:10|||||||||1
1751308480000|2025-06-30 18:34:40|||||||||1
1751308490000|2025-06-30 18:34:50|||||||||2
1751308530000|2025-06-30 18:35:30|||||||||3
1751308540000|2025-06-30 18:35:40|||||||||2
1751308550000|2025-06-30 18:35:50|||||||||1
1751308560000|2025-06-30 18:36:00|||||||||1
1751308570000|2025-06-30 18:36:10|||||||||2
1751308590000|2025-06-30 18:36:30|||||||||3
1751308600000|2025-06-30 18:36:40|||||||||1
1751308610000|2025-06-30 18:36:50|||||||||1
1751308620000|2025-06-30 18:37:00|||||||||2
1751308630000|2025-06-30 18:37:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|4
1751308640000|2025-06-30 18:37:20|||||||||1
1751308650000|2025-06-30 18:37:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|87
1751308680000|2025-06-30 18:38:00|||||||||1
1751308690000|2025-06-30 18:38:10|||||||||2
1751308700000|2025-06-30 18:38:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|49
1751308710000|2025-06-30 18:38:30|||||||||3
1751308720000|2025-06-30 18:38:40|||||||||8
1751308730000|2025-06-30 18:38:50|||||||||3
1751308740000|2025-06-30 18:39:00|||||||||1
1751308760000|2025-06-30 18:39:20|||||||||1
1751308770000|2025-06-30 18:39:30|||||||||2
1751308780000|2025-06-30 18:39:40|||||||||1
1751308790000|2025-06-30 18:39:50|||||||||3
1751308800000|2025-06-30 18:40:00|||||||||1
1751308810000|2025-06-30 18:40:10|||||||||1
1751308820000|2025-06-30 18:40:20|||||||||2
1751308830000|2025-06-30 18:40:30|||||||||1
1751308840000|2025-06-30 18:40:40|||||||||1
1751308860000|2025-06-30 18:41:00|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|57
1751308870000|2025-06-30 18:41:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1751308880000|2025-06-30 18:41:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|7
1751308890000|2025-06-30 18:41:30|||||||||22
1751308900000|2025-06-30 18:41:40|||||||||1
1751308910000|2025-06-30 18:41:50|||||||||1
1751308920000|2025-06-30 18:42:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1751308930000|2025-06-30 18:42:10|||||||||3
1751308950000|2025-06-30 18:42:30|||||||||2
1751308960000|2025-06-30 18:42:40|||||||||1
1751308970000|2025-06-30 18:42:50|||||||||1
1751308990000|2025-06-30 18:43:10|||||||||1
1751309000000|2025-06-30 18:43:20|||||||||3
1751309010000|2025-06-30 18:43:30|||||||||2
1751309030000|2025-06-30 18:43:50|||||||||1
1751309040000|2025-06-30 18:44:00|||||||||3
1751309050000|2025-06-30 18:44:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|24
1751309060000|2025-06-30 18:44:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1751309070000|2025-06-30 18:44:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1751309080000|2025-06-30 18:44:40|||||||||7
1751309090000|2025-06-30 18:44:50|||||||||2
1751309110000|2025-06-30 18:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|26
1751309120000|2025-06-30 18:45:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1751309130000|2025-06-30 18:45:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|23
1751309160000|2025-06-30 18:46:00|||||||||20
1751309170000|2025-06-30 18:46:10|||||||||1
1751309180000|2025-06-30 18:46:20|||||||||1
1751309200000|2025-06-30 18:46:40|||||||||1
1751309230000|2025-06-30 18:47:10|||||||||1
1751309240000|2025-06-30 18:47:20|||||||||2
1751309250000|2025-06-30 18:47:30|||||||||1
1751309260000|2025-06-30 18:47:40|||||||||1
1751309270000|2025-06-30 18:47:50|||||||||1
1751309280000|2025-06-30 18:48:00|||||||||1
1751309310000|2025-06-30 18:48:30|||||||||2
1751309320000|2025-06-30 18:48:40|||||||||1
1751309350000|2025-06-30 18:49:10|||||||||1
1751309370000|2025-06-30 18:49:30|||||||||2
1751309380000|2025-06-30 18:49:40|||||||||2
1751309390000|2025-06-30 18:49:50|||||||||1
1751309410000|2025-06-30 18:50:10|||||||||1
1751309420000|2025-06-30 18:50:20|||||||||1
1751309430000|2025-06-30 18:50:30|||||||||1
1751309450000|2025-06-30 18:50:50|||||||||3
1751309490000|2025-06-30 18:51:30|||||||||1
1751309500000|2025-06-30 18:51:40|||||||||2
1751309520000|2025-06-30 18:52:00|||||||||1
1751309530000|2025-06-30 18:52:10|||||||||1
1751309540000|2025-06-30 18:52:20|||||||||2
1751309560000|2025-06-30 18:52:40|||||||||2
1751309580000|2025-06-30 18:53:00|||||||||2
1751309590000|2025-06-30 18:53:10|||||||||1
1751309620000|2025-06-30 18:53:40|||||||||14
1751309660000|2025-06-30 18:54:20|||||||||3
1751309670000|2025-06-30 18:54:30|||||||||1
1751309690000|2025-06-30 18:54:50|||||||||3
1751309700000|2025-06-30 18:55:00|||||||||1
1751309710000|2025-06-30 18:55:10|||||||||3
1751309730000|2025-06-30 18:55:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|16
1751309740000|2025-06-30 18:55:40|||||||||2
1751309750000|2025-06-30 18:55:50|||||||||3
1751309780000|2025-06-30 18:56:20|||||||||1
1751309800000|2025-06-30 18:56:40|||||||||2
1751309810000|2025-06-30 18:56:50|||||||||1
1751309820000|2025-06-30 18:57:00|||||||||1
1751309830000|2025-06-30 18:57:10|||||||||42
1751309860000|2025-06-30 18:57:40|||||||||31
1751309880000|2025-06-30 18:58:00|||||||||1
1751309890000|2025-06-30 18:58:10|||||||||1
1751309900000|2025-06-30 18:58:20|||||||||3
1751309910000|2025-06-30 18:58:30|||||||||2
1751309930000|2025-06-30 18:58:50|||||||||2
1751309940000|2025-06-30 18:59:00|||||||||4
1751309950000|2025-06-30 18:59:10|||||||||1
1751309960000|2025-06-30 18:59:20|||||||||1
1751309970000|2025-06-30 18:59:30|||||||||10
1751309990000|2025-06-30 18:59:50|||||||||7
1751310000000|2025-06-30 19:00:00|||||||||65
1751310010000|2025-06-30 19:00:10|||||||||13
1751310020000|2025-06-30 19:00:20|||||||||12
1751310030000|2025-06-30 19:00:30|||||||||1
1751310040000|2025-06-30 19:00:40|||||||||1
1751310050000|2025-06-30 19:00:50|||||||||14
1751310060000|2025-06-30 19:01:00|||||||||1
1751310070000|2025-06-30 19:01:10|||||||||2
1751310080000|2025-06-30 19:01:20|||||||||1
1751310090000|2025-06-30 19:01:30|||||||||2
1751310110000|2025-06-30 19:01:50|||||||||3
1751310120000|2025-06-30 19:02:00|||||||||2
1751310130000|2025-06-30 19:02:10|||||||||1
1751310140000|2025-06-30 19:02:20|||||||||3
1751310150000|2025-06-30 19:02:30|||||||||1
1751310160000|2025-06-30 19:02:40|||||||||2
1751310170000|2025-06-30 19:02:50|||||||||4
1751310180000|2025-06-30 19:03:00|||||||||1
1751310190000|2025-06-30 19:03:10|||||||||2
1751310200000|2025-06-30 19:03:20|||||||||3
1751310210000|2025-06-30 19:03:30|||||||||2
1751310220000|2025-06-30 19:03:40|||||||||11
1751310230000|2025-06-30 19:03:50|||||||||2
1751310240000|2025-06-30 19:04:00|||||||||3
1751310260000|2025-06-30 19:04:20|||||||||2
1751310270000|2025-06-30 19:04:30|||||||||1
1751310280000|2025-06-30 19:04:40|||||||||4
1751310290000|2025-06-30 19:04:50|||||||||1
1751310300000|2025-06-30 19:05:00|||||||||4
1751310310000|2025-06-30 19:05:10|||||||||21
1751310320000|2025-06-30 19:05:20|||||||||6
1751310330000|2025-06-30 19:05:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|63
1751310340000|2025-06-30 19:05:40|||||||||4
1751310350000|2025-06-30 19:05:50|||||||||7
1751310360000|2025-06-30 19:06:00|||||||||6
1751310370000|2025-06-30 19:06:10|||||||||1
1751310380000|2025-06-30 19:06:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|197
1751310390000|2025-06-30 19:06:30|||||||||1
1751310410000|2025-06-30 19:06:50|||||||||1
1751310420000|2025-06-30 19:07:00|||||||||50
1751310430000|2025-06-30 19:07:10|||||||||3
1751310450000|2025-06-30 19:07:30|||||||||3
1751310470000|2025-06-30 19:07:50|||||||||1
1751310480000|2025-06-30 19:08:00|||||||||3
1751310490000|2025-06-30 19:08:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1751310510000|2025-06-30 19:08:30|||||||||14
1751310530000|2025-06-30 19:08:50|||||||||1
1751310540000|2025-06-30 19:09:00|||||||||2
1751310560000|2025-06-30 19:09:20|||||||||9
1751310580000|2025-06-30 19:09:40|||||||||4
1751310590000|2025-06-30 19:09:50|||||||||1
1751310600000|2025-06-30 19:10:00|||||||||3
1751310610000|2025-06-30 19:10:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751310620000|2025-06-30 19:10:20|||||||||2
1751310630000|2025-06-30 19:10:30|||||||||3
1751310640000|2025-06-30 19:10:40|||||||||1
1751310650000|2025-06-30 19:10:50|||||||||1
1751310660000|2025-06-30 19:11:00|||||||||1
1751310680000|2025-06-30 19:11:20|||||||||1
1751310690000|2025-06-30 19:11:30|||||||||2
1751310700000|2025-06-30 19:11:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751310710000|2025-06-30 19:11:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751310720000|2025-06-30 19:12:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751310730000|2025-06-30 19:12:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751310740000|2025-06-30 19:12:20|||||||||4
1751310750000|2025-06-30 19:12:30|||||||||2
1751310760000|2025-06-30 19:12:40|||||||||3
1751310770000|2025-06-30 19:12:50|||||||||18
1751310790000|2025-06-30 19:13:10|||||||||2
1751310800000|2025-06-30 19:13:20|||||||||1
1751310830000|2025-06-30 19:13:50|||||||||2
1751310850000|2025-06-30 19:14:10|||||||||1
1751310860000|2025-06-30 19:14:20|||||||||1
1751310870000|2025-06-30 19:14:30|||||||||1
1751310890000|2025-06-30 19:14:50|||||||||2
1751310900000|2025-06-30 19:15:00|||||||||1
1751310910000|2025-06-30 19:15:10|||||||||3
1751310920000|2025-06-30 19:15:20|||||||||1
1751310930000|2025-06-30 19:15:30|||||||||9
1751310940000|2025-06-30 19:15:40|||||||||1
1751310950000|2025-06-30 19:15:50|||||||||1
1751310960000|2025-06-30 19:16:00|||||||||1
1751310970000|2025-06-30 19:16:10|||||||||1
1751310980000|2025-06-30 19:16:20|||||||||1
1751310990000|2025-06-30 19:16:30|||||||||1
1751311000000|2025-06-30 19:16:40|||||||||3
1751311010000|2025-06-30 19:16:50|||||||||2
1751311020000|2025-06-30 19:17:00|||||||||4
1751311040000|2025-06-30 19:17:20|||||||||2
1751311060000|2025-06-30 19:17:40|||||||||2
1751311080000|2025-06-30 19:18:00|||||||||1
1751311100000|2025-06-30 19:18:20|||||||||1
1751311110000|2025-06-30 19:18:30|||||||||3
1751311120000|2025-06-30 19:18:40|||||||||12
1751311130000|2025-06-30 19:18:50|||||||||71
1751311140000|2025-06-30 19:19:00|||||||||3
1751311150000|2025-06-30 19:19:10|||||||||15
1751311160000|2025-06-30 19:19:20|||||||||11
1751311170000|2025-06-30 19:19:30|||||||||2
1751311180000|2025-06-30 19:19:40|||||||||7
1751311190000|2025-06-30 19:19:50|||||||||18
1751311200000|2025-06-30 19:20:00|||||||||13
1751311210000|2025-06-30 19:20:10|||||||||1
1751311220000|2025-06-30 19:20:20|||||||||5
1751311230000|2025-06-30 19:20:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|24
1751311240000|2025-06-30 19:20:40|||||||||1
1751311250000|2025-06-30 19:20:50|||||||||1
1751311270000|2025-06-30 19:21:10|||||||||19
1751311290000|2025-06-30 19:21:30|||||||||1
1751311300000|2025-06-30 19:21:40|||||||||24
1751311310000|2025-06-30 19:21:50|||||||||8
1751311320000|2025-06-30 19:22:00|||||||||6
1751311330000|2025-06-30 19:22:10|||||||||2
1751311350000|2025-06-30 19:22:30|||||||||2
1751311360000|2025-06-30 19:22:40|||||||||1
1751311370000|2025-06-30 19:22:50|||||||||1
1751311380000|2025-06-30 19:23:00|||||||||2
1751311390000|2025-06-30 19:23:10|||||||||1
1751311420000|2025-06-30 19:23:40|||||||||3
1751311430000|2025-06-30 19:23:50|||||||||1
1751311440000|2025-06-30 19:24:00|||||||||1
1751311450000|2025-06-30 19:24:10|||||||||2
1751311460000|2025-06-30 19:24:20|||||||||1
1751311480000|2025-06-30 19:24:40|||||||||3
1751311490000|2025-06-30 19:24:50|||||||||1
1751311500000|2025-06-30 19:25:00|||||||||1
1751311510000|2025-06-30 19:25:10|||||||||1
1751311530000|2025-06-30 19:25:30|||||||||5
1751311540000|2025-06-30 19:25:40|||||||||2
1751311550000|2025-06-30 19:25:50|||||||||2
1751311560000|2025-06-30 19:26:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|15
1751311570000|2025-06-30 19:26:10|||||||||9
1751311580000|2025-06-30 19:26:20|||||||||1
1751311590000|2025-06-30 19:26:30|||||||||51
1751311610000|2025-06-30 19:26:50|||||||||13
1751311620000|2025-06-30 19:27:00|||||||||8
1751311630000|2025-06-30 19:27:10|||||||||9
1751311640000|2025-06-30 19:27:20|||||||||3
1751311650000|2025-06-30 19:27:30|||||||||1
1751311660000|2025-06-30 19:27:40|||||||||1
1751311670000|2025-06-30 19:27:50|||||||||3
1751311680000|2025-06-30 19:28:00|||||||||1
1751311690000|2025-06-30 19:28:10|||||||||538
1751311700000|2025-06-30 19:28:20|||||||||1
1751311710000|2025-06-30 19:28:30|||||||||3
1751311720000|2025-06-30 19:28:40|||||||||21
1751311730000|2025-06-30 19:28:50|||||||||1
1751311740000|2025-06-30 19:29:00|||||||||3
1751311750000|2025-06-30 19:29:10|||||||||1
1751311770000|2025-06-30 19:29:30|||||||||1
1751311790000|2025-06-30 19:29:50|||||||||6
1751311800000|2025-06-30 19:30:00|||||||||2
1751311810000|2025-06-30 19:30:10|||||||||2
1751311820000|2025-06-30 19:30:20|||||||||8
1751311830000|2025-06-30 19:30:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|130
1751311840000|2025-06-30 19:30:40|||||||||1
1751311850000|2025-06-30 19:30:50|||||||||1
1751311860000|2025-06-30 19:31:00|||||||||1
1751311870000|2025-06-30 19:31:10|||||||||1
1751311880000|2025-06-30 19:31:20|||||||||9
1751311890000|2025-06-30 19:31:30|||||||||52
1751311900000|2025-06-30 19:31:40|||||||||3
1751311910000|2025-06-30 19:31:50|||||||||8
1751311920000|2025-06-30 19:32:00|||||||||2
1751311930000|2025-06-30 19:32:10|||||||||9
1751311960000|2025-06-30 19:32:40|||||||||11
1751311980000|2025-06-30 19:33:00|||||||||32
1751312000000|2025-06-30 19:33:20|||||||||11
1751312010000|2025-06-30 19:33:30|||||||||4
1751312020000|2025-06-30 19:33:40|||||||||1
1751312030000|2025-06-30 19:33:50|||||||||3
1751312040000|2025-06-30 19:34:00|||||||||1
1751312050000|2025-06-30 19:34:10|||||||||12
1751312060000|2025-06-30 19:34:20|||||||||3
1751312070000|2025-06-30 19:34:30|||||||||9
1751312080000|2025-06-30 19:34:40|||||||||9
1751312090000|2025-06-30 19:34:50|||||||||2
1751312100000|2025-06-30 19:35:00|||||||||1
1751312110000|2025-06-30 19:35:10|||||||||18
1751312120000|2025-06-30 19:35:20|||||||||2
1751312130000|2025-06-30 19:35:30|||||||||15
1751312140000|2025-06-30 19:35:40|||||||||13
1751312150000|2025-06-30 19:35:50|||||||||4
1751312170000|2025-06-30 19:36:10|||||||||2
1751312180000|2025-06-30 19:36:20|||||||||9
1751312190000|2025-06-30 19:36:30|||||||||4
1751312200000|2025-06-30 19:36:40|||||||||4
1751312210000|2025-06-30 19:36:50|||||||||2
1751312230000|2025-06-30 19:37:10|||||||||10
1751312250000|2025-06-30 19:37:30|||||||||3
1751312260000|2025-06-30 19:37:40|||||||||1
1751312280000|2025-06-30 19:38:00|||||||||12
1751312290000|2025-06-30 19:38:10|||||||||4
1751312300000|2025-06-30 19:38:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1751312310000|2025-06-30 19:38:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|28
1751312320000|2025-06-30 19:38:40|||||||||1
1751312340000|2025-06-30 19:39:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1751312350000|2025-06-30 19:39:10|||||||||30
1751312360000|2025-06-30 19:39:20|||||||||2
1751312370000|2025-06-30 19:39:30|||||||||1
1751312380000|2025-06-30 19:39:40|||||||||38
1751312390000|2025-06-30 19:39:50|||||||||25
1751312420000|2025-06-30 19:40:20|||||||||10
1751312450000|2025-06-30 19:40:50|||||||||13
1751312460000|2025-06-30 19:41:00|||||||||15
1751312480000|2025-06-30 19:41:20|||||||||18
1751312500000|2025-06-30 19:41:40|||||||||2
1751312510000|2025-06-30 19:41:50|||||||||10
1751312530000|2025-06-30 19:42:10|||||||||8
1751312540000|2025-06-30 19:42:20|||||||||4
1751312550000|2025-06-30 19:42:30|||||||||11
1751312560000|2025-06-30 19:42:40|||||||||9
1751312570000|2025-06-30 19:42:50|||||||||11
1751312580000|2025-06-30 19:43:00|||||||||7
1751312590000|2025-06-30 19:43:10|||||||||15
1751312600000|2025-06-30 19:43:20|||||||||15
1751312610000|2025-06-30 19:43:30|||||||||46
1751312620000|2025-06-30 19:43:40|||||||||20
1751312630000|2025-06-30 19:43:50|||||||||21
1751312640000|2025-06-30 19:44:00|||||||||9
1751312650000|2025-06-30 19:44:10|||||||||14
1751312670000|2025-06-30 19:44:30|||||||||3
1751312680000|2025-06-30 19:44:40|||||||||9
1751312690000|2025-06-30 19:44:50|||||||||5
1751312700000|2025-06-30 19:45:00|||||||||9
1751312710000|2025-06-30 19:45:10|||||||||18
1751312740000|2025-06-30 19:45:40|||||||||10
1751312750000|2025-06-30 19:45:50|||||||||1
1751312760000|2025-06-30 19:46:00|||||||||12
1751312770000|2025-06-30 19:46:10|||||||||53
1751312780000|2025-06-30 19:46:20|||||||||66
1751312790000|2025-06-30 19:46:30|||||||||43
1751312800000|2025-06-30 19:46:40|||||||||28
1751312810000|2025-06-30 19:46:50|||||||||2
1751312820000|2025-06-30 19:47:00|||||||||12
1751312830000|2025-06-30 19:47:10|||||||||79
1751312840000|2025-06-30 19:47:20|||||||||2
1751312860000|2025-06-30 19:47:40|||||||||13
1751312870000|2025-06-30 19:47:50|||||||||41
1751312880000|2025-06-30 19:48:00|||||||||18
1751312890000|2025-06-30 19:48:10|||||||||2
1751312900000|2025-06-30 19:48:20|||||||||4
1751312910000|2025-06-30 19:48:30|||||||||62
1751312920000|2025-06-30 19:48:40|||||||||3
1751312930000|2025-06-30 19:48:50|||||||||10
1751312940000|2025-06-30 19:49:00|||||||||10
1751312950000|2025-06-30 19:49:10|||||||||31
1751312960000|2025-06-30 19:49:20|||||||||1
1751312970000|2025-06-30 19:49:30|||||||||15
1751312980000|2025-06-30 19:49:40|||||||||1
1751312990000|2025-06-30 19:49:50|||||||||12
1751313000000|2025-06-30 19:50:00|||||||||65
1751313010000|2025-06-30 19:50:10|||||||||33
1751313020000|2025-06-30 19:50:20|||||||||38
1751313030000|2025-06-30 19:50:30|||||||||31
1751313040000|2025-06-30 19:50:40|||||||||21
1751313050000|2025-06-30 19:50:50|||||||||33
1751313060000|2025-06-30 19:51:00|||||||||19
1751313070000|2025-06-30 19:51:10|||||||||16
1751313080000|2025-06-30 19:51:20|||||||||14
1751313090000|2025-06-30 19:51:30|||||||||44
1751313100000|2025-06-30 19:51:40|||||||||39
1751313110000|2025-06-30 19:51:50|||||||||24
1751313120000|2025-06-30 19:52:00|||||||||31
1751313130000|2025-06-30 19:52:10|||||||||49
1751313140000|2025-06-30 19:52:20|||||||||19
1751313150000|2025-06-30 19:52:30|||||||||26
1751313160000|2025-06-30 19:52:40|||||||||2
1751313170000|2025-06-30 19:52:50|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|158
1751313180000|2025-06-30 19:53:00|||||||||12
1751313190000|2025-06-30 19:53:10|||||||||12
1751313200000|2025-06-30 19:53:20|||||||||18
1751313210000|2025-06-30 19:53:30|||||||||34
1751313220000|2025-06-30 19:53:40|||||||||28
1751313230000|2025-06-30 19:53:50|||||||||23
1751313240000|2025-06-30 19:54:00|||||||||87
1751313250000|2025-06-30 19:54:10|||||||||26
1751313260000|2025-06-30 19:54:20|||||||||36
1751313270000|2025-06-30 19:54:30|||||||||42
1751313280000|2025-06-30 19:54:40|||||||||65
1751313290000|2025-06-30 19:54:50|||||||||211
1751313300000|2025-06-30 19:55:00|||||||||286
1751313310000|2025-06-30 19:55:10|||||||||31
1751313320000|2025-06-30 19:55:20|||||||||13
1751313330000|2025-06-30 19:55:30|||||||||36
1751313340000|2025-06-30 19:55:40|||||||||16
1751313350000|2025-06-30 19:55:50|||||||||25
1751313360000|2025-06-30 19:56:00|||||||||29
1751313370000|2025-06-30 19:56:10|||||||||13
1751313380000|2025-06-30 19:56:20|||||||||98
1751313390000|2025-06-30 19:56:30|||||||||26
1751313400000|2025-06-30 19:56:40|||||||||47
1751313410000|2025-06-30 19:56:50|||||||||90
1751313420000|2025-06-30 19:57:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|77
1751313430000|2025-06-30 19:57:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|103
1751313440000|2025-06-30 19:57:20|||||||||28
1751313450000|2025-06-30 19:57:30|||||||||11
1751313460000|2025-06-30 19:57:40|||||||||46
1751313470000|2025-06-30 19:57:50|||||||||192
1751313480000|2025-06-30 19:58:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|184
1751313490000|2025-06-30 19:58:10|||||||||80
1751313500000|2025-06-30 19:58:20|||||||||43
1751313510000|2025-06-30 19:58:30|||||||||90
1751313520000|2025-06-30 19:58:40|||||||||50
1751313530000|2025-06-30 19:58:50|||||||||178
1751313540000|2025-06-30 19:59:00|||||||||68
1751313550000|2025-06-30 19:59:10|||||||||64
1751313560000|2025-06-30 19:59:20|||||||||50
1751313570000|2025-06-30 19:59:30|||||||||95
1751313580000|2025-06-30 19:59:40|||||||||36
1751313590000|2025-06-30 19:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1161
1751313600000|2025-06-30 20:00:00|||||||||77
1751313610000|2025-06-30 20:00:10|||||||||5
1751313620000|2025-06-30 20:00:20|||||||||2
1751313640000|2025-06-30 20:00:40|||||||||13
1751313650000|2025-06-30 20:00:50|||||||||7
1751313660000|2025-06-30 20:01:00|||||||||2
1751313670000|2025-06-30 20:01:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1751313680000|2025-06-30 20:01:20|||||||||3
1751313690000|2025-06-30 20:01:30|||||||||6
1751313700000|2025-06-30 20:01:40|||||||||9
1751313710000|2025-06-30 20:01:50|||||||||6
1751313720000|2025-06-30 20:02:00|||||||||3
1751313730000|2025-06-30 20:02:10|||||||||5
1751313740000|2025-06-30 20:02:20|||||||||2
1751313750000|2025-06-30 20:02:30|||||||||3
1751313760000|2025-06-30 20:02:40|||||||||2
1751313770000|2025-06-30 20:02:50|||||||||10
1751313780000|2025-06-30 20:03:00|||||||||3
1751313790000|2025-06-30 20:03:10|||||||||3
1751313800000|2025-06-30 20:03:20|||||||||2
1751313810000|2025-06-30 20:03:30|||||||||4
1751313820000|2025-06-30 20:03:40|||||||||27
1751313830000|2025-06-30 20:03:50|||||||||8
1751313840000|2025-06-30 20:04:00|||||||||89
1751313850000|2025-06-30 20:04:10|||||||||3
1751313860000|2025-06-30 20:04:20|||||||||3
1751313870000|2025-06-30 20:04:30|||||||||1
1751313890000|2025-06-30 20:04:50|||||||||1
1751313950000|2025-06-30 20:05:50|||||||||2
1751313990000|2025-06-30 20:06:30|||||||||1
1751314000000|2025-06-30 20:06:40|||||||||1
1751314010000|2025-06-30 20:06:50|||||||||140
1751314030000|2025-06-30 20:07:10|||||||||1
1751314040000|2025-06-30 20:07:20|||||||||1
1751314050000|2025-06-30 20:07:30|||||||||107
1751314070000|2025-06-30 20:07:50|||||||||32
1751314160000|2025-06-30 20:09:20|||||||||2
1751314180000|2025-06-30 20:09:40|||||||||15
1751314190000|2025-06-30 20:09:50|||||||||1
1751314230000|2025-06-30 20:10:30|||||||||50
1751314240000|2025-06-30 20:10:40|||||||||1
1751314280000|2025-06-30 20:11:20|||||||||1
1751314300000|2025-06-30 20:11:40|||||||||6
1751314310000|2025-06-30 20:11:50|||||||||1
1751314340000|2025-06-30 20:12:20|||||||||1
1751314370000|2025-06-30 20:12:50|||||||||1
1751314380000|2025-06-30 20:13:00|||||||||18
1751314390000|2025-06-30 20:13:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|59
1751314400000|2025-06-30 20:13:20|||||||||5
1751314410000|2025-06-30 20:13:30|||||||||7
1751314420000|2025-06-30 20:13:40|||||||||1
1751314430000|2025-06-30 20:13:50|||||||||3
1751314440000|2025-06-30 20:14:00|||||||||65
1751314450000|2025-06-30 20:14:10|||||||||6
1751314470000|2025-06-30 20:14:30|||||||||30
1751314480000|2025-06-30 20:14:40|||||||||2
1751314490000|2025-06-30 20:14:50|||||||||11
1751315410000|2025-06-30 20:30:10|||||||||1
1751315430000|2025-06-30 20:30:30|||||||||1
1751315630000|2025-06-30 20:33:50|||||||||7
1751315640000|2025-06-30 20:34:00|||||||||3
1751315700000|2025-06-30 20:35:00|||||||||1
1751315730000|2025-06-30 20:35:30|||||||||1
1751315820000|2025-06-30 20:37:00|||||||||1
1751315840000|2025-06-30 20:37:20|||||||||1
1751315880000|2025-06-30 20:38:00|||||||||5
1751316000000|2025-06-30 20:40:00|||||||||15
1751316480000|2025-06-30 20:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|55
1751316540000|2025-06-30 20:49:00|||||||||2
1751316560000|2025-06-30 20:49:20|||||||||6
1751316590000|2025-06-30 20:49:50|||||||||1
1751316620000|2025-06-30 20:50:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1751316630000|2025-06-30 20:50:30|||||||||2
1751316670000|2025-06-30 20:51:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751316710000|2025-06-30 20:51:50|||||||||9
1751316800000|2025-06-30 20:53:20|||||||||1
1751316840000|2025-06-30 20:54:00|||||||||8
1751316860000|2025-06-30 20:54:20|||||||||1
1751316990000|2025-06-30 20:56:30|||||||||1
1751317000000|2025-06-30 20:56:40|||||||||1
1751317010000|2025-06-30 20:56:50|||||||||1
1751317020000|2025-06-30 20:57:00|||||||||8
1751317050000|2025-06-30 20:57:30|||||||||1
1751317060000|2025-06-30 20:57:40|||||||||6
1751317070000|2025-06-30 20:57:50|||||||||1
1751317150000|2025-06-30 20:59:10|||||||||4
1751317160000|2025-06-30 20:59:20|||||||||2
1751317170000|2025-06-30 20:59:30|||||||||14
1751317180000|2025-06-30 20:59:40|||||||||1
1751317190000|2025-06-30 20:59:50|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|72
1751320800000|2025-06-30 22:00:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1751320810000|2025-06-30 22:00:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|2
1751320820000|2025-06-30 22:00:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1751320830000|2025-06-30 22:00:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1751320850000|2025-06-30 22:00:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1751320860000|2025-06-30 22:01:00|19.57|19.41|19.57|19.41|19.58|19.42|19.55|19.39|3
1751320880000|2025-06-30 22:01:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1751320900000|2025-06-30 22:01:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751320910000|2025-06-30 22:01:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|34
1751320920000|2025-06-30 22:02:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751320930000|2025-06-30 22:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1751320940000|2025-06-30 22:02:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1751320970000|2025-06-30 22:02:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751320980000|2025-06-30 22:03:00|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1751321000000|2025-06-30 22:03:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751321040000|2025-06-30 22:04:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|27
1751321070000|2025-06-30 22:04:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751321100000|2025-06-30 22:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751321130000|2025-06-30 22:05:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751321150000|2025-06-30 22:05:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|26
1751321310000|2025-06-30 22:08:30|||||||||1
1751321320000|2025-06-30 22:08:40|||||||||1
1751321640000|2025-06-30 22:14:00|||||||||4
1751321960000|2025-06-30 22:19:20|||||||||1
1751321970000|2025-06-30 22:19:30|||||||||1
1751322160000|2025-06-30 22:22:40|||||||||1
1751322360000|2025-06-30 22:26:00|||||||||2
1751323200000|2025-06-30 22:40:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1751323360000|2025-06-30 22:42:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751323390000|2025-06-30 22:43:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751323400000|2025-06-30 22:43:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751323800000|2025-06-30 22:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751324040000|2025-06-30 22:54:00|||||||||1
1751324800000|2025-06-30 23:06:40|||||||||7
1751324900000|2025-06-30 23:08:20|||||||||3
1751325060000|2025-06-30 23:11:00|||||||||3
1751325070000|2025-06-30 23:11:10|||||||||3
1751326100000|2025-06-30 23:28:20|||||||||1
1751326320000|2025-06-30 23:32:00|||||||||1
1751326650000|2025-06-30 23:37:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1751326930000|2025-06-30 23:42:10|||||||||10
1751327000000|2025-06-30 23:43:20|||||||||1
1751327040000|2025-06-30 23:44:00|||||||||5
1751327100000|2025-06-30 23:45:00|||||||||1
1751327140000|2025-06-30 23:45:40|||||||||1
1751327400000|2025-06-30 23:50:00|||||||||1
1751327440000|2025-06-30 23:50:40|||||||||1
1751327510000|2025-06-30 23:51:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1751327520000|2025-06-30 23:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751327630000|2025-06-30 23:53:50|||||||||2
1751328000000|2025-07-01 00:00:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751328010000|2025-07-01 00:00:10|||||||||1
1751328020000|2025-07-01 00:00:20|||||||||1
1751328080000|2025-07-01 00:01:20|||||||||1
1751328220000|2025-07-01 00:03:40|||||||||1
1751328600000|2025-07-01 00:10:00|||||||||2
1751329080000|2025-07-01 00:18:00|||||||||35
1751330040000|2025-07-01 00:34:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1751330300000|2025-07-01 00:38:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751330350000|2025-07-01 00:39:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751331370000|2025-07-01 00:56:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751331480000|2025-07-01 00:58:00|||||||||2
1751331510000|2025-07-01 00:58:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1751332080000|2025-07-01 01:08:00|||||||||1
1751332850000|2025-07-01 01:20:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1751332930000|2025-07-01 01:22:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1751333400000|2025-07-01 01:30:00|||||||||1
1751333630000|2025-07-01 01:33:50|||||||||1
1751333880000|2025-07-01 01:38:00|||||||||1
1751334270000|2025-07-01 01:44:30|||||||||4
1751334760000|2025-07-01 01:52:40|||||||||1
1751335350000|2025-07-01 02:02:30|||||||||1
1751335600000|2025-07-01 02:06:40|||||||||3
1751335630000|2025-07-01 02:07:10|||||||||2
1751335870000|2025-07-01 02:11:10|||||||||1
1751337160000|2025-07-01 02:32:40|||||||||8
1751337220000|2025-07-01 02:33:40|||||||||1
1751337740000|2025-07-01 02:42:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1751338380000|2025-07-01 02:53:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|42
1751338390000|2025-07-01 02:53:10|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|32
1751338400000|2025-07-01 02:53:20|19.63|19.47|19.61|19.45|19.64|19.48|19.61|19.45|3
1751338470000|2025-07-01 02:54:30|||||||||1
1751338520000|2025-07-01 02:55:20|||||||||1
1751338600000|2025-07-01 02:56:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1751338700000|2025-07-01 02:58:20|||||||||2
1751338860000|2025-07-01 03:01:00|||||||||2
1751338960000|2025-07-01 03:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1751339060000|2025-07-01 03:04:20|||||||||3
1751339330000|2025-07-01 03:08:50|||||||||16
1751339390000|2025-07-01 03:09:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1751339520000|2025-07-01 03:12:00|||||||||3
1751340060000|2025-07-01 03:21:00|||||||||1
1751340510000|2025-07-01 03:28:30|||||||||2
1751340800000|2025-07-01 03:33:20|||||||||2
1751341210000|2025-07-01 03:40:10|||||||||25
1751341660000|2025-07-01 03:47:40|||||||||4
1751342050000|2025-07-01 03:54:10|||||||||1
1751342160000|2025-07-01 03:56:00|||||||||9
1751343340000|2025-07-01 04:15:40|||||||||1
1751343720000|2025-07-01 04:22:00|||||||||1
1751343830000|2025-07-01 04:23:50|||||||||1
1751343860000|2025-07-01 04:24:20|||||||||2
1751343930000|2025-07-01 04:25:30|||||||||3
1751343940000|2025-07-01 04:25:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|6
1751344000000|2025-07-01 04:26:40|||||||||3
1751344030000|2025-07-01 04:27:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|4
1751344110000|2025-07-01 04:28:30|||||||||1
1751344120000|2025-07-01 04:28:40|||||||||1
1751344250000|2025-07-01 04:30:50|||||||||1
1751344260000|2025-07-01 04:31:00|||||||||1
1751344310000|2025-07-01 04:31:50|||||||||2
1751344700000|2025-07-01 04:38:20|||||||||4
1751345080000|2025-07-01 04:44:40|||||||||70
1751345780000|2025-07-01 04:56:20|||||||||84
1751346120000|2025-07-01 05:02:00|||||||||2
1751346940000|2025-07-01 05:15:40|||||||||2
1751347820000|2025-07-01 05:30:20|||||||||1
1751348110000|2025-07-01 05:35:10|||||||||1
1751348640000|2025-07-01 05:44:00|||||||||1
1751349270000|2025-07-01 05:54:30|||||||||1
1751349470000|2025-07-01 05:57:50|||||||||1
1751349600000|2025-07-01 06:00:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1751349680000|2025-07-01 06:01:20|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|24
1751349690000|2025-07-01 06:01:30|||||||||3
1751349860000|2025-07-01 06:04:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1751349870000|2025-07-01 06:04:30|||||||||2
1751349960000|2025-07-01 06:06:00|||||||||7
1751350060000|2025-07-01 06:07:40|||||||||5
1751350320000|2025-07-01 06:12:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1751350380000|2025-07-01 06:13:00|||||||||2
1751350390000|2025-07-01 06:13:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1751350410000|2025-07-01 06:13:30|||||||||1
1751350440000|2025-07-01 06:14:00|||||||||1
1751350450000|2025-07-01 06:14:10|||||||||1
1751350770000|2025-07-01 06:19:30|||||||||1
1751350830000|2025-07-01 06:20:30|||||||||1
1751350890000|2025-07-01 06:21:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|6
1751350920000|2025-07-01 06:22:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1751350950000|2025-07-01 06:22:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1751351310000|2025-07-01 06:28:30|||||||||1
1751351410000|2025-07-01 06:30:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751351740000|2025-07-01 06:35:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1751351760000|2025-07-01 06:36:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1751351770000|2025-07-01 06:36:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751351930000|2025-07-01 06:38:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1751351940000|2025-07-01 06:39:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|18
1751352300000|2025-07-01 06:45:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751352310000|2025-07-01 06:45:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1751352440000|2025-07-01 06:47:20|||||||||1
1751352530000|2025-07-01 06:48:50|||||||||1
1751352550000|2025-07-01 06:49:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1751352740000|2025-07-01 06:52:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1751352820000|2025-07-01 06:53:40|||||||||6
1751353000000|2025-07-01 06:56:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1751353020000|2025-07-01 06:57:00|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|1
1751353040000|2025-07-01 06:57:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1751353060000|2025-07-01 06:57:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1751353080000|2025-07-01 06:58:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|19
1751353200000|2025-07-01 07:00:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1751353240000|2025-07-01 07:00:40|||||||||1
1751353280000|2025-07-01 07:01:20|||||||||5
1751353300000|2025-07-01 07:01:40|||||||||1
1751353400000|2025-07-01 07:03:20|||||||||19
1751353420000|2025-07-01 07:03:40|||||||||2
1751353450000|2025-07-01 07:04:10|||||||||2
1751353500000|2025-07-01 07:05:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|5
1751353510000|2025-07-01 07:05:10|||||||||1
1751353520000|2025-07-01 07:05:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1751353680000|2025-07-01 07:08:00|||||||||1
1751353740000|2025-07-01 07:09:00|||||||||1
1751353770000|2025-07-01 07:09:30|||||||||1
1751353790000|2025-07-01 07:09:50|||||||||1
1751353820000|2025-07-01 07:10:20|||||||||5
1751353860000|2025-07-01 07:11:00|||||||||1
1751353910000|2025-07-01 07:11:50|||||||||1
1751353950000|2025-07-01 07:12:30|||||||||1
1751353980000|2025-07-01 07:13:00|||||||||1
1751354040000|2025-07-01 07:14:00|||||||||1
1751354050000|2025-07-01 07:14:10|||||||||1
1751354080000|2025-07-01 07:14:40|||||||||2
1751354100000|2025-07-01 07:15:00|||||||||1
1751354220000|2025-07-01 07:17:00|||||||||1
1751354280000|2025-07-01 07:18:00|||||||||1
1751354320000|2025-07-01 07:18:40|||||||||8
1751354330000|2025-07-01 07:18:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|63
1751354470000|2025-07-01 07:21:10|||||||||1
1751354480000|2025-07-01 07:21:20|||||||||2
1751354530000|2025-07-01 07:22:10|||||||||1
1751354540000|2025-07-01 07:22:20|||||||||1
1751354700000|2025-07-01 07:25:00|||||||||2
1751354750000|2025-07-01 07:25:50|||||||||1
1751354770000|2025-07-01 07:26:10|||||||||1
1751354790000|2025-07-01 07:26:30|||||||||2
1751354800000|2025-07-01 07:26:40|||||||||1
1751354820000|2025-07-01 07:27:00|||||||||1
1751354880000|2025-07-01 07:28:00|||||||||1
1751354930000|2025-07-01 07:28:50|||||||||1
1751354940000|2025-07-01 07:29:00|||||||||1
1751354990000|2025-07-01 07:29:50|||||||||1
1751355060000|2025-07-01 07:31:00|||||||||2
1751355140000|2025-07-01 07:32:20|||||||||2
1751355170000|2025-07-01 07:32:50|||||||||1
1751355200000|2025-07-01 07:33:20|||||||||1
1751355340000|2025-07-01 07:35:40|||||||||4
1751355350000|2025-07-01 07:35:50|||||||||1
1751355440000|2025-07-01 07:37:20|||||||||3
1751355490000|2025-07-01 07:38:10|||||||||1
1751355580000|2025-07-01 07:39:40|||||||||1
1751355940000|2025-07-01 07:45:40|||||||||1
1751356320000|2025-07-01 07:52:00|||||||||1
1751356350000|2025-07-01 07:52:30|||||||||1
1751356480000|2025-07-01 07:54:40|||||||||3
1751356490000|2025-07-01 07:54:50|||||||||1
1751356630000|2025-07-01 07:57:10|||||||||2
1751356800000|2025-07-01 08:00:00|||||||||1
1751356810000|2025-07-01 08:00:10|||||||||1
1751356950000|2025-07-01 08:02:30|||||||||1
1751357160000|2025-07-01 08:06:00|||||||||1
1751357290000|2025-07-01 08:08:10|||||||||1
1751357300000|2025-07-01 08:08:20|||||||||1
1751357490000|2025-07-01 08:11:30|||||||||20
1751357500000|2025-07-01 08:11:40|||||||||6
1751357510000|2025-07-01 08:11:50|||||||||2
1751357520000|2025-07-01 08:12:00|||||||||2
1751357620000|2025-07-01 08:13:40|||||||||1
1751357630000|2025-07-01 08:13:50|||||||||1
1751357830000|2025-07-01 08:17:10|||||||||2
1751358390000|2025-07-01 08:26:30|||||||||2
1751358460000|2025-07-01 08:27:40|||||||||12
1751358470000|2025-07-01 08:27:50|||||||||1
1751358680000|2025-07-01 08:31:20|||||||||1
1751358910000|2025-07-01 08:35:10|||||||||2
1751358920000|2025-07-01 08:35:20|||||||||1
1751359180000|2025-07-01 08:39:40|||||||||1
1751359220000|2025-07-01 08:40:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|154
1751359230000|2025-07-01 08:40:30|||||||||2
1751359260000|2025-07-01 08:41:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|106
1751359270000|2025-07-01 08:41:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|12
1751359330000|2025-07-01 08:42:10|||||||||3
1751359390000|2025-07-01 08:43:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751359460000|2025-07-01 08:44:20|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|62
1751359470000|2025-07-01 08:44:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1751359510000|2025-07-01 08:45:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1751359540000|2025-07-01 08:45:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1751359580000|2025-07-01 08:46:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1751359650000|2025-07-01 08:47:30|||||||||1
1751359770000|2025-07-01 08:49:30|||||||||1
1751361150000|2025-07-01 09:12:30|||||||||1
1751361480000|2025-07-01 09:18:00|||||||||1
1751361490000|2025-07-01 09:18:10|||||||||1
1751361640000|2025-07-01 09:20:40|||||||||1
1751361890000|2025-07-01 09:24:50|||||||||2
1751361960000|2025-07-01 09:26:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1751362070000|2025-07-01 09:27:50|||||||||4
1751362110000|2025-07-01 09:28:30|||||||||2
1751362140000|2025-07-01 09:29:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751362210000|2025-07-01 09:30:10|||||||||4
1751362320000|2025-07-01 09:32:00|||||||||5
1751362360000|2025-07-01 09:32:40|||||||||1
1751362380000|2025-07-01 09:33:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|31
1751362390000|2025-07-01 09:33:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751362510000|2025-07-01 09:35:10|||||||||1
1751362870000|2025-07-01 09:41:10|||||||||2
1751363210000|2025-07-01 09:46:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|60
1751363460000|2025-07-01 09:51:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1751363470000|2025-07-01 09:51:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1751363510000|2025-07-01 09:51:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1751363570000|2025-07-01 09:52:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1751363660000|2025-07-01 09:54:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751363760000|2025-07-01 09:56:00|||||||||2
1751363790000|2025-07-01 09:56:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|44
1751363830000|2025-07-01 09:57:10|||||||||2
1751363860000|2025-07-01 09:57:40|||||||||1
1751363950000|2025-07-01 09:59:10|||||||||1
1751364580000|2025-07-01 10:09:40|||||||||10
1751364650000|2025-07-01 10:10:50|||||||||12
1751364740000|2025-07-01 10:12:20|||||||||6
1751365130000|2025-07-01 10:18:50|||||||||2
1751365180000|2025-07-01 10:19:40|||||||||5
1751365210000|2025-07-01 10:20:10|||||||||3
1751365950000|2025-07-01 10:32:30|||||||||1
1751365960000|2025-07-01 10:32:40|||||||||1
1751366200000|2025-07-01 10:36:40|||||||||1
1751366430000|2025-07-01 10:40:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1751366510000|2025-07-01 10:41:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|1
1751366740000|2025-07-01 10:45:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751366750000|2025-07-01 10:45:50|||||||||1
1751366840000|2025-07-01 10:47:20|||||||||2
1751366850000|2025-07-01 10:47:30|||||||||10
1751366900000|2025-07-01 10:48:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1751366940000|2025-07-01 10:49:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1751367180000|2025-07-01 10:53:00|||||||||1
1751367300000|2025-07-01 10:55:00|||||||||1
1751367450000|2025-07-01 10:57:30|||||||||6
1751367460000|2025-07-01 10:57:40|||||||||2
1751367600000|2025-07-01 11:00:00|||||||||3
1751367640000|2025-07-01 11:00:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1751367650000|2025-07-01 11:00:50|||||||||5
1751367730000|2025-07-01 11:02:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|22
1751367750000|2025-07-01 11:02:30|||||||||2
1751367820000|2025-07-01 11:03:40|||||||||2
1751367920000|2025-07-01 11:05:20|||||||||1
1751368070000|2025-07-01 11:07:50|||||||||1
1751368300000|2025-07-01 11:11:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1751369220000|2025-07-01 11:27:00|||||||||25
1751369250000|2025-07-01 11:27:30|||||||||6
1751369310000|2025-07-01 11:28:30|||||||||7
1751369340000|2025-07-01 11:29:00|||||||||1
1751369350000|2025-07-01 11:29:10|||||||||1
1751369810000|2025-07-01 11:36:50|||||||||1
1751369820000|2025-07-01 11:37:00|||||||||2
1751369910000|2025-07-01 11:38:30|||||||||1
1751370030000|2025-07-01 11:40:30|||||||||1
1751370230000|2025-07-01 11:43:50|||||||||13
1751370300000|2025-07-01 11:45:00|||||||||1
1751370570000|2025-07-01 11:49:30|||||||||3
1751371000000|2025-07-01 11:56:40|||||||||25
1751371010000|2025-07-01 11:56:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1751371140000|2025-07-01 11:59:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|19
1751371270000|2025-07-01 12:01:10|||||||||2
1751371320000|2025-07-01 12:02:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|12
1751371580000|2025-07-01 12:06:20|||||||||6
1751371680000|2025-07-01 12:08:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|33
1751371710000|2025-07-01 12:08:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1751371720000|2025-07-01 12:08:40|||||||||1
1751371940000|2025-07-01 12:12:20|||||||||4
1751372040000|2025-07-01 12:14:00|||||||||1
1751372050000|2025-07-01 12:14:10|||||||||1
1751372180000|2025-07-01 12:16:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1751372190000|2025-07-01 12:16:30|||||||||1
1751372210000|2025-07-01 12:16:50|||||||||2
1751372390000|2025-07-01 12:19:50|||||||||37
1751372420000|2025-07-01 12:20:20|||||||||1
1751372430000|2025-07-01 12:20:30|||||||||1
1751372510000|2025-07-01 12:21:50|||||||||5
1751372540000|2025-07-01 12:22:20|||||||||1
1751372590000|2025-07-01 12:23:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1751372610000|2025-07-01 12:23:30|||||||||2
1751372640000|2025-07-01 12:24:00|||||||||2
1751372650000|2025-07-01 12:24:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|23
1751372660000|2025-07-01 12:24:20|||||||||3
1751372700000|2025-07-01 12:25:00|||||||||1
1751372710000|2025-07-01 12:25:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|57
1751372720000|2025-07-01 12:25:20|||||||||1
1751372730000|2025-07-01 12:25:30|||||||||3
1751372740000|2025-07-01 12:25:40|||||||||1
1751372870000|2025-07-01 12:27:50|||||||||3
1751372930000|2025-07-01 12:28:50|||||||||3
1751372940000|2025-07-01 12:29:00|||||||||3
1751372950000|2025-07-01 12:29:10|||||||||1
1751372970000|2025-07-01 12:29:30|||||||||1
1751372990000|2025-07-01 12:29:50|||||||||27
1751373000000|2025-07-01 12:30:00|||||||||4
1751373010000|2025-07-01 12:30:10|||||||||4
1751373020000|2025-07-01 12:30:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1751373060000|2025-07-01 12:31:00|||||||||2
1751373080000|2025-07-01 12:31:20|||||||||2
1751373110000|2025-07-01 12:31:50|||||||||1
1751373120000|2025-07-01 12:32:00|||||||||1
1751373140000|2025-07-01 12:32:20|||||||||1
1751373160000|2025-07-01 12:32:40|||||||||1
1751373200000|2025-07-01 12:33:20|||||||||2
1751373270000|2025-07-01 12:34:30|||||||||1
1751373280000|2025-07-01 12:34:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|34
1751373350000|2025-07-01 12:35:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1751373360000|2025-07-01 12:36:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|11
1751373370000|2025-07-01 12:36:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1751373380000|2025-07-01 12:36:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|6
1751373420000|2025-07-01 12:37:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1751373560000|2025-07-01 12:39:20|||||||||1
1751373690000|2025-07-01 12:41:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|108
1751373750000|2025-07-01 12:42:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1751373760000|2025-07-01 12:42:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751373790000|2025-07-01 12:43:10|||||||||1
1751373800000|2025-07-01 12:43:20|||||||||1
1751373820000|2025-07-01 12:43:40|||||||||1
1751373830000|2025-07-01 12:43:50|||||||||4
1751373840000|2025-07-01 12:44:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1751373850000|2025-07-01 12:44:10|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|0
1751373860000|2025-07-01 12:44:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1751373890000|2025-07-01 12:44:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1751373940000|2025-07-01 12:45:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1751373980000|2025-07-01 12:46:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1751374000000|2025-07-01 12:46:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1751374010000|2025-07-01 12:46:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1751374020000|2025-07-01 12:47:00|||||||||2
1751374030000|2025-07-01 12:47:10|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|6
1751374070000|2025-07-01 12:47:50|||||||||13
1751374080000|2025-07-01 12:48:00|||||||||6
1751374140000|2025-07-01 12:49:00|||||||||1
1751374200000|2025-07-01 12:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1751374210000|2025-07-01 12:50:10|||||||||1
1751374230000|2025-07-01 12:50:30|||||||||2
1751374240000|2025-07-01 12:50:40|||||||||1
1751374260000|2025-07-01 12:51:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|7
1751374270000|2025-07-01 12:51:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|2
1751374290000|2025-07-01 12:51:30|||||||||1
1751374300000|2025-07-01 12:51:40|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|15
1751374320000|2025-07-01 12:52:00|||||||||1
1751374340000|2025-07-01 12:52:20|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|7
1751374370000|2025-07-01 12:52:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|10
1751374400000|2025-07-01 12:53:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|2
1751374410000|2025-07-01 12:53:30|||||||||2
1751374430000|2025-07-01 12:53:50|||||||||3
1751374490000|2025-07-01 12:54:50|||||||||1
1751374510000|2025-07-01 12:55:10|||||||||1
1751374800000|2025-07-01 13:00:00|||||||||2
1751374810000|2025-07-01 13:00:10|||||||||3
1751374860000|2025-07-01 13:01:00|||||||||1
1751374900000|2025-07-01 13:01:40|||||||||1
1751374920000|2025-07-01 13:02:00|||||||||1
1751375040000|2025-07-01 13:04:00|||||||||3
1751375070000|2025-07-01 13:04:30|||||||||5
1751375080000|2025-07-01 13:04:40|||||||||2
1751375100000|2025-07-01 13:05:00|||||||||3
1751375110000|2025-07-01 13:05:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|72
1751375120000|2025-07-01 13:05:20|||||||||6
1751375130000|2025-07-01 13:05:30|||||||||2
1751375140000|2025-07-01 13:05:40|||||||||2
1751375150000|2025-07-01 13:05:50|||||||||1
1751375160000|2025-07-01 13:06:00|||||||||4
1751375170000|2025-07-01 13:06:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|32
1751375180000|2025-07-01 13:06:20|||||||||1
1751375190000|2025-07-01 13:06:30|||||||||2
1751375200000|2025-07-01 13:06:40|||||||||2
1751375210000|2025-07-01 13:06:50|||||||||2
1751375220000|2025-07-01 13:07:00|||||||||13
1751375230000|2025-07-01 13:07:10|||||||||2
1751375240000|2025-07-01 13:07:20|||||||||2
1751375250000|2025-07-01 13:07:30|||||||||2
1751375260000|2025-07-01 13:07:40|||||||||2
1751375270000|2025-07-01 13:07:50|||||||||1
1751375280000|2025-07-01 13:08:00|||||||||3
1751375290000|2025-07-01 13:08:10|||||||||4
1751375300000|2025-07-01 13:08:20|||||||||2
1751375310000|2025-07-01 13:08:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|66
1751375320000|2025-07-01 13:08:40|||||||||2
1751375330000|2025-07-01 13:08:50|||||||||2
1751375340000|2025-07-01 13:09:00|||||||||2
1751375350000|2025-07-01 13:09:10|||||||||2
1751375360000|2025-07-01 13:09:20|||||||||2
1751375370000|2025-07-01 13:09:30|||||||||2
1751375380000|2025-07-01 13:09:40|||||||||1
1751375390000|2025-07-01 13:09:50|||||||||2
1751375400000|2025-07-01 13:10:00|||||||||2
1751375410000|2025-07-01 13:10:10|||||||||2
1751375420000|2025-07-01 13:10:20|19.72|19.56|19.72|19.56|19.73|19.57|19.71|19.55|23
1751375430000|2025-07-01 13:10:30|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|1
1751375520000|2025-07-01 13:12:00|||||||||1
1751375560000|2025-07-01 13:12:40|||||||||1
1751375570000|2025-07-01 13:12:50|||||||||10
1751375590000|2025-07-01 13:13:10|||||||||4
1751375610000|2025-07-01 13:13:30|||||||||6
1751375620000|2025-07-01 13:13:40|||||||||6
1751375630000|2025-07-01 13:13:50|||||||||8
1751375640000|2025-07-01 13:14:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|23
1751375680000|2025-07-01 13:14:40|||||||||1
1751375690000|2025-07-01 13:14:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|51
1751375700000|2025-07-01 13:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1751375710000|2025-07-01 13:15:10|||||||||2
1751375780000|2025-07-01 13:16:20|||||||||1
1751375810000|2025-07-01 13:16:50|||||||||7
1751375850000|2025-07-01 13:17:30|||||||||3
1751375860000|2025-07-01 13:17:40|||||||||3
1751375870000|2025-07-01 13:17:50|||||||||7
1751375880000|2025-07-01 13:18:00|||||||||3
1751375890000|2025-07-01 13:18:10|||||||||3
1751375900000|2025-07-01 13:18:20|||||||||45
1751375920000|2025-07-01 13:18:40|||||||||1
1751375960000|2025-07-01 13:19:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1751375970000|2025-07-01 13:19:30|||||||||21
1751375990000|2025-07-01 13:19:50|||||||||1
1751376020000|2025-07-01 13:20:20|||||||||2
1751376030000|2025-07-01 13:20:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|75
1751376090000|2025-07-01 13:21:30|||||||||35
1751376100000|2025-07-01 13:21:40|||||||||5
1751376150000|2025-07-01 13:22:30|||||||||6
1751376160000|2025-07-01 13:22:40|||||||||1
1751376170000|2025-07-01 13:22:50|||||||||2
1751376220000|2025-07-01 13:23:40|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|2
1751376240000|2025-07-01 13:24:00|||||||||4
1751376260000|2025-07-01 13:24:20|||||||||6
1751376290000|2025-07-01 13:24:50|||||||||4
1751376320000|2025-07-01 13:25:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|20
1751376330000|2025-07-01 13:25:30|||||||||2
1751376340000|2025-07-01 13:25:40|||||||||1
1751376350000|2025-07-01 13:25:50|||||||||1
1751376360000|2025-07-01 13:26:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|67
1751376370000|2025-07-01 13:26:10|||||||||3
1751376380000|2025-07-01 13:26:20|||||||||4
1751376390000|2025-07-01 13:26:30|||||||||2
1751376400000|2025-07-01 13:26:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1751376430000|2025-07-01 13:27:10|||||||||1
1751376440000|2025-07-01 13:27:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1751376450000|2025-07-01 13:27:30|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|11
1751376460000|2025-07-01 13:27:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1751376470000|2025-07-01 13:27:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1751376480000|2025-07-01 13:28:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|4
1751376510000|2025-07-01 13:28:30|||||||||12
1751376520000|2025-07-01 13:28:40|||||||||53
1751376530000|2025-07-01 13:28:50|||||||||33
1751376540000|2025-07-01 13:29:00|||||||||29
1751376550000|2025-07-01 13:29:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1751376560000|2025-07-01 13:29:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|78
1751376570000|2025-07-01 13:29:30|||||||||27
1751376580000|2025-07-01 13:29:40|||||||||3
1751376590000|2025-07-01 13:29:50|||||||||21
1751376600000|2025-07-01 13:30:00|||||||||30
1751376610000|2025-07-01 13:30:10|||||||||24
1751376620000|2025-07-01 13:30:20|||||||||16
1751376630000|2025-07-01 13:30:30|||||||||33
1751376640000|2025-07-01 13:30:40|||||||||8
1751376650000|2025-07-01 13:30:50|||||||||12
1751376660000|2025-07-01 13:31:00|||||||||12
1751376670000|2025-07-01 13:31:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|78
1751376680000|2025-07-01 13:31:20|||||||||15
1751376690000|2025-07-01 13:31:30|||||||||15
1751376700000|2025-07-01 13:31:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|179
1751376710000|2025-07-01 13:31:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1751376720000|2025-07-01 13:32:00|||||||||11
1751376730000|2025-07-01 13:32:10|||||||||3
1751376740000|2025-07-01 13:32:20|||||||||3
1751376750000|2025-07-01 13:32:30|||||||||7
1751376760000|2025-07-01 13:32:40|||||||||4
1751376770000|2025-07-01 13:32:50|||||||||3
1751376780000|2025-07-01 13:33:00|||||||||3
1751376790000|2025-07-01 13:33:10|||||||||3
1751376800000|2025-07-01 13:33:20|||||||||6
1751376810000|2025-07-01 13:33:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|132
1751376820000|2025-07-01 13:33:40|||||||||9
1751376830000|2025-07-01 13:33:50|||||||||3
1751376840000|2025-07-01 13:34:00|||||||||3
1751376850000|2025-07-01 13:34:10|||||||||1
1751376870000|2025-07-01 13:34:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1751376880000|2025-07-01 13:34:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|130
1751376890000|2025-07-01 13:34:50|||||||||29
1751376900000|2025-07-01 13:35:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|21
1751376910000|2025-07-01 13:35:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|16
1751376920000|2025-07-01 13:35:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|33
1751376960000|2025-07-01 13:36:00|||||||||21
1751376980000|2025-07-01 13:36:20|||||||||2
1751376990000|2025-07-01 13:36:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|178
1751377010000|2025-07-01 13:36:50|||||||||13
1751377030000|2025-07-01 13:37:10|||||||||1
1751377040000|2025-07-01 13:37:20|||||||||1
1751377050000|2025-07-01 13:37:30|||||||||1
1751377060000|2025-07-01 13:37:40|||||||||4
1751377070000|2025-07-01 13:37:50|||||||||2
1751377080000|2025-07-01 13:38:00|||||||||4
1751377100000|2025-07-01 13:38:20|||||||||5
1751377120000|2025-07-01 13:38:40|||||||||1
1751377130000|2025-07-01 13:38:50|||||||||1
1751377140000|2025-07-01 13:39:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|158
1751377150000|2025-07-01 13:39:10|||||||||29
1751377170000|2025-07-01 13:39:30|||||||||1
1751377180000|2025-07-01 13:39:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|109
1751377190000|2025-07-01 13:39:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|98
1751377200000|2025-07-01 13:40:00|||||||||1
1751377220000|2025-07-01 13:40:20|||||||||1
1751377230000|2025-07-01 13:40:30|||||||||19
1751377280000|2025-07-01 13:41:20|||||||||2
1751377290000|2025-07-01 13:41:30|||||||||10
1751377310000|2025-07-01 13:41:50|||||||||40
1751377320000|2025-07-01 13:42:00|||||||||12
1751377330000|2025-07-01 13:42:10|||||||||1
1751377360000|2025-07-01 13:42:40|||||||||3
1751377370000|2025-07-01 13:42:50|||||||||6
1751377380000|2025-07-01 13:43:00|||||||||2
1751377390000|2025-07-01 13:43:10|||||||||1
1751377400000|2025-07-01 13:43:20|||||||||43
1751377410000|2025-07-01 13:43:30|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|95
1751377420000|2025-07-01 13:43:40|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|79
1751377430000|2025-07-01 13:43:50|||||||||2
1751377440000|2025-07-01 13:44:00|||||||||1
1751377450000|2025-07-01 13:44:10|||||||||107
1751377460000|2025-07-01 13:44:20|||||||||187
1751377470000|2025-07-01 13:44:30|||||||||8
1751377490000|2025-07-01 13:44:50|||||||||1
1751377500000|2025-07-01 13:45:00|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|67
1751377530000|2025-07-01 13:45:30|||||||||7
1751377540000|2025-07-01 13:45:40|||||||||86
1751377550000|2025-07-01 13:45:50|||||||||9
1751377560000|2025-07-01 13:46:00|||||||||5
1751377570000|2025-07-01 13:46:10|||||||||2
1751377580000|2025-07-01 13:46:20|||||||||2
1751377590000|2025-07-01 13:46:30|||||||||5
1751377620000|2025-07-01 13:47:00|||||||||6
1751377640000|2025-07-01 13:47:20|||||||||1
1751377660000|2025-07-01 13:47:40|||||||||5
1751377670000|2025-07-01 13:47:50|||||||||2
1751377680000|2025-07-01 13:48:00|||||||||3
1751377690000|2025-07-01 13:48:10|||||||||6
1751377700000|2025-07-01 13:48:20|||||||||2
1751377710000|2025-07-01 13:48:30|||||||||26
1751377720000|2025-07-01 13:48:40|||||||||5
1751377730000|2025-07-01 13:48:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|23
1751377740000|2025-07-01 13:49:00|19.51|19.35|19.54|19.38|19.54|19.38|19.49|19.33|70
1751377750000|2025-07-01 13:49:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|76
1751377760000|2025-07-01 13:49:20|||||||||1
1751377780000|2025-07-01 13:49:40|||||||||2
1751377800000|2025-07-01 13:50:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|40
1751377810000|2025-07-01 13:50:10|||||||||6
1751377820000|2025-07-01 13:50:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|44
1751377830000|2025-07-01 13:50:30|||||||||42
1751377850000|2025-07-01 13:50:50|||||||||13
1751377860000|2025-07-01 13:51:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|3
1751377870000|2025-07-01 13:51:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1751377890000|2025-07-01 13:51:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|27
1751377920000|2025-07-01 13:52:00|||||||||3
1751377930000|2025-07-01 13:52:10|||||||||10
1751377940000|2025-07-01 13:52:20|||||||||1
1751377970000|2025-07-01 13:52:50|||||||||11
1751377980000|2025-07-01 13:53:00|||||||||5
1751377990000|2025-07-01 13:53:10|||||||||40
1751378000000|2025-07-01 13:53:20|||||||||22
1751378020000|2025-07-01 13:53:40|||||||||2
1751378040000|2025-07-01 13:54:00|||||||||3
1751378060000|2025-07-01 13:54:20|||||||||5
1751378080000|2025-07-01 13:54:40|||||||||22
1751378090000|2025-07-01 13:54:50|||||||||4
1751378100000|2025-07-01 13:55:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|51
1751378110000|2025-07-01 13:55:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|3
1751378120000|2025-07-01 13:55:20|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|4
1751378130000|2025-07-01 13:55:30|||||||||9
1751378140000|2025-07-01 13:55:40|||||||||10
1751378160000|2025-07-01 13:56:00|||||||||12
1751378170000|2025-07-01 13:56:10|||||||||23
1751378180000|2025-07-01 13:56:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|159
1751378190000|2025-07-01 13:56:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1751378200000|2025-07-01 13:56:40|||||||||46
1751378210000|2025-07-01 13:56:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|114
1751378220000|2025-07-01 13:57:00|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|12
1751378230000|2025-07-01 13:57:10|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|62
1751378250000|2025-07-01 13:57:30|||||||||16
1751378260000|2025-07-01 13:57:40|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|2
1751378270000|2025-07-01 13:57:50|||||||||57
1751378290000|2025-07-01 13:58:10|||||||||20
1751378300000|2025-07-01 13:58:20|||||||||31
1751378310000|2025-07-01 13:58:30|||||||||30
1751378320000|2025-07-01 13:58:40|||||||||2
1751378330000|2025-07-01 13:58:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|132
1751378340000|2025-07-01 13:59:00|||||||||2
1751378360000|2025-07-01 13:59:20|||||||||40
1751378370000|2025-07-01 13:59:30|||||||||85
1751378380000|2025-07-01 13:59:40|||||||||2
1751378390000|2025-07-01 13:59:50|||||||||1
1751378400000|2025-07-01 14:00:00|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|295
1751378410000|2025-07-01 14:00:10|||||||||2
1751378420000|2025-07-01 14:00:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|29
1751378430000|2025-07-01 14:00:30|||||||||1
1751378460000|2025-07-01 14:01:00|||||||||1
1751378470000|2025-07-01 14:01:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|75
1751378480000|2025-07-01 14:01:20|||||||||4
1751378490000|2025-07-01 14:01:30|||||||||3
1751378500000|2025-07-01 14:01:40|||||||||4
1751378510000|2025-07-01 14:01:50|||||||||13
1751378520000|2025-07-01 14:02:00|||||||||1
1751378530000|2025-07-01 14:02:10|||||||||56
1751378550000|2025-07-01 14:02:30|||||||||44
1751378560000|2025-07-01 14:02:40|||||||||25
1751378570000|2025-07-01 14:02:50|||||||||19
1751378580000|2025-07-01 14:03:00|||||||||1
1751378590000|2025-07-01 14:03:10|||||||||1
1751378600000|2025-07-01 14:03:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|139
1751378610000|2025-07-01 14:03:30|||||||||27
1751378620000|2025-07-01 14:03:40|||||||||8
1751378640000|2025-07-01 14:04:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|37
1751378650000|2025-07-01 14:04:10|||||||||10
1751378660000|2025-07-01 14:04:20|||||||||12
1751378670000|2025-07-01 14:04:30|||||||||1
1751378680000|2025-07-01 14:04:40|||||||||21
1751378690000|2025-07-01 14:04:50|||||||||14
1751378700000|2025-07-01 14:05:00|||||||||5
1751378710000|2025-07-01 14:05:10|||||||||10
1751378730000|2025-07-01 14:05:30|||||||||1
1751378740000|2025-07-01 14:05:40|||||||||12
1751378750000|2025-07-01 14:05:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1751378760000|2025-07-01 14:06:00|||||||||6
1751378770000|2025-07-01 14:06:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1751378780000|2025-07-01 14:06:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1751378790000|2025-07-01 14:06:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|11
1751378800000|2025-07-01 14:06:40|||||||||18
1751378810000|2025-07-01 14:06:50|||||||||21
1751378820000|2025-07-01 14:07:00|||||||||3
1751378830000|2025-07-01 14:07:10|||||||||14
1751378840000|2025-07-01 14:07:20|||||||||29
1751378850000|2025-07-01 14:07:30|||||||||2
1751378860000|2025-07-01 14:07:40|||||||||1
1751378870000|2025-07-01 14:07:50|||||||||2
1751378880000|2025-07-01 14:08:00|||||||||9
1751378890000|2025-07-01 14:08:10|||||||||2
1751378900000|2025-07-01 14:08:20|||||||||3
1751378910000|2025-07-01 14:08:30|||||||||25
1751378920000|2025-07-01 14:08:40|||||||||17
1751378930000|2025-07-01 14:08:50|||||||||2
1751378940000|2025-07-01 14:09:00|||||||||3
1751378950000|2025-07-01 14:09:10|||||||||1
1751378960000|2025-07-01 14:09:20|||||||||19
1751378970000|2025-07-01 14:09:30|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|67
1751378980000|2025-07-01 14:09:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|12
1751378990000|2025-07-01 14:09:50|||||||||1
1751379000000|2025-07-01 14:10:00|||||||||3
1751379010000|2025-07-01 14:10:10|||||||||40
1751379020000|2025-07-01 14:10:20|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|14
1751379030000|2025-07-01 14:10:30|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|31
1751379040000|2025-07-01 14:10:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1751379050000|2025-07-01 14:10:50|19.44|19.28|19.42|19.26|19.44|19.28|19.41|19.25|38
1751379060000|2025-07-01 14:11:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|169
1751379070000|2025-07-01 14:11:10|||||||||64
1751379080000|2025-07-01 14:11:20|||||||||12
1751379090000|2025-07-01 14:11:30|||||||||5
1751379100000|2025-07-01 14:11:40|||||||||21
1751379110000|2025-07-01 14:11:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|15
1751379120000|2025-07-01 14:12:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|22
1751379150000|2025-07-01 14:12:30|||||||||2
1751379170000|2025-07-01 14:12:50|||||||||5
1751379180000|2025-07-01 14:13:00|||||||||4
1751379190000|2025-07-01 14:13:10|||||||||3
1751379200000|2025-07-01 14:13:20|||||||||4
1751379210000|2025-07-01 14:13:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|294
1751379220000|2025-07-01 14:13:40|||||||||15
1751379230000|2025-07-01 14:13:50|||||||||2
1751379240000|2025-07-01 14:14:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|54
1751379250000|2025-07-01 14:14:10|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|17
1751379260000|2025-07-01 14:14:20|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|0
1751379270000|2025-07-01 14:14:30|||||||||2
1751379280000|2025-07-01 14:14:40|||||||||2
1751379290000|2025-07-01 14:14:50|||||||||5
1751379300000|2025-07-01 14:15:00|||||||||22
1751379310000|2025-07-01 14:15:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|8
1751379320000|2025-07-01 14:15:20|||||||||4
1751379330000|2025-07-01 14:15:30|||||||||52
1751379340000|2025-07-01 14:15:40|||||||||18
1751379350000|2025-07-01 14:15:50|||||||||13
1751379360000|2025-07-01 14:16:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|2
1751379370000|2025-07-01 14:16:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|2
1751379380000|2025-07-01 14:16:20|||||||||2
1751379390000|2025-07-01 14:16:30|||||||||1
1751379400000|2025-07-01 14:16:40|||||||||1
1751379410000|2025-07-01 14:16:50|||||||||1
1751379420000|2025-07-01 14:17:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|118
1751379430000|2025-07-01 14:17:10|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|10
1751379440000|2025-07-01 14:17:20|||||||||123
1751379450000|2025-07-01 14:17:30|||||||||15
1751379460000|2025-07-01 14:17:40|||||||||8
1751379470000|2025-07-01 14:17:50|||||||||7
1751379480000|2025-07-01 14:18:00|||||||||37
1751379490000|2025-07-01 14:18:10|||||||||9
1751379500000|2025-07-01 14:18:20|||||||||23
1751379510000|2025-07-01 14:18:30|||||||||9
1751379520000|2025-07-01 14:18:40|||||||||7
1751379530000|2025-07-01 14:18:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|13
1751379540000|2025-07-01 14:19:00|||||||||4
1751379550000|2025-07-01 14:19:10|||||||||1
1751379560000|2025-07-01 14:19:20|||||||||6
1751379570000|2025-07-01 14:19:30|||||||||5
1751379580000|2025-07-01 14:19:40|||||||||8
1751379590000|2025-07-01 14:19:50|||||||||7
1751379600000|2025-07-01 14:20:00|||||||||2
1751379610000|2025-07-01 14:20:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1751379620000|2025-07-01 14:20:20|19.34|19.18|19.35|19.19|19.36|19.2|19.34|19.18|6
1751379630000|2025-07-01 14:20:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1751379640000|2025-07-01 14:20:40|||||||||14
1751379650000|2025-07-01 14:20:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1751379660000|2025-07-01 14:21:00|||||||||15
1751379670000|2025-07-01 14:21:10|||||||||13
1751379680000|2025-07-01 14:21:20|||||||||19
1751379690000|2025-07-01 14:21:30|||||||||6
1751379700000|2025-07-01 14:21:40|||||||||10
1751379710000|2025-07-01 14:21:50|||||||||4
1751379720000|2025-07-01 14:22:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|136
1751379730000|2025-07-01 14:22:10|||||||||5
1751379740000|2025-07-01 14:22:20|||||||||9
1751379750000|2025-07-01 14:22:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|48
1751379760000|2025-07-01 14:22:40|||||||||4
1751379770000|2025-07-01 14:22:50|||||||||11
1751379780000|2025-07-01 14:23:00|||||||||18
1751379790000|2025-07-01 14:23:10|||||||||4
1751379800000|2025-07-01 14:23:20|||||||||1
1751379820000|2025-07-01 14:23:40|||||||||3
1751379830000|2025-07-01 14:23:50|||||||||1
1751379840000|2025-07-01 14:24:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1751379850000|2025-07-01 14:24:10|||||||||1
1751379860000|2025-07-01 14:24:20|||||||||6
1751379880000|2025-07-01 14:24:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1751379890000|2025-07-01 14:24:50|||||||||31
1751379900000|2025-07-01 14:25:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|11
1751379910000|2025-07-01 14:25:10|||||||||3
1751379920000|2025-07-01 14:25:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1751379930000|2025-07-01 14:25:30|||||||||1
1751379940000|2025-07-01 14:25:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1751379950000|2025-07-01 14:25:50|||||||||1
1751379960000|2025-07-01 14:26:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1751379970000|2025-07-01 14:26:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|4
1751379980000|2025-07-01 14:26:20|||||||||1
1751380000000|2025-07-01 14:26:40|||||||||11
1751380010000|2025-07-01 14:26:50|||||||||2
1751380020000|2025-07-01 14:27:00|||||||||1
1751380030000|2025-07-01 14:27:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1751380040000|2025-07-01 14:27:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1751380050000|2025-07-01 14:27:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1751380060000|2025-07-01 14:27:40|||||||||3
1751380070000|2025-07-01 14:27:50|||||||||1
1751380080000|2025-07-01 14:28:00|||||||||1
1751380090000|2025-07-01 14:28:10|||||||||1
1751380110000|2025-07-01 14:28:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1751380120000|2025-07-01 14:28:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|8
1751380130000|2025-07-01 14:28:50|||||||||2
1751380150000|2025-07-01 14:29:10|||||||||2
1751380160000|2025-07-01 14:29:20|||||||||3
1751380170000|2025-07-01 14:29:30|||||||||1
1751380180000|2025-07-01 14:29:40|||||||||4
1751380190000|2025-07-01 14:29:50|||||||||3
1751380200000|2025-07-01 14:30:00|||||||||7
1751380220000|2025-07-01 14:30:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|3
1751380230000|2025-07-01 14:30:30|||||||||8
1751380240000|2025-07-01 14:30:40|||||||||3
1751380260000|2025-07-01 14:31:00|||||||||1
1751380270000|2025-07-01 14:31:10|||||||||1
1751380290000|2025-07-01 14:31:30|||||||||10
1751380300000|2025-07-01 14:31:40|||||||||2
1751380310000|2025-07-01 14:31:50|||||||||4
1751380320000|2025-07-01 14:32:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|3
1751380330000|2025-07-01 14:32:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|38
1751380340000|2025-07-01 14:32:20|||||||||2
1751380360000|2025-07-01 14:32:40|||||||||1
1751380380000|2025-07-01 14:33:00|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|1
1751380400000|2025-07-01 14:33:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1751380410000|2025-07-01 14:33:30|||||||||30
1751380420000|2025-07-01 14:33:40|||||||||25
1751380430000|2025-07-01 14:33:50|||||||||1
1751380450000|2025-07-01 14:34:10|||||||||33
1751380460000|2025-07-01 14:34:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1751380470000|2025-07-01 14:34:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1751380490000|2025-07-01 14:34:50|||||||||2
1751380500000|2025-07-01 14:35:00|||||||||2
1751380510000|2025-07-01 14:35:10|||||||||1
1751380530000|2025-07-01 14:35:30|||||||||1
1751380540000|2025-07-01 14:35:40|||||||||1
1751380560000|2025-07-01 14:36:00|||||||||1
1751380570000|2025-07-01 14:36:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1751380590000|2025-07-01 14:36:30|||||||||2
1751380600000|2025-07-01 14:36:40|||||||||44
1751380610000|2025-07-01 14:36:50|||||||||7
1751380620000|2025-07-01 14:37:00|||||||||166
1751380630000|2025-07-01 14:37:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|12
1751380640000|2025-07-01 14:37:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|13
1751380670000|2025-07-01 14:37:50|||||||||1
1751380690000|2025-07-01 14:38:10|||||||||1
1751380700000|2025-07-01 14:38:20|||||||||2
1751380710000|2025-07-01 14:38:30|||||||||2
1751380720000|2025-07-01 14:38:40|||||||||1
1751380730000|2025-07-01 14:38:50|||||||||2
1751380740000|2025-07-01 14:39:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|42
1751380760000|2025-07-01 14:39:20|||||||||1
1751380780000|2025-07-01 14:39:40|||||||||1
1751380790000|2025-07-01 14:39:50|||||||||2
1751380820000|2025-07-01 14:40:20|||||||||4
1751380830000|2025-07-01 14:40:30|||||||||3
1751380840000|2025-07-01 14:40:40|||||||||31
1751380850000|2025-07-01 14:40:50|||||||||2
1751380860000|2025-07-01 14:41:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|142
1751380870000|2025-07-01 14:41:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1751380880000|2025-07-01 14:41:20|19.44|19.28|19.41|19.25|19.44|19.28|19.39|19.23|97
1751380890000|2025-07-01 14:41:30|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|35
1751380900000|2025-07-01 14:41:40|||||||||4
1751380920000|2025-07-01 14:42:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|34
1751380930000|2025-07-01 14:42:10|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|42
1751380940000|2025-07-01 14:42:20|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|26
1751380950000|2025-07-01 14:42:30|||||||||6
1751380980000|2025-07-01 14:43:00|19.41|19.25|19.41|19.25|19.44|19.28|19.39|19.23|125
1751380990000|2025-07-01 14:43:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|20
1751381010000|2025-07-01 14:43:30|||||||||1
1751381020000|2025-07-01 14:43:40|||||||||1
1751381030000|2025-07-01 14:43:50|||||||||1
1751381040000|2025-07-01 14:44:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|189
1751381050000|2025-07-01 14:44:10|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|11
1751381070000|2025-07-01 14:44:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|38
1751381080000|2025-07-01 14:44:40|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|23
1751381090000|2025-07-01 14:44:50|||||||||2
1751381100000|2025-07-01 14:45:00|||||||||3
1751381110000|2025-07-01 14:45:10|||||||||1
1751381150000|2025-07-01 14:45:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|16
1751381160000|2025-07-01 14:46:00|||||||||1
1751381180000|2025-07-01 14:46:20|19.46|19.3|19.49|19.33|19.49|19.33|19.44|19.28|94
1751381200000|2025-07-01 14:46:40|||||||||2
1751381210000|2025-07-01 14:46:50|||||||||3
1751381230000|2025-07-01 14:47:10|||||||||2
1751381240000|2025-07-01 14:47:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|17
1751381290000|2025-07-01 14:48:10|||||||||6
1751381300000|2025-07-01 14:48:20|||||||||17
1751381310000|2025-07-01 14:48:30|||||||||3
1751381330000|2025-07-01 14:48:50|||||||||2
1751381350000|2025-07-01 14:49:10|||||||||344
1751381360000|2025-07-01 14:49:20|||||||||1
1751381370000|2025-07-01 14:49:30|||||||||2
1751381380000|2025-07-01 14:49:40|||||||||2
1751381390000|2025-07-01 14:49:50|||||||||1
1751381400000|2025-07-01 14:50:00|||||||||6
1751381430000|2025-07-01 14:50:30|||||||||5
1751381440000|2025-07-01 14:50:40|||||||||1
1751381450000|2025-07-01 14:50:50|||||||||7
1751381460000|2025-07-01 14:51:00|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|33
1751381470000|2025-07-01 14:51:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1751381480000|2025-07-01 14:51:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|6
1751381490000|2025-07-01 14:51:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1751381500000|2025-07-01 14:51:40|||||||||1
1751381510000|2025-07-01 14:51:50|||||||||1
1751381520000|2025-07-01 14:52:00|||||||||4
1751381530000|2025-07-01 14:52:10|||||||||1
1751381540000|2025-07-01 14:52:20|||||||||1
1751381580000|2025-07-01 14:53:00|||||||||1
1751381590000|2025-07-01 14:53:10|||||||||4
1751381600000|2025-07-01 14:53:20|||||||||12
1751381610000|2025-07-01 14:53:30|||||||||1
1751381650000|2025-07-01 14:54:10|||||||||1
1751381680000|2025-07-01 14:54:40|||||||||6
1751381700000|2025-07-01 14:55:00|||||||||4
1751381710000|2025-07-01 14:55:10|||||||||1
1751381720000|2025-07-01 14:55:20|||||||||115
1751381730000|2025-07-01 14:55:30|||||||||4
1751381740000|2025-07-01 14:55:40|||||||||1
1751381750000|2025-07-01 14:55:50|||||||||5
1751381760000|2025-07-01 14:56:00|||||||||1
1751381770000|2025-07-01 14:56:10|||||||||9
1751381780000|2025-07-01 14:56:20|||||||||2
1751381800000|2025-07-01 14:56:40|||||||||1
1751381820000|2025-07-01 14:57:00|||||||||7
1751381840000|2025-07-01 14:57:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|169
1751381850000|2025-07-01 14:57:30|||||||||1
1751381860000|2025-07-01 14:57:40|||||||||20
1751381870000|2025-07-01 14:57:50|||||||||1
1751381880000|2025-07-01 14:58:00|||||||||1
1751381890000|2025-07-01 14:58:10|||||||||1
1751381910000|2025-07-01 14:58:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|163
1751381920000|2025-07-01 14:58:40|||||||||1
1751381930000|2025-07-01 14:58:50|19.44|19.28|19.46|19.3|19.49|19.33|19.44|19.28|29
1751381940000|2025-07-01 14:59:00|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|0
1751381950000|2025-07-01 14:59:10|||||||||3
1751381960000|2025-07-01 14:59:20|||||||||1
1751381990000|2025-07-01 14:59:50|||||||||1
1751382000000|2025-07-01 15:00:00|||||||||1
1751382010000|2025-07-01 15:00:10|||||||||5
1751382040000|2025-07-01 15:00:40|||||||||1
1751382050000|2025-07-01 15:00:50|||||||||1
1751382080000|2025-07-01 15:01:20|||||||||1
1751382090000|2025-07-01 15:01:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|16
1751382100000|2025-07-01 15:01:40|||||||||15
1751382110000|2025-07-01 15:01:50|||||||||21
1751382120000|2025-07-01 15:02:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1751382130000|2025-07-01 15:02:10|||||||||1
1751382140000|2025-07-01 15:02:20|||||||||11
1751382150000|2025-07-01 15:02:30|||||||||11
1751382180000|2025-07-01 15:03:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|13
1751382190000|2025-07-01 15:03:10|||||||||1
1751382210000|2025-07-01 15:03:30|||||||||29
1751382220000|2025-07-01 15:03:40|||||||||3
1751382230000|2025-07-01 15:03:50|||||||||4
1751382240000|2025-07-01 15:04:00|||||||||10
1751382250000|2025-07-01 15:04:10|||||||||20
1751382260000|2025-07-01 15:04:20|||||||||51
1751382270000|2025-07-01 15:04:30|||||||||108
1751382290000|2025-07-01 15:04:50|||||||||5
1751382300000|2025-07-01 15:05:00|||||||||7
1751382310000|2025-07-01 15:05:10|||||||||9
1751382330000|2025-07-01 15:05:30|||||||||13
1751382340000|2025-07-01 15:05:40|||||||||2
1751382350000|2025-07-01 15:05:50|||||||||1
1751382360000|2025-07-01 15:06:00|||||||||1
1751382370000|2025-07-01 15:06:10|||||||||14
1751382380000|2025-07-01 15:06:20|||||||||5
1751382400000|2025-07-01 15:06:40|||||||||17
1751382430000|2025-07-01 15:07:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1751382450000|2025-07-01 15:07:30|||||||||21
1751382480000|2025-07-01 15:08:00|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|98
1751382490000|2025-07-01 15:08:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|50
1751382510000|2025-07-01 15:08:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|105
1751382530000|2025-07-01 15:08:50|||||||||1
1751382540000|2025-07-01 15:09:00|||||||||1
1751382550000|2025-07-01 15:09:10|||||||||5
1751382560000|2025-07-01 15:09:20|||||||||2
1751382570000|2025-07-01 15:09:30|||||||||11
1751382580000|2025-07-01 15:09:40|||||||||9
1751382600000|2025-07-01 15:10:00|||||||||9
1751382610000|2025-07-01 15:10:10|||||||||10
1751382620000|2025-07-01 15:10:20|||||||||3
1751382630000|2025-07-01 15:10:30|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|3
1751382640000|2025-07-01 15:10:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|86
1751382650000|2025-07-01 15:10:50|||||||||11
1751382670000|2025-07-01 15:11:10|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|8
1751382680000|2025-07-01 15:11:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1751382690000|2025-07-01 15:11:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|44
1751382700000|2025-07-01 15:11:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751382710000|2025-07-01 15:11:50|||||||||20
1751382720000|2025-07-01 15:12:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|14
1751382730000|2025-07-01 15:12:10|||||||||3
1751382760000|2025-07-01 15:12:40|||||||||20
1751382780000|2025-07-01 15:13:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|15
1751382790000|2025-07-01 15:13:10|||||||||5
1751382800000|2025-07-01 15:13:20|||||||||2
1751382810000|2025-07-01 15:13:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|38
1751382820000|2025-07-01 15:13:40|||||||||1
1751382830000|2025-07-01 15:13:50|||||||||21
1751382850000|2025-07-01 15:14:10|||||||||25
1751382890000|2025-07-01 15:14:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|24
1751382900000|2025-07-01 15:15:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1751382910000|2025-07-01 15:15:10|||||||||10
1751382920000|2025-07-01 15:15:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|54
1751382930000|2025-07-01 15:15:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|13
1751382940000|2025-07-01 15:15:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|19
1751382950000|2025-07-01 15:15:50|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|11
1751382960000|2025-07-01 15:16:00|||||||||44
1751382970000|2025-07-01 15:16:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|73
1751382980000|2025-07-01 15:16:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|17
1751382990000|2025-07-01 15:16:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|18
1751383000000|2025-07-01 15:16:40|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|32
1751383010000|2025-07-01 15:16:50|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|42
1751383020000|2025-07-01 15:17:00|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|23
1751383040000|2025-07-01 15:17:20|||||||||57
1751383050000|2025-07-01 15:17:30|||||||||4
1751383070000|2025-07-01 15:17:50|||||||||27
1751383080000|2025-07-01 15:18:00|||||||||19
1751383090000|2025-07-01 15:18:10|||||||||4
1751383100000|2025-07-01 15:18:20|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|12
1751383110000|2025-07-01 15:18:30|||||||||27
1751383120000|2025-07-01 15:18:40|||||||||10
1751383140000|2025-07-01 15:19:00|||||||||3
1751383150000|2025-07-01 15:19:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1751383160000|2025-07-01 15:19:20|||||||||28
1751383170000|2025-07-01 15:19:30|||||||||1
1751383190000|2025-07-01 15:19:50|||||||||1
1751383200000|2025-07-01 15:20:00|||||||||9
1751383230000|2025-07-01 15:20:30|||||||||1
1751383240000|2025-07-01 15:20:40|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|73
1751383250000|2025-07-01 15:20:50|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|144
1751383260000|2025-07-01 15:21:00|||||||||22
1751383270000|2025-07-01 15:21:10|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|36
1751383290000|2025-07-01 15:21:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|60
1751383310000|2025-07-01 15:21:50|||||||||22
1751383320000|2025-07-01 15:22:00|||||||||32
1751383350000|2025-07-01 15:22:30|||||||||19
1751383360000|2025-07-01 15:22:40|||||||||15
1751383370000|2025-07-01 15:22:50|||||||||5
1751383390000|2025-07-01 15:23:10|||||||||1
1751383410000|2025-07-01 15:23:30|||||||||26
1751383440000|2025-07-01 15:24:00|||||||||1
1751383450000|2025-07-01 15:24:10|||||||||1
1751383460000|2025-07-01 15:24:20|||||||||99
1751383480000|2025-07-01 15:24:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1751383500000|2025-07-01 15:25:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|23
1751383510000|2025-07-01 15:25:10|||||||||2
1751383530000|2025-07-01 15:25:30|||||||||3
1751383540000|2025-07-01 15:25:40|||||||||6
1751383550000|2025-07-01 15:25:50|||||||||16
1751383570000|2025-07-01 15:26:10|||||||||26
1751383580000|2025-07-01 15:26:20|||||||||22
1751383590000|2025-07-01 15:26:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|82
1751383600000|2025-07-01 15:26:40|||||||||27
1751383610000|2025-07-01 15:26:50|||||||||1
1751383620000|2025-07-01 15:27:00|||||||||1
1751383640000|2025-07-01 15:27:20|||||||||7
1751383650000|2025-07-01 15:27:30|||||||||3
1751383660000|2025-07-01 15:27:40|||||||||16
1751383680000|2025-07-01 15:28:00|||||||||2
1751383700000|2025-07-01 15:28:20|||||||||16
1751383710000|2025-07-01 15:28:30|||||||||2
1751383720000|2025-07-01 15:28:40|||||||||67
1751383730000|2025-07-01 15:28:50|||||||||4
1751383750000|2025-07-01 15:29:10|||||||||57
1751383760000|2025-07-01 15:29:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|30
1751383770000|2025-07-01 15:29:30|||||||||3
1751383780000|2025-07-01 15:29:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|60
1751383790000|2025-07-01 15:29:50|||||||||2
1751383800000|2025-07-01 15:30:00|||||||||19
1751383810000|2025-07-01 15:30:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|31
1751383820000|2025-07-01 15:30:20|||||||||4
1751383830000|2025-07-01 15:30:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|16
1751383840000|2025-07-01 15:30:40|||||||||1
1751383850000|2025-07-01 15:30:50|||||||||2
1751383860000|2025-07-01 15:31:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|18
1751383870000|2025-07-01 15:31:10|||||||||1
1751383880000|2025-07-01 15:31:20|||||||||26
1751383890000|2025-07-01 15:31:30|||||||||10
1751383900000|2025-07-01 15:31:40|||||||||2
1751383910000|2025-07-01 15:31:50|||||||||2
1751383920000|2025-07-01 15:32:00|||||||||4
1751383930000|2025-07-01 15:32:10|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|65
1751383940000|2025-07-01 15:32:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|29
1751383950000|2025-07-01 15:32:30|||||||||2
1751383960000|2025-07-01 15:32:40|||||||||12
1751383970000|2025-07-01 15:32:50|||||||||1
1751383980000|2025-07-01 15:33:00|||||||||2
1751383990000|2025-07-01 15:33:10|||||||||4
1751384000000|2025-07-01 15:33:20|||||||||2
1751384010000|2025-07-01 15:33:30|||||||||21
1751384020000|2025-07-01 15:33:40|||||||||3
1751384030000|2025-07-01 15:33:50|||||||||3
1751384040000|2025-07-01 15:34:00|||||||||2
1751384050000|2025-07-01 15:34:10|||||||||13
1751384060000|2025-07-01 15:34:20|||||||||15
1751384070000|2025-07-01 15:34:30|||||||||3
1751384080000|2025-07-01 15:34:40|||||||||111
1751384090000|2025-07-01 15:34:50|||||||||2
1751384100000|2025-07-01 15:35:00|||||||||80
1751384110000|2025-07-01 15:35:10|||||||||2
1751384120000|2025-07-01 15:35:20|||||||||8
1751384130000|2025-07-01 15:35:30|||||||||3
1751384140000|2025-07-01 15:35:40|||||||||19
1751384150000|2025-07-01 15:35:50|||||||||2
1751384160000|2025-07-01 15:36:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1751384170000|2025-07-01 15:36:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1751384180000|2025-07-01 15:36:20|||||||||1
1751384190000|2025-07-01 15:36:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|48
1751384200000|2025-07-01 15:36:40|||||||||1
1751384210000|2025-07-01 15:36:50|||||||||1
1751384220000|2025-07-01 15:37:00|||||||||33
1751384230000|2025-07-01 15:37:10|||||||||3
1751384240000|2025-07-01 15:37:20|||||||||5
1751384250000|2025-07-01 15:37:30|||||||||3
1751384260000|2025-07-01 15:37:40|||||||||1
1751384270000|2025-07-01 15:37:50|||||||||17
1751384280000|2025-07-01 15:38:00|||||||||3
1751384290000|2025-07-01 15:38:10|||||||||10
1751384300000|2025-07-01 15:38:20|||||||||2
1751384310000|2025-07-01 15:38:30|||||||||10
1751384320000|2025-07-01 15:38:40|||||||||37
1751384330000|2025-07-01 15:38:50|||||||||8
1751384350000|2025-07-01 15:39:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1751384360000|2025-07-01 15:39:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1751384380000|2025-07-01 15:39:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1751384400000|2025-07-01 15:40:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1751384410000|2025-07-01 15:40:10|||||||||5
1751384430000|2025-07-01 15:40:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1751384440000|2025-07-01 15:40:40|||||||||10
1751384450000|2025-07-01 15:40:50|||||||||14
1751384460000|2025-07-01 15:41:00|||||||||2
1751384470000|2025-07-01 15:41:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|60
1751384480000|2025-07-01 15:41:20|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|64
1751384490000|2025-07-01 15:41:30|||||||||8
1751384510000|2025-07-01 15:41:50|||||||||7
1751384520000|2025-07-01 15:42:00|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|14
1751384530000|2025-07-01 15:42:10|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|6
1751384540000|2025-07-01 15:42:20|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|0
1751384550000|2025-07-01 15:42:30|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|7
1751384570000|2025-07-01 15:42:50|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|48
1751384580000|2025-07-01 15:43:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|18
1751384590000|2025-07-01 15:43:10|||||||||7
1751384600000|2025-07-01 15:43:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|152
1751384610000|2025-07-01 15:43:30|||||||||5
1751384630000|2025-07-01 15:43:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1751384640000|2025-07-01 15:44:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|23
1751384650000|2025-07-01 15:44:10|||||||||4
1751384660000|2025-07-01 15:44:20|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|12
1751384670000|2025-07-01 15:44:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|29
1751384680000|2025-07-01 15:44:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|8
1751384690000|2025-07-01 15:44:50|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|13
1751384700000|2025-07-01 15:45:00|19.53|19.37|19.51|19.35|19.54|19.38|19.51|19.35|1
1751384710000|2025-07-01 15:45:10|||||||||4
1751384730000|2025-07-01 15:45:30|||||||||9
1751384750000|2025-07-01 15:45:50|||||||||23
1751384770000|2025-07-01 15:46:10|||||||||2
1751384810000|2025-07-01 15:46:50|||||||||7
1751384820000|2025-07-01 15:47:00|||||||||23
1751384830000|2025-07-01 15:47:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1751384840000|2025-07-01 15:47:20|||||||||5
1751384850000|2025-07-01 15:47:30|||||||||3
1751384860000|2025-07-01 15:47:40|||||||||3
1751384870000|2025-07-01 15:47:50|||||||||4
1751384880000|2025-07-01 15:48:00|||||||||13
1751384900000|2025-07-01 15:48:20|||||||||23
1751384910000|2025-07-01 15:48:30|||||||||36
1751384930000|2025-07-01 15:48:50|||||||||26
1751384940000|2025-07-01 15:49:00|||||||||5
1751384950000|2025-07-01 15:49:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1751384960000|2025-07-01 15:49:20|19.53|19.37|19.53|19.37|19.54|19.38|19.51|19.35|93
1751384970000|2025-07-01 15:49:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1751384980000|2025-07-01 15:49:40|||||||||32
1751384990000|2025-07-01 15:49:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|33
1751385000000|2025-07-01 15:50:00|||||||||1
1751385010000|2025-07-01 15:50:10|||||||||50
1751385030000|2025-07-01 15:50:30|||||||||16
1751385040000|2025-07-01 15:50:40|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|118
1751385050000|2025-07-01 15:50:50|||||||||30
1751385060000|2025-07-01 15:51:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|28
1751385090000|2025-07-01 15:51:30|||||||||1
1751385100000|2025-07-01 15:51:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1751385110000|2025-07-01 15:51:50|||||||||8
1751385120000|2025-07-01 15:52:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1751385130000|2025-07-01 15:52:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1751385150000|2025-07-01 15:52:30|||||||||13
1751385160000|2025-07-01 15:52:40|||||||||1
1751385170000|2025-07-01 15:52:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1751385180000|2025-07-01 15:53:00|||||||||13
1751385210000|2025-07-01 15:53:30|||||||||1
1751385230000|2025-07-01 15:53:50|||||||||3
1751385240000|2025-07-01 15:54:00|||||||||1
1751385250000|2025-07-01 15:54:10|||||||||30
1751385270000|2025-07-01 15:54:30|||||||||16
1751385300000|2025-07-01 15:55:00|||||||||1
1751385320000|2025-07-01 15:55:20|||||||||22
1751385330000|2025-07-01 15:55:30|||||||||1
1751385340000|2025-07-01 15:55:40|||||||||1
1751385350000|2025-07-01 15:55:50|||||||||17
1751385360000|2025-07-01 15:56:00|||||||||1
1751385390000|2025-07-01 15:56:30|||||||||5
1751385400000|2025-07-01 15:56:40|||||||||23
1751385410000|2025-07-01 15:56:50|||||||||1
1751385420000|2025-07-01 15:57:00|||||||||1
1751385440000|2025-07-01 15:57:20|||||||||2
1751385450000|2025-07-01 15:57:30|||||||||1
1751385460000|2025-07-01 15:57:40|||||||||1
1751385470000|2025-07-01 15:57:50|||||||||29
1751385480000|2025-07-01 15:58:00|||||||||1
1751385500000|2025-07-01 15:58:20|||||||||1
1751385510000|2025-07-01 15:58:30|||||||||1
1751385530000|2025-07-01 15:58:50|||||||||38
1751385540000|2025-07-01 15:59:00|||||||||117
1751385570000|2025-07-01 15:59:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|280
1751385580000|2025-07-01 15:59:40|||||||||2
1751385590000|2025-07-01 15:59:50|||||||||13
1751385600000|2025-07-01 16:00:00|||||||||17
1751385610000|2025-07-01 16:00:10|||||||||5
1751385630000|2025-07-01 16:00:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|30
1751385660000|2025-07-01 16:01:00|||||||||12
1751385690000|2025-07-01 16:01:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1751385720000|2025-07-01 16:02:00|||||||||1
1751385730000|2025-07-01 16:02:10|||||||||2
1751385740000|2025-07-01 16:02:20|||||||||5
1751385750000|2025-07-01 16:02:30|||||||||22
1751385780000|2025-07-01 16:03:00|||||||||1
1751385790000|2025-07-01 16:03:10|||||||||14
1751385800000|2025-07-01 16:03:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1751385810000|2025-07-01 16:03:30|||||||||3
1751385820000|2025-07-01 16:03:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|81
1751385840000|2025-07-01 16:04:00|||||||||6
1751385860000|2025-07-01 16:04:20|||||||||4
1751385870000|2025-07-01 16:04:30|||||||||42
1751385880000|2025-07-01 16:04:40|||||||||1
1751385900000|2025-07-01 16:05:00|||||||||1
1751385910000|2025-07-01 16:05:10|||||||||3
1751385930000|2025-07-01 16:05:30|||||||||8
1751385940000|2025-07-01 16:05:40|||||||||21
1751385960000|2025-07-01 16:06:00|||||||||5
1751385980000|2025-07-01 16:06:20|||||||||4
1751385990000|2025-07-01 16:06:30|||||||||19
1751386010000|2025-07-01 16:06:50|||||||||7
1751386020000|2025-07-01 16:07:00|||||||||1
1751386040000|2025-07-01 16:07:20|||||||||12
1751386060000|2025-07-01 16:07:40|||||||||2
1751386070000|2025-07-01 16:07:50|||||||||5
1751386080000|2025-07-01 16:08:00|||||||||10
1751386090000|2025-07-01 16:08:10|||||||||1
1751386100000|2025-07-01 16:08:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1751386110000|2025-07-01 16:08:30|||||||||19
1751386120000|2025-07-01 16:08:40|||||||||5
1751386140000|2025-07-01 16:09:00|||||||||17
1751386150000|2025-07-01 16:09:10|||||||||1
1751386180000|2025-07-01 16:09:40|||||||||1
1751386190000|2025-07-01 16:09:50|||||||||13
1751386210000|2025-07-01 16:10:10|||||||||1
1751386220000|2025-07-01 16:10:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1751386230000|2025-07-01 16:10:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|8
1751386240000|2025-07-01 16:10:40|19.45|19.29|19.44|19.28|19.47|19.31|19.44|19.28|1
1751386260000|2025-07-01 16:11:00|||||||||2
1751386270000|2025-07-01 16:11:10|||||||||8
1751386290000|2025-07-01 16:11:30|||||||||40
1751386300000|2025-07-01 16:11:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1751386310000|2025-07-01 16:11:50|||||||||16
1751386330000|2025-07-01 16:12:10|||||||||1
1751386350000|2025-07-01 16:12:30|||||||||14
1751386360000|2025-07-01 16:12:40|||||||||2
1751386380000|2025-07-01 16:13:00|||||||||1
1751386390000|2025-07-01 16:13:10|||||||||7
1751386400000|2025-07-01 16:13:20|||||||||12
1751386420000|2025-07-01 16:13:40|||||||||1
1751386430000|2025-07-01 16:13:50|||||||||17
1751386450000|2025-07-01 16:14:10|||||||||1
1751386460000|2025-07-01 16:14:20|||||||||10
1751386470000|2025-07-01 16:14:30|||||||||21
1751386480000|2025-07-01 16:14:40|||||||||3
1751386490000|2025-07-01 16:14:50|||||||||2
1751386510000|2025-07-01 16:15:10|||||||||25
1751386540000|2025-07-01 16:15:40|||||||||2
1751386560000|2025-07-01 16:16:00|||||||||47
1751386570000|2025-07-01 16:16:10|||||||||1
1751386590000|2025-07-01 16:16:30|||||||||4
1751386600000|2025-07-01 16:16:40|||||||||1
1751386610000|2025-07-01 16:16:50|||||||||18
1751386630000|2025-07-01 16:17:10|||||||||2
1751386660000|2025-07-01 16:17:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1751386670000|2025-07-01 16:17:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|45
1751386700000|2025-07-01 16:18:20|||||||||1
1751386710000|2025-07-01 16:18:30|||||||||4
1751386720000|2025-07-01 16:18:40|||||||||6
1751386730000|2025-07-01 16:18:50|||||||||14
1751386750000|2025-07-01 16:19:10|||||||||19
1751386790000|2025-07-01 16:19:50|||||||||5
1751386800000|2025-07-01 16:20:00|||||||||29
1751386810000|2025-07-01 16:20:10|||||||||13
1751386840000|2025-07-01 16:20:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|63
1751386850000|2025-07-01 16:20:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|18
1751386860000|2025-07-01 16:21:00|||||||||13
1751386870000|2025-07-01 16:21:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|49
1751386900000|2025-07-01 16:21:40|||||||||22
1751386910000|2025-07-01 16:21:50|||||||||40
1751386940000|2025-07-01 16:22:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|0
1751386950000|2025-07-01 16:22:30|||||||||3
1751386960000|2025-07-01 16:22:40|||||||||10
1751386980000|2025-07-01 16:23:00|||||||||6
1751387000000|2025-07-01 16:23:20|19.43|19.27|19.44|19.28|19.44|19.28|19.42|19.26|47
1751387010000|2025-07-01 16:23:30|||||||||16
1751387030000|2025-07-01 16:23:50|||||||||1
1751387050000|2025-07-01 16:24:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|28
1751387060000|2025-07-01 16:24:20|||||||||18
1751387080000|2025-07-01 16:24:40|||||||||1
1751387090000|2025-07-01 16:24:50|||||||||13
1751387130000|2025-07-01 16:25:30|||||||||6
1751387140000|2025-07-01 16:25:40|||||||||54
1751387170000|2025-07-01 16:26:10|||||||||33
1751387190000|2025-07-01 16:26:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1751387200000|2025-07-01 16:26:40|||||||||3
1751387210000|2025-07-01 16:26:50|||||||||8
1751387230000|2025-07-01 16:27:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1751387240000|2025-07-01 16:27:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1751387250000|2025-07-01 16:27:30|||||||||1
1751387260000|2025-07-01 16:27:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|18
1751387280000|2025-07-01 16:28:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|25
1751387290000|2025-07-01 16:28:10|||||||||7
1751387300000|2025-07-01 16:28:20|||||||||23
1751387310000|2025-07-01 16:28:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|0
1751387320000|2025-07-01 16:28:40|||||||||4
1751387330000|2025-07-01 16:28:50|||||||||11
1751387340000|2025-07-01 16:29:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|3
1751387350000|2025-07-01 16:29:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1751387360000|2025-07-01 16:29:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|21
1751387390000|2025-07-01 16:29:50|||||||||10
1751387400000|2025-07-01 16:30:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751387440000|2025-07-01 16:30:40|||||||||15
1751387450000|2025-07-01 16:30:50|||||||||9
1751387460000|2025-07-01 16:31:00|||||||||29
1751387490000|2025-07-01 16:31:30|||||||||1
1751387510000|2025-07-01 16:31:50|||||||||1
1751387560000|2025-07-01 16:32:40|||||||||15
1751387570000|2025-07-01 16:32:50|||||||||2
1751387580000|2025-07-01 16:33:00|||||||||18
1751387590000|2025-07-01 16:33:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|109
1751387610000|2025-07-01 16:33:30|||||||||1
1751387640000|2025-07-01 16:34:00|||||||||5
1751387650000|2025-07-01 16:34:10|||||||||1
1751387660000|2025-07-01 16:34:20|||||||||4
1751387670000|2025-07-01 16:34:30|||||||||15
1751387690000|2025-07-01 16:34:50|||||||||1
1751387730000|2025-07-01 16:35:30|||||||||1
1751387780000|2025-07-01 16:36:20|||||||||1
1751387800000|2025-07-01 16:36:40|||||||||3
1751387820000|2025-07-01 16:37:00|||||||||1
1751387840000|2025-07-01 16:37:20|||||||||1
1751387850000|2025-07-01 16:37:30|||||||||1
1751387860000|2025-07-01 16:37:40|||||||||2
1751387870000|2025-07-01 16:37:50|||||||||1
1751387880000|2025-07-01 16:38:00|||||||||17
1751387890000|2025-07-01 16:38:10|||||||||9
1751387900000|2025-07-01 16:38:20|||||||||1
1751387930000|2025-07-01 16:38:50|||||||||3
1751387950000|2025-07-01 16:39:10|||||||||1
1751387970000|2025-07-01 16:39:30|||||||||6
1751387990000|2025-07-01 16:39:50|||||||||1
1751388000000|2025-07-01 16:40:00|||||||||1
1751388010000|2025-07-01 16:40:10|||||||||1
1751388020000|2025-07-01 16:40:20|||||||||15
1751388030000|2025-07-01 16:40:30|||||||||1
1751388090000|2025-07-01 16:41:30|||||||||1
1751388150000|2025-07-01 16:42:30|||||||||6
1751388170000|2025-07-01 16:42:50|||||||||1
1751388210000|2025-07-01 16:43:30|||||||||2
1751388230000|2025-07-01 16:43:50|||||||||1
1751388290000|2025-07-01 16:44:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|26
1751388300000|2025-07-01 16:45:00|||||||||5
1751388310000|2025-07-01 16:45:10|||||||||1
1751388330000|2025-07-01 16:45:30|||||||||1
1751388370000|2025-07-01 16:46:10|||||||||26
1751388380000|2025-07-01 16:46:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|16
1751388390000|2025-07-01 16:46:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1751388400000|2025-07-01 16:46:40|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|8
1751388410000|2025-07-01 16:46:50|||||||||2
1751388420000|2025-07-01 16:47:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1751388430000|2025-07-01 16:47:10|||||||||6
1751388440000|2025-07-01 16:47:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1751388450000|2025-07-01 16:47:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|69
1751388460000|2025-07-01 16:47:40|||||||||8
1751388470000|2025-07-01 16:47:50|||||||||2
1751388480000|2025-07-01 16:48:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|8
1751388510000|2025-07-01 16:48:30|||||||||2
1751388540000|2025-07-01 16:49:00|||||||||1
1751388570000|2025-07-01 16:49:30|||||||||1
1751388580000|2025-07-01 16:49:40|||||||||2
1751388600000|2025-07-01 16:50:00|||||||||1
1751388630000|2025-07-01 16:50:30|||||||||1
1751388650000|2025-07-01 16:50:50|||||||||1
1751388660000|2025-07-01 16:51:00|||||||||1
1751388670000|2025-07-01 16:51:10|||||||||1
1751388690000|2025-07-01 16:51:30|||||||||2
1751388700000|2025-07-01 16:51:40|||||||||1
1751388720000|2025-07-01 16:52:00|||||||||1
1751388730000|2025-07-01 16:52:10|||||||||9
1751388750000|2025-07-01 16:52:30|||||||||41
1751388760000|2025-07-01 16:52:40|||||||||1
1751388770000|2025-07-01 16:52:50|||||||||1
1751388780000|2025-07-01 16:53:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|167
1751388810000|2025-07-01 16:53:30|||||||||1
1751388820000|2025-07-01 16:53:40|||||||||1
1751388840000|2025-07-01 16:54:00|||||||||1
1751388850000|2025-07-01 16:54:10|||||||||2
1751388870000|2025-07-01 16:54:30|||||||||1
1751388890000|2025-07-01 16:54:50|||||||||1
1751388900000|2025-07-01 16:55:00|||||||||1
1751388910000|2025-07-01 16:55:10|||||||||2
1751388930000|2025-07-01 16:55:30|||||||||1
1751388940000|2025-07-01 16:55:40|||||||||2
1751388960000|2025-07-01 16:56:00|||||||||2
1751388970000|2025-07-01 16:56:10|||||||||1
1751388980000|2025-07-01 16:56:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|126
1751388990000|2025-07-01 16:56:30|||||||||1
1751389020000|2025-07-01 16:57:00|||||||||1
1751389030000|2025-07-01 16:57:10|||||||||9
1751389040000|2025-07-01 16:57:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1751389050000|2025-07-01 16:57:30|||||||||1
1751389080000|2025-07-01 16:58:00|||||||||1
1751389110000|2025-07-01 16:58:30|||||||||1
1751389130000|2025-07-01 16:58:50|||||||||1
1751389140000|2025-07-01 16:59:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751389160000|2025-07-01 16:59:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751389170000|2025-07-01 16:59:30|||||||||1
1751389180000|2025-07-01 16:59:40|||||||||2
1751389190000|2025-07-01 16:59:50|||||||||26
1751389200000|2025-07-01 17:00:00|||||||||2
1751389220000|2025-07-01 17:00:20|||||||||1
1751389230000|2025-07-01 17:00:30|||||||||1
1751389250000|2025-07-01 17:00:50|||||||||1
1751389260000|2025-07-01 17:01:00|||||||||1
1751389270000|2025-07-01 17:01:10|||||||||4
1751389280000|2025-07-01 17:01:20|||||||||21
1751389290000|2025-07-01 17:01:30|||||||||1
1751389300000|2025-07-01 17:01:40|||||||||1
1751389310000|2025-07-01 17:01:50|||||||||1
1751389320000|2025-07-01 17:02:00|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|145
1751389330000|2025-07-01 17:02:10|||||||||4
1751389340000|2025-07-01 17:02:20|||||||||2
1751389350000|2025-07-01 17:02:30|||||||||1
1751389370000|2025-07-01 17:02:50|||||||||1
1751389380000|2025-07-01 17:03:00|||||||||3
1751389410000|2025-07-01 17:03:30|||||||||3
1751389420000|2025-07-01 17:03:40|||||||||1
1751389430000|2025-07-01 17:03:50|||||||||1
1751389440000|2025-07-01 17:04:00|||||||||2
1751389470000|2025-07-01 17:04:30|||||||||1
1751389490000|2025-07-01 17:04:50|||||||||2
1751389500000|2025-07-01 17:05:00|||||||||2
1751389520000|2025-07-01 17:05:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1751389530000|2025-07-01 17:05:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|36
1751389560000|2025-07-01 17:06:00|||||||||2
1751389570000|2025-07-01 17:06:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1751389590000|2025-07-01 17:06:30|||||||||1
1751389610000|2025-07-01 17:06:50|||||||||16
1751389620000|2025-07-01 17:07:00|||||||||1
1751389660000|2025-07-01 17:07:40|||||||||1
1751389680000|2025-07-01 17:08:00|||||||||1
1751389690000|2025-07-01 17:08:10|||||||||1
1751389710000|2025-07-01 17:08:30|||||||||1
1751389720000|2025-07-01 17:08:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|27
1751389740000|2025-07-01 17:09:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1751389750000|2025-07-01 17:09:10|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|4
1751389770000|2025-07-01 17:09:30|||||||||1
1751389780000|2025-07-01 17:09:40|||||||||1
1751389810000|2025-07-01 17:10:10|||||||||1
1751389840000|2025-07-01 17:10:40|||||||||1
1751389860000|2025-07-01 17:11:00|||||||||1
1751389870000|2025-07-01 17:11:10|||||||||1
1751389890000|2025-07-01 17:11:30|||||||||9
1751389900000|2025-07-01 17:11:40|||||||||1
1751389910000|2025-07-01 17:11:50|||||||||4
1751389920000|2025-07-01 17:12:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|34
1751389930000|2025-07-01 17:12:10|||||||||4
1751389940000|2025-07-01 17:12:20|||||||||11
1751389950000|2025-07-01 17:12:30|||||||||2
1751389960000|2025-07-01 17:12:40|||||||||1
1751389990000|2025-07-01 17:13:10|||||||||1
1751390010000|2025-07-01 17:13:30|||||||||1
1751390020000|2025-07-01 17:13:40|||||||||54
1751390050000|2025-07-01 17:14:10|||||||||2
1751390070000|2025-07-01 17:14:30|||||||||2
1751390080000|2025-07-01 17:14:40|||||||||1
1751390090000|2025-07-01 17:14:50|||||||||1
1751390110000|2025-07-01 17:15:10|||||||||1
1751390140000|2025-07-01 17:15:40|||||||||12
1751390150000|2025-07-01 17:15:50|||||||||3
1751390160000|2025-07-01 17:16:00|||||||||4
1751390170000|2025-07-01 17:16:10|||||||||2
1751390200000|2025-07-01 17:16:40|||||||||1
1751390230000|2025-07-01 17:17:10|||||||||2
1751390270000|2025-07-01 17:17:50|||||||||1
1751390290000|2025-07-01 17:18:10|||||||||8
1751390340000|2025-07-01 17:19:00|||||||||4
1751390360000|2025-07-01 17:19:20|||||||||10
1751390440000|2025-07-01 17:20:40|||||||||1
1751390460000|2025-07-01 17:21:00|||||||||1
1751390480000|2025-07-01 17:21:20|||||||||1
1751390500000|2025-07-01 17:21:40|||||||||1
1751390560000|2025-07-01 17:22:40|||||||||1
1751390580000|2025-07-01 17:23:00|||||||||3
1751390590000|2025-07-01 17:23:10|||||||||10
1751390620000|2025-07-01 17:23:40|||||||||124
1751390630000|2025-07-01 17:23:50|||||||||5
1751390640000|2025-07-01 17:24:00|||||||||78
1751390660000|2025-07-01 17:24:20|||||||||1
1751390720000|2025-07-01 17:25:20|||||||||2
1751390760000|2025-07-01 17:26:00|||||||||1
1751390820000|2025-07-01 17:27:00|||||||||1
1751390830000|2025-07-01 17:27:10|||||||||6
1751390840000|2025-07-01 17:27:20|||||||||4
1751390850000|2025-07-01 17:27:30|||||||||1
1751390870000|2025-07-01 17:27:50|||||||||1
1751390880000|2025-07-01 17:28:00|||||||||1
1751390920000|2025-07-01 17:28:40|||||||||1
1751390970000|2025-07-01 17:29:30|||||||||1
1751390980000|2025-07-01 17:29:40|||||||||1
1751390990000|2025-07-01 17:29:50|||||||||2
1751391000000|2025-07-01 17:30:00|||||||||3
1751391020000|2025-07-01 17:30:20|||||||||1
1751391060000|2025-07-01 17:31:00|||||||||1
1751391090000|2025-07-01 17:31:30|||||||||1
1751391110000|2025-07-01 17:31:50|||||||||101
1751391130000|2025-07-01 17:32:10|||||||||1
1751391150000|2025-07-01 17:32:30|||||||||1
1751391170000|2025-07-01 17:32:50|||||||||2
1751391180000|2025-07-01 17:33:00|||||||||3
1751391200000|2025-07-01 17:33:20|||||||||2
1751391220000|2025-07-01 17:33:40|||||||||3
1751391240000|2025-07-01 17:34:00|||||||||1
1751391250000|2025-07-01 17:34:10|||||||||2
1751391270000|2025-07-01 17:34:30|||||||||1
1751391280000|2025-07-01 17:34:40|||||||||2
1751391290000|2025-07-01 17:34:50|||||||||1
1751391310000|2025-07-01 17:35:10|||||||||5
1751391320000|2025-07-01 17:35:20|||||||||1
1751391330000|2025-07-01 17:35:30|||||||||1
1751391340000|2025-07-01 17:35:40|||||||||2
1751391360000|2025-07-01 17:36:00|||||||||1
1751391380000|2025-07-01 17:36:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|16
1751391390000|2025-07-01 17:36:30|||||||||5
1751391400000|2025-07-01 17:36:40|||||||||2
1751391410000|2025-07-01 17:36:50|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|77
1751391440000|2025-07-01 17:37:20|||||||||6
1751391450000|2025-07-01 17:37:30|||||||||1
1751391460000|2025-07-01 17:37:40|||||||||1
1751391490000|2025-07-01 17:38:10|||||||||2
1751391510000|2025-07-01 17:38:30|||||||||1
1751391570000|2025-07-01 17:39:30|||||||||1
1751391580000|2025-07-01 17:39:40|||||||||2
1751391590000|2025-07-01 17:39:50|||||||||4
1751391600000|2025-07-01 17:40:00|||||||||29
1751391610000|2025-07-01 17:40:10|||||||||2
1751391650000|2025-07-01 17:40:50|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|169
1751391660000|2025-07-01 17:41:00|||||||||20
1751391670000|2025-07-01 17:41:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|2
1751391680000|2025-07-01 17:41:20|||||||||1
1751391690000|2025-07-01 17:41:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|70
1751391710000|2025-07-01 17:41:50|||||||||2
1751391720000|2025-07-01 17:42:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751391730000|2025-07-01 17:42:10|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|0
1751391740000|2025-07-01 17:42:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1751391840000|2025-07-01 17:44:00|||||||||20
1751391860000|2025-07-01 17:44:20|||||||||4
1751391890000|2025-07-01 17:44:50|||||||||2
1751391970000|2025-07-01 17:46:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1751391980000|2025-07-01 17:46:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1751392040000|2025-07-01 17:47:20|||||||||129
1751392080000|2025-07-01 17:48:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|19
1751392100000|2025-07-01 17:48:20|||||||||1
1751392130000|2025-07-01 17:48:50|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|3
1751392140000|2025-07-01 17:49:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751392150000|2025-07-01 17:49:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751392220000|2025-07-01 17:50:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1751392270000|2025-07-01 17:51:10|||||||||35
1751392280000|2025-07-01 17:51:20|||||||||1
1751392340000|2025-07-01 17:52:20|||||||||1
1751392370000|2025-07-01 17:52:50|||||||||1
1751392380000|2025-07-01 17:53:00|||||||||2
1751392390000|2025-07-01 17:53:10|||||||||7
1751392400000|2025-07-01 17:53:20|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|111
1751392410000|2025-07-01 17:53:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|31
1751392420000|2025-07-01 17:53:40|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|34
1751392540000|2025-07-01 17:55:40|||||||||2
1751392550000|2025-07-01 17:55:50|||||||||1
1751392610000|2025-07-01 17:56:50|||||||||2
1751392630000|2025-07-01 17:57:10|||||||||1
1751392660000|2025-07-01 17:57:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751392680000|2025-07-01 17:58:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751392690000|2025-07-01 17:58:10|||||||||1
1751392700000|2025-07-01 17:58:20|||||||||1
1751392720000|2025-07-01 17:58:40|||||||||2
1751392730000|2025-07-01 17:58:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|1
1751392740000|2025-07-01 17:59:00|||||||||10
1751392760000|2025-07-01 17:59:20|||||||||101
1751392770000|2025-07-01 17:59:30|||||||||1
1751392790000|2025-07-01 17:59:50|||||||||1
1751392810000|2025-07-01 18:00:10|||||||||9
1751392840000|2025-07-01 18:00:40|||||||||1
1751392850000|2025-07-01 18:00:50|||||||||3
1751392870000|2025-07-01 18:01:10|||||||||1
1751392890000|2025-07-01 18:01:30|||||||||2
1751392910000|2025-07-01 18:01:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1751392920000|2025-07-01 18:02:00|||||||||5
1751392930000|2025-07-01 18:02:10|||||||||1
1751392980000|2025-07-01 18:03:00|||||||||2
1751392990000|2025-07-01 18:03:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1751393000000|2025-07-01 18:03:20|||||||||1
1751393010000|2025-07-01 18:03:30|||||||||8
1751393020000|2025-07-01 18:03:40|||||||||2
1751393040000|2025-07-01 18:04:00|||||||||2
1751393050000|2025-07-01 18:04:10|||||||||3
1751393060000|2025-07-01 18:04:20|||||||||2
1751393090000|2025-07-01 18:04:50|||||||||1
1751393100000|2025-07-01 18:05:00|||||||||1
1751393110000|2025-07-01 18:05:10|||||||||2
1751393120000|2025-07-01 18:05:20|||||||||3
1751393130000|2025-07-01 18:05:30|||||||||2
1751393150000|2025-07-01 18:05:50|||||||||1
1751393160000|2025-07-01 18:06:00|||||||||4
1751393180000|2025-07-01 18:06:20|||||||||3
1751393190000|2025-07-01 18:06:30|||||||||2
1751393210000|2025-07-01 18:06:50|||||||||3
1751393220000|2025-07-01 18:07:00|||||||||2
1751393230000|2025-07-01 18:07:10|||||||||1
1751393260000|2025-07-01 18:07:40|||||||||3
1751393290000|2025-07-01 18:08:10|||||||||2
1751393300000|2025-07-01 18:08:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1751393320000|2025-07-01 18:08:40|||||||||3
1751393330000|2025-07-01 18:08:50|||||||||1
1751393340000|2025-07-01 18:09:00|||||||||1
1751393370000|2025-07-01 18:09:30|||||||||2
1751393390000|2025-07-01 18:09:50|||||||||1
1751393400000|2025-07-01 18:10:00|||||||||1
1751393410000|2025-07-01 18:10:10|||||||||1
1751393420000|2025-07-01 18:10:20|||||||||2
1751393440000|2025-07-01 18:10:40|||||||||13
1751393460000|2025-07-01 18:11:00|||||||||3
1751393480000|2025-07-01 18:11:20|||||||||1
1751393490000|2025-07-01 18:11:30|||||||||1
1751393500000|2025-07-01 18:11:40|||||||||12
1751393510000|2025-07-01 18:11:50|||||||||1
1751393520000|2025-07-01 18:12:00|||||||||3
1751393530000|2025-07-01 18:12:10|||||||||2
1751393540000|2025-07-01 18:12:20|||||||||1
1751393550000|2025-07-01 18:12:30|||||||||1
1751393560000|2025-07-01 18:12:40|||||||||1
1751393570000|2025-07-01 18:12:50|||||||||1
1751393590000|2025-07-01 18:13:10|||||||||1
1751393610000|2025-07-01 18:13:30|||||||||4
1751393620000|2025-07-01 18:13:40|||||||||3
1751393630000|2025-07-01 18:13:50|||||||||1
1751393660000|2025-07-01 18:14:20|||||||||3
1751393690000|2025-07-01 18:14:50|||||||||8
1751393710000|2025-07-01 18:15:10|||||||||2
1751393730000|2025-07-01 18:15:30|||||||||3
1751393760000|2025-07-01 18:16:00|||||||||1
1751393800000|2025-07-01 18:16:40|||||||||3
1751393830000|2025-07-01 18:17:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1751393840000|2025-07-01 18:17:20|||||||||42
1751393850000|2025-07-01 18:17:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|61
1751393860000|2025-07-01 18:17:40|||||||||8
1751393880000|2025-07-01 18:18:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|32
1751393890000|2025-07-01 18:18:10|||||||||1
1751393900000|2025-07-01 18:18:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|5
1751393920000|2025-07-01 18:18:40|||||||||24
1751393940000|2025-07-01 18:19:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|31
1751393960000|2025-07-01 18:19:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1751393970000|2025-07-01 18:19:30|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|4
1751393980000|2025-07-01 18:19:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1751393990000|2025-07-01 18:19:50|||||||||3
1751394000000|2025-07-01 18:20:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|36
1751394050000|2025-07-01 18:20:50|||||||||4
1751394080000|2025-07-01 18:21:20|||||||||5
1751394140000|2025-07-01 18:22:20|||||||||38
1751394160000|2025-07-01 18:22:40|||||||||1
1751394170000|2025-07-01 18:22:50|||||||||5
1751394190000|2025-07-01 18:23:10|19.48|19.32|19.5|19.34|19.5|19.34|19.47|19.31|44
1751394230000|2025-07-01 18:23:50|||||||||1
1751394290000|2025-07-01 18:24:50|||||||||2
1751394300000|2025-07-01 18:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1751394310000|2025-07-01 18:25:10|||||||||2
1751394320000|2025-07-01 18:25:20|||||||||3
1751394360000|2025-07-01 18:26:00|||||||||4
1751394430000|2025-07-01 18:27:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|36
1751394450000|2025-07-01 18:27:30|||||||||1
1751394470000|2025-07-01 18:27:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|24
1751394480000|2025-07-01 18:28:00|||||||||2
1751394490000|2025-07-01 18:28:10|||||||||1
1751394530000|2025-07-01 18:28:50|||||||||2
1751394560000|2025-07-01 18:29:20|||||||||1
1751394590000|2025-07-01 18:29:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|69
1751394630000|2025-07-01 18:30:30|||||||||1
1751394640000|2025-07-01 18:30:40|||||||||5
1751394650000|2025-07-01 18:30:50|||||||||3
1751394660000|2025-07-01 18:31:00|||||||||3
1751394670000|2025-07-01 18:31:10|||||||||59
1751394700000|2025-07-01 18:31:40|||||||||11
1751394710000|2025-07-01 18:31:50|||||||||10
1751394720000|2025-07-01 18:32:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1751394730000|2025-07-01 18:32:10|||||||||1
1751394740000|2025-07-01 18:32:20|||||||||18
1751394760000|2025-07-01 18:32:40|||||||||3
1751394770000|2025-07-01 18:32:50|||||||||1
1751394790000|2025-07-01 18:33:10|||||||||1
1751394800000|2025-07-01 18:33:20|||||||||2
1751394810000|2025-07-01 18:33:30|||||||||1
1751394820000|2025-07-01 18:33:40|||||||||1
1751394830000|2025-07-01 18:33:50|||||||||1
1751394840000|2025-07-01 18:34:00|||||||||1
1751394860000|2025-07-01 18:34:20|||||||||3
1751394870000|2025-07-01 18:34:30|||||||||2
1751394890000|2025-07-01 18:34:50|||||||||1
1751394910000|2025-07-01 18:35:10|||||||||1
1751394930000|2025-07-01 18:35:30|||||||||6
1751394940000|2025-07-01 18:35:40|||||||||1
1751394950000|2025-07-01 18:35:50|||||||||1
1751394960000|2025-07-01 18:36:00|||||||||1
1751394970000|2025-07-01 18:36:10|||||||||2
1751394980000|2025-07-01 18:36:20|||||||||5
1751394990000|2025-07-01 18:36:30|||||||||3
1751395000000|2025-07-01 18:36:40|||||||||4
1751395010000|2025-07-01 18:36:50|||||||||4
1751395020000|2025-07-01 18:37:00|||||||||3
1751395030000|2025-07-01 18:37:10|||||||||4
1751395040000|2025-07-01 18:37:20|||||||||5
1751395050000|2025-07-01 18:37:30|||||||||4
1751395060000|2025-07-01 18:37:40|||||||||5
1751395070000|2025-07-01 18:37:50|||||||||4
1751395080000|2025-07-01 18:38:00|||||||||3
1751395090000|2025-07-01 18:38:10|||||||||5
1751395100000|2025-07-01 18:38:20|||||||||15
1751395110000|2025-07-01 18:38:30|||||||||4
1751395120000|2025-07-01 18:38:40|||||||||4
1751395130000|2025-07-01 18:38:50|||||||||5
1751395140000|2025-07-01 18:39:00|||||||||22
1751395150000|2025-07-01 18:39:10|||||||||5
1751395160000|2025-07-01 18:39:20|||||||||2
1751395170000|2025-07-01 18:39:30|||||||||18
1751395180000|2025-07-01 18:39:40|||||||||5
1751395190000|2025-07-01 18:39:50|||||||||3
1751395200000|2025-07-01 18:40:00|||||||||3
1751395210000|2025-07-01 18:40:10|||||||||2
1751395220000|2025-07-01 18:40:20|||||||||4
1751395230000|2025-07-01 18:40:30|||||||||2
1751395240000|2025-07-01 18:40:40|||||||||2
1751395250000|2025-07-01 18:40:50|||||||||3
1751395270000|2025-07-01 18:41:10|||||||||19
1751395280000|2025-07-01 18:41:20|||||||||3
1751395310000|2025-07-01 18:41:50|||||||||10
1751395320000|2025-07-01 18:42:00|||||||||4
1751395330000|2025-07-01 18:42:10|||||||||1
1751395350000|2025-07-01 18:42:30|||||||||1
1751395360000|2025-07-01 18:42:40|||||||||1
1751395370000|2025-07-01 18:42:50|||||||||2
1751395390000|2025-07-01 18:43:10|||||||||2
1751395400000|2025-07-01 18:43:20|||||||||2
1751395420000|2025-07-01 18:43:40|||||||||5
1751395430000|2025-07-01 18:43:50|||||||||8
1751395440000|2025-07-01 18:44:00|||||||||1
1751395450000|2025-07-01 18:44:10|||||||||3
1751395460000|2025-07-01 18:44:20|||||||||1
1751395470000|2025-07-01 18:44:30|||||||||6
1751395490000|2025-07-01 18:44:50|||||||||6
1751395510000|2025-07-01 18:45:10|||||||||4
1751395530000|2025-07-01 18:45:30|||||||||5
1751395560000|2025-07-01 18:46:00|||||||||1
1751395570000|2025-07-01 18:46:10|||||||||2
1751395580000|2025-07-01 18:46:20|||||||||14
1751395600000|2025-07-01 18:46:40|||||||||1
1751395620000|2025-07-01 18:47:00|||||||||8
1751395660000|2025-07-01 18:47:40|||||||||1
1751395670000|2025-07-01 18:47:50|||||||||1
1751395680000|2025-07-01 18:48:00|||||||||2
1751395700000|2025-07-01 18:48:20|||||||||3
1751395710000|2025-07-01 18:48:30|||||||||1
1751395740000|2025-07-01 18:49:00|||||||||2
1751395760000|2025-07-01 18:49:20|||||||||2
1751395780000|2025-07-01 18:49:40|||||||||2
1751395790000|2025-07-01 18:49:50|||||||||2
1751395800000|2025-07-01 18:50:00|||||||||4
1751395810000|2025-07-01 18:50:10|||||||||1
1751395820000|2025-07-01 18:50:20|||||||||2
1751395830000|2025-07-01 18:50:30|||||||||6
1751395840000|2025-07-01 18:50:40|||||||||1
1751395860000|2025-07-01 18:51:00|||||||||1
1751395870000|2025-07-01 18:51:10|||||||||2
1751395910000|2025-07-01 18:51:50|||||||||1
1751395920000|2025-07-01 18:52:00|||||||||2
1751395930000|2025-07-01 18:52:10|||||||||1
1751395940000|2025-07-01 18:52:20|||||||||3
1751395950000|2025-07-01 18:52:30|||||||||3
1751395960000|2025-07-01 18:52:40|||||||||2
1751395970000|2025-07-01 18:52:50|||||||||21
1751395980000|2025-07-01 18:53:00|||||||||49
1751395990000|2025-07-01 18:53:10|||||||||12
1751396000000|2025-07-01 18:53:20|||||||||29
1751396010000|2025-07-01 18:53:30|||||||||23
1751396020000|2025-07-01 18:53:40|||||||||1
1751396030000|2025-07-01 18:53:50|||||||||1
1751396050000|2025-07-01 18:54:10|||||||||4
1751396060000|2025-07-01 18:54:20|||||||||1
1751396080000|2025-07-01 18:54:40|||||||||6
1751396090000|2025-07-01 18:54:50|||||||||2
1751396110000|2025-07-01 18:55:10|||||||||12
1751396120000|2025-07-01 18:55:20|||||||||4
1751396140000|2025-07-01 18:55:40|||||||||2
1751396160000|2025-07-01 18:56:00|||||||||1
1751396170000|2025-07-01 18:56:10|||||||||1
1751396180000|2025-07-01 18:56:20|||||||||3
1751396190000|2025-07-01 18:56:30|||||||||2
1751396200000|2025-07-01 18:56:40|||||||||1
1751396220000|2025-07-01 18:57:00|||||||||2
1751396250000|2025-07-01 18:57:30|||||||||74
1751396260000|2025-07-01 18:57:40|||||||||3
1751396280000|2025-07-01 18:58:00|||||||||3
1751396290000|2025-07-01 18:58:10|||||||||11
1751396310000|2025-07-01 18:58:30|||||||||2
1751396330000|2025-07-01 18:58:50|||||||||14
1751396340000|2025-07-01 18:59:00|||||||||2
1751396350000|2025-07-01 18:59:10|||||||||22
1751396380000|2025-07-01 18:59:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|63
1751396390000|2025-07-01 18:59:50|||||||||11
1751396400000|2025-07-01 19:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|176
1751396410000|2025-07-01 19:00:10|||||||||16
1751396430000|2025-07-01 19:00:30|||||||||2
1751396440000|2025-07-01 19:00:40|||||||||2
1751396450000|2025-07-01 19:00:50|||||||||3
1751396460000|2025-07-01 19:01:00|||||||||25
1751396470000|2025-07-01 19:01:10|||||||||1
1751396480000|2025-07-01 19:01:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1751396500000|2025-07-01 19:01:40|||||||||7
1751396520000|2025-07-01 19:02:00|||||||||5
1751396530000|2025-07-01 19:02:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|24
1751396540000|2025-07-01 19:02:20|||||||||2
1751396550000|2025-07-01 19:02:30|||||||||2
1751396560000|2025-07-01 19:02:40|||||||||1
1751396590000|2025-07-01 19:03:10|||||||||13
1751396600000|2025-07-01 19:03:20|||||||||6
1751396610000|2025-07-01 19:03:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|30
1751396620000|2025-07-01 19:03:40|||||||||6
1751396630000|2025-07-01 19:03:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|103
1751396640000|2025-07-01 19:04:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|19
1751396650000|2025-07-01 19:04:10|||||||||18
1751396660000|2025-07-01 19:04:20|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|23
1751396680000|2025-07-01 19:04:40|||||||||3
1751396690000|2025-07-01 19:04:50|||||||||2
1751396700000|2025-07-01 19:05:00|||||||||2
1751396730000|2025-07-01 19:05:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|65
1751396740000|2025-07-01 19:05:40|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|17
1751396750000|2025-07-01 19:05:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751396760000|2025-07-01 19:06:00|||||||||104
1751396770000|2025-07-01 19:06:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751396790000|2025-07-01 19:06:30|||||||||1
1751396800000|2025-07-01 19:06:40|||||||||3
1751396820000|2025-07-01 19:07:00|||||||||2
1751396840000|2025-07-01 19:07:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751396850000|2025-07-01 19:07:30|||||||||8
1751396870000|2025-07-01 19:07:50|||||||||1
1751396890000|2025-07-01 19:08:10|||||||||3
1751396900000|2025-07-01 19:08:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1751396910000|2025-07-01 19:08:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1751396930000|2025-07-01 19:08:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1751396940000|2025-07-01 19:09:00|||||||||1
1751396980000|2025-07-01 19:09:40|||||||||26
1751397000000|2025-07-01 19:10:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|55
1751397010000|2025-07-01 19:10:10|||||||||1
1751397020000|2025-07-01 19:10:20|||||||||4
1751397030000|2025-07-01 19:10:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751397040000|2025-07-01 19:10:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1751397050000|2025-07-01 19:10:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751397060000|2025-07-01 19:11:00|||||||||1
1751397080000|2025-07-01 19:11:20|||||||||1
1751397090000|2025-07-01 19:11:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1751397100000|2025-07-01 19:11:40|19.6|19.44|19.61|19.45|19.62|19.46|19.6|19.44|3
1751397110000|2025-07-01 19:11:50|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|0
1751397120000|2025-07-01 19:12:00|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|40
1751397170000|2025-07-01 19:12:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|99
1751397180000|2025-07-01 19:13:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|20
1751397190000|2025-07-01 19:13:10|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|1
1751397210000|2025-07-01 19:13:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751397230000|2025-07-01 19:13:50|||||||||3
1751397240000|2025-07-01 19:14:00|||||||||65
1751397260000|2025-07-01 19:14:20|||||||||14
1751397270000|2025-07-01 19:14:30|||||||||2
1751397290000|2025-07-01 19:14:50|||||||||6
1751397300000|2025-07-01 19:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1751397320000|2025-07-01 19:15:20|||||||||2
1751397340000|2025-07-01 19:15:40|||||||||1
1751397350000|2025-07-01 19:15:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|16
1751397370000|2025-07-01 19:16:10|||||||||1
1751397380000|2025-07-01 19:16:20|||||||||1
1751397390000|2025-07-01 19:16:30|||||||||1
1751397410000|2025-07-01 19:16:50|||||||||1
1751397430000|2025-07-01 19:17:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|57
1751397440000|2025-07-01 19:17:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751397450000|2025-07-01 19:17:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1751397460000|2025-07-01 19:17:40|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|1
1751397470000|2025-07-01 19:17:50|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|1
1751397480000|2025-07-01 19:18:00|||||||||25
1751397490000|2025-07-01 19:18:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1751397520000|2025-07-01 19:18:40|||||||||1
1751397560000|2025-07-01 19:19:20|||||||||1
1751397570000|2025-07-01 19:19:30|||||||||1
1751397580000|2025-07-01 19:19:40|||||||||100
1751397640000|2025-07-01 19:20:40|||||||||1
1751397660000|2025-07-01 19:21:00|||||||||1
1751397700000|2025-07-01 19:21:40|||||||||1
1751397710000|2025-07-01 19:21:50|||||||||1
1751397720000|2025-07-01 19:22:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|50
1751397770000|2025-07-01 19:22:50|||||||||11
1751397780000|2025-07-01 19:23:00|||||||||20
1751397790000|2025-07-01 19:23:10|||||||||10
1751397810000|2025-07-01 19:23:30|||||||||31
1751397820000|2025-07-01 19:23:40|||||||||60
1751397830000|2025-07-01 19:23:50|||||||||1
1751397860000|2025-07-01 19:24:20|||||||||1
1751397890000|2025-07-01 19:24:50|||||||||3
1751397940000|2025-07-01 19:25:40|||||||||14
1751397950000|2025-07-01 19:25:50|||||||||5
1751397960000|2025-07-01 19:26:00|||||||||24
1751397970000|2025-07-01 19:26:10|||||||||8
1751397990000|2025-07-01 19:26:30|||||||||3
1751398020000|2025-07-01 19:27:00|||||||||32
1751398030000|2025-07-01 19:27:10|||||||||21
1751398040000|2025-07-01 19:27:20|||||||||1
1751398060000|2025-07-01 19:27:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|50
1751398070000|2025-07-01 19:27:50|||||||||8
1751398080000|2025-07-01 19:28:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1751398090000|2025-07-01 19:28:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|51
1751398100000|2025-07-01 19:28:20|||||||||1
1751398110000|2025-07-01 19:28:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1751398130000|2025-07-01 19:28:50|||||||||1
1751398140000|2025-07-01 19:29:00|||||||||2
1751398150000|2025-07-01 19:29:10|||||||||1
1751398160000|2025-07-01 19:29:20|||||||||1
1751398170000|2025-07-01 19:29:30|||||||||1
1751398180000|2025-07-01 19:29:40|||||||||2
1751398190000|2025-07-01 19:29:50|||||||||2
1751398200000|2025-07-01 19:30:00|||||||||1
1751398210000|2025-07-01 19:30:10|||||||||1
1751398220000|2025-07-01 19:30:20|||||||||10
1751398230000|2025-07-01 19:30:30|||||||||1
1751398240000|2025-07-01 19:30:40|||||||||10
1751398250000|2025-07-01 19:30:50|||||||||3
1751398260000|2025-07-01 19:31:00|||||||||27
1751398270000|2025-07-01 19:31:10|||||||||28
1751398280000|2025-07-01 19:31:20|||||||||26
1751398290000|2025-07-01 19:31:30|||||||||5
1751398300000|2025-07-01 19:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|363
1751398310000|2025-07-01 19:31:50|||||||||16
1751398330000|2025-07-01 19:32:10|||||||||8
1751398350000|2025-07-01 19:32:30|||||||||8
1751398360000|2025-07-01 19:32:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1751398370000|2025-07-01 19:32:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|10
1751398380000|2025-07-01 19:33:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1751398400000|2025-07-01 19:33:20|||||||||8
1751398410000|2025-07-01 19:33:30|||||||||9
1751398420000|2025-07-01 19:33:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751398430000|2025-07-01 19:33:50|||||||||1
1751398450000|2025-07-01 19:34:10|||||||||10
1751398460000|2025-07-01 19:34:20|||||||||10
1751398470000|2025-07-01 19:34:30|||||||||1
1751398490000|2025-07-01 19:34:50|||||||||8
1751398520000|2025-07-01 19:35:20|||||||||9
1751398530000|2025-07-01 19:35:30|||||||||2
1751398540000|2025-07-01 19:35:40|||||||||68
1751398550000|2025-07-01 19:35:50|||||||||13
1751398570000|2025-07-01 19:36:10|||||||||1
1751398580000|2025-07-01 19:36:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|11
1751398590000|2025-07-01 19:36:30|||||||||32
1751398620000|2025-07-01 19:37:00|||||||||10
1751398640000|2025-07-01 19:37:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|24
1751398650000|2025-07-01 19:37:30|||||||||27
1751398660000|2025-07-01 19:37:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|45
1751398680000|2025-07-01 19:38:00|||||||||7
1751398700000|2025-07-01 19:38:20|||||||||9
1751398730000|2025-07-01 19:38:50|||||||||25
1751398740000|2025-07-01 19:39:00|||||||||10
1751398750000|2025-07-01 19:39:10|||||||||17
1751398760000|2025-07-01 19:39:20|||||||||1
1751398770000|2025-07-01 19:39:30|||||||||10
1751398790000|2025-07-01 19:39:50|||||||||5
1751398800000|2025-07-01 19:40:00|||||||||10
1751398810000|2025-07-01 19:40:10|||||||||1
1751398820000|2025-07-01 19:40:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1751398830000|2025-07-01 19:40:30|||||||||10
1751398840000|2025-07-01 19:40:40|||||||||6
1751398860000|2025-07-01 19:41:00|||||||||45
1751398870000|2025-07-01 19:41:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|108
1751398880000|2025-07-01 19:41:20|||||||||9
1751398890000|2025-07-01 19:41:30|||||||||1
1751398900000|2025-07-01 19:41:40|||||||||20
1751398910000|2025-07-01 19:41:50|||||||||14
1751398940000|2025-07-01 19:42:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|171
1751398950000|2025-07-01 19:42:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751398960000|2025-07-01 19:42:40|||||||||10
1751398970000|2025-07-01 19:42:50|||||||||9
1751398980000|2025-07-01 19:43:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|13
1751398990000|2025-07-01 19:43:10|||||||||9
1751399000000|2025-07-01 19:43:20|||||||||9
1751399020000|2025-07-01 19:43:40|||||||||4
1751399030000|2025-07-01 19:43:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|16
1751399040000|2025-07-01 19:44:00|||||||||1
1751399050000|2025-07-01 19:44:10|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|10
1751399060000|2025-07-01 19:44:20|||||||||2
1751399070000|2025-07-01 19:44:30|||||||||9
1751399080000|2025-07-01 19:44:40|||||||||27
1751399090000|2025-07-01 19:44:50|||||||||5
1751399100000|2025-07-01 19:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|37
1751399110000|2025-07-01 19:45:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|56
1751399120000|2025-07-01 19:45:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|11
1751399130000|2025-07-01 19:45:30|||||||||2
1751399140000|2025-07-01 19:45:40|||||||||3
1751399150000|2025-07-01 19:45:50|||||||||24
1751399160000|2025-07-01 19:46:00|||||||||15
1751399170000|2025-07-01 19:46:10|||||||||10
1751399180000|2025-07-01 19:46:20|||||||||9
1751399190000|2025-07-01 19:46:30|||||||||2
1751399200000|2025-07-01 19:46:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1751399210000|2025-07-01 19:46:50|||||||||10
1751399220000|2025-07-01 19:47:00|||||||||13
1751399230000|2025-07-01 19:47:10|||||||||28
1751399240000|2025-07-01 19:47:20|||||||||13
1751399250000|2025-07-01 19:47:30|||||||||4
1751399260000|2025-07-01 19:47:40|||||||||18
1751399270000|2025-07-01 19:47:50|||||||||9
1751399280000|2025-07-01 19:48:00|||||||||110
1751399290000|2025-07-01 19:48:10|||||||||20
1751399300000|2025-07-01 19:48:20|||||||||20
1751399310000|2025-07-01 19:48:30|||||||||2
1751399320000|2025-07-01 19:48:40|||||||||14
1751399330000|2025-07-01 19:48:50|||||||||1
1751399340000|2025-07-01 19:49:00|||||||||9
1751399350000|2025-07-01 19:49:10|||||||||11
1751399360000|2025-07-01 19:49:20|||||||||12
1751399370000|2025-07-01 19:49:30|||||||||11
1751399380000|2025-07-01 19:49:40|||||||||9
1751399390000|2025-07-01 19:49:50|||||||||4
1751399400000|2025-07-01 19:50:00|||||||||13
1751399410000|2025-07-01 19:50:10|||||||||16
1751399420000|2025-07-01 19:50:20|||||||||16
1751399430000|2025-07-01 19:50:30|||||||||84
1751399440000|2025-07-01 19:50:40|||||||||26
1751399450000|2025-07-01 19:50:50|||||||||11
1751399460000|2025-07-01 19:51:00|||||||||32
1751399470000|2025-07-01 19:51:10|||||||||13
1751399480000|2025-07-01 19:51:20|||||||||15
1751399490000|2025-07-01 19:51:30|||||||||423
1751399500000|2025-07-01 19:51:40|||||||||105
1751399510000|2025-07-01 19:51:50|||||||||91
1751399520000|2025-07-01 19:52:00|||||||||42
1751399530000|2025-07-01 19:52:10|||||||||45
1751399540000|2025-07-01 19:52:20|||||||||9
1751399550000|2025-07-01 19:52:30|||||||||25
1751399560000|2025-07-01 19:52:40|||||||||26
1751399570000|2025-07-01 19:52:50|||||||||17
1751399580000|2025-07-01 19:53:00|||||||||313
1751399590000|2025-07-01 19:53:10|||||||||47
1751399600000|2025-07-01 19:53:20|||||||||17
1751399610000|2025-07-01 19:53:30|||||||||33
1751399620000|2025-07-01 19:53:40|||||||||12
1751399630000|2025-07-01 19:53:50|||||||||23
1751399640000|2025-07-01 19:54:00|||||||||78
1751399650000|2025-07-01 19:54:10|||||||||14
1751399660000|2025-07-01 19:54:20|||||||||42
1751399670000|2025-07-01 19:54:30|||||||||12
1751399680000|2025-07-01 19:54:40|||||||||52
1751399690000|2025-07-01 19:54:50|||||||||16
1751399700000|2025-07-01 19:55:00|||||||||34
1751399710000|2025-07-01 19:55:10|||||||||109
1751399720000|2025-07-01 19:55:20|||||||||12
1751399730000|2025-07-01 19:55:30|||||||||58
1751399740000|2025-07-01 19:55:40|||||||||77
1751399750000|2025-07-01 19:55:50|||||||||60
1751399760000|2025-07-01 19:56:00|||||||||20
1751399770000|2025-07-01 19:56:10|||||||||13
1751399780000|2025-07-01 19:56:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|603
1751399790000|2025-07-01 19:56:30|||||||||15
1751399800000|2025-07-01 19:56:40|||||||||87
1751399810000|2025-07-01 19:56:50|||||||||10
1751399820000|2025-07-01 19:57:00|||||||||68
1751399830000|2025-07-01 19:57:10|||||||||22
1751399840000|2025-07-01 19:57:20|||||||||16
1751399850000|2025-07-01 19:57:30|||||||||33
1751399860000|2025-07-01 19:57:40|||||||||16
1751399870000|2025-07-01 19:57:50|||||||||19
1751399880000|2025-07-01 19:58:00|||||||||128
1751399890000|2025-07-01 19:58:10|||||||||112
1751399900000|2025-07-01 19:58:20|||||||||144
1751399910000|2025-07-01 19:58:30|||||||||59
1751399920000|2025-07-01 19:58:40|||||||||63
1751399930000|2025-07-01 19:58:50|||||||||87
1751399940000|2025-07-01 19:59:00|||||||||69
1751399950000|2025-07-01 19:59:10|||||||||99
1751399960000|2025-07-01 19:59:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|633
1751399970000|2025-07-01 19:59:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|689
1751399980000|2025-07-01 19:59:40|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|58
1751399990000|2025-07-01 19:59:50|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|131
1751400000000|2025-07-01 20:00:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|134
1751400010000|2025-07-01 20:00:10|||||||||38
1751400020000|2025-07-01 20:00:20|||||||||4
1751400030000|2025-07-01 20:00:30|||||||||13
1751400040000|2025-07-01 20:00:40|||||||||133
1751400050000|2025-07-01 20:00:50|||||||||16
1751400060000|2025-07-01 20:01:00|||||||||9
1751400080000|2025-07-01 20:01:20|||||||||50
1751400120000|2025-07-01 20:02:00|||||||||75
1751400160000|2025-07-01 20:02:40|||||||||13
1751400170000|2025-07-01 20:02:50|||||||||4
1751400180000|2025-07-01 20:03:00|||||||||1
1751400190000|2025-07-01 20:03:10|||||||||1
1751400200000|2025-07-01 20:03:20|||||||||1
1751400210000|2025-07-01 20:03:30|||||||||1
1751400220000|2025-07-01 20:03:40|||||||||1
1751400230000|2025-07-01 20:03:50|||||||||1
1751400260000|2025-07-01 20:04:20|||||||||8
1751400280000|2025-07-01 20:04:40|||||||||2
1751400290000|2025-07-01 20:04:50|||||||||4
1751400300000|2025-07-01 20:05:00|||||||||1
1751400310000|2025-07-01 20:05:10|||||||||1
1751400320000|2025-07-01 20:05:20|||||||||8
1751400340000|2025-07-01 20:05:40|||||||||17
1751400370000|2025-07-01 20:06:10|||||||||31
1751400380000|2025-07-01 20:06:20|||||||||1
1751400390000|2025-07-01 20:06:30|||||||||3
1751400420000|2025-07-01 20:07:00|||||||||5
1751400430000|2025-07-01 20:07:10|||||||||4
1751400500000|2025-07-01 20:08:20|||||||||5
1751400520000|2025-07-01 20:08:40|||||||||2
1751400530000|2025-07-01 20:08:50|||||||||1
1751400540000|2025-07-01 20:09:00|||||||||5
1751400560000|2025-07-01 20:09:20|||||||||9
1751400600000|2025-07-01 20:10:00|||||||||8
1751400610000|2025-07-01 20:10:10|||||||||15
1751400620000|2025-07-01 20:10:20|||||||||11
1751400640000|2025-07-01 20:10:40|||||||||1
1751400660000|2025-07-01 20:11:00|||||||||13
1751400670000|2025-07-01 20:11:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|226
1751400680000|2025-07-01 20:11:20|||||||||4
1751400690000|2025-07-01 20:11:30|||||||||1
1751400700000|2025-07-01 20:11:40|||||||||3
1751400710000|2025-07-01 20:11:50|||||||||2
1751400730000|2025-07-01 20:12:10|||||||||1
1751400750000|2025-07-01 20:12:30|||||||||1
1751400770000|2025-07-01 20:12:50|||||||||6
1751400780000|2025-07-01 20:13:00|||||||||1
1751400790000|2025-07-01 20:13:10|||||||||1
1751400810000|2025-07-01 20:13:30|||||||||1
1751400830000|2025-07-01 20:13:50|||||||||43
1751400850000|2025-07-01 20:14:10|||||||||1
1751400870000|2025-07-01 20:14:30|||||||||1
1751400880000|2025-07-01 20:14:40|||||||||15
1751400890000|2025-07-01 20:14:50|||||||||128
1751401850000|2025-07-01 20:30:50|||||||||5
1751401870000|2025-07-01 20:31:10|||||||||1
1751401960000|2025-07-01 20:32:40|||||||||3
1751402190000|2025-07-01 20:36:30|||||||||1
1751402560000|2025-07-01 20:42:40|||||||||14
1751402650000|2025-07-01 20:44:10|||||||||1
1751402690000|2025-07-01 20:44:50|||||||||4
1751402720000|2025-07-01 20:45:20|||||||||2
1751402730000|2025-07-01 20:45:30|||||||||5
1751402750000|2025-07-01 20:45:50|||||||||4
1751403090000|2025-07-01 20:51:30|||||||||2
1751403140000|2025-07-01 20:52:20|||||||||6
1751403230000|2025-07-01 20:53:50|||||||||1
1751403240000|2025-07-01 20:54:00|||||||||1
1751403350000|2025-07-01 20:55:50|||||||||1
1751403420000|2025-07-01 20:57:00|||||||||9
1751403430000|2025-07-01 20:57:10|||||||||9
1751403460000|2025-07-01 20:57:40|||||||||8
1751403490000|2025-07-01 20:58:10|||||||||2
1751403500000|2025-07-01 20:58:20|||||||||4
1751403540000|2025-07-01 20:59:00|||||||||7
1751403550000|2025-07-01 20:59:10|||||||||5
1751403560000|2025-07-01 20:59:20|||||||||15
1751403570000|2025-07-01 20:59:30|||||||||10
1751403580000|2025-07-01 20:59:40|||||||||19
1751403590000|2025-07-01 20:59:50|||||||||153
1751407200000|2025-07-01 22:00:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|4
1751407210000|2025-07-01 22:00:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1751407290000|2025-07-01 22:01:30|||||||||4
1751407360000|2025-07-01 22:02:40|||||||||10
1751407390000|2025-07-01 22:03:10|||||||||1
1751407420000|2025-07-01 22:03:40|||||||||1
1751407850000|2025-07-01 22:10:50|||||||||2
1751407930000|2025-07-01 22:12:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|4
1751407950000|2025-07-01 22:12:30|||||||||1
1751407960000|2025-07-01 22:12:40|||||||||1
1751408080000|2025-07-01 22:14:40|||||||||2
1751408200000|2025-07-01 22:16:40|||||||||1
1751408260000|2025-07-01 22:17:40|||||||||7
1751408270000|2025-07-01 22:17:50|||||||||4
1751408280000|2025-07-01 22:18:00|||||||||2
1751408360000|2025-07-01 22:19:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1751408540000|2025-07-01 22:22:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1751408570000|2025-07-01 22:22:50|||||||||1
1751408640000|2025-07-01 22:24:00|||||||||3
1751408710000|2025-07-01 22:25:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|56
1751408850000|2025-07-01 22:27:30|||||||||2
1751409150000|2025-07-01 22:32:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751409180000|2025-07-01 22:33:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1751409190000|2025-07-01 22:33:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751409200000|2025-07-01 22:33:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751409210000|2025-07-01 22:33:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|3
1751409400000|2025-07-01 22:36:40|||||||||7
1751409410000|2025-07-01 22:36:50|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|0
1751409670000|2025-07-01 22:41:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1751409750000|2025-07-01 22:42:30|||||||||4
1751410870000|2025-07-01 23:01:10|||||||||2
1751412060000|2025-07-01 23:21:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751412070000|2025-07-01 23:21:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751412120000|2025-07-01 23:22:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|16
1751413810000|2025-07-01 23:50:10|||||||||2
1751413980000|2025-07-01 23:53:00|||||||||24
1751414040000|2025-07-01 23:54:00|||||||||1
1751414050000|2025-07-01 23:54:10|||||||||31
1751414390000|2025-07-01 23:59:50|||||||||5
1751414460000|2025-07-02 00:01:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751414500000|2025-07-02 00:01:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1751414610000|2025-07-02 00:03:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751414620000|2025-07-02 00:03:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751414800000|2025-07-02 00:06:40|||||||||1
1751414900000|2025-07-02 00:08:20|||||||||5
1751414950000|2025-07-02 00:09:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415010000|2025-07-02 00:10:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415050000|2025-07-02 00:10:50|||||||||2
1751415070000|2025-07-02 00:11:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415080000|2025-07-02 00:11:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415250000|2025-07-02 00:14:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415270000|2025-07-02 00:14:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415330000|2025-07-02 00:15:30|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1751415350000|2025-07-02 00:15:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415360000|2025-07-02 00:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415420000|2025-07-02 00:17:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1751415630000|2025-07-02 00:20:30|||||||||4
1751415660000|2025-07-02 00:21:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1751415690000|2025-07-02 00:21:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1751415790000|2025-07-02 00:23:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415800000|2025-07-02 00:23:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415900000|2025-07-02 00:25:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415910000|2025-07-02 00:25:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751415930000|2025-07-02 00:25:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751415940000|2025-07-02 00:25:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751416490000|2025-07-02 00:34:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1751417030000|2025-07-02 00:43:50|||||||||2
1751417050000|2025-07-02 00:44:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417080000|2025-07-02 00:44:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417210000|2025-07-02 00:46:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417250000|2025-07-02 00:47:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417360000|2025-07-02 00:49:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417380000|2025-07-02 00:49:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417430000|2025-07-02 00:50:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417460000|2025-07-02 00:51:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417480000|2025-07-02 00:51:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417530000|2025-07-02 00:52:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417550000|2025-07-02 00:52:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751417700000|2025-07-02 00:55:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751417740000|2025-07-02 00:55:40|||||||||1
1751417960000|2025-07-02 00:59:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1751418080000|2025-07-02 01:01:20|||||||||1
1751418100000|2025-07-02 01:01:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751418240000|2025-07-02 01:04:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751418250000|2025-07-02 01:04:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751418310000|2025-07-02 01:05:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751418330000|2025-07-02 01:05:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751418550000|2025-07-02 01:09:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751418580000|2025-07-02 01:09:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751418720000|2025-07-02 01:12:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751418780000|2025-07-02 01:13:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751418800000|2025-07-02 01:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751418830000|2025-07-02 01:13:50|||||||||2
1751418860000|2025-07-02 01:14:20|||||||||4
1751419270000|2025-07-02 01:21:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419350000|2025-07-02 01:22:30|||||||||1
1751419380000|2025-07-02 01:23:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751419410000|2025-07-02 01:23:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419500000|2025-07-02 01:25:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1751419550000|2025-07-02 01:25:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419560000|2025-07-02 01:26:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751419630000|2025-07-02 01:27:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419660000|2025-07-02 01:27:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751419750000|2025-07-02 01:29:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419760000|2025-07-02 01:29:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751419820000|2025-07-02 01:30:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751419850000|2025-07-02 01:30:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751419990000|2025-07-02 01:33:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|14
1751420000000|2025-07-02 01:33:20|||||||||1
1751420220000|2025-07-02 01:37:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|65
1751420370000|2025-07-02 01:39:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751421180000|2025-07-02 01:53:00|||||||||1
1751421330000|2025-07-02 01:55:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|35
1751421700000|2025-07-02 02:01:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751421760000|2025-07-02 02:02:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1751421790000|2025-07-02 02:03:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751421820000|2025-07-02 02:03:40|||||||||1
1751421870000|2025-07-02 02:04:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751421920000|2025-07-02 02:05:20|||||||||1
1751422080000|2025-07-02 02:08:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751422240000|2025-07-02 02:10:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|12
1751422250000|2025-07-02 02:10:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751422530000|2025-07-02 02:15:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1751422540000|2025-07-02 02:15:40|||||||||1
1751422570000|2025-07-02 02:16:10|||||||||2
1751422590000|2025-07-02 02:16:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751423130000|2025-07-02 02:25:30|||||||||1
1751423350000|2025-07-02 02:29:10|||||||||2
1751423400000|2025-07-02 02:30:00|||||||||1
1751423460000|2025-07-02 02:31:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1751423510000|2025-07-02 02:31:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1751423710000|2025-07-02 02:35:10|||||||||1
1751423760000|2025-07-02 02:36:00|||||||||1
1751423910000|2025-07-02 02:38:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|3
1751424030000|2025-07-02 02:40:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1751424150000|2025-07-02 02:42:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|37
1751424160000|2025-07-02 02:42:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1751424190000|2025-07-02 02:43:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|3
1751424200000|2025-07-02 02:43:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751424210000|2025-07-02 02:43:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751424250000|2025-07-02 02:44:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|16
1751424270000|2025-07-02 02:44:30|||||||||1
1751424360000|2025-07-02 02:46:00|||||||||1
1751424680000|2025-07-02 02:51:20|||||||||1
1751424940000|2025-07-02 02:55:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1751425330000|2025-07-02 03:02:10|||||||||4
1751425340000|2025-07-02 03:02:20|||||||||2
1751425350000|2025-07-02 03:02:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1751425370000|2025-07-02 03:02:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751425380000|2025-07-02 03:03:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751425410000|2025-07-02 03:03:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751425540000|2025-07-02 03:05:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1751425550000|2025-07-02 03:05:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1751425560000|2025-07-02 03:06:00|||||||||2
1751425580000|2025-07-02 03:06:20|||||||||1
1751426600000|2025-07-02 03:23:20|||||||||1
1751426660000|2025-07-02 03:24:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751427310000|2025-07-02 03:35:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751427360000|2025-07-02 03:36:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1751427380000|2025-07-02 03:36:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751427390000|2025-07-02 03:36:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751427500000|2025-07-02 03:38:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751427520000|2025-07-02 03:38:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751427690000|2025-07-02 03:41:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751428200000|2025-07-02 03:50:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751428400000|2025-07-02 03:53:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751428450000|2025-07-02 03:54:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751428570000|2025-07-02 03:56:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751428750000|2025-07-02 03:59:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751428790000|2025-07-02 03:59:50|||||||||1
1751428890000|2025-07-02 04:01:30|||||||||2
1751428960000|2025-07-02 04:02:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751429050000|2025-07-02 04:04:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751429210000|2025-07-02 04:06:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751429220000|2025-07-02 04:07:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751429250000|2025-07-02 04:07:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751429410000|2025-07-02 04:10:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751430300000|2025-07-02 04:25:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|116
1751430350000|2025-07-02 04:25:50|||||||||1
1751430800000|2025-07-02 04:33:20|||||||||1
1751431140000|2025-07-02 04:39:00|||||||||10
1751431210000|2025-07-02 04:40:10|||||||||1
1751431480000|2025-07-02 04:44:40|||||||||1
1751431510000|2025-07-02 04:45:10|||||||||1
1751431680000|2025-07-02 04:48:00|||||||||1
1751431850000|2025-07-02 04:50:50|||||||||1
1751431900000|2025-07-02 04:51:40|||||||||1
1751431940000|2025-07-02 04:52:20|||||||||1
1751432220000|2025-07-02 04:57:00|||||||||12
1751432440000|2025-07-02 05:00:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1751432460000|2025-07-02 05:01:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1751432730000|2025-07-02 05:05:30|||||||||1
1751433070000|2025-07-02 05:11:10|||||||||1
1751433590000|2025-07-02 05:19:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|17
1751433690000|2025-07-02 05:21:30|||||||||10
1751434210000|2025-07-02 05:30:10|||||||||1
1751434450000|2025-07-02 05:34:10|||||||||1
1751434970000|2025-07-02 05:42:50|||||||||1
1751435340000|2025-07-02 05:49:00|||||||||1
1751436100000|2025-07-02 06:01:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|49
1751436170000|2025-07-02 06:02:50|||||||||1
1751436310000|2025-07-02 06:05:10|||||||||45
1751436390000|2025-07-02 06:06:30|||||||||1
1751436480000|2025-07-02 06:08:00|||||||||3
1751436490000|2025-07-02 06:08:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751436510000|2025-07-02 06:08:30|||||||||1
1751437030000|2025-07-02 06:17:10|||||||||1
1751437160000|2025-07-02 06:19:20|||||||||1
1751437190000|2025-07-02 06:19:50|||||||||1
1751437230000|2025-07-02 06:20:30|||||||||1
1751437270000|2025-07-02 06:21:10|||||||||1
1751437310000|2025-07-02 06:21:50|||||||||1
1751437370000|2025-07-02 06:22:50|||||||||1
1751437410000|2025-07-02 06:23:30|||||||||1
1751437470000|2025-07-02 06:24:30|||||||||1
1751437550000|2025-07-02 06:25:50|||||||||1
1751437610000|2025-07-02 06:26:50|||||||||1
1751437620000|2025-07-02 06:27:00|||||||||1
1751437670000|2025-07-02 06:27:50|||||||||1
1751437720000|2025-07-02 06:28:40|||||||||1
1751437890000|2025-07-02 06:31:30|||||||||1
1751437910000|2025-07-02 06:31:50|||||||||1
1751437940000|2025-07-02 06:32:20|||||||||7
1751437950000|2025-07-02 06:32:30|||||||||5
1751437960000|2025-07-02 06:32:40|||||||||7
1751438010000|2025-07-02 06:33:30|||||||||80
1751438050000|2025-07-02 06:34:10|||||||||63
1751438090000|2025-07-02 06:34:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|6
1751438100000|2025-07-02 06:35:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1751438120000|2025-07-02 06:35:20|||||||||11
1751438240000|2025-07-02 06:37:20|||||||||1
1751438280000|2025-07-02 06:38:00|||||||||1
1751438350000|2025-07-02 06:39:10|||||||||1
1751438370000|2025-07-02 06:39:30|||||||||2
1751438380000|2025-07-02 06:39:40|||||||||2
1751438390000|2025-07-02 06:39:50|||||||||1
1751438410000|2025-07-02 06:40:10|||||||||3
1751438430000|2025-07-02 06:40:30|||||||||2
1751438440000|2025-07-02 06:40:40|||||||||1
1751438460000|2025-07-02 06:41:00|||||||||2
1751438470000|2025-07-02 06:41:10|||||||||4
1751438480000|2025-07-02 06:41:20|||||||||1
1751438490000|2025-07-02 06:41:30|||||||||1
1751438500000|2025-07-02 06:41:40|||||||||2
1751438520000|2025-07-02 06:42:00|||||||||2
1751438530000|2025-07-02 06:42:10|||||||||1
1751438550000|2025-07-02 06:42:30|||||||||1
1751438570000|2025-07-02 06:42:50|||||||||2
1751438580000|2025-07-02 06:43:00|||||||||1
1751438590000|2025-07-02 06:43:10|||||||||2
1751438610000|2025-07-02 06:43:30|||||||||1
1751438620000|2025-07-02 06:43:40|||||||||1
1751438640000|2025-07-02 06:44:00|||||||||1
1751438650000|2025-07-02 06:44:10|||||||||1
1751438670000|2025-07-02 06:44:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1751438680000|2025-07-02 06:44:40|||||||||13
1751438690000|2025-07-02 06:44:50|||||||||3
1751438700000|2025-07-02 06:45:00|||||||||1
1751438710000|2025-07-02 06:45:10|||||||||9
1751438730000|2025-07-02 06:45:30|||||||||1
1751438740000|2025-07-02 06:45:40|||||||||2
1751438760000|2025-07-02 06:46:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|35
1751438770000|2025-07-02 06:46:10|||||||||1
1751438780000|2025-07-02 06:46:20|||||||||1
1751438800000|2025-07-02 06:46:40|||||||||1
1751438810000|2025-07-02 06:46:50|||||||||1
1751438850000|2025-07-02 06:47:30|||||||||1
1751438860000|2025-07-02 06:47:40|||||||||1
1751438880000|2025-07-02 06:48:00|||||||||1
1751438910000|2025-07-02 06:48:30|||||||||1
1751438950000|2025-07-02 06:49:10|||||||||1
1751438970000|2025-07-02 06:49:30|||||||||1
1751438990000|2025-07-02 06:49:50|||||||||4
1751439000000|2025-07-02 06:50:00|||||||||1
1751439010000|2025-07-02 06:50:10|||||||||1
1751439030000|2025-07-02 06:50:30|||||||||2
1751439060000|2025-07-02 06:51:00|||||||||1
1751439080000|2025-07-02 06:51:20|||||||||1
1751439090000|2025-07-02 06:51:30|||||||||1
1751439110000|2025-07-02 06:51:50|||||||||1
1751439130000|2025-07-02 06:52:10|||||||||1
1751439150000|2025-07-02 06:52:30|||||||||1
1751439180000|2025-07-02 06:53:00|||||||||1
1751439210000|2025-07-02 06:53:30|||||||||1
1751439230000|2025-07-02 06:53:50|||||||||1
1751439260000|2025-07-02 06:54:20|||||||||1
1751439290000|2025-07-02 06:54:50|||||||||2
1751439310000|2025-07-02 06:55:10|||||||||1
1751439330000|2025-07-02 06:55:30|||||||||1
1751439360000|2025-07-02 06:56:00|||||||||1
1751439380000|2025-07-02 06:56:20|||||||||1
1751439390000|2025-07-02 06:56:30|||||||||15
1751439400000|2025-07-02 06:56:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751439410000|2025-07-02 06:56:50|||||||||1
1751439440000|2025-07-02 06:57:20|||||||||1
1751439460000|2025-07-02 06:57:40|||||||||1
1751439490000|2025-07-02 06:58:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1751439500000|2025-07-02 06:58:20|||||||||1
1751439530000|2025-07-02 06:58:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1751439600000|2025-07-02 07:00:00|||||||||3
1751439630000|2025-07-02 07:00:30|||||||||1
1751439660000|2025-07-02 07:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751439670000|2025-07-02 07:01:10|||||||||2
1751439720000|2025-07-02 07:02:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1751439790000|2025-07-02 07:03:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1751439810000|2025-07-02 07:03:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751439820000|2025-07-02 07:03:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1751439840000|2025-07-02 07:04:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1751439850000|2025-07-02 07:04:10|||||||||1
1751439870000|2025-07-02 07:04:30|||||||||8
1751439880000|2025-07-02 07:04:40|||||||||1
1751439900000|2025-07-02 07:05:00|||||||||3
1751439910000|2025-07-02 07:05:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1751439940000|2025-07-02 07:05:40|||||||||16
1751440010000|2025-07-02 07:06:50|||||||||1
1751440070000|2025-07-02 07:07:50|||||||||2
1751440170000|2025-07-02 07:09:30|||||||||1
1751440180000|2025-07-02 07:09:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|73
1751440190000|2025-07-02 07:09:50|||||||||1
1751440200000|2025-07-02 07:10:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751440230000|2025-07-02 07:10:30|||||||||1
1751440250000|2025-07-02 07:10:50|||||||||1
1751440260000|2025-07-02 07:11:00|||||||||1
1751440290000|2025-07-02 07:11:30|||||||||1
1751440300000|2025-07-02 07:11:40|||||||||3
1751440320000|2025-07-02 07:12:00|||||||||1
1751440350000|2025-07-02 07:12:30|||||||||1
1751440370000|2025-07-02 07:12:50|||||||||1
1751440380000|2025-07-02 07:13:00|||||||||21
1751440410000|2025-07-02 07:13:30|||||||||1
1751440420000|2025-07-02 07:13:40|||||||||2
1751440440000|2025-07-02 07:14:00|||||||||1
1751440500000|2025-07-02 07:15:00|||||||||2
1751440530000|2025-07-02 07:15:30|||||||||1
1751440560000|2025-07-02 07:16:00|||||||||1
1751440590000|2025-07-02 07:16:30|||||||||1
1751440610000|2025-07-02 07:16:50|||||||||1
1751440620000|2025-07-02 07:17:00|||||||||1
1751440650000|2025-07-02 07:17:30|||||||||1
1751440670000|2025-07-02 07:17:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1751440700000|2025-07-02 07:18:20|||||||||1
1751440720000|2025-07-02 07:18:40|||||||||1
1751440740000|2025-07-02 07:19:00|||||||||1
1751440770000|2025-07-02 07:19:30|||||||||2
1751440780000|2025-07-02 07:19:40|||||||||86
1751440920000|2025-07-02 07:22:00|||||||||1
1751441010000|2025-07-02 07:23:30|||||||||1
1751441370000|2025-07-02 07:29:30|||||||||1
1751441460000|2025-07-02 07:31:00|||||||||1
1751441680000|2025-07-02 07:34:40|||||||||1
1751441700000|2025-07-02 07:35:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|71
1751441890000|2025-07-02 07:38:10|||||||||1
1751442120000|2025-07-02 07:42:00|||||||||2
1751442130000|2025-07-02 07:42:10|||||||||24
1751442150000|2025-07-02 07:42:30|||||||||2
1751442170000|2025-07-02 07:42:50|||||||||19
1751442180000|2025-07-02 07:43:00|||||||||1
1751442220000|2025-07-02 07:43:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1751442250000|2025-07-02 07:44:10|||||||||19
1751442470000|2025-07-02 07:47:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|26
1751442480000|2025-07-02 07:48:00|||||||||1
1751442490000|2025-07-02 07:48:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|9
1751442990000|2025-07-02 07:56:30|||||||||1
1751443280000|2025-07-02 08:01:20|||||||||10
1751444420000|2025-07-02 08:20:20|||||||||1
1751444430000|2025-07-02 08:20:30|||||||||2
1751444660000|2025-07-02 08:24:20|||||||||4
1751444700000|2025-07-02 08:25:00|||||||||17
1751444820000|2025-07-02 08:27:00|||||||||1
1751444830000|2025-07-02 08:27:10|||||||||1
1751445010000|2025-07-02 08:30:10|||||||||1
1751445020000|2025-07-02 08:30:20|||||||||1
1751445060000|2025-07-02 08:31:00|||||||||2
1751445120000|2025-07-02 08:32:00|||||||||1
1751445150000|2025-07-02 08:32:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|0
1751445170000|2025-07-02 08:32:50|||||||||1
1751445180000|2025-07-02 08:33:00|||||||||1
1751445210000|2025-07-02 08:33:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|40
1751445220000|2025-07-02 08:33:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|26
1751445550000|2025-07-02 08:39:10|||||||||1
1751446110000|2025-07-02 08:48:30|||||||||1
1751446280000|2025-07-02 08:51:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|30
1751446350000|2025-07-02 08:52:30|||||||||2
1751446360000|2025-07-02 08:52:40|||||||||1
1751446560000|2025-07-02 08:56:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751446630000|2025-07-02 08:57:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|5
1751446690000|2025-07-02 08:58:10|||||||||1
1751446870000|2025-07-02 09:01:10|||||||||1
1751446930000|2025-07-02 09:02:10|||||||||25
1751447110000|2025-07-02 09:05:10|||||||||6
1751447170000|2025-07-02 09:06:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|58
1751447190000|2025-07-02 09:06:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1751447220000|2025-07-02 09:07:00|||||||||1
1751447460000|2025-07-02 09:11:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1751447490000|2025-07-02 09:11:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751447500000|2025-07-02 09:11:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751447700000|2025-07-02 09:15:00|||||||||10
1751447820000|2025-07-02 09:17:00|||||||||1
1751448300000|2025-07-02 09:25:00|||||||||1
1751448550000|2025-07-02 09:29:10|||||||||9
1751448960000|2025-07-02 09:36:00|||||||||1
1751449070000|2025-07-02 09:37:50|||||||||2
1751449080000|2025-07-02 09:38:00|||||||||4
1751449310000|2025-07-02 09:41:50|||||||||2
1751449480000|2025-07-02 09:44:40|||||||||8
1751449490000|2025-07-02 09:44:50|||||||||1
1751449670000|2025-07-02 09:47:50|||||||||1
1751449930000|2025-07-02 09:52:10|||||||||1
1751450090000|2025-07-02 09:54:50|||||||||1
1751450140000|2025-07-02 09:55:40|||||||||2
1751450450000|2025-07-02 10:00:50|||||||||1
1751450480000|2025-07-02 10:01:20|||||||||1
1751450520000|2025-07-02 10:02:00|||||||||1
1751450990000|2025-07-02 10:09:50|||||||||1
1751451100000|2025-07-02 10:11:40|||||||||1
1751451220000|2025-07-02 10:13:40|||||||||1
1751451540000|2025-07-02 10:19:00|||||||||2
1751452210000|2025-07-02 10:30:10|||||||||7
1751452220000|2025-07-02 10:30:20|||||||||1
1751452230000|2025-07-02 10:30:30|||||||||2
1751452360000|2025-07-02 10:32:40|||||||||1
1751452450000|2025-07-02 10:34:10|||||||||3
1751452500000|2025-07-02 10:35:00|||||||||1
1751452580000|2025-07-02 10:36:20|||||||||2
1751452600000|2025-07-02 10:36:40|||||||||1
1751452620000|2025-07-02 10:37:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751452690000|2025-07-02 10:38:10|||||||||1
1751452880000|2025-07-02 10:41:20|||||||||1
1751452990000|2025-07-02 10:43:10|||||||||1
1751453200000|2025-07-02 10:46:40|||||||||2
1751453490000|2025-07-02 10:51:30|||||||||1
1751453750000|2025-07-02 10:55:50|||||||||2
1751453850000|2025-07-02 10:57:30|||||||||6
1751453880000|2025-07-02 10:58:00|||||||||1
1751454030000|2025-07-02 11:00:30|||||||||1
1751454100000|2025-07-02 11:01:40|||||||||1
1751454630000|2025-07-02 11:10:30|||||||||1
1751454670000|2025-07-02 11:11:10|||||||||2
1751454870000|2025-07-02 11:14:30|||||||||8
1751454910000|2025-07-02 11:15:10|||||||||2
1751455200000|2025-07-02 11:20:00|||||||||25
1751455230000|2025-07-02 11:20:30|||||||||5
1751455260000|2025-07-02 11:21:00|||||||||1
1751455460000|2025-07-02 11:24:20|||||||||10
1751455490000|2025-07-02 11:24:50|||||||||2
1751455580000|2025-07-02 11:26:20|||||||||18
1751455590000|2025-07-02 11:26:30|||||||||4
1751455670000|2025-07-02 11:27:50|||||||||3
1751455690000|2025-07-02 11:28:10|||||||||2
1751455750000|2025-07-02 11:29:10|||||||||1
1751455760000|2025-07-02 11:29:20|||||||||1
1751455800000|2025-07-02 11:30:00|||||||||1
1751455840000|2025-07-02 11:30:40|||||||||1
1751455870000|2025-07-02 11:31:10|||||||||1
1751455880000|2025-07-02 11:31:20|||||||||1
1751456000000|2025-07-02 11:33:20|||||||||1
1751456010000|2025-07-02 11:33:30|||||||||1
1751456020000|2025-07-02 11:33:40|||||||||1
1751456120000|2025-07-02 11:35:20|||||||||1
1751456220000|2025-07-02 11:37:00|||||||||1
1751456250000|2025-07-02 11:37:30|||||||||2
1751456260000|2025-07-02 11:37:40|||||||||5
1751456350000|2025-07-02 11:39:10|||||||||51
1751456360000|2025-07-02 11:39:20|||||||||2
1751456370000|2025-07-02 11:39:30|||||||||1
1751456690000|2025-07-02 11:44:50|||||||||1
1751456810000|2025-07-02 11:46:50|||||||||2
1751456900000|2025-07-02 11:48:20|||||||||1
1751456940000|2025-07-02 11:49:00|||||||||2
1751456950000|2025-07-02 11:49:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1751456960000|2025-07-02 11:49:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|62
1751456970000|2025-07-02 11:49:30|||||||||3
1751456990000|2025-07-02 11:49:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1751457020000|2025-07-02 11:50:20|||||||||1
1751457100000|2025-07-02 11:51:40|||||||||1
1751457140000|2025-07-02 11:52:20|||||||||2
1751457210000|2025-07-02 11:53:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1751457260000|2025-07-02 11:54:20|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|13
1751457280000|2025-07-02 11:54:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1751457290000|2025-07-02 11:54:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|17
1751457300000|2025-07-02 11:55:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|14
1751457310000|2025-07-02 11:55:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|36
1751457320000|2025-07-02 11:55:20|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|1
1751457360000|2025-07-02 11:56:00|||||||||1
1751457390000|2025-07-02 11:56:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1751457400000|2025-07-02 11:56:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1751457440000|2025-07-02 11:57:20|||||||||1
1751457490000|2025-07-02 11:58:10|||||||||1
1751457590000|2025-07-02 11:59:50|||||||||2
1751457610000|2025-07-02 12:00:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1751457620000|2025-07-02 12:00:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1751457640000|2025-07-02 12:00:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|20
1751457650000|2025-07-02 12:00:50|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|28
1751457700000|2025-07-02 12:01:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1751457720000|2025-07-02 12:02:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1751457810000|2025-07-02 12:03:30|||||||||2
1751457820000|2025-07-02 12:03:40|||||||||1
1751457840000|2025-07-02 12:04:00|||||||||3
1751457860000|2025-07-02 12:04:20|||||||||3
1751457890000|2025-07-02 12:04:50|||||||||1
1751457900000|2025-07-02 12:05:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|16
1751457930000|2025-07-02 12:05:30|||||||||1
1751457950000|2025-07-02 12:05:50|||||||||1
1751458010000|2025-07-02 12:06:50|||||||||1
1751458030000|2025-07-02 12:07:10|||||||||1
1751458110000|2025-07-02 12:08:30|||||||||1
1751458170000|2025-07-02 12:09:30|||||||||3
1751458260000|2025-07-02 12:11:00|||||||||6
1751458280000|2025-07-02 12:11:20|||||||||2
1751458330000|2025-07-02 12:12:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1751458340000|2025-07-02 12:12:20|||||||||67
1751458360000|2025-07-02 12:12:40|||||||||21
1751458390000|2025-07-02 12:13:10|||||||||6
1751458460000|2025-07-02 12:14:20|||||||||3
1751458470000|2025-07-02 12:14:30|||||||||4
1751458480000|2025-07-02 12:14:40|||||||||2
1751458510000|2025-07-02 12:15:10|19.47|19.31|19.51|19.35|19.54|19.38|19.47|19.31|67
1751458520000|2025-07-02 12:15:20|||||||||1
1751458540000|2025-07-02 12:15:40|||||||||5
1751458550000|2025-07-02 12:15:50|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|25
1751458560000|2025-07-02 12:16:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|29
1751458570000|2025-07-02 12:16:10|19.54|19.38|19.52|19.36|19.55|19.39|19.51|19.35|9
1751458580000|2025-07-02 12:16:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1751458590000|2025-07-02 12:16:30|||||||||3
1751458600000|2025-07-02 12:16:40|||||||||2
1751458640000|2025-07-02 12:17:20|||||||||5
1751458650000|2025-07-02 12:17:30|||||||||6
1751458660000|2025-07-02 12:17:40|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|10
1751458670000|2025-07-02 12:17:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1751458680000|2025-07-02 12:18:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1751458690000|2025-07-02 12:18:10|||||||||2
1751458700000|2025-07-02 12:18:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|1
1751458720000|2025-07-02 12:18:40|||||||||5
1751458730000|2025-07-02 12:18:50|||||||||1
1751458750000|2025-07-02 12:19:10|||||||||11
1751458780000|2025-07-02 12:19:40|||||||||15
1751458800000|2025-07-02 12:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1751458810000|2025-07-02 12:20:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1751458820000|2025-07-02 12:20:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751458840000|2025-07-02 12:20:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1751458860000|2025-07-02 12:21:00|||||||||5
1751458870000|2025-07-02 12:21:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|98
1751458880000|2025-07-02 12:21:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1751458900000|2025-07-02 12:21:40|||||||||1
1751458930000|2025-07-02 12:22:10|||||||||1
1751458990000|2025-07-02 12:23:10|||||||||51
1751459020000|2025-07-02 12:23:40|||||||||9
1751459030000|2025-07-02 12:23:50|||||||||1
1751459080000|2025-07-02 12:24:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1751459090000|2025-07-02 12:24:50|19.58|19.42|19.56|19.4|19.59|19.43|19.56|19.4|2
1751459100000|2025-07-02 12:25:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1751459120000|2025-07-02 12:25:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1751459130000|2025-07-02 12:25:30|||||||||5
1751459140000|2025-07-02 12:25:40|||||||||3
1751459150000|2025-07-02 12:25:50|||||||||2
1751459160000|2025-07-02 12:26:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1751459170000|2025-07-02 12:26:10|||||||||2
1751459180000|2025-07-02 12:26:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|18
1751459190000|2025-07-02 12:26:30|||||||||41
1751459200000|2025-07-02 12:26:40|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|79
1751459220000|2025-07-02 12:27:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|1
1751459230000|2025-07-02 12:27:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1751459240000|2025-07-02 12:27:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1751459250000|2025-07-02 12:27:30|||||||||3
1751459260000|2025-07-02 12:27:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|8
1751459270000|2025-07-02 12:27:50|||||||||4
1751459300000|2025-07-02 12:28:20|||||||||3
1751459310000|2025-07-02 12:28:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|11
1751459320000|2025-07-02 12:28:40|||||||||39
1751459370000|2025-07-02 12:29:30|||||||||1
1751459390000|2025-07-02 12:29:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751459410000|2025-07-02 12:30:10|||||||||1
1751459420000|2025-07-02 12:30:20|||||||||6
1751459440000|2025-07-02 12:30:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1751459450000|2025-07-02 12:30:50|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|28
1751459460000|2025-07-02 12:31:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1751459470000|2025-07-02 12:31:10|||||||||1
1751459490000|2025-07-02 12:31:30|||||||||1
1751459500000|2025-07-02 12:31:40|||||||||22
1751459510000|2025-07-02 12:31:50|||||||||2
1751459580000|2025-07-02 12:33:00|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|0
1751459590000|2025-07-02 12:33:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|97
1751459610000|2025-07-02 12:33:30|||||||||12
1751459640000|2025-07-02 12:34:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|18
1751459650000|2025-07-02 12:34:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|29
1751459740000|2025-07-02 12:35:40|||||||||30
1751459760000|2025-07-02 12:36:00|||||||||56
1751459770000|2025-07-02 12:36:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|57
1751459790000|2025-07-02 12:36:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1751459840000|2025-07-02 12:37:20|||||||||2
1751459870000|2025-07-02 12:37:50|||||||||1
1751459940000|2025-07-02 12:39:00|||||||||2
1751459950000|2025-07-02 12:39:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751459960000|2025-07-02 12:39:20|||||||||79
1751459970000|2025-07-02 12:39:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1751459980000|2025-07-02 12:39:40|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|0
1751460030000|2025-07-02 12:40:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|179
1751460040000|2025-07-02 12:40:40|||||||||3
1751460060000|2025-07-02 12:41:00|||||||||17
1751460120000|2025-07-02 12:42:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|33
1751460130000|2025-07-02 12:42:10|||||||||1
1751460150000|2025-07-02 12:42:30|||||||||2
1751460160000|2025-07-02 12:42:40|||||||||11
1751460170000|2025-07-02 12:42:50|||||||||4
1751460210000|2025-07-02 12:43:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|113
1751460220000|2025-07-02 12:43:40|||||||||59
1751460270000|2025-07-02 12:44:30|||||||||9
1751460280000|2025-07-02 12:44:40|||||||||19
1751460290000|2025-07-02 12:44:50|||||||||1
1751460300000|2025-07-02 12:45:00|||||||||1
1751460310000|2025-07-02 12:45:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1751460320000|2025-07-02 12:45:20|||||||||2
1751460330000|2025-07-02 12:45:30|||||||||2
1751460340000|2025-07-02 12:45:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1751460410000|2025-07-02 12:46:50|||||||||1
1751460480000|2025-07-02 12:48:00|||||||||1
1751460540000|2025-07-02 12:49:00|||||||||1
1751460580000|2025-07-02 12:49:40|||||||||1
1751460600000|2025-07-02 12:50:00|||||||||2
1751460660000|2025-07-02 12:51:00|||||||||5
1751460670000|2025-07-02 12:51:10|||||||||2
1751460680000|2025-07-02 12:51:20|||||||||1
1751460730000|2025-07-02 12:52:10|||||||||2
1751460740000|2025-07-02 12:52:20|||||||||1
1751460750000|2025-07-02 12:52:30|||||||||4
1751460790000|2025-07-02 12:53:10|||||||||2
1751460840000|2025-07-02 12:54:00|||||||||2
1751461000000|2025-07-02 12:56:40|||||||||5
1751461010000|2025-07-02 12:56:50|||||||||5
1751461020000|2025-07-02 12:57:00|||||||||7
1751461080000|2025-07-02 12:58:00|||||||||1
1751461110000|2025-07-02 12:58:30|||||||||1
1751461120000|2025-07-02 12:58:40|||||||||2
1751461180000|2025-07-02 12:59:40|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|34
1751461200000|2025-07-02 13:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1751461210000|2025-07-02 13:00:10|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|0
1751461220000|2025-07-02 13:00:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1751461230000|2025-07-02 13:00:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1751461240000|2025-07-02 13:00:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|5
1751461250000|2025-07-02 13:00:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|16
1751461260000|2025-07-02 13:01:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1751461270000|2025-07-02 13:01:10|||||||||1
1751461280000|2025-07-02 13:01:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1751461300000|2025-07-02 13:01:40|||||||||8
1751461310000|2025-07-02 13:01:50|||||||||15
1751461320000|2025-07-02 13:02:00|||||||||1
1751461340000|2025-07-02 13:02:20|||||||||1
1751461360000|2025-07-02 13:02:40|||||||||5
1751461370000|2025-07-02 13:02:50|||||||||3
1751461380000|2025-07-02 13:03:00|||||||||1
1751461390000|2025-07-02 13:03:10|||||||||4
1751461400000|2025-07-02 13:03:20|||||||||1
1751461410000|2025-07-02 13:03:30|||||||||1
1751461430000|2025-07-02 13:03:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|37
1751461440000|2025-07-02 13:04:00|||||||||1
1751461480000|2025-07-02 13:04:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1751461550000|2025-07-02 13:05:50|||||||||67
1751461560000|2025-07-02 13:06:00|||||||||2
1751461570000|2025-07-02 13:06:10|||||||||2
1751461580000|2025-07-02 13:06:20|||||||||2
1751461590000|2025-07-02 13:06:30|||||||||2
1751461600000|2025-07-02 13:06:40|||||||||2
1751461610000|2025-07-02 13:06:50|||||||||3
1751461620000|2025-07-02 13:07:00|||||||||2
1751461630000|2025-07-02 13:07:10|||||||||2
1751461640000|2025-07-02 13:07:20|||||||||3
1751461650000|2025-07-02 13:07:30|||||||||1
1751461660000|2025-07-02 13:07:40|||||||||2
1751461670000|2025-07-02 13:07:50|||||||||1
1751461680000|2025-07-02 13:08:00|||||||||2
1751461690000|2025-07-02 13:08:10|||||||||4
1751461700000|2025-07-02 13:08:20|||||||||2
1751461710000|2025-07-02 13:08:30|||||||||3
1751461720000|2025-07-02 13:08:40|||||||||2
1751461730000|2025-07-02 13:08:50|||||||||2
1751461740000|2025-07-02 13:09:00|||||||||4
1751461750000|2025-07-02 13:09:10|||||||||2
1751461760000|2025-07-02 13:09:20|||||||||2
1751461770000|2025-07-02 13:09:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1751461780000|2025-07-02 13:09:40|||||||||1
1751461790000|2025-07-02 13:09:50|||||||||2
1751461800000|2025-07-02 13:10:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|36
1751461810000|2025-07-02 13:10:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|18
1751461820000|2025-07-02 13:10:20|||||||||5
1751461830000|2025-07-02 13:10:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751461840000|2025-07-02 13:10:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1751461850000|2025-07-02 13:10:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1751461860000|2025-07-02 13:11:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1751461870000|2025-07-02 13:11:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|4
1751461890000|2025-07-02 13:11:30|||||||||2
1751461900000|2025-07-02 13:11:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751461980000|2025-07-02 13:13:00|||||||||9
1751461990000|2025-07-02 13:13:10|||||||||3
1751462000000|2025-07-02 13:13:20|||||||||3
1751462020000|2025-07-02 13:13:40|||||||||2
1751462040000|2025-07-02 13:14:00|||||||||1
1751462050000|2025-07-02 13:14:10|||||||||2
1751462080000|2025-07-02 13:14:40|||||||||1
1751462150000|2025-07-02 13:15:50|||||||||2
1751462170000|2025-07-02 13:16:10|||||||||9
1751462190000|2025-07-02 13:16:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1751462200000|2025-07-02 13:16:40|||||||||1
1751462220000|2025-07-02 13:17:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1751462240000|2025-07-02 13:17:20|||||||||6
1751462280000|2025-07-02 13:18:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751462300000|2025-07-02 13:18:20|||||||||1
1751462310000|2025-07-02 13:18:30|||||||||3
1751462360000|2025-07-02 13:19:20|||||||||1
1751462440000|2025-07-02 13:20:40|||||||||5
1751462450000|2025-07-02 13:20:50|||||||||1
1751462520000|2025-07-02 13:22:00|||||||||1
1751462530000|2025-07-02 13:22:10|||||||||9
1751462570000|2025-07-02 13:22:50|||||||||3
1751462580000|2025-07-02 13:23:00|||||||||4
1751462660000|2025-07-02 13:24:20|||||||||21
1751462670000|2025-07-02 13:24:30|||||||||22
1751462690000|2025-07-02 13:24:50|||||||||2
1751462700000|2025-07-02 13:25:00|||||||||1
1751462710000|2025-07-02 13:25:10|||||||||2
1751462730000|2025-07-02 13:25:30|||||||||1
1751462740000|2025-07-02 13:25:40|||||||||1
1751462750000|2025-07-02 13:25:50|||||||||2
1751462760000|2025-07-02 13:26:00|||||||||7
1751462790000|2025-07-02 13:26:30|||||||||1
1751462800000|2025-07-02 13:26:40|||||||||2
1751462830000|2025-07-02 13:27:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1751462850000|2025-07-02 13:27:30|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|29
1751462870000|2025-07-02 13:27:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1751462880000|2025-07-02 13:28:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1751462890000|2025-07-02 13:28:10|||||||||8
1751462910000|2025-07-02 13:28:30|||||||||1
1751462930000|2025-07-02 13:28:50|||||||||1
1751462950000|2025-07-02 13:29:10|||||||||2
1751462980000|2025-07-02 13:29:40|||||||||1
1751462990000|2025-07-02 13:29:50|||||||||11
1751463000000|2025-07-02 13:30:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|144
1751463010000|2025-07-02 13:30:10|||||||||7
1751463020000|2025-07-02 13:30:20|||||||||6
1751463030000|2025-07-02 13:30:30|||||||||14
1751463080000|2025-07-02 13:31:20|||||||||22
1751463090000|2025-07-02 13:31:30|||||||||2
1751463100000|2025-07-02 13:31:40|||||||||22
1751463110000|2025-07-02 13:31:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|27
1751463120000|2025-07-02 13:32:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|38
1751463130000|2025-07-02 13:32:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|9
1751463140000|2025-07-02 13:32:20|||||||||8
1751463180000|2025-07-02 13:33:00|||||||||1
1751463200000|2025-07-02 13:33:20|||||||||11
1751463210000|2025-07-02 13:33:30|||||||||1
1751463220000|2025-07-02 13:33:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1751463230000|2025-07-02 13:33:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|25
1751463240000|2025-07-02 13:34:00|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|2
1751463250000|2025-07-02 13:34:10|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|1
1751463270000|2025-07-02 13:34:30|||||||||17
1751463280000|2025-07-02 13:34:40|||||||||34
1751463290000|2025-07-02 13:34:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1751463300000|2025-07-02 13:35:00|||||||||98
1751463310000|2025-07-02 13:35:10|||||||||13
1751463320000|2025-07-02 13:35:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1751463330000|2025-07-02 13:35:30|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|22
1751463340000|2025-07-02 13:35:40|||||||||6
1751463350000|2025-07-02 13:35:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751463360000|2025-07-02 13:36:00|||||||||2
1751463380000|2025-07-02 13:36:20|||||||||23
1751463390000|2025-07-02 13:36:30|||||||||26
1751463400000|2025-07-02 13:36:40|||||||||4
1751463410000|2025-07-02 13:36:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1751463420000|2025-07-02 13:37:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|94
1751463430000|2025-07-02 13:37:10|||||||||2
1751463460000|2025-07-02 13:37:40|||||||||1
1751463490000|2025-07-02 13:38:10|||||||||23
1751463500000|2025-07-02 13:38:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|37
1751463510000|2025-07-02 13:38:30|||||||||8
1751463520000|2025-07-02 13:38:40|||||||||14
1751463530000|2025-07-02 13:38:50|||||||||1
1751463540000|2025-07-02 13:39:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|67
1751463550000|2025-07-02 13:39:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|72
1751463560000|2025-07-02 13:39:20|||||||||8
1751463570000|2025-07-02 13:39:30|||||||||24
1751463600000|2025-07-02 13:40:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751463610000|2025-07-02 13:40:10|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|107
1751463620000|2025-07-02 13:40:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|4
1751463630000|2025-07-02 13:40:30|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|12
1751463640000|2025-07-02 13:40:40|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|8
1751463650000|2025-07-02 13:40:50|||||||||3
1751463680000|2025-07-02 13:41:20|||||||||9
1751463710000|2025-07-02 13:41:50|||||||||4
1751463730000|2025-07-02 13:42:10|||||||||1
1751463740000|2025-07-02 13:42:20|||||||||1
1751463750000|2025-07-02 13:42:30|||||||||2
1751463760000|2025-07-02 13:42:40|||||||||52
1751463780000|2025-07-02 13:43:00|||||||||1
1751463790000|2025-07-02 13:43:10|||||||||16
1751463810000|2025-07-02 13:43:30|||||||||19
1751463820000|2025-07-02 13:43:40|||||||||1
1751463830000|2025-07-02 13:43:50|||||||||2
1751463840000|2025-07-02 13:44:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1751463850000|2025-07-02 13:44:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|38
1751463870000|2025-07-02 13:44:30|||||||||6
1751463900000|2025-07-02 13:45:00|||||||||8
1751463910000|2025-07-02 13:45:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1751463920000|2025-07-02 13:45:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1751463940000|2025-07-02 13:45:40|||||||||1
1751463950000|2025-07-02 13:45:50|||||||||2
1751463960000|2025-07-02 13:46:00|||||||||2
1751463970000|2025-07-02 13:46:10|||||||||1
1751463980000|2025-07-02 13:46:20|||||||||2
1751464000000|2025-07-02 13:46:40|||||||||2
1751464010000|2025-07-02 13:46:50|||||||||1
1751464020000|2025-07-02 13:47:00|||||||||2
1751464030000|2025-07-02 13:47:10|||||||||32
1751464040000|2025-07-02 13:47:20|||||||||32
1751464050000|2025-07-02 13:47:30|||||||||9
1751464060000|2025-07-02 13:47:40|||||||||1
1751464070000|2025-07-02 13:47:50|||||||||3
1751464080000|2025-07-02 13:48:00|||||||||5
1751464090000|2025-07-02 13:48:10|||||||||8
1751464100000|2025-07-02 13:48:20|||||||||28
1751464110000|2025-07-02 13:48:30|||||||||1
1751464120000|2025-07-02 13:48:40|||||||||6
1751464140000|2025-07-02 13:49:00|||||||||1
1751464150000|2025-07-02 13:49:10|||||||||5
1751464160000|2025-07-02 13:49:20|||||||||3
1751464170000|2025-07-02 13:49:30|||||||||3
1751464180000|2025-07-02 13:49:40|||||||||3
1751464190000|2025-07-02 13:49:50|||||||||14
1751464200000|2025-07-02 13:50:00|||||||||2
1751464210000|2025-07-02 13:50:10|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|38
1751464220000|2025-07-02 13:50:20|||||||||1
1751464230000|2025-07-02 13:50:30|||||||||4
1751464240000|2025-07-02 13:50:40|||||||||1
1751464250000|2025-07-02 13:50:50|||||||||1
1751464260000|2025-07-02 13:51:00|||||||||3
1751464270000|2025-07-02 13:51:10|||||||||3
1751464300000|2025-07-02 13:51:40|||||||||14
1751464310000|2025-07-02 13:51:50|||||||||9
1751464320000|2025-07-02 13:52:00|||||||||3
1751464330000|2025-07-02 13:52:10|||||||||20
1751464340000|2025-07-02 13:52:20|||||||||3
1751464350000|2025-07-02 13:52:30|||||||||2
1751464360000|2025-07-02 13:52:40|||||||||52
1751464380000|2025-07-02 13:53:00|||||||||9
1751464390000|2025-07-02 13:53:10|||||||||1
1751464400000|2025-07-02 13:53:20|||||||||1
1751464410000|2025-07-02 13:53:30|||||||||2
1751464420000|2025-07-02 13:53:40|||||||||1
1751464430000|2025-07-02 13:53:50|||||||||8
1751464440000|2025-07-02 13:54:00|||||||||31
1751464460000|2025-07-02 13:54:20|||||||||27
1751464480000|2025-07-02 13:54:40|||||||||11
1751464490000|2025-07-02 13:54:50|||||||||5
1751464510000|2025-07-02 13:55:10|||||||||19
1751464520000|2025-07-02 13:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|43
1751464550000|2025-07-02 13:55:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|158
1751464560000|2025-07-02 13:56:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|13
1751464570000|2025-07-02 13:56:10|||||||||1
1751464580000|2025-07-02 13:56:20|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|9
1751464610000|2025-07-02 13:56:50|||||||||4
1751464620000|2025-07-02 13:57:00|||||||||1
1751464630000|2025-07-02 13:57:10|||||||||2
1751464650000|2025-07-02 13:57:30|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|29
1751464660000|2025-07-02 13:57:40|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|1
1751464670000|2025-07-02 13:57:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1751464720000|2025-07-02 13:58:40|||||||||3
1751464730000|2025-07-02 13:58:50|||||||||6
1751464740000|2025-07-02 13:59:00|||||||||14
1751464780000|2025-07-02 13:59:40|||||||||1
1751464790000|2025-07-02 13:59:50|||||||||8
1751464800000|2025-07-02 14:00:00|||||||||2
1751464810000|2025-07-02 14:00:10|||||||||21
1751464820000|2025-07-02 14:00:20|||||||||12
1751464830000|2025-07-02 14:00:30|||||||||2
1751464840000|2025-07-02 14:00:40|||||||||5
1751464850000|2025-07-02 14:00:50|||||||||26
1751464860000|2025-07-02 14:01:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|10
1751464870000|2025-07-02 14:01:10|||||||||1
1751464890000|2025-07-02 14:01:30|||||||||2
1751464910000|2025-07-02 14:01:50|||||||||2
1751464920000|2025-07-02 14:02:00|||||||||2
1751464930000|2025-07-02 14:02:10|||||||||2
1751464960000|2025-07-02 14:02:40|||||||||9
1751464970000|2025-07-02 14:02:50|||||||||30
1751464980000|2025-07-02 14:03:00|||||||||1
1751464990000|2025-07-02 14:03:10|||||||||5
1751465000000|2025-07-02 14:03:20|||||||||6
1751465010000|2025-07-02 14:03:30|||||||||1
1751465030000|2025-07-02 14:03:50|||||||||6
1751465040000|2025-07-02 14:04:00|||||||||1
1751465050000|2025-07-02 14:04:10|||||||||2
1751465060000|2025-07-02 14:04:20|||||||||2
1751465070000|2025-07-02 14:04:30|||||||||21
1751465080000|2025-07-02 14:04:40|||||||||6
1751465100000|2025-07-02 14:05:00|||||||||61
1751465110000|2025-07-02 14:05:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|2
1751465120000|2025-07-02 14:05:20|||||||||45
1751465130000|2025-07-02 14:05:30|||||||||1
1751465140000|2025-07-02 14:05:40|||||||||5
1751465160000|2025-07-02 14:06:00|||||||||28
1751465170000|2025-07-02 14:06:10|||||||||28
1751465180000|2025-07-02 14:06:20|||||||||4
1751465190000|2025-07-02 14:06:30|||||||||8
1751465200000|2025-07-02 14:06:40|||||||||1
1751465210000|2025-07-02 14:06:50|||||||||3
1751465220000|2025-07-02 14:07:00|||||||||1
1751465230000|2025-07-02 14:07:10|||||||||2
1751465240000|2025-07-02 14:07:20|||||||||2
1751465250000|2025-07-02 14:07:30|||||||||3
1751465260000|2025-07-02 14:07:40|||||||||2
1751465270000|2025-07-02 14:07:50|||||||||1
1751465280000|2025-07-02 14:08:00|||||||||3
1751465290000|2025-07-02 14:08:10|||||||||4
1751465300000|2025-07-02 14:08:20|||||||||7
1751465310000|2025-07-02 14:08:30|||||||||4
1751465330000|2025-07-02 14:08:50|||||||||2
1751465340000|2025-07-02 14:09:00|||||||||4
1751465350000|2025-07-02 14:09:10|||||||||3
1751465360000|2025-07-02 14:09:20|||||||||1
1751465370000|2025-07-02 14:09:30|||||||||2
1751465380000|2025-07-02 14:09:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1751465390000|2025-07-02 14:09:50|||||||||23
1751465400000|2025-07-02 14:10:00|||||||||4
1751465410000|2025-07-02 14:10:10|||||||||2
1751465420000|2025-07-02 14:10:20|||||||||3
1751465430000|2025-07-02 14:10:30|||||||||5
1751465440000|2025-07-02 14:10:40|||||||||4
1751465450000|2025-07-02 14:10:50|||||||||13
1751465460000|2025-07-02 14:11:00|||||||||2
1751465470000|2025-07-02 14:11:10|||||||||20
1751465500000|2025-07-02 14:11:40|||||||||1
1751465510000|2025-07-02 14:11:50|||||||||2
1751465520000|2025-07-02 14:12:00|||||||||3
1751465530000|2025-07-02 14:12:10|||||||||4
1751465540000|2025-07-02 14:12:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|233
1751465550000|2025-07-02 14:12:30|||||||||2
1751465560000|2025-07-02 14:12:40|||||||||1
1751465570000|2025-07-02 14:12:50|||||||||1
1751465580000|2025-07-02 14:13:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1751465590000|2025-07-02 14:13:10|||||||||9
1751465600000|2025-07-02 14:13:20|||||||||1
1751465610000|2025-07-02 14:13:30|||||||||5
1751465620000|2025-07-02 14:13:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751465630000|2025-07-02 14:13:50|||||||||1
1751465640000|2025-07-02 14:14:00|||||||||7
1751465650000|2025-07-02 14:14:10|||||||||8
1751465660000|2025-07-02 14:14:20|||||||||1
1751465680000|2025-07-02 14:14:40|||||||||7
1751465690000|2025-07-02 14:14:50|||||||||1
1751465700000|2025-07-02 14:15:00|||||||||1
1751465710000|2025-07-02 14:15:10|||||||||3
1751465730000|2025-07-02 14:15:30|||||||||3
1751465750000|2025-07-02 14:15:50|||||||||10
1751465760000|2025-07-02 14:16:00|||||||||18
1751465770000|2025-07-02 14:16:10|||||||||3
1751465780000|2025-07-02 14:16:20|||||||||2
1751465790000|2025-07-02 14:16:30|||||||||1
1751465800000|2025-07-02 14:16:40|||||||||3
1751465810000|2025-07-02 14:16:50|||||||||3
1751465830000|2025-07-02 14:17:10|||||||||23
1751465840000|2025-07-02 14:17:20|||||||||1
1751465850000|2025-07-02 14:17:30|||||||||1
1751465860000|2025-07-02 14:17:40|||||||||2
1751465880000|2025-07-02 14:18:00|||||||||41
1751465900000|2025-07-02 14:18:20|||||||||12
1751465910000|2025-07-02 14:18:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|28
1751465920000|2025-07-02 14:18:40|||||||||3
1751465930000|2025-07-02 14:18:50|||||||||3
1751465940000|2025-07-02 14:19:00|||||||||2
1751465960000|2025-07-02 14:19:20|||||||||1
1751465970000|2025-07-02 14:19:30|||||||||2
1751465980000|2025-07-02 14:19:40|||||||||33
1751465990000|2025-07-02 14:19:50|||||||||1
1751466000000|2025-07-02 14:20:00|||||||||3
1751466010000|2025-07-02 14:20:10|||||||||2
1751466020000|2025-07-02 14:20:20|||||||||6
1751466030000|2025-07-02 14:20:30|||||||||3
1751466050000|2025-07-02 14:20:50|||||||||16
1751466060000|2025-07-02 14:21:00|||||||||1
1751466070000|2025-07-02 14:21:10|||||||||2
1751466080000|2025-07-02 14:21:20|||||||||1
1751466090000|2025-07-02 14:21:30|||||||||2
1751466100000|2025-07-02 14:21:40|||||||||6
1751466110000|2025-07-02 14:21:50|||||||||1
1751466120000|2025-07-02 14:22:00|||||||||14
1751466130000|2025-07-02 14:22:10|||||||||2
1751466140000|2025-07-02 14:22:20|||||||||6
1751466160000|2025-07-02 14:22:40|||||||||1
1751466170000|2025-07-02 14:22:50|||||||||3
1751466180000|2025-07-02 14:23:00|||||||||1
1751466190000|2025-07-02 14:23:10|||||||||15
1751466200000|2025-07-02 14:23:20|||||||||8
1751466210000|2025-07-02 14:23:30|||||||||2
1751466220000|2025-07-02 14:23:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|75
1751466230000|2025-07-02 14:23:50|||||||||25
1751466240000|2025-07-02 14:24:00|||||||||1
1751466260000|2025-07-02 14:24:20|||||||||5
1751466290000|2025-07-02 14:24:50|||||||||61
1751466300000|2025-07-02 14:25:00|||||||||1
1751466310000|2025-07-02 14:25:10|||||||||4
1751466330000|2025-07-02 14:25:30|||||||||25
1751466340000|2025-07-02 14:25:40|||||||||2
1751466350000|2025-07-02 14:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|200
1751466360000|2025-07-02 14:26:00|||||||||63
1751466370000|2025-07-02 14:26:10|||||||||1
1751466380000|2025-07-02 14:26:20|||||||||5
1751466400000|2025-07-02 14:26:40|||||||||5
1751466410000|2025-07-02 14:26:50|||||||||2
1751466420000|2025-07-02 14:27:00|||||||||4
1751466430000|2025-07-02 14:27:10|||||||||38
1751466440000|2025-07-02 14:27:20|||||||||1
1751466460000|2025-07-02 14:27:40|||||||||5
1751466470000|2025-07-02 14:27:50|||||||||23
1751466480000|2025-07-02 14:28:00|||||||||3
1751466490000|2025-07-02 14:28:10|||||||||5
1751466500000|2025-07-02 14:28:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|7
1751466530000|2025-07-02 14:28:50|||||||||3
1751466540000|2025-07-02 14:29:00|||||||||2
1751466550000|2025-07-02 14:29:10|||||||||11
1751466560000|2025-07-02 14:29:20|||||||||1
1751466570000|2025-07-02 14:29:30|||||||||1
1751466580000|2025-07-02 14:29:40|||||||||4
1751466590000|2025-07-02 14:29:50|||||||||2
1751466600000|2025-07-02 14:30:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|119
1751466610000|2025-07-02 14:30:10|||||||||5
1751466620000|2025-07-02 14:30:20|||||||||3
1751466630000|2025-07-02 14:30:30|||||||||9
1751466640000|2025-07-02 14:30:40|||||||||2
1751466650000|2025-07-02 14:30:50|||||||||9
1751466660000|2025-07-02 14:31:00|||||||||1
1751466680000|2025-07-02 14:31:20|||||||||1
1751466690000|2025-07-02 14:31:30|||||||||4
1751466700000|2025-07-02 14:31:40|||||||||1
1751466710000|2025-07-02 14:31:50|||||||||13
1751466720000|2025-07-02 14:32:00|||||||||4
1751466740000|2025-07-02 14:32:20|||||||||2
1751466750000|2025-07-02 14:32:30|||||||||6
1751466760000|2025-07-02 14:32:40|||||||||1
1751466770000|2025-07-02 14:32:50|||||||||1
1751466780000|2025-07-02 14:33:00|||||||||1
1751466790000|2025-07-02 14:33:10|||||||||8
1751466800000|2025-07-02 14:33:20|||||||||2
1751466810000|2025-07-02 14:33:30|||||||||2
1751466820000|2025-07-02 14:33:40|||||||||32
1751466830000|2025-07-02 14:33:50|||||||||2
1751466840000|2025-07-02 14:34:00|||||||||3
1751466850000|2025-07-02 14:34:10|||||||||2
1751466870000|2025-07-02 14:34:30|||||||||276
1751466880000|2025-07-02 14:34:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1751466890000|2025-07-02 14:34:50|||||||||1
1751466900000|2025-07-02 14:35:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1751466920000|2025-07-02 14:35:20|||||||||21
1751466930000|2025-07-02 14:35:30|||||||||2
1751466960000|2025-07-02 14:36:00|||||||||1
1751466970000|2025-07-02 14:36:10|||||||||71
1751466980000|2025-07-02 14:36:20|||||||||1
1751466990000|2025-07-02 14:36:30|||||||||2
1751467010000|2025-07-02 14:36:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|66
1751467020000|2025-07-02 14:37:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1751467050000|2025-07-02 14:37:30|||||||||16
1751467060000|2025-07-02 14:37:40|||||||||6
1751467080000|2025-07-02 14:38:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|54
1751467090000|2025-07-02 14:38:10|||||||||1
1751467110000|2025-07-02 14:38:30|||||||||32
1751467120000|2025-07-02 14:38:40|||||||||1
1751467140000|2025-07-02 14:39:00|||||||||1
1751467150000|2025-07-02 14:39:10|||||||||2
1751467180000|2025-07-02 14:39:40|||||||||6
1751467190000|2025-07-02 14:39:50|||||||||3
1751467210000|2025-07-02 14:40:10|||||||||25
1751467220000|2025-07-02 14:40:20|||||||||1
1751467230000|2025-07-02 14:40:30|||||||||3
1751467280000|2025-07-02 14:41:20|||||||||2
1751467300000|2025-07-02 14:41:40|||||||||2
1751467320000|2025-07-02 14:42:00|||||||||11
1751467330000|2025-07-02 14:42:10|||||||||3
1751467340000|2025-07-02 14:42:20|||||||||1
1751467350000|2025-07-02 14:42:30|||||||||3
1751467360000|2025-07-02 14:42:40|||||||||14
1751467370000|2025-07-02 14:42:50|||||||||1
1751467380000|2025-07-02 14:43:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1751467400000|2025-07-02 14:43:20|||||||||2
1751467410000|2025-07-02 14:43:30|||||||||2
1751467420000|2025-07-02 14:43:40|||||||||1
1751467430000|2025-07-02 14:43:50|||||||||2
1751467440000|2025-07-02 14:44:00|||||||||2
1751467450000|2025-07-02 14:44:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|85
1751467460000|2025-07-02 14:44:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|73
1751467480000|2025-07-02 14:44:40|||||||||18
1751467490000|2025-07-02 14:44:50|||||||||3
1751467500000|2025-07-02 14:45:00|||||||||8
1751467520000|2025-07-02 14:45:20|||||||||3
1751467540000|2025-07-02 14:45:40|||||||||2
1751467560000|2025-07-02 14:46:00|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|493
1751467570000|2025-07-02 14:46:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|49
1751467580000|2025-07-02 14:46:20|||||||||19
1751467590000|2025-07-02 14:46:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|22
1751467600000|2025-07-02 14:46:40|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|0
1751467610000|2025-07-02 14:46:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1751467620000|2025-07-02 14:47:00|||||||||5
1751467650000|2025-07-02 14:47:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751467660000|2025-07-02 14:47:40|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|0
1751467680000|2025-07-02 14:48:00|||||||||1
1751467700000|2025-07-02 14:48:20|||||||||1
1751467710000|2025-07-02 14:48:30|||||||||4
1751467750000|2025-07-02 14:49:10|||||||||2
1751467770000|2025-07-02 14:49:30|||||||||1
1751467780000|2025-07-02 14:49:40|||||||||4
1751467800000|2025-07-02 14:50:00|||||||||1
1751467810000|2025-07-02 14:50:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|1
1751467820000|2025-07-02 14:50:20|||||||||3
1751467840000|2025-07-02 14:50:40|||||||||1
1751467850000|2025-07-02 14:50:50|||||||||6
1751467860000|2025-07-02 14:51:00|||||||||1
1751467880000|2025-07-02 14:51:20|||||||||2
1751467920000|2025-07-02 14:52:00|||||||||1
1751467930000|2025-07-02 14:52:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|62
1751467940000|2025-07-02 14:52:20|||||||||3
1751467950000|2025-07-02 14:52:30|||||||||29
1751467960000|2025-07-02 14:52:40|||||||||6
1751467970000|2025-07-02 14:52:50|||||||||1
1751467980000|2025-07-02 14:53:00|||||||||4
1751468020000|2025-07-02 14:53:40|||||||||2
1751468040000|2025-07-02 14:54:00|||||||||1
1751468050000|2025-07-02 14:54:10|||||||||3
1751468060000|2025-07-02 14:54:20|||||||||3
1751468070000|2025-07-02 14:54:30|||||||||2
1751468080000|2025-07-02 14:54:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|57
1751468090000|2025-07-02 14:54:50|||||||||10
1751468100000|2025-07-02 14:55:00|||||||||1
1751468120000|2025-07-02 14:55:20|||||||||5
1751468130000|2025-07-02 14:55:30|||||||||2
1751468140000|2025-07-02 14:55:40|||||||||28
1751468150000|2025-07-02 14:55:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|34
1751468160000|2025-07-02 14:56:00|||||||||15
1751468180000|2025-07-02 14:56:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|42
1751468190000|2025-07-02 14:56:30|||||||||6
1751468200000|2025-07-02 14:56:40|||||||||52
1751468210000|2025-07-02 14:56:50|19.43|19.27|19.42|19.26|19.44|19.28|19.42|19.26|36
1751468240000|2025-07-02 14:57:20|||||||||4
1751468250000|2025-07-02 14:57:30|||||||||1
1751468260000|2025-07-02 14:57:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|70
1751468270000|2025-07-02 14:57:50|||||||||2
1751468280000|2025-07-02 14:58:00|||||||||1
1751468290000|2025-07-02 14:58:10|||||||||2
1751468300000|2025-07-02 14:58:20|||||||||20
1751468310000|2025-07-02 14:58:30|||||||||7
1751468320000|2025-07-02 14:58:40|||||||||38
1751468330000|2025-07-02 14:58:50|||||||||4
1751468340000|2025-07-02 14:59:00|||||||||2
1751468350000|2025-07-02 14:59:10|||||||||1
1751468360000|2025-07-02 14:59:20|||||||||3
1751468370000|2025-07-02 14:59:30|||||||||1
1751468390000|2025-07-02 14:59:50|||||||||2
1751468400000|2025-07-02 15:00:00|||||||||6
1751468420000|2025-07-02 15:00:20|||||||||3
1751468430000|2025-07-02 15:00:30|||||||||5
1751468440000|2025-07-02 15:00:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|136
1751468450000|2025-07-02 15:00:50|||||||||3
1751468460000|2025-07-02 15:01:00|||||||||1
1751468470000|2025-07-02 15:01:10|||||||||40
1751468490000|2025-07-02 15:01:30|||||||||1
1751468500000|2025-07-02 15:01:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|20
1751468510000|2025-07-02 15:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|33
1751468520000|2025-07-02 15:02:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1751468530000|2025-07-02 15:02:10|||||||||1
1751468550000|2025-07-02 15:02:30|||||||||1
1751468560000|2025-07-02 15:02:40|||||||||1
1751468570000|2025-07-02 15:02:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|28
1751468580000|2025-07-02 15:03:00|||||||||3
1751468590000|2025-07-02 15:03:10|||||||||15
1751468600000|2025-07-02 15:03:20|||||||||10
1751468610000|2025-07-02 15:03:30|||||||||4
1751468640000|2025-07-02 15:04:00|||||||||2
1751468650000|2025-07-02 15:04:10|||||||||6
1751468660000|2025-07-02 15:04:20|||||||||4
1751468670000|2025-07-02 15:04:30|||||||||16
1751468690000|2025-07-02 15:04:50|||||||||2
1751468700000|2025-07-02 15:05:00|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|68
1751468710000|2025-07-02 15:05:10|||||||||32
1751468720000|2025-07-02 15:05:20|||||||||31
1751468730000|2025-07-02 15:05:30|||||||||1
1751468740000|2025-07-02 15:05:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1751468760000|2025-07-02 15:06:00|||||||||5
1751468770000|2025-07-02 15:06:10|||||||||3
1751468780000|2025-07-02 15:06:20|||||||||4
1751468790000|2025-07-02 15:06:30|||||||||1
1751468800000|2025-07-02 15:06:40|||||||||2
1751468810000|2025-07-02 15:06:50|||||||||1
1751468820000|2025-07-02 15:07:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1751468830000|2025-07-02 15:07:10|||||||||11
1751468840000|2025-07-02 15:07:20|||||||||3
1751468850000|2025-07-02 15:07:30|||||||||4
1751468860000|2025-07-02 15:07:40|||||||||6
1751468870000|2025-07-02 15:07:50|||||||||1
1751468880000|2025-07-02 15:08:00|||||||||5
1751468890000|2025-07-02 15:08:10|||||||||1
1751468900000|2025-07-02 15:08:20|||||||||3
1751468910000|2025-07-02 15:08:30|||||||||7
1751468920000|2025-07-02 15:08:40|||||||||3
1751468930000|2025-07-02 15:08:50|||||||||1
1751468940000|2025-07-02 15:09:00|||||||||18
1751468960000|2025-07-02 15:09:20|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|51
1751468970000|2025-07-02 15:09:30|||||||||3
1751468980000|2025-07-02 15:09:40|||||||||2
1751468990000|2025-07-02 15:09:50|||||||||5
1751469000000|2025-07-02 15:10:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|17
1751469010000|2025-07-02 15:10:10|||||||||1
1751469030000|2025-07-02 15:10:30|||||||||3
1751469040000|2025-07-02 15:10:40|||||||||2
1751469060000|2025-07-02 15:11:00|||||||||2
1751469080000|2025-07-02 15:11:20|||||||||2
1751469090000|2025-07-02 15:11:30|||||||||3
1751469100000|2025-07-02 15:11:40|||||||||9
1751469110000|2025-07-02 15:11:50|||||||||9
1751469120000|2025-07-02 15:12:00|||||||||2
1751469140000|2025-07-02 15:12:20|||||||||12
1751469150000|2025-07-02 15:12:30|||||||||4
1751469170000|2025-07-02 15:12:50|||||||||2
1751469180000|2025-07-02 15:13:00|||||||||3
1751469200000|2025-07-02 15:13:20|||||||||2
1751469210000|2025-07-02 15:13:30|||||||||4
1751469220000|2025-07-02 15:13:40|||||||||50
1751469230000|2025-07-02 15:13:50|||||||||1
1751469240000|2025-07-02 15:14:00|||||||||4
1751469250000|2025-07-02 15:14:10|||||||||11
1751469260000|2025-07-02 15:14:20|||||||||2
1751469270000|2025-07-02 15:14:30|||||||||3
1751469290000|2025-07-02 15:14:50|||||||||2
1751469300000|2025-07-02 15:15:00|||||||||1
1751469310000|2025-07-02 15:15:10|||||||||3
1751469320000|2025-07-02 15:15:20|||||||||3
1751469330000|2025-07-02 15:15:30|||||||||1
1751469340000|2025-07-02 15:15:40|||||||||2
1751469360000|2025-07-02 15:16:00|||||||||1
1751469370000|2025-07-02 15:16:10|||||||||2
1751469380000|2025-07-02 15:16:20|||||||||1
1751469390000|2025-07-02 15:16:30|||||||||33
1751469400000|2025-07-02 15:16:40|||||||||26
1751469410000|2025-07-02 15:16:50|||||||||38
1751469420000|2025-07-02 15:17:00|||||||||3
1751469430000|2025-07-02 15:17:10|||||||||7
1751469440000|2025-07-02 15:17:20|||||||||1
1751469460000|2025-07-02 15:17:40|||||||||1
1751469470000|2025-07-02 15:17:50|||||||||8
1751469480000|2025-07-02 15:18:00|||||||||1
1751469490000|2025-07-02 15:18:10|||||||||1
1751469500000|2025-07-02 15:18:20|||||||||1
1751469520000|2025-07-02 15:18:40|||||||||4
1751469540000|2025-07-02 15:19:00|||||||||16
1751469550000|2025-07-02 15:19:10|||||||||2
1751469560000|2025-07-02 15:19:20|||||||||2
1751469570000|2025-07-02 15:19:30|||||||||1
1751469580000|2025-07-02 15:19:40|||||||||16
1751469590000|2025-07-02 15:19:50|||||||||23
1751469600000|2025-07-02 15:20:00|||||||||8
1751469610000|2025-07-02 15:20:10|||||||||1
1751469620000|2025-07-02 15:20:20|||||||||77
1751469630000|2025-07-02 15:20:30|||||||||2
1751469640000|2025-07-02 15:20:40|||||||||4
1751469650000|2025-07-02 15:20:50|||||||||2
1751469660000|2025-07-02 15:21:00|||||||||3
1751469670000|2025-07-02 15:21:10|||||||||18
1751469680000|2025-07-02 15:21:20|||||||||9
1751469690000|2025-07-02 15:21:30|||||||||11
1751469700000|2025-07-02 15:21:40|||||||||1
1751469710000|2025-07-02 15:21:50|||||||||4
1751469720000|2025-07-02 15:22:00|||||||||4
1751469730000|2025-07-02 15:22:10|||||||||6
1751469740000|2025-07-02 15:22:20|||||||||1
1751469760000|2025-07-02 15:22:40|||||||||8
1751469770000|2025-07-02 15:22:50|||||||||2
1751469780000|2025-07-02 15:23:00|||||||||49
1751469790000|2025-07-02 15:23:10|||||||||7
1751469800000|2025-07-02 15:23:20|||||||||26
1751469810000|2025-07-02 15:23:30|||||||||1
1751469820000|2025-07-02 15:23:40|||||||||4
1751469830000|2025-07-02 15:23:50|||||||||26
1751469840000|2025-07-02 15:24:00|||||||||5
1751469850000|2025-07-02 15:24:10|||||||||4
1751469860000|2025-07-02 15:24:20|||||||||1
1751469870000|2025-07-02 15:24:30|||||||||1
1751469880000|2025-07-02 15:24:40|||||||||2
1751469890000|2025-07-02 15:24:50|||||||||3
1751469900000|2025-07-02 15:25:00|||||||||12
1751469910000|2025-07-02 15:25:10|||||||||3
1751469920000|2025-07-02 15:25:20|||||||||78
1751469930000|2025-07-02 15:25:30|||||||||10
1751469940000|2025-07-02 15:25:40|||||||||1
1751469960000|2025-07-02 15:26:00|||||||||16
1751469970000|2025-07-02 15:26:10|||||||||11
1751469990000|2025-07-02 15:26:30|||||||||2
1751470000000|2025-07-02 15:26:40|||||||||3
1751470020000|2025-07-02 15:27:00|||||||||3
1751470030000|2025-07-02 15:27:10|||||||||3
1751470050000|2025-07-02 15:27:30|||||||||4
1751470080000|2025-07-02 15:28:00|||||||||1
1751470090000|2025-07-02 15:28:10|||||||||2
1751470100000|2025-07-02 15:28:20|||||||||2
1751470110000|2025-07-02 15:28:30|||||||||2
1751470120000|2025-07-02 15:28:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|55
1751470130000|2025-07-02 15:28:50|||||||||7
1751470140000|2025-07-02 15:29:00|||||||||2
1751470160000|2025-07-02 15:29:20|||||||||2
1751470180000|2025-07-02 15:29:40|||||||||18
1751470190000|2025-07-02 15:29:50|||||||||9
1751470200000|2025-07-02 15:30:00|||||||||2
1751470210000|2025-07-02 15:30:10|||||||||39
1751470220000|2025-07-02 15:30:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1751470240000|2025-07-02 15:30:40|||||||||3
1751470250000|2025-07-02 15:30:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|43
1751470260000|2025-07-02 15:31:00|||||||||21
1751470290000|2025-07-02 15:31:30|||||||||2
1751470310000|2025-07-02 15:31:50|||||||||2
1751470340000|2025-07-02 15:32:20|||||||||60
1751470350000|2025-07-02 15:32:30|||||||||4
1751470360000|2025-07-02 15:32:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|48
1751470370000|2025-07-02 15:32:50|||||||||1
1751470420000|2025-07-02 15:33:40|||||||||1
1751470430000|2025-07-02 15:33:50|||||||||1
1751470450000|2025-07-02 15:34:10|||||||||3
1751470460000|2025-07-02 15:34:20|||||||||2
1751470490000|2025-07-02 15:34:50|||||||||3
1751470500000|2025-07-02 15:35:00|||||||||1
1751470510000|2025-07-02 15:35:10|||||||||4
1751470520000|2025-07-02 15:35:20|||||||||5
1751470530000|2025-07-02 15:35:30|||||||||2
1751470550000|2025-07-02 15:35:50|||||||||3
1751470570000|2025-07-02 15:36:10|||||||||1
1751470580000|2025-07-02 15:36:20|||||||||5
1751470590000|2025-07-02 15:36:30|||||||||3
1751470620000|2025-07-02 15:37:00|||||||||91
1751470630000|2025-07-02 15:37:10|||||||||3
1751470640000|2025-07-02 15:37:20|||||||||1
1751470650000|2025-07-02 15:37:30|||||||||3
1751470670000|2025-07-02 15:37:50|||||||||1
1751470680000|2025-07-02 15:38:00|||||||||1
1751470720000|2025-07-02 15:38:40|||||||||3
1751470730000|2025-07-02 15:38:50|||||||||1
1751470740000|2025-07-02 15:39:00|||||||||1
1751470760000|2025-07-02 15:39:20|||||||||2
1751470770000|2025-07-02 15:39:30|||||||||3
1751470790000|2025-07-02 15:39:50|||||||||3
1751470810000|2025-07-02 15:40:10|||||||||3
1751470840000|2025-07-02 15:40:40|||||||||2
1751470850000|2025-07-02 15:40:50|||||||||1
1751470860000|2025-07-02 15:41:00|||||||||1
1751470870000|2025-07-02 15:41:10|||||||||50
1751470880000|2025-07-02 15:41:20|||||||||17
1751470890000|2025-07-02 15:41:30|||||||||3
1751470910000|2025-07-02 15:41:50|||||||||3
1751470920000|2025-07-02 15:42:00|||||||||1
1751470930000|2025-07-02 15:42:10|||||||||65
1751470940000|2025-07-02 15:42:20|||||||||2
1751470950000|2025-07-02 15:42:30|||||||||14
1751470980000|2025-07-02 15:43:00|||||||||8
1751470990000|2025-07-02 15:43:10|||||||||7
1751471010000|2025-07-02 15:43:30|||||||||2
1751471030000|2025-07-02 15:43:50|||||||||1
1751471040000|2025-07-02 15:44:00|||||||||1
1751471060000|2025-07-02 15:44:20|||||||||3
1751471070000|2025-07-02 15:44:30|||||||||3
1751471080000|2025-07-02 15:44:40|||||||||1
1751471090000|2025-07-02 15:44:50|||||||||1
1751471110000|2025-07-02 15:45:10|||||||||44
1751471120000|2025-07-02 15:45:20|||||||||22
1751471130000|2025-07-02 15:45:30|||||||||3
1751471150000|2025-07-02 15:45:50|||||||||3
1751471160000|2025-07-02 15:46:00|||||||||2
1751471180000|2025-07-02 15:46:20|||||||||7
1751471190000|2025-07-02 15:46:30|||||||||2
1751471200000|2025-07-02 15:46:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|24
1751471210000|2025-07-02 15:46:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751471220000|2025-07-02 15:47:00|||||||||1
1751471230000|2025-07-02 15:47:10|||||||||1
1751471240000|2025-07-02 15:47:20|||||||||1
1751471250000|2025-07-02 15:47:30|||||||||1
1751471260000|2025-07-02 15:47:40|||||||||1
1751471280000|2025-07-02 15:48:00|||||||||5
1751471290000|2025-07-02 15:48:10|||||||||1
1751471300000|2025-07-02 15:48:20|||||||||25
1751471310000|2025-07-02 15:48:30|||||||||1
1751471320000|2025-07-02 15:48:40|||||||||5
1751471370000|2025-07-02 15:49:30|||||||||4
1751471380000|2025-07-02 15:49:40|||||||||1
1751471390000|2025-07-02 15:49:50|||||||||13
1751471400000|2025-07-02 15:50:00|||||||||1
1751471410000|2025-07-02 15:50:10|||||||||3
1751471420000|2025-07-02 15:50:20|||||||||4
1751471430000|2025-07-02 15:50:30|||||||||3
1751471440000|2025-07-02 15:50:40|||||||||12
1751471450000|2025-07-02 15:50:50|||||||||9
1751471480000|2025-07-02 15:51:20|||||||||1
1751471490000|2025-07-02 15:51:30|||||||||2
1751471500000|2025-07-02 15:51:40|||||||||3
1751471510000|2025-07-02 15:51:50|||||||||2
1751471540000|2025-07-02 15:52:20|||||||||2
1751471560000|2025-07-02 15:52:40|||||||||4
1751471590000|2025-07-02 15:53:10|||||||||1
1751471610000|2025-07-02 15:53:30|||||||||1
1751471630000|2025-07-02 15:53:50|||||||||4
1751471650000|2025-07-02 15:54:10|||||||||1
1751471660000|2025-07-02 15:54:20|||||||||25
1751471670000|2025-07-02 15:54:30|||||||||2
1751471680000|2025-07-02 15:54:40|||||||||3
1751471690000|2025-07-02 15:54:50|||||||||4
1751471700000|2025-07-02 15:55:00|||||||||1
1751471710000|2025-07-02 15:55:10|||||||||3
1751471720000|2025-07-02 15:55:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|215
1751471730000|2025-07-02 15:55:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|32
1751471750000|2025-07-02 15:55:50|||||||||2
1751471760000|2025-07-02 15:56:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|98
1751471780000|2025-07-02 15:56:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1751471790000|2025-07-02 15:56:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|28
1751471800000|2025-07-02 15:56:40|||||||||25
1751471810000|2025-07-02 15:56:50|||||||||1
1751471840000|2025-07-02 15:57:20|||||||||2
1751471860000|2025-07-02 15:57:40|||||||||1
1751471870000|2025-07-02 15:57:50|||||||||2
1751471880000|2025-07-02 15:58:00|||||||||1
1751471900000|2025-07-02 15:58:20|||||||||1
1751471920000|2025-07-02 15:58:40|||||||||1
1751471930000|2025-07-02 15:58:50|||||||||1
1751471940000|2025-07-02 15:59:00|||||||||8
1751471950000|2025-07-02 15:59:10|||||||||16
1751471960000|2025-07-02 15:59:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1751471970000|2025-07-02 15:59:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1751471990000|2025-07-02 15:59:50|||||||||2
1751472010000|2025-07-02 16:00:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1751472020000|2025-07-02 16:00:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|49
1751472050000|2025-07-02 16:00:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|27
1751472060000|2025-07-02 16:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|101
1751472070000|2025-07-02 16:01:10|||||||||8
1751472080000|2025-07-02 16:01:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1751472100000|2025-07-02 16:01:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751472130000|2025-07-02 16:02:10|||||||||2
1751472140000|2025-07-02 16:02:20|||||||||3
1751472160000|2025-07-02 16:02:40|||||||||9
1751472190000|2025-07-02 16:03:10|||||||||2
1751472210000|2025-07-02 16:03:30|||||||||5
1751472230000|2025-07-02 16:03:50|||||||||25
1751472240000|2025-07-02 16:04:00|||||||||1
1751472260000|2025-07-02 16:04:20|||||||||1
1751472270000|2025-07-02 16:04:30|||||||||1
1751472280000|2025-07-02 16:04:40|||||||||2
1751472310000|2025-07-02 16:05:10|||||||||3
1751472330000|2025-07-02 16:05:30|||||||||3
1751472340000|2025-07-02 16:05:40|||||||||1
1751472350000|2025-07-02 16:05:50|||||||||1
1751472360000|2025-07-02 16:06:00|||||||||2
1751472380000|2025-07-02 16:06:20|||||||||1
1751472400000|2025-07-02 16:06:40|||||||||2
1751472430000|2025-07-02 16:07:10|||||||||2
1751472440000|2025-07-02 16:07:20|||||||||2
1751472460000|2025-07-02 16:07:40|||||||||2
1751472480000|2025-07-02 16:08:00|||||||||1
1751472490000|2025-07-02 16:08:10|||||||||1
1751472500000|2025-07-02 16:08:20|||||||||2
1751472520000|2025-07-02 16:08:40|||||||||2
1751472530000|2025-07-02 16:08:50|||||||||1
1751472540000|2025-07-02 16:09:00|||||||||117
1751472580000|2025-07-02 16:09:40|||||||||1
1751472600000|2025-07-02 16:10:00|||||||||2
1751472610000|2025-07-02 16:10:10|||||||||1
1751472620000|2025-07-02 16:10:20|||||||||1
1751472690000|2025-07-02 16:11:30|||||||||1
1751472700000|2025-07-02 16:11:40|||||||||1
1751472720000|2025-07-02 16:12:00|||||||||1
1751472740000|2025-07-02 16:12:20|||||||||5
1751472750000|2025-07-02 16:12:30|||||||||1
1751472760000|2025-07-02 16:12:40|||||||||1
1751472780000|2025-07-02 16:13:00|||||||||2
1751472790000|2025-07-02 16:13:10|||||||||4
1751472810000|2025-07-02 16:13:30|||||||||50
1751472830000|2025-07-02 16:13:50|||||||||2
1751472850000|2025-07-02 16:14:10|||||||||1
1751472860000|2025-07-02 16:14:20|||||||||4
1751472880000|2025-07-02 16:14:40|||||||||1
1751472890000|2025-07-02 16:14:50|||||||||2
1751472900000|2025-07-02 16:15:00|||||||||2
1751472920000|2025-07-02 16:15:20|||||||||2
1751472930000|2025-07-02 16:15:30|||||||||3
1751472950000|2025-07-02 16:15:50|||||||||1
1751472980000|2025-07-02 16:16:20|||||||||1
1751473000000|2025-07-02 16:16:40|||||||||2
1751473010000|2025-07-02 16:16:50|||||||||2
1751473030000|2025-07-02 16:17:10|||||||||5
1751473060000|2025-07-02 16:17:40|||||||||2
1751473080000|2025-07-02 16:18:00|||||||||1
1751473090000|2025-07-02 16:18:10|||||||||2
1751473100000|2025-07-02 16:18:20|||||||||3
1751473110000|2025-07-02 16:18:30|||||||||1
1751473130000|2025-07-02 16:18:50|||||||||3
1751473150000|2025-07-02 16:19:10|||||||||1
1751473160000|2025-07-02 16:19:20|||||||||1
1751473170000|2025-07-02 16:19:30|||||||||3
1751473180000|2025-07-02 16:19:40|||||||||2
1751473190000|2025-07-02 16:19:50|||||||||1
1751473200000|2025-07-02 16:20:00|||||||||2
1751473210000|2025-07-02 16:20:10|||||||||13
1751473250000|2025-07-02 16:20:50|||||||||1
1751473260000|2025-07-02 16:21:00|||||||||2
1751473270000|2025-07-02 16:21:10|||||||||3
1751473290000|2025-07-02 16:21:30|||||||||1
1751473300000|2025-07-02 16:21:40|||||||||2
1751473310000|2025-07-02 16:21:50|||||||||1
1751473320000|2025-07-02 16:22:00|||||||||3
1751473340000|2025-07-02 16:22:20|||||||||30
1751473350000|2025-07-02 16:22:30|||||||||2
1751473360000|2025-07-02 16:22:40|||||||||2
1751473390000|2025-07-02 16:23:10|||||||||3
1751473400000|2025-07-02 16:23:20|||||||||2
1751473410000|2025-07-02 16:23:30|||||||||1
1751473420000|2025-07-02 16:23:40|||||||||1
1751473430000|2025-07-02 16:23:50|||||||||7
1751473440000|2025-07-02 16:24:00|||||||||3
1751473450000|2025-07-02 16:24:10|||||||||2
1751473460000|2025-07-02 16:24:20|||||||||17
1751473470000|2025-07-02 16:24:30|||||||||1
1751473480000|2025-07-02 16:24:40|||||||||1
1751473490000|2025-07-02 16:24:50|||||||||4
1751473500000|2025-07-02 16:25:00|||||||||2
1751473520000|2025-07-02 16:25:20|||||||||2
1751473560000|2025-07-02 16:26:00|||||||||6
1751473570000|2025-07-02 16:26:10|||||||||1
1751473590000|2025-07-02 16:26:30|||||||||1
1751473600000|2025-07-02 16:26:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|150
1751473610000|2025-07-02 16:26:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1751473630000|2025-07-02 16:27:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1751473640000|2025-07-02 16:27:20|||||||||7
1751473650000|2025-07-02 16:27:30|19.46|19.3|19.47|19.31|19.47|19.31|19.45|19.29|17
1751473660000|2025-07-02 16:27:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|31
1751473670000|2025-07-02 16:27:50|||||||||1
1751473730000|2025-07-02 16:28:50|||||||||9
1751473740000|2025-07-02 16:29:00|||||||||1
1751473750000|2025-07-02 16:29:10|||||||||2
1751473760000|2025-07-02 16:29:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|46
1751473810000|2025-07-02 16:30:10|||||||||6
1751473820000|2025-07-02 16:30:20|||||||||4
1751473830000|2025-07-02 16:30:30|||||||||10
1751473850000|2025-07-02 16:30:50|||||||||1
1751473880000|2025-07-02 16:31:20|||||||||11
1751473900000|2025-07-02 16:31:40|||||||||4
1751473910000|2025-07-02 16:31:50|||||||||3
1751473920000|2025-07-02 16:32:00|||||||||8
1751473930000|2025-07-02 16:32:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|107
1751473950000|2025-07-02 16:32:30|||||||||5
1751473970000|2025-07-02 16:32:50|||||||||2
1751473980000|2025-07-02 16:33:00|||||||||13
1751473990000|2025-07-02 16:33:10|||||||||4
1751474020000|2025-07-02 16:33:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|119
1751474040000|2025-07-02 16:34:00|||||||||8
1751474050000|2025-07-02 16:34:10|||||||||1
1751474060000|2025-07-02 16:34:20|||||||||5
1751474070000|2025-07-02 16:34:30|||||||||7
1751474080000|2025-07-02 16:34:40|||||||||1
1751474110000|2025-07-02 16:35:10|||||||||1
1751474120000|2025-07-02 16:35:20|||||||||1
1751474130000|2025-07-02 16:35:30|||||||||1
1751474140000|2025-07-02 16:35:40|||||||||3
1751474170000|2025-07-02 16:36:10|||||||||2
1751474200000|2025-07-02 16:36:40|||||||||2
1751474210000|2025-07-02 16:36:50|||||||||5
1751474240000|2025-07-02 16:37:20|||||||||3
1751474250000|2025-07-02 16:37:30|||||||||1
1751474260000|2025-07-02 16:37:40|||||||||2
1751474280000|2025-07-02 16:38:00|||||||||1
1751474290000|2025-07-02 16:38:10|||||||||4
1751474310000|2025-07-02 16:38:30|||||||||3
1751474320000|2025-07-02 16:38:40|||||||||1
1751474330000|2025-07-02 16:38:50|||||||||2
1751474350000|2025-07-02 16:39:10|||||||||23
1751474360000|2025-07-02 16:39:20|||||||||2
1751474370000|2025-07-02 16:39:30|||||||||3
1751474380000|2025-07-02 16:39:40|||||||||4
1751474400000|2025-07-02 16:40:00|||||||||3
1751474410000|2025-07-02 16:40:10|||||||||1
1751474420000|2025-07-02 16:40:20|||||||||2
1751474430000|2025-07-02 16:40:30|||||||||3
1751474450000|2025-07-02 16:40:50|||||||||3
1751474470000|2025-07-02 16:41:10|||||||||2
1751474510000|2025-07-02 16:41:50|||||||||1
1751474520000|2025-07-02 16:42:00|||||||||1
1751474530000|2025-07-02 16:42:10|||||||||1
1751474550000|2025-07-02 16:42:30|||||||||3
1751474560000|2025-07-02 16:42:40|||||||||3
1751474570000|2025-07-02 16:42:50|||||||||2
1751474590000|2025-07-02 16:43:10|||||||||2
1751474600000|2025-07-02 16:43:20|||||||||1
1751474620000|2025-07-02 16:43:40|||||||||1
1751474640000|2025-07-02 16:44:00|||||||||6
1751474660000|2025-07-02 16:44:20|||||||||1
1751474670000|2025-07-02 16:44:30|||||||||1
1751474700000|2025-07-02 16:45:00|||||||||3
1751474720000|2025-07-02 16:45:20|||||||||2
1751474730000|2025-07-02 16:45:30|||||||||3
1751474740000|2025-07-02 16:45:40|||||||||1
1751474760000|2025-07-02 16:46:00|||||||||2
1751474770000|2025-07-02 16:46:10|||||||||1
1751474780000|2025-07-02 16:46:20|||||||||1
1751474790000|2025-07-02 16:46:30|||||||||3
1751474810000|2025-07-02 16:46:50|||||||||1
1751474820000|2025-07-02 16:47:00|||||||||1
1751474840000|2025-07-02 16:47:20|||||||||1
1751474850000|2025-07-02 16:47:30|||||||||2
1751474860000|2025-07-02 16:47:40|||||||||4
1751474890000|2025-07-02 16:48:10|||||||||1
1751474910000|2025-07-02 16:48:30|||||||||1
1751474930000|2025-07-02 16:48:50|||||||||2
1751474940000|2025-07-02 16:49:00|||||||||2
1751474960000|2025-07-02 16:49:20|||||||||6
1751474970000|2025-07-02 16:49:30|||||||||3
1751474980000|2025-07-02 16:49:40|||||||||3
1751475010000|2025-07-02 16:50:10|||||||||1
1751475030000|2025-07-02 16:50:30|||||||||1
1751475040000|2025-07-02 16:50:40|||||||||2
1751475050000|2025-07-02 16:50:50|||||||||21
1751475070000|2025-07-02 16:51:10|||||||||1
1751475080000|2025-07-02 16:51:20|||||||||3
1751475110000|2025-07-02 16:51:50|||||||||2
1751475120000|2025-07-02 16:52:00|||||||||3
1751475130000|2025-07-02 16:52:10|||||||||1
1751475140000|2025-07-02 16:52:20|||||||||2
1751475150000|2025-07-02 16:52:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|62
1751475170000|2025-07-02 16:52:50|||||||||1
1751475200000|2025-07-02 16:53:20|||||||||4
1751475220000|2025-07-02 16:53:40|||||||||2
1751475230000|2025-07-02 16:53:50|||||||||50
1751475260000|2025-07-02 16:54:20|||||||||1
1751475270000|2025-07-02 16:54:30|||||||||3
1751475280000|2025-07-02 16:54:40|||||||||2
1751475310000|2025-07-02 16:55:10|||||||||1
1751475320000|2025-07-02 16:55:20|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|33
1751475340000|2025-07-02 16:55:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1751475350000|2025-07-02 16:55:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|3
1751475370000|2025-07-02 16:56:10|||||||||1
1751475380000|2025-07-02 16:56:20|||||||||6
1751475390000|2025-07-02 16:56:30|||||||||3
1751475400000|2025-07-02 16:56:40|||||||||21
1751475430000|2025-07-02 16:57:10|||||||||1
1751475460000|2025-07-02 16:57:40|||||||||12
1751475490000|2025-07-02 16:58:10|||||||||1
1751475500000|2025-07-02 16:58:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1751475510000|2025-07-02 16:58:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|104
1751475560000|2025-07-02 16:59:20|||||||||2
1751475580000|2025-07-02 16:59:40|||||||||1
1751475590000|2025-07-02 16:59:50|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|79
1751475600000|2025-07-02 17:00:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|4
1751475610000|2025-07-02 17:00:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751475630000|2025-07-02 17:00:30|||||||||6
1751475650000|2025-07-02 17:00:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1751475660000|2025-07-02 17:01:00|||||||||1
1751475680000|2025-07-02 17:01:20|||||||||2
1751475700000|2025-07-02 17:01:40|||||||||1
1751475720000|2025-07-02 17:02:00|||||||||1
1751475730000|2025-07-02 17:02:10|||||||||6
1751475740000|2025-07-02 17:02:20|||||||||1
1751475750000|2025-07-02 17:02:30|||||||||26
1751475760000|2025-07-02 17:02:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1751475780000|2025-07-02 17:03:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|58
1751475810000|2025-07-02 17:03:30|||||||||2
1751475820000|2025-07-02 17:03:40|||||||||3
1751475840000|2025-07-02 17:04:00|||||||||2
1751475850000|2025-07-02 17:04:10|||||||||2
1751475860000|2025-07-02 17:04:20|||||||||1
1751475870000|2025-07-02 17:04:30|||||||||1
1751475890000|2025-07-02 17:04:50|||||||||9
1751475900000|2025-07-02 17:05:00|||||||||1
1751475920000|2025-07-02 17:05:20|||||||||1
1751475930000|2025-07-02 17:05:30|||||||||2
1751475940000|2025-07-02 17:05:40|||||||||3
1751475960000|2025-07-02 17:06:00|||||||||2
1751475970000|2025-07-02 17:06:10|||||||||1
1751475980000|2025-07-02 17:06:20|||||||||1
1751475990000|2025-07-02 17:06:30|||||||||1
1751476020000|2025-07-02 17:07:00|||||||||5
1751476040000|2025-07-02 17:07:20|||||||||1
1751476050000|2025-07-02 17:07:30|||||||||19
1751476060000|2025-07-02 17:07:40|||||||||3
1751476070000|2025-07-02 17:07:50|||||||||1
1751476100000|2025-07-02 17:08:20|||||||||2
1751476110000|2025-07-02 17:08:30|||||||||47
1751476120000|2025-07-02 17:08:40|||||||||1
1751476130000|2025-07-02 17:08:50|||||||||50
1751476180000|2025-07-02 17:09:40|||||||||1
1751476190000|2025-07-02 17:09:50|||||||||1
1751476200000|2025-07-02 17:10:00|||||||||1
1751476210000|2025-07-02 17:10:10|||||||||1
1751476230000|2025-07-02 17:10:30|||||||||2
1751476250000|2025-07-02 17:10:50|||||||||1
1751476260000|2025-07-02 17:11:00|||||||||3
1751476270000|2025-07-02 17:11:10|||||||||1
1751476310000|2025-07-02 17:11:50|||||||||3
1751476320000|2025-07-02 17:12:00|||||||||1
1751476330000|2025-07-02 17:12:10|||||||||2
1751476340000|2025-07-02 17:12:20|||||||||1
1751476350000|2025-07-02 17:12:30|||||||||32
1751476360000|2025-07-02 17:12:40|||||||||1
1751476370000|2025-07-02 17:12:50|||||||||2
1751476380000|2025-07-02 17:13:00|||||||||4
1751476390000|2025-07-02 17:13:10|||||||||2
1751476400000|2025-07-02 17:13:20|||||||||5
1751476420000|2025-07-02 17:13:40|||||||||5
1751476430000|2025-07-02 17:13:50|||||||||39
1751476450000|2025-07-02 17:14:10|||||||||2
1751476460000|2025-07-02 17:14:20|||||||||2
1751476470000|2025-07-02 17:14:30|||||||||3
1751476490000|2025-07-02 17:14:50|||||||||7
1751476500000|2025-07-02 17:15:00|||||||||3
1751476520000|2025-07-02 17:15:20|||||||||100
1751476530000|2025-07-02 17:15:30|||||||||2
1751476540000|2025-07-02 17:15:40|||||||||3
1751476560000|2025-07-02 17:16:00|||||||||3
1751476570000|2025-07-02 17:16:10|||||||||3
1751476580000|2025-07-02 17:16:20|||||||||2
1751476590000|2025-07-02 17:16:30|||||||||4
1751476600000|2025-07-02 17:16:40|||||||||4
1751476610000|2025-07-02 17:16:50|||||||||4
1751476620000|2025-07-02 17:17:00|||||||||2
1751476640000|2025-07-02 17:17:20|||||||||2
1751476650000|2025-07-02 17:17:30|||||||||1
1751476670000|2025-07-02 17:17:50|||||||||1
1751476680000|2025-07-02 17:18:00|||||||||12
1751476690000|2025-07-02 17:18:10|||||||||1
1751476700000|2025-07-02 17:18:20|||||||||1
1751476710000|2025-07-02 17:18:30|||||||||2
1751476740000|2025-07-02 17:19:00|||||||||3
1751476750000|2025-07-02 17:19:10|||||||||5
1751476760000|2025-07-02 17:19:20|||||||||2
1751476770000|2025-07-02 17:19:30|||||||||1
1751476780000|2025-07-02 17:19:40|||||||||2
1751476790000|2025-07-02 17:19:50|||||||||2
1751476800000|2025-07-02 17:20:00|||||||||2
1751476810000|2025-07-02 17:20:10|||||||||1
1751476830000|2025-07-02 17:20:30|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|29
1751476840000|2025-07-02 17:20:40|||||||||1
1751476860000|2025-07-02 17:21:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1751476870000|2025-07-02 17:21:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|3
1751476880000|2025-07-02 17:21:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1751476890000|2025-07-02 17:21:30|||||||||1
1751476900000|2025-07-02 17:21:40|||||||||2
1751476910000|2025-07-02 17:21:50|||||||||3
1751476920000|2025-07-02 17:22:00|||||||||1
1751476930000|2025-07-02 17:22:10|||||||||2
1751476950000|2025-07-02 17:22:30|||||||||5
1751476960000|2025-07-02 17:22:40|||||||||5
1751476970000|2025-07-02 17:22:50|||||||||1
1751477000000|2025-07-02 17:23:20|||||||||1
1751477010000|2025-07-02 17:23:30|||||||||1
1751477020000|2025-07-02 17:23:40|||||||||1
1751477030000|2025-07-02 17:23:50|||||||||10
1751477050000|2025-07-02 17:24:10|||||||||2
1751477060000|2025-07-02 17:24:20|||||||||1
1751477080000|2025-07-02 17:24:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1751477110000|2025-07-02 17:25:10|||||||||2
1751477130000|2025-07-02 17:25:30|||||||||3
1751477140000|2025-07-02 17:25:40|||||||||266
1751477160000|2025-07-02 17:26:00|||||||||2
1751477170000|2025-07-02 17:26:10|||||||||2
1751477180000|2025-07-02 17:26:20|||||||||2
1751477190000|2025-07-02 17:26:30|||||||||2
1751477200000|2025-07-02 17:26:40|||||||||2
1751477220000|2025-07-02 17:27:00|||||||||1
1751477230000|2025-07-02 17:27:10|||||||||6
1751477240000|2025-07-02 17:27:20|||||||||23
1751477250000|2025-07-02 17:27:30|||||||||2
1751477270000|2025-07-02 17:27:50|||||||||2
1751477290000|2025-07-02 17:28:10|||||||||1
1751477300000|2025-07-02 17:28:20|||||||||3
1751477310000|2025-07-02 17:28:30|||||||||2
1751477320000|2025-07-02 17:28:40|||||||||6
1751477340000|2025-07-02 17:29:00|||||||||2
1751477350000|2025-07-02 17:29:10|||||||||1
1751477360000|2025-07-02 17:29:20|||||||||2
1751477390000|2025-07-02 17:29:50|||||||||2
1751477400000|2025-07-02 17:30:00|||||||||1
1751477410000|2025-07-02 17:30:10|||||||||1
1751477430000|2025-07-02 17:30:30|||||||||5
1751477440000|2025-07-02 17:30:40|||||||||4
1751477460000|2025-07-02 17:31:00|||||||||3
1751477480000|2025-07-02 17:31:20|||||||||1
1751477510000|2025-07-02 17:31:50|||||||||32
1751477520000|2025-07-02 17:32:00|||||||||1
1751477530000|2025-07-02 17:32:10|||||||||2
1751477540000|2025-07-02 17:32:20|||||||||1
1751477560000|2025-07-02 17:32:40|||||||||2
1751477570000|2025-07-02 17:32:50|||||||||4
1751477590000|2025-07-02 17:33:10|||||||||2
1751477600000|2025-07-02 17:33:20|||||||||43
1751477610000|2025-07-02 17:33:30|||||||||2
1751477620000|2025-07-02 17:33:40|||||||||1
1751477630000|2025-07-02 17:33:50|||||||||3
1751477640000|2025-07-02 17:34:00|||||||||50
1751477650000|2025-07-02 17:34:10|||||||||1
1751477660000|2025-07-02 17:34:20|||||||||1
1751477670000|2025-07-02 17:34:30|||||||||2
1751477680000|2025-07-02 17:34:40|||||||||3
1751477700000|2025-07-02 17:35:00|||||||||2
1751477710000|2025-07-02 17:35:10|||||||||1
1751477720000|2025-07-02 17:35:20|||||||||2
1751477730000|2025-07-02 17:35:30|||||||||3
1751477740000|2025-07-02 17:35:40|||||||||1
1751477750000|2025-07-02 17:35:50|||||||||1
1751477760000|2025-07-02 17:36:00|||||||||1
1751477770000|2025-07-02 17:36:10|||||||||4
1751477780000|2025-07-02 17:36:20|||||||||13
1751477790000|2025-07-02 17:36:30|||||||||26
1751477810000|2025-07-02 17:36:50|||||||||4
1751477820000|2025-07-02 17:37:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1751477830000|2025-07-02 17:37:10|||||||||3
1751477840000|2025-07-02 17:37:20|||||||||4
1751477850000|2025-07-02 17:37:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1751477870000|2025-07-02 17:37:50|||||||||6
1751477880000|2025-07-02 17:38:00|||||||||22
1751477890000|2025-07-02 17:38:10|||||||||1
1751477900000|2025-07-02 17:38:20|||||||||3
1751477920000|2025-07-02 17:38:40|||||||||4
1751477950000|2025-07-02 17:39:10|||||||||2
1751477960000|2025-07-02 17:39:20|||||||||1
1751477970000|2025-07-02 17:39:30|||||||||1
1751477980000|2025-07-02 17:39:40|||||||||1
1751477990000|2025-07-02 17:39:50|||||||||2
1751478000000|2025-07-02 17:40:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751478010000|2025-07-02 17:40:10|||||||||1
1751478030000|2025-07-02 17:40:30|||||||||6
1751478060000|2025-07-02 17:41:00|||||||||1
1751478080000|2025-07-02 17:41:20|||||||||2
1751478090000|2025-07-02 17:41:30|||||||||5
1751478110000|2025-07-02 17:41:50|||||||||4
1751478120000|2025-07-02 17:42:00|||||||||1
1751478130000|2025-07-02 17:42:10|||||||||2
1751478140000|2025-07-02 17:42:20|||||||||3
1751478160000|2025-07-02 17:42:40|||||||||2
1751478180000|2025-07-02 17:43:00|||||||||112
1751478200000|2025-07-02 17:43:20|||||||||1
1751478220000|2025-07-02 17:43:40|||||||||4
1751478240000|2025-07-02 17:44:00|||||||||1
1751478250000|2025-07-02 17:44:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|25
1751478260000|2025-07-02 17:44:20|||||||||6
1751478270000|2025-07-02 17:44:30|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|67
1751478290000|2025-07-02 17:44:50|||||||||2
1751478300000|2025-07-02 17:45:00|||||||||3
1751478340000|2025-07-02 17:45:40|||||||||1
1751478350000|2025-07-02 17:45:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1751478380000|2025-07-02 17:46:20|||||||||3
1751478390000|2025-07-02 17:46:30|||||||||1
1751478400000|2025-07-02 17:46:40|||||||||4
1751478440000|2025-07-02 17:47:20|||||||||39
1751478450000|2025-07-02 17:47:30|||||||||4
1751478470000|2025-07-02 17:47:50|||||||||4
1751478500000|2025-07-02 17:48:20|||||||||6
1751478520000|2025-07-02 17:48:40|||||||||2
1751478560000|2025-07-02 17:49:20|||||||||1
1751478570000|2025-07-02 17:49:30|||||||||2
1751478600000|2025-07-02 17:50:00|||||||||2
1751478620000|2025-07-02 17:50:20|||||||||2
1751478640000|2025-07-02 17:50:40|||||||||8
1751478660000|2025-07-02 17:51:00|||||||||18
1751478680000|2025-07-02 17:51:20|||||||||14
1751478690000|2025-07-02 17:51:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1751478700000|2025-07-02 17:51:40|||||||||2
1751478710000|2025-07-02 17:51:50|||||||||4
1751478730000|2025-07-02 17:52:10|||||||||1
1751478760000|2025-07-02 17:52:40|||||||||1
1751478770000|2025-07-02 17:52:50|||||||||1
1751478780000|2025-07-02 17:53:00|||||||||2
1751478790000|2025-07-02 17:53:10|||||||||3
1751478800000|2025-07-02 17:53:20|||||||||14
1751478820000|2025-07-02 17:53:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1751478830000|2025-07-02 17:53:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|3
1751478840000|2025-07-02 17:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751478850000|2025-07-02 17:54:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751478860000|2025-07-02 17:54:20|||||||||2
1751478880000|2025-07-02 17:54:40|||||||||3
1751478900000|2025-07-02 17:55:00|||||||||2
1751478910000|2025-07-02 17:55:10|||||||||14
1751478940000|2025-07-02 17:55:40|||||||||1
1751478950000|2025-07-02 17:55:50|||||||||1
1751478980000|2025-07-02 17:56:20|||||||||2
1751478990000|2025-07-02 17:56:30|||||||||1
1751479010000|2025-07-02 17:56:50|||||||||4
1751479020000|2025-07-02 17:57:00|||||||||6
1751479030000|2025-07-02 17:57:10|||||||||2
1751479050000|2025-07-02 17:57:30|||||||||5
1751479060000|2025-07-02 17:57:40|||||||||3
1751479070000|2025-07-02 17:57:50|||||||||7
1751479090000|2025-07-02 17:58:10|||||||||14
1751479100000|2025-07-02 17:58:20|||||||||3
1751479110000|2025-07-02 17:58:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|48
1751479120000|2025-07-02 17:58:40|||||||||2
1751479130000|2025-07-02 17:58:50|||||||||2
1751479140000|2025-07-02 17:59:00|||||||||1
1751479150000|2025-07-02 17:59:10|||||||||5
1751479160000|2025-07-02 17:59:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1751479170000|2025-07-02 17:59:30|||||||||3
1751479180000|2025-07-02 17:59:40|||||||||5
1751479190000|2025-07-02 17:59:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1751479200000|2025-07-02 18:00:00|||||||||7
1751479210000|2025-07-02 18:00:10|||||||||6
1751479240000|2025-07-02 18:00:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1751479250000|2025-07-02 18:00:50|||||||||5
1751479260000|2025-07-02 18:01:00|||||||||1
1751479270000|2025-07-02 18:01:10|||||||||12
1751479290000|2025-07-02 18:01:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|126
1751479300000|2025-07-02 18:01:40|||||||||3
1751479310000|2025-07-02 18:01:50|||||||||1
1751479330000|2025-07-02 18:02:10|||||||||2
1751479340000|2025-07-02 18:02:20|||||||||8
1751479360000|2025-07-02 18:02:40|||||||||3
1751479380000|2025-07-02 18:03:00|||||||||1
1751479400000|2025-07-02 18:03:20|||||||||1
1751479410000|2025-07-02 18:03:30|||||||||4
1751479420000|2025-07-02 18:03:40|||||||||1
1751479450000|2025-07-02 18:04:10|||||||||5
1751479460000|2025-07-02 18:04:20|||||||||3
1751479480000|2025-07-02 18:04:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|570
1751479490000|2025-07-02 18:04:50|||||||||5
1751479510000|2025-07-02 18:05:10|||||||||18
1751479530000|2025-07-02 18:05:30|||||||||22
1751479540000|2025-07-02 18:05:40|||||||||9
1751479560000|2025-07-02 18:06:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|75
1751479570000|2025-07-02 18:06:10|||||||||5
1751479590000|2025-07-02 18:06:30|||||||||12
1751479600000|2025-07-02 18:06:40|||||||||20
1751479610000|2025-07-02 18:06:50|||||||||3
1751479630000|2025-07-02 18:07:10|||||||||31
1751479640000|2025-07-02 18:07:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|50
1751479650000|2025-07-02 18:07:30|||||||||7
1751479670000|2025-07-02 18:07:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|7
1751479680000|2025-07-02 18:08:00|||||||||1
1751479750000|2025-07-02 18:09:10|||||||||3
1751479760000|2025-07-02 18:09:20|||||||||5
1751479770000|2025-07-02 18:09:30|||||||||1
1751479800000|2025-07-02 18:10:00|||||||||1
1751479810000|2025-07-02 18:10:10|||||||||2
1751479820000|2025-07-02 18:10:20|||||||||5
1751479840000|2025-07-02 18:10:40|||||||||20
1751479850000|2025-07-02 18:10:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|17
1751479890000|2025-07-02 18:11:30|||||||||2
1751479900000|2025-07-02 18:11:40|||||||||2
1751479920000|2025-07-02 18:12:00|||||||||2
1751479930000|2025-07-02 18:12:10|||||||||1
1751479940000|2025-07-02 18:12:20|||||||||1
1751479960000|2025-07-02 18:12:40|||||||||1
1751479970000|2025-07-02 18:12:50|||||||||1
1751479980000|2025-07-02 18:13:00|||||||||1
1751479990000|2025-07-02 18:13:10|||||||||3
1751480020000|2025-07-02 18:13:40|||||||||2
1751480040000|2025-07-02 18:14:00|||||||||3
1751480050000|2025-07-02 18:14:10|||||||||4
1751480060000|2025-07-02 18:14:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1751480070000|2025-07-02 18:14:30|||||||||22
1751480090000|2025-07-02 18:14:50|||||||||1
1751480110000|2025-07-02 18:15:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1751480150000|2025-07-02 18:15:50|||||||||1
1751480160000|2025-07-02 18:16:00|||||||||2
1751480180000|2025-07-02 18:16:20|||||||||4
1751480190000|2025-07-02 18:16:30|||||||||1
1751480200000|2025-07-02 18:16:40|||||||||3
1751480210000|2025-07-02 18:16:50|||||||||22
1751480220000|2025-07-02 18:17:00|||||||||27
1751480240000|2025-07-02 18:17:20|||||||||2
1751480250000|2025-07-02 18:17:30|||||||||3
1751480270000|2025-07-02 18:17:50|||||||||4
1751480280000|2025-07-02 18:18:00|||||||||1
1751480290000|2025-07-02 18:18:10|||||||||1
1751480300000|2025-07-02 18:18:20|||||||||5
1751480320000|2025-07-02 18:18:40|||||||||3
1751480330000|2025-07-02 18:18:50|||||||||1
1751480350000|2025-07-02 18:19:10|||||||||15
1751480370000|2025-07-02 18:19:30|||||||||1
1751480380000|2025-07-02 18:19:40|||||||||5
1751480400000|2025-07-02 18:20:00|||||||||3
1751480430000|2025-07-02 18:20:30|||||||||1
1751480440000|2025-07-02 18:20:40|||||||||15
1751480450000|2025-07-02 18:20:50|||||||||6
1751480470000|2025-07-02 18:21:10|||||||||1
1751480480000|2025-07-02 18:21:20|||||||||1
1751480490000|2025-07-02 18:21:30|||||||||6
1751480520000|2025-07-02 18:22:00|||||||||3
1751480530000|2025-07-02 18:22:10|||||||||1
1751480540000|2025-07-02 18:22:20|||||||||5
1751480550000|2025-07-02 18:22:30|||||||||4
1751480560000|2025-07-02 18:22:40|||||||||1
1751480570000|2025-07-02 18:22:50|||||||||1
1751480580000|2025-07-02 18:23:00|||||||||1
1751480590000|2025-07-02 18:23:10|||||||||3
1751480610000|2025-07-02 18:23:30|||||||||1
1751480620000|2025-07-02 18:23:40|||||||||2
1751480630000|2025-07-02 18:23:50|||||||||5
1751480640000|2025-07-02 18:24:00|||||||||7
1751480660000|2025-07-02 18:24:20|||||||||80
1751480670000|2025-07-02 18:24:30|||||||||101
1751480680000|2025-07-02 18:24:40|||||||||1
1751480690000|2025-07-02 18:24:50|||||||||3
1751480710000|2025-07-02 18:25:10|||||||||5
1751480720000|2025-07-02 18:25:20|||||||||4
1751480750000|2025-07-02 18:25:50|||||||||1
1751480760000|2025-07-02 18:26:00|||||||||2
1751480770000|2025-07-02 18:26:10|||||||||1
1751480780000|2025-07-02 18:26:20|||||||||4
1751480800000|2025-07-02 18:26:40|||||||||3
1751480810000|2025-07-02 18:26:50|||||||||4
1751480820000|2025-07-02 18:27:00|||||||||5
1751480830000|2025-07-02 18:27:10|||||||||6
1751480840000|2025-07-02 18:27:20|||||||||48
1751480850000|2025-07-02 18:27:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|32
1751480860000|2025-07-02 18:27:40|||||||||1
1751480870000|2025-07-02 18:27:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|10
1751480880000|2025-07-02 18:28:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|47
1751480890000|2025-07-02 18:28:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|73
1751480900000|2025-07-02 18:28:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|150
1751480910000|2025-07-02 18:28:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1751480930000|2025-07-02 18:28:50|||||||||125
1751480940000|2025-07-02 18:29:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|49
1751480960000|2025-07-02 18:29:20|||||||||1
1751480970000|2025-07-02 18:29:30|||||||||1
1751480980000|2025-07-02 18:29:40|||||||||7
1751481000000|2025-07-02 18:30:00|||||||||2
1751481010000|2025-07-02 18:30:10|||||||||1
1751481020000|2025-07-02 18:30:20|||||||||12
1751481040000|2025-07-02 18:30:40|||||||||1
1751481050000|2025-07-02 18:30:50|||||||||6
1751481060000|2025-07-02 18:31:00|||||||||7
1751481070000|2025-07-02 18:31:10|||||||||1
1751481110000|2025-07-02 18:31:50|||||||||3
1751481120000|2025-07-02 18:32:00|||||||||3
1751481130000|2025-07-02 18:32:10|||||||||2
1751481140000|2025-07-02 18:32:20|||||||||5
1751481160000|2025-07-02 18:32:40|||||||||2
1751481170000|2025-07-02 18:32:50|||||||||1
1751481190000|2025-07-02 18:33:10|||||||||3
1751481210000|2025-07-02 18:33:30|||||||||4
1751481220000|2025-07-02 18:33:40|||||||||3
1751481230000|2025-07-02 18:33:50|||||||||11
1751481240000|2025-07-02 18:34:00|||||||||3
1751481250000|2025-07-02 18:34:10|||||||||2
1751481260000|2025-07-02 18:34:20|||||||||1
1751481270000|2025-07-02 18:34:30|||||||||1
1751481290000|2025-07-02 18:34:50|||||||||3
1751481300000|2025-07-02 18:35:00|||||||||2
1751481310000|2025-07-02 18:35:10|||||||||3
1751481320000|2025-07-02 18:35:20|||||||||2
1751481330000|2025-07-02 18:35:30|||||||||1
1751481340000|2025-07-02 18:35:40|||||||||1
1751481350000|2025-07-02 18:35:50|||||||||2
1751481360000|2025-07-02 18:36:00|||||||||4
1751481370000|2025-07-02 18:36:10|||||||||2
1751481380000|2025-07-02 18:36:20|||||||||5
1751481400000|2025-07-02 18:36:40|||||||||7
1751481410000|2025-07-02 18:36:50|||||||||3
1751481420000|2025-07-02 18:37:00|||||||||1
1751481430000|2025-07-02 18:37:10|||||||||6
1751481440000|2025-07-02 18:37:20|||||||||1
1751481450000|2025-07-02 18:37:30|||||||||4
1751481460000|2025-07-02 18:37:40|||||||||4
1751481480000|2025-07-02 18:38:00|||||||||6
1751481490000|2025-07-02 18:38:10|||||||||2
1751481500000|2025-07-02 18:38:20|||||||||5
1751481510000|2025-07-02 18:38:30|||||||||2
1751481520000|2025-07-02 18:38:40|||||||||2
1751481530000|2025-07-02 18:38:50|||||||||9
1751481540000|2025-07-02 18:39:00|||||||||8
1751481550000|2025-07-02 18:39:10|||||||||3
1751481570000|2025-07-02 18:39:30|||||||||6
1751481590000|2025-07-02 18:39:50|||||||||6
1751481600000|2025-07-02 18:40:00|||||||||2
1751481610000|2025-07-02 18:40:10|||||||||2
1751481620000|2025-07-02 18:40:20|||||||||2
1751481630000|2025-07-02 18:40:30|||||||||2
1751481640000|2025-07-02 18:40:40|||||||||1
1751481650000|2025-07-02 18:40:50|||||||||6
1751481680000|2025-07-02 18:41:20|||||||||1
1751481690000|2025-07-02 18:41:30|||||||||7
1751481700000|2025-07-02 18:41:40|||||||||2
1751481720000|2025-07-02 18:42:00|||||||||3
1751481740000|2025-07-02 18:42:20|||||||||4
1751481750000|2025-07-02 18:42:30|||||||||4
1751481760000|2025-07-02 18:42:40|||||||||5
1751481780000|2025-07-02 18:43:00|||||||||283
1751481790000|2025-07-02 18:43:10|||||||||20
1751481800000|2025-07-02 18:43:20|||||||||11
1751481840000|2025-07-02 18:44:00|||||||||1
1751481850000|2025-07-02 18:44:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1751481860000|2025-07-02 18:44:20|||||||||2
1751481870000|2025-07-02 18:44:30|||||||||13
1751481880000|2025-07-02 18:44:40|||||||||2
1751481890000|2025-07-02 18:44:50|||||||||3
1751481910000|2025-07-02 18:45:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|309
1751481920000|2025-07-02 18:45:20|||||||||1
1751481930000|2025-07-02 18:45:30|||||||||4
1751481940000|2025-07-02 18:45:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751481950000|2025-07-02 18:45:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1751481960000|2025-07-02 18:46:00|||||||||30
1751481990000|2025-07-02 18:46:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|13
1751482000000|2025-07-02 18:46:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1751482010000|2025-07-02 18:46:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1751482020000|2025-07-02 18:47:00|||||||||28
1751482030000|2025-07-02 18:47:10|||||||||3
1751482040000|2025-07-02 18:47:20|||||||||2
1751482060000|2025-07-02 18:47:40|||||||||1
1751482090000|2025-07-02 18:48:10|||||||||3
1751482100000|2025-07-02 18:48:20|||||||||12
1751482110000|2025-07-02 18:48:30|||||||||5
1751482120000|2025-07-02 18:48:40|||||||||1
1751482130000|2025-07-02 18:48:50|||||||||6
1751482160000|2025-07-02 18:49:20|||||||||63
1751482170000|2025-07-02 18:49:30|||||||||1
1751482180000|2025-07-02 18:49:40|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|8
1751482210000|2025-07-02 18:50:10|||||||||2
1751482220000|2025-07-02 18:50:20|||||||||2
1751482230000|2025-07-02 18:50:30|||||||||20
1751482240000|2025-07-02 18:50:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|77
1751482250000|2025-07-02 18:50:50|||||||||36
1751482260000|2025-07-02 18:51:00|||||||||1
1751482270000|2025-07-02 18:51:10|||||||||4
1751482280000|2025-07-02 18:51:20|||||||||14
1751482290000|2025-07-02 18:51:30|||||||||6
1751482300000|2025-07-02 18:51:40|||||||||2
1751482320000|2025-07-02 18:52:00|||||||||3
1751482330000|2025-07-02 18:52:10|||||||||3
1751482340000|2025-07-02 18:52:20|||||||||2
1751482350000|2025-07-02 18:52:30|||||||||8
1751482380000|2025-07-02 18:53:00|||||||||1
1751482390000|2025-07-02 18:53:10|||||||||2
1751482400000|2025-07-02 18:53:20|||||||||10
1751482420000|2025-07-02 18:53:40|||||||||3
1751482430000|2025-07-02 18:53:50|||||||||6
1751482470000|2025-07-02 18:54:30|||||||||1
1751482480000|2025-07-02 18:54:40|||||||||6
1751482490000|2025-07-02 18:54:50|||||||||4
1751482500000|2025-07-02 18:55:00|||||||||4
1751482510000|2025-07-02 18:55:10|||||||||7
1751482520000|2025-07-02 18:55:20|||||||||1
1751482530000|2025-07-02 18:55:30|||||||||11
1751482540000|2025-07-02 18:55:40|||||||||1
1751482550000|2025-07-02 18:55:50|||||||||11
1751482560000|2025-07-02 18:56:00|||||||||3
1751482590000|2025-07-02 18:56:30|||||||||3
1751482600000|2025-07-02 18:56:40|||||||||58
1751482610000|2025-07-02 18:56:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|16
1751482620000|2025-07-02 18:57:00|||||||||1
1751482630000|2025-07-02 18:57:10|||||||||16
1751482640000|2025-07-02 18:57:20|||||||||1
1751482650000|2025-07-02 18:57:30|||||||||2
1751482690000|2025-07-02 18:58:10|||||||||1
1751482700000|2025-07-02 18:58:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|51
1751482710000|2025-07-02 18:58:30|||||||||3
1751482720000|2025-07-02 18:58:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|52
1751482730000|2025-07-02 18:58:50|||||||||1
1751482750000|2025-07-02 18:59:10|||||||||1
1751482760000|2025-07-02 18:59:20|||||||||1
1751482780000|2025-07-02 18:59:40|||||||||3
1751482790000|2025-07-02 18:59:50|||||||||3
1751482800000|2025-07-02 19:00:00|||||||||13
1751482820000|2025-07-02 19:00:20|||||||||1
1751482830000|2025-07-02 19:00:30|||||||||2
1751482850000|2025-07-02 19:00:50|||||||||5
1751482860000|2025-07-02 19:01:00|||||||||4
1751482870000|2025-07-02 19:01:10|||||||||4
1751482880000|2025-07-02 19:01:20|||||||||4
1751482890000|2025-07-02 19:01:30|||||||||1
1751482910000|2025-07-02 19:01:50|||||||||3
1751482920000|2025-07-02 19:02:00|||||||||1
1751482940000|2025-07-02 19:02:20|||||||||1
1751482950000|2025-07-02 19:02:30|||||||||2
1751482960000|2025-07-02 19:02:40|||||||||3
1751482980000|2025-07-02 19:03:00|||||||||4
1751482990000|2025-07-02 19:03:10|||||||||1
1751483000000|2025-07-02 19:03:20|||||||||5
1751483010000|2025-07-02 19:03:30|||||||||2
1751483030000|2025-07-02 19:03:50|||||||||3
1751483050000|2025-07-02 19:04:10|||||||||55
1751483060000|2025-07-02 19:04:20|||||||||1
1751483070000|2025-07-02 19:04:30|||||||||9
1751483090000|2025-07-02 19:04:50|||||||||4
1751483110000|2025-07-02 19:05:10|||||||||1
1751483120000|2025-07-02 19:05:20|||||||||40
1751483140000|2025-07-02 19:05:40|||||||||4
1751483160000|2025-07-02 19:06:00|||||||||3
1751483170000|2025-07-02 19:06:10|||||||||1
1751483180000|2025-07-02 19:06:20|||||||||2
1751483200000|2025-07-02 19:06:40|||||||||4
1751483210000|2025-07-02 19:06:50|||||||||11
1751483220000|2025-07-02 19:07:00|||||||||1
1751483230000|2025-07-02 19:07:10|||||||||1
1751483240000|2025-07-02 19:07:20|||||||||9
1751483270000|2025-07-02 19:07:50|||||||||26
1751483280000|2025-07-02 19:08:00|||||||||1
1751483290000|2025-07-02 19:08:10|||||||||3
1751483300000|2025-07-02 19:08:20|||||||||6
1751483310000|2025-07-02 19:08:30|||||||||2
1751483330000|2025-07-02 19:08:50|||||||||1
1751483340000|2025-07-02 19:09:00|||||||||10
1751483360000|2025-07-02 19:09:20|||||||||1
1751483380000|2025-07-02 19:09:40|||||||||5
1751483390000|2025-07-02 19:09:50|||||||||32
1751483410000|2025-07-02 19:10:10|||||||||2
1751483420000|2025-07-02 19:10:20|||||||||1
1751483430000|2025-07-02 19:10:30|||||||||6
1751483440000|2025-07-02 19:10:40|||||||||1
1751483450000|2025-07-02 19:10:50|||||||||3
1751483470000|2025-07-02 19:11:10|||||||||2
1751483480000|2025-07-02 19:11:20|||||||||10
1751483490000|2025-07-02 19:11:30|||||||||3
1751483510000|2025-07-02 19:11:50|||||||||1
1751483520000|2025-07-02 19:12:00|||||||||6
1751483530000|2025-07-02 19:12:10|||||||||6
1751483540000|2025-07-02 19:12:20|||||||||1
1751483550000|2025-07-02 19:12:30|||||||||3
1751483560000|2025-07-02 19:12:40|||||||||1
1751483580000|2025-07-02 19:13:00|||||||||2
1751483590000|2025-07-02 19:13:10|||||||||1
1751483600000|2025-07-02 19:13:20|||||||||6
1751483620000|2025-07-02 19:13:40|||||||||3
1751483630000|2025-07-02 19:13:50|||||||||1
1751483640000|2025-07-02 19:14:00|||||||||1
1751483650000|2025-07-02 19:14:10|||||||||1
1751483670000|2025-07-02 19:14:30|||||||||25
1751483680000|2025-07-02 19:14:40|||||||||1
1751483690000|2025-07-02 19:14:50|||||||||12
1751483700000|2025-07-02 19:15:00|||||||||2
1751483710000|2025-07-02 19:15:10|||||||||2
1751483720000|2025-07-02 19:15:20|||||||||5
1751483730000|2025-07-02 19:15:30|||||||||3
1751483750000|2025-07-02 19:15:50|||||||||5
1751483770000|2025-07-02 19:16:10|||||||||6
1751483790000|2025-07-02 19:16:30|||||||||2
1751483810000|2025-07-02 19:16:50|||||||||2
1751483820000|2025-07-02 19:17:00|||||||||4
1751483830000|2025-07-02 19:17:10|||||||||1
1751483840000|2025-07-02 19:17:20|||||||||3
1751483850000|2025-07-02 19:17:30|||||||||2
1751483870000|2025-07-02 19:17:50|||||||||4
1751483880000|2025-07-02 19:18:00|||||||||1
1751483890000|2025-07-02 19:18:10|||||||||2
1751483910000|2025-07-02 19:18:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|25
1751483920000|2025-07-02 19:18:40|||||||||13
1751483940000|2025-07-02 19:19:00|||||||||1
1751483950000|2025-07-02 19:19:10|||||||||1
1751483960000|2025-07-02 19:19:20|||||||||81
1751483970000|2025-07-02 19:19:30|||||||||38
1751483980000|2025-07-02 19:19:40|||||||||9
1751483990000|2025-07-02 19:19:50|||||||||2
1751484010000|2025-07-02 19:20:10|||||||||6
1751484020000|2025-07-02 19:20:20|||||||||1
1751484030000|2025-07-02 19:20:30|||||||||3
1751484040000|2025-07-02 19:20:40|||||||||1
1751484070000|2025-07-02 19:21:10|||||||||141
1751484080000|2025-07-02 19:21:20|||||||||6
1751484090000|2025-07-02 19:21:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1751484100000|2025-07-02 19:21:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1751484120000|2025-07-02 19:22:00|||||||||1
1751484130000|2025-07-02 19:22:10|||||||||3
1751484140000|2025-07-02 19:22:20|||||||||3
1751484150000|2025-07-02 19:22:30|||||||||4
1751484170000|2025-07-02 19:22:50|||||||||1
1751484180000|2025-07-02 19:23:00|||||||||30
1751484190000|2025-07-02 19:23:10|||||||||25
1751484200000|2025-07-02 19:23:20|||||||||1
1751484210000|2025-07-02 19:23:30|||||||||3
1751484230000|2025-07-02 19:23:50|||||||||3
1751484240000|2025-07-02 19:24:00|||||||||8
1751484250000|2025-07-02 19:24:10|||||||||5
1751484260000|2025-07-02 19:24:20|||||||||1
1751484280000|2025-07-02 19:24:40|||||||||1
1751484290000|2025-07-02 19:24:50|||||||||10
1751484300000|2025-07-02 19:25:00|||||||||4
1751484310000|2025-07-02 19:25:10|||||||||1
1751484320000|2025-07-02 19:25:20|||||||||2
1751484330000|2025-07-02 19:25:30|||||||||6
1751484340000|2025-07-02 19:25:40|||||||||3
1751484360000|2025-07-02 19:26:00|||||||||1
1751484370000|2025-07-02 19:26:10|||||||||3
1751484380000|2025-07-02 19:26:20|||||||||36
1751484390000|2025-07-02 19:26:30|||||||||1
1751484410000|2025-07-02 19:26:50|||||||||1
1751484420000|2025-07-02 19:27:00|||||||||5
1751484430000|2025-07-02 19:27:10|||||||||3
1751484440000|2025-07-02 19:27:20|||||||||169
1751484450000|2025-07-02 19:27:30|||||||||30
1751484460000|2025-07-02 19:27:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|6
1751484470000|2025-07-02 19:27:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751484480000|2025-07-02 19:28:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|23
1751484490000|2025-07-02 19:28:10|||||||||1
1751484510000|2025-07-02 19:28:30|||||||||2
1751484520000|2025-07-02 19:28:40|||||||||2
1751484540000|2025-07-02 19:29:00|||||||||2
1751484560000|2025-07-02 19:29:20|||||||||2
1751484580000|2025-07-02 19:29:40|||||||||4
1751484590000|2025-07-02 19:29:50|||||||||31
1751484600000|2025-07-02 19:30:00|||||||||1
1751484610000|2025-07-02 19:30:10|||||||||5
1751484630000|2025-07-02 19:30:30|||||||||1
1751484640000|2025-07-02 19:30:40|||||||||5
1751484650000|2025-07-02 19:30:50|||||||||12
1751484660000|2025-07-02 19:31:00|||||||||3
1751484670000|2025-07-02 19:31:10|||||||||3
1751484680000|2025-07-02 19:31:20|||||||||1
1751484710000|2025-07-02 19:31:50|||||||||1
1751484720000|2025-07-02 19:32:00|||||||||7
1751484730000|2025-07-02 19:32:10|||||||||2
1751484740000|2025-07-02 19:32:20|||||||||4
1751484760000|2025-07-02 19:32:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|101
1751484780000|2025-07-02 19:33:00|||||||||2
1751484800000|2025-07-02 19:33:20|||||||||67
1751484810000|2025-07-02 19:33:30|||||||||1
1751484820000|2025-07-02 19:33:40|||||||||1
1751484840000|2025-07-02 19:34:00|||||||||54
1751484850000|2025-07-02 19:34:10|||||||||4
1751484870000|2025-07-02 19:34:30|||||||||3
1751484880000|2025-07-02 19:34:40|||||||||3
1751484900000|2025-07-02 19:35:00|||||||||65
1751484920000|2025-07-02 19:35:20|||||||||9
1751484930000|2025-07-02 19:35:30|||||||||9
1751484940000|2025-07-02 19:35:40|||||||||5
1751484950000|2025-07-02 19:35:50|||||||||5
1751484960000|2025-07-02 19:36:00|||||||||1
1751484970000|2025-07-02 19:36:10|||||||||3
1751484990000|2025-07-02 19:36:30|||||||||19
1751485000000|2025-07-02 19:36:40|||||||||5
1751485020000|2025-07-02 19:37:00|||||||||3
1751485030000|2025-07-02 19:37:10|||||||||2
1751485040000|2025-07-02 19:37:20|||||||||2
1751485050000|2025-07-02 19:37:30|||||||||2
1751485080000|2025-07-02 19:38:00|||||||||3
1751485090000|2025-07-02 19:38:10|||||||||12
1751485100000|2025-07-02 19:38:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|170
1751485110000|2025-07-02 19:38:30|||||||||74
1751485120000|2025-07-02 19:38:40|||||||||23
1751485130000|2025-07-02 19:38:50|||||||||2
1751485140000|2025-07-02 19:39:00|||||||||3
1751485170000|2025-07-02 19:39:30|||||||||8
1751485200000|2025-07-02 19:40:00|||||||||1
1751485210000|2025-07-02 19:40:10|||||||||23
1751485230000|2025-07-02 19:40:30|||||||||1
1751485240000|2025-07-02 19:40:40|||||||||5
1751485250000|2025-07-02 19:40:50|||||||||2
1751485260000|2025-07-02 19:41:00|||||||||4
1751485270000|2025-07-02 19:41:10|||||||||2
1751485280000|2025-07-02 19:41:20|||||||||1
1751485300000|2025-07-02 19:41:40|||||||||1
1751485310000|2025-07-02 19:41:50|||||||||4
1751485320000|2025-07-02 19:42:00|||||||||1
1751485330000|2025-07-02 19:42:10|||||||||3
1751485340000|2025-07-02 19:42:20|||||||||4
1751485350000|2025-07-02 19:42:30|||||||||1
1751485360000|2025-07-02 19:42:40|||||||||5
1751485380000|2025-07-02 19:43:00|||||||||5
1751485390000|2025-07-02 19:43:10|||||||||5
1751485400000|2025-07-02 19:43:20|||||||||1
1751485410000|2025-07-02 19:43:30|||||||||1
1751485420000|2025-07-02 19:43:40|||||||||14
1751485430000|2025-07-02 19:43:50|||||||||6
1751485440000|2025-07-02 19:44:00|||||||||32
1751485450000|2025-07-02 19:44:10|||||||||6
1751485470000|2025-07-02 19:44:30|||||||||11
1751485480000|2025-07-02 19:44:40|||||||||5
1751485490000|2025-07-02 19:44:50|||||||||3
1751485500000|2025-07-02 19:45:00|||||||||14
1751485520000|2025-07-02 19:45:20|||||||||27
1751485530000|2025-07-02 19:45:30|||||||||4
1751485550000|2025-07-02 19:45:50|||||||||4
1751485560000|2025-07-02 19:46:00|||||||||1
1751485570000|2025-07-02 19:46:10|||||||||3
1751485580000|2025-07-02 19:46:20|||||||||8
1751485590000|2025-07-02 19:46:30|||||||||1
1751485600000|2025-07-02 19:46:40|||||||||94
1751485610000|2025-07-02 19:46:50|||||||||28
1751485620000|2025-07-02 19:47:00|||||||||33
1751485630000|2025-07-02 19:47:10|||||||||34
1751485640000|2025-07-02 19:47:20|||||||||8
1751485650000|2025-07-02 19:47:30|||||||||5
1751485660000|2025-07-02 19:47:40|||||||||13
1751485670000|2025-07-02 19:47:50|||||||||14
1751485680000|2025-07-02 19:48:00|||||||||4
1751485690000|2025-07-02 19:48:10|||||||||1
1751485700000|2025-07-02 19:48:20|||||||||11
1751485710000|2025-07-02 19:48:30|||||||||34
1751485720000|2025-07-02 19:48:40|||||||||33
1751485730000|2025-07-02 19:48:50|||||||||14
1751485740000|2025-07-02 19:49:00|||||||||4
1751485750000|2025-07-02 19:49:10|||||||||2
1751485760000|2025-07-02 19:49:20|||||||||11
1751485770000|2025-07-02 19:49:30|||||||||11
1751485780000|2025-07-02 19:49:40|||||||||5
1751485790000|2025-07-02 19:49:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1751485800000|2025-07-02 19:50:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1751485810000|2025-07-02 19:50:10|||||||||19
1751485820000|2025-07-02 19:50:20|||||||||30
1751485830000|2025-07-02 19:50:30|||||||||18
1751485840000|2025-07-02 19:50:40|||||||||18
1751485850000|2025-07-02 19:50:50|||||||||13
1751485860000|2025-07-02 19:51:00|||||||||36
1751485870000|2025-07-02 19:51:10|||||||||16
1751485880000|2025-07-02 19:51:20|||||||||77
1751485890000|2025-07-02 19:51:30|||||||||10
1751485900000|2025-07-02 19:51:40|||||||||11
1751485910000|2025-07-02 19:51:50|||||||||17
1751485920000|2025-07-02 19:52:00|||||||||22
1751485930000|2025-07-02 19:52:10|||||||||16
1751485940000|2025-07-02 19:52:20|||||||||18
1751485950000|2025-07-02 19:52:30|||||||||19
1751485960000|2025-07-02 19:52:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|44
1751485970000|2025-07-02 19:52:50|||||||||124
1751485980000|2025-07-02 19:53:00|||||||||35
1751485990000|2025-07-02 19:53:10|||||||||13
1751486000000|2025-07-02 19:53:20|||||||||9
1751486010000|2025-07-02 19:53:30|||||||||19
1751486020000|2025-07-02 19:53:40|||||||||79
1751486030000|2025-07-02 19:53:50|||||||||36
1751486040000|2025-07-02 19:54:00|||||||||12
1751486050000|2025-07-02 19:54:10|||||||||81
1751486060000|2025-07-02 19:54:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|44
1751486070000|2025-07-02 19:54:30|||||||||11
1751486080000|2025-07-02 19:54:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|155
1751486090000|2025-07-02 19:54:50|||||||||14
1751486100000|2025-07-02 19:55:00|||||||||60
1751486110000|2025-07-02 19:55:10|||||||||8
1751486120000|2025-07-02 19:55:20|||||||||5
1751486130000|2025-07-02 19:55:30|||||||||12
1751486140000|2025-07-02 19:55:40|||||||||35
1751486150000|2025-07-02 19:55:50|||||||||8
1751486160000|2025-07-02 19:56:00|||||||||14
1751486170000|2025-07-02 19:56:10|||||||||1
1751486180000|2025-07-02 19:56:20|||||||||6
1751486190000|2025-07-02 19:56:30|||||||||105
1751486200000|2025-07-02 19:56:40|||||||||19
1751486210000|2025-07-02 19:56:50|||||||||7
1751486220000|2025-07-02 19:57:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|377
1751486230000|2025-07-02 19:57:10|||||||||13
1751486240000|2025-07-02 19:57:20|||||||||20
1751486250000|2025-07-02 19:57:30|||||||||13
1751486260000|2025-07-02 19:57:40|||||||||34
1751486270000|2025-07-02 19:57:50|||||||||16
1751486280000|2025-07-02 19:58:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1751486290000|2025-07-02 19:58:10|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|24
1751486300000|2025-07-02 19:58:20|||||||||34
1751486310000|2025-07-02 19:58:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1751486320000|2025-07-02 19:58:40|||||||||30
1751486330000|2025-07-02 19:58:50|||||||||34
1751486340000|2025-07-02 19:59:00|||||||||179
1751486350000|2025-07-02 19:59:10|||||||||45
1751486360000|2025-07-02 19:59:20|||||||||150
1751486370000|2025-07-02 19:59:30|||||||||202
1751486380000|2025-07-02 19:59:40|||||||||54
1751486390000|2025-07-02 19:59:50|||||||||569
1751486400000|2025-07-02 20:00:00|||||||||118
1751486410000|2025-07-02 20:00:10|||||||||1
1751486420000|2025-07-02 20:00:20|||||||||1
1751486430000|2025-07-02 20:00:30|||||||||4
1751486440000|2025-07-02 20:00:40|||||||||6
1751486450000|2025-07-02 20:00:50|||||||||2
1751486460000|2025-07-02 20:01:00|||||||||134
1751486470000|2025-07-02 20:01:10|||||||||1
1751486480000|2025-07-02 20:01:20|||||||||1
1751486490000|2025-07-02 20:01:30|||||||||30
1751486520000|2025-07-02 20:02:00|||||||||42
1751486540000|2025-07-02 20:02:20|||||||||1
1751486550000|2025-07-02 20:02:30|||||||||1
1751486570000|2025-07-02 20:02:50|||||||||1
1751486580000|2025-07-02 20:03:00|||||||||2
1751486590000|2025-07-02 20:03:10|||||||||2
1751486600000|2025-07-02 20:03:20|||||||||1
1751486610000|2025-07-02 20:03:30|||||||||9
1751486620000|2025-07-02 20:03:40|||||||||38
1751486630000|2025-07-02 20:03:50|||||||||1
1751486640000|2025-07-02 20:04:00|||||||||8
1751486650000|2025-07-02 20:04:10|||||||||36
1751486660000|2025-07-02 20:04:20|||||||||1
1751486670000|2025-07-02 20:04:30|||||||||2
1751486680000|2025-07-02 20:04:40|||||||||5
1751486690000|2025-07-02 20:04:50|||||||||3
1751486700000|2025-07-02 20:05:00|||||||||2
1751486710000|2025-07-02 20:05:10|||||||||2
1751486740000|2025-07-02 20:05:40|||||||||84
1751486750000|2025-07-02 20:05:50|||||||||132
1751486760000|2025-07-02 20:06:00|||||||||1
1751486770000|2025-07-02 20:06:10|||||||||1
1751486800000|2025-07-02 20:06:40|||||||||1
1751486810000|2025-07-02 20:06:50|||||||||1
1751486850000|2025-07-02 20:07:30|||||||||1
1751486920000|2025-07-02 20:08:40|||||||||1
1751486950000|2025-07-02 20:09:10|||||||||41
1751486960000|2025-07-02 20:09:20|||||||||1
1751486970000|2025-07-02 20:09:30|||||||||1
1751487060000|2025-07-02 20:11:00|||||||||2
1751487070000|2025-07-02 20:11:10|||||||||1
1751487080000|2025-07-02 20:11:20|||||||||3
1751487090000|2025-07-02 20:11:30|||||||||1
1751487100000|2025-07-02 20:11:40|||||||||1
1751487110000|2025-07-02 20:11:50|||||||||2
1751487120000|2025-07-02 20:12:00|||||||||1
1751487130000|2025-07-02 20:12:10|||||||||1
1751487140000|2025-07-02 20:12:20|||||||||1
1751487150000|2025-07-02 20:12:30|||||||||2
1751487160000|2025-07-02 20:12:40|||||||||1
1751487170000|2025-07-02 20:12:50|||||||||6
1751487190000|2025-07-02 20:13:10|||||||||1
1751487210000|2025-07-02 20:13:30|||||||||3
1751487220000|2025-07-02 20:13:40|||||||||2
1751487230000|2025-07-02 20:13:50|||||||||31
1751487250000|2025-07-02 20:14:10|||||||||128
1751487260000|2025-07-02 20:14:20|||||||||47
1751487270000|2025-07-02 20:14:30|||||||||3
1751487280000|2025-07-02 20:14:40|||||||||4
1751487290000|2025-07-02 20:14:50|||||||||101
1751488260000|2025-07-02 20:31:00|||||||||1
1751488380000|2025-07-02 20:33:00|||||||||4
1751488510000|2025-07-02 20:35:10|||||||||1
1751488520000|2025-07-02 20:35:20|||||||||1
1751488680000|2025-07-02 20:38:00|||||||||10
1751488690000|2025-07-02 20:38:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|23
1751489030000|2025-07-02 20:43:50|||||||||1
1751489050000|2025-07-02 20:44:10|||||||||11
1751489070000|2025-07-02 20:44:30|||||||||1
1751489080000|2025-07-02 20:44:40|||||||||2
1751489140000|2025-07-02 20:45:40|||||||||5
1751489170000|2025-07-02 20:46:10|||||||||2
1751489280000|2025-07-02 20:48:00|||||||||14
1751489290000|2025-07-02 20:48:10|||||||||25
1751489420000|2025-07-02 20:50:20|||||||||1
1751489590000|2025-07-02 20:53:10|||||||||14
1751489640000|2025-07-02 20:54:00|||||||||1
1751489650000|2025-07-02 20:54:10|||||||||1
1751489660000|2025-07-02 20:54:20|||||||||1
1751489770000|2025-07-02 20:56:10|||||||||1
1751489810000|2025-07-02 20:56:50|||||||||1
1751489840000|2025-07-02 20:57:20|||||||||1
1751489860000|2025-07-02 20:57:40|||||||||8
1751489930000|2025-07-02 20:58:50|||||||||1
1751489940000|2025-07-02 20:59:00|||||||||1
1751489950000|2025-07-02 20:59:10|||||||||5
1751489970000|2025-07-02 20:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1751489990000|2025-07-02 20:59:50|||||||||55
1751493610000|2025-07-02 22:00:10|||||||||4
1751493620000|2025-07-02 22:00:20|||||||||2
1751493630000|2025-07-02 22:00:30|||||||||6
1751493640000|2025-07-02 22:00:40|||||||||29
1751493670000|2025-07-02 22:01:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751493710000|2025-07-02 22:01:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1751493720000|2025-07-02 22:02:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1751493740000|2025-07-02 22:02:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1751493750000|2025-07-02 22:02:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|1
1751493850000|2025-07-02 22:04:10|||||||||1
1751493870000|2025-07-02 22:04:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1751494050000|2025-07-02 22:07:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|16
1751494060000|2025-07-02 22:07:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751494080000|2025-07-02 22:08:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1751494090000|2025-07-02 22:08:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751494120000|2025-07-02 22:08:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1751494260000|2025-07-02 22:11:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1751494320000|2025-07-02 22:12:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|22
1751494720000|2025-07-02 22:18:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|52
1751494750000|2025-07-02 22:19:10|||||||||6
1751494760000|2025-07-02 22:19:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|51
1751494770000|2025-07-02 22:19:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1751494780000|2025-07-02 22:19:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751494800000|2025-07-02 22:20:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751495680000|2025-07-02 22:34:40|||||||||6
1751495760000|2025-07-02 22:36:00|||||||||6
1751496360000|2025-07-02 22:46:00|||||||||1
1751497060000|2025-07-02 22:57:40|||||||||4
1751497350000|2025-07-02 23:02:30|||||||||10
1751497530000|2025-07-02 23:05:30|||||||||5
1751497900000|2025-07-02 23:11:40|||||||||2
1751498710000|2025-07-02 23:25:10|||||||||6
1751498820000|2025-07-02 23:27:00|||||||||4
1751499090000|2025-07-02 23:31:30|||||||||4
1751500260000|2025-07-02 23:51:00|||||||||2
1751500720000|2025-07-02 23:58:40|||||||||1
1751500870000|2025-07-03 00:01:10|||||||||1
1751500880000|2025-07-03 00:01:20|||||||||1
1751500900000|2025-07-03 00:01:40|||||||||1
1751500910000|2025-07-03 00:01:50|||||||||1
1751501000000|2025-07-03 00:03:20|||||||||1
1751501430000|2025-07-03 00:10:30|||||||||1
1751501850000|2025-07-03 00:17:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1751501870000|2025-07-03 00:17:50|||||||||6
1751501900000|2025-07-03 00:18:20|||||||||3
1751501950000|2025-07-03 00:19:10|||||||||2
1751502120000|2025-07-03 00:22:00|||||||||4
1751502360000|2025-07-03 00:26:00|||||||||1
1751502670000|2025-07-03 00:31:10|||||||||1
1751502730000|2025-07-03 00:32:10|||||||||2
1751502900000|2025-07-03 00:35:00|||||||||6
1751503270000|2025-07-03 00:41:10|||||||||2
1751503350000|2025-07-03 00:42:30|||||||||4
1751503650000|2025-07-03 00:47:30|||||||||3
1751503690000|2025-07-03 00:48:10|||||||||5
1751503760000|2025-07-03 00:49:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|72
1751503770000|2025-07-03 00:49:30|||||||||5
1751503890000|2025-07-03 00:51:30|||||||||1
1751503970000|2025-07-03 00:52:50|||||||||5
1751504000000|2025-07-03 00:53:20|||||||||5
1751504130000|2025-07-03 00:55:30|||||||||4
1751504150000|2025-07-03 00:55:50|||||||||5
1751504670000|2025-07-03 01:04:30|||||||||2
1751505090000|2025-07-03 01:11:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751505450000|2025-07-03 01:17:30|||||||||1
1751505880000|2025-07-03 01:24:40|||||||||1
1751505910000|2025-07-03 01:25:10|||||||||1
1751507070000|2025-07-03 01:44:30|||||||||3
1751507340000|2025-07-03 01:49:00|||||||||3
1751507390000|2025-07-03 01:49:50|||||||||1
1751508120000|2025-07-03 02:02:00|||||||||1
1751508610000|2025-07-03 02:10:10|||||||||1
1751508660000|2025-07-03 02:11:00|||||||||1
1751508770000|2025-07-03 02:12:50|||||||||1
1751508920000|2025-07-03 02:15:20|||||||||1
1751509160000|2025-07-03 02:19:20|||||||||1
1751509300000|2025-07-03 02:21:40|||||||||1
1751509360000|2025-07-03 02:22:40|||||||||1
1751509530000|2025-07-03 02:25:30|||||||||4
1751509750000|2025-07-03 02:29:10|||||||||1
1751509810000|2025-07-03 02:30:10|||||||||1
1751509970000|2025-07-03 02:32:50|||||||||2
1751510330000|2025-07-03 02:38:50|||||||||3
1751510800000|2025-07-03 02:46:40|||||||||2
1751510810000|2025-07-03 02:46:50|||||||||6
1751510820000|2025-07-03 02:47:00|||||||||1
1751511010000|2025-07-03 02:50:10|||||||||3
1751511080000|2025-07-03 02:51:20|||||||||1
1751511120000|2025-07-03 02:52:00|||||||||1
1751511130000|2025-07-03 02:52:10|||||||||4
1751512860000|2025-07-03 03:21:00|||||||||1
1751513050000|2025-07-03 03:24:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|87
1751513060000|2025-07-03 03:24:20|||||||||2
1751513240000|2025-07-03 03:27:20|||||||||2
1751513250000|2025-07-03 03:27:30|||||||||1
1751513920000|2025-07-03 03:38:40|||||||||10
1751514120000|2025-07-03 03:42:00|||||||||1
1751514590000|2025-07-03 03:49:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1751514630000|2025-07-03 03:50:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751514660000|2025-07-03 03:51:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751514680000|2025-07-03 03:51:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751514740000|2025-07-03 03:52:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751514780000|2025-07-03 03:53:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751514810000|2025-07-03 03:53:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751514910000|2025-07-03 03:55:10|||||||||1
1751515030000|2025-07-03 03:57:10|||||||||4
1751515380000|2025-07-03 04:03:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|0
1751515530000|2025-07-03 04:05:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1751515810000|2025-07-03 04:10:10|||||||||8
1751515870000|2025-07-03 04:11:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|12
1751515910000|2025-07-03 04:11:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751516330000|2025-07-03 04:18:50|||||||||1
1751516870000|2025-07-03 04:27:50|||||||||1
1751517170000|2025-07-03 04:32:50|||||||||4
1751517190000|2025-07-03 04:33:10|||||||||5
1751517730000|2025-07-03 04:42:10|||||||||10
1751518570000|2025-07-03 04:56:10|||||||||1
1751518600000|2025-07-03 04:56:40|||||||||7
1751519990000|2025-07-03 05:19:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|20
1751520150000|2025-07-03 05:22:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1751520160000|2025-07-03 05:22:40|||||||||2
1751520300000|2025-07-03 05:25:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1751520440000|2025-07-03 05:27:20|||||||||3
1751521260000|2025-07-03 05:41:00|||||||||1
1751521740000|2025-07-03 05:49:00|||||||||8
1751521960000|2025-07-03 05:52:40|||||||||1
1751522190000|2025-07-03 05:56:30|||||||||14
1751522240000|2025-07-03 05:57:20|||||||||2
1751522620000|2025-07-03 06:03:40|||||||||5
1751522720000|2025-07-03 06:05:20|||||||||2
1751523020000|2025-07-03 06:10:20|||||||||2
1751523190000|2025-07-03 06:13:10|||||||||2
1751523890000|2025-07-03 06:24:50|||||||||1
1751523980000|2025-07-03 06:26:20|||||||||2
1751524040000|2025-07-03 06:27:20|||||||||1
1751524310000|2025-07-03 06:31:50|||||||||1
1751524870000|2025-07-03 06:41:10|||||||||1
1751524960000|2025-07-03 06:42:40|||||||||1
1751525090000|2025-07-03 06:44:50|||||||||3
1751525100000|2025-07-03 06:45:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1751525140000|2025-07-03 06:45:40|||||||||4
1751525190000|2025-07-03 06:46:30|||||||||1
1751525200000|2025-07-03 06:46:40|||||||||9
1751525230000|2025-07-03 06:47:10|||||||||2
1751525250000|2025-07-03 06:47:30|||||||||1
1751525280000|2025-07-03 06:48:00|||||||||1
1751525300000|2025-07-03 06:48:20|||||||||2
1751525360000|2025-07-03 06:49:20|||||||||1
1751525450000|2025-07-03 06:50:50|||||||||2
1751525460000|2025-07-03 06:51:00|||||||||1
1751525510000|2025-07-03 06:51:50|||||||||2
1751525630000|2025-07-03 06:53:50|||||||||1
1751525640000|2025-07-03 06:54:00|||||||||1
1751525700000|2025-07-03 06:55:00|||||||||5
1751525740000|2025-07-03 06:55:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1751525830000|2025-07-03 06:57:10|||||||||1
1751525910000|2025-07-03 06:58:30|||||||||2
1751526020000|2025-07-03 07:00:20|||||||||1
1751526040000|2025-07-03 07:00:40|||||||||2
1751526130000|2025-07-03 07:02:10|||||||||2
1751526220000|2025-07-03 07:03:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751526240000|2025-07-03 07:04:00|||||||||1
1751526280000|2025-07-03 07:04:40|||||||||1
1751526300000|2025-07-03 07:05:00|||||||||1
1751526450000|2025-07-03 07:07:30|||||||||1
1751526500000|2025-07-03 07:08:20|||||||||1
1751526510000|2025-07-03 07:08:30|||||||||1
1751526520000|2025-07-03 07:08:40|||||||||1
1751526530000|2025-07-03 07:08:50|||||||||1
1751526540000|2025-07-03 07:09:00|||||||||1
1751526570000|2025-07-03 07:09:30|||||||||2
1751526590000|2025-07-03 07:09:50|||||||||1
1751526640000|2025-07-03 07:10:40|||||||||2
1751526650000|2025-07-03 07:10:50|||||||||1
1751526660000|2025-07-03 07:11:00|||||||||1
1751526690000|2025-07-03 07:11:30|||||||||1
1751526720000|2025-07-03 07:12:00|||||||||1
1751526750000|2025-07-03 07:12:30|||||||||1
1751526770000|2025-07-03 07:12:50|||||||||2
1751526810000|2025-07-03 07:13:30|||||||||1
1751526840000|2025-07-03 07:14:00|||||||||1
1751526860000|2025-07-03 07:14:20|||||||||2
1751526870000|2025-07-03 07:14:30|||||||||1
1751526890000|2025-07-03 07:14:50|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|2
1751526900000|2025-07-03 07:15:00|||||||||1
1751526930000|2025-07-03 07:15:30|||||||||1
1751526960000|2025-07-03 07:16:00|||||||||1
1751527020000|2025-07-03 07:17:00|||||||||1
1751527050000|2025-07-03 07:17:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751527060000|2025-07-03 07:17:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1751527120000|2025-07-03 07:18:40|||||||||1
1751527140000|2025-07-03 07:19:00|||||||||1
1751527200000|2025-07-03 07:20:00|||||||||1
1751527230000|2025-07-03 07:20:30|||||||||1
1751527260000|2025-07-03 07:21:00|||||||||2
1751527320000|2025-07-03 07:22:00|||||||||3
1751527350000|2025-07-03 07:22:30|||||||||1
1751527370000|2025-07-03 07:22:50|||||||||43
1751527380000|2025-07-03 07:23:00|||||||||2
1751527410000|2025-07-03 07:23:30|||||||||1
1751527430000|2025-07-03 07:23:50|||||||||1
1751527470000|2025-07-03 07:24:30|||||||||1
1751527490000|2025-07-03 07:24:50|||||||||1
1751527540000|2025-07-03 07:25:40|||||||||1
1751527550000|2025-07-03 07:25:50|||||||||1
1751527590000|2025-07-03 07:26:30|||||||||1
1751527620000|2025-07-03 07:27:00|||||||||1
1751527670000|2025-07-03 07:27:50|||||||||1
1751527720000|2025-07-03 07:28:40|||||||||1
1751527740000|2025-07-03 07:29:00|||||||||1
1751527770000|2025-07-03 07:29:30|||||||||18
1751527800000|2025-07-03 07:30:00|||||||||1
1751527820000|2025-07-03 07:30:20|||||||||1
1751527860000|2025-07-03 07:31:00|||||||||1
1751528060000|2025-07-03 07:34:20|||||||||1
1751528400000|2025-07-03 07:40:00|||||||||6
1751528680000|2025-07-03 07:44:40|||||||||6
1751528730000|2025-07-03 07:45:30|||||||||7
1751528740000|2025-07-03 07:45:40|||||||||11
1751528830000|2025-07-03 07:47:10|||||||||5
1751528870000|2025-07-03 07:47:50|||||||||14
1751528900000|2025-07-03 07:48:20|||||||||7
1751528950000|2025-07-03 07:49:10|||||||||1
1751529020000|2025-07-03 07:50:20|||||||||4
1751529300000|2025-07-03 07:55:00|||||||||1
1751529360000|2025-07-03 07:56:00|||||||||1
1751529420000|2025-07-03 07:57:00|||||||||1
1751529600000|2025-07-03 08:00:00|||||||||1
1751529650000|2025-07-03 08:00:50|||||||||4
1751529680000|2025-07-03 08:01:20|||||||||3
1751529710000|2025-07-03 08:01:50|||||||||3
1751529730000|2025-07-03 08:02:10|||||||||3
1751529820000|2025-07-03 08:03:40|||||||||50
1751529870000|2025-07-03 08:04:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1751530550000|2025-07-03 08:15:50|||||||||1
1751530740000|2025-07-03 08:19:00|||||||||2
1751531400000|2025-07-03 08:30:00|||||||||4
1751531420000|2025-07-03 08:30:20|||||||||1
1751531620000|2025-07-03 08:33:40|||||||||1
1751531920000|2025-07-03 08:38:40|||||||||1
1751532110000|2025-07-03 08:41:50|||||||||1
1751532320000|2025-07-03 08:45:20|||||||||2
1751532840000|2025-07-03 08:54:00|||||||||1
1751533490000|2025-07-03 09:04:50|||||||||10
1751533650000|2025-07-03 09:07:30|||||||||1
1751533770000|2025-07-03 09:09:30|||||||||1
1751533820000|2025-07-03 09:10:20|||||||||5
1751533890000|2025-07-03 09:11:30|||||||||38
1751534170000|2025-07-03 09:16:10|||||||||9
1751534200000|2025-07-03 09:16:40|||||||||2
1751534230000|2025-07-03 09:17:10|||||||||32
1751534240000|2025-07-03 09:17:20|||||||||34
1751534250000|2025-07-03 09:17:30|||||||||34
1751534260000|2025-07-03 09:17:40|||||||||1
1751534270000|2025-07-03 09:17:50|||||||||1
1751534280000|2025-07-03 09:18:00|||||||||1
1751534290000|2025-07-03 09:18:10|||||||||1
1751534500000|2025-07-03 09:21:40|||||||||11
1751534510000|2025-07-03 09:21:50|||||||||1
1751534520000|2025-07-03 09:22:00|||||||||1
1751534540000|2025-07-03 09:22:20|||||||||2
1751534870000|2025-07-03 09:27:50|||||||||17
1751534890000|2025-07-03 09:28:10|||||||||5
1751534970000|2025-07-03 09:29:30|||||||||229
1751535110000|2025-07-03 09:31:50|||||||||1
1751535130000|2025-07-03 09:32:10|||||||||4
1751535230000|2025-07-03 09:33:50|||||||||5
1751535270000|2025-07-03 09:34:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1751535290000|2025-07-03 09:34:50|||||||||1
1751535380000|2025-07-03 09:36:20|||||||||2
1751535550000|2025-07-03 09:39:10|||||||||1
1751535650000|2025-07-03 09:40:50|||||||||1
1751535700000|2025-07-03 09:41:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|27
1751535720000|2025-07-03 09:42:00|||||||||5
1751535730000|2025-07-03 09:42:10|||||||||1
1751536080000|2025-07-03 09:48:00|||||||||18
1751536340000|2025-07-03 09:52:20|||||||||2
1751536430000|2025-07-03 09:53:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1751536440000|2025-07-03 09:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536500000|2025-07-03 09:55:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1751536560000|2025-07-03 09:56:00|19.45|19.29|19.43|19.27|19.45|19.29|19.42|19.26|0
1751536570000|2025-07-03 09:56:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536590000|2025-07-03 09:56:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751536600000|2025-07-03 09:56:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536610000|2025-07-03 09:56:50|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|1
1751536620000|2025-07-03 09:57:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536630000|2025-07-03 09:57:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751536670000|2025-07-03 09:57:50|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1751536680000|2025-07-03 09:58:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751536690000|2025-07-03 09:58:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536710000|2025-07-03 09:58:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751536720000|2025-07-03 09:58:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1751536790000|2025-07-03 09:59:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751536810000|2025-07-03 10:00:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751536830000|2025-07-03 10:00:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1751536890000|2025-07-03 10:01:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1751537260000|2025-07-03 10:07:40|||||||||2
1751537370000|2025-07-03 10:09:30|||||||||1
1751537520000|2025-07-03 10:12:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1751537530000|2025-07-03 10:12:10|||||||||3
1751537540000|2025-07-03 10:12:20|||||||||2
1751537560000|2025-07-03 10:12:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1751537750000|2025-07-03 10:15:50|||||||||7
1751537780000|2025-07-03 10:16:20|||||||||2
1751537820000|2025-07-03 10:17:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1751538170000|2025-07-03 10:22:50|||||||||22
1751538180000|2025-07-03 10:23:00|||||||||6
1751538210000|2025-07-03 10:23:30|||||||||2
1751538240000|2025-07-03 10:24:00|||||||||9
1751538570000|2025-07-03 10:29:30|||||||||2
1751538620000|2025-07-03 10:30:20|||||||||1
1751538760000|2025-07-03 10:32:40|||||||||1
1751538860000|2025-07-03 10:34:20|||||||||2
1751538960000|2025-07-03 10:36:00|||||||||6
1751539040000|2025-07-03 10:37:20|||||||||15
1751539200000|2025-07-03 10:40:00|||||||||1
1751539230000|2025-07-03 10:40:30|||||||||64
1751539620000|2025-07-03 10:47:00|||||||||2
1751540360000|2025-07-03 10:59:20|||||||||1
1751540720000|2025-07-03 11:05:20|||||||||2
1751540990000|2025-07-03 11:09:50|||||||||1
1751541120000|2025-07-03 11:12:00|||||||||1
1751541500000|2025-07-03 11:18:20|||||||||1
1751541550000|2025-07-03 11:19:10|||||||||5
1751541630000|2025-07-03 11:20:30|||||||||12
1751541810000|2025-07-03 11:23:30|||||||||3
1751541840000|2025-07-03 11:24:00|||||||||6
1751541960000|2025-07-03 11:26:00|||||||||6
1751542200000|2025-07-03 11:30:00|||||||||2
1751542230000|2025-07-03 11:30:30|||||||||1
1751542340000|2025-07-03 11:32:20|||||||||15
1751542410000|2025-07-03 11:33:30|||||||||10
1751542440000|2025-07-03 11:34:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|26
1751542490000|2025-07-03 11:34:50|||||||||5
1751542630000|2025-07-03 11:37:10|||||||||15
1751542850000|2025-07-03 11:40:50|||||||||8
1751542870000|2025-07-03 11:41:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|12
1751542910000|2025-07-03 11:41:50|||||||||30
1751542920000|2025-07-03 11:42:00|||||||||1
1751543140000|2025-07-03 11:45:40|||||||||1
1751543260000|2025-07-03 11:47:40|||||||||10
1751543350000|2025-07-03 11:49:10|||||||||5
1751543380000|2025-07-03 11:49:40|||||||||1
1751543600000|2025-07-03 11:53:20|||||||||15
1751543610000|2025-07-03 11:53:30|||||||||7
1751543710000|2025-07-03 11:55:10|||||||||4
1751543860000|2025-07-03 11:57:40|||||||||1
1751543980000|2025-07-03 11:59:40|||||||||2
1751543990000|2025-07-03 11:59:50|||||||||1
1751544090000|2025-07-03 12:01:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|36
1751544100000|2025-07-03 12:01:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751544110000|2025-07-03 12:01:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1751544120000|2025-07-03 12:02:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1751544150000|2025-07-03 12:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751544160000|2025-07-03 12:02:40|||||||||1
1751544220000|2025-07-03 12:03:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1751544270000|2025-07-03 12:04:30|||||||||1
1751544350000|2025-07-03 12:05:50|||||||||1
1751544390000|2025-07-03 12:06:30|||||||||1
1751544490000|2025-07-03 12:08:10|||||||||1
1751544540000|2025-07-03 12:09:00|||||||||1
1751544610000|2025-07-03 12:10:10|||||||||15
1751544670000|2025-07-03 12:11:10|||||||||1
1751544690000|2025-07-03 12:11:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751544700000|2025-07-03 12:11:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|48
1751544720000|2025-07-03 12:12:00|||||||||43
1751544810000|2025-07-03 12:13:30|||||||||5
1751544870000|2025-07-03 12:14:30|||||||||1
1751544950000|2025-07-03 12:15:50|||||||||1
1751545000000|2025-07-03 12:16:40|||||||||6
1751545170000|2025-07-03 12:19:30|||||||||2
1751545230000|2025-07-03 12:20:30|||||||||1
1751545290000|2025-07-03 12:21:30|||||||||4
1751545310000|2025-07-03 12:21:50|||||||||1
1751545360000|2025-07-03 12:22:40|||||||||17
1751545370000|2025-07-03 12:22:50|||||||||1
1751545530000|2025-07-03 12:25:30|||||||||2
1751545610000|2025-07-03 12:26:50|||||||||20
1751545630000|2025-07-03 12:27:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1751545640000|2025-07-03 12:27:20|||||||||9
1751545750000|2025-07-03 12:29:10|||||||||25
1751545760000|2025-07-03 12:29:20|||||||||15
1751545770000|2025-07-03 12:29:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|6
1751545790000|2025-07-03 12:29:50|||||||||1
1751545800000|2025-07-03 12:30:00|19.41|19.25|19.35|19.19|19.41|19.25|19.33|19.17|357
1751545810000|2025-07-03 12:30:10|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|79
1751545820000|2025-07-03 12:30:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|68
1751545830000|2025-07-03 12:30:30|||||||||1
1751545840000|2025-07-03 12:30:40|||||||||2
1751545850000|2025-07-03 12:30:50|||||||||22
1751545860000|2025-07-03 12:31:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|111
1751545870000|2025-07-03 12:31:10|||||||||22
1751545880000|2025-07-03 12:31:20|||||||||5
1751545900000|2025-07-03 12:31:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|102
1751545910000|2025-07-03 12:31:50|||||||||3
1751545920000|2025-07-03 12:32:00|||||||||20
1751545940000|2025-07-03 12:32:20|||||||||1
1751545960000|2025-07-03 12:32:40|||||||||4
1751545970000|2025-07-03 12:32:50|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|5
1751545980000|2025-07-03 12:33:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|1
1751545990000|2025-07-03 12:33:10|||||||||7
1751546010000|2025-07-03 12:33:30|||||||||2
1751546020000|2025-07-03 12:33:40|||||||||70
1751546030000|2025-07-03 12:33:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1751546080000|2025-07-03 12:34:40|||||||||2
1751546090000|2025-07-03 12:34:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|25
1751546100000|2025-07-03 12:35:00|||||||||26
1751546120000|2025-07-03 12:35:20|||||||||1
1751546140000|2025-07-03 12:35:40|||||||||5
1751546150000|2025-07-03 12:35:50|||||||||3
1751546160000|2025-07-03 12:36:00|||||||||15
1751546210000|2025-07-03 12:36:50|||||||||1
1751546230000|2025-07-03 12:37:10|||||||||4
1751546250000|2025-07-03 12:37:30|||||||||2
1751546310000|2025-07-03 12:38:30|||||||||1
1751546320000|2025-07-03 12:38:40|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|62
1751546330000|2025-07-03 12:38:50|||||||||4
1751546340000|2025-07-03 12:39:00|||||||||43
1751546350000|2025-07-03 12:39:10|||||||||1
1751546400000|2025-07-03 12:40:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|14
1751546440000|2025-07-03 12:40:40|||||||||10
1751546460000|2025-07-03 12:41:00|||||||||3
1751546470000|2025-07-03 12:41:10|||||||||43
1751546490000|2025-07-03 12:41:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|30
1751546510000|2025-07-03 12:41:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1751546520000|2025-07-03 12:42:00|||||||||1
1751546530000|2025-07-03 12:42:10|||||||||1
1751546550000|2025-07-03 12:42:30|||||||||5
1751546560000|2025-07-03 12:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1751546570000|2025-07-03 12:42:50|||||||||3
1751546670000|2025-07-03 12:44:30|||||||||3
1751546720000|2025-07-03 12:45:20|||||||||1
1751546760000|2025-07-03 12:46:00|||||||||18
1751546830000|2025-07-03 12:47:10|||||||||3
1751546850000|2025-07-03 12:47:30|||||||||1
1751546880000|2025-07-03 12:48:00|||||||||3
1751546930000|2025-07-03 12:48:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|52
1751546940000|2025-07-03 12:49:00|||||||||2
1751546990000|2025-07-03 12:49:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1751547020000|2025-07-03 12:50:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|131
1751547030000|2025-07-03 12:50:30|||||||||1
1751547120000|2025-07-03 12:52:00|||||||||1
1751547190000|2025-07-03 12:53:10|||||||||1
1751547210000|2025-07-03 12:53:30|||||||||1
1751547350000|2025-07-03 12:55:50|||||||||2
1751547450000|2025-07-03 12:57:30|||||||||1
1751547620000|2025-07-03 13:00:20|||||||||5
1751547730000|2025-07-03 13:02:10|||||||||1
1751547750000|2025-07-03 13:02:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|44
1751547760000|2025-07-03 13:02:40|||||||||1
1751547800000|2025-07-03 13:03:20|||||||||16
1751547920000|2025-07-03 13:05:20|||||||||24
1751547940000|2025-07-03 13:05:40|||||||||13
1751547990000|2025-07-03 13:06:30|||||||||7
1751548000000|2025-07-03 13:06:40|||||||||8
1751548010000|2025-07-03 13:06:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|68
1751548020000|2025-07-03 13:07:00|||||||||11
1751548030000|2025-07-03 13:07:10|||||||||22
1751548040000|2025-07-03 13:07:20|||||||||3
1751548050000|2025-07-03 13:07:30|||||||||3
1751548090000|2025-07-03 13:08:10|||||||||9
1751548120000|2025-07-03 13:08:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|37
1751548130000|2025-07-03 13:08:50|||||||||4
1751548140000|2025-07-03 13:09:00|||||||||4
1751548160000|2025-07-03 13:09:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1751548190000|2025-07-03 13:09:50|||||||||4
1751548200000|2025-07-03 13:10:00|||||||||1
1751548220000|2025-07-03 13:10:20|||||||||4
1751548230000|2025-07-03 13:10:30|||||||||5
1751548240000|2025-07-03 13:10:40|||||||||1
1751548280000|2025-07-03 13:11:20|||||||||1
1751548300000|2025-07-03 13:11:40|||||||||1
1751548310000|2025-07-03 13:11:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1751548320000|2025-07-03 13:12:00|||||||||1
1751548330000|2025-07-03 13:12:10|||||||||1
1751548350000|2025-07-03 13:12:30|||||||||1
1751548360000|2025-07-03 13:12:40|||||||||1
1751548450000|2025-07-03 13:14:10|||||||||1
1751548480000|2025-07-03 13:14:40|||||||||1
1751548600000|2025-07-03 13:16:40|||||||||2
1751548610000|2025-07-03 13:16:50|||||||||1
1751548720000|2025-07-03 13:18:40|||||||||2
1751548840000|2025-07-03 13:20:40|||||||||5
1751548880000|2025-07-03 13:21:20|||||||||7
1751548890000|2025-07-03 13:21:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1751548910000|2025-07-03 13:21:50|||||||||1
1751548920000|2025-07-03 13:22:00|||||||||12
1751548930000|2025-07-03 13:22:10|||||||||12
1751548940000|2025-07-03 13:22:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|117
1751548960000|2025-07-03 13:22:40|||||||||7
1751548980000|2025-07-03 13:23:00|||||||||1
1751548990000|2025-07-03 13:23:10|||||||||23
1751549000000|2025-07-03 13:23:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1751549010000|2025-07-03 13:23:30|||||||||4
1751549020000|2025-07-03 13:23:40|||||||||3
1751549050000|2025-07-03 13:24:10|||||||||1
1751549070000|2025-07-03 13:24:30|||||||||10
1751549100000|2025-07-03 13:25:00|||||||||19
1751549160000|2025-07-03 13:26:00|||||||||2
1751549210000|2025-07-03 13:26:50|||||||||8
1751549240000|2025-07-03 13:27:20|||||||||1
1751549260000|2025-07-03 13:27:40|||||||||1
1751549290000|2025-07-03 13:28:10|||||||||11
1751549310000|2025-07-03 13:28:30|||||||||5
1751549320000|2025-07-03 13:28:40|||||||||28
1751549330000|2025-07-03 13:28:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|20
1751549340000|2025-07-03 13:29:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|26
1751549350000|2025-07-03 13:29:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|176
1751549360000|2025-07-03 13:29:20|||||||||57
1751549370000|2025-07-03 13:29:30|||||||||22
1751549380000|2025-07-03 13:29:40|||||||||15
1751549390000|2025-07-03 13:29:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|46
1751549400000|2025-07-03 13:30:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|4
1751549410000|2025-07-03 13:30:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|60
1751549420000|2025-07-03 13:30:20|||||||||17
1751549430000|2025-07-03 13:30:30|||||||||7
1751549440000|2025-07-03 13:30:40|||||||||20
1751549450000|2025-07-03 13:30:50|||||||||15
1751549460000|2025-07-03 13:31:00|||||||||8
1751549470000|2025-07-03 13:31:10|||||||||1
1751549480000|2025-07-03 13:31:20|||||||||16
1751549490000|2025-07-03 13:31:30|||||||||15
1751549500000|2025-07-03 13:31:40|||||||||7
1751549510000|2025-07-03 13:31:50|||||||||1
1751549520000|2025-07-03 13:32:00|||||||||1
1751549530000|2025-07-03 13:32:10|||||||||67
1751549540000|2025-07-03 13:32:20|||||||||24
1751549550000|2025-07-03 13:32:30|||||||||6
1751549560000|2025-07-03 13:32:40|||||||||3
1751549570000|2025-07-03 13:32:50|||||||||1
1751549580000|2025-07-03 13:33:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|23
1751549590000|2025-07-03 13:33:10|||||||||38
1751549600000|2025-07-03 13:33:20|||||||||10
1751549610000|2025-07-03 13:33:30|||||||||7
1751549620000|2025-07-03 13:33:40|||||||||18
1751549630000|2025-07-03 13:33:50|||||||||3
1751549640000|2025-07-03 13:34:00|||||||||11
1751549650000|2025-07-03 13:34:10|||||||||6
1751549660000|2025-07-03 13:34:20|||||||||3
1751549670000|2025-07-03 13:34:30|||||||||9
1751549680000|2025-07-03 13:34:40|||||||||1
1751549690000|2025-07-03 13:34:50|||||||||7
1751549700000|2025-07-03 13:35:00|||||||||24
1751549710000|2025-07-03 13:35:10|||||||||7
1751549720000|2025-07-03 13:35:20|||||||||9
1751549730000|2025-07-03 13:35:30|||||||||2
1751549740000|2025-07-03 13:35:40|||||||||13
1751549750000|2025-07-03 13:35:50|||||||||6
1751549760000|2025-07-03 13:36:00|||||||||19
1751549770000|2025-07-03 13:36:10|||||||||7
1751549780000|2025-07-03 13:36:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|61
1751549790000|2025-07-03 13:36:30|||||||||5
1751549800000|2025-07-03 13:36:40|||||||||1
1751549810000|2025-07-03 13:36:50|||||||||8
1751549820000|2025-07-03 13:37:00|||||||||1
1751549830000|2025-07-03 13:37:10|||||||||2
1751549850000|2025-07-03 13:37:30|||||||||3
1751549860000|2025-07-03 13:37:40|||||||||1
1751549870000|2025-07-03 13:37:50|||||||||37
1751549880000|2025-07-03 13:38:00|||||||||42
1751549890000|2025-07-03 13:38:10|||||||||1
1751549900000|2025-07-03 13:38:20|||||||||2
1751549910000|2025-07-03 13:38:30|||||||||7
1751549920000|2025-07-03 13:38:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1751549930000|2025-07-03 13:38:50|||||||||2
1751549940000|2025-07-03 13:39:00|||||||||8
1751549950000|2025-07-03 13:39:10|||||||||13
1751549960000|2025-07-03 13:39:20|||||||||158
1751549970000|2025-07-03 13:39:30|||||||||1
1751549980000|2025-07-03 13:39:40|||||||||1
1751549990000|2025-07-03 13:39:50|||||||||2
1751550000000|2025-07-03 13:40:00|||||||||4
1751550010000|2025-07-03 13:40:10|||||||||105
1751550020000|2025-07-03 13:40:20|||||||||27
1751550030000|2025-07-03 13:40:30|||||||||1
1751550040000|2025-07-03 13:40:40|||||||||10
1751550050000|2025-07-03 13:40:50|||||||||3
1751550060000|2025-07-03 13:41:00|||||||||2
1751550070000|2025-07-03 13:41:10|||||||||44
1751550080000|2025-07-03 13:41:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|75
1751550090000|2025-07-03 13:41:30|||||||||1
1751550100000|2025-07-03 13:41:40|||||||||11
1751550110000|2025-07-03 13:41:50|||||||||6
1751550130000|2025-07-03 13:42:10|||||||||2
1751550140000|2025-07-03 13:42:20|||||||||14
1751550150000|2025-07-03 13:42:30|||||||||13
1751550160000|2025-07-03 13:42:40|||||||||3
1751550170000|2025-07-03 13:42:50|||||||||2
1751550180000|2025-07-03 13:43:00|||||||||13
1751550190000|2025-07-03 13:43:10|||||||||3
1751550200000|2025-07-03 13:43:20|||||||||4
1751550210000|2025-07-03 13:43:30|||||||||1
1751550220000|2025-07-03 13:43:40|||||||||10
1751550230000|2025-07-03 13:43:50|||||||||7
1751550240000|2025-07-03 13:44:00|||||||||20
1751550250000|2025-07-03 13:44:10|||||||||4
1751550260000|2025-07-03 13:44:20|||||||||7
1751550270000|2025-07-03 13:44:30|||||||||11
1751550280000|2025-07-03 13:44:40|||||||||2
1751550290000|2025-07-03 13:44:50|||||||||2
1751550300000|2025-07-03 13:45:00|||||||||2
1751550320000|2025-07-03 13:45:20|||||||||13
1751550330000|2025-07-03 13:45:30|||||||||35
1751550340000|2025-07-03 13:45:40|||||||||6
1751550350000|2025-07-03 13:45:50|||||||||8
1751550360000|2025-07-03 13:46:00|||||||||2
1751550370000|2025-07-03 13:46:10|||||||||3
1751550380000|2025-07-03 13:46:20|||||||||2
1751550390000|2025-07-03 13:46:30|||||||||3
1751550400000|2025-07-03 13:46:40|||||||||30
1751550410000|2025-07-03 13:46:50|||||||||3
1751550430000|2025-07-03 13:47:10|||||||||3
1751550440000|2025-07-03 13:47:20|||||||||4
1751550450000|2025-07-03 13:47:30|||||||||2
1751550460000|2025-07-03 13:47:40|||||||||34
1751550470000|2025-07-03 13:47:50|||||||||3
1751550480000|2025-07-03 13:48:00|||||||||5
1751550490000|2025-07-03 13:48:10|||||||||1
1751550500000|2025-07-03 13:48:20|||||||||6
1751550510000|2025-07-03 13:48:30|||||||||2
1751550520000|2025-07-03 13:48:40|||||||||2
1751550530000|2025-07-03 13:48:50|||||||||2
1751550540000|2025-07-03 13:49:00|||||||||4
1751550550000|2025-07-03 13:49:10|||||||||3
1751550560000|2025-07-03 13:49:20|||||||||3
1751550570000|2025-07-03 13:49:30|||||||||1
1751550580000|2025-07-03 13:49:40|||||||||17
1751550590000|2025-07-03 13:49:50|||||||||3
1751550600000|2025-07-03 13:50:00|||||||||7
1751550610000|2025-07-03 13:50:10|||||||||4
1751550620000|2025-07-03 13:50:20|||||||||2
1751550630000|2025-07-03 13:50:30|||||||||1
1751550640000|2025-07-03 13:50:40|||||||||4
1751550650000|2025-07-03 13:50:50|||||||||6
1751550660000|2025-07-03 13:51:00|||||||||29
1751550670000|2025-07-03 13:51:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|15
1751550680000|2025-07-03 13:51:20|||||||||7
1751550690000|2025-07-03 13:51:30|||||||||4
1751550700000|2025-07-03 13:51:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|110
1751550710000|2025-07-03 13:51:50|||||||||9
1751550720000|2025-07-03 13:52:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|197
1751550740000|2025-07-03 13:52:20|||||||||42
1751550750000|2025-07-03 13:52:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1751550780000|2025-07-03 13:53:00|||||||||1
1751550790000|2025-07-03 13:53:10|||||||||6
1751550800000|2025-07-03 13:53:20|||||||||3
1751550810000|2025-07-03 13:53:30|||||||||1
1751550820000|2025-07-03 13:53:40|||||||||1
1751550830000|2025-07-03 13:53:50|||||||||1
1751550850000|2025-07-03 13:54:10|||||||||5
1751550860000|2025-07-03 13:54:20|||||||||3
1751550870000|2025-07-03 13:54:30|||||||||33
1751550880000|2025-07-03 13:54:40|||||||||1
1751550890000|2025-07-03 13:54:50|||||||||10
1751550900000|2025-07-03 13:55:00|||||||||3
1751550920000|2025-07-03 13:55:20|||||||||2
1751550940000|2025-07-03 13:55:40|||||||||2
1751550960000|2025-07-03 13:56:00|||||||||1
1751550970000|2025-07-03 13:56:10|||||||||2
1751550980000|2025-07-03 13:56:20|||||||||2
1751550990000|2025-07-03 13:56:30|||||||||3
1751551000000|2025-07-03 13:56:40|||||||||11
1751551010000|2025-07-03 13:56:50|||||||||20
1751551020000|2025-07-03 13:57:00|||||||||1
1751551030000|2025-07-03 13:57:10|||||||||2
1751551040000|2025-07-03 13:57:20|||||||||2
1751551050000|2025-07-03 13:57:30|||||||||4
1751551070000|2025-07-03 13:57:50|||||||||3
1751551080000|2025-07-03 13:58:00|||||||||19
1751551090000|2025-07-03 13:58:10|||||||||3
1751551100000|2025-07-03 13:58:20|||||||||3
1751551110000|2025-07-03 13:58:30|||||||||1
1751551120000|2025-07-03 13:58:40|||||||||3
1751551130000|2025-07-03 13:58:50|||||||||9
1751551140000|2025-07-03 13:59:00|||||||||4
1751551150000|2025-07-03 13:59:10|||||||||2
1751551160000|2025-07-03 13:59:20|||||||||9
1751551170000|2025-07-03 13:59:30|||||||||25
1751551180000|2025-07-03 13:59:40|||||||||7
1751551190000|2025-07-03 13:59:50|||||||||5
1751551200000|2025-07-03 14:00:00|||||||||115
1751551210000|2025-07-03 14:00:10|||||||||6
1751551230000|2025-07-03 14:00:30|||||||||34
1751551240000|2025-07-03 14:00:40|||||||||6
1751551250000|2025-07-03 14:00:50|||||||||4
1751551260000|2025-07-03 14:01:00|||||||||4
1751551270000|2025-07-03 14:01:10|||||||||2
1751551280000|2025-07-03 14:01:20|||||||||59
1751551290000|2025-07-03 14:01:30|||||||||4
1751551300000|2025-07-03 14:01:40|||||||||11
1751551310000|2025-07-03 14:01:50|||||||||2
1751551320000|2025-07-03 14:02:00|||||||||14
1751551330000|2025-07-03 14:02:10|||||||||5
1751551340000|2025-07-03 14:02:20|||||||||11
1751551350000|2025-07-03 14:02:30|||||||||4
1751551360000|2025-07-03 14:02:40|||||||||8
1751551370000|2025-07-03 14:02:50|||||||||8
1751551380000|2025-07-03 14:03:00|||||||||11
1751551390000|2025-07-03 14:03:10|||||||||5
1751551400000|2025-07-03 14:03:20|||||||||3
1751551410000|2025-07-03 14:03:30|||||||||9
1751551420000|2025-07-03 14:03:40|||||||||7
1751551430000|2025-07-03 14:03:50|||||||||8
1751551440000|2025-07-03 14:04:00|||||||||5
1751551450000|2025-07-03 14:04:10|||||||||3
1751551460000|2025-07-03 14:04:20|||||||||2
1751551470000|2025-07-03 14:04:30|||||||||6
1751551480000|2025-07-03 14:04:40|||||||||3
1751551490000|2025-07-03 14:04:50|||||||||5
1751551500000|2025-07-03 14:05:00|||||||||3
1751551510000|2025-07-03 14:05:10|||||||||3
1751551520000|2025-07-03 14:05:20|||||||||4
1751551530000|2025-07-03 14:05:30|||||||||5
1751551540000|2025-07-03 14:05:40|||||||||5
1751551550000|2025-07-03 14:05:50|||||||||2
1751551560000|2025-07-03 14:06:00|||||||||23
1751551570000|2025-07-03 14:06:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|25
1751551580000|2025-07-03 14:06:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1751551590000|2025-07-03 14:06:30|||||||||15
1751551600000|2025-07-03 14:06:40|||||||||2
1751551610000|2025-07-03 14:06:50|||||||||21
1751551620000|2025-07-03 14:07:00|||||||||1
1751551630000|2025-07-03 14:07:10|||||||||43
1751551640000|2025-07-03 14:07:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|8
1751551650000|2025-07-03 14:07:30|||||||||3
1751551660000|2025-07-03 14:07:40|||||||||22
1751551670000|2025-07-03 14:07:50|||||||||1
1751551680000|2025-07-03 14:08:00|||||||||6
1751551690000|2025-07-03 14:08:10|||||||||3
1751551700000|2025-07-03 14:08:20|||||||||1
1751551710000|2025-07-03 14:08:30|||||||||1
1751551720000|2025-07-03 14:08:40|||||||||3
1751551730000|2025-07-03 14:08:50|||||||||10
1751551740000|2025-07-03 14:09:00|||||||||5
1751551750000|2025-07-03 14:09:10|||||||||1
1751551760000|2025-07-03 14:09:20|||||||||1
1751551770000|2025-07-03 14:09:30|||||||||4
1751551780000|2025-07-03 14:09:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|83
1751551790000|2025-07-03 14:09:50|||||||||6
1751551800000|2025-07-03 14:10:00|||||||||1
1751551810000|2025-07-03 14:10:10|||||||||5
1751551830000|2025-07-03 14:10:30|||||||||2
1751551840000|2025-07-03 14:10:40|||||||||5
1751551850000|2025-07-03 14:10:50|||||||||2
1751551870000|2025-07-03 14:11:10|||||||||2
1751551880000|2025-07-03 14:11:20|||||||||13
1751551900000|2025-07-03 14:11:40|||||||||3
1751551910000|2025-07-03 14:11:50|||||||||11
1751551920000|2025-07-03 14:12:00|||||||||3
1751551930000|2025-07-03 14:12:10|||||||||16
1751551940000|2025-07-03 14:12:20|||||||||11
1751551950000|2025-07-03 14:12:30|||||||||1
1751551960000|2025-07-03 14:12:40|||||||||2
1751551970000|2025-07-03 14:12:50|||||||||2
1751551980000|2025-07-03 14:13:00|||||||||3
1751551990000|2025-07-03 14:13:10|||||||||4
1751552000000|2025-07-03 14:13:20|||||||||1
1751552010000|2025-07-03 14:13:30|||||||||11
1751552020000|2025-07-03 14:13:40|||||||||16
1751552030000|2025-07-03 14:13:50|||||||||7
1751552040000|2025-07-03 14:14:00|||||||||9
1751552050000|2025-07-03 14:14:10|||||||||5
1751552060000|2025-07-03 14:14:20|||||||||5
1751552070000|2025-07-03 14:14:30|||||||||25
1751552080000|2025-07-03 14:14:40|||||||||3
1751552090000|2025-07-03 14:14:50|||||||||3
1751552100000|2025-07-03 14:15:00|||||||||6
1751552110000|2025-07-03 14:15:10|||||||||14
1751552120000|2025-07-03 14:15:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1751552130000|2025-07-03 14:15:30|||||||||3
1751552140000|2025-07-03 14:15:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|64
1751552150000|2025-07-03 14:15:50|||||||||22
1751552160000|2025-07-03 14:16:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1751552170000|2025-07-03 14:16:10|||||||||14
1751552180000|2025-07-03 14:16:20|||||||||11
1751552200000|2025-07-03 14:16:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1751552210000|2025-07-03 14:16:50|||||||||1
1751552230000|2025-07-03 14:17:10|||||||||20
1751552240000|2025-07-03 14:17:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|109
1751552250000|2025-07-03 14:17:30|||||||||19
1751552260000|2025-07-03 14:17:40|||||||||1
1751552270000|2025-07-03 14:17:50|||||||||35
1751552280000|2025-07-03 14:18:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|86
1751552290000|2025-07-03 14:18:10|||||||||33
1751552300000|2025-07-03 14:18:20|||||||||1
1751552310000|2025-07-03 14:18:30|||||||||10
1751552320000|2025-07-03 14:18:40|||||||||14
1751552330000|2025-07-03 14:18:50|||||||||4
1751552340000|2025-07-03 14:19:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|58
1751552350000|2025-07-03 14:19:10|||||||||27
1751552360000|2025-07-03 14:19:20|||||||||26
1751552370000|2025-07-03 14:19:30|||||||||28
1751552380000|2025-07-03 14:19:40|||||||||2
1751552390000|2025-07-03 14:19:50|||||||||4
1751552410000|2025-07-03 14:20:10|||||||||13
1751552420000|2025-07-03 14:20:20|||||||||2
1751552430000|2025-07-03 14:20:30|||||||||1
1751552440000|2025-07-03 14:20:40|||||||||1
1751552450000|2025-07-03 14:20:50|||||||||4
1751552460000|2025-07-03 14:21:00|||||||||6
1751552470000|2025-07-03 14:21:10|||||||||2
1751552480000|2025-07-03 14:21:20|||||||||5
1751552490000|2025-07-03 14:21:30|||||||||2
1751552500000|2025-07-03 14:21:40|||||||||3
1751552510000|2025-07-03 14:21:50|||||||||1
1751552520000|2025-07-03 14:22:00|||||||||3
1751552530000|2025-07-03 14:22:10|||||||||1
1751552540000|2025-07-03 14:22:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|15
1751552550000|2025-07-03 14:22:30|||||||||1
1751552560000|2025-07-03 14:22:40|||||||||3
1751552570000|2025-07-03 14:22:50|||||||||3
1751552580000|2025-07-03 14:23:00|||||||||4
1751552590000|2025-07-03 14:23:10|||||||||15
1751552600000|2025-07-03 14:23:20|||||||||12
1751552610000|2025-07-03 14:23:30|||||||||19
1751552620000|2025-07-03 14:23:40|||||||||1
1751552630000|2025-07-03 14:23:50|||||||||4
1751552640000|2025-07-03 14:24:00|||||||||1
1751552650000|2025-07-03 14:24:10|||||||||3
1751552660000|2025-07-03 14:24:20|||||||||3
1751552670000|2025-07-03 14:24:30|||||||||10
1751552680000|2025-07-03 14:24:40|||||||||17
1751552690000|2025-07-03 14:24:50|||||||||3
1751552700000|2025-07-03 14:25:00|||||||||1
1751552710000|2025-07-03 14:25:10|||||||||3
1751552720000|2025-07-03 14:25:20|||||||||8
1751552730000|2025-07-03 14:25:30|||||||||2
1751552740000|2025-07-03 14:25:40|||||||||7
1751552760000|2025-07-03 14:26:00|||||||||13
1751552770000|2025-07-03 14:26:10|||||||||5
1751552780000|2025-07-03 14:26:20|||||||||1
1751552790000|2025-07-03 14:26:30|||||||||2
1751552800000|2025-07-03 14:26:40|||||||||8
1751552810000|2025-07-03 14:26:50|||||||||3
1751552830000|2025-07-03 14:27:10|||||||||6
1751552840000|2025-07-03 14:27:20|||||||||1
1751552850000|2025-07-03 14:27:30|||||||||2
1751552860000|2025-07-03 14:27:40|||||||||7
1751552870000|2025-07-03 14:27:50|||||||||8
1751552880000|2025-07-03 14:28:00|||||||||52
1751552890000|2025-07-03 14:28:10|||||||||1
1751552900000|2025-07-03 14:28:20|||||||||5
1751552910000|2025-07-03 14:28:30|||||||||9
1751552920000|2025-07-03 14:28:40|||||||||4
1751552930000|2025-07-03 14:28:50|||||||||3
1751552940000|2025-07-03 14:29:00|||||||||6
1751552950000|2025-07-03 14:29:10|||||||||3
1751552960000|2025-07-03 14:29:20|||||||||4
1751552970000|2025-07-03 14:29:30|||||||||4
1751552980000|2025-07-03 14:29:40|||||||||3
1751552990000|2025-07-03 14:29:50|||||||||10
1751553000000|2025-07-03 14:30:00|||||||||45
1751553010000|2025-07-03 14:30:10|||||||||10
1751553030000|2025-07-03 14:30:30|||||||||1
1751553040000|2025-07-03 14:30:40|||||||||2
1751553050000|2025-07-03 14:30:50|||||||||1
1751553060000|2025-07-03 14:31:00|||||||||1
1751553070000|2025-07-03 14:31:10|||||||||2
1751553080000|2025-07-03 14:31:20|||||||||34
1751553090000|2025-07-03 14:31:30|||||||||1
1751553100000|2025-07-03 14:31:40|||||||||4
1751553110000|2025-07-03 14:31:50|||||||||16
1751553120000|2025-07-03 14:32:00|||||||||6
1751553130000|2025-07-03 14:32:10|||||||||3
1751553140000|2025-07-03 14:32:20|||||||||8
1751553150000|2025-07-03 14:32:30|||||||||5
1751553160000|2025-07-03 14:32:40|||||||||54
1751553170000|2025-07-03 14:32:50|||||||||28
1751553180000|2025-07-03 14:33:00|||||||||9
1751553190000|2025-07-03 14:33:10|||||||||9
1751553200000|2025-07-03 14:33:20|||||||||6
1751553210000|2025-07-03 14:33:30|||||||||4
1751553220000|2025-07-03 14:33:40|||||||||3
1751553230000|2025-07-03 14:33:50|||||||||7
1751553240000|2025-07-03 14:34:00|||||||||5
1751553250000|2025-07-03 14:34:10|||||||||3
1751553260000|2025-07-03 14:34:20|||||||||15
1751553270000|2025-07-03 14:34:30|||||||||10
1751553280000|2025-07-03 14:34:40|||||||||1
1751553290000|2025-07-03 14:34:50|||||||||4
1751553300000|2025-07-03 14:35:00|||||||||12
1751553310000|2025-07-03 14:35:10|||||||||40
1751553320000|2025-07-03 14:35:20|||||||||2
1751553330000|2025-07-03 14:35:30|||||||||5
1751553340000|2025-07-03 14:35:40|||||||||2
1751553350000|2025-07-03 14:35:50|||||||||15
1751553360000|2025-07-03 14:36:00|||||||||2
1751553370000|2025-07-03 14:36:10|||||||||25
1751553380000|2025-07-03 14:36:20|||||||||15
1751553390000|2025-07-03 14:36:30|||||||||31
1751553400000|2025-07-03 14:36:40|||||||||6
1751553410000|2025-07-03 14:36:50|||||||||17
1751553420000|2025-07-03 14:37:00|||||||||4
1751553430000|2025-07-03 14:37:10|||||||||7
1751553440000|2025-07-03 14:37:20|||||||||1
1751553450000|2025-07-03 14:37:30|||||||||5
1751553460000|2025-07-03 14:37:40|||||||||1
1751553470000|2025-07-03 14:37:50|||||||||27
1751553480000|2025-07-03 14:38:00|||||||||1
1751553490000|2025-07-03 14:38:10|||||||||4
1751553500000|2025-07-03 14:38:20|||||||||5
1751553510000|2025-07-03 14:38:30|||||||||6
1751553520000|2025-07-03 14:38:40|||||||||6
1751553530000|2025-07-03 14:38:50|||||||||6
1751553540000|2025-07-03 14:39:00|||||||||3
1751553550000|2025-07-03 14:39:10|||||||||3
1751553560000|2025-07-03 14:39:20|||||||||3
1751553570000|2025-07-03 14:39:30|||||||||7
1751553580000|2025-07-03 14:39:40|||||||||3
1751553590000|2025-07-03 14:39:50|||||||||3
1751553600000|2025-07-03 14:40:00|||||||||6
1751553610000|2025-07-03 14:40:10|||||||||1
1751553620000|2025-07-03 14:40:20|||||||||5
1751553630000|2025-07-03 14:40:30|||||||||1
1751553640000|2025-07-03 14:40:40|||||||||5
1751553650000|2025-07-03 14:40:50|||||||||9
1751553660000|2025-07-03 14:41:00|||||||||1
1751553670000|2025-07-03 14:41:10|||||||||10
1751553680000|2025-07-03 14:41:20|||||||||5
1751553690000|2025-07-03 14:41:30|||||||||5
1751553710000|2025-07-03 14:41:50|||||||||9
1751553720000|2025-07-03 14:42:00|||||||||4
1751553730000|2025-07-03 14:42:10|||||||||5
1751553740000|2025-07-03 14:42:20|||||||||3
1751553750000|2025-07-03 14:42:30|||||||||6
1751553760000|2025-07-03 14:42:40|||||||||32
1751553770000|2025-07-03 14:42:50|||||||||36
1751553780000|2025-07-03 14:43:00|||||||||85
1751553790000|2025-07-03 14:43:10|||||||||1
1751553800000|2025-07-03 14:43:20|||||||||1
1751553810000|2025-07-03 14:43:30|||||||||5
1751553820000|2025-07-03 14:43:40|||||||||3
1751553830000|2025-07-03 14:43:50|||||||||1
1751553840000|2025-07-03 14:44:00|||||||||6
1751553850000|2025-07-03 14:44:10|||||||||3
1751553860000|2025-07-03 14:44:20|||||||||1
1751553870000|2025-07-03 14:44:30|||||||||25
1751553880000|2025-07-03 14:44:40|||||||||13
1751553890000|2025-07-03 14:44:50|||||||||6
1751553900000|2025-07-03 14:45:00|||||||||2
1751553910000|2025-07-03 14:45:10|||||||||2
1751553920000|2025-07-03 14:45:20|||||||||3
1751553930000|2025-07-03 14:45:30|||||||||1
1751553940000|2025-07-03 14:45:40|||||||||3
1751553950000|2025-07-03 14:45:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|3
1751553960000|2025-07-03 14:46:00|||||||||45
1751553970000|2025-07-03 14:46:10|||||||||3
1751553980000|2025-07-03 14:46:20|||||||||2
1751553990000|2025-07-03 14:46:30|||||||||3
1751554000000|2025-07-03 14:46:40|||||||||1
1751554010000|2025-07-03 14:46:50|||||||||6
1751554020000|2025-07-03 14:47:00|||||||||3
1751554030000|2025-07-03 14:47:10|||||||||1
1751554050000|2025-07-03 14:47:30|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|230
1751554060000|2025-07-03 14:47:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1751554070000|2025-07-03 14:47:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|13
1751554080000|2025-07-03 14:48:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|15
1751554090000|2025-07-03 14:48:10|||||||||2
1751554100000|2025-07-03 14:48:20|||||||||2
1751554110000|2025-07-03 14:48:30|||||||||2
1751554120000|2025-07-03 14:48:40|||||||||3
1751554130000|2025-07-03 14:48:50|||||||||6
1751554140000|2025-07-03 14:49:00|||||||||2
1751554150000|2025-07-03 14:49:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|23
1751554160000|2025-07-03 14:49:20|||||||||2
1751554180000|2025-07-03 14:49:40|||||||||4
1751554190000|2025-07-03 14:49:50|||||||||3
1751554200000|2025-07-03 14:50:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|63
1751554210000|2025-07-03 14:50:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|18
1751554220000|2025-07-03 14:50:20|||||||||12
1751554230000|2025-07-03 14:50:30|||||||||2
1751554240000|2025-07-03 14:50:40|||||||||4
1751554250000|2025-07-03 14:50:50|||||||||11
1751554270000|2025-07-03 14:51:10|||||||||1
1751554280000|2025-07-03 14:51:20|||||||||2
1751554290000|2025-07-03 14:51:30|||||||||1
1751554310000|2025-07-03 14:51:50|||||||||4
1751554320000|2025-07-03 14:52:00|||||||||1
1751554330000|2025-07-03 14:52:10|||||||||2
1751554340000|2025-07-03 14:52:20|||||||||1
1751554360000|2025-07-03 14:52:40|||||||||2
1751554370000|2025-07-03 14:52:50|||||||||2
1751554380000|2025-07-03 14:53:00|||||||||2
1751554400000|2025-07-03 14:53:20|||||||||2
1751554410000|2025-07-03 14:53:30|||||||||1
1751554420000|2025-07-03 14:53:40|||||||||18
1751554430000|2025-07-03 14:53:50|||||||||55
1751554450000|2025-07-03 14:54:10|||||||||3
1751554460000|2025-07-03 14:54:20|||||||||1
1751554470000|2025-07-03 14:54:30|||||||||2
1751554480000|2025-07-03 14:54:40|||||||||30
1751554490000|2025-07-03 14:54:50|||||||||8
1751554500000|2025-07-03 14:55:00|||||||||1
1751554510000|2025-07-03 14:55:10|||||||||7
1751554520000|2025-07-03 14:55:20|||||||||13
1751554530000|2025-07-03 14:55:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|205
1751554540000|2025-07-03 14:55:40|||||||||60
1751554550000|2025-07-03 14:55:50|||||||||2
1751554570000|2025-07-03 14:56:10|||||||||15
1751554580000|2025-07-03 14:56:20|||||||||1
1751554590000|2025-07-03 14:56:30|||||||||2
1751554600000|2025-07-03 14:56:40|||||||||2
1751554610000|2025-07-03 14:56:50|||||||||1
1751554620000|2025-07-03 14:57:00|||||||||7
1751554630000|2025-07-03 14:57:10|||||||||1
1751554640000|2025-07-03 14:57:20|||||||||1
1751554650000|2025-07-03 14:57:30|||||||||23
1751554660000|2025-07-03 14:57:40|||||||||27
1751554670000|2025-07-03 14:57:50|||||||||1
1751554680000|2025-07-03 14:58:00|||||||||2
1751554700000|2025-07-03 14:58:20|||||||||28
1751554710000|2025-07-03 14:58:30|||||||||1
1751554720000|2025-07-03 14:58:40|||||||||3
1751554730000|2025-07-03 14:58:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|219
1751554740000|2025-07-03 14:59:00|||||||||50
1751554750000|2025-07-03 14:59:10|||||||||2
1751554760000|2025-07-03 14:59:20|||||||||11
1751554770000|2025-07-03 14:59:30|||||||||1
1751554780000|2025-07-03 14:59:40|||||||||7
1751554790000|2025-07-03 14:59:50|||||||||17
1751554800000|2025-07-03 15:00:00|||||||||5
1751554810000|2025-07-03 15:00:10|||||||||4
1751554820000|2025-07-03 15:00:20|||||||||1
1751554830000|2025-07-03 15:00:30|||||||||1
1751554840000|2025-07-03 15:00:40|||||||||2
1751554850000|2025-07-03 15:00:50|||||||||2
1751554860000|2025-07-03 15:01:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1751554870000|2025-07-03 15:01:10|||||||||1
1751554880000|2025-07-03 15:01:20|||||||||3
1751554890000|2025-07-03 15:01:30|||||||||10
1751554900000|2025-07-03 15:01:40|||||||||1
1751554910000|2025-07-03 15:01:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1751554920000|2025-07-03 15:02:00|||||||||2
1751554930000|2025-07-03 15:02:10|||||||||12
1751554940000|2025-07-03 15:02:20|||||||||31
1751554950000|2025-07-03 15:02:30|||||||||6
1751554960000|2025-07-03 15:02:40|||||||||3
1751554970000|2025-07-03 15:02:50|||||||||1
1751554980000|2025-07-03 15:03:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1751554990000|2025-07-03 15:03:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|3
1751555000000|2025-07-03 15:03:20|||||||||10
1751555010000|2025-07-03 15:03:30|||||||||24
1751555020000|2025-07-03 15:03:40|||||||||1
1751555030000|2025-07-03 15:03:50|||||||||3
1751555040000|2025-07-03 15:04:00|||||||||10
1751555050000|2025-07-03 15:04:10|||||||||25
1751555060000|2025-07-03 15:04:20|||||||||33
1751555070000|2025-07-03 15:04:30|||||||||2
1751555080000|2025-07-03 15:04:40|||||||||2
1751555090000|2025-07-03 15:04:50|||||||||1
1751555100000|2025-07-03 15:05:00|||||||||3
1751555110000|2025-07-03 15:05:10|||||||||20
1751555120000|2025-07-03 15:05:20|||||||||26
1751555130000|2025-07-03 15:05:30|||||||||26
1751555140000|2025-07-03 15:05:40|||||||||3
1751555150000|2025-07-03 15:05:50|||||||||4
1751555160000|2025-07-03 15:06:00|||||||||5
1751555170000|2025-07-03 15:06:10|||||||||35
1751555180000|2025-07-03 15:06:20|||||||||2
1751555190000|2025-07-03 15:06:30|||||||||3
1751555200000|2025-07-03 15:06:40|||||||||26
1751555210000|2025-07-03 15:06:50|||||||||11
1751555220000|2025-07-03 15:07:00|||||||||18
1751555230000|2025-07-03 15:07:10|||||||||1
1751555240000|2025-07-03 15:07:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|26
1751555250000|2025-07-03 15:07:30|||||||||4
1751555260000|2025-07-03 15:07:40|||||||||2
1751555270000|2025-07-03 15:07:50|||||||||8
1751555280000|2025-07-03 15:08:00|||||||||1
1751555290000|2025-07-03 15:08:10|||||||||2
1751555300000|2025-07-03 15:08:20|||||||||1
1751555320000|2025-07-03 15:08:40|19.29|19.13|19.29|19.13|19.31|19.15|19.28|19.12|1
1751555330000|2025-07-03 15:08:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|16
1751555340000|2025-07-03 15:09:00|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|17
1751555350000|2025-07-03 15:09:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1751555360000|2025-07-03 15:09:20|||||||||3
1751555370000|2025-07-03 15:09:30|||||||||9
1751555380000|2025-07-03 15:09:40|||||||||11
1751555390000|2025-07-03 15:09:50|||||||||2
1751555400000|2025-07-03 15:10:00|||||||||19
1751555410000|2025-07-03 15:10:10|||||||||2
1751555420000|2025-07-03 15:10:20|||||||||2
1751555430000|2025-07-03 15:10:30|||||||||30
1751555440000|2025-07-03 15:10:40|||||||||3
1751555450000|2025-07-03 15:10:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1751555460000|2025-07-03 15:11:00|||||||||5
1751555470000|2025-07-03 15:11:10|||||||||6
1751555480000|2025-07-03 15:11:20|||||||||7
1751555490000|2025-07-03 15:11:30|||||||||1
1751555500000|2025-07-03 15:11:40|||||||||1
1751555510000|2025-07-03 15:11:50|||||||||1
1751555520000|2025-07-03 15:12:00|||||||||5
1751555530000|2025-07-03 15:12:10|||||||||48
1751555540000|2025-07-03 15:12:20|||||||||5
1751555550000|2025-07-03 15:12:30|||||||||2
1751555560000|2025-07-03 15:12:40|||||||||3
1751555570000|2025-07-03 15:12:50|||||||||20
1751555580000|2025-07-03 15:13:00|||||||||2
1751555590000|2025-07-03 15:13:10|||||||||27
1751555600000|2025-07-03 15:13:20|||||||||61
1751555610000|2025-07-03 15:13:30|||||||||1
1751555620000|2025-07-03 15:13:40|||||||||2
1751555630000|2025-07-03 15:13:50|||||||||1
1751555640000|2025-07-03 15:14:00|||||||||3
1751555650000|2025-07-03 15:14:10|||||||||2
1751555660000|2025-07-03 15:14:20|||||||||2
1751555670000|2025-07-03 15:14:30|||||||||4
1751555690000|2025-07-03 15:14:50|||||||||1
1751555700000|2025-07-03 15:15:00|||||||||22
1751555710000|2025-07-03 15:15:10|||||||||10
1751555720000|2025-07-03 15:15:20|||||||||2
1751555730000|2025-07-03 15:15:30|||||||||13
1751555740000|2025-07-03 15:15:40|||||||||1
1751555750000|2025-07-03 15:15:50|||||||||1
1751555760000|2025-07-03 15:16:00|||||||||1
1751555770000|2025-07-03 15:16:10|||||||||1
1751555780000|2025-07-03 15:16:20|||||||||2
1751555790000|2025-07-03 15:16:30|||||||||5
1751555800000|2025-07-03 15:16:40|||||||||3
1751555810000|2025-07-03 15:16:50|||||||||1
1751555820000|2025-07-03 15:17:00|||||||||8
1751555830000|2025-07-03 15:17:10|||||||||1
1751555840000|2025-07-03 15:17:20|||||||||1
1751555850000|2025-07-03 15:17:30|||||||||14
1751555860000|2025-07-03 15:17:40|||||||||16
1751555870000|2025-07-03 15:17:50|||||||||2
1751555880000|2025-07-03 15:18:00|||||||||7
1751555890000|2025-07-03 15:18:10|||||||||1
1751555910000|2025-07-03 15:18:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|34
1751555920000|2025-07-03 15:18:40|||||||||37
1751555930000|2025-07-03 15:18:50|||||||||15
1751555940000|2025-07-03 15:19:00|||||||||5
1751555950000|2025-07-03 15:19:10|||||||||51
1751555970000|2025-07-03 15:19:30|||||||||7
1751555980000|2025-07-03 15:19:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1751555990000|2025-07-03 15:19:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1751556000000|2025-07-03 15:20:00|||||||||1
1751556010000|2025-07-03 15:20:10|||||||||1
1751556020000|2025-07-03 15:20:20|||||||||3
1751556040000|2025-07-03 15:20:40|||||||||8
1751556050000|2025-07-03 15:20:50|||||||||1
1751556060000|2025-07-03 15:21:00|||||||||16
1751556070000|2025-07-03 15:21:10|||||||||1
1751556080000|2025-07-03 15:21:20|||||||||2
1751556090000|2025-07-03 15:21:30|||||||||9
1751556100000|2025-07-03 15:21:40|||||||||12
1751556110000|2025-07-03 15:21:50|||||||||9
1751556120000|2025-07-03 15:22:00|||||||||2
1751556130000|2025-07-03 15:22:10|||||||||8
1751556140000|2025-07-03 15:22:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|46
1751556150000|2025-07-03 15:22:30|||||||||55
1751556160000|2025-07-03 15:22:40|||||||||42
1751556170000|2025-07-03 15:22:50|||||||||2
1751556180000|2025-07-03 15:23:00|||||||||36
1751556190000|2025-07-03 15:23:10|||||||||1
1751556200000|2025-07-03 15:23:20|||||||||36
1751556210000|2025-07-03 15:23:30|||||||||10
1751556220000|2025-07-03 15:23:40|||||||||1
1751556230000|2025-07-03 15:23:50|||||||||21
1751556240000|2025-07-03 15:24:00|||||||||4
1751556250000|2025-07-03 15:24:10|||||||||11
1751556260000|2025-07-03 15:24:20|||||||||23
1751556270000|2025-07-03 15:24:30|||||||||2
1751556280000|2025-07-03 15:24:40|||||||||7
1751556290000|2025-07-03 15:24:50|||||||||4
1751556300000|2025-07-03 15:25:00|||||||||2
1751556310000|2025-07-03 15:25:10|||||||||5
1751556320000|2025-07-03 15:25:20|||||||||72
1751556330000|2025-07-03 15:25:30|||||||||20
1751556350000|2025-07-03 15:25:50|||||||||10
1751556360000|2025-07-03 15:26:00|||||||||1
1751556370000|2025-07-03 15:26:10|||||||||4
1751556380000|2025-07-03 15:26:20|||||||||4
1751556390000|2025-07-03 15:26:30|||||||||1
1751556400000|2025-07-03 15:26:40|||||||||3
1751556410000|2025-07-03 15:26:50|||||||||2
1751556420000|2025-07-03 15:27:00|||||||||2
1751556430000|2025-07-03 15:27:10|||||||||8
1751556440000|2025-07-03 15:27:20|||||||||12
1751556450000|2025-07-03 15:27:30|||||||||3
1751556460000|2025-07-03 15:27:40|||||||||5
1751556470000|2025-07-03 15:27:50|||||||||3
1751556480000|2025-07-03 15:28:00|||||||||3
1751556490000|2025-07-03 15:28:10|||||||||9
1751556500000|2025-07-03 15:28:20|||||||||14
1751556510000|2025-07-03 15:28:30|||||||||5
1751556520000|2025-07-03 15:28:40|||||||||3
1751556530000|2025-07-03 15:28:50|||||||||4
1751556540000|2025-07-03 15:29:00|||||||||50
1751556550000|2025-07-03 15:29:10|||||||||16
1751556560000|2025-07-03 15:29:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|45
1751556570000|2025-07-03 15:29:30|||||||||5
1751556580000|2025-07-03 15:29:40|||||||||6
1751556590000|2025-07-03 15:29:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|155
1751556600000|2025-07-03 15:30:00|||||||||7
1751556610000|2025-07-03 15:30:10|||||||||13
1751556620000|2025-07-03 15:30:20|||||||||50
1751556630000|2025-07-03 15:30:30|||||||||66
1751556640000|2025-07-03 15:30:40|||||||||1
1751556650000|2025-07-03 15:30:50|||||||||58
1751556660000|2025-07-03 15:31:00|||||||||5
1751556680000|2025-07-03 15:31:20|||||||||20
1751556690000|2025-07-03 15:31:30|||||||||5
1751556700000|2025-07-03 15:31:40|||||||||36
1751556710000|2025-07-03 15:31:50|||||||||1
1751556720000|2025-07-03 15:32:00|||||||||1
1751556730000|2025-07-03 15:32:10|||||||||2
1751556740000|2025-07-03 15:32:20|||||||||2
1751556750000|2025-07-03 15:32:30|||||||||1
1751556760000|2025-07-03 15:32:40|||||||||1
1751556770000|2025-07-03 15:32:50|||||||||1
1751556780000|2025-07-03 15:33:00|||||||||2
1751556790000|2025-07-03 15:33:10|||||||||24
1751556800000|2025-07-03 15:33:20|||||||||1
1751556810000|2025-07-03 15:33:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1751556820000|2025-07-03 15:33:40|||||||||21
1751556830000|2025-07-03 15:33:50|||||||||4
1751556840000|2025-07-03 15:34:00|||||||||1
1751556850000|2025-07-03 15:34:10|||||||||8
1751556860000|2025-07-03 15:34:20|||||||||9
1751556870000|2025-07-03 15:34:30|||||||||3
1751556880000|2025-07-03 15:34:40|||||||||4
1751556890000|2025-07-03 15:34:50|||||||||1
1751556900000|2025-07-03 15:35:00|||||||||9
1751556910000|2025-07-03 15:35:10|||||||||8
1751556920000|2025-07-03 15:35:20|||||||||1
1751556930000|2025-07-03 15:35:30|||||||||2
1751556940000|2025-07-03 15:35:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|40
1751556950000|2025-07-03 15:35:50|||||||||1
1751556960000|2025-07-03 15:36:00|||||||||22
1751556970000|2025-07-03 15:36:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1751556980000|2025-07-03 15:36:20|||||||||34
1751556990000|2025-07-03 15:36:30|||||||||2
1751557000000|2025-07-03 15:36:40|||||||||2
1751557010000|2025-07-03 15:36:50|||||||||19
1751557020000|2025-07-03 15:37:00|||||||||15
1751557030000|2025-07-03 15:37:10|||||||||1
1751557040000|2025-07-03 15:37:20|||||||||1
1751557050000|2025-07-03 15:37:30|||||||||3
1751557060000|2025-07-03 15:37:40|||||||||2
1751557070000|2025-07-03 15:37:50|||||||||1
1751557080000|2025-07-03 15:38:00|||||||||1
1751557090000|2025-07-03 15:38:10|||||||||1
1751557100000|2025-07-03 15:38:20|||||||||1
1751557110000|2025-07-03 15:38:30|||||||||32
1751557120000|2025-07-03 15:38:40|||||||||5
1751557130000|2025-07-03 15:38:50|||||||||2
1751557140000|2025-07-03 15:39:00|||||||||1
1751557150000|2025-07-03 15:39:10|||||||||1
1751557170000|2025-07-03 15:39:30|||||||||5
1751557180000|2025-07-03 15:39:40|||||||||2
1751557190000|2025-07-03 15:39:50|||||||||1
1751557200000|2025-07-03 15:40:00|||||||||3
1751557210000|2025-07-03 15:40:10|||||||||14
1751557220000|2025-07-03 15:40:20|||||||||30
1751557230000|2025-07-03 15:40:30|||||||||10
1751557240000|2025-07-03 15:40:40|||||||||11
1751557250000|2025-07-03 15:40:50|||||||||12
1751557260000|2025-07-03 15:41:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|76
1751557270000|2025-07-03 15:41:10|||||||||15
1751557280000|2025-07-03 15:41:20|||||||||7
1751557290000|2025-07-03 15:41:30|||||||||12
1751557300000|2025-07-03 15:41:40|||||||||12
1751557310000|2025-07-03 15:41:50|||||||||2
1751557320000|2025-07-03 15:42:00|||||||||2
1751557340000|2025-07-03 15:42:20|||||||||11
1751557350000|2025-07-03 15:42:30|||||||||1
1751557360000|2025-07-03 15:42:40|||||||||5
1751557370000|2025-07-03 15:42:50|||||||||1
1751557380000|2025-07-03 15:43:00|||||||||1
1751557390000|2025-07-03 15:43:10|||||||||10
1751557400000|2025-07-03 15:43:20|||||||||65
1751557420000|2025-07-03 15:43:40|||||||||2
1751557430000|2025-07-03 15:43:50|||||||||1
1751557440000|2025-07-03 15:44:00|||||||||52
1751557450000|2025-07-03 15:44:10|||||||||1
1751557460000|2025-07-03 15:44:20|||||||||2
1751557480000|2025-07-03 15:44:40|||||||||17
1751557490000|2025-07-03 15:44:50|||||||||2
1751557500000|2025-07-03 15:45:00|||||||||3
1751557510000|2025-07-03 15:45:10|||||||||18
1751557520000|2025-07-03 15:45:20|||||||||7
1751557530000|2025-07-03 15:45:30|||||||||13
1751557540000|2025-07-03 15:45:40|||||||||6
1751557550000|2025-07-03 15:45:50|||||||||21
1751557560000|2025-07-03 15:46:00|||||||||1
1751557570000|2025-07-03 15:46:10|||||||||10
1751557590000|2025-07-03 15:46:30|||||||||3
1751557600000|2025-07-03 15:46:40|||||||||2
1751557610000|2025-07-03 15:46:50|||||||||3
1751557620000|2025-07-03 15:47:00|||||||||3
1751557630000|2025-07-03 15:47:10|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|8
1751557640000|2025-07-03 15:47:20|||||||||16
1751557650000|2025-07-03 15:47:30|||||||||6
1751557660000|2025-07-03 15:47:40|||||||||3
1751557670000|2025-07-03 15:47:50|||||||||13
1751557680000|2025-07-03 15:48:00|||||||||624
1751557690000|2025-07-03 15:48:10|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|105
1751557700000|2025-07-03 15:48:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|73
1751557710000|2025-07-03 15:48:30|||||||||35
1751557720000|2025-07-03 15:48:40|||||||||2
1751557730000|2025-07-03 15:48:50|||||||||2
1751557740000|2025-07-03 15:49:00|||||||||1
1751557750000|2025-07-03 15:49:10|||||||||2
1751557760000|2025-07-03 15:49:20|||||||||2
1751557770000|2025-07-03 15:49:30|||||||||1
1751557780000|2025-07-03 15:49:40|||||||||4
1751557790000|2025-07-03 15:49:50|||||||||1
1751557800000|2025-07-03 15:50:00|||||||||2
1751557810000|2025-07-03 15:50:10|||||||||1
1751557820000|2025-07-03 15:50:20|||||||||3
1751557830000|2025-07-03 15:50:30|||||||||33
1751557840000|2025-07-03 15:50:40|||||||||6
1751557850000|2025-07-03 15:50:50|||||||||8
1751557860000|2025-07-03 15:51:00|||||||||15
1751557870000|2025-07-03 15:51:10|||||||||25
1751557880000|2025-07-03 15:51:20|||||||||5
1751557890000|2025-07-03 15:51:30|||||||||11
1751557910000|2025-07-03 15:51:50|||||||||3
1751557920000|2025-07-03 15:52:00|||||||||1
1751557930000|2025-07-03 15:52:10|||||||||2
1751557940000|2025-07-03 15:52:20|||||||||2
1751557950000|2025-07-03 15:52:30|||||||||1
1751557960000|2025-07-03 15:52:40|||||||||28
1751557970000|2025-07-03 15:52:50|||||||||1
1751557980000|2025-07-03 15:53:00|||||||||9
1751557990000|2025-07-03 15:53:10|||||||||1
1751558000000|2025-07-03 15:53:20|||||||||8
1751558010000|2025-07-03 15:53:30|||||||||2
1751558030000|2025-07-03 15:53:50|||||||||2
1751558040000|2025-07-03 15:54:00|||||||||23
1751558050000|2025-07-03 15:54:10|||||||||2
1751558060000|2025-07-03 15:54:20|||||||||9
1751558080000|2025-07-03 15:54:40|||||||||3
1751558090000|2025-07-03 15:54:50|||||||||1
1751558100000|2025-07-03 15:55:00|||||||||6
1751558110000|2025-07-03 15:55:10|||||||||1
1751558120000|2025-07-03 15:55:20|||||||||54
1751558130000|2025-07-03 15:55:30|||||||||1
1751558140000|2025-07-03 15:55:40|||||||||2
1751558150000|2025-07-03 15:55:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1751558160000|2025-07-03 15:56:00|||||||||3
1751558170000|2025-07-03 15:56:10|||||||||1
1751558180000|2025-07-03 15:56:20|||||||||18
1751558190000|2025-07-03 15:56:30|||||||||1
1751558200000|2025-07-03 15:56:40|||||||||57
1751558210000|2025-07-03 15:56:50|||||||||2
1751558220000|2025-07-03 15:57:00|||||||||3
1751558230000|2025-07-03 15:57:10|||||||||1
1751558240000|2025-07-03 15:57:20|||||||||4
1751558260000|2025-07-03 15:57:40|||||||||3
1751558270000|2025-07-03 15:57:50|||||||||3
1751558280000|2025-07-03 15:58:00|||||||||45
1751558290000|2025-07-03 15:58:10|||||||||10
1751558300000|2025-07-03 15:58:20|||||||||6
1751558310000|2025-07-03 15:58:30|||||||||73
1751558320000|2025-07-03 15:58:40|||||||||1
1751558330000|2025-07-03 15:58:50|||||||||2
1751558340000|2025-07-03 15:59:00|||||||||3
1751558350000|2025-07-03 15:59:10|||||||||2
1751558360000|2025-07-03 15:59:20|||||||||1
1751558370000|2025-07-03 15:59:30|||||||||2
1751558380000|2025-07-03 15:59:40|||||||||1
1751558390000|2025-07-03 15:59:50|||||||||3
1751558400000|2025-07-03 16:00:00|||||||||44
1751558410000|2025-07-03 16:00:10|||||||||7
1751558420000|2025-07-03 16:00:20|||||||||14
1751558430000|2025-07-03 16:00:30|||||||||6
1751558440000|2025-07-03 16:00:40|||||||||1
1751558450000|2025-07-03 16:00:50|||||||||1
1751558460000|2025-07-03 16:01:00|||||||||3
1751558470000|2025-07-03 16:01:10|||||||||1
1751558480000|2025-07-03 16:01:20|||||||||4
1751558490000|2025-07-03 16:01:30|||||||||1
1751558500000|2025-07-03 16:01:40|||||||||4
1751558510000|2025-07-03 16:01:50|||||||||4
1751558520000|2025-07-03 16:02:00|||||||||5
1751558530000|2025-07-03 16:02:10|||||||||1
1751558540000|2025-07-03 16:02:20|||||||||69
1751558550000|2025-07-03 16:02:30|||||||||1
1751558560000|2025-07-03 16:02:40|||||||||8
1751558570000|2025-07-03 16:02:50|||||||||4
1751558580000|2025-07-03 16:03:00|||||||||4
1751558590000|2025-07-03 16:03:10|||||||||3
1751558600000|2025-07-03 16:03:20|||||||||1
1751558610000|2025-07-03 16:03:30|||||||||6
1751558620000|2025-07-03 16:03:40|||||||||10
1751558630000|2025-07-03 16:03:50|||||||||4
1751558640000|2025-07-03 16:04:00|||||||||5
1751558650000|2025-07-03 16:04:10|||||||||3
1751558660000|2025-07-03 16:04:20|||||||||14
1751558670000|2025-07-03 16:04:30|||||||||2
1751558680000|2025-07-03 16:04:40|||||||||2
1751558690000|2025-07-03 16:04:50|||||||||3
1751558700000|2025-07-03 16:05:00|||||||||13
1751558710000|2025-07-03 16:05:10|||||||||3
1751558720000|2025-07-03 16:05:20|||||||||2
1751558730000|2025-07-03 16:05:30|||||||||5
1751558740000|2025-07-03 16:05:40|||||||||8
1751558750000|2025-07-03 16:05:50|||||||||4
1751558760000|2025-07-03 16:06:00|||||||||3
1751558770000|2025-07-03 16:06:10|||||||||2
1751558780000|2025-07-03 16:06:20|||||||||3
1751558790000|2025-07-03 16:06:30|||||||||1
1751558800000|2025-07-03 16:06:40|||||||||8
1751558810000|2025-07-03 16:06:50|||||||||8
1751558820000|2025-07-03 16:07:00|||||||||2
1751558830000|2025-07-03 16:07:10|||||||||1
1751558840000|2025-07-03 16:07:20|||||||||4
1751558850000|2025-07-03 16:07:30|||||||||1
1751558860000|2025-07-03 16:07:40|||||||||6
1751558870000|2025-07-03 16:07:50|||||||||4
1751558880000|2025-07-03 16:08:00|||||||||34
1751558890000|2025-07-03 16:08:10|||||||||4
1751558900000|2025-07-03 16:08:20|||||||||8
1751558910000|2025-07-03 16:08:30|||||||||5
1751558920000|2025-07-03 16:08:40|||||||||10
1751558930000|2025-07-03 16:08:50|||||||||1
1751558940000|2025-07-03 16:09:00|||||||||4
1751558950000|2025-07-03 16:09:10|||||||||3
1751558960000|2025-07-03 16:09:20|||||||||4
1751558970000|2025-07-03 16:09:30|||||||||10
1751558980000|2025-07-03 16:09:40|||||||||1
1751558990000|2025-07-03 16:09:50|||||||||2
1751559000000|2025-07-03 16:10:00|||||||||46
1751559010000|2025-07-03 16:10:10|||||||||5
1751559020000|2025-07-03 16:10:20|||||||||1
1751559030000|2025-07-03 16:10:30|||||||||10
1751559040000|2025-07-03 16:10:40|||||||||2
1751559050000|2025-07-03 16:10:50|||||||||4
1751559060000|2025-07-03 16:11:00|||||||||2
1751559070000|2025-07-03 16:11:10|||||||||2
1751559080000|2025-07-03 16:11:20|||||||||2
1751559090000|2025-07-03 16:11:30|||||||||8
1751559100000|2025-07-03 16:11:40|||||||||2
1751559110000|2025-07-03 16:11:50|||||||||45
1751559120000|2025-07-03 16:12:00|||||||||5
1751559130000|2025-07-03 16:12:10|||||||||9
1751559140000|2025-07-03 16:12:20|||||||||2
1751559150000|2025-07-03 16:12:30|||||||||7
1751559160000|2025-07-03 16:12:40|||||||||2
1751559170000|2025-07-03 16:12:50|||||||||1
1751559180000|2025-07-03 16:13:00|||||||||30
1751559190000|2025-07-03 16:13:10|||||||||120
1751559200000|2025-07-03 16:13:20|||||||||14
1751559210000|2025-07-03 16:13:30|||||||||8
1751559220000|2025-07-03 16:13:40|||||||||44
1751559230000|2025-07-03 16:13:50|||||||||10
1751559240000|2025-07-03 16:14:00|||||||||9
1751559250000|2025-07-03 16:14:10|||||||||4
1751559260000|2025-07-03 16:14:20|||||||||57
1751559270000|2025-07-03 16:14:30|||||||||7
1751559280000|2025-07-03 16:14:40|||||||||3
1751559290000|2025-07-03 16:14:50|||||||||9
1751559300000|2025-07-03 16:15:00|||||||||49
1751559320000|2025-07-03 16:15:20|||||||||40
1751559330000|2025-07-03 16:15:30|||||||||1
1751559340000|2025-07-03 16:15:40|||||||||7
1751559350000|2025-07-03 16:15:50|||||||||2
1751559360000|2025-07-03 16:16:00|||||||||3
1751559370000|2025-07-03 16:16:10|||||||||9
1751559380000|2025-07-03 16:16:20|||||||||20
1751559390000|2025-07-03 16:16:30|||||||||4
1751559400000|2025-07-03 16:16:40|||||||||1
1751559420000|2025-07-03 16:17:00|||||||||53
1751559430000|2025-07-03 16:17:10|||||||||3
1751559440000|2025-07-03 16:17:20|||||||||9
1751559450000|2025-07-03 16:17:30|||||||||3
1751559460000|2025-07-03 16:17:40|||||||||7
1751559470000|2025-07-03 16:17:50|||||||||1
1751559480000|2025-07-03 16:18:00|||||||||1
1751559490000|2025-07-03 16:18:10|||||||||9
1751559500000|2025-07-03 16:18:20|||||||||3
1751559510000|2025-07-03 16:18:30|||||||||7
1751559520000|2025-07-03 16:18:40|||||||||27
1751559530000|2025-07-03 16:18:50|||||||||8
1751559540000|2025-07-03 16:19:00|||||||||2
1751559550000|2025-07-03 16:19:10|||||||||29
1751559560000|2025-07-03 16:19:20|||||||||8
1751559570000|2025-07-03 16:19:30|||||||||2
1751559580000|2025-07-03 16:19:40|||||||||3
1751559590000|2025-07-03 16:19:50|||||||||4
1751559600000|2025-07-03 16:20:00|||||||||6
1751559610000|2025-07-03 16:20:10|||||||||4
1751559620000|2025-07-03 16:20:20|||||||||3
1751559630000|2025-07-03 16:20:30|||||||||5
1751559640000|2025-07-03 16:20:40|||||||||3
1751559650000|2025-07-03 16:20:50|||||||||1
1751559660000|2025-07-03 16:21:00|||||||||14
1751559670000|2025-07-03 16:21:10|||||||||2
1751559680000|2025-07-03 16:21:20|||||||||9
1751559690000|2025-07-03 16:21:30|||||||||84
1751559700000|2025-07-03 16:21:40|||||||||2
1751559710000|2025-07-03 16:21:50|||||||||2
1751559720000|2025-07-03 16:22:00|||||||||2
1751559730000|2025-07-03 16:22:10|||||||||30
1751559740000|2025-07-03 16:22:20|||||||||3
1751559750000|2025-07-03 16:22:30|||||||||1
1751559760000|2025-07-03 16:22:40|||||||||3
1751559770000|2025-07-03 16:22:50|||||||||2
1751559780000|2025-07-03 16:23:00|||||||||4
1751559790000|2025-07-03 16:23:10|||||||||13
1751559800000|2025-07-03 16:23:20|||||||||1
1751559810000|2025-07-03 16:23:30|||||||||9
1751559820000|2025-07-03 16:23:40|||||||||5
1751559830000|2025-07-03 16:23:50|||||||||4
1751559840000|2025-07-03 16:24:00|||||||||9
1751559850000|2025-07-03 16:24:10|||||||||10
1751559860000|2025-07-03 16:24:20|||||||||4
1751559870000|2025-07-03 16:24:30|||||||||2
1751559880000|2025-07-03 16:24:40|||||||||4
1751559890000|2025-07-03 16:24:50|||||||||1
1751559900000|2025-07-03 16:25:00|||||||||3
1751559910000|2025-07-03 16:25:10|||||||||12
1751559920000|2025-07-03 16:25:20|||||||||2
1751559930000|2025-07-03 16:25:30|||||||||2
1751559940000|2025-07-03 16:25:40|||||||||3
1751559950000|2025-07-03 16:25:50|||||||||1
1751559960000|2025-07-03 16:26:00|||||||||14
1751559970000|2025-07-03 16:26:10|||||||||9
1751559980000|2025-07-03 16:26:20|||||||||1
1751559990000|2025-07-03 16:26:30|||||||||7
1751560000000|2025-07-03 16:26:40|||||||||1
1751560010000|2025-07-03 16:26:50|||||||||6
1751560020000|2025-07-03 16:27:00|||||||||26
1751560030000|2025-07-03 16:27:10|||||||||33
1751560040000|2025-07-03 16:27:20|||||||||107
1751560050000|2025-07-03 16:27:30|||||||||1
1751560060000|2025-07-03 16:27:40|||||||||1
1751560070000|2025-07-03 16:27:50|||||||||2
1751560080000|2025-07-03 16:28:00|||||||||9
1751560090000|2025-07-03 16:28:10|||||||||5
1751560100000|2025-07-03 16:28:20|||||||||1
1751560110000|2025-07-03 16:28:30|||||||||1
1751560120000|2025-07-03 16:28:40|||||||||2
1751560130000|2025-07-03 16:28:50|||||||||45
1751560140000|2025-07-03 16:29:00|||||||||236
1751560150000|2025-07-03 16:29:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|65
1751560160000|2025-07-03 16:29:20|||||||||4
1751560170000|2025-07-03 16:29:30|||||||||28
1751560190000|2025-07-03 16:29:50|||||||||3
1751560200000|2025-07-03 16:30:00|||||||||10
1751560210000|2025-07-03 16:30:10|||||||||22
1751560220000|2025-07-03 16:30:20|||||||||19
1751560230000|2025-07-03 16:30:30|||||||||20
1751560240000|2025-07-03 16:30:40|||||||||28
1751560250000|2025-07-03 16:30:50|||||||||9
1751560260000|2025-07-03 16:31:00|||||||||21
1751560270000|2025-07-03 16:31:10|||||||||17
1751560280000|2025-07-03 16:31:20|||||||||28
1751560290000|2025-07-03 16:31:30|||||||||69
1751560300000|2025-07-03 16:31:40|||||||||12
1751560310000|2025-07-03 16:31:50|||||||||18
1751560320000|2025-07-03 16:32:00|||||||||15
1751560330000|2025-07-03 16:32:10|||||||||11
1751560340000|2025-07-03 16:32:20|||||||||11
1751560350000|2025-07-03 16:32:30|||||||||11
1751560360000|2025-07-03 16:32:40|||||||||264
1751560370000|2025-07-03 16:32:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|171
1751560380000|2025-07-03 16:33:00|||||||||40
1751560390000|2025-07-03 16:33:10|||||||||15
1751560400000|2025-07-03 16:33:20|||||||||38
1751560410000|2025-07-03 16:33:30|||||||||20
1751560420000|2025-07-03 16:33:40|||||||||54
1751560430000|2025-07-03 16:33:50|||||||||12
1751560440000|2025-07-03 16:34:00|||||||||25
1751560450000|2025-07-03 16:34:10|||||||||19
1751560460000|2025-07-03 16:34:20|||||||||1
1751560470000|2025-07-03 16:34:30|||||||||13
1751560480000|2025-07-03 16:34:40|||||||||17
1751560490000|2025-07-03 16:34:50|||||||||53
1751560500000|2025-07-03 16:35:00|||||||||28
1751560510000|2025-07-03 16:35:10|||||||||21
1751560520000|2025-07-03 16:35:20|||||||||10
1751560530000|2025-07-03 16:35:30|||||||||13
1751560540000|2025-07-03 16:35:40|||||||||12
1751560550000|2025-07-03 16:35:50|||||||||12
1751560560000|2025-07-03 16:36:00|||||||||28
1751560570000|2025-07-03 16:36:10|||||||||11
1751560580000|2025-07-03 16:36:20|||||||||14
1751560590000|2025-07-03 16:36:30|||||||||11
1751560600000|2025-07-03 16:36:40|||||||||12
1751560610000|2025-07-03 16:36:50|||||||||15
1751560620000|2025-07-03 16:37:00|||||||||63
1751560630000|2025-07-03 16:37:10|||||||||20
1751560640000|2025-07-03 16:37:20|||||||||4
1751560650000|2025-07-03 16:37:30|||||||||19
1751560660000|2025-07-03 16:37:40|||||||||12
1751560670000|2025-07-03 16:37:50|||||||||22
1751560680000|2025-07-03 16:38:00|||||||||19
1751560690000|2025-07-03 16:38:10|||||||||11
1751560700000|2025-07-03 16:38:20|||||||||23
1751560710000|2025-07-03 16:38:30|||||||||11
1751560720000|2025-07-03 16:38:40|||||||||21
1751560730000|2025-07-03 16:38:50|||||||||20
1751560740000|2025-07-03 16:39:00|||||||||11
1751560750000|2025-07-03 16:39:10|||||||||13
1751560760000|2025-07-03 16:39:20|||||||||26
1751560770000|2025-07-03 16:39:30|||||||||176
1751560780000|2025-07-03 16:39:40|||||||||9
1751560790000|2025-07-03 16:39:50|||||||||40
1751560800000|2025-07-03 16:40:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|29
1751560810000|2025-07-03 16:40:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|50
1751560820000|2025-07-03 16:40:20|||||||||10
1751560830000|2025-07-03 16:40:30|||||||||19
1751560840000|2025-07-03 16:40:40|||||||||57
1751560850000|2025-07-03 16:40:50|||||||||12
1751560860000|2025-07-03 16:41:00|||||||||10
1751560870000|2025-07-03 16:41:10|||||||||15
1751560880000|2025-07-03 16:41:20|||||||||17
1751560890000|2025-07-03 16:41:30|||||||||24
1751560900000|2025-07-03 16:41:40|||||||||113
1751560910000|2025-07-03 16:41:50|||||||||45
1751560920000|2025-07-03 16:42:00|||||||||47
1751560930000|2025-07-03 16:42:10|||||||||4
1751560940000|2025-07-03 16:42:20|||||||||131
1751560950000|2025-07-03 16:42:30|||||||||18
1751560960000|2025-07-03 16:42:40|||||||||69
1751560970000|2025-07-03 16:42:50|||||||||2
1751560980000|2025-07-03 16:43:00|||||||||77
1751560990000|2025-07-03 16:43:10|||||||||13
1751561000000|2025-07-03 16:43:20|||||||||70
1751561010000|2025-07-03 16:43:30|||||||||9
1751561020000|2025-07-03 16:43:40|||||||||11
1751561030000|2025-07-03 16:43:50|||||||||16
1751561040000|2025-07-03 16:44:00|||||||||17
1751561050000|2025-07-03 16:44:10|||||||||32
1751561060000|2025-07-03 16:44:20|||||||||20
1751561070000|2025-07-03 16:44:30|||||||||20
1751561080000|2025-07-03 16:44:40|||||||||19
1751561090000|2025-07-03 16:44:50|||||||||55
1751561100000|2025-07-03 16:45:00|||||||||18
1751561110000|2025-07-03 16:45:10|||||||||26
1751561120000|2025-07-03 16:45:20|||||||||28
1751561130000|2025-07-03 16:45:30|||||||||19
1751561140000|2025-07-03 16:45:40|||||||||21
1751561150000|2025-07-03 16:45:50|||||||||34
1751561160000|2025-07-03 16:46:00|||||||||30
1751561170000|2025-07-03 16:46:10|||||||||21
1751561180000|2025-07-03 16:46:20|||||||||13
1751561190000|2025-07-03 16:46:30|||||||||12
1751561200000|2025-07-03 16:46:40|||||||||21
1751561210000|2025-07-03 16:46:50|||||||||137
1751561220000|2025-07-03 16:47:00|||||||||11
1751561230000|2025-07-03 16:47:10|||||||||186
1751561240000|2025-07-03 16:47:20|||||||||11
1751561250000|2025-07-03 16:47:30|||||||||55
1751561260000|2025-07-03 16:47:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|96
1751561270000|2025-07-03 16:47:50|||||||||20
1751561280000|2025-07-03 16:48:00|||||||||26
1751561290000|2025-07-03 16:48:10|||||||||60
1751561300000|2025-07-03 16:48:20|||||||||62
1751561310000|2025-07-03 16:48:30|||||||||24
1751561320000|2025-07-03 16:48:40|||||||||18
1751561330000|2025-07-03 16:48:50|||||||||22
1751561340000|2025-07-03 16:49:00|||||||||83
1751561350000|2025-07-03 16:49:10|||||||||36
1751561360000|2025-07-03 16:49:20|||||||||13
1751561370000|2025-07-03 16:49:30|||||||||58
1751561380000|2025-07-03 16:49:40|||||||||19
1751561390000|2025-07-03 16:49:50|||||||||12
1751561400000|2025-07-03 16:50:00|||||||||77
1751561410000|2025-07-03 16:50:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|154
1751561420000|2025-07-03 16:50:20|||||||||80
1751561430000|2025-07-03 16:50:30|||||||||29
1751561440000|2025-07-03 16:50:40|||||||||6
1751561450000|2025-07-03 16:50:50|||||||||12
1751561460000|2025-07-03 16:51:00|||||||||66
1751561470000|2025-07-03 16:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|121
1751561480000|2025-07-03 16:51:20|||||||||26
1751561490000|2025-07-03 16:51:30|||||||||19
1751561500000|2025-07-03 16:51:40|||||||||144
1751561510000|2025-07-03 16:51:50|||||||||2
1751561520000|2025-07-03 16:52:00|||||||||22
1751561530000|2025-07-03 16:52:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|55
1751561540000|2025-07-03 16:52:20|||||||||61
1751561550000|2025-07-03 16:52:30|||||||||9
1751561560000|2025-07-03 16:52:40|||||||||98
1751561570000|2025-07-03 16:52:50|||||||||43
1751561580000|2025-07-03 16:53:00|||||||||37
1751561590000|2025-07-03 16:53:10|||||||||49
1751561600000|2025-07-03 16:53:20|||||||||26
1751561610000|2025-07-03 16:53:30|||||||||40
1751561620000|2025-07-03 16:53:40|||||||||44
1751561630000|2025-07-03 16:53:50|||||||||38
1751561640000|2025-07-03 16:54:00|||||||||74
1751561650000|2025-07-03 16:54:10|||||||||42
1751561660000|2025-07-03 16:54:20|||||||||24
1751561670000|2025-07-03 16:54:30|||||||||31
1751561680000|2025-07-03 16:54:40|||||||||66
1751561690000|2025-07-03 16:54:50|||||||||28
1751561700000|2025-07-03 16:55:00|||||||||18
1751561710000|2025-07-03 16:55:10|||||||||15
1751561720000|2025-07-03 16:55:20|||||||||18
1751561730000|2025-07-03 16:55:30|||||||||126
1751561740000|2025-07-03 16:55:40|||||||||71
1751561750000|2025-07-03 16:55:50|||||||||143
1751561760000|2025-07-03 16:56:00|||||||||356
1751561770000|2025-07-03 16:56:10|||||||||71
1751561780000|2025-07-03 16:56:20|||||||||53
1751561790000|2025-07-03 16:56:30|||||||||30
1751561800000|2025-07-03 16:56:40|||||||||21
1751561810000|2025-07-03 16:56:50|||||||||17
1751561820000|2025-07-03 16:57:00|||||||||26
1751561830000|2025-07-03 16:57:10|||||||||25
1751561840000|2025-07-03 16:57:20|||||||||110
1751561850000|2025-07-03 16:57:30|||||||||23
1751561860000|2025-07-03 16:57:40|||||||||17
1751561870000|2025-07-03 16:57:50|||||||||3
1751561880000|2025-07-03 16:58:00|||||||||2
1751561890000|2025-07-03 16:58:10|||||||||62
1751561900000|2025-07-03 16:58:20|||||||||64
1751561910000|2025-07-03 16:58:30|||||||||215
1751561920000|2025-07-03 16:58:40|||||||||23
1751561930000|2025-07-03 16:58:50|||||||||86
1751561940000|2025-07-03 16:59:00|||||||||137
1751561950000|2025-07-03 16:59:10|||||||||30
1751561960000|2025-07-03 16:59:20|||||||||115
1751561970000|2025-07-03 16:59:30|||||||||150
1751561980000|2025-07-03 16:59:40|||||||||34
1751561990000|2025-07-03 16:59:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|181
1751562000000|2025-07-03 17:00:00|||||||||727
1751562010000|2025-07-03 17:00:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|53
1751562020000|2025-07-03 17:00:20|||||||||77
1751562030000|2025-07-03 17:00:30|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|76
1751562040000|2025-07-03 17:00:40|||||||||63
1751562050000|2025-07-03 17:00:50|||||||||3
1751562060000|2025-07-03 17:01:00|||||||||30
1751562070000|2025-07-03 17:01:10|||||||||1
1751562090000|2025-07-03 17:01:30|||||||||226
1751562100000|2025-07-03 17:01:40|||||||||6
1751562110000|2025-07-03 17:01:50|||||||||1
1751562120000|2025-07-03 17:02:00|||||||||51
1751562130000|2025-07-03 17:02:10|||||||||1
1751562140000|2025-07-03 17:02:20|||||||||79
1751562150000|2025-07-03 17:02:30|||||||||17
1751562160000|2025-07-03 17:02:40|||||||||9
1751562170000|2025-07-03 17:02:50|||||||||1
1751562180000|2025-07-03 17:03:00|||||||||33
1751562190000|2025-07-03 17:03:10|||||||||39
1751562200000|2025-07-03 17:03:20|||||||||39
1751562210000|2025-07-03 17:03:30|||||||||1
1751562220000|2025-07-03 17:03:40|||||||||4
1751562230000|2025-07-03 17:03:50|||||||||45
1751562240000|2025-07-03 17:04:00|||||||||6
1751562250000|2025-07-03 17:04:10|||||||||2
1751562270000|2025-07-03 17:04:30|||||||||94
1751562280000|2025-07-03 17:04:40|||||||||5
1751562300000|2025-07-03 17:05:00|||||||||2
1751562330000|2025-07-03 17:05:30|||||||||80
1751562340000|2025-07-03 17:05:40|||||||||8
1751562360000|2025-07-03 17:06:00|||||||||7
1751562370000|2025-07-03 17:06:10|||||||||50
1751562380000|2025-07-03 17:06:20|||||||||1
1751562420000|2025-07-03 17:07:00|||||||||15
1751562450000|2025-07-03 17:07:30|||||||||1
1751562480000|2025-07-03 17:08:00|||||||||7
1751562510000|2025-07-03 17:08:30|||||||||1
1751562540000|2025-07-03 17:09:00|||||||||7
1751562560000|2025-07-03 17:09:20|||||||||140
1751562570000|2025-07-03 17:09:30|||||||||2
1751562590000|2025-07-03 17:09:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|39
1751562600000|2025-07-03 17:10:00|||||||||49
1751562610000|2025-07-03 17:10:10|||||||||2
1751562620000|2025-07-03 17:10:20|||||||||7
1751562630000|2025-07-03 17:10:30|||||||||1
1751562650000|2025-07-03 17:10:50|||||||||102
1751562670000|2025-07-03 17:11:10|||||||||82
1751562690000|2025-07-03 17:11:30|||||||||30
1751562710000|2025-07-03 17:11:50|||||||||11
1751562730000|2025-07-03 17:12:10|||||||||2
1751562760000|2025-07-03 17:12:40|||||||||35
1751562770000|2025-07-03 17:12:50|||||||||2
1751562810000|2025-07-03 17:13:30|||||||||11
1751562820000|2025-07-03 17:13:40|||||||||34
1751562830000|2025-07-03 17:13:50|||||||||30
1751562840000|2025-07-03 17:14:00|||||||||30
1751562860000|2025-07-03 17:14:20|||||||||25
1751562870000|2025-07-03 17:14:30|||||||||52
1751562880000|2025-07-03 17:14:40|||||||||15
1751562890000|2025-07-03 17:14:50|||||||||38
1751580000000|2025-07-03 22:00:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|2
1751580010000|2025-07-03 22:00:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|31
1751580020000|2025-07-03 22:00:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1751580030000|2025-07-03 22:00:30|||||||||3
1751580040000|2025-07-03 22:00:40|||||||||3
1751580050000|2025-07-03 22:00:50|||||||||45
1751580060000|2025-07-03 22:01:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|63
1751580070000|2025-07-03 22:01:10|||||||||7
1751580110000|2025-07-03 22:01:50|||||||||2
1751580140000|2025-07-03 22:02:20|||||||||1
1751580170000|2025-07-03 22:02:50|||||||||5
1751580180000|2025-07-03 22:03:00|||||||||2
1751580200000|2025-07-03 22:03:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|15
1751580210000|2025-07-03 22:03:30|||||||||6
1751580230000|2025-07-03 22:03:50|||||||||10
1751580250000|2025-07-03 22:04:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|8
1751580290000|2025-07-03 22:04:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|25
1751580330000|2025-07-03 22:05:30|||||||||2
1751580340000|2025-07-03 22:05:40|||||||||7
1751580350000|2025-07-03 22:05:50|||||||||4
1751580380000|2025-07-03 22:06:20|||||||||2
1751580390000|2025-07-03 22:06:30|||||||||2
1751580450000|2025-07-03 22:07:30|||||||||3
1751580460000|2025-07-03 22:07:40|||||||||1
1751580470000|2025-07-03 22:07:50|||||||||5
1751580520000|2025-07-03 22:08:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|5
1751580540000|2025-07-03 22:09:00|||||||||8
1751580550000|2025-07-03 22:09:10|||||||||1
1751580560000|2025-07-03 22:09:20|||||||||3
1751580570000|2025-07-03 22:09:30|||||||||6
1751580660000|2025-07-03 22:11:00|19.59|19.43|19.61|19.45|19.62|19.46|19.59|19.43|1
1751580880000|2025-07-03 22:14:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751580950000|2025-07-03 22:15:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751580990000|2025-07-03 22:16:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1751581030000|2025-07-03 22:17:10|||||||||2
1751581140000|2025-07-03 22:19:00|||||||||1
1751581190000|2025-07-03 22:19:50|||||||||3
1751581200000|2025-07-03 22:20:00|||||||||8
1751581210000|2025-07-03 22:20:10|||||||||6
1751581220000|2025-07-03 22:20:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|14
1751581290000|2025-07-03 22:21:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751581670000|2025-07-03 22:27:50|||||||||1
1751581890000|2025-07-03 22:31:30|||||||||1
1751582120000|2025-07-03 22:35:20|||||||||1
1751582160000|2025-07-03 22:36:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1751582220000|2025-07-03 22:37:00|||||||||1
1751582260000|2025-07-03 22:37:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1751582310000|2025-07-03 22:38:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1751582360000|2025-07-03 22:39:20|||||||||3
1751582380000|2025-07-03 22:39:40|||||||||1
1751582460000|2025-07-03 22:41:00|||||||||1
1751582680000|2025-07-03 22:44:40|||||||||2
1751582800000|2025-07-03 22:46:40|||||||||3
1751583610000|2025-07-03 23:00:10|19.55|19.39|19.53|19.37|19.55|19.39|19.52|19.36|16
1751583670000|2025-07-03 23:01:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751583820000|2025-07-03 23:03:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751583840000|2025-07-03 23:04:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1751584070000|2025-07-03 23:07:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751584540000|2025-07-03 23:15:40|||||||||26
1751584590000|2025-07-03 23:16:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751584640000|2025-07-03 23:17:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751584650000|2025-07-03 23:17:30|||||||||1
1751584740000|2025-07-03 23:19:00|||||||||7
1751584990000|2025-07-03 23:23:10|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1751585010000|2025-07-03 23:23:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751585160000|2025-07-03 23:26:00|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|12
1751585620000|2025-07-03 23:33:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1751585670000|2025-07-03 23:34:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751585850000|2025-07-03 23:37:30|||||||||2
1751586150000|2025-07-03 23:42:30|||||||||4
1751586590000|2025-07-03 23:49:50|||||||||1
1751587260000|2025-07-04 00:01:00|||||||||17
1751587270000|2025-07-04 00:01:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|41
1751587280000|2025-07-04 00:01:20|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|39
1751587290000|2025-07-04 00:01:30|||||||||4
1751587450000|2025-07-04 00:04:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1751587460000|2025-07-04 00:04:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1751587480000|2025-07-04 00:04:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751587490000|2025-07-04 00:04:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751587500000|2025-07-04 00:05:00|19.58|19.42|19.57|19.41|19.58|19.42|19.56|19.4|8
1751587510000|2025-07-04 00:05:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751587540000|2025-07-04 00:05:40|||||||||12
1751587700000|2025-07-04 00:08:20|||||||||1
1751587730000|2025-07-04 00:08:50|||||||||2
1751587860000|2025-07-04 00:11:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|15
1751587900000|2025-07-04 00:11:40|||||||||4
1751588030000|2025-07-04 00:13:50|||||||||3
1751588040000|2025-07-04 00:14:00|||||||||1
1751588060000|2025-07-04 00:14:20|||||||||1
1751588080000|2025-07-04 00:14:40|||||||||5
1751588100000|2025-07-04 00:15:00|||||||||6
1751588120000|2025-07-04 00:15:20|||||||||2
1751588230000|2025-07-04 00:17:10|||||||||1
1751588280000|2025-07-04 00:18:00|||||||||2
1751588330000|2025-07-04 00:18:50|||||||||5
1751589070000|2025-07-04 00:31:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|83
1751589080000|2025-07-04 00:31:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751589310000|2025-07-04 00:35:10|||||||||1
1751589480000|2025-07-04 00:38:00|||||||||3
1751589530000|2025-07-04 00:38:50|||||||||2
1751589540000|2025-07-04 00:39:00|||||||||1
1751589560000|2025-07-04 00:39:20|||||||||9
1751589630000|2025-07-04 00:40:30|||||||||5
1751589640000|2025-07-04 00:40:40|||||||||1
1751589870000|2025-07-04 00:44:30|||||||||4
1751590190000|2025-07-04 00:49:50|||||||||1
1751590270000|2025-07-04 00:51:10|||||||||1
1751590560000|2025-07-04 00:56:00|||||||||1
1751591080000|2025-07-04 01:04:40|||||||||1
1751591090000|2025-07-04 01:04:50|||||||||2
1751591910000|2025-07-04 01:18:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|40
1751592030000|2025-07-04 01:20:30|||||||||1
1751592130000|2025-07-04 01:22:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1751592630000|2025-07-04 01:30:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751592650000|2025-07-04 01:30:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751592750000|2025-07-04 01:32:30|||||||||12
1751592900000|2025-07-04 01:35:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751592910000|2025-07-04 01:35:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1751592930000|2025-07-04 01:35:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1751593360000|2025-07-04 01:42:40|||||||||3
1751593680000|2025-07-04 01:48:00|||||||||39
1751593730000|2025-07-04 01:48:50|||||||||17
1751593740000|2025-07-04 01:49:00|||||||||1
1751593880000|2025-07-04 01:51:20|||||||||1
1751593910000|2025-07-04 01:51:50|||||||||1
1751593920000|2025-07-04 01:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1751594740000|2025-07-04 02:05:40|||||||||44
1751594920000|2025-07-04 02:08:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751594980000|2025-07-04 02:09:40|||||||||2
1751595090000|2025-07-04 02:11:30|||||||||1
1751595100000|2025-07-04 02:11:40|||||||||2
1751595110000|2025-07-04 02:11:50|||||||||1
1751595120000|2025-07-04 02:12:00|||||||||5
1751595150000|2025-07-04 02:12:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|47
1751595240000|2025-07-04 02:14:00|||||||||1
1751595560000|2025-07-04 02:19:20|||||||||1
1751595800000|2025-07-04 02:23:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751596260000|2025-07-04 02:31:00|||||||||1
1751596350000|2025-07-04 02:32:30|||||||||2
1751596520000|2025-07-04 02:35:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|88
1751596680000|2025-07-04 02:38:00|||||||||5
1751596690000|2025-07-04 02:38:10|||||||||2
1751596830000|2025-07-04 02:40:30|||||||||7
1751596850000|2025-07-04 02:40:50|||||||||8
1751597860000|2025-07-04 02:57:40|||||||||1
1751598330000|2025-07-04 03:05:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|19
1751598350000|2025-07-04 03:05:50|||||||||25
1751598370000|2025-07-04 03:06:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1751598390000|2025-07-04 03:06:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1751598990000|2025-07-04 03:16:30|||||||||2
1751599450000|2025-07-04 03:24:10|||||||||1
1751599610000|2025-07-04 03:26:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|89
1751599630000|2025-07-04 03:27:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1751600010000|2025-07-04 03:33:30|||||||||1
1751600130000|2025-07-04 03:35:30|||||||||5
1751600150000|2025-07-04 03:35:50|||||||||1
1751600230000|2025-07-04 03:37:10|||||||||2
1751600260000|2025-07-04 03:37:40|||||||||1
1751600320000|2025-07-04 03:38:40|||||||||2
1751600720000|2025-07-04 03:45:20|||||||||1
1751600730000|2025-07-04 03:45:30|||||||||2
1751600750000|2025-07-04 03:45:50|||||||||8
1751602030000|2025-07-04 04:07:10|||||||||1
1751602840000|2025-07-04 04:20:40|||||||||1
1751603140000|2025-07-04 04:25:40|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|9
1751603180000|2025-07-04 04:26:20|||||||||1
1751603440000|2025-07-04 04:30:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|10
1751603450000|2025-07-04 04:30:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1751603460000|2025-07-04 04:31:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1751603950000|2025-07-04 04:39:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1751604340000|2025-07-04 04:45:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1751604890000|2025-07-04 04:54:50|||||||||1
1751605440000|2025-07-04 05:04:00|||||||||1
1751606220000|2025-07-04 05:17:00|||||||||1
1751606300000|2025-07-04 05:18:20|||||||||1
1751606550000|2025-07-04 05:22:30|||||||||1
1751606560000|2025-07-04 05:22:40|||||||||1
1751606650000|2025-07-04 05:24:10|||||||||1
1751606670000|2025-07-04 05:24:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1751606890000|2025-07-04 05:28:10|||||||||3
1751606910000|2025-07-04 05:28:30|||||||||6
1751607030000|2025-07-04 05:30:30|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1751607150000|2025-07-04 05:32:30|||||||||1
1751607580000|2025-07-04 05:39:40|||||||||1
1751608080000|2025-07-04 05:48:00|19.68|19.52|19.69|19.53|19.69|19.53|19.64|19.48|36
1751608310000|2025-07-04 05:51:50|||||||||1
1751608470000|2025-07-04 05:54:30|||||||||1
1751608500000|2025-07-04 05:55:00|||||||||4
1751608550000|2025-07-04 05:55:50|||||||||10
1751608690000|2025-07-04 05:58:10|||||||||3
1751608700000|2025-07-04 05:58:20|||||||||3
1751608800000|2025-07-04 06:00:00|||||||||3
1751608810000|2025-07-04 06:00:10|||||||||2
1751608820000|2025-07-04 06:00:20|||||||||1
1751608880000|2025-07-04 06:01:20|||||||||2
1751608960000|2025-07-04 06:02:40|||||||||1
1751609080000|2025-07-04 06:04:40|||||||||22
1751609130000|2025-07-04 06:05:30|||||||||1
1751609150000|2025-07-04 06:05:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|32
1751609200000|2025-07-04 06:06:40|||||||||1
1751609220000|2025-07-04 06:07:00|||||||||1
1751609230000|2025-07-04 06:07:10|||||||||4
1751609250000|2025-07-04 06:07:30|||||||||2
1751609260000|2025-07-04 06:07:40|||||||||3
1751609320000|2025-07-04 06:08:40|||||||||1
1751609510000|2025-07-04 06:11:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|13
1751609520000|2025-07-04 06:12:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1751609550000|2025-07-04 06:12:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1751609560000|2025-07-04 06:12:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1751609670000|2025-07-04 06:14:30|||||||||3
1751609720000|2025-07-04 06:15:20|||||||||1
1751609790000|2025-07-04 06:16:30|||||||||1
1751609810000|2025-07-04 06:16:50|||||||||1
1751609860000|2025-07-04 06:17:40|||||||||10
1751609890000|2025-07-04 06:18:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751609900000|2025-07-04 06:18:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1751609990000|2025-07-04 06:19:50|||||||||2
1751610180000|2025-07-04 06:23:00|||||||||1
1751610250000|2025-07-04 06:24:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751610260000|2025-07-04 06:24:20|||||||||1
1751610280000|2025-07-04 06:24:40|||||||||1
1751610600000|2025-07-04 06:30:00|||||||||1
1751610630000|2025-07-04 06:30:30|||||||||1
1751610670000|2025-07-04 06:31:10|||||||||1
1751610700000|2025-07-04 06:31:40|||||||||1
1751610710000|2025-07-04 06:31:50|||||||||2
1751610760000|2025-07-04 06:32:40|||||||||1
1751610780000|2025-07-04 06:33:00|||||||||1
1751610820000|2025-07-04 06:33:40|||||||||1
1751610850000|2025-07-04 06:34:10|||||||||1
1751610880000|2025-07-04 06:34:40|||||||||2
1751610890000|2025-07-04 06:34:50|||||||||1
1751611010000|2025-07-04 06:36:50|||||||||1
1751611200000|2025-07-04 06:40:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|21
1751611230000|2025-07-04 06:40:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1751611260000|2025-07-04 06:41:00|||||||||1
1751611400000|2025-07-04 06:43:20|||||||||2
1751611570000|2025-07-04 06:46:10|||||||||1
1751611650000|2025-07-04 06:47:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|27
1751611690000|2025-07-04 06:48:10|19.76|19.6|19.78|19.62|19.8|19.64|19.76|19.6|0
1751611700000|2025-07-04 06:48:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751611820000|2025-07-04 06:50:20|||||||||3
1751611830000|2025-07-04 06:50:30|||||||||3
1751611840000|2025-07-04 06:50:40|||||||||1
1751611870000|2025-07-04 06:51:10|||||||||1
1751611900000|2025-07-04 06:51:40|||||||||1
1751611940000|2025-07-04 06:52:20|||||||||1
1751611960000|2025-07-04 06:52:40|||||||||1
1751611990000|2025-07-04 06:53:10|||||||||1
1751612010000|2025-07-04 06:53:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751612020000|2025-07-04 06:53:40|||||||||2
1751612030000|2025-07-04 06:53:50|||||||||1
1751612050000|2025-07-04 06:54:10|||||||||1
1751612060000|2025-07-04 06:54:20|||||||||6
1751612080000|2025-07-04 06:54:40|||||||||1
1751612100000|2025-07-04 06:55:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751612110000|2025-07-04 06:55:10|||||||||1
1751612120000|2025-07-04 06:55:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1751612130000|2025-07-04 06:55:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|30
1751612140000|2025-07-04 06:55:40|||||||||1
1751612150000|2025-07-04 06:55:50|||||||||2
1751612160000|2025-07-04 06:56:00|||||||||2
1751612190000|2025-07-04 06:56:30|||||||||1
1751612210000|2025-07-04 06:56:50|||||||||1
1751612240000|2025-07-04 06:57:20|||||||||2
1751612270000|2025-07-04 06:57:50|||||||||1
1751612280000|2025-07-04 06:58:00|||||||||1
1751612310000|2025-07-04 06:58:30|||||||||1
1751612340000|2025-07-04 06:59:00|||||||||1
1751612360000|2025-07-04 06:59:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1751612380000|2025-07-04 06:59:40|||||||||1
1751612400000|2025-07-04 07:00:00|||||||||1
1751612410000|2025-07-04 07:00:10|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|12
1751612580000|2025-07-04 07:03:00|||||||||10
1751612620000|2025-07-04 07:03:40|||||||||1
1751612650000|2025-07-04 07:04:10|||||||||1
1751612680000|2025-07-04 07:04:40|||||||||1
1751612700000|2025-07-04 07:05:00|||||||||2
1751612730000|2025-07-04 07:05:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1751612740000|2025-07-04 07:05:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751612750000|2025-07-04 07:05:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1751612760000|2025-07-04 07:06:00|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1751612770000|2025-07-04 07:06:10|||||||||2
1751612780000|2025-07-04 07:06:20|||||||||4
1751612790000|2025-07-04 07:06:30|||||||||6
1751612800000|2025-07-04 07:06:40|||||||||1
1751612820000|2025-07-04 07:07:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|11
1751612850000|2025-07-04 07:07:30|||||||||3
1751612980000|2025-07-04 07:09:40|||||||||1
1751612990000|2025-07-04 07:09:50|||||||||1
1751613010000|2025-07-04 07:10:10|||||||||6
1751613060000|2025-07-04 07:11:00|||||||||1
1751613220000|2025-07-04 07:13:40|||||||||1
1751613270000|2025-07-04 07:14:30|||||||||1
1751613280000|2025-07-04 07:14:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|67
1751613290000|2025-07-04 07:14:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1751613330000|2025-07-04 07:15:30|||||||||1
1751613360000|2025-07-04 07:16:00|||||||||1
1751613370000|2025-07-04 07:16:10|||||||||1
1751613410000|2025-07-04 07:16:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|4
1751613420000|2025-07-04 07:17:00|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|3
1751613430000|2025-07-04 07:17:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1751613440000|2025-07-04 07:17:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1751613450000|2025-07-04 07:17:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|8
1751613480000|2025-07-04 07:18:00|||||||||3
1751613500000|2025-07-04 07:18:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1751613510000|2025-07-04 07:18:30|||||||||2
1751613520000|2025-07-04 07:18:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1751613580000|2025-07-04 07:19:40|||||||||3
1751613640000|2025-07-04 07:20:40|||||||||3
1751613690000|2025-07-04 07:21:30|||||||||3
1751613700000|2025-07-04 07:21:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1751613710000|2025-07-04 07:21:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|10
1751613730000|2025-07-04 07:22:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|12
1751613740000|2025-07-04 07:22:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1751613780000|2025-07-04 07:23:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751613800000|2025-07-04 07:23:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1751613830000|2025-07-04 07:23:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751613870000|2025-07-04 07:24:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751613890000|2025-07-04 07:24:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751613900000|2025-07-04 07:25:00|||||||||8
1751613910000|2025-07-04 07:25:10|||||||||3
1751613920000|2025-07-04 07:25:20|||||||||5
1751613960000|2025-07-04 07:26:00|||||||||2
1751613980000|2025-07-04 07:26:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|29
1751614040000|2025-07-04 07:27:20|||||||||2
1751614190000|2025-07-04 07:29:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|17
1751614260000|2025-07-04 07:31:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1751614300000|2025-07-04 07:31:40|||||||||25
1751614400000|2025-07-04 07:33:20|||||||||1
1751614500000|2025-07-04 07:35:00|||||||||1
1751614620000|2025-07-04 07:37:00|||||||||5
1751614790000|2025-07-04 07:39:50|||||||||1
1751614950000|2025-07-04 07:42:30|||||||||1
1751614990000|2025-07-04 07:43:10|||||||||1
1751615000000|2025-07-04 07:43:20|||||||||2
1751615020000|2025-07-04 07:43:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1751615050000|2025-07-04 07:44:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1751615090000|2025-07-04 07:44:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1751615140000|2025-07-04 07:45:40|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|4
1751615150000|2025-07-04 07:45:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751615190000|2025-07-04 07:46:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|4
1751615220000|2025-07-04 07:47:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751615240000|2025-07-04 07:47:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751615280000|2025-07-04 07:48:00|||||||||7
1751615320000|2025-07-04 07:48:40|||||||||3
1751615410000|2025-07-04 07:50:10|||||||||3
1751615740000|2025-07-04 07:55:40|||||||||1
1751615770000|2025-07-04 07:56:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1751615800000|2025-07-04 07:56:40|||||||||2
1751615870000|2025-07-04 07:57:50|||||||||3
1751615880000|2025-07-04 07:58:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1751615890000|2025-07-04 07:58:10|||||||||6
1751615900000|2025-07-04 07:58:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1751615950000|2025-07-04 07:59:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751615960000|2025-07-04 07:59:20|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|7
1751615970000|2025-07-04 07:59:30|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|0
1751615990000|2025-07-04 07:59:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1751616000000|2025-07-04 08:00:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1751616010000|2025-07-04 08:00:10|19.93|19.77|19.93|19.77|19.94|19.78|19.92|19.76|0
1751616020000|2025-07-04 08:00:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|56
1751616160000|2025-07-04 08:02:40|||||||||1
1751616210000|2025-07-04 08:03:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|28
1751616220000|2025-07-04 08:03:40|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|1
1751616230000|2025-07-04 08:03:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751616240000|2025-07-04 08:04:00|||||||||1
1751616260000|2025-07-04 08:04:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1751616330000|2025-07-04 08:05:30|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|0
1751616340000|2025-07-04 08:05:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751616350000|2025-07-04 08:05:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751616360000|2025-07-04 08:06:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1751616410000|2025-07-04 08:06:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751616420000|2025-07-04 08:07:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751616430000|2025-07-04 08:07:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751616440000|2025-07-04 08:07:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751616610000|2025-07-04 08:10:10|||||||||1
1751616660000|2025-07-04 08:11:00|||||||||2
1751616680000|2025-07-04 08:11:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1751616700000|2025-07-04 08:11:40|19.97|19.81|19.95|19.79|19.97|19.81|19.94|19.78|3
1751616710000|2025-07-04 08:11:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751616720000|2025-07-04 08:12:00|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|0
1751616760000|2025-07-04 08:12:40|||||||||2
1751616770000|2025-07-04 08:12:50|||||||||2
1751616840000|2025-07-04 08:14:00|||||||||36
1751616900000|2025-07-04 08:15:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|37
1751616910000|2025-07-04 08:15:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|25
1751616920000|2025-07-04 08:15:20|||||||||4
1751616940000|2025-07-04 08:15:40|||||||||49
1751616950000|2025-07-04 08:15:50|||||||||1
1751616960000|2025-07-04 08:16:00|||||||||4
1751616980000|2025-07-04 08:16:20|||||||||4
1751616990000|2025-07-04 08:16:30|||||||||5
1751617010000|2025-07-04 08:16:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|62
1751617020000|2025-07-04 08:17:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|4
1751617030000|2025-07-04 08:17:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1751617040000|2025-07-04 08:17:20|||||||||1
1751617050000|2025-07-04 08:17:30|||||||||1
1751617090000|2025-07-04 08:18:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|15
1751617110000|2025-07-04 08:18:30|||||||||3
1751617170000|2025-07-04 08:19:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|22
1751617180000|2025-07-04 08:19:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1751617190000|2025-07-04 08:19:50|||||||||1
1751617200000|2025-07-04 08:20:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|27
1751617210000|2025-07-04 08:20:10|||||||||7
1751617220000|2025-07-04 08:20:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|3
1751617320000|2025-07-04 08:22:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1751617330000|2025-07-04 08:22:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|8
1751617340000|2025-07-04 08:22:20|||||||||1
1751617370000|2025-07-04 08:22:50|||||||||3
1751617380000|2025-07-04 08:23:00|||||||||3
1751617560000|2025-07-04 08:26:00|19.92|19.76|19.93|19.77|19.94|19.78|19.92|19.76|3
1751617570000|2025-07-04 08:26:10|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|2
1751617690000|2025-07-04 08:28:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|1
1751617710000|2025-07-04 08:28:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1751617720000|2025-07-04 08:28:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751617740000|2025-07-04 08:29:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751617770000|2025-07-04 08:29:30|||||||||6
1751617820000|2025-07-04 08:30:20|||||||||3
1751617830000|2025-07-04 08:30:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1751617840000|2025-07-04 08:30:40|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1751617850000|2025-07-04 08:30:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751617880000|2025-07-04 08:31:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|3
1751617890000|2025-07-04 08:31:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|2
1751617980000|2025-07-04 08:33:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|14
1751618000000|2025-07-04 08:33:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1751618020000|2025-07-04 08:33:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751618030000|2025-07-04 08:33:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1751618040000|2025-07-04 08:34:00|||||||||50
1751618080000|2025-07-04 08:34:40|||||||||1
1751618110000|2025-07-04 08:35:10|||||||||1
1751618330000|2025-07-04 08:38:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1751618490000|2025-07-04 08:41:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751618550000|2025-07-04 08:42:30|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|7
1751618590000|2025-07-04 08:43:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751618600000|2025-07-04 08:43:20|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|0
1751618720000|2025-07-04 08:45:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751618730000|2025-07-04 08:45:30|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|0
1751618760000|2025-07-04 08:46:00|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|0
1751618880000|2025-07-04 08:48:00|||||||||8
1751618910000|2025-07-04 08:48:30|||||||||1
1751618930000|2025-07-04 08:48:50|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|5
1751618970000|2025-07-04 08:49:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|2
1751618990000|2025-07-04 08:49:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751619000000|2025-07-04 08:50:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1751619010000|2025-07-04 08:50:10|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1751619020000|2025-07-04 08:50:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1751619030000|2025-07-04 08:50:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|3
1751619150000|2025-07-04 08:52:30|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|5
1751619170000|2025-07-04 08:52:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|9
1751619270000|2025-07-04 08:54:30|||||||||1
1751619300000|2025-07-04 08:55:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751619360000|2025-07-04 08:56:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751619370000|2025-07-04 08:56:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751619450000|2025-07-04 08:57:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751619460000|2025-07-04 08:57:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751619490000|2025-07-04 08:58:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1751619500000|2025-07-04 08:58:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|1
1751619520000|2025-07-04 08:58:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751619540000|2025-07-04 08:59:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751619570000|2025-07-04 08:59:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1751619620000|2025-07-04 09:00:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|4
1751619630000|2025-07-04 09:00:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751619640000|2025-07-04 09:00:40|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|0
1751619650000|2025-07-04 09:00:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1751619660000|2025-07-04 09:01:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1751619680000|2025-07-04 09:01:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1751619690000|2025-07-04 09:01:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751619710000|2025-07-04 09:01:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751619720000|2025-07-04 09:02:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751619730000|2025-07-04 09:02:10|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|0
1751619760000|2025-07-04 09:02:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1751619830000|2025-07-04 09:03:50|||||||||1
1751619910000|2025-07-04 09:05:10|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|15
1751619920000|2025-07-04 09:05:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1751620100000|2025-07-04 09:08:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751620130000|2025-07-04 09:08:50|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|3
1751620150000|2025-07-04 09:09:10|||||||||3
1751620160000|2025-07-04 09:09:20|||||||||1
1751620220000|2025-07-04 09:10:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|1
1751620230000|2025-07-04 09:10:30|19.91|19.75|19.9|19.74|19.91|19.75|19.89|19.73|2
1751620240000|2025-07-04 09:10:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1751620250000|2025-07-04 09:10:50|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|1
1751620260000|2025-07-04 09:11:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751620590000|2025-07-04 09:16:30|||||||||2
1751620610000|2025-07-04 09:16:50|||||||||4
1751620660000|2025-07-04 09:17:40|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|7
1751620670000|2025-07-04 09:17:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1751620720000|2025-07-04 09:18:40|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1751620740000|2025-07-04 09:19:00|||||||||2
1751620790000|2025-07-04 09:19:50|||||||||25
1751620900000|2025-07-04 09:21:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751620920000|2025-07-04 09:22:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751620930000|2025-07-04 09:22:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1751620940000|2025-07-04 09:22:20|||||||||1
1751620950000|2025-07-04 09:22:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1751621100000|2025-07-04 09:25:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1751621120000|2025-07-04 09:25:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1751621260000|2025-07-04 09:27:40|||||||||25
1751621280000|2025-07-04 09:28:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|31
1751621370000|2025-07-04 09:29:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1751621390000|2025-07-04 09:29:50|||||||||1
1751621410000|2025-07-04 09:30:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|10
1751621450000|2025-07-04 09:30:50|||||||||1
1751621460000|2025-07-04 09:31:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1751621500000|2025-07-04 09:31:40|||||||||1
1751621540000|2025-07-04 09:32:20|||||||||1
1751621580000|2025-07-04 09:33:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1751621590000|2025-07-04 09:33:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|5
1751621620000|2025-07-04 09:33:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1751621630000|2025-07-04 09:33:50|||||||||2
1751621660000|2025-07-04 09:34:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1751621670000|2025-07-04 09:34:30|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|3
1751621680000|2025-07-04 09:34:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|5
1751621690000|2025-07-04 09:34:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1751621700000|2025-07-04 09:35:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1751621730000|2025-07-04 09:35:30|||||||||3
1751621780000|2025-07-04 09:36:20|||||||||3
1751621820000|2025-07-04 09:37:00|||||||||2
1751621880000|2025-07-04 09:38:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1751621890000|2025-07-04 09:38:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751621970000|2025-07-04 09:39:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1751622060000|2025-07-04 09:41:00|||||||||1
1751622070000|2025-07-04 09:41:10|||||||||2
1751622100000|2025-07-04 09:41:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1751622120000|2025-07-04 09:42:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1751622140000|2025-07-04 09:42:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751622150000|2025-07-04 09:42:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751622180000|2025-07-04 09:43:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|14
1751622190000|2025-07-04 09:43:10|||||||||5
1751622210000|2025-07-04 09:43:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|4
1751622360000|2025-07-04 09:46:00|||||||||1
1751622370000|2025-07-04 09:46:10|||||||||2
1751622410000|2025-07-04 09:46:50|||||||||2
1751622460000|2025-07-04 09:47:40|||||||||1
1751622690000|2025-07-04 09:51:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|57
1751622790000|2025-07-04 09:53:10|||||||||3
1751622870000|2025-07-04 09:54:30|||||||||1
1751622900000|2025-07-04 09:55:00|||||||||1
1751623300000|2025-07-04 10:01:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|33
1751623360000|2025-07-04 10:02:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1751623550000|2025-07-04 10:05:50|19.91|19.75|19.92|19.76|19.92|19.76|19.89|19.73|106
1751623630000|2025-07-04 10:07:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751623680000|2025-07-04 10:08:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751623770000|2025-07-04 10:09:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751623850000|2025-07-04 10:10:50|||||||||4
1751624480000|2025-07-04 10:21:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1751624580000|2025-07-04 10:23:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1751624600000|2025-07-04 10:23:20|||||||||1
1751624650000|2025-07-04 10:24:10|||||||||1
1751624740000|2025-07-04 10:25:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|0
1751624770000|2025-07-04 10:26:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751624830000|2025-07-04 10:27:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751624990000|2025-07-04 10:29:50|||||||||4
1751625020000|2025-07-04 10:30:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1751625030000|2025-07-04 10:30:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1751625040000|2025-07-04 10:30:40|||||||||1
1751625110000|2025-07-04 10:31:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1751625170000|2025-07-04 10:32:50|||||||||7
1751625180000|2025-07-04 10:33:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751625250000|2025-07-04 10:34:10|||||||||3
1751625280000|2025-07-04 10:34:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1751625290000|2025-07-04 10:34:50|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|0
1751625300000|2025-07-04 10:35:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751625400000|2025-07-04 10:36:40|||||||||1
1751625690000|2025-07-04 10:41:30|||||||||3
1751625710000|2025-07-04 10:41:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1751625720000|2025-07-04 10:42:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1751625740000|2025-07-04 10:42:20|||||||||1
1751625870000|2025-07-04 10:44:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1751625920000|2025-07-04 10:45:20|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|27
1751626000000|2025-07-04 10:46:40|||||||||4
1751626140000|2025-07-04 10:49:00|||||||||3
1751626160000|2025-07-04 10:49:20|||||||||16
1751626170000|2025-07-04 10:49:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1751626200000|2025-07-04 10:50:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|5
1751626210000|2025-07-04 10:50:10|||||||||1
1751626260000|2025-07-04 10:51:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751626270000|2025-07-04 10:51:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|13
1751626280000|2025-07-04 10:51:20|||||||||2
1751626380000|2025-07-04 10:53:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|26
1751626390000|2025-07-04 10:53:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1751626400000|2025-07-04 10:53:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1751626410000|2025-07-04 10:53:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1751626460000|2025-07-04 10:54:20|||||||||4
1751626470000|2025-07-04 10:54:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751626480000|2025-07-04 10:54:40|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|3
1751626510000|2025-07-04 10:55:10|||||||||2
1751626520000|2025-07-04 10:55:20|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|4
1751626530000|2025-07-04 10:55:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1751626540000|2025-07-04 10:55:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1751626560000|2025-07-04 10:56:00|||||||||1
1751626580000|2025-07-04 10:56:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1751626590000|2025-07-04 10:56:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1751626620000|2025-07-04 10:57:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751626630000|2025-07-04 10:57:10|||||||||2
1751626650000|2025-07-04 10:57:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1751626700000|2025-07-04 10:58:20|||||||||1
1751626730000|2025-07-04 10:58:50|||||||||1
1751626830000|2025-07-04 11:00:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|3
1751626860000|2025-07-04 11:01:00|||||||||1
1751626880000|2025-07-04 11:01:20|||||||||1
1751626950000|2025-07-04 11:02:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|22
1751626970000|2025-07-04 11:02:50|||||||||2
1751627100000|2025-07-04 11:05:00|||||||||2
1751627110000|2025-07-04 11:05:10|||||||||1
1751627140000|2025-07-04 11:05:40|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1751627150000|2025-07-04 11:05:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1751627200000|2025-07-04 11:06:40|||||||||2
1751627220000|2025-07-04 11:07:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|12
1751627360000|2025-07-04 11:09:20|||||||||8
1751627420000|2025-07-04 11:10:20|||||||||1
1751627550000|2025-07-04 11:12:30|||||||||1
1751627590000|2025-07-04 11:13:10|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|11
1751627600000|2025-07-04 11:13:20|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|3
1751627620000|2025-07-04 11:13:40|19.94|19.78|19.96|19.8|19.97|19.81|19.94|19.78|0
1751627660000|2025-07-04 11:14:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751627720000|2025-07-04 11:15:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|34
1751627730000|2025-07-04 11:15:30|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|6
1751627740000|2025-07-04 11:15:40|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|0
1751627760000|2025-07-04 11:16:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|0
1751627770000|2025-07-04 11:16:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1751628040000|2025-07-04 11:20:40|||||||||1
1751628050000|2025-07-04 11:20:50|||||||||4
1751628400000|2025-07-04 11:26:40|||||||||2
1751628590000|2025-07-04 11:29:50|||||||||1
1751628660000|2025-07-04 11:31:00|||||||||3
1751628690000|2025-07-04 11:31:30|||||||||2
1751628950000|2025-07-04 11:35:50|||||||||2
1751629020000|2025-07-04 11:37:00|||||||||4
1751629180000|2025-07-04 11:39:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1751629200000|2025-07-04 11:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1751629270000|2025-07-04 11:41:10|||||||||2
1751629490000|2025-07-04 11:44:50|||||||||1
1751629740000|2025-07-04 11:49:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|16
1751629830000|2025-07-04 11:50:30|||||||||1
1751629880000|2025-07-04 11:51:20|||||||||1
1751629940000|2025-07-04 11:52:20|||||||||1
1751630040000|2025-07-04 11:54:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751630110000|2025-07-04 11:55:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|12
1751630160000|2025-07-04 11:56:00|||||||||21
1751630460000|2025-07-04 12:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751630700000|2025-07-04 12:05:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751630750000|2025-07-04 12:05:50|||||||||1
1751630760000|2025-07-04 12:06:00|||||||||1
1751630890000|2025-07-04 12:08:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1751630990000|2025-07-04 12:09:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1751631010000|2025-07-04 12:10:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1751631030000|2025-07-04 12:10:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1751631040000|2025-07-04 12:10:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1751631070000|2025-07-04 12:11:10|||||||||1
1751631150000|2025-07-04 12:12:30|||||||||1
1751631370000|2025-07-04 12:16:10|||||||||2
1751631400000|2025-07-04 12:16:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|1
1751631750000|2025-07-04 12:22:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1751631760000|2025-07-04 12:22:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751631770000|2025-07-04 12:22:50|20|19.84|20|19.84|20|19.84|20|19.84|21
1751631800000|2025-07-04 12:23:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1751631810000|2025-07-04 12:23:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|4
1751631820000|2025-07-04 12:23:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1751632040000|2025-07-04 12:27:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|27
1751632140000|2025-07-04 12:29:00|||||||||1
1751632270000|2025-07-04 12:31:10|||||||||1
1751632320000|2025-07-04 12:32:00|||||||||1
1751632450000|2025-07-04 12:34:10|||||||||1
1751632970000|2025-07-04 12:42:50|||||||||1
1751633020000|2025-07-04 12:43:40|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|18
1751633260000|2025-07-04 12:47:40|||||||||6
1751633520000|2025-07-04 12:52:00|||||||||1
1751633620000|2025-07-04 12:53:40|||||||||3
1751634060000|2025-07-04 13:01:00|||||||||1
1751634120000|2025-07-04 13:02:00|||||||||1
1751634140000|2025-07-04 13:02:20|||||||||1
1751634170000|2025-07-04 13:02:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|15
1751634180000|2025-07-04 13:03:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1751634240000|2025-07-04 13:04:00|||||||||1
1751634250000|2025-07-04 13:04:10|||||||||1
1751634300000|2025-07-04 13:05:00|||||||||1
1751634310000|2025-07-04 13:05:10|||||||||2
1751634370000|2025-07-04 13:06:10|||||||||2
1751634430000|2025-07-04 13:07:10|||||||||2
1751634490000|2025-07-04 13:08:10|||||||||3
1751634570000|2025-07-04 13:09:30|||||||||1
1751634720000|2025-07-04 13:12:00|||||||||2
1751634980000|2025-07-04 13:16:20|||||||||5
1751635000000|2025-07-04 13:16:40|||||||||1
1751635010000|2025-07-04 13:16:50|||||||||2
1751635210000|2025-07-04 13:20:10|||||||||6
1751635310000|2025-07-04 13:21:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1751635320000|2025-07-04 13:22:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1751635330000|2025-07-04 13:22:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|45
1751635360000|2025-07-04 13:22:40|||||||||10
1751635410000|2025-07-04 13:23:30|||||||||4
1751635440000|2025-07-04 13:24:00|||||||||2
1751635470000|2025-07-04 13:24:30|||||||||8
1751635560000|2025-07-04 13:26:00|||||||||5
1751635630000|2025-07-04 13:27:10|||||||||3
1751635650000|2025-07-04 13:27:30|||||||||1
1751635680000|2025-07-04 13:28:00|||||||||6
1751635690000|2025-07-04 13:28:10|||||||||3
1751635750000|2025-07-04 13:29:10|||||||||1
1751635790000|2025-07-04 13:29:50|||||||||74
1751635800000|2025-07-04 13:30:00|||||||||6
1751635850000|2025-07-04 13:30:50|||||||||2
1751635860000|2025-07-04 13:31:00|||||||||2
1751635940000|2025-07-04 13:32:20|||||||||1
1751636040000|2025-07-04 13:34:00|||||||||2
1751636090000|2025-07-04 13:34:50|||||||||5
1751636100000|2025-07-04 13:35:00|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|54
1751636110000|2025-07-04 13:35:10|||||||||1
1751636130000|2025-07-04 13:35:30|19.92|19.76|19.93|19.77|19.95|19.79|19.92|19.76|60
1751636140000|2025-07-04 13:35:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751636160000|2025-07-04 13:36:00|||||||||2
1751636170000|2025-07-04 13:36:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|6
1751636180000|2025-07-04 13:36:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751636190000|2025-07-04 13:36:30|||||||||4
1751636200000|2025-07-04 13:36:40|||||||||1
1751636260000|2025-07-04 13:37:40|||||||||1
1751636330000|2025-07-04 13:38:50|||||||||2
1751636440000|2025-07-04 13:40:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|28
1751636450000|2025-07-04 13:40:50|||||||||1
1751636470000|2025-07-04 13:41:10|||||||||1
1751636490000|2025-07-04 13:41:30|||||||||2
1751636510000|2025-07-04 13:41:50|||||||||1
1751636530000|2025-07-04 13:42:10|||||||||1
1751636560000|2025-07-04 13:42:40|||||||||1
1751636600000|2025-07-04 13:43:20|||||||||1
1751636700000|2025-07-04 13:45:00|||||||||1
1751636820000|2025-07-04 13:47:00|||||||||1
1751637080000|2025-07-04 13:51:20|||||||||1
1751637120000|2025-07-04 13:52:00|||||||||1
1751637200000|2025-07-04 13:53:20|||||||||68
1751637290000|2025-07-04 13:54:50|||||||||5
1751637360000|2025-07-04 13:56:00|||||||||3
1751637420000|2025-07-04 13:57:00|||||||||1
1751637500000|2025-07-04 13:58:20|||||||||6
1751637520000|2025-07-04 13:58:40|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|21
1751637530000|2025-07-04 13:58:50|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|12
1751637580000|2025-07-04 13:59:40|||||||||1
1751637620000|2025-07-04 14:00:20|||||||||1
1751637900000|2025-07-04 14:05:00|||||||||1
1751637950000|2025-07-04 14:05:50|||||||||1
1751638040000|2025-07-04 14:07:20|||||||||1
1751638070000|2025-07-04 14:07:50|19.92|19.76|19.93|19.77|19.95|19.79|19.92|19.76|4
1751638080000|2025-07-04 14:08:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1751638160000|2025-07-04 14:09:20|||||||||1
1751638250000|2025-07-04 14:10:50|||||||||1
1751638390000|2025-07-04 14:13:10|||||||||1
1751638440000|2025-07-04 14:14:00|||||||||1
1751638470000|2025-07-04 14:14:30|||||||||1
1751638610000|2025-07-04 14:16:50|19.93|19.77|19.95|19.79|19.95|19.79|19.9|19.74|47
1751638620000|2025-07-04 14:17:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|5
1751638740000|2025-07-04 14:19:00|||||||||1
1751639070000|2025-07-04 14:24:30|||||||||4
1751639210000|2025-07-04 14:26:50|||||||||1
1751639220000|2025-07-04 14:27:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|39
1751639230000|2025-07-04 14:27:10|||||||||1
1751639320000|2025-07-04 14:28:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751639400000|2025-07-04 14:30:00|||||||||1
1751639410000|2025-07-04 14:30:10|||||||||1
1751639430000|2025-07-04 14:30:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751639460000|2025-07-04 14:31:00|||||||||2
1751639490000|2025-07-04 14:31:30|||||||||1
1751639500000|2025-07-04 14:31:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|165
1751639670000|2025-07-04 14:34:30|||||||||2
1751639700000|2025-07-04 14:35:00|||||||||1
1751639760000|2025-07-04 14:36:00|||||||||2
1751639860000|2025-07-04 14:37:40|||||||||1
1751639940000|2025-07-04 14:39:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1751640000000|2025-07-04 14:40:00|||||||||3
1751640150000|2025-07-04 14:42:30|||||||||4
1751640170000|2025-07-04 14:42:50|||||||||1
1751640290000|2025-07-04 14:44:50|||||||||7
1751640360000|2025-07-04 14:46:00|||||||||11
1751641220000|2025-07-04 15:00:20|||||||||2
1751641270000|2025-07-04 15:01:10|||||||||4
1751641290000|2025-07-04 15:01:30|||||||||2
1751641400000|2025-07-04 15:03:20|||||||||8
1751641550000|2025-07-04 15:05:50|||||||||3
1751641670000|2025-07-04 15:07:50|||||||||1
1751641680000|2025-07-04 15:08:00|||||||||37
1751641690000|2025-07-04 15:08:10|||||||||3
1751641700000|2025-07-04 15:08:20|||||||||1
1751641730000|2025-07-04 15:08:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1751641780000|2025-07-04 15:09:40|||||||||3
1751641820000|2025-07-04 15:10:20|||||||||13
1751641830000|2025-07-04 15:10:30|||||||||22
1751641840000|2025-07-04 15:10:40|||||||||34
1751641850000|2025-07-04 15:10:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|46
1751641880000|2025-07-04 15:11:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|72
1751641890000|2025-07-04 15:11:30|||||||||7
1751641920000|2025-07-04 15:12:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751641960000|2025-07-04 15:12:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751642020000|2025-07-04 15:13:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|98
1751642100000|2025-07-04 15:15:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|40
1751642110000|2025-07-04 15:15:10|||||||||1
1751642140000|2025-07-04 15:15:40|||||||||1
1751642240000|2025-07-04 15:17:20|||||||||1
1751642310000|2025-07-04 15:18:30|||||||||1
1751642500000|2025-07-04 15:21:40|||||||||7
1751642530000|2025-07-04 15:22:10|||||||||1
1751642540000|2025-07-04 15:22:20|||||||||1
1751642550000|2025-07-04 15:22:30|||||||||1
1751642570000|2025-07-04 15:22:50|||||||||1
1751642580000|2025-07-04 15:23:00|||||||||9
1751642610000|2025-07-04 15:23:30|||||||||2
1751642660000|2025-07-04 15:24:20|||||||||5
1751642670000|2025-07-04 15:24:30|||||||||1
1751642680000|2025-07-04 15:24:40|||||||||3
1751642690000|2025-07-04 15:24:50|||||||||1
1751642700000|2025-07-04 15:25:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751642780000|2025-07-04 15:26:20|||||||||1
1751642800000|2025-07-04 15:26:40|||||||||7
1751642820000|2025-07-04 15:27:00|||||||||1
1751642830000|2025-07-04 15:27:10|||||||||7
1751642840000|2025-07-04 15:27:20|||||||||5
1751642860000|2025-07-04 15:27:40|||||||||1
1751642880000|2025-07-04 15:28:00|||||||||4
1751642900000|2025-07-04 15:28:20|||||||||7
1751642940000|2025-07-04 15:29:00|||||||||1
1751642950000|2025-07-04 15:29:10|||||||||2
1751642960000|2025-07-04 15:29:20|||||||||14
1751642970000|2025-07-04 15:29:30|19.89|19.73|19.88|19.72|19.91|19.75|19.88|19.72|83
1751642980000|2025-07-04 15:29:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751642990000|2025-07-04 15:29:50|||||||||1
1751839260000|2025-07-06 22:01:00|19.66|19.5|19.65|19.49|19.66|19.5|19.58|19.42|31
1751839290000|2025-07-06 22:01:30|19.64|19.48|19.64|19.48|19.65|19.49|19.63|19.47|1
1751839300000|2025-07-06 22:01:40|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|8
1751839310000|2025-07-06 22:01:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1751839330000|2025-07-06 22:02:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1751839350000|2025-07-06 22:02:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1751839360000|2025-07-06 22:02:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1751839370000|2025-07-06 22:02:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1751839380000|2025-07-06 22:03:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1751839390000|2025-07-06 22:03:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751839400000|2025-07-06 22:03:20|||||||||2
1751839410000|2025-07-06 22:03:30|||||||||3
1751839420000|2025-07-06 22:03:40|19.8|19.64|19.74|19.58|19.8|19.64|19.74|19.58|41
1751839430000|2025-07-06 22:03:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1751839440000|2025-07-06 22:04:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1751839460000|2025-07-06 22:04:20|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1751839470000|2025-07-06 22:04:30|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|0
1751839490000|2025-07-06 22:04:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1751839500000|2025-07-06 22:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1751839510000|2025-07-06 22:05:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|4
1751839520000|2025-07-06 22:05:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1751839530000|2025-07-06 22:05:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|1
1751839540000|2025-07-06 22:05:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1751839550000|2025-07-06 22:05:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1751839560000|2025-07-06 22:06:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1751839570000|2025-07-06 22:06:10|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|2
1751839580000|2025-07-06 22:06:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1751839630000|2025-07-06 22:07:10|||||||||2
1751839740000|2025-07-06 22:09:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|4
1751839780000|2025-07-06 22:09:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|44
1751839790000|2025-07-06 22:09:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1751839810000|2025-07-06 22:10:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|6
1751839860000|2025-07-06 22:11:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1751839880000|2025-07-06 22:11:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1751839890000|2025-07-06 22:11:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751839900000|2025-07-06 22:11:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1751840170000|2025-07-06 22:16:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|7
1751840180000|2025-07-06 22:16:20|||||||||2
1751840190000|2025-07-06 22:16:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1751840210000|2025-07-06 22:16:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1751840230000|2025-07-06 22:17:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1751840240000|2025-07-06 22:17:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751840260000|2025-07-06 22:17:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751840280000|2025-07-06 22:18:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751840460000|2025-07-06 22:21:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1751840500000|2025-07-06 22:21:40|||||||||1
1751840820000|2025-07-06 22:27:00|||||||||2
1751840950000|2025-07-06 22:29:10|||||||||1
1751840980000|2025-07-06 22:29:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1751840990000|2025-07-06 22:29:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1751841000000|2025-07-06 22:30:00|||||||||1
1751841040000|2025-07-06 22:30:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751841050000|2025-07-06 22:30:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751841070000|2025-07-06 22:31:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751841080000|2025-07-06 22:31:20|||||||||10
1751841100000|2025-07-06 22:31:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|1
1751841140000|2025-07-06 22:32:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751841150000|2025-07-06 22:32:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1751841160000|2025-07-06 22:32:40|||||||||1
1751841220000|2025-07-06 22:33:40|||||||||1
1751841270000|2025-07-06 22:34:30|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|3
1751841280000|2025-07-06 22:34:40|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|2
1751841340000|2025-07-06 22:35:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1751841360000|2025-07-06 22:36:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|2
1751841370000|2025-07-06 22:36:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1751841400000|2025-07-06 22:36:40|||||||||1
1751841410000|2025-07-06 22:36:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751841420000|2025-07-06 22:37:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751841460000|2025-07-06 22:37:40|||||||||1
1751841500000|2025-07-06 22:38:20|||||||||2
1751841520000|2025-07-06 22:38:40|||||||||1
1751841580000|2025-07-06 22:39:40|||||||||1
1751841640000|2025-07-06 22:40:40|||||||||2
1751841700000|2025-07-06 22:41:40|||||||||1
1751841760000|2025-07-06 22:42:40|||||||||1
1751841820000|2025-07-06 22:43:40|||||||||1
1751841860000|2025-07-06 22:44:20|||||||||2
1751841880000|2025-07-06 22:44:40|||||||||1
1751841940000|2025-07-06 22:45:40|||||||||1
1751842000000|2025-07-06 22:46:40|||||||||1
1751842330000|2025-07-06 22:52:10|||||||||1
1751842430000|2025-07-06 22:53:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1751842440000|2025-07-06 22:54:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1751842630000|2025-07-06 22:57:10|||||||||2
1751842640000|2025-07-06 22:57:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751842720000|2025-07-06 22:58:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1751842740000|2025-07-06 22:59:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1751842800000|2025-07-06 23:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1751842810000|2025-07-06 23:00:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751842820000|2025-07-06 23:00:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751842830000|2025-07-06 23:00:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751842960000|2025-07-06 23:02:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751843010000|2025-07-06 23:03:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751843070000|2025-07-06 23:04:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751843100000|2025-07-06 23:05:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751843110000|2025-07-06 23:05:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751843160000|2025-07-06 23:06:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751843210000|2025-07-06 23:06:50|||||||||2
1751843220000|2025-07-06 23:07:00|||||||||1
1751843250000|2025-07-06 23:07:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751843420000|2025-07-06 23:10:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751843440000|2025-07-06 23:10:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1751843450000|2025-07-06 23:10:50|||||||||15
1751843480000|2025-07-06 23:11:20|||||||||15
1751844140000|2025-07-06 23:22:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|31
1751844260000|2025-07-06 23:24:20|||||||||2
1751844530000|2025-07-06 23:28:50|||||||||7
1751844590000|2025-07-06 23:29:50|||||||||1
1751844630000|2025-07-06 23:30:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|27
1751844830000|2025-07-06 23:33:50|||||||||1
1751844850000|2025-07-06 23:34:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751844870000|2025-07-06 23:34:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1751844900000|2025-07-06 23:35:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751844930000|2025-07-06 23:35:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751844950000|2025-07-06 23:35:50|||||||||3
1751845020000|2025-07-06 23:37:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751845070000|2025-07-06 23:37:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1751845090000|2025-07-06 23:38:10|||||||||4
1751845100000|2025-07-06 23:38:20|||||||||1
1751845120000|2025-07-06 23:38:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1751845130000|2025-07-06 23:38:50|||||||||5
1751845150000|2025-07-06 23:39:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|1
1751845160000|2025-07-06 23:39:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751845210000|2025-07-06 23:40:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751845220000|2025-07-06 23:40:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1751845260000|2025-07-06 23:41:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751845400000|2025-07-06 23:43:20|||||||||1
1751845630000|2025-07-06 23:47:10|||||||||10
1751845770000|2025-07-06 23:49:30|||||||||1
1751845900000|2025-07-06 23:51:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1751846000000|2025-07-06 23:53:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751846020000|2025-07-06 23:53:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|24
1751846070000|2025-07-06 23:54:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|2
1751846080000|2025-07-06 23:54:40|||||||||1
1751846100000|2025-07-06 23:55:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751846150000|2025-07-06 23:55:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|17
1751846190000|2025-07-06 23:56:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751846400000|2025-07-07 00:00:00|19.91|19.75|19.93|19.77|19.95|19.79|19.9|19.74|25
1751846420000|2025-07-07 00:00:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751846440000|2025-07-07 00:00:40|||||||||1
1751846450000|2025-07-07 00:00:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|2
1751846460000|2025-07-07 00:01:00|||||||||5
1751846470000|2025-07-07 00:01:10|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|5
1751846480000|2025-07-07 00:01:20|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|10
1751846490000|2025-07-07 00:01:30|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|7
1751846500000|2025-07-07 00:01:40|||||||||1
1751846510000|2025-07-07 00:01:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|4
1751846520000|2025-07-07 00:02:00|||||||||9
1751846530000|2025-07-07 00:02:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|5
1751846540000|2025-07-07 00:02:20|||||||||1
1751846570000|2025-07-07 00:02:50|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|9
1751846590000|2025-07-07 00:03:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1751846630000|2025-07-07 00:03:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751846640000|2025-07-07 00:04:00|||||||||1
1751846740000|2025-07-07 00:05:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1751846870000|2025-07-07 00:07:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751846900000|2025-07-07 00:08:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|16
1751846920000|2025-07-07 00:08:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|6
1751846940000|2025-07-07 00:09:00|||||||||5
1751846950000|2025-07-07 00:09:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1751847020000|2025-07-07 00:10:20|||||||||5
1751847070000|2025-07-07 00:11:10|||||||||2
1751847110000|2025-07-07 00:11:50|||||||||2
1751847150000|2025-07-07 00:12:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1751847210000|2025-07-07 00:13:30|||||||||2
1751847220000|2025-07-07 00:13:40|||||||||4
1751847230000|2025-07-07 00:13:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1751847280000|2025-07-07 00:14:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751847300000|2025-07-07 00:15:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751847310000|2025-07-07 00:15:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751847320000|2025-07-07 00:15:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751847370000|2025-07-07 00:16:10|||||||||1
1751847390000|2025-07-07 00:16:30|||||||||1
1751847470000|2025-07-07 00:17:50|||||||||2
1751847950000|2025-07-07 00:25:50|||||||||1
1751848030000|2025-07-07 00:27:10|||||||||1
1751848330000|2025-07-07 00:32:10|||||||||1
1751848340000|2025-07-07 00:32:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1751848480000|2025-07-07 00:34:40|||||||||1
1751848580000|2025-07-07 00:36:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1751848590000|2025-07-07 00:36:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1751848610000|2025-07-07 00:36:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1751848620000|2025-07-07 00:37:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1751848630000|2025-07-07 00:37:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751848640000|2025-07-07 00:37:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1751848820000|2025-07-07 00:40:20|||||||||2
1751848870000|2025-07-07 00:41:10|||||||||1
1751848890000|2025-07-07 00:41:30|||||||||1
1751848940000|2025-07-07 00:42:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1751848980000|2025-07-07 00:43:00|||||||||3
1751849000000|2025-07-07 00:43:20|||||||||1
1751849100000|2025-07-07 00:45:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1751849140000|2025-07-07 00:45:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1751849190000|2025-07-07 00:46:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1751849610000|2025-07-07 00:53:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|12
1751849620000|2025-07-07 00:53:40|||||||||2
1751849670000|2025-07-07 00:54:30|||||||||2
1751849690000|2025-07-07 00:54:50|||||||||1
1751849710000|2025-07-07 00:55:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751850060000|2025-07-07 01:01:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751850220000|2025-07-07 01:03:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|110
1751850230000|2025-07-07 01:03:50|||||||||2
1751850290000|2025-07-07 01:04:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751850300000|2025-07-07 01:05:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1751850310000|2025-07-07 01:05:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|27
1751850320000|2025-07-07 01:05:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1751850340000|2025-07-07 01:05:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751850370000|2025-07-07 01:06:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1751850390000|2025-07-07 01:06:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|35
1751850410000|2025-07-07 01:06:50|||||||||5
1751850470000|2025-07-07 01:07:50|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|14
1751850480000|2025-07-07 01:08:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1751850500000|2025-07-07 01:08:20|20.01|19.85|20|19.84|20.02|19.86|20|19.84|32
1751850520000|2025-07-07 01:08:40|||||||||1
1751850540000|2025-07-07 01:09:00|||||||||15
1751850550000|2025-07-07 01:09:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1751850560000|2025-07-07 01:09:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|1
1751850570000|2025-07-07 01:09:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850580000|2025-07-07 01:09:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751850590000|2025-07-07 01:09:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1751850600000|2025-07-07 01:10:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1751850610000|2025-07-07 01:10:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850620000|2025-07-07 01:10:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1751850660000|2025-07-07 01:11:00|||||||||1
1751850670000|2025-07-07 01:11:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|20
1751850730000|2025-07-07 01:12:10|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1751850740000|2025-07-07 01:12:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1751850770000|2025-07-07 01:12:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850790000|2025-07-07 01:13:10|20|19.84|20|19.84|20.01|19.85|20|19.84|0
1751850840000|2025-07-07 01:14:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850870000|2025-07-07 01:14:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751850880000|2025-07-07 01:14:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850890000|2025-07-07 01:14:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751850910000|2025-07-07 01:15:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751850920000|2025-07-07 01:15:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1751851030000|2025-07-07 01:17:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751851040000|2025-07-07 01:17:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|10
1751851050000|2025-07-07 01:17:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1751851060000|2025-07-07 01:17:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751851070000|2025-07-07 01:17:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1751851840000|2025-07-07 01:30:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1751851990000|2025-07-07 01:33:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1751852010000|2025-07-07 01:33:30|||||||||2
1751852030000|2025-07-07 01:33:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751852040000|2025-07-07 01:34:00|19.9|19.74|19.94|19.78|19.95|19.79|19.9|19.74|8
1751852050000|2025-07-07 01:34:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751852070000|2025-07-07 01:34:30|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1751852080000|2025-07-07 01:34:40|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|0
1751852090000|2025-07-07 01:34:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1751852100000|2025-07-07 01:35:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1751852260000|2025-07-07 01:37:40|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|7
1751852350000|2025-07-07 01:39:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|12
1751852360000|2025-07-07 01:39:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1751852420000|2025-07-07 01:40:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751852430000|2025-07-07 01:40:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751852530000|2025-07-07 01:42:10|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|0
1751852590000|2025-07-07 01:43:10|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|0
1751852680000|2025-07-07 01:44:40|||||||||1
1751852780000|2025-07-07 01:46:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|2
1751852850000|2025-07-07 01:47:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751852940000|2025-07-07 01:49:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|1
1751853140000|2025-07-07 01:52:20|||||||||1
1751853150000|2025-07-07 01:52:30|||||||||1
1751853780000|2025-07-07 02:03:00|||||||||1
1751853870000|2025-07-07 02:04:30|||||||||2
1751854210000|2025-07-07 02:10:10|||||||||5
1751854330000|2025-07-07 02:12:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|61
1751854480000|2025-07-07 02:14:40|||||||||65
1751854500000|2025-07-07 02:15:00|||||||||4
1751854590000|2025-07-07 02:16:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1751854630000|2025-07-07 02:17:10|||||||||4
1751854640000|2025-07-07 02:17:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1751854650000|2025-07-07 02:17:30|19.84|19.68|19.83|19.67|19.84|19.68|19.81|19.65|3
1751854660000|2025-07-07 02:17:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1751854800000|2025-07-07 02:20:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751855010000|2025-07-07 02:23:30|||||||||2
1751855450000|2025-07-07 02:30:50|||||||||3
1751855500000|2025-07-07 02:31:40|||||||||2
1751855540000|2025-07-07 02:32:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1751855560000|2025-07-07 02:32:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751855860000|2025-07-07 02:37:40|||||||||2
1751855940000|2025-07-07 02:39:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|6
1751856120000|2025-07-07 02:42:00|||||||||9
1751856300000|2025-07-07 02:45:00|||||||||5
1751856380000|2025-07-07 02:46:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|19
1751856450000|2025-07-07 02:47:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751856560000|2025-07-07 02:49:20|||||||||8
1751856930000|2025-07-07 02:55:30|||||||||5
1751856950000|2025-07-07 02:55:50|||||||||3
1751857000000|2025-07-07 02:56:40|||||||||1
1751857020000|2025-07-07 02:57:00|||||||||1
1751857390000|2025-07-07 03:03:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1751857430000|2025-07-07 03:03:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1751857450000|2025-07-07 03:04:10|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|0
1751857480000|2025-07-07 03:04:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751857510000|2025-07-07 03:05:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751857680000|2025-07-07 03:08:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1751858160000|2025-07-07 03:16:00|||||||||1
1751858200000|2025-07-07 03:16:40|||||||||1
1751858760000|2025-07-07 03:26:00|||||||||1
1751858780000|2025-07-07 03:26:20|||||||||1
1751858800000|2025-07-07 03:26:40|||||||||1
1751858810000|2025-07-07 03:26:50|||||||||1
1751858830000|2025-07-07 03:27:10|||||||||1
1751858850000|2025-07-07 03:27:30|||||||||1
1751858980000|2025-07-07 03:29:40|||||||||2
1751859000000|2025-07-07 03:30:00|||||||||1
1751859650000|2025-07-07 03:40:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1751860050000|2025-07-07 03:47:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1751860300000|2025-07-07 03:51:40|||||||||1
1751861070000|2025-07-07 04:04:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|24
1751861080000|2025-07-07 04:04:40|||||||||2
1751861140000|2025-07-07 04:05:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|6
1751861220000|2025-07-07 04:07:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1751861520000|2025-07-07 04:12:00|||||||||2
1751861550000|2025-07-07 04:12:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1751861570000|2025-07-07 04:12:50|||||||||7
1751861690000|2025-07-07 04:14:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751861710000|2025-07-07 04:15:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751861780000|2025-07-07 04:16:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751862000000|2025-07-07 04:20:00|||||||||2
1751862100000|2025-07-07 04:21:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751863070000|2025-07-07 04:37:50|||||||||15
1751863290000|2025-07-07 04:41:30|||||||||2
1751864770000|2025-07-07 05:06:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1751866200000|2025-07-07 05:30:00|||||||||5
1751866520000|2025-07-07 05:35:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|15
1751866650000|2025-07-07 05:37:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1751866950000|2025-07-07 05:42:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1751866960000|2025-07-07 05:42:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751867830000|2025-07-07 05:57:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751867930000|2025-07-07 05:58:50|||||||||6
1751867970000|2025-07-07 05:59:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751868020000|2025-07-07 06:00:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|15
1751868070000|2025-07-07 06:01:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751868110000|2025-07-07 06:01:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1751868120000|2025-07-07 06:02:00|||||||||1
1751868130000|2025-07-07 06:02:10|||||||||1
1751868210000|2025-07-07 06:03:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1751868240000|2025-07-07 06:04:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1751868280000|2025-07-07 06:04:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1751868450000|2025-07-07 06:07:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1751868540000|2025-07-07 06:09:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|2
1751868570000|2025-07-07 06:09:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751868590000|2025-07-07 06:09:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1751868660000|2025-07-07 06:11:00|||||||||1
1751868670000|2025-07-07 06:11:10|||||||||1
1751868810000|2025-07-07 06:13:30|||||||||1
1751868900000|2025-07-07 06:15:00|||||||||3
1751868930000|2025-07-07 06:15:30|||||||||1
1751868960000|2025-07-07 06:16:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751869030000|2025-07-07 06:17:10|||||||||1
1751869050000|2025-07-07 06:17:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|20
1751869120000|2025-07-07 06:18:40|||||||||3
1751869500000|2025-07-07 06:25:00|||||||||1
1751869790000|2025-07-07 06:29:50|||||||||1
1751869830000|2025-07-07 06:30:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1751869840000|2025-07-07 06:30:40|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|1
1751869870000|2025-07-07 06:31:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1751869880000|2025-07-07 06:31:20|||||||||1
1751870000000|2025-07-07 06:33:20|||||||||2
1751870080000|2025-07-07 06:34:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1751870110000|2025-07-07 06:35:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1751870120000|2025-07-07 06:35:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1751870150000|2025-07-07 06:35:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1751870160000|2025-07-07 06:36:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|1
1751870220000|2025-07-07 06:37:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751870240000|2025-07-07 06:37:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751870270000|2025-07-07 06:37:50|||||||||3
1751870280000|2025-07-07 06:38:00|||||||||7
1751870290000|2025-07-07 06:38:10|||||||||2
1751870310000|2025-07-07 06:38:30|||||||||1
1751870320000|2025-07-07 06:38:40|||||||||1
1751870560000|2025-07-07 06:42:40|||||||||1
1751870580000|2025-07-07 06:43:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751870590000|2025-07-07 06:43:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1751870610000|2025-07-07 06:43:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751870630000|2025-07-07 06:43:50|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1751870640000|2025-07-07 06:44:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751870810000|2025-07-07 06:46:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1751870900000|2025-07-07 06:48:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751871020000|2025-07-07 06:50:20|||||||||1
1751871180000|2025-07-07 06:53:00|||||||||2
1751871190000|2025-07-07 06:53:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1751871200000|2025-07-07 06:53:20|||||||||1
1751871240000|2025-07-07 06:54:00|||||||||3
1751871250000|2025-07-07 06:54:10|||||||||1
1751871300000|2025-07-07 06:55:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1751871310000|2025-07-07 06:55:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1751871330000|2025-07-07 06:55:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751871440000|2025-07-07 06:57:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751871450000|2025-07-07 06:57:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751871540000|2025-07-07 06:59:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751871550000|2025-07-07 06:59:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751871740000|2025-07-07 07:02:20|||||||||1
1751871840000|2025-07-07 07:04:00|||||||||2
1751871850000|2025-07-07 07:04:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|10
1751871880000|2025-07-07 07:04:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1751872080000|2025-07-07 07:08:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1751872140000|2025-07-07 07:09:00|||||||||1
1751872150000|2025-07-07 07:09:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751872170000|2025-07-07 07:09:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751872200000|2025-07-07 07:10:00|||||||||1
1751872210000|2025-07-07 07:10:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751872230000|2025-07-07 07:10:30|||||||||5
1751872260000|2025-07-07 07:11:00|||||||||1
1751872320000|2025-07-07 07:12:00|||||||||1
1751872380000|2025-07-07 07:13:00|||||||||1
1751872420000|2025-07-07 07:13:40|||||||||3
1751872440000|2025-07-07 07:14:00|||||||||1
1751872500000|2025-07-07 07:15:00|||||||||1
1751872510000|2025-07-07 07:15:10|||||||||1
1751872530000|2025-07-07 07:15:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1751872540000|2025-07-07 07:15:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751872560000|2025-07-07 07:16:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|16
1751872570000|2025-07-07 07:16:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751872580000|2025-07-07 07:16:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751872730000|2025-07-07 07:18:50|||||||||1
1751872820000|2025-07-07 07:20:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751872850000|2025-07-07 07:20:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751872860000|2025-07-07 07:21:00|||||||||1
1751872910000|2025-07-07 07:21:50|||||||||1
1751872920000|2025-07-07 07:22:00|||||||||1
1751872970000|2025-07-07 07:22:50|||||||||1
1751872980000|2025-07-07 07:23:00|||||||||1
1751873020000|2025-07-07 07:23:40|||||||||10
1751873040000|2025-07-07 07:24:00|||||||||9
1751873100000|2025-07-07 07:25:00|||||||||1
1751873160000|2025-07-07 07:26:00|||||||||1
1751873270000|2025-07-07 07:27:50|||||||||1
1751873380000|2025-07-07 07:29:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1751873390000|2025-07-07 07:29:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|12
1751873470000|2025-07-07 07:31:10|||||||||9
1751873500000|2025-07-07 07:31:40|||||||||7
1751873630000|2025-07-07 07:33:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1751873640000|2025-07-07 07:34:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751873710000|2025-07-07 07:35:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751873930000|2025-07-07 07:38:50|||||||||2
1751874130000|2025-07-07 07:42:10|||||||||1
1751874210000|2025-07-07 07:43:30|||||||||1
1751874280000|2025-07-07 07:44:40|||||||||8
1751874290000|2025-07-07 07:44:50|||||||||8
1751874350000|2025-07-07 07:45:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|38
1751874400000|2025-07-07 07:46:40|||||||||2
1751874440000|2025-07-07 07:47:20|||||||||2
1751874470000|2025-07-07 07:47:50|||||||||1
1751874480000|2025-07-07 07:48:00|||||||||1
1751874490000|2025-07-07 07:48:10|||||||||3
1751874520000|2025-07-07 07:48:40|||||||||2
1751874550000|2025-07-07 07:49:10|||||||||1
1751874570000|2025-07-07 07:49:30|||||||||2
1751874590000|2025-07-07 07:49:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|37
1751874600000|2025-07-07 07:50:00|||||||||5
1751874870000|2025-07-07 07:54:30|||||||||1
1751874970000|2025-07-07 07:56:10|||||||||1
1751875200000|2025-07-07 08:00:00|||||||||5
1751875260000|2025-07-07 08:01:00|||||||||1
1751875280000|2025-07-07 08:01:20|||||||||1
1751875480000|2025-07-07 08:04:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1751875490000|2025-07-07 08:04:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1751875560000|2025-07-07 08:06:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751875760000|2025-07-07 08:09:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|9
1751875800000|2025-07-07 08:10:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|37
1751875850000|2025-07-07 08:10:50|||||||||1
1751875860000|2025-07-07 08:11:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1751875890000|2025-07-07 08:11:30|||||||||1
1751875910000|2025-07-07 08:11:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1751875920000|2025-07-07 08:12:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751875940000|2025-07-07 08:12:20|||||||||2
1751875990000|2025-07-07 08:13:10|||||||||3
1751876100000|2025-07-07 08:15:00|||||||||1
1751876190000|2025-07-07 08:16:30|||||||||1
1751876350000|2025-07-07 08:19:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751876360000|2025-07-07 08:19:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751876370000|2025-07-07 08:19:30|||||||||2
1751876410000|2025-07-07 08:20:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751876430000|2025-07-07 08:20:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751876490000|2025-07-07 08:21:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1751876530000|2025-07-07 08:22:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751876550000|2025-07-07 08:22:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1751876560000|2025-07-07 08:22:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751876700000|2025-07-07 08:25:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1751876710000|2025-07-07 08:25:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1751876790000|2025-07-07 08:26:30|||||||||1
1751876870000|2025-07-07 08:27:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1751876890000|2025-07-07 08:28:10|||||||||4
1751876900000|2025-07-07 08:28:20|||||||||2
1751876920000|2025-07-07 08:28:40|||||||||1
1751876930000|2025-07-07 08:28:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|9
1751876950000|2025-07-07 08:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1751877160000|2025-07-07 08:32:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751877170000|2025-07-07 08:32:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751877190000|2025-07-07 08:33:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751877210000|2025-07-07 08:33:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751877330000|2025-07-07 08:35:30|||||||||4
1751877350000|2025-07-07 08:35:50|||||||||2
1751877400000|2025-07-07 08:36:40|||||||||5
1751877470000|2025-07-07 08:37:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1751877620000|2025-07-07 08:40:20|||||||||1
1751877690000|2025-07-07 08:41:30|||||||||1
1751877700000|2025-07-07 08:41:40|||||||||1
1751877740000|2025-07-07 08:42:20|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|13
1751877890000|2025-07-07 08:44:50|||||||||1
1751877990000|2025-07-07 08:46:30|||||||||1
1751878040000|2025-07-07 08:47:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1751878130000|2025-07-07 08:48:50|||||||||1
1751878180000|2025-07-07 08:49:40|||||||||1
1751878440000|2025-07-07 08:54:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1751878580000|2025-07-07 08:56:20|||||||||8
1751878800000|2025-07-07 09:00:00|||||||||2
1751878870000|2025-07-07 09:01:10|||||||||2
1751879090000|2025-07-07 09:04:50|||||||||4
1751879160000|2025-07-07 09:06:00|||||||||2
1751879170000|2025-07-07 09:06:10|||||||||2
1751879570000|2025-07-07 09:12:50|||||||||2
1751880990000|2025-07-07 09:36:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|56
1751881020000|2025-07-07 09:37:00|||||||||1
1751881050000|2025-07-07 09:37:30|||||||||1
1751881360000|2025-07-07 09:42:40|||||||||1
1751881410000|2025-07-07 09:43:30|||||||||1
1751881450000|2025-07-07 09:44:10|||||||||1
1751882160000|2025-07-07 09:56:00|||||||||1
1751882210000|2025-07-07 09:56:50|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|23
1751882300000|2025-07-07 09:58:20|||||||||5
1751882900000|2025-07-07 10:08:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1751882910000|2025-07-07 10:08:30|||||||||2
1751882930000|2025-07-07 10:08:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|10
1751882970000|2025-07-07 10:09:30|||||||||2
1751883000000|2025-07-07 10:10:00|||||||||2
1751883010000|2025-07-07 10:10:10|||||||||3
1751883080000|2025-07-07 10:11:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751883260000|2025-07-07 10:14:20|||||||||1
1751883310000|2025-07-07 10:15:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751883320000|2025-07-07 10:15:20|||||||||2
1751883350000|2025-07-07 10:15:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1751883360000|2025-07-07 10:16:00|||||||||1
1751883370000|2025-07-07 10:16:10|||||||||1
1751883450000|2025-07-07 10:17:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|57
1751883480000|2025-07-07 10:18:00|||||||||2
1751883520000|2025-07-07 10:18:40|||||||||8
1751883570000|2025-07-07 10:19:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1751883690000|2025-07-07 10:21:30|||||||||3
1751883840000|2025-07-07 10:24:00|||||||||1
1751883930000|2025-07-07 10:25:30|||||||||6
1751883960000|2025-07-07 10:26:00|||||||||1
1751884100000|2025-07-07 10:28:20|||||||||1
1751884280000|2025-07-07 10:31:20|||||||||1
1751884380000|2025-07-07 10:33:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1751884410000|2025-07-07 10:33:30|||||||||1
1751884430000|2025-07-07 10:33:50|||||||||3
1751884770000|2025-07-07 10:39:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751884820000|2025-07-07 10:40:20|||||||||1
1751884840000|2025-07-07 10:40:40|||||||||1
1751884860000|2025-07-07 10:41:00|||||||||1
1751884870000|2025-07-07 10:41:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751885000000|2025-07-07 10:43:20|||||||||1
1751885200000|2025-07-07 10:46:40|||||||||2
1751885240000|2025-07-07 10:47:20|||||||||3
1751885420000|2025-07-07 10:50:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751885440000|2025-07-07 10:50:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751885510000|2025-07-07 10:51:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751885650000|2025-07-07 10:54:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|0
1751885690000|2025-07-07 10:54:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751885730000|2025-07-07 10:55:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751885740000|2025-07-07 10:55:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751885770000|2025-07-07 10:56:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751885780000|2025-07-07 10:56:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751885860000|2025-07-07 10:57:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751885880000|2025-07-07 10:58:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751885920000|2025-07-07 10:58:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751886010000|2025-07-07 11:00:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751886040000|2025-07-07 11:00:40|||||||||1
1751886050000|2025-07-07 11:00:50|||||||||4
1751886440000|2025-07-07 11:07:20|||||||||1
1751886480000|2025-07-07 11:08:00|||||||||1
1751886490000|2025-07-07 11:08:10|||||||||1
1751886650000|2025-07-07 11:10:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751886660000|2025-07-07 11:11:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1751886750000|2025-07-07 11:12:30|||||||||1
1751887200000|2025-07-07 11:20:00|||||||||11
1751887490000|2025-07-07 11:24:50|||||||||15
1751887510000|2025-07-07 11:25:10|||||||||3
1751887570000|2025-07-07 11:26:10|||||||||1
1751887770000|2025-07-07 11:29:30|||||||||7
1751887870000|2025-07-07 11:31:10|||||||||1
1751887990000|2025-07-07 11:33:10|||||||||3
1751888000000|2025-07-07 11:33:20|||||||||3
1751888050000|2025-07-07 11:34:10|||||||||2
1751888150000|2025-07-07 11:35:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1751888390000|2025-07-07 11:39:50|||||||||19
1751888570000|2025-07-07 11:42:50|||||||||4
1751888590000|2025-07-07 11:43:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|233
1751888610000|2025-07-07 11:43:30|||||||||6
1751888620000|2025-07-07 11:43:40|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|53
1751888630000|2025-07-07 11:43:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|135
1751888640000|2025-07-07 11:44:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1751888650000|2025-07-07 11:44:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751888670000|2025-07-07 11:44:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751888910000|2025-07-07 11:48:30|||||||||1
1751888970000|2025-07-07 11:49:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1751888980000|2025-07-07 11:49:40|||||||||3
1751889000000|2025-07-07 11:50:00|||||||||1
1751889020000|2025-07-07 11:50:20|||||||||1
1751889040000|2025-07-07 11:50:40|||||||||1
1751889050000|2025-07-07 11:50:50|||||||||1
1751889070000|2025-07-07 11:51:10|||||||||1
1751889080000|2025-07-07 11:51:20|||||||||1
1751889100000|2025-07-07 11:51:40|||||||||1
1751889140000|2025-07-07 11:52:20|||||||||1
1751889190000|2025-07-07 11:53:10|||||||||1
1751889230000|2025-07-07 11:53:50|||||||||1
1751889260000|2025-07-07 11:54:20|||||||||1
1751889340000|2025-07-07 11:55:40|||||||||1
1751889380000|2025-07-07 11:56:20|||||||||5
1751889400000|2025-07-07 11:56:40|||||||||5
1751889410000|2025-07-07 11:56:50|||||||||1
1751889440000|2025-07-07 11:57:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|15
1751889450000|2025-07-07 11:57:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1751889470000|2025-07-07 11:57:50|||||||||1
1751889500000|2025-07-07 11:58:20|||||||||1
1751889530000|2025-07-07 11:58:50|||||||||1
1751889550000|2025-07-07 11:59:10|||||||||5
1751889620000|2025-07-07 12:00:20|||||||||3
1751889780000|2025-07-07 12:03:00|||||||||2
1751889920000|2025-07-07 12:05:20|||||||||1
1751890010000|2025-07-07 12:06:50|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|272
1751890040000|2025-07-07 12:07:20|||||||||5
1751890060000|2025-07-07 12:07:40|||||||||4
1751890070000|2025-07-07 12:07:50|||||||||5
1751890080000|2025-07-07 12:08:00|||||||||10
1751890480000|2025-07-07 12:14:40|||||||||5
1751890530000|2025-07-07 12:15:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1751890550000|2025-07-07 12:15:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751890560000|2025-07-07 12:16:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751890570000|2025-07-07 12:16:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1751890620000|2025-07-07 12:17:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1751890720000|2025-07-07 12:18:40|||||||||3
1751890780000|2025-07-07 12:19:40|||||||||2
1751890930000|2025-07-07 12:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1751890940000|2025-07-07 12:22:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|31
1751890950000|2025-07-07 12:22:30|||||||||1
1751890960000|2025-07-07 12:22:40|||||||||1
1751890980000|2025-07-07 12:23:00|||||||||1
1751890990000|2025-07-07 12:23:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1751891050000|2025-07-07 12:24:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1751891140000|2025-07-07 12:25:40|||||||||1
1751891150000|2025-07-07 12:25:50|||||||||4
1751891160000|2025-07-07 12:26:00|||||||||10
1751891450000|2025-07-07 12:30:50|||||||||21
1751891460000|2025-07-07 12:31:00|||||||||15
1751891480000|2025-07-07 12:31:20|||||||||1
1751891570000|2025-07-07 12:32:50|||||||||4
1751891600000|2025-07-07 12:33:20|||||||||1
1751891770000|2025-07-07 12:36:10|||||||||1
1751891780000|2025-07-07 12:36:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|9
1751891910000|2025-07-07 12:38:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751892120000|2025-07-07 12:42:00|||||||||26
1751892170000|2025-07-07 12:42:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1751892190000|2025-07-07 12:43:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|13
1751892310000|2025-07-07 12:45:10|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|0
1751892370000|2025-07-07 12:46:10|||||||||1
1751892390000|2025-07-07 12:46:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751892420000|2025-07-07 12:47:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|43
1751892430000|2025-07-07 12:47:10|||||||||100
1751892460000|2025-07-07 12:47:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|41
1751892480000|2025-07-07 12:48:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|4
1751892510000|2025-07-07 12:48:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1751892520000|2025-07-07 12:48:40|||||||||1
1751892570000|2025-07-07 12:49:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|2
1751892580000|2025-07-07 12:49:40|||||||||4
1751892610000|2025-07-07 12:50:10|||||||||3
1751892620000|2025-07-07 12:50:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1751892730000|2025-07-07 12:52:10|||||||||3
1751892740000|2025-07-07 12:52:20|||||||||118
1751892780000|2025-07-07 12:53:00|||||||||3
1751892820000|2025-07-07 12:53:40|||||||||3
1751892830000|2025-07-07 12:53:50|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|7
1751892840000|2025-07-07 12:54:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|3
1751892860000|2025-07-07 12:54:20|19.95|19.79|19.94|19.78|19.95|19.79|19.92|19.76|1
1751892870000|2025-07-07 12:54:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1751892880000|2025-07-07 12:54:40|||||||||4
1751892890000|2025-07-07 12:54:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|31
1751892920000|2025-07-07 12:55:20|||||||||2
1751893060000|2025-07-07 12:57:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1751893070000|2025-07-07 12:57:50|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|1
1751893080000|2025-07-07 12:58:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1751893110000|2025-07-07 12:58:30|||||||||1
1751893200000|2025-07-07 13:00:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|27
1751893250000|2025-07-07 13:00:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|30
1751893270000|2025-07-07 13:01:10|||||||||2
1751893280000|2025-07-07 13:01:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751893300000|2025-07-07 13:01:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751893310000|2025-07-07 13:01:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751893350000|2025-07-07 13:02:30|||||||||1
1751893390000|2025-07-07 13:03:10|||||||||1
1751893430000|2025-07-07 13:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|49
1751893440000|2025-07-07 13:04:00|||||||||1
1751893450000|2025-07-07 13:04:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|7
1751893500000|2025-07-07 13:05:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1751893550000|2025-07-07 13:05:50|||||||||1
1751893560000|2025-07-07 13:06:00|||||||||1
1751893630000|2025-07-07 13:07:10|||||||||1
1751893740000|2025-07-07 13:09:00|||||||||1
1751893800000|2025-07-07 13:10:00|||||||||18
1751893830000|2025-07-07 13:10:30|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|2
1751893890000|2025-07-07 13:11:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1751893910000|2025-07-07 13:11:50|||||||||21
1751893920000|2025-07-07 13:12:00|||||||||1
1751893940000|2025-07-07 13:12:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|6
1751893950000|2025-07-07 13:12:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751894010000|2025-07-07 13:13:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1751894020000|2025-07-07 13:13:40|||||||||3
1751894140000|2025-07-07 13:15:40|||||||||1
1751894160000|2025-07-07 13:16:00|||||||||1
1751894180000|2025-07-07 13:16:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1751894190000|2025-07-07 13:16:30|19.92|19.76|19.92|19.76|19.96|19.8|19.92|19.76|0
1751894250000|2025-07-07 13:17:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751894260000|2025-07-07 13:17:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751894270000|2025-07-07 13:17:50|||||||||2
1751894280000|2025-07-07 13:18:00|||||||||1
1751894340000|2025-07-07 13:19:00|||||||||1
1751894380000|2025-07-07 13:19:40|||||||||1
1751894430000|2025-07-07 13:20:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751894490000|2025-07-07 13:21:30|||||||||4
1751894500000|2025-07-07 13:21:40|||||||||1
1751894570000|2025-07-07 13:22:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|47
1751894590000|2025-07-07 13:23:10|||||||||2
1751894640000|2025-07-07 13:24:00|19.92|19.76|19.94|19.78|19.96|19.8|19.92|19.76|0
1751894650000|2025-07-07 13:24:10|||||||||4
1751894660000|2025-07-07 13:24:20|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|0
1751894670000|2025-07-07 13:24:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1751894680000|2025-07-07 13:24:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751894690000|2025-07-07 13:24:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751894700000|2025-07-07 13:25:00|19.94|19.78|19.92|19.76|19.96|19.8|19.92|19.76|2
1751894770000|2025-07-07 13:26:10|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|8
1751894780000|2025-07-07 13:26:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751894800000|2025-07-07 13:26:40|||||||||21
1751894920000|2025-07-07 13:28:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|36
1751894930000|2025-07-07 13:28:50|||||||||11
1751894940000|2025-07-07 13:29:00|||||||||2
1751894950000|2025-07-07 13:29:10|||||||||3
1751894960000|2025-07-07 13:29:20|||||||||2
1751894980000|2025-07-07 13:29:40|||||||||5
1751895000000|2025-07-07 13:30:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|148
1751895010000|2025-07-07 13:30:10|||||||||2
1751895030000|2025-07-07 13:30:30|||||||||19
1751895040000|2025-07-07 13:30:40|||||||||3
1751895050000|2025-07-07 13:30:50|||||||||30
1751895070000|2025-07-07 13:31:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|130
1751895090000|2025-07-07 13:31:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|21
1751895100000|2025-07-07 13:31:40|||||||||4
1751895110000|2025-07-07 13:31:50|||||||||71
1751895120000|2025-07-07 13:32:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|120
1751895130000|2025-07-07 13:32:10|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|115
1751895140000|2025-07-07 13:32:20|||||||||10
1751895150000|2025-07-07 13:32:30|||||||||1
1751895160000|2025-07-07 13:32:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|14
1751895170000|2025-07-07 13:32:50|||||||||40
1751895180000|2025-07-07 13:33:00|||||||||120
1751895190000|2025-07-07 13:33:10|||||||||15
1751895200000|2025-07-07 13:33:20|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|72
1751895210000|2025-07-07 13:33:30|||||||||2
1751895230000|2025-07-07 13:33:50|||||||||1
1751895240000|2025-07-07 13:34:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|27
1751895260000|2025-07-07 13:34:20|||||||||55
1751895270000|2025-07-07 13:34:30|||||||||44
1751895280000|2025-07-07 13:34:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|71
1751895290000|2025-07-07 13:34:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|14
1751895310000|2025-07-07 13:35:10|||||||||3
1751895320000|2025-07-07 13:35:20|||||||||1
1751895330000|2025-07-07 13:35:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|1
1751895340000|2025-07-07 13:35:40|||||||||1
1751895350000|2025-07-07 13:35:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|26
1751895360000|2025-07-07 13:36:00|||||||||21
1751895380000|2025-07-07 13:36:20|||||||||2
1751895390000|2025-07-07 13:36:30|||||||||2
1751895410000|2025-07-07 13:36:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1751895420000|2025-07-07 13:37:00|||||||||2
1751895440000|2025-07-07 13:37:20|||||||||1
1751895450000|2025-07-07 13:37:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|6
1751895460000|2025-07-07 13:37:40|||||||||53
1751895480000|2025-07-07 13:38:00|||||||||34
1751895490000|2025-07-07 13:38:10|||||||||2
1751895500000|2025-07-07 13:38:20|||||||||15
1751895510000|2025-07-07 13:38:30|||||||||1
1751895520000|2025-07-07 13:38:40|||||||||5
1751895540000|2025-07-07 13:39:00|||||||||5
1751895550000|2025-07-07 13:39:10|||||||||45
1751895560000|2025-07-07 13:39:20|||||||||1
1751895580000|2025-07-07 13:39:40|||||||||1
1751895590000|2025-07-07 13:39:50|||||||||2
1751895600000|2025-07-07 13:40:00|||||||||2
1751895610000|2025-07-07 13:40:10|||||||||1
1751895620000|2025-07-07 13:40:20|||||||||12
1751895630000|2025-07-07 13:40:30|19.97|19.81|19.96|19.8|20.01|19.85|19.96|19.8|155
1751895640000|2025-07-07 13:40:40|||||||||2
1751895650000|2025-07-07 13:40:50|||||||||8
1751895660000|2025-07-07 13:41:00|||||||||2
1751895670000|2025-07-07 13:41:10|||||||||3
1751895690000|2025-07-07 13:41:30|||||||||2
1751895720000|2025-07-07 13:42:00|||||||||1
1751895740000|2025-07-07 13:42:20|||||||||1
1751895760000|2025-07-07 13:42:40|||||||||2
1751895770000|2025-07-07 13:42:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1751895780000|2025-07-07 13:43:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|1
1751895790000|2025-07-07 13:43:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1751895810000|2025-07-07 13:43:30|||||||||2
1751895820000|2025-07-07 13:43:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1751895830000|2025-07-07 13:43:50|||||||||1
1751895840000|2025-07-07 13:44:00|||||||||100
1751895860000|2025-07-07 13:44:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1751895880000|2025-07-07 13:44:40|||||||||2
1751895900000|2025-07-07 13:45:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1751895910000|2025-07-07 13:45:10|||||||||1
1751895920000|2025-07-07 13:45:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1751895930000|2025-07-07 13:45:30|||||||||4
1751895940000|2025-07-07 13:45:40|||||||||2
1751895950000|2025-07-07 13:45:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1751895960000|2025-07-07 13:46:00|||||||||1
1751895970000|2025-07-07 13:46:10|||||||||6
1751895980000|2025-07-07 13:46:20|||||||||25
1751895990000|2025-07-07 13:46:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|295
1751896000000|2025-07-07 13:46:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|354
1751896010000|2025-07-07 13:46:50|||||||||6
1751896050000|2025-07-07 13:47:30|||||||||1
1751896060000|2025-07-07 13:47:40|||||||||10
1751896080000|2025-07-07 13:48:00|||||||||65
1751896090000|2025-07-07 13:48:10|||||||||1
1751896100000|2025-07-07 13:48:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|35
1751896110000|2025-07-07 13:48:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1751896130000|2025-07-07 13:48:50|||||||||15
1751896180000|2025-07-07 13:49:40|||||||||1
1751896190000|2025-07-07 13:49:50|||||||||2
1751896220000|2025-07-07 13:50:20|||||||||107
1751896230000|2025-07-07 13:50:30|||||||||3
1751896240000|2025-07-07 13:50:40|||||||||3
1751896250000|2025-07-07 13:50:50|||||||||38
1751896260000|2025-07-07 13:51:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|159
1751896270000|2025-07-07 13:51:10|||||||||5
1751896290000|2025-07-07 13:51:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1751896300000|2025-07-07 13:51:40|||||||||10
1751896330000|2025-07-07 13:52:10|||||||||5
1751896360000|2025-07-07 13:52:40|||||||||32
1751896380000|2025-07-07 13:53:00|||||||||7
1751896390000|2025-07-07 13:53:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|19
1751896400000|2025-07-07 13:53:20|||||||||1
1751896440000|2025-07-07 13:54:00|||||||||1
1751896450000|2025-07-07 13:54:10|||||||||1
1751896460000|2025-07-07 13:54:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1751896470000|2025-07-07 13:54:30|||||||||19
1751896500000|2025-07-07 13:55:00|||||||||1
1751896520000|2025-07-07 13:55:20|||||||||2
1751896540000|2025-07-07 13:55:40|||||||||1
1751896550000|2025-07-07 13:55:50|||||||||1
1751896560000|2025-07-07 13:56:00|||||||||1
1751896570000|2025-07-07 13:56:10|||||||||1
1751896580000|2025-07-07 13:56:20|||||||||1
1751896590000|2025-07-07 13:56:30|||||||||4
1751896600000|2025-07-07 13:56:40|||||||||34
1751896610000|2025-07-07 13:56:50|||||||||1
1751896630000|2025-07-07 13:57:10|||||||||1
1751896660000|2025-07-07 13:57:40|||||||||5
1751896670000|2025-07-07 13:57:50|||||||||1
1751896680000|2025-07-07 13:58:00|||||||||3
1751896690000|2025-07-07 13:58:10|||||||||1
1751896700000|2025-07-07 13:58:20|||||||||7
1751896720000|2025-07-07 13:58:40|||||||||1
1751896730000|2025-07-07 13:58:50|||||||||6
1751896740000|2025-07-07 13:59:00|||||||||2
1751896760000|2025-07-07 13:59:20|||||||||2
1751896770000|2025-07-07 13:59:30|||||||||1
1751896790000|2025-07-07 13:59:50|||||||||3
1751896800000|2025-07-07 14:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|35
1751896810000|2025-07-07 14:00:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|80
1751896830000|2025-07-07 14:00:30|||||||||1
1751896840000|2025-07-07 14:00:40|||||||||11
1751896860000|2025-07-07 14:01:00|||||||||5
1751896880000|2025-07-07 14:01:20|||||||||2
1751896890000|2025-07-07 14:01:30|||||||||1
1751896910000|2025-07-07 14:01:50|||||||||1
1751896930000|2025-07-07 14:02:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1751896940000|2025-07-07 14:02:20|||||||||181
1751896950000|2025-07-07 14:02:30|||||||||11
1751896960000|2025-07-07 14:02:40|||||||||34
1751896980000|2025-07-07 14:03:00|||||||||33
1751896990000|2025-07-07 14:03:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1751897000000|2025-07-07 14:03:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|20
1751897010000|2025-07-07 14:03:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|52
1751897020000|2025-07-07 14:03:40|20.01|19.85|20.01|19.85|20.02|19.86|19.99|19.83|6
1751897030000|2025-07-07 14:03:50|20.02|19.86|19.99|19.83|20.02|19.86|19.97|19.81|6
1751897040000|2025-07-07 14:04:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|48
1751897060000|2025-07-07 14:04:20|||||||||4
1751897070000|2025-07-07 14:04:30|||||||||9
1751897080000|2025-07-07 14:04:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|124
1751897100000|2025-07-07 14:05:00|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|25
1751897110000|2025-07-07 14:05:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|5
1751897140000|2025-07-07 14:05:40|||||||||5
1751897150000|2025-07-07 14:05:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|29
1751897160000|2025-07-07 14:06:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1751897190000|2025-07-07 14:06:30|||||||||1
1751897210000|2025-07-07 14:06:50|||||||||1
1751897220000|2025-07-07 14:07:00|||||||||1
1751897230000|2025-07-07 14:07:10|||||||||4
1751897240000|2025-07-07 14:07:20|||||||||5
1751897250000|2025-07-07 14:07:30|||||||||1
1751897260000|2025-07-07 14:07:40|||||||||4
1751897280000|2025-07-07 14:08:00|||||||||4
1751897300000|2025-07-07 14:08:20|||||||||3
1751897310000|2025-07-07 14:08:30|||||||||15
1751897330000|2025-07-07 14:08:50|||||||||1
1751897340000|2025-07-07 14:09:00|||||||||5
1751897360000|2025-07-07 14:09:20|||||||||1
1751897370000|2025-07-07 14:09:30|||||||||3
1751897390000|2025-07-07 14:09:50|||||||||5
1751897400000|2025-07-07 14:10:00|||||||||1
1751897410000|2025-07-07 14:10:10|||||||||4
1751897420000|2025-07-07 14:10:20|||||||||14
1751897430000|2025-07-07 14:10:30|||||||||1
1751897440000|2025-07-07 14:10:40|||||||||3
1751897450000|2025-07-07 14:10:50|||||||||3
1751897460000|2025-07-07 14:11:00|||||||||2
1751897470000|2025-07-07 14:11:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1751897480000|2025-07-07 14:11:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|165
1751897490000|2025-07-07 14:11:30|||||||||1
1751897500000|2025-07-07 14:11:40|||||||||3
1751897510000|2025-07-07 14:11:50|||||||||14
1751897520000|2025-07-07 14:12:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|49
1751897530000|2025-07-07 14:12:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|31
1751897540000|2025-07-07 14:12:20|||||||||53
1751897550000|2025-07-07 14:12:30|||||||||4
1751897560000|2025-07-07 14:12:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1751897570000|2025-07-07 14:12:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1751897580000|2025-07-07 14:13:00|||||||||5
1751897590000|2025-07-07 14:13:10|||||||||1
1751897610000|2025-07-07 14:13:30|||||||||3
1751897620000|2025-07-07 14:13:40|||||||||4
1751897640000|2025-07-07 14:14:00|||||||||101
1751897650000|2025-07-07 14:14:10|||||||||23
1751897660000|2025-07-07 14:14:20|||||||||30
1751897670000|2025-07-07 14:14:30|||||||||1
1751897680000|2025-07-07 14:14:40|||||||||1
1751897690000|2025-07-07 14:14:50|||||||||3
1751897700000|2025-07-07 14:15:00|||||||||1
1751897710000|2025-07-07 14:15:10|||||||||6
1751897720000|2025-07-07 14:15:20|||||||||1
1751897730000|2025-07-07 14:15:30|||||||||2
1751897740000|2025-07-07 14:15:40|||||||||2
1751897750000|2025-07-07 14:15:50|||||||||1
1751897760000|2025-07-07 14:16:00|||||||||1
1751897770000|2025-07-07 14:16:10|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|227
1751897780000|2025-07-07 14:16:20|||||||||18
1751897790000|2025-07-07 14:16:30|||||||||2
1751897810000|2025-07-07 14:16:50|||||||||42
1751897820000|2025-07-07 14:17:00|||||||||34
1751897830000|2025-07-07 14:17:10|||||||||21
1751897840000|2025-07-07 14:17:20|||||||||9
1751897850000|2025-07-07 14:17:30|||||||||4
1751897860000|2025-07-07 14:17:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1751897870000|2025-07-07 14:17:50|||||||||21
1751897880000|2025-07-07 14:18:00|||||||||4
1751897890000|2025-07-07 14:18:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|54
1751897900000|2025-07-07 14:18:20|||||||||34
1751897910000|2025-07-07 14:18:30|||||||||1
1751897920000|2025-07-07 14:18:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|45
1751897930000|2025-07-07 14:18:50|||||||||14
1751897940000|2025-07-07 14:19:00|||||||||11
1751897970000|2025-07-07 14:19:30|||||||||1
1751897990000|2025-07-07 14:19:50|||||||||7
1751898000000|2025-07-07 14:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|26
1751898010000|2025-07-07 14:20:10|||||||||10
1751898020000|2025-07-07 14:20:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1751898030000|2025-07-07 14:20:30|||||||||5
1751898040000|2025-07-07 14:20:40|||||||||8
1751898050000|2025-07-07 14:20:50|||||||||14
1751898060000|2025-07-07 14:21:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|13
1751898070000|2025-07-07 14:21:10|||||||||23
1751898080000|2025-07-07 14:21:20|||||||||16
1751898090000|2025-07-07 14:21:30|||||||||6
1751898100000|2025-07-07 14:21:40|||||||||5
1751898110000|2025-07-07 14:21:50|||||||||15
1751898120000|2025-07-07 14:22:00|||||||||11
1751898130000|2025-07-07 14:22:10|||||||||9
1751898140000|2025-07-07 14:22:20|||||||||8
1751898150000|2025-07-07 14:22:30|||||||||3
1751898160000|2025-07-07 14:22:40|||||||||359
1751898170000|2025-07-07 14:22:50|||||||||2
1751898190000|2025-07-07 14:23:10|||||||||1
1751898200000|2025-07-07 14:23:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|21
1751898220000|2025-07-07 14:23:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|62
1751898230000|2025-07-07 14:23:50|||||||||1
1751898250000|2025-07-07 14:24:10|||||||||44
1751898260000|2025-07-07 14:24:20|||||||||2
1751898280000|2025-07-07 14:24:40|||||||||11
1751898290000|2025-07-07 14:24:50|||||||||2
1751898300000|2025-07-07 14:25:00|||||||||2
1751898310000|2025-07-07 14:25:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1751898320000|2025-07-07 14:25:20|||||||||1
1751898330000|2025-07-07 14:25:30|||||||||3
1751898340000|2025-07-07 14:25:40|||||||||1
1751898350000|2025-07-07 14:25:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|88
1751898360000|2025-07-07 14:26:00|||||||||28
1751898370000|2025-07-07 14:26:10|||||||||7
1751898390000|2025-07-07 14:26:30|||||||||3
1751898400000|2025-07-07 14:26:40|||||||||4
1751898410000|2025-07-07 14:26:50|||||||||3
1751898420000|2025-07-07 14:27:00|||||||||16
1751898430000|2025-07-07 14:27:10|||||||||4
1751898460000|2025-07-07 14:27:40|||||||||2
1751898470000|2025-07-07 14:27:50|||||||||5
1751898480000|2025-07-07 14:28:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|135
1751898490000|2025-07-07 14:28:10|||||||||6
1751898500000|2025-07-07 14:28:20|||||||||1
1751898520000|2025-07-07 14:28:40|||||||||3
1751898530000|2025-07-07 14:28:50|||||||||12
1751898550000|2025-07-07 14:29:10|||||||||3
1751898560000|2025-07-07 14:29:20|||||||||1
1751898580000|2025-07-07 14:29:40|||||||||1
1751898590000|2025-07-07 14:29:50|||||||||6
1751898600000|2025-07-07 14:30:00|||||||||1
1751898610000|2025-07-07 14:30:10|||||||||6
1751898620000|2025-07-07 14:30:20|||||||||2
1751898630000|2025-07-07 14:30:30|||||||||83
1751898640000|2025-07-07 14:30:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|196
1751898650000|2025-07-07 14:30:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1751898660000|2025-07-07 14:31:00|||||||||13
1751898670000|2025-07-07 14:31:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1751898680000|2025-07-07 14:31:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|5
1751898700000|2025-07-07 14:31:40|||||||||1
1751898710000|2025-07-07 14:31:50|||||||||1
1751898720000|2025-07-07 14:32:00|||||||||34
1751898730000|2025-07-07 14:32:10|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|42
1751898740000|2025-07-07 14:32:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1751898750000|2025-07-07 14:32:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751898760000|2025-07-07 14:32:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1751898770000|2025-07-07 14:32:50|||||||||37
1751898780000|2025-07-07 14:33:00|||||||||1
1751898790000|2025-07-07 14:33:10|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|2
1751898800000|2025-07-07 14:33:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|2
1751898810000|2025-07-07 14:33:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|0
1751898820000|2025-07-07 14:33:40|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|0
1751898830000|2025-07-07 14:33:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|14
1751898840000|2025-07-07 14:34:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|26
1751898850000|2025-07-07 14:34:10|||||||||25
1751898860000|2025-07-07 14:34:20|||||||||76
1751898890000|2025-07-07 14:34:50|||||||||1
1751898900000|2025-07-07 14:35:00|||||||||6
1751898920000|2025-07-07 14:35:20|||||||||1
1751898950000|2025-07-07 14:35:50|||||||||2
1751898960000|2025-07-07 14:36:00|||||||||10
1751898970000|2025-07-07 14:36:10|||||||||2
1751899000000|2025-07-07 14:36:40|||||||||5
1751899010000|2025-07-07 14:36:50|||||||||32
1751899030000|2025-07-07 14:37:10|||||||||4
1751899050000|2025-07-07 14:37:30|||||||||5
1751899060000|2025-07-07 14:37:40|||||||||1
1751899070000|2025-07-07 14:37:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|39
1751899090000|2025-07-07 14:38:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|7
1751899100000|2025-07-07 14:38:20|||||||||4
1751899110000|2025-07-07 14:38:30|||||||||3
1751899120000|2025-07-07 14:38:40|||||||||11
1751899140000|2025-07-07 14:39:00|||||||||7
1751899150000|2025-07-07 14:39:10|||||||||1
1751899190000|2025-07-07 14:39:50|||||||||91
1751899200000|2025-07-07 14:40:00|||||||||1
1751899220000|2025-07-07 14:40:20|||||||||1
1751899250000|2025-07-07 14:40:50|||||||||1
1751899260000|2025-07-07 14:41:00|||||||||2
1751899280000|2025-07-07 14:41:20|||||||||3
1751899290000|2025-07-07 14:41:30|||||||||1
1751899300000|2025-07-07 14:41:40|||||||||2
1751899310000|2025-07-07 14:41:50|||||||||2
1751899320000|2025-07-07 14:42:00|||||||||2
1751899330000|2025-07-07 14:42:10|||||||||2
1751899340000|2025-07-07 14:42:20|||||||||13
1751899360000|2025-07-07 14:42:40|||||||||2
1751899370000|2025-07-07 14:42:50|||||||||3
1751899380000|2025-07-07 14:43:00|||||||||1
1751899390000|2025-07-07 14:43:10|||||||||1
1751899400000|2025-07-07 14:43:20|||||||||4
1751899410000|2025-07-07 14:43:30|||||||||1
1751899420000|2025-07-07 14:43:40|||||||||1
1751899430000|2025-07-07 14:43:50|||||||||2
1751899440000|2025-07-07 14:44:00|||||||||2
1751899450000|2025-07-07 14:44:10|||||||||2
1751899470000|2025-07-07 14:44:30|||||||||4
1751899490000|2025-07-07 14:44:50|||||||||3
1751899500000|2025-07-07 14:45:00|||||||||15
1751899510000|2025-07-07 14:45:10|||||||||1
1751899520000|2025-07-07 14:45:20|||||||||44
1751899530000|2025-07-07 14:45:30|||||||||1
1751899550000|2025-07-07 14:45:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1751899560000|2025-07-07 14:46:00|||||||||1
1751899570000|2025-07-07 14:46:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|193
1751899580000|2025-07-07 14:46:20|||||||||1
1751899590000|2025-07-07 14:46:30|||||||||1
1751899600000|2025-07-07 14:46:40|||||||||27
1751899610000|2025-07-07 14:46:50|||||||||1
1751899620000|2025-07-07 14:47:00|||||||||2
1751899630000|2025-07-07 14:47:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|56
1751899640000|2025-07-07 14:47:20|||||||||5
1751899650000|2025-07-07 14:47:30|||||||||36
1751899660000|2025-07-07 14:47:40|||||||||5
1751899670000|2025-07-07 14:47:50|||||||||22
1751899680000|2025-07-07 14:48:00|||||||||1
1751899690000|2025-07-07 14:48:10|||||||||3
1751899700000|2025-07-07 14:48:20|||||||||13
1751899710000|2025-07-07 14:48:30|||||||||106
1751899730000|2025-07-07 14:48:50|||||||||28
1751899770000|2025-07-07 14:49:30|||||||||4
1751899800000|2025-07-07 14:50:00|||||||||11
1751899810000|2025-07-07 14:50:10|||||||||1
1751899830000|2025-07-07 14:50:30|||||||||4
1751899840000|2025-07-07 14:50:40|||||||||1
1751899860000|2025-07-07 14:51:00|||||||||1
1751899880000|2025-07-07 14:51:20|||||||||1
1751899890000|2025-07-07 14:51:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|32
1751899900000|2025-07-07 14:51:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|40
1751899910000|2025-07-07 14:51:50|||||||||2
1751899920000|2025-07-07 14:52:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|23
1751899930000|2025-07-07 14:52:10|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|16
1751899940000|2025-07-07 14:52:20|||||||||1
1751899950000|2025-07-07 14:52:30|||||||||16
1751899970000|2025-07-07 14:52:50|||||||||3
1751899980000|2025-07-07 14:53:00|||||||||1
1751899990000|2025-07-07 14:53:10|||||||||4
1751900000000|2025-07-07 14:53:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|109
1751900010000|2025-07-07 14:53:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1751900030000|2025-07-07 14:53:50|||||||||3
1751900040000|2025-07-07 14:54:00|||||||||1
1751900050000|2025-07-07 14:54:10|||||||||19
1751900060000|2025-07-07 14:54:20|||||||||2
1751900080000|2025-07-07 14:54:40|||||||||17
1751900090000|2025-07-07 14:54:50|||||||||1
1751900100000|2025-07-07 14:55:00|||||||||3
1751900120000|2025-07-07 14:55:20|||||||||3
1751900130000|2025-07-07 14:55:30|||||||||7
1751900150000|2025-07-07 14:55:50|||||||||1
1751900160000|2025-07-07 14:56:00|||||||||2
1751900170000|2025-07-07 14:56:10|||||||||31
1751900180000|2025-07-07 14:56:20|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|108
1751900190000|2025-07-07 14:56:30|||||||||23
1751900200000|2025-07-07 14:56:40|||||||||11
1751900210000|2025-07-07 14:56:50|||||||||4
1751900220000|2025-07-07 14:57:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|14
1751900230000|2025-07-07 14:57:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|24
1751900240000|2025-07-07 14:57:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|8
1751900250000|2025-07-07 14:57:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|13
1751900260000|2025-07-07 14:57:40|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|16
1751900270000|2025-07-07 14:57:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1751900280000|2025-07-07 14:58:00|||||||||1
1751900300000|2025-07-07 14:58:20|||||||||1
1751900310000|2025-07-07 14:58:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1751900320000|2025-07-07 14:58:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1751900330000|2025-07-07 14:58:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751900340000|2025-07-07 14:59:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|15
1751900350000|2025-07-07 14:59:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|22
1751900370000|2025-07-07 14:59:30|||||||||1
1751900390000|2025-07-07 14:59:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|18
1751900400000|2025-07-07 15:00:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|90
1751900410000|2025-07-07 15:00:10|||||||||8
1751900430000|2025-07-07 15:00:30|||||||||14
1751900440000|2025-07-07 15:00:40|||||||||4
1751900460000|2025-07-07 15:01:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|108
1751900470000|2025-07-07 15:01:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751900490000|2025-07-07 15:01:30|||||||||1
1751900520000|2025-07-07 15:02:00|||||||||2
1751900530000|2025-07-07 15:02:10|||||||||3
1751900550000|2025-07-07 15:02:30|||||||||1
1751900560000|2025-07-07 15:02:40|||||||||2
1751900570000|2025-07-07 15:02:50|||||||||13
1751900580000|2025-07-07 15:03:00|||||||||9
1751900590000|2025-07-07 15:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1751900610000|2025-07-07 15:03:30|||||||||7
1751900620000|2025-07-07 15:03:40|||||||||6
1751900630000|2025-07-07 15:03:50|||||||||5
1751900640000|2025-07-07 15:04:00|||||||||3
1751900660000|2025-07-07 15:04:20|||||||||1
1751900670000|2025-07-07 15:04:30|||||||||2
1751900680000|2025-07-07 15:04:40|||||||||25
1751900690000|2025-07-07 15:04:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1751900700000|2025-07-07 15:05:00|||||||||2
1751900710000|2025-07-07 15:05:10|||||||||8
1751900720000|2025-07-07 15:05:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1751900730000|2025-07-07 15:05:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1751900740000|2025-07-07 15:05:40|||||||||1
1751900760000|2025-07-07 15:06:00|||||||||3
1751900770000|2025-07-07 15:06:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|7
1751900780000|2025-07-07 15:06:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|37
1751900790000|2025-07-07 15:06:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|12
1751900800000|2025-07-07 15:06:40|||||||||6
1751900810000|2025-07-07 15:06:50|||||||||1
1751900820000|2025-07-07 15:07:00|||||||||4
1751900840000|2025-07-07 15:07:20|||||||||1
1751900850000|2025-07-07 15:07:30|||||||||6
1751900860000|2025-07-07 15:07:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|39
1751900870000|2025-07-07 15:07:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|27
1751900880000|2025-07-07 15:08:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1751900890000|2025-07-07 15:08:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|14
1751900900000|2025-07-07 15:08:20|||||||||2
1751900910000|2025-07-07 15:08:30|||||||||2
1751900930000|2025-07-07 15:08:50|||||||||2
1751900940000|2025-07-07 15:09:00|||||||||3
1751900950000|2025-07-07 15:09:10|||||||||2
1751900970000|2025-07-07 15:09:30|||||||||6
1751900980000|2025-07-07 15:09:40|||||||||3
1751901000000|2025-07-07 15:10:00|||||||||1
1751901030000|2025-07-07 15:10:30|||||||||6
1751901040000|2025-07-07 15:10:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|23
1751901060000|2025-07-07 15:11:00|||||||||15
1751901070000|2025-07-07 15:11:10|||||||||2
1751901080000|2025-07-07 15:11:20|||||||||2
1751901090000|2025-07-07 15:11:30|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|25
1751901100000|2025-07-07 15:11:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1751901110000|2025-07-07 15:11:50|||||||||16
1751901120000|2025-07-07 15:12:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|60
1751901130000|2025-07-07 15:12:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|25
1751901140000|2025-07-07 15:12:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1751901150000|2025-07-07 15:12:30|||||||||3
1751901160000|2025-07-07 15:12:40|||||||||1
1751901170000|2025-07-07 15:12:50|||||||||1
1751901180000|2025-07-07 15:13:00|||||||||5
1751901190000|2025-07-07 15:13:10|||||||||1
1751901210000|2025-07-07 15:13:30|||||||||2
1751901220000|2025-07-07 15:13:40|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|64
1751901230000|2025-07-07 15:13:50|||||||||1
1751901250000|2025-07-07 15:14:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|26
1751901270000|2025-07-07 15:14:30|||||||||6
1751901280000|2025-07-07 15:14:40|||||||||31
1751901290000|2025-07-07 15:14:50|||||||||3
1751901300000|2025-07-07 15:15:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|27
1751901310000|2025-07-07 15:15:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|4
1751901340000|2025-07-07 15:15:40|||||||||1
1751901360000|2025-07-07 15:16:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|23
1751901370000|2025-07-07 15:16:10|||||||||7
1751901380000|2025-07-07 15:16:20|||||||||1
1751901400000|2025-07-07 15:16:40|||||||||2
1751901430000|2025-07-07 15:17:10|||||||||2
1751901440000|2025-07-07 15:17:20|||||||||6
1751901460000|2025-07-07 15:17:40|||||||||1
1751901480000|2025-07-07 15:18:00|||||||||3
1751901490000|2025-07-07 15:18:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|60
1751901500000|2025-07-07 15:18:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1751901510000|2025-07-07 15:18:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1751901520000|2025-07-07 15:18:40|||||||||1
1751901530000|2025-07-07 15:18:50|||||||||7
1751901540000|2025-07-07 15:19:00|||||||||1
1751901550000|2025-07-07 15:19:10|||||||||1
1751901560000|2025-07-07 15:19:20|||||||||5
1751901570000|2025-07-07 15:19:30|||||||||4
1751901580000|2025-07-07 15:19:40|||||||||1
1751901590000|2025-07-07 15:19:50|||||||||2
1751901600000|2025-07-07 15:20:00|||||||||15
1751901620000|2025-07-07 15:20:20|20|19.84|20|19.84|20|19.84|20|19.84|30
1751901710000|2025-07-07 15:21:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1751901720000|2025-07-07 15:22:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1751901790000|2025-07-07 15:23:10|||||||||6
1751901810000|2025-07-07 15:23:30|||||||||34
1751901820000|2025-07-07 15:23:40|||||||||1
1751901830000|2025-07-07 15:23:50|||||||||2
1751901860000|2025-07-07 15:24:20|||||||||3
1751901870000|2025-07-07 15:24:30|||||||||1
1751901900000|2025-07-07 15:25:00|||||||||1
1751901910000|2025-07-07 15:25:10|||||||||5
1751901920000|2025-07-07 15:25:20|||||||||8
1751901960000|2025-07-07 15:26:00|||||||||5
1751901970000|2025-07-07 15:26:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|62
1751901980000|2025-07-07 15:26:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751902010000|2025-07-07 15:26:50|||||||||1
1751902040000|2025-07-07 15:27:20|||||||||1
1751902050000|2025-07-07 15:27:30|||||||||1
1751902060000|2025-07-07 15:27:40|||||||||8
1751902070000|2025-07-07 15:27:50|||||||||1
1751902080000|2025-07-07 15:28:00|||||||||13
1751902090000|2025-07-07 15:28:10|||||||||7
1751902100000|2025-07-07 15:28:20|||||||||1
1751902120000|2025-07-07 15:28:40|||||||||2
1751902130000|2025-07-07 15:28:50|||||||||5
1751902150000|2025-07-07 15:29:10|||||||||1
1751902160000|2025-07-07 15:29:20|||||||||6
1751902180000|2025-07-07 15:29:40|||||||||2
1751902190000|2025-07-07 15:29:50|||||||||4
1751902210000|2025-07-07 15:30:10|||||||||6
1751902230000|2025-07-07 15:30:30|||||||||1
1751902260000|2025-07-07 15:31:00|||||||||5
1751902270000|2025-07-07 15:31:10|||||||||16
1751902290000|2025-07-07 15:31:30|||||||||1
1751902300000|2025-07-07 15:31:40|||||||||4
1751902310000|2025-07-07 15:31:50|||||||||1
1751902320000|2025-07-07 15:32:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|33
1751902330000|2025-07-07 15:32:10|||||||||4
1751902340000|2025-07-07 15:32:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1751902360000|2025-07-07 15:32:40|||||||||2
1751902370000|2025-07-07 15:32:50|||||||||1
1751902380000|2025-07-07 15:33:00|||||||||1
1751902390000|2025-07-07 15:33:10|||||||||2
1751902410000|2025-07-07 15:33:30|||||||||1
1751902420000|2025-07-07 15:33:40|||||||||9
1751902450000|2025-07-07 15:34:10|||||||||27
1751902470000|2025-07-07 15:34:30|||||||||39
1751902480000|2025-07-07 15:34:40|||||||||1
1751902490000|2025-07-07 15:34:50|||||||||6
1751902510000|2025-07-07 15:35:10|||||||||1
1751902520000|2025-07-07 15:35:20|||||||||2
1751902540000|2025-07-07 15:35:40|||||||||7
1751902550000|2025-07-07 15:35:50|||||||||3
1751902570000|2025-07-07 15:36:10|||||||||25
1751902580000|2025-07-07 15:36:20|||||||||1
1751902600000|2025-07-07 15:36:40|||||||||5
1751902610000|2025-07-07 15:36:50|||||||||3
1751902630000|2025-07-07 15:37:10|||||||||11
1751902640000|2025-07-07 15:37:20|||||||||2
1751902650000|2025-07-07 15:37:30|||||||||5
1751902670000|2025-07-07 15:37:50|||||||||1
1751902680000|2025-07-07 15:38:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|42
1751902690000|2025-07-07 15:38:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1751902700000|2025-07-07 15:38:20|||||||||2
1751902720000|2025-07-07 15:38:40|||||||||1
1751902730000|2025-07-07 15:38:50|||||||||23
1751902740000|2025-07-07 15:39:00|||||||||6
1751902760000|2025-07-07 15:39:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|21
1751902770000|2025-07-07 15:39:30|||||||||1
1751902780000|2025-07-07 15:39:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1751902800000|2025-07-07 15:40:00|||||||||1
1751902820000|2025-07-07 15:40:20|||||||||12
1751902830000|2025-07-07 15:40:30|||||||||2
1751902850000|2025-07-07 15:40:50|||||||||1
1751902860000|2025-07-07 15:41:00|||||||||5
1751902870000|2025-07-07 15:41:10|||||||||2
1751902880000|2025-07-07 15:41:20|||||||||4
1751902890000|2025-07-07 15:41:30|||||||||23
1751902910000|2025-07-07 15:41:50|||||||||2
1751902920000|2025-07-07 15:42:00|||||||||4
1751902930000|2025-07-07 15:42:10|||||||||2
1751902940000|2025-07-07 15:42:20|||||||||1
1751902950000|2025-07-07 15:42:30|||||||||3
1751902960000|2025-07-07 15:42:40|||||||||5
1751902970000|2025-07-07 15:42:50|||||||||2
1751902980000|2025-07-07 15:43:00|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|11
1751902990000|2025-07-07 15:43:10|||||||||3
1751903000000|2025-07-07 15:43:20|||||||||2
1751903010000|2025-07-07 15:43:30|||||||||7
1751903020000|2025-07-07 15:43:40|||||||||5
1751903030000|2025-07-07 15:43:50|||||||||1
1751903040000|2025-07-07 15:44:00|||||||||1
1751903050000|2025-07-07 15:44:10|||||||||5
1751903060000|2025-07-07 15:44:20|||||||||2
1751903070000|2025-07-07 15:44:30|||||||||2
1751903080000|2025-07-07 15:44:40|||||||||8
1751903090000|2025-07-07 15:44:50|||||||||2
1751903100000|2025-07-07 15:45:00|||||||||1
1751903130000|2025-07-07 15:45:30|||||||||2
1751903150000|2025-07-07 15:45:50|||||||||6
1751903160000|2025-07-07 15:46:00|||||||||4
1751903180000|2025-07-07 15:46:20|||||||||19
1751903190000|2025-07-07 15:46:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|79
1751903210000|2025-07-07 15:46:50|||||||||6
1751903220000|2025-07-07 15:47:00|||||||||2
1751903250000|2025-07-07 15:47:30|||||||||5
1751903260000|2025-07-07 15:47:40|||||||||1
1751903280000|2025-07-07 15:48:00|||||||||13
1751903290000|2025-07-07 15:48:10|||||||||3
1751903310000|2025-07-07 15:48:30|||||||||3
1751903340000|2025-07-07 15:49:00|||||||||3
1751903350000|2025-07-07 15:49:10|||||||||4
1751903360000|2025-07-07 15:49:20|||||||||12
1751903370000|2025-07-07 15:49:30|||||||||5
1751903380000|2025-07-07 15:49:40|||||||||30
1751903390000|2025-07-07 15:49:50|||||||||8
1751903400000|2025-07-07 15:50:00|||||||||8
1751903430000|2025-07-07 15:50:30|||||||||3
1751903440000|2025-07-07 15:50:40|||||||||1
1751903460000|2025-07-07 15:51:00|||||||||3
1751903470000|2025-07-07 15:51:10|||||||||8
1751903480000|2025-07-07 15:51:20|||||||||1
1751903490000|2025-07-07 15:51:30|||||||||2
1751903520000|2025-07-07 15:52:00|||||||||8
1751903530000|2025-07-07 15:52:10|||||||||13
1751903540000|2025-07-07 15:52:20|||||||||3
1751903550000|2025-07-07 15:52:30|||||||||3
1751903560000|2025-07-07 15:52:40|||||||||1
1751903580000|2025-07-07 15:53:00|||||||||8
1751903610000|2025-07-07 15:53:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|50
1751903620000|2025-07-07 15:53:40|||||||||6
1751903640000|2025-07-07 15:54:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|55
1751903650000|2025-07-07 15:54:10|||||||||50
1751903660000|2025-07-07 15:54:20|||||||||25
1751903670000|2025-07-07 15:54:30|||||||||2
1751903690000|2025-07-07 15:54:50|||||||||1
1751903700000|2025-07-07 15:55:00|||||||||3
1751903720000|2025-07-07 15:55:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|26
1751903730000|2025-07-07 15:55:30|||||||||3
1751903750000|2025-07-07 15:55:50|||||||||12
1751903760000|2025-07-07 15:56:00|||||||||1
1751903770000|2025-07-07 15:56:10|||||||||2
1751903780000|2025-07-07 15:56:20|||||||||1
1751903790000|2025-07-07 15:56:30|||||||||1
1751903800000|2025-07-07 15:56:40|||||||||3
1751903810000|2025-07-07 15:56:50|||||||||1
1751903820000|2025-07-07 15:57:00|||||||||7
1751903830000|2025-07-07 15:57:10|||||||||3
1751903850000|2025-07-07 15:57:30|||||||||1
1751903860000|2025-07-07 15:57:40|||||||||1
1751903880000|2025-07-07 15:58:00|||||||||1
1751903890000|2025-07-07 15:58:10|||||||||23
1751903910000|2025-07-07 15:58:30|||||||||2
1751903920000|2025-07-07 15:58:40|||||||||2
1751903940000|2025-07-07 15:59:00|||||||||1
1751903950000|2025-07-07 15:59:10|||||||||7
1751903970000|2025-07-07 15:59:30|||||||||3
1751903980000|2025-07-07 15:59:40|||||||||2
1751903990000|2025-07-07 15:59:50|||||||||10
1751904000000|2025-07-07 16:00:00|||||||||1
1751904010000|2025-07-07 16:00:10|||||||||5
1751904020000|2025-07-07 16:00:20|||||||||4
1751904030000|2025-07-07 16:00:30|||||||||1
1751904050000|2025-07-07 16:00:50|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|53
1751904060000|2025-07-07 16:01:00|||||||||3
1751904090000|2025-07-07 16:01:30|||||||||10
1751904120000|2025-07-07 16:02:00|||||||||14
1751904130000|2025-07-07 16:02:10|||||||||2
1751904140000|2025-07-07 16:02:20|||||||||2
1751904150000|2025-07-07 16:02:30|||||||||1
1751904160000|2025-07-07 16:02:40|||||||||8
1751904180000|2025-07-07 16:03:00|||||||||1
1751904190000|2025-07-07 16:03:10|||||||||2
1751904210000|2025-07-07 16:03:30|||||||||1
1751904220000|2025-07-07 16:03:40|||||||||1
1751904250000|2025-07-07 16:04:10|||||||||1
1751904260000|2025-07-07 16:04:20|||||||||2
1751904270000|2025-07-07 16:04:30|||||||||1
1751904280000|2025-07-07 16:04:40|||||||||1
1751904290000|2025-07-07 16:04:50|||||||||2
1751904310000|2025-07-07 16:05:10|||||||||1
1751904320000|2025-07-07 16:05:20|||||||||1
1751904330000|2025-07-07 16:05:30|||||||||1
1751904340000|2025-07-07 16:05:40|||||||||1
1751904360000|2025-07-07 16:06:00|||||||||1
1751904370000|2025-07-07 16:06:10|||||||||2
1751904390000|2025-07-07 16:06:30|||||||||1
1751904400000|2025-07-07 16:06:40|||||||||1
1751904430000|2025-07-07 16:07:10|||||||||1
1751904440000|2025-07-07 16:07:20|||||||||2
1751904450000|2025-07-07 16:07:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|56
1751904460000|2025-07-07 16:07:40|||||||||35
1751904470000|2025-07-07 16:07:50|||||||||2
1751904480000|2025-07-07 16:08:00|||||||||1
1751904490000|2025-07-07 16:08:10|||||||||1
1751904500000|2025-07-07 16:08:20|||||||||1
1751904520000|2025-07-07 16:08:40|||||||||1
1751904550000|2025-07-07 16:09:10|||||||||2
1751904580000|2025-07-07 16:09:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|25
1751904610000|2025-07-07 16:10:10|||||||||1
1751904630000|2025-07-07 16:10:30|||||||||2
1751904640000|2025-07-07 16:10:40|||||||||11
1751904670000|2025-07-07 16:11:10|||||||||1
1751904690000|2025-07-07 16:11:30|||||||||3
1751904700000|2025-07-07 16:11:40|||||||||1
1751904710000|2025-07-07 16:11:50|||||||||27
1751904720000|2025-07-07 16:12:00|||||||||17
1751904730000|2025-07-07 16:12:10|||||||||1
1751904740000|2025-07-07 16:12:20|||||||||1
1751904770000|2025-07-07 16:12:50|||||||||10
1751904780000|2025-07-07 16:13:00|||||||||1
1751904790000|2025-07-07 16:13:10|||||||||4
1751904870000|2025-07-07 16:14:30|||||||||1
1751904890000|2025-07-07 16:14:50|||||||||2
1751904900000|2025-07-07 16:15:00|||||||||2
1751904910000|2025-07-07 16:15:10|||||||||1
1751904920000|2025-07-07 16:15:20|||||||||1
1751904930000|2025-07-07 16:15:30|||||||||2
1751904950000|2025-07-07 16:15:50|||||||||4
1751904960000|2025-07-07 16:16:00|||||||||1
1751904970000|2025-07-07 16:16:10|||||||||1
1751904980000|2025-07-07 16:16:20|||||||||2
1751904990000|2025-07-07 16:16:30|||||||||1
1751905000000|2025-07-07 16:16:40|||||||||18
1751905020000|2025-07-07 16:17:00|||||||||1
1751905030000|2025-07-07 16:17:10|||||||||1
1751905040000|2025-07-07 16:17:20|||||||||2
1751905050000|2025-07-07 16:17:30|||||||||1
1751905070000|2025-07-07 16:17:50|||||||||2
1751905080000|2025-07-07 16:18:00|||||||||14
1751905090000|2025-07-07 16:18:10|||||||||2
1751905100000|2025-07-07 16:18:20|||||||||2
1751905110000|2025-07-07 16:18:30|||||||||1
1751905120000|2025-07-07 16:18:40|||||||||3
1751905130000|2025-07-07 16:18:50|||||||||4
1751905140000|2025-07-07 16:19:00|||||||||3
1751905150000|2025-07-07 16:19:10|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|49
1751905160000|2025-07-07 16:19:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1751905170000|2025-07-07 16:19:30|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|19
1751905180000|2025-07-07 16:19:40|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|51
1751905190000|2025-07-07 16:19:50|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|60
1751905200000|2025-07-07 16:20:00|||||||||2
1751905210000|2025-07-07 16:20:10|20|19.84|19.97|19.81|20.02|19.86|19.97|19.81|23
1751905220000|2025-07-07 16:20:20|20|19.84|20.07|19.91|20.07|19.91|20|19.84|129
1751905230000|2025-07-07 16:20:30|20.06|19.9|20.07|19.91|20.12|19.96|20.06|19.9|213
1751905240000|2025-07-07 16:20:40|20.08|19.92|20.08|19.92|20.12|19.96|20.07|19.91|26
1751905250000|2025-07-07 16:20:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|125
1751905260000|2025-07-07 16:21:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|181
1751905270000|2025-07-07 16:21:10|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|146
1751905280000|2025-07-07 16:21:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|82
1751905290000|2025-07-07 16:21:30|20.17|20.01|20.13|19.97|20.17|20.01|20.12|19.96|77
1751905300000|2025-07-07 16:21:40|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|26
1751905310000|2025-07-07 16:21:50|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|46
1751905320000|2025-07-07 16:22:00|20.17|20.01|20.18|20.02|20.18|20.02|20.13|19.97|49
1751905330000|2025-07-07 16:22:10|||||||||5
1751905340000|2025-07-07 16:22:20|||||||||8
1751905350000|2025-07-07 16:22:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|180
1751905360000|2025-07-07 16:22:40|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|51
1751905370000|2025-07-07 16:22:50|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|10
1751905380000|2025-07-07 16:23:00|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|20
1751905390000|2025-07-07 16:23:10|||||||||6
1751905400000|2025-07-07 16:23:20|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|45
1751905410000|2025-07-07 16:23:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|2
1751905420000|2025-07-07 16:23:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|39
1751905430000|2025-07-07 16:23:50|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|81
1751905440000|2025-07-07 16:24:00|||||||||27
1751905450000|2025-07-07 16:24:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|19
1751905460000|2025-07-07 16:24:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1751905470000|2025-07-07 16:24:30|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|46
1751905480000|2025-07-07 16:24:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|33
1751905490000|2025-07-07 16:24:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|50
1751905500000|2025-07-07 16:25:00|20.08|19.92|20.12|19.96|20.12|19.96|20.07|19.91|8
1751905510000|2025-07-07 16:25:10|20.08|19.92|20.12|19.96|20.13|19.97|20.07|19.91|46
1751905520000|2025-07-07 16:25:20|20.13|19.97|20.15|19.99|20.17|20.01|20.12|19.96|31
1751905530000|2025-07-07 16:25:30|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|12
1751905540000|2025-07-07 16:25:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|18
1751905550000|2025-07-07 16:25:50|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|25
1751905560000|2025-07-07 16:26:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|76
1751905570000|2025-07-07 16:26:10|||||||||19
1751905580000|2025-07-07 16:26:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|21
1751905590000|2025-07-07 16:26:30|20.12|19.96|20.07|19.91|20.13|19.97|20.07|19.91|18
1751905600000|2025-07-07 16:26:40|||||||||7
1751905610000|2025-07-07 16:26:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|146
1751905620000|2025-07-07 16:27:00|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|4
1751905630000|2025-07-07 16:27:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|14
1751905640000|2025-07-07 16:27:20|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|13
1751905650000|2025-07-07 16:27:30|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|2
1751905660000|2025-07-07 16:27:40|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|0
1751905670000|2025-07-07 16:27:50|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1751905680000|2025-07-07 16:28:00|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|3
1751905690000|2025-07-07 16:28:10|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|49
1751905700000|2025-07-07 16:28:20|20.06|19.9|20.03|19.87|20.07|19.91|20.02|19.86|4
1751905710000|2025-07-07 16:28:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|65
1751905720000|2025-07-07 16:28:40|||||||||21
1751905730000|2025-07-07 16:28:50|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|18
1751905740000|2025-07-07 16:29:00|20.05|19.89|20.05|19.89|20.07|19.91|20.02|19.86|18
1751905750000|2025-07-07 16:29:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1751905760000|2025-07-07 16:29:20|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|25
1751905770000|2025-07-07 16:29:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1751905780000|2025-07-07 16:29:40|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|0
1751905790000|2025-07-07 16:29:50|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|1
1751905810000|2025-07-07 16:30:10|||||||||14
1751905830000|2025-07-07 16:30:30|20|19.84|20|19.84|20|19.84|20|19.84|32
1751905840000|2025-07-07 16:30:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|12
1751905850000|2025-07-07 16:30:50|||||||||8
1751905860000|2025-07-07 16:31:00|||||||||6
1751905890000|2025-07-07 16:31:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1751905900000|2025-07-07 16:31:40|||||||||34
1751905910000|2025-07-07 16:31:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|9
1751905920000|2025-07-07 16:32:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|12
1751905930000|2025-07-07 16:32:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1751905940000|2025-07-07 16:32:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|17
1751905950000|2025-07-07 16:32:30|||||||||2
1751905970000|2025-07-07 16:32:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|37
1751905980000|2025-07-07 16:33:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|2
1751905990000|2025-07-07 16:33:10|||||||||1
1751906000000|2025-07-07 16:33:20|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|0
1751906010000|2025-07-07 16:33:30|20|19.84|20|19.84|20|19.84|20|19.84|12
1751906030000|2025-07-07 16:33:50|||||||||1
1751906040000|2025-07-07 16:34:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|53
1751906050000|2025-07-07 16:34:10|20|19.84|20|19.84|20.02|19.86|20|19.84|2
1751906070000|2025-07-07 16:34:30|||||||||1
1751906080000|2025-07-07 16:34:40|||||||||1
1751906100000|2025-07-07 16:35:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|0
1751906120000|2025-07-07 16:35:20|||||||||2
1751906130000|2025-07-07 16:35:30|||||||||19
1751906140000|2025-07-07 16:35:40|||||||||2
1751906150000|2025-07-07 16:35:50|||||||||8
1751906160000|2025-07-07 16:36:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|29
1751906170000|2025-07-07 16:36:10|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|5
1751906180000|2025-07-07 16:36:20|20|19.84|20|19.84|20.02|19.86|20|19.84|26
1751906190000|2025-07-07 16:36:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1751906200000|2025-07-07 16:36:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1751906220000|2025-07-07 16:37:00|||||||||22
1751906230000|2025-07-07 16:37:10|||||||||4
1751906250000|2025-07-07 16:37:30|20|19.84|20|19.84|20|19.84|19.97|19.81|1
1751906260000|2025-07-07 16:37:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1751906290000|2025-07-07 16:38:10|||||||||2
1751906300000|2025-07-07 16:38:20|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|47
1751906310000|2025-07-07 16:38:30|||||||||3
1751906320000|2025-07-07 16:38:40|||||||||2
1751906330000|2025-07-07 16:38:50|||||||||3
1751906340000|2025-07-07 16:39:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|29
1751906350000|2025-07-07 16:39:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|6
1751906360000|2025-07-07 16:39:20|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|35
1751906370000|2025-07-07 16:39:30|20.03|19.87|20.07|19.91|20.07|19.91|20.02|19.86|29
1751906380000|2025-07-07 16:39:40|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|1
1751906390000|2025-07-07 16:39:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|16
1751906400000|2025-07-07 16:40:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|101
1751906410000|2025-07-07 16:40:10|||||||||1
1751906420000|2025-07-07 16:40:20|||||||||1
1751906440000|2025-07-07 16:40:40|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|14
1751906450000|2025-07-07 16:40:50|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|32
1751906460000|2025-07-07 16:41:00|||||||||77
1751906470000|2025-07-07 16:41:10|||||||||1
1751906490000|2025-07-07 16:41:30|||||||||7
1751906510000|2025-07-07 16:41:50|||||||||19
1751906520000|2025-07-07 16:42:00|||||||||1
1751906530000|2025-07-07 16:42:10|||||||||13
1751906540000|2025-07-07 16:42:20|||||||||1
1751906550000|2025-07-07 16:42:30|||||||||4
1751906580000|2025-07-07 16:43:00|||||||||1
1751906590000|2025-07-07 16:43:10|||||||||2
1751906610000|2025-07-07 16:43:30|||||||||3
1751906620000|2025-07-07 16:43:40|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|8
1751906630000|2025-07-07 16:43:50|20.07|19.91|20.07|19.91|20.07|19.91|20.03|19.87|9
1751906640000|2025-07-07 16:44:00|||||||||2
1751906660000|2025-07-07 16:44:20|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|0
1751906670000|2025-07-07 16:44:30|||||||||5
1751906680000|2025-07-07 16:44:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1751906690000|2025-07-07 16:44:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|3
1751906700000|2025-07-07 16:45:00|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|2
1751906710000|2025-07-07 16:45:10|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|0
1751906720000|2025-07-07 16:45:20|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|1
1751906730000|2025-07-07 16:45:30|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|3
1751906740000|2025-07-07 16:45:40|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1751906750000|2025-07-07 16:45:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|1
1751906760000|2025-07-07 16:46:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|1
1751906770000|2025-07-07 16:46:10|||||||||4
1751906790000|2025-07-07 16:46:30|||||||||4
1751906800000|2025-07-07 16:46:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1751906810000|2025-07-07 16:46:50|||||||||2
1751906820000|2025-07-07 16:47:00|||||||||14
1751906830000|2025-07-07 16:47:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|14
1751906840000|2025-07-07 16:47:20|20.1|19.94|20.08|19.92|20.12|19.96|20.08|19.92|1
1751906850000|2025-07-07 16:47:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|49
1751906860000|2025-07-07 16:47:40|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|24
1751906880000|2025-07-07 16:48:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|39
1751906890000|2025-07-07 16:48:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1751906900000|2025-07-07 16:48:20|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|2
1751906910000|2025-07-07 16:48:30|||||||||9
1751906920000|2025-07-07 16:48:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|2
1751906930000|2025-07-07 16:48:50|||||||||2
1751906940000|2025-07-07 16:49:00|||||||||6
1751906950000|2025-07-07 16:49:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1751906970000|2025-07-07 16:49:30|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|56
1751906980000|2025-07-07 16:49:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1751906990000|2025-07-07 16:49:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|7
1751907000000|2025-07-07 16:50:00|||||||||5
1751907010000|2025-07-07 16:50:10|||||||||27
1751907020000|2025-07-07 16:50:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|20
1751907030000|2025-07-07 16:50:30|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|19
1751907040000|2025-07-07 16:50:40|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|27
1751907050000|2025-07-07 16:50:50|||||||||1
1751907060000|2025-07-07 16:51:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|3
1751907070000|2025-07-07 16:51:10|||||||||1
1751907080000|2025-07-07 16:51:20|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|31
1751907090000|2025-07-07 16:51:30|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|3
1751907100000|2025-07-07 16:51:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1751907110000|2025-07-07 16:51:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|3
1751907120000|2025-07-07 16:52:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1751907130000|2025-07-07 16:52:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1751907140000|2025-07-07 16:52:20|||||||||1
1751907150000|2025-07-07 16:52:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|87
1751907160000|2025-07-07 16:52:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|31
1751907170000|2025-07-07 16:52:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|5
1751907180000|2025-07-07 16:53:00|||||||||8
1751907190000|2025-07-07 16:53:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|24
1751907200000|2025-07-07 16:53:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|14
1751907210000|2025-07-07 16:53:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|20
1751907220000|2025-07-07 16:53:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1751907230000|2025-07-07 16:53:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1751907240000|2025-07-07 16:54:00|||||||||3
1751907250000|2025-07-07 16:54:10|||||||||6
1751907260000|2025-07-07 16:54:20|||||||||1
1751907270000|2025-07-07 16:54:30|||||||||14
1751907280000|2025-07-07 16:54:40|||||||||5
1751907290000|2025-07-07 16:54:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|37
1751907300000|2025-07-07 16:55:00|20.14|19.98|20.16|20|20.16|20|20.13|19.97|7
1751907310000|2025-07-07 16:55:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1751907330000|2025-07-07 16:55:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|10
1751907340000|2025-07-07 16:55:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|17
1751907350000|2025-07-07 16:55:50|20.16|20|20.13|19.97|20.16|20|20.13|19.97|17
1751907360000|2025-07-07 16:56:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|28
1751907370000|2025-07-07 16:56:10|||||||||6
1751907390000|2025-07-07 16:56:30|||||||||2
1751907400000|2025-07-07 16:56:40|||||||||6
1751907420000|2025-07-07 16:57:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|13
1751907430000|2025-07-07 16:57:10|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|7
1751907440000|2025-07-07 16:57:20|||||||||3
1751907450000|2025-07-07 16:57:30|||||||||10
1751907460000|2025-07-07 16:57:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1751907470000|2025-07-07 16:57:50|||||||||2
1751907480000|2025-07-07 16:58:00|||||||||29
1751907500000|2025-07-07 16:58:20|||||||||5
1751907510000|2025-07-07 16:58:30|||||||||1
1751907520000|2025-07-07 16:58:40|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|7
1751907530000|2025-07-07 16:58:50|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|371
1751907540000|2025-07-07 16:59:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|8
1751907550000|2025-07-07 16:59:10|||||||||21
1751907560000|2025-07-07 16:59:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|68
1751907570000|2025-07-07 16:59:30|||||||||1
1751907580000|2025-07-07 16:59:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|42
1751907590000|2025-07-07 16:59:50|||||||||2
1751907600000|2025-07-07 17:00:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|15
1751907610000|2025-07-07 17:00:10|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|7
1751907620000|2025-07-07 17:00:20|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|6
1751907630000|2025-07-07 17:00:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|3
1751907640000|2025-07-07 17:00:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|5
1751907650000|2025-07-07 17:00:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|18
1751907660000|2025-07-07 17:01:00|||||||||1
1751907670000|2025-07-07 17:01:10|||||||||2
1751907690000|2025-07-07 17:01:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|42
1751907700000|2025-07-07 17:01:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|12
1751907710000|2025-07-07 17:01:50|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|12
1751907720000|2025-07-07 17:02:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|6
1751907730000|2025-07-07 17:02:10|||||||||4
1751907740000|2025-07-07 17:02:20|20.12|19.96|20.08|19.92|20.12|19.96|20.07|19.91|78
1751907750000|2025-07-07 17:02:30|||||||||1
1751907760000|2025-07-07 17:02:40|||||||||2
1751907770000|2025-07-07 17:02:50|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|1
1751907780000|2025-07-07 17:03:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|18
1751907790000|2025-07-07 17:03:10|||||||||3
1751907800000|2025-07-07 17:03:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|5
1751907810000|2025-07-07 17:03:30|||||||||2
1751907820000|2025-07-07 17:03:40|||||||||1
1751907830000|2025-07-07 17:03:50|||||||||7
1751907840000|2025-07-07 17:04:00|||||||||1
1751907850000|2025-07-07 17:04:10|||||||||3
1751907860000|2025-07-07 17:04:20|||||||||2
1751907880000|2025-07-07 17:04:40|||||||||2
1751907890000|2025-07-07 17:04:50|||||||||1
1751907900000|2025-07-07 17:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|32
1751907910000|2025-07-07 17:05:10|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|44
1751907920000|2025-07-07 17:05:20|||||||||1
1751907930000|2025-07-07 17:05:30|||||||||1
1751907940000|2025-07-07 17:05:40|||||||||3
1751907950000|2025-07-07 17:05:50|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|0
1751907960000|2025-07-07 17:06:00|20.17|20.01|20.13|19.97|20.18|20.02|20.13|19.97|7
1751907970000|2025-07-07 17:06:10|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|1
1751907980000|2025-07-07 17:06:20|||||||||4
1751907990000|2025-07-07 17:06:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1751908000000|2025-07-07 17:06:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|5
1751908010000|2025-07-07 17:06:50|20.08|19.92|20.1|19.94|20.12|19.96|20.08|19.92|0
1751908020000|2025-07-07 17:07:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|1
1751908030000|2025-07-07 17:07:10|||||||||1
1751908040000|2025-07-07 17:07:20|20.1|19.94|20.08|19.92|20.12|19.96|20.08|19.92|2
1751908050000|2025-07-07 17:07:30|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|0
1751908060000|2025-07-07 17:07:40|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|3
1751908070000|2025-07-07 17:07:50|||||||||1
1751908080000|2025-07-07 17:08:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|0
1751908090000|2025-07-07 17:08:10|||||||||2
1751908100000|2025-07-07 17:08:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1751908110000|2025-07-07 17:08:30|||||||||2
1751908120000|2025-07-07 17:08:40|||||||||2
1751908130000|2025-07-07 17:08:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|26
1751908140000|2025-07-07 17:09:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|11
1751908150000|2025-07-07 17:09:10|||||||||3
1751908160000|2025-07-07 17:09:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|3
1751908170000|2025-07-07 17:09:30|||||||||2
1751908180000|2025-07-07 17:09:40|||||||||5
1751908190000|2025-07-07 17:09:50|||||||||1
1751908210000|2025-07-07 17:10:10|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|7
1751908230000|2025-07-07 17:10:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751908240000|2025-07-07 17:10:40|||||||||2
1751908250000|2025-07-07 17:10:50|||||||||4
1751908260000|2025-07-07 17:11:00|||||||||2
1751908270000|2025-07-07 17:11:10|||||||||1
1751908280000|2025-07-07 17:11:20|||||||||1
1751908290000|2025-07-07 17:11:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1751908300000|2025-07-07 17:11:40|||||||||3
1751908310000|2025-07-07 17:11:50|||||||||2
1751908320000|2025-07-07 17:12:00|||||||||1
1751908330000|2025-07-07 17:12:10|||||||||3
1751908340000|2025-07-07 17:12:20|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|1
1751908350000|2025-07-07 17:12:30|||||||||1
1751908360000|2025-07-07 17:12:40|||||||||28
1751908370000|2025-07-07 17:12:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1751908380000|2025-07-07 17:13:00|||||||||1
1751908390000|2025-07-07 17:13:10|||||||||1
1751908400000|2025-07-07 17:13:20|||||||||1
1751908410000|2025-07-07 17:13:30|||||||||18
1751908420000|2025-07-07 17:13:40|||||||||4
1751908430000|2025-07-07 17:13:50|||||||||5
1751908440000|2025-07-07 17:14:00|||||||||2
1751908450000|2025-07-07 17:14:10|||||||||2
1751908460000|2025-07-07 17:14:20|||||||||1
1751908470000|2025-07-07 17:14:30|||||||||2
1751908480000|2025-07-07 17:14:40|||||||||1
1751908490000|2025-07-07 17:14:50|||||||||3
1751908500000|2025-07-07 17:15:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|89
1751908510000|2025-07-07 17:15:10|||||||||1
1751908530000|2025-07-07 17:15:30|||||||||3
1751908570000|2025-07-07 17:16:10|||||||||2
1751908600000|2025-07-07 17:16:40|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|48
1751908620000|2025-07-07 17:17:00|||||||||2
1751908650000|2025-07-07 17:17:30|||||||||2
1751908670000|2025-07-07 17:17:50|||||||||1
1751908720000|2025-07-07 17:18:40|||||||||5
1751908740000|2025-07-07 17:19:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|21
1751908750000|2025-07-07 17:19:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|17
1751908760000|2025-07-07 17:19:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1751908770000|2025-07-07 17:19:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1751908780000|2025-07-07 17:19:40|||||||||17
1751908790000|2025-07-07 17:19:50|||||||||1
1751908840000|2025-07-07 17:20:40|||||||||2
1751908860000|2025-07-07 17:21:00|||||||||5
1751908900000|2025-07-07 17:21:40|||||||||3
1751908910000|2025-07-07 17:21:50|||||||||11
1751908930000|2025-07-07 17:22:10|||||||||10
1751908940000|2025-07-07 17:22:20|||||||||1
1751908950000|2025-07-07 17:22:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|6
1751908960000|2025-07-07 17:22:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751908970000|2025-07-07 17:22:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|84
1751908980000|2025-07-07 17:23:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|12
1751909000000|2025-07-07 17:23:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1751909030000|2025-07-07 17:23:50|||||||||2
1751909040000|2025-07-07 17:24:00|||||||||1
1751909060000|2025-07-07 17:24:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|22
1751909080000|2025-07-07 17:24:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|0
1751909090000|2025-07-07 17:24:50|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|0
1751909100000|2025-07-07 17:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.03|19.87|4
1751909110000|2025-07-07 17:25:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1751909120000|2025-07-07 17:25:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1751909130000|2025-07-07 17:25:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1751909140000|2025-07-07 17:25:40|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|0
1751909170000|2025-07-07 17:26:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|61
1751909180000|2025-07-07 17:26:20|||||||||1
1751909190000|2025-07-07 17:26:30|||||||||15
1751909200000|2025-07-07 17:26:40|||||||||1
1751909210000|2025-07-07 17:26:50|||||||||1
1751909230000|2025-07-07 17:27:10|||||||||3
1751909260000|2025-07-07 17:27:40|||||||||1
1751909270000|2025-07-07 17:27:50|||||||||1
1751909280000|2025-07-07 17:28:00|||||||||2
1751909300000|2025-07-07 17:28:20|||||||||2
1751909320000|2025-07-07 17:28:40|||||||||3
1751909330000|2025-07-07 17:28:50|||||||||1
1751909340000|2025-07-07 17:29:00|||||||||2
1751909350000|2025-07-07 17:29:10|||||||||1
1751909360000|2025-07-07 17:29:20|||||||||1
1751909370000|2025-07-07 17:29:30|||||||||16
1751909390000|2025-07-07 17:29:50|||||||||3
1751909410000|2025-07-07 17:30:10|20.07|19.91|19.96|19.8|20.07|19.91|19.96|19.8|124
1751909420000|2025-07-07 17:30:20|19.97|19.81|20.01|19.85|20.02|19.86|19.96|19.8|96
1751909430000|2025-07-07 17:30:30|19.99|19.83|19.99|19.83|20.02|19.86|19.97|19.81|28
1751909440000|2025-07-07 17:30:40|19.97|19.81|20.01|19.85|20.02|19.86|19.97|19.81|42
1751909450000|2025-07-07 17:30:50|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1751909480000|2025-07-07 17:31:20|||||||||4
1751909490000|2025-07-07 17:31:30|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|1
1751909500000|2025-07-07 17:31:40|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|2
1751909510000|2025-07-07 17:31:50|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|0
1751909520000|2025-07-07 17:32:00|19.97|19.81|19.97|19.81|20.01|19.85|19.97|19.81|0
1751909530000|2025-07-07 17:32:10|||||||||1
1751909560000|2025-07-07 17:32:40|||||||||5
1751909570000|2025-07-07 17:32:50|||||||||10
1751909580000|2025-07-07 17:33:00|20.02|19.86|19.98|19.82|20.02|19.86|19.97|19.81|40
1751909590000|2025-07-07 17:33:10|19.97|19.81|19.98|19.82|20.02|19.86|19.97|19.81|24
1751909600000|2025-07-07 17:33:20|20|19.84|20.02|19.86|20.02|19.86|20|19.84|2
1751909620000|2025-07-07 17:33:40|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|24
1751909630000|2025-07-07 17:33:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|8
1751909640000|2025-07-07 17:34:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|18
1751909650000|2025-07-07 17:34:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|15
1751909660000|2025-07-07 17:34:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|21
1751909670000|2025-07-07 17:34:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|5
1751909680000|2025-07-07 17:34:40|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|3
1751909710000|2025-07-07 17:35:10|||||||||4
1751909730000|2025-07-07 17:35:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1751909740000|2025-07-07 17:35:40|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|0
1751909750000|2025-07-07 17:35:50|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|71
1751909770000|2025-07-07 17:36:10|||||||||8
1751909780000|2025-07-07 17:36:20|||||||||1
1751909800000|2025-07-07 17:36:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|34
1751909810000|2025-07-07 17:36:50|||||||||6
1751909820000|2025-07-07 17:37:00|||||||||12
1751909830000|2025-07-07 17:37:10|||||||||2
1751909850000|2025-07-07 17:37:30|||||||||5
1751909860000|2025-07-07 17:37:40|||||||||5
1751909870000|2025-07-07 17:37:50|||||||||1
1751909890000|2025-07-07 17:38:10|||||||||1
1751909910000|2025-07-07 17:38:30|||||||||4
1751909920000|2025-07-07 17:38:40|||||||||5
1751909930000|2025-07-07 17:38:50|||||||||3
1751909940000|2025-07-07 17:39:00|||||||||2
1751909950000|2025-07-07 17:39:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|15
1751909960000|2025-07-07 17:39:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|10
1751909970000|2025-07-07 17:39:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1751909980000|2025-07-07 17:39:40|||||||||5
1751909990000|2025-07-07 17:39:50|||||||||2
1751910000000|2025-07-07 17:40:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|1
1751910010000|2025-07-07 17:40:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1751910030000|2025-07-07 17:40:30|||||||||2
1751910040000|2025-07-07 17:40:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|10
1751910050000|2025-07-07 17:40:50|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|4
1751910060000|2025-07-07 17:41:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|2
1751910070000|2025-07-07 17:41:10|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|9
1751910080000|2025-07-07 17:41:20|20.1|19.94|20.08|19.92|20.1|19.94|20.07|19.91|10
1751910090000|2025-07-07 17:41:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|2
1751910100000|2025-07-07 17:41:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|1
1751910110000|2025-07-07 17:41:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1751910120000|2025-07-07 17:42:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|20
1751910130000|2025-07-07 17:42:10|||||||||2
1751910140000|2025-07-07 17:42:20|||||||||2
1751910160000|2025-07-07 17:42:40|20.08|19.92|20.1|19.94|20.12|19.96|20.08|19.92|6
1751910170000|2025-07-07 17:42:50|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|4
1751910180000|2025-07-07 17:43:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|36
1751910190000|2025-07-07 17:43:10|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|29
1751910200000|2025-07-07 17:43:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1751910230000|2025-07-07 17:43:50|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|15
1751910240000|2025-07-07 17:44:00|||||||||8
1751910250000|2025-07-07 17:44:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1751910260000|2025-07-07 17:44:20|||||||||6
1751910270000|2025-07-07 17:44:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|3
1751910280000|2025-07-07 17:44:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1751910290000|2025-07-07 17:44:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|9
1751910300000|2025-07-07 17:45:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|7
1751910310000|2025-07-07 17:45:10|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|20
1751910320000|2025-07-07 17:45:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1751910340000|2025-07-07 17:45:40|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|0
1751910370000|2025-07-07 17:46:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1751910390000|2025-07-07 17:46:30|||||||||34
1751910400000|2025-07-07 17:46:40|||||||||56
1751910410000|2025-07-07 17:46:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1751910420000|2025-07-07 17:47:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1751910450000|2025-07-07 17:47:30|||||||||10
1751910480000|2025-07-07 17:48:00|||||||||1
1751910490000|2025-07-07 17:48:10|||||||||1
1751910500000|2025-07-07 17:48:20|||||||||1
1751910520000|2025-07-07 17:48:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1751910530000|2025-07-07 17:48:50|||||||||2
1751910540000|2025-07-07 17:49:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|29
1751910570000|2025-07-07 17:49:30|||||||||6
1751910580000|2025-07-07 17:49:40|||||||||5
1751910590000|2025-07-07 17:49:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|21
1751910600000|2025-07-07 17:50:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1751910610000|2025-07-07 17:50:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1751910620000|2025-07-07 17:50:20|||||||||1
1751910650000|2025-07-07 17:50:50|||||||||4
1751910670000|2025-07-07 17:51:10|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|1
1751910680000|2025-07-07 17:51:20|||||||||4
1751910690000|2025-07-07 17:51:30|||||||||3
1751910710000|2025-07-07 17:51:50|||||||||1
1751910730000|2025-07-07 17:52:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1751910740000|2025-07-07 17:52:20|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|1
1751910750000|2025-07-07 17:52:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|0
1751910760000|2025-07-07 17:52:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|24
1751910770000|2025-07-07 17:52:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|4
1751910780000|2025-07-07 17:53:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|0
1751910790000|2025-07-07 17:53:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1751910800000|2025-07-07 17:53:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1751910820000|2025-07-07 17:53:40|||||||||3
1751910830000|2025-07-07 17:53:50|||||||||4
1751910850000|2025-07-07 17:54:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1751910860000|2025-07-07 17:54:20|||||||||2
1751910870000|2025-07-07 17:54:30|||||||||2
1751910880000|2025-07-07 17:54:40|||||||||33
1751910890000|2025-07-07 17:54:50|||||||||25
1751910900000|2025-07-07 17:55:00|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|1
1751910910000|2025-07-07 17:55:10|20.1|19.94|20.08|19.92|20.12|19.96|20.08|19.92|0
1751910920000|2025-07-07 17:55:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1751910930000|2025-07-07 17:55:30|||||||||1
1751910940000|2025-07-07 17:55:40|||||||||3
1751910950000|2025-07-07 17:55:50|||||||||1
1751910960000|2025-07-07 17:56:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1751910970000|2025-07-07 17:56:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|39
1751910980000|2025-07-07 17:56:20|||||||||1
1751910990000|2025-07-07 17:56:30|||||||||6
1751911000000|2025-07-07 17:56:40|||||||||3
1751911010000|2025-07-07 17:56:50|||||||||10
1751911020000|2025-07-07 17:57:00|||||||||2
1751911030000|2025-07-07 17:57:10|||||||||3
1751911040000|2025-07-07 17:57:20|||||||||7
1751911050000|2025-07-07 17:57:30|||||||||2
1751911060000|2025-07-07 17:57:40|||||||||4
1751911070000|2025-07-07 17:57:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1751911080000|2025-07-07 17:58:00|||||||||8
1751911100000|2025-07-07 17:58:20|||||||||1
1751911130000|2025-07-07 17:58:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|16
1751911140000|2025-07-07 17:59:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1751911170000|2025-07-07 17:59:30|||||||||2
1751911180000|2025-07-07 17:59:40|||||||||2
1751911190000|2025-07-07 17:59:50|||||||||9
1751911210000|2025-07-07 18:00:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1751911220000|2025-07-07 18:00:20|||||||||4
1751911240000|2025-07-07 18:00:40|||||||||1
1751911250000|2025-07-07 18:00:50|||||||||25
1751911260000|2025-07-07 18:01:00|||||||||6
1751911270000|2025-07-07 18:01:10|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|23
1751911280000|2025-07-07 18:01:20|||||||||1
1751911290000|2025-07-07 18:01:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|38
1751911300000|2025-07-07 18:01:40|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|14
1751911310000|2025-07-07 18:01:50|||||||||6
1751911320000|2025-07-07 18:02:00|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|0
1751911330000|2025-07-07 18:02:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|8
1751911340000|2025-07-07 18:02:20|||||||||2
1751911350000|2025-07-07 18:02:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|17
1751911360000|2025-07-07 18:02:40|||||||||24
1751911370000|2025-07-07 18:02:50|||||||||5
1751911380000|2025-07-07 18:03:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1751911400000|2025-07-07 18:03:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1751911410000|2025-07-07 18:03:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|33
1751911430000|2025-07-07 18:03:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1751911440000|2025-07-07 18:04:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1751911460000|2025-07-07 18:04:20|||||||||1
1751911470000|2025-07-07 18:04:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|32
1751911480000|2025-07-07 18:04:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1751911500000|2025-07-07 18:05:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1751911510000|2025-07-07 18:05:10|||||||||2
1751911520000|2025-07-07 18:05:20|||||||||32
1751911530000|2025-07-07 18:05:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1751911540000|2025-07-07 18:05:40|||||||||2
1751911560000|2025-07-07 18:06:00|||||||||1
1751911580000|2025-07-07 18:06:20|||||||||2
1751911590000|2025-07-07 18:06:30|||||||||2
1751911600000|2025-07-07 18:06:40|||||||||1
1751911610000|2025-07-07 18:06:50|||||||||5
1751911620000|2025-07-07 18:07:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1751911630000|2025-07-07 18:07:10|||||||||2
1751911640000|2025-07-07 18:07:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|47
1751911650000|2025-07-07 18:07:30|||||||||10
1751911660000|2025-07-07 18:07:40|||||||||11
1751911670000|2025-07-07 18:07:50|||||||||14
1751911680000|2025-07-07 18:08:00|||||||||1
1751911710000|2025-07-07 18:08:30|||||||||1
1751911730000|2025-07-07 18:08:50|||||||||1
1751911750000|2025-07-07 18:09:10|||||||||4
1751911780000|2025-07-07 18:09:40|||||||||1
1751911800000|2025-07-07 18:10:00|||||||||6
1751911810000|2025-07-07 18:10:10|||||||||62
1751911820000|2025-07-07 18:10:20|||||||||24
1751911850000|2025-07-07 18:10:50|||||||||1
1751911860000|2025-07-07 18:11:00|||||||||1
1751911870000|2025-07-07 18:11:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1751911880000|2025-07-07 18:11:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|35
1751911900000|2025-07-07 18:11:40|||||||||2
1751911910000|2025-07-07 18:11:50|||||||||1
1751911920000|2025-07-07 18:12:00|||||||||1
1751911940000|2025-07-07 18:12:20|20.03|19.87|20.05|19.89|20.07|19.91|20.03|19.87|17
1751911950000|2025-07-07 18:12:30|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|1
1751911980000|2025-07-07 18:13:00|||||||||1
1751912020000|2025-07-07 18:13:40|||||||||1
1751912050000|2025-07-07 18:14:10|||||||||1
1751912080000|2025-07-07 18:14:40|||||||||1
1751912100000|2025-07-07 18:15:00|||||||||1
1751912120000|2025-07-07 18:15:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|29
1751912130000|2025-07-07 18:15:30|||||||||1
1751912140000|2025-07-07 18:15:40|||||||||21
1751912150000|2025-07-07 18:15:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1751912160000|2025-07-07 18:16:00|||||||||1
1751912170000|2025-07-07 18:16:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|27
1751912180000|2025-07-07 18:16:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|125
1751912190000|2025-07-07 18:16:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|24
1751912200000|2025-07-07 18:16:40|||||||||2
1751912210000|2025-07-07 18:16:50|||||||||1
1751912220000|2025-07-07 18:17:00|||||||||2
1751912240000|2025-07-07 18:17:20|||||||||4
1751912250000|2025-07-07 18:17:30|||||||||2
1751912260000|2025-07-07 18:17:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1751912270000|2025-07-07 18:17:50|20.17|20.01|20.13|19.97|20.18|20.02|20.13|19.97|30
1751912280000|2025-07-07 18:18:00|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|25
1751912290000|2025-07-07 18:18:10|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|42
1751912300000|2025-07-07 18:18:20|||||||||5
1751912310000|2025-07-07 18:18:30|||||||||1
1751912320000|2025-07-07 18:18:40|||||||||1
1751912330000|2025-07-07 18:18:50|||||||||1
1751912350000|2025-07-07 18:19:10|||||||||2
1751912360000|2025-07-07 18:19:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1751912370000|2025-07-07 18:19:30|20.23|20.07|20.21|20.05|20.23|20.07|20.2|20.04|0
1751912380000|2025-07-07 18:19:40|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|1
1751912390000|2025-07-07 18:19:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|1
1751912400000|2025-07-07 18:20:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|89
1751912410000|2025-07-07 18:20:10|20.2|20.04|20.2|20.04|20.23|20.07|20.19|20.03|8
1751912420000|2025-07-07 18:20:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|28
1751912430000|2025-07-07 18:20:30|||||||||2
1751912440000|2025-07-07 18:20:40|||||||||14
1751912450000|2025-07-07 18:20:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|35
1751912460000|2025-07-07 18:21:00|||||||||23
1751912470000|2025-07-07 18:21:10|||||||||11
1751912480000|2025-07-07 18:21:20|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|18
1751912490000|2025-07-07 18:21:30|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|26
1751912500000|2025-07-07 18:21:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|23
1751912510000|2025-07-07 18:21:50|||||||||5
1751912520000|2025-07-07 18:22:00|||||||||4
1751912530000|2025-07-07 18:22:10|||||||||21
1751912540000|2025-07-07 18:22:20|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|71
1751912550000|2025-07-07 18:22:30|||||||||2
1751912560000|2025-07-07 18:22:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|51
1751912570000|2025-07-07 18:22:50|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|1
1751912580000|2025-07-07 18:23:00|||||||||54
1751912590000|2025-07-07 18:23:10|||||||||24
1751912600000|2025-07-07 18:23:20|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|33
1751912610000|2025-07-07 18:23:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|23
1751912620000|2025-07-07 18:23:40|||||||||52
1751912630000|2025-07-07 18:23:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|15
1751912640000|2025-07-07 18:24:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|11
1751912650000|2025-07-07 18:24:10|||||||||12
1751912660000|2025-07-07 18:24:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1751912670000|2025-07-07 18:24:30|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|0
1751912680000|2025-07-07 18:24:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|1
1751912690000|2025-07-07 18:24:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1751912710000|2025-07-07 18:25:10|||||||||7
1751912720000|2025-07-07 18:25:20|||||||||4
1751912730000|2025-07-07 18:25:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|40
1751912740000|2025-07-07 18:25:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|100
1751912750000|2025-07-07 18:25:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|67
1751912760000|2025-07-07 18:26:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|92
1751912770000|2025-07-07 18:26:10|||||||||34
1751912780000|2025-07-07 18:26:20|||||||||21
1751912790000|2025-07-07 18:26:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1751912800000|2025-07-07 18:26:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1751912810000|2025-07-07 18:26:50|||||||||6
1751912820000|2025-07-07 18:27:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|12
1751912830000|2025-07-07 18:27:10|||||||||8
1751912840000|2025-07-07 18:27:20|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|33
1751912850000|2025-07-07 18:27:30|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|22
1751912860000|2025-07-07 18:27:40|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|10
1751912870000|2025-07-07 18:27:50|||||||||2
1751912880000|2025-07-07 18:28:00|||||||||1
1751912890000|2025-07-07 18:28:10|||||||||1
1751912900000|2025-07-07 18:28:20|||||||||2
1751912910000|2025-07-07 18:28:30|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|31
1751912920000|2025-07-07 18:28:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|33
1751912930000|2025-07-07 18:28:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|7
1751912940000|2025-07-07 18:29:00|||||||||2
1751912960000|2025-07-07 18:29:20|||||||||10
1751912970000|2025-07-07 18:29:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|33
1751912980000|2025-07-07 18:29:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|12
1751912990000|2025-07-07 18:29:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|53
1751913000000|2025-07-07 18:30:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|33
1751913010000|2025-07-07 18:30:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|32
1751913020000|2025-07-07 18:30:20|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|17
1751913030000|2025-07-07 18:30:30|||||||||5
1751913050000|2025-07-07 18:30:50|||||||||2
1751913060000|2025-07-07 18:31:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|11
1751913080000|2025-07-07 18:31:20|||||||||2
1751913100000|2025-07-07 18:31:40|||||||||8
1751913110000|2025-07-07 18:31:50|||||||||8
1751913120000|2025-07-07 18:32:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|39
1751913130000|2025-07-07 18:32:10|||||||||1
1751913140000|2025-07-07 18:32:20|||||||||15
1751913150000|2025-07-07 18:32:30|||||||||7
1751913160000|2025-07-07 18:32:40|||||||||1
1751913170000|2025-07-07 18:32:50|||||||||10
1751913180000|2025-07-07 18:33:00|||||||||1
1751913200000|2025-07-07 18:33:20|||||||||1
1751913210000|2025-07-07 18:33:30|||||||||17
1751913220000|2025-07-07 18:33:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|68
1751913230000|2025-07-07 18:33:50|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|56
1751913240000|2025-07-07 18:34:00|||||||||4
1751913250000|2025-07-07 18:34:10|||||||||2
1751913270000|2025-07-07 18:34:30|||||||||3
1751913280000|2025-07-07 18:34:40|||||||||1
1751913300000|2025-07-07 18:35:00|||||||||4
1751913310000|2025-07-07 18:35:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|19
1751913320000|2025-07-07 18:35:20|||||||||10
1751913330000|2025-07-07 18:35:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|34
1751913350000|2025-07-07 18:35:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|21
1751913360000|2025-07-07 18:36:00|||||||||11
1751913370000|2025-07-07 18:36:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|11
1751913380000|2025-07-07 18:36:20|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|9
1751913390000|2025-07-07 18:36:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|22
1751913400000|2025-07-07 18:36:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|46
1751913410000|2025-07-07 18:36:50|||||||||19
1751913420000|2025-07-07 18:37:00|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|9
1751913430000|2025-07-07 18:37:10|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|14
1751913440000|2025-07-07 18:37:20|||||||||2
1751913450000|2025-07-07 18:37:30|||||||||31
1751913460000|2025-07-07 18:37:40|||||||||1
1751913470000|2025-07-07 18:37:50|||||||||1
1751913480000|2025-07-07 18:38:00|||||||||1
1751913500000|2025-07-07 18:38:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|57
1751913510000|2025-07-07 18:38:30|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|2
1751913540000|2025-07-07 18:39:00|||||||||7
1751913550000|2025-07-07 18:39:10|||||||||1
1751913560000|2025-07-07 18:39:20|||||||||1
1751913570000|2025-07-07 18:39:30|||||||||5
1751913580000|2025-07-07 18:39:40|||||||||1
1751913590000|2025-07-07 18:39:50|||||||||1
1751913600000|2025-07-07 18:40:00|||||||||1
1751913610000|2025-07-07 18:40:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|42
1751913620000|2025-07-07 18:40:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|8
1751913630000|2025-07-07 18:40:30|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|3
1751913640000|2025-07-07 18:40:40|||||||||2
1751913650000|2025-07-07 18:40:50|||||||||2
1751913660000|2025-07-07 18:41:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1751913670000|2025-07-07 18:41:10|||||||||2
1751913700000|2025-07-07 18:41:40|||||||||10
1751913710000|2025-07-07 18:41:50|||||||||1
1751913720000|2025-07-07 18:42:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1751913730000|2025-07-07 18:42:10|||||||||1
1751913760000|2025-07-07 18:42:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1751913770000|2025-07-07 18:42:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|48
1751913780000|2025-07-07 18:43:00|||||||||1
1751913790000|2025-07-07 18:43:10|||||||||2
1751913810000|2025-07-07 18:43:30|||||||||1
1751913820000|2025-07-07 18:43:40|||||||||1
1751913830000|2025-07-07 18:43:50|||||||||20
1751913840000|2025-07-07 18:44:00|||||||||9
1751913850000|2025-07-07 18:44:10|||||||||4
1751913860000|2025-07-07 18:44:20|||||||||7
1751913870000|2025-07-07 18:44:30|||||||||3
1751913880000|2025-07-07 18:44:40|||||||||9
1751913890000|2025-07-07 18:44:50|||||||||6
1751913910000|2025-07-07 18:45:10|||||||||77
1751913920000|2025-07-07 18:45:20|||||||||1
1751913930000|2025-07-07 18:45:30|||||||||24
1751913940000|2025-07-07 18:45:40|||||||||5
1751913970000|2025-07-07 18:46:10|||||||||2
1751913980000|2025-07-07 18:46:20|||||||||1
1751914010000|2025-07-07 18:46:50|||||||||2
1751914030000|2025-07-07 18:47:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|300
1751914040000|2025-07-07 18:47:20|||||||||1
1751914050000|2025-07-07 18:47:30|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|73
1751914070000|2025-07-07 18:47:50|||||||||1
1751914080000|2025-07-07 18:48:00|||||||||1
1751914090000|2025-07-07 18:48:10|||||||||2
1751914100000|2025-07-07 18:48:20|||||||||1
1751914110000|2025-07-07 18:48:30|||||||||1
1751914120000|2025-07-07 18:48:40|||||||||1
1751914130000|2025-07-07 18:48:50|||||||||1
1751914140000|2025-07-07 18:49:00|||||||||3
1751914150000|2025-07-07 18:49:10|||||||||1
1751914160000|2025-07-07 18:49:20|||||||||17
1751914170000|2025-07-07 18:49:30|||||||||8
1751914180000|2025-07-07 18:49:40|||||||||4
1751914190000|2025-07-07 18:49:50|||||||||1
1751914210000|2025-07-07 18:50:10|||||||||1
1751914220000|2025-07-07 18:50:20|||||||||2
1751914250000|2025-07-07 18:50:50|||||||||2
1751914260000|2025-07-07 18:51:00|||||||||3
1751914270000|2025-07-07 18:51:10|||||||||1
1751914280000|2025-07-07 18:51:20|||||||||2
1751914310000|2025-07-07 18:51:50|||||||||4
1751914320000|2025-07-07 18:52:00|||||||||1
1751914340000|2025-07-07 18:52:20|||||||||1
1751914350000|2025-07-07 18:52:30|||||||||1
1751914360000|2025-07-07 18:52:40|||||||||1
1751914370000|2025-07-07 18:52:50|||||||||1
1751914380000|2025-07-07 18:53:00|||||||||8
1751914390000|2025-07-07 18:53:10|||||||||1
1751914400000|2025-07-07 18:53:20|||||||||3
1751914410000|2025-07-07 18:53:30|||||||||27
1751914420000|2025-07-07 18:53:40|||||||||1
1751914440000|2025-07-07 18:54:00|||||||||1
1751914450000|2025-07-07 18:54:10|||||||||2
1751914470000|2025-07-07 18:54:30|||||||||5
1751914480000|2025-07-07 18:54:40|||||||||1
1751914490000|2025-07-07 18:54:50|||||||||1
1751914500000|2025-07-07 18:55:00|||||||||2
1751914510000|2025-07-07 18:55:10|||||||||3
1751914520000|2025-07-07 18:55:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1751914530000|2025-07-07 18:55:30|||||||||2
1751914540000|2025-07-07 18:55:40|||||||||11
1751914550000|2025-07-07 18:55:50|||||||||43
1751914560000|2025-07-07 18:56:00|||||||||28
1751914570000|2025-07-07 18:56:10|20|19.84|19.98|19.82|20|19.84|19.98|19.82|29
1751914580000|2025-07-07 18:56:20|||||||||1
1751914590000|2025-07-07 18:56:30|||||||||1
1751914600000|2025-07-07 18:56:40|||||||||2
1751914610000|2025-07-07 18:56:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751914620000|2025-07-07 18:57:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|12
1751914640000|2025-07-07 18:57:20|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|0
1751914650000|2025-07-07 18:57:30|||||||||32
1751914670000|2025-07-07 18:57:50|||||||||1
1751914680000|2025-07-07 18:58:00|||||||||1
1751914690000|2025-07-07 18:58:10|||||||||18
1751914700000|2025-07-07 18:58:20|||||||||1
1751914710000|2025-07-07 18:58:30|||||||||2
1751914720000|2025-07-07 18:58:40|||||||||1
1751914740000|2025-07-07 18:59:00|||||||||2
1751914750000|2025-07-07 18:59:10|||||||||3
1751914770000|2025-07-07 18:59:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|26
1751914780000|2025-07-07 18:59:40|||||||||9
1751914790000|2025-07-07 18:59:50|||||||||5
1751914800000|2025-07-07 19:00:00|||||||||31
1751914810000|2025-07-07 19:00:10|||||||||20
1751914820000|2025-07-07 19:00:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|237
1751914830000|2025-07-07 19:00:30|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|24
1751914840000|2025-07-07 19:00:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|23
1751914850000|2025-07-07 19:00:50|||||||||6
1751914860000|2025-07-07 19:01:00|||||||||8
1751914870000|2025-07-07 19:01:10|||||||||3
1751914880000|2025-07-07 19:01:20|||||||||11
1751914890000|2025-07-07 19:01:30|||||||||1
1751914900000|2025-07-07 19:01:40|||||||||13
1751914920000|2025-07-07 19:02:00|||||||||5
1751914930000|2025-07-07 19:02:10|||||||||2
1751914940000|2025-07-07 19:02:20|||||||||1
1751914950000|2025-07-07 19:02:30|||||||||2
1751914960000|2025-07-07 19:02:40|||||||||4
1751914980000|2025-07-07 19:03:00|||||||||3
1751914990000|2025-07-07 19:03:10|||||||||7
1751915010000|2025-07-07 19:03:30|||||||||8
1751915020000|2025-07-07 19:03:40|||||||||2
1751915040000|2025-07-07 19:04:00|||||||||44
1751915050000|2025-07-07 19:04:10|||||||||1
1751915060000|2025-07-07 19:04:20|||||||||2
1751915080000|2025-07-07 19:04:40|||||||||1
1751915090000|2025-07-07 19:04:50|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|5
1751915110000|2025-07-07 19:05:10|||||||||12
1751915120000|2025-07-07 19:05:20|||||||||27
1751915130000|2025-07-07 19:05:30|||||||||1
1751915140000|2025-07-07 19:05:40|||||||||2
1751915150000|2025-07-07 19:05:50|||||||||1
1751915160000|2025-07-07 19:06:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|49
1751915170000|2025-07-07 19:06:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|22
1751915180000|2025-07-07 19:06:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|9
1751915190000|2025-07-07 19:06:30|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|3
1751915210000|2025-07-07 19:06:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|21
1751915220000|2025-07-07 19:07:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|5
1751915230000|2025-07-07 19:07:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|17
1751915240000|2025-07-07 19:07:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|4
1751915250000|2025-07-07 19:07:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|7
1751915260000|2025-07-07 19:07:40|||||||||1
1751915270000|2025-07-07 19:07:50|||||||||1
1751915280000|2025-07-07 19:08:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1751915290000|2025-07-07 19:08:10|||||||||2
1751915300000|2025-07-07 19:08:20|||||||||1
1751915310000|2025-07-07 19:08:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|22
1751915320000|2025-07-07 19:08:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|16
1751915330000|2025-07-07 19:08:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|10
1751915340000|2025-07-07 19:09:00|||||||||24
1751915360000|2025-07-07 19:09:20|||||||||2
1751915370000|2025-07-07 19:09:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1751915380000|2025-07-07 19:09:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1751915390000|2025-07-07 19:09:50|||||||||1
1751915400000|2025-07-07 19:10:00|||||||||1
1751915410000|2025-07-07 19:10:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|3
1751915420000|2025-07-07 19:10:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1751915450000|2025-07-07 19:10:50|||||||||2
1751915460000|2025-07-07 19:11:00|||||||||1
1751915470000|2025-07-07 19:11:10|||||||||1
1751915480000|2025-07-07 19:11:20|||||||||2
1751915490000|2025-07-07 19:11:30|||||||||8
1751915510000|2025-07-07 19:11:50|||||||||1
1751915520000|2025-07-07 19:12:00|||||||||2
1751915530000|2025-07-07 19:12:10|||||||||6
1751915540000|2025-07-07 19:12:20|||||||||3
1751915560000|2025-07-07 19:12:40|||||||||5
1751915570000|2025-07-07 19:12:50|||||||||21
1751915590000|2025-07-07 19:13:10|||||||||4
1751915600000|2025-07-07 19:13:20|||||||||2
1751915610000|2025-07-07 19:13:30|||||||||1
1751915630000|2025-07-07 19:13:50|||||||||2
1751915640000|2025-07-07 19:14:00|||||||||33
1751915650000|2025-07-07 19:14:10|||||||||3
1751915670000|2025-07-07 19:14:30|||||||||2
1751915680000|2025-07-07 19:14:40|||||||||26
1751915690000|2025-07-07 19:14:50|||||||||2
1751915700000|2025-07-07 19:15:00|||||||||20
1751915710000|2025-07-07 19:15:10|||||||||1
1751915720000|2025-07-07 19:15:20|||||||||6
1751915730000|2025-07-07 19:15:30|||||||||1
1751915740000|2025-07-07 19:15:40|||||||||4
1751915750000|2025-07-07 19:15:50|||||||||26
1751915760000|2025-07-07 19:16:00|||||||||4
1751915770000|2025-07-07 19:16:10|||||||||5
1751915780000|2025-07-07 19:16:20|||||||||1
1751915790000|2025-07-07 19:16:30|||||||||3
1751915800000|2025-07-07 19:16:40|||||||||1
1751915810000|2025-07-07 19:16:50|||||||||1
1751915820000|2025-07-07 19:17:00|||||||||6
1751915830000|2025-07-07 19:17:10|||||||||3
1751915840000|2025-07-07 19:17:20|||||||||4
1751915850000|2025-07-07 19:17:30|||||||||3
1751915860000|2025-07-07 19:17:40|||||||||1
1751915870000|2025-07-07 19:17:50|||||||||3
1751915880000|2025-07-07 19:18:00|||||||||4
1751915890000|2025-07-07 19:18:10|||||||||25
1751915900000|2025-07-07 19:18:20|||||||||10
1751915910000|2025-07-07 19:18:30|||||||||1
1751915920000|2025-07-07 19:18:40|||||||||5
1751915930000|2025-07-07 19:18:50|||||||||1
1751915950000|2025-07-07 19:19:10|||||||||5
1751915960000|2025-07-07 19:19:20|||||||||2
1751915970000|2025-07-07 19:19:30|||||||||2
1751915980000|2025-07-07 19:19:40|||||||||2
1751915990000|2025-07-07 19:19:50|||||||||1
1751916000000|2025-07-07 19:20:00|||||||||1
1751916010000|2025-07-07 19:20:10|||||||||4
1751916020000|2025-07-07 19:20:20|||||||||1
1751916030000|2025-07-07 19:20:30|||||||||9
1751916040000|2025-07-07 19:20:40|||||||||2
1751916070000|2025-07-07 19:21:10|||||||||4
1751916080000|2025-07-07 19:21:20|||||||||1
1751916090000|2025-07-07 19:21:30|||||||||1
1751916100000|2025-07-07 19:21:40|||||||||1
1751916120000|2025-07-07 19:22:00|||||||||1
1751916130000|2025-07-07 19:22:10|||||||||2
1751916140000|2025-07-07 19:22:20|||||||||2
1751916160000|2025-07-07 19:22:40|||||||||5
1751916170000|2025-07-07 19:22:50|||||||||2
1751916180000|2025-07-07 19:23:00|||||||||51
1751916190000|2025-07-07 19:23:10|||||||||4
1751916210000|2025-07-07 19:23:30|||||||||2
1751916220000|2025-07-07 19:23:40|||||||||9
1751916230000|2025-07-07 19:23:50|||||||||1
1751916240000|2025-07-07 19:24:00|||||||||2
1751916250000|2025-07-07 19:24:10|||||||||3
1751916260000|2025-07-07 19:24:20|||||||||1
1751916270000|2025-07-07 19:24:30|||||||||2
1751916280000|2025-07-07 19:24:40|||||||||2
1751916290000|2025-07-07 19:24:50|||||||||5
1751916300000|2025-07-07 19:25:00|||||||||7
1751916310000|2025-07-07 19:25:10|||||||||3
1751916340000|2025-07-07 19:25:40|||||||||3
1751916370000|2025-07-07 19:26:10|||||||||5
1751916380000|2025-07-07 19:26:20|||||||||1
1751916400000|2025-07-07 19:26:40|||||||||3
1751916410000|2025-07-07 19:26:50|||||||||7
1751916420000|2025-07-07 19:27:00|||||||||5
1751916430000|2025-07-07 19:27:10|||||||||8
1751916440000|2025-07-07 19:27:20|||||||||1
1751916450000|2025-07-07 19:27:30|||||||||1
1751916460000|2025-07-07 19:27:40|||||||||3
1751916470000|2025-07-07 19:27:50|||||||||1
1751916480000|2025-07-07 19:28:00|||||||||7
1751916490000|2025-07-07 19:28:10|||||||||23
1751916500000|2025-07-07 19:28:20|||||||||7
1751916510000|2025-07-07 19:28:30|||||||||5
1751916520000|2025-07-07 19:28:40|||||||||1
1751916530000|2025-07-07 19:28:50|||||||||58
1751916540000|2025-07-07 19:29:00|||||||||1
1751916550000|2025-07-07 19:29:10|||||||||2
1751916560000|2025-07-07 19:29:20|||||||||1
1751916570000|2025-07-07 19:29:30|||||||||2
1751916580000|2025-07-07 19:29:40|||||||||55
1751916590000|2025-07-07 19:29:50|||||||||1
1751916600000|2025-07-07 19:30:00|||||||||11
1751916610000|2025-07-07 19:30:10|||||||||33
1751916620000|2025-07-07 19:30:20|||||||||10
1751916630000|2025-07-07 19:30:30|||||||||12
1751916640000|2025-07-07 19:30:40|||||||||2
1751916650000|2025-07-07 19:30:50|||||||||788
1751916660000|2025-07-07 19:31:00|||||||||1
1751916670000|2025-07-07 19:31:10|||||||||52
1751916680000|2025-07-07 19:31:20|||||||||8
1751916690000|2025-07-07 19:31:30|||||||||13
1751916700000|2025-07-07 19:31:40|||||||||1
1751916710000|2025-07-07 19:31:50|||||||||11
1751916730000|2025-07-07 19:32:10|||||||||5
1751916740000|2025-07-07 19:32:20|||||||||22
1751916750000|2025-07-07 19:32:30|||||||||62
1751916760000|2025-07-07 19:32:40|||||||||5
1751916770000|2025-07-07 19:32:50|||||||||19
1751916780000|2025-07-07 19:33:00|||||||||1
1751916790000|2025-07-07 19:33:10|||||||||20
1751916800000|2025-07-07 19:33:20|||||||||4
1751916820000|2025-07-07 19:33:40|||||||||7
1751916830000|2025-07-07 19:33:50|||||||||2
1751916840000|2025-07-07 19:34:00|||||||||12
1751916850000|2025-07-07 19:34:10|||||||||11
1751916860000|2025-07-07 19:34:20|||||||||24
1751916870000|2025-07-07 19:34:30|||||||||13
1751916880000|2025-07-07 19:34:40|||||||||12
1751916890000|2025-07-07 19:34:50|||||||||9
1751916900000|2025-07-07 19:35:00|||||||||33
1751916910000|2025-07-07 19:35:10|||||||||2
1751916920000|2025-07-07 19:35:20|||||||||2
1751916930000|2025-07-07 19:35:30|||||||||14
1751916940000|2025-07-07 19:35:40|||||||||1
1751916950000|2025-07-07 19:35:50|||||||||10
1751916960000|2025-07-07 19:36:00|||||||||8
1751916970000|2025-07-07 19:36:10|||||||||6
1751916980000|2025-07-07 19:36:20|||||||||10
1751917000000|2025-07-07 19:36:40|||||||||31
1751917010000|2025-07-07 19:36:50|||||||||26
1751917020000|2025-07-07 19:37:00|||||||||16
1751917030000|2025-07-07 19:37:10|||||||||13
1751917040000|2025-07-07 19:37:20|||||||||1
1751917050000|2025-07-07 19:37:30|||||||||11
1751917070000|2025-07-07 19:37:50|||||||||4
1751917080000|2025-07-07 19:38:00|||||||||6
1751917090000|2025-07-07 19:38:10|||||||||4
1751917100000|2025-07-07 19:38:20|||||||||10
1751917110000|2025-07-07 19:38:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|72
1751917120000|2025-07-07 19:38:40|||||||||10
1751917130000|2025-07-07 19:38:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|143
1751917150000|2025-07-07 19:39:10|||||||||4
1751917160000|2025-07-07 19:39:20|||||||||21
1751917170000|2025-07-07 19:39:30|||||||||84
1751917180000|2025-07-07 19:39:40|||||||||4
1751917190000|2025-07-07 19:39:50|||||||||12
1751917210000|2025-07-07 19:40:10|||||||||10
1751917220000|2025-07-07 19:40:20|||||||||3
1751917230000|2025-07-07 19:40:30|||||||||18
1751917240000|2025-07-07 19:40:40|||||||||4
1751917250000|2025-07-07 19:40:50|||||||||4
1751917260000|2025-07-07 19:41:00|||||||||15
1751917270000|2025-07-07 19:41:10|||||||||2
1751917280000|2025-07-07 19:41:20|||||||||12
1751917290000|2025-07-07 19:41:30|||||||||4
1751917300000|2025-07-07 19:41:40|||||||||10
1751917310000|2025-07-07 19:41:50|||||||||11
1751917320000|2025-07-07 19:42:00|||||||||1
1751917330000|2025-07-07 19:42:10|||||||||6
1751917340000|2025-07-07 19:42:20|||||||||16
1751917350000|2025-07-07 19:42:30|||||||||4
1751917360000|2025-07-07 19:42:40|||||||||10
1751917370000|2025-07-07 19:42:50|||||||||3
1751917380000|2025-07-07 19:43:00|||||||||9
1751917390000|2025-07-07 19:43:10|||||||||13
1751917400000|2025-07-07 19:43:20|||||||||2
1751917410000|2025-07-07 19:43:30|||||||||21
1751917420000|2025-07-07 19:43:40|||||||||20
1751917430000|2025-07-07 19:43:50|||||||||10
1751917440000|2025-07-07 19:44:00|||||||||8
1751917450000|2025-07-07 19:44:10|||||||||3
1751917460000|2025-07-07 19:44:20|||||||||21
1751917470000|2025-07-07 19:44:30|||||||||10
1751917480000|2025-07-07 19:44:40|||||||||1
1751917490000|2025-07-07 19:44:50|||||||||19
1751917500000|2025-07-07 19:45:00|||||||||81
1751917510000|2025-07-07 19:45:10|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|174
1751917520000|2025-07-07 19:45:20|||||||||19
1751917530000|2025-07-07 19:45:30|||||||||3
1751917540000|2025-07-07 19:45:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|59
1751917550000|2025-07-07 19:45:50|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|58
1751917560000|2025-07-07 19:46:00|||||||||6
1751917570000|2025-07-07 19:46:10|||||||||9
1751917580000|2025-07-07 19:46:20|||||||||21
1751917590000|2025-07-07 19:46:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1751917600000|2025-07-07 19:46:40|||||||||19
1751917610000|2025-07-07 19:46:50|||||||||36
1751917620000|2025-07-07 19:47:00|||||||||13
1751917630000|2025-07-07 19:47:10|||||||||34
1751917640000|2025-07-07 19:47:20|||||||||21
1751917650000|2025-07-07 19:47:30|||||||||8
1751917660000|2025-07-07 19:47:40|||||||||14
1751917670000|2025-07-07 19:47:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|35
1751917680000|2025-07-07 19:48:00|||||||||88
1751917690000|2025-07-07 19:48:10|||||||||63
1751917700000|2025-07-07 19:48:20|||||||||12
1751917710000|2025-07-07 19:48:30|||||||||13
1751917720000|2025-07-07 19:48:40|||||||||10
1751917730000|2025-07-07 19:48:50|||||||||29
1751917740000|2025-07-07 19:49:00|||||||||21
1751917750000|2025-07-07 19:49:10|||||||||20
1751917760000|2025-07-07 19:49:20|||||||||13
1751917770000|2025-07-07 19:49:30|||||||||12
1751917780000|2025-07-07 19:49:40|||||||||11
1751917790000|2025-07-07 19:49:50|||||||||22
1751917800000|2025-07-07 19:50:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|58
1751917810000|2025-07-07 19:50:10|||||||||67
1751917820000|2025-07-07 19:50:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|134
1751917830000|2025-07-07 19:50:30|||||||||27
1751917840000|2025-07-07 19:50:40|||||||||53
1751917850000|2025-07-07 19:50:50|||||||||41
1751917860000|2025-07-07 19:51:00|||||||||85
1751917870000|2025-07-07 19:51:10|||||||||12
1751917880000|2025-07-07 19:51:20|||||||||51
1751917890000|2025-07-07 19:51:30|||||||||104
1751917900000|2025-07-07 19:51:40|||||||||54
1751917910000|2025-07-07 19:51:50|||||||||26
1751917920000|2025-07-07 19:52:00|||||||||64
1751917930000|2025-07-07 19:52:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|302
1751917940000|2025-07-07 19:52:20|||||||||65
1751917950000|2025-07-07 19:52:30|||||||||27
1751917960000|2025-07-07 19:52:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|22
1751917970000|2025-07-07 19:52:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|50
1751917980000|2025-07-07 19:53:00|||||||||29
1751917990000|2025-07-07 19:53:10|||||||||152
1751918000000|2025-07-07 19:53:20|||||||||61
1751918010000|2025-07-07 19:53:30|||||||||27
1751918020000|2025-07-07 19:53:40|||||||||24
1751918030000|2025-07-07 19:53:50|||||||||71
1751918040000|2025-07-07 19:54:00|||||||||81
1751918050000|2025-07-07 19:54:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|556
1751918060000|2025-07-07 19:54:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|59
1751918070000|2025-07-07 19:54:30|||||||||47
1751918080000|2025-07-07 19:54:40|||||||||35
1751918090000|2025-07-07 19:54:50|||||||||26
1751918100000|2025-07-07 19:55:00|||||||||42
1751918110000|2025-07-07 19:55:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1751918120000|2025-07-07 19:55:20|||||||||279
1751918130000|2025-07-07 19:55:30|||||||||43
1751918140000|2025-07-07 19:55:40|||||||||48
1751918150000|2025-07-07 19:55:50|||||||||30
1751918160000|2025-07-07 19:56:00|||||||||19
1751918170000|2025-07-07 19:56:10|||||||||52
1751918180000|2025-07-07 19:56:20|||||||||28
1751918190000|2025-07-07 19:56:30|||||||||99
1751918200000|2025-07-07 19:56:40|||||||||68
1751918210000|2025-07-07 19:56:50|||||||||36
1751918220000|2025-07-07 19:57:00|||||||||52
1751918230000|2025-07-07 19:57:10|||||||||17
1751918240000|2025-07-07 19:57:20|||||||||94
1751918250000|2025-07-07 19:57:30|||||||||30
1751918260000|2025-07-07 19:57:40|||||||||93
1751918270000|2025-07-07 19:57:50|||||||||20
1751918280000|2025-07-07 19:58:00|||||||||92
1751918290000|2025-07-07 19:58:10|||||||||73
1751918300000|2025-07-07 19:58:20|||||||||90
1751918310000|2025-07-07 19:58:30|||||||||75
1751918320000|2025-07-07 19:58:40|||||||||89
1751918330000|2025-07-07 19:58:50|||||||||87
1751918340000|2025-07-07 19:59:00|||||||||100
1751918350000|2025-07-07 19:59:10|||||||||85
1751918360000|2025-07-07 19:59:20|||||||||64
1751918370000|2025-07-07 19:59:30|||||||||105
1751918380000|2025-07-07 19:59:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|346
1751918390000|2025-07-07 19:59:50|||||||||389
1751918400000|2025-07-07 20:00:00|||||||||772
1751918410000|2025-07-07 20:00:10|||||||||27
1751918420000|2025-07-07 20:00:20|||||||||1
1751918430000|2025-07-07 20:00:30|||||||||108
1751918440000|2025-07-07 20:00:40|||||||||9
1751918450000|2025-07-07 20:00:50|||||||||214
1751918460000|2025-07-07 20:01:00|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|4
1751918470000|2025-07-07 20:01:10|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|108
1751918480000|2025-07-07 20:01:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1751918490000|2025-07-07 20:01:30|||||||||1
1751918510000|2025-07-07 20:01:50|||||||||1
1751918530000|2025-07-07 20:02:10|||||||||2
1751918550000|2025-07-07 20:02:30|||||||||8
1751918570000|2025-07-07 20:02:50|||||||||6
1751918590000|2025-07-07 20:03:10|||||||||3
1751918600000|2025-07-07 20:03:20|||||||||6
1751918650000|2025-07-07 20:04:10|||||||||44
1751918670000|2025-07-07 20:04:30|||||||||74
1751918680000|2025-07-07 20:04:40|||||||||161
1751918690000|2025-07-07 20:04:50|||||||||2
1751918710000|2025-07-07 20:05:10|||||||||4
1751918720000|2025-07-07 20:05:20|||||||||10
1751918730000|2025-07-07 20:05:30|||||||||3
1751918780000|2025-07-07 20:06:20|||||||||6
1751918800000|2025-07-07 20:06:40|||||||||2
1751918810000|2025-07-07 20:06:50|||||||||65
1751918840000|2025-07-07 20:07:20|||||||||1
1751918850000|2025-07-07 20:07:30|||||||||7
1751918890000|2025-07-07 20:08:10|||||||||20
1751918900000|2025-07-07 20:08:20|||||||||1
1751918920000|2025-07-07 20:08:40|||||||||1
1751918960000|2025-07-07 20:09:20|||||||||2
1751919010000|2025-07-07 20:10:10|||||||||2
1751919030000|2025-07-07 20:10:30|||||||||3
1751919050000|2025-07-07 20:10:50|||||||||50
1751919090000|2025-07-07 20:11:30|||||||||3
1751919100000|2025-07-07 20:11:40|||||||||2
1751919110000|2025-07-07 20:11:50|||||||||2
1751919120000|2025-07-07 20:12:00|||||||||2
1751919130000|2025-07-07 20:12:10|||||||||8
1751919140000|2025-07-07 20:12:20|||||||||115
1751919150000|2025-07-07 20:12:30|||||||||10
1751919160000|2025-07-07 20:12:40|||||||||2
1751919170000|2025-07-07 20:12:50|||||||||8
1751919180000|2025-07-07 20:13:00|||||||||4
1751919190000|2025-07-07 20:13:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|74
1751919200000|2025-07-07 20:13:20|||||||||1
1751919230000|2025-07-07 20:13:50|||||||||2
1751919270000|2025-07-07 20:14:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|95
1751919280000|2025-07-07 20:14:40|||||||||2
1751919290000|2025-07-07 20:14:50|||||||||3
1751920220000|2025-07-07 20:30:20|||||||||1
1751920340000|2025-07-07 20:32:20|||||||||1
1751920370000|2025-07-07 20:32:50|||||||||1
1751920400000|2025-07-07 20:33:20|||||||||14
1751920520000|2025-07-07 20:35:20|||||||||1
1751920540000|2025-07-07 20:35:40|||||||||11
1751920580000|2025-07-07 20:36:20|||||||||3
1751920600000|2025-07-07 20:36:40|||||||||14
1751920610000|2025-07-07 20:36:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1751920850000|2025-07-07 20:40:50|||||||||5
1751920960000|2025-07-07 20:42:40|||||||||3
1751920980000|2025-07-07 20:43:00|||||||||1
1751921040000|2025-07-07 20:44:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|149
1751921210000|2025-07-07 20:46:50|||||||||1
1751921390000|2025-07-07 20:49:50|||||||||4
1751921410000|2025-07-07 20:50:10|||||||||2
1751921470000|2025-07-07 20:51:10|||||||||1
1751921490000|2025-07-07 20:51:30|||||||||30
1751921510000|2025-07-07 20:51:50|||||||||6
1751921520000|2025-07-07 20:52:00|||||||||4
1751921640000|2025-07-07 20:54:00|||||||||1
1751921690000|2025-07-07 20:54:50|||||||||1
1751921700000|2025-07-07 20:55:00|||||||||1
1751921710000|2025-07-07 20:55:10|||||||||1
1751921720000|2025-07-07 20:55:20|||||||||1
1751921820000|2025-07-07 20:57:00|||||||||28
1751921860000|2025-07-07 20:57:40|||||||||4
1751921950000|2025-07-07 20:59:10|||||||||8
1751921970000|2025-07-07 20:59:30|||||||||20
1751921990000|2025-07-07 20:59:50|||||||||26
1751925600000|2025-07-07 22:00:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751925610000|2025-07-07 22:00:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|30
1751925640000|2025-07-07 22:00:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751925650000|2025-07-07 22:00:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1751925660000|2025-07-07 22:01:00|||||||||2
1751925700000|2025-07-07 22:01:40|||||||||2
1751925710000|2025-07-07 22:01:50|||||||||4
1751925720000|2025-07-07 22:02:00|||||||||4
1751925750000|2025-07-07 22:02:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1751925770000|2025-07-07 22:02:50|||||||||2
1751925870000|2025-07-07 22:04:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1751925880000|2025-07-07 22:04:40|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1751925890000|2025-07-07 22:04:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1751926080000|2025-07-07 22:08:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|28
1751926090000|2025-07-07 22:08:10|||||||||34
1751926310000|2025-07-07 22:11:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751926560000|2025-07-07 22:16:00|||||||||2
1751926570000|2025-07-07 22:16:10|||||||||4
1751926610000|2025-07-07 22:16:50|20|19.84|20.04|19.88|20.04|19.88|20|19.84|24
1751926640000|2025-07-07 22:17:20|||||||||6
1751926660000|2025-07-07 22:17:40|||||||||1
1751926700000|2025-07-07 22:18:20|||||||||2
1751926710000|2025-07-07 22:18:30|||||||||2
1751926740000|2025-07-07 22:19:00|||||||||1
1751926790000|2025-07-07 22:19:50|||||||||13
1751926880000|2025-07-07 22:21:20|||||||||1
1751926990000|2025-07-07 22:23:10|||||||||1
1751927140000|2025-07-07 22:25:40|||||||||1
1751927170000|2025-07-07 22:26:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|20
1751927270000|2025-07-07 22:27:50|||||||||4
1751927300000|2025-07-07 22:28:20|||||||||1
1751927400000|2025-07-07 22:30:00|||||||||1
1751927410000|2025-07-07 22:30:10|||||||||1
1751927440000|2025-07-07 22:30:40|||||||||1
1751927480000|2025-07-07 22:31:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1751927500000|2025-07-07 22:31:40|||||||||2
1751927520000|2025-07-07 22:32:00|20|19.84|20|19.84|20|19.84|20|19.84|10
1751927580000|2025-07-07 22:33:00|||||||||2
1751927600000|2025-07-07 22:33:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1751927670000|2025-07-07 22:34:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1751927700000|2025-07-07 22:35:00|||||||||1
1751927750000|2025-07-07 22:35:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1751928020000|2025-07-07 22:40:20|||||||||24
1751928050000|2025-07-07 22:40:50|||||||||9
1751928060000|2025-07-07 22:41:00|||||||||2
1751928070000|2025-07-07 22:41:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751928090000|2025-07-07 22:41:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1751928100000|2025-07-07 22:41:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751928140000|2025-07-07 22:42:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1751928340000|2025-07-07 22:45:40|||||||||1
1751928890000|2025-07-07 22:54:50|||||||||6
1751929030000|2025-07-07 22:57:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1751929050000|2025-07-07 22:57:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|1
1751929080000|2025-07-07 22:58:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751929230000|2025-07-07 23:00:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751929240000|2025-07-07 23:00:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751929330000|2025-07-07 23:02:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1751929370000|2025-07-07 23:02:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751929510000|2025-07-07 23:05:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751929620000|2025-07-07 23:07:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1751929630000|2025-07-07 23:07:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1751930150000|2025-07-07 23:15:50|||||||||2
1751930240000|2025-07-07 23:17:20|||||||||1
1751930500000|2025-07-07 23:21:40|||||||||23
1751930510000|2025-07-07 23:21:50|||||||||21
1751930550000|2025-07-07 23:22:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1751930560000|2025-07-07 23:22:40|||||||||1
1751930630000|2025-07-07 23:23:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751931080000|2025-07-07 23:31:20|||||||||12
1751931110000|2025-07-07 23:31:50|||||||||1
1751931120000|2025-07-07 23:32:00|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|2
1751931140000|2025-07-07 23:32:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1751931230000|2025-07-07 23:33:50|||||||||1
1751931250000|2025-07-07 23:34:10|||||||||1
1751931280000|2025-07-07 23:34:40|||||||||1
1751931490000|2025-07-07 23:38:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1751931560000|2025-07-07 23:39:20|||||||||4
1751931580000|2025-07-07 23:39:40|||||||||2
1751931670000|2025-07-07 23:41:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1751931890000|2025-07-07 23:44:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1751931900000|2025-07-07 23:45:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1751932100000|2025-07-07 23:48:20|||||||||1
1751932440000|2025-07-07 23:54:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1751932540000|2025-07-07 23:55:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751932610000|2025-07-07 23:56:50|||||||||4
1751932620000|2025-07-07 23:57:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751932780000|2025-07-07 23:59:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1751932800000|2025-07-08 00:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751932810000|2025-07-08 00:00:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751932820000|2025-07-08 00:00:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751932830000|2025-07-08 00:00:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751932850000|2025-07-08 00:00:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1751932860000|2025-07-08 00:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1751932880000|2025-07-08 00:01:20|||||||||1
1751932890000|2025-07-08 00:01:30|||||||||7
1751932900000|2025-07-08 00:01:40|||||||||2
1751932950000|2025-07-08 00:02:30|||||||||3
1751932980000|2025-07-08 00:03:00|||||||||7
1751933020000|2025-07-08 00:03:40|||||||||2
1751933040000|2025-07-08 00:04:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1751933190000|2025-07-08 00:06:30|||||||||1
1751933210000|2025-07-08 00:06:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1751933930000|2025-07-08 00:18:50|||||||||3
1751933940000|2025-07-08 00:19:00|||||||||4
1751933970000|2025-07-08 00:19:30|||||||||1
1751934500000|2025-07-08 00:28:20|||||||||1
1751934800000|2025-07-08 00:33:20|||||||||2
1751934930000|2025-07-08 00:35:30|||||||||1
1751934940000|2025-07-08 00:35:40|||||||||5
1751935000000|2025-07-08 00:36:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|19
1751935080000|2025-07-08 00:38:00|||||||||8
1751935300000|2025-07-08 00:41:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1751935830000|2025-07-08 00:50:30|||||||||1
1751936460000|2025-07-08 01:01:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751936520000|2025-07-08 01:02:00|||||||||2
1751936530000|2025-07-08 01:02:10|||||||||4
1751936620000|2025-07-08 01:03:40|||||||||2
1751936640000|2025-07-08 01:04:00|||||||||3
1751936800000|2025-07-08 01:06:40|||||||||7
1751936990000|2025-07-08 01:09:50|||||||||1
1751937490000|2025-07-08 01:18:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|28
1751937680000|2025-07-08 01:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1751937810000|2025-07-08 01:23:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1751937820000|2025-07-08 01:23:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1751937880000|2025-07-08 01:24:40|||||||||1
1751937900000|2025-07-08 01:25:00|||||||||2
1751937930000|2025-07-08 01:25:30|||||||||2
1751938060000|2025-07-08 01:27:40|||||||||2
1751938120000|2025-07-08 01:28:40|||||||||10
1751938770000|2025-07-08 01:39:30|||||||||1
1751938900000|2025-07-08 01:41:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1751938910000|2025-07-08 01:41:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1751938940000|2025-07-08 01:42:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751938980000|2025-07-08 01:43:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|24
1751939040000|2025-07-08 01:44:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|5
1751939050000|2025-07-08 01:44:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751939070000|2025-07-08 01:44:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751939130000|2025-07-08 01:45:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1751939140000|2025-07-08 01:45:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751939170000|2025-07-08 01:46:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1751939190000|2025-07-08 01:46:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751939200000|2025-07-08 01:46:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751939230000|2025-07-08 01:47:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751939400000|2025-07-08 01:50:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1751939430000|2025-07-08 01:50:30|||||||||1
1751939440000|2025-07-08 01:50:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1751939460000|2025-07-08 01:51:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751939480000|2025-07-08 01:51:20|||||||||1
1751939550000|2025-07-08 01:52:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751939580000|2025-07-08 01:53:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751939920000|2025-07-08 01:58:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751939940000|2025-07-08 01:59:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751940030000|2025-07-08 02:00:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1751940060000|2025-07-08 02:01:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1751940270000|2025-07-08 02:04:30|||||||||3
1751940330000|2025-07-08 02:05:30|||||||||2
1751940350000|2025-07-08 02:05:50|||||||||11
1751940370000|2025-07-08 02:06:10|||||||||2
1751940390000|2025-07-08 02:06:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1751940410000|2025-07-08 02:06:50|||||||||13
1751940420000|2025-07-08 02:07:00|||||||||15
1751940430000|2025-07-08 02:07:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1751940480000|2025-07-08 02:08:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1751940800000|2025-07-08 02:13:20|||||||||1
1751940810000|2025-07-08 02:13:30|||||||||1
1751941010000|2025-07-08 02:16:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1751941050000|2025-07-08 02:17:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1751941130000|2025-07-08 02:18:50|||||||||2
1751941220000|2025-07-08 02:20:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1751941280000|2025-07-08 02:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1751941500000|2025-07-08 02:25:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1751941530000|2025-07-08 02:25:30|||||||||2
1751941920000|2025-07-08 02:32:00|||||||||4
1751941990000|2025-07-08 02:33:10|||||||||14
1751942090000|2025-07-08 02:34:50|||||||||2
1751942260000|2025-07-08 02:37:40|||||||||1
1751942900000|2025-07-08 02:48:20|||||||||1
1751943510000|2025-07-08 02:58:30|||||||||1
1751943750000|2025-07-08 03:02:30|||||||||3
1751944140000|2025-07-08 03:09:00|||||||||6
1751944910000|2025-07-08 03:21:50|19.74|19.58|19.76|19.6|19.78|19.62|19.74|19.58|8
1751944950000|2025-07-08 03:22:30|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|0
1751945090000|2025-07-08 03:24:50|||||||||1
1751945100000|2025-07-08 03:25:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751945120000|2025-07-08 03:25:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1751945190000|2025-07-08 03:26:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751945200000|2025-07-08 03:26:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1751945270000|2025-07-08 03:27:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751945320000|2025-07-08 03:28:40|||||||||10
1751945440000|2025-07-08 03:30:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1751945540000|2025-07-08 03:32:20|||||||||15
1751946010000|2025-07-08 03:40:10|||||||||4
1751946020000|2025-07-08 03:40:20|||||||||18
1751946030000|2025-07-08 03:40:30|||||||||2
1751946060000|2025-07-08 03:41:00|||||||||2
1751946080000|2025-07-08 03:41:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1751947280000|2025-07-08 04:01:20|||||||||3
1751947440000|2025-07-08 04:04:00|||||||||4
1751947720000|2025-07-08 04:08:40|||||||||2
1751948330000|2025-07-08 04:18:50|||||||||1
1751948450000|2025-07-08 04:20:50|||||||||1
1751948490000|2025-07-08 04:21:30|||||||||1
1751949630000|2025-07-08 04:40:30|||||||||3
1751951050000|2025-07-08 05:04:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1751951100000|2025-07-08 05:05:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1751951240000|2025-07-08 05:07:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1751952600000|2025-07-08 05:30:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1751952660000|2025-07-08 05:31:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|38
1751953590000|2025-07-08 05:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1751953640000|2025-07-08 05:47:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|14
1751953750000|2025-07-08 05:49:10|||||||||1
1751953830000|2025-07-08 05:50:30|||||||||1
1751953990000|2025-07-08 05:53:10|||||||||6
1751954000000|2025-07-08 05:53:20|||||||||1
1751954040000|2025-07-08 05:54:00|||||||||2
1751954050000|2025-07-08 05:54:10|||||||||1
1751954090000|2025-07-08 05:54:50|||||||||1
1751954100000|2025-07-08 05:55:00|||||||||2
1751954110000|2025-07-08 05:55:10|||||||||4
1751954270000|2025-07-08 05:57:50|||||||||1
1751954290000|2025-07-08 05:58:10|||||||||4
1751954400000|2025-07-08 06:00:00|||||||||3
1751954410000|2025-07-08 06:00:10|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|9
1751954420000|2025-07-08 06:00:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751954450000|2025-07-08 06:00:50|||||||||1
1751954460000|2025-07-08 06:01:00|||||||||1
1751954500000|2025-07-08 06:01:40|||||||||1
1751954520000|2025-07-08 06:02:00|||||||||2
1751954580000|2025-07-08 06:03:00|||||||||2
1751954750000|2025-07-08 06:05:50|||||||||1
1751954800000|2025-07-08 06:06:40|||||||||2
1751954810000|2025-07-08 06:06:50|||||||||1
1751954900000|2025-07-08 06:08:20|||||||||1
1751955040000|2025-07-08 06:10:40|||||||||1
1751955140000|2025-07-08 06:12:20|||||||||2
1751955200000|2025-07-08 06:13:20|||||||||1
1751955550000|2025-07-08 06:19:10|||||||||1
1751955620000|2025-07-08 06:20:20|||||||||1
1751955730000|2025-07-08 06:22:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751955770000|2025-07-08 06:22:50|||||||||4
1751955950000|2025-07-08 06:25:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1751955960000|2025-07-08 06:26:00|||||||||4
1751955970000|2025-07-08 06:26:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1751956160000|2025-07-08 06:29:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|30
1751956270000|2025-07-08 06:31:10|||||||||1
1751956350000|2025-07-08 06:32:30|||||||||1
1751956510000|2025-07-08 06:35:10|||||||||1
1751956540000|2025-07-08 06:35:40|||||||||2
1751956700000|2025-07-08 06:38:20|19.65|19.49|19.67|19.51|19.69|19.53|19.65|19.49|17
1751956710000|2025-07-08 06:38:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1751956780000|2025-07-08 06:39:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1751956790000|2025-07-08 06:39:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|19
1751956940000|2025-07-08 06:42:20|||||||||2
1751956960000|2025-07-08 06:42:40|||||||||2
1751957110000|2025-07-08 06:45:10|||||||||1
1751957160000|2025-07-08 06:46:00|||||||||1
1751957230000|2025-07-08 06:47:10|||||||||1
1751957330000|2025-07-08 06:48:50|||||||||1
1751957410000|2025-07-08 06:50:10|||||||||1
1751957480000|2025-07-08 06:51:20|||||||||1
1751957600000|2025-07-08 06:53:20|||||||||1
1751957610000|2025-07-08 06:53:30|||||||||1
1751957760000|2025-07-08 06:56:00|||||||||4
1751957880000|2025-07-08 06:58:00|||||||||45
1751957980000|2025-07-08 06:59:40|||||||||5
1751958010000|2025-07-08 07:00:10|||||||||6
1751958020000|2025-07-08 07:00:20|||||||||1
1751958070000|2025-07-08 07:01:10|||||||||1
1751958140000|2025-07-08 07:02:20|||||||||5
1751958240000|2025-07-08 07:04:00|||||||||9
1751958250000|2025-07-08 07:04:10|||||||||2
1751958280000|2025-07-08 07:04:40|||||||||2
1751958400000|2025-07-08 07:06:40|||||||||1
1751958450000|2025-07-08 07:07:30|||||||||1
1751958460000|2025-07-08 07:07:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|2
1751958480000|2025-07-08 07:08:00|||||||||1
1751958510000|2025-07-08 07:08:30|||||||||1
1751958530000|2025-07-08 07:08:50|||||||||1
1751958540000|2025-07-08 07:09:00|||||||||1
1751958560000|2025-07-08 07:09:20|||||||||1
1751958570000|2025-07-08 07:09:30|||||||||1
1751958580000|2025-07-08 07:09:40|||||||||1
1751958590000|2025-07-08 07:09:50|||||||||1
1751958600000|2025-07-08 07:10:00|||||||||2
1751958620000|2025-07-08 07:10:20|||||||||1
1751958630000|2025-07-08 07:10:30|||||||||1
1751958640000|2025-07-08 07:10:40|||||||||1
1751958650000|2025-07-08 07:10:50|||||||||1
1751958660000|2025-07-08 07:11:00|||||||||2
1751958670000|2025-07-08 07:11:10|||||||||1
1751958680000|2025-07-08 07:11:20|||||||||2
1751958690000|2025-07-08 07:11:30|||||||||1
1751958710000|2025-07-08 07:11:50|||||||||2
1751958730000|2025-07-08 07:12:10|||||||||1
1751958740000|2025-07-08 07:12:20|||||||||1
1751958770000|2025-07-08 07:12:50|||||||||1
1751958790000|2025-07-08 07:13:10|||||||||1
1751958800000|2025-07-08 07:13:20|||||||||10
1751958820000|2025-07-08 07:13:40|||||||||5
1751958830000|2025-07-08 07:13:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1751958840000|2025-07-08 07:14:00|||||||||6
1751958860000|2025-07-08 07:14:20|||||||||2
1751958870000|2025-07-08 07:14:30|||||||||1
1751958890000|2025-07-08 07:14:50|||||||||1
1751958900000|2025-07-08 07:15:00|||||||||1
1751958920000|2025-07-08 07:15:20|||||||||1
1751958930000|2025-07-08 07:15:30|||||||||1
1751958960000|2025-07-08 07:16:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|36
1751958980000|2025-07-08 07:16:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1751958990000|2025-07-08 07:16:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751959000000|2025-07-08 07:16:40|||||||||11
1751959100000|2025-07-08 07:18:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1751959110000|2025-07-08 07:18:30|||||||||1
1751959130000|2025-07-08 07:18:50|||||||||7
1751959140000|2025-07-08 07:19:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|16
1751959160000|2025-07-08 07:19:20|||||||||1
1751959170000|2025-07-08 07:19:30|||||||||3
1751959230000|2025-07-08 07:20:30|||||||||1
1751959290000|2025-07-08 07:21:30|||||||||1
1751959320000|2025-07-08 07:22:00|||||||||1
1751959340000|2025-07-08 07:22:20|||||||||1
1751959350000|2025-07-08 07:22:30|||||||||1
1751959380000|2025-07-08 07:23:00|||||||||1
1751959410000|2025-07-08 07:23:30|||||||||1
1751959420000|2025-07-08 07:23:40|||||||||1
1751959430000|2025-07-08 07:23:50|||||||||2
1751959460000|2025-07-08 07:24:20|||||||||1
1751959470000|2025-07-08 07:24:30|||||||||2
1751959500000|2025-07-08 07:25:00|||||||||3
1751959530000|2025-07-08 07:25:30|||||||||1
1751959550000|2025-07-08 07:25:50|||||||||1
1751959560000|2025-07-08 07:26:00|||||||||1
1751959620000|2025-07-08 07:27:00|||||||||1
1751959630000|2025-07-08 07:27:10|||||||||1
1751959670000|2025-07-08 07:27:50|||||||||1
1751959710000|2025-07-08 07:28:30|||||||||1
1751959760000|2025-07-08 07:29:20|||||||||1
1751959770000|2025-07-08 07:29:30|||||||||1
1751959800000|2025-07-08 07:30:00|||||||||1
1751959840000|2025-07-08 07:30:40|||||||||1
1751959850000|2025-07-08 07:30:50|||||||||1
1751959910000|2025-07-08 07:31:50|||||||||1
1751959950000|2025-07-08 07:32:30|||||||||1
1751959960000|2025-07-08 07:32:40|||||||||1
1751960010000|2025-07-08 07:33:30|||||||||1
1751960040000|2025-07-08 07:34:00|||||||||1
1751960050000|2025-07-08 07:34:10|||||||||1
1751960060000|2025-07-08 07:34:20|||||||||1
1751960100000|2025-07-08 07:35:00|||||||||1
1751960120000|2025-07-08 07:35:20|||||||||1
1751960160000|2025-07-08 07:36:00|||||||||1
1751960200000|2025-07-08 07:36:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|8
1751960250000|2025-07-08 07:37:30|||||||||1
1751960260000|2025-07-08 07:37:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751960290000|2025-07-08 07:38:10|||||||||1
1751960330000|2025-07-08 07:38:50|||||||||1
1751960360000|2025-07-08 07:39:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751960370000|2025-07-08 07:39:30|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|3
1751960400000|2025-07-08 07:40:00|||||||||3
1751960410000|2025-07-08 07:40:10|||||||||1
1751960430000|2025-07-08 07:40:30|||||||||2
1751960540000|2025-07-08 07:42:20|||||||||1
1751960670000|2025-07-08 07:44:30|||||||||109
1751961000000|2025-07-08 07:50:00|||||||||1
1751961040000|2025-07-08 07:50:40|||||||||53
1751961120000|2025-07-08 07:52:00|||||||||1
1751961140000|2025-07-08 07:52:20|||||||||1
1751961530000|2025-07-08 07:58:50|||||||||6
1751961600000|2025-07-08 08:00:00|||||||||1
1751961610000|2025-07-08 08:00:10|||||||||8
1751961850000|2025-07-08 08:04:10|||||||||1
1751961870000|2025-07-08 08:04:30|||||||||1
1751961900000|2025-07-08 08:05:00|||||||||1
1751961940000|2025-07-08 08:05:40|||||||||1
1751962010000|2025-07-08 08:06:50|||||||||1
1751962080000|2025-07-08 08:08:00|||||||||1
1751962100000|2025-07-08 08:08:20|||||||||2
1751962120000|2025-07-08 08:08:40|||||||||1
1751962140000|2025-07-08 08:09:00|||||||||1
1751962200000|2025-07-08 08:10:00|||||||||3
1751962230000|2025-07-08 08:10:30|||||||||2
1751962250000|2025-07-08 08:10:50|||||||||1
1751962310000|2025-07-08 08:11:50|||||||||1
1751962400000|2025-07-08 08:13:20|||||||||12
1751962500000|2025-07-08 08:15:00|||||||||3
1751962510000|2025-07-08 08:15:10|||||||||1
1751962520000|2025-07-08 08:15:20|||||||||5
1751962540000|2025-07-08 08:15:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|47
1751962550000|2025-07-08 08:15:50|||||||||2
1751962570000|2025-07-08 08:16:10|||||||||1
1751962740000|2025-07-08 08:19:00|||||||||1
1751962790000|2025-07-08 08:19:50|||||||||1
1751962900000|2025-07-08 08:21:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|64
1751962940000|2025-07-08 08:22:20|||||||||1
1751963170000|2025-07-08 08:26:10|||||||||51
1751963360000|2025-07-08 08:29:20|||||||||1
1751963630000|2025-07-08 08:33:50|||||||||3
1751963700000|2025-07-08 08:35:00|||||||||4
1751963780000|2025-07-08 08:36:20|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|13
1751963790000|2025-07-08 08:36:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1751963800000|2025-07-08 08:36:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1751963890000|2025-07-08 08:38:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|5
1751963950000|2025-07-08 08:39:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751963980000|2025-07-08 08:39:40|||||||||4
1751963990000|2025-07-08 08:39:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751964000000|2025-07-08 08:40:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751964020000|2025-07-08 08:40:20|||||||||1
1751964070000|2025-07-08 08:41:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751964100000|2025-07-08 08:41:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1751964140000|2025-07-08 08:42:20|||||||||4
1751964150000|2025-07-08 08:42:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1751964170000|2025-07-08 08:42:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1751964180000|2025-07-08 08:43:00|||||||||1
1751964240000|2025-07-08 08:44:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1751964270000|2025-07-08 08:44:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751964420000|2025-07-08 08:47:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|0
1751964460000|2025-07-08 08:47:40|||||||||4
1751964510000|2025-07-08 08:48:30|||||||||1
1751964520000|2025-07-08 08:48:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751964910000|2025-07-08 08:55:10|||||||||1
1751965150000|2025-07-08 08:59:10|||||||||1
1751965260000|2025-07-08 09:01:00|||||||||4
1751965270000|2025-07-08 09:01:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1751965280000|2025-07-08 09:01:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|16
1751965290000|2025-07-08 09:01:30|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|0
1751965330000|2025-07-08 09:02:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1751965340000|2025-07-08 09:02:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|1
1751965570000|2025-07-08 09:06:10|||||||||2
1751965920000|2025-07-08 09:12:00|||||||||1
1751966130000|2025-07-08 09:15:30|||||||||2
1751967010000|2025-07-08 09:30:10|||||||||2
1751967080000|2025-07-08 09:31:20|||||||||2
1751967350000|2025-07-08 09:35:50|||||||||1
1751967360000|2025-07-08 09:36:00|||||||||15
1751967740000|2025-07-08 09:42:20|||||||||3
1751968010000|2025-07-08 09:46:50|||||||||1
1751968060000|2025-07-08 09:47:40|||||||||4
1751968110000|2025-07-08 09:48:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1751968140000|2025-07-08 09:49:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1751968230000|2025-07-08 09:50:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751968280000|2025-07-08 09:51:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1751968300000|2025-07-08 09:51:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751968350000|2025-07-08 09:52:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1751968420000|2025-07-08 09:53:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|53
1751968460000|2025-07-08 09:54:20|||||||||2
1751968570000|2025-07-08 09:56:10|||||||||3
1751968650000|2025-07-08 09:57:30|||||||||20
1751968810000|2025-07-08 10:00:10|||||||||2
1751968940000|2025-07-08 10:02:20|||||||||10
1751969000000|2025-07-08 10:03:20|||||||||2
1751969020000|2025-07-08 10:03:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1751969040000|2025-07-08 10:04:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1751969050000|2025-07-08 10:04:10|||||||||3
1751969070000|2025-07-08 10:04:30|||||||||1
1751969090000|2025-07-08 10:04:50|||||||||2
1751969100000|2025-07-08 10:05:00|||||||||2
1751969150000|2025-07-08 10:05:50|||||||||8
1751969180000|2025-07-08 10:06:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1751969330000|2025-07-08 10:08:50|||||||||1
1751969400000|2025-07-08 10:10:00|||||||||2
1751969530000|2025-07-08 10:12:10|||||||||1
1751970210000|2025-07-08 10:23:30|||||||||1
1751970330000|2025-07-08 10:25:30|||||||||4
1751970370000|2025-07-08 10:26:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751970390000|2025-07-08 10:26:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1751970510000|2025-07-08 10:28:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751970600000|2025-07-08 10:30:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1751970610000|2025-07-08 10:30:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1751970640000|2025-07-08 10:30:40|||||||||1
1751971110000|2025-07-08 10:38:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1751971340000|2025-07-08 10:42:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751971440000|2025-07-08 10:44:00|||||||||1
1751971680000|2025-07-08 10:48:00|||||||||1
1751971920000|2025-07-08 10:52:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751971930000|2025-07-08 10:52:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1751971940000|2025-07-08 10:52:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751971980000|2025-07-08 10:53:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751972000000|2025-07-08 10:53:20|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1751972010000|2025-07-08 10:53:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751972140000|2025-07-08 10:55:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751972150000|2025-07-08 10:55:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751972400000|2025-07-08 11:00:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|5
1751972420000|2025-07-08 11:00:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1751972440000|2025-07-08 11:00:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1751972450000|2025-07-08 11:00:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1751972460000|2025-07-08 11:01:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1751972470000|2025-07-08 11:01:10|||||||||4
1751972480000|2025-07-08 11:01:20|||||||||3
1751972490000|2025-07-08 11:01:30|||||||||1
1751972540000|2025-07-08 11:02:20|||||||||1
1751972550000|2025-07-08 11:02:30|||||||||1
1751972560000|2025-07-08 11:02:40|||||||||1
1751972860000|2025-07-08 11:07:40|||||||||1
1751972870000|2025-07-08 11:07:50|||||||||9
1751972890000|2025-07-08 11:08:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|5
1751972940000|2025-07-08 11:09:00|||||||||2
1751972960000|2025-07-08 11:09:20|||||||||2
1751972970000|2025-07-08 11:09:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|1
1751972990000|2025-07-08 11:09:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|18
1751973570000|2025-07-08 11:19:30|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|137
1751973630000|2025-07-08 11:20:30|||||||||3
1751973680000|2025-07-08 11:21:20|||||||||8
1751973760000|2025-07-08 11:22:40|||||||||1
1751973800000|2025-07-08 11:23:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1751973810000|2025-07-08 11:23:30|||||||||3
1751973870000|2025-07-08 11:24:30|||||||||15
1751973890000|2025-07-08 11:24:50|||||||||2
1751973930000|2025-07-08 11:25:30|||||||||1
1751973990000|2025-07-08 11:26:30|||||||||1
1751974050000|2025-07-08 11:27:30|||||||||6
1751974100000|2025-07-08 11:28:20|||||||||1
1751974180000|2025-07-08 11:29:40|||||||||1
1751974470000|2025-07-08 11:34:30|||||||||3
1751974690000|2025-07-08 11:38:10|||||||||3
1751974950000|2025-07-08 11:42:30|||||||||1
1751974960000|2025-07-08 11:42:40|||||||||1
1751974990000|2025-07-08 11:43:10|||||||||1
1751975300000|2025-07-08 11:48:20|||||||||2
1751975500000|2025-07-08 11:51:40|||||||||2
1751975640000|2025-07-08 11:54:00|||||||||52
1751975660000|2025-07-08 11:54:20|||||||||1
1751975700000|2025-07-08 11:55:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1751975750000|2025-07-08 11:55:50|||||||||4
1751975790000|2025-07-08 11:56:30|||||||||1
1751975830000|2025-07-08 11:57:10|||||||||2
1751975850000|2025-07-08 11:57:30|||||||||25
1751975950000|2025-07-08 11:59:10|||||||||10
1751976090000|2025-07-08 12:01:30|||||||||35
1751976100000|2025-07-08 12:01:40|||||||||35
1751976110000|2025-07-08 12:01:50|||||||||2
1751976120000|2025-07-08 12:02:00|||||||||9
1751976130000|2025-07-08 12:02:10|||||||||1
1751976170000|2025-07-08 12:02:50|||||||||6
1751976180000|2025-07-08 12:03:00|||||||||1
1751976220000|2025-07-08 12:03:40|||||||||25
1751976250000|2025-07-08 12:04:10|||||||||1
1751976280000|2025-07-08 12:04:40|||||||||49
1751976380000|2025-07-08 12:06:20|||||||||9
1751976480000|2025-07-08 12:08:00|||||||||25
1751976670000|2025-07-08 12:11:10|||||||||26
1751976720000|2025-07-08 12:12:00|||||||||1
1751976760000|2025-07-08 12:12:40|||||||||1
1751976770000|2025-07-08 12:12:50|||||||||1
1751976790000|2025-07-08 12:13:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|38
1751976900000|2025-07-08 12:15:00|||||||||5
1751976920000|2025-07-08 12:15:20|||||||||1
1751977050000|2025-07-08 12:17:30|||||||||1
1751977080000|2025-07-08 12:18:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|20
1751977100000|2025-07-08 12:18:20|||||||||101
1751977110000|2025-07-08 12:18:30|||||||||7
1751977120000|2025-07-08 12:18:40|||||||||147
1751977170000|2025-07-08 12:19:30|||||||||10
1751977260000|2025-07-08 12:21:00|||||||||6
1751977270000|2025-07-08 12:21:10|||||||||1
1751977310000|2025-07-08 12:21:50|||||||||15
1751977340000|2025-07-08 12:22:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1751977360000|2025-07-08 12:22:40|||||||||2
1751977380000|2025-07-08 12:23:00|||||||||51
1751977400000|2025-07-08 12:23:20|||||||||2
1751977490000|2025-07-08 12:24:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1751977500000|2025-07-08 12:25:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1751977580000|2025-07-08 12:26:20|||||||||3
1751977650000|2025-07-08 12:27:30|||||||||1
1751977710000|2025-07-08 12:28:30|||||||||10
1751977830000|2025-07-08 12:30:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1751977920000|2025-07-08 12:32:00|||||||||2
1751978150000|2025-07-08 12:35:50|||||||||9
1751978170000|2025-07-08 12:36:10|||||||||29
1751978180000|2025-07-08 12:36:20|||||||||17
1751978260000|2025-07-08 12:37:40|||||||||3
1751978270000|2025-07-08 12:37:50|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|5
1751978320000|2025-07-08 12:38:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1751978330000|2025-07-08 12:38:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1751978430000|2025-07-08 12:40:30|||||||||3
1751978440000|2025-07-08 12:40:40|||||||||1
1751978490000|2025-07-08 12:41:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1751978760000|2025-07-08 12:46:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1751978780000|2025-07-08 12:46:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1751978790000|2025-07-08 12:46:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751978810000|2025-07-08 12:46:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1751978820000|2025-07-08 12:47:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1751978970000|2025-07-08 12:49:30|||||||||4
1751979000000|2025-07-08 12:50:00|||||||||3
1751979040000|2025-07-08 12:50:40|||||||||5
1751979110000|2025-07-08 12:51:50|||||||||4
1751979130000|2025-07-08 12:52:10|||||||||2
1751979150000|2025-07-08 12:52:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1751979170000|2025-07-08 12:52:50|||||||||4
1751979220000|2025-07-08 12:53:40|||||||||4
1751979270000|2025-07-08 12:54:30|||||||||1
1751979350000|2025-07-08 12:55:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|12
1751979390000|2025-07-08 12:56:30|||||||||2
1751979490000|2025-07-08 12:58:10|||||||||5
1751979600000|2025-07-08 13:00:00|||||||||1
1751979650000|2025-07-08 13:00:50|||||||||10
1751979680000|2025-07-08 13:01:20|||||||||17
1751979690000|2025-07-08 13:01:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|100
1751979720000|2025-07-08 13:02:00|||||||||10
1751979770000|2025-07-08 13:02:50|||||||||9
1751979820000|2025-07-08 13:03:40|||||||||1
1751979860000|2025-07-08 13:04:20|||||||||1
1751979900000|2025-07-08 13:05:00|||||||||3
1751979930000|2025-07-08 13:05:30|||||||||34
1751979940000|2025-07-08 13:05:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1751979950000|2025-07-08 13:05:50|||||||||1
1751979990000|2025-07-08 13:06:30|||||||||2
1751980040000|2025-07-08 13:07:20|||||||||67
1751980120000|2025-07-08 13:08:40|||||||||1
1751980170000|2025-07-08 13:09:30|||||||||1
1751980220000|2025-07-08 13:10:20|||||||||1
1751980260000|2025-07-08 13:11:00|||||||||2
1751980280000|2025-07-08 13:11:20|||||||||1
1751980310000|2025-07-08 13:11:50|||||||||1
1751980360000|2025-07-08 13:12:40|||||||||1
1751980380000|2025-07-08 13:13:00|||||||||30
1751980390000|2025-07-08 13:13:10|||||||||1
1751980410000|2025-07-08 13:13:30|||||||||4
1751980440000|2025-07-08 13:14:00|||||||||1
1751980490000|2025-07-08 13:14:50|||||||||1
1751980530000|2025-07-08 13:15:30|||||||||1
1751980580000|2025-07-08 13:16:20|||||||||6
1751980620000|2025-07-08 13:17:00|||||||||1
1751980660000|2025-07-08 13:17:40|||||||||1
1751980680000|2025-07-08 13:18:00|||||||||8
1751980780000|2025-07-08 13:19:40|||||||||1
1751980790000|2025-07-08 13:19:50|||||||||1
1751980840000|2025-07-08 13:20:40|||||||||2
1751980880000|2025-07-08 13:21:20|||||||||5
1751980890000|2025-07-08 13:21:30|||||||||2
1751981070000|2025-07-08 13:24:30|||||||||7
1751981080000|2025-07-08 13:24:40|||||||||1
1751981090000|2025-07-08 13:24:50|||||||||16
1751981110000|2025-07-08 13:25:10|||||||||5
1751981160000|2025-07-08 13:26:00|||||||||2
1751981200000|2025-07-08 13:26:40|||||||||7
1751981210000|2025-07-08 13:26:50|||||||||52
1751981240000|2025-07-08 13:27:20|||||||||9
1751981250000|2025-07-08 13:27:30|||||||||6
1751981340000|2025-07-08 13:29:00|||||||||20
1751981350000|2025-07-08 13:29:10|||||||||10
1751981360000|2025-07-08 13:29:20|||||||||20
1751981370000|2025-07-08 13:29:30|||||||||4
1751981380000|2025-07-08 13:29:40|||||||||15
1751981390000|2025-07-08 13:29:50|||||||||11
1751981400000|2025-07-08 13:30:00|||||||||61
1751981410000|2025-07-08 13:30:10|||||||||41
1751981420000|2025-07-08 13:30:20|||||||||8
1751981430000|2025-07-08 13:30:30|||||||||7
1751981440000|2025-07-08 13:30:40|||||||||10
1751981450000|2025-07-08 13:30:50|||||||||6
1751981460000|2025-07-08 13:31:00|||||||||5
1751981470000|2025-07-08 13:31:10|||||||||7
1751981480000|2025-07-08 13:31:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|99
1751981490000|2025-07-08 13:31:30|||||||||6
1751981510000|2025-07-08 13:31:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|50
1751981520000|2025-07-08 13:32:00|||||||||7
1751981540000|2025-07-08 13:32:20|||||||||3
1751981550000|2025-07-08 13:32:30|||||||||2
1751981560000|2025-07-08 13:32:40|||||||||3
1751981570000|2025-07-08 13:32:50|||||||||4
1751981590000|2025-07-08 13:33:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|86
1751981600000|2025-07-08 13:33:20|||||||||1
1751981610000|2025-07-08 13:33:30|||||||||7
1751981620000|2025-07-08 13:33:40|||||||||1
1751981630000|2025-07-08 13:33:50|||||||||1
1751981640000|2025-07-08 13:34:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1751981650000|2025-07-08 13:34:10|||||||||9
1751981660000|2025-07-08 13:34:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|38
1751981670000|2025-07-08 13:34:30|||||||||23
1751981680000|2025-07-08 13:34:40|||||||||2
1751981690000|2025-07-08 13:34:50|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|110
1751981700000|2025-07-08 13:35:00|||||||||4
1751981710000|2025-07-08 13:35:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|110
1751981720000|2025-07-08 13:35:20|||||||||48
1751981730000|2025-07-08 13:35:30|||||||||7
1751981750000|2025-07-08 13:35:50|||||||||50
1751981760000|2025-07-08 13:36:00|||||||||8
1751981770000|2025-07-08 13:36:10|||||||||35
1751981780000|2025-07-08 13:36:20|||||||||6
1751981790000|2025-07-08 13:36:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|4
1751981800000|2025-07-08 13:36:40|||||||||35
1751981820000|2025-07-08 13:37:00|||||||||3
1751981830000|2025-07-08 13:37:10|||||||||2
1751981840000|2025-07-08 13:37:20|||||||||66
1751981850000|2025-07-08 13:37:30|||||||||15
1751981860000|2025-07-08 13:37:40|||||||||5
1751981880000|2025-07-08 13:38:00|||||||||3
1751981890000|2025-07-08 13:38:10|||||||||8
1751981900000|2025-07-08 13:38:20|||||||||1
1751981920000|2025-07-08 13:38:40|||||||||21
1751981930000|2025-07-08 13:38:50|||||||||2
1751981940000|2025-07-08 13:39:00|||||||||12
1751981950000|2025-07-08 13:39:10|||||||||6
1751981960000|2025-07-08 13:39:20|||||||||57
1751981970000|2025-07-08 13:39:30|||||||||3
1751981980000|2025-07-08 13:39:40|||||||||57
1751981990000|2025-07-08 13:39:50|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|19
1751982020000|2025-07-08 13:40:20|||||||||7
1751982050000|2025-07-08 13:40:50|||||||||2
1751982060000|2025-07-08 13:41:00|||||||||4
1751982070000|2025-07-08 13:41:10|||||||||50
1751982080000|2025-07-08 13:41:20|||||||||2
1751982090000|2025-07-08 13:41:30|||||||||1
1751982100000|2025-07-08 13:41:40|||||||||16
1751982110000|2025-07-08 13:41:50|||||||||41
1751982120000|2025-07-08 13:42:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|39
1751982130000|2025-07-08 13:42:10|||||||||5
1751982140000|2025-07-08 13:42:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|33
1751982150000|2025-07-08 13:42:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|25
1751982160000|2025-07-08 13:42:40|||||||||3
1751982170000|2025-07-08 13:42:50|||||||||1
1751982180000|2025-07-08 13:43:00|||||||||20
1751982190000|2025-07-08 13:43:10|||||||||34
1751982200000|2025-07-08 13:43:20|||||||||6
1751982210000|2025-07-08 13:43:30|||||||||50
1751982230000|2025-07-08 13:43:50|||||||||30
1751982240000|2025-07-08 13:44:00|||||||||6
1751982260000|2025-07-08 13:44:20|||||||||33
1751982270000|2025-07-08 13:44:30|||||||||1
1751982280000|2025-07-08 13:44:40|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|182
1751982290000|2025-07-08 13:44:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1751982300000|2025-07-08 13:45:00|||||||||30
1751982310000|2025-07-08 13:45:10|||||||||35
1751982320000|2025-07-08 13:45:20|||||||||13
1751982330000|2025-07-08 13:45:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|276
1751982340000|2025-07-08 13:45:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|273
1751982360000|2025-07-08 13:46:00|||||||||57
1751982380000|2025-07-08 13:46:20|||||||||16
1751982390000|2025-07-08 13:46:30|||||||||12
1751982410000|2025-07-08 13:46:50|||||||||1
1751982450000|2025-07-08 13:47:30|||||||||32
1751982460000|2025-07-08 13:47:40|||||||||20
1751982470000|2025-07-08 13:47:50|||||||||2
1751982480000|2025-07-08 13:48:00|||||||||3
1751982490000|2025-07-08 13:48:10|||||||||7
1751982500000|2025-07-08 13:48:20|||||||||1
1751982520000|2025-07-08 13:48:40|||||||||2
1751982530000|2025-07-08 13:48:50|||||||||10
1751982540000|2025-07-08 13:49:00|||||||||18
1751982550000|2025-07-08 13:49:10|||||||||22
1751982560000|2025-07-08 13:49:20|||||||||2
1751982570000|2025-07-08 13:49:30|||||||||28
1751982580000|2025-07-08 13:49:40|||||||||1
1751982600000|2025-07-08 13:50:00|||||||||13
1751982610000|2025-07-08 13:50:10|||||||||28
1751982620000|2025-07-08 13:50:20|||||||||2
1751982630000|2025-07-08 13:50:30|||||||||6
1751982640000|2025-07-08 13:50:40|||||||||81
1751982650000|2025-07-08 13:50:50|||||||||7
1751982660000|2025-07-08 13:51:00|||||||||89
1751982670000|2025-07-08 13:51:10|||||||||4
1751982680000|2025-07-08 13:51:20|||||||||39
1751982690000|2025-07-08 13:51:30|||||||||4
1751982700000|2025-07-08 13:51:40|||||||||2
1751982710000|2025-07-08 13:51:50|||||||||4
1751982720000|2025-07-08 13:52:00|||||||||41
1751982730000|2025-07-08 13:52:10|||||||||5
1751982740000|2025-07-08 13:52:20|||||||||6
1751982750000|2025-07-08 13:52:30|||||||||3
1751982760000|2025-07-08 13:52:40|||||||||4
1751982770000|2025-07-08 13:52:50|||||||||5
1751982780000|2025-07-08 13:53:00|||||||||6
1751982790000|2025-07-08 13:53:10|||||||||42
1751982800000|2025-07-08 13:53:20|||||||||6
1751982810000|2025-07-08 13:53:30|||||||||5
1751982820000|2025-07-08 13:53:40|||||||||27
1751982830000|2025-07-08 13:53:50|||||||||4
1751982840000|2025-07-08 13:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|50
1751982850000|2025-07-08 13:54:10|||||||||7
1751982860000|2025-07-08 13:54:20|||||||||2
1751982870000|2025-07-08 13:54:30|||||||||5
1751982880000|2025-07-08 13:54:40|||||||||3
1751982890000|2025-07-08 13:54:50|||||||||5
1751982900000|2025-07-08 13:55:00|||||||||1
1751982910000|2025-07-08 13:55:10|||||||||24
1751982920000|2025-07-08 13:55:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|63
1751982940000|2025-07-08 13:55:40|||||||||1
1751982960000|2025-07-08 13:56:00|||||||||11
1751982970000|2025-07-08 13:56:10|||||||||50
1751982990000|2025-07-08 13:56:30|||||||||3
1751983010000|2025-07-08 13:56:50|||||||||1
1751983020000|2025-07-08 13:57:00|||||||||8
1751983030000|2025-07-08 13:57:10|||||||||2
1751983050000|2025-07-08 13:57:30|||||||||10
1751983060000|2025-07-08 13:57:40|||||||||13
1751983070000|2025-07-08 13:57:50|||||||||9
1751983080000|2025-07-08 13:58:00|||||||||4
1751983090000|2025-07-08 13:58:10|||||||||1
1751983100000|2025-07-08 13:58:20|||||||||1
1751983110000|2025-07-08 13:58:30|||||||||1
1751983120000|2025-07-08 13:58:40|||||||||12
1751983130000|2025-07-08 13:58:50|||||||||27
1751983140000|2025-07-08 13:59:00|||||||||58
1751983150000|2025-07-08 13:59:10|||||||||16
1751983160000|2025-07-08 13:59:20|||||||||4
1751983170000|2025-07-08 13:59:30|||||||||8
1751983180000|2025-07-08 13:59:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|70
1751983190000|2025-07-08 13:59:50|||||||||20
1751983200000|2025-07-08 14:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1751983230000|2025-07-08 14:00:30|||||||||7
1751983240000|2025-07-08 14:00:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|202
1751983250000|2025-07-08 14:00:50|||||||||119
1751983260000|2025-07-08 14:01:00|||||||||3
1751983270000|2025-07-08 14:01:10|||||||||4
1751983280000|2025-07-08 14:01:20|||||||||2
1751983290000|2025-07-08 14:01:30|||||||||2
1751983300000|2025-07-08 14:01:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|21
1751983310000|2025-07-08 14:01:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|22
1751983320000|2025-07-08 14:02:00|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|23
1751983330000|2025-07-08 14:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751983340000|2025-07-08 14:02:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1751983350000|2025-07-08 14:02:30|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|11
1751983360000|2025-07-08 14:02:40|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|2
1751983370000|2025-07-08 14:02:50|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|1
1751983380000|2025-07-08 14:03:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|3
1751983390000|2025-07-08 14:03:10|||||||||75
1751983400000|2025-07-08 14:03:20|||||||||1
1751983410000|2025-07-08 14:03:30|||||||||5
1751983420000|2025-07-08 14:03:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751983430000|2025-07-08 14:03:50|||||||||3
1751983440000|2025-07-08 14:04:00|||||||||8
1751983450000|2025-07-08 14:04:10|||||||||13
1751983460000|2025-07-08 14:04:20|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|4
1751983470000|2025-07-08 14:04:30|||||||||13
1751983480000|2025-07-08 14:04:40|||||||||1
1751983490000|2025-07-08 14:04:50|||||||||33
1751983500000|2025-07-08 14:05:00|||||||||1
1751983510000|2025-07-08 14:05:10|||||||||17
1751983520000|2025-07-08 14:05:20|||||||||2
1751983530000|2025-07-08 14:05:30|||||||||1
1751983540000|2025-07-08 14:05:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|24
1751983550000|2025-07-08 14:05:50|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|6
1751983560000|2025-07-08 14:06:00|19.55|19.39|19.57|19.41|19.58|19.42|19.55|19.39|160
1751983570000|2025-07-08 14:06:10|||||||||2
1751983580000|2025-07-08 14:06:20|||||||||36
1751983590000|2025-07-08 14:06:30|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|89
1751983600000|2025-07-08 14:06:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|21
1751983610000|2025-07-08 14:06:50|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|45
1751983620000|2025-07-08 14:07:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1751983630000|2025-07-08 14:07:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|124
1751983640000|2025-07-08 14:07:20|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|0
1751983650000|2025-07-08 14:07:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751983660000|2025-07-08 14:07:40|19.53|19.37|19.57|19.41|19.58|19.42|19.53|19.37|105
1751983670000|2025-07-08 14:07:50|19.58|19.42|19.55|19.39|19.58|19.42|19.53|19.37|53
1751983680000|2025-07-08 14:08:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|23
1751983690000|2025-07-08 14:08:10|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|72
1751983700000|2025-07-08 14:08:20|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|29
1751983710000|2025-07-08 14:08:30|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|28
1751983720000|2025-07-08 14:08:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1751983730000|2025-07-08 14:08:50|||||||||1
1751983740000|2025-07-08 14:09:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|87
1751983750000|2025-07-08 14:09:10|||||||||1
1751983760000|2025-07-08 14:09:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|7
1751983770000|2025-07-08 14:09:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1751983780000|2025-07-08 14:09:40|||||||||3
1751983800000|2025-07-08 14:10:00|||||||||2
1751983810000|2025-07-08 14:10:10|||||||||4
1751983830000|2025-07-08 14:10:30|||||||||3
1751983840000|2025-07-08 14:10:40|||||||||29
1751983860000|2025-07-08 14:11:00|||||||||1
1751983870000|2025-07-08 14:11:10|||||||||1
1751983880000|2025-07-08 14:11:20|||||||||3
1751983890000|2025-07-08 14:11:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|34
1751983900000|2025-07-08 14:11:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751983910000|2025-07-08 14:11:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1751983920000|2025-07-08 14:12:00|||||||||1
1751983930000|2025-07-08 14:12:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1751983940000|2025-07-08 14:12:20|||||||||18
1751983950000|2025-07-08 14:12:30|||||||||5
1751983960000|2025-07-08 14:12:40|||||||||6
1751983970000|2025-07-08 14:12:50|||||||||2
1751983980000|2025-07-08 14:13:00|||||||||81
1751983990000|2025-07-08 14:13:10|||||||||12
1751984000000|2025-07-08 14:13:20|||||||||60
1751984010000|2025-07-08 14:13:30|||||||||7
1751984020000|2025-07-08 14:13:40|||||||||3
1751984030000|2025-07-08 14:13:50|||||||||3
1751984040000|2025-07-08 14:14:00|||||||||88
1751984050000|2025-07-08 14:14:10|||||||||13
1751984060000|2025-07-08 14:14:20|||||||||240
1751984070000|2025-07-08 14:14:30|||||||||11
1751984080000|2025-07-08 14:14:40|||||||||39
1751984090000|2025-07-08 14:14:50|||||||||5
1751984100000|2025-07-08 14:15:00|||||||||706
1751984110000|2025-07-08 14:15:10|||||||||15
1751984120000|2025-07-08 14:15:20|||||||||34
1751984130000|2025-07-08 14:15:30|||||||||6
1751984140000|2025-07-08 14:15:40|||||||||7
1751984150000|2025-07-08 14:15:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|46
1751984160000|2025-07-08 14:16:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|39
1751984170000|2025-07-08 14:16:10|||||||||2
1751984180000|2025-07-08 14:16:20|||||||||9
1751984190000|2025-07-08 14:16:30|||||||||9
1751984200000|2025-07-08 14:16:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1751984210000|2025-07-08 14:16:50|||||||||28
1751984220000|2025-07-08 14:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|53
1751984240000|2025-07-08 14:17:20|||||||||3
1751984250000|2025-07-08 14:17:30|||||||||6
1751984260000|2025-07-08 14:17:40|||||||||9
1751984280000|2025-07-08 14:18:00|||||||||4
1751984290000|2025-07-08 14:18:10|||||||||1
1751984310000|2025-07-08 14:18:30|||||||||4
1751984320000|2025-07-08 14:18:40|||||||||11
1751984330000|2025-07-08 14:18:50|||||||||71
1751984340000|2025-07-08 14:19:00|||||||||1
1751984350000|2025-07-08 14:19:10|||||||||2
1751984370000|2025-07-08 14:19:30|||||||||2
1751984380000|2025-07-08 14:19:40|||||||||8
1751984390000|2025-07-08 14:19:50|||||||||9
1751984410000|2025-07-08 14:20:10|||||||||10
1751984420000|2025-07-08 14:20:20|||||||||1
1751984430000|2025-07-08 14:20:30|||||||||7
1751984440000|2025-07-08 14:20:40|||||||||3
1751984450000|2025-07-08 14:20:50|||||||||25
1751984460000|2025-07-08 14:21:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|44
1751984470000|2025-07-08 14:21:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|49
1751984480000|2025-07-08 14:21:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|7
1751984490000|2025-07-08 14:21:30|||||||||3
1751984500000|2025-07-08 14:21:40|||||||||6
1751984510000|2025-07-08 14:21:50|||||||||10
1751984530000|2025-07-08 14:22:10|||||||||8
1751984540000|2025-07-08 14:22:20|||||||||3
1751984560000|2025-07-08 14:22:40|||||||||124
1751984570000|2025-07-08 14:22:50|||||||||1
1751984590000|2025-07-08 14:23:10|||||||||107
1751984600000|2025-07-08 14:23:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1751984610000|2025-07-08 14:23:30|||||||||1
1751984620000|2025-07-08 14:23:40|||||||||5
1751984630000|2025-07-08 14:23:50|||||||||1
1751984650000|2025-07-08 14:24:10|||||||||89
1751984660000|2025-07-08 14:24:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1751984680000|2025-07-08 14:24:40|||||||||5
1751984710000|2025-07-08 14:25:10|||||||||1
1751984730000|2025-07-08 14:25:30|||||||||2
1751984740000|2025-07-08 14:25:40|||||||||12
1751984750000|2025-07-08 14:25:50|||||||||3
1751984770000|2025-07-08 14:26:10|||||||||5
1751984790000|2025-07-08 14:26:30|||||||||14
1751984800000|2025-07-08 14:26:40|||||||||13
1751984810000|2025-07-08 14:26:50|||||||||8
1751984820000|2025-07-08 14:27:00|||||||||9
1751984830000|2025-07-08 14:27:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|71
1751984840000|2025-07-08 14:27:20|||||||||1
1751984850000|2025-07-08 14:27:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|26
1751984860000|2025-07-08 14:27:40|||||||||7
1751984870000|2025-07-08 14:27:50|||||||||2
1751984890000|2025-07-08 14:28:10|||||||||5
1751984900000|2025-07-08 14:28:20|||||||||3
1751984910000|2025-07-08 14:28:30|||||||||2
1751984920000|2025-07-08 14:28:40|||||||||12
1751984930000|2025-07-08 14:28:50|||||||||56
1751984940000|2025-07-08 14:29:00|||||||||103
1751984950000|2025-07-08 14:29:10|||||||||24
1751984970000|2025-07-08 14:29:30|||||||||50
1751984980000|2025-07-08 14:29:40|||||||||13
1751984990000|2025-07-08 14:29:50|||||||||6
1751985030000|2025-07-08 14:30:30|||||||||20
1751985040000|2025-07-08 14:30:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|98
1751985050000|2025-07-08 14:30:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1751985060000|2025-07-08 14:31:00|||||||||5
1751985070000|2025-07-08 14:31:10|||||||||2
1751985090000|2025-07-08 14:31:30|||||||||1
1751985110000|2025-07-08 14:31:50|||||||||2
1751985120000|2025-07-08 14:32:00|||||||||32
1751985130000|2025-07-08 14:32:10|||||||||1
1751985140000|2025-07-08 14:32:20|||||||||6
1751985150000|2025-07-08 14:32:30|||||||||53
1751985160000|2025-07-08 14:32:40|||||||||2
1751985170000|2025-07-08 14:32:50|||||||||95
1751985180000|2025-07-08 14:33:00|||||||||2
1751985190000|2025-07-08 14:33:10|||||||||1
1751985200000|2025-07-08 14:33:20|||||||||1
1751985210000|2025-07-08 14:33:30|||||||||4
1751985220000|2025-07-08 14:33:40|||||||||3
1751985230000|2025-07-08 14:33:50|||||||||3
1751985240000|2025-07-08 14:34:00|||||||||3
1751985250000|2025-07-08 14:34:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1751985260000|2025-07-08 14:34:20|||||||||22
1751985270000|2025-07-08 14:34:30|||||||||3
1751985290000|2025-07-08 14:34:50|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|4
1751985300000|2025-07-08 14:35:00|||||||||27
1751985320000|2025-07-08 14:35:20|||||||||1
1751985330000|2025-07-08 14:35:30|||||||||4
1751985340000|2025-07-08 14:35:40|||||||||13
1751985350000|2025-07-08 14:35:50|||||||||2
1751985360000|2025-07-08 14:36:00|||||||||22
1751985370000|2025-07-08 14:36:10|||||||||1
1751985380000|2025-07-08 14:36:20|||||||||69
1751985390000|2025-07-08 14:36:30|||||||||47
1751985400000|2025-07-08 14:36:40|||||||||1
1751985410000|2025-07-08 14:36:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|102
1751985420000|2025-07-08 14:37:00|||||||||4
1751985430000|2025-07-08 14:37:10|||||||||110
1751985440000|2025-07-08 14:37:20|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|71
1751985450000|2025-07-08 14:37:30|||||||||1
1751985470000|2025-07-08 14:37:50|||||||||2
1751985480000|2025-07-08 14:38:00|||||||||1
1751985510000|2025-07-08 14:38:30|||||||||1
1751985520000|2025-07-08 14:38:40|||||||||11
1751985530000|2025-07-08 14:38:50|||||||||3
1751985540000|2025-07-08 14:39:00|||||||||1
1751985570000|2025-07-08 14:39:30|||||||||27
1751985580000|2025-07-08 14:39:40|||||||||3
1751985590000|2025-07-08 14:39:50|||||||||2
1751985620000|2025-07-08 14:40:20|||||||||8
1751985650000|2025-07-08 14:40:50|||||||||3
1751985660000|2025-07-08 14:41:00|||||||||3
1751985670000|2025-07-08 14:41:10|||||||||10
1751985680000|2025-07-08 14:41:20|||||||||6
1751985690000|2025-07-08 14:41:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1751985700000|2025-07-08 14:41:40|||||||||19
1751985710000|2025-07-08 14:41:50|||||||||5
1751985720000|2025-07-08 14:42:00|||||||||3
1751985730000|2025-07-08 14:42:10|||||||||1
1751985750000|2025-07-08 14:42:30|||||||||1
1751985770000|2025-07-08 14:42:50|||||||||3
1751985780000|2025-07-08 14:43:00|||||||||5
1751985790000|2025-07-08 14:43:10|||||||||2
1751985800000|2025-07-08 14:43:20|||||||||50
1751985810000|2025-07-08 14:43:30|||||||||6
1751985820000|2025-07-08 14:43:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1751985830000|2025-07-08 14:43:50|||||||||3
1751985840000|2025-07-08 14:44:00|||||||||4
1751985850000|2025-07-08 14:44:10|||||||||7
1751985860000|2025-07-08 14:44:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1751985870000|2025-07-08 14:44:30|||||||||1
1751985880000|2025-07-08 14:44:40|||||||||4
1751985890000|2025-07-08 14:44:50|||||||||9
1751985900000|2025-07-08 14:45:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|1
1751985920000|2025-07-08 14:45:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|78
1751985930000|2025-07-08 14:45:30|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|86
1751985950000|2025-07-08 14:45:50|||||||||1
1751985960000|2025-07-08 14:46:00|||||||||8
1751985970000|2025-07-08 14:46:10|||||||||4
1751985980000|2025-07-08 14:46:20|||||||||1
1751985990000|2025-07-08 14:46:30|||||||||4
1751986000000|2025-07-08 14:46:40|||||||||3
1751986010000|2025-07-08 14:46:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|26
1751986020000|2025-07-08 14:47:00|||||||||42
1751986030000|2025-07-08 14:47:10|||||||||2
1751986040000|2025-07-08 14:47:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|98
1751986050000|2025-07-08 14:47:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|3
1751986070000|2025-07-08 14:47:50|||||||||1
1751986080000|2025-07-08 14:48:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|16
1751986090000|2025-07-08 14:48:10|||||||||2
1751986100000|2025-07-08 14:48:20|||||||||1
1751986110000|2025-07-08 14:48:30|||||||||24
1751986120000|2025-07-08 14:48:40|||||||||33
1751986130000|2025-07-08 14:48:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|54
1751986140000|2025-07-08 14:49:00|||||||||51
1751986160000|2025-07-08 14:49:20|||||||||1
1751986180000|2025-07-08 14:49:40|||||||||2
1751986190000|2025-07-08 14:49:50|||||||||1
1751986210000|2025-07-08 14:50:10|||||||||1
1751986230000|2025-07-08 14:50:30|||||||||4
1751986240000|2025-07-08 14:50:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|64
1751986250000|2025-07-08 14:50:50|||||||||17
1751986260000|2025-07-08 14:51:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1751986280000|2025-07-08 14:51:20|||||||||1
1751986290000|2025-07-08 14:51:30|||||||||3
1751986300000|2025-07-08 14:51:40|||||||||5
1751986310000|2025-07-08 14:51:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|44
1751986320000|2025-07-08 14:52:00|||||||||62
1751986340000|2025-07-08 14:52:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1751986350000|2025-07-08 14:52:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|56
1751986360000|2025-07-08 14:52:40|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|39
1751986370000|2025-07-08 14:52:50|||||||||4
1751986380000|2025-07-08 14:53:00|||||||||55
1751986390000|2025-07-08 14:53:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1751986400000|2025-07-08 14:53:20|||||||||1
1751986410000|2025-07-08 14:53:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|27
1751986420000|2025-07-08 14:53:40|||||||||1
1751986440000|2025-07-08 14:54:00|||||||||1
1751986450000|2025-07-08 14:54:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|82
1751986460000|2025-07-08 14:54:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|5
1751986470000|2025-07-08 14:54:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|15
1751986480000|2025-07-08 14:54:40|||||||||11
1751986500000|2025-07-08 14:55:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1751986510000|2025-07-08 14:55:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1751986520000|2025-07-08 14:55:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|38
1751986530000|2025-07-08 14:55:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1751986540000|2025-07-08 14:55:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|8
1751986550000|2025-07-08 14:55:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1751986580000|2025-07-08 14:56:20|||||||||2
1751986600000|2025-07-08 14:56:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|12
1751986610000|2025-07-08 14:56:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|35
1751986620000|2025-07-08 14:57:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|22
1751986630000|2025-07-08 14:57:10|||||||||1
1751986640000|2025-07-08 14:57:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1751986650000|2025-07-08 14:57:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1751986660000|2025-07-08 14:57:40|||||||||4
1751986670000|2025-07-08 14:57:50|||||||||21
1751986700000|2025-07-08 14:58:20|||||||||1
1751986720000|2025-07-08 14:58:40|||||||||2
1751986730000|2025-07-08 14:58:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|69
1751986760000|2025-07-08 14:59:20|||||||||4
1751986770000|2025-07-08 14:59:30|||||||||3
1751986780000|2025-07-08 14:59:40|||||||||1
1751986790000|2025-07-08 14:59:50|19.48|19.32|19.48|19.32|19.52|19.36|19.48|19.32|3
1751986800000|2025-07-08 15:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1751986810000|2025-07-08 15:00:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751986820000|2025-07-08 15:00:20|||||||||1
1751986830000|2025-07-08 15:00:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1751986840000|2025-07-08 15:00:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751986850000|2025-07-08 15:00:50|||||||||4
1751986870000|2025-07-08 15:01:10|||||||||1
1751986880000|2025-07-08 15:01:20|||||||||5
1751986890000|2025-07-08 15:01:30|||||||||1
1751986900000|2025-07-08 15:01:40|||||||||6
1751986910000|2025-07-08 15:01:50|||||||||22
1751986920000|2025-07-08 15:02:00|||||||||3
1751986930000|2025-07-08 15:02:10|||||||||27
1751986940000|2025-07-08 15:02:20|||||||||29
1751986950000|2025-07-08 15:02:30|||||||||1
1751986960000|2025-07-08 15:02:40|||||||||29
1751986970000|2025-07-08 15:02:50|||||||||3
1751986980000|2025-07-08 15:03:00|||||||||2
1751986990000|2025-07-08 15:03:10|||||||||13
1751987000000|2025-07-08 15:03:20|||||||||48
1751987010000|2025-07-08 15:03:30|||||||||2
1751987020000|2025-07-08 15:03:40|||||||||1
1751987030000|2025-07-08 15:03:50|||||||||81
1751987040000|2025-07-08 15:04:00|||||||||2
1751987050000|2025-07-08 15:04:10|||||||||1
1751987060000|2025-07-08 15:04:20|||||||||1
1751987070000|2025-07-08 15:04:30|||||||||3
1751987080000|2025-07-08 15:04:40|||||||||7
1751987090000|2025-07-08 15:04:50|||||||||20
1751987100000|2025-07-08 15:05:00|||||||||3
1751987110000|2025-07-08 15:05:10|||||||||21
1751987120000|2025-07-08 15:05:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|65
1751987130000|2025-07-08 15:05:30|||||||||4
1751987140000|2025-07-08 15:05:40|||||||||4
1751987150000|2025-07-08 15:05:50|||||||||4
1751987160000|2025-07-08 15:06:00|||||||||4
1751987180000|2025-07-08 15:06:20|||||||||1
1751987190000|2025-07-08 15:06:30|||||||||52
1751987210000|2025-07-08 15:06:50|||||||||1
1751987230000|2025-07-08 15:07:10|||||||||6
1751987240000|2025-07-08 15:07:20|||||||||1
1751987260000|2025-07-08 15:07:40|||||||||1
1751987270000|2025-07-08 15:07:50|||||||||1
1751987280000|2025-07-08 15:08:00|||||||||15
1751987290000|2025-07-08 15:08:10|||||||||9
1751987300000|2025-07-08 15:08:20|||||||||2
1751987320000|2025-07-08 15:08:40|||||||||2
1751987340000|2025-07-08 15:09:00|||||||||1
1751987380000|2025-07-08 15:09:40|||||||||8
1751987390000|2025-07-08 15:09:50|||||||||4
1751987400000|2025-07-08 15:10:00|||||||||2
1751987420000|2025-07-08 15:10:20|||||||||1
1751987430000|2025-07-08 15:10:30|||||||||12
1751987450000|2025-07-08 15:10:50|||||||||9
1751987460000|2025-07-08 15:11:00|||||||||2
1751987470000|2025-07-08 15:11:10|||||||||4
1751987480000|2025-07-08 15:11:20|||||||||1
1751987490000|2025-07-08 15:11:30|||||||||10
1751987500000|2025-07-08 15:11:40|||||||||2
1751987520000|2025-07-08 15:12:00|||||||||12
1751987530000|2025-07-08 15:12:10|||||||||5
1751987540000|2025-07-08 15:12:20|||||||||2
1751987550000|2025-07-08 15:12:30|||||||||1
1751987560000|2025-07-08 15:12:40|||||||||2
1751987590000|2025-07-08 15:13:10|||||||||21
1751987600000|2025-07-08 15:13:20|||||||||17
1751987610000|2025-07-08 15:13:30|||||||||1
1751987620000|2025-07-08 15:13:40|||||||||49
1751987630000|2025-07-08 15:13:50|||||||||2
1751987640000|2025-07-08 15:14:00|||||||||1
1751987650000|2025-07-08 15:14:10|||||||||5
1751987660000|2025-07-08 15:14:20|||||||||2
1751987670000|2025-07-08 15:14:30|||||||||1
1751987680000|2025-07-08 15:14:40|||||||||3
1751987690000|2025-07-08 15:14:50|||||||||5
1751987700000|2025-07-08 15:15:00|||||||||24
1751987710000|2025-07-08 15:15:10|||||||||2
1751987720000|2025-07-08 15:15:20|||||||||6
1751987730000|2025-07-08 15:15:30|||||||||2
1751987740000|2025-07-08 15:15:40|||||||||7
1751987750000|2025-07-08 15:15:50|||||||||1
1751987760000|2025-07-08 15:16:00|||||||||25
1751987770000|2025-07-08 15:16:10|||||||||8
1751987780000|2025-07-08 15:16:20|||||||||2
1751987790000|2025-07-08 15:16:30|||||||||9
1751987800000|2025-07-08 15:16:40|||||||||2
1751987810000|2025-07-08 15:16:50|||||||||1
1751987830000|2025-07-08 15:17:10|||||||||102
1751987840000|2025-07-08 15:17:20|||||||||8
1751987850000|2025-07-08 15:17:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|88
1751987860000|2025-07-08 15:17:40|||||||||9
1751987870000|2025-07-08 15:17:50|||||||||29
1751987880000|2025-07-08 15:18:00|||||||||201
1751987900000|2025-07-08 15:18:20|||||||||4
1751987910000|2025-07-08 15:18:30|||||||||3
1751987920000|2025-07-08 15:18:40|||||||||1
1751987930000|2025-07-08 15:18:50|||||||||2
1751987940000|2025-07-08 15:19:00|||||||||3
1751987960000|2025-07-08 15:19:20|||||||||1
1751987970000|2025-07-08 15:19:30|||||||||3
1751987980000|2025-07-08 15:19:40|||||||||16
1751987990000|2025-07-08 15:19:50|||||||||4
1751988000000|2025-07-08 15:20:00|||||||||1
1751988010000|2025-07-08 15:20:10|||||||||47
1751988020000|2025-07-08 15:20:20|||||||||1
1751988030000|2025-07-08 15:20:30|||||||||2
1751988050000|2025-07-08 15:20:50|||||||||1
1751988060000|2025-07-08 15:21:00|||||||||2
1751988070000|2025-07-08 15:21:10|||||||||2
1751988080000|2025-07-08 15:21:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1751988090000|2025-07-08 15:21:30|||||||||25
1751988110000|2025-07-08 15:21:50|||||||||1
1751988120000|2025-07-08 15:22:00|||||||||16
1751988130000|2025-07-08 15:22:10|||||||||3
1751988150000|2025-07-08 15:22:30|||||||||59
1751988190000|2025-07-08 15:23:10|||||||||2
1751988200000|2025-07-08 15:23:20|||||||||4
1751988210000|2025-07-08 15:23:30|||||||||1
1751988230000|2025-07-08 15:23:50|||||||||3
1751988240000|2025-07-08 15:24:00|||||||||1
1751988250000|2025-07-08 15:24:10|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|261
1751988260000|2025-07-08 15:24:20|||||||||1
1751988270000|2025-07-08 15:24:30|||||||||1
1751988290000|2025-07-08 15:24:50|||||||||3
1751988300000|2025-07-08 15:25:00|||||||||1
1751988340000|2025-07-08 15:25:40|||||||||1
1751988350000|2025-07-08 15:25:50|||||||||18
1751988360000|2025-07-08 15:26:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1751988370000|2025-07-08 15:26:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751988380000|2025-07-08 15:26:20|||||||||10
1751988390000|2025-07-08 15:26:30|||||||||2
1751988420000|2025-07-08 15:27:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|0
1751988430000|2025-07-08 15:27:10|||||||||1
1751988450000|2025-07-08 15:27:30|||||||||23
1751988460000|2025-07-08 15:27:40|||||||||3
1751988480000|2025-07-08 15:28:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|4
1751988500000|2025-07-08 15:28:20|||||||||1
1751988520000|2025-07-08 15:28:40|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|33
1751988550000|2025-07-08 15:29:10|||||||||2
1751988560000|2025-07-08 15:29:20|||||||||11
1751988570000|2025-07-08 15:29:30|||||||||8
1751988580000|2025-07-08 15:29:40|||||||||1
1751988590000|2025-07-08 15:29:50|||||||||21
1751988600000|2025-07-08 15:30:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|21
1751988610000|2025-07-08 15:30:10|||||||||1
1751988630000|2025-07-08 15:30:30|||||||||6
1751988670000|2025-07-08 15:31:10|||||||||2
1751988680000|2025-07-08 15:31:20|||||||||4
1751988690000|2025-07-08 15:31:30|||||||||3
1751988700000|2025-07-08 15:31:40|||||||||2
1751988720000|2025-07-08 15:32:00|||||||||13
1751988750000|2025-07-08 15:32:30|||||||||13
1751988760000|2025-07-08 15:32:40|||||||||6
1751988780000|2025-07-08 15:33:00|||||||||25
1751988790000|2025-07-08 15:33:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|182
1751988800000|2025-07-08 15:33:20|||||||||107
1751988810000|2025-07-08 15:33:30|||||||||7
1751988820000|2025-07-08 15:33:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1751988830000|2025-07-08 15:33:50|||||||||22
1751988840000|2025-07-08 15:34:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|22
1751988860000|2025-07-08 15:34:20|||||||||95
1751988870000|2025-07-08 15:34:30|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|7
1751988880000|2025-07-08 15:34:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1751988890000|2025-07-08 15:34:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|14
1751988900000|2025-07-08 15:35:00|||||||||23
1751988910000|2025-07-08 15:35:10|||||||||1
1751988920000|2025-07-08 15:35:20|19.47|19.31|19.44|19.28|19.47|19.31|19.43|19.27|98
1751988930000|2025-07-08 15:35:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|133
1751988940000|2025-07-08 15:35:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|87
1751988950000|2025-07-08 15:35:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|30
1751988960000|2025-07-08 15:36:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|83
1751988970000|2025-07-08 15:36:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|88
1751988980000|2025-07-08 15:36:20|||||||||7
1751988990000|2025-07-08 15:36:30|||||||||2
1751989000000|2025-07-08 15:36:40|||||||||9
1751989010000|2025-07-08 15:36:50|||||||||5
1751989020000|2025-07-08 15:37:00|||||||||5
1751989030000|2025-07-08 15:37:10|||||||||1
1751989050000|2025-07-08 15:37:30|||||||||1
1751989090000|2025-07-08 15:38:10|||||||||4
1751989100000|2025-07-08 15:38:20|||||||||3
1751989110000|2025-07-08 15:38:30|||||||||1
1751989130000|2025-07-08 15:38:50|||||||||3
1751989140000|2025-07-08 15:39:00|||||||||1
1751989150000|2025-07-08 15:39:10|||||||||1
1751989160000|2025-07-08 15:39:20|||||||||1
1751989170000|2025-07-08 15:39:30|||||||||1
1751989190000|2025-07-08 15:39:50|||||||||1
1751989210000|2025-07-08 15:40:10|||||||||1
1751989220000|2025-07-08 15:40:20|||||||||1
1751989230000|2025-07-08 15:40:30|||||||||1
1751989250000|2025-07-08 15:40:50|||||||||1
1751989270000|2025-07-08 15:41:10|||||||||6
1751989300000|2025-07-08 15:41:40|||||||||1
1751989310000|2025-07-08 15:41:50|||||||||1
1751989320000|2025-07-08 15:42:00|||||||||2
1751989340000|2025-07-08 15:42:20|||||||||2
1751989370000|2025-07-08 15:42:50|||||||||8
1751989390000|2025-07-08 15:43:10|||||||||1
1751989410000|2025-07-08 15:43:30|||||||||1
1751989420000|2025-07-08 15:43:40|||||||||1
1751989430000|2025-07-08 15:43:50|||||||||1
1751989480000|2025-07-08 15:44:40|||||||||2
1751989490000|2025-07-08 15:44:50|||||||||1
1751989510000|2025-07-08 15:45:10|||||||||2
1751989530000|2025-07-08 15:45:30|||||||||1
1751989540000|2025-07-08 15:45:40|||||||||1
1751989550000|2025-07-08 15:45:50|||||||||11
1751989560000|2025-07-08 15:46:00|||||||||53
1751989570000|2025-07-08 15:46:10|||||||||50
1751989590000|2025-07-08 15:46:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|52
1751989610000|2025-07-08 15:46:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1751989620000|2025-07-08 15:47:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1751989630000|2025-07-08 15:47:10|||||||||3
1751989650000|2025-07-08 15:47:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1751989660000|2025-07-08 15:47:40|||||||||1
1751989690000|2025-07-08 15:48:10|||||||||1
1751989700000|2025-07-08 15:48:20|||||||||16
1751989710000|2025-07-08 15:48:30|||||||||2
1751989730000|2025-07-08 15:48:50|||||||||15
1751989740000|2025-07-08 15:49:00|||||||||25
1751989800000|2025-07-08 15:50:00|||||||||4
1751989810000|2025-07-08 15:50:10|||||||||3
1751989840000|2025-07-08 15:50:40|||||||||2
1751989880000|2025-07-08 15:51:20|||||||||1
1751989900000|2025-07-08 15:51:40|||||||||2
1751989920000|2025-07-08 15:52:00|||||||||18
1751989940000|2025-07-08 15:52:20|||||||||1
1751989950000|2025-07-08 15:52:30|||||||||14
1751989960000|2025-07-08 15:52:40|||||||||1
1751989980000|2025-07-08 15:53:00|||||||||2
1751990010000|2025-07-08 15:53:30|||||||||3
1751990040000|2025-07-08 15:54:00|||||||||1
1751990070000|2025-07-08 15:54:30|||||||||10
1751990080000|2025-07-08 15:54:40|||||||||19
1751990090000|2025-07-08 15:54:50|||||||||2
1751990100000|2025-07-08 15:55:00|||||||||1
1751990110000|2025-07-08 15:55:10|||||||||1
1751990130000|2025-07-08 15:55:30|||||||||4
1751990140000|2025-07-08 15:55:40|||||||||23
1751990160000|2025-07-08 15:56:00|||||||||1
1751990190000|2025-07-08 15:56:30|||||||||2
1751990200000|2025-07-08 15:56:40|||||||||1
1751990210000|2025-07-08 15:56:50|||||||||1
1751990220000|2025-07-08 15:57:00|||||||||3
1751990240000|2025-07-08 15:57:20|||||||||8
1751990250000|2025-07-08 15:57:30|||||||||1
1751990280000|2025-07-08 15:58:00|||||||||1
1751990290000|2025-07-08 15:58:10|||||||||1
1751990300000|2025-07-08 15:58:20|||||||||3
1751990310000|2025-07-08 15:58:30|||||||||1
1751990330000|2025-07-08 15:58:50|||||||||1
1751990340000|2025-07-08 15:59:00|||||||||4
1751990360000|2025-07-08 15:59:20|||||||||1
1751990370000|2025-07-08 15:59:30|||||||||1
1751990380000|2025-07-08 15:59:40|||||||||1
1751990390000|2025-07-08 15:59:50|||||||||10
1751990400000|2025-07-08 16:00:00|||||||||1
1751990420000|2025-07-08 16:00:20|||||||||5
1751990430000|2025-07-08 16:00:30|||||||||1
1751990460000|2025-07-08 16:01:00|||||||||2
1751990470000|2025-07-08 16:01:10|||||||||12
1751990480000|2025-07-08 16:01:20|||||||||1
1751990490000|2025-07-08 16:01:30|||||||||2
1751990500000|2025-07-08 16:01:40|||||||||3
1751990510000|2025-07-08 16:01:50|||||||||1
1751990520000|2025-07-08 16:02:00|||||||||3
1751990530000|2025-07-08 16:02:10|||||||||1
1751990540000|2025-07-08 16:02:20|||||||||2
1751990550000|2025-07-08 16:02:30|||||||||38
1751990560000|2025-07-08 16:02:40|||||||||19
1751990570000|2025-07-08 16:02:50|||||||||2
1751990580000|2025-07-08 16:03:00|||||||||7
1751990590000|2025-07-08 16:03:10|||||||||2
1751990610000|2025-07-08 16:03:30|||||||||2
1751990620000|2025-07-08 16:03:40|||||||||2
1751990630000|2025-07-08 16:03:50|||||||||2
1751990640000|2025-07-08 16:04:00|||||||||2
1751990650000|2025-07-08 16:04:10|||||||||1
1751990660000|2025-07-08 16:04:20|||||||||3
1751990670000|2025-07-08 16:04:30|||||||||3
1751990690000|2025-07-08 16:04:50|||||||||2
1751990700000|2025-07-08 16:05:00|||||||||2
1751990710000|2025-07-08 16:05:10|||||||||3
1751990720000|2025-07-08 16:05:20|||||||||2
1751990730000|2025-07-08 16:05:30|||||||||2
1751990740000|2025-07-08 16:05:40|||||||||1
1751990760000|2025-07-08 16:06:00|||||||||8
1751990780000|2025-07-08 16:06:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751990790000|2025-07-08 16:06:30|||||||||1
1751990800000|2025-07-08 16:06:40|||||||||2
1751990810000|2025-07-08 16:06:50|||||||||2
1751990820000|2025-07-08 16:07:00|||||||||1
1751990840000|2025-07-08 16:07:20|||||||||3
1751990850000|2025-07-08 16:07:30|||||||||1
1751990860000|2025-07-08 16:07:40|||||||||1
1751990880000|2025-07-08 16:08:00|||||||||2
1751990890000|2025-07-08 16:08:10|||||||||6
1751990910000|2025-07-08 16:08:30|||||||||1
1751990920000|2025-07-08 16:08:40|||||||||2
1751990940000|2025-07-08 16:09:00|||||||||2
1751990970000|2025-07-08 16:09:30|||||||||3
1751990990000|2025-07-08 16:09:50|||||||||1
1751991000000|2025-07-08 16:10:00|||||||||1
1751991020000|2025-07-08 16:10:20|||||||||1
1751991030000|2025-07-08 16:10:30|||||||||1
1751991040000|2025-07-08 16:10:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1751991050000|2025-07-08 16:10:50|||||||||33
1751991060000|2025-07-08 16:11:00|||||||||2
1751991070000|2025-07-08 16:11:10|||||||||2
1751991080000|2025-07-08 16:11:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|1
1751991090000|2025-07-08 16:11:30|||||||||2
1751991100000|2025-07-08 16:11:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|110
1751991110000|2025-07-08 16:11:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|32
1751991120000|2025-07-08 16:12:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1751991130000|2025-07-08 16:12:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1751991160000|2025-07-08 16:12:40|||||||||1
1751991180000|2025-07-08 16:13:00|||||||||1
1751991190000|2025-07-08 16:13:10|||||||||1
1751991220000|2025-07-08 16:13:40|||||||||2
1751991230000|2025-07-08 16:13:50|||||||||1
1751991250000|2025-07-08 16:14:10|||||||||3
1751991280000|2025-07-08 16:14:40|||||||||3
1751991290000|2025-07-08 16:14:50|||||||||6
1751991300000|2025-07-08 16:15:00|||||||||1
1751991310000|2025-07-08 16:15:10|||||||||2
1751991340000|2025-07-08 16:15:40|||||||||1
1751991370000|2025-07-08 16:16:10|||||||||2
1751991390000|2025-07-08 16:16:30|||||||||3
1751991400000|2025-07-08 16:16:40|||||||||2
1751991430000|2025-07-08 16:17:10|||||||||1
1751991450000|2025-07-08 16:17:30|||||||||4
1751991460000|2025-07-08 16:17:40|||||||||5
1751991470000|2025-07-08 16:17:50|||||||||4
1751991480000|2025-07-08 16:18:00|||||||||3
1751991490000|2025-07-08 16:18:10|||||||||15
1751991500000|2025-07-08 16:18:20|||||||||55
1751991510000|2025-07-08 16:18:30|||||||||52
1751991520000|2025-07-08 16:18:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1751991540000|2025-07-08 16:19:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1751991550000|2025-07-08 16:19:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1751991560000|2025-07-08 16:19:20|||||||||1
1751991570000|2025-07-08 16:19:30|||||||||1
1751991580000|2025-07-08 16:19:40|||||||||1
1751991600000|2025-07-08 16:20:00|||||||||1
1751991610000|2025-07-08 16:20:10|||||||||1
1751991620000|2025-07-08 16:20:20|||||||||21
1751991640000|2025-07-08 16:20:40|||||||||3
1751991650000|2025-07-08 16:20:50|||||||||3
1751991670000|2025-07-08 16:21:10|||||||||1
1751991690000|2025-07-08 16:21:30|||||||||1
1751991700000|2025-07-08 16:21:40|||||||||4
1751991710000|2025-07-08 16:21:50|||||||||6
1751991720000|2025-07-08 16:22:00|||||||||21
1751991730000|2025-07-08 16:22:10|||||||||4
1751991750000|2025-07-08 16:22:30|||||||||1
1751991760000|2025-07-08 16:22:40|||||||||1
1751991780000|2025-07-08 16:23:00|||||||||50
1751991790000|2025-07-08 16:23:10|||||||||2
1751991800000|2025-07-08 16:23:20|||||||||2
1751991820000|2025-07-08 16:23:40|||||||||71
1751991830000|2025-07-08 16:23:50|||||||||1
1751991840000|2025-07-08 16:24:00|||||||||3
1751991850000|2025-07-08 16:24:10|19.41|19.25|19.42|19.26|19.42|19.26|19.37|19.21|154
1751991860000|2025-07-08 16:24:20|||||||||2
1751991880000|2025-07-08 16:24:40|||||||||2
1751991900000|2025-07-08 16:25:00|||||||||4
1751991910000|2025-07-08 16:25:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|7
1751991920000|2025-07-08 16:25:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|34
1751991930000|2025-07-08 16:25:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1751992010000|2025-07-08 16:26:50|||||||||5
1751992020000|2025-07-08 16:27:00|||||||||4
1751992030000|2025-07-08 16:27:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|229
1751992040000|2025-07-08 16:27:20|||||||||25
1751992060000|2025-07-08 16:27:40|||||||||4
1751992070000|2025-07-08 16:27:50|||||||||1
1751992090000|2025-07-08 16:28:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|137
1751992110000|2025-07-08 16:28:30|||||||||3
1751992150000|2025-07-08 16:29:10|||||||||1
1751992160000|2025-07-08 16:29:20|||||||||1
1751992170000|2025-07-08 16:29:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|78
1751992180000|2025-07-08 16:29:40|||||||||4
1751992190000|2025-07-08 16:29:50|||||||||3
1751992200000|2025-07-08 16:30:00|||||||||7
1751992210000|2025-07-08 16:30:10|||||||||2
1751992220000|2025-07-08 16:30:20|||||||||10
1751992230000|2025-07-08 16:30:30|||||||||5
1751992240000|2025-07-08 16:30:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|55
1751992250000|2025-07-08 16:30:50|||||||||2
1751992260000|2025-07-08 16:31:00|||||||||3
1751992270000|2025-07-08 16:31:10|||||||||4
1751992280000|2025-07-08 16:31:20|||||||||3
1751992290000|2025-07-08 16:31:30|||||||||4
1751992300000|2025-07-08 16:31:40|||||||||3
1751992310000|2025-07-08 16:31:50|||||||||3
1751992320000|2025-07-08 16:32:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|79
1751992330000|2025-07-08 16:32:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1751992340000|2025-07-08 16:32:20|||||||||3
1751992350000|2025-07-08 16:32:30|||||||||3
1751992360000|2025-07-08 16:32:40|||||||||2
1751992370000|2025-07-08 16:32:50|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|152
1751992380000|2025-07-08 16:33:00|||||||||4
1751992400000|2025-07-08 16:33:20|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|4
1751992410000|2025-07-08 16:33:30|||||||||1
1751992470000|2025-07-08 16:34:30|||||||||1
1751992480000|2025-07-08 16:34:40|||||||||3
1751992500000|2025-07-08 16:35:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|30
1751992520000|2025-07-08 16:35:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751992530000|2025-07-08 16:35:30|||||||||2
1751992540000|2025-07-08 16:35:40|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|151
1751992550000|2025-07-08 16:35:50|19.47|19.31|19.46|19.3|19.48|19.32|19.44|19.28|87
1751992560000|2025-07-08 16:36:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1751992570000|2025-07-08 16:36:10|||||||||2
1751992580000|2025-07-08 16:36:20|19.46|19.3|19.46|19.3|19.48|19.32|19.43|19.27|104
1751992590000|2025-07-08 16:36:30|19.44|19.28|19.46|19.3|19.48|19.32|19.43|19.27|5
1751992600000|2025-07-08 16:36:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1751992610000|2025-07-08 16:36:50|||||||||2
1751992620000|2025-07-08 16:37:00|||||||||2
1751992630000|2025-07-08 16:37:10|||||||||3
1751992640000|2025-07-08 16:37:20|||||||||3
1751992650000|2025-07-08 16:37:30|||||||||13
1751992660000|2025-07-08 16:37:40|||||||||2
1751992670000|2025-07-08 16:37:50|||||||||32
1751992680000|2025-07-08 16:38:00|||||||||4
1751992690000|2025-07-08 16:38:10|||||||||15
1751992700000|2025-07-08 16:38:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|58
1751992710000|2025-07-08 16:38:30|||||||||3
1751992720000|2025-07-08 16:38:40|||||||||10
1751992730000|2025-07-08 16:38:50|||||||||2
1751992740000|2025-07-08 16:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1751992750000|2025-07-08 16:39:10|||||||||3
1751992760000|2025-07-08 16:39:20|||||||||3
1751992770000|2025-07-08 16:39:30|||||||||2
1751992780000|2025-07-08 16:39:40|||||||||2
1751992790000|2025-07-08 16:39:50|||||||||4
1751992800000|2025-07-08 16:40:00|||||||||3
1751992810000|2025-07-08 16:40:10|||||||||2
1751992820000|2025-07-08 16:40:20|||||||||2
1751992830000|2025-07-08 16:40:30|||||||||2
1751992840000|2025-07-08 16:40:40|||||||||38
1751992870000|2025-07-08 16:41:10|||||||||8
1751992880000|2025-07-08 16:41:20|||||||||1
1751992890000|2025-07-08 16:41:30|||||||||1
1751992910000|2025-07-08 16:41:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|42
1751992920000|2025-07-08 16:42:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|23
1751992930000|2025-07-08 16:42:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|32
1751992940000|2025-07-08 16:42:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|14
1751992950000|2025-07-08 16:42:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|15
1751992960000|2025-07-08 16:42:40|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1751992970000|2025-07-08 16:42:50|||||||||3
1751992980000|2025-07-08 16:43:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|6
1751992990000|2025-07-08 16:43:10|||||||||1
1751993000000|2025-07-08 16:43:20|||||||||4
1751993030000|2025-07-08 16:43:50|||||||||18
1751993050000|2025-07-08 16:44:10|||||||||17
1751993070000|2025-07-08 16:44:30|||||||||1
1751993090000|2025-07-08 16:44:50|||||||||2
1751993100000|2025-07-08 16:45:00|||||||||2
1751993120000|2025-07-08 16:45:20|||||||||10
1751993130000|2025-07-08 16:45:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|13
1751993200000|2025-07-08 16:46:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|10
1751993210000|2025-07-08 16:46:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|109
1751993230000|2025-07-08 16:47:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|44
1751993240000|2025-07-08 16:47:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|11
1751993270000|2025-07-08 16:47:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751993330000|2025-07-08 16:48:50|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1751993340000|2025-07-08 16:49:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751993350000|2025-07-08 16:49:10|||||||||1
1751993360000|2025-07-08 16:49:20|||||||||1
1751993380000|2025-07-08 16:49:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1751993400000|2025-07-08 16:50:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|5
1751993410000|2025-07-08 16:50:10|||||||||3
1751993440000|2025-07-08 16:50:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1751993450000|2025-07-08 16:50:50|||||||||2
1751993460000|2025-07-08 16:51:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1751993470000|2025-07-08 16:51:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1751993480000|2025-07-08 16:51:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|0
1751993490000|2025-07-08 16:51:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1751993510000|2025-07-08 16:51:50|||||||||1
1751993520000|2025-07-08 16:52:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|0
1751993530000|2025-07-08 16:52:10|19.41|19.25|19.41|19.25|19.43|19.27|19.39|19.23|2
1751993540000|2025-07-08 16:52:20|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|31
1751993550000|2025-07-08 16:52:30|||||||||3
1751993570000|2025-07-08 16:52:50|||||||||2
1751993580000|2025-07-08 16:53:00|||||||||2
1751993590000|2025-07-08 16:53:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|52
1751993610000|2025-07-08 16:53:30|||||||||1
1751993640000|2025-07-08 16:54:00|||||||||43
1751993650000|2025-07-08 16:54:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|10
1751993660000|2025-07-08 16:54:20|||||||||1
1751993680000|2025-07-08 16:54:40|||||||||2
1751993700000|2025-07-08 16:55:00|||||||||1
1751993730000|2025-07-08 16:55:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|68
1751993740000|2025-07-08 16:55:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|10
1751993750000|2025-07-08 16:55:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751993770000|2025-07-08 16:56:10|||||||||19
1751993780000|2025-07-08 16:56:20|||||||||1
1751993800000|2025-07-08 16:56:40|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|26
1751993810000|2025-07-08 16:56:50|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|8
1751993820000|2025-07-08 16:57:00|||||||||57
1751993830000|2025-07-08 16:57:10|||||||||1
1751993840000|2025-07-08 16:57:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751993850000|2025-07-08 16:57:30|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|0
1751993880000|2025-07-08 16:58:00|||||||||1
1751993900000|2025-07-08 16:58:20|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|0
1751993910000|2025-07-08 16:58:30|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|1
1751993920000|2025-07-08 16:58:40|||||||||13
1751993930000|2025-07-08 16:58:50|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|1
1751993940000|2025-07-08 16:59:00|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|3
1751993950000|2025-07-08 16:59:10|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|2
1751993960000|2025-07-08 16:59:20|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|10
1751993970000|2025-07-08 16:59:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|3
1751993980000|2025-07-08 16:59:40|||||||||2
1751993990000|2025-07-08 16:59:50|||||||||1
1751994000000|2025-07-08 17:00:00|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|0
1751994010000|2025-07-08 17:00:10|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|1
1751994020000|2025-07-08 17:00:20|||||||||3
1751994030000|2025-07-08 17:00:30|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|3
1751994040000|2025-07-08 17:00:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751994050000|2025-07-08 17:00:50|||||||||3
1751994060000|2025-07-08 17:01:00|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|0
1751994070000|2025-07-08 17:01:10|||||||||2
1751994080000|2025-07-08 17:01:20|||||||||2
1751994100000|2025-07-08 17:01:40|||||||||7
1751994110000|2025-07-08 17:01:50|||||||||3
1751994120000|2025-07-08 17:02:00|||||||||1
1751994140000|2025-07-08 17:02:20|||||||||4
1751994150000|2025-07-08 17:02:30|||||||||2
1751994160000|2025-07-08 17:02:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751994170000|2025-07-08 17:02:50|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|1
1751994180000|2025-07-08 17:03:00|||||||||2
1751994190000|2025-07-08 17:03:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|5
1751994200000|2025-07-08 17:03:20|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|0
1751994210000|2025-07-08 17:03:30|||||||||3
1751994220000|2025-07-08 17:03:40|||||||||1
1751994230000|2025-07-08 17:03:50|||||||||2
1751994240000|2025-07-08 17:04:00|||||||||4
1751994250000|2025-07-08 17:04:10|||||||||4
1751994260000|2025-07-08 17:04:20|||||||||2
1751994270000|2025-07-08 17:04:30|||||||||16
1751994280000|2025-07-08 17:04:40|||||||||1
1751994290000|2025-07-08 17:04:50|||||||||1
1751994300000|2025-07-08 17:05:00|||||||||5
1751994310000|2025-07-08 17:05:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751994320000|2025-07-08 17:05:20|||||||||1
1751994330000|2025-07-08 17:05:30|||||||||1
1751994340000|2025-07-08 17:05:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|11
1751994350000|2025-07-08 17:05:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|25
1751994360000|2025-07-08 17:06:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|45
1751994390000|2025-07-08 17:06:30|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|2
1751994400000|2025-07-08 17:06:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|3
1751994420000|2025-07-08 17:07:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1751994430000|2025-07-08 17:07:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|43
1751994440000|2025-07-08 17:07:20|||||||||7
1751994450000|2025-07-08 17:07:30|||||||||1
1751994500000|2025-07-08 17:08:20|||||||||2
1751994520000|2025-07-08 17:08:40|||||||||5
1751994530000|2025-07-08 17:08:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1751994540000|2025-07-08 17:09:00|||||||||3
1751994560000|2025-07-08 17:09:20|||||||||5
1751994570000|2025-07-08 17:09:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751994580000|2025-07-08 17:09:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1751994590000|2025-07-08 17:09:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1751994600000|2025-07-08 17:10:00|||||||||2
1751994610000|2025-07-08 17:10:10|||||||||1
1751994620000|2025-07-08 17:10:20|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|0
1751994640000|2025-07-08 17:10:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1751994650000|2025-07-08 17:10:50|||||||||1
1751994660000|2025-07-08 17:11:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|9
1751994670000|2025-07-08 17:11:10|||||||||25
1751994710000|2025-07-08 17:11:50|||||||||2
1751994740000|2025-07-08 17:12:20|||||||||1
1751994750000|2025-07-08 17:12:30|||||||||1
1751994790000|2025-07-08 17:13:10|||||||||8
1751994800000|2025-07-08 17:13:20|||||||||1
1751994830000|2025-07-08 17:13:50|||||||||25
1751994840000|2025-07-08 17:14:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751994850000|2025-07-08 17:14:10|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|0
1751994860000|2025-07-08 17:14:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1751994870000|2025-07-08 17:14:30|||||||||1
1751994880000|2025-07-08 17:14:40|||||||||1
1751994890000|2025-07-08 17:14:50|||||||||1
1751994920000|2025-07-08 17:15:20|||||||||1
1751994930000|2025-07-08 17:15:30|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|1
1751994940000|2025-07-08 17:15:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1751994950000|2025-07-08 17:15:50|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|0
1751994960000|2025-07-08 17:16:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|4
1751994970000|2025-07-08 17:16:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|0
1751994990000|2025-07-08 17:16:30|19.48|19.32|19.46|19.3|19.48|19.32|19.44|19.28|7
1751995000000|2025-07-08 17:16:40|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|1
1751995010000|2025-07-08 17:16:50|||||||||1
1751995020000|2025-07-08 17:17:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751995030000|2025-07-08 17:17:10|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|0
1751995040000|2025-07-08 17:17:20|||||||||6
1751995050000|2025-07-08 17:17:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|28
1751995060000|2025-07-08 17:17:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|67
1751995070000|2025-07-08 17:17:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1751995080000|2025-07-08 17:18:00|||||||||13
1751995090000|2025-07-08 17:18:10|||||||||1
1751995110000|2025-07-08 17:18:30|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|205
1751995120000|2025-07-08 17:18:40|||||||||91
1751995130000|2025-07-08 17:18:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|10
1751995150000|2025-07-08 17:19:10|||||||||1
1751995170000|2025-07-08 17:19:30|||||||||1
1751995200000|2025-07-08 17:20:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1751995210000|2025-07-08 17:20:10|||||||||3
1751995220000|2025-07-08 17:20:20|||||||||1
1751995230000|2025-07-08 17:20:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1751995240000|2025-07-08 17:20:40|||||||||8
1751995250000|2025-07-08 17:20:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1751995270000|2025-07-08 17:21:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1751995280000|2025-07-08 17:21:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1751995290000|2025-07-08 17:21:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1751995300000|2025-07-08 17:21:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751995330000|2025-07-08 17:22:10|||||||||1
1751995340000|2025-07-08 17:22:20|||||||||1
1751995350000|2025-07-08 17:22:30|||||||||2
1751995360000|2025-07-08 17:22:40|||||||||2
1751995370000|2025-07-08 17:22:50|||||||||1
1751995390000|2025-07-08 17:23:10|||||||||2
1751995400000|2025-07-08 17:23:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1751995410000|2025-07-08 17:23:30|||||||||76
1751995420000|2025-07-08 17:23:40|||||||||14
1751995430000|2025-07-08 17:23:50|||||||||24
1751995440000|2025-07-08 17:24:00|||||||||14
1751995450000|2025-07-08 17:24:10|||||||||109
1751995500000|2025-07-08 17:25:00|||||||||1
1751995560000|2025-07-08 17:26:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|10
1751995580000|2025-07-08 17:26:20|||||||||30
1751995600000|2025-07-08 17:26:40|||||||||3
1751995610000|2025-07-08 17:26:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1751995640000|2025-07-08 17:27:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1751995660000|2025-07-08 17:27:40|||||||||10
1751995680000|2025-07-08 17:28:00|||||||||4
1751995690000|2025-07-08 17:28:10|||||||||3
1751995700000|2025-07-08 17:28:20|||||||||2
1751995720000|2025-07-08 17:28:40|||||||||1
1751995740000|2025-07-08 17:29:00|||||||||4
1751995750000|2025-07-08 17:29:10|||||||||6
1751995760000|2025-07-08 17:29:20|||||||||2
1751995770000|2025-07-08 17:29:30|||||||||1
1751995780000|2025-07-08 17:29:40|||||||||16
1751995790000|2025-07-08 17:29:50|||||||||1
1751995800000|2025-07-08 17:30:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1751995810000|2025-07-08 17:30:10|||||||||14
1751995830000|2025-07-08 17:30:30|||||||||1
1751995860000|2025-07-08 17:31:00|||||||||12
1751995890000|2025-07-08 17:31:30|||||||||2
1751995900000|2025-07-08 17:31:40|||||||||1
1751995910000|2025-07-08 17:31:50|||||||||11
1751995950000|2025-07-08 17:32:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1751995960000|2025-07-08 17:32:40|||||||||1
1751995970000|2025-07-08 17:32:50|||||||||3
1751995990000|2025-07-08 17:33:10|||||||||2
1751996010000|2025-07-08 17:33:30|||||||||2
1751996020000|2025-07-08 17:33:40|||||||||1
1751996030000|2025-07-08 17:33:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1751996050000|2025-07-08 17:34:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|12
1751996070000|2025-07-08 17:34:30|||||||||49
1751996080000|2025-07-08 17:34:40|||||||||3
1751996100000|2025-07-08 17:35:00|||||||||1
1751996110000|2025-07-08 17:35:10|||||||||2
1751996130000|2025-07-08 17:35:30|||||||||2
1751996140000|2025-07-08 17:35:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|75
1751996150000|2025-07-08 17:35:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|41
1751996160000|2025-07-08 17:36:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|25
1751996170000|2025-07-08 17:36:10|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1751996180000|2025-07-08 17:36:20|||||||||1
1751996190000|2025-07-08 17:36:30|||||||||35
1751996200000|2025-07-08 17:36:40|||||||||2
1751996210000|2025-07-08 17:36:50|||||||||1
1751996250000|2025-07-08 17:37:30|||||||||1
1751996270000|2025-07-08 17:37:50|||||||||1
1751996280000|2025-07-08 17:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1751996290000|2025-07-08 17:38:10|||||||||3
1751996310000|2025-07-08 17:38:30|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|20
1751996320000|2025-07-08 17:38:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|1
1751996350000|2025-07-08 17:39:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1751996370000|2025-07-08 17:39:30|||||||||1
1751996380000|2025-07-08 17:39:40|||||||||1
1751996390000|2025-07-08 17:39:50|||||||||1
1751996400000|2025-07-08 17:40:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|20
1751996410000|2025-07-08 17:40:10|||||||||1
1751996420000|2025-07-08 17:40:20|||||||||7
1751996470000|2025-07-08 17:41:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1751996490000|2025-07-08 17:41:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|95
1751996500000|2025-07-08 17:41:40|||||||||9
1751996520000|2025-07-08 17:42:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|20
1751996530000|2025-07-08 17:42:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1751996600000|2025-07-08 17:43:20|||||||||2
1751996620000|2025-07-08 17:43:40|||||||||1
1751996640000|2025-07-08 17:44:00|||||||||3
1751996670000|2025-07-08 17:44:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|33
1751996680000|2025-07-08 17:44:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1751996690000|2025-07-08 17:44:50|||||||||23
1751996710000|2025-07-08 17:45:10|||||||||2
1751996740000|2025-07-08 17:45:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|0
1751996780000|2025-07-08 17:46:20|||||||||4
1751996790000|2025-07-08 17:46:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1751996800000|2025-07-08 17:46:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1751996810000|2025-07-08 17:46:50|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1751996830000|2025-07-08 17:47:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1751996840000|2025-07-08 17:47:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|9
1751996850000|2025-07-08 17:47:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1751996860000|2025-07-08 17:47:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1751996920000|2025-07-08 17:48:40|||||||||8
1751996940000|2025-07-08 17:49:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|24
1751996960000|2025-07-08 17:49:20|||||||||10
1751996970000|2025-07-08 17:49:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751997010000|2025-07-08 17:50:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1751997020000|2025-07-08 17:50:20|||||||||1
1751997040000|2025-07-08 17:50:40|||||||||1
1751997050000|2025-07-08 17:50:50|||||||||7
1751997060000|2025-07-08 17:51:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1751997090000|2025-07-08 17:51:30|||||||||6
1751997100000|2025-07-08 17:51:40|||||||||15
1751997120000|2025-07-08 17:52:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1751997150000|2025-07-08 17:52:30|||||||||1
1751997160000|2025-07-08 17:52:40|||||||||5
1751997180000|2025-07-08 17:53:00|||||||||7
1751997190000|2025-07-08 17:53:10|||||||||5
1751997210000|2025-07-08 17:53:30|||||||||3
1751997220000|2025-07-08 17:53:40|||||||||17
1751997230000|2025-07-08 17:53:50|||||||||9
1751997240000|2025-07-08 17:54:00|||||||||2
1751997250000|2025-07-08 17:54:10|||||||||5
1751997270000|2025-07-08 17:54:30|||||||||2
1751997300000|2025-07-08 17:55:00|||||||||1
1751997320000|2025-07-08 17:55:20|||||||||3
1751997330000|2025-07-08 17:55:30|||||||||26
1751997340000|2025-07-08 17:55:40|||||||||2
1751997350000|2025-07-08 17:55:50|||||||||1
1751997370000|2025-07-08 17:56:10|||||||||1
1751997380000|2025-07-08 17:56:20|||||||||36
1751997390000|2025-07-08 17:56:30|||||||||15
1751997400000|2025-07-08 17:56:40|||||||||3
1751997420000|2025-07-08 17:57:00|||||||||6
1751997490000|2025-07-08 17:58:10|||||||||4
1751997510000|2025-07-08 17:58:30|||||||||2
1751997540000|2025-07-08 17:59:00|||||||||3
1751997570000|2025-07-08 17:59:30|||||||||8
1751997590000|2025-07-08 17:59:50|||||||||5
1751997600000|2025-07-08 18:00:00|||||||||5
1751997610000|2025-07-08 18:00:10|||||||||4
1751997620000|2025-07-08 18:00:20|||||||||9
1751997640000|2025-07-08 18:00:40|||||||||2
1751997670000|2025-07-08 18:01:10|||||||||2
1751997680000|2025-07-08 18:01:20|||||||||65
1751997700000|2025-07-08 18:01:40|||||||||2
1751997710000|2025-07-08 18:01:50|||||||||4
1751997720000|2025-07-08 18:02:00|||||||||1
1751997740000|2025-07-08 18:02:20|||||||||4
1751997750000|2025-07-08 18:02:30|||||||||11
1751997760000|2025-07-08 18:02:40|||||||||1
1751997770000|2025-07-08 18:02:50|||||||||134
1751997780000|2025-07-08 18:03:00|||||||||1
1751997790000|2025-07-08 18:03:10|||||||||3
1751997810000|2025-07-08 18:03:30|||||||||1
1751997820000|2025-07-08 18:03:40|||||||||4
1751997830000|2025-07-08 18:03:50|||||||||2
1751997850000|2025-07-08 18:04:10|||||||||1
1751997860000|2025-07-08 18:04:20|||||||||2
1751997870000|2025-07-08 18:04:30|||||||||2
1751997890000|2025-07-08 18:04:50|||||||||5
1751997900000|2025-07-08 18:05:00|||||||||1
1751997910000|2025-07-08 18:05:10|||||||||1
1751997920000|2025-07-08 18:05:20|||||||||1
1751997930000|2025-07-08 18:05:30|||||||||9
1751997940000|2025-07-08 18:05:40|||||||||1
1751997950000|2025-07-08 18:05:50|||||||||2
1751997960000|2025-07-08 18:06:00|||||||||3
1751997980000|2025-07-08 18:06:20|||||||||22
1751997990000|2025-07-08 18:06:30|||||||||20
1751998020000|2025-07-08 18:07:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|49
1751998030000|2025-07-08 18:07:10|||||||||88
1751998050000|2025-07-08 18:07:30|||||||||25
1751998170000|2025-07-08 18:09:30|||||||||9
1751998200000|2025-07-08 18:10:00|||||||||3
1751998270000|2025-07-08 18:11:10|||||||||19
1751998290000|2025-07-08 18:11:30|||||||||1
1751998300000|2025-07-08 18:11:40|||||||||2
1751998320000|2025-07-08 18:12:00|||||||||24
1751998330000|2025-07-08 18:12:10|||||||||1
1751998340000|2025-07-08 18:12:20|||||||||3
1751998370000|2025-07-08 18:12:50|||||||||1
1751998380000|2025-07-08 18:13:00|||||||||3
1751998410000|2025-07-08 18:13:30|||||||||1
1751998440000|2025-07-08 18:14:00|||||||||1
1751998460000|2025-07-08 18:14:20|||||||||6
1751998480000|2025-07-08 18:14:40|||||||||4
1751998510000|2025-07-08 18:15:10|||||||||7
1751998530000|2025-07-08 18:15:30|||||||||1
1751998540000|2025-07-08 18:15:40|||||||||6
1751998550000|2025-07-08 18:15:50|||||||||8
1751998580000|2025-07-08 18:16:20|||||||||1
1751998610000|2025-07-08 18:16:50|||||||||8
1751998620000|2025-07-08 18:17:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|20
1751998640000|2025-07-08 18:17:20|||||||||1
1751998670000|2025-07-08 18:17:50|||||||||7
1751998690000|2025-07-08 18:18:10|||||||||2
1751998720000|2025-07-08 18:18:40|||||||||1
1751998730000|2025-07-08 18:18:50|||||||||1
1751998750000|2025-07-08 18:19:10|||||||||11
1751998760000|2025-07-08 18:19:20|||||||||2
1751998810000|2025-07-08 18:20:10|||||||||5
1751998830000|2025-07-08 18:20:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1751998860000|2025-07-08 18:21:00|||||||||24
1751998900000|2025-07-08 18:21:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|8
1751998930000|2025-07-08 18:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1751998940000|2025-07-08 18:22:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1751998960000|2025-07-08 18:22:40|||||||||2
1751998970000|2025-07-08 18:22:50|||||||||18
1751998980000|2025-07-08 18:23:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1751998990000|2025-07-08 18:23:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1751999000000|2025-07-08 18:23:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1751999010000|2025-07-08 18:23:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|1
1751999020000|2025-07-08 18:23:40|||||||||2
1751999060000|2025-07-08 18:24:20|||||||||4
1751999090000|2025-07-08 18:24:50|||||||||2
1751999100000|2025-07-08 18:25:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1751999120000|2025-07-08 18:25:20|||||||||5
1751999140000|2025-07-08 18:25:40|||||||||1
1751999150000|2025-07-08 18:25:50|||||||||2
1751999190000|2025-07-08 18:26:30|||||||||1
1751999230000|2025-07-08 18:27:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|19
1751999240000|2025-07-08 18:27:20|||||||||28
1751999280000|2025-07-08 18:28:00|||||||||10
1751999300000|2025-07-08 18:28:20|||||||||2
1751999370000|2025-07-08 18:29:30|||||||||56
1751999410000|2025-07-08 18:30:10|||||||||10
1751999430000|2025-07-08 18:30:30|||||||||9
1751999450000|2025-07-08 18:30:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1751999460000|2025-07-08 18:31:00|||||||||3
1751999500000|2025-07-08 18:31:40|||||||||221
1751999510000|2025-07-08 18:31:50|||||||||1
1751999530000|2025-07-08 18:32:10|||||||||1
1751999540000|2025-07-08 18:32:20|||||||||2
1751999550000|2025-07-08 18:32:30|||||||||59
1751999560000|2025-07-08 18:32:40|||||||||58
1751999570000|2025-07-08 18:32:50|||||||||2
1751999580000|2025-07-08 18:33:00|||||||||5
1751999590000|2025-07-08 18:33:10|||||||||10
1751999600000|2025-07-08 18:33:20|||||||||1
1751999610000|2025-07-08 18:33:30|||||||||12
1751999620000|2025-07-08 18:33:40|||||||||13
1751999630000|2025-07-08 18:33:50|||||||||5
1751999640000|2025-07-08 18:34:00|||||||||14
1751999650000|2025-07-08 18:34:10|||||||||3
1751999660000|2025-07-08 18:34:20|||||||||1
1751999670000|2025-07-08 18:34:30|||||||||2
1751999680000|2025-07-08 18:34:40|||||||||1
1751999690000|2025-07-08 18:34:50|||||||||3
1751999700000|2025-07-08 18:35:00|||||||||1
1751999710000|2025-07-08 18:35:10|||||||||1
1751999720000|2025-07-08 18:35:20|||||||||3
1751999740000|2025-07-08 18:35:40|||||||||4
1751999750000|2025-07-08 18:35:50|||||||||1
1751999760000|2025-07-08 18:36:00|||||||||3
1751999770000|2025-07-08 18:36:10|||||||||4
1751999780000|2025-07-08 18:36:20|||||||||4
1751999790000|2025-07-08 18:36:30|||||||||15
1751999800000|2025-07-08 18:36:40|||||||||49
1751999810000|2025-07-08 18:36:50|||||||||3
1751999820000|2025-07-08 18:37:00|||||||||3
1751999830000|2025-07-08 18:37:10|||||||||4
1751999840000|2025-07-08 18:37:20|||||||||4
1751999850000|2025-07-08 18:37:30|||||||||24
1751999860000|2025-07-08 18:37:40|||||||||8
1751999870000|2025-07-08 18:37:50|||||||||14
1751999880000|2025-07-08 18:38:00|||||||||5
1751999890000|2025-07-08 18:38:10|||||||||23
1751999900000|2025-07-08 18:38:20|||||||||11
1751999910000|2025-07-08 18:38:30|||||||||27
1751999920000|2025-07-08 18:38:40|||||||||9
1751999940000|2025-07-08 18:39:00|||||||||5
1751999950000|2025-07-08 18:39:10|||||||||5
1751999960000|2025-07-08 18:39:20|||||||||9
1751999970000|2025-07-08 18:39:30|||||||||1
1751999980000|2025-07-08 18:39:40|||||||||11
1751999990000|2025-07-08 18:39:50|||||||||151
1752000000000|2025-07-08 18:40:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|232
1752000010000|2025-07-08 18:40:10|||||||||21
1752000020000|2025-07-08 18:40:20|||||||||2
1752000030000|2025-07-08 18:40:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1752000040000|2025-07-08 18:40:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1752000050000|2025-07-08 18:40:50|||||||||9
1752000060000|2025-07-08 18:41:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|5
1752000080000|2025-07-08 18:41:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1752000090000|2025-07-08 18:41:30|||||||||1
1752000100000|2025-07-08 18:41:40|||||||||1
1752000110000|2025-07-08 18:41:50|||||||||1
1752000120000|2025-07-08 18:42:00|||||||||1
1752000160000|2025-07-08 18:42:40|||||||||2
1752000170000|2025-07-08 18:42:50|||||||||3
1752000190000|2025-07-08 18:43:10|||||||||1
1752000220000|2025-07-08 18:43:40|||||||||31
1752000230000|2025-07-08 18:43:50|||||||||5
1752000240000|2025-07-08 18:44:00|||||||||3
1752000250000|2025-07-08 18:44:10|||||||||2
1752000260000|2025-07-08 18:44:20|||||||||4
1752000270000|2025-07-08 18:44:30|||||||||2
1752000280000|2025-07-08 18:44:40|||||||||2
1752000290000|2025-07-08 18:44:50|||||||||2
1752000300000|2025-07-08 18:45:00|||||||||10
1752000310000|2025-07-08 18:45:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1752000340000|2025-07-08 18:45:40|||||||||1
1752000350000|2025-07-08 18:45:50|||||||||1
1752000360000|2025-07-08 18:46:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1752000380000|2025-07-08 18:46:20|||||||||61
1752000390000|2025-07-08 18:46:30|||||||||8
1752000400000|2025-07-08 18:46:40|||||||||3
1752000410000|2025-07-08 18:46:50|||||||||1
1752000430000|2025-07-08 18:47:10|||||||||1
1752000450000|2025-07-08 18:47:30|||||||||33
1752000460000|2025-07-08 18:47:40|||||||||1
1752000470000|2025-07-08 18:47:50|||||||||12
1752000520000|2025-07-08 18:48:40|||||||||4
1752000530000|2025-07-08 18:48:50|||||||||36
1752000540000|2025-07-08 18:49:00|||||||||3
1752000550000|2025-07-08 18:49:10|||||||||40
1752000570000|2025-07-08 18:49:30|||||||||7
1752000580000|2025-07-08 18:49:40|||||||||2
1752000600000|2025-07-08 18:50:00|||||||||14
1752000620000|2025-07-08 18:50:20|||||||||8
1752000650000|2025-07-08 18:50:50|||||||||24
1752000670000|2025-07-08 18:51:10|||||||||12
1752000680000|2025-07-08 18:51:20|||||||||13
1752000700000|2025-07-08 18:51:40|||||||||11
1752000710000|2025-07-08 18:51:50|||||||||13
1752000720000|2025-07-08 18:52:00|||||||||1
1752000730000|2025-07-08 18:52:10|||||||||6
1752000740000|2025-07-08 18:52:20|||||||||37
1752000760000|2025-07-08 18:52:40|||||||||44
1752000770000|2025-07-08 18:52:50|||||||||10
1752000780000|2025-07-08 18:53:00|||||||||4
1752000790000|2025-07-08 18:53:10|||||||||22
1752000820000|2025-07-08 18:53:40|||||||||35
1752000830000|2025-07-08 18:53:50|||||||||5
1752000860000|2025-07-08 18:54:20|||||||||26
1752000870000|2025-07-08 18:54:30|||||||||1
1752000880000|2025-07-08 18:54:40|||||||||7
1752000910000|2025-07-08 18:55:10|||||||||1
1752000920000|2025-07-08 18:55:20|||||||||2
1752000930000|2025-07-08 18:55:30|||||||||1
1752000940000|2025-07-08 18:55:40|||||||||1
1752000960000|2025-07-08 18:56:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1752000980000|2025-07-08 18:56:20|||||||||13
1752000990000|2025-07-08 18:56:30|||||||||12
1752001000000|2025-07-08 18:56:40|||||||||7
1752001010000|2025-07-08 18:56:50|||||||||11
1752001020000|2025-07-08 18:57:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1752001030000|2025-07-08 18:57:10|||||||||24
1752001070000|2025-07-08 18:57:50|||||||||40
1752001090000|2025-07-08 18:58:10|||||||||15
1752001100000|2025-07-08 18:58:20|||||||||5
1752001110000|2025-07-08 18:58:30|||||||||41
1752001130000|2025-07-08 18:58:50|||||||||1
1752001140000|2025-07-08 18:59:00|||||||||11
1752001180000|2025-07-08 18:59:40|||||||||1
1752001190000|2025-07-08 18:59:50|||||||||11
1752001200000|2025-07-08 19:00:00|||||||||13
1752001210000|2025-07-08 19:00:10|||||||||18
1752001220000|2025-07-08 19:00:20|||||||||2
1752001250000|2025-07-08 19:00:50|||||||||11
1752001270000|2025-07-08 19:01:10|||||||||7
1752001280000|2025-07-08 19:01:20|||||||||1
1752001290000|2025-07-08 19:01:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1752001300000|2025-07-08 19:01:40|||||||||7
1752001310000|2025-07-08 19:01:50|||||||||1
1752001320000|2025-07-08 19:02:00|||||||||13
1752001330000|2025-07-08 19:02:10|||||||||115
1752001340000|2025-07-08 19:02:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|156
1752001350000|2025-07-08 19:02:30|||||||||18
1752001360000|2025-07-08 19:02:40|||||||||16
1752001370000|2025-07-08 19:02:50|||||||||2
1752001380000|2025-07-08 19:03:00|||||||||2
1752001390000|2025-07-08 19:03:10|||||||||4
1752001410000|2025-07-08 19:03:30|||||||||1
1752001420000|2025-07-08 19:03:40|||||||||2
1752001430000|2025-07-08 19:03:50|||||||||3
1752001450000|2025-07-08 19:04:10|||||||||1
1752001460000|2025-07-08 19:04:20|||||||||2
1752001470000|2025-07-08 19:04:30|||||||||3
1752001490000|2025-07-08 19:04:50|||||||||3
1752001500000|2025-07-08 19:05:00|||||||||1
1752001510000|2025-07-08 19:05:10|||||||||1
1752001520000|2025-07-08 19:05:20|||||||||1
1752001530000|2025-07-08 19:05:30|||||||||2
1752001540000|2025-07-08 19:05:40|||||||||1
1752001560000|2025-07-08 19:06:00|||||||||4
1752001570000|2025-07-08 19:06:10|||||||||1
1752001580000|2025-07-08 19:06:20|||||||||1
1752001590000|2025-07-08 19:06:30|||||||||9
1752001600000|2025-07-08 19:06:40|||||||||2
1752001610000|2025-07-08 19:06:50|||||||||3
1752001650000|2025-07-08 19:07:30|||||||||5
1752001660000|2025-07-08 19:07:40|||||||||7
1752001670000|2025-07-08 19:07:50|||||||||4
1752001700000|2025-07-08 19:08:20|||||||||1
1752001710000|2025-07-08 19:08:30|||||||||5
1752001720000|2025-07-08 19:08:40|||||||||2
1752001730000|2025-07-08 19:08:50|||||||||5
1752001760000|2025-07-08 19:09:20|||||||||2
1752001790000|2025-07-08 19:09:50|||||||||5
1752001800000|2025-07-08 19:10:00|||||||||6
1752001810000|2025-07-08 19:10:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|11
1752001820000|2025-07-08 19:10:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|32
1752001830000|2025-07-08 19:10:30|||||||||2
1752001840000|2025-07-08 19:10:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|29
1752001850000|2025-07-08 19:10:50|||||||||1
1752001860000|2025-07-08 19:11:00|||||||||17
1752001870000|2025-07-08 19:11:10|||||||||1
1752001880000|2025-07-08 19:11:20|||||||||27
1752001900000|2025-07-08 19:11:40|||||||||25
1752001920000|2025-07-08 19:12:00|||||||||14
1752001930000|2025-07-08 19:12:10|||||||||2
1752001960000|2025-07-08 19:12:40|||||||||25
1752001970000|2025-07-08 19:12:50|||||||||14
1752001980000|2025-07-08 19:13:00|||||||||54
1752002000000|2025-07-08 19:13:20|||||||||4
1752002050000|2025-07-08 19:14:10|||||||||1
1752002060000|2025-07-08 19:14:20|||||||||6
1752002070000|2025-07-08 19:14:30|||||||||10
1752002080000|2025-07-08 19:14:40|||||||||6
1752002090000|2025-07-08 19:14:50|||||||||16
1752002100000|2025-07-08 19:15:00|||||||||112
1752002120000|2025-07-08 19:15:20|||||||||4
1752002130000|2025-07-08 19:15:30|||||||||1
1752002140000|2025-07-08 19:15:40|||||||||27
1752002160000|2025-07-08 19:16:00|||||||||7
1752002170000|2025-07-08 19:16:10|||||||||1
1752002190000|2025-07-08 19:16:30|||||||||5
1752002200000|2025-07-08 19:16:40|||||||||10
1752002210000|2025-07-08 19:16:50|||||||||1
1752002220000|2025-07-08 19:17:00|||||||||49
1752002260000|2025-07-08 19:17:40|||||||||1
1752002290000|2025-07-08 19:18:10|||||||||1
1752002300000|2025-07-08 19:18:20|||||||||90
1752002310000|2025-07-08 19:18:30|||||||||91
1752002320000|2025-07-08 19:18:40|||||||||1
1752002330000|2025-07-08 19:18:50|||||||||1
1752002380000|2025-07-08 19:19:40|||||||||1
1752002400000|2025-07-08 19:20:00|||||||||2
1752002410000|2025-07-08 19:20:10|||||||||10
1752002450000|2025-07-08 19:20:50|||||||||1
1752002460000|2025-07-08 19:21:00|||||||||1
1752002470000|2025-07-08 19:21:10|||||||||1
1752002520000|2025-07-08 19:22:00|||||||||6
1752002530000|2025-07-08 19:22:10|||||||||1
1752002540000|2025-07-08 19:22:20|||||||||65
1752002580000|2025-07-08 19:23:00|||||||||103
1752002600000|2025-07-08 19:23:20|||||||||7
1752002610000|2025-07-08 19:23:30|||||||||1
1752002630000|2025-07-08 19:23:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|60
1752002650000|2025-07-08 19:24:10|||||||||71
1752002660000|2025-07-08 19:24:20|||||||||7
1752002670000|2025-07-08 19:24:30|||||||||8
1752002680000|2025-07-08 19:24:40|||||||||49
1752002690000|2025-07-08 19:24:50|||||||||2
1752002710000|2025-07-08 19:25:10|||||||||50
1752002740000|2025-07-08 19:25:40|||||||||1
1752002750000|2025-07-08 19:25:50|||||||||5
1752002760000|2025-07-08 19:26:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|398
1752002770000|2025-07-08 19:26:10|||||||||15
1752002790000|2025-07-08 19:26:30|||||||||12
1752002800000|2025-07-08 19:26:40|||||||||36
1752002810000|2025-07-08 19:26:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1752002820000|2025-07-08 19:27:00|||||||||1
1752002840000|2025-07-08 19:27:20|||||||||50
1752002870000|2025-07-08 19:27:50|||||||||5
1752002910000|2025-07-08 19:28:30|||||||||2
1752002950000|2025-07-08 19:29:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|231
1752002960000|2025-07-08 19:29:20|||||||||2
1752002990000|2025-07-08 19:29:50|||||||||1
1752003010000|2025-07-08 19:30:10|||||||||5
1752003020000|2025-07-08 19:30:20|||||||||2
1752003040000|2025-07-08 19:30:40|||||||||1
1752003050000|2025-07-08 19:30:50|||||||||2
1752003060000|2025-07-08 19:31:00|||||||||9
1752003070000|2025-07-08 19:31:10|||||||||23
1752003080000|2025-07-08 19:31:20|||||||||13
1752003100000|2025-07-08 19:31:40|||||||||14
1752003110000|2025-07-08 19:31:50|||||||||1
1752003130000|2025-07-08 19:32:10|||||||||3
1752003140000|2025-07-08 19:32:20|||||||||2
1752003150000|2025-07-08 19:32:30|||||||||2
1752003160000|2025-07-08 19:32:40|||||||||83
1752003170000|2025-07-08 19:32:50|||||||||3
1752003180000|2025-07-08 19:33:00|||||||||1
1752003190000|2025-07-08 19:33:10|||||||||2
1752003200000|2025-07-08 19:33:20|||||||||3
1752003210000|2025-07-08 19:33:30|||||||||2
1752003220000|2025-07-08 19:33:40|||||||||3
1752003230000|2025-07-08 19:33:50|||||||||2
1752003240000|2025-07-08 19:34:00|||||||||2
1752003250000|2025-07-08 19:34:10|||||||||19
1752003260000|2025-07-08 19:34:20|||||||||10
1752003270000|2025-07-08 19:34:30|||||||||4
1752003280000|2025-07-08 19:34:40|||||||||82
1752003310000|2025-07-08 19:35:10|||||||||31
1752003330000|2025-07-08 19:35:30|||||||||1
1752003360000|2025-07-08 19:36:00|||||||||7
1752003370000|2025-07-08 19:36:10|||||||||28
1752003380000|2025-07-08 19:36:20|||||||||33
1752003390000|2025-07-08 19:36:30|||||||||6
1752003410000|2025-07-08 19:36:50|||||||||2
1752003430000|2025-07-08 19:37:10|||||||||1
1752003450000|2025-07-08 19:37:30|||||||||10
1752003460000|2025-07-08 19:37:40|||||||||3
1752003470000|2025-07-08 19:37:50|||||||||9
1752003490000|2025-07-08 19:38:10|||||||||53
1752003500000|2025-07-08 19:38:20|||||||||1
1752003510000|2025-07-08 19:38:30|||||||||8
1752003520000|2025-07-08 19:38:40|||||||||19
1752003530000|2025-07-08 19:38:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1752003550000|2025-07-08 19:39:10|||||||||9
1752003560000|2025-07-08 19:39:20|||||||||22
1752003570000|2025-07-08 19:39:30|||||||||10
1752003580000|2025-07-08 19:39:40|||||||||99
1752003600000|2025-07-08 19:40:00|||||||||6
1752003610000|2025-07-08 19:40:10|||||||||9
1752003620000|2025-07-08 19:40:20|||||||||51
1752003630000|2025-07-08 19:40:30|||||||||6
1752003640000|2025-07-08 19:40:40|||||||||29
1752003650000|2025-07-08 19:40:50|||||||||38
1752003660000|2025-07-08 19:41:00|||||||||32
1752003670000|2025-07-08 19:41:10|||||||||1
1752003680000|2025-07-08 19:41:20|||||||||28
1752003690000|2025-07-08 19:41:30|||||||||13
1752003700000|2025-07-08 19:41:40|||||||||54
1752003710000|2025-07-08 19:41:50|||||||||22
1752003720000|2025-07-08 19:42:00|||||||||1
1752003730000|2025-07-08 19:42:10|||||||||7
1752003740000|2025-07-08 19:42:20|||||||||39
1752003750000|2025-07-08 19:42:30|||||||||24
1752003760000|2025-07-08 19:42:40|||||||||8
1752003770000|2025-07-08 19:42:50|||||||||3
1752003780000|2025-07-08 19:43:00|||||||||21
1752003790000|2025-07-08 19:43:10|||||||||3
1752003800000|2025-07-08 19:43:20|||||||||31
1752003820000|2025-07-08 19:43:40|||||||||24
1752003830000|2025-07-08 19:43:50|||||||||1
1752003840000|2025-07-08 19:44:00|||||||||40
1752003860000|2025-07-08 19:44:20|||||||||38
1752003880000|2025-07-08 19:44:40|||||||||1
1752003890000|2025-07-08 19:44:50|||||||||5
1752003900000|2025-07-08 19:45:00|||||||||33
1752003910000|2025-07-08 19:45:10|||||||||12
1752003930000|2025-07-08 19:45:30|||||||||26
1752003950000|2025-07-08 19:45:50|||||||||13
1752003960000|2025-07-08 19:46:00|||||||||18
1752003970000|2025-07-08 19:46:10|||||||||21
1752003980000|2025-07-08 19:46:20|||||||||1
1752004000000|2025-07-08 19:46:40|||||||||26
1752004010000|2025-07-08 19:46:50|||||||||10
1752004030000|2025-07-08 19:47:10|||||||||30
1752004050000|2025-07-08 19:47:30|||||||||47
1752004060000|2025-07-08 19:47:40|||||||||27
1752004090000|2025-07-08 19:48:10|||||||||1
1752004100000|2025-07-08 19:48:20|||||||||17
1752004110000|2025-07-08 19:48:30|||||||||22
1752004130000|2025-07-08 19:48:50|||||||||3
1752004140000|2025-07-08 19:49:00|||||||||23
1752004150000|2025-07-08 19:49:10|||||||||29
1752004160000|2025-07-08 19:49:20|||||||||3
1752004170000|2025-07-08 19:49:30|||||||||33
1752004180000|2025-07-08 19:49:40|||||||||143
1752004190000|2025-07-08 19:49:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|62
1752004200000|2025-07-08 19:50:00|||||||||32
1752004210000|2025-07-08 19:50:10|||||||||16
1752004220000|2025-07-08 19:50:20|||||||||21
1752004230000|2025-07-08 19:50:30|||||||||27
1752004240000|2025-07-08 19:50:40|||||||||3
1752004250000|2025-07-08 19:50:50|||||||||25
1752004260000|2025-07-08 19:51:00|||||||||15
1752004270000|2025-07-08 19:51:10|||||||||4
1752004280000|2025-07-08 19:51:20|||||||||29
1752004290000|2025-07-08 19:51:30|||||||||1
1752004300000|2025-07-08 19:51:40|||||||||5
1752004310000|2025-07-08 19:51:50|||||||||4
1752004320000|2025-07-08 19:52:00|||||||||26
1752004330000|2025-07-08 19:52:10|||||||||10
1752004340000|2025-07-08 19:52:20|||||||||10
1752004350000|2025-07-08 19:52:30|||||||||36
1752004370000|2025-07-08 19:52:50|||||||||11
1752004380000|2025-07-08 19:53:00|||||||||16
1752004390000|2025-07-08 19:53:10|||||||||5
1752004400000|2025-07-08 19:53:20|||||||||52
1752004410000|2025-07-08 19:53:30|||||||||47
1752004420000|2025-07-08 19:53:40|||||||||1
1752004430000|2025-07-08 19:53:50|||||||||66
1752004440000|2025-07-08 19:54:00|||||||||18
1752004450000|2025-07-08 19:54:10|||||||||10
1752004460000|2025-07-08 19:54:20|||||||||37
1752004470000|2025-07-08 19:54:30|||||||||86
1752004480000|2025-07-08 19:54:40|||||||||18
1752004490000|2025-07-08 19:54:50|||||||||387
1752004500000|2025-07-08 19:55:00|||||||||53
1752004510000|2025-07-08 19:55:10|||||||||90
1752004520000|2025-07-08 19:55:20|||||||||72
1752004530000|2025-07-08 19:55:30|||||||||32
1752004540000|2025-07-08 19:55:40|||||||||2
1752004550000|2025-07-08 19:55:50|||||||||4
1752004560000|2025-07-08 19:56:00|||||||||6
1752004570000|2025-07-08 19:56:10|||||||||9
1752004580000|2025-07-08 19:56:20|||||||||4
1752004590000|2025-07-08 19:56:30|||||||||8
1752004600000|2025-07-08 19:56:40|||||||||21
1752004610000|2025-07-08 19:56:50|||||||||12
1752004620000|2025-07-08 19:57:00|||||||||26
1752004630000|2025-07-08 19:57:10|||||||||39
1752004640000|2025-07-08 19:57:20|||||||||59
1752004650000|2025-07-08 19:57:30|||||||||7
1752004660000|2025-07-08 19:57:40|||||||||27
1752004670000|2025-07-08 19:57:50|||||||||127
1752004680000|2025-07-08 19:58:00|||||||||67
1752004690000|2025-07-08 19:58:10|||||||||98
1752004700000|2025-07-08 19:58:20|||||||||69
1752004710000|2025-07-08 19:58:30|||||||||49
1752004720000|2025-07-08 19:58:40|||||||||44
1752004730000|2025-07-08 19:58:50|||||||||50
1752004740000|2025-07-08 19:59:00|||||||||120
1752004750000|2025-07-08 19:59:10|||||||||159
1752004760000|2025-07-08 19:59:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|217
1752004770000|2025-07-08 19:59:30|||||||||175
1752004780000|2025-07-08 19:59:40|||||||||153
1752004790000|2025-07-08 19:59:50|||||||||627
1752004800000|2025-07-08 20:00:00|||||||||91
1752004810000|2025-07-08 20:00:10|||||||||7
1752004830000|2025-07-08 20:00:30|||||||||26
1752004840000|2025-07-08 20:00:40|||||||||8
1752004870000|2025-07-08 20:01:10|||||||||109
1752004880000|2025-07-08 20:01:20|||||||||1
1752004890000|2025-07-08 20:01:30|||||||||22
1752004920000|2025-07-08 20:02:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|110
1752004930000|2025-07-08 20:02:10|||||||||123
1752004940000|2025-07-08 20:02:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|122
1752004950000|2025-07-08 20:02:30|||||||||12
1752004960000|2025-07-08 20:02:40|||||||||28
1752004980000|2025-07-08 20:03:00|||||||||1
1752004990000|2025-07-08 20:03:10|||||||||1
1752005000000|2025-07-08 20:03:20|||||||||63
1752005010000|2025-07-08 20:03:30|||||||||1
1752005020000|2025-07-08 20:03:40|||||||||1
1752005030000|2025-07-08 20:03:50|||||||||6
1752005040000|2025-07-08 20:04:00|||||||||3
1752005050000|2025-07-08 20:04:10|||||||||5
1752005090000|2025-07-08 20:04:50|||||||||1
1752005110000|2025-07-08 20:05:10|||||||||2
1752005130000|2025-07-08 20:05:30|||||||||50
1752005190000|2025-07-08 20:06:30|||||||||4
1752005240000|2025-07-08 20:07:20|||||||||8
1752005250000|2025-07-08 20:07:30|||||||||68
1752005340000|2025-07-08 20:09:00|||||||||8
1752005360000|2025-07-08 20:09:20|||||||||11
1752005370000|2025-07-08 20:09:30|||||||||1
1752005390000|2025-07-08 20:09:50|||||||||13
1752005400000|2025-07-08 20:10:00|||||||||1
1752005410000|2025-07-08 20:10:10|||||||||3
1752005420000|2025-07-08 20:10:20|||||||||27
1752005430000|2025-07-08 20:10:30|||||||||10
1752005450000|2025-07-08 20:10:50|||||||||2
1752005470000|2025-07-08 20:11:10|||||||||124
1752005500000|2025-07-08 20:11:40|||||||||1
1752005510000|2025-07-08 20:11:50|||||||||4
1752005540000|2025-07-08 20:12:20|||||||||6
1752005610000|2025-07-08 20:13:30|||||||||2
1752005620000|2025-07-08 20:13:40|||||||||1
1752005630000|2025-07-08 20:13:50|||||||||3
1752005650000|2025-07-08 20:14:10|||||||||1
1752005660000|2025-07-08 20:14:20|||||||||2
1752005670000|2025-07-08 20:14:30|||||||||1
1752005680000|2025-07-08 20:14:40|||||||||22
1752005690000|2025-07-08 20:14:50|||||||||38
1752006600000|2025-07-08 20:30:00|||||||||52
1752006700000|2025-07-08 20:31:40|||||||||1
1752006880000|2025-07-08 20:34:40|||||||||2
1752007070000|2025-07-08 20:37:50|||||||||1
1752007610000|2025-07-08 20:46:50|||||||||2
1752007880000|2025-07-08 20:51:20|||||||||14
1752007920000|2025-07-08 20:52:00|||||||||1
1752007970000|2025-07-08 20:52:50|||||||||3
1752007980000|2025-07-08 20:53:00|||||||||8
1752007990000|2025-07-08 20:53:10|||||||||2
1752008000000|2025-07-08 20:53:20|||||||||2
1752008010000|2025-07-08 20:53:30|||||||||1
1752008080000|2025-07-08 20:54:40|||||||||4
1752008090000|2025-07-08 20:54:50|||||||||2
1752008220000|2025-07-08 20:57:00|||||||||28
1752008260000|2025-07-08 20:57:40|||||||||6
1752008330000|2025-07-08 20:58:50|||||||||1
1752008340000|2025-07-08 20:59:00|||||||||2
1752008350000|2025-07-08 20:59:10|||||||||6
1752008370000|2025-07-08 20:59:30|||||||||6
1752008390000|2025-07-08 20:59:50|||||||||40
1752012000000|2025-07-08 22:00:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|0
1752012010000|2025-07-08 22:00:10|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|14
1752012020000|2025-07-08 22:00:20|||||||||3
1752012030000|2025-07-08 22:00:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1752012120000|2025-07-08 22:02:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752012170000|2025-07-08 22:02:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1752012280000|2025-07-08 22:04:40|||||||||1
1752012320000|2025-07-08 22:05:20|||||||||2
1752012370000|2025-07-08 22:06:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|1
1752012400000|2025-07-08 22:06:40|||||||||1
1752012480000|2025-07-08 22:08:00|||||||||5
1752012740000|2025-07-08 22:12:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752012760000|2025-07-08 22:12:40|||||||||1
1752012790000|2025-07-08 22:13:10|||||||||2
1752012860000|2025-07-08 22:14:20|||||||||1
1752012940000|2025-07-08 22:15:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1752012960000|2025-07-08 22:16:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752013250000|2025-07-08 22:20:50|||||||||2
1752013510000|2025-07-08 22:25:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1752013560000|2025-07-08 22:26:00|||||||||2
1752013920000|2025-07-08 22:32:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|4
1752013980000|2025-07-08 22:33:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752013990000|2025-07-08 22:33:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1752014000000|2025-07-08 22:33:20|||||||||2
1752014030000|2025-07-08 22:33:50|||||||||1
1752014170000|2025-07-08 22:36:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|11
1752014180000|2025-07-08 22:36:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752014210000|2025-07-08 22:36:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752014220000|2025-07-08 22:37:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752014230000|2025-07-08 22:37:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|0
1752014660000|2025-07-08 22:44:20|||||||||1
1752014980000|2025-07-08 22:49:40|||||||||1
1752015290000|2025-07-08 22:54:50|||||||||5
1752015300000|2025-07-08 22:55:00|||||||||4
1752015330000|2025-07-08 22:55:30|||||||||1
1752015340000|2025-07-08 22:55:40|||||||||2
1752015380000|2025-07-08 22:56:20|||||||||2
1752015390000|2025-07-08 22:56:30|||||||||2
1752015400000|2025-07-08 22:56:40|||||||||2
1752015440000|2025-07-08 22:57:20|||||||||11
1752015450000|2025-07-08 22:57:30|||||||||2
1752015590000|2025-07-08 22:59:50|||||||||5
1752015600000|2025-07-08 23:00:00|||||||||577
1752015780000|2025-07-08 23:03:00|||||||||12
1752015790000|2025-07-08 23:03:10|||||||||12
1752015800000|2025-07-08 23:03:20|||||||||9
1752015890000|2025-07-08 23:04:50|||||||||1
1752015920000|2025-07-08 23:05:20|||||||||12
1752015960000|2025-07-08 23:06:00|||||||||1
1752016200000|2025-07-08 23:10:00|||||||||1
1752016250000|2025-07-08 23:10:50|||||||||1
1752016260000|2025-07-08 23:11:00|||||||||1
1752016280000|2025-07-08 23:11:20|||||||||4
1752016510000|2025-07-08 23:15:10|||||||||1
1752016520000|2025-07-08 23:15:20|||||||||5
1752016550000|2025-07-08 23:15:50|||||||||1
1752016590000|2025-07-08 23:16:30|||||||||3
1752016600000|2025-07-08 23:16:40|||||||||1
1752016650000|2025-07-08 23:17:30|||||||||3
1752016690000|2025-07-08 23:18:10|||||||||1
1752016920000|2025-07-08 23:22:00|||||||||3
1752016960000|2025-07-08 23:22:40|||||||||1
1752017150000|2025-07-08 23:25:50|||||||||3
1752017330000|2025-07-08 23:28:50|||||||||1
1752017740000|2025-07-08 23:35:40|||||||||5
1752018300000|2025-07-08 23:45:00|||||||||2
1752018400000|2025-07-08 23:46:40|||||||||1
1752018470000|2025-07-08 23:47:50|||||||||1
1752018710000|2025-07-08 23:51:50|||||||||1
1752019210000|2025-07-09 00:00:10|||||||||1
1752019230000|2025-07-09 00:00:30|||||||||5
1752019300000|2025-07-09 00:01:40|||||||||1
1752019350000|2025-07-09 00:02:30|||||||||2
1752019530000|2025-07-09 00:05:30|||||||||1
1752019550000|2025-07-09 00:05:50|||||||||1
1752019690000|2025-07-09 00:08:10|||||||||1
1752019930000|2025-07-09 00:12:10|||||||||1
1752020030000|2025-07-09 00:13:50|||||||||8
1752020040000|2025-07-09 00:14:00|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|11
1752020090000|2025-07-09 00:14:50|||||||||1
1752020330000|2025-07-09 00:18:50|||||||||4
1752020460000|2025-07-09 00:21:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1752020510000|2025-07-09 00:21:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752021410000|2025-07-09 00:36:50|||||||||1
1752021690000|2025-07-09 00:41:30|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|93
1752021900000|2025-07-09 00:45:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752021970000|2025-07-09 00:46:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|4
1752022050000|2025-07-09 00:47:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1752022090000|2025-07-09 00:48:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752022140000|2025-07-09 00:49:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1752022160000|2025-07-09 00:49:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752022180000|2025-07-09 00:49:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1752022570000|2025-07-09 00:56:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1752022790000|2025-07-09 00:59:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752022800000|2025-07-09 01:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1752022920000|2025-07-09 01:02:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1752022940000|2025-07-09 01:02:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1752022990000|2025-07-09 01:03:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752023050000|2025-07-09 01:04:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|35
1752023100000|2025-07-09 01:05:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1752023530000|2025-07-09 01:12:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752023540000|2025-07-09 01:12:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1752023550000|2025-07-09 01:12:30|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1752023590000|2025-07-09 01:13:10|||||||||1
1752023730000|2025-07-09 01:15:30|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|1
1752023770000|2025-07-09 01:16:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752023950000|2025-07-09 01:19:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1752023970000|2025-07-09 01:19:30|||||||||3
1752024540000|2025-07-09 01:29:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|11
1752024630000|2025-07-09 01:30:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752024640000|2025-07-09 01:30:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1752024660000|2025-07-09 01:31:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1752024670000|2025-07-09 01:31:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1752024740000|2025-07-09 01:32:20|||||||||1
1752024750000|2025-07-09 01:32:30|||||||||1
1752024760000|2025-07-09 01:32:40|||||||||1
1752024770000|2025-07-09 01:32:50|||||||||2
1752024840000|2025-07-09 01:34:00|||||||||10
1752024950000|2025-07-09 01:35:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|17
1752025140000|2025-07-09 01:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1752025600000|2025-07-09 01:46:40|||||||||1
1752025780000|2025-07-09 01:49:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|54
1752025800000|2025-07-09 01:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1752026040000|2025-07-09 01:54:00|||||||||1
1752026460000|2025-07-09 02:01:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1752026640000|2025-07-09 02:04:00|||||||||1
1752026920000|2025-07-09 02:08:40|||||||||25
1752027430000|2025-07-09 02:17:10|||||||||5
1752028170000|2025-07-09 02:29:30|||||||||1
1752029390000|2025-07-09 02:49:50|||||||||2
1752029710000|2025-07-09 02:55:10|||||||||1
1752030370000|2025-07-09 03:06:10|||||||||1
1752030790000|2025-07-09 03:13:10|||||||||1
1752030970000|2025-07-09 03:16:10|||||||||1
1752031320000|2025-07-09 03:22:00|||||||||1
1752031340000|2025-07-09 03:22:20|||||||||1
1752031460000|2025-07-09 03:24:20|||||||||4
1752031620000|2025-07-09 03:27:00|||||||||1
1752031990000|2025-07-09 03:33:10|||||||||1
1752032130000|2025-07-09 03:35:30|||||||||1
1752033250000|2025-07-09 03:54:10|||||||||1
1752034350000|2025-07-09 04:12:30|||||||||1
1752035520000|2025-07-09 04:32:00|||||||||1
1752035690000|2025-07-09 04:34:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|21
1752035720000|2025-07-09 04:35:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|8
1752035890000|2025-07-09 04:38:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|36
1752035910000|2025-07-09 04:38:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1752035940000|2025-07-09 04:39:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1752035950000|2025-07-09 04:39:10|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|34
1752035970000|2025-07-09 04:39:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|45
1752035980000|2025-07-09 04:39:40|19.35|19.19|19.37|19.21|19.38|19.22|19.35|19.19|11
1752036010000|2025-07-09 04:40:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1752036030000|2025-07-09 04:40:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1752036060000|2025-07-09 04:41:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1752036070000|2025-07-09 04:41:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1752036220000|2025-07-09 04:43:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1752037160000|2025-07-09 04:59:20|||||||||1
1752037320000|2025-07-09 05:02:00|||||||||1
1752037640000|2025-07-09 05:07:20|||||||||5
1752038240000|2025-07-09 05:17:20|||||||||21
1752038650000|2025-07-09 05:24:10|||||||||8
1752038670000|2025-07-09 05:24:30|||||||||5
1752038720000|2025-07-09 05:25:20|||||||||5
1752039140000|2025-07-09 05:32:20|||||||||2
1752040810000|2025-07-09 06:00:10|||||||||1
1752041150000|2025-07-09 06:05:50|||||||||1
1752041180000|2025-07-09 06:06:20|||||||||42
1752041670000|2025-07-09 06:14:30|||||||||1
1752041680000|2025-07-09 06:14:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|32
1752041740000|2025-07-09 06:15:40|||||||||1
1752041770000|2025-07-09 06:16:10|||||||||4
1752041880000|2025-07-09 06:18:00|||||||||3
1752041900000|2025-07-09 06:18:20|||||||||2
1752041960000|2025-07-09 06:19:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1752041980000|2025-07-09 06:19:40|||||||||4
1752042040000|2025-07-09 06:20:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|3
1752042070000|2025-07-09 06:21:10|||||||||1
1752042230000|2025-07-09 06:23:50|||||||||11
1752042250000|2025-07-09 06:24:10|||||||||6
1752042300000|2025-07-09 06:25:00|||||||||1
1752042700000|2025-07-09 06:31:40|||||||||1
1752043740000|2025-07-09 06:49:00|||||||||1
1752043850000|2025-07-09 06:50:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1752043880000|2025-07-09 06:51:20|||||||||1
1752043920000|2025-07-09 06:52:00|||||||||9
1752043990000|2025-07-09 06:53:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|15
1752044030000|2025-07-09 06:53:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1752044050000|2025-07-09 06:54:10|||||||||85
1752044080000|2025-07-09 06:54:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752044090000|2025-07-09 06:54:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1752044110000|2025-07-09 06:55:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752044200000|2025-07-09 06:56:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|18
1752044210000|2025-07-09 06:56:50|||||||||1
1752044220000|2025-07-09 06:57:00|||||||||1
1752044230000|2025-07-09 06:57:10|||||||||2
1752044270000|2025-07-09 06:57:50|||||||||4
1752044310000|2025-07-09 06:58:30|||||||||1
1752044360000|2025-07-09 06:59:20|||||||||1
1752044420000|2025-07-09 07:00:20|||||||||2
1752044450000|2025-07-09 07:00:50|||||||||4
1752044470000|2025-07-09 07:01:10|||||||||1
1752044510000|2025-07-09 07:01:50|||||||||1
1752044520000|2025-07-09 07:02:00|||||||||3
1752044540000|2025-07-09 07:02:20|||||||||1
1752044650000|2025-07-09 07:04:10|||||||||2
1752044660000|2025-07-09 07:04:20|||||||||2
1752044760000|2025-07-09 07:06:00|||||||||2
1752044800000|2025-07-09 07:06:40|||||||||2
1752044810000|2025-07-09 07:06:50|||||||||1
1752044830000|2025-07-09 07:07:10|||||||||1
1752044850000|2025-07-09 07:07:30|||||||||19
1752044870000|2025-07-09 07:07:50|||||||||1
1752044880000|2025-07-09 07:08:00|||||||||1
1752044940000|2025-07-09 07:09:00|||||||||1
1752044970000|2025-07-09 07:09:30|||||||||1
1752045000000|2025-07-09 07:10:00|||||||||1
1752045030000|2025-07-09 07:10:30|||||||||1
1752045060000|2025-07-09 07:11:00|||||||||1
1752045090000|2025-07-09 07:11:30|||||||||2
1752045110000|2025-07-09 07:11:50|||||||||1
1752045120000|2025-07-09 07:12:00|||||||||1
1752045150000|2025-07-09 07:12:30|||||||||1
1752045170000|2025-07-09 07:12:50|||||||||1
1752045180000|2025-07-09 07:13:00|||||||||1
1752045220000|2025-07-09 07:13:40|||||||||1
1752045240000|2025-07-09 07:14:00|||||||||1
1752045280000|2025-07-09 07:14:40|||||||||1
1752045300000|2025-07-09 07:15:00|||||||||1
1752045340000|2025-07-09 07:15:40|||||||||1
1752045360000|2025-07-09 07:16:00|||||||||1
1752045390000|2025-07-09 07:16:30|||||||||1
1752045420000|2025-07-09 07:17:00|||||||||1
1752045460000|2025-07-09 07:17:40|||||||||1
1752045480000|2025-07-09 07:18:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1752045490000|2025-07-09 07:18:10|||||||||3
1752045500000|2025-07-09 07:18:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1752045510000|2025-07-09 07:18:30|||||||||1
1752045520000|2025-07-09 07:18:40|||||||||1
1752045540000|2025-07-09 07:19:00|||||||||1
1752045560000|2025-07-09 07:19:20|||||||||2
1752045580000|2025-07-09 07:19:40|||||||||1
1752045590000|2025-07-09 07:19:50|||||||||1
1752045600000|2025-07-09 07:20:00|||||||||1
1752045640000|2025-07-09 07:20:40|||||||||1
1752045660000|2025-07-09 07:21:00|||||||||1
1752045720000|2025-07-09 07:22:00|||||||||1
1752045760000|2025-07-09 07:22:40|||||||||1
1752045810000|2025-07-09 07:23:30|||||||||1
1752045840000|2025-07-09 07:24:00|||||||||1
1752045870000|2025-07-09 07:24:30|||||||||1
1752045880000|2025-07-09 07:24:40|||||||||1
1752045900000|2025-07-09 07:25:00|||||||||1
1752045930000|2025-07-09 07:25:30|||||||||2
1752045960000|2025-07-09 07:26:00|||||||||2
1752045990000|2025-07-09 07:26:30|||||||||1
1752046000000|2025-07-09 07:26:40|||||||||1
1752046020000|2025-07-09 07:27:00|||||||||1
1752046050000|2025-07-09 07:27:30|||||||||1
1752046080000|2025-07-09 07:28:00|||||||||1
1752046120000|2025-07-09 07:28:40|||||||||1
1752046140000|2025-07-09 07:29:00|||||||||1
1752046170000|2025-07-09 07:29:30|||||||||1
1752046200000|2025-07-09 07:30:00|||||||||1
1752046260000|2025-07-09 07:31:00|||||||||1
1752046480000|2025-07-09 07:34:40|||||||||2
1752046640000|2025-07-09 07:37:20|||||||||37
1752046660000|2025-07-09 07:37:40|||||||||9
1752046830000|2025-07-09 07:40:30|||||||||1
1752046960000|2025-07-09 07:42:40|||||||||1
1752046990000|2025-07-09 07:43:10|||||||||1
1752047210000|2025-07-09 07:46:50|||||||||4
1752047310000|2025-07-09 07:48:30|||||||||1
1752047350000|2025-07-09 07:49:10|||||||||1
1752047410000|2025-07-09 07:50:10|||||||||1
1752047430000|2025-07-09 07:50:30|||||||||1
1752047460000|2025-07-09 07:51:00|||||||||1
1752047480000|2025-07-09 07:51:20|||||||||69
1752047490000|2025-07-09 07:51:30|||||||||1
1752047510000|2025-07-09 07:51:50|||||||||2
1752047630000|2025-07-09 07:53:50|||||||||1
1752047770000|2025-07-09 07:56:10|||||||||11
1752047860000|2025-07-09 07:57:40|||||||||1
1752047890000|2025-07-09 07:58:10|||||||||1
1752047950000|2025-07-09 07:59:10|||||||||1
1752048000000|2025-07-09 08:00:00|||||||||1
1752048090000|2025-07-09 08:01:30|||||||||1
1752048370000|2025-07-09 08:06:10|||||||||23
1752048560000|2025-07-09 08:09:20|||||||||1
1752048610000|2025-07-09 08:10:10|||||||||1
1752048620000|2025-07-09 08:10:20|||||||||7
1752048630000|2025-07-09 08:10:30|||||||||3
1752048780000|2025-07-09 08:13:00|||||||||1
1752048930000|2025-07-09 08:15:30|||||||||2
1752048940000|2025-07-09 08:15:40|||||||||1
1752049070000|2025-07-09 08:17:50|||||||||1
1752049160000|2025-07-09 08:19:20|||||||||1
1752049170000|2025-07-09 08:19:30|||||||||1
1752049210000|2025-07-09 08:20:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1752049270000|2025-07-09 08:21:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1752049370000|2025-07-09 08:22:50|||||||||4
1752049410000|2025-07-09 08:23:30|||||||||11
1752049510000|2025-07-09 08:25:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1752049520000|2025-07-09 08:25:20|||||||||1
1752049560000|2025-07-09 08:26:00|||||||||44
1752049610000|2025-07-09 08:26:50|||||||||3
1752049620000|2025-07-09 08:27:00|||||||||7
1752049660000|2025-07-09 08:27:40|||||||||2
1752049680000|2025-07-09 08:28:00|||||||||1
1752049850000|2025-07-09 08:30:50|||||||||3
1752049990000|2025-07-09 08:33:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|6
1752050000000|2025-07-09 08:33:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752050010000|2025-07-09 08:33:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1752050260000|2025-07-09 08:37:40|||||||||1
1752050330000|2025-07-09 08:38:50|||||||||4
1752050550000|2025-07-09 08:42:30|||||||||1
1752050700000|2025-07-09 08:45:00|||||||||10
1752050740000|2025-07-09 08:45:40|||||||||12
1752051100000|2025-07-09 08:51:40|||||||||1
1752051770000|2025-07-09 09:02:50|||||||||2
1752051840000|2025-07-09 09:04:00|||||||||1
1752052180000|2025-07-09 09:09:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1752052200000|2025-07-09 09:10:00|||||||||27
1752052240000|2025-07-09 09:10:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1752052390000|2025-07-09 09:13:10|||||||||2
1752052400000|2025-07-09 09:13:20|||||||||1
1752052460000|2025-07-09 09:14:20|||||||||1
1752052470000|2025-07-09 09:14:30|||||||||1
1752052590000|2025-07-09 09:16:30|||||||||5
1752052600000|2025-07-09 09:16:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1752052610000|2025-07-09 09:16:50|||||||||1
1752052650000|2025-07-09 09:17:30|||||||||59
1752052660000|2025-07-09 09:17:40|||||||||2
1752052700000|2025-07-09 09:18:20|||||||||1
1752052720000|2025-07-09 09:18:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1752052730000|2025-07-09 09:18:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1752052800000|2025-07-09 09:20:00|||||||||1
1752052880000|2025-07-09 09:21:20|||||||||5
1752052890000|2025-07-09 09:21:30|||||||||1
1752052910000|2025-07-09 09:21:50|||||||||1
1752053120000|2025-07-09 09:25:20|||||||||1
1752053200000|2025-07-09 09:26:40|||||||||4
1752053230000|2025-07-09 09:27:10|||||||||1
1752053240000|2025-07-09 09:27:20|||||||||1
1752053340000|2025-07-09 09:29:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1752053390000|2025-07-09 09:29:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1752053410000|2025-07-09 09:30:10|||||||||13
1752053630000|2025-07-09 09:33:50|||||||||1
1752053730000|2025-07-09 09:35:30|||||||||1
1752053850000|2025-07-09 09:37:30|||||||||1
1752054000000|2025-07-09 09:40:00|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|14
1752054030000|2025-07-09 09:40:30|||||||||21
1752054130000|2025-07-09 09:42:10|||||||||1
1752054150000|2025-07-09 09:42:30|||||||||2
1752054200000|2025-07-09 09:43:20|||||||||1
1752054250000|2025-07-09 09:44:10|||||||||4
1752054490000|2025-07-09 09:48:10|||||||||1
1752054970000|2025-07-09 09:56:10|||||||||2
1752055360000|2025-07-09 10:02:40|||||||||1
1752055440000|2025-07-09 10:04:00|||||||||11
1752055450000|2025-07-09 10:04:10|||||||||1
1752055460000|2025-07-09 10:04:20|||||||||1
1752055490000|2025-07-09 10:04:50|||||||||1
1752055940000|2025-07-09 10:12:20|||||||||1
1752056790000|2025-07-09 10:26:30|||||||||3
1752056890000|2025-07-09 10:28:10|||||||||1
1752057200000|2025-07-09 10:33:20|||||||||32
1752057210000|2025-07-09 10:33:30|||||||||1
1752057220000|2025-07-09 10:33:40|||||||||1
1752057630000|2025-07-09 10:40:30|||||||||1
1752057740000|2025-07-09 10:42:20|||||||||4
1752057890000|2025-07-09 10:44:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1752057900000|2025-07-09 10:45:00|||||||||2
1752057960000|2025-07-09 10:46:00|||||||||1
1752057980000|2025-07-09 10:46:20|||||||||5
1752058000000|2025-07-09 10:46:40|||||||||3
1752058010000|2025-07-09 10:46:50|||||||||1
1752058110000|2025-07-09 10:48:30|||||||||1
1752058120000|2025-07-09 10:48:40|||||||||2
1752058130000|2025-07-09 10:48:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1752058140000|2025-07-09 10:49:00|||||||||13
1752058230000|2025-07-09 10:50:30|||||||||1
1752058250000|2025-07-09 10:50:50|||||||||1
1752058260000|2025-07-09 10:51:00|||||||||1
1752058370000|2025-07-09 10:52:50|||||||||2
1752058400000|2025-07-09 10:53:20|||||||||1
1752058460000|2025-07-09 10:54:20|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|1
1752058470000|2025-07-09 10:54:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1752058480000|2025-07-09 10:54:40|||||||||2
1752058520000|2025-07-09 10:55:20|||||||||10
1752058560000|2025-07-09 10:56:00|||||||||28
1752058590000|2025-07-09 10:56:30|||||||||2
1752058660000|2025-07-09 10:57:40|||||||||1
1752058680000|2025-07-09 10:58:00|||||||||2
1752058700000|2025-07-09 10:58:20|||||||||1
1752058800000|2025-07-09 11:00:00|||||||||10
1752058860000|2025-07-09 11:01:00|||||||||1
1752058880000|2025-07-09 11:01:20|||||||||1
1752058890000|2025-07-09 11:01:30|||||||||2
1752058940000|2025-07-09 11:02:20|||||||||1
1752059100000|2025-07-09 11:05:00|||||||||1
1752059110000|2025-07-09 11:05:10|||||||||1
1752059180000|2025-07-09 11:06:20|||||||||2
1752059240000|2025-07-09 11:07:20|||||||||3
1752059260000|2025-07-09 11:07:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1752059330000|2025-07-09 11:08:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1752059420000|2025-07-09 11:10:20|||||||||1
1752059440000|2025-07-09 11:10:40|||||||||10
1752059500000|2025-07-09 11:11:40|||||||||3
1752059560000|2025-07-09 11:12:40|||||||||1
1752059600000|2025-07-09 11:13:20|||||||||1
1752060080000|2025-07-09 11:21:20|||||||||1
1752060330000|2025-07-09 11:25:30|||||||||5
1752060450000|2025-07-09 11:27:30|||||||||11
1752060460000|2025-07-09 11:27:40|||||||||1
1752060490000|2025-07-09 11:28:10|||||||||2
1752060540000|2025-07-09 11:29:00|||||||||2
1752060640000|2025-07-09 11:30:40|||||||||13
1752060660000|2025-07-09 11:31:00|||||||||8
1752060670000|2025-07-09 11:31:10|||||||||2
1752060680000|2025-07-09 11:31:20|||||||||1
1752060690000|2025-07-09 11:31:30|||||||||1
1752060710000|2025-07-09 11:31:50|||||||||1
1752061140000|2025-07-09 11:39:00|||||||||122
1752061170000|2025-07-09 11:39:30|||||||||10
1752061190000|2025-07-09 11:39:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1752061350000|2025-07-09 11:42:30|||||||||1
1752061370000|2025-07-09 11:42:50|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|34
1752061430000|2025-07-09 11:43:50|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|2
1752061450000|2025-07-09 11:44:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1752061460000|2025-07-09 11:44:20|||||||||5
1752061510000|2025-07-09 11:45:10|||||||||1
1752061790000|2025-07-09 11:49:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|27
1752061820000|2025-07-09 11:50:20|||||||||25
1752061940000|2025-07-09 11:52:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1752062020000|2025-07-09 11:53:40|||||||||3
1752062170000|2025-07-09 11:56:10|||||||||2
1752062290000|2025-07-09 11:58:10|||||||||2
1752062580000|2025-07-09 12:03:00|||||||||1
1752062610000|2025-07-09 12:03:30|||||||||1
1752062620000|2025-07-09 12:03:40|||||||||5
1752062660000|2025-07-09 12:04:20|||||||||65
1752062690000|2025-07-09 12:04:50|||||||||14
1752062750000|2025-07-09 12:05:50|||||||||61
1752062760000|2025-07-09 12:06:00|||||||||5
1752062770000|2025-07-09 12:06:10|||||||||20
1752062780000|2025-07-09 12:06:20|||||||||36
1752062830000|2025-07-09 12:07:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1752062880000|2025-07-09 12:08:00|||||||||8
1752062940000|2025-07-09 12:09:00|||||||||1
1752063010000|2025-07-09 12:10:10|||||||||17
1752063020000|2025-07-09 12:10:20|||||||||12
1752063070000|2025-07-09 12:11:10|||||||||1
1752063090000|2025-07-09 12:11:30|||||||||24
1752063100000|2025-07-09 12:11:40|||||||||5
1752063130000|2025-07-09 12:12:10|||||||||37
1752063160000|2025-07-09 12:12:40|||||||||23
1752063170000|2025-07-09 12:12:50|||||||||40
1752063180000|2025-07-09 12:13:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1752063190000|2025-07-09 12:13:10|||||||||3
1752063230000|2025-07-09 12:13:50|||||||||7
1752063240000|2025-07-09 12:14:00|||||||||1
1752063250000|2025-07-09 12:14:10|||||||||1
1752063270000|2025-07-09 12:14:30|||||||||3
1752063290000|2025-07-09 12:14:50|||||||||4
1752063310000|2025-07-09 12:15:10|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|333
1752063370000|2025-07-09 12:16:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1752063380000|2025-07-09 12:16:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1752063470000|2025-07-09 12:17:50|||||||||1
1752063480000|2025-07-09 12:18:00|||||||||4
1752063490000|2025-07-09 12:18:10|||||||||6
1752063510000|2025-07-09 12:18:30|||||||||2
1752063560000|2025-07-09 12:19:20|||||||||7
1752063570000|2025-07-09 12:19:30|||||||||1
1752063830000|2025-07-09 12:23:50|||||||||2
1752063930000|2025-07-09 12:25:30|||||||||100
1752064030000|2025-07-09 12:27:10|||||||||1
1752064060000|2025-07-09 12:27:40|||||||||1
1752064100000|2025-07-09 12:28:20|||||||||1
1752064120000|2025-07-09 12:28:40|||||||||1
1752064140000|2025-07-09 12:29:00|||||||||29
1752064150000|2025-07-09 12:29:10|19.16|19|19.16|19|19.16|19|19.16|19|37
1752064160000|2025-07-09 12:29:20|||||||||11
1752064180000|2025-07-09 12:29:40|||||||||5
1752064190000|2025-07-09 12:29:50|||||||||1
1752064200000|2025-07-09 12:30:00|||||||||3
1752064240000|2025-07-09 12:30:40|||||||||1
1752064260000|2025-07-09 12:31:00|||||||||3
1752064290000|2025-07-09 12:31:30|||||||||1
1752064300000|2025-07-09 12:31:40|||||||||1
1752064310000|2025-07-09 12:31:50|||||||||1
1752064320000|2025-07-09 12:32:00|||||||||1
1752064330000|2025-07-09 12:32:10|||||||||1
1752064340000|2025-07-09 12:32:20|||||||||3
1752064370000|2025-07-09 12:32:50|||||||||2
1752064380000|2025-07-09 12:33:00|||||||||1
1752064400000|2025-07-09 12:33:20|||||||||22
1752064410000|2025-07-09 12:33:30|||||||||3
1752064420000|2025-07-09 12:33:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|78
1752064440000|2025-07-09 12:34:00|||||||||3
1752064450000|2025-07-09 12:34:10|||||||||11
1752064460000|2025-07-09 12:34:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|22
1752064470000|2025-07-09 12:34:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1752064530000|2025-07-09 12:35:30|||||||||15
1752064650000|2025-07-09 12:37:30|||||||||101
1752064920000|2025-07-09 12:42:00|||||||||1
1752064930000|2025-07-09 12:42:10|||||||||1
1752064940000|2025-07-09 12:42:20|||||||||23
1752065050000|2025-07-09 12:44:10|||||||||1
1752065070000|2025-07-09 12:44:30|||||||||1
1752065090000|2025-07-09 12:44:50|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|5
1752065100000|2025-07-09 12:45:00|||||||||10
1752065120000|2025-07-09 12:45:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1752065140000|2025-07-09 12:45:40|||||||||1
1752065150000|2025-07-09 12:45:50|||||||||7
1752065170000|2025-07-09 12:46:10|||||||||43
1752065180000|2025-07-09 12:46:20|||||||||2
1752065210000|2025-07-09 12:46:50|||||||||1
1752065220000|2025-07-09 12:47:00|||||||||1
1752065240000|2025-07-09 12:47:20|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|1
1752065270000|2025-07-09 12:47:50|||||||||14
1752065290000|2025-07-09 12:48:10|||||||||5
1752065320000|2025-07-09 12:48:40|||||||||4
1752065360000|2025-07-09 12:49:20|||||||||5
1752065370000|2025-07-09 12:49:30|||||||||1
1752065380000|2025-07-09 12:49:40|||||||||1
1752065400000|2025-07-09 12:50:00|||||||||8
1752065430000|2025-07-09 12:50:30|||||||||1
1752065480000|2025-07-09 12:51:20|||||||||6
1752065500000|2025-07-09 12:51:40|||||||||5
1752065540000|2025-07-09 12:52:20|||||||||1
1752065560000|2025-07-09 12:52:40|||||||||12
1752065580000|2025-07-09 12:53:00|||||||||1
1752065600000|2025-07-09 12:53:20|||||||||1
1752065630000|2025-07-09 12:53:50|||||||||1
1752065640000|2025-07-09 12:54:00|||||||||9
1752065690000|2025-07-09 12:54:50|||||||||2
1752065740000|2025-07-09 12:55:40|||||||||4
1752065760000|2025-07-09 12:56:00|||||||||1
1752065800000|2025-07-09 12:56:40|||||||||3
1752065840000|2025-07-09 12:57:20|||||||||1
1752065860000|2025-07-09 12:57:40|||||||||9
1752065870000|2025-07-09 12:57:50|||||||||5
1752065920000|2025-07-09 12:58:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|27
1752065930000|2025-07-09 12:58:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1752065940000|2025-07-09 12:59:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1752065950000|2025-07-09 12:59:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1752065970000|2025-07-09 12:59:30|||||||||1
1752066000000|2025-07-09 13:00:00|||||||||1
1752066010000|2025-07-09 13:00:10|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|108
1752066030000|2025-07-09 13:00:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|35
1752066070000|2025-07-09 13:01:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1752066120000|2025-07-09 13:02:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|9
1752066140000|2025-07-09 13:02:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|4
1752066200000|2025-07-09 13:03:20|||||||||1
1752066270000|2025-07-09 13:04:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1752066290000|2025-07-09 13:04:50|||||||||1
1752066300000|2025-07-09 13:05:00|||||||||1
1752066310000|2025-07-09 13:05:10|||||||||1
1752066340000|2025-07-09 13:05:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1752066350000|2025-07-09 13:05:50|||||||||1
1752066360000|2025-07-09 13:06:00|||||||||4
1752066370000|2025-07-09 13:06:10|||||||||2
1752066380000|2025-07-09 13:06:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1752066390000|2025-07-09 13:06:30|||||||||2
1752066400000|2025-07-09 13:06:40|||||||||1
1752066410000|2025-07-09 13:06:50|||||||||1
1752066420000|2025-07-09 13:07:00|||||||||3
1752066430000|2025-07-09 13:07:10|||||||||2
1752066440000|2025-07-09 13:07:20|||||||||2
1752066450000|2025-07-09 13:07:30|||||||||2
1752066460000|2025-07-09 13:07:40|||||||||2
1752066470000|2025-07-09 13:07:50|||||||||1
1752066480000|2025-07-09 13:08:00|||||||||3
1752066490000|2025-07-09 13:08:10|||||||||2
1752066500000|2025-07-09 13:08:20|||||||||2
1752066510000|2025-07-09 13:08:30|||||||||2
1752066520000|2025-07-09 13:08:40|||||||||2
1752066530000|2025-07-09 13:08:50|||||||||2
1752066540000|2025-07-09 13:09:00|||||||||1
1752066550000|2025-07-09 13:09:10|||||||||4
1752066560000|2025-07-09 13:09:20|||||||||1
1752066570000|2025-07-09 13:09:30|||||||||2
1752066580000|2025-07-09 13:09:40|||||||||2
1752066590000|2025-07-09 13:09:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|7
1752066600000|2025-07-09 13:10:00|||||||||3
1752066610000|2025-07-09 13:10:10|||||||||2
1752066620000|2025-07-09 13:10:20|||||||||3
1752066630000|2025-07-09 13:10:30|||||||||3
1752066640000|2025-07-09 13:10:40|||||||||8
1752066650000|2025-07-09 13:10:50|||||||||2
1752066660000|2025-07-09 13:11:00|||||||||1
1752066700000|2025-07-09 13:11:40|||||||||1
1752066710000|2025-07-09 13:11:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1752066720000|2025-07-09 13:12:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|28
1752066730000|2025-07-09 13:12:10|||||||||15
1752066780000|2025-07-09 13:13:00|||||||||19
1752066820000|2025-07-09 13:13:40|||||||||13
1752066840000|2025-07-09 13:14:00|||||||||5
1752066860000|2025-07-09 13:14:20|||||||||1
1752066880000|2025-07-09 13:14:40|||||||||2
1752066930000|2025-07-09 13:15:30|||||||||22
1752066940000|2025-07-09 13:15:40|||||||||13
1752066960000|2025-07-09 13:16:00|||||||||1
1752067080000|2025-07-09 13:18:00|||||||||2
1752067100000|2025-07-09 13:18:20|||||||||4
1752067110000|2025-07-09 13:18:30|||||||||6
1752067160000|2025-07-09 13:19:20|||||||||1
1752067180000|2025-07-09 13:19:40|||||||||1
1752067220000|2025-07-09 13:20:20|||||||||13
1752067230000|2025-07-09 13:20:30|||||||||3
1752067240000|2025-07-09 13:20:40|||||||||1
1752067250000|2025-07-09 13:20:50|||||||||1
1752067260000|2025-07-09 13:21:00|||||||||3
1752067290000|2025-07-09 13:21:30|||||||||4
1752067300000|2025-07-09 13:21:40|||||||||2
1752067310000|2025-07-09 13:21:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1752067320000|2025-07-09 13:22:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752067330000|2025-07-09 13:22:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1752067340000|2025-07-09 13:22:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1752067360000|2025-07-09 13:22:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752067410000|2025-07-09 13:23:30|||||||||2
1752067460000|2025-07-09 13:24:20|||||||||1
1752067470000|2025-07-09 13:24:30|||||||||2
1752067490000|2025-07-09 13:24:50|||||||||1
1752067500000|2025-07-09 13:25:00|||||||||2
1752067510000|2025-07-09 13:25:10|||||||||2
1752067660000|2025-07-09 13:27:40|||||||||10
1752067670000|2025-07-09 13:27:50|||||||||7
1752067680000|2025-07-09 13:28:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|12
1752067700000|2025-07-09 13:28:20|||||||||15
1752067710000|2025-07-09 13:28:30|||||||||5
1752067720000|2025-07-09 13:28:40|||||||||9
1752067730000|2025-07-09 13:28:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|64
1752067740000|2025-07-09 13:29:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|39
1752067750000|2025-07-09 13:29:10|||||||||26
1752067760000|2025-07-09 13:29:20|||||||||32
1752067770000|2025-07-09 13:29:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1752067780000|2025-07-09 13:29:40|||||||||2
1752067790000|2025-07-09 13:29:50|||||||||32
1752067800000|2025-07-09 13:30:00|||||||||6
1752067810000|2025-07-09 13:30:10|||||||||46
1752067820000|2025-07-09 13:30:20|||||||||5
1752067830000|2025-07-09 13:30:30|||||||||18
1752067840000|2025-07-09 13:30:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|22
1752067850000|2025-07-09 13:30:50|||||||||6
1752067860000|2025-07-09 13:31:00|||||||||16
1752067870000|2025-07-09 13:31:10|||||||||3
1752067880000|2025-07-09 13:31:20|||||||||12
1752067890000|2025-07-09 13:31:30|||||||||7
1752067900000|2025-07-09 13:31:40|||||||||5
1752067910000|2025-07-09 13:31:50|||||||||7
1752067930000|2025-07-09 13:32:10|||||||||1
1752067940000|2025-07-09 13:32:20|||||||||16
1752067950000|2025-07-09 13:32:30|||||||||15
1752067960000|2025-07-09 13:32:40|||||||||13
1752067970000|2025-07-09 13:32:50|||||||||6
1752067980000|2025-07-09 13:33:00|||||||||75
1752067990000|2025-07-09 13:33:10|||||||||9
1752068000000|2025-07-09 13:33:20|||||||||2
1752068010000|2025-07-09 13:33:30|||||||||14
1752068020000|2025-07-09 13:33:40|||||||||4
1752068030000|2025-07-09 13:33:50|||||||||9
1752068040000|2025-07-09 13:34:00|||||||||4
1752068050000|2025-07-09 13:34:10|||||||||5
1752068100000|2025-07-09 13:35:00|||||||||10
1752068110000|2025-07-09 13:35:10|||||||||35
1752068120000|2025-07-09 13:35:20|||||||||26
1752068130000|2025-07-09 13:35:30|||||||||18
1752068140000|2025-07-09 13:35:40|||||||||1
1752068150000|2025-07-09 13:35:50|||||||||2
1752068160000|2025-07-09 13:36:00|||||||||1
1752068170000|2025-07-09 13:36:10|||||||||26
1752068180000|2025-07-09 13:36:20|||||||||17
1752068190000|2025-07-09 13:36:30|||||||||9
1752068200000|2025-07-09 13:36:40|||||||||13
1752068210000|2025-07-09 13:36:50|||||||||2
1752068220000|2025-07-09 13:37:00|||||||||3
1752068230000|2025-07-09 13:37:10|||||||||2
1752068240000|2025-07-09 13:37:20|||||||||11
1752068250000|2025-07-09 13:37:30|||||||||20
1752068270000|2025-07-09 13:37:50|||||||||61
1752068280000|2025-07-09 13:38:00|||||||||20
1752068290000|2025-07-09 13:38:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|6
1752068300000|2025-07-09 13:38:20|||||||||5
1752068310000|2025-07-09 13:38:30|||||||||8
1752068320000|2025-07-09 13:38:40|||||||||5
1752068330000|2025-07-09 13:38:50|||||||||6
1752068340000|2025-07-09 13:39:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1752068350000|2025-07-09 13:39:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1752068360000|2025-07-09 13:39:20|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|18
1752068370000|2025-07-09 13:39:30|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|49
1752068380000|2025-07-09 13:39:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|13
1752068390000|2025-07-09 13:39:50|||||||||7
1752068400000|2025-07-09 13:40:00|||||||||5
1752068420000|2025-07-09 13:40:20|||||||||61
1752068430000|2025-07-09 13:40:30|||||||||37
1752068440000|2025-07-09 13:40:40|||||||||3
1752068470000|2025-07-09 13:41:10|||||||||2
1752068480000|2025-07-09 13:41:20|||||||||3
1752068500000|2025-07-09 13:41:40|||||||||1
1752068520000|2025-07-09 13:42:00|||||||||57
1752068530000|2025-07-09 13:42:10|||||||||9
1752068540000|2025-07-09 13:42:20|||||||||2
1752068550000|2025-07-09 13:42:30|||||||||3
1752068560000|2025-07-09 13:42:40|||||||||16
1752068580000|2025-07-09 13:43:00|||||||||7
1752068590000|2025-07-09 13:43:10|||||||||39
1752068610000|2025-07-09 13:43:30|||||||||2
1752068620000|2025-07-09 13:43:40|||||||||3
1752068630000|2025-07-09 13:43:50|||||||||1
1752068640000|2025-07-09 13:44:00|||||||||1
1752068650000|2025-07-09 13:44:10|||||||||5
1752068660000|2025-07-09 13:44:20|||||||||3
1752068670000|2025-07-09 13:44:30|||||||||2
1752068690000|2025-07-09 13:44:50|||||||||1
1752068700000|2025-07-09 13:45:00|||||||||1
1752068710000|2025-07-09 13:45:10|||||||||1
1752068720000|2025-07-09 13:45:20|||||||||38
1752068730000|2025-07-09 13:45:30|||||||||9
1752068740000|2025-07-09 13:45:40|||||||||26
1752068760000|2025-07-09 13:46:00|||||||||1
1752068770000|2025-07-09 13:46:10|||||||||4
1752068790000|2025-07-09 13:46:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|18
1752068800000|2025-07-09 13:46:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|27
1752068810000|2025-07-09 13:46:50|||||||||81
1752068820000|2025-07-09 13:47:00|||||||||8
1752068830000|2025-07-09 13:47:10|||||||||6
1752068840000|2025-07-09 13:47:20|||||||||2
1752068850000|2025-07-09 13:47:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1752068860000|2025-07-09 13:47:40|||||||||1
1752068870000|2025-07-09 13:47:50|||||||||4
1752068880000|2025-07-09 13:48:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1752068890000|2025-07-09 13:48:10|||||||||1
1752068910000|2025-07-09 13:48:30|||||||||2
1752068920000|2025-07-09 13:48:40|||||||||43
1752068930000|2025-07-09 13:48:50|||||||||37
1752068940000|2025-07-09 13:49:00|||||||||1
1752068950000|2025-07-09 13:49:10|||||||||9
1752068960000|2025-07-09 13:49:20|||||||||6
1752068970000|2025-07-09 13:49:30|||||||||1
1752068980000|2025-07-09 13:49:40|||||||||10
1752068990000|2025-07-09 13:49:50|||||||||2
1752069000000|2025-07-09 13:50:00|||||||||5
1752069010000|2025-07-09 13:50:10|||||||||88
1752069020000|2025-07-09 13:50:20|||||||||5
1752069030000|2025-07-09 13:50:30|||||||||13
1752069040000|2025-07-09 13:50:40|||||||||16
1752069060000|2025-07-09 13:51:00|||||||||8
1752069070000|2025-07-09 13:51:10|||||||||3
1752069080000|2025-07-09 13:51:20|||||||||1
1752069090000|2025-07-09 13:51:30|||||||||7
1752069100000|2025-07-09 13:51:40|||||||||2
1752069110000|2025-07-09 13:51:50|||||||||3
1752069120000|2025-07-09 13:52:00|||||||||57
1752069130000|2025-07-09 13:52:10|||||||||3
1752069150000|2025-07-09 13:52:30|||||||||28
1752069160000|2025-07-09 13:52:40|||||||||8
1752069180000|2025-07-09 13:53:00|||||||||16
1752069190000|2025-07-09 13:53:10|||||||||5
1752069200000|2025-07-09 13:53:20|||||||||1
1752069210000|2025-07-09 13:53:30|||||||||1
1752069220000|2025-07-09 13:53:40|||||||||27
1752069230000|2025-07-09 13:53:50|||||||||3
1752069240000|2025-07-09 13:54:00|||||||||5
1752069250000|2025-07-09 13:54:10|||||||||2
1752069260000|2025-07-09 13:54:20|||||||||11
1752069270000|2025-07-09 13:54:30|||||||||1
1752069280000|2025-07-09 13:54:40|||||||||1
1752069290000|2025-07-09 13:54:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|72
1752069300000|2025-07-09 13:55:00|||||||||51
1752069310000|2025-07-09 13:55:10|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|319
1752069350000|2025-07-09 13:55:50|||||||||4
1752069360000|2025-07-09 13:56:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|15
1752069370000|2025-07-09 13:56:10|||||||||4
1752069390000|2025-07-09 13:56:30|||||||||29
1752069400000|2025-07-09 13:56:40|||||||||9
1752069410000|2025-07-09 13:56:50|||||||||4
1752069420000|2025-07-09 13:57:00|||||||||17
1752069430000|2025-07-09 13:57:10|||||||||1
1752069440000|2025-07-09 13:57:20|||||||||7
1752069450000|2025-07-09 13:57:30|||||||||8
1752069470000|2025-07-09 13:57:50|||||||||11
1752069480000|2025-07-09 13:58:00|||||||||24
1752069500000|2025-07-09 13:58:20|||||||||3
1752069510000|2025-07-09 13:58:30|||||||||2
1752069520000|2025-07-09 13:58:40|||||||||6
1752069530000|2025-07-09 13:58:50|||||||||4
1752069540000|2025-07-09 13:59:00|||||||||1
1752069550000|2025-07-09 13:59:10|||||||||1
1752069560000|2025-07-09 13:59:20|||||||||4
1752069570000|2025-07-09 13:59:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|41
1752069580000|2025-07-09 13:59:40|||||||||13
1752069590000|2025-07-09 13:59:50|||||||||15
1752069600000|2025-07-09 14:00:00|||||||||5
1752069610000|2025-07-09 14:00:10|||||||||1
1752069620000|2025-07-09 14:00:20|||||||||29
1752069630000|2025-07-09 14:00:30|||||||||242
1752069650000|2025-07-09 14:00:50|||||||||11
1752069700000|2025-07-09 14:01:40|||||||||1
1752069710000|2025-07-09 14:01:50|||||||||44
1752069720000|2025-07-09 14:02:00|||||||||2
1752069730000|2025-07-09 14:02:10|||||||||5
1752069740000|2025-07-09 14:02:20|||||||||7
1752069750000|2025-07-09 14:02:30|||||||||1
1752069760000|2025-07-09 14:02:40|||||||||3
1752069770000|2025-07-09 14:02:50|||||||||35
1752069780000|2025-07-09 14:03:00|||||||||2
1752069790000|2025-07-09 14:03:10|||||||||61
1752069810000|2025-07-09 14:03:30|||||||||2
1752069820000|2025-07-09 14:03:40|||||||||7
1752069830000|2025-07-09 14:03:50|||||||||1
1752069840000|2025-07-09 14:04:00|||||||||2
1752069850000|2025-07-09 14:04:10|||||||||1
1752069860000|2025-07-09 14:04:20|||||||||1
1752069870000|2025-07-09 14:04:30|||||||||2
1752069890000|2025-07-09 14:04:50|||||||||83
1752069900000|2025-07-09 14:05:00|||||||||6
1752069910000|2025-07-09 14:05:10|||||||||2
1752069920000|2025-07-09 14:05:20|||||||||6
1752069930000|2025-07-09 14:05:30|||||||||2
1752069940000|2025-07-09 14:05:40|||||||||7
1752069950000|2025-07-09 14:05:50|||||||||5
1752069960000|2025-07-09 14:06:00|||||||||8
1752069970000|2025-07-09 14:06:10|||||||||5
1752069980000|2025-07-09 14:06:20|||||||||5
1752069990000|2025-07-09 14:06:30|||||||||1
1752070000000|2025-07-09 14:06:40|||||||||4
1752070010000|2025-07-09 14:06:50|||||||||2
1752070020000|2025-07-09 14:07:00|||||||||3
1752070040000|2025-07-09 14:07:20|||||||||4
1752070050000|2025-07-09 14:07:30|||||||||12
1752070060000|2025-07-09 14:07:40|||||||||8
1752070070000|2025-07-09 14:07:50|||||||||5
1752070080000|2025-07-09 14:08:00|||||||||2
1752070090000|2025-07-09 14:08:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|106
1752070100000|2025-07-09 14:08:20|||||||||138
1752070110000|2025-07-09 14:08:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1752070120000|2025-07-09 14:08:40|||||||||8
1752070130000|2025-07-09 14:08:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|220
1752070140000|2025-07-09 14:09:00|||||||||15
1752070150000|2025-07-09 14:09:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|250
1752070170000|2025-07-09 14:09:30|||||||||1
1752070190000|2025-07-09 14:09:50|||||||||2
1752070200000|2025-07-09 14:10:00|||||||||49
1752070210000|2025-07-09 14:10:10|||||||||1
1752070220000|2025-07-09 14:10:20|||||||||2
1752070230000|2025-07-09 14:10:30|||||||||14
1752070240000|2025-07-09 14:10:40|||||||||2
1752070250000|2025-07-09 14:10:50|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|72
1752070260000|2025-07-09 14:11:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|103
1752070280000|2025-07-09 14:11:20|||||||||11
1752070290000|2025-07-09 14:11:30|||||||||3
1752070300000|2025-07-09 14:11:40|||||||||13
1752070310000|2025-07-09 14:11:50|||||||||4
1752070340000|2025-07-09 14:12:20|||||||||6
1752070350000|2025-07-09 14:12:30|||||||||15
1752070360000|2025-07-09 14:12:40|||||||||32
1752070370000|2025-07-09 14:12:50|||||||||27
1752070380000|2025-07-09 14:13:00|||||||||73
1752070390000|2025-07-09 14:13:10|||||||||11
1752070400000|2025-07-09 14:13:20|||||||||5
1752070410000|2025-07-09 14:13:30|||||||||9
1752070420000|2025-07-09 14:13:40|||||||||23
1752070430000|2025-07-09 14:13:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|78
1752070440000|2025-07-09 14:14:00|||||||||218
1752070450000|2025-07-09 14:14:10|||||||||476
1752070460000|2025-07-09 14:14:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|96
1752070470000|2025-07-09 14:14:30|||||||||6
1752070480000|2025-07-09 14:14:40|||||||||2
1752070490000|2025-07-09 14:14:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|18
1752070500000|2025-07-09 14:15:00|||||||||12
1752070510000|2025-07-09 14:15:10|||||||||1
1752070520000|2025-07-09 14:15:20|||||||||20
1752070530000|2025-07-09 14:15:30|||||||||2
1752070540000|2025-07-09 14:15:40|||||||||2
1752070550000|2025-07-09 14:15:50|||||||||7
1752070560000|2025-07-09 14:16:00|||||||||2
1752070570000|2025-07-09 14:16:10|||||||||1
1752070580000|2025-07-09 14:16:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|44
1752070590000|2025-07-09 14:16:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|58
1752070600000|2025-07-09 14:16:40|||||||||10
1752070610000|2025-07-09 14:16:50|||||||||16
1752070620000|2025-07-09 14:17:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|92
1752070630000|2025-07-09 14:17:10|||||||||61
1752070640000|2025-07-09 14:17:20|||||||||2
1752070650000|2025-07-09 14:17:30|||||||||3
1752070660000|2025-07-09 14:17:40|||||||||7
1752070670000|2025-07-09 14:17:50|||||||||7
1752070680000|2025-07-09 14:18:00|||||||||9
1752070690000|2025-07-09 14:18:10|||||||||10
1752070700000|2025-07-09 14:18:20|||||||||3
1752070710000|2025-07-09 14:18:30|||||||||8
1752070720000|2025-07-09 14:18:40|||||||||5
1752070730000|2025-07-09 14:18:50|||||||||33
1752070740000|2025-07-09 14:19:00|||||||||12
1752070750000|2025-07-09 14:19:10|||||||||99
1752070760000|2025-07-09 14:19:20|||||||||3
1752070770000|2025-07-09 14:19:30|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|171
1752070780000|2025-07-09 14:19:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|168
1752070790000|2025-07-09 14:19:50|||||||||41
1752070800000|2025-07-09 14:20:00|||||||||1
1752070810000|2025-07-09 14:20:10|||||||||10
1752070820000|2025-07-09 14:20:20|||||||||1
1752070830000|2025-07-09 14:20:30|||||||||75
1752070840000|2025-07-09 14:20:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1752070850000|2025-07-09 14:20:50|||||||||3
1752070860000|2025-07-09 14:21:00|||||||||6
1752070870000|2025-07-09 14:21:10|||||||||5
1752070880000|2025-07-09 14:21:20|||||||||8
1752070890000|2025-07-09 14:21:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1752070900000|2025-07-09 14:21:40|||||||||77
1752070910000|2025-07-09 14:21:50|||||||||16
1752070920000|2025-07-09 14:22:00|||||||||3
1752070930000|2025-07-09 14:22:10|||||||||1
1752070940000|2025-07-09 14:22:20|||||||||7
1752070950000|2025-07-09 14:22:30|||||||||5
1752070960000|2025-07-09 14:22:40|||||||||11
1752070970000|2025-07-09 14:22:50|||||||||11
1752070980000|2025-07-09 14:23:00|||||||||1
1752070990000|2025-07-09 14:23:10|||||||||1
1752071000000|2025-07-09 14:23:20|||||||||2
1752071010000|2025-07-09 14:23:30|||||||||9
1752071020000|2025-07-09 14:23:40|||||||||11
1752071030000|2025-07-09 14:23:50|||||||||2
1752071040000|2025-07-09 14:24:00|||||||||6
1752071050000|2025-07-09 14:24:10|||||||||2
1752071070000|2025-07-09 14:24:30|||||||||3
1752071080000|2025-07-09 14:24:40|||||||||13
1752071090000|2025-07-09 14:24:50|||||||||3
1752071100000|2025-07-09 14:25:00|||||||||1
1752071110000|2025-07-09 14:25:10|||||||||4
1752071120000|2025-07-09 14:25:20|||||||||90
1752071130000|2025-07-09 14:25:30|||||||||3
1752071140000|2025-07-09 14:25:40|||||||||41
1752071150000|2025-07-09 14:25:50|||||||||1
1752071160000|2025-07-09 14:26:00|||||||||7
1752071170000|2025-07-09 14:26:10|||||||||4
1752071180000|2025-07-09 14:26:20|||||||||8
1752071190000|2025-07-09 14:26:30|||||||||5
1752071200000|2025-07-09 14:26:40|||||||||10
1752071210000|2025-07-09 14:26:50|||||||||9
1752071220000|2025-07-09 14:27:00|||||||||1
1752071230000|2025-07-09 14:27:10|||||||||3
1752071240000|2025-07-09 14:27:20|||||||||2
1752071250000|2025-07-09 14:27:30|||||||||7
1752071260000|2025-07-09 14:27:40|||||||||24
1752071270000|2025-07-09 14:27:50|||||||||3
1752071280000|2025-07-09 14:28:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|265
1752071290000|2025-07-09 14:28:10|||||||||3
1752071300000|2025-07-09 14:28:20|||||||||56
1752071310000|2025-07-09 14:28:30|||||||||5
1752071320000|2025-07-09 14:28:40|||||||||11
1752071340000|2025-07-09 14:29:00|||||||||3
1752071350000|2025-07-09 14:29:10|||||||||16
1752071360000|2025-07-09 14:29:20|||||||||7
1752071370000|2025-07-09 14:29:30|||||||||20
1752071380000|2025-07-09 14:29:40|||||||||6
1752071390000|2025-07-09 14:29:50|||||||||2
1752071400000|2025-07-09 14:30:00|||||||||1
1752071410000|2025-07-09 14:30:10|||||||||10
1752071420000|2025-07-09 14:30:20|||||||||1
1752071430000|2025-07-09 14:30:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|120
1752071440000|2025-07-09 14:30:40|||||||||4
1752071460000|2025-07-09 14:31:00|||||||||200
1752071470000|2025-07-09 14:31:10|||||||||29
1752071480000|2025-07-09 14:31:20|||||||||50
1752071490000|2025-07-09 14:31:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|33
1752071500000|2025-07-09 14:31:40|||||||||2
1752071510000|2025-07-09 14:31:50|||||||||18
1752071520000|2025-07-09 14:32:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|141
1752071530000|2025-07-09 14:32:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1752071540000|2025-07-09 14:32:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|77
1752071550000|2025-07-09 14:32:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|14
1752071560000|2025-07-09 14:32:40|||||||||21
1752071570000|2025-07-09 14:32:50|||||||||2
1752071590000|2025-07-09 14:33:10|||||||||1
1752071620000|2025-07-09 14:33:40|||||||||3
1752071630000|2025-07-09 14:33:50|||||||||1
1752071640000|2025-07-09 14:34:00|||||||||2
1752071660000|2025-07-09 14:34:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1752071670000|2025-07-09 14:34:30|||||||||3
1752071680000|2025-07-09 14:34:40|||||||||1
1752071700000|2025-07-09 14:35:00|||||||||32
1752071710000|2025-07-09 14:35:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|12
1752071720000|2025-07-09 14:35:20|||||||||4
1752071730000|2025-07-09 14:35:30|||||||||14
1752071740000|2025-07-09 14:35:40|||||||||2
1752071750000|2025-07-09 14:35:50|||||||||1
1752071760000|2025-07-09 14:36:00|||||||||24
1752071770000|2025-07-09 14:36:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|76
1752071780000|2025-07-09 14:36:20|||||||||13
1752071790000|2025-07-09 14:36:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1752071800000|2025-07-09 14:36:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1752071810000|2025-07-09 14:36:50|||||||||8
1752071820000|2025-07-09 14:37:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1752071830000|2025-07-09 14:37:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|25
1752071840000|2025-07-09 14:37:20|||||||||1
1752071850000|2025-07-09 14:37:30|||||||||3
1752071860000|2025-07-09 14:37:40|||||||||6
1752071870000|2025-07-09 14:37:50|||||||||3
1752071880000|2025-07-09 14:38:00|||||||||1
1752071890000|2025-07-09 14:38:10|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|30
1752071900000|2025-07-09 14:38:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|17
1752071910000|2025-07-09 14:38:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|2
1752071930000|2025-07-09 14:38:50|||||||||3
1752071940000|2025-07-09 14:39:00|||||||||3
1752071950000|2025-07-09 14:39:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|27
1752071960000|2025-07-09 14:39:20|||||||||3
1752071970000|2025-07-09 14:39:30|||||||||3
1752071980000|2025-07-09 14:39:40|||||||||2
1752071990000|2025-07-09 14:39:50|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|76
1752072000000|2025-07-09 14:40:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|9
1752072010000|2025-07-09 14:40:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|5
1752072020000|2025-07-09 14:40:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1752072030000|2025-07-09 14:40:30|||||||||3
1752072040000|2025-07-09 14:40:40|||||||||1
1752072060000|2025-07-09 14:41:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1752072070000|2025-07-09 14:41:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1752072110000|2025-07-09 14:41:50|||||||||3
1752072120000|2025-07-09 14:42:00|||||||||4
1752072130000|2025-07-09 14:42:10|||||||||2
1752072140000|2025-07-09 14:42:20|||||||||1
1752072150000|2025-07-09 14:42:30|||||||||1
1752072160000|2025-07-09 14:42:40|||||||||26
1752072180000|2025-07-09 14:43:00|||||||||1
1752072190000|2025-07-09 14:43:10|||||||||1
1752072200000|2025-07-09 14:43:20|||||||||8
1752072210000|2025-07-09 14:43:30|||||||||32
1752072240000|2025-07-09 14:44:00|||||||||4
1752072260000|2025-07-09 14:44:20|||||||||3
1752072270000|2025-07-09 14:44:30|||||||||17
1752072280000|2025-07-09 14:44:40|||||||||2
1752072290000|2025-07-09 14:44:50|||||||||9
1752072310000|2025-07-09 14:45:10|||||||||1
1752072320000|2025-07-09 14:45:20|||||||||9
1752072330000|2025-07-09 14:45:30|||||||||3
1752072350000|2025-07-09 14:45:50|||||||||2
1752072360000|2025-07-09 14:46:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|137
1752072370000|2025-07-09 14:46:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1752072380000|2025-07-09 14:46:20|||||||||3
1752072400000|2025-07-09 14:46:40|||||||||2
1752072410000|2025-07-09 14:46:50|||||||||14
1752072420000|2025-07-09 14:47:00|||||||||2
1752072430000|2025-07-09 14:47:10|||||||||4
1752072440000|2025-07-09 14:47:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|24
1752072450000|2025-07-09 14:47:30|||||||||1
1752072460000|2025-07-09 14:47:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1752072470000|2025-07-09 14:47:50|||||||||2
1752072480000|2025-07-09 14:48:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|68
1752072490000|2025-07-09 14:48:10|19.26|19.1|19.26|19.1|19.27|19.11|19.22|19.06|57
1752072500000|2025-07-09 14:48:20|19.27|19.11|19.26|19.1|19.27|19.11|19.22|19.06|22
1752072510000|2025-07-09 14:48:30|19.22|19.06|19.22|19.06|19.26|19.1|19.22|19.06|29
1752072520000|2025-07-09 14:48:40|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|29
1752072530000|2025-07-09 14:48:50|||||||||1
1752072550000|2025-07-09 14:49:10|||||||||1
1752072560000|2025-07-09 14:49:20|||||||||13
1752072570000|2025-07-09 14:49:30|||||||||15
1752072590000|2025-07-09 14:49:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|3
1752072600000|2025-07-09 14:50:00|||||||||7
1752072610000|2025-07-09 14:50:10|||||||||1
1752072620000|2025-07-09 14:50:20|||||||||23
1752072630000|2025-07-09 14:50:30|||||||||1
1752072640000|2025-07-09 14:50:40|||||||||28
1752072650000|2025-07-09 14:50:50|||||||||2
1752072660000|2025-07-09 14:51:00|19.23|19.07|19.22|19.06|19.27|19.11|19.22|19.06|72
1752072670000|2025-07-09 14:51:10|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|46
1752072680000|2025-07-09 14:51:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|16
1752072690000|2025-07-09 14:51:30|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|2
1752072700000|2025-07-09 14:51:40|||||||||1
1752072710000|2025-07-09 14:51:50|||||||||1
1752072720000|2025-07-09 14:52:00|||||||||4
1752072730000|2025-07-09 14:52:10|||||||||1
1752072740000|2025-07-09 14:52:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|52
1752072750000|2025-07-09 14:52:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|39
1752072760000|2025-07-09 14:52:40|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|187
1752072770000|2025-07-09 14:52:50|||||||||9
1752072780000|2025-07-09 14:53:00|||||||||6
1752072790000|2025-07-09 14:53:10|19.25|19.09|19.23|19.07|19.25|19.09|19.22|19.06|33
1752072800000|2025-07-09 14:53:20|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|3
1752072810000|2025-07-09 14:53:30|||||||||4
1752072820000|2025-07-09 14:53:40|||||||||13
1752072830000|2025-07-09 14:53:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|9
1752072850000|2025-07-09 14:54:10|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|0
1752072860000|2025-07-09 14:54:20|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|3
1752072870000|2025-07-09 14:54:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|5
1752072880000|2025-07-09 14:54:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|1
1752072900000|2025-07-09 14:55:00|||||||||6
1752072910000|2025-07-09 14:55:10|||||||||7
1752072920000|2025-07-09 14:55:20|||||||||5
1752072940000|2025-07-09 14:55:40|||||||||2
1752072950000|2025-07-09 14:55:50|||||||||2
1752072960000|2025-07-09 14:56:00|||||||||2
1752072970000|2025-07-09 14:56:10|||||||||10
1752072980000|2025-07-09 14:56:20|||||||||22
1752072990000|2025-07-09 14:56:30|||||||||8
1752073000000|2025-07-09 14:56:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|10
1752073020000|2025-07-09 14:57:00|||||||||3
1752073030000|2025-07-09 14:57:10|||||||||11
1752073040000|2025-07-09 14:57:20|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|42
1752073060000|2025-07-09 14:57:40|||||||||6
1752073070000|2025-07-09 14:57:50|||||||||1
1752073080000|2025-07-09 14:58:00|||||||||14
1752073090000|2025-07-09 14:58:10|||||||||1
1752073110000|2025-07-09 14:58:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1752073120000|2025-07-09 14:58:40|19.23|19.07|19.22|19.06|19.27|19.11|19.22|19.06|10
1752073130000|2025-07-09 14:58:50|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|1
1752073140000|2025-07-09 14:59:00|||||||||19
1752073150000|2025-07-09 14:59:10|||||||||11
1752073170000|2025-07-09 14:59:30|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|82
1752073180000|2025-07-09 14:59:40|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|20
1752073190000|2025-07-09 14:59:50|||||||||2
1752073200000|2025-07-09 15:00:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|29
1752073210000|2025-07-09 15:00:10|||||||||3
1752073220000|2025-07-09 15:00:20|||||||||1
1752073230000|2025-07-09 15:00:30|||||||||1
1752073240000|2025-07-09 15:00:40|||||||||1
1752073250000|2025-07-09 15:00:50|||||||||3
1752073260000|2025-07-09 15:01:00|||||||||23
1752073270000|2025-07-09 15:01:10|||||||||2
1752073280000|2025-07-09 15:01:20|||||||||37
1752073290000|2025-07-09 15:01:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|5
1752073300000|2025-07-09 15:01:40|||||||||25
1752073310000|2025-07-09 15:01:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|21
1752073320000|2025-07-09 15:02:00|||||||||3
1752073330000|2025-07-09 15:02:10|||||||||2
1752073340000|2025-07-09 15:02:20|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|25
1752073350000|2025-07-09 15:02:30|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|27
1752073360000|2025-07-09 15:02:40|||||||||9
1752073390000|2025-07-09 15:03:10|||||||||6
1752073400000|2025-07-09 15:03:20|||||||||3
1752073410000|2025-07-09 15:03:30|||||||||2
1752073420000|2025-07-09 15:03:40|||||||||1
1752073430000|2025-07-09 15:03:50|||||||||5
1752073440000|2025-07-09 15:04:00|||||||||3
1752073460000|2025-07-09 15:04:20|||||||||18
1752073470000|2025-07-09 15:04:30|||||||||2
1752073480000|2025-07-09 15:04:40|||||||||2
1752073490000|2025-07-09 15:04:50|||||||||1
1752073500000|2025-07-09 15:05:00|||||||||3
1752073510000|2025-07-09 15:05:10|||||||||4
1752073520000|2025-07-09 15:05:20|||||||||5
1752073550000|2025-07-09 15:05:50|||||||||3
1752073560000|2025-07-09 15:06:00|||||||||19
1752073570000|2025-07-09 15:06:10|||||||||14
1752073580000|2025-07-09 15:06:20|||||||||1
1752073590000|2025-07-09 15:06:30|||||||||14
1752073600000|2025-07-09 15:06:40|||||||||9
1752073610000|2025-07-09 15:06:50|||||||||1
1752073620000|2025-07-09 15:07:00|||||||||3
1752073630000|2025-07-09 15:07:10|||||||||22
1752073640000|2025-07-09 15:07:20|||||||||1
1752073650000|2025-07-09 15:07:30|||||||||3
1752073660000|2025-07-09 15:07:40|||||||||6
1752073670000|2025-07-09 15:07:50|||||||||3
1752073680000|2025-07-09 15:08:00|||||||||1
1752073690000|2025-07-09 15:08:10|||||||||9
1752073700000|2025-07-09 15:08:20|||||||||27
1752073710000|2025-07-09 15:08:30|||||||||3
1752073720000|2025-07-09 15:08:40|||||||||6
1752073730000|2025-07-09 15:08:50|||||||||10
1752073740000|2025-07-09 15:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1752073750000|2025-07-09 15:09:10|||||||||1
1752073760000|2025-07-09 15:09:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|74
1752073770000|2025-07-09 15:09:30|||||||||9
1752073780000|2025-07-09 15:09:40|||||||||2
1752073790000|2025-07-09 15:09:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|88
1752073800000|2025-07-09 15:10:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|78
1752073810000|2025-07-09 15:10:10|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|8
1752073820000|2025-07-09 15:10:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|13
1752073830000|2025-07-09 15:10:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1752073840000|2025-07-09 15:10:40|||||||||10
1752073850000|2025-07-09 15:10:50|||||||||1
1752073860000|2025-07-09 15:11:00|||||||||3
1752073870000|2025-07-09 15:11:10|||||||||6
1752073880000|2025-07-09 15:11:20|||||||||4
1752073900000|2025-07-09 15:11:40|||||||||3
1752073910000|2025-07-09 15:11:50|||||||||12
1752073920000|2025-07-09 15:12:00|||||||||8
1752073930000|2025-07-09 15:12:10|||||||||6
1752073940000|2025-07-09 15:12:20|||||||||3
1752073950000|2025-07-09 15:12:30|||||||||1
1752073970000|2025-07-09 15:12:50|||||||||8
1752073980000|2025-07-09 15:13:00|||||||||3
1752073990000|2025-07-09 15:13:10|||||||||114
1752074000000|2025-07-09 15:13:20|||||||||3
1752074010000|2025-07-09 15:13:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1752074020000|2025-07-09 15:13:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|13
1752074040000|2025-07-09 15:14:00|||||||||1
1752074050000|2025-07-09 15:14:10|||||||||1
1752074060000|2025-07-09 15:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1752074070000|2025-07-09 15:14:30|||||||||10
1752074080000|2025-07-09 15:14:40|||||||||18
1752074090000|2025-07-09 15:14:50|||||||||1
1752074100000|2025-07-09 15:15:00|||||||||13
1752074120000|2025-07-09 15:15:20|||||||||1
1752074130000|2025-07-09 15:15:30|||||||||3
1752074140000|2025-07-09 15:15:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|26
1752074150000|2025-07-09 15:15:50|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|47
1752074170000|2025-07-09 15:16:10|||||||||7
1752074190000|2025-07-09 15:16:30|||||||||2
1752074200000|2025-07-09 15:16:40|||||||||3
1752074210000|2025-07-09 15:16:50|||||||||1
1752074220000|2025-07-09 15:17:00|||||||||9
1752074240000|2025-07-09 15:17:20|||||||||14
1752074250000|2025-07-09 15:17:30|||||||||32
1752074270000|2025-07-09 15:17:50|||||||||8
1752074280000|2025-07-09 15:18:00|||||||||28
1752074300000|2025-07-09 15:18:20|||||||||34
1752074310000|2025-07-09 15:18:30|||||||||1
1752074320000|2025-07-09 15:18:40|||||||||4
1752074330000|2025-07-09 15:18:50|||||||||3
1752074340000|2025-07-09 15:19:00|||||||||59
1752074350000|2025-07-09 15:19:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1752074360000|2025-07-09 15:19:20|||||||||6
1752074370000|2025-07-09 15:19:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|31
1752074380000|2025-07-09 15:19:40|||||||||13
1752074390000|2025-07-09 15:19:50|||||||||34
1752074400000|2025-07-09 15:20:00|||||||||10
1752074410000|2025-07-09 15:20:10|||||||||3
1752074420000|2025-07-09 15:20:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|44
1752074440000|2025-07-09 15:20:40|||||||||7
1752074450000|2025-07-09 15:20:50|||||||||2
1752074460000|2025-07-09 15:21:00|||||||||4
1752074470000|2025-07-09 15:21:10|||||||||3
1752074480000|2025-07-09 15:21:20|||||||||10
1752074490000|2025-07-09 15:21:30|||||||||5
1752074500000|2025-07-09 15:21:40|||||||||8
1752074520000|2025-07-09 15:22:00|||||||||1
1752074530000|2025-07-09 15:22:10|||||||||2
1752074540000|2025-07-09 15:22:20|||||||||2
1752074550000|2025-07-09 15:22:30|||||||||3
1752074560000|2025-07-09 15:22:40|||||||||9
1752074570000|2025-07-09 15:22:50|||||||||5
1752074580000|2025-07-09 15:23:00|||||||||3
1752074590000|2025-07-09 15:23:10|||||||||1
1752074610000|2025-07-09 15:23:30|||||||||1
1752074630000|2025-07-09 15:23:50|||||||||1
1752074640000|2025-07-09 15:24:00|||||||||1
1752074650000|2025-07-09 15:24:10|||||||||1
1752074660000|2025-07-09 15:24:20|||||||||4
1752074670000|2025-07-09 15:24:30|||||||||11
1752074680000|2025-07-09 15:24:40|||||||||3
1752074700000|2025-07-09 15:25:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1752074710000|2025-07-09 15:25:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|90
1752074720000|2025-07-09 15:25:20|||||||||1
1752074730000|2025-07-09 15:25:30|||||||||1
1752074740000|2025-07-09 15:25:40|||||||||9
1752074760000|2025-07-09 15:26:00|||||||||2
1752074770000|2025-07-09 15:26:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|18
1752074780000|2025-07-09 15:26:20|||||||||5
1752074810000|2025-07-09 15:26:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1752074840000|2025-07-09 15:27:20|||||||||3
1752074850000|2025-07-09 15:27:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|11
1752074860000|2025-07-09 15:27:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|25
1752074870000|2025-07-09 15:27:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1752074890000|2025-07-09 15:28:10|||||||||4
1752074900000|2025-07-09 15:28:20|||||||||8
1752074910000|2025-07-09 15:28:30|||||||||3
1752074940000|2025-07-09 15:29:00|||||||||14
1752074950000|2025-07-09 15:29:10|||||||||11
1752074960000|2025-07-09 15:29:20|||||||||3
1752074970000|2025-07-09 15:29:30|||||||||1
1752074980000|2025-07-09 15:29:40|||||||||6
1752074990000|2025-07-09 15:29:50|||||||||8
1752075000000|2025-07-09 15:30:00|||||||||1
1752075020000|2025-07-09 15:30:20|||||||||1
1752075030000|2025-07-09 15:30:30|||||||||10
1752075040000|2025-07-09 15:30:40|||||||||4
1752075050000|2025-07-09 15:30:50|||||||||1
1752075060000|2025-07-09 15:31:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1752075070000|2025-07-09 15:31:10|||||||||2
1752075080000|2025-07-09 15:31:20|||||||||6
1752075090000|2025-07-09 15:31:30|||||||||1
1752075100000|2025-07-09 15:31:40|||||||||3
1752075110000|2025-07-09 15:31:50|||||||||3
1752075120000|2025-07-09 15:32:00|||||||||1
1752075130000|2025-07-09 15:32:10|||||||||11
1752075160000|2025-07-09 15:32:40|||||||||2
1752075180000|2025-07-09 15:33:00|||||||||1
1752075190000|2025-07-09 15:33:10|||||||||21
1752075200000|2025-07-09 15:33:20|||||||||18
1752075210000|2025-07-09 15:33:30|||||||||2
1752075220000|2025-07-09 15:33:40|||||||||2
1752075240000|2025-07-09 15:34:00|||||||||1
1752075260000|2025-07-09 15:34:20|||||||||5
1752075270000|2025-07-09 15:34:30|||||||||9
1752075290000|2025-07-09 15:34:50|||||||||3
1752075300000|2025-07-09 15:35:00|||||||||1
1752075310000|2025-07-09 15:35:10|||||||||2
1752075320000|2025-07-09 15:35:20|||||||||3
1752075340000|2025-07-09 15:35:40|||||||||11
1752075370000|2025-07-09 15:36:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|12
1752075380000|2025-07-09 15:36:20|||||||||24
1752075390000|2025-07-09 15:36:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|27
1752075400000|2025-07-09 15:36:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1752075410000|2025-07-09 15:36:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|8
1752075420000|2025-07-09 15:37:00|||||||||20
1752075430000|2025-07-09 15:37:10|||||||||5
1752075450000|2025-07-09 15:37:30|||||||||5
1752075460000|2025-07-09 15:37:40|||||||||7
1752075470000|2025-07-09 15:37:50|||||||||1
1752075490000|2025-07-09 15:38:10|||||||||8
1752075500000|2025-07-09 15:38:20|||||||||7
1752075520000|2025-07-09 15:38:40|19.13|18.97|19.17|19.01|19.18|19.02|19.13|18.97|71
1752075530000|2025-07-09 15:38:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|25
1752075540000|2025-07-09 15:39:00|||||||||3
1752075550000|2025-07-09 15:39:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1752075560000|2025-07-09 15:39:20|||||||||1
1752075590000|2025-07-09 15:39:50|||||||||8
1752075600000|2025-07-09 15:40:00|||||||||28
1752075610000|2025-07-09 15:40:10|||||||||1
1752075630000|2025-07-09 15:40:30|||||||||5
1752075640000|2025-07-09 15:40:40|||||||||1
1752075670000|2025-07-09 15:41:10|||||||||17
1752075680000|2025-07-09 15:41:20|||||||||4
1752075690000|2025-07-09 15:41:30|||||||||1
1752075700000|2025-07-09 15:41:40|||||||||1
1752075710000|2025-07-09 15:41:50|||||||||4
1752075790000|2025-07-09 15:43:10|||||||||3
1752075800000|2025-07-09 15:43:20|||||||||1
1752075820000|2025-07-09 15:43:40|||||||||2
1752075860000|2025-07-09 15:44:20|||||||||2
1752075870000|2025-07-09 15:44:30|||||||||1
1752075880000|2025-07-09 15:44:40|||||||||3
1752075890000|2025-07-09 15:44:50|||||||||11
1752075910000|2025-07-09 15:45:10|||||||||4
1752075920000|2025-07-09 15:45:20|||||||||1
1752075930000|2025-07-09 15:45:30|||||||||12
1752075950000|2025-07-09 15:45:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|20
1752075960000|2025-07-09 15:46:00|||||||||11
1752075970000|2025-07-09 15:46:10|||||||||1
1752075980000|2025-07-09 15:46:20|||||||||2
1752075990000|2025-07-09 15:46:30|||||||||3
1752076000000|2025-07-09 15:46:40|||||||||29
1752076010000|2025-07-09 15:46:50|||||||||13
1752076020000|2025-07-09 15:47:00|||||||||16
1752076030000|2025-07-09 15:47:10|||||||||28
1752076040000|2025-07-09 15:47:20|||||||||3
1752076080000|2025-07-09 15:48:00|||||||||5
1752076090000|2025-07-09 15:48:10|||||||||2
1752076100000|2025-07-09 15:48:20|||||||||2
1752076110000|2025-07-09 15:48:30|||||||||2
1752076120000|2025-07-09 15:48:40|||||||||2
1752076140000|2025-07-09 15:49:00|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|24
1752076150000|2025-07-09 15:49:10|||||||||2
1752076160000|2025-07-09 15:49:20|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|38
1752076180000|2025-07-09 15:49:40|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|18
1752076200000|2025-07-09 15:50:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|34
1752076210000|2025-07-09 15:50:10|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|4
1752076220000|2025-07-09 15:50:20|||||||||1
1752076250000|2025-07-09 15:50:50|||||||||4
1752076260000|2025-07-09 15:51:00|||||||||27
1752076270000|2025-07-09 15:51:10|||||||||1
1752076280000|2025-07-09 15:51:20|||||||||8
1752076290000|2025-07-09 15:51:30|||||||||3
1752076310000|2025-07-09 15:51:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|2
1752076330000|2025-07-09 15:52:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1752076350000|2025-07-09 15:52:30|||||||||8
1752076370000|2025-07-09 15:52:50|||||||||23
1752076380000|2025-07-09 15:53:00|||||||||2
1752076400000|2025-07-09 15:53:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1752076420000|2025-07-09 15:53:40|||||||||1
1752076430000|2025-07-09 15:53:50|||||||||2
1752076440000|2025-07-09 15:54:00|||||||||102
1752076450000|2025-07-09 15:54:10|||||||||1
1752076490000|2025-07-09 15:54:50|||||||||1
1752076510000|2025-07-09 15:55:10|||||||||2
1752076520000|2025-07-09 15:55:20|||||||||6
1752076530000|2025-07-09 15:55:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|78
1752076550000|2025-07-09 15:55:50|||||||||1
1752076560000|2025-07-09 15:56:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1752076570000|2025-07-09 15:56:10|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|44
1752076580000|2025-07-09 15:56:20|||||||||5
1752076590000|2025-07-09 15:56:30|||||||||1
1752076600000|2025-07-09 15:56:40|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|2
1752076610000|2025-07-09 15:56:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1752076620000|2025-07-09 15:57:00|||||||||2
1752076690000|2025-07-09 15:58:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|23
1752076710000|2025-07-09 15:58:30|||||||||1
1752076720000|2025-07-09 15:58:40|||||||||1
1752076730000|2025-07-09 15:58:50|||||||||28
1752076740000|2025-07-09 15:59:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|14
1752076770000|2025-07-09 15:59:30|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|10
1752076780000|2025-07-09 15:59:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1752076790000|2025-07-09 15:59:50|||||||||14
1752076800000|2025-07-09 16:00:00|||||||||4
1752076810000|2025-07-09 16:00:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|11
1752076820000|2025-07-09 16:00:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|10
1752076830000|2025-07-09 16:00:30|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|6
1752076840000|2025-07-09 16:00:40|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|2
1752076860000|2025-07-09 16:01:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1752076870000|2025-07-09 16:01:10|||||||||2
1752076900000|2025-07-09 16:01:40|||||||||1
1752076910000|2025-07-09 16:01:50|||||||||6
1752076930000|2025-07-09 16:02:10|||||||||3
1752076940000|2025-07-09 16:02:20|||||||||4
1752076950000|2025-07-09 16:02:30|||||||||12
1752076960000|2025-07-09 16:02:40|||||||||1
1752076970000|2025-07-09 16:02:50|||||||||15
1752076990000|2025-07-09 16:03:10|||||||||1
1752077000000|2025-07-09 16:03:20|||||||||3
1752077010000|2025-07-09 16:03:30|||||||||1
1752077040000|2025-07-09 16:04:00|||||||||6
1752077060000|2025-07-09 16:04:20|||||||||31
1752077070000|2025-07-09 16:04:30|||||||||3
1752077090000|2025-07-09 16:04:50|||||||||1
1752077100000|2025-07-09 16:05:00|||||||||6
1752077110000|2025-07-09 16:05:10|||||||||2
1752077120000|2025-07-09 16:05:20|||||||||2
1752077130000|2025-07-09 16:05:30|||||||||5
1752077150000|2025-07-09 16:05:50|||||||||2
1752077160000|2025-07-09 16:06:00|||||||||1
1752077170000|2025-07-09 16:06:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|94
1752077180000|2025-07-09 16:06:20|||||||||1
1752077190000|2025-07-09 16:06:30|||||||||2
1752077200000|2025-07-09 16:06:40|||||||||1
1752077210000|2025-07-09 16:06:50|||||||||3
1752077220000|2025-07-09 16:07:00|||||||||1
1752077230000|2025-07-09 16:07:10|||||||||2
1752077240000|2025-07-09 16:07:20|||||||||1
1752077260000|2025-07-09 16:07:40|||||||||2
1752077270000|2025-07-09 16:07:50|||||||||2
1752077280000|2025-07-09 16:08:00|||||||||3
1752077290000|2025-07-09 16:08:10|||||||||4
1752077310000|2025-07-09 16:08:30|||||||||7
1752077320000|2025-07-09 16:08:40|||||||||2
1752077340000|2025-07-09 16:09:00|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|23
1752077350000|2025-07-09 16:09:10|||||||||3
1752077360000|2025-07-09 16:09:20|||||||||1
1752077370000|2025-07-09 16:09:30|||||||||6
1752077380000|2025-07-09 16:09:40|||||||||3
1752077420000|2025-07-09 16:10:20|||||||||2
1752077430000|2025-07-09 16:10:30|||||||||3
1752077440000|2025-07-09 16:10:40|||||||||1
1752077450000|2025-07-09 16:10:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1752077460000|2025-07-09 16:11:00|||||||||84
1752077480000|2025-07-09 16:11:20|||||||||2
1752077490000|2025-07-09 16:11:30|||||||||3
1752077510000|2025-07-09 16:11:50|||||||||2
1752077530000|2025-07-09 16:12:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|14
1752077540000|2025-07-09 16:12:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|22
1752077560000|2025-07-09 16:12:40|||||||||11
1752077570000|2025-07-09 16:12:50|||||||||1
1752077580000|2025-07-09 16:13:00|||||||||1
1752077590000|2025-07-09 16:13:10|||||||||13
1752077610000|2025-07-09 16:13:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|15
1752077620000|2025-07-09 16:13:40|||||||||32
1752077630000|2025-07-09 16:13:50|||||||||1
1752077640000|2025-07-09 16:14:00|||||||||1
1752077650000|2025-07-09 16:14:10|||||||||1
1752077700000|2025-07-09 16:15:00|||||||||2
1752077710000|2025-07-09 16:15:10|||||||||4
1752077720000|2025-07-09 16:15:20|||||||||2
1752077740000|2025-07-09 16:15:40|||||||||1
1752077750000|2025-07-09 16:15:50|||||||||1
1752077760000|2025-07-09 16:16:00|||||||||16
1752077770000|2025-07-09 16:16:10|||||||||1
1752077790000|2025-07-09 16:16:30|||||||||3
1752077800000|2025-07-09 16:16:40|||||||||18
1752077810000|2025-07-09 16:16:50|||||||||1
1752077820000|2025-07-09 16:17:00|||||||||3
1752077830000|2025-07-09 16:17:10|||||||||2
1752077840000|2025-07-09 16:17:20|||||||||1
1752077860000|2025-07-09 16:17:40|||||||||2
1752077880000|2025-07-09 16:18:00|||||||||2
1752077900000|2025-07-09 16:18:20|||||||||4
1752077920000|2025-07-09 16:18:40|||||||||8
1752077930000|2025-07-09 16:18:50|||||||||3
1752077960000|2025-07-09 16:19:20|||||||||7
1752077970000|2025-07-09 16:19:30|||||||||2
1752077980000|2025-07-09 16:19:40|||||||||4
1752077990000|2025-07-09 16:19:50|||||||||2
1752078000000|2025-07-09 16:20:00|||||||||3
1752078010000|2025-07-09 16:20:10|||||||||1
1752078020000|2025-07-09 16:20:20|||||||||6
1752078030000|2025-07-09 16:20:30|||||||||1
1752078040000|2025-07-09 16:20:40|||||||||3
1752078050000|2025-07-09 16:20:50|||||||||6
1752078060000|2025-07-09 16:21:00|||||||||2
1752078070000|2025-07-09 16:21:10|||||||||8
1752078080000|2025-07-09 16:21:20|||||||||2
1752078090000|2025-07-09 16:21:30|||||||||1
1752078100000|2025-07-09 16:21:40|||||||||2
1752078110000|2025-07-09 16:21:50|||||||||2
1752078120000|2025-07-09 16:22:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|64
1752078130000|2025-07-09 16:22:10|||||||||7
1752078140000|2025-07-09 16:22:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1752078150000|2025-07-09 16:22:30|||||||||2
1752078160000|2025-07-09 16:22:40|||||||||8
1752078170000|2025-07-09 16:22:50|||||||||8
1752078180000|2025-07-09 16:23:00|||||||||4
1752078190000|2025-07-09 16:23:10|||||||||1
1752078210000|2025-07-09 16:23:30|||||||||2
1752078220000|2025-07-09 16:23:40|||||||||1
1752078230000|2025-07-09 16:23:50|||||||||4
1752078240000|2025-07-09 16:24:00|||||||||1
1752078250000|2025-07-09 16:24:10|||||||||2
1752078280000|2025-07-09 16:24:40|||||||||2
1752078290000|2025-07-09 16:24:50|||||||||1
1752078310000|2025-07-09 16:25:10|||||||||1
1752078320000|2025-07-09 16:25:20|||||||||18
1752078330000|2025-07-09 16:25:30|||||||||4
1752078350000|2025-07-09 16:25:50|||||||||3
1752078370000|2025-07-09 16:26:10|||||||||5
1752078380000|2025-07-09 16:26:20|||||||||2
1752078390000|2025-07-09 16:26:30|||||||||10
1752078400000|2025-07-09 16:26:40|||||||||3
1752078420000|2025-07-09 16:27:00|||||||||4
1752078430000|2025-07-09 16:27:10|||||||||4
1752078450000|2025-07-09 16:27:30|||||||||24
1752078460000|2025-07-09 16:27:40|||||||||5
1752078480000|2025-07-09 16:28:00|||||||||2
1752078490000|2025-07-09 16:28:10|||||||||6
1752078500000|2025-07-09 16:28:20|||||||||2
1752078510000|2025-07-09 16:28:30|||||||||3
1752078520000|2025-07-09 16:28:40|||||||||1
1752078540000|2025-07-09 16:29:00|||||||||1
1752078550000|2025-07-09 16:29:10|||||||||2
1752078560000|2025-07-09 16:29:20|||||||||1
1752078570000|2025-07-09 16:29:30|||||||||7
1752078580000|2025-07-09 16:29:40|||||||||6
1752078590000|2025-07-09 16:29:50|||||||||79
1752078600000|2025-07-09 16:30:00|||||||||1
1752078610000|2025-07-09 16:30:10|||||||||101
1752078620000|2025-07-09 16:30:20|||||||||1
1752078630000|2025-07-09 16:30:30|||||||||2
1752078640000|2025-07-09 16:30:40|||||||||3
1752078650000|2025-07-09 16:30:50|||||||||6
1752078660000|2025-07-09 16:31:00|||||||||2
1752078670000|2025-07-09 16:31:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|39
1752078690000|2025-07-09 16:31:30|||||||||3
1752078700000|2025-07-09 16:31:40|||||||||2
1752078710000|2025-07-09 16:31:50|||||||||8
1752078720000|2025-07-09 16:32:00|||||||||2
1752078730000|2025-07-09 16:32:10|||||||||1
1752078740000|2025-07-09 16:32:20|||||||||1
1752078750000|2025-07-09 16:32:30|||||||||3
1752078760000|2025-07-09 16:32:40|||||||||2
1752078780000|2025-07-09 16:33:00|||||||||2
1752078790000|2025-07-09 16:33:10|||||||||6
1752078800000|2025-07-09 16:33:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|52
1752078810000|2025-07-09 16:33:30|||||||||5
1752078820000|2025-07-09 16:33:40|||||||||2
1752078830000|2025-07-09 16:33:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1752078840000|2025-07-09 16:34:00|||||||||2
1752078850000|2025-07-09 16:34:10|||||||||6
1752078860000|2025-07-09 16:34:20|||||||||1
1752078870000|2025-07-09 16:34:30|||||||||5
1752078890000|2025-07-09 16:34:50|||||||||2
1752078900000|2025-07-09 16:35:00|||||||||1
1752078910000|2025-07-09 16:35:10|||||||||3
1752078930000|2025-07-09 16:35:30|||||||||4
1752078950000|2025-07-09 16:35:50|||||||||1
1752078960000|2025-07-09 16:36:00|||||||||1
1752078970000|2025-07-09 16:36:10|||||||||4
1752078980000|2025-07-09 16:36:20|||||||||3
1752078990000|2025-07-09 16:36:30|||||||||15
1752079000000|2025-07-09 16:36:40|||||||||4
1752079010000|2025-07-09 16:36:50|||||||||28
1752079020000|2025-07-09 16:37:00|||||||||1
1752079030000|2025-07-09 16:37:10|||||||||10
1752079040000|2025-07-09 16:37:20|||||||||2
1752079050000|2025-07-09 16:37:30|||||||||3
1752079060000|2025-07-09 16:37:40|||||||||6
1752079070000|2025-07-09 16:37:50|||||||||2
1752079080000|2025-07-09 16:38:00|||||||||30
1752079090000|2025-07-09 16:38:10|||||||||10
1752079100000|2025-07-09 16:38:20|||||||||4
1752079110000|2025-07-09 16:38:30|||||||||6
1752079120000|2025-07-09 16:38:40|||||||||4
1752079130000|2025-07-09 16:38:50|||||||||2
1752079140000|2025-07-09 16:39:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1752079150000|2025-07-09 16:39:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1752079180000|2025-07-09 16:39:40|||||||||1
1752079200000|2025-07-09 16:40:00|||||||||4
1752079210000|2025-07-09 16:40:10|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|34
1752079220000|2025-07-09 16:40:20|||||||||21
1752079240000|2025-07-09 16:40:40|||||||||14
1752079250000|2025-07-09 16:40:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|3
1752079260000|2025-07-09 16:41:00|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|9
1752079270000|2025-07-09 16:41:10|||||||||7
1752079280000|2025-07-09 16:41:20|||||||||1
1752079290000|2025-07-09 16:41:30|||||||||4
1752079310000|2025-07-09 16:41:50|||||||||2
1752079320000|2025-07-09 16:42:00|||||||||1
1752079330000|2025-07-09 16:42:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|63
1752079340000|2025-07-09 16:42:20|||||||||1
1752079360000|2025-07-09 16:42:40|||||||||31
1752079370000|2025-07-09 16:42:50|||||||||1
1752079380000|2025-07-09 16:43:00|||||||||3
1752079390000|2025-07-09 16:43:10|||||||||4
1752079400000|2025-07-09 16:43:20|||||||||3
1752079410000|2025-07-09 16:43:30|||||||||2
1752079420000|2025-07-09 16:43:40|||||||||2
1752079430000|2025-07-09 16:43:50|||||||||1
1752079440000|2025-07-09 16:44:00|||||||||2
1752079450000|2025-07-09 16:44:10|||||||||19
1752079460000|2025-07-09 16:44:20|||||||||3
1752079470000|2025-07-09 16:44:30|||||||||9
1752079480000|2025-07-09 16:44:40|||||||||1
1752079500000|2025-07-09 16:45:00|||||||||1
1752079510000|2025-07-09 16:45:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1752079520000|2025-07-09 16:45:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|33
1752079530000|2025-07-09 16:45:30|||||||||1
1752079540000|2025-07-09 16:45:40|||||||||1
1752079550000|2025-07-09 16:45:50|||||||||3
1752079560000|2025-07-09 16:46:00|||||||||2
1752079570000|2025-07-09 16:46:10|||||||||1
1752079580000|2025-07-09 16:46:20|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|16
1752079590000|2025-07-09 16:46:30|||||||||1
1752079600000|2025-07-09 16:46:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1752079610000|2025-07-09 16:46:50|||||||||1
1752079630000|2025-07-09 16:47:10|||||||||1
1752079640000|2025-07-09 16:47:20|||||||||13
1752079650000|2025-07-09 16:47:30|||||||||37
1752079660000|2025-07-09 16:47:40|||||||||2
1752079680000|2025-07-09 16:48:00|||||||||1
1752079690000|2025-07-09 16:48:10|||||||||25
1752079710000|2025-07-09 16:48:30|||||||||16
1752079720000|2025-07-09 16:48:40|||||||||8
1752079750000|2025-07-09 16:49:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1752079760000|2025-07-09 16:49:20|||||||||1
1752079770000|2025-07-09 16:49:30|||||||||1
1752079790000|2025-07-09 16:49:50|||||||||3
1752079810000|2025-07-09 16:50:10|||||||||1
1752079820000|2025-07-09 16:50:20|||||||||12
1752079830000|2025-07-09 16:50:30|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|30
1752079840000|2025-07-09 16:50:40|||||||||2
1752079850000|2025-07-09 16:50:50|||||||||1
1752079860000|2025-07-09 16:51:00|||||||||3
1752079870000|2025-07-09 16:51:10|||||||||2
1752079890000|2025-07-09 16:51:30|||||||||7
1752079900000|2025-07-09 16:51:40|||||||||25
1752079910000|2025-07-09 16:51:50|||||||||2
1752079920000|2025-07-09 16:52:00|||||||||50
1752079930000|2025-07-09 16:52:10|||||||||3
1752079950000|2025-07-09 16:52:30|||||||||2
1752079970000|2025-07-09 16:52:50|||||||||1
1752079980000|2025-07-09 16:53:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|43
1752079990000|2025-07-09 16:53:10|||||||||5
1752080000000|2025-07-09 16:53:20|||||||||1
1752080010000|2025-07-09 16:53:30|||||||||1
1752080020000|2025-07-09 16:53:40|||||||||1
1752080040000|2025-07-09 16:54:00|||||||||2
1752080050000|2025-07-09 16:54:10|||||||||2
1752080080000|2025-07-09 16:54:40|||||||||3
1752080100000|2025-07-09 16:55:00|||||||||1
1752080110000|2025-07-09 16:55:10|||||||||15
1752080130000|2025-07-09 16:55:30|||||||||55
1752080140000|2025-07-09 16:55:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|229
1752080150000|2025-07-09 16:55:50|||||||||20
1752080160000|2025-07-09 16:56:00|||||||||19
1752080170000|2025-07-09 16:56:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|211
1752080180000|2025-07-09 16:56:20|||||||||2
1752080190000|2025-07-09 16:56:30|||||||||1
1752080210000|2025-07-09 16:56:50|||||||||3
1752080220000|2025-07-09 16:57:00|||||||||3
1752080240000|2025-07-09 16:57:20|||||||||4
1752080250000|2025-07-09 16:57:30|||||||||3
1752080260000|2025-07-09 16:57:40|||||||||3
1752080270000|2025-07-09 16:57:50|||||||||16
1752080280000|2025-07-09 16:58:00|||||||||7
1752080290000|2025-07-09 16:58:10|||||||||2
1752080300000|2025-07-09 16:58:20|||||||||2
1752080310000|2025-07-09 16:58:30|||||||||2
1752080320000|2025-07-09 16:58:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|47
1752080330000|2025-07-09 16:58:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|25
1752080340000|2025-07-09 16:59:00|||||||||1
1752080350000|2025-07-09 16:59:10|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|42
1752080360000|2025-07-09 16:59:20|||||||||2
1752080380000|2025-07-09 16:59:40|||||||||2
1752080390000|2025-07-09 16:59:50|||||||||1
1752080400000|2025-07-09 17:00:00|||||||||7
1752080410000|2025-07-09 17:00:10|||||||||1
1752080420000|2025-07-09 17:00:20|||||||||1
1752080430000|2025-07-09 17:00:30|||||||||2
1752080440000|2025-07-09 17:00:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1752080450000|2025-07-09 17:00:50|||||||||1
1752080470000|2025-07-09 17:01:10|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1752080480000|2025-07-09 17:01:20|||||||||3
1752080490000|2025-07-09 17:01:30|||||||||58
1752080500000|2025-07-09 17:01:40|||||||||68
1752080510000|2025-07-09 17:01:50|||||||||17
1752080520000|2025-07-09 17:02:00|||||||||3
1752080530000|2025-07-09 17:02:10|||||||||62
1752080540000|2025-07-09 17:02:20|||||||||1
1752080560000|2025-07-09 17:02:40|||||||||1
1752080570000|2025-07-09 17:02:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|35
1752080580000|2025-07-09 17:03:00|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|12
1752080590000|2025-07-09 17:03:10|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|2
1752080600000|2025-07-09 17:03:20|||||||||1
1752080610000|2025-07-09 17:03:30|||||||||1
1752080620000|2025-07-09 17:03:40|||||||||8
1752080630000|2025-07-09 17:03:50|||||||||7
1752080640000|2025-07-09 17:04:00|||||||||14
1752080670000|2025-07-09 17:04:30|||||||||2
1752080710000|2025-07-09 17:05:10|||||||||1
1752080720000|2025-07-09 17:05:20|||||||||3
1752080730000|2025-07-09 17:05:30|||||||||4
1752080750000|2025-07-09 17:05:50|||||||||1
1752080760000|2025-07-09 17:06:00|||||||||2
1752080770000|2025-07-09 17:06:10|||||||||2
1752080780000|2025-07-09 17:06:20|||||||||2
1752080790000|2025-07-09 17:06:30|||||||||3
1752080800000|2025-07-09 17:06:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1752080810000|2025-07-09 17:06:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|79
1752080820000|2025-07-09 17:07:00|||||||||2
1752080850000|2025-07-09 17:07:30|||||||||2
1752080860000|2025-07-09 17:07:40|||||||||3
1752080880000|2025-07-09 17:08:00|||||||||26
1752080890000|2025-07-09 17:08:10|||||||||1
1752080900000|2025-07-09 17:08:20|||||||||1
1752080930000|2025-07-09 17:08:50|||||||||4
1752080940000|2025-07-09 17:09:00|||||||||27
1752080970000|2025-07-09 17:09:30|||||||||4
1752080980000|2025-07-09 17:09:40|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|53
1752080990000|2025-07-09 17:09:50|||||||||2
1752081000000|2025-07-09 17:10:00|||||||||2
1752081010000|2025-07-09 17:10:10|||||||||2
1752081020000|2025-07-09 17:10:20|||||||||3
1752081030000|2025-07-09 17:10:30|||||||||1
1752081040000|2025-07-09 17:10:40|||||||||2
1752081050000|2025-07-09 17:10:50|||||||||61
1752081060000|2025-07-09 17:11:00|||||||||2
1752081070000|2025-07-09 17:11:10|||||||||21
1752081080000|2025-07-09 17:11:20|||||||||4
1752081090000|2025-07-09 17:11:30|||||||||2
1752081110000|2025-07-09 17:11:50|||||||||2
1752081120000|2025-07-09 17:12:00|||||||||1
1752081130000|2025-07-09 17:12:10|||||||||2
1752081140000|2025-07-09 17:12:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1752081150000|2025-07-09 17:12:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|19
1752081160000|2025-07-09 17:12:40|||||||||2
1752081190000|2025-07-09 17:13:10|||||||||2
1752081200000|2025-07-09 17:13:20|||||||||3
1752081210000|2025-07-09 17:13:30|||||||||2
1752081240000|2025-07-09 17:14:00|||||||||2
1752081250000|2025-07-09 17:14:10|||||||||1
1752081260000|2025-07-09 17:14:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|7
1752081270000|2025-07-09 17:14:30|||||||||5
1752081280000|2025-07-09 17:14:40|||||||||1
1752081290000|2025-07-09 17:14:50|||||||||1
1752081300000|2025-07-09 17:15:00|||||||||1
1752081330000|2025-07-09 17:15:30|||||||||5
1752081340000|2025-07-09 17:15:40|||||||||2
1752081350000|2025-07-09 17:15:50|||||||||1
1752081360000|2025-07-09 17:16:00|||||||||3
1752081380000|2025-07-09 17:16:20|||||||||1
1752081390000|2025-07-09 17:16:30|||||||||7
1752081440000|2025-07-09 17:17:20|||||||||1
1752081450000|2025-07-09 17:17:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1752081480000|2025-07-09 17:18:00|||||||||3
1752081500000|2025-07-09 17:18:20|||||||||2
1752081510000|2025-07-09 17:18:30|||||||||12
1752081520000|2025-07-09 17:18:40|||||||||16
1752081550000|2025-07-09 17:19:10|||||||||4
1752081600000|2025-07-09 17:20:00|||||||||8
1752081620000|2025-07-09 17:20:20|||||||||2
1752081650000|2025-07-09 17:20:50|||||||||5
1752081660000|2025-07-09 17:21:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|14
1752081670000|2025-07-09 17:21:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1752081680000|2025-07-09 17:21:20|||||||||34
1752081690000|2025-07-09 17:21:30|||||||||1
1752081700000|2025-07-09 17:21:40|||||||||9
1752081710000|2025-07-09 17:21:50|||||||||7
1752081720000|2025-07-09 17:22:00|||||||||1
1752081730000|2025-07-09 17:22:10|||||||||1
1752081740000|2025-07-09 17:22:20|||||||||1
1752081780000|2025-07-09 17:23:00|||||||||2
1752081790000|2025-07-09 17:23:10|||||||||10
1752081800000|2025-07-09 17:23:20|||||||||5
1752081810000|2025-07-09 17:23:30|||||||||1
1752081830000|2025-07-09 17:23:50|||||||||2
1752081850000|2025-07-09 17:24:10|||||||||4
1752081920000|2025-07-09 17:25:20|||||||||2
1752081940000|2025-07-09 17:25:40|||||||||5
1752081950000|2025-07-09 17:25:50|||||||||18
1752081960000|2025-07-09 17:26:00|||||||||1
1752081970000|2025-07-09 17:26:10|||||||||18
1752081990000|2025-07-09 17:26:30|||||||||15
1752082000000|2025-07-09 17:26:40|||||||||3
1752082010000|2025-07-09 17:26:50|||||||||2
1752082040000|2025-07-09 17:27:20|||||||||3
1752082080000|2025-07-09 17:28:00|||||||||3
1752082110000|2025-07-09 17:28:30|||||||||2
1752082120000|2025-07-09 17:28:40|||||||||3
1752082130000|2025-07-09 17:28:50|||||||||1
1752082140000|2025-07-09 17:29:00|||||||||10
1752082150000|2025-07-09 17:29:10|||||||||1
1752082160000|2025-07-09 17:29:20|||||||||9
1752082170000|2025-07-09 17:29:30|||||||||5
1752082190000|2025-07-09 17:29:50|||||||||2
1752082220000|2025-07-09 17:30:20|||||||||5
1752082230000|2025-07-09 17:30:30|||||||||1
1752082240000|2025-07-09 17:30:40|||||||||3
1752082250000|2025-07-09 17:30:50|||||||||3
1752082260000|2025-07-09 17:31:00|||||||||7
1752082270000|2025-07-09 17:31:10|||||||||3
1752082280000|2025-07-09 17:31:20|||||||||2
1752082290000|2025-07-09 17:31:30|||||||||4
1752082300000|2025-07-09 17:31:40|||||||||3
1752082310000|2025-07-09 17:31:50|||||||||4
1752082320000|2025-07-09 17:32:00|||||||||5
1752082330000|2025-07-09 17:32:10|||||||||1
1752082380000|2025-07-09 17:33:00|||||||||3
1752082390000|2025-07-09 17:33:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|11
1752082400000|2025-07-09 17:33:20|||||||||38
1752082410000|2025-07-09 17:33:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1752082420000|2025-07-09 17:33:40|||||||||3
1752082430000|2025-07-09 17:33:50|||||||||29
1752082440000|2025-07-09 17:34:00|||||||||2
1752082450000|2025-07-09 17:34:10|||||||||8
1752082460000|2025-07-09 17:34:20|||||||||1
1752082470000|2025-07-09 17:34:30|||||||||1
1752082480000|2025-07-09 17:34:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1752082520000|2025-07-09 17:35:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1752082530000|2025-07-09 17:35:30|||||||||5
1752082540000|2025-07-09 17:35:40|||||||||1
1752082550000|2025-07-09 17:35:50|||||||||2
1752082560000|2025-07-09 17:36:00|||||||||2
1752082570000|2025-07-09 17:36:10|||||||||3
1752082590000|2025-07-09 17:36:30|||||||||1
1752082600000|2025-07-09 17:36:40|||||||||1
1752082610000|2025-07-09 17:36:50|||||||||22
1752082620000|2025-07-09 17:37:00|||||||||3
1752082630000|2025-07-09 17:37:10|||||||||2
1752082650000|2025-07-09 17:37:30|||||||||2
1752082670000|2025-07-09 17:37:50|||||||||3
1752082680000|2025-07-09 17:38:00|||||||||1
1752082690000|2025-07-09 17:38:10|||||||||2
1752082700000|2025-07-09 17:38:20|||||||||1
1752082730000|2025-07-09 17:38:50|||||||||2
1752082750000|2025-07-09 17:39:10|||||||||2
1752082760000|2025-07-09 17:39:20|||||||||1
1752082770000|2025-07-09 17:39:30|||||||||12
1752082780000|2025-07-09 17:39:40|||||||||2
1752082790000|2025-07-09 17:39:50|||||||||6
1752082800000|2025-07-09 17:40:00|||||||||2
1752082830000|2025-07-09 17:40:30|||||||||5
1752082840000|2025-07-09 17:40:40|||||||||1
1752082850000|2025-07-09 17:40:50|||||||||1
1752082860000|2025-07-09 17:41:00|||||||||2
1752082870000|2025-07-09 17:41:10|||||||||1
1752082890000|2025-07-09 17:41:30|||||||||2
1752082900000|2025-07-09 17:41:40|||||||||2
1752082910000|2025-07-09 17:41:50|||||||||4
1752082920000|2025-07-09 17:42:00|||||||||4
1752082930000|2025-07-09 17:42:10|||||||||3
1752082940000|2025-07-09 17:42:20|||||||||3
1752082950000|2025-07-09 17:42:30|||||||||3
1752082970000|2025-07-09 17:42:50|||||||||3
1752082980000|2025-07-09 17:43:00|||||||||6
1752082990000|2025-07-09 17:43:10|||||||||2
1752083000000|2025-07-09 17:43:20|||||||||5
1752083010000|2025-07-09 17:43:30|||||||||4
1752083020000|2025-07-09 17:43:40|||||||||1
1752083030000|2025-07-09 17:43:50|||||||||2
1752083040000|2025-07-09 17:44:00|||||||||12
1752083050000|2025-07-09 17:44:10|||||||||1
1752083060000|2025-07-09 17:44:20|||||||||10
1752083070000|2025-07-09 17:44:30|||||||||17
1752083080000|2025-07-09 17:44:40|||||||||3
1752083090000|2025-07-09 17:44:50|||||||||2
1752083100000|2025-07-09 17:45:00|||||||||4
1752083110000|2025-07-09 17:45:10|||||||||12
1752083120000|2025-07-09 17:45:20|||||||||1
1752083130000|2025-07-09 17:45:30|||||||||5
1752083140000|2025-07-09 17:45:40|||||||||5
1752083150000|2025-07-09 17:45:50|||||||||20
1752083160000|2025-07-09 17:46:00|||||||||10
1752083170000|2025-07-09 17:46:10|||||||||28
1752083190000|2025-07-09 17:46:30|||||||||1
1752083200000|2025-07-09 17:46:40|||||||||2
1752083210000|2025-07-09 17:46:50|||||||||21
1752083220000|2025-07-09 17:47:00|||||||||1
1752083230000|2025-07-09 17:47:10|||||||||8
1752083240000|2025-07-09 17:47:20|||||||||1
1752083250000|2025-07-09 17:47:30|||||||||13
1752083260000|2025-07-09 17:47:40|||||||||2
1752083270000|2025-07-09 17:47:50|||||||||1
1752083280000|2025-07-09 17:48:00|||||||||1
1752083290000|2025-07-09 17:48:10|||||||||1
1752083300000|2025-07-09 17:48:20|||||||||4
1752083310000|2025-07-09 17:48:30|||||||||2
1752083320000|2025-07-09 17:48:40|||||||||905
1752083330000|2025-07-09 17:48:50|||||||||1
1752083340000|2025-07-09 17:49:00|||||||||52
1752083350000|2025-07-09 17:49:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|35
1752083370000|2025-07-09 17:49:30|||||||||2
1752083380000|2025-07-09 17:49:40|||||||||2
1752083400000|2025-07-09 17:50:00|||||||||1
1752083410000|2025-07-09 17:50:10|||||||||1
1752083420000|2025-07-09 17:50:20|||||||||2
1752083430000|2025-07-09 17:50:30|||||||||1
1752083440000|2025-07-09 17:50:40|||||||||3
1752083450000|2025-07-09 17:50:50|||||||||22
1752083460000|2025-07-09 17:51:00|||||||||4
1752083470000|2025-07-09 17:51:10|||||||||2
1752083510000|2025-07-09 17:51:50|||||||||1
1752083530000|2025-07-09 17:52:10|||||||||1
1752083540000|2025-07-09 17:52:20|||||||||4
1752083550000|2025-07-09 17:52:30|||||||||19
1752083560000|2025-07-09 17:52:40|||||||||14
1752083570000|2025-07-09 17:52:50|||||||||2
1752083580000|2025-07-09 17:53:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|210
1752083590000|2025-07-09 17:53:10|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|231
1752083600000|2025-07-09 17:53:20|||||||||8
1752083610000|2025-07-09 17:53:30|||||||||5
1752083620000|2025-07-09 17:53:40|||||||||4
1752083640000|2025-07-09 17:54:00|||||||||4
1752083650000|2025-07-09 17:54:10|||||||||2
1752083670000|2025-07-09 17:54:30|||||||||3
1752083680000|2025-07-09 17:54:40|||||||||4
1752083690000|2025-07-09 17:54:50|||||||||5
1752083700000|2025-07-09 17:55:00|||||||||8
1752083710000|2025-07-09 17:55:10|||||||||1
1752083730000|2025-07-09 17:55:30|||||||||2
1752083740000|2025-07-09 17:55:40|||||||||3
1752083760000|2025-07-09 17:56:00|||||||||3
1752083770000|2025-07-09 17:56:10|||||||||2
1752083780000|2025-07-09 17:56:20|||||||||1
1752083790000|2025-07-09 17:56:30|||||||||2
1752083800000|2025-07-09 17:56:40|||||||||1
1752083810000|2025-07-09 17:56:50|||||||||1
1752083820000|2025-07-09 17:57:00|||||||||24
1752083840000|2025-07-09 17:57:20|||||||||2
1752083870000|2025-07-09 17:57:50|||||||||1
1752083880000|2025-07-09 17:58:00|||||||||6
1752083900000|2025-07-09 17:58:20|||||||||1
1752083910000|2025-07-09 17:58:30|||||||||1
1752083940000|2025-07-09 17:59:00|||||||||1
1752083950000|2025-07-09 17:59:10|||||||||6
1752083970000|2025-07-09 17:59:30|||||||||14
1752083980000|2025-07-09 17:59:40|||||||||2
1752083990000|2025-07-09 17:59:50|||||||||2
1752084000000|2025-07-09 18:00:00|||||||||3
1752084010000|2025-07-09 18:00:10|||||||||4
1752084030000|2025-07-09 18:00:30|||||||||5
1752084050000|2025-07-09 18:00:50|||||||||3
1752084060000|2025-07-09 18:01:00|||||||||1
1752084070000|2025-07-09 18:01:10|||||||||1
1752084080000|2025-07-09 18:01:20|||||||||7
1752084100000|2025-07-09 18:01:40|||||||||8
1752084110000|2025-07-09 18:01:50|||||||||1
1752084150000|2025-07-09 18:02:30|||||||||3
1752084160000|2025-07-09 18:02:40|||||||||2
1752084180000|2025-07-09 18:03:00|||||||||2
1752084190000|2025-07-09 18:03:10|||||||||2
1752084200000|2025-07-09 18:03:20|||||||||1
1752084210000|2025-07-09 18:03:30|||||||||1
1752084220000|2025-07-09 18:03:40|||||||||8
1752084250000|2025-07-09 18:04:10|||||||||1
1752084260000|2025-07-09 18:04:20|||||||||20
1752084270000|2025-07-09 18:04:30|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|67
1752084280000|2025-07-09 18:04:40|||||||||2
1752084290000|2025-07-09 18:04:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|72
1752084300000|2025-07-09 18:05:00|||||||||20
1752084350000|2025-07-09 18:05:50|||||||||1
1752084360000|2025-07-09 18:06:00|||||||||2
1752084370000|2025-07-09 18:06:10|||||||||8
1752084380000|2025-07-09 18:06:20|||||||||1
1752084390000|2025-07-09 18:06:30|||||||||90
1752084400000|2025-07-09 18:06:40|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|67
1752084410000|2025-07-09 18:06:50|||||||||24
1752084420000|2025-07-09 18:07:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1752084430000|2025-07-09 18:07:10|||||||||52
1752084450000|2025-07-09 18:07:30|||||||||4
1752084470000|2025-07-09 18:07:50|||||||||2
1752084480000|2025-07-09 18:08:00|||||||||1
1752084520000|2025-07-09 18:08:40|||||||||1
1752084530000|2025-07-09 18:08:50|||||||||2
1752084550000|2025-07-09 18:09:10|||||||||1
1752084560000|2025-07-09 18:09:20|||||||||2
1752084570000|2025-07-09 18:09:30|||||||||84
1752084600000|2025-07-09 18:10:00|||||||||47
1752084610000|2025-07-09 18:10:10|||||||||1
1752084620000|2025-07-09 18:10:20|||||||||1
1752084630000|2025-07-09 18:10:30|||||||||2
1752084640000|2025-07-09 18:10:40|||||||||36
1752084650000|2025-07-09 18:10:50|||||||||1
1752084680000|2025-07-09 18:11:20|||||||||1
1752084690000|2025-07-09 18:11:30|||||||||1
1752084720000|2025-07-09 18:12:00|||||||||28
1752084730000|2025-07-09 18:12:10|19|18.84|19|18.84|19|18.84|19|18.84|48
1752084740000|2025-07-09 18:12:20|||||||||1
1752084750000|2025-07-09 18:12:30|||||||||2
1752084760000|2025-07-09 18:12:40|||||||||1
1752084770000|2025-07-09 18:12:50|||||||||1
1752084780000|2025-07-09 18:13:00|||||||||12
1752084790000|2025-07-09 18:13:10|||||||||15
1752084800000|2025-07-09 18:13:20|||||||||8
1752084810000|2025-07-09 18:13:30|||||||||23
1752084820000|2025-07-09 18:13:40|||||||||1
1752084830000|2025-07-09 18:13:50|||||||||23
1752084840000|2025-07-09 18:14:00|||||||||10
1752084850000|2025-07-09 18:14:10|||||||||1
1752084890000|2025-07-09 18:14:50|||||||||2
1752084900000|2025-07-09 18:15:00|||||||||31
1752084910000|2025-07-09 18:15:10|||||||||6
1752084920000|2025-07-09 18:15:20|||||||||4
1752084930000|2025-07-09 18:15:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1752084950000|2025-07-09 18:15:50|||||||||2
1752084960000|2025-07-09 18:16:00|||||||||3
1752084970000|2025-07-09 18:16:10|||||||||1
1752084980000|2025-07-09 18:16:20|19|18.84|19|18.84|19|18.84|19|18.84|167
1752084990000|2025-07-09 18:16:30|||||||||1
1752085000000|2025-07-09 18:16:40|||||||||1
1752085010000|2025-07-09 18:16:50|||||||||26
1752085020000|2025-07-09 18:17:00|||||||||13
1752085030000|2025-07-09 18:17:10|||||||||2
1752085040000|2025-07-09 18:17:20|||||||||2
1752085050000|2025-07-09 18:17:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|30
1752085060000|2025-07-09 18:17:40|||||||||50
1752085070000|2025-07-09 18:17:50|||||||||1
1752085080000|2025-07-09 18:18:00|19|18.84|19|18.84|19|18.84|19|18.84|19
1752085100000|2025-07-09 18:18:20|||||||||2
1752085120000|2025-07-09 18:18:40|||||||||4
1752085130000|2025-07-09 18:18:50|||||||||10
1752085140000|2025-07-09 18:19:00|||||||||14
1752085150000|2025-07-09 18:19:10|||||||||54
1752085160000|2025-07-09 18:19:20|||||||||12
1752085170000|2025-07-09 18:19:30|||||||||2
1752085180000|2025-07-09 18:19:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1752085190000|2025-07-09 18:19:50|19|18.84|19|18.84|19|18.84|19|18.84|6
1752085200000|2025-07-09 18:20:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1752085210000|2025-07-09 18:20:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1752085220000|2025-07-09 18:20:20|||||||||8
1752085240000|2025-07-09 18:20:40|||||||||2
1752085250000|2025-07-09 18:20:50|||||||||1
1752085260000|2025-07-09 18:21:00|||||||||1
1752085270000|2025-07-09 18:21:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|148
1752085280000|2025-07-09 18:21:20|||||||||6
1752085290000|2025-07-09 18:21:30|||||||||4
1752085300000|2025-07-09 18:21:40|||||||||2
1752085310000|2025-07-09 18:21:50|||||||||2
1752085320000|2025-07-09 18:22:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1752085330000|2025-07-09 18:22:10|||||||||3
1752085340000|2025-07-09 18:22:20|||||||||2
1752085350000|2025-07-09 18:22:30|||||||||52
1752085360000|2025-07-09 18:22:40|||||||||2
1752085370000|2025-07-09 18:22:50|||||||||35
1752085380000|2025-07-09 18:23:00|||||||||12
1752085390000|2025-07-09 18:23:10|||||||||16
1752085400000|2025-07-09 18:23:20|||||||||8
1752085420000|2025-07-09 18:23:40|||||||||13
1752085430000|2025-07-09 18:23:50|19|18.84|19|18.84|19|18.84|19|18.84|93
1752085460000|2025-07-09 18:24:20|||||||||2
1752085490000|2025-07-09 18:24:50|||||||||3
1752085500000|2025-07-09 18:25:00|||||||||26
1752085510000|2025-07-09 18:25:10|||||||||2
1752085520000|2025-07-09 18:25:20|||||||||3
1752085530000|2025-07-09 18:25:30|||||||||3
1752085540000|2025-07-09 18:25:40|||||||||1
1752085550000|2025-07-09 18:25:50|||||||||2
1752085560000|2025-07-09 18:26:00|||||||||2
1752085570000|2025-07-09 18:26:10|||||||||2
1752085590000|2025-07-09 18:26:30|||||||||4
1752085600000|2025-07-09 18:26:40|||||||||1
1752085620000|2025-07-09 18:27:00|||||||||1
1752085630000|2025-07-09 18:27:10|||||||||12
1752085650000|2025-07-09 18:27:30|||||||||1
1752085660000|2025-07-09 18:27:40|||||||||1
1752085670000|2025-07-09 18:27:50|||||||||1
1752085690000|2025-07-09 18:28:10|||||||||2
1752085700000|2025-07-09 18:28:20|||||||||1
1752085720000|2025-07-09 18:28:40|||||||||5
1752085730000|2025-07-09 18:28:50|||||||||1
1752085740000|2025-07-09 18:29:00|||||||||3
1752085750000|2025-07-09 18:29:10|||||||||1
1752085760000|2025-07-09 18:29:20|||||||||1
1752085770000|2025-07-09 18:29:30|||||||||1
1752085780000|2025-07-09 18:29:40|||||||||7
1752085790000|2025-07-09 18:29:50|||||||||11
1752085800000|2025-07-09 18:30:00|||||||||26
1752085810000|2025-07-09 18:30:10|||||||||19
1752085820000|2025-07-09 18:30:20|||||||||10
1752085830000|2025-07-09 18:30:30|||||||||11
1752085840000|2025-07-09 18:30:40|||||||||1
1752085850000|2025-07-09 18:30:50|||||||||4
1752085860000|2025-07-09 18:31:00|||||||||8
1752085870000|2025-07-09 18:31:10|||||||||9
1752085880000|2025-07-09 18:31:20|||||||||7
1752085890000|2025-07-09 18:31:30|||||||||8
1752085900000|2025-07-09 18:31:40|||||||||3
1752085910000|2025-07-09 18:31:50|||||||||5
1752085930000|2025-07-09 18:32:10|||||||||20
1752085940000|2025-07-09 18:32:20|||||||||36
1752085950000|2025-07-09 18:32:30|||||||||4
1752085960000|2025-07-09 18:32:40|||||||||4
1752085970000|2025-07-09 18:32:50|||||||||4
1752085980000|2025-07-09 18:33:00|||||||||3
1752085990000|2025-07-09 18:33:10|||||||||3
1752086000000|2025-07-09 18:33:20|||||||||1
1752086010000|2025-07-09 18:33:30|||||||||9
1752086020000|2025-07-09 18:33:40|||||||||2
1752086030000|2025-07-09 18:33:50|||||||||19
1752086040000|2025-07-09 18:34:00|||||||||24
1752086050000|2025-07-09 18:34:10|||||||||1
1752086060000|2025-07-09 18:34:20|||||||||11
1752086070000|2025-07-09 18:34:30|||||||||2
1752086080000|2025-07-09 18:34:40|||||||||3
1752086100000|2025-07-09 18:35:00|||||||||11
1752086110000|2025-07-09 18:35:10|||||||||7
1752086120000|2025-07-09 18:35:20|||||||||6
1752086130000|2025-07-09 18:35:30|||||||||10
1752086140000|2025-07-09 18:35:40|||||||||1
1752086150000|2025-07-09 18:35:50|||||||||7
1752086160000|2025-07-09 18:36:00|||||||||5
1752086170000|2025-07-09 18:36:10|||||||||6
1752086180000|2025-07-09 18:36:20|||||||||10
1752086190000|2025-07-09 18:36:30|||||||||7
1752086200000|2025-07-09 18:36:40|||||||||3
1752086210000|2025-07-09 18:36:50|||||||||6
1752086220000|2025-07-09 18:37:00|||||||||70
1752086230000|2025-07-09 18:37:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1752086240000|2025-07-09 18:37:20|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|66
1752086250000|2025-07-09 18:37:30|||||||||3
1752086260000|2025-07-09 18:37:40|||||||||61
1752086270000|2025-07-09 18:37:50|||||||||3
1752086280000|2025-07-09 18:38:00|||||||||3
1752086290000|2025-07-09 18:38:10|||||||||3
1752086300000|2025-07-09 18:38:20|||||||||2
1752086310000|2025-07-09 18:38:30|||||||||4
1752086320000|2025-07-09 18:38:40|||||||||4
1752086330000|2025-07-09 18:38:50|||||||||4
1752086340000|2025-07-09 18:39:00|||||||||5
1752086350000|2025-07-09 18:39:10|||||||||1
1752086360000|2025-07-09 18:39:20|||||||||5
1752086370000|2025-07-09 18:39:30|||||||||14
1752086380000|2025-07-09 18:39:40|||||||||2
1752086390000|2025-07-09 18:39:50|||||||||4
1752086400000|2025-07-09 18:40:00|||||||||120
1752086410000|2025-07-09 18:40:10|||||||||5
1752086420000|2025-07-09 18:40:20|||||||||6
1752086430000|2025-07-09 18:40:30|||||||||3
1752086440000|2025-07-09 18:40:40|||||||||3
1752086450000|2025-07-09 18:40:50|||||||||1
1752086460000|2025-07-09 18:41:00|||||||||3
1752086470000|2025-07-09 18:41:10|||||||||2
1752086480000|2025-07-09 18:41:20|||||||||5
1752086490000|2025-07-09 18:41:30|||||||||1
1752086500000|2025-07-09 18:41:40|||||||||5
1752086510000|2025-07-09 18:41:50|||||||||3
1752086520000|2025-07-09 18:42:00|||||||||2
1752086530000|2025-07-09 18:42:10|||||||||3
1752086540000|2025-07-09 18:42:20|||||||||8
1752086550000|2025-07-09 18:42:30|||||||||7
1752086560000|2025-07-09 18:42:40|||||||||6
1752086570000|2025-07-09 18:42:50|||||||||12
1752086580000|2025-07-09 18:43:00|||||||||10
1752086590000|2025-07-09 18:43:10|||||||||7
1752086600000|2025-07-09 18:43:20|||||||||9
1752086610000|2025-07-09 18:43:30|||||||||6
1752086620000|2025-07-09 18:43:40|||||||||1
1752086630000|2025-07-09 18:43:50|||||||||3
1752086640000|2025-07-09 18:44:00|||||||||4
1752086650000|2025-07-09 18:44:10|||||||||14
1752086660000|2025-07-09 18:44:20|||||||||4
1752086670000|2025-07-09 18:44:30|||||||||3
1752086680000|2025-07-09 18:44:40|||||||||1
1752086690000|2025-07-09 18:44:50|||||||||8
1752086700000|2025-07-09 18:45:00|||||||||40
1752086720000|2025-07-09 18:45:20|||||||||27
1752086730000|2025-07-09 18:45:30|||||||||5
1752086740000|2025-07-09 18:45:40|||||||||91
1752086750000|2025-07-09 18:45:50|||||||||3
1752086760000|2025-07-09 18:46:00|||||||||4
1752086770000|2025-07-09 18:46:10|||||||||2
1752086780000|2025-07-09 18:46:20|||||||||79
1752086790000|2025-07-09 18:46:30|||||||||2
1752086800000|2025-07-09 18:46:40|||||||||1
1752086810000|2025-07-09 18:46:50|||||||||2
1752086820000|2025-07-09 18:47:00|||||||||6
1752086830000|2025-07-09 18:47:10|||||||||1
1752086840000|2025-07-09 18:47:20|||||||||5
1752086860000|2025-07-09 18:47:40|||||||||4
1752086870000|2025-07-09 18:47:50|||||||||3
1752086880000|2025-07-09 18:48:00|||||||||9
1752086890000|2025-07-09 18:48:10|||||||||2
1752086900000|2025-07-09 18:48:20|||||||||1
1752086910000|2025-07-09 18:48:30|||||||||5
1752086920000|2025-07-09 18:48:40|||||||||1
1752086930000|2025-07-09 18:48:50|||||||||4
1752086940000|2025-07-09 18:49:00|||||||||6
1752086950000|2025-07-09 18:49:10|||||||||1
1752086960000|2025-07-09 18:49:20|||||||||4
1752086970000|2025-07-09 18:49:30|||||||||2
1752086980000|2025-07-09 18:49:40|||||||||9
1752086990000|2025-07-09 18:49:50|||||||||6
1752087000000|2025-07-09 18:50:00|||||||||8
1752087010000|2025-07-09 18:50:10|||||||||4
1752087020000|2025-07-09 18:50:20|||||||||3
1752087030000|2025-07-09 18:50:30|||||||||4
1752087040000|2025-07-09 18:50:40|||||||||2
1752087050000|2025-07-09 18:50:50|||||||||4
1752087060000|2025-07-09 18:51:00|||||||||54
1752087070000|2025-07-09 18:51:10|||||||||6
1752087080000|2025-07-09 18:51:20|||||||||3
1752087090000|2025-07-09 18:51:30|||||||||3
1752087100000|2025-07-09 18:51:40|||||||||7
1752087110000|2025-07-09 18:51:50|||||||||14
1752087120000|2025-07-09 18:52:00|||||||||1
1752087130000|2025-07-09 18:52:10|||||||||1
1752087140000|2025-07-09 18:52:20|||||||||59
1752087150000|2025-07-09 18:52:30|||||||||4
1752087160000|2025-07-09 18:52:40|||||||||8
1752087170000|2025-07-09 18:52:50|||||||||3
1752087180000|2025-07-09 18:53:00|||||||||2
1752087190000|2025-07-09 18:53:10|||||||||1
1752087200000|2025-07-09 18:53:20|||||||||1
1752087220000|2025-07-09 18:53:40|||||||||1
1752087230000|2025-07-09 18:53:50|||||||||2
1752087240000|2025-07-09 18:54:00|||||||||2
1752087250000|2025-07-09 18:54:10|||||||||1
1752087260000|2025-07-09 18:54:20|||||||||1
1752087270000|2025-07-09 18:54:30|||||||||1
1752087280000|2025-07-09 18:54:40|||||||||2
1752087290000|2025-07-09 18:54:50|||||||||2
1752087300000|2025-07-09 18:55:00|||||||||4
1752087310000|2025-07-09 18:55:10|||||||||2
1752087320000|2025-07-09 18:55:20|||||||||1
1752087340000|2025-07-09 18:55:40|||||||||1
1752087360000|2025-07-09 18:56:00|||||||||3
1752087370000|2025-07-09 18:56:10|||||||||3
1752087380000|2025-07-09 18:56:20|||||||||23
1752087390000|2025-07-09 18:56:30|||||||||2
1752087400000|2025-07-09 18:56:40|||||||||1
1752087410000|2025-07-09 18:56:50|||||||||26
1752087420000|2025-07-09 18:57:00|||||||||1
1752087430000|2025-07-09 18:57:10|||||||||28
1752087440000|2025-07-09 18:57:20|||||||||9
1752087460000|2025-07-09 18:57:40|||||||||2
1752087470000|2025-07-09 18:57:50|||||||||2
1752087490000|2025-07-09 18:58:10|||||||||3
1752087500000|2025-07-09 18:58:20|||||||||3
1752087510000|2025-07-09 18:58:30|||||||||4
1752087520000|2025-07-09 18:58:40|||||||||71
1752087530000|2025-07-09 18:58:50|||||||||22
1752087540000|2025-07-09 18:59:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|18
1752087550000|2025-07-09 18:59:10|||||||||6
1752087560000|2025-07-09 18:59:20|||||||||3
1752087570000|2025-07-09 18:59:30|||||||||3
1752087580000|2025-07-09 18:59:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|422
1752087590000|2025-07-09 18:59:50|||||||||5
1752087600000|2025-07-09 19:00:00|||||||||1
1752087610000|2025-07-09 19:00:10|||||||||1
1752087630000|2025-07-09 19:00:30|||||||||2
1752087640000|2025-07-09 19:00:40|||||||||2
1752087660000|2025-07-09 19:01:00|||||||||1
1752087670000|2025-07-09 19:01:10|||||||||4
1752087680000|2025-07-09 19:01:20|||||||||2
1752087690000|2025-07-09 19:01:30|||||||||2
1752087700000|2025-07-09 19:01:40|||||||||3
1752087710000|2025-07-09 19:01:50|||||||||3
1752087720000|2025-07-09 19:02:00|||||||||2
1752087730000|2025-07-09 19:02:10|||||||||2
1752087740000|2025-07-09 19:02:20|||||||||3
1752087750000|2025-07-09 19:02:30|||||||||68
1752087760000|2025-07-09 19:02:40|||||||||35
1752087770000|2025-07-09 19:02:50|||||||||4
1752087780000|2025-07-09 19:03:00|||||||||1
1752087790000|2025-07-09 19:03:10|||||||||2
1752087800000|2025-07-09 19:03:20|||||||||1
1752087810000|2025-07-09 19:03:30|||||||||7
1752087820000|2025-07-09 19:03:40|||||||||2
1752087830000|2025-07-09 19:03:50|||||||||1
1752087840000|2025-07-09 19:04:00|||||||||11
1752087850000|2025-07-09 19:04:10|||||||||1
1752087860000|2025-07-09 19:04:20|||||||||3
1752087870000|2025-07-09 19:04:30|||||||||4
1752087880000|2025-07-09 19:04:40|||||||||9
1752087890000|2025-07-09 19:04:50|||||||||54
1752087910000|2025-07-09 19:05:10|19|18.84|19|18.84|19|18.84|19|18.84|53
1752087920000|2025-07-09 19:05:20|||||||||4
1752087940000|2025-07-09 19:05:40|||||||||1
1752087950000|2025-07-09 19:05:50|||||||||1
1752087960000|2025-07-09 19:06:00|||||||||17
1752087970000|2025-07-09 19:06:10|||||||||1
1752087980000|2025-07-09 19:06:20|||||||||6
1752087990000|2025-07-09 19:06:30|||||||||47
1752088000000|2025-07-09 19:06:40|||||||||18
1752088010000|2025-07-09 19:06:50|||||||||4
1752088030000|2025-07-09 19:07:10|||||||||1
1752088040000|2025-07-09 19:07:20|||||||||2
1752088050000|2025-07-09 19:07:30|||||||||6
1752088080000|2025-07-09 19:08:00|||||||||3
1752088090000|2025-07-09 19:08:10|||||||||1
1752088110000|2025-07-09 19:08:30|||||||||1
1752088120000|2025-07-09 19:08:40|||||||||22
1752088150000|2025-07-09 19:09:10|||||||||3
1752088180000|2025-07-09 19:09:40|||||||||2
1752088190000|2025-07-09 19:09:50|||||||||2
1752088200000|2025-07-09 19:10:00|||||||||1
1752088210000|2025-07-09 19:10:10|||||||||1
1752088220000|2025-07-09 19:10:20|||||||||2
1752088230000|2025-07-09 19:10:30|||||||||25
1752088240000|2025-07-09 19:10:40|||||||||1
1752088250000|2025-07-09 19:10:50|||||||||46
1752088260000|2025-07-09 19:11:00|||||||||1
1752088270000|2025-07-09 19:11:10|||||||||32
1752088280000|2025-07-09 19:11:20|||||||||19
1752088290000|2025-07-09 19:11:30|||||||||1
1752088300000|2025-07-09 19:11:40|||||||||1
1752088310000|2025-07-09 19:11:50|||||||||1
1752088320000|2025-07-09 19:12:00|||||||||3
1752088330000|2025-07-09 19:12:10|||||||||1
1752088340000|2025-07-09 19:12:20|||||||||13
1752088350000|2025-07-09 19:12:30|||||||||2
1752088360000|2025-07-09 19:12:40|||||||||1
1752088380000|2025-07-09 19:13:00|||||||||2
1752088390000|2025-07-09 19:13:10|||||||||2
1752088400000|2025-07-09 19:13:20|||||||||6
1752088410000|2025-07-09 19:13:30|||||||||21
1752088420000|2025-07-09 19:13:40|||||||||2
1752088430000|2025-07-09 19:13:50|||||||||24
1752088450000|2025-07-09 19:14:10|||||||||1
1752088460000|2025-07-09 19:14:20|||||||||39
1752088480000|2025-07-09 19:14:40|||||||||1
1752088490000|2025-07-09 19:14:50|||||||||5
1752088500000|2025-07-09 19:15:00|||||||||12
1752088510000|2025-07-09 19:15:10|||||||||2
1752088520000|2025-07-09 19:15:20|||||||||6
1752088530000|2025-07-09 19:15:30|||||||||37
1752088550000|2025-07-09 19:15:50|||||||||1
1752088560000|2025-07-09 19:16:00|||||||||1
1752088570000|2025-07-09 19:16:10|||||||||152
1752088580000|2025-07-09 19:16:20|||||||||25
1752088590000|2025-07-09 19:16:30|||||||||22
1752088610000|2025-07-09 19:16:50|||||||||56
1752088620000|2025-07-09 19:17:00|||||||||3
1752088650000|2025-07-09 19:17:30|||||||||2
1752088660000|2025-07-09 19:17:40|||||||||1
1752088670000|2025-07-09 19:17:50|||||||||2
1752088680000|2025-07-09 19:18:00|||||||||2
1752088690000|2025-07-09 19:18:10|||||||||1
1752088720000|2025-07-09 19:18:40|||||||||2
1752088750000|2025-07-09 19:19:10|||||||||3
1752088780000|2025-07-09 19:19:40|||||||||4
1752088790000|2025-07-09 19:19:50|||||||||1
1752088810000|2025-07-09 19:20:10|||||||||3
1752088820000|2025-07-09 19:20:20|||||||||2
1752088830000|2025-07-09 19:20:30|||||||||9
1752088840000|2025-07-09 19:20:40|||||||||30
1752088850000|2025-07-09 19:20:50|||||||||12
1752088860000|2025-07-09 19:21:00|||||||||1
1752088870000|2025-07-09 19:21:10|||||||||28
1752088880000|2025-07-09 19:21:20|||||||||10
1752088900000|2025-07-09 19:21:40|||||||||1
1752088920000|2025-07-09 19:22:00|||||||||1
1752088930000|2025-07-09 19:22:10|||||||||2
1752088950000|2025-07-09 19:22:30|||||||||1
1752088960000|2025-07-09 19:22:40|||||||||3
1752088980000|2025-07-09 19:23:00|||||||||9
1752088990000|2025-07-09 19:23:10|||||||||2
1752089000000|2025-07-09 19:23:20|||||||||21
1752089010000|2025-07-09 19:23:30|||||||||33
1752089020000|2025-07-09 19:23:40|||||||||2
1752089050000|2025-07-09 19:24:10|||||||||2
1752089070000|2025-07-09 19:24:30|||||||||7
1752089080000|2025-07-09 19:24:40|||||||||351
1752089090000|2025-07-09 19:24:50|||||||||170
1752089100000|2025-07-09 19:25:00|||||||||2
1752089110000|2025-07-09 19:25:10|||||||||1
1752089120000|2025-07-09 19:25:20|||||||||1
1752089130000|2025-07-09 19:25:30|||||||||18
1752089140000|2025-07-09 19:25:40|||||||||2
1752089150000|2025-07-09 19:25:50|||||||||1
1752089170000|2025-07-09 19:26:10|||||||||4
1752089190000|2025-07-09 19:26:30|||||||||8
1752089200000|2025-07-09 19:26:40|||||||||11
1752089220000|2025-07-09 19:27:00|||||||||16
1752089230000|2025-07-09 19:27:10|||||||||4
1752089250000|2025-07-09 19:27:30|||||||||1
1752089260000|2025-07-09 19:27:40|||||||||3
1752089270000|2025-07-09 19:27:50|||||||||16
1752089290000|2025-07-09 19:28:10|||||||||2
1752089300000|2025-07-09 19:28:20|||||||||1
1752089310000|2025-07-09 19:28:30|||||||||48
1752089320000|2025-07-09 19:28:40|||||||||8
1752089330000|2025-07-09 19:28:50|||||||||79
1752089340000|2025-07-09 19:29:00|||||||||1
1752089350000|2025-07-09 19:29:10|||||||||6
1752089370000|2025-07-09 19:29:30|||||||||1
1752089380000|2025-07-09 19:29:40|||||||||19
1752089390000|2025-07-09 19:29:50|||||||||2
1752089400000|2025-07-09 19:30:00|||||||||6
1752089410000|2025-07-09 19:30:10|||||||||1
1752089420000|2025-07-09 19:30:20|||||||||32
1752089430000|2025-07-09 19:30:30|||||||||5
1752089440000|2025-07-09 19:30:40|||||||||35
1752089450000|2025-07-09 19:30:50|||||||||4
1752089460000|2025-07-09 19:31:00|||||||||3
1752089470000|2025-07-09 19:31:10|||||||||24
1752089480000|2025-07-09 19:31:20|||||||||10
1752089490000|2025-07-09 19:31:30|||||||||2
1752089500000|2025-07-09 19:31:40|||||||||12
1752089510000|2025-07-09 19:31:50|||||||||1
1752089520000|2025-07-09 19:32:00|||||||||2
1752089530000|2025-07-09 19:32:10|||||||||1
1752089540000|2025-07-09 19:32:20|||||||||11
1752089550000|2025-07-09 19:32:30|||||||||21
1752089560000|2025-07-09 19:32:40|||||||||3
1752089570000|2025-07-09 19:32:50|||||||||17
1752089580000|2025-07-09 19:33:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|134
1752089590000|2025-07-09 19:33:10|||||||||29
1752089600000|2025-07-09 19:33:20|||||||||203
1752089610000|2025-07-09 19:33:30|||||||||14
1752089620000|2025-07-09 19:33:40|||||||||3
1752089630000|2025-07-09 19:33:50|||||||||2
1752089640000|2025-07-09 19:34:00|||||||||14
1752089650000|2025-07-09 19:34:10|||||||||2
1752089660000|2025-07-09 19:34:20|||||||||2
1752089670000|2025-07-09 19:34:30|||||||||1
1752089680000|2025-07-09 19:34:40|||||||||10
1752089690000|2025-07-09 19:34:50|||||||||1
1752089700000|2025-07-09 19:35:00|||||||||1
1752089710000|2025-07-09 19:35:10|||||||||3
1752089720000|2025-07-09 19:35:20|||||||||2
1752089730000|2025-07-09 19:35:30|||||||||21
1752089740000|2025-07-09 19:35:40|||||||||2
1752089750000|2025-07-09 19:35:50|||||||||1
1752089760000|2025-07-09 19:36:00|||||||||1
1752089770000|2025-07-09 19:36:10|||||||||4
1752089780000|2025-07-09 19:36:20|||||||||12
1752089790000|2025-07-09 19:36:30|||||||||1
1752089800000|2025-07-09 19:36:40|||||||||5
1752089810000|2025-07-09 19:36:50|||||||||1
1752089820000|2025-07-09 19:37:00|||||||||37
1752089830000|2025-07-09 19:37:10|||||||||3
1752089840000|2025-07-09 19:37:20|||||||||32
1752089850000|2025-07-09 19:37:30|||||||||1
1752089860000|2025-07-09 19:37:40|||||||||14
1752089870000|2025-07-09 19:37:50|||||||||18
1752089880000|2025-07-09 19:38:00|||||||||2
1752089890000|2025-07-09 19:38:10|||||||||3
1752089900000|2025-07-09 19:38:20|||||||||9
1752089910000|2025-07-09 19:38:30|||||||||11
1752089920000|2025-07-09 19:38:40|||||||||39
1752089930000|2025-07-09 19:38:50|||||||||14
1752089940000|2025-07-09 19:39:00|19|18.84|19|18.84|19|18.84|19|18.84|12
1752089950000|2025-07-09 19:39:10|||||||||1
1752089960000|2025-07-09 19:39:20|||||||||12
1752089970000|2025-07-09 19:39:30|||||||||2
1752089980000|2025-07-09 19:39:40|||||||||39
1752089990000|2025-07-09 19:39:50|||||||||26
1752090000000|2025-07-09 19:40:00|||||||||100
1752090010000|2025-07-09 19:40:10|||||||||2
1752090020000|2025-07-09 19:40:20|||||||||10
1752090030000|2025-07-09 19:40:30|||||||||31
1752090040000|2025-07-09 19:40:40|||||||||4
1752090050000|2025-07-09 19:40:50|||||||||12
1752090060000|2025-07-09 19:41:00|||||||||6
1752090070000|2025-07-09 19:41:10|||||||||1
1752090080000|2025-07-09 19:41:20|||||||||12
1752090090000|2025-07-09 19:41:30|||||||||12
1752090100000|2025-07-09 19:41:40|||||||||12
1752090110000|2025-07-09 19:41:50|||||||||2
1752090120000|2025-07-09 19:42:00|||||||||13
1752090130000|2025-07-09 19:42:10|||||||||1
1752090140000|2025-07-09 19:42:20|||||||||5
1752090150000|2025-07-09 19:42:30|||||||||6
1752090160000|2025-07-09 19:42:40|||||||||12
1752090170000|2025-07-09 19:42:50|||||||||22
1752090180000|2025-07-09 19:43:00|||||||||1
1752090190000|2025-07-09 19:43:10|||||||||1
1752090200000|2025-07-09 19:43:20|||||||||13
1752090210000|2025-07-09 19:43:30|||||||||1
1752090230000|2025-07-09 19:43:50|||||||||4
1752090240000|2025-07-09 19:44:00|||||||||16
1752090250000|2025-07-09 19:44:10|||||||||1
1752090260000|2025-07-09 19:44:20|||||||||14
1752090270000|2025-07-09 19:44:30|||||||||1
1752090280000|2025-07-09 19:44:40|||||||||5
1752090290000|2025-07-09 19:44:50|||||||||2
1752090300000|2025-07-09 19:45:00|||||||||240
1752090310000|2025-07-09 19:45:10|||||||||1
1752090320000|2025-07-09 19:45:20|||||||||13
1752090330000|2025-07-09 19:45:30|||||||||62
1752090340000|2025-07-09 19:45:40|||||||||1
1752090350000|2025-07-09 19:45:50|||||||||11
1752090360000|2025-07-09 19:46:00|||||||||27
1752090370000|2025-07-09 19:46:10|||||||||29
1752090380000|2025-07-09 19:46:20|||||||||15
1752090390000|2025-07-09 19:46:30|||||||||20
1752090400000|2025-07-09 19:46:40|||||||||12
1752090410000|2025-07-09 19:46:50|||||||||25
1752090420000|2025-07-09 19:47:00|||||||||7
1752090430000|2025-07-09 19:47:10|||||||||2
1752090440000|2025-07-09 19:47:20|||||||||26
1752090450000|2025-07-09 19:47:30|||||||||15
1752090460000|2025-07-09 19:47:40|||||||||18
1752090470000|2025-07-09 19:47:50|||||||||16
1752090480000|2025-07-09 19:48:00|||||||||8
1752090490000|2025-07-09 19:48:10|||||||||11
1752090500000|2025-07-09 19:48:20|||||||||13
1752090510000|2025-07-09 19:48:30|||||||||115
1752090520000|2025-07-09 19:48:40|||||||||5
1752090530000|2025-07-09 19:48:50|||||||||3
1752090540000|2025-07-09 19:49:00|||||||||18
1752090550000|2025-07-09 19:49:10|||||||||16
1752090560000|2025-07-09 19:49:20|||||||||13
1752090570000|2025-07-09 19:49:30|||||||||58
1752090580000|2025-07-09 19:49:40|||||||||48
1752090590000|2025-07-09 19:49:50|||||||||18
1752090600000|2025-07-09 19:50:00|||||||||56
1752090610000|2025-07-09 19:50:10|||||||||5
1752090620000|2025-07-09 19:50:20|||||||||25
1752090630000|2025-07-09 19:50:30|||||||||60
1752090640000|2025-07-09 19:50:40|||||||||12
1752090650000|2025-07-09 19:50:50|||||||||20
1752090660000|2025-07-09 19:51:00|||||||||76
1752090670000|2025-07-09 19:51:10|||||||||15
1752090680000|2025-07-09 19:51:20|||||||||20
1752090690000|2025-07-09 19:51:30|||||||||23
1752090700000|2025-07-09 19:51:40|||||||||16
1752090710000|2025-07-09 19:51:50|||||||||17
1752090720000|2025-07-09 19:52:00|||||||||18
1752090730000|2025-07-09 19:52:10|||||||||30
1752090740000|2025-07-09 19:52:20|||||||||16
1752090750000|2025-07-09 19:52:30|||||||||9
1752090760000|2025-07-09 19:52:40|||||||||32
1752090770000|2025-07-09 19:52:50|||||||||16
1752090780000|2025-07-09 19:53:00|||||||||63
1752090790000|2025-07-09 19:53:10|||||||||33
1752090800000|2025-07-09 19:53:20|||||||||4
1752090810000|2025-07-09 19:53:30|||||||||14
1752090820000|2025-07-09 19:53:40|||||||||17
1752090830000|2025-07-09 19:53:50|||||||||37
1752090840000|2025-07-09 19:54:00|||||||||27
1752090850000|2025-07-09 19:54:10|||||||||40
1752090860000|2025-07-09 19:54:20|||||||||15
1752090870000|2025-07-09 19:54:30|||||||||17
1752090880000|2025-07-09 19:54:40|||||||||121
1752090890000|2025-07-09 19:54:50|||||||||25
1752090900000|2025-07-09 19:55:00|||||||||38
1752090910000|2025-07-09 19:55:10|||||||||21
1752090920000|2025-07-09 19:55:20|||||||||29
1752090930000|2025-07-09 19:55:30|||||||||52
1752090940000|2025-07-09 19:55:40|||||||||19
1752090950000|2025-07-09 19:55:50|||||||||18
1752090960000|2025-07-09 19:56:00|||||||||34
1752090970000|2025-07-09 19:56:10|||||||||42
1752090980000|2025-07-09 19:56:20|||||||||62
1752090990000|2025-07-09 19:56:30|||||||||23
1752091000000|2025-07-09 19:56:40|||||||||29
1752091010000|2025-07-09 19:56:50|||||||||144
1752091020000|2025-07-09 19:57:00|||||||||24
1752091030000|2025-07-09 19:57:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|27
1752091040000|2025-07-09 19:57:20|||||||||7
1752091050000|2025-07-09 19:57:30|||||||||18
1752091060000|2025-07-09 19:57:40|||||||||41
1752091070000|2025-07-09 19:57:50|||||||||47
1752091080000|2025-07-09 19:58:00|||||||||82
1752091090000|2025-07-09 19:58:10|||||||||113
1752091100000|2025-07-09 19:58:20|||||||||61
1752091110000|2025-07-09 19:58:30|||||||||47
1752091120000|2025-07-09 19:58:40|||||||||53
1752091130000|2025-07-09 19:58:50|||||||||54
1752091140000|2025-07-09 19:59:00|||||||||61
1752091150000|2025-07-09 19:59:10|||||||||74
1752091160000|2025-07-09 19:59:20|||||||||107
1752091170000|2025-07-09 19:59:30|||||||||96
1752091180000|2025-07-09 19:59:40|||||||||72
1752091190000|2025-07-09 19:59:50|||||||||105
1752091200000|2025-07-09 20:00:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|666
1752091210000|2025-07-09 20:00:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|83
1752091220000|2025-07-09 20:00:20|||||||||126
1752091230000|2025-07-09 20:00:30|||||||||18
1752091240000|2025-07-09 20:00:40|||||||||3
1752091270000|2025-07-09 20:01:10|||||||||7
1752091280000|2025-07-09 20:01:20|||||||||9
1752091290000|2025-07-09 20:01:30|||||||||26
1752091310000|2025-07-09 20:01:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|25
1752091320000|2025-07-09 20:02:00|||||||||54
1752091330000|2025-07-09 20:02:10|||||||||1
1752091340000|2025-07-09 20:02:20|||||||||1
1752091350000|2025-07-09 20:02:30|||||||||2
1752091360000|2025-07-09 20:02:40|||||||||1
1752091370000|2025-07-09 20:02:50|||||||||10
1752091380000|2025-07-09 20:03:00|||||||||49
1752091390000|2025-07-09 20:03:10|||||||||30
1752091400000|2025-07-09 20:03:20|||||||||1
1752091420000|2025-07-09 20:03:40|||||||||1
1752091440000|2025-07-09 20:04:00|||||||||3
1752091470000|2025-07-09 20:04:30|||||||||40
1752091480000|2025-07-09 20:04:40|||||||||43
1752091490000|2025-07-09 20:04:50|||||||||3
1752091530000|2025-07-09 20:05:30|||||||||10
1752091570000|2025-07-09 20:06:10|||||||||1
1752091600000|2025-07-09 20:06:40|||||||||1
1752091620000|2025-07-09 20:07:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1752091630000|2025-07-09 20:07:10|||||||||19
1752091650000|2025-07-09 20:07:30|||||||||5
1752091660000|2025-07-09 20:07:40|||||||||9
1752091670000|2025-07-09 20:07:50|||||||||1
1752091680000|2025-07-09 20:08:00|||||||||1
1752091690000|2025-07-09 20:08:10|||||||||11
1752091700000|2025-07-09 20:08:20|||||||||1
1752091720000|2025-07-09 20:08:40|||||||||5
1752091760000|2025-07-09 20:09:20|||||||||1
1752091780000|2025-07-09 20:09:40|||||||||9
1752091790000|2025-07-09 20:09:50|||||||||3
1752091820000|2025-07-09 20:10:20|||||||||1
1752091830000|2025-07-09 20:10:30|||||||||1
1752091840000|2025-07-09 20:10:40|||||||||1
1752091850000|2025-07-09 20:10:50|||||||||1
1752091880000|2025-07-09 20:11:20|||||||||3
1752091890000|2025-07-09 20:11:30|||||||||2
1752091900000|2025-07-09 20:11:40|||||||||28
1752091910000|2025-07-09 20:11:50|||||||||1
1752091920000|2025-07-09 20:12:00|||||||||3
1752091950000|2025-07-09 20:12:30|||||||||16
1752091960000|2025-07-09 20:12:40|||||||||6
1752091970000|2025-07-09 20:12:50|||||||||16
1752091980000|2025-07-09 20:13:00|||||||||7
1752091990000|2025-07-09 20:13:10|||||||||1
1752092000000|2025-07-09 20:13:20|||||||||4
1752092010000|2025-07-09 20:13:30|||||||||18
1752092020000|2025-07-09 20:13:40|||||||||1
1752092030000|2025-07-09 20:13:50|||||||||2
1752092040000|2025-07-09 20:14:00|||||||||2
1752092050000|2025-07-09 20:14:10|||||||||13
1752092060000|2025-07-09 20:14:20|||||||||2
1752092070000|2025-07-09 20:14:30|||||||||2
1752092080000|2025-07-09 20:14:40|||||||||19
1752092090000|2025-07-09 20:14:50|||||||||51
1752093000000|2025-07-09 20:30:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|60
1752093030000|2025-07-09 20:30:30|||||||||25
1752093140000|2025-07-09 20:32:20|||||||||25
1752093170000|2025-07-09 20:32:50|||||||||5
1752093320000|2025-07-09 20:35:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752093360000|2025-07-09 20:36:00|||||||||3
1752093760000|2025-07-09 20:42:40|||||||||2
1752093780000|2025-07-09 20:43:00|||||||||13
1752093860000|2025-07-09 20:44:20|||||||||7
1752093890000|2025-07-09 20:44:50|||||||||6
1752093940000|2025-07-09 20:45:40|||||||||1
1752093970000|2025-07-09 20:46:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|22
1752093980000|2025-07-09 20:46:20|||||||||56
1752094010000|2025-07-09 20:46:50|||||||||1
1752094040000|2025-07-09 20:47:20|||||||||1
1752094050000|2025-07-09 20:47:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|69
1752094140000|2025-07-09 20:49:00|||||||||23
1752094170000|2025-07-09 20:49:30|||||||||13
1752094290000|2025-07-09 20:51:30|||||||||1
1752094310000|2025-07-09 20:51:50|||||||||4
1752094460000|2025-07-09 20:54:20|||||||||1
1752094480000|2025-07-09 20:54:40|||||||||2
1752094500000|2025-07-09 20:55:00|||||||||10
1752094620000|2025-07-09 20:57:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|42
1752094630000|2025-07-09 20:57:10|||||||||3
1752094640000|2025-07-09 20:57:20|||||||||1
1752094650000|2025-07-09 20:57:30|||||||||1
1752094660000|2025-07-09 20:57:40|||||||||8
1752094740000|2025-07-09 20:59:00|||||||||2
1752094750000|2025-07-09 20:59:10|||||||||28
1752094770000|2025-07-09 20:59:30|||||||||12
1752094780000|2025-07-09 20:59:40|||||||||71
1752094790000|2025-07-09 20:59:50|||||||||26
1752098400000|2025-07-09 22:00:00|||||||||13
1752098470000|2025-07-09 22:01:10|||||||||1
1752098480000|2025-07-09 22:01:20|||||||||8
1752098510000|2025-07-09 22:01:50|||||||||14
1752098530000|2025-07-09 22:02:10|||||||||1
1752098540000|2025-07-09 22:02:20|||||||||4
1752098620000|2025-07-09 22:03:40|||||||||1
1752098760000|2025-07-09 22:06:00|||||||||1
1752098780000|2025-07-09 22:06:20|||||||||4
1752098790000|2025-07-09 22:06:30|||||||||6
1752098950000|2025-07-09 22:09:10|||||||||19
1752099180000|2025-07-09 22:13:00|||||||||1
1752099190000|2025-07-09 22:13:10|19|18.84|19|18.84|19|18.84|19|18.84|32
1752099200000|2025-07-09 22:13:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752099300000|2025-07-09 22:15:00|||||||||2
1752099530000|2025-07-09 22:18:50|||||||||2
1752099540000|2025-07-09 22:19:00|||||||||19
1752099550000|2025-07-09 22:19:10|||||||||9
1752100250000|2025-07-09 22:30:50|||||||||4
1752100310000|2025-07-09 22:31:50|||||||||2
1752100390000|2025-07-09 22:33:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1752100410000|2025-07-09 22:33:30|||||||||19
1752100440000|2025-07-09 22:34:00|||||||||1
1752100520000|2025-07-09 22:35:20|||||||||20
1752100530000|2025-07-09 22:35:30|||||||||4
1752100540000|2025-07-09 22:35:40|||||||||5
1752100550000|2025-07-09 22:35:50|||||||||2
1752100840000|2025-07-09 22:40:40|||||||||1
1752101320000|2025-07-09 22:48:40|||||||||80
1752101330000|2025-07-09 22:48:50|||||||||1
1752101480000|2025-07-09 22:51:20|||||||||1
1752101500000|2025-07-09 22:51:40|||||||||1
1752102300000|2025-07-09 23:05:00|||||||||1
1752102620000|2025-07-09 23:10:20|||||||||15
1752102630000|2025-07-09 23:10:30|||||||||5
1752102800000|2025-07-09 23:13:20|||||||||5
1752103030000|2025-07-09 23:17:10|||||||||7
1752103340000|2025-07-09 23:22:20|||||||||4
1752103940000|2025-07-09 23:32:20|||||||||7
1752104030000|2025-07-09 23:33:50|||||||||2
1752105590000|2025-07-09 23:59:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1752105600000|2025-07-10 00:00:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752105610000|2025-07-10 00:00:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1752105620000|2025-07-10 00:00:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1752105640000|2025-07-10 00:00:40|||||||||1
1752105650000|2025-07-10 00:00:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|120
1752105660000|2025-07-10 00:01:00|||||||||2
1752105710000|2025-07-10 00:01:50|||||||||4
1752105770000|2025-07-10 00:02:50|||||||||5
1752105780000|2025-07-10 00:03:00|||||||||9
1752105790000|2025-07-10 00:03:10|||||||||1
1752105810000|2025-07-10 00:03:30|||||||||3
1752105870000|2025-07-10 00:04:30|||||||||1
1752105890000|2025-07-10 00:04:50|||||||||4
1752106130000|2025-07-10 00:08:50|||||||||3
1752106370000|2025-07-10 00:12:50|||||||||3
1752106500000|2025-07-10 00:15:00|||||||||2
1752106670000|2025-07-10 00:17:50|||||||||1
1752106740000|2025-07-10 00:19:00|||||||||1
1752107190000|2025-07-10 00:26:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1752107760000|2025-07-10 00:36:00|||||||||4
1752108060000|2025-07-10 00:41:00|||||||||2
1752108290000|2025-07-10 00:44:50|||||||||1
1752108360000|2025-07-10 00:46:00|||||||||1
1752108380000|2025-07-10 00:46:20|||||||||1
1752108400000|2025-07-10 00:46:40|||||||||1
1752109300000|2025-07-10 01:01:40|||||||||1
1752109360000|2025-07-10 01:02:40|||||||||1
1752110170000|2025-07-10 01:16:10|||||||||1
1752110290000|2025-07-10 01:18:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|42
1752110320000|2025-07-10 01:18:40|||||||||3
1752110510000|2025-07-10 01:21:50|||||||||3
1752110650000|2025-07-10 01:24:10|||||||||3
1752110700000|2025-07-10 01:25:00|||||||||10
1752110710000|2025-07-10 01:25:10|||||||||2
1752111040000|2025-07-10 01:30:40|||||||||20
1752111060000|2025-07-10 01:31:00|||||||||10
1752111190000|2025-07-10 01:33:10|||||||||3
1752111360000|2025-07-10 01:36:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|43
1752111450000|2025-07-10 01:37:30|||||||||1
1752112070000|2025-07-10 01:47:50|||||||||1
1752112450000|2025-07-10 01:54:10|||||||||1
1752112570000|2025-07-10 01:56:10|||||||||25
1752112600000|2025-07-10 01:56:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1752112620000|2025-07-10 01:57:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|7
1752112630000|2025-07-10 01:57:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1752112650000|2025-07-10 01:57:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1752112820000|2025-07-10 02:00:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1752113090000|2025-07-10 02:04:50|||||||||1
1752113100000|2025-07-10 02:05:00|||||||||1
1752113130000|2025-07-10 02:05:30|||||||||1
1752113400000|2025-07-10 02:10:00|||||||||12
1752113990000|2025-07-10 02:19:50|||||||||1
1752114000000|2025-07-10 02:20:00|||||||||4
1752114060000|2025-07-10 02:21:00|||||||||1
1752114310000|2025-07-10 02:25:10|||||||||3
1752114520000|2025-07-10 02:28:40|||||||||1
1752115210000|2025-07-10 02:40:10|||||||||8
1752115220000|2025-07-10 02:40:20|||||||||4
1752115260000|2025-07-10 02:41:00|||||||||1
1752115370000|2025-07-10 02:42:50|||||||||1
1752115450000|2025-07-10 02:44:10|||||||||1
1752117560000|2025-07-10 03:19:20|||||||||1
1752118480000|2025-07-10 03:34:40|||||||||13
1752118620000|2025-07-10 03:37:00|||||||||3
1752118660000|2025-07-10 03:37:40|||||||||2
1752118710000|2025-07-10 03:38:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752118890000|2025-07-10 03:41:30|||||||||1
1752119250000|2025-07-10 03:47:30|||||||||1
1752119270000|2025-07-10 03:47:50|||||||||1
1752119530000|2025-07-10 03:52:10|||||||||1
1752119560000|2025-07-10 03:52:40|||||||||1
1752119890000|2025-07-10 03:58:10|||||||||2
1752119910000|2025-07-10 03:58:30|||||||||1
1752120160000|2025-07-10 04:02:40|||||||||3
1752122270000|2025-07-10 04:37:50|||||||||2
1752123120000|2025-07-10 04:52:00|||||||||1
1752124430000|2025-07-10 05:13:50|||||||||8
1752124510000|2025-07-10 05:15:10|||||||||1
1752125850000|2025-07-10 05:37:30|||||||||3
1752125980000|2025-07-10 05:39:40|||||||||3
1752126110000|2025-07-10 05:41:50|||||||||1
1752126780000|2025-07-10 05:53:00|||||||||1
1752126860000|2025-07-10 05:54:20|||||||||1
1752127310000|2025-07-10 06:01:50|||||||||1
1752127410000|2025-07-10 06:03:30|||||||||3
1752127450000|2025-07-10 06:04:10|||||||||3
1752127550000|2025-07-10 06:05:50|||||||||1
1752128080000|2025-07-10 06:14:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1752128130000|2025-07-10 06:15:30|||||||||1
1752128370000|2025-07-10 06:19:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752128670000|2025-07-10 06:24:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1752128750000|2025-07-10 06:25:50|||||||||5
1752128770000|2025-07-10 06:26:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1752128800000|2025-07-10 06:26:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|33
1752128830000|2025-07-10 06:27:10|||||||||1
1752128960000|2025-07-10 06:29:20|||||||||2
1752129020000|2025-07-10 06:30:20|19|18.84|19|18.84|19|18.84|19|18.84|44
1752129060000|2025-07-10 06:31:00|||||||||1
1752129080000|2025-07-10 06:31:20|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|59
1752129100000|2025-07-10 06:31:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1752129170000|2025-07-10 06:32:50|||||||||1
1752129300000|2025-07-10 06:35:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1752129360000|2025-07-10 06:36:00|||||||||5
1752129400000|2025-07-10 06:36:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752129430000|2025-07-10 06:37:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1752129500000|2025-07-10 06:38:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|1
1752129560000|2025-07-10 06:39:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1752129710000|2025-07-10 06:41:50|||||||||1
1752129800000|2025-07-10 06:43:20|||||||||1
1752129880000|2025-07-10 06:44:40|||||||||104
1752129910000|2025-07-10 06:45:10|||||||||2
1752129920000|2025-07-10 06:45:20|||||||||1
1752129930000|2025-07-10 06:45:30|||||||||1
1752129970000|2025-07-10 06:46:10|||||||||2
1752130090000|2025-07-10 06:48:10|||||||||2
1752130140000|2025-07-10 06:49:00|||||||||5
1752130190000|2025-07-10 06:49:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|59
1752130220000|2025-07-10 06:50:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1752130280000|2025-07-10 06:51:20|||||||||1
1752130440000|2025-07-10 06:54:00|||||||||1
1752130600000|2025-07-10 06:56:40|||||||||1
1752130730000|2025-07-10 06:58:50|||||||||18
1752130940000|2025-07-10 07:02:20|||||||||1
1752130980000|2025-07-10 07:03:00|||||||||2
1752131010000|2025-07-10 07:03:30|||||||||2
1752131050000|2025-07-10 07:04:10|||||||||15
1752131100000|2025-07-10 07:05:00|||||||||4
1752131110000|2025-07-10 07:05:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1752131120000|2025-07-10 07:05:20|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|5
1752131140000|2025-07-10 07:05:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1752131150000|2025-07-10 07:05:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1752131170000|2025-07-10 07:06:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1752131220000|2025-07-10 07:07:00|||||||||10
1752131240000|2025-07-10 07:07:20|||||||||10
1752131270000|2025-07-10 07:07:50|||||||||9
1752131290000|2025-07-10 07:08:10|||||||||4
1752131330000|2025-07-10 07:08:50|||||||||3
1752131350000|2025-07-10 07:09:10|||||||||2
1752131370000|2025-07-10 07:09:30|||||||||2
1752131420000|2025-07-10 07:10:20|||||||||2
1752131430000|2025-07-10 07:10:30|19|18.84|19|18.84|19.01|18.85|19|18.84|0
1752131460000|2025-07-10 07:11:00|||||||||1
1752131490000|2025-07-10 07:11:30|||||||||1
1752131500000|2025-07-10 07:11:40|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1752131510000|2025-07-10 07:11:50|||||||||1
1752131550000|2025-07-10 07:12:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1752131570000|2025-07-10 07:12:50|19|18.84|19|18.84|19|18.84|19|18.84|1
1752131580000|2025-07-10 07:13:00|||||||||1
1752131610000|2025-07-10 07:13:30|||||||||2
1752131630000|2025-07-10 07:13:50|||||||||2
1752131670000|2025-07-10 07:14:30|||||||||1
1752131700000|2025-07-10 07:15:00|||||||||2
1752131720000|2025-07-10 07:15:20|||||||||2
1752131730000|2025-07-10 07:15:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1752131750000|2025-07-10 07:15:50|||||||||1
1752131760000|2025-07-10 07:16:00|||||||||3
1752131770000|2025-07-10 07:16:10|||||||||1
1752131780000|2025-07-10 07:16:20|||||||||5
1752131810000|2025-07-10 07:16:50|19|18.84|19|18.84|19|18.84|19|18.84|2
1752131820000|2025-07-10 07:17:00|||||||||8
1752131880000|2025-07-10 07:18:00|||||||||1
1752131900000|2025-07-10 07:18:20|||||||||2
1752131920000|2025-07-10 07:18:40|||||||||17
1752131930000|2025-07-10 07:18:50|||||||||2
1752131940000|2025-07-10 07:19:00|||||||||1
1752131950000|2025-07-10 07:19:10|||||||||14
1752132030000|2025-07-10 07:20:30|||||||||3
1752132040000|2025-07-10 07:20:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1752132050000|2025-07-10 07:20:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|0
1752132060000|2025-07-10 07:21:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1752132080000|2025-07-10 07:21:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1752132090000|2025-07-10 07:21:30|||||||||3
1752132110000|2025-07-10 07:21:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|49
1752132120000|2025-07-10 07:22:00|19|18.84|19|18.84|19|18.84|19|18.84|10
1752132140000|2025-07-10 07:22:20|||||||||1
1752132150000|2025-07-10 07:22:30|||||||||1
1752132170000|2025-07-10 07:22:50|||||||||1
1752132190000|2025-07-10 07:23:10|||||||||2
1752132210000|2025-07-10 07:23:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|44
1752132230000|2025-07-10 07:23:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|25
1752132240000|2025-07-10 07:24:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1752132360000|2025-07-10 07:26:00|||||||||1
1752132390000|2025-07-10 07:26:30|||||||||1
1752132410000|2025-07-10 07:26:50|||||||||1
1752132440000|2025-07-10 07:27:20|||||||||1
1752132450000|2025-07-10 07:27:30|||||||||25
1752132470000|2025-07-10 07:27:50|||||||||1
1752132510000|2025-07-10 07:28:30|||||||||1
1752132520000|2025-07-10 07:28:40|||||||||2
1752132530000|2025-07-10 07:28:50|||||||||1
1752132570000|2025-07-10 07:29:30|||||||||1
1752132600000|2025-07-10 07:30:00|||||||||2
1752132630000|2025-07-10 07:30:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|7
1752132660000|2025-07-10 07:31:00|||||||||1
1752132670000|2025-07-10 07:31:10|||||||||1
1752132710000|2025-07-10 07:31:50|||||||||1
1752132750000|2025-07-10 07:32:30|||||||||1
1752132830000|2025-07-10 07:33:50|||||||||1
1752132920000|2025-07-10 07:35:20|||||||||10
1752133090000|2025-07-10 07:38:10|||||||||3
1752133200000|2025-07-10 07:40:00|||||||||1
1752133220000|2025-07-10 07:40:20|||||||||4
1752133230000|2025-07-10 07:40:30|||||||||1
1752133260000|2025-07-10 07:41:00|||||||||1
1752133270000|2025-07-10 07:41:10|||||||||9
1752133370000|2025-07-10 07:42:50|||||||||1
1752133430000|2025-07-10 07:43:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1752133450000|2025-07-10 07:44:10|||||||||1
1752133470000|2025-07-10 07:44:30|||||||||2
1752133480000|2025-07-10 07:44:40|||||||||1
1752133570000|2025-07-10 07:46:10|||||||||1
1752133630000|2025-07-10 07:47:10|||||||||1
1752133640000|2025-07-10 07:47:20|||||||||1
1752133650000|2025-07-10 07:47:30|||||||||1
1752133660000|2025-07-10 07:47:40|||||||||1
1752133790000|2025-07-10 07:49:50|||||||||4
1752133870000|2025-07-10 07:51:10|||||||||1
1752133900000|2025-07-10 07:51:40|||||||||1
1752133930000|2025-07-10 07:52:10|||||||||4
1752133950000|2025-07-10 07:52:30|||||||||1
1752134060000|2025-07-10 07:54:20|||||||||1
1752134120000|2025-07-10 07:55:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|142
1752134150000|2025-07-10 07:55:50|||||||||2
1752134170000|2025-07-10 07:56:10|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|69
1752134190000|2025-07-10 07:56:30|||||||||3
1752134200000|2025-07-10 07:56:40|||||||||7
1752134310000|2025-07-10 07:58:30|||||||||1
1752134360000|2025-07-10 07:59:20|||||||||4
1752134370000|2025-07-10 07:59:30|||||||||10
1752134390000|2025-07-10 07:59:50|||||||||5
1752134400000|2025-07-10 08:00:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1752134420000|2025-07-10 08:00:20|||||||||1
1752134430000|2025-07-10 08:00:30|||||||||1
1752134460000|2025-07-10 08:01:00|||||||||27
1752134470000|2025-07-10 08:01:10|||||||||1
1752134530000|2025-07-10 08:02:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1752134540000|2025-07-10 08:02:20|||||||||3
1752134550000|2025-07-10 08:02:30|||||||||3
1752134560000|2025-07-10 08:02:40|||||||||1
1752134660000|2025-07-10 08:04:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1752134670000|2025-07-10 08:04:30|||||||||1
1752134680000|2025-07-10 08:04:40|||||||||1
1752134790000|2025-07-10 08:06:30|||||||||2
1752134800000|2025-07-10 08:06:40|||||||||1
1752134820000|2025-07-10 08:07:00|||||||||2
1752134830000|2025-07-10 08:07:10|||||||||1
1752134940000|2025-07-10 08:09:00|||||||||1
1752134950000|2025-07-10 08:09:10|||||||||1
1752134990000|2025-07-10 08:09:50|||||||||3
1752135000000|2025-07-10 08:10:00|||||||||2
1752135030000|2025-07-10 08:10:30|||||||||3
1752135060000|2025-07-10 08:11:00|||||||||22
1752135070000|2025-07-10 08:11:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|21
1752135090000|2025-07-10 08:11:30|||||||||1
1752135160000|2025-07-10 08:12:40|||||||||2
1752135190000|2025-07-10 08:13:10|||||||||1
1752135250000|2025-07-10 08:14:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1752135340000|2025-07-10 08:15:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1752135370000|2025-07-10 08:16:10|||||||||1
1752135480000|2025-07-10 08:18:00|||||||||1
1752135510000|2025-07-10 08:18:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1752135720000|2025-07-10 08:22:00|||||||||1
1752135800000|2025-07-10 08:23:20|||||||||1
1752135850000|2025-07-10 08:24:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1752135860000|2025-07-10 08:24:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1752135980000|2025-07-10 08:26:20|||||||||4
1752136010000|2025-07-10 08:26:50|||||||||3
1752136030000|2025-07-10 08:27:10|||||||||3
1752136350000|2025-07-10 08:32:30|||||||||10
1752136370000|2025-07-10 08:32:50|||||||||1
1752136440000|2025-07-10 08:34:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|1
1752136530000|2025-07-10 08:35:30|||||||||1
1752136570000|2025-07-10 08:36:10|||||||||1
1752136610000|2025-07-10 08:36:50|||||||||1
1752136720000|2025-07-10 08:38:40|||||||||1
1752136760000|2025-07-10 08:39:20|||||||||1
1752136800000|2025-07-10 08:40:00|||||||||3
1752136930000|2025-07-10 08:42:10|||||||||1
1752137020000|2025-07-10 08:43:40|||||||||7
1752137150000|2025-07-10 08:45:50|||||||||1
1752137250000|2025-07-10 08:47:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1752137280000|2025-07-10 08:48:00|||||||||1
1752137390000|2025-07-10 08:49:50|||||||||11
1752137400000|2025-07-10 08:50:00|||||||||2
1752137540000|2025-07-10 08:52:20|||||||||1
1752137610000|2025-07-10 08:53:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|23
1752137710000|2025-07-10 08:55:10|||||||||1
1752137790000|2025-07-10 08:56:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1752137910000|2025-07-10 08:58:30|||||||||2
1752138030000|2025-07-10 09:00:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1752138090000|2025-07-10 09:01:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1752138200000|2025-07-10 09:03:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1752138220000|2025-07-10 09:03:40|||||||||5
1752138290000|2025-07-10 09:04:50|||||||||1
1752138310000|2025-07-10 09:05:10|||||||||3
1752138510000|2025-07-10 09:08:30|||||||||1
1752138630000|2025-07-10 09:10:30|||||||||1
1752139050000|2025-07-10 09:17:30|||||||||4
1752139140000|2025-07-10 09:19:00|||||||||1
1752139270000|2025-07-10 09:21:10|||||||||12
1752139280000|2025-07-10 09:21:20|||||||||1
1752139290000|2025-07-10 09:21:30|||||||||1
1752139300000|2025-07-10 09:21:40|||||||||1
1752139310000|2025-07-10 09:21:50|||||||||1
1752139430000|2025-07-10 09:23:50|||||||||12
1752139440000|2025-07-10 09:24:00|||||||||2
1752139450000|2025-07-10 09:24:10|||||||||1
1752139620000|2025-07-10 09:27:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1752139650000|2025-07-10 09:27:30|||||||||5
1752139730000|2025-07-10 09:28:50|||||||||1
1752139860000|2025-07-10 09:31:00|||||||||26
1752139970000|2025-07-10 09:32:50|||||||||2
1752140000000|2025-07-10 09:33:20|19|18.84|19|18.84|19|18.84|19|18.84|21
1752140010000|2025-07-10 09:33:30|||||||||1
1752140210000|2025-07-10 09:36:50|||||||||1
1752140320000|2025-07-10 09:38:40|||||||||3
1752140430000|2025-07-10 09:40:30|||||||||5
1752140580000|2025-07-10 09:43:00|||||||||1
1752140860000|2025-07-10 09:47:40|||||||||3
1752140910000|2025-07-10 09:48:30|||||||||1
1752141010000|2025-07-10 09:50:10|18.96|18.8|19|18.84|19|18.84|18.96|18.8|65
1752141450000|2025-07-10 09:57:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|23
1752141500000|2025-07-10 09:58:20|||||||||1
1752141600000|2025-07-10 10:00:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1752141700000|2025-07-10 10:01:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1752141960000|2025-07-10 10:06:00|||||||||1
1752142040000|2025-07-10 10:07:20|||||||||4
1752142050000|2025-07-10 10:07:30|||||||||1
1752142100000|2025-07-10 10:08:20|||||||||1
1752142130000|2025-07-10 10:08:50|||||||||1
1752142540000|2025-07-10 10:15:40|||||||||1
1752142830000|2025-07-10 10:20:30|19|18.84|19|18.84|19|18.84|19|18.84|10
1752143170000|2025-07-10 10:26:10|||||||||1
1752143230000|2025-07-10 10:27:10|||||||||1
1752143520000|2025-07-10 10:32:00|||||||||1
1752143550000|2025-07-10 10:32:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1752144080000|2025-07-10 10:41:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1752144170000|2025-07-10 10:42:50|||||||||1
1752144230000|2025-07-10 10:43:50|||||||||10
1752144720000|2025-07-10 10:52:00|||||||||1
1752145030000|2025-07-10 10:57:10|||||||||2
1752145080000|2025-07-10 10:58:00|||||||||3
1752145410000|2025-07-10 11:03:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|220
1752145420000|2025-07-10 11:03:40|||||||||2
1752145440000|2025-07-10 11:04:00|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|38
1752145480000|2025-07-10 11:04:40|||||||||3
1752145490000|2025-07-10 11:04:50|||||||||2
1752145500000|2025-07-10 11:05:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|9
1752145550000|2025-07-10 11:05:50|||||||||1
1752145930000|2025-07-10 11:12:10|||||||||1
1752145990000|2025-07-10 11:13:10|||||||||3
1752146390000|2025-07-10 11:19:50|||||||||3
1752146420000|2025-07-10 11:20:20|||||||||1
1752146440000|2025-07-10 11:20:40|||||||||2
1752146460000|2025-07-10 11:21:00|||||||||4
1752146740000|2025-07-10 11:25:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1752146750000|2025-07-10 11:25:50|||||||||2
1752146760000|2025-07-10 11:26:00|||||||||1
1752146770000|2025-07-10 11:26:10|||||||||1
1752146780000|2025-07-10 11:26:20|||||||||1
1752146790000|2025-07-10 11:26:30|||||||||1
1752147060000|2025-07-10 11:31:00|||||||||5
1752147140000|2025-07-10 11:32:20|||||||||1
1752147320000|2025-07-10 11:35:20|||||||||52
1752147330000|2025-07-10 11:35:30|||||||||17
1752147360000|2025-07-10 11:36:00|||||||||66
1752147400000|2025-07-10 11:36:40|||||||||27
1752147410000|2025-07-10 11:36:50|||||||||25
1752147420000|2025-07-10 11:37:00|||||||||1
1752147430000|2025-07-10 11:37:10|||||||||50
1752147440000|2025-07-10 11:37:20|||||||||155
1752147550000|2025-07-10 11:39:10|||||||||2
1752147560000|2025-07-10 11:39:20|||||||||17
1752147570000|2025-07-10 11:39:30|||||||||1
1752147640000|2025-07-10 11:40:40|||||||||6
1752147660000|2025-07-10 11:41:00|||||||||87
1752147730000|2025-07-10 11:42:10|||||||||19
1752147740000|2025-07-10 11:42:20|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|120
1752147750000|2025-07-10 11:42:30|||||||||4
1752147760000|2025-07-10 11:42:40|||||||||11
1752147780000|2025-07-10 11:43:00|||||||||1
1752147790000|2025-07-10 11:43:10|||||||||1
1752147800000|2025-07-10 11:43:20|||||||||2
1752147810000|2025-07-10 11:43:30|||||||||3
1752147820000|2025-07-10 11:43:40|||||||||2
1752147830000|2025-07-10 11:43:50|||||||||1
1752147840000|2025-07-10 11:44:00|||||||||1
1752147850000|2025-07-10 11:44:10|||||||||3
1752147860000|2025-07-10 11:44:20|||||||||2
1752147900000|2025-07-10 11:45:00|||||||||3
1752147910000|2025-07-10 11:45:10|||||||||1
1752147950000|2025-07-10 11:45:50|||||||||22
1752147960000|2025-07-10 11:46:00|||||||||1
1752147990000|2025-07-10 11:46:30|||||||||5
1752148010000|2025-07-10 11:46:50|||||||||18
1752148020000|2025-07-10 11:47:00|||||||||1
1752148030000|2025-07-10 11:47:10|||||||||7
1752148040000|2025-07-10 11:47:20|||||||||1
1752148060000|2025-07-10 11:47:40|||||||||14
1752148080000|2025-07-10 11:48:00|||||||||1
1752148090000|2025-07-10 11:48:10|||||||||3
1752148170000|2025-07-10 11:49:30|||||||||2
1752148210000|2025-07-10 11:50:10|||||||||3
1752148220000|2025-07-10 11:50:20|||||||||5
1752148230000|2025-07-10 11:50:30|||||||||4
1752148240000|2025-07-10 11:50:40|||||||||4
1752148250000|2025-07-10 11:50:50|||||||||4
1752148260000|2025-07-10 11:51:00|||||||||1
1752148270000|2025-07-10 11:51:10|||||||||2
1752148280000|2025-07-10 11:51:20|||||||||2
1752148290000|2025-07-10 11:51:30|||||||||12
1752148300000|2025-07-10 11:51:40|||||||||2
1752148320000|2025-07-10 11:52:00|||||||||4
1752148330000|2025-07-10 11:52:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|31
1752148340000|2025-07-10 11:52:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1752148350000|2025-07-10 11:52:30|||||||||2
1752148370000|2025-07-10 11:52:50|||||||||8
1752148380000|2025-07-10 11:53:00|||||||||2
1752148470000|2025-07-10 11:54:30|||||||||6
1752148500000|2025-07-10 11:55:00|||||||||23
1752148520000|2025-07-10 11:55:20|||||||||16
1752148570000|2025-07-10 11:56:10|||||||||263
1752148580000|2025-07-10 11:56:20|||||||||23
1752148590000|2025-07-10 11:56:30|||||||||2
1752148710000|2025-07-10 11:58:30|||||||||4
1752148720000|2025-07-10 11:58:40|||||||||48
1752148740000|2025-07-10 11:59:00|||||||||3
1752148830000|2025-07-10 12:00:30|||||||||5
1752148870000|2025-07-10 12:01:10|||||||||1
1752148890000|2025-07-10 12:01:30|||||||||3
1752148910000|2025-07-10 12:01:50|||||||||1
1752148920000|2025-07-10 12:02:00|||||||||1
1752149010000|2025-07-10 12:03:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1752149020000|2025-07-10 12:03:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|22
1752149040000|2025-07-10 12:04:00|||||||||1
1752149070000|2025-07-10 12:04:30|||||||||3
1752149080000|2025-07-10 12:04:40|||||||||1
1752149090000|2025-07-10 12:04:50|||||||||2
1752149140000|2025-07-10 12:05:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1752149160000|2025-07-10 12:06:00|||||||||1
1752149180000|2025-07-10 12:06:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1752149230000|2025-07-10 12:07:10|||||||||4
1752149250000|2025-07-10 12:07:30|||||||||1
1752149300000|2025-07-10 12:08:20|||||||||2
1752149310000|2025-07-10 12:08:30|||||||||2
1752149330000|2025-07-10 12:08:50|||||||||1
1752149340000|2025-07-10 12:09:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1752149360000|2025-07-10 12:09:20|||||||||5
1752149370000|2025-07-10 12:09:30|||||||||2
1752149380000|2025-07-10 12:09:40|||||||||5
1752149500000|2025-07-10 12:11:40|||||||||3
1752149570000|2025-07-10 12:12:50|||||||||3
1752149580000|2025-07-10 12:13:00|||||||||3
1752149590000|2025-07-10 12:13:10|||||||||8
1752149600000|2025-07-10 12:13:20|||||||||3
1752149610000|2025-07-10 12:13:30|||||||||5
1752149620000|2025-07-10 12:13:40|||||||||2
1752149630000|2025-07-10 12:13:50|||||||||13
1752149640000|2025-07-10 12:14:00|||||||||3
1752149650000|2025-07-10 12:14:10|||||||||2
1752149660000|2025-07-10 12:14:20|||||||||2
1752149670000|2025-07-10 12:14:30|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|56
1752149680000|2025-07-10 12:14:40|||||||||1
1752149770000|2025-07-10 12:16:10|||||||||3
1752149780000|2025-07-10 12:16:20|||||||||4
1752149790000|2025-07-10 12:16:30|||||||||3
1752149800000|2025-07-10 12:16:40|||||||||2
1752149810000|2025-07-10 12:16:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1752149820000|2025-07-10 12:17:00|||||||||2
1752149890000|2025-07-10 12:18:10|||||||||111
1752150170000|2025-07-10 12:22:50|||||||||3
1752150180000|2025-07-10 12:23:00|||||||||2
1752150190000|2025-07-10 12:23:10|||||||||1
1752150220000|2025-07-10 12:23:40|||||||||17
1752150290000|2025-07-10 12:24:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1752150310000|2025-07-10 12:25:10|||||||||1
1752150390000|2025-07-10 12:26:30|||||||||1
1752150420000|2025-07-10 12:27:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1752150450000|2025-07-10 12:27:30|||||||||1
1752150470000|2025-07-10 12:27:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1752150480000|2025-07-10 12:28:00|||||||||3
1752150490000|2025-07-10 12:28:10|||||||||1
1752150500000|2025-07-10 12:28:20|||||||||1
1752150510000|2025-07-10 12:28:30|||||||||2
1752150530000|2025-07-10 12:28:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1752150540000|2025-07-10 12:29:00|||||||||1
1752150550000|2025-07-10 12:29:10|||||||||1
1752150590000|2025-07-10 12:29:50|||||||||1
1752150600000|2025-07-10 12:30:00|||||||||4
1752150610000|2025-07-10 12:30:10|||||||||27
1752150620000|2025-07-10 12:30:20|||||||||1
1752150630000|2025-07-10 12:30:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|109
1752150650000|2025-07-10 12:30:50|||||||||32
1752150660000|2025-07-10 12:31:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1752150730000|2025-07-10 12:32:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1752150740000|2025-07-10 12:32:20|||||||||4
1752150750000|2025-07-10 12:32:30|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|18
1752150790000|2025-07-10 12:33:10|||||||||2
1752150810000|2025-07-10 12:33:30|||||||||1
1752150920000|2025-07-10 12:35:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1752150930000|2025-07-10 12:35:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1752150940000|2025-07-10 12:35:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1752150950000|2025-07-10 12:35:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|1
1752150960000|2025-07-10 12:36:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1752150970000|2025-07-10 12:36:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1752151010000|2025-07-10 12:36:50|||||||||1
1752151270000|2025-07-10 12:41:10|||||||||24
1752151280000|2025-07-10 12:41:20|||||||||3
1752151290000|2025-07-10 12:41:30|||||||||4
1752151330000|2025-07-10 12:42:10|||||||||13
1752151350000|2025-07-10 12:42:30|||||||||2
1752151390000|2025-07-10 12:43:10|||||||||12
1752151400000|2025-07-10 12:43:20|||||||||21
1752151410000|2025-07-10 12:43:30|||||||||3
1752151430000|2025-07-10 12:43:50|||||||||15
1752151440000|2025-07-10 12:44:00|||||||||1
1752151460000|2025-07-10 12:44:20|||||||||1
1752151480000|2025-07-10 12:44:40|||||||||1
1752151530000|2025-07-10 12:45:30|||||||||2
1752151570000|2025-07-10 12:46:10|||||||||34
1752151620000|2025-07-10 12:47:00|||||||||9
1752151630000|2025-07-10 12:47:10|||||||||1
1752151670000|2025-07-10 12:47:50|||||||||11
1752151680000|2025-07-10 12:48:00|||||||||8
1752151780000|2025-07-10 12:49:40|||||||||8
1752151790000|2025-07-10 12:49:50|||||||||2
1752151800000|2025-07-10 12:50:00|||||||||1
1752151840000|2025-07-10 12:50:40|||||||||4
1752151860000|2025-07-10 12:51:00|||||||||1
1752151900000|2025-07-10 12:51:40|||||||||1
1752151920000|2025-07-10 12:52:00|||||||||2
1752151940000|2025-07-10 12:52:20|||||||||8
1752151990000|2025-07-10 12:53:10|||||||||2
1752152010000|2025-07-10 12:53:30|||||||||1
1752152020000|2025-07-10 12:53:40|||||||||1
1752152030000|2025-07-10 12:53:50|||||||||1
1752152040000|2025-07-10 12:54:00|||||||||16
1752152080000|2025-07-10 12:54:40|||||||||20
1752152100000|2025-07-10 12:55:00|||||||||4
1752152140000|2025-07-10 12:55:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|35
1752152150000|2025-07-10 12:55:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|18
1752152160000|2025-07-10 12:56:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|46
1752152190000|2025-07-10 12:56:30|||||||||4
1752152200000|2025-07-10 12:56:40|||||||||22
1752152220000|2025-07-10 12:57:00|||||||||3
1752152230000|2025-07-10 12:57:10|||||||||2
1752152250000|2025-07-10 12:57:30|||||||||2
1752152260000|2025-07-10 12:57:40|||||||||1
1752152270000|2025-07-10 12:57:50|||||||||1
1752152280000|2025-07-10 12:58:00|||||||||1
1752152290000|2025-07-10 12:58:10|||||||||41
1752152300000|2025-07-10 12:58:20|||||||||1
1752152310000|2025-07-10 12:58:30|||||||||2
1752152320000|2025-07-10 12:58:40|||||||||1
1752152330000|2025-07-10 12:58:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1752152340000|2025-07-10 12:59:00|||||||||3
1752152350000|2025-07-10 12:59:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1752152360000|2025-07-10 12:59:20|||||||||1
1752152370000|2025-07-10 12:59:30|||||||||1
1752152380000|2025-07-10 12:59:40|||||||||2
1752152390000|2025-07-10 12:59:50|||||||||23
1752152400000|2025-07-10 13:00:00|||||||||6
1752152480000|2025-07-10 13:01:20|||||||||22
1752152490000|2025-07-10 13:01:30|||||||||3
1752152680000|2025-07-10 13:04:40|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|24
1752152690000|2025-07-10 13:04:50|||||||||26
1752152700000|2025-07-10 13:05:00|||||||||2
1752152710000|2025-07-10 13:05:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1752152720000|2025-07-10 13:05:20|||||||||4
1752152730000|2025-07-10 13:05:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|98
1752152750000|2025-07-10 13:05:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|46
1752152760000|2025-07-10 13:06:00|||||||||2
1752152800000|2025-07-10 13:06:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|60
1752152820000|2025-07-10 13:07:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|18
1752152890000|2025-07-10 13:08:10|||||||||25
1752152910000|2025-07-10 13:08:30|||||||||1
1752152990000|2025-07-10 13:09:50|||||||||5
1752153010000|2025-07-10 13:10:10|||||||||30
1752153050000|2025-07-10 13:10:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1752153080000|2025-07-10 13:11:20|||||||||31
1752153130000|2025-07-10 13:12:10|||||||||24
1752153140000|2025-07-10 13:12:20|||||||||113
1752153220000|2025-07-10 13:13:40|||||||||3
1752153230000|2025-07-10 13:13:50|||||||||1
1752153240000|2025-07-10 13:14:00|||||||||33
1752153270000|2025-07-10 13:14:30|||||||||25
1752153280000|2025-07-10 13:14:40|||||||||1
1752153310000|2025-07-10 13:15:10|||||||||1
1752153330000|2025-07-10 13:15:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|39
1752153350000|2025-07-10 13:15:50|||||||||44
1752153360000|2025-07-10 13:16:00|||||||||12
1752153370000|2025-07-10 13:16:10|||||||||11
1752153390000|2025-07-10 13:16:30|||||||||27
1752153400000|2025-07-10 13:16:40|||||||||1
1752153420000|2025-07-10 13:17:00|||||||||2
1752153460000|2025-07-10 13:17:40|||||||||23
1752153480000|2025-07-10 13:18:00|||||||||36
1752153520000|2025-07-10 13:18:40|||||||||17
1752153530000|2025-07-10 13:18:50|||||||||79
1752153660000|2025-07-10 13:21:00|||||||||1
1752153740000|2025-07-10 13:22:20|||||||||100
1752153780000|2025-07-10 13:23:00|||||||||14
1752153790000|2025-07-10 13:23:10|||||||||1
1752153810000|2025-07-10 13:23:30|||||||||1
1752153900000|2025-07-10 13:25:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1752153920000|2025-07-10 13:25:20|||||||||1
1752154080000|2025-07-10 13:28:00|||||||||2
1752154110000|2025-07-10 13:28:30|||||||||18
1752154120000|2025-07-10 13:28:40|||||||||1
1752154140000|2025-07-10 13:29:00|||||||||3
1752154200000|2025-07-10 13:30:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|20
1752154210000|2025-07-10 13:30:10|||||||||27
1752154230000|2025-07-10 13:30:30|||||||||7
1752154240000|2025-07-10 13:30:40|||||||||22
1752154250000|2025-07-10 13:30:50|||||||||9
1752154260000|2025-07-10 13:31:00|||||||||42
1752154270000|2025-07-10 13:31:10|||||||||13
1752154280000|2025-07-10 13:31:20|||||||||3
1752154290000|2025-07-10 13:31:30|||||||||7
1752154300000|2025-07-10 13:31:40|||||||||14
1752154310000|2025-07-10 13:31:50|||||||||7
1752154320000|2025-07-10 13:32:00|||||||||7
1752154330000|2025-07-10 13:32:10|||||||||3
1752154340000|2025-07-10 13:32:20|||||||||8
1752154350000|2025-07-10 13:32:30|||||||||3
1752154360000|2025-07-10 13:32:40|||||||||1
1752154370000|2025-07-10 13:32:50|||||||||1
1752154380000|2025-07-10 13:33:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|19
1752154390000|2025-07-10 13:33:10|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|36
1752154400000|2025-07-10 13:33:20|||||||||25
1752154410000|2025-07-10 13:33:30|||||||||9
1752154420000|2025-07-10 13:33:40|||||||||13
1752154430000|2025-07-10 13:33:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|7
1752154440000|2025-07-10 13:34:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|37
1752154450000|2025-07-10 13:34:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|51
1752154460000|2025-07-10 13:34:20|||||||||55
1752154470000|2025-07-10 13:34:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|29
1752154480000|2025-07-10 13:34:40|||||||||13
1752154490000|2025-07-10 13:34:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|54
1752154500000|2025-07-10 13:35:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1752154510000|2025-07-10 13:35:10|||||||||31
1752154520000|2025-07-10 13:35:20|||||||||7
1752154530000|2025-07-10 13:35:30|||||||||3
1752154550000|2025-07-10 13:35:50|||||||||7
1752154560000|2025-07-10 13:36:00|||||||||3
1752154570000|2025-07-10 13:36:10|||||||||13
1752154580000|2025-07-10 13:36:20|||||||||8
1752154590000|2025-07-10 13:36:30|||||||||2
1752154600000|2025-07-10 13:36:40|||||||||11
1752154620000|2025-07-10 13:37:00|||||||||12
1752154630000|2025-07-10 13:37:10|||||||||20
1752154640000|2025-07-10 13:37:20|||||||||1
1752154650000|2025-07-10 13:37:30|||||||||13
1752154660000|2025-07-10 13:37:40|||||||||3
1752154670000|2025-07-10 13:37:50|||||||||1
1752154680000|2025-07-10 13:38:00|||||||||3
1752154690000|2025-07-10 13:38:10|||||||||48
1752154700000|2025-07-10 13:38:20|||||||||11
1752154710000|2025-07-10 13:38:30|||||||||3
1752154720000|2025-07-10 13:38:40|||||||||1
1752154730000|2025-07-10 13:38:50|||||||||6
1752154740000|2025-07-10 13:39:00|||||||||2
1752154750000|2025-07-10 13:39:10|||||||||1
1752154760000|2025-07-10 13:39:20|||||||||1
1752154770000|2025-07-10 13:39:30|||||||||11
1752154780000|2025-07-10 13:39:40|||||||||1
1752154790000|2025-07-10 13:39:50|||||||||7
1752154800000|2025-07-10 13:40:00|||||||||4
1752154810000|2025-07-10 13:40:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1752154820000|2025-07-10 13:40:20|||||||||12
1752154830000|2025-07-10 13:40:30|||||||||2
1752154840000|2025-07-10 13:40:40|||||||||47
1752154850000|2025-07-10 13:40:50|||||||||4
1752154860000|2025-07-10 13:41:00|19|18.84|19|18.84|19|18.84|19|18.84|42
1752154870000|2025-07-10 13:41:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|126
1752154880000|2025-07-10 13:41:20|||||||||57
1752154890000|2025-07-10 13:41:30|||||||||9
1752154910000|2025-07-10 13:41:50|||||||||1
1752154920000|2025-07-10 13:42:00|||||||||10
1752154930000|2025-07-10 13:42:10|||||||||6
1752154940000|2025-07-10 13:42:20|||||||||4
1752154950000|2025-07-10 13:42:30|||||||||187
1752154960000|2025-07-10 13:42:40|||||||||8
1752154970000|2025-07-10 13:42:50|||||||||5
1752154980000|2025-07-10 13:43:00|||||||||30
1752154990000|2025-07-10 13:43:10|||||||||5
1752155000000|2025-07-10 13:43:20|||||||||49
1752155010000|2025-07-10 13:43:30|||||||||5
1752155020000|2025-07-10 13:43:40|||||||||1
1752155030000|2025-07-10 13:43:50|||||||||8
1752155040000|2025-07-10 13:44:00|||||||||42
1752155050000|2025-07-10 13:44:10|||||||||25
1752155070000|2025-07-10 13:44:30|||||||||9
1752155080000|2025-07-10 13:44:40|||||||||14
1752155090000|2025-07-10 13:44:50|||||||||8
1752155100000|2025-07-10 13:45:00|||||||||3
1752155110000|2025-07-10 13:45:10|||||||||27
1752155120000|2025-07-10 13:45:20|||||||||36
1752155130000|2025-07-10 13:45:30|||||||||17
1752155140000|2025-07-10 13:45:40|||||||||6
1752155150000|2025-07-10 13:45:50|||||||||5
1752155160000|2025-07-10 13:46:00|||||||||3
1752155170000|2025-07-10 13:46:10|||||||||10
1752155180000|2025-07-10 13:46:20|||||||||2
1752155190000|2025-07-10 13:46:30|||||||||17
1752155200000|2025-07-10 13:46:40|||||||||30
1752155210000|2025-07-10 13:46:50|||||||||13
1752155220000|2025-07-10 13:47:00|||||||||5
1752155230000|2025-07-10 13:47:10|||||||||5
1752155250000|2025-07-10 13:47:30|||||||||35
1752155260000|2025-07-10 13:47:40|||||||||5
1752155270000|2025-07-10 13:47:50|||||||||1
1752155280000|2025-07-10 13:48:00|||||||||21
1752155290000|2025-07-10 13:48:10|||||||||17
1752155300000|2025-07-10 13:48:20|||||||||2
1752155310000|2025-07-10 13:48:30|||||||||3
1752155320000|2025-07-10 13:48:40|||||||||3
1752155330000|2025-07-10 13:48:50|||||||||11
1752155340000|2025-07-10 13:49:00|||||||||10
1752155350000|2025-07-10 13:49:10|||||||||7
1752155360000|2025-07-10 13:49:20|||||||||4
1752155370000|2025-07-10 13:49:30|||||||||43
1752155380000|2025-07-10 13:49:40|||||||||34
1752155390000|2025-07-10 13:49:50|||||||||5
1752155400000|2025-07-10 13:50:00|||||||||14
1752155410000|2025-07-10 13:50:10|||||||||5
1752155420000|2025-07-10 13:50:20|||||||||19
1752155430000|2025-07-10 13:50:30|||||||||13
1752155440000|2025-07-10 13:50:40|||||||||4
1752155450000|2025-07-10 13:50:50|||||||||6
1752155460000|2025-07-10 13:51:00|||||||||8
1752155470000|2025-07-10 13:51:10|||||||||8
1752155480000|2025-07-10 13:51:20|||||||||16
1752155490000|2025-07-10 13:51:30|||||||||56
1752155500000|2025-07-10 13:51:40|||||||||2
1752155510000|2025-07-10 13:51:50|||||||||24
1752155520000|2025-07-10 13:52:00|||||||||8
1752155530000|2025-07-10 13:52:10|||||||||45
1752155540000|2025-07-10 13:52:20|||||||||113
1752155550000|2025-07-10 13:52:30|||||||||4
1752155560000|2025-07-10 13:52:40|||||||||9
1752155570000|2025-07-10 13:52:50|||||||||8
1752155580000|2025-07-10 13:53:00|||||||||11
1752155590000|2025-07-10 13:53:10|19|18.84|18.95|18.79|19|18.84|18.95|18.79|78
1752155610000|2025-07-10 13:53:30|||||||||19
1752155620000|2025-07-10 13:53:40|||||||||10
1752155630000|2025-07-10 13:53:50|||||||||3
1752155640000|2025-07-10 13:54:00|||||||||1
1752155650000|2025-07-10 13:54:10|||||||||12
1752155660000|2025-07-10 13:54:20|||||||||1
1752155670000|2025-07-10 13:54:30|||||||||44
1752155680000|2025-07-10 13:54:40|||||||||27
1752155700000|2025-07-10 13:55:00|||||||||64
1752155710000|2025-07-10 13:55:10|||||||||11
1752155720000|2025-07-10 13:55:20|||||||||8
1752155730000|2025-07-10 13:55:30|||||||||3
1752155740000|2025-07-10 13:55:40|||||||||1
1752155750000|2025-07-10 13:55:50|||||||||3
1752155760000|2025-07-10 13:56:00|||||||||18
1752155770000|2025-07-10 13:56:10|||||||||17
1752155790000|2025-07-10 13:56:30|||||||||7
1752155800000|2025-07-10 13:56:40|||||||||4
1752155810000|2025-07-10 13:56:50|||||||||7
1752155820000|2025-07-10 13:57:00|||||||||12
1752155830000|2025-07-10 13:57:10|||||||||1
1752155840000|2025-07-10 13:57:20|||||||||5
1752155850000|2025-07-10 13:57:30|||||||||5
1752155860000|2025-07-10 13:57:40|||||||||9
1752155880000|2025-07-10 13:58:00|||||||||19
1752155890000|2025-07-10 13:58:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|53
1752155900000|2025-07-10 13:58:20|||||||||1
1752155910000|2025-07-10 13:58:30|||||||||3
1752155920000|2025-07-10 13:58:40|18.96|18.8|19|18.84|19|18.84|18.96|18.8|189
1752155930000|2025-07-10 13:58:50|||||||||3
1752155940000|2025-07-10 13:59:00|||||||||2
1752155950000|2025-07-10 13:59:10|||||||||1
1752155960000|2025-07-10 13:59:20|18.95|18.79|19|18.84|19|18.84|18.95|18.79|86
1752155970000|2025-07-10 13:59:30|||||||||11
1752155980000|2025-07-10 13:59:40|||||||||5
1752155990000|2025-07-10 13:59:50|||||||||5
1752156000000|2025-07-10 14:00:00|||||||||24
1752156010000|2025-07-10 14:00:10|||||||||20
1752156020000|2025-07-10 14:00:20|||||||||2
1752156030000|2025-07-10 14:00:30|||||||||4
1752156040000|2025-07-10 14:00:40|||||||||13
1752156060000|2025-07-10 14:01:00|||||||||13
1752156070000|2025-07-10 14:01:10|||||||||6
1752156080000|2025-07-10 14:01:20|||||||||8
1752156090000|2025-07-10 14:01:30|||||||||4
1752156100000|2025-07-10 14:01:40|||||||||6
1752156110000|2025-07-10 14:01:50|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|8
1752156120000|2025-07-10 14:02:00|19|18.84|19|18.84|19.01|18.85|19|18.84|27
1752156130000|2025-07-10 14:02:10|||||||||2
1752156150000|2025-07-10 14:02:30|||||||||15
1752156160000|2025-07-10 14:02:40|||||||||27
1752156170000|2025-07-10 14:02:50|||||||||2
1752156180000|2025-07-10 14:03:00|||||||||14
1752156190000|2025-07-10 14:03:10|||||||||3
1752156200000|2025-07-10 14:03:20|||||||||2
1752156210000|2025-07-10 14:03:30|||||||||2
1752156220000|2025-07-10 14:03:40|||||||||4
1752156230000|2025-07-10 14:03:50|||||||||7
1752156240000|2025-07-10 14:04:00|||||||||13
1752156260000|2025-07-10 14:04:20|||||||||3
1752156270000|2025-07-10 14:04:30|||||||||10
1752156280000|2025-07-10 14:04:40|||||||||1
1752156290000|2025-07-10 14:04:50|||||||||6
1752156300000|2025-07-10 14:05:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|16
1752156310000|2025-07-10 14:05:10|||||||||2
1752156320000|2025-07-10 14:05:20|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|1
1752156330000|2025-07-10 14:05:30|19|18.84|19|18.84|19|18.84|19|18.84|11
1752156340000|2025-07-10 14:05:40|||||||||7
1752156350000|2025-07-10 14:05:50|||||||||1
1752156360000|2025-07-10 14:06:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|49
1752156370000|2025-07-10 14:06:10|||||||||1
1752156380000|2025-07-10 14:06:20|||||||||4
1752156390000|2025-07-10 14:06:30|||||||||177
1752156400000|2025-07-10 14:06:40|19.01|18.85|19|18.84|19.05|18.89|19|18.84|36
1752156410000|2025-07-10 14:06:50|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|38
1752156420000|2025-07-10 14:07:00|||||||||41
1752156430000|2025-07-10 14:07:10|||||||||11
1752156440000|2025-07-10 14:07:20|||||||||24
1752156450000|2025-07-10 14:07:30|||||||||3
1752156460000|2025-07-10 14:07:40|||||||||7
1752156470000|2025-07-10 14:07:50|||||||||2
1752156480000|2025-07-10 14:08:00|19|18.84|19|18.84|19|18.84|19|18.84|29
1752156490000|2025-07-10 14:08:10|||||||||18
1752156500000|2025-07-10 14:08:20|||||||||44
1752156510000|2025-07-10 14:08:30|||||||||35
1752156520000|2025-07-10 14:08:40|||||||||27
1752156530000|2025-07-10 14:08:50|||||||||20
1752156540000|2025-07-10 14:09:00|||||||||24
1752156550000|2025-07-10 14:09:10|||||||||12
1752156560000|2025-07-10 14:09:20|||||||||11
1752156570000|2025-07-10 14:09:30|||||||||8
1752156580000|2025-07-10 14:09:40|||||||||49
1752156590000|2025-07-10 14:09:50|||||||||4
1752156600000|2025-07-10 14:10:00|||||||||8
1752156610000|2025-07-10 14:10:10|||||||||28
1752156620000|2025-07-10 14:10:20|||||||||2
1752156630000|2025-07-10 14:10:30|||||||||2
1752156640000|2025-07-10 14:10:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|234
1752156650000|2025-07-10 14:10:50|||||||||39
1752156660000|2025-07-10 14:11:00|||||||||10
1752156670000|2025-07-10 14:11:10|||||||||6
1752156680000|2025-07-10 14:11:20|||||||||1
1752156690000|2025-07-10 14:11:30|||||||||4
1752156700000|2025-07-10 14:11:40|||||||||1
1752156710000|2025-07-10 14:11:50|||||||||4
1752156720000|2025-07-10 14:12:00|||||||||4
1752156730000|2025-07-10 14:12:10|||||||||12
1752156740000|2025-07-10 14:12:20|||||||||9
1752156750000|2025-07-10 14:12:30|||||||||6
1752156760000|2025-07-10 14:12:40|||||||||2
1752156780000|2025-07-10 14:13:00|||||||||17
1752156790000|2025-07-10 14:13:10|||||||||7
1752156800000|2025-07-10 14:13:20|||||||||4
1752156810000|2025-07-10 14:13:30|||||||||2
1752156820000|2025-07-10 14:13:40|||||||||9
1752156830000|2025-07-10 14:13:50|||||||||2
1752156840000|2025-07-10 14:14:00|||||||||2
1752156850000|2025-07-10 14:14:10|||||||||12
1752156860000|2025-07-10 14:14:20|||||||||5
1752156870000|2025-07-10 14:14:30|||||||||5
1752156880000|2025-07-10 14:14:40|||||||||3
1752156890000|2025-07-10 14:14:50|||||||||3
1752156900000|2025-07-10 14:15:00|||||||||8
1752156910000|2025-07-10 14:15:10|||||||||4
1752156920000|2025-07-10 14:15:20|||||||||2
1752156930000|2025-07-10 14:15:30|||||||||1
1752156940000|2025-07-10 14:15:40|||||||||14
1752156950000|2025-07-10 14:15:50|||||||||12
1752156960000|2025-07-10 14:16:00|||||||||5
1752156970000|2025-07-10 14:16:10|||||||||7
1752156980000|2025-07-10 14:16:20|||||||||21
1752156990000|2025-07-10 14:16:30|||||||||3
1752157000000|2025-07-10 14:16:40|||||||||3
1752157010000|2025-07-10 14:16:50|||||||||8
1752157020000|2025-07-10 14:17:00|||||||||5
1752157030000|2025-07-10 14:17:10|||||||||4
1752157040000|2025-07-10 14:17:20|||||||||33
1752157050000|2025-07-10 14:17:30|||||||||6
1752157060000|2025-07-10 14:17:40|||||||||2
1752157070000|2025-07-10 14:17:50|||||||||10
1752157080000|2025-07-10 14:18:00|||||||||147
1752157090000|2025-07-10 14:18:10|||||||||3
1752157100000|2025-07-10 14:18:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|74
1752157110000|2025-07-10 14:18:30|||||||||6
1752157120000|2025-07-10 14:18:40|||||||||2
1752157130000|2025-07-10 14:18:50|||||||||1
1752157140000|2025-07-10 14:19:00|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|69
1752157150000|2025-07-10 14:19:10|||||||||3
1752157160000|2025-07-10 14:19:20|||||||||19
1752157170000|2025-07-10 14:19:30|||||||||5
1752157180000|2025-07-10 14:19:40|||||||||1
1752157190000|2025-07-10 14:19:50|||||||||11
1752157200000|2025-07-10 14:20:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1752157210000|2025-07-10 14:20:10|||||||||2
1752157230000|2025-07-10 14:20:30|||||||||28
1752157240000|2025-07-10 14:20:40|||||||||3
1752157250000|2025-07-10 14:20:50|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|11
1752157260000|2025-07-10 14:21:00|||||||||7
1752157270000|2025-07-10 14:21:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1752157280000|2025-07-10 14:21:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|30
1752157290000|2025-07-10 14:21:30|||||||||2
1752157300000|2025-07-10 14:21:40|||||||||10
1752157310000|2025-07-10 14:21:50|||||||||2
1752157320000|2025-07-10 14:22:00|||||||||6
1752157330000|2025-07-10 14:22:10|||||||||2
1752157340000|2025-07-10 14:22:20|||||||||6
1752157350000|2025-07-10 14:22:30|||||||||19
1752157360000|2025-07-10 14:22:40|||||||||1
1752157370000|2025-07-10 14:22:50|||||||||1
1752157380000|2025-07-10 14:23:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|11
1752157390000|2025-07-10 14:23:10|||||||||12
1752157400000|2025-07-10 14:23:20|||||||||4
1752157410000|2025-07-10 14:23:30|||||||||2
1752157430000|2025-07-10 14:23:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|37
1752157440000|2025-07-10 14:24:00|||||||||10
1752157450000|2025-07-10 14:24:10|||||||||1
1752157460000|2025-07-10 14:24:20|||||||||3
1752157470000|2025-07-10 14:24:30|||||||||9
1752157480000|2025-07-10 14:24:40|||||||||2
1752157490000|2025-07-10 14:24:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1752157500000|2025-07-10 14:25:00|||||||||9
1752157510000|2025-07-10 14:25:10|||||||||2
1752157520000|2025-07-10 14:25:20|||||||||3
1752157530000|2025-07-10 14:25:30|||||||||9
1752157540000|2025-07-10 14:25:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|26
1752157550000|2025-07-10 14:25:50|||||||||4
1752157560000|2025-07-10 14:26:00|||||||||3
1752157570000|2025-07-10 14:26:10|||||||||3
1752157580000|2025-07-10 14:26:20|||||||||2
1752157590000|2025-07-10 14:26:30|||||||||6
1752157600000|2025-07-10 14:26:40|||||||||3
1752157610000|2025-07-10 14:26:50|||||||||1
1752157620000|2025-07-10 14:27:00|||||||||5
1752157630000|2025-07-10 14:27:10|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|19
1752157640000|2025-07-10 14:27:20|||||||||3
1752157650000|2025-07-10 14:27:30|||||||||2
1752157660000|2025-07-10 14:27:40|||||||||4
1752157670000|2025-07-10 14:27:50|||||||||9
1752157680000|2025-07-10 14:28:00|||||||||5
1752157700000|2025-07-10 14:28:20|||||||||1
1752157710000|2025-07-10 14:28:30|||||||||4
1752157720000|2025-07-10 14:28:40|||||||||8
1752157730000|2025-07-10 14:28:50|||||||||2
1752157740000|2025-07-10 14:29:00|||||||||2
1752157750000|2025-07-10 14:29:10|||||||||7
1752157760000|2025-07-10 14:29:20|||||||||10
1752157770000|2025-07-10 14:29:30|||||||||14
1752157780000|2025-07-10 14:29:40|||||||||17
1752157790000|2025-07-10 14:29:50|18.96|18.8|18.96|18.8|19.01|18.85|18.96|18.8|87
1752157800000|2025-07-10 14:30:00|||||||||41
1752157810000|2025-07-10 14:30:10|||||||||1
1752157820000|2025-07-10 14:30:20|||||||||7
1752157830000|2025-07-10 14:30:30|||||||||14
1752157840000|2025-07-10 14:30:40|||||||||14
1752157860000|2025-07-10 14:31:00|||||||||19
1752157870000|2025-07-10 14:31:10|||||||||7
1752157880000|2025-07-10 14:31:20|||||||||9
1752157890000|2025-07-10 14:31:30|||||||||1
1752157900000|2025-07-10 14:31:40|||||||||12
1752157910000|2025-07-10 14:31:50|||||||||1
1752157920000|2025-07-10 14:32:00|||||||||3
1752157930000|2025-07-10 14:32:10|||||||||3
1752157940000|2025-07-10 14:32:20|||||||||13
1752157950000|2025-07-10 14:32:30|||||||||3
1752157960000|2025-07-10 14:32:40|||||||||1
1752157970000|2025-07-10 14:32:50|||||||||1
1752157980000|2025-07-10 14:33:00|||||||||12
1752157990000|2025-07-10 14:33:10|||||||||8
1752158000000|2025-07-10 14:33:20|||||||||25
1752158010000|2025-07-10 14:33:30|||||||||11
1752158040000|2025-07-10 14:34:00|||||||||1
1752158050000|2025-07-10 14:34:10|||||||||13
1752158060000|2025-07-10 14:34:20|||||||||8
1752158070000|2025-07-10 14:34:30|||||||||5
1752158090000|2025-07-10 14:34:50|||||||||4
1752158100000|2025-07-10 14:35:00|||||||||2
1752158110000|2025-07-10 14:35:10|||||||||26
1752158130000|2025-07-10 14:35:30|||||||||3
1752158140000|2025-07-10 14:35:40|||||||||7
1752158160000|2025-07-10 14:36:00|||||||||2
1752158170000|2025-07-10 14:36:10|||||||||8
1752158180000|2025-07-10 14:36:20|||||||||69
1752158190000|2025-07-10 14:36:30|||||||||1
1752158200000|2025-07-10 14:36:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|56
1752158210000|2025-07-10 14:36:50|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|34
1752158220000|2025-07-10 14:37:00|||||||||10
1752158230000|2025-07-10 14:37:10|||||||||6
1752158240000|2025-07-10 14:37:20|||||||||4
1752158250000|2025-07-10 14:37:30|||||||||1
1752158260000|2025-07-10 14:37:40|||||||||7
1752158270000|2025-07-10 14:37:50|||||||||16
1752158280000|2025-07-10 14:38:00|||||||||11
1752158290000|2025-07-10 14:38:10|||||||||1
1752158330000|2025-07-10 14:38:50|||||||||4
1752158340000|2025-07-10 14:39:00|||||||||6
1752158350000|2025-07-10 14:39:10|||||||||7
1752158360000|2025-07-10 14:39:20|||||||||4
1752158370000|2025-07-10 14:39:30|||||||||9
1752158380000|2025-07-10 14:39:40|||||||||1
1752158390000|2025-07-10 14:39:50|||||||||4
1752158400000|2025-07-10 14:40:00|||||||||3
1752158410000|2025-07-10 14:40:10|||||||||8
1752158420000|2025-07-10 14:40:20|||||||||2
1752158430000|2025-07-10 14:40:30|||||||||6
1752158440000|2025-07-10 14:40:40|||||||||32
1752158450000|2025-07-10 14:40:50|||||||||14
1752158460000|2025-07-10 14:41:00|||||||||2
1752158470000|2025-07-10 14:41:10|||||||||4
1752158480000|2025-07-10 14:41:20|||||||||13
1752158490000|2025-07-10 14:41:30|||||||||4
1752158510000|2025-07-10 14:41:50|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|21
1752158520000|2025-07-10 14:42:00|||||||||4
1752158540000|2025-07-10 14:42:20|||||||||5
1752158550000|2025-07-10 14:42:30|||||||||3
1752158570000|2025-07-10 14:42:50|||||||||2
1752158580000|2025-07-10 14:43:00|||||||||8
1752158590000|2025-07-10 14:43:10|||||||||8
1752158600000|2025-07-10 14:43:20|||||||||5
1752158610000|2025-07-10 14:43:30|||||||||1
1752158620000|2025-07-10 14:43:40|||||||||3
1752158630000|2025-07-10 14:43:50|||||||||2
1752158640000|2025-07-10 14:44:00|||||||||5
1752158650000|2025-07-10 14:44:10|||||||||9
1752158660000|2025-07-10 14:44:20|||||||||3
1752158670000|2025-07-10 14:44:30|||||||||16
1752158680000|2025-07-10 14:44:40|||||||||2
1752158690000|2025-07-10 14:44:50|||||||||5
1752158700000|2025-07-10 14:45:00|||||||||30
1752158710000|2025-07-10 14:45:10|||||||||3
1752158720000|2025-07-10 14:45:20|||||||||4
1752158730000|2025-07-10 14:45:30|||||||||7
1752158740000|2025-07-10 14:45:40|||||||||1
1752158750000|2025-07-10 14:45:50|||||||||7
1752158760000|2025-07-10 14:46:00|||||||||5
1752158770000|2025-07-10 14:46:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|103
1752158780000|2025-07-10 14:46:20|||||||||111
1752158790000|2025-07-10 14:46:30|||||||||5
1752158800000|2025-07-10 14:46:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|23
1752158820000|2025-07-10 14:47:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|33
1752158830000|2025-07-10 14:47:10|||||||||5
1752158840000|2025-07-10 14:47:20|||||||||1
1752158850000|2025-07-10 14:47:30|||||||||4
1752158860000|2025-07-10 14:47:40|||||||||4
1752158870000|2025-07-10 14:47:50|||||||||3
1752158880000|2025-07-10 14:48:00|||||||||15
1752158890000|2025-07-10 14:48:10|||||||||1
1752158900000|2025-07-10 14:48:20|||||||||1
1752158910000|2025-07-10 14:48:30|||||||||5
1752158920000|2025-07-10 14:48:40|||||||||23
1752158930000|2025-07-10 14:48:50|||||||||1
1752158940000|2025-07-10 14:49:00|||||||||3
1752158950000|2025-07-10 14:49:10|||||||||7
1752158960000|2025-07-10 14:49:20|||||||||7
1752158970000|2025-07-10 14:49:30|||||||||3
1752158980000|2025-07-10 14:49:40|||||||||4
1752158990000|2025-07-10 14:49:50|||||||||5
1752159000000|2025-07-10 14:50:00|||||||||38
1752159020000|2025-07-10 14:50:20|||||||||1
1752159030000|2025-07-10 14:50:30|||||||||2
1752159040000|2025-07-10 14:50:40|||||||||1
1752159050000|2025-07-10 14:50:50|||||||||8
1752159060000|2025-07-10 14:51:00|||||||||8
1752159070000|2025-07-10 14:51:10|||||||||1
1752159080000|2025-07-10 14:51:20|||||||||10
1752159090000|2025-07-10 14:51:30|||||||||1
1752159110000|2025-07-10 14:51:50|||||||||1
1752159120000|2025-07-10 14:52:00|||||||||5
1752159130000|2025-07-10 14:52:10|||||||||9
1752159140000|2025-07-10 14:52:20|||||||||6
1752159150000|2025-07-10 14:52:30|||||||||1
1752159160000|2025-07-10 14:52:40|||||||||2
1752159170000|2025-07-10 14:52:50|||||||||1
1752159180000|2025-07-10 14:53:00|||||||||11
1752159190000|2025-07-10 14:53:10|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|32
1752159200000|2025-07-10 14:53:20|||||||||19
1752159210000|2025-07-10 14:53:30|||||||||6
1752159220000|2025-07-10 14:53:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1752159230000|2025-07-10 14:53:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|44
1752159240000|2025-07-10 14:54:00|||||||||14
1752159250000|2025-07-10 14:54:10|||||||||12
1752159260000|2025-07-10 14:54:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|44
1752159270000|2025-07-10 14:54:30|||||||||4
1752159290000|2025-07-10 14:54:50|||||||||1
1752159300000|2025-07-10 14:55:00|||||||||5
1752159310000|2025-07-10 14:55:10|||||||||1
1752159320000|2025-07-10 14:55:20|||||||||2
1752159330000|2025-07-10 14:55:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1752159340000|2025-07-10 14:55:40|||||||||23
1752159350000|2025-07-10 14:55:50|||||||||5
1752159360000|2025-07-10 14:56:00|||||||||3
1752159380000|2025-07-10 14:56:20|||||||||5
1752159390000|2025-07-10 14:56:30|||||||||3
1752159400000|2025-07-10 14:56:40|||||||||5
1752159410000|2025-07-10 14:56:50|||||||||6
1752159420000|2025-07-10 14:57:00|||||||||3
1752159430000|2025-07-10 14:57:10|||||||||1
1752159440000|2025-07-10 14:57:20|||||||||1
1752159450000|2025-07-10 14:57:30|||||||||8
1752159460000|2025-07-10 14:57:40|||||||||7
1752159470000|2025-07-10 14:57:50|||||||||1
1752159480000|2025-07-10 14:58:00|||||||||9
1752159490000|2025-07-10 14:58:10|||||||||1
1752159500000|2025-07-10 14:58:20|||||||||6
1752159510000|2025-07-10 14:58:30|||||||||2
1752159520000|2025-07-10 14:58:40|||||||||6
1752159530000|2025-07-10 14:58:50|||||||||8
1752159540000|2025-07-10 14:59:00|||||||||14
1752159550000|2025-07-10 14:59:10|||||||||16
1752159560000|2025-07-10 14:59:20|||||||||3
1752159570000|2025-07-10 14:59:30|||||||||3
1752159580000|2025-07-10 14:59:40|||||||||1
1752159590000|2025-07-10 14:59:50|||||||||5
1752159600000|2025-07-10 15:00:00|||||||||13
1752159610000|2025-07-10 15:00:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|25
1752159630000|2025-07-10 15:00:30|||||||||2
1752159640000|2025-07-10 15:00:40|||||||||6
1752159650000|2025-07-10 15:00:50|||||||||1
1752159660000|2025-07-10 15:01:00|||||||||4
1752159670000|2025-07-10 15:01:10|||||||||1
1752159680000|2025-07-10 15:01:20|||||||||11
1752159690000|2025-07-10 15:01:30|||||||||3
1752159700000|2025-07-10 15:01:40|||||||||4
1752159710000|2025-07-10 15:01:50|||||||||2
1752159720000|2025-07-10 15:02:00|||||||||5
1752159730000|2025-07-10 15:02:10|||||||||1
1752159740000|2025-07-10 15:02:20|||||||||7
1752159750000|2025-07-10 15:02:30|||||||||5
1752159760000|2025-07-10 15:02:40|||||||||3
1752159770000|2025-07-10 15:02:50|||||||||1
1752159780000|2025-07-10 15:03:00|||||||||4
1752159790000|2025-07-10 15:03:10|||||||||4
1752159800000|2025-07-10 15:03:20|||||||||8
1752159810000|2025-07-10 15:03:30|||||||||4
1752159820000|2025-07-10 15:03:40|||||||||2
1752159830000|2025-07-10 15:03:50|||||||||1
1752159840000|2025-07-10 15:04:00|||||||||3
1752159850000|2025-07-10 15:04:10|||||||||6
1752159860000|2025-07-10 15:04:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|23
1752159870000|2025-07-10 15:04:30|||||||||7
1752159880000|2025-07-10 15:04:40|||||||||2
1752159900000|2025-07-10 15:05:00|||||||||5
1752159910000|2025-07-10 15:05:10|||||||||1
1752159920000|2025-07-10 15:05:20|||||||||10
1752159930000|2025-07-10 15:05:30|||||||||1
1752159940000|2025-07-10 15:05:40|||||||||2
1752159950000|2025-07-10 15:05:50|||||||||4
1752159960000|2025-07-10 15:06:00|||||||||4
1752159970000|2025-07-10 15:06:10|||||||||5
1752159990000|2025-07-10 15:06:30|||||||||3
1752160000000|2025-07-10 15:06:40|||||||||4
1752160010000|2025-07-10 15:06:50|||||||||6
1752160020000|2025-07-10 15:07:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|73
1752160030000|2025-07-10 15:07:10|||||||||9
1752160040000|2025-07-10 15:07:20|||||||||4
1752160050000|2025-07-10 15:07:30|||||||||11
1752160060000|2025-07-10 15:07:40|||||||||1
1752160080000|2025-07-10 15:08:00|||||||||5
1752160090000|2025-07-10 15:08:10|||||||||1
1752160100000|2025-07-10 15:08:20|||||||||1
1752160110000|2025-07-10 15:08:30|||||||||6
1752160120000|2025-07-10 15:08:40|||||||||13
1752160130000|2025-07-10 15:08:50|||||||||3
1752160140000|2025-07-10 15:09:00|||||||||11
1752160150000|2025-07-10 15:09:10|||||||||3
1752160160000|2025-07-10 15:09:20|||||||||36
1752160170000|2025-07-10 15:09:30|||||||||6
1752160180000|2025-07-10 15:09:40|||||||||4
1752160190000|2025-07-10 15:09:50|||||||||1
1752160200000|2025-07-10 15:10:00|||||||||5
1752160210000|2025-07-10 15:10:10|||||||||4
1752160220000|2025-07-10 15:10:20|||||||||42
1752160230000|2025-07-10 15:10:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|16
1752160240000|2025-07-10 15:10:40|||||||||2
1752160250000|2025-07-10 15:10:50|||||||||5
1752160260000|2025-07-10 15:11:00|||||||||6
1752160270000|2025-07-10 15:11:10|||||||||4
1752160280000|2025-07-10 15:11:20|||||||||2
1752160290000|2025-07-10 15:11:30|||||||||1
1752160300000|2025-07-10 15:11:40|||||||||3
1752160310000|2025-07-10 15:11:50|||||||||9
1752160320000|2025-07-10 15:12:00|||||||||8
1752160330000|2025-07-10 15:12:10|||||||||8
1752160340000|2025-07-10 15:12:20|||||||||4
1752160350000|2025-07-10 15:12:30|||||||||3
1752160360000|2025-07-10 15:12:40|||||||||2
1752160370000|2025-07-10 15:12:50|||||||||12
1752160380000|2025-07-10 15:13:00|||||||||6
1752160390000|2025-07-10 15:13:10|||||||||12
1752160400000|2025-07-10 15:13:20|||||||||5
1752160410000|2025-07-10 15:13:30|||||||||5
1752160420000|2025-07-10 15:13:40|||||||||4
1752160430000|2025-07-10 15:13:50|||||||||3
1752160440000|2025-07-10 15:14:00|||||||||14
1752160450000|2025-07-10 15:14:10|||||||||1
1752160460000|2025-07-10 15:14:20|||||||||1
1752160470000|2025-07-10 15:14:30|||||||||1
1752160480000|2025-07-10 15:14:40|||||||||5
1752160490000|2025-07-10 15:14:50|||||||||4
1752160500000|2025-07-10 15:15:00|||||||||7
1752160510000|2025-07-10 15:15:10|||||||||2
1752160530000|2025-07-10 15:15:30|||||||||3
1752160550000|2025-07-10 15:15:50|||||||||4
1752160560000|2025-07-10 15:16:00|||||||||7
1752160570000|2025-07-10 15:16:10|||||||||8
1752160580000|2025-07-10 15:16:20|||||||||6
1752160590000|2025-07-10 15:16:30|||||||||6
1752160600000|2025-07-10 15:16:40|||||||||21
1752160620000|2025-07-10 15:17:00|||||||||9
1752160630000|2025-07-10 15:17:10|||||||||1
1752160640000|2025-07-10 15:17:20|||||||||2
1752160650000|2025-07-10 15:17:30|||||||||1
1752160660000|2025-07-10 15:17:40|||||||||4
1752160670000|2025-07-10 15:17:50|||||||||15
1752160680000|2025-07-10 15:18:00|||||||||2
1752160690000|2025-07-10 15:18:10|||||||||3
1752160710000|2025-07-10 15:18:30|||||||||8
1752160720000|2025-07-10 15:18:40|||||||||24
1752160730000|2025-07-10 15:18:50|||||||||8
1752160740000|2025-07-10 15:19:00|||||||||4
1752160750000|2025-07-10 15:19:10|||||||||4
1752160760000|2025-07-10 15:19:20|||||||||3
1752160770000|2025-07-10 15:19:30|||||||||4
1752160780000|2025-07-10 15:19:40|||||||||7
1752160790000|2025-07-10 15:19:50|||||||||6
1752160800000|2025-07-10 15:20:00|||||||||3
1752160810000|2025-07-10 15:20:10|||||||||3
1752160820000|2025-07-10 15:20:20|||||||||17
1752160830000|2025-07-10 15:20:30|||||||||17
1752160840000|2025-07-10 15:20:40|||||||||10
1752160850000|2025-07-10 15:20:50|||||||||4
1752160860000|2025-07-10 15:21:00|||||||||3
1752160870000|2025-07-10 15:21:10|||||||||6
1752160880000|2025-07-10 15:21:20|||||||||5
1752160890000|2025-07-10 15:21:30|||||||||6
1752160900000|2025-07-10 15:21:40|||||||||3
1752160910000|2025-07-10 15:21:50|||||||||1
1752160920000|2025-07-10 15:22:00|||||||||6
1752160930000|2025-07-10 15:22:10|||||||||6
1752160940000|2025-07-10 15:22:20|||||||||2
1752160950000|2025-07-10 15:22:30|||||||||1
1752160960000|2025-07-10 15:22:40|||||||||10
1752160980000|2025-07-10 15:23:00|||||||||11
1752160990000|2025-07-10 15:23:10|||||||||1
1752161000000|2025-07-10 15:23:20|||||||||11
1752161010000|2025-07-10 15:23:30|||||||||8
1752161020000|2025-07-10 15:23:40|||||||||3
1752161030000|2025-07-10 15:23:50|||||||||5
1752161040000|2025-07-10 15:24:00|||||||||9
1752161050000|2025-07-10 15:24:10|||||||||7
1752161060000|2025-07-10 15:24:20|||||||||143
1752161070000|2025-07-10 15:24:30|||||||||5
1752161080000|2025-07-10 15:24:40|||||||||38
1752161090000|2025-07-10 15:24:50|||||||||3
1752161100000|2025-07-10 15:25:00|||||||||29
1752161110000|2025-07-10 15:25:10|||||||||1
1752161120000|2025-07-10 15:25:20|||||||||1
1752161130000|2025-07-10 15:25:30|||||||||6
1752161140000|2025-07-10 15:25:40|||||||||5
1752161160000|2025-07-10 15:26:00|||||||||30
1752161170000|2025-07-10 15:26:10|||||||||3
1752161180000|2025-07-10 15:26:20|||||||||1
1752161190000|2025-07-10 15:26:30|||||||||2
1752161200000|2025-07-10 15:26:40|||||||||1
1752161210000|2025-07-10 15:26:50|||||||||3
1752161220000|2025-07-10 15:27:00|||||||||14
1752161230000|2025-07-10 15:27:10|||||||||1
1752161240000|2025-07-10 15:27:20|||||||||6
1752161250000|2025-07-10 15:27:30|||||||||14
1752161260000|2025-07-10 15:27:40|||||||||3
1752161270000|2025-07-10 15:27:50|||||||||2
1752161280000|2025-07-10 15:28:00|||||||||2
1752161290000|2025-07-10 15:28:10|||||||||1
1752161300000|2025-07-10 15:28:20|||||||||3
1752161310000|2025-07-10 15:28:30|||||||||7
1752161320000|2025-07-10 15:28:40|||||||||8
1752161330000|2025-07-10 15:28:50|||||||||14
1752161340000|2025-07-10 15:29:00|||||||||4
1752161350000|2025-07-10 15:29:10|||||||||4
1752161360000|2025-07-10 15:29:20|||||||||5
1752161370000|2025-07-10 15:29:30|||||||||9
1752161380000|2025-07-10 15:29:40|||||||||3
1752161390000|2025-07-10 15:29:50|||||||||22
1752161400000|2025-07-10 15:30:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|17
1752161410000|2025-07-10 15:30:10|||||||||119
1752161420000|2025-07-10 15:30:20|||||||||7
1752161430000|2025-07-10 15:30:30|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|130
1752161440000|2025-07-10 15:30:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1752161450000|2025-07-10 15:30:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1752161460000|2025-07-10 15:31:00|18.86|18.7|18.9|18.74|18.91|18.75|18.86|18.7|142
1752161470000|2025-07-10 15:31:10|||||||||5
1752161480000|2025-07-10 15:31:20|||||||||3
1752161490000|2025-07-10 15:31:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|12
1752161500000|2025-07-10 15:31:40|||||||||2
1752161520000|2025-07-10 15:32:00|||||||||3
1752161540000|2025-07-10 15:32:20|||||||||1
1752161550000|2025-07-10 15:32:30|||||||||2
1752161560000|2025-07-10 15:32:40|||||||||1
1752161570000|2025-07-10 15:32:50|||||||||1
1752161580000|2025-07-10 15:33:00|||||||||4
1752161590000|2025-07-10 15:33:10|||||||||25
1752161610000|2025-07-10 15:33:30|||||||||6
1752161620000|2025-07-10 15:33:40|||||||||12
1752161630000|2025-07-10 15:33:50|||||||||2
1752161640000|2025-07-10 15:34:00|||||||||2
1752161650000|2025-07-10 15:34:10|||||||||11
1752161660000|2025-07-10 15:34:20|||||||||1
1752161670000|2025-07-10 15:34:30|||||||||28
1752161680000|2025-07-10 15:34:40|||||||||1
1752161690000|2025-07-10 15:34:50|||||||||3
1752161700000|2025-07-10 15:35:00|||||||||6
1752161710000|2025-07-10 15:35:10|||||||||1
1752161720000|2025-07-10 15:35:20|||||||||8
1752161730000|2025-07-10 15:35:30|||||||||6
1752161740000|2025-07-10 15:35:40|||||||||2
1752161750000|2025-07-10 15:35:50|||||||||1
1752161760000|2025-07-10 15:36:00|||||||||5
1752161770000|2025-07-10 15:36:10|||||||||8
1752161780000|2025-07-10 15:36:20|||||||||3
1752161790000|2025-07-10 15:36:30|||||||||35
1752161810000|2025-07-10 15:36:50|||||||||8
1752161820000|2025-07-10 15:37:00|||||||||2
1752161830000|2025-07-10 15:37:10|||||||||3
1752161840000|2025-07-10 15:37:20|||||||||3
1752161850000|2025-07-10 15:37:30|||||||||3
1752161860000|2025-07-10 15:37:40|||||||||62
1752161870000|2025-07-10 15:37:50|||||||||8
1752161880000|2025-07-10 15:38:00|||||||||10
1752161900000|2025-07-10 15:38:20|||||||||4
1752161910000|2025-07-10 15:38:30|||||||||8
1752161920000|2025-07-10 15:38:40|||||||||1
1752161930000|2025-07-10 15:38:50|||||||||1
1752161940000|2025-07-10 15:39:00|||||||||5
1752161950000|2025-07-10 15:39:10|||||||||1
1752161970000|2025-07-10 15:39:30|||||||||2
1752161990000|2025-07-10 15:39:50|||||||||1
1752162000000|2025-07-10 15:40:00|||||||||3
1752162010000|2025-07-10 15:40:10|||||||||20
1752162020000|2025-07-10 15:40:20|||||||||1
1752162030000|2025-07-10 15:40:30|||||||||3
1752162040000|2025-07-10 15:40:40|||||||||2
1752162050000|2025-07-10 15:40:50|||||||||1
1752162060000|2025-07-10 15:41:00|||||||||3
1752162070000|2025-07-10 15:41:10|||||||||53
1752162080000|2025-07-10 15:41:20|||||||||1
1752162090000|2025-07-10 15:41:30|||||||||3
1752162100000|2025-07-10 15:41:40|||||||||3
1752162110000|2025-07-10 15:41:50|||||||||9
1752162120000|2025-07-10 15:42:00|||||||||3
1752162130000|2025-07-10 15:42:10|||||||||1
1752162140000|2025-07-10 15:42:20|||||||||3
1752162150000|2025-07-10 15:42:30|||||||||3
1752162160000|2025-07-10 15:42:40|||||||||1
1752162170000|2025-07-10 15:42:50|||||||||2
1752162180000|2025-07-10 15:43:00|||||||||2
1752162190000|2025-07-10 15:43:10|||||||||1
1752162210000|2025-07-10 15:43:30|||||||||53
1752162230000|2025-07-10 15:43:50|||||||||3
1752162250000|2025-07-10 15:44:10|||||||||2
1752162260000|2025-07-10 15:44:20|||||||||5
1752162270000|2025-07-10 15:44:30|||||||||6
1752162280000|2025-07-10 15:44:40|||||||||3
1752162290000|2025-07-10 15:44:50|||||||||1
1752162300000|2025-07-10 15:45:00|||||||||5
1752162310000|2025-07-10 15:45:10|||||||||3
1752162320000|2025-07-10 15:45:20|||||||||10
1752162330000|2025-07-10 15:45:30|||||||||17
1752162340000|2025-07-10 15:45:40|||||||||1
1752162350000|2025-07-10 15:45:50|||||||||5
1752162360000|2025-07-10 15:46:00|||||||||3
1752162370000|2025-07-10 15:46:10|||||||||18
1752162390000|2025-07-10 15:46:30|||||||||11
1752162400000|2025-07-10 15:46:40|||||||||149
1752162410000|2025-07-10 15:46:50|||||||||1
1752162420000|2025-07-10 15:47:00|||||||||4
1752162430000|2025-07-10 15:47:10|||||||||1
1752162440000|2025-07-10 15:47:20|||||||||26
1752162450000|2025-07-10 15:47:30|||||||||5
1752162460000|2025-07-10 15:47:40|||||||||1
1752162480000|2025-07-10 15:48:00|||||||||41
1752162490000|2025-07-10 15:48:10|||||||||5
1752162500000|2025-07-10 15:48:20|||||||||1
1752162510000|2025-07-10 15:48:30|||||||||20
1752162520000|2025-07-10 15:48:40|||||||||1
1752162530000|2025-07-10 15:48:50|||||||||7
1752162540000|2025-07-10 15:49:00|||||||||7
1752162550000|2025-07-10 15:49:10|||||||||34
1752162560000|2025-07-10 15:49:20|||||||||18
1752162570000|2025-07-10 15:49:30|||||||||19
1752162580000|2025-07-10 15:49:40|||||||||1
1752162590000|2025-07-10 15:49:50|||||||||2
1752162600000|2025-07-10 15:50:00|||||||||2
1752162610000|2025-07-10 15:50:10|||||||||6
1752162620000|2025-07-10 15:50:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1752162630000|2025-07-10 15:50:30|||||||||32
1752162640000|2025-07-10 15:50:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|25
1752162660000|2025-07-10 15:51:00|||||||||3
1752162670000|2025-07-10 15:51:10|||||||||15
1752162680000|2025-07-10 15:51:20|||||||||2
1752162690000|2025-07-10 15:51:30|||||||||5
1752162700000|2025-07-10 15:51:40|||||||||1
1752162710000|2025-07-10 15:51:50|||||||||1
1752162720000|2025-07-10 15:52:00|||||||||3
1752162730000|2025-07-10 15:52:10|||||||||2
1752162740000|2025-07-10 15:52:20|||||||||1
1752162750000|2025-07-10 15:52:30|||||||||3
1752162760000|2025-07-10 15:52:40|||||||||8
1752162770000|2025-07-10 15:52:50|||||||||5
1752162780000|2025-07-10 15:53:00|||||||||3
1752162790000|2025-07-10 15:53:10|||||||||3
1752162810000|2025-07-10 15:53:30|||||||||13
1752162820000|2025-07-10 15:53:40|||||||||66
1752162840000|2025-07-10 15:54:00|||||||||2
1752162860000|2025-07-10 15:54:20|||||||||11
1752162870000|2025-07-10 15:54:30|||||||||7
1752162880000|2025-07-10 15:54:40|||||||||2
1752162890000|2025-07-10 15:54:50|||||||||25
1752162900000|2025-07-10 15:55:00|||||||||49
1752162910000|2025-07-10 15:55:10|||||||||1
1752162920000|2025-07-10 15:55:20|||||||||12
1752162930000|2025-07-10 15:55:30|||||||||5
1752162950000|2025-07-10 15:55:50|||||||||1
1752162960000|2025-07-10 15:56:00|||||||||34
1752162970000|2025-07-10 15:56:10|||||||||8
1752162980000|2025-07-10 15:56:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|48
1752162990000|2025-07-10 15:56:30|||||||||3
1752163000000|2025-07-10 15:56:40|||||||||1
1752163010000|2025-07-10 15:56:50|||||||||2
1752163020000|2025-07-10 15:57:00|||||||||5
1752163030000|2025-07-10 15:57:10|||||||||3
1752163040000|2025-07-10 15:57:20|||||||||1
1752163050000|2025-07-10 15:57:30|||||||||8
1752163060000|2025-07-10 15:57:40|||||||||7
1752163070000|2025-07-10 15:57:50|||||||||64
1752163080000|2025-07-10 15:58:00|||||||||3
1752163090000|2025-07-10 15:58:10|||||||||1
1752163110000|2025-07-10 15:58:30|||||||||10
1752163120000|2025-07-10 15:58:40|||||||||1
1752163130000|2025-07-10 15:58:50|||||||||9
1752163140000|2025-07-10 15:59:00|||||||||2
1752163150000|2025-07-10 15:59:10|||||||||1
1752163160000|2025-07-10 15:59:20|||||||||1
1752163170000|2025-07-10 15:59:30|||||||||13
1752163180000|2025-07-10 15:59:40|||||||||1
1752163190000|2025-07-10 15:59:50|||||||||10
1752163200000|2025-07-10 16:00:00|||||||||4
1752163220000|2025-07-10 16:00:20|||||||||11
1752163230000|2025-07-10 16:00:30|||||||||3
1752163240000|2025-07-10 16:00:40|||||||||1
1752163250000|2025-07-10 16:00:50|||||||||2
1752163260000|2025-07-10 16:01:00|||||||||4
1752163270000|2025-07-10 16:01:10|||||||||10
1752163280000|2025-07-10 16:01:20|||||||||3
1752163290000|2025-07-10 16:01:30|||||||||15
1752163300000|2025-07-10 16:01:40|||||||||24
1752163310000|2025-07-10 16:01:50|||||||||55
1752163320000|2025-07-10 16:02:00|||||||||1
1752163330000|2025-07-10 16:02:10|||||||||6
1752163340000|2025-07-10 16:02:20|||||||||8
1752163350000|2025-07-10 16:02:30|||||||||3
1752163360000|2025-07-10 16:02:40|||||||||2
1752163370000|2025-07-10 16:02:50|||||||||1
1752163380000|2025-07-10 16:03:00|||||||||4
1752163390000|2025-07-10 16:03:10|||||||||12
1752163400000|2025-07-10 16:03:20|||||||||2
1752163410000|2025-07-10 16:03:30|||||||||2
1752163420000|2025-07-10 16:03:40|||||||||1
1752163430000|2025-07-10 16:03:50|||||||||1
1752163440000|2025-07-10 16:04:00|||||||||1
1752163450000|2025-07-10 16:04:10|||||||||19
1752163460000|2025-07-10 16:04:20|||||||||2
1752163470000|2025-07-10 16:04:30|||||||||6
1752163480000|2025-07-10 16:04:40|||||||||21
1752163490000|2025-07-10 16:04:50|||||||||2
1752163500000|2025-07-10 16:05:00|||||||||3
1752163510000|2025-07-10 16:05:10|||||||||1
1752163520000|2025-07-10 16:05:20|||||||||1
1752163530000|2025-07-10 16:05:30|||||||||2
1752163540000|2025-07-10 16:05:40|||||||||9
1752163560000|2025-07-10 16:06:00|||||||||1
1752163570000|2025-07-10 16:06:10|||||||||1
1752163580000|2025-07-10 16:06:20|||||||||5
1752163590000|2025-07-10 16:06:30|||||||||1
1752163600000|2025-07-10 16:06:40|||||||||6
1752163610000|2025-07-10 16:06:50|||||||||2
1752163620000|2025-07-10 16:07:00|||||||||19
1752163630000|2025-07-10 16:07:10|||||||||2
1752163650000|2025-07-10 16:07:30|||||||||1
1752163660000|2025-07-10 16:07:40|||||||||6
1752163670000|2025-07-10 16:07:50|||||||||1
1752163680000|2025-07-10 16:08:00|||||||||8
1752163690000|2025-07-10 16:08:10|||||||||10
1752163700000|2025-07-10 16:08:20|||||||||46
1752163710000|2025-07-10 16:08:30|||||||||5
1752163720000|2025-07-10 16:08:40|||||||||2
1752163730000|2025-07-10 16:08:50|||||||||3
1752163740000|2025-07-10 16:09:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|45
1752163750000|2025-07-10 16:09:10|||||||||50
1752163760000|2025-07-10 16:09:20|||||||||11
1752163780000|2025-07-10 16:09:40|||||||||31
1752163800000|2025-07-10 16:10:00|||||||||3
1752163810000|2025-07-10 16:10:10|||||||||1
1752163820000|2025-07-10 16:10:20|||||||||20
1752163830000|2025-07-10 16:10:30|||||||||2
1752163840000|2025-07-10 16:10:40|||||||||2
1752163850000|2025-07-10 16:10:50|||||||||2
1752163860000|2025-07-10 16:11:00|||||||||1
1752163870000|2025-07-10 16:11:10|||||||||1
1752163880000|2025-07-10 16:11:20|||||||||1
1752163890000|2025-07-10 16:11:30|||||||||12
1752163900000|2025-07-10 16:11:40|||||||||1
1752163910000|2025-07-10 16:11:50|||||||||6
1752163920000|2025-07-10 16:12:00|||||||||3
1752163940000|2025-07-10 16:12:20|||||||||2
1752163950000|2025-07-10 16:12:30|||||||||7
1752163960000|2025-07-10 16:12:40|||||||||15
1752163970000|2025-07-10 16:12:50|||||||||4
1752163980000|2025-07-10 16:13:00|||||||||7
1752163990000|2025-07-10 16:13:10|||||||||2
1752164000000|2025-07-10 16:13:20|||||||||2
1752164010000|2025-07-10 16:13:30|||||||||11
1752164020000|2025-07-10 16:13:40|||||||||1
1752164030000|2025-07-10 16:13:50|||||||||2
1752164040000|2025-07-10 16:14:00|||||||||63
1752164050000|2025-07-10 16:14:10|||||||||5
1752164070000|2025-07-10 16:14:30|||||||||5
1752164080000|2025-07-10 16:14:40|||||||||4
1752164090000|2025-07-10 16:14:50|||||||||37
1752164100000|2025-07-10 16:15:00|||||||||5
1752164120000|2025-07-10 16:15:20|||||||||2
1752164130000|2025-07-10 16:15:30|||||||||3
1752164140000|2025-07-10 16:15:40|||||||||3
1752164150000|2025-07-10 16:15:50|||||||||4
1752164160000|2025-07-10 16:16:00|||||||||21
1752164170000|2025-07-10 16:16:10|||||||||3
1752164180000|2025-07-10 16:16:20|||||||||31
1752164190000|2025-07-10 16:16:30|||||||||4
1752164210000|2025-07-10 16:16:50|||||||||3
1752164220000|2025-07-10 16:17:00|||||||||2
1752164230000|2025-07-10 16:17:10|||||||||1
1752164250000|2025-07-10 16:17:30|||||||||5
1752164260000|2025-07-10 16:17:40|||||||||7
1752164270000|2025-07-10 16:17:50|||||||||1
1752164280000|2025-07-10 16:18:00|||||||||4
1752164300000|2025-07-10 16:18:20|||||||||3
1752164310000|2025-07-10 16:18:30|||||||||3
1752164320000|2025-07-10 16:18:40|||||||||2
1752164330000|2025-07-10 16:18:50|||||||||2
1752164340000|2025-07-10 16:19:00|||||||||6
1752164350000|2025-07-10 16:19:10|||||||||10
1752164360000|2025-07-10 16:19:20|||||||||2
1752164370000|2025-07-10 16:19:30|||||||||2
1752164380000|2025-07-10 16:19:40|||||||||1
1752164390000|2025-07-10 16:19:50|||||||||1
1752164400000|2025-07-10 16:20:00|||||||||2
1752164410000|2025-07-10 16:20:10|||||||||1
1752164420000|2025-07-10 16:20:20|||||||||8
1752164430000|2025-07-10 16:20:30|||||||||25
1752164440000|2025-07-10 16:20:40|||||||||1
1752164460000|2025-07-10 16:21:00|||||||||6
1752164470000|2025-07-10 16:21:10|||||||||1
1752164480000|2025-07-10 16:21:20|||||||||1
1752164500000|2025-07-10 16:21:40|||||||||2
1752164510000|2025-07-10 16:21:50|||||||||1
1752164520000|2025-07-10 16:22:00|||||||||18
1752164530000|2025-07-10 16:22:10|||||||||2
1752164540000|2025-07-10 16:22:20|||||||||9
1752164550000|2025-07-10 16:22:30|||||||||3
1752164560000|2025-07-10 16:22:40|||||||||1
1752164570000|2025-07-10 16:22:50|||||||||2
1752164580000|2025-07-10 16:23:00|||||||||1
1752164590000|2025-07-10 16:23:10|||||||||1
1752164600000|2025-07-10 16:23:20|||||||||1
1752164610000|2025-07-10 16:23:30|||||||||4
1752164620000|2025-07-10 16:23:40|||||||||1
1752164630000|2025-07-10 16:23:50|||||||||64
1752164640000|2025-07-10 16:24:00|||||||||1
1752164650000|2025-07-10 16:24:10|||||||||1
1752164660000|2025-07-10 16:24:20|||||||||2
1752164670000|2025-07-10 16:24:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1752164680000|2025-07-10 16:24:40|||||||||6
1752164690000|2025-07-10 16:24:50|||||||||2
1752164700000|2025-07-10 16:25:00|||||||||12
1752164710000|2025-07-10 16:25:10|||||||||1
1752164720000|2025-07-10 16:25:20|||||||||7
1752164730000|2025-07-10 16:25:30|||||||||4
1752164750000|2025-07-10 16:25:50|||||||||2
1752164760000|2025-07-10 16:26:00|||||||||8
1752164770000|2025-07-10 16:26:10|||||||||1
1752164780000|2025-07-10 16:26:20|||||||||1
1752164790000|2025-07-10 16:26:30|||||||||4
1752164800000|2025-07-10 16:26:40|||||||||3
1752164810000|2025-07-10 16:26:50|||||||||60
1752164820000|2025-07-10 16:27:00|||||||||4
1752164830000|2025-07-10 16:27:10|||||||||1
1752164840000|2025-07-10 16:27:20|||||||||1
1752164850000|2025-07-10 16:27:30|||||||||3
1752164860000|2025-07-10 16:27:40|||||||||2
1752164880000|2025-07-10 16:28:00|||||||||5
1752164890000|2025-07-10 16:28:10|||||||||10
1752164900000|2025-07-10 16:28:20|||||||||1
1752164910000|2025-07-10 16:28:30|||||||||2
1752164930000|2025-07-10 16:28:50|||||||||5
1752164940000|2025-07-10 16:29:00|||||||||1
1752164950000|2025-07-10 16:29:10|||||||||3
1752164970000|2025-07-10 16:29:30|||||||||10
1752164980000|2025-07-10 16:29:40|||||||||25
1752164990000|2025-07-10 16:29:50|||||||||5
1752165000000|2025-07-10 16:30:00|||||||||4
1752165020000|2025-07-10 16:30:20|||||||||5
1752165030000|2025-07-10 16:30:30|||||||||26
1752165040000|2025-07-10 16:30:40|||||||||6
1752165050000|2025-07-10 16:30:50|||||||||2
1752165060000|2025-07-10 16:31:00|||||||||2
1752165070000|2025-07-10 16:31:10|||||||||1
1752165080000|2025-07-10 16:31:20|||||||||2
1752165090000|2025-07-10 16:31:30|||||||||26
1752165110000|2025-07-10 16:31:50|||||||||1
1752165120000|2025-07-10 16:32:00|||||||||2
1752165130000|2025-07-10 16:32:10|||||||||3
1752165140000|2025-07-10 16:32:20|||||||||1
1752165150000|2025-07-10 16:32:30|||||||||6
1752165160000|2025-07-10 16:32:40|||||||||6
1752165180000|2025-07-10 16:33:00|||||||||2
1752165200000|2025-07-10 16:33:20|||||||||3
1752165210000|2025-07-10 16:33:30|||||||||1
1752165220000|2025-07-10 16:33:40|||||||||6
1752165230000|2025-07-10 16:33:50|||||||||35
1752165240000|2025-07-10 16:34:00|||||||||2
1752165250000|2025-07-10 16:34:10|||||||||2
1752165260000|2025-07-10 16:34:20|||||||||2
1752165270000|2025-07-10 16:34:30|||||||||3
1752165280000|2025-07-10 16:34:40|||||||||1
1752165290000|2025-07-10 16:34:50|||||||||14
1752165300000|2025-07-10 16:35:00|||||||||10
1752165310000|2025-07-10 16:35:10|||||||||1
1752165330000|2025-07-10 16:35:30|||||||||1
1752165340000|2025-07-10 16:35:40|||||||||6
1752165350000|2025-07-10 16:35:50|||||||||11
1752165360000|2025-07-10 16:36:00|||||||||2
1752165370000|2025-07-10 16:36:10|||||||||1
1752165380000|2025-07-10 16:36:20|||||||||5
1752165390000|2025-07-10 16:36:30|||||||||2
1752165400000|2025-07-10 16:36:40|||||||||18
1752165410000|2025-07-10 16:36:50|||||||||3
1752165420000|2025-07-10 16:37:00|||||||||3
1752165430000|2025-07-10 16:37:10|||||||||1
1752165440000|2025-07-10 16:37:20|||||||||2
1752165450000|2025-07-10 16:37:30|||||||||1
1752165460000|2025-07-10 16:37:40|||||||||3
1752165470000|2025-07-10 16:37:50|||||||||4
1752165480000|2025-07-10 16:38:00|||||||||3
1752165490000|2025-07-10 16:38:10|||||||||1
1752165500000|2025-07-10 16:38:20|||||||||2
1752165510000|2025-07-10 16:38:30|||||||||88
1752165520000|2025-07-10 16:38:40|||||||||6
1752165530000|2025-07-10 16:38:50|||||||||1
1752165540000|2025-07-10 16:39:00|||||||||2
1752165560000|2025-07-10 16:39:20|||||||||3
1752165570000|2025-07-10 16:39:30|||||||||7
1752165580000|2025-07-10 16:39:40|||||||||1
1752165600000|2025-07-10 16:40:00|||||||||2
1752165610000|2025-07-10 16:40:10|||||||||1
1752165620000|2025-07-10 16:40:20|||||||||16
1752165630000|2025-07-10 16:40:30|||||||||1
1752165650000|2025-07-10 16:40:50|||||||||5
1752165660000|2025-07-10 16:41:00|||||||||3
1752165670000|2025-07-10 16:41:10|||||||||3
1752165720000|2025-07-10 16:42:00|||||||||1
1752165740000|2025-07-10 16:42:20|||||||||1
1752165750000|2025-07-10 16:42:30|||||||||3
1752165760000|2025-07-10 16:42:40|||||||||7
1752165770000|2025-07-10 16:42:50|||||||||6
1752165780000|2025-07-10 16:43:00|||||||||8
1752165820000|2025-07-10 16:43:40|||||||||1
1752165830000|2025-07-10 16:43:50|||||||||5
1752165850000|2025-07-10 16:44:10|||||||||2
1752165860000|2025-07-10 16:44:20|||||||||2
1752165870000|2025-07-10 16:44:30|||||||||40
1752165880000|2025-07-10 16:44:40|||||||||4
1752165890000|2025-07-10 16:44:50|||||||||3
1752165900000|2025-07-10 16:45:00|||||||||2
1752165910000|2025-07-10 16:45:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|57
1752165920000|2025-07-10 16:45:20|||||||||24
1752165930000|2025-07-10 16:45:30|||||||||9
1752165940000|2025-07-10 16:45:40|||||||||16
1752165950000|2025-07-10 16:45:50|||||||||41
1752165960000|2025-07-10 16:46:00|||||||||3
1752165970000|2025-07-10 16:46:10|||||||||3
1752165980000|2025-07-10 16:46:20|||||||||1
1752165990000|2025-07-10 16:46:30|||||||||6
1752166000000|2025-07-10 16:46:40|||||||||41
1752166010000|2025-07-10 16:46:50|||||||||52
1752166020000|2025-07-10 16:47:00|||||||||9
1752166030000|2025-07-10 16:47:10|||||||||5
1752166040000|2025-07-10 16:47:20|||||||||2
1752166050000|2025-07-10 16:47:30|||||||||3
1752166060000|2025-07-10 16:47:40|||||||||1
1752166070000|2025-07-10 16:47:50|||||||||2
1752166080000|2025-07-10 16:48:00|||||||||44
1752166090000|2025-07-10 16:48:10|||||||||2
1752166100000|2025-07-10 16:48:20|||||||||1
1752166110000|2025-07-10 16:48:30|||||||||4
1752166120000|2025-07-10 16:48:40|||||||||1
1752166130000|2025-07-10 16:48:50|||||||||5
1752166140000|2025-07-10 16:49:00|||||||||10
1752166150000|2025-07-10 16:49:10|||||||||12
1752166160000|2025-07-10 16:49:20|||||||||6
1752166170000|2025-07-10 16:49:30|||||||||57
1752166180000|2025-07-10 16:49:40|||||||||1
1752166190000|2025-07-10 16:49:50|||||||||4
1752166200000|2025-07-10 16:50:00|||||||||4
1752166210000|2025-07-10 16:50:10|||||||||2
1752166220000|2025-07-10 16:50:20|||||||||1
1752166230000|2025-07-10 16:50:30|||||||||3
1752166240000|2025-07-10 16:50:40|||||||||43
1752166250000|2025-07-10 16:50:50|||||||||1
1752166260000|2025-07-10 16:51:00|||||||||5
1752166270000|2025-07-10 16:51:10|||||||||2
1752166290000|2025-07-10 16:51:30|||||||||4
1752166300000|2025-07-10 16:51:40|||||||||4
1752166310000|2025-07-10 16:51:50|||||||||1
1752166320000|2025-07-10 16:52:00|||||||||2
1752166330000|2025-07-10 16:52:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|16
1752166340000|2025-07-10 16:52:20|||||||||9
1752166350000|2025-07-10 16:52:30|||||||||4
1752166360000|2025-07-10 16:52:40|||||||||1
1752166380000|2025-07-10 16:53:00|||||||||7
1752166390000|2025-07-10 16:53:10|||||||||1
1752166400000|2025-07-10 16:53:20|||||||||2
1752166410000|2025-07-10 16:53:30|||||||||57
1752166420000|2025-07-10 16:53:40|||||||||52
1752166430000|2025-07-10 16:53:50|||||||||1
1752166440000|2025-07-10 16:54:00|||||||||13
1752166450000|2025-07-10 16:54:10|||||||||2
1752166470000|2025-07-10 16:54:30|||||||||3
1752166480000|2025-07-10 16:54:40|||||||||5
1752166490000|2025-07-10 16:54:50|||||||||4
1752166500000|2025-07-10 16:55:00|||||||||2
1752166510000|2025-07-10 16:55:10|||||||||2
1752166530000|2025-07-10 16:55:30|||||||||2
1752166540000|2025-07-10 16:55:40|||||||||3
1752166550000|2025-07-10 16:55:50|||||||||1
1752166560000|2025-07-10 16:56:00|||||||||1
1752166570000|2025-07-10 16:56:10|||||||||31
1752166580000|2025-07-10 16:56:20|||||||||2
1752166590000|2025-07-10 16:56:30|||||||||4
1752166600000|2025-07-10 16:56:40|||||||||2
1752166610000|2025-07-10 16:56:50|||||||||3
1752166620000|2025-07-10 16:57:00|||||||||1
1752166630000|2025-07-10 16:57:10|||||||||2
1752166640000|2025-07-10 16:57:20|||||||||2
1752166650000|2025-07-10 16:57:30|||||||||6
1752166660000|2025-07-10 16:57:40|||||||||1
1752166670000|2025-07-10 16:57:50|||||||||4
1752166680000|2025-07-10 16:58:00|||||||||1
1752166690000|2025-07-10 16:58:10|||||||||7
1752166700000|2025-07-10 16:58:20|||||||||2
1752166710000|2025-07-10 16:58:30|||||||||2
1752166720000|2025-07-10 16:58:40|||||||||1
1752166730000|2025-07-10 16:58:50|||||||||11
1752166740000|2025-07-10 16:59:00|||||||||1
1752166750000|2025-07-10 16:59:10|||||||||4
1752166760000|2025-07-10 16:59:20|||||||||11
1752166770000|2025-07-10 16:59:30|||||||||4
1752166780000|2025-07-10 16:59:40|||||||||1
1752166790000|2025-07-10 16:59:50|||||||||1
1752166800000|2025-07-10 17:00:00|||||||||2
1752166810000|2025-07-10 17:00:10|||||||||7
1752166820000|2025-07-10 17:00:20|||||||||1
1752166830000|2025-07-10 17:00:30|||||||||8
1752166850000|2025-07-10 17:00:50|||||||||30
1752166860000|2025-07-10 17:01:00|||||||||3
1752166870000|2025-07-10 17:01:10|||||||||5
1752166890000|2025-07-10 17:01:30|||||||||4
1752166900000|2025-07-10 17:01:40|||||||||76
1752166920000|2025-07-10 17:02:00|||||||||4
1752166940000|2025-07-10 17:02:20|||||||||2
1752166960000|2025-07-10 17:02:40|||||||||1
1752166970000|2025-07-10 17:02:50|||||||||2
1752166980000|2025-07-10 17:03:00|||||||||1
1752166990000|2025-07-10 17:03:10|||||||||3
1752167000000|2025-07-10 17:03:20|||||||||12
1752167010000|2025-07-10 17:03:30|||||||||3
1752167020000|2025-07-10 17:03:40|||||||||1
1752167030000|2025-07-10 17:03:50|||||||||5
1752167040000|2025-07-10 17:04:00|||||||||3
1752167050000|2025-07-10 17:04:10|||||||||9
1752167060000|2025-07-10 17:04:20|||||||||1
1752167070000|2025-07-10 17:04:30|||||||||52
1752167080000|2025-07-10 17:04:40|||||||||2
1752167090000|2025-07-10 17:04:50|||||||||1
1752167100000|2025-07-10 17:05:00|||||||||4
1752167120000|2025-07-10 17:05:20|||||||||1
1752167130000|2025-07-10 17:05:30|||||||||6
1752167140000|2025-07-10 17:05:40|||||||||1
1752167150000|2025-07-10 17:05:50|||||||||16
1752167160000|2025-07-10 17:06:00|||||||||2
1752167170000|2025-07-10 17:06:10|||||||||3
1752167180000|2025-07-10 17:06:20|||||||||3
1752167190000|2025-07-10 17:06:30|||||||||2
1752167200000|2025-07-10 17:06:40|||||||||1
1752167210000|2025-07-10 17:06:50|||||||||3
1752167220000|2025-07-10 17:07:00|||||||||6
1752167230000|2025-07-10 17:07:10|||||||||8
1752167250000|2025-07-10 17:07:30|||||||||6
1752167260000|2025-07-10 17:07:40|||||||||1
1752167280000|2025-07-10 17:08:00|||||||||4
1752167290000|2025-07-10 17:08:10|||||||||2
1752167300000|2025-07-10 17:08:20|||||||||1
1752167310000|2025-07-10 17:08:30|||||||||1
1752167320000|2025-07-10 17:08:40|||||||||3
1752167330000|2025-07-10 17:08:50|||||||||2
1752167340000|2025-07-10 17:09:00|||||||||3
1752167350000|2025-07-10 17:09:10|||||||||2
1752167360000|2025-07-10 17:09:20|||||||||18
1752167370000|2025-07-10 17:09:30|||||||||3
1752167380000|2025-07-10 17:09:40|||||||||2
1752167390000|2025-07-10 17:09:50|||||||||3
1752167400000|2025-07-10 17:10:00|||||||||1
1752167410000|2025-07-10 17:10:10|||||||||1
1752167420000|2025-07-10 17:10:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1752167430000|2025-07-10 17:10:30|||||||||30
1752167440000|2025-07-10 17:10:40|||||||||19
1752167450000|2025-07-10 17:10:50|||||||||25
1752167460000|2025-07-10 17:11:00|||||||||3
1752167480000|2025-07-10 17:11:20|||||||||3
1752167490000|2025-07-10 17:11:30|||||||||170
1752167500000|2025-07-10 17:11:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|59
1752167510000|2025-07-10 17:11:50|||||||||1
1752167520000|2025-07-10 17:12:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|10
1752167530000|2025-07-10 17:12:10|||||||||2
1752167540000|2025-07-10 17:12:20|||||||||1
1752167550000|2025-07-10 17:12:30|||||||||10
1752167560000|2025-07-10 17:12:40|||||||||1
1752167570000|2025-07-10 17:12:50|||||||||1
1752167580000|2025-07-10 17:13:00|||||||||17
1752167590000|2025-07-10 17:13:10|||||||||2
1752167600000|2025-07-10 17:13:20|||||||||8
1752167610000|2025-07-10 17:13:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|8
1752167620000|2025-07-10 17:13:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1752167640000|2025-07-10 17:14:00|||||||||3
1752167650000|2025-07-10 17:14:10|||||||||1
1752167660000|2025-07-10 17:14:20|||||||||24
1752167670000|2025-07-10 17:14:30|||||||||5
1752167680000|2025-07-10 17:14:40|||||||||8
1752167690000|2025-07-10 17:14:50|||||||||3
1752167700000|2025-07-10 17:15:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|51
1752167710000|2025-07-10 17:15:10|||||||||1
1752167720000|2025-07-10 17:15:20|||||||||5
1752167730000|2025-07-10 17:15:30|||||||||10
1752167750000|2025-07-10 17:15:50|||||||||1
1752167760000|2025-07-10 17:16:00|||||||||2
1752167770000|2025-07-10 17:16:10|||||||||6
1752167790000|2025-07-10 17:16:30|||||||||7
1752167800000|2025-07-10 17:16:40|||||||||2
1752167810000|2025-07-10 17:16:50|||||||||7
1752167820000|2025-07-10 17:17:00|||||||||2
1752167830000|2025-07-10 17:17:10|||||||||2
1752167840000|2025-07-10 17:17:20|||||||||4
1752167850000|2025-07-10 17:17:30|||||||||11
1752167860000|2025-07-10 17:17:40|||||||||1
1752167870000|2025-07-10 17:17:50|||||||||7
1752167880000|2025-07-10 17:18:00|||||||||3
1752167890000|2025-07-10 17:18:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1752167910000|2025-07-10 17:18:30|||||||||1
1752167930000|2025-07-10 17:18:50|||||||||1
1752167940000|2025-07-10 17:19:00|||||||||3
1752167950000|2025-07-10 17:19:10|||||||||1
1752167970000|2025-07-10 17:19:30|||||||||10
1752167980000|2025-07-10 17:19:40|||||||||1
1752167990000|2025-07-10 17:19:50|||||||||2
1752168000000|2025-07-10 17:20:00|||||||||2
1752168010000|2025-07-10 17:20:10|||||||||3
1752168020000|2025-07-10 17:20:20|||||||||1
1752168040000|2025-07-10 17:20:40|||||||||1
1752168060000|2025-07-10 17:21:00|||||||||16
1752168070000|2025-07-10 17:21:10|||||||||1
1752168080000|2025-07-10 17:21:20|||||||||25
1752168090000|2025-07-10 17:21:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|66
1752168100000|2025-07-10 17:21:40|||||||||103
1752168110000|2025-07-10 17:21:50|||||||||14
1752168120000|2025-07-10 17:22:00|||||||||3
1752168130000|2025-07-10 17:22:10|||||||||1
1752168150000|2025-07-10 17:22:30|||||||||5
1752168160000|2025-07-10 17:22:40|||||||||12
1752168170000|2025-07-10 17:22:50|||||||||2
1752168180000|2025-07-10 17:23:00|||||||||6
1752168190000|2025-07-10 17:23:10|||||||||2
1752168200000|2025-07-10 17:23:20|||||||||4
1752168210000|2025-07-10 17:23:30|||||||||3
1752168220000|2025-07-10 17:23:40|||||||||1
1752168230000|2025-07-10 17:23:50|||||||||1
1752168240000|2025-07-10 17:24:00|||||||||2
1752168250000|2025-07-10 17:24:10|||||||||8
1752168270000|2025-07-10 17:24:30|||||||||3
1752168280000|2025-07-10 17:24:40|||||||||15
1752168290000|2025-07-10 17:24:50|||||||||1
1752168300000|2025-07-10 17:25:00|||||||||8
1752168310000|2025-07-10 17:25:10|||||||||5
1752168330000|2025-07-10 17:25:30|||||||||3
1752168340000|2025-07-10 17:25:40|||||||||43
1752168350000|2025-07-10 17:25:50|||||||||17
1752168360000|2025-07-10 17:26:00|||||||||5
1752168370000|2025-07-10 17:26:10|||||||||1
1752168380000|2025-07-10 17:26:20|||||||||1
1752168390000|2025-07-10 17:26:30|||||||||3
1752168400000|2025-07-10 17:26:40|||||||||7
1752168420000|2025-07-10 17:27:00|||||||||4
1752168430000|2025-07-10 17:27:10|||||||||3
1752168440000|2025-07-10 17:27:20|||||||||1
1752168450000|2025-07-10 17:27:30|||||||||6
1752168470000|2025-07-10 17:27:50|||||||||2
1752168480000|2025-07-10 17:28:00|||||||||3
1752168490000|2025-07-10 17:28:10|||||||||2
1752168500000|2025-07-10 17:28:20|||||||||3
1752168510000|2025-07-10 17:28:30|||||||||4
1752168520000|2025-07-10 17:28:40|||||||||3
1752168540000|2025-07-10 17:29:00|||||||||2
1752168560000|2025-07-10 17:29:20|||||||||1
1752168570000|2025-07-10 17:29:30|||||||||4
1752168580000|2025-07-10 17:29:40|||||||||4
1752168590000|2025-07-10 17:29:50|||||||||22
1752168600000|2025-07-10 17:30:00|||||||||5
1752168610000|2025-07-10 17:30:10|||||||||9
1752168630000|2025-07-10 17:30:30|||||||||4
1752168640000|2025-07-10 17:30:40|||||||||12
1752168650000|2025-07-10 17:30:50|||||||||20
1752168660000|2025-07-10 17:31:00|||||||||3
1752168670000|2025-07-10 17:31:10|||||||||1
1752168680000|2025-07-10 17:31:20|||||||||1
1752168690000|2025-07-10 17:31:30|||||||||5
1752168700000|2025-07-10 17:31:40|||||||||4
1752168720000|2025-07-10 17:32:00|||||||||4
1752168740000|2025-07-10 17:32:20|||||||||1
1752168750000|2025-07-10 17:32:30|||||||||7
1752168760000|2025-07-10 17:32:40|||||||||1
1752168780000|2025-07-10 17:33:00|||||||||4
1752168790000|2025-07-10 17:33:10|||||||||1
1752168800000|2025-07-10 17:33:20|||||||||1
1752168810000|2025-07-10 17:33:30|||||||||7
1752168820000|2025-07-10 17:33:40|||||||||20
1752168830000|2025-07-10 17:33:50|||||||||1
1752168840000|2025-07-10 17:34:00|||||||||4
1752168850000|2025-07-10 17:34:10|||||||||2
1752168860000|2025-07-10 17:34:20|||||||||2
1752168870000|2025-07-10 17:34:30|||||||||3
1752168880000|2025-07-10 17:34:40|||||||||22
1752168900000|2025-07-10 17:35:00|||||||||29
1752168910000|2025-07-10 17:35:10|||||||||3
1752168920000|2025-07-10 17:35:20|||||||||11
1752168930000|2025-07-10 17:35:30|||||||||63
1752168940000|2025-07-10 17:35:40|||||||||5
1752168950000|2025-07-10 17:35:50|||||||||2
1752168960000|2025-07-10 17:36:00|||||||||20
1752168970000|2025-07-10 17:36:10|||||||||13
1752168980000|2025-07-10 17:36:20|||||||||1
1752168990000|2025-07-10 17:36:30|||||||||3
1752169000000|2025-07-10 17:36:40|||||||||13
1752169010000|2025-07-10 17:36:50|||||||||20
1752169020000|2025-07-10 17:37:00|||||||||6
1752169030000|2025-07-10 17:37:10|||||||||4
1752169040000|2025-07-10 17:37:20|||||||||5
1752169050000|2025-07-10 17:37:30|||||||||2
1752169060000|2025-07-10 17:37:40|||||||||2
1752169080000|2025-07-10 17:38:00|||||||||7
1752169090000|2025-07-10 17:38:10|||||||||13
1752169100000|2025-07-10 17:38:20|||||||||2
1752169110000|2025-07-10 17:38:30|||||||||12
1752169120000|2025-07-10 17:38:40|||||||||5
1752169130000|2025-07-10 17:38:50|||||||||2
1752169140000|2025-07-10 17:39:00|||||||||26
1752169150000|2025-07-10 17:39:10|||||||||3
1752169160000|2025-07-10 17:39:20|||||||||2
1752169170000|2025-07-10 17:39:30|||||||||2
1752169180000|2025-07-10 17:39:40|||||||||33
1752169190000|2025-07-10 17:39:50|||||||||3
1752169200000|2025-07-10 17:40:00|||||||||2
1752169210000|2025-07-10 17:40:10|||||||||19
1752169220000|2025-07-10 17:40:20|||||||||3
1752169230000|2025-07-10 17:40:30|||||||||30
1752169240000|2025-07-10 17:40:40|||||||||7
1752169250000|2025-07-10 17:40:50|||||||||2
1752169260000|2025-07-10 17:41:00|||||||||12
1752169270000|2025-07-10 17:41:10|||||||||1
1752169280000|2025-07-10 17:41:20|||||||||34
1752169290000|2025-07-10 17:41:30|||||||||46
1752169300000|2025-07-10 17:41:40|||||||||12
1752169310000|2025-07-10 17:41:50|||||||||8
1752169320000|2025-07-10 17:42:00|||||||||7
1752169330000|2025-07-10 17:42:10|||||||||3
1752169340000|2025-07-10 17:42:20|||||||||14
1752169350000|2025-07-10 17:42:30|||||||||3
1752169360000|2025-07-10 17:42:40|||||||||2
1752169370000|2025-07-10 17:42:50|||||||||1
1752169390000|2025-07-10 17:43:10|||||||||3
1752169400000|2025-07-10 17:43:20|||||||||1
1752169410000|2025-07-10 17:43:30|||||||||4
1752169420000|2025-07-10 17:43:40|||||||||2
1752169430000|2025-07-10 17:43:50|||||||||1
1752169440000|2025-07-10 17:44:00|||||||||1
1752169450000|2025-07-10 17:44:10|||||||||1
1752169490000|2025-07-10 17:44:50|||||||||10
1752169500000|2025-07-10 17:45:00|||||||||5
1752169510000|2025-07-10 17:45:10|||||||||1
1752169520000|2025-07-10 17:45:20|||||||||21
1752169530000|2025-07-10 17:45:30|||||||||68
1752169540000|2025-07-10 17:45:40|||||||||1
1752169550000|2025-07-10 17:45:50|||||||||1
1752169560000|2025-07-10 17:46:00|||||||||35
1752169570000|2025-07-10 17:46:10|||||||||6
1752169590000|2025-07-10 17:46:30|||||||||2
1752169600000|2025-07-10 17:46:40|||||||||2
1752169610000|2025-07-10 17:46:50|||||||||21
1752169630000|2025-07-10 17:47:10|||||||||1
1752169640000|2025-07-10 17:47:20|||||||||32
1752169650000|2025-07-10 17:47:30|||||||||8
1752169660000|2025-07-10 17:47:40|||||||||2
1752169670000|2025-07-10 17:47:50|||||||||1
1752169700000|2025-07-10 17:48:20|||||||||11
1752169710000|2025-07-10 17:48:30|||||||||7
1752169720000|2025-07-10 17:48:40|||||||||2
1752169730000|2025-07-10 17:48:50|||||||||32
1752169740000|2025-07-10 17:49:00|||||||||1
1752169750000|2025-07-10 17:49:10|||||||||2
1752169760000|2025-07-10 17:49:20|||||||||35
1752169770000|2025-07-10 17:49:30|||||||||1
1752169810000|2025-07-10 17:50:10|||||||||1
1752169820000|2025-07-10 17:50:20|||||||||1
1752169830000|2025-07-10 17:50:30|||||||||18
1752169840000|2025-07-10 17:50:40|||||||||1
1752169870000|2025-07-10 17:51:10|||||||||5
1752169900000|2025-07-10 17:51:40|||||||||1
1752169920000|2025-07-10 17:52:00|||||||||6
1752169930000|2025-07-10 17:52:10|||||||||1
1752169940000|2025-07-10 17:52:20|||||||||1
1752169960000|2025-07-10 17:52:40|||||||||1
1752169980000|2025-07-10 17:53:00|||||||||14
1752169990000|2025-07-10 17:53:10|||||||||23
1752170000000|2025-07-10 17:53:20|||||||||1
1752170010000|2025-07-10 17:53:30|||||||||3
1752170020000|2025-07-10 17:53:40|||||||||3
1752170040000|2025-07-10 17:54:00|||||||||12
1752170050000|2025-07-10 17:54:10|||||||||8
1752170070000|2025-07-10 17:54:30|||||||||3
1752170080000|2025-07-10 17:54:40|||||||||1
1752170090000|2025-07-10 17:54:50|||||||||1
1752170110000|2025-07-10 17:55:10|||||||||33
1752170130000|2025-07-10 17:55:30|||||||||1
1752170140000|2025-07-10 17:55:40|||||||||2
1752170150000|2025-07-10 17:55:50|||||||||1
1752170160000|2025-07-10 17:56:00|||||||||1
1752170170000|2025-07-10 17:56:10|||||||||1
1752170190000|2025-07-10 17:56:30|||||||||1
1752170200000|2025-07-10 17:56:40|||||||||8
1752170210000|2025-07-10 17:56:50|||||||||2
1752170220000|2025-07-10 17:57:00|||||||||1
1752170240000|2025-07-10 17:57:20|||||||||8
1752170250000|2025-07-10 17:57:30|||||||||1
1752170260000|2025-07-10 17:57:40|||||||||4
1752170270000|2025-07-10 17:57:50|||||||||1
1752170290000|2025-07-10 17:58:10|||||||||3
1752170310000|2025-07-10 17:58:30|||||||||1
1752170360000|2025-07-10 17:59:20|||||||||4
1752170390000|2025-07-10 17:59:50|||||||||2
1752170400000|2025-07-10 18:00:00|||||||||3
1752170410000|2025-07-10 18:00:10|||||||||6
1752170420000|2025-07-10 18:00:20|||||||||11
1752170430000|2025-07-10 18:00:30|||||||||54
1752170440000|2025-07-10 18:00:40|||||||||28
1752170450000|2025-07-10 18:00:50|||||||||34
1752170460000|2025-07-10 18:01:00|||||||||25
1752170470000|2025-07-10 18:01:10|||||||||4
1752170480000|2025-07-10 18:01:20|||||||||1
1752170490000|2025-07-10 18:01:30|||||||||3
1752170500000|2025-07-10 18:01:40|||||||||3
1752170510000|2025-07-10 18:01:50|||||||||3
1752170520000|2025-07-10 18:02:00|||||||||10
1752170530000|2025-07-10 18:02:10|||||||||4
1752170550000|2025-07-10 18:02:30|||||||||8
1752170560000|2025-07-10 18:02:40|||||||||1
1752170570000|2025-07-10 18:02:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1752170580000|2025-07-10 18:03:00|||||||||11
1752170590000|2025-07-10 18:03:10|||||||||2
1752170600000|2025-07-10 18:03:20|||||||||4
1752170610000|2025-07-10 18:03:30|||||||||1
1752170620000|2025-07-10 18:03:40|||||||||6
1752170640000|2025-07-10 18:04:00|||||||||2
1752170650000|2025-07-10 18:04:10|||||||||33
1752170660000|2025-07-10 18:04:20|||||||||1
1752170670000|2025-07-10 18:04:30|||||||||11
1752170680000|2025-07-10 18:04:40|||||||||23
1752170690000|2025-07-10 18:04:50|||||||||1
1752170710000|2025-07-10 18:05:10|||||||||53
1752170720000|2025-07-10 18:05:20|||||||||40
1752170730000|2025-07-10 18:05:30|||||||||7
1752170740000|2025-07-10 18:05:40|||||||||9
1752170760000|2025-07-10 18:06:00|||||||||1
1752170770000|2025-07-10 18:06:10|||||||||15
1752170780000|2025-07-10 18:06:20|||||||||8
1752170790000|2025-07-10 18:06:30|||||||||2
1752170800000|2025-07-10 18:06:40|||||||||2
1752170810000|2025-07-10 18:06:50|||||||||27
1752170820000|2025-07-10 18:07:00|||||||||1
1752170830000|2025-07-10 18:07:10|||||||||12
1752170850000|2025-07-10 18:07:30|||||||||31
1752170860000|2025-07-10 18:07:40|||||||||13
1752170880000|2025-07-10 18:08:00|||||||||1
1752170890000|2025-07-10 18:08:10|||||||||8
1752170910000|2025-07-10 18:08:30|||||||||6
1752170920000|2025-07-10 18:08:40|||||||||3
1752170940000|2025-07-10 18:09:00|||||||||1
1752170950000|2025-07-10 18:09:10|||||||||1
1752170970000|2025-07-10 18:09:30|||||||||22
1752170980000|2025-07-10 18:09:40|||||||||3
1752171000000|2025-07-10 18:10:00|||||||||15
1752171010000|2025-07-10 18:10:10|||||||||2
1752171020000|2025-07-10 18:10:20|||||||||2
1752171030000|2025-07-10 18:10:30|||||||||1
1752171050000|2025-07-10 18:10:50|||||||||1
1752171060000|2025-07-10 18:11:00|||||||||120
1752171070000|2025-07-10 18:11:10|||||||||7
1752171120000|2025-07-10 18:12:00|||||||||14
1752171130000|2025-07-10 18:12:10|||||||||2
1752171140000|2025-07-10 18:12:20|||||||||15
1752171150000|2025-07-10 18:12:30|||||||||2
1752171160000|2025-07-10 18:12:40|||||||||13
1752171170000|2025-07-10 18:12:50|||||||||1
1752171180000|2025-07-10 18:13:00|||||||||12
1752171190000|2025-07-10 18:13:10|||||||||2
1752171210000|2025-07-10 18:13:30|||||||||5
1752171220000|2025-07-10 18:13:40|||||||||14
1752171230000|2025-07-10 18:13:50|||||||||4
1752171240000|2025-07-10 18:14:00|||||||||3
1752171250000|2025-07-10 18:14:10|||||||||4
1752171260000|2025-07-10 18:14:20|||||||||2
1752171270000|2025-07-10 18:14:30|||||||||5
1752171280000|2025-07-10 18:14:40|||||||||5
1752171290000|2025-07-10 18:14:50|||||||||13
1752171300000|2025-07-10 18:15:00|||||||||6
1752171310000|2025-07-10 18:15:10|||||||||13
1752171320000|2025-07-10 18:15:20|||||||||42
1752171330000|2025-07-10 18:15:30|||||||||15
1752171340000|2025-07-10 18:15:40|||||||||2
1752171350000|2025-07-10 18:15:50|||||||||2
1752171360000|2025-07-10 18:16:00|||||||||5
1752171370000|2025-07-10 18:16:10|||||||||4
1752171380000|2025-07-10 18:16:20|||||||||16
1752171390000|2025-07-10 18:16:30|||||||||9
1752171400000|2025-07-10 18:16:40|||||||||7
1752171410000|2025-07-10 18:16:50|||||||||6
1752171430000|2025-07-10 18:17:10|||||||||4
1752171440000|2025-07-10 18:17:20|||||||||10
1752171460000|2025-07-10 18:17:40|||||||||3
1752171470000|2025-07-10 18:17:50|||||||||16
1752171480000|2025-07-10 18:18:00|||||||||4
1752171490000|2025-07-10 18:18:10|||||||||5
1752171510000|2025-07-10 18:18:30|||||||||8
1752171520000|2025-07-10 18:18:40|||||||||7
1752171530000|2025-07-10 18:18:50|||||||||15
1752171540000|2025-07-10 18:19:00|||||||||1
1752171550000|2025-07-10 18:19:10|||||||||8
1752171560000|2025-07-10 18:19:20|||||||||8
1752171570000|2025-07-10 18:19:30|||||||||5
1752171580000|2025-07-10 18:19:40|||||||||1
1752171590000|2025-07-10 18:19:50|||||||||3
1752171600000|2025-07-10 18:20:00|||||||||5
1752171610000|2025-07-10 18:20:10|||||||||1
1752171620000|2025-07-10 18:20:20|||||||||20
1752171630000|2025-07-10 18:20:30|||||||||3
1752171640000|2025-07-10 18:20:40|||||||||4
1752171650000|2025-07-10 18:20:50|||||||||1
1752171660000|2025-07-10 18:21:00|||||||||1
1752171670000|2025-07-10 18:21:10|||||||||13
1752171680000|2025-07-10 18:21:20|||||||||13
1752171690000|2025-07-10 18:21:30|||||||||2
1752171700000|2025-07-10 18:21:40|||||||||8
1752171710000|2025-07-10 18:21:50|||||||||2
1752171720000|2025-07-10 18:22:00|||||||||1
1752171730000|2025-07-10 18:22:10|||||||||4
1752171740000|2025-07-10 18:22:20|||||||||1
1752171750000|2025-07-10 18:22:30|||||||||15
1752171760000|2025-07-10 18:22:40|||||||||13
1752171770000|2025-07-10 18:22:50|||||||||1
1752171780000|2025-07-10 18:23:00|||||||||1
1752171790000|2025-07-10 18:23:10|||||||||24
1752171800000|2025-07-10 18:23:20|||||||||2
1752171810000|2025-07-10 18:23:30|||||||||2
1752171820000|2025-07-10 18:23:40|||||||||6
1752171840000|2025-07-10 18:24:00|||||||||8
1752171850000|2025-07-10 18:24:10|||||||||20
1752171860000|2025-07-10 18:24:20|||||||||10
1752171870000|2025-07-10 18:24:30|||||||||2
1752171880000|2025-07-10 18:24:40|||||||||5
1752171890000|2025-07-10 18:24:50|||||||||5
1752171900000|2025-07-10 18:25:00|||||||||3
1752171910000|2025-07-10 18:25:10|||||||||8
1752171920000|2025-07-10 18:25:20|||||||||3
1752171930000|2025-07-10 18:25:30|||||||||1
1752171940000|2025-07-10 18:25:40|||||||||2
1752171960000|2025-07-10 18:26:00|||||||||8
1752171970000|2025-07-10 18:26:10|||||||||17
1752171980000|2025-07-10 18:26:20|||||||||2
1752171990000|2025-07-10 18:26:30|||||||||3
1752172000000|2025-07-10 18:26:40|||||||||7
1752172010000|2025-07-10 18:26:50|||||||||20
1752172020000|2025-07-10 18:27:00|||||||||3
1752172040000|2025-07-10 18:27:20|||||||||10
1752172050000|2025-07-10 18:27:30|||||||||6
1752172070000|2025-07-10 18:27:50|||||||||1
1752172080000|2025-07-10 18:28:00|||||||||1
1752172090000|2025-07-10 18:28:10|||||||||4
1752172110000|2025-07-10 18:28:30|||||||||4
1752172120000|2025-07-10 18:28:40|||||||||2
1752172130000|2025-07-10 18:28:50|||||||||3
1752172140000|2025-07-10 18:29:00|||||||||17
1752172150000|2025-07-10 18:29:10|||||||||7
1752172160000|2025-07-10 18:29:20|||||||||2
1752172170000|2025-07-10 18:29:30|||||||||3
1752172180000|2025-07-10 18:29:40|||||||||1
1752172190000|2025-07-10 18:29:50|||||||||1
1752172200000|2025-07-10 18:30:00|||||||||14
1752172210000|2025-07-10 18:30:10|||||||||7
1752172220000|2025-07-10 18:30:20|||||||||5
1752172230000|2025-07-10 18:30:30|||||||||21
1752172240000|2025-07-10 18:30:40|||||||||14
1752172250000|2025-07-10 18:30:50|||||||||1
1752172260000|2025-07-10 18:31:00|||||||||1
1752172280000|2025-07-10 18:31:20|||||||||9
1752172290000|2025-07-10 18:31:30|||||||||14
1752172300000|2025-07-10 18:31:40|||||||||4
1752172310000|2025-07-10 18:31:50|||||||||1
1752172320000|2025-07-10 18:32:00|||||||||10
1752172330000|2025-07-10 18:32:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|39
1752172340000|2025-07-10 18:32:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|52
1752172350000|2025-07-10 18:32:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1752172360000|2025-07-10 18:32:40|||||||||6
1752172370000|2025-07-10 18:32:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1752172380000|2025-07-10 18:33:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1752172390000|2025-07-10 18:33:10|||||||||37
1752172400000|2025-07-10 18:33:20|||||||||5
1752172410000|2025-07-10 18:33:30|||||||||2
1752172420000|2025-07-10 18:33:40|||||||||3
1752172430000|2025-07-10 18:33:50|||||||||2
1752172440000|2025-07-10 18:34:00|||||||||37
1752172450000|2025-07-10 18:34:10|||||||||5
1752172460000|2025-07-10 18:34:20|||||||||2
1752172470000|2025-07-10 18:34:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1752172480000|2025-07-10 18:34:40|||||||||15
1752172490000|2025-07-10 18:34:50|||||||||2
1752172500000|2025-07-10 18:35:00|||||||||80
1752172510000|2025-07-10 18:35:10|||||||||7
1752172520000|2025-07-10 18:35:20|||||||||6
1752172530000|2025-07-10 18:35:30|||||||||3
1752172540000|2025-07-10 18:35:40|||||||||21
1752172550000|2025-07-10 18:35:50|||||||||11
1752172560000|2025-07-10 18:36:00|||||||||3
1752172570000|2025-07-10 18:36:10|||||||||9
1752172580000|2025-07-10 18:36:20|||||||||12
1752172590000|2025-07-10 18:36:30|||||||||3
1752172600000|2025-07-10 18:36:40|||||||||6
1752172610000|2025-07-10 18:36:50|||||||||2
1752172620000|2025-07-10 18:37:00|||||||||3
1752172630000|2025-07-10 18:37:10|||||||||8
1752172640000|2025-07-10 18:37:20|||||||||2
1752172650000|2025-07-10 18:37:30|||||||||3
1752172660000|2025-07-10 18:37:40|||||||||9
1752172670000|2025-07-10 18:37:50|||||||||72
1752172680000|2025-07-10 18:38:00|||||||||2
1752172690000|2025-07-10 18:38:10|||||||||6
1752172700000|2025-07-10 18:38:20|||||||||14
1752172710000|2025-07-10 18:38:30|||||||||6
1752172720000|2025-07-10 18:38:40|||||||||6
1752172730000|2025-07-10 18:38:50|||||||||73
1752172740000|2025-07-10 18:39:00|||||||||3
1752172750000|2025-07-10 18:39:10|||||||||6
1752172760000|2025-07-10 18:39:20|||||||||10
1752172770000|2025-07-10 18:39:30|||||||||8
1752172780000|2025-07-10 18:39:40|||||||||6
1752172790000|2025-07-10 18:39:50|||||||||4
1752172800000|2025-07-10 18:40:00|||||||||2
1752172810000|2025-07-10 18:40:10|||||||||14
1752172820000|2025-07-10 18:40:20|||||||||3
1752172830000|2025-07-10 18:40:30|||||||||6
1752172840000|2025-07-10 18:40:40|||||||||6
1752172850000|2025-07-10 18:40:50|||||||||1
1752172860000|2025-07-10 18:41:00|||||||||3
1752172880000|2025-07-10 18:41:20|||||||||11
1752172890000|2025-07-10 18:41:30|||||||||9
1752172900000|2025-07-10 18:41:40|||||||||9
1752172910000|2025-07-10 18:41:50|||||||||4
1752172920000|2025-07-10 18:42:00|||||||||5
1752172930000|2025-07-10 18:42:10|||||||||22
1752172940000|2025-07-10 18:42:20|||||||||2
1752172950000|2025-07-10 18:42:30|||||||||1
1752172960000|2025-07-10 18:42:40|||||||||1
1752172970000|2025-07-10 18:42:50|||||||||14
1752172980000|2025-07-10 18:43:00|||||||||1
1752172990000|2025-07-10 18:43:10|||||||||2
1752173010000|2025-07-10 18:43:30|||||||||8
1752173020000|2025-07-10 18:43:40|||||||||2
1752173040000|2025-07-10 18:44:00|||||||||1
1752173050000|2025-07-10 18:44:10|||||||||4
1752173060000|2025-07-10 18:44:20|||||||||8
1752173070000|2025-07-10 18:44:30|||||||||22
1752173080000|2025-07-10 18:44:40|||||||||3
1752173090000|2025-07-10 18:44:50|||||||||24
1752173100000|2025-07-10 18:45:00|||||||||14
1752173110000|2025-07-10 18:45:10|||||||||4
1752173120000|2025-07-10 18:45:20|||||||||3
1752173130000|2025-07-10 18:45:30|||||||||3
1752173140000|2025-07-10 18:45:40|||||||||5
1752173150000|2025-07-10 18:45:50|||||||||4
1752173170000|2025-07-10 18:46:10|||||||||7
1752173180000|2025-07-10 18:46:20|||||||||2
1752173190000|2025-07-10 18:46:30|||||||||2
1752173200000|2025-07-10 18:46:40|||||||||13
1752173210000|2025-07-10 18:46:50|||||||||4
1752173220000|2025-07-10 18:47:00|||||||||6
1752173230000|2025-07-10 18:47:10|||||||||10
1752173240000|2025-07-10 18:47:20|||||||||2
1752173250000|2025-07-10 18:47:30|||||||||11
1752173260000|2025-07-10 18:47:40|||||||||64
1752173270000|2025-07-10 18:47:50|||||||||4
1752173290000|2025-07-10 18:48:10|||||||||4
1752173300000|2025-07-10 18:48:20|||||||||3
1752173310000|2025-07-10 18:48:30|||||||||17
1752173320000|2025-07-10 18:48:40|||||||||1
1752173330000|2025-07-10 18:48:50|||||||||13
1752173340000|2025-07-10 18:49:00|||||||||5
1752173350000|2025-07-10 18:49:10|||||||||5
1752173370000|2025-07-10 18:49:30|||||||||1
1752173390000|2025-07-10 18:49:50|||||||||2
1752173400000|2025-07-10 18:50:00|||||||||15
1752173410000|2025-07-10 18:50:10|||||||||3
1752173420000|2025-07-10 18:50:20|||||||||2
1752173430000|2025-07-10 18:50:30|||||||||6
1752173440000|2025-07-10 18:50:40|||||||||17
1752173450000|2025-07-10 18:50:50|||||||||5
1752173460000|2025-07-10 18:51:00|||||||||6
1752173470000|2025-07-10 18:51:10|||||||||1
1752173480000|2025-07-10 18:51:20|||||||||13
1752173490000|2025-07-10 18:51:30|||||||||3
1752173500000|2025-07-10 18:51:40|||||||||30
1752173510000|2025-07-10 18:51:50|||||||||1
1752173520000|2025-07-10 18:52:00|||||||||9
1752173530000|2025-07-10 18:52:10|||||||||8
1752173540000|2025-07-10 18:52:20|||||||||7
1752173550000|2025-07-10 18:52:30|||||||||1
1752173560000|2025-07-10 18:52:40|||||||||7
1752173570000|2025-07-10 18:52:50|||||||||14
1752173580000|2025-07-10 18:53:00|||||||||9
1752173590000|2025-07-10 18:53:10|||||||||6
1752173600000|2025-07-10 18:53:20|||||||||4
1752173610000|2025-07-10 18:53:30|||||||||13
1752173620000|2025-07-10 18:53:40|||||||||5
1752173630000|2025-07-10 18:53:50|||||||||16
1752173640000|2025-07-10 18:54:00|||||||||5
1752173650000|2025-07-10 18:54:10|||||||||7
1752173670000|2025-07-10 18:54:30|||||||||7
1752173680000|2025-07-10 18:54:40|||||||||7
1752173690000|2025-07-10 18:54:50|||||||||4
1752173700000|2025-07-10 18:55:00|||||||||1
1752173710000|2025-07-10 18:55:10|||||||||8
1752173720000|2025-07-10 18:55:20|||||||||3
1752173730000|2025-07-10 18:55:30|||||||||5
1752173740000|2025-07-10 18:55:40|||||||||2
1752173750000|2025-07-10 18:55:50|||||||||29
1752173760000|2025-07-10 18:56:00|||||||||3
1752173770000|2025-07-10 18:56:10|||||||||14
1752173780000|2025-07-10 18:56:20|||||||||4
1752173790000|2025-07-10 18:56:30|||||||||2
1752173800000|2025-07-10 18:56:40|||||||||9
1752173810000|2025-07-10 18:56:50|||||||||24
1752173820000|2025-07-10 18:57:00|||||||||1
1752173830000|2025-07-10 18:57:10|||||||||9
1752173840000|2025-07-10 18:57:20|||||||||8
1752173850000|2025-07-10 18:57:30|||||||||8
1752173860000|2025-07-10 18:57:40|||||||||62
1752173870000|2025-07-10 18:57:50|||||||||6
1752173880000|2025-07-10 18:58:00|||||||||3
1752173890000|2025-07-10 18:58:10|||||||||10
1752173900000|2025-07-10 18:58:20|||||||||8
1752173910000|2025-07-10 18:58:30|||||||||11
1752173920000|2025-07-10 18:58:40|||||||||7
1752173930000|2025-07-10 18:58:50|||||||||3
1752173940000|2025-07-10 18:59:00|||||||||31
1752173950000|2025-07-10 18:59:10|||||||||6
1752173960000|2025-07-10 18:59:20|||||||||1
1752173970000|2025-07-10 18:59:30|||||||||4
1752173980000|2025-07-10 18:59:40|||||||||4
1752173990000|2025-07-10 18:59:50|||||||||10
1752174000000|2025-07-10 19:00:00|||||||||10
1752174010000|2025-07-10 19:00:10|||||||||9
1752174020000|2025-07-10 19:00:20|||||||||1
1752174030000|2025-07-10 19:00:30|||||||||4
1752174040000|2025-07-10 19:00:40|||||||||7
1752174050000|2025-07-10 19:00:50|||||||||1
1752174060000|2025-07-10 19:01:00|||||||||14
1752174070000|2025-07-10 19:01:10|||||||||6
1752174080000|2025-07-10 19:01:20|||||||||4
1752174090000|2025-07-10 19:01:30|||||||||4
1752174100000|2025-07-10 19:01:40|||||||||5
1752174110000|2025-07-10 19:01:50|||||||||9
1752174120000|2025-07-10 19:02:00|||||||||4
1752174130000|2025-07-10 19:02:10|||||||||13
1752174140000|2025-07-10 19:02:20|||||||||2
1752174150000|2025-07-10 19:02:30|||||||||4
1752174160000|2025-07-10 19:02:40|||||||||7
1752174170000|2025-07-10 19:02:50|||||||||31
1752174180000|2025-07-10 19:03:00|||||||||13
1752174190000|2025-07-10 19:03:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|75
1752174200000|2025-07-10 19:03:20|||||||||6
1752174210000|2025-07-10 19:03:30|||||||||16
1752174220000|2025-07-10 19:03:40|||||||||7
1752174230000|2025-07-10 19:03:50|||||||||4
1752174240000|2025-07-10 19:04:00|||||||||5
1752174250000|2025-07-10 19:04:10|||||||||4
1752174260000|2025-07-10 19:04:20|||||||||10
1752174270000|2025-07-10 19:04:30|||||||||4
1752174280000|2025-07-10 19:04:40|||||||||5
1752174290000|2025-07-10 19:04:50|||||||||17
1752174300000|2025-07-10 19:05:00|||||||||6
1752174310000|2025-07-10 19:05:10|||||||||12
1752174320000|2025-07-10 19:05:20|||||||||3
1752174330000|2025-07-10 19:05:30|||||||||11
1752174340000|2025-07-10 19:05:40|||||||||4
1752174350000|2025-07-10 19:05:50|||||||||1
1752174360000|2025-07-10 19:06:00|||||||||26
1752174370000|2025-07-10 19:06:10|||||||||6
1752174380000|2025-07-10 19:06:20|||||||||8
1752174390000|2025-07-10 19:06:30|||||||||57
1752174400000|2025-07-10 19:06:40|||||||||6
1752174410000|2025-07-10 19:06:50|||||||||3
1752174420000|2025-07-10 19:07:00|||||||||14
1752174430000|2025-07-10 19:07:10|||||||||5
1752174440000|2025-07-10 19:07:20|||||||||3
1752174450000|2025-07-10 19:07:30|||||||||63
1752174460000|2025-07-10 19:07:40|||||||||7
1752174470000|2025-07-10 19:07:50|||||||||1
1752174480000|2025-07-10 19:08:00|||||||||2
1752174490000|2025-07-10 19:08:10|||||||||3
1752174500000|2025-07-10 19:08:20|||||||||12
1752174510000|2025-07-10 19:08:30|||||||||4
1752174520000|2025-07-10 19:08:40|||||||||17
1752174530000|2025-07-10 19:08:50|||||||||1
1752174540000|2025-07-10 19:09:00|||||||||5
1752174550000|2025-07-10 19:09:10|||||||||6
1752174560000|2025-07-10 19:09:20|||||||||5
1752174570000|2025-07-10 19:09:30|||||||||4
1752174580000|2025-07-10 19:09:40|||||||||8
1752174590000|2025-07-10 19:09:50|||||||||3
1752174600000|2025-07-10 19:10:00|||||||||6
1752174610000|2025-07-10 19:10:10|||||||||4
1752174620000|2025-07-10 19:10:20|||||||||3
1752174630000|2025-07-10 19:10:30|||||||||20
1752174640000|2025-07-10 19:10:40|||||||||3
1752174660000|2025-07-10 19:11:00|||||||||11
1752174670000|2025-07-10 19:11:10|||||||||12
1752174680000|2025-07-10 19:11:20|||||||||3
1752174690000|2025-07-10 19:11:30|||||||||2
1752174700000|2025-07-10 19:11:40|||||||||7
1752174710000|2025-07-10 19:11:50|||||||||6
1752174720000|2025-07-10 19:12:00|||||||||3
1752174730000|2025-07-10 19:12:10|||||||||13
1752174740000|2025-07-10 19:12:20|||||||||6
1752174750000|2025-07-10 19:12:30|||||||||2
1752174760000|2025-07-10 19:12:40|||||||||11
1752174780000|2025-07-10 19:13:00|||||||||3
1752174790000|2025-07-10 19:13:10|||||||||1
1752174800000|2025-07-10 19:13:20|||||||||5
1752174810000|2025-07-10 19:13:30|||||||||1
1752174820000|2025-07-10 19:13:40|||||||||3
1752174830000|2025-07-10 19:13:50|||||||||16
1752174840000|2025-07-10 19:14:00|||||||||2
1752174850000|2025-07-10 19:14:10|||||||||16
1752174860000|2025-07-10 19:14:20|||||||||3
1752174870000|2025-07-10 19:14:30|||||||||5
1752174880000|2025-07-10 19:14:40|||||||||8
1752174890000|2025-07-10 19:14:50|||||||||28
1752174900000|2025-07-10 19:15:00|||||||||3
1752174910000|2025-07-10 19:15:10|||||||||3
1752174920000|2025-07-10 19:15:20|||||||||2
1752174930000|2025-07-10 19:15:30|||||||||2
1752174940000|2025-07-10 19:15:40|||||||||11
1752174950000|2025-07-10 19:15:50|||||||||3
1752174960000|2025-07-10 19:16:00|||||||||4
1752174970000|2025-07-10 19:16:10|||||||||6
1752174980000|2025-07-10 19:16:20|||||||||18
1752174990000|2025-07-10 19:16:30|||||||||1
1752175000000|2025-07-10 19:16:40|||||||||2
1752175010000|2025-07-10 19:16:50|||||||||21
1752175020000|2025-07-10 19:17:00|||||||||14
1752175030000|2025-07-10 19:17:10|||||||||3
1752175040000|2025-07-10 19:17:20|||||||||9
1752175050000|2025-07-10 19:17:30|||||||||7
1752175060000|2025-07-10 19:17:40|||||||||5
1752175070000|2025-07-10 19:17:50|||||||||7
1752175080000|2025-07-10 19:18:00|||||||||3
1752175090000|2025-07-10 19:18:10|||||||||4
1752175100000|2025-07-10 19:18:20|||||||||1
1752175110000|2025-07-10 19:18:30|||||||||18
1752175120000|2025-07-10 19:18:40|||||||||4
1752175130000|2025-07-10 19:18:50|||||||||3
1752175140000|2025-07-10 19:19:00|||||||||43
1752175150000|2025-07-10 19:19:10|||||||||398
1752175160000|2025-07-10 19:19:20|||||||||4
1752175180000|2025-07-10 19:19:40|||||||||3
1752175190000|2025-07-10 19:19:50|||||||||1
1752175200000|2025-07-10 19:20:00|||||||||6
1752175210000|2025-07-10 19:20:10|||||||||12
1752175220000|2025-07-10 19:20:20|||||||||1
1752175230000|2025-07-10 19:20:30|||||||||2
1752175240000|2025-07-10 19:20:40|||||||||5
1752175250000|2025-07-10 19:20:50|||||||||3
1752175260000|2025-07-10 19:21:00|||||||||1
1752175270000|2025-07-10 19:21:10|||||||||30
1752175280000|2025-07-10 19:21:20|||||||||12
1752175290000|2025-07-10 19:21:30|||||||||4
1752175300000|2025-07-10 19:21:40|||||||||3
1752175310000|2025-07-10 19:21:50|||||||||3
1752175320000|2025-07-10 19:22:00|||||||||1
1752175330000|2025-07-10 19:22:10|||||||||3
1752175340000|2025-07-10 19:22:20|||||||||5
1752175350000|2025-07-10 19:22:30|||||||||10
1752175360000|2025-07-10 19:22:40|||||||||24
1752175370000|2025-07-10 19:22:50|||||||||2
1752175380000|2025-07-10 19:23:00|||||||||3
1752175390000|2025-07-10 19:23:10|||||||||29
1752175400000|2025-07-10 19:23:20|||||||||16
1752175410000|2025-07-10 19:23:30|||||||||2
1752175420000|2025-07-10 19:23:40|||||||||4
1752175430000|2025-07-10 19:23:50|||||||||3
1752175450000|2025-07-10 19:24:10|||||||||11
1752175460000|2025-07-10 19:24:20|||||||||1
1752175470000|2025-07-10 19:24:30|||||||||7
1752175480000|2025-07-10 19:24:40|||||||||5
1752175490000|2025-07-10 19:24:50|||||||||1
1752175500000|2025-07-10 19:25:00|||||||||1
1752175510000|2025-07-10 19:25:10|||||||||2
1752175520000|2025-07-10 19:25:20|||||||||39
1752175530000|2025-07-10 19:25:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|36
1752175540000|2025-07-10 19:25:40|||||||||34
1752175550000|2025-07-10 19:25:50|||||||||58
1752175560000|2025-07-10 19:26:00|||||||||6
1752175570000|2025-07-10 19:26:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|282
1752175580000|2025-07-10 19:26:20|||||||||13
1752175590000|2025-07-10 19:26:30|||||||||5
1752175600000|2025-07-10 19:26:40|||||||||8
1752175610000|2025-07-10 19:26:50|||||||||23
1752175620000|2025-07-10 19:27:00|||||||||14
1752175630000|2025-07-10 19:27:10|||||||||5
1752175640000|2025-07-10 19:27:20|||||||||11
1752175650000|2025-07-10 19:27:30|||||||||4
1752175660000|2025-07-10 19:27:40|||||||||3
1752175670000|2025-07-10 19:27:50|||||||||1
1752175680000|2025-07-10 19:28:00|||||||||10
1752175690000|2025-07-10 19:28:10|||||||||6
1752175700000|2025-07-10 19:28:20|||||||||2
1752175710000|2025-07-10 19:28:30|||||||||2
1752175720000|2025-07-10 19:28:40|||||||||5
1752175730000|2025-07-10 19:28:50|||||||||1
1752175740000|2025-07-10 19:29:00|||||||||5
1752175750000|2025-07-10 19:29:10|||||||||4
1752175760000|2025-07-10 19:29:20|||||||||18
1752175770000|2025-07-10 19:29:30|||||||||13
1752175780000|2025-07-10 19:29:40|||||||||2
1752175790000|2025-07-10 19:29:50|||||||||6
1752175800000|2025-07-10 19:30:00|||||||||2
1752175810000|2025-07-10 19:30:10|||||||||8
1752175820000|2025-07-10 19:30:20|||||||||8
1752175830000|2025-07-10 19:30:30|||||||||14
1752175840000|2025-07-10 19:30:40|||||||||5
1752175850000|2025-07-10 19:30:50|||||||||16
1752175860000|2025-07-10 19:31:00|||||||||4
1752175870000|2025-07-10 19:31:10|||||||||25
1752175880000|2025-07-10 19:31:20|||||||||6
1752175890000|2025-07-10 19:31:30|||||||||23
1752175900000|2025-07-10 19:31:40|||||||||5
1752175910000|2025-07-10 19:31:50|||||||||12
1752175920000|2025-07-10 19:32:00|||||||||2
1752175930000|2025-07-10 19:32:10|||||||||21
1752175940000|2025-07-10 19:32:20|||||||||9
1752175950000|2025-07-10 19:32:30|||||||||5
1752175960000|2025-07-10 19:32:40|||||||||22
1752175970000|2025-07-10 19:32:50|||||||||9
1752175980000|2025-07-10 19:33:00|||||||||16
1752175990000|2025-07-10 19:33:10|||||||||6
1752176000000|2025-07-10 19:33:20|||||||||38
1752176010000|2025-07-10 19:33:30|||||||||4
1752176020000|2025-07-10 19:33:40|||||||||20
1752176030000|2025-07-10 19:33:50|||||||||10
1752176040000|2025-07-10 19:34:00|||||||||10
1752176050000|2025-07-10 19:34:10|||||||||15
1752176060000|2025-07-10 19:34:20|||||||||6
1752176070000|2025-07-10 19:34:30|||||||||9
1752176080000|2025-07-10 19:34:40|||||||||17
1752176090000|2025-07-10 19:34:50|||||||||4
1752176100000|2025-07-10 19:35:00|||||||||19
1752176110000|2025-07-10 19:35:10|||||||||22
1752176120000|2025-07-10 19:35:20|||||||||208
1752176130000|2025-07-10 19:35:30|||||||||15
1752176140000|2025-07-10 19:35:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|40
1752176150000|2025-07-10 19:35:50|||||||||12
1752176160000|2025-07-10 19:36:00|||||||||15
1752176170000|2025-07-10 19:36:10|||||||||107
1752176180000|2025-07-10 19:36:20|||||||||47
1752176190000|2025-07-10 19:36:30|||||||||14
1752176200000|2025-07-10 19:36:40|||||||||17
1752176210000|2025-07-10 19:36:50|||||||||1
1752176220000|2025-07-10 19:37:00|||||||||12
1752176230000|2025-07-10 19:37:10|||||||||14
1752176240000|2025-07-10 19:37:20|||||||||16
1752176250000|2025-07-10 19:37:30|||||||||14
1752176260000|2025-07-10 19:37:40|||||||||6
1752176270000|2025-07-10 19:37:50|||||||||15
1752176280000|2025-07-10 19:38:00|||||||||13
1752176290000|2025-07-10 19:38:10|||||||||3
1752176300000|2025-07-10 19:38:20|||||||||22
1752176310000|2025-07-10 19:38:30|||||||||13
1752176320000|2025-07-10 19:38:40|||||||||22
1752176330000|2025-07-10 19:38:50|||||||||3
1752176340000|2025-07-10 19:39:00|||||||||14
1752176350000|2025-07-10 19:39:10|||||||||8
1752176360000|2025-07-10 19:39:20|||||||||13
1752176370000|2025-07-10 19:39:30|||||||||104
1752176380000|2025-07-10 19:39:40|||||||||62
1752176390000|2025-07-10 19:39:50|||||||||3
1752176400000|2025-07-10 19:40:00|||||||||41
1752176410000|2025-07-10 19:40:10|||||||||13
1752176420000|2025-07-10 19:40:20|||||||||6
1752176430000|2025-07-10 19:40:30|||||||||14
1752176440000|2025-07-10 19:40:40|||||||||6
1752176450000|2025-07-10 19:40:50|||||||||19
1752176460000|2025-07-10 19:41:00|||||||||125
1752176470000|2025-07-10 19:41:10|||||||||19
1752176480000|2025-07-10 19:41:20|||||||||61
1752176490000|2025-07-10 19:41:30|||||||||3
1752176500000|2025-07-10 19:41:40|||||||||15
1752176510000|2025-07-10 19:41:50|||||||||12
1752176520000|2025-07-10 19:42:00|||||||||11
1752176530000|2025-07-10 19:42:10|||||||||27
1752176540000|2025-07-10 19:42:20|||||||||14
1752176550000|2025-07-10 19:42:30|||||||||17
1752176560000|2025-07-10 19:42:40|||||||||17
1752176570000|2025-07-10 19:42:50|||||||||17
1752176580000|2025-07-10 19:43:00|||||||||16
1752176590000|2025-07-10 19:43:10|||||||||10
1752176600000|2025-07-10 19:43:20|||||||||12
1752176610000|2025-07-10 19:43:30|||||||||14
1752176620000|2025-07-10 19:43:40|||||||||21
1752176630000|2025-07-10 19:43:50|||||||||53
1752176640000|2025-07-10 19:44:00|||||||||22
1752176650000|2025-07-10 19:44:10|||||||||91
1752176660000|2025-07-10 19:44:20|||||||||35
1752176670000|2025-07-10 19:44:30|||||||||20
1752176680000|2025-07-10 19:44:40|||||||||4
1752176690000|2025-07-10 19:44:50|||||||||13
1752176700000|2025-07-10 19:45:00|||||||||43
1752176710000|2025-07-10 19:45:10|||||||||10
1752176720000|2025-07-10 19:45:20|||||||||16
1752176730000|2025-07-10 19:45:30|||||||||7
1752176740000|2025-07-10 19:45:40|||||||||20
1752176750000|2025-07-10 19:45:50|||||||||30
1752176760000|2025-07-10 19:46:00|||||||||32
1752176770000|2025-07-10 19:46:10|||||||||28
1752176780000|2025-07-10 19:46:20|||||||||86
1752176790000|2025-07-10 19:46:30|||||||||22
1752176800000|2025-07-10 19:46:40|||||||||21
1752176810000|2025-07-10 19:46:50|||||||||30
1752176820000|2025-07-10 19:47:00|||||||||6
1752176830000|2025-07-10 19:47:10|||||||||16
1752176840000|2025-07-10 19:47:20|||||||||17
1752176850000|2025-07-10 19:47:30|||||||||28
1752176860000|2025-07-10 19:47:40|||||||||15
1752176870000|2025-07-10 19:47:50|||||||||17
1752176880000|2025-07-10 19:48:00|||||||||28
1752176890000|2025-07-10 19:48:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|325
1752176900000|2025-07-10 19:48:20|||||||||38
1752176910000|2025-07-10 19:48:30|||||||||26
1752176920000|2025-07-10 19:48:40|||||||||118
1752176930000|2025-07-10 19:48:50|||||||||19
1752176940000|2025-07-10 19:49:00|||||||||27
1752176950000|2025-07-10 19:49:10|||||||||18
1752176960000|2025-07-10 19:49:20|||||||||24
1752176970000|2025-07-10 19:49:30|||||||||52
1752176980000|2025-07-10 19:49:40|||||||||15
1752176990000|2025-07-10 19:49:50|||||||||25
1752177000000|2025-07-10 19:50:00|||||||||40
1752177010000|2025-07-10 19:50:10|||||||||37
1752177020000|2025-07-10 19:50:20|||||||||46
1752177030000|2025-07-10 19:50:30|||||||||211
1752177040000|2025-07-10 19:50:40|||||||||46
1752177050000|2025-07-10 19:50:50|||||||||25
1752177060000|2025-07-10 19:51:00|||||||||60
1752177070000|2025-07-10 19:51:10|||||||||97
1752177080000|2025-07-10 19:51:20|||||||||37
1752177090000|2025-07-10 19:51:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|104
1752177100000|2025-07-10 19:51:40|||||||||83
1752177110000|2025-07-10 19:51:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|86
1752177120000|2025-07-10 19:52:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|210
1752177130000|2025-07-10 19:52:10|||||||||29
1752177140000|2025-07-10 19:52:20|||||||||28
1752177150000|2025-07-10 19:52:30|||||||||58
1752177160000|2025-07-10 19:52:40|||||||||35
1752177170000|2025-07-10 19:52:50|||||||||36
1752177180000|2025-07-10 19:53:00|||||||||52
1752177190000|2025-07-10 19:53:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|56
1752177200000|2025-07-10 19:53:20|||||||||23
1752177210000|2025-07-10 19:53:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|35
1752177220000|2025-07-10 19:53:40|||||||||53
1752177230000|2025-07-10 19:53:50|||||||||20
1752177240000|2025-07-10 19:54:00|||||||||34
1752177250000|2025-07-10 19:54:10|||||||||24
1752177260000|2025-07-10 19:54:20|||||||||51
1752177270000|2025-07-10 19:54:30|||||||||23
1752177280000|2025-07-10 19:54:40|||||||||52
1752177290000|2025-07-10 19:54:50|||||||||64
1752177300000|2025-07-10 19:55:00|||||||||61
1752177310000|2025-07-10 19:55:10|||||||||30
1752177320000|2025-07-10 19:55:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|58
1752177330000|2025-07-10 19:55:30|||||||||36
1752177340000|2025-07-10 19:55:40|||||||||33
1752177350000|2025-07-10 19:55:50|||||||||38
1752177360000|2025-07-10 19:56:00|||||||||33
1752177370000|2025-07-10 19:56:10|||||||||52
1752177380000|2025-07-10 19:56:20|||||||||79
1752177390000|2025-07-10 19:56:30|||||||||38
1752177400000|2025-07-10 19:56:40|||||||||26
1752177410000|2025-07-10 19:56:50|||||||||58
1752177420000|2025-07-10 19:57:00|||||||||42
1752177430000|2025-07-10 19:57:10|||||||||41
1752177440000|2025-07-10 19:57:20|||||||||21
1752177450000|2025-07-10 19:57:30|||||||||46
1752177460000|2025-07-10 19:57:40|||||||||35
1752177470000|2025-07-10 19:57:50|||||||||27
1752177480000|2025-07-10 19:58:00|||||||||105
1752177490000|2025-07-10 19:58:10|||||||||98
1752177500000|2025-07-10 19:58:20|||||||||76
1752177510000|2025-07-10 19:58:30|||||||||84
1752177520000|2025-07-10 19:58:40|||||||||87
1752177530000|2025-07-10 19:58:50|||||||||100
1752177540000|2025-07-10 19:59:00|||||||||88
1752177550000|2025-07-10 19:59:10|||||||||54
1752177560000|2025-07-10 19:59:20|||||||||61
1752177570000|2025-07-10 19:59:30|||||||||116
1752177580000|2025-07-10 19:59:40|||||||||174
1752177590000|2025-07-10 19:59:50|||||||||307
1752177600000|2025-07-10 20:00:00|||||||||53
1752177610000|2025-07-10 20:00:10|||||||||3
1752177620000|2025-07-10 20:00:20|||||||||1
1752177630000|2025-07-10 20:00:30|||||||||1
1752177640000|2025-07-10 20:00:40|||||||||410
1752177650000|2025-07-10 20:00:50|||||||||2
1752177660000|2025-07-10 20:01:00|||||||||5
1752177670000|2025-07-10 20:01:10|||||||||1
1752177680000|2025-07-10 20:01:20|||||||||55
1752177690000|2025-07-10 20:01:30|||||||||2
1752177710000|2025-07-10 20:01:50|||||||||39
1752177720000|2025-07-10 20:02:00|||||||||16
1752177730000|2025-07-10 20:02:10|||||||||1
1752177740000|2025-07-10 20:02:20|||||||||4
1752177750000|2025-07-10 20:02:30|||||||||103
1752177760000|2025-07-10 20:02:40|||||||||74
1752177770000|2025-07-10 20:02:50|||||||||3
1752177780000|2025-07-10 20:03:00|||||||||53
1752177790000|2025-07-10 20:03:10|||||||||11
1752177800000|2025-07-10 20:03:20|||||||||1
1752177820000|2025-07-10 20:03:40|||||||||2
1752177830000|2025-07-10 20:03:50|||||||||31
1752177840000|2025-07-10 20:04:00|||||||||3
1752177860000|2025-07-10 20:04:20|||||||||1
1752177870000|2025-07-10 20:04:30|||||||||1
1752177890000|2025-07-10 20:04:50|||||||||3
1752177930000|2025-07-10 20:05:30|||||||||5
1752177950000|2025-07-10 20:05:50|||||||||83
1752177960000|2025-07-10 20:06:00|||||||||99
1752177970000|2025-07-10 20:06:10|||||||||2
1752178010000|2025-07-10 20:06:50|||||||||7
1752178020000|2025-07-10 20:07:00|||||||||1
1752178050000|2025-07-10 20:07:30|||||||||1
1752178080000|2025-07-10 20:08:00|||||||||5
1752178120000|2025-07-10 20:08:40|||||||||14
1752178130000|2025-07-10 20:08:50|||||||||1
1752178150000|2025-07-10 20:09:10|||||||||1
1752178170000|2025-07-10 20:09:30|||||||||1
1752178190000|2025-07-10 20:09:50|||||||||1
1752178200000|2025-07-10 20:10:00|||||||||8
1752178210000|2025-07-10 20:10:10|||||||||1
1752178240000|2025-07-10 20:10:40|||||||||1
1752178250000|2025-07-10 20:10:50|||||||||1
1752178290000|2025-07-10 20:11:30|||||||||1
1752178310000|2025-07-10 20:11:50|||||||||1
1752178340000|2025-07-10 20:12:20|||||||||1
1752178360000|2025-07-10 20:12:40|||||||||100
1752178370000|2025-07-10 20:12:50|||||||||2
1752178380000|2025-07-10 20:13:00|||||||||1
1752178390000|2025-07-10 20:13:10|||||||||1
1752178410000|2025-07-10 20:13:30|||||||||1
1752178480000|2025-07-10 20:14:40|||||||||25
1752178490000|2025-07-10 20:14:50|||||||||32
1752179470000|2025-07-10 20:31:10|||||||||2
1752179560000|2025-07-10 20:32:40|||||||||1
1752179630000|2025-07-10 20:33:50|||||||||2
1752179650000|2025-07-10 20:34:10|||||||||3
1752179710000|2025-07-10 20:35:10|||||||||3
1752179750000|2025-07-10 20:35:50|||||||||3
1752179820000|2025-07-10 20:37:00|||||||||2
1752179890000|2025-07-10 20:38:10|||||||||15
1752179920000|2025-07-10 20:38:40|||||||||2
1752180080000|2025-07-10 20:41:20|||||||||8
1752180120000|2025-07-10 20:42:00|||||||||2
1752180150000|2025-07-10 20:42:30|||||||||3
1752180620000|2025-07-10 20:50:20|||||||||11
1752180630000|2025-07-10 20:50:30|||||||||1
1752181020000|2025-07-10 20:57:00|||||||||1
1752181080000|2025-07-10 20:58:00|||||||||1
1752181090000|2025-07-10 20:58:10|||||||||1
1752181140000|2025-07-10 20:59:00|||||||||2
1752181150000|2025-07-10 20:59:10|||||||||14
1752181170000|2025-07-10 20:59:30|||||||||15
1752181190000|2025-07-10 20:59:50|||||||||89
1752184820000|2025-07-10 22:00:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1752184860000|2025-07-10 22:01:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1752184940000|2025-07-10 22:02:20|||||||||4
1752185020000|2025-07-10 22:03:40|||||||||3
1752185050000|2025-07-10 22:04:10|||||||||1
1752185190000|2025-07-10 22:06:30|||||||||2
1752185200000|2025-07-10 22:06:40|||||||||2
1752185270000|2025-07-10 22:07:50|||||||||1
1752185510000|2025-07-10 22:11:50|||||||||1
1752185520000|2025-07-10 22:12:00|||||||||1
1752185700000|2025-07-10 22:15:00|||||||||10
1752185830000|2025-07-10 22:17:10|||||||||1
1752185850000|2025-07-10 22:17:30|||||||||5
1752186000000|2025-07-10 22:20:00|||||||||3
1752186040000|2025-07-10 22:20:40|||||||||1
1752186250000|2025-07-10 22:24:10|||||||||21
1752186570000|2025-07-10 22:29:30|||||||||1
1752186780000|2025-07-10 22:33:00|||||||||1
1752187890000|2025-07-10 22:51:30|||||||||3
1752188420000|2025-07-10 23:00:20|||||||||1
1752188680000|2025-07-10 23:04:40|||||||||1
1752188840000|2025-07-10 23:07:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|55
1752189760000|2025-07-10 23:22:40|||||||||1
1752189940000|2025-07-10 23:25:40|||||||||5
1752189970000|2025-07-10 23:26:10|||||||||1
1752190210000|2025-07-10 23:30:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1752190270000|2025-07-10 23:31:10|||||||||8
1752190430000|2025-07-10 23:33:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1752190440000|2025-07-10 23:34:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1752190590000|2025-07-10 23:36:30|||||||||1
1752191160000|2025-07-10 23:46:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1752191980000|2025-07-10 23:59:40|||||||||1
1752191990000|2025-07-10 23:59:50|||||||||4
1752192000000|2025-07-11 00:00:00|||||||||9
1752192010000|2025-07-11 00:00:10|||||||||1
1752192030000|2025-07-11 00:00:30|||||||||1
1752192040000|2025-07-11 00:00:40|||||||||8
1752192050000|2025-07-11 00:00:50|||||||||2
1752192060000|2025-07-11 00:01:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|20
1752192100000|2025-07-11 00:01:40|||||||||1
1752192240000|2025-07-11 00:04:00|||||||||2
1752192300000|2025-07-11 00:05:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|4
1752192310000|2025-07-11 00:05:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|17
1752192400000|2025-07-11 00:06:40|||||||||1
1752192420000|2025-07-11 00:07:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1752192450000|2025-07-11 00:07:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1752192510000|2025-07-11 00:08:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|22
1752192640000|2025-07-11 00:10:40|||||||||2
1752192660000|2025-07-11 00:11:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|19
1752192840000|2025-07-11 00:14:00|||||||||1
1752192960000|2025-07-11 00:16:00|||||||||1
1752192980000|2025-07-11 00:16:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1752193020000|2025-07-11 00:17:00|||||||||1
1752193030000|2025-07-11 00:17:10|||||||||1
1752193070000|2025-07-11 00:17:50|18.89|18.73|18.87|18.71|18.89|18.73|18.84|18.68|123
1752193080000|2025-07-11 00:18:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1752193210000|2025-07-11 00:20:10|||||||||5
1752193220000|2025-07-11 00:20:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1752193270000|2025-07-11 00:21:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1752193280000|2025-07-11 00:21:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1752193350000|2025-07-11 00:22:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1752193360000|2025-07-11 00:22:40|||||||||2
1752193390000|2025-07-11 00:23:10|||||||||10
1752193420000|2025-07-11 00:23:40|||||||||12
1752193440000|2025-07-11 00:24:00|19|18.84|19|18.84|19|18.84|19|18.84|15
1752193450000|2025-07-11 00:24:10|||||||||1
1752193490000|2025-07-11 00:24:50|||||||||14
1752193500000|2025-07-11 00:25:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|42
1752193520000|2025-07-11 00:25:20|19.04|18.88|19.02|18.86|19.05|18.89|19|18.84|27
1752193530000|2025-07-11 00:25:30|19|18.84|19|18.84|19|18.84|19|18.84|8
1752193540000|2025-07-11 00:25:40|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|9
1752193570000|2025-07-11 00:26:10|||||||||1
1752193580000|2025-07-11 00:26:20|||||||||10
1752193590000|2025-07-11 00:26:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|72
1752193610000|2025-07-11 00:26:50|||||||||1
1752193640000|2025-07-11 00:27:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1752193650000|2025-07-11 00:27:30|19.11|18.95|19.16|19|19.16|19|19.11|18.95|34
1752193660000|2025-07-11 00:27:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1752193670000|2025-07-11 00:27:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|20
1752193690000|2025-07-11 00:28:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1752193700000|2025-07-11 00:28:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|2
1752193710000|2025-07-11 00:28:30|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|1
1752193720000|2025-07-11 00:28:40|||||||||1
1752193730000|2025-07-11 00:28:50|||||||||3
1752193750000|2025-07-11 00:29:10|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|5
1752193780000|2025-07-11 00:29:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|8
1752193810000|2025-07-11 00:30:10|19.11|18.95|19.15|18.99|19.16|19|19.11|18.95|18
1752193820000|2025-07-11 00:30:20|19.16|19|19.16|19|19.16|19|19.16|19|31
1752193830000|2025-07-11 00:30:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1752193840000|2025-07-11 00:30:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|27
1752193850000|2025-07-11 00:30:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1752193860000|2025-07-11 00:31:00|||||||||1
1752193870000|2025-07-11 00:31:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|2
1752193930000|2025-07-11 00:32:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|33
1752193940000|2025-07-11 00:32:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|1
1752193950000|2025-07-11 00:32:30|||||||||2
1752193960000|2025-07-11 00:32:40|19.06|18.9|19.06|18.9|19.1|18.94|19.05|18.89|6
1752193970000|2025-07-11 00:32:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1752194080000|2025-07-11 00:34:40|19.07|18.91|19.07|18.91|19.1|18.94|19.07|18.91|57
1752194090000|2025-07-11 00:34:50|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|10
1752194100000|2025-07-11 00:35:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1752194110000|2025-07-11 00:35:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752194120000|2025-07-11 00:35:20|||||||||1
1752194150000|2025-07-11 00:35:50|||||||||10
1752194260000|2025-07-11 00:37:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1752194310000|2025-07-11 00:38:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|4
1752194320000|2025-07-11 00:38:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|39
1752194330000|2025-07-11 00:38:50|19.05|18.89|19.1|18.94|19.11|18.95|19.05|18.89|12
1752194340000|2025-07-11 00:39:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1752194350000|2025-07-11 00:39:10|||||||||8
1752194360000|2025-07-11 00:39:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|11
1752194370000|2025-07-11 00:39:30|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|6
1752194380000|2025-07-11 00:39:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752194400000|2025-07-11 00:40:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|3
1752194410000|2025-07-11 00:40:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1752194420000|2025-07-11 00:40:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752194430000|2025-07-11 00:40:30|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|0
1752194440000|2025-07-11 00:40:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752194450000|2025-07-11 00:40:50|19.1|18.94|19.1|18.94|19.1|18.94|19.06|18.9|2
1752194470000|2025-07-11 00:41:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|7
1752194500000|2025-07-11 00:41:40|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|11
1752194510000|2025-07-11 00:41:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1752194530000|2025-07-11 00:42:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1752194540000|2025-07-11 00:42:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1752194550000|2025-07-11 00:42:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1752194570000|2025-07-11 00:42:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1752194580000|2025-07-11 00:43:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|1
1752194590000|2025-07-11 00:43:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752194600000|2025-07-11 00:43:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1752194610000|2025-07-11 00:43:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752194660000|2025-07-11 00:44:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1752194670000|2025-07-11 00:44:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1752194680000|2025-07-11 00:44:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1752194690000|2025-07-11 00:44:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1752194700000|2025-07-11 00:45:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|38
1752194710000|2025-07-11 00:45:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752194720000|2025-07-11 00:45:20|||||||||3
1752194750000|2025-07-11 00:45:50|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|24
1752194770000|2025-07-11 00:46:10|||||||||1
1752194890000|2025-07-11 00:48:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1752194950000|2025-07-11 00:49:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752195010000|2025-07-11 00:50:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1752195030000|2025-07-11 00:50:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752195060000|2025-07-11 00:51:00|||||||||2
1752195110000|2025-07-11 00:51:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1752195190000|2025-07-11 00:53:10|||||||||5
1752195210000|2025-07-11 00:53:30|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|9
1752195220000|2025-07-11 00:53:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752195230000|2025-07-11 00:53:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1752195240000|2025-07-11 00:54:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1752195250000|2025-07-11 00:54:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752195310000|2025-07-11 00:55:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|6
1752195320000|2025-07-11 00:55:20|19.08|18.92|19.1|18.94|19.1|18.94|19.06|18.9|12
1752195340000|2025-07-11 00:55:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752195350000|2025-07-11 00:55:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752195360000|2025-07-11 00:56:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752195370000|2025-07-11 00:56:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1752195380000|2025-07-11 00:56:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752195390000|2025-07-11 00:56:30|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|6
1752195400000|2025-07-11 00:56:40|||||||||4
1752195410000|2025-07-11 00:56:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1752195430000|2025-07-11 00:57:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752195440000|2025-07-11 00:57:20|19.06|18.9|19.06|18.9|19.08|18.92|19.05|18.89|0
1752195470000|2025-07-11 00:57:50|||||||||2
1752195510000|2025-07-11 00:58:30|||||||||1
1752195520000|2025-07-11 00:58:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|9
1752195530000|2025-07-11 00:58:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1752195540000|2025-07-11 00:59:00|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1752195550000|2025-07-11 00:59:10|19.1|18.94|19.11|18.95|19.11|18.95|19.06|18.9|21
1752195720000|2025-07-11 01:02:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|6
1752195730000|2025-07-11 01:02:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1752195740000|2025-07-11 01:02:20|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|7
1752195810000|2025-07-11 01:03:30|||||||||1
1752195830000|2025-07-11 01:03:50|19.13|18.97|19.16|19|19.16|19|19.13|18.97|14
1752195840000|2025-07-11 01:04:00|19.15|18.99|19.16|19|19.16|19|19.11|18.95|17
1752195850000|2025-07-11 01:04:10|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|10
1752195860000|2025-07-11 01:04:20|19.12|18.96|19.13|18.97|19.14|18.98|19.11|18.95|0
1752195870000|2025-07-11 01:04:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|0
1752195880000|2025-07-11 01:04:40|19.13|18.97|19.14|18.98|19.16|19|19.12|18.96|7
1752195890000|2025-07-11 01:04:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1752195900000|2025-07-11 01:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1752195910000|2025-07-11 01:05:10|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|0
1752195940000|2025-07-11 01:05:40|19.16|19|19.16|19|19.16|19|19.16|19|3
1752195960000|2025-07-11 01:06:00|||||||||8
1752195980000|2025-07-11 01:06:20|||||||||9
1752196010000|2025-07-11 01:06:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1752196020000|2025-07-11 01:07:00|||||||||1
1752196030000|2025-07-11 01:07:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1752196170000|2025-07-11 01:09:30|||||||||39
1752196190000|2025-07-11 01:09:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|0
1752196200000|2025-07-11 01:10:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1752196210000|2025-07-11 01:10:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1752196230000|2025-07-11 01:10:30|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|3
1752196520000|2025-07-11 01:15:20|||||||||2
1752196550000|2025-07-11 01:15:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|44
1752196560000|2025-07-11 01:16:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752196590000|2025-07-11 01:16:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752196620000|2025-07-11 01:17:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|15
1752196630000|2025-07-11 01:17:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752196640000|2025-07-11 01:17:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1752196650000|2025-07-11 01:17:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|12
1752196660000|2025-07-11 01:17:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|5
1752196670000|2025-07-11 01:17:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752196710000|2025-07-11 01:18:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1752196730000|2025-07-11 01:18:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752196760000|2025-07-11 01:19:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752196770000|2025-07-11 01:19:30|||||||||18
1752196780000|2025-07-11 01:19:40|||||||||1
1752196800000|2025-07-11 01:20:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752197180000|2025-07-11 01:26:20|||||||||1
1752197560000|2025-07-11 01:32:40|||||||||1
1752197690000|2025-07-11 01:34:50|||||||||1
1752197930000|2025-07-11 01:38:50|||||||||2
1752198070000|2025-07-11 01:41:10|19|18.84|19|18.84|19|18.84|19|18.84|3
1752198080000|2025-07-11 01:41:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752198110000|2025-07-11 01:41:50|||||||||5
1752198300000|2025-07-11 01:45:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1752198640000|2025-07-11 01:50:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|110
1752198650000|2025-07-11 01:50:50|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|3
1752198670000|2025-07-11 01:51:10|||||||||1
1752198700000|2025-07-11 01:51:40|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|4
1752198720000|2025-07-11 01:52:00|||||||||1
1752198860000|2025-07-11 01:54:20|||||||||11
1752198960000|2025-07-11 01:56:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|2
1752199020000|2025-07-11 01:57:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1752199080000|2025-07-11 01:58:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|31
1752199090000|2025-07-11 01:58:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|6
1752199100000|2025-07-11 01:58:20|19.04|18.88|19.01|18.85|19.06|18.9|19.01|18.85|14
1752199170000|2025-07-11 01:59:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1752199180000|2025-07-11 01:59:40|||||||||5
1752199200000|2025-07-11 02:00:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1752199350000|2025-07-11 02:02:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752199500000|2025-07-11 02:05:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1752199510000|2025-07-11 02:05:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1752199520000|2025-07-11 02:05:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752199540000|2025-07-11 02:05:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1752199550000|2025-07-11 02:05:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1752199600000|2025-07-11 02:06:40|||||||||8
1752199610000|2025-07-11 02:06:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1752199780000|2025-07-11 02:09:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1752200030000|2025-07-11 02:13:50|||||||||8
1752200070000|2025-07-11 02:14:30|||||||||1
1752201270000|2025-07-11 02:34:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|45
1752201530000|2025-07-11 02:38:50|||||||||2
1752201540000|2025-07-11 02:39:00|||||||||1
1752201650000|2025-07-11 02:40:50|||||||||1
1752201820000|2025-07-11 02:43:40|||||||||1
1752202340000|2025-07-11 02:52:20|||||||||2
1752202360000|2025-07-11 02:52:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1752203130000|2025-07-11 03:05:30|||||||||1
1752203300000|2025-07-11 03:08:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1752203400000|2025-07-11 03:10:00|||||||||1
1752203750000|2025-07-11 03:15:50|||||||||5
1752204310000|2025-07-11 03:25:10|||||||||1
1752204360000|2025-07-11 03:26:00|||||||||1
1752204730000|2025-07-11 03:32:10|||||||||12
1752204940000|2025-07-11 03:35:40|||||||||10
1752205050000|2025-07-11 03:37:30|||||||||1
1752206860000|2025-07-11 04:07:40|||||||||1
1752207130000|2025-07-11 04:12:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1752208070000|2025-07-11 04:27:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1752208190000|2025-07-11 04:29:50|||||||||6
1752208300000|2025-07-11 04:31:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1752208320000|2025-07-11 04:32:00|||||||||1
1752208470000|2025-07-11 04:34:30|||||||||1
1752209460000|2025-07-11 04:51:00|||||||||5
1752209520000|2025-07-11 04:52:00|||||||||3
1752210000000|2025-07-11 05:00:00|||||||||5
1752211060000|2025-07-11 05:17:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1752211820000|2025-07-11 05:30:20|||||||||1
1752212100000|2025-07-11 05:35:00|||||||||1
1752212600000|2025-07-11 05:43:20|||||||||1
1752212740000|2025-07-11 05:45:40|||||||||1
1752213020000|2025-07-11 05:50:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1752213340000|2025-07-11 05:55:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1752213350000|2025-07-11 05:55:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752213370000|2025-07-11 05:56:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1752213470000|2025-07-11 05:57:50|||||||||99
1752213480000|2025-07-11 05:58:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1752213500000|2025-07-11 05:58:20|||||||||1
1752213510000|2025-07-11 05:58:30|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|0
1752213520000|2025-07-11 05:58:40|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|0
1752213530000|2025-07-11 05:58:50|19.07|18.91|19.05|18.89|19.07|18.91|19.03|18.87|5
1752213540000|2025-07-11 05:59:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752213570000|2025-07-11 05:59:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|6
1752213580000|2025-07-11 05:59:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1752213600000|2025-07-11 06:00:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|0
1752213610000|2025-07-11 06:00:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752213620000|2025-07-11 06:00:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1752213640000|2025-07-11 06:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1752213660000|2025-07-11 06:01:00|19.07|18.91|19.03|18.87|19.08|18.92|19.03|18.87|0
1752213670000|2025-07-11 06:01:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1752213680000|2025-07-11 06:01:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1752213700000|2025-07-11 06:01:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1752213720000|2025-07-11 06:02:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752213760000|2025-07-11 06:02:40|||||||||1
1752213880000|2025-07-11 06:04:40|||||||||4
1752213890000|2025-07-11 06:04:50|||||||||4
1752213920000|2025-07-11 06:05:20|||||||||1
1752213980000|2025-07-11 06:06:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1752214020000|2025-07-11 06:07:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752214040000|2025-07-11 06:07:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752214460000|2025-07-11 06:14:20|||||||||1
1752214540000|2025-07-11 06:15:40|||||||||1
1752214550000|2025-07-11 06:15:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1752215040000|2025-07-11 06:24:00|18.97|18.81|18.98|18.82|19|18.84|18.97|18.81|12
1752215060000|2025-07-11 06:24:20|||||||||1
1752215070000|2025-07-11 06:24:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1752215230000|2025-07-11 06:27:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1752215240000|2025-07-11 06:27:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1752215250000|2025-07-11 06:27:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1752215280000|2025-07-11 06:28:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1752215350000|2025-07-11 06:29:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1752215360000|2025-07-11 06:29:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752215470000|2025-07-11 06:31:10|||||||||2
1752215490000|2025-07-11 06:31:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1752215500000|2025-07-11 06:31:40|||||||||1
1752215540000|2025-07-11 06:32:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752215570000|2025-07-11 06:32:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752215600000|2025-07-11 06:33:20|||||||||1
1752215820000|2025-07-11 06:37:00|||||||||1
1752216160000|2025-07-11 06:42:40|||||||||1
1752216170000|2025-07-11 06:42:50|||||||||6
1752216190000|2025-07-11 06:43:10|||||||||3
1752216210000|2025-07-11 06:43:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752216260000|2025-07-11 06:44:20|||||||||1
1752216320000|2025-07-11 06:45:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1752216370000|2025-07-11 06:46:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1752216410000|2025-07-11 06:46:50|||||||||1
1752216420000|2025-07-11 06:47:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1752216430000|2025-07-11 06:47:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752216440000|2025-07-11 06:47:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1752216450000|2025-07-11 06:47:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752216600000|2025-07-11 06:50:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1752216660000|2025-07-11 06:51:00|||||||||1
1752216740000|2025-07-11 06:52:20|||||||||5
1752216970000|2025-07-11 06:56:10|||||||||3
1752217180000|2025-07-11 06:59:40|||||||||5
1752217200000|2025-07-11 07:00:00|||||||||2
1752217220000|2025-07-11 07:00:20|||||||||7
1752217240000|2025-07-11 07:00:40|||||||||11
1752217250000|2025-07-11 07:00:50|||||||||1
1752217270000|2025-07-11 07:01:10|||||||||2
1752217280000|2025-07-11 07:01:20|||||||||1
1752217290000|2025-07-11 07:01:30|19|18.84|19.02|18.86|19.02|18.86|19|18.84|29
1752217300000|2025-07-11 07:01:40|||||||||2
1752217310000|2025-07-11 07:01:50|||||||||2
1752217320000|2025-07-11 07:02:00|||||||||21
1752217340000|2025-07-11 07:02:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1752217350000|2025-07-11 07:02:30|||||||||2
1752217380000|2025-07-11 07:03:00|||||||||1
1752217390000|2025-07-11 07:03:10|||||||||2
1752217410000|2025-07-11 07:03:30|||||||||3
1752217420000|2025-07-11 07:03:40|||||||||1
1752217430000|2025-07-11 07:03:50|||||||||6
1752217460000|2025-07-11 07:04:20|||||||||4
1752217500000|2025-07-11 07:05:00|||||||||6
1752217530000|2025-07-11 07:05:30|||||||||1
1752217540000|2025-07-11 07:05:40|||||||||7
1752217570000|2025-07-11 07:06:10|||||||||3
1752217580000|2025-07-11 07:06:20|||||||||5
1752217600000|2025-07-11 07:06:40|19.06|18.9|19.07|18.91|19.08|18.92|19.05|18.89|13
1752217610000|2025-07-11 07:06:50|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|4
1752217620000|2025-07-11 07:07:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|2
1752217630000|2025-07-11 07:07:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|2
1752217650000|2025-07-11 07:07:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|4
1752217660000|2025-07-11 07:07:40|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|0
1752217670000|2025-07-11 07:07:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1752217680000|2025-07-11 07:08:00|||||||||6
1752217690000|2025-07-11 07:08:10|||||||||3
1752217720000|2025-07-11 07:08:40|||||||||21
1752217730000|2025-07-11 07:08:50|||||||||3
1752217740000|2025-07-11 07:09:00|||||||||3
1752217760000|2025-07-11 07:09:20|19.07|18.91|19.03|18.87|19.08|18.92|19.03|18.87|18
1752217790000|2025-07-11 07:09:50|||||||||2
1752217800000|2025-07-11 07:10:00|||||||||3
1752217810000|2025-07-11 07:10:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1752217820000|2025-07-11 07:10:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1752217830000|2025-07-11 07:10:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|4
1752217840000|2025-07-11 07:10:40|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|6
1752217850000|2025-07-11 07:10:50|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|0
1752217880000|2025-07-11 07:11:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1752217890000|2025-07-11 07:11:30|||||||||1
1752217910000|2025-07-11 07:11:50|||||||||2
1752217930000|2025-07-11 07:12:10|||||||||11
1752217960000|2025-07-11 07:12:40|||||||||1
1752217980000|2025-07-11 07:13:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1752217990000|2025-07-11 07:13:10|||||||||1
1752218010000|2025-07-11 07:13:30|||||||||7
1752218030000|2025-07-11 07:13:50|||||||||1
1752218040000|2025-07-11 07:14:00|||||||||9
1752218080000|2025-07-11 07:14:40|||||||||1
1752218090000|2025-07-11 07:14:50|||||||||1
1752218100000|2025-07-11 07:15:00|||||||||8
1752218120000|2025-07-11 07:15:20|||||||||1
1752218160000|2025-07-11 07:16:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1752218170000|2025-07-11 07:16:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|46
1752218180000|2025-07-11 07:16:20|||||||||2
1752218250000|2025-07-11 07:17:30|||||||||2
1752218310000|2025-07-11 07:18:30|||||||||1
1752218340000|2025-07-11 07:19:00|||||||||3
1752218360000|2025-07-11 07:19:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|5
1752218370000|2025-07-11 07:19:30|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|13
1752218380000|2025-07-11 07:19:40|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|2
1752218400000|2025-07-11 07:20:00|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|17
1752218410000|2025-07-11 07:20:10|||||||||5
1752218450000|2025-07-11 07:20:50|||||||||1
1752218520000|2025-07-11 07:22:00|||||||||2
1752218570000|2025-07-11 07:22:50|||||||||1
1752218710000|2025-07-11 07:25:10|||||||||8
1752218720000|2025-07-11 07:25:20|||||||||5
1752218760000|2025-07-11 07:26:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|16
1752218770000|2025-07-11 07:26:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1752218780000|2025-07-11 07:26:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1752218810000|2025-07-11 07:26:50|||||||||1
1752218840000|2025-07-11 07:27:20|||||||||1
1752218950000|2025-07-11 07:29:10|||||||||4
1752218980000|2025-07-11 07:29:40|||||||||1
1752218990000|2025-07-11 07:29:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|0
1752219000000|2025-07-11 07:30:00|||||||||17
1752219040000|2025-07-11 07:30:40|||||||||1
1752219050000|2025-07-11 07:30:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1752219110000|2025-07-11 07:31:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|30
1752219130000|2025-07-11 07:32:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1752219140000|2025-07-11 07:32:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752219150000|2025-07-11 07:32:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1752219180000|2025-07-11 07:33:00|||||||||1
1752219190000|2025-07-11 07:33:10|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|4
1752219210000|2025-07-11 07:33:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1752219220000|2025-07-11 07:33:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1752219290000|2025-07-11 07:34:50|||||||||1
1752219320000|2025-07-11 07:35:20|19.13|18.97|19.11|18.95|19.13|18.97|19.09|18.93|10
1752219330000|2025-07-11 07:35:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1752219380000|2025-07-11 07:36:20|||||||||2
1752219390000|2025-07-11 07:36:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1752219400000|2025-07-11 07:36:40|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|6
1752219420000|2025-07-11 07:37:00|||||||||1
1752219450000|2025-07-11 07:37:30|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|5
1752219490000|2025-07-11 07:38:10|||||||||2
1752219530000|2025-07-11 07:38:50|||||||||8
1752219560000|2025-07-11 07:39:20|||||||||1
1752219630000|2025-07-11 07:40:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1752219640000|2025-07-11 07:40:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1752219650000|2025-07-11 07:40:50|||||||||3
1752219660000|2025-07-11 07:41:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|9
1752219670000|2025-07-11 07:41:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1752219690000|2025-07-11 07:41:30|||||||||2
1752219700000|2025-07-11 07:41:40|||||||||1
1752219720000|2025-07-11 07:42:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1752219740000|2025-07-11 07:42:20|||||||||3
1752219780000|2025-07-11 07:43:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1752219800000|2025-07-11 07:43:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1752219810000|2025-07-11 07:43:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1752219830000|2025-07-11 07:43:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|1
1752219850000|2025-07-11 07:44:10|||||||||1
1752219870000|2025-07-11 07:44:30|||||||||2
1752219880000|2025-07-11 07:44:40|||||||||1
1752219930000|2025-07-11 07:45:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1752219950000|2025-07-11 07:45:50|||||||||10
1752219960000|2025-07-11 07:46:00|||||||||31
1752219970000|2025-07-11 07:46:10|||||||||5
1752219990000|2025-07-11 07:46:30|||||||||18
1752220000000|2025-07-11 07:46:40|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|10
1752220010000|2025-07-11 07:46:50|||||||||3
1752220020000|2025-07-11 07:47:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|4
1752220030000|2025-07-11 07:47:10|||||||||1
1752220040000|2025-07-11 07:47:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1752220050000|2025-07-11 07:47:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|101
1752220110000|2025-07-11 07:48:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|24
1752220130000|2025-07-11 07:48:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1752220250000|2025-07-11 07:50:50|||||||||1
1752220260000|2025-07-11 07:51:00|||||||||4
1752220270000|2025-07-11 07:51:10|||||||||44
1752220280000|2025-07-11 07:51:20|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|29
1752220310000|2025-07-11 07:51:50|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|11
1752220320000|2025-07-11 07:52:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1752220330000|2025-07-11 07:52:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|120
1752220410000|2025-07-11 07:53:30|||||||||1
1752220450000|2025-07-11 07:54:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1752220460000|2025-07-11 07:54:20|||||||||2
1752220480000|2025-07-11 07:54:40|||||||||2
1752220490000|2025-07-11 07:54:50|||||||||3
1752220500000|2025-07-11 07:55:00|||||||||8
1752220530000|2025-07-11 07:55:30|||||||||11
1752220560000|2025-07-11 07:56:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|33
1752220580000|2025-07-11 07:56:20|||||||||3
1752220590000|2025-07-11 07:56:30|||||||||5
1752220640000|2025-07-11 07:57:20|||||||||21
1752220660000|2025-07-11 07:57:40|||||||||1
1752220690000|2025-07-11 07:58:10|||||||||2
1752220700000|2025-07-11 07:58:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1752220710000|2025-07-11 07:58:30|||||||||8
1752220740000|2025-07-11 07:59:00|||||||||68
1752220770000|2025-07-11 07:59:30|||||||||4
1752220800000|2025-07-11 08:00:00|||||||||39
1752220810000|2025-07-11 08:00:10|||||||||17
1752220840000|2025-07-11 08:00:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1752220850000|2025-07-11 08:00:50|||||||||19
1752220860000|2025-07-11 08:01:00|||||||||1
1752220870000|2025-07-11 08:01:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1752220890000|2025-07-11 08:01:30|19.22|19.06|19.2|19.04|19.25|19.09|19.2|19.04|10
1752220900000|2025-07-11 08:01:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|3
1752220910000|2025-07-11 08:01:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|3
1752220920000|2025-07-11 08:02:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|1
1752220930000|2025-07-11 08:02:10|||||||||1
1752220980000|2025-07-11 08:03:00|||||||||1
1752221000000|2025-07-11 08:03:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1752221010000|2025-07-11 08:03:30|||||||||1
1752221040000|2025-07-11 08:04:00|||||||||2
1752221050000|2025-07-11 08:04:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|41
1752221090000|2025-07-11 08:04:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1752221130000|2025-07-11 08:05:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|7
1752221150000|2025-07-11 08:05:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1752221160000|2025-07-11 08:06:00|||||||||1
1752221180000|2025-07-11 08:06:20|||||||||3
1752221190000|2025-07-11 08:06:30|||||||||2
1752221290000|2025-07-11 08:08:10|||||||||9
1752221340000|2025-07-11 08:09:00|||||||||1
1752221370000|2025-07-11 08:09:30|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|16
1752221380000|2025-07-11 08:09:40|||||||||4
1752221400000|2025-07-11 08:10:00|||||||||2
1752221410000|2025-07-11 08:10:10|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|23
1752221430000|2025-07-11 08:10:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|16
1752221440000|2025-07-11 08:10:40|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1752221520000|2025-07-11 08:12:00|||||||||1
1752221550000|2025-07-11 08:12:30|||||||||11
1752221560000|2025-07-11 08:12:40|||||||||7
1752221570000|2025-07-11 08:12:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|144
1752221590000|2025-07-11 08:13:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|8
1752221600000|2025-07-11 08:13:20|||||||||1
1752221640000|2025-07-11 08:14:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|54
1752221650000|2025-07-11 08:14:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1752221670000|2025-07-11 08:14:30|||||||||1
1752221680000|2025-07-11 08:14:40|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|11
1752221700000|2025-07-11 08:15:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1752221710000|2025-07-11 08:15:10|||||||||7
1752221720000|2025-07-11 08:15:20|||||||||1
1752221740000|2025-07-11 08:15:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752221750000|2025-07-11 08:15:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1752221760000|2025-07-11 08:16:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|0
1752221770000|2025-07-11 08:16:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|18
1752221800000|2025-07-11 08:16:40|||||||||2
1752221830000|2025-07-11 08:17:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1752221910000|2025-07-11 08:18:30|||||||||5
1752221920000|2025-07-11 08:18:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1752221930000|2025-07-11 08:18:50|||||||||45
1752221940000|2025-07-11 08:19:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|14
1752221950000|2025-07-11 08:19:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|11
1752221960000|2025-07-11 08:19:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1752221980000|2025-07-11 08:19:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|21
1752221990000|2025-07-11 08:19:50|||||||||185
1752222020000|2025-07-11 08:20:20|||||||||4
1752222050000|2025-07-11 08:20:50|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|11
1752222060000|2025-07-11 08:21:00|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|1
1752222070000|2025-07-11 08:21:10|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1752222080000|2025-07-11 08:21:20|||||||||2
1752222120000|2025-07-11 08:22:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|11
1752222130000|2025-07-11 08:22:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1752222170000|2025-07-11 08:22:50|||||||||3
1752222180000|2025-07-11 08:23:00|||||||||2
1752222190000|2025-07-11 08:23:10|||||||||1
1752222200000|2025-07-11 08:23:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1752222210000|2025-07-11 08:23:30|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|22
1752222220000|2025-07-11 08:23:40|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|2
1752222260000|2025-07-11 08:24:20|||||||||4
1752222270000|2025-07-11 08:24:30|||||||||14
1752222280000|2025-07-11 08:24:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1752222590000|2025-07-11 08:29:50|||||||||2
1752222610000|2025-07-11 08:30:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1752222620000|2025-07-11 08:30:20|||||||||20
1752222640000|2025-07-11 08:30:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|16
1752222680000|2025-07-11 08:31:20|||||||||1
1752222760000|2025-07-11 08:32:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1752222800000|2025-07-11 08:33:20|||||||||1
1752222810000|2025-07-11 08:33:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1752222840000|2025-07-11 08:34:00|||||||||2
1752222850000|2025-07-11 08:34:10|||||||||25
1752222860000|2025-07-11 08:34:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1752222880000|2025-07-11 08:34:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1752222920000|2025-07-11 08:35:20|||||||||2
1752222980000|2025-07-11 08:36:20|||||||||1
1752223010000|2025-07-11 08:36:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1752223020000|2025-07-11 08:37:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1752223030000|2025-07-11 08:37:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1752223050000|2025-07-11 08:37:30|||||||||1
1752223060000|2025-07-11 08:37:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1752223070000|2025-07-11 08:37:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1752223080000|2025-07-11 08:38:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1752223090000|2025-07-11 08:38:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1752223150000|2025-07-11 08:39:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|0
1752223160000|2025-07-11 08:39:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1752223180000|2025-07-11 08:39:40|||||||||1
1752223200000|2025-07-11 08:40:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1752223220000|2025-07-11 08:40:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1752223260000|2025-07-11 08:41:00|||||||||1
1752223280000|2025-07-11 08:41:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|2
1752223330000|2025-07-11 08:42:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|4
1752223340000|2025-07-11 08:42:20|||||||||2
1752223350000|2025-07-11 08:42:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1752223380000|2025-07-11 08:43:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1752223410000|2025-07-11 08:43:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1752223420000|2025-07-11 08:43:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752223440000|2025-07-11 08:44:00|||||||||1
1752223460000|2025-07-11 08:44:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|0
1752223520000|2025-07-11 08:45:20|||||||||1
1752223550000|2025-07-11 08:45:50|||||||||1
1752223630000|2025-07-11 08:47:10|||||||||6
1752223680000|2025-07-11 08:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|17
1752223690000|2025-07-11 08:48:10|||||||||3
1752223720000|2025-07-11 08:48:40|||||||||1
1752223780000|2025-07-11 08:49:40|||||||||2
1752223820000|2025-07-11 08:50:20|||||||||6
1752223830000|2025-07-11 08:50:30|||||||||1
1752223840000|2025-07-11 08:50:40|||||||||128
1752224030000|2025-07-11 08:53:50|||||||||12
1752224040000|2025-07-11 08:54:00|||||||||2
1752224250000|2025-07-11 08:57:30|||||||||1
1752224470000|2025-07-11 09:01:10|||||||||17
1752224540000|2025-07-11 09:02:20|||||||||1
1752224560000|2025-07-11 09:02:40|||||||||15
1752224720000|2025-07-11 09:05:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1752224740000|2025-07-11 09:05:40|||||||||1
1752224750000|2025-07-11 09:05:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1752224760000|2025-07-11 09:06:00|||||||||7
1752224780000|2025-07-11 09:06:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1752224810000|2025-07-11 09:06:50|||||||||1
1752224820000|2025-07-11 09:07:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1752224830000|2025-07-11 09:07:10|||||||||1
1752224900000|2025-07-11 09:08:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|15
1752224980000|2025-07-11 09:09:40|||||||||2
1752225060000|2025-07-11 09:11:00|||||||||1
1752225090000|2025-07-11 09:11:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1752225110000|2025-07-11 09:11:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1752225150000|2025-07-11 09:12:30|||||||||1
1752225160000|2025-07-11 09:12:40|||||||||2
1752225210000|2025-07-11 09:13:30|||||||||13
1752225330000|2025-07-11 09:15:30|||||||||1
1752225400000|2025-07-11 09:16:40|||||||||2
1752225600000|2025-07-11 09:20:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|30
1752225610000|2025-07-11 09:20:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1752225630000|2025-07-11 09:20:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1752225640000|2025-07-11 09:20:40|||||||||1
1752225680000|2025-07-11 09:21:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|7
1752225710000|2025-07-11 09:21:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1752225750000|2025-07-11 09:22:30|||||||||10
1752225820000|2025-07-11 09:23:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|11
1752225830000|2025-07-11 09:23:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1752225840000|2025-07-11 09:24:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1752225860000|2025-07-11 09:24:20|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|20
1752225870000|2025-07-11 09:24:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1752225880000|2025-07-11 09:24:40|||||||||2
1752225960000|2025-07-11 09:26:00|||||||||2
1752225970000|2025-07-11 09:26:10|||||||||1
1752226070000|2025-07-11 09:27:50|||||||||1
1752226120000|2025-07-11 09:28:40|||||||||1
1752226140000|2025-07-11 09:29:00|||||||||7
1752226180000|2025-07-11 09:29:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1752226200000|2025-07-11 09:30:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1752226210000|2025-07-11 09:30:10|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|1
1752226230000|2025-07-11 09:30:30|||||||||2
1752226300000|2025-07-11 09:31:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1752226310000|2025-07-11 09:31:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752226320000|2025-07-11 09:32:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1752226350000|2025-07-11 09:32:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1752226430000|2025-07-11 09:33:50|||||||||2
1752226610000|2025-07-11 09:36:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|11
1752226620000|2025-07-11 09:37:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|2
1752226630000|2025-07-11 09:37:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1752226640000|2025-07-11 09:37:20|||||||||1
1752226660000|2025-07-11 09:37:40|||||||||4
1752226670000|2025-07-11 09:37:50|||||||||1
1752226760000|2025-07-11 09:39:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1752226770000|2025-07-11 09:39:30|||||||||2
1752226810000|2025-07-11 09:40:10|||||||||16
1752226820000|2025-07-11 09:40:20|||||||||15
1752226900000|2025-07-11 09:41:40|||||||||2
1752226920000|2025-07-11 09:42:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1752226940000|2025-07-11 09:42:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752226950000|2025-07-11 09:42:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752226970000|2025-07-11 09:42:50|19.29|19.13|19.29|19.13|19.31|19.15|19.27|19.11|24
1752226980000|2025-07-11 09:43:00|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|5
1752226990000|2025-07-11 09:43:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1752227020000|2025-07-11 09:43:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752227070000|2025-07-11 09:44:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|32
1752227090000|2025-07-11 09:44:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752227130000|2025-07-11 09:45:30|||||||||4
1752227140000|2025-07-11 09:45:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752227160000|2025-07-11 09:46:00|||||||||2
1752227210000|2025-07-11 09:46:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752227260000|2025-07-11 09:47:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752227270000|2025-07-11 09:47:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752227280000|2025-07-11 09:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1752227330000|2025-07-11 09:48:50|||||||||20
1752227340000|2025-07-11 09:49:00|||||||||5
1752227400000|2025-07-11 09:50:00|||||||||2
1752227410000|2025-07-11 09:50:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752227440000|2025-07-11 09:50:40|||||||||1
1752227450000|2025-07-11 09:50:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1752227460000|2025-07-11 09:51:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|9
1752227470000|2025-07-11 09:51:10|||||||||1
1752227490000|2025-07-11 09:51:30|||||||||2
1752227520000|2025-07-11 09:52:00|||||||||5
1752227530000|2025-07-11 09:52:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|17
1752227610000|2025-07-11 09:53:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|44
1752227630000|2025-07-11 09:53:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1752227680000|2025-07-11 09:54:40|||||||||1
1752227760000|2025-07-11 09:56:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1752227770000|2025-07-11 09:56:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1752227830000|2025-07-11 09:57:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1752227850000|2025-07-11 09:57:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1752227870000|2025-07-11 09:57:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1752227890000|2025-07-11 09:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|70
1752227920000|2025-07-11 09:58:40|||||||||11
1752227960000|2025-07-11 09:59:20|||||||||1
1752227970000|2025-07-11 09:59:30|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|9
1752227990000|2025-07-11 09:59:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1752228000000|2025-07-11 10:00:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1752228020000|2025-07-11 10:00:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|4
1752228030000|2025-07-11 10:00:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1752228040000|2025-07-11 10:00:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|7
1752228060000|2025-07-11 10:01:00|||||||||11
1752228070000|2025-07-11 10:01:10|||||||||2
1752228110000|2025-07-11 10:01:50|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|7
1752228120000|2025-07-11 10:02:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|52
1752228130000|2025-07-11 10:02:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1752228140000|2025-07-11 10:02:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|6
1752228150000|2025-07-11 10:02:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1752228160000|2025-07-11 10:02:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1752228180000|2025-07-11 10:03:00|||||||||19
1752228190000|2025-07-11 10:03:10|||||||||1
1752228220000|2025-07-11 10:03:40|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|96
1752228230000|2025-07-11 10:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1752228240000|2025-07-11 10:04:00|||||||||3
1752228250000|2025-07-11 10:04:10|||||||||1
1752228270000|2025-07-11 10:04:30|||||||||1
1752228370000|2025-07-11 10:06:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1752228390000|2025-07-11 10:06:30|||||||||1
1752228400000|2025-07-11 10:06:40|||||||||2
1752228440000|2025-07-11 10:07:20|||||||||8
1752228450000|2025-07-11 10:07:30|||||||||115
1752228520000|2025-07-11 10:08:40|||||||||1
1752228560000|2025-07-11 10:09:20|||||||||5
1752228580000|2025-07-11 10:09:40|||||||||3
1752228620000|2025-07-11 10:10:20|||||||||4
1752228670000|2025-07-11 10:11:10|||||||||4
1752228820000|2025-07-11 10:13:40|||||||||38
1752228830000|2025-07-11 10:13:50|||||||||8
1752228840000|2025-07-11 10:14:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|57
1752228870000|2025-07-11 10:14:30|||||||||1
1752228890000|2025-07-11 10:14:50|||||||||4
1752228900000|2025-07-11 10:15:00|||||||||2
1752228910000|2025-07-11 10:15:10|||||||||3
1752228930000|2025-07-11 10:15:30|||||||||4
1752228950000|2025-07-11 10:15:50|||||||||1
1752228960000|2025-07-11 10:16:00|||||||||4
1752228970000|2025-07-11 10:16:10|||||||||5
1752228980000|2025-07-11 10:16:20|||||||||3
1752228990000|2025-07-11 10:16:30|||||||||1
1752229010000|2025-07-11 10:16:50|||||||||2
1752229080000|2025-07-11 10:18:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1752229090000|2025-07-11 10:18:10|||||||||18
1752229140000|2025-07-11 10:19:00|||||||||3
1752229160000|2025-07-11 10:19:20|||||||||2
1752229170000|2025-07-11 10:19:30|||||||||19
1752229180000|2025-07-11 10:19:40|||||||||18
1752229240000|2025-07-11 10:20:40|||||||||9
1752229270000|2025-07-11 10:21:10|||||||||10
1752229280000|2025-07-11 10:21:20|||||||||13
1752229300000|2025-07-11 10:21:40|||||||||5
1752229410000|2025-07-11 10:23:30|||||||||2
1752229440000|2025-07-11 10:24:00|||||||||2
1752229470000|2025-07-11 10:24:30|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|51
1752229480000|2025-07-11 10:24:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1752229490000|2025-07-11 10:24:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752229500000|2025-07-11 10:25:00|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|4
1752229510000|2025-07-11 10:25:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1752229520000|2025-07-11 10:25:20|19.37|19.21|19.37|19.21|19.37|19.21|19.34|19.18|0
1752229550000|2025-07-11 10:25:50|||||||||8
1752229570000|2025-07-11 10:26:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|5
1752229580000|2025-07-11 10:26:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752229610000|2025-07-11 10:26:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|5
1752229620000|2025-07-11 10:27:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1752229630000|2025-07-11 10:27:10|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|0
1752229640000|2025-07-11 10:27:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1752229730000|2025-07-11 10:28:50|||||||||1
1752229800000|2025-07-11 10:30:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|15
1752229880000|2025-07-11 10:31:20|||||||||1
1752229890000|2025-07-11 10:31:30|||||||||1
1752229910000|2025-07-11 10:31:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|2
1752229920000|2025-07-11 10:32:00|||||||||17
1752229930000|2025-07-11 10:32:10|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|28
1752229950000|2025-07-11 10:32:30|||||||||1
1752230120000|2025-07-11 10:35:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|9
1752230130000|2025-07-11 10:35:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|0
1752230150000|2025-07-11 10:35:50|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|4
1752230170000|2025-07-11 10:36:10|||||||||5
1752230490000|2025-07-11 10:41:30|||||||||1
1752230650000|2025-07-11 10:44:10|||||||||2
1752230660000|2025-07-11 10:44:20|||||||||25
1752230670000|2025-07-11 10:44:30|||||||||3
1752230690000|2025-07-11 10:44:50|||||||||2
1752230700000|2025-07-11 10:45:00|||||||||1
1752230710000|2025-07-11 10:45:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1752230720000|2025-07-11 10:45:20|||||||||21
1752230730000|2025-07-11 10:45:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|43
1752230740000|2025-07-11 10:45:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|21
1752230760000|2025-07-11 10:46:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1752230820000|2025-07-11 10:47:00|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|3
1752230830000|2025-07-11 10:47:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|5
1752230870000|2025-07-11 10:47:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1752230880000|2025-07-11 10:48:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|0
1752230900000|2025-07-11 10:48:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1752230920000|2025-07-11 10:48:40|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|2
1752230960000|2025-07-11 10:49:20|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|1
1752231020000|2025-07-11 10:50:20|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|4
1752231030000|2025-07-11 10:50:30|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|5
1752231040000|2025-07-11 10:50:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752231160000|2025-07-11 10:52:40|||||||||4
1752231300000|2025-07-11 10:55:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1752231310000|2025-07-11 10:55:10|19.32|19.16|19.35|19.19|19.37|19.21|19.32|19.16|8
1752231320000|2025-07-11 10:55:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1752231360000|2025-07-11 10:56:00|||||||||16
1752231600000|2025-07-11 11:00:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|8
1752231610000|2025-07-11 11:00:10|||||||||3
1752231640000|2025-07-11 11:00:40|||||||||7
1752231650000|2025-07-11 11:00:50|||||||||9
1752231660000|2025-07-11 11:01:00|||||||||5
1752231670000|2025-07-11 11:01:10|||||||||21
1752231680000|2025-07-11 11:01:20|||||||||1
1752231750000|2025-07-11 11:02:30|||||||||5
1752231760000|2025-07-11 11:02:40|||||||||5
1752231780000|2025-07-11 11:03:00|||||||||10
1752231790000|2025-07-11 11:03:10|||||||||2
1752231810000|2025-07-11 11:03:30|||||||||19
1752231820000|2025-07-11 11:03:40|||||||||4
1752231830000|2025-07-11 11:03:50|||||||||14
1752231840000|2025-07-11 11:04:00|||||||||1
1752231860000|2025-07-11 11:04:20|||||||||1
1752231910000|2025-07-11 11:05:10|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|10
1752231920000|2025-07-11 11:05:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1752231930000|2025-07-11 11:05:30|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|9
1752231940000|2025-07-11 11:05:40|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|0
1752231950000|2025-07-11 11:05:50|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1752231960000|2025-07-11 11:06:00|||||||||1
1752231980000|2025-07-11 11:06:20|||||||||3
1752232020000|2025-07-11 11:07:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1752232030000|2025-07-11 11:07:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|47
1752232050000|2025-07-11 11:07:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1752232140000|2025-07-11 11:09:00|||||||||8
1752232150000|2025-07-11 11:09:10|||||||||10
1752232160000|2025-07-11 11:09:20|||||||||15
1752232220000|2025-07-11 11:10:20|||||||||4
1752232360000|2025-07-11 11:12:40|||||||||35
1752232370000|2025-07-11 11:12:50|||||||||4
1752232410000|2025-07-11 11:13:30|||||||||2
1752232420000|2025-07-11 11:13:40|||||||||1
1752232470000|2025-07-11 11:14:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|93
1752232480000|2025-07-11 11:14:40|||||||||15
1752232490000|2025-07-11 11:14:50|||||||||6
1752232500000|2025-07-11 11:15:00|||||||||1
1752232550000|2025-07-11 11:15:50|||||||||5
1752232560000|2025-07-11 11:16:00|||||||||6
1752232580000|2025-07-11 11:16:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1752232600000|2025-07-11 11:16:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752232680000|2025-07-11 11:18:00|||||||||2
1752232700000|2025-07-11 11:18:20|||||||||15
1752232720000|2025-07-11 11:18:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|21
1752232740000|2025-07-11 11:19:00|||||||||19
1752232750000|2025-07-11 11:19:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|21
1752232760000|2025-07-11 11:19:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1752232770000|2025-07-11 11:19:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752232830000|2025-07-11 11:20:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|22
1752232840000|2025-07-11 11:20:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|35
1752232850000|2025-07-11 11:20:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|55
1752232860000|2025-07-11 11:21:00|||||||||2
1752232870000|2025-07-11 11:21:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1752232880000|2025-07-11 11:21:20|||||||||2
1752232890000|2025-07-11 11:21:30|||||||||7
1752232900000|2025-07-11 11:21:40|||||||||17
1752232910000|2025-07-11 11:21:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|10
1752232920000|2025-07-11 11:22:00|||||||||20
1752232940000|2025-07-11 11:22:20|||||||||1
1752232970000|2025-07-11 11:22:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1752232980000|2025-07-11 11:23:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|11
1752233010000|2025-07-11 11:23:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|16
1752233020000|2025-07-11 11:23:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1752233030000|2025-07-11 11:23:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1752233050000|2025-07-11 11:24:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1752233060000|2025-07-11 11:24:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1752233120000|2025-07-11 11:25:20|||||||||20
1752233130000|2025-07-11 11:25:30|||||||||1
1752233170000|2025-07-11 11:26:10|||||||||25
1752233310000|2025-07-11 11:28:30|||||||||23
1752233390000|2025-07-11 11:29:50|||||||||20
1752233500000|2025-07-11 11:31:40|||||||||24
1752233510000|2025-07-11 11:31:50|||||||||1
1752233580000|2025-07-11 11:33:00|||||||||52
1752233590000|2025-07-11 11:33:10|||||||||8
1752233630000|2025-07-11 11:33:50|||||||||20
1752233640000|2025-07-11 11:34:00|||||||||50
1752233650000|2025-07-11 11:34:10|||||||||21
1752233660000|2025-07-11 11:34:20|||||||||15
1752233670000|2025-07-11 11:34:30|||||||||20
1752233680000|2025-07-11 11:34:40|||||||||11
1752233690000|2025-07-11 11:34:50|||||||||3
1752233700000|2025-07-11 11:35:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1752233710000|2025-07-11 11:35:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|46
1752233770000|2025-07-11 11:36:10|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|19
1752233790000|2025-07-11 11:36:30|||||||||25
1752233810000|2025-07-11 11:36:50|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|50
1752233820000|2025-07-11 11:37:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1752233860000|2025-07-11 11:37:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1752233870000|2025-07-11 11:37:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|11
1752233880000|2025-07-11 11:38:00|||||||||16
1752233890000|2025-07-11 11:38:10|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|23
1752234010000|2025-07-11 11:40:10|||||||||3
1752234020000|2025-07-11 11:40:20|||||||||4
1752234030000|2025-07-11 11:40:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|21
1752234100000|2025-07-11 11:41:40|||||||||1
1752234110000|2025-07-11 11:41:50|||||||||9
1752234150000|2025-07-11 11:42:30|||||||||11
1752234180000|2025-07-11 11:43:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|33
1752234190000|2025-07-11 11:43:10|||||||||4
1752234210000|2025-07-11 11:43:30|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|6
1752234260000|2025-07-11 11:44:20|||||||||22
1752234420000|2025-07-11 11:47:00|||||||||24
1752234450000|2025-07-11 11:47:30|||||||||13
1752234460000|2025-07-11 11:47:40|||||||||8
1752234480000|2025-07-11 11:48:00|||||||||17
1752234500000|2025-07-11 11:48:20|||||||||7
1752234510000|2025-07-11 11:48:30|||||||||1
1752234560000|2025-07-11 11:49:20|||||||||1
1752234620000|2025-07-11 11:50:20|||||||||45
1752234640000|2025-07-11 11:50:40|||||||||11
1752234660000|2025-07-11 11:51:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|18
1752234670000|2025-07-11 11:51:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|43
1752234680000|2025-07-11 11:51:20|||||||||5
1752234730000|2025-07-11 11:52:10|||||||||1
1752234740000|2025-07-11 11:52:20|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|10
1752234750000|2025-07-11 11:52:30|||||||||34
1752234760000|2025-07-11 11:52:40|||||||||8
1752234830000|2025-07-11 11:53:50|||||||||3
1752234890000|2025-07-11 11:54:50|||||||||3
1752234960000|2025-07-11 11:56:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|3
1752234990000|2025-07-11 11:56:30|||||||||10
1752235040000|2025-07-11 11:57:20|||||||||6
1752235050000|2025-07-11 11:57:30|||||||||1
1752235200000|2025-07-11 12:00:00|||||||||5
1752235240000|2025-07-11 12:00:40|||||||||9
1752235250000|2025-07-11 12:00:50|||||||||6
1752235310000|2025-07-11 12:01:50|||||||||2
1752235330000|2025-07-11 12:02:10|||||||||2
1752235350000|2025-07-11 12:02:30|||||||||1
1752235400000|2025-07-11 12:03:20|||||||||24
1752235410000|2025-07-11 12:03:30|||||||||2
1752235420000|2025-07-11 12:03:40|||||||||18
1752235480000|2025-07-11 12:04:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|46
1752235490000|2025-07-11 12:04:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1752235500000|2025-07-11 12:05:00|||||||||6
1752235600000|2025-07-11 12:06:40|||||||||9
1752235730000|2025-07-11 12:08:50|||||||||7
1752235790000|2025-07-11 12:09:50|||||||||3
1752235800000|2025-07-11 12:10:00|||||||||3
1752235850000|2025-07-11 12:10:50|||||||||3
1752236120000|2025-07-11 12:15:20|||||||||2
1752236210000|2025-07-11 12:16:50|||||||||7
1752236220000|2025-07-11 12:17:00|||||||||4
1752236230000|2025-07-11 12:17:10|||||||||1
1752236290000|2025-07-11 12:18:10|||||||||5
1752236300000|2025-07-11 12:18:20|||||||||14
1752236370000|2025-07-11 12:19:30|||||||||16
1752236410000|2025-07-11 12:20:10|||||||||7
1752236440000|2025-07-11 12:20:40|||||||||100
1752236450000|2025-07-11 12:20:50|||||||||9
1752236460000|2025-07-11 12:21:00|||||||||4
1752236560000|2025-07-11 12:22:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|34
1752236570000|2025-07-11 12:22:50|||||||||18
1752236580000|2025-07-11 12:23:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|51
1752236590000|2025-07-11 12:23:10|||||||||1
1752236600000|2025-07-11 12:23:20|||||||||4
1752236630000|2025-07-11 12:23:50|||||||||6
1752236650000|2025-07-11 12:24:10|||||||||25
1752236670000|2025-07-11 12:24:30|||||||||1
1752236680000|2025-07-11 12:24:40|||||||||1
1752236710000|2025-07-11 12:25:10|||||||||4
1752236730000|2025-07-11 12:25:30|||||||||2
1752236740000|2025-07-11 12:25:40|||||||||7
1752236820000|2025-07-11 12:27:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|31
1752236830000|2025-07-11 12:27:10|||||||||5
1752236840000|2025-07-11 12:27:20|||||||||1
1752236880000|2025-07-11 12:28:00|||||||||5
1752236890000|2025-07-11 12:28:10|||||||||25
1752236910000|2025-07-11 12:28:30|||||||||1
1752236920000|2025-07-11 12:28:40|||||||||2
1752236930000|2025-07-11 12:28:50|||||||||2
1752236960000|2025-07-11 12:29:20|||||||||1
1752236990000|2025-07-11 12:29:50|||||||||8
1752237000000|2025-07-11 12:30:00|||||||||31
1752237010000|2025-07-11 12:30:10|||||||||14
1752237020000|2025-07-11 12:30:20|||||||||12
1752237030000|2025-07-11 12:30:30|||||||||2
1752237040000|2025-07-11 12:30:40|||||||||9
1752237090000|2025-07-11 12:31:30|||||||||18
1752237100000|2025-07-11 12:31:40|||||||||5
1752237110000|2025-07-11 12:31:50|19.37|19.21|19.35|19.19|19.37|19.21|19.33|19.17|20
1752237120000|2025-07-11 12:32:00|19.37|19.21|19.35|19.19|19.37|19.21|19.33|19.17|3
1752237130000|2025-07-11 12:32:10|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|0
1752237200000|2025-07-11 12:33:20|||||||||7
1752237210000|2025-07-11 12:33:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752237220000|2025-07-11 12:33:40|||||||||19
1752237240000|2025-07-11 12:34:00|||||||||21
1752237250000|2025-07-11 12:34:10|||||||||10
1752237260000|2025-07-11 12:34:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|44
1752237300000|2025-07-11 12:35:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752237310000|2025-07-11 12:35:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1752237320000|2025-07-11 12:35:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1752237370000|2025-07-11 12:36:10|||||||||4
1752237380000|2025-07-11 12:36:20|||||||||23
1752237420000|2025-07-11 12:37:00|||||||||2
1752237460000|2025-07-11 12:37:40|||||||||1
1752237470000|2025-07-11 12:37:50|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|14
1752237490000|2025-07-11 12:38:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752237510000|2025-07-11 12:38:30|||||||||18
1752237520000|2025-07-11 12:38:40|||||||||1
1752237540000|2025-07-11 12:39:00|||||||||1
1752237570000|2025-07-11 12:39:30|||||||||14
1752237590000|2025-07-11 12:39:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1752237600000|2025-07-11 12:40:00|||||||||53
1752237610000|2025-07-11 12:40:10|||||||||22
1752237620000|2025-07-11 12:40:20|||||||||6
1752237630000|2025-07-11 12:40:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752237750000|2025-07-11 12:42:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1752237770000|2025-07-11 12:42:50|||||||||12
1752237780000|2025-07-11 12:43:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752237830000|2025-07-11 12:43:50|||||||||1
1752237850000|2025-07-11 12:44:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1752237860000|2025-07-11 12:44:20|||||||||1
1752237900000|2025-07-11 12:45:00|||||||||1
1752237910000|2025-07-11 12:45:10|||||||||168
1752237920000|2025-07-11 12:45:20|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|26
1752237930000|2025-07-11 12:45:30|19.3|19.14|19.3|19.14|19.32|19.16|19.28|19.12|44
1752237940000|2025-07-11 12:45:40|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|0
1752237950000|2025-07-11 12:45:50|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|20
1752237960000|2025-07-11 12:46:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1752237970000|2025-07-11 12:46:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1752237980000|2025-07-11 12:46:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1752237990000|2025-07-11 12:46:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1752238010000|2025-07-11 12:46:50|||||||||6
1752238020000|2025-07-11 12:47:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1752238030000|2025-07-11 12:47:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1752238040000|2025-07-11 12:47:20|||||||||16
1752238070000|2025-07-11 12:47:50|||||||||5
1752238080000|2025-07-11 12:48:00|||||||||18
1752238100000|2025-07-11 12:48:20|||||||||13
1752238110000|2025-07-11 12:48:30|||||||||9
1752238180000|2025-07-11 12:49:40|||||||||1
1752238190000|2025-07-11 12:49:50|||||||||2
1752238200000|2025-07-11 12:50:00|||||||||1
1752238210000|2025-07-11 12:50:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|22
1752238220000|2025-07-11 12:50:20|||||||||1
1752238230000|2025-07-11 12:50:30|||||||||5
1752238250000|2025-07-11 12:50:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752238280000|2025-07-11 12:51:20|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|5
1752238290000|2025-07-11 12:51:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1752238380000|2025-07-11 12:53:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|46
1752238390000|2025-07-11 12:53:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|41
1752238400000|2025-07-11 12:53:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1752238410000|2025-07-11 12:53:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|2
1752238420000|2025-07-11 12:53:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1752238430000|2025-07-11 12:53:50|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|0
1752238440000|2025-07-11 12:54:00|19.27|19.11|19.25|19.09|19.27|19.11|19.22|19.06|3
1752238450000|2025-07-11 12:54:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752238460000|2025-07-11 12:54:20|||||||||8
1752238470000|2025-07-11 12:54:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1752238530000|2025-07-11 12:55:30|||||||||2
1752238550000|2025-07-11 12:55:50|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|0
1752238590000|2025-07-11 12:56:30|||||||||2
1752238600000|2025-07-11 12:56:40|||||||||1
1752238720000|2025-07-11 12:58:40|||||||||4
1752238740000|2025-07-11 12:59:00|||||||||19
1752238800000|2025-07-11 13:00:00|||||||||1
1752238830000|2025-07-11 13:00:30|||||||||8
1752238840000|2025-07-11 13:00:40|||||||||8
1752238860000|2025-07-11 13:01:00|||||||||11
1752238870000|2025-07-11 13:01:10|||||||||2
1752238880000|2025-07-11 13:01:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1752238890000|2025-07-11 13:01:30|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1752238900000|2025-07-11 13:01:40|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|2
1752238910000|2025-07-11 13:01:50|||||||||2
1752238930000|2025-07-11 13:02:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1752238950000|2025-07-11 13:02:30|||||||||1
1752238970000|2025-07-11 13:02:50|||||||||12
1752239010000|2025-07-11 13:03:30|||||||||9
1752239020000|2025-07-11 13:03:40|||||||||16
1752239040000|2025-07-11 13:04:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|43
1752239050000|2025-07-11 13:04:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1752239100000|2025-07-11 13:05:00|||||||||4
1752239110000|2025-07-11 13:05:10|||||||||3
1752239130000|2025-07-11 13:05:30|||||||||8
1752239150000|2025-07-11 13:05:50|||||||||2
1752239160000|2025-07-11 13:06:00|||||||||3
1752239170000|2025-07-11 13:06:10|||||||||1
1752239180000|2025-07-11 13:06:20|||||||||11
1752239190000|2025-07-11 13:06:30|||||||||2
1752239200000|2025-07-11 13:06:40|||||||||1
1752239210000|2025-07-11 13:06:50|||||||||2
1752239220000|2025-07-11 13:07:00|||||||||5
1752239230000|2025-07-11 13:07:10|||||||||1
1752239240000|2025-07-11 13:07:20|||||||||2
1752239260000|2025-07-11 13:07:40|||||||||3
1752239270000|2025-07-11 13:07:50|||||||||2
1752239280000|2025-07-11 13:08:00|||||||||1
1752239290000|2025-07-11 13:08:10|||||||||9
1752239300000|2025-07-11 13:08:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1752239310000|2025-07-11 13:08:30|||||||||4
1752239320000|2025-07-11 13:08:40|||||||||2
1752239330000|2025-07-11 13:08:50|||||||||20
1752239340000|2025-07-11 13:09:00|||||||||5
1752239350000|2025-07-11 13:09:10|||||||||6
1752239360000|2025-07-11 13:09:20|||||||||3
1752239370000|2025-07-11 13:09:30|||||||||1
1752239380000|2025-07-11 13:09:40|||||||||2
1752239390000|2025-07-11 13:09:50|||||||||23
1752239400000|2025-07-11 13:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1752239420000|2025-07-11 13:10:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|60
1752239430000|2025-07-11 13:10:30|||||||||2
1752239450000|2025-07-11 13:10:50|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|24
1752239460000|2025-07-11 13:11:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1752239480000|2025-07-11 13:11:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1752239490000|2025-07-11 13:11:30|||||||||4
1752239500000|2025-07-11 13:11:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1752239510000|2025-07-11 13:11:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1752239520000|2025-07-11 13:12:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|3
1752239530000|2025-07-11 13:12:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1752239540000|2025-07-11 13:12:20|||||||||2
1752239550000|2025-07-11 13:12:30|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|2
1752239560000|2025-07-11 13:12:40|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|2
1752239570000|2025-07-11 13:12:50|||||||||6
1752239580000|2025-07-11 13:13:00|||||||||22
1752239610000|2025-07-11 13:13:30|||||||||3
1752239620000|2025-07-11 13:13:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1752239630000|2025-07-11 13:13:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1752239640000|2025-07-11 13:14:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|4
1752239650000|2025-07-11 13:14:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752239690000|2025-07-11 13:14:50|||||||||21
1752239700000|2025-07-11 13:15:00|||||||||29
1752239750000|2025-07-11 13:15:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1752239760000|2025-07-11 13:16:00|||||||||7
1752239770000|2025-07-11 13:16:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1752239780000|2025-07-11 13:16:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1752239800000|2025-07-11 13:16:40|||||||||1
1752239820000|2025-07-11 13:17:00|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|9
1752239830000|2025-07-11 13:17:10|19.3|19.14|19.28|19.12|19.3|19.14|19.27|19.11|6
1752239840000|2025-07-11 13:17:20|||||||||5
1752239850000|2025-07-11 13:17:30|||||||||1
1752239860000|2025-07-11 13:17:40|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|9
1752239880000|2025-07-11 13:18:00|||||||||5
1752240010000|2025-07-11 13:20:10|||||||||2
1752240050000|2025-07-11 13:20:50|||||||||8
1752240060000|2025-07-11 13:21:00|||||||||1
1752240070000|2025-07-11 13:21:10|||||||||3
1752240090000|2025-07-11 13:21:30|||||||||3
1752240120000|2025-07-11 13:22:00|||||||||13
1752240130000|2025-07-11 13:22:10|||||||||5
1752240140000|2025-07-11 13:22:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1752240150000|2025-07-11 13:22:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1752240180000|2025-07-11 13:23:00|||||||||6
1752240220000|2025-07-11 13:23:40|||||||||13
1752240230000|2025-07-11 13:23:50|||||||||1
1752240260000|2025-07-11 13:24:20|||||||||9
1752240270000|2025-07-11 13:24:30|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|4
1752240280000|2025-07-11 13:24:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|8
1752240290000|2025-07-11 13:24:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1752240300000|2025-07-11 13:25:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|2
1752240320000|2025-07-11 13:25:20|||||||||6
1752240330000|2025-07-11 13:25:30|||||||||12
1752240360000|2025-07-11 13:26:00|||||||||5
1752240390000|2025-07-11 13:26:30|||||||||31
1752240410000|2025-07-11 13:26:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|3
1752240420000|2025-07-11 13:27:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1752240450000|2025-07-11 13:27:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1752240460000|2025-07-11 13:27:40|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1752240470000|2025-07-11 13:27:50|||||||||11
1752240510000|2025-07-11 13:28:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1752240530000|2025-07-11 13:28:50|||||||||1
1752240550000|2025-07-11 13:29:10|||||||||27
1752240560000|2025-07-11 13:29:20|19.3|19.14|19.3|19.14|19.33|19.17|19.28|19.12|14
1752240570000|2025-07-11 13:29:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1752240590000|2025-07-11 13:29:50|||||||||2
1752240600000|2025-07-11 13:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|77
1752240610000|2025-07-11 13:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1752240620000|2025-07-11 13:30:20|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|17
1752240630000|2025-07-11 13:30:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|57
1752240640000|2025-07-11 13:30:40|||||||||76
1752240650000|2025-07-11 13:30:50|||||||||4
1752240660000|2025-07-11 13:31:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1752240670000|2025-07-11 13:31:10|||||||||4
1752240720000|2025-07-11 13:32:00|||||||||4
1752240730000|2025-07-11 13:32:10|||||||||29
1752240740000|2025-07-11 13:32:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|83
1752240750000|2025-07-11 13:32:30|||||||||1
1752240760000|2025-07-11 13:32:40|||||||||3
1752240770000|2025-07-11 13:32:50|||||||||48
1752240780000|2025-07-11 13:33:00|||||||||4
1752240790000|2025-07-11 13:33:10|||||||||1
1752240810000|2025-07-11 13:33:30|||||||||2
1752240820000|2025-07-11 13:33:40|||||||||11
1752240830000|2025-07-11 13:33:50|||||||||12
1752240840000|2025-07-11 13:34:00|||||||||13
1752240860000|2025-07-11 13:34:20|||||||||24
1752240870000|2025-07-11 13:34:30|||||||||50
1752240900000|2025-07-11 13:35:00|||||||||18
1752240910000|2025-07-11 13:35:10|||||||||1
1752240920000|2025-07-11 13:35:20|||||||||16
1752240930000|2025-07-11 13:35:30|||||||||13
1752240940000|2025-07-11 13:35:40|||||||||3
1752240950000|2025-07-11 13:35:50|||||||||1
1752240960000|2025-07-11 13:36:00|||||||||14
1752240970000|2025-07-11 13:36:10|||||||||7
1752240980000|2025-07-11 13:36:20|||||||||1
1752240990000|2025-07-11 13:36:30|||||||||3
1752241000000|2025-07-11 13:36:40|||||||||4
1752241010000|2025-07-11 13:36:50|||||||||2
1752241020000|2025-07-11 13:37:00|||||||||4
1752241030000|2025-07-11 13:37:10|||||||||1
1752241040000|2025-07-11 13:37:20|||||||||15
1752241050000|2025-07-11 13:37:30|||||||||16
1752241060000|2025-07-11 13:37:40|||||||||3
1752241070000|2025-07-11 13:37:50|||||||||4
1752241080000|2025-07-11 13:38:00|||||||||26
1752241090000|2025-07-11 13:38:10|||||||||4
1752241110000|2025-07-11 13:38:30|||||||||11
1752241120000|2025-07-11 13:38:40|||||||||2
1752241130000|2025-07-11 13:38:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|299
1752241140000|2025-07-11 13:39:00|||||||||12
1752241150000|2025-07-11 13:39:10|||||||||35
1752241160000|2025-07-11 13:39:20|||||||||110
1752241170000|2025-07-11 13:39:30|||||||||36
1752241180000|2025-07-11 13:39:40|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|31
1752241190000|2025-07-11 13:39:50|||||||||4
1752241200000|2025-07-11 13:40:00|||||||||14
1752241220000|2025-07-11 13:40:20|||||||||4
1752241230000|2025-07-11 13:40:30|||||||||1
1752241240000|2025-07-11 13:40:40|||||||||8
1752241250000|2025-07-11 13:40:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1752241260000|2025-07-11 13:41:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1752241270000|2025-07-11 13:41:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1752241280000|2025-07-11 13:41:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|46
1752241290000|2025-07-11 13:41:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|77
1752241300000|2025-07-11 13:41:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|6
1752241310000|2025-07-11 13:41:50|||||||||1
1752241340000|2025-07-11 13:42:20|||||||||19
1752241350000|2025-07-11 13:42:30|||||||||33
1752241360000|2025-07-11 13:42:40|||||||||1
1752241370000|2025-07-11 13:42:50|19.33|19.17|19.3|19.14|19.33|19.17|19.28|19.12|18
1752241380000|2025-07-11 13:43:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|14
1752241390000|2025-07-11 13:43:10|||||||||1
1752241410000|2025-07-11 13:43:30|||||||||3
1752241420000|2025-07-11 13:43:40|||||||||3
1752241430000|2025-07-11 13:43:50|||||||||5
1752241440000|2025-07-11 13:44:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|36
1752241450000|2025-07-11 13:44:10|||||||||4
1752241460000|2025-07-11 13:44:20|||||||||1
1752241470000|2025-07-11 13:44:30|||||||||3
1752241480000|2025-07-11 13:44:40|||||||||15
1752241490000|2025-07-11 13:44:50|||||||||14
1752241500000|2025-07-11 13:45:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|113
1752241510000|2025-07-11 13:45:10|||||||||91
1752241520000|2025-07-11 13:45:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|4
1752241530000|2025-07-11 13:45:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|37
1752241540000|2025-07-11 13:45:40|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|67
1752241550000|2025-07-11 13:45:50|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|91
1752241560000|2025-07-11 13:46:00|||||||||2
1752241570000|2025-07-11 13:46:10|||||||||8
1752241580000|2025-07-11 13:46:20|||||||||22
1752241590000|2025-07-11 13:46:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1752241600000|2025-07-11 13:46:40|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|46
1752241610000|2025-07-11 13:46:50|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|41
1752241620000|2025-07-11 13:47:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|37
1752241630000|2025-07-11 13:47:10|||||||||37
1752241640000|2025-07-11 13:47:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|67
1752241650000|2025-07-11 13:47:30|||||||||37
1752241660000|2025-07-11 13:47:40|||||||||9
1752241670000|2025-07-11 13:47:50|||||||||12
1752241680000|2025-07-11 13:48:00|||||||||106
1752241690000|2025-07-11 13:48:10|||||||||242
1752241700000|2025-07-11 13:48:20|||||||||3
1752241710000|2025-07-11 13:48:30|||||||||13
1752241720000|2025-07-11 13:48:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|23
1752241730000|2025-07-11 13:48:50|||||||||2
1752241740000|2025-07-11 13:49:00|||||||||4
1752241750000|2025-07-11 13:49:10|||||||||8
1752241760000|2025-07-11 13:49:20|||||||||10
1752241770000|2025-07-11 13:49:30|||||||||2
1752241780000|2025-07-11 13:49:40|||||||||5
1752241790000|2025-07-11 13:49:50|||||||||2
1752241800000|2025-07-11 13:50:00|||||||||37
1752241810000|2025-07-11 13:50:10|||||||||3
1752241820000|2025-07-11 13:50:20|||||||||14
1752241830000|2025-07-11 13:50:30|||||||||2
1752241850000|2025-07-11 13:50:50|||||||||2
1752241860000|2025-07-11 13:51:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|62
1752241870000|2025-07-11 13:51:10|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|46
1752241880000|2025-07-11 13:51:20|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|29
1752241900000|2025-07-11 13:51:40|||||||||5
1752241910000|2025-07-11 13:51:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|22
1752241920000|2025-07-11 13:52:00|||||||||6
1752241930000|2025-07-11 13:52:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|31
1752241950000|2025-07-11 13:52:30|||||||||1
1752241970000|2025-07-11 13:52:50|||||||||19
1752241980000|2025-07-11 13:53:00|||||||||2
1752241990000|2025-07-11 13:53:10|||||||||4
1752242010000|2025-07-11 13:53:30|||||||||1
1752242020000|2025-07-11 13:53:40|||||||||5
1752242030000|2025-07-11 13:53:50|||||||||3
1752242040000|2025-07-11 13:54:00|||||||||2
1752242050000|2025-07-11 13:54:10|||||||||1
1752242060000|2025-07-11 13:54:20|||||||||18
1752242080000|2025-07-11 13:54:40|||||||||29
1752242100000|2025-07-11 13:55:00|||||||||19
1752242110000|2025-07-11 13:55:10|||||||||15
1752242130000|2025-07-11 13:55:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|42
1752242140000|2025-07-11 13:55:40|||||||||7
1752242150000|2025-07-11 13:55:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|18
1752242160000|2025-07-11 13:56:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1752242170000|2025-07-11 13:56:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|3
1752242180000|2025-07-11 13:56:20|||||||||2
1752242190000|2025-07-11 13:56:30|||||||||1
1752242200000|2025-07-11 13:56:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1752242210000|2025-07-11 13:56:50|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|22
1752242220000|2025-07-11 13:57:00|||||||||28
1752242230000|2025-07-11 13:57:10|||||||||40
1752242240000|2025-07-11 13:57:20|||||||||1
1752242250000|2025-07-11 13:57:30|||||||||1
1752242260000|2025-07-11 13:57:40|||||||||8
1752242270000|2025-07-11 13:57:50|||||||||19
1752242280000|2025-07-11 13:58:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|43
1752242290000|2025-07-11 13:58:10|||||||||8
1752242300000|2025-07-11 13:58:20|||||||||1
1752242310000|2025-07-11 13:58:30|||||||||6
1752242320000|2025-07-11 13:58:40|||||||||3
1752242330000|2025-07-11 13:58:50|||||||||1
1752242340000|2025-07-11 13:59:00|||||||||1
1752242350000|2025-07-11 13:59:10|||||||||10
1752242360000|2025-07-11 13:59:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|44
1752242370000|2025-07-11 13:59:30|||||||||33
1752242380000|2025-07-11 13:59:40|||||||||2
1752242390000|2025-07-11 13:59:50|||||||||26
1752242400000|2025-07-11 14:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1752242410000|2025-07-11 14:00:10|||||||||10
1752242420000|2025-07-11 14:00:20|||||||||5
1752242430000|2025-07-11 14:00:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|4
1752242440000|2025-07-11 14:00:40|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|2
1752242460000|2025-07-11 14:01:00|||||||||7
1752242470000|2025-07-11 14:01:10|||||||||21
1752242480000|2025-07-11 14:01:20|||||||||3
1752242490000|2025-07-11 14:01:30|||||||||2
1752242500000|2025-07-11 14:01:40|||||||||29
1752242510000|2025-07-11 14:01:50|||||||||3
1752242520000|2025-07-11 14:02:00|||||||||10
1752242530000|2025-07-11 14:02:10|||||||||23
1752242540000|2025-07-11 14:02:20|||||||||1
1752242550000|2025-07-11 14:02:30|||||||||3
1752242560000|2025-07-11 14:02:40|||||||||1
1752242570000|2025-07-11 14:02:50|||||||||5
1752242580000|2025-07-11 14:03:00|||||||||3
1752242600000|2025-07-11 14:03:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|20
1752242610000|2025-07-11 14:03:30|||||||||11
1752242620000|2025-07-11 14:03:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|3
1752242630000|2025-07-11 14:03:50|||||||||1
1752242640000|2025-07-11 14:04:00|||||||||3
1752242650000|2025-07-11 14:04:10|||||||||2
1752242670000|2025-07-11 14:04:30|||||||||11
1752242680000|2025-07-11 14:04:40|||||||||4
1752242690000|2025-07-11 14:04:50|||||||||4
1752242700000|2025-07-11 14:05:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|4
1752242710000|2025-07-11 14:05:10|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|4
1752242720000|2025-07-11 14:05:20|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|4
1752242730000|2025-07-11 14:05:30|||||||||32
1752242740000|2025-07-11 14:05:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1752242750000|2025-07-11 14:05:50|||||||||4
1752242760000|2025-07-11 14:06:00|||||||||3
1752242770000|2025-07-11 14:06:10|||||||||4
1752242780000|2025-07-11 14:06:20|||||||||1
1752242790000|2025-07-11 14:06:30|||||||||94
1752242800000|2025-07-11 14:06:40|||||||||3
1752242820000|2025-07-11 14:07:00|||||||||3
1752242830000|2025-07-11 14:07:10|||||||||1
1752242840000|2025-07-11 14:07:20|||||||||2
1752242850000|2025-07-11 14:07:30|||||||||2
1752242860000|2025-07-11 14:07:40|||||||||12
1752242870000|2025-07-11 14:07:50|||||||||17
1752242880000|2025-07-11 14:08:00|||||||||10
1752242890000|2025-07-11 14:08:10|||||||||3
1752242900000|2025-07-11 14:08:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1752242910000|2025-07-11 14:08:30|||||||||7
1752242920000|2025-07-11 14:08:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1752242930000|2025-07-11 14:08:50|||||||||2
1752242940000|2025-07-11 14:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|7
1752242950000|2025-07-11 14:09:10|||||||||10
1752242960000|2025-07-11 14:09:20|||||||||3
1752242970000|2025-07-11 14:09:30|||||||||2
1752242980000|2025-07-11 14:09:40|||||||||4
1752242990000|2025-07-11 14:09:50|||||||||1
1752243000000|2025-07-11 14:10:00|||||||||3
1752243010000|2025-07-11 14:10:10|||||||||32
1752243020000|2025-07-11 14:10:20|||||||||6
1752243030000|2025-07-11 14:10:30|||||||||3
1752243040000|2025-07-11 14:10:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|14
1752243050000|2025-07-11 14:10:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|1
1752243060000|2025-07-11 14:11:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|37
1752243070000|2025-07-11 14:11:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|4
1752243080000|2025-07-11 14:11:20|||||||||9
1752243090000|2025-07-11 14:11:30|||||||||4
1752243100000|2025-07-11 14:11:40|||||||||34
1752243110000|2025-07-11 14:11:50|||||||||1
1752243120000|2025-07-11 14:12:00|||||||||2
1752243130000|2025-07-11 14:12:10|||||||||1
1752243140000|2025-07-11 14:12:20|||||||||9
1752243150000|2025-07-11 14:12:30|||||||||34
1752243160000|2025-07-11 14:12:40|||||||||5
1752243170000|2025-07-11 14:12:50|||||||||4
1752243180000|2025-07-11 14:13:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1752243190000|2025-07-11 14:13:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|77
1752243200000|2025-07-11 14:13:20|||||||||7
1752243210000|2025-07-11 14:13:30|||||||||2
1752243220000|2025-07-11 14:13:40|||||||||25
1752243230000|2025-07-11 14:13:50|||||||||27
1752243240000|2025-07-11 14:14:00|||||||||33
1752243250000|2025-07-11 14:14:10|||||||||33
1752243260000|2025-07-11 14:14:20|||||||||31
1752243270000|2025-07-11 14:14:30|||||||||41
1752243280000|2025-07-11 14:14:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|56
1752243290000|2025-07-11 14:14:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|101
1752243300000|2025-07-11 14:15:00|||||||||5
1752243310000|2025-07-11 14:15:10|||||||||4
1752243320000|2025-07-11 14:15:20|||||||||31
1752243330000|2025-07-11 14:15:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|161
1752243340000|2025-07-11 14:15:40|||||||||7
1752243350000|2025-07-11 14:15:50|||||||||16
1752243360000|2025-07-11 14:16:00|||||||||4
1752243370000|2025-07-11 14:16:10|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|23
1752243380000|2025-07-11 14:16:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|7
1752243390000|2025-07-11 14:16:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1752243400000|2025-07-11 14:16:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|10
1752243410000|2025-07-11 14:16:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|13
1752243420000|2025-07-11 14:17:00|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|7
1752243430000|2025-07-11 14:17:10|||||||||15
1752243440000|2025-07-11 14:17:20|||||||||2
1752243450000|2025-07-11 14:17:30|||||||||5
1752243460000|2025-07-11 14:17:40|||||||||5
1752243470000|2025-07-11 14:17:50|||||||||3
1752243480000|2025-07-11 14:18:00|||||||||26
1752243490000|2025-07-11 14:18:10|||||||||1
1752243500000|2025-07-11 14:18:20|||||||||19
1752243520000|2025-07-11 14:18:40|||||||||6
1752243530000|2025-07-11 14:18:50|||||||||8
1752243540000|2025-07-11 14:19:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|57
1752243550000|2025-07-11 14:19:10|19.1|18.94|19.1|18.94|19.12|18.96|19.08|18.92|29
1752243570000|2025-07-11 14:19:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|10
1752243580000|2025-07-11 14:19:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1752243590000|2025-07-11 14:19:50|||||||||1
1752243600000|2025-07-11 14:20:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|10
1752243610000|2025-07-11 14:20:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|6
1752243620000|2025-07-11 14:20:20|||||||||7
1752243630000|2025-07-11 14:20:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1752243640000|2025-07-11 14:20:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1752243650000|2025-07-11 14:20:50|19.1|18.94|19.12|18.96|19.12|18.96|19.08|18.92|9
1752243660000|2025-07-11 14:21:00|19.1|18.94|19.12|18.96|19.12|18.96|19.08|18.92|6
1752243670000|2025-07-11 14:21:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|23
1752243680000|2025-07-11 14:21:20|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|8
1752243690000|2025-07-11 14:21:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|7
1752243700000|2025-07-11 14:21:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|10
1752243720000|2025-07-11 14:22:00|||||||||4
1752243730000|2025-07-11 14:22:10|||||||||1
1752243750000|2025-07-11 14:22:30|||||||||19
1752243760000|2025-07-11 14:22:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|37
1752243770000|2025-07-11 14:22:50|||||||||6
1752243780000|2025-07-11 14:23:00|||||||||5
1752243790000|2025-07-11 14:23:10|||||||||1
1752243800000|2025-07-11 14:23:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752243810000|2025-07-11 14:23:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1752243820000|2025-07-11 14:23:40|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|2
1752243830000|2025-07-11 14:23:50|||||||||3
1752243840000|2025-07-11 14:24:00|||||||||16
1752243860000|2025-07-11 14:24:20|||||||||10
1752243870000|2025-07-11 14:24:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1752243880000|2025-07-11 14:24:40|||||||||10
1752243900000|2025-07-11 14:25:00|||||||||4
1752243910000|2025-07-11 14:25:10|||||||||3
1752243920000|2025-07-11 14:25:20|||||||||27
1752243930000|2025-07-11 14:25:30|||||||||15
1752243940000|2025-07-11 14:25:40|||||||||9
1752243950000|2025-07-11 14:25:50|||||||||3
1752243960000|2025-07-11 14:26:00|||||||||2
1752243970000|2025-07-11 14:26:10|||||||||4
1752243980000|2025-07-11 14:26:20|||||||||2
1752243990000|2025-07-11 14:26:30|||||||||1
1752244000000|2025-07-11 14:26:40|||||||||41
1752244010000|2025-07-11 14:26:50|||||||||28
1752244020000|2025-07-11 14:27:00|||||||||11
1752244030000|2025-07-11 14:27:10|||||||||1
1752244040000|2025-07-11 14:27:20|||||||||4
1752244050000|2025-07-11 14:27:30|||||||||1
1752244060000|2025-07-11 14:27:40|||||||||1
1752244070000|2025-07-11 14:27:50|||||||||20
1752244080000|2025-07-11 14:28:00|||||||||14
1752244090000|2025-07-11 14:28:10|||||||||46
1752244100000|2025-07-11 14:28:20|||||||||2
1752244110000|2025-07-11 14:28:30|||||||||4
1752244120000|2025-07-11 14:28:40|||||||||7
1752244130000|2025-07-11 14:28:50|||||||||1
1752244140000|2025-07-11 14:29:00|||||||||4
1752244150000|2025-07-11 14:29:10|||||||||9
1752244160000|2025-07-11 14:29:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|15
1752244170000|2025-07-11 14:29:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1752244180000|2025-07-11 14:29:40|||||||||4
1752244190000|2025-07-11 14:29:50|||||||||4
1752244200000|2025-07-11 14:30:00|||||||||2
1752244210000|2025-07-11 14:30:10|||||||||2
1752244220000|2025-07-11 14:30:20|||||||||28
1752244230000|2025-07-11 14:30:30|||||||||1
1752244240000|2025-07-11 14:30:40|||||||||2
1752244260000|2025-07-11 14:31:00|||||||||3
1752244270000|2025-07-11 14:31:10|||||||||26
1752244280000|2025-07-11 14:31:20|||||||||1
1752244290000|2025-07-11 14:31:30|||||||||13
1752244310000|2025-07-11 14:31:50|||||||||7
1752244320000|2025-07-11 14:32:00|||||||||5
1752244330000|2025-07-11 14:32:10|||||||||6
1752244350000|2025-07-11 14:32:30|||||||||1
1752244360000|2025-07-11 14:32:40|||||||||15
1752244370000|2025-07-11 14:32:50|||||||||9
1752244380000|2025-07-11 14:33:00|||||||||2
1752244390000|2025-07-11 14:33:10|||||||||9
1752244400000|2025-07-11 14:33:20|||||||||1
1752244410000|2025-07-11 14:33:30|||||||||1
1752244420000|2025-07-11 14:33:40|||||||||6
1752244440000|2025-07-11 14:34:00|||||||||28
1752244450000|2025-07-11 14:34:10|||||||||1
1752244460000|2025-07-11 14:34:20|||||||||20
1752244470000|2025-07-11 14:34:30|||||||||1
1752244480000|2025-07-11 14:34:40|||||||||2
1752244490000|2025-07-11 14:34:50|||||||||5
1752244500000|2025-07-11 14:35:00|||||||||2
1752244510000|2025-07-11 14:35:10|||||||||3
1752244520000|2025-07-11 14:35:20|||||||||2
1752244530000|2025-07-11 14:35:30|||||||||26
1752244540000|2025-07-11 14:35:40|||||||||6
1752244550000|2025-07-11 14:35:50|||||||||15
1752244560000|2025-07-11 14:36:00|||||||||6
1752244570000|2025-07-11 14:36:10|||||||||4
1752244580000|2025-07-11 14:36:20|||||||||1
1752244590000|2025-07-11 14:36:30|||||||||5
1752244600000|2025-07-11 14:36:40|||||||||3
1752244610000|2025-07-11 14:36:50|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|8
1752244620000|2025-07-11 14:37:00|||||||||2
1752244630000|2025-07-11 14:37:10|||||||||17
1752244640000|2025-07-11 14:37:20|||||||||22
1752244650000|2025-07-11 14:37:30|||||||||1
1752244660000|2025-07-11 14:37:40|||||||||8
1752244670000|2025-07-11 14:37:50|||||||||1
1752244680000|2025-07-11 14:38:00|||||||||1
1752244690000|2025-07-11 14:38:10|||||||||30
1752244700000|2025-07-11 14:38:20|||||||||2
1752244710000|2025-07-11 14:38:30|||||||||19
1752244720000|2025-07-11 14:38:40|||||||||6
1752244730000|2025-07-11 14:38:50|||||||||3
1752244740000|2025-07-11 14:39:00|||||||||18
1752244760000|2025-07-11 14:39:20|||||||||2
1752244770000|2025-07-11 14:39:30|||||||||1
1752244780000|2025-07-11 14:39:40|||||||||4
1752244790000|2025-07-11 14:39:50|||||||||3
1752244800000|2025-07-11 14:40:00|||||||||6
1752244810000|2025-07-11 14:40:10|||||||||1
1752244820000|2025-07-11 14:40:20|||||||||16
1752244830000|2025-07-11 14:40:30|||||||||1
1752244840000|2025-07-11 14:40:40|||||||||8
1752244850000|2025-07-11 14:40:50|||||||||3
1752244860000|2025-07-11 14:41:00|||||||||2
1752244870000|2025-07-11 14:41:10|||||||||6
1752244880000|2025-07-11 14:41:20|||||||||4
1752244890000|2025-07-11 14:41:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1752244900000|2025-07-11 14:41:40|||||||||120
1752244910000|2025-07-11 14:41:50|||||||||14
1752244920000|2025-07-11 14:42:00|||||||||1
1752244930000|2025-07-11 14:42:10|||||||||1
1752244940000|2025-07-11 14:42:20|||||||||4
1752244960000|2025-07-11 14:42:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|25
1752244970000|2025-07-11 14:42:50|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|7
1752244980000|2025-07-11 14:43:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|2
1752244990000|2025-07-11 14:43:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1752245000000|2025-07-11 14:43:20|||||||||2
1752245010000|2025-07-11 14:43:30|||||||||2
1752245030000|2025-07-11 14:43:50|||||||||10
1752245040000|2025-07-11 14:44:00|||||||||6
1752245050000|2025-07-11 14:44:10|||||||||18
1752245060000|2025-07-11 14:44:20|||||||||3
1752245070000|2025-07-11 14:44:30|||||||||1
1752245080000|2025-07-11 14:44:40|||||||||1
1752245090000|2025-07-11 14:44:50|||||||||26
1752245100000|2025-07-11 14:45:00|||||||||2
1752245110000|2025-07-11 14:45:10|||||||||10
1752245120000|2025-07-11 14:45:20|||||||||1
1752245140000|2025-07-11 14:45:40|||||||||12
1752245150000|2025-07-11 14:45:50|||||||||1
1752245160000|2025-07-11 14:46:00|||||||||2
1752245170000|2025-07-11 14:46:10|||||||||3
1752245180000|2025-07-11 14:46:20|||||||||16
1752245190000|2025-07-11 14:46:30|||||||||6
1752245200000|2025-07-11 14:46:40|||||||||3
1752245210000|2025-07-11 14:46:50|||||||||2
1752245220000|2025-07-11 14:47:00|||||||||21
1752245230000|2025-07-11 14:47:10|||||||||1
1752245240000|2025-07-11 14:47:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|389
1752245250000|2025-07-11 14:47:30|||||||||2
1752245260000|2025-07-11 14:47:40|||||||||1
1752245270000|2025-07-11 14:47:50|||||||||28
1752245280000|2025-07-11 14:48:00|||||||||2
1752245290000|2025-07-11 14:48:10|||||||||3
1752245300000|2025-07-11 14:48:20|||||||||9
1752245310000|2025-07-11 14:48:30|||||||||37
1752245320000|2025-07-11 14:48:40|||||||||3
1752245330000|2025-07-11 14:48:50|||||||||1
1752245340000|2025-07-11 14:49:00|||||||||1
1752245350000|2025-07-11 14:49:10|||||||||2
1752245360000|2025-07-11 14:49:20|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|100
1752245370000|2025-07-11 14:49:30|||||||||2
1752245380000|2025-07-11 14:49:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1752245390000|2025-07-11 14:49:50|||||||||2
1752245410000|2025-07-11 14:50:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1752245420000|2025-07-11 14:50:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1752245430000|2025-07-11 14:50:30|||||||||4
1752245440000|2025-07-11 14:50:40|||||||||1
1752245460000|2025-07-11 14:51:00|||||||||5
1752245470000|2025-07-11 14:51:10|||||||||4
1752245480000|2025-07-11 14:51:20|||||||||1
1752245500000|2025-07-11 14:51:40|||||||||1
1752245510000|2025-07-11 14:51:50|||||||||27
1752245520000|2025-07-11 14:52:00|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|57
1752245530000|2025-07-11 14:52:10|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|5
1752245540000|2025-07-11 14:52:20|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|6
1752245550000|2025-07-11 14:52:30|||||||||3
1752245560000|2025-07-11 14:52:40|19.1|18.94|19.12|18.96|19.13|18.97|19.08|18.92|9
1752245570000|2025-07-11 14:52:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1752245580000|2025-07-11 14:53:00|||||||||2
1752245600000|2025-07-11 14:53:20|||||||||2
1752245610000|2025-07-11 14:53:30|||||||||1
1752245640000|2025-07-11 14:54:00|||||||||1
1752245660000|2025-07-11 14:54:20|||||||||14
1752245670000|2025-07-11 14:54:30|||||||||2
1752245680000|2025-07-11 14:54:40|||||||||5
1752245690000|2025-07-11 14:54:50|||||||||1
1752245700000|2025-07-11 14:55:00|||||||||4
1752245710000|2025-07-11 14:55:10|||||||||1
1752245720000|2025-07-11 14:55:20|||||||||1
1752245740000|2025-07-11 14:55:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|10
1752245750000|2025-07-11 14:55:50|||||||||2
1752245770000|2025-07-11 14:56:10|||||||||2
1752245780000|2025-07-11 14:56:20|||||||||1
1752245800000|2025-07-11 14:56:40|||||||||4
1752245810000|2025-07-11 14:56:50|||||||||9
1752245830000|2025-07-11 14:57:10|||||||||5
1752245840000|2025-07-11 14:57:20|||||||||19
1752245850000|2025-07-11 14:57:30|||||||||4
1752245880000|2025-07-11 14:58:00|||||||||31
1752245890000|2025-07-11 14:58:10|||||||||3
1752245910000|2025-07-11 14:58:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1752245920000|2025-07-11 14:58:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1752245930000|2025-07-11 14:58:50|||||||||2
1752245940000|2025-07-11 14:59:00|||||||||2
1752245950000|2025-07-11 14:59:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1752245970000|2025-07-11 14:59:30|||||||||2
1752245980000|2025-07-11 14:59:40|||||||||26
1752245990000|2025-07-11 14:59:50|||||||||3
1752246000000|2025-07-11 15:00:00|||||||||2
1752246030000|2025-07-11 15:00:30|||||||||18
1752246050000|2025-07-11 15:00:50|||||||||10
1752246060000|2025-07-11 15:01:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|20
1752246070000|2025-07-11 15:01:10|||||||||2
1752246080000|2025-07-11 15:01:20|||||||||3
1752246090000|2025-07-11 15:01:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1752246110000|2025-07-11 15:01:50|||||||||7
1752246120000|2025-07-11 15:02:00|||||||||1
1752246160000|2025-07-11 15:02:40|||||||||34
1752246170000|2025-07-11 15:02:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|34
1752246180000|2025-07-11 15:03:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1752246200000|2025-07-11 15:03:20|||||||||2
1752246210000|2025-07-11 15:03:30|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1752246220000|2025-07-11 15:03:40|||||||||2
1752246230000|2025-07-11 15:03:50|||||||||34
1752246240000|2025-07-11 15:04:00|||||||||17
1752246260000|2025-07-11 15:04:20|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|31
1752246270000|2025-07-11 15:04:30|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|25
1752246280000|2025-07-11 15:04:40|19.11|18.95|19.13|18.97|19.13|18.97|19.09|18.93|5
1752246310000|2025-07-11 15:05:10|||||||||5
1752246320000|2025-07-11 15:05:20|||||||||1
1752246330000|2025-07-11 15:05:30|||||||||2
1752246340000|2025-07-11 15:05:40|||||||||3
1752246350000|2025-07-11 15:05:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1752246370000|2025-07-11 15:06:10|||||||||2
1752246380000|2025-07-11 15:06:20|||||||||2
1752246400000|2025-07-11 15:06:40|||||||||5
1752246420000|2025-07-11 15:07:00|||||||||1
1752246440000|2025-07-11 15:07:20|||||||||1
1752246450000|2025-07-11 15:07:30|||||||||2
1752246460000|2025-07-11 15:07:40|||||||||35
1752246490000|2025-07-11 15:08:10|||||||||1
1752246500000|2025-07-11 15:08:20|||||||||4
1752246510000|2025-07-11 15:08:30|||||||||2
1752246520000|2025-07-11 15:08:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|31
1752246530000|2025-07-11 15:08:50|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|5
1752246540000|2025-07-11 15:09:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1752246560000|2025-07-11 15:09:20|||||||||1
1752246580000|2025-07-11 15:09:40|||||||||6
1752246590000|2025-07-11 15:09:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|47
1752246600000|2025-07-11 15:10:00|||||||||15
1752246610000|2025-07-11 15:10:10|||||||||15
1752246620000|2025-07-11 15:10:20|||||||||20
1752246630000|2025-07-11 15:10:30|||||||||1
1752246640000|2025-07-11 15:10:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|38
1752246650000|2025-07-11 15:10:50|||||||||6
1752246660000|2025-07-11 15:11:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|40
1752246670000|2025-07-11 15:11:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1752246680000|2025-07-11 15:11:20|||||||||23
1752246690000|2025-07-11 15:11:30|||||||||7
1752246700000|2025-07-11 15:11:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1752246710000|2025-07-11 15:11:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|108
1752246720000|2025-07-11 15:12:00|||||||||1
1752246730000|2025-07-11 15:12:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1752246740000|2025-07-11 15:12:20|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|41
1752246750000|2025-07-11 15:12:30|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|7
1752246760000|2025-07-11 15:12:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|19
1752246780000|2025-07-11 15:13:00|||||||||12
1752246790000|2025-07-11 15:13:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|2
1752246800000|2025-07-11 15:13:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|7
1752246810000|2025-07-11 15:13:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1752246820000|2025-07-11 15:13:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1752246830000|2025-07-11 15:13:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1752246840000|2025-07-11 15:14:00|||||||||1
1752246850000|2025-07-11 15:14:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1752246860000|2025-07-11 15:14:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1752246880000|2025-07-11 15:14:40|||||||||14
1752246890000|2025-07-11 15:14:50|||||||||1
1752246900000|2025-07-11 15:15:00|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|68
1752246910000|2025-07-11 15:15:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|43
1752246930000|2025-07-11 15:15:30|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|4
1752246940000|2025-07-11 15:15:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1752246950000|2025-07-11 15:15:50|||||||||5
1752246960000|2025-07-11 15:16:00|||||||||1
1752246970000|2025-07-11 15:16:10|||||||||11
1752246990000|2025-07-11 15:16:30|||||||||2
1752247000000|2025-07-11 15:16:40|||||||||30
1752247010000|2025-07-11 15:16:50|||||||||2
1752247020000|2025-07-11 15:17:00|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|18
1752247030000|2025-07-11 15:17:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|19
1752247050000|2025-07-11 15:17:30|||||||||1
1752247060000|2025-07-11 15:17:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1752247080000|2025-07-11 15:18:00|||||||||3
1752247100000|2025-07-11 15:18:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1752247110000|2025-07-11 15:18:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|2
1752247130000|2025-07-11 15:18:50|||||||||1
1752247140000|2025-07-11 15:19:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|4
1752247150000|2025-07-11 15:19:10|||||||||2
1752247170000|2025-07-11 15:19:30|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|5
1752247190000|2025-07-11 15:19:50|||||||||2
1752247200000|2025-07-11 15:20:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|23
1752247210000|2025-07-11 15:20:10|||||||||2
1752247240000|2025-07-11 15:20:40|||||||||1
1752247250000|2025-07-11 15:20:50|||||||||1
1752247260000|2025-07-11 15:21:00|||||||||2
1752247280000|2025-07-11 15:21:20|||||||||13
1752247290000|2025-07-11 15:21:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1752247310000|2025-07-11 15:21:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1752247320000|2025-07-11 15:22:00|||||||||1
1752247340000|2025-07-11 15:22:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|108
1752247350000|2025-07-11 15:22:30|||||||||31
1752247360000|2025-07-11 15:22:40|||||||||36
1752247370000|2025-07-11 15:22:50|||||||||21
1752247380000|2025-07-11 15:23:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1752247390000|2025-07-11 15:23:10|||||||||49
1752247400000|2025-07-11 15:23:20|||||||||4
1752247420000|2025-07-11 15:23:40|||||||||3
1752247440000|2025-07-11 15:24:00|||||||||1
1752247460000|2025-07-11 15:24:20|||||||||3
1752247480000|2025-07-11 15:24:40|||||||||3
1752247500000|2025-07-11 15:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|3
1752247510000|2025-07-11 15:25:10|||||||||50
1752247520000|2025-07-11 15:25:20|||||||||1
1752247530000|2025-07-11 15:25:30|||||||||5
1752247550000|2025-07-11 15:25:50|||||||||16
1752247560000|2025-07-11 15:26:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1752247570000|2025-07-11 15:26:10|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|3
1752247580000|2025-07-11 15:26:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1752247590000|2025-07-11 15:26:30|||||||||17
1752247600000|2025-07-11 15:26:40|||||||||2
1752247610000|2025-07-11 15:26:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|1
1752247620000|2025-07-11 15:27:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1752247630000|2025-07-11 15:27:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|4
1752247640000|2025-07-11 15:27:20|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|2
1752247650000|2025-07-11 15:27:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1752247720000|2025-07-11 15:28:40|||||||||1
1752247730000|2025-07-11 15:28:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|65
1752247740000|2025-07-11 15:29:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|48
1752247750000|2025-07-11 15:29:10|||||||||3
1752247770000|2025-07-11 15:29:30|||||||||1
1752247780000|2025-07-11 15:29:40|||||||||1
1752247790000|2025-07-11 15:29:50|||||||||10
1752247810000|2025-07-11 15:30:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1752247820000|2025-07-11 15:30:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1752247830000|2025-07-11 15:30:30|||||||||3
1752247840000|2025-07-11 15:30:40|||||||||2
1752247850000|2025-07-11 15:30:50|||||||||2
1752247860000|2025-07-11 15:31:00|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|1
1752247870000|2025-07-11 15:31:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|0
1752247880000|2025-07-11 15:31:20|||||||||2
1752247920000|2025-07-11 15:32:00|||||||||2
1752247930000|2025-07-11 15:32:10|||||||||1
1752247950000|2025-07-11 15:32:30|||||||||1
1752247970000|2025-07-11 15:32:50|||||||||25
1752247980000|2025-07-11 15:33:00|||||||||3
1752247990000|2025-07-11 15:33:10|||||||||7
1752248000000|2025-07-11 15:33:20|||||||||3
1752248010000|2025-07-11 15:33:30|||||||||3
1752248020000|2025-07-11 15:33:40|||||||||12
1752248040000|2025-07-11 15:34:00|||||||||4
1752248050000|2025-07-11 15:34:10|||||||||1
1752248060000|2025-07-11 15:34:20|||||||||12
1752248070000|2025-07-11 15:34:30|||||||||8
1752248090000|2025-07-11 15:34:50|||||||||10
1752248100000|2025-07-11 15:35:00|||||||||35
1752248110000|2025-07-11 15:35:10|||||||||9
1752248130000|2025-07-11 15:35:30|||||||||4
1752248140000|2025-07-11 15:35:40|||||||||4
1752248150000|2025-07-11 15:35:50|||||||||1
1752248160000|2025-07-11 15:36:00|||||||||4
1752248170000|2025-07-11 15:36:10|||||||||5
1752248180000|2025-07-11 15:36:20|||||||||3
1752248200000|2025-07-11 15:36:40|||||||||3
1752248210000|2025-07-11 15:36:50|||||||||9
1752248220000|2025-07-11 15:37:00|||||||||11
1752248260000|2025-07-11 15:37:40|||||||||1
1752248270000|2025-07-11 15:37:50|||||||||2
1752248290000|2025-07-11 15:38:10|||||||||1
1752248310000|2025-07-11 15:38:30|||||||||13
1752248320000|2025-07-11 15:38:40|||||||||3
1752248350000|2025-07-11 15:39:10|||||||||13
1752248360000|2025-07-11 15:39:20|||||||||3
1752248370000|2025-07-11 15:39:30|||||||||13
1752248380000|2025-07-11 15:39:40|||||||||35
1752248390000|2025-07-11 15:39:50|||||||||55
1752248400000|2025-07-11 15:40:00|||||||||22
1752248410000|2025-07-11 15:40:10|||||||||53
1752248430000|2025-07-11 15:40:30|||||||||22
1752248440000|2025-07-11 15:40:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|47
1752248460000|2025-07-11 15:41:00|||||||||5
1752248470000|2025-07-11 15:41:10|||||||||26
1752248490000|2025-07-11 15:41:30|||||||||1
1752248500000|2025-07-11 15:41:40|||||||||7
1752248520000|2025-07-11 15:42:00|||||||||135
1752248530000|2025-07-11 15:42:10|||||||||3
1752248540000|2025-07-11 15:42:20|||||||||90
1752248550000|2025-07-11 15:42:30|||||||||2
1752248560000|2025-07-11 15:42:40|||||||||2
1752248570000|2025-07-11 15:42:50|||||||||1
1752248580000|2025-07-11 15:43:00|||||||||2
1752248590000|2025-07-11 15:43:10|||||||||1
1752248600000|2025-07-11 15:43:20|||||||||1
1752248610000|2025-07-11 15:43:30|||||||||3
1752248620000|2025-07-11 15:43:40|||||||||1
1752248630000|2025-07-11 15:43:50|||||||||2
1752248640000|2025-07-11 15:44:00|||||||||3
1752248650000|2025-07-11 15:44:10|||||||||8
1752248660000|2025-07-11 15:44:20|||||||||3
1752248670000|2025-07-11 15:44:30|||||||||1
1752248680000|2025-07-11 15:44:40|||||||||6
1752248690000|2025-07-11 15:44:50|||||||||25
1752248700000|2025-07-11 15:45:00|||||||||1
1752248710000|2025-07-11 15:45:10|||||||||2
1752248730000|2025-07-11 15:45:30|||||||||3
1752248750000|2025-07-11 15:45:50|||||||||1
1752248760000|2025-07-11 15:46:00|||||||||9
1752248770000|2025-07-11 15:46:10|||||||||7
1752248780000|2025-07-11 15:46:20|||||||||10
1752248790000|2025-07-11 15:46:30|||||||||2
1752248800000|2025-07-11 15:46:40|||||||||5
1752248810000|2025-07-11 15:46:50|||||||||1
1752248820000|2025-07-11 15:47:00|||||||||3
1752248830000|2025-07-11 15:47:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1752248840000|2025-07-11 15:47:20|||||||||5
1752248870000|2025-07-11 15:47:50|||||||||1
1752248880000|2025-07-11 15:48:00|||||||||1
1752248900000|2025-07-11 15:48:20|||||||||1
1752248910000|2025-07-11 15:48:30|||||||||4
1752248940000|2025-07-11 15:49:00|||||||||1
1752248970000|2025-07-11 15:49:30|||||||||4
1752249010000|2025-07-11 15:50:10|||||||||3
1752249020000|2025-07-11 15:50:20|||||||||2
1752249030000|2025-07-11 15:50:30|||||||||26
1752249040000|2025-07-11 15:50:40|||||||||3
1752249050000|2025-07-11 15:50:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|318
1752249060000|2025-07-11 15:51:00|||||||||2
1752249080000|2025-07-11 15:51:20|||||||||53
1752249090000|2025-07-11 15:51:30|||||||||18
1752249100000|2025-07-11 15:51:40|||||||||1
1752249110000|2025-07-11 15:51:50|||||||||1
1752249170000|2025-07-11 15:52:50|||||||||2
1752249180000|2025-07-11 15:53:00|||||||||6
1752249200000|2025-07-11 15:53:20|||||||||7
1752249210000|2025-07-11 15:53:30|||||||||1
1752249220000|2025-07-11 15:53:40|||||||||23
1752249240000|2025-07-11 15:54:00|||||||||30
1752249260000|2025-07-11 15:54:20|||||||||1
1752249280000|2025-07-11 15:54:40|||||||||8
1752249300000|2025-07-11 15:55:00|||||||||3
1752249360000|2025-07-11 15:56:00|||||||||1
1752249380000|2025-07-11 15:56:20|||||||||3
1752249390000|2025-07-11 15:56:30|||||||||1
1752249400000|2025-07-11 15:56:40|||||||||5
1752249410000|2025-07-11 15:56:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|168
1752249430000|2025-07-11 15:57:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|38
1752249440000|2025-07-11 15:57:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1752249450000|2025-07-11 15:57:30|||||||||1
1752249460000|2025-07-11 15:57:40|||||||||2
1752249480000|2025-07-11 15:58:00|||||||||2
1752249500000|2025-07-11 15:58:20|||||||||1
1752249510000|2025-07-11 15:58:30|||||||||5
1752249520000|2025-07-11 15:58:40|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|0
1752249530000|2025-07-11 15:58:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|1
1752249540000|2025-07-11 15:59:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1752249550000|2025-07-11 15:59:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1752249560000|2025-07-11 15:59:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1752249570000|2025-07-11 15:59:30|||||||||10
1752249580000|2025-07-11 15:59:40|||||||||1
1752249590000|2025-07-11 15:59:50|||||||||5
1752249600000|2025-07-11 16:00:00|||||||||4
1752249610000|2025-07-11 16:00:10|||||||||1
1752249620000|2025-07-11 16:00:20|||||||||13
1752249630000|2025-07-11 16:00:30|||||||||25
1752249650000|2025-07-11 16:00:50|||||||||9
1752249660000|2025-07-11 16:01:00|||||||||29
1752249670000|2025-07-11 16:01:10|||||||||75
1752249680000|2025-07-11 16:01:20|||||||||25
1752249720000|2025-07-11 16:02:00|||||||||7
1752249730000|2025-07-11 16:02:10|||||||||9
1752249760000|2025-07-11 16:02:40|||||||||20
1752249780000|2025-07-11 16:03:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|136
1752249790000|2025-07-11 16:03:10|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|31
1752249800000|2025-07-11 16:03:20|19.11|18.95|19.13|18.97|19.13|18.97|19.08|18.92|26
1752249810000|2025-07-11 16:03:30|19.11|18.95|19.11|18.95|19.13|18.97|19.09|18.93|7
1752249820000|2025-07-11 16:03:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|1
1752249850000|2025-07-11 16:04:10|||||||||2
1752249860000|2025-07-11 16:04:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1752249870000|2025-07-11 16:04:30|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|1
1752249890000|2025-07-11 16:04:50|||||||||4
1752249920000|2025-07-11 16:05:20|||||||||5
1752249940000|2025-07-11 16:05:40|||||||||1
1752249950000|2025-07-11 16:05:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|11
1752249960000|2025-07-11 16:06:00|||||||||2
1752249970000|2025-07-11 16:06:10|||||||||2
1752249980000|2025-07-11 16:06:20|||||||||1
1752250000000|2025-07-11 16:06:40|||||||||6
1752250020000|2025-07-11 16:07:00|||||||||1
1752250030000|2025-07-11 16:07:10|||||||||2
1752250060000|2025-07-11 16:07:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|10
1752250070000|2025-07-11 16:07:50|||||||||25
1752250080000|2025-07-11 16:08:00|||||||||6
1752250090000|2025-07-11 16:08:10|||||||||2
1752250100000|2025-07-11 16:08:20|||||||||1
1752250120000|2025-07-11 16:08:40|||||||||5
1752250130000|2025-07-11 16:08:50|||||||||2
1752250150000|2025-07-11 16:09:10|||||||||2
1752250160000|2025-07-11 16:09:20|||||||||12
1752250180000|2025-07-11 16:09:40|||||||||8
1752250190000|2025-07-11 16:09:50|||||||||29
1752250220000|2025-07-11 16:10:20|||||||||3
1752250230000|2025-07-11 16:10:30|||||||||26
1752250240000|2025-07-11 16:10:40|||||||||1
1752250250000|2025-07-11 16:10:50|||||||||5
1752250260000|2025-07-11 16:11:00|||||||||1
1752250280000|2025-07-11 16:11:20|||||||||11
1752250290000|2025-07-11 16:11:30|||||||||1
1752250300000|2025-07-11 16:11:40|||||||||2
1752250310000|2025-07-11 16:11:50|||||||||13
1752250320000|2025-07-11 16:12:00|||||||||3
1752250330000|2025-07-11 16:12:10|||||||||1
1752250340000|2025-07-11 16:12:20|||||||||1
1752250350000|2025-07-11 16:12:30|||||||||2
1752250360000|2025-07-11 16:12:40|||||||||5
1752250370000|2025-07-11 16:12:50|||||||||1
1752250380000|2025-07-11 16:13:00|||||||||2
1752250390000|2025-07-11 16:13:10|||||||||4
1752250410000|2025-07-11 16:13:30|||||||||1
1752250420000|2025-07-11 16:13:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1752250430000|2025-07-11 16:13:50|||||||||3
1752250440000|2025-07-11 16:14:00|||||||||1
1752250450000|2025-07-11 16:14:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1752250460000|2025-07-11 16:14:20|||||||||6
1752250470000|2025-07-11 16:14:30|||||||||6
1752250490000|2025-07-11 16:14:50|||||||||2
1752250500000|2025-07-11 16:15:00|||||||||35
1752250510000|2025-07-11 16:15:10|||||||||1
1752250530000|2025-07-11 16:15:30|||||||||1
1752250550000|2025-07-11 16:15:50|||||||||5
1752250560000|2025-07-11 16:16:00|||||||||2
1752250570000|2025-07-11 16:16:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1752250580000|2025-07-11 16:16:20|||||||||27
1752250590000|2025-07-11 16:16:30|||||||||1
1752250600000|2025-07-11 16:16:40|||||||||3
1752250620000|2025-07-11 16:17:00|||||||||1
1752250630000|2025-07-11 16:17:10|||||||||3
1752250650000|2025-07-11 16:17:30|||||||||1
1752250660000|2025-07-11 16:17:40|||||||||1
1752250680000|2025-07-11 16:18:00|||||||||2
1752250690000|2025-07-11 16:18:10|||||||||3
1752250710000|2025-07-11 16:18:30|||||||||4
1752250720000|2025-07-11 16:18:40|||||||||5
1752250730000|2025-07-11 16:18:50|||||||||19
1752250740000|2025-07-11 16:19:00|||||||||2
1752250750000|2025-07-11 16:19:10|||||||||1
1752250770000|2025-07-11 16:19:30|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|38
1752250780000|2025-07-11 16:19:40|||||||||26
1752250800000|2025-07-11 16:20:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1752250810000|2025-07-11 16:20:10|||||||||5
1752250830000|2025-07-11 16:20:30|||||||||3
1752250840000|2025-07-11 16:20:40|||||||||2
1752250850000|2025-07-11 16:20:50|||||||||2
1752250860000|2025-07-11 16:21:00|||||||||25
1752250870000|2025-07-11 16:21:10|||||||||1
1752250880000|2025-07-11 16:21:20|||||||||1
1752250890000|2025-07-11 16:21:30|||||||||1
1752250900000|2025-07-11 16:21:40|||||||||27
1752250910000|2025-07-11 16:21:50|||||||||2
1752250920000|2025-07-11 16:22:00|||||||||1
1752250930000|2025-07-11 16:22:10|||||||||8
1752250940000|2025-07-11 16:22:20|||||||||1
1752250950000|2025-07-11 16:22:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|23
1752250960000|2025-07-11 16:22:40|||||||||1
1752250970000|2025-07-11 16:22:50|||||||||2
1752250990000|2025-07-11 16:23:10|||||||||6
1752251000000|2025-07-11 16:23:20|||||||||37
1752251010000|2025-07-11 16:23:30|||||||||3
1752251040000|2025-07-11 16:24:00|||||||||1
1752251050000|2025-07-11 16:24:10|||||||||3
1752251080000|2025-07-11 16:24:40|||||||||4
1752251090000|2025-07-11 16:24:50|||||||||3
1752251100000|2025-07-11 16:25:00|||||||||4
1752251110000|2025-07-11 16:25:10|||||||||1
1752251120000|2025-07-11 16:25:20|||||||||1
1752251140000|2025-07-11 16:25:40|||||||||2
1752251150000|2025-07-11 16:25:50|||||||||1
1752251160000|2025-07-11 16:26:00|||||||||3
1752251170000|2025-07-11 16:26:10|||||||||1
1752251180000|2025-07-11 16:26:20|||||||||2
1752251190000|2025-07-11 16:26:30|||||||||3
1752251200000|2025-07-11 16:26:40|||||||||1
1752251220000|2025-07-11 16:27:00|||||||||5
1752251230000|2025-07-11 16:27:10|||||||||1
1752251240000|2025-07-11 16:27:20|||||||||1
1752251250000|2025-07-11 16:27:30|||||||||1
1752251260000|2025-07-11 16:27:40|||||||||2
1752251270000|2025-07-11 16:27:50|||||||||1
1752251280000|2025-07-11 16:28:00|||||||||4
1752251290000|2025-07-11 16:28:10|||||||||5
1752251310000|2025-07-11 16:28:30|||||||||6
1752251320000|2025-07-11 16:28:40|||||||||2
1752251330000|2025-07-11 16:28:50|||||||||1
1752251340000|2025-07-11 16:29:00|||||||||1
1752251350000|2025-07-11 16:29:10|||||||||1
1752251360000|2025-07-11 16:29:20|||||||||1
1752251370000|2025-07-11 16:29:30|||||||||1
1752251380000|2025-07-11 16:29:40|||||||||10
1752251400000|2025-07-11 16:30:00|||||||||4
1752251410000|2025-07-11 16:30:10|||||||||1
1752251430000|2025-07-11 16:30:30|||||||||1
1752251440000|2025-07-11 16:30:40|||||||||3
1752251450000|2025-07-11 16:30:50|||||||||2
1752251460000|2025-07-11 16:31:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|350
1752251480000|2025-07-11 16:31:20|||||||||2
1752251490000|2025-07-11 16:31:30|||||||||2
1752251500000|2025-07-11 16:31:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|14
1752251530000|2025-07-11 16:32:10|||||||||20
1752251550000|2025-07-11 16:32:30|||||||||1
1752251570000|2025-07-11 16:32:50|||||||||2
1752251580000|2025-07-11 16:33:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|60
1752251590000|2025-07-11 16:33:10|||||||||43
1752251620000|2025-07-11 16:33:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1752251630000|2025-07-11 16:33:50|||||||||2
1752251640000|2025-07-11 16:34:00|||||||||1
1752251650000|2025-07-11 16:34:10|||||||||1
1752251670000|2025-07-11 16:34:30|||||||||1
1752251680000|2025-07-11 16:34:40|||||||||1
1752251710000|2025-07-11 16:35:10|||||||||1
1752251720000|2025-07-11 16:35:20|||||||||29
1752251730000|2025-07-11 16:35:30|||||||||1
1752251740000|2025-07-11 16:35:40|||||||||1
1752251760000|2025-07-11 16:36:00|||||||||2
1752251770000|2025-07-11 16:36:10|||||||||5
1752251780000|2025-07-11 16:36:20|||||||||3
1752251790000|2025-07-11 16:36:30|||||||||3
1752251810000|2025-07-11 16:36:50|||||||||1
1752251820000|2025-07-11 16:37:00|||||||||5
1752251830000|2025-07-11 16:37:10|||||||||2
1752251840000|2025-07-11 16:37:20|||||||||3
1752251850000|2025-07-11 16:37:30|||||||||3
1752251860000|2025-07-11 16:37:40|||||||||1
1752251870000|2025-07-11 16:37:50|||||||||1
1752251880000|2025-07-11 16:38:00|||||||||2
1752251890000|2025-07-11 16:38:10|||||||||1
1752251900000|2025-07-11 16:38:20|||||||||1
1752251910000|2025-07-11 16:38:30|||||||||1
1752251920000|2025-07-11 16:38:40|||||||||3
1752251930000|2025-07-11 16:38:50|||||||||2
1752251940000|2025-07-11 16:39:00|||||||||1
1752251950000|2025-07-11 16:39:10|||||||||1
1752251960000|2025-07-11 16:39:20|||||||||3
1752251970000|2025-07-11 16:39:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|280
1752251980000|2025-07-11 16:39:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|7
1752251990000|2025-07-11 16:39:50|||||||||3
1752252000000|2025-07-11 16:40:00|||||||||4
1752252020000|2025-07-11 16:40:20|||||||||3
1752252030000|2025-07-11 16:40:30|||||||||1
1752252040000|2025-07-11 16:40:40|||||||||2
1752252050000|2025-07-11 16:40:50|||||||||19
1752252060000|2025-07-11 16:41:00|||||||||1
1752252070000|2025-07-11 16:41:10|||||||||1
1752252080000|2025-07-11 16:41:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|39
1752252110000|2025-07-11 16:41:50|||||||||1
1752252120000|2025-07-11 16:42:00|||||||||1
1752252130000|2025-07-11 16:42:10|||||||||1
1752252140000|2025-07-11 16:42:20|||||||||1
1752252150000|2025-07-11 16:42:30|||||||||1
1752252160000|2025-07-11 16:42:40|||||||||15
1752252170000|2025-07-11 16:42:50|||||||||1
1752252180000|2025-07-11 16:43:00|||||||||25
1752252190000|2025-07-11 16:43:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1752252200000|2025-07-11 16:43:20|||||||||1
1752252210000|2025-07-11 16:43:30|||||||||1
1752252220000|2025-07-11 16:43:40|||||||||1
1752252230000|2025-07-11 16:43:50|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|0
1752252240000|2025-07-11 16:44:00|||||||||3
1752252250000|2025-07-11 16:44:10|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|0
1752252260000|2025-07-11 16:44:20|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|1
1752252270000|2025-07-11 16:44:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1752252280000|2025-07-11 16:44:40|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|15
1752252290000|2025-07-11 16:44:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1752252300000|2025-07-11 16:45:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1752252310000|2025-07-11 16:45:10|||||||||1
1752252320000|2025-07-11 16:45:20|||||||||2
1752252330000|2025-07-11 16:45:30|||||||||12
1752252340000|2025-07-11 16:45:40|||||||||3
1752252350000|2025-07-11 16:45:50|||||||||2
1752252360000|2025-07-11 16:46:00|||||||||251
1752252370000|2025-07-11 16:46:10|||||||||1
1752252380000|2025-07-11 16:46:20|||||||||1
1752252390000|2025-07-11 16:46:30|||||||||2
1752252400000|2025-07-11 16:46:40|||||||||1
1752252420000|2025-07-11 16:47:00|||||||||1
1752252440000|2025-07-11 16:47:20|||||||||1
1752252460000|2025-07-11 16:47:40|||||||||1
1752252480000|2025-07-11 16:48:00|||||||||2
1752252490000|2025-07-11 16:48:10|||||||||1
1752252500000|2025-07-11 16:48:20|||||||||26
1752252510000|2025-07-11 16:48:30|||||||||3
1752252520000|2025-07-11 16:48:40|||||||||1
1752252530000|2025-07-11 16:48:50|||||||||1
1752252540000|2025-07-11 16:49:00|||||||||1
1752252550000|2025-07-11 16:49:10|||||||||1
1752252560000|2025-07-11 16:49:20|||||||||25
1752252570000|2025-07-11 16:49:30|||||||||4
1752252580000|2025-07-11 16:49:40|||||||||8
1752252600000|2025-07-11 16:50:00|||||||||1
1752252620000|2025-07-11 16:50:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1752252630000|2025-07-11 16:50:30|||||||||6
1752252640000|2025-07-11 16:50:40|||||||||7
1752252660000|2025-07-11 16:51:00|||||||||5
1752252670000|2025-07-11 16:51:10|||||||||3
1752252680000|2025-07-11 16:51:20|||||||||1
1752252690000|2025-07-11 16:51:30|||||||||4
1752252700000|2025-07-11 16:51:40|||||||||2
1752252710000|2025-07-11 16:51:50|||||||||3
1752252730000|2025-07-11 16:52:10|||||||||2
1752252750000|2025-07-11 16:52:30|||||||||3
1752252760000|2025-07-11 16:52:40|||||||||1
1752252770000|2025-07-11 16:52:50|||||||||4
1752252780000|2025-07-11 16:53:00|||||||||4
1752252800000|2025-07-11 16:53:20|||||||||1
1752252810000|2025-07-11 16:53:30|||||||||2
1752252820000|2025-07-11 16:53:40|||||||||2
1752252830000|2025-07-11 16:53:50|||||||||2
1752252840000|2025-07-11 16:54:00|||||||||1
1752252850000|2025-07-11 16:54:10|||||||||2
1752252870000|2025-07-11 16:54:30|||||||||2
1752252880000|2025-07-11 16:54:40|||||||||1
1752252890000|2025-07-11 16:54:50|||||||||14
1752252910000|2025-07-11 16:55:10|||||||||5
1752252920000|2025-07-11 16:55:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1752252930000|2025-07-11 16:55:30|||||||||19
1752252940000|2025-07-11 16:55:40|||||||||25
1752252950000|2025-07-11 16:55:50|||||||||1
1752252960000|2025-07-11 16:56:00|||||||||2
1752252970000|2025-07-11 16:56:10|||||||||3
1752252980000|2025-07-11 16:56:20|||||||||34
1752252990000|2025-07-11 16:56:30|||||||||3
1752253000000|2025-07-11 16:56:40|||||||||3
1752253010000|2025-07-11 16:56:50|||||||||59
1752253020000|2025-07-11 16:57:00|||||||||3
1752253030000|2025-07-11 16:57:10|||||||||3
1752253040000|2025-07-11 16:57:20|||||||||2
1752253050000|2025-07-11 16:57:30|||||||||2
1752253060000|2025-07-11 16:57:40|||||||||1
1752253070000|2025-07-11 16:57:50|||||||||3
1752253080000|2025-07-11 16:58:00|||||||||10
1752253090000|2025-07-11 16:58:10|||||||||4
1752253110000|2025-07-11 16:58:30|||||||||2
1752253120000|2025-07-11 16:58:40|||||||||3
1752253130000|2025-07-11 16:58:50|||||||||1
1752253140000|2025-07-11 16:59:00|||||||||2
1752253150000|2025-07-11 16:59:10|||||||||2
1752253160000|2025-07-11 16:59:20|||||||||1
1752253170000|2025-07-11 16:59:30|||||||||4
1752253180000|2025-07-11 16:59:40|||||||||3
1752253190000|2025-07-11 16:59:50|||||||||3
1752253200000|2025-07-11 17:00:00|||||||||3
1752253210000|2025-07-11 17:00:10|||||||||1
1752253220000|2025-07-11 17:00:20|||||||||23
1752253230000|2025-07-11 17:00:30|||||||||30
1752253250000|2025-07-11 17:00:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1752253260000|2025-07-11 17:01:00|||||||||2
1752253270000|2025-07-11 17:01:10|||||||||19
1752253280000|2025-07-11 17:01:20|||||||||70
1752253290000|2025-07-11 17:01:30|18.93|18.77|18.89|18.73|18.94|18.78|18.89|18.73|86
1752253300000|2025-07-11 17:01:40|||||||||9
1752253310000|2025-07-11 17:01:50|||||||||1
1752253320000|2025-07-11 17:02:00|||||||||1
1752253330000|2025-07-11 17:02:10|||||||||2
1752253340000|2025-07-11 17:02:20|||||||||2
1752253350000|2025-07-11 17:02:30|||||||||2
1752253360000|2025-07-11 17:02:40|||||||||11
1752253380000|2025-07-11 17:03:00|||||||||15
1752253390000|2025-07-11 17:03:10|||||||||5
1752253400000|2025-07-11 17:03:20|||||||||1
1752253410000|2025-07-11 17:03:30|||||||||2
1752253420000|2025-07-11 17:03:40|||||||||16
1752253430000|2025-07-11 17:03:50|||||||||4
1752253440000|2025-07-11 17:04:00|||||||||2
1752253450000|2025-07-11 17:04:10|||||||||1
1752253460000|2025-07-11 17:04:20|||||||||1
1752253470000|2025-07-11 17:04:30|||||||||2
1752253480000|2025-07-11 17:04:40|||||||||2
1752253500000|2025-07-11 17:05:00|||||||||2
1752253510000|2025-07-11 17:05:10|||||||||1
1752253520000|2025-07-11 17:05:20|||||||||2
1752253540000|2025-07-11 17:05:40|||||||||3
1752253560000|2025-07-11 17:06:00|||||||||2
1752253570000|2025-07-11 17:06:10|||||||||3
1752253580000|2025-07-11 17:06:20|||||||||27
1752253590000|2025-07-11 17:06:30|||||||||1
1752253600000|2025-07-11 17:06:40|||||||||1
1752253610000|2025-07-11 17:06:50|||||||||1
1752253620000|2025-07-11 17:07:00|||||||||3
1752253630000|2025-07-11 17:07:10|||||||||3
1752253640000|2025-07-11 17:07:20|||||||||1
1752253650000|2025-07-11 17:07:30|||||||||2
1752253660000|2025-07-11 17:07:40|||||||||1
1752253670000|2025-07-11 17:07:50|||||||||2
1752253680000|2025-07-11 17:08:00|||||||||3
1752253690000|2025-07-11 17:08:10|||||||||1
1752253700000|2025-07-11 17:08:20|||||||||1
1752253710000|2025-07-11 17:08:30|||||||||1
1752253720000|2025-07-11 17:08:40|||||||||4
1752253730000|2025-07-11 17:08:50|||||||||1
1752253740000|2025-07-11 17:09:00|||||||||4
1752253750000|2025-07-11 17:09:10|||||||||2
1752253770000|2025-07-11 17:09:30|||||||||73
1752253790000|2025-07-11 17:09:50|||||||||4
1752253800000|2025-07-11 17:10:00|||||||||3
1752253810000|2025-07-11 17:10:10|||||||||5
1752253830000|2025-07-11 17:10:30|||||||||11
1752253840000|2025-07-11 17:10:40|||||||||2
1752253850000|2025-07-11 17:10:50|||||||||1
1752253860000|2025-07-11 17:11:00|||||||||7
1752253880000|2025-07-11 17:11:20|||||||||1
1752253890000|2025-07-11 17:11:30|||||||||1
1752253900000|2025-07-11 17:11:40|||||||||2
1752253920000|2025-07-11 17:12:00|||||||||3
1752253930000|2025-07-11 17:12:10|||||||||2
1752253940000|2025-07-11 17:12:20|||||||||1
1752253950000|2025-07-11 17:12:30|||||||||2
1752253960000|2025-07-11 17:12:40|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|45
1752253970000|2025-07-11 17:12:50|||||||||19
1752253980000|2025-07-11 17:13:00|||||||||10
1752253990000|2025-07-11 17:13:10|||||||||4
1752254010000|2025-07-11 17:13:30|||||||||11
1752254020000|2025-07-11 17:13:40|||||||||2
1752254040000|2025-07-11 17:14:00|||||||||1
1752254060000|2025-07-11 17:14:20|||||||||25
1752254070000|2025-07-11 17:14:30|||||||||58
1752254080000|2025-07-11 17:14:40|||||||||2
1752254090000|2025-07-11 17:14:50|||||||||1
1752254100000|2025-07-11 17:15:00|||||||||31
1752254110000|2025-07-11 17:15:10|||||||||1
1752254130000|2025-07-11 17:15:30|||||||||73
1752254150000|2025-07-11 17:15:50|||||||||3
1752254160000|2025-07-11 17:16:00|||||||||1
1752254170000|2025-07-11 17:16:10|||||||||3
1752254190000|2025-07-11 17:16:30|||||||||41
1752254200000|2025-07-11 17:16:40|||||||||4
1752254210000|2025-07-11 17:16:50|||||||||4
1752254220000|2025-07-11 17:17:00|||||||||1
1752254230000|2025-07-11 17:17:10|||||||||5
1752254240000|2025-07-11 17:17:20|||||||||1
1752254260000|2025-07-11 17:17:40|||||||||1
1752254270000|2025-07-11 17:17:50|||||||||1
1752254280000|2025-07-11 17:18:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1752254290000|2025-07-11 17:18:10|||||||||1
1752254300000|2025-07-11 17:18:20|||||||||25
1752254310000|2025-07-11 17:18:30|||||||||2
1752254320000|2025-07-11 17:18:40|18.91|18.75|18.89|18.73|18.93|18.77|18.89|18.73|53
1752254330000|2025-07-11 17:18:50|||||||||6
1752254340000|2025-07-11 17:19:00|||||||||2
1752254350000|2025-07-11 17:19:10|||||||||2
1752254360000|2025-07-11 17:19:20|||||||||1
1752254370000|2025-07-11 17:19:30|||||||||1
1752254380000|2025-07-11 17:19:40|||||||||10
1752254390000|2025-07-11 17:19:50|||||||||1
1752254400000|2025-07-11 17:20:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|49
1752254420000|2025-07-11 17:20:20|||||||||1
1752254440000|2025-07-11 17:20:40|||||||||25
1752254460000|2025-07-11 17:21:00|||||||||1
1752254470000|2025-07-11 17:21:10|||||||||1
1752254490000|2025-07-11 17:21:30|||||||||1
1752254510000|2025-07-11 17:21:50|||||||||2
1752254530000|2025-07-11 17:22:10|||||||||74
1752254550000|2025-07-11 17:22:30|||||||||1
1752254560000|2025-07-11 17:22:40|||||||||1
1752254570000|2025-07-11 17:22:50|||||||||14
1752254580000|2025-07-11 17:23:00|||||||||2
1752254600000|2025-07-11 17:23:20|||||||||1
1752254620000|2025-07-11 17:23:40|||||||||1
1752254640000|2025-07-11 17:24:00|||||||||24
1752254650000|2025-07-11 17:24:10|||||||||1
1752254670000|2025-07-11 17:24:30|||||||||1
1752254680000|2025-07-11 17:24:40|||||||||2
1752254690000|2025-07-11 17:24:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|32
1752254700000|2025-07-11 17:25:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1752254710000|2025-07-11 17:25:10|||||||||2
1752254720000|2025-07-11 17:25:20|||||||||6
1752254730000|2025-07-11 17:25:30|||||||||2
1752254740000|2025-07-11 17:25:40|||||||||1
1752254760000|2025-07-11 17:26:00|||||||||4
1752254780000|2025-07-11 17:26:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1752254790000|2025-07-11 17:26:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1752254830000|2025-07-11 17:27:10|||||||||1
1752254840000|2025-07-11 17:27:20|||||||||9
1752254850000|2025-07-11 17:27:30|||||||||24
1752254870000|2025-07-11 17:27:50|||||||||2
1752254880000|2025-07-11 17:28:00|||||||||1
1752254890000|2025-07-11 17:28:10|||||||||1
1752254900000|2025-07-11 17:28:20|||||||||6
1752254910000|2025-07-11 17:28:30|||||||||1
1752254920000|2025-07-11 17:28:40|||||||||3
1752254940000|2025-07-11 17:29:00|||||||||1
1752254950000|2025-07-11 17:29:10|||||||||1
1752254960000|2025-07-11 17:29:20|||||||||1
1752254980000|2025-07-11 17:29:40|||||||||3
1752254990000|2025-07-11 17:29:50|||||||||3
1752255000000|2025-07-11 17:30:00|||||||||2
1752255010000|2025-07-11 17:30:10|||||||||5
1752255040000|2025-07-11 17:30:40|||||||||2
1752255070000|2025-07-11 17:31:10|||||||||1
1752255080000|2025-07-11 17:31:20|||||||||3
1752255090000|2025-07-11 17:31:30|||||||||1
1752255100000|2025-07-11 17:31:40|||||||||12
1752255120000|2025-07-11 17:32:00|||||||||1
1752255130000|2025-07-11 17:32:10|||||||||3
1752255140000|2025-07-11 17:32:20|||||||||8
1752255160000|2025-07-11 17:32:40|||||||||13
1752255170000|2025-07-11 17:32:50|||||||||1
1752255180000|2025-07-11 17:33:00|||||||||4
1752255190000|2025-07-11 17:33:10|||||||||24
1752255210000|2025-07-11 17:33:30|||||||||3
1752255230000|2025-07-11 17:33:50|||||||||3
1752255250000|2025-07-11 17:34:10|||||||||6
1752255260000|2025-07-11 17:34:20|||||||||1
1752255270000|2025-07-11 17:34:30|||||||||2
1752255280000|2025-07-11 17:34:40|||||||||17
1752255290000|2025-07-11 17:34:50|||||||||7
1752255300000|2025-07-11 17:35:00|||||||||2
1752255320000|2025-07-11 17:35:20|||||||||5
1752255330000|2025-07-11 17:35:30|||||||||1
1752255340000|2025-07-11 17:35:40|||||||||1
1752255350000|2025-07-11 17:35:50|||||||||4
1752255360000|2025-07-11 17:36:00|||||||||2
1752255370000|2025-07-11 17:36:10|||||||||5
1752255390000|2025-07-11 17:36:30|||||||||2
1752255400000|2025-07-11 17:36:40|||||||||1
1752255410000|2025-07-11 17:36:50|||||||||1
1752255420000|2025-07-11 17:37:00|||||||||5
1752255430000|2025-07-11 17:37:10|||||||||5
1752255440000|2025-07-11 17:37:20|||||||||154
1752255450000|2025-07-11 17:37:30|||||||||7
1752255460000|2025-07-11 17:37:40|||||||||1
1752255480000|2025-07-11 17:38:00|||||||||2
1752255490000|2025-07-11 17:38:10|||||||||1
1752255500000|2025-07-11 17:38:20|||||||||2
1752255510000|2025-07-11 17:38:30|||||||||9
1752255520000|2025-07-11 17:38:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|57
1752255530000|2025-07-11 17:38:50|||||||||3
1752255540000|2025-07-11 17:39:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|17
1752255550000|2025-07-11 17:39:10|||||||||1
1752255570000|2025-07-11 17:39:30|||||||||3
1752255580000|2025-07-11 17:39:40|||||||||1
1752255590000|2025-07-11 17:39:50|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|31
1752255600000|2025-07-11 17:40:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1752255610000|2025-07-11 17:40:10|||||||||1
1752255630000|2025-07-11 17:40:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|117
1752255640000|2025-07-11 17:40:40|||||||||1
1752255650000|2025-07-11 17:40:50|||||||||16
1752255660000|2025-07-11 17:41:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|7
1752255680000|2025-07-11 17:41:20|||||||||1
1752255690000|2025-07-11 17:41:30|||||||||1
1752255700000|2025-07-11 17:41:40|||||||||1
1752255710000|2025-07-11 17:41:50|||||||||1
1752255720000|2025-07-11 17:42:00|||||||||1
1752255770000|2025-07-11 17:42:50|||||||||2
1752255780000|2025-07-11 17:43:00|||||||||4
1752255800000|2025-07-11 17:43:20|||||||||1
1752255810000|2025-07-11 17:43:30|||||||||2
1752255820000|2025-07-11 17:43:40|||||||||1
1752255830000|2025-07-11 17:43:50|||||||||2
1752255850000|2025-07-11 17:44:10|||||||||22
1752255870000|2025-07-11 17:44:30|||||||||3
1752255880000|2025-07-11 17:44:40|||||||||1
1752255890000|2025-07-11 17:44:50|||||||||1
1752255900000|2025-07-11 17:45:00|||||||||12
1752255920000|2025-07-11 17:45:20|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|73
1752255930000|2025-07-11 17:45:30|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|5
1752255940000|2025-07-11 17:45:40|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|5
1752255950000|2025-07-11 17:45:50|||||||||1
1752255960000|2025-07-11 17:46:00|||||||||1
1752255970000|2025-07-11 17:46:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|177
1752255980000|2025-07-11 17:46:20|||||||||1
1752256000000|2025-07-11 17:46:40|||||||||2
1752256010000|2025-07-11 17:46:50|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|9
1752256020000|2025-07-11 17:47:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|10
1752256030000|2025-07-11 17:47:10|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|25
1752256040000|2025-07-11 17:47:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|1
1752256050000|2025-07-11 17:47:30|||||||||6
1752256060000|2025-07-11 17:47:40|||||||||1
1752256070000|2025-07-11 17:47:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|11
1752256080000|2025-07-11 17:48:00|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|7
1752256090000|2025-07-11 17:48:10|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|3
1752256100000|2025-07-11 17:48:20|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|17
1752256110000|2025-07-11 17:48:30|||||||||27
1752256120000|2025-07-11 17:48:40|||||||||2
1752256130000|2025-07-11 17:48:50|||||||||5
1752256140000|2025-07-11 17:49:00|||||||||1
1752256170000|2025-07-11 17:49:30|||||||||1
1752256180000|2025-07-11 17:49:40|||||||||6
1752256190000|2025-07-11 17:49:50|||||||||6
1752256200000|2025-07-11 17:50:00|||||||||2
1752256220000|2025-07-11 17:50:20|||||||||2
1752256240000|2025-07-11 17:50:40|||||||||9
1752256270000|2025-07-11 17:51:10|||||||||1
1752256280000|2025-07-11 17:51:20|||||||||23
1752256300000|2025-07-11 17:51:40|||||||||1
1752256310000|2025-07-11 17:51:50|||||||||1
1752256320000|2025-07-11 17:52:00|||||||||1
1752256330000|2025-07-11 17:52:10|||||||||1
1752256370000|2025-07-11 17:52:50|||||||||6
1752256380000|2025-07-11 17:53:00|||||||||3
1752256440000|2025-07-11 17:54:00|||||||||19
1752256480000|2025-07-11 17:54:40|||||||||1
1752256540000|2025-07-11 17:55:40|||||||||3
1752256560000|2025-07-11 17:56:00|||||||||16
1752256570000|2025-07-11 17:56:10|||||||||24
1752256590000|2025-07-11 17:56:30|||||||||2
1752256610000|2025-07-11 17:56:50|||||||||39
1752256640000|2025-07-11 17:57:20|||||||||7
1752256670000|2025-07-11 17:57:50|||||||||12
1752256690000|2025-07-11 17:58:10|||||||||56
1752256730000|2025-07-11 17:58:50|||||||||1
1752256750000|2025-07-11 17:59:10|||||||||2
1752256760000|2025-07-11 17:59:20|||||||||1
1752256790000|2025-07-11 17:59:50|||||||||4
1752256800000|2025-07-11 18:00:00|||||||||8
1752256810000|2025-07-11 18:00:10|||||||||5
1752256820000|2025-07-11 18:00:20|||||||||2
1752256850000|2025-07-11 18:00:50|||||||||1
1752256860000|2025-07-11 18:01:00|||||||||2
1752256870000|2025-07-11 18:01:10|||||||||2
1752256890000|2025-07-11 18:01:30|||||||||1
1752256900000|2025-07-11 18:01:40|||||||||1
1752256910000|2025-07-11 18:01:50|||||||||2
1752256920000|2025-07-11 18:02:00|||||||||1
1752256940000|2025-07-11 18:02:20|||||||||1
1752256960000|2025-07-11 18:02:40|||||||||24
1752256970000|2025-07-11 18:02:50|||||||||1
1752256980000|2025-07-11 18:03:00|||||||||8
1752256990000|2025-07-11 18:03:10|||||||||3
1752257000000|2025-07-11 18:03:20|||||||||3
1752257020000|2025-07-11 18:03:40|||||||||1
1752257030000|2025-07-11 18:03:50|||||||||11
1752257060000|2025-07-11 18:04:20|||||||||1
1752257070000|2025-07-11 18:04:30|||||||||1
1752257090000|2025-07-11 18:04:50|||||||||22
1752257100000|2025-07-11 18:05:00|||||||||16
1752257130000|2025-07-11 18:05:30|||||||||1
1752257150000|2025-07-11 18:05:50|||||||||101
1752257160000|2025-07-11 18:06:00|||||||||1
1752257170000|2025-07-11 18:06:10|||||||||5
1752257180000|2025-07-11 18:06:20|||||||||1
1752257190000|2025-07-11 18:06:30|||||||||2
1752257220000|2025-07-11 18:07:00|||||||||45
1752257230000|2025-07-11 18:07:10|||||||||8
1752257240000|2025-07-11 18:07:20|||||||||1
1752257250000|2025-07-11 18:07:30|||||||||256
1752257260000|2025-07-11 18:07:40|||||||||3
1752257270000|2025-07-11 18:07:50|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|75
1752257280000|2025-07-11 18:08:00|||||||||1
1752257300000|2025-07-11 18:08:20|||||||||5
1752257310000|2025-07-11 18:08:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1752257320000|2025-07-11 18:08:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|66
1752257330000|2025-07-11 18:08:50|||||||||1
1752257340000|2025-07-11 18:09:00|||||||||1
1752257360000|2025-07-11 18:09:20|||||||||32
1752257370000|2025-07-11 18:09:30|||||||||49
1752257390000|2025-07-11 18:09:50|||||||||52
1752257400000|2025-07-11 18:10:00|||||||||25
1752257410000|2025-07-11 18:10:10|||||||||1
1752257450000|2025-07-11 18:10:50|||||||||1
1752257460000|2025-07-11 18:11:00|||||||||4
1752257470000|2025-07-11 18:11:10|||||||||1
1752257480000|2025-07-11 18:11:20|||||||||4
1752257500000|2025-07-11 18:11:40|||||||||1
1752257510000|2025-07-11 18:11:50|||||||||1
1752257520000|2025-07-11 18:12:00|||||||||1
1752257560000|2025-07-11 18:12:40|||||||||3
1752257580000|2025-07-11 18:13:00|||||||||3
1752257610000|2025-07-11 18:13:30|||||||||24
1752257620000|2025-07-11 18:13:40|||||||||2
1752257630000|2025-07-11 18:13:50|||||||||3
1752257640000|2025-07-11 18:14:00|||||||||23
1752257690000|2025-07-11 18:14:50|||||||||66
1752257700000|2025-07-11 18:15:00|||||||||1
1752257710000|2025-07-11 18:15:10|||||||||3
1752257720000|2025-07-11 18:15:20|||||||||1
1752257740000|2025-07-11 18:15:40|||||||||15
1752257760000|2025-07-11 18:16:00|||||||||13
1752257770000|2025-07-11 18:16:10|||||||||3
1752257790000|2025-07-11 18:16:30|||||||||4
1752257800000|2025-07-11 18:16:40|||||||||16
1752257820000|2025-07-11 18:17:00|||||||||2
1752257840000|2025-07-11 18:17:20|||||||||1
1752257860000|2025-07-11 18:17:40|||||||||3
1752257880000|2025-07-11 18:18:00|||||||||2
1752257910000|2025-07-11 18:18:30|||||||||84
1752257920000|2025-07-11 18:18:40|||||||||3
1752257940000|2025-07-11 18:19:00|||||||||8
1752257950000|2025-07-11 18:19:10|||||||||22
1752257970000|2025-07-11 18:19:30|||||||||1
1752257980000|2025-07-11 18:19:40|||||||||3
1752257990000|2025-07-11 18:19:50|||||||||5
1752258010000|2025-07-11 18:20:10|||||||||3
1752258020000|2025-07-11 18:20:20|||||||||1
1752258030000|2025-07-11 18:20:30|||||||||1
1752258040000|2025-07-11 18:20:40|||||||||10
1752258050000|2025-07-11 18:20:50|||||||||16
1752258080000|2025-07-11 18:21:20|||||||||1
1752258090000|2025-07-11 18:21:30|||||||||2
1752258100000|2025-07-11 18:21:40|||||||||6
1752258110000|2025-07-11 18:21:50|||||||||2
1752258120000|2025-07-11 18:22:00|||||||||1
1752258130000|2025-07-11 18:22:10|||||||||1
1752258150000|2025-07-11 18:22:30|||||||||2
1752258160000|2025-07-11 18:22:40|||||||||4
1752258180000|2025-07-11 18:23:00|||||||||2
1752258190000|2025-07-11 18:23:10|||||||||2
1752258210000|2025-07-11 18:23:30|||||||||1
1752258220000|2025-07-11 18:23:40|||||||||2
1752258230000|2025-07-11 18:23:50|||||||||8
1752258250000|2025-07-11 18:24:10|||||||||2
1752258260000|2025-07-11 18:24:20|||||||||2
1752258280000|2025-07-11 18:24:40|||||||||1
1752258290000|2025-07-11 18:24:50|||||||||20
1752258300000|2025-07-11 18:25:00|||||||||3
1752258310000|2025-07-11 18:25:10|||||||||2
1752258320000|2025-07-11 18:25:20|||||||||1
1752258330000|2025-07-11 18:25:30|||||||||14
1752258340000|2025-07-11 18:25:40|||||||||2
1752258350000|2025-07-11 18:25:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|49
1752258380000|2025-07-11 18:26:20|||||||||2
1752258400000|2025-07-11 18:26:40|||||||||10
1752258410000|2025-07-11 18:26:50|||||||||4
1752258420000|2025-07-11 18:27:00|||||||||2
1752258440000|2025-07-11 18:27:20|||||||||2
1752258450000|2025-07-11 18:27:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1752258460000|2025-07-11 18:27:40|||||||||8
1752258470000|2025-07-11 18:27:50|||||||||10
1752258480000|2025-07-11 18:28:00|||||||||6
1752258490000|2025-07-11 18:28:10|||||||||3
1752258510000|2025-07-11 18:28:30|||||||||27
1752258520000|2025-07-11 18:28:40|||||||||1
1752258530000|2025-07-11 18:28:50|||||||||3
1752258540000|2025-07-11 18:29:00|||||||||1
1752258550000|2025-07-11 18:29:10|||||||||3
1752258570000|2025-07-11 18:29:30|||||||||2
1752258580000|2025-07-11 18:29:40|||||||||127
1752258590000|2025-07-11 18:29:50|||||||||8
1752258600000|2025-07-11 18:30:00|||||||||23
1752258610000|2025-07-11 18:30:10|||||||||1
1752258630000|2025-07-11 18:30:30|||||||||28
1752258640000|2025-07-11 18:30:40|||||||||26
1752258650000|2025-07-11 18:30:50|||||||||5
1752258660000|2025-07-11 18:31:00|||||||||62
1752258670000|2025-07-11 18:31:10|||||||||31
1752258680000|2025-07-11 18:31:20|||||||||4
1752258690000|2025-07-11 18:31:30|||||||||35
1752258700000|2025-07-11 18:31:40|||||||||72
1752258710000|2025-07-11 18:31:50|||||||||131
1752258720000|2025-07-11 18:32:00|||||||||7
1752258730000|2025-07-11 18:32:10|||||||||14
1752258740000|2025-07-11 18:32:20|||||||||4
1752258760000|2025-07-11 18:32:40|||||||||9
1752258770000|2025-07-11 18:32:50|||||||||187
1752258780000|2025-07-11 18:33:00|||||||||53
1752258800000|2025-07-11 18:33:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1752258810000|2025-07-11 18:33:30|||||||||133
1752258820000|2025-07-11 18:33:40|||||||||3
1752258830000|2025-07-11 18:33:50|||||||||2
1752258840000|2025-07-11 18:34:00|||||||||1
1752258850000|2025-07-11 18:34:10|||||||||1
1752258860000|2025-07-11 18:34:20|||||||||3
1752258870000|2025-07-11 18:34:30|||||||||23
1752258880000|2025-07-11 18:34:40|||||||||3
1752258890000|2025-07-11 18:34:50|||||||||1
1752258900000|2025-07-11 18:35:00|||||||||2
1752258910000|2025-07-11 18:35:10|||||||||4
1752258920000|2025-07-11 18:35:20|||||||||1
1752258930000|2025-07-11 18:35:30|||||||||5
1752258950000|2025-07-11 18:35:50|||||||||4
1752258970000|2025-07-11 18:36:10|||||||||27
1752258980000|2025-07-11 18:36:20|||||||||3
1752258990000|2025-07-11 18:36:30|||||||||1
1752259000000|2025-07-11 18:36:40|||||||||3
1752259010000|2025-07-11 18:36:50|||||||||6
1752259020000|2025-07-11 18:37:00|||||||||7
1752259030000|2025-07-11 18:37:10|||||||||1
1752259050000|2025-07-11 18:37:30|||||||||10
1752259060000|2025-07-11 18:37:40|||||||||35
1752259070000|2025-07-11 18:37:50|||||||||9
1752259080000|2025-07-11 18:38:00|||||||||2
1752259090000|2025-07-11 18:38:10|||||||||3
1752259100000|2025-07-11 18:38:20|||||||||2
1752259110000|2025-07-11 18:38:30|||||||||3
1752259120000|2025-07-11 18:38:40|||||||||1
1752259130000|2025-07-11 18:38:50|||||||||2
1752259140000|2025-07-11 18:39:00|||||||||4
1752259150000|2025-07-11 18:39:10|||||||||1
1752259160000|2025-07-11 18:39:20|||||||||26
1752259170000|2025-07-11 18:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|57
1752259180000|2025-07-11 18:39:40|||||||||1
1752259190000|2025-07-11 18:39:50|||||||||3
1752259200000|2025-07-11 18:40:00|||||||||3
1752259210000|2025-07-11 18:40:10|||||||||1
1752259220000|2025-07-11 18:40:20|||||||||6
1752259230000|2025-07-11 18:40:30|||||||||3
1752259250000|2025-07-11 18:40:50|||||||||1
1752259270000|2025-07-11 18:41:10|||||||||3
1752259290000|2025-07-11 18:41:30|||||||||1
1752259300000|2025-07-11 18:41:40|||||||||2
1752259310000|2025-07-11 18:41:50|||||||||32
1752259320000|2025-07-11 18:42:00|||||||||2
1752259330000|2025-07-11 18:42:10|||||||||2
1752259350000|2025-07-11 18:42:30|||||||||5
1752259370000|2025-07-11 18:42:50|||||||||2
1752259380000|2025-07-11 18:43:00|||||||||102
1752259390000|2025-07-11 18:43:10|||||||||77
1752259400000|2025-07-11 18:43:20|||||||||28
1752259410000|2025-07-11 18:43:30|||||||||10
1752259420000|2025-07-11 18:43:40|||||||||1
1752259430000|2025-07-11 18:43:50|||||||||13
1752259440000|2025-07-11 18:44:00|||||||||11
1752259450000|2025-07-11 18:44:10|||||||||7
1752259460000|2025-07-11 18:44:20|||||||||23
1752259470000|2025-07-11 18:44:30|||||||||5
1752259480000|2025-07-11 18:44:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|33
1752259490000|2025-07-11 18:44:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|31
1752259500000|2025-07-11 18:45:00|||||||||30
1752259510000|2025-07-11 18:45:10|||||||||1
1752259530000|2025-07-11 18:45:30|||||||||3
1752259540000|2025-07-11 18:45:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1752259550000|2025-07-11 18:45:50|||||||||10
1752259570000|2025-07-11 18:46:10|||||||||1
1752259610000|2025-07-11 18:46:50|||||||||1
1752259630000|2025-07-11 18:47:10|||||||||1
1752259650000|2025-07-11 18:47:30|||||||||6
1752259660000|2025-07-11 18:47:40|||||||||8
1752259710000|2025-07-11 18:48:30|||||||||2
1752259720000|2025-07-11 18:48:40|||||||||1
1752259730000|2025-07-11 18:48:50|||||||||11
1752259760000|2025-07-11 18:49:20|||||||||15
1752259780000|2025-07-11 18:49:40|||||||||2
1752259790000|2025-07-11 18:49:50|||||||||9
1752259800000|2025-07-11 18:50:00|||||||||5
1752259840000|2025-07-11 18:50:40|||||||||11
1752259850000|2025-07-11 18:50:50|||||||||24
1752259860000|2025-07-11 18:51:00|||||||||4
1752259870000|2025-07-11 18:51:10|||||||||10
1752259880000|2025-07-11 18:51:20|||||||||1
1752259890000|2025-07-11 18:51:30|||||||||9
1752259900000|2025-07-11 18:51:40|||||||||2
1752259910000|2025-07-11 18:51:50|||||||||1
1752259920000|2025-07-11 18:52:00|||||||||2
1752259940000|2025-07-11 18:52:20|||||||||2
1752259950000|2025-07-11 18:52:30|||||||||3
1752259960000|2025-07-11 18:52:40|||||||||4
1752259970000|2025-07-11 18:52:50|||||||||2
1752259980000|2025-07-11 18:53:00|||||||||3
1752259990000|2025-07-11 18:53:10|||||||||2
1752260000000|2025-07-11 18:53:20|||||||||2
1752260010000|2025-07-11 18:53:30|||||||||2
1752260020000|2025-07-11 18:53:40|||||||||2
1752260040000|2025-07-11 18:54:00|||||||||6
1752260050000|2025-07-11 18:54:10|||||||||1
1752260060000|2025-07-11 18:54:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1752260070000|2025-07-11 18:54:30|||||||||21
1752260090000|2025-07-11 18:54:50|||||||||23
1752260100000|2025-07-11 18:55:00|||||||||2
1752260110000|2025-07-11 18:55:10|||||||||4
1752260120000|2025-07-11 18:55:20|||||||||1
1752260130000|2025-07-11 18:55:30|||||||||1
1752260140000|2025-07-11 18:55:40|||||||||1
1752260150000|2025-07-11 18:55:50|||||||||5
1752260160000|2025-07-11 18:56:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1752260170000|2025-07-11 18:56:10|||||||||5
1752260180000|2025-07-11 18:56:20|||||||||11
1752260190000|2025-07-11 18:56:30|||||||||5
1752260200000|2025-07-11 18:56:40|||||||||16
1752260210000|2025-07-11 18:56:50|||||||||155
1752260220000|2025-07-11 18:57:00|||||||||3
1752260230000|2025-07-11 18:57:10|||||||||3
1752260240000|2025-07-11 18:57:20|||||||||1
1752260250000|2025-07-11 18:57:30|||||||||1
1752260260000|2025-07-11 18:57:40|||||||||10
1752260270000|2025-07-11 18:57:50|||||||||3
1752260280000|2025-07-11 18:58:00|||||||||7
1752260290000|2025-07-11 18:58:10|||||||||5
1752260300000|2025-07-11 18:58:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|20
1752260310000|2025-07-11 18:58:30|||||||||4
1752260320000|2025-07-11 18:58:40|||||||||6
1752260340000|2025-07-11 18:59:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1752260350000|2025-07-11 18:59:10|||||||||5
1752260360000|2025-07-11 18:59:20|||||||||25
1752260370000|2025-07-11 18:59:30|||||||||3
1752260380000|2025-07-11 18:59:40|||||||||28
1752260390000|2025-07-11 18:59:50|||||||||5
1752260400000|2025-07-11 19:00:00|||||||||11
1752260410000|2025-07-11 19:00:10|||||||||7
1752260420000|2025-07-11 19:00:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1752260430000|2025-07-11 19:00:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1752260440000|2025-07-11 19:00:40|||||||||4
1752260450000|2025-07-11 19:00:50|||||||||2
1752260460000|2025-07-11 19:01:00|||||||||7
1752260470000|2025-07-11 19:01:10|||||||||3
1752260480000|2025-07-11 19:01:20|||||||||2
1752260490000|2025-07-11 19:01:30|||||||||3
1752260500000|2025-07-11 19:01:40|||||||||1
1752260510000|2025-07-11 19:01:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1752260520000|2025-07-11 19:02:00|||||||||5
1752260530000|2025-07-11 19:02:10|||||||||3
1752260550000|2025-07-11 19:02:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|10
1752260570000|2025-07-11 19:02:50|||||||||8
1752260580000|2025-07-11 19:03:00|||||||||1
1752260590000|2025-07-11 19:03:10|||||||||1
1752260600000|2025-07-11 19:03:20|||||||||4
1752260610000|2025-07-11 19:03:30|||||||||5
1752260620000|2025-07-11 19:03:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|248
1752260630000|2025-07-11 19:03:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1752260640000|2025-07-11 19:04:00|||||||||9
1752260650000|2025-07-11 19:04:10|||||||||5
1752260660000|2025-07-11 19:04:20|||||||||17
1752260670000|2025-07-11 19:04:30|||||||||5
1752260680000|2025-07-11 19:04:40|||||||||3
1752260690000|2025-07-11 19:04:50|||||||||26
1752260700000|2025-07-11 19:05:00|||||||||3
1752260720000|2025-07-11 19:05:20|||||||||1
1752260730000|2025-07-11 19:05:30|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|499
1752260740000|2025-07-11 19:05:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|128
1752260760000|2025-07-11 19:06:00|||||||||8
1752260770000|2025-07-11 19:06:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|11
1752260780000|2025-07-11 19:06:20|||||||||4
1752260790000|2025-07-11 19:06:30|||||||||9
1752260800000|2025-07-11 19:06:40|18.99|18.83|18.99|18.83|19.03|18.87|18.98|18.82|215
1752260810000|2025-07-11 19:06:50|19.01|18.85|19.01|18.85|19.03|18.87|18.99|18.83|54
1752260820000|2025-07-11 19:07:00|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|16
1752260830000|2025-07-11 19:07:10|19.01|18.85|18.99|18.83|19.03|18.87|18.99|18.83|38
1752260840000|2025-07-11 19:07:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1752260850000|2025-07-11 19:07:30|||||||||83
1752260880000|2025-07-11 19:08:00|||||||||1
1752260890000|2025-07-11 19:08:10|||||||||1
1752260900000|2025-07-11 19:08:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|11
1752260910000|2025-07-11 19:08:30|||||||||25
1752260920000|2025-07-11 19:08:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1752260940000|2025-07-11 19:09:00|||||||||36
1752260960000|2025-07-11 19:09:20|||||||||1
1752260970000|2025-07-11 19:09:30|||||||||1
1752260980000|2025-07-11 19:09:40|||||||||10
1752260990000|2025-07-11 19:09:50|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|0
1752261000000|2025-07-11 19:10:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1752261010000|2025-07-11 19:10:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1752261020000|2025-07-11 19:10:20|||||||||2
1752261030000|2025-07-11 19:10:30|||||||||21
1752261040000|2025-07-11 19:10:40|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|5
1752261050000|2025-07-11 19:10:50|||||||||1
1752261060000|2025-07-11 19:11:00|||||||||4
1752261070000|2025-07-11 19:11:10|||||||||1
1752261080000|2025-07-11 19:11:20|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|128
1752261090000|2025-07-11 19:11:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1752261100000|2025-07-11 19:11:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|2
1752261110000|2025-07-11 19:11:50|||||||||12
1752261120000|2025-07-11 19:12:00|||||||||1
1752261130000|2025-07-11 19:12:10|||||||||7
1752261140000|2025-07-11 19:12:20|||||||||1
1752261150000|2025-07-11 19:12:30|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|70
1752261160000|2025-07-11 19:12:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|3
1752261170000|2025-07-11 19:12:50|||||||||1
1752261200000|2025-07-11 19:13:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|14
1752261210000|2025-07-11 19:13:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1752261220000|2025-07-11 19:13:40|||||||||2
1752261270000|2025-07-11 19:14:30|||||||||9
1752261290000|2025-07-11 19:14:50|||||||||10
1752261300000|2025-07-11 19:15:00|||||||||2
1752261310000|2025-07-11 19:15:10|||||||||1
1752261320000|2025-07-11 19:15:20|||||||||7
1752261330000|2025-07-11 19:15:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1752261350000|2025-07-11 19:15:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1752261360000|2025-07-11 19:16:00|||||||||22
1752261370000|2025-07-11 19:16:10|||||||||1
1752261400000|2025-07-11 19:16:40|||||||||3
1752261410000|2025-07-11 19:16:50|||||||||1
1752261460000|2025-07-11 19:17:40|||||||||1
1752261470000|2025-07-11 19:17:50|||||||||1
1752261500000|2025-07-11 19:18:20|||||||||1
1752261510000|2025-07-11 19:18:30|||||||||1
1752261560000|2025-07-11 19:19:20|||||||||11
1752261570000|2025-07-11 19:19:30|||||||||19
1752261580000|2025-07-11 19:19:40|||||||||22
1752261590000|2025-07-11 19:19:50|||||||||2
1752261600000|2025-07-11 19:20:00|||||||||1
1752261620000|2025-07-11 19:20:20|||||||||1
1752261640000|2025-07-11 19:20:40|||||||||1
1752261660000|2025-07-11 19:21:00|||||||||1
1752261690000|2025-07-11 19:21:30|||||||||15
1752261710000|2025-07-11 19:21:50|||||||||2
1752261720000|2025-07-11 19:22:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|88
1752261730000|2025-07-11 19:22:10|||||||||4
1752261740000|2025-07-11 19:22:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1752261760000|2025-07-11 19:22:40|||||||||3
1752261780000|2025-07-11 19:23:00|||||||||5
1752261790000|2025-07-11 19:23:10|||||||||8
1752261810000|2025-07-11 19:23:30|||||||||3
1752261820000|2025-07-11 19:23:40|||||||||21
1752261830000|2025-07-11 19:23:50|||||||||5
1752261850000|2025-07-11 19:24:10|||||||||3
1752261860000|2025-07-11 19:24:20|||||||||2
1752261880000|2025-07-11 19:24:40|||||||||1
1752261890000|2025-07-11 19:24:50|||||||||1
1752261900000|2025-07-11 19:25:00|||||||||1
1752261920000|2025-07-11 19:25:20|||||||||1
1752261930000|2025-07-11 19:25:30|||||||||1
1752261940000|2025-07-11 19:25:40|||||||||1
1752261960000|2025-07-11 19:26:00|||||||||1
1752261970000|2025-07-11 19:26:10|||||||||1
1752261980000|2025-07-11 19:26:20|||||||||3
1752262010000|2025-07-11 19:26:50|||||||||1
1752262020000|2025-07-11 19:27:00|||||||||9
1752262030000|2025-07-11 19:27:10|||||||||4
1752262060000|2025-07-11 19:27:40|||||||||2
1752262070000|2025-07-11 19:27:50|||||||||21
1752262080000|2025-07-11 19:28:00|||||||||2
1752262100000|2025-07-11 19:28:20|||||||||3
1752262120000|2025-07-11 19:28:40|||||||||1
1752262130000|2025-07-11 19:28:50|||||||||1
1752262140000|2025-07-11 19:29:00|||||||||2
1752262150000|2025-07-11 19:29:10|||||||||2
1752262160000|2025-07-11 19:29:20|||||||||2
1752262170000|2025-07-11 19:29:30|||||||||1
1752262180000|2025-07-11 19:29:40|||||||||1
1752262190000|2025-07-11 19:29:50|||||||||3
1752262200000|2025-07-11 19:30:00|||||||||23
1752262210000|2025-07-11 19:30:10|||||||||1
1752262220000|2025-07-11 19:30:20|||||||||12
1752262230000|2025-07-11 19:30:30|||||||||23
1752262240000|2025-07-11 19:30:40|||||||||14
1752262250000|2025-07-11 19:30:50|||||||||23
1752262260000|2025-07-11 19:31:00|||||||||2
1752262270000|2025-07-11 19:31:10|||||||||10
1752262280000|2025-07-11 19:31:20|||||||||1
1752262290000|2025-07-11 19:31:30|||||||||19
1752262300000|2025-07-11 19:31:40|||||||||2
1752262310000|2025-07-11 19:31:50|||||||||2
1752262320000|2025-07-11 19:32:00|||||||||21
1752262330000|2025-07-11 19:32:10|||||||||1
1752262340000|2025-07-11 19:32:20|||||||||11
1752262350000|2025-07-11 19:32:30|||||||||1
1752262360000|2025-07-11 19:32:40|||||||||24
1752262370000|2025-07-11 19:32:50|||||||||1
1752262380000|2025-07-11 19:33:00|||||||||4
1752262390000|2025-07-11 19:33:10|||||||||21
1752262400000|2025-07-11 19:33:20|||||||||2
1752262410000|2025-07-11 19:33:30|||||||||12
1752262420000|2025-07-11 19:33:40|||||||||2
1752262430000|2025-07-11 19:33:50|||||||||3
1752262440000|2025-07-11 19:34:00|||||||||10
1752262450000|2025-07-11 19:34:10|||||||||17
1752262460000|2025-07-11 19:34:20|||||||||1
1752262470000|2025-07-11 19:34:30|||||||||13
1752262480000|2025-07-11 19:34:40|||||||||2
1752262490000|2025-07-11 19:34:50|||||||||14
1752262500000|2025-07-11 19:35:00|||||||||1
1752262510000|2025-07-11 19:35:10|||||||||60
1752262520000|2025-07-11 19:35:20|||||||||1
1752262530000|2025-07-11 19:35:30|||||||||1
1752262540000|2025-07-11 19:35:40|||||||||19
1752262550000|2025-07-11 19:35:50|||||||||1
1752262560000|2025-07-11 19:36:00|||||||||4
1752262570000|2025-07-11 19:36:10|||||||||1
1752262580000|2025-07-11 19:36:20|||||||||32
1752262590000|2025-07-11 19:36:30|||||||||3
1752262600000|2025-07-11 19:36:40|||||||||1
1752262610000|2025-07-11 19:36:50|||||||||13
1752262620000|2025-07-11 19:37:00|||||||||1
1752262630000|2025-07-11 19:37:10|||||||||1
1752262640000|2025-07-11 19:37:20|||||||||13
1752262650000|2025-07-11 19:37:30|||||||||31
1752262660000|2025-07-11 19:37:40|||||||||2
1752262670000|2025-07-11 19:37:50|||||||||1
1752262680000|2025-07-11 19:38:00|||||||||56
1752262690000|2025-07-11 19:38:10|||||||||18
1752262700000|2025-07-11 19:38:20|||||||||31
1752262710000|2025-07-11 19:38:30|||||||||7
1752262720000|2025-07-11 19:38:40|||||||||1
1752262730000|2025-07-11 19:38:50|||||||||13
1752262740000|2025-07-11 19:39:00|||||||||25
1752262750000|2025-07-11 19:39:10|||||||||13
1752262760000|2025-07-11 19:39:20|||||||||3
1752262770000|2025-07-11 19:39:30|||||||||5
1752262780000|2025-07-11 19:39:40|||||||||22
1752262790000|2025-07-11 19:39:50|||||||||2
1752262800000|2025-07-11 19:40:00|||||||||1
1752262810000|2025-07-11 19:40:10|||||||||55
1752262820000|2025-07-11 19:40:20|||||||||4
1752262830000|2025-07-11 19:40:30|||||||||39
1752262840000|2025-07-11 19:40:40|||||||||16
1752262850000|2025-07-11 19:40:50|||||||||1
1752262860000|2025-07-11 19:41:00|||||||||2
1752262870000|2025-07-11 19:41:10|||||||||5
1752262880000|2025-07-11 19:41:20|||||||||25
1752262890000|2025-07-11 19:41:30|||||||||6
1752262900000|2025-07-11 19:41:40|||||||||1
1752262910000|2025-07-11 19:41:50|||||||||14
1752262920000|2025-07-11 19:42:00|||||||||14
1752262930000|2025-07-11 19:42:10|||||||||22
1752262940000|2025-07-11 19:42:20|||||||||1
1752262950000|2025-07-11 19:42:30|||||||||8
1752262960000|2025-07-11 19:42:40|||||||||13
1752262970000|2025-07-11 19:42:50|||||||||3
1752262980000|2025-07-11 19:43:00|||||||||18
1752262990000|2025-07-11 19:43:10|||||||||12
1752263000000|2025-07-11 19:43:20|||||||||2
1752263010000|2025-07-11 19:43:30|||||||||5
1752263020000|2025-07-11 19:43:40|||||||||29
1752263030000|2025-07-11 19:43:50|||||||||8
1752263040000|2025-07-11 19:44:00|||||||||10
1752263050000|2025-07-11 19:44:10|||||||||14
1752263060000|2025-07-11 19:44:20|||||||||25
1752263070000|2025-07-11 19:44:30|||||||||8
1752263080000|2025-07-11 19:44:40|||||||||13
1752263090000|2025-07-11 19:44:50|||||||||6
1752263100000|2025-07-11 19:45:00|||||||||24
1752263110000|2025-07-11 19:45:10|||||||||19
1752263120000|2025-07-11 19:45:20|||||||||15
1752263130000|2025-07-11 19:45:30|||||||||35
1752263140000|2025-07-11 19:45:40|||||||||19
1752263150000|2025-07-11 19:45:50|||||||||4
1752263160000|2025-07-11 19:46:00|||||||||21
1752263170000|2025-07-11 19:46:10|||||||||2
1752263180000|2025-07-11 19:46:20|||||||||25
1752263190000|2025-07-11 19:46:30|||||||||42
1752263200000|2025-07-11 19:46:40|||||||||18
1752263210000|2025-07-11 19:46:50|||||||||32
1752263220000|2025-07-11 19:47:00|||||||||104
1752263230000|2025-07-11 19:47:10|||||||||26
1752263240000|2025-07-11 19:47:20|||||||||2
1752263250000|2025-07-11 19:47:30|||||||||15
1752263260000|2025-07-11 19:47:40|||||||||1
1752263270000|2025-07-11 19:47:50|||||||||13
1752263280000|2025-07-11 19:48:00|||||||||41
1752263290000|2025-07-11 19:48:10|||||||||22
1752263300000|2025-07-11 19:48:20|||||||||47
1752263310000|2025-07-11 19:48:30|||||||||28
1752263320000|2025-07-11 19:48:40|||||||||30
1752263330000|2025-07-11 19:48:50|||||||||8
1752263340000|2025-07-11 19:49:00|||||||||23
1752263350000|2025-07-11 19:49:10|||||||||18
1752263360000|2025-07-11 19:49:20|||||||||4
1752263370000|2025-07-11 19:49:30|||||||||111
1752263380000|2025-07-11 19:49:40|||||||||36
1752263390000|2025-07-11 19:49:50|||||||||8
1752263400000|2025-07-11 19:50:00|||||||||28
1752263410000|2025-07-11 19:50:10|||||||||66
1752263420000|2025-07-11 19:50:20|||||||||118
1752263430000|2025-07-11 19:50:30|||||||||70
1752263440000|2025-07-11 19:50:40|||||||||34
1752263450000|2025-07-11 19:50:50|||||||||20
1752263460000|2025-07-11 19:51:00|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|50
1752263470000|2025-07-11 19:51:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|14
1752263480000|2025-07-11 19:51:20|||||||||46
1752263490000|2025-07-11 19:51:30|||||||||26
1752263500000|2025-07-11 19:51:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|279
1752263510000|2025-07-11 19:51:50|||||||||89
1752263520000|2025-07-11 19:52:00|||||||||20
1752263530000|2025-07-11 19:52:10|||||||||19
1752263540000|2025-07-11 19:52:20|||||||||12
1752263550000|2025-07-11 19:52:30|||||||||35
1752263560000|2025-07-11 19:52:40|||||||||35
1752263570000|2025-07-11 19:52:50|||||||||25
1752263580000|2025-07-11 19:53:00|||||||||146
1752263590000|2025-07-11 19:53:10|||||||||21
1752263600000|2025-07-11 19:53:20|||||||||23
1752263610000|2025-07-11 19:53:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|128
1752263620000|2025-07-11 19:53:40|||||||||10
1752263630000|2025-07-11 19:53:50|||||||||13
1752263640000|2025-07-11 19:54:00|||||||||15
1752263650000|2025-07-11 19:54:10|||||||||29
1752263660000|2025-07-11 19:54:20|||||||||14
1752263670000|2025-07-11 19:54:30|||||||||41
1752263680000|2025-07-11 19:54:40|||||||||50
1752263690000|2025-07-11 19:54:50|||||||||25
1752263700000|2025-07-11 19:55:00|||||||||40
1752263710000|2025-07-11 19:55:10|||||||||38
1752263720000|2025-07-11 19:55:20|||||||||22
1752263730000|2025-07-11 19:55:30|||||||||52
1752263740000|2025-07-11 19:55:40|||||||||24
1752263750000|2025-07-11 19:55:50|||||||||43
1752263760000|2025-07-11 19:56:00|||||||||18
1752263770000|2025-07-11 19:56:10|||||||||17
1752263780000|2025-07-11 19:56:20|||||||||27
1752263790000|2025-07-11 19:56:30|||||||||18
1752263800000|2025-07-11 19:56:40|||||||||35
1752263810000|2025-07-11 19:56:50|||||||||19
1752263820000|2025-07-11 19:57:00|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|120
1752263830000|2025-07-11 19:57:10|||||||||66
1752263840000|2025-07-11 19:57:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|120
1752263850000|2025-07-11 19:57:30|||||||||67
1752263860000|2025-07-11 19:57:40|||||||||12
1752263870000|2025-07-11 19:57:50|||||||||18
1752263880000|2025-07-11 19:58:00|||||||||63
1752263890000|2025-07-11 19:58:10|||||||||56
1752263900000|2025-07-11 19:58:20|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|101
1752263910000|2025-07-11 19:58:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|123
1752263920000|2025-07-11 19:58:40|||||||||106
1752263930000|2025-07-11 19:58:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|121
1752263940000|2025-07-11 19:59:00|||||||||68
1752263950000|2025-07-11 19:59:10|||||||||64
1752263960000|2025-07-11 19:59:20|||||||||89
1752263970000|2025-07-11 19:59:30|||||||||79
1752263980000|2025-07-11 19:59:40|||||||||149
1752263990000|2025-07-11 19:59:50|||||||||529
1752264000000|2025-07-11 20:00:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|923
1752264010000|2025-07-11 20:00:10|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|355
1752264020000|2025-07-11 20:00:20|||||||||30
1752264030000|2025-07-11 20:00:30|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|53
1752264060000|2025-07-11 20:01:00|||||||||3
1752264080000|2025-07-11 20:01:20|||||||||7
1752264090000|2025-07-11 20:01:30|||||||||23
1752264110000|2025-07-11 20:01:50|||||||||50
1752264120000|2025-07-11 20:02:00|||||||||2
1752264130000|2025-07-11 20:02:10|||||||||8
1752264140000|2025-07-11 20:02:20|||||||||3
1752264160000|2025-07-11 20:02:40|||||||||2
1752264170000|2025-07-11 20:02:50|||||||||14
1752264180000|2025-07-11 20:03:00|||||||||44
1752264190000|2025-07-11 20:03:10|||||||||2
1752264200000|2025-07-11 20:03:20|||||||||1
1752264210000|2025-07-11 20:03:30|||||||||10
1752264220000|2025-07-11 20:03:40|||||||||19
1752264230000|2025-07-11 20:03:50|||||||||1
1752264240000|2025-07-11 20:04:00|||||||||1
1752264250000|2025-07-11 20:04:10|||||||||11
1752264260000|2025-07-11 20:04:20|||||||||12
1752264290000|2025-07-11 20:04:50|||||||||1
1752264330000|2025-07-11 20:05:30|||||||||4
1752264340000|2025-07-11 20:05:40|||||||||4
1752264360000|2025-07-11 20:06:00|||||||||3
1752264370000|2025-07-11 20:06:10|||||||||15
1752264380000|2025-07-11 20:06:20|||||||||2
1752264390000|2025-07-11 20:06:30|||||||||10
1752264470000|2025-07-11 20:07:50|||||||||62
1752264480000|2025-07-11 20:08:00|||||||||84
1752264500000|2025-07-11 20:08:20|||||||||18
1752264520000|2025-07-11 20:08:40|||||||||132
1752264550000|2025-07-11 20:09:10|||||||||1
1752264560000|2025-07-11 20:09:20|||||||||40
1752264570000|2025-07-11 20:09:30|||||||||107
1752264580000|2025-07-11 20:09:40|||||||||63
1752264590000|2025-07-11 20:09:50|||||||||12
1752264600000|2025-07-11 20:10:00|||||||||2
1752264640000|2025-07-11 20:10:40|||||||||12
1752264650000|2025-07-11 20:10:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|53
1752264660000|2025-07-11 20:11:00|||||||||2
1752264690000|2025-07-11 20:11:30|||||||||10
1752264740000|2025-07-11 20:12:20|||||||||1
1752264760000|2025-07-11 20:12:40|||||||||145
1752264780000|2025-07-11 20:13:00|||||||||1
1752264790000|2025-07-11 20:13:10|||||||||2
1752264800000|2025-07-11 20:13:20|||||||||1
1752264810000|2025-07-11 20:13:30|||||||||9
1752264820000|2025-07-11 20:13:40|||||||||16
1752264830000|2025-07-11 20:13:50|||||||||7
1752264840000|2025-07-11 20:14:00|||||||||30
1752264850000|2025-07-11 20:14:10|||||||||1
1752264870000|2025-07-11 20:14:30|||||||||3
1752264880000|2025-07-11 20:14:40|||||||||3
1752264890000|2025-07-11 20:14:50|||||||||48
1752265810000|2025-07-11 20:30:10|||||||||2
1752265870000|2025-07-11 20:31:10|||||||||18
1752265920000|2025-07-11 20:32:00|||||||||3
1752265930000|2025-07-11 20:32:10|||||||||1
1752266020000|2025-07-11 20:33:40|||||||||20
1752266040000|2025-07-11 20:34:00|||||||||1
1752266050000|2025-07-11 20:34:10|||||||||1
1752266080000|2025-07-11 20:34:40|||||||||16
1752266090000|2025-07-11 20:34:50|||||||||32
1752266240000|2025-07-11 20:37:20|||||||||2
1752266280000|2025-07-11 20:38:00|||||||||1
1752266370000|2025-07-11 20:39:30|||||||||25
1752266480000|2025-07-11 20:41:20|||||||||2
1752266490000|2025-07-11 20:41:30|||||||||2
1752266540000|2025-07-11 20:42:20|||||||||5
1752266570000|2025-07-11 20:42:50|||||||||1
1752266580000|2025-07-11 20:43:00|||||||||1
1752266700000|2025-07-11 20:45:00|||||||||1
1752266720000|2025-07-11 20:45:20|||||||||1
1752266860000|2025-07-11 20:47:40|||||||||8
1752266900000|2025-07-11 20:48:20|||||||||4
1752266910000|2025-07-11 20:48:30|||||||||3
1752267000000|2025-07-11 20:50:00|||||||||1
1752267030000|2025-07-11 20:50:30|||||||||6
1752267050000|2025-07-11 20:50:50|||||||||7
1752267240000|2025-07-11 20:54:00|||||||||1
1752267250000|2025-07-11 20:54:10|||||||||13
1752267280000|2025-07-11 20:54:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1752267350000|2025-07-11 20:55:50|||||||||3
1752267390000|2025-07-11 20:56:30|||||||||2
1752267420000|2025-07-11 20:57:00|||||||||3
1752267460000|2025-07-11 20:57:40|||||||||6
1752267490000|2025-07-11 20:58:10|||||||||1
1752267540000|2025-07-11 20:59:00|||||||||3
1752267550000|2025-07-11 20:59:10|||||||||45
1752267570000|2025-07-11 20:59:30|||||||||27
1752267590000|2025-07-11 20:59:50|||||||||168
1752611440000|2025-07-15 20:30:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1752611450000|2025-07-15 20:30:50|||||||||23
1752611520000|2025-07-15 20:32:00|||||||||10
1752611570000|2025-07-15 20:32:50|||||||||1
1752611700000|2025-07-15 20:35:00|||||||||1
1752611770000|2025-07-15 20:36:10|||||||||2
1752611790000|2025-07-15 20:36:30|||||||||4
1752611810000|2025-07-15 20:36:50|||||||||1
1752611830000|2025-07-15 20:37:10|||||||||3
1752611910000|2025-07-15 20:38:30|||||||||351
1752611970000|2025-07-15 20:39:30|||||||||2
1752612000000|2025-07-15 20:40:00|||||||||1
1752612010000|2025-07-15 20:40:10|||||||||1
1752612130000|2025-07-15 20:42:10|||||||||1
1752612340000|2025-07-15 20:45:40|||||||||8
1752612560000|2025-07-15 20:49:20|||||||||1
1752612580000|2025-07-15 20:49:40|||||||||1
1752612590000|2025-07-15 20:49:50|||||||||1
1752612600000|2025-07-15 20:50:00|||||||||1
1752612610000|2025-07-15 20:50:10|||||||||1
1752612640000|2025-07-15 20:50:40|||||||||1
1752612650000|2025-07-15 20:50:50|||||||||1
1752612660000|2025-07-15 20:51:00|||||||||3
1752612690000|2025-07-15 20:51:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|243
1752612710000|2025-07-15 20:51:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|84
1752612770000|2025-07-15 20:52:50|||||||||4
1752612900000|2025-07-15 20:55:00|||||||||1
1752612930000|2025-07-15 20:55:30|||||||||5
1752612960000|2025-07-15 20:56:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|115
1752613000000|2025-07-15 20:56:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1752613020000|2025-07-15 20:57:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1752613050000|2025-07-15 20:57:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752613060000|2025-07-15 20:57:40|19.66|19.5|19.67|19.51|19.67|19.51|19.64|19.48|36
1752613070000|2025-07-15 20:57:50|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|17
1752613080000|2025-07-15 20:58:00|||||||||2
1752613110000|2025-07-15 20:58:30|||||||||2
1752613120000|2025-07-15 20:58:40|||||||||2
1752613140000|2025-07-15 20:59:00|||||||||2
1752613150000|2025-07-15 20:59:10|19.66|19.5|19.67|19.51|19.69|19.53|19.66|19.5|10
1752613160000|2025-07-15 20:59:20|||||||||5
1752613170000|2025-07-15 20:59:30|19.69|19.53|19.66|19.5|19.69|19.53|19.64|19.48|37
1752613190000|2025-07-15 20:59:50|||||||||2
1752616800000|2025-07-15 22:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752616850000|2025-07-15 22:00:50|||||||||4
1752616970000|2025-07-15 22:02:50|||||||||1
1752616990000|2025-07-15 22:03:10|||||||||1
1752617000000|2025-07-15 22:03:20|||||||||1
1752617160000|2025-07-15 22:06:00|||||||||2
1752617240000|2025-07-15 22:07:20|||||||||1
1752617330000|2025-07-15 22:08:50|||||||||1
1752617340000|2025-07-15 22:09:00|||||||||4
1752617560000|2025-07-15 22:12:40|||||||||51
1752617610000|2025-07-15 22:13:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|35
1752617710000|2025-07-15 22:15:10|||||||||1
1752617880000|2025-07-15 22:18:00|||||||||1
1752617890000|2025-07-15 22:18:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|43
1752617900000|2025-07-15 22:18:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752618120000|2025-07-15 22:22:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|22
1752618130000|2025-07-15 22:22:10|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|3
1752618220000|2025-07-15 22:23:40|||||||||3
1752618370000|2025-07-15 22:26:10|||||||||1
1752618490000|2025-07-15 22:28:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1752618500000|2025-07-15 22:28:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1752618510000|2025-07-15 22:28:30|||||||||3
1752618720000|2025-07-15 22:32:00|||||||||1
1752618730000|2025-07-15 22:32:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1752618750000|2025-07-15 22:32:30|||||||||1
1752618810000|2025-07-15 22:33:30|||||||||1
1752618820000|2025-07-15 22:33:40|||||||||1
1752618900000|2025-07-15 22:35:00|||||||||1
1752618940000|2025-07-15 22:35:40|||||||||1
1752618970000|2025-07-15 22:36:10|||||||||2
1752619010000|2025-07-15 22:36:50|||||||||1
1752619180000|2025-07-15 22:39:40|||||||||5
1752619200000|2025-07-15 22:40:00|||||||||2
1752619250000|2025-07-15 22:40:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1752619300000|2025-07-15 22:41:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1752619320000|2025-07-15 22:42:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752619400000|2025-07-15 22:43:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1752619440000|2025-07-15 22:44:00|||||||||3
1752619460000|2025-07-15 22:44:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1752619630000|2025-07-15 22:47:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1752619660000|2025-07-15 22:47:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752619870000|2025-07-15 22:51:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|1
1752619940000|2025-07-15 22:52:20|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1752619950000|2025-07-15 22:52:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752620850000|2025-07-15 23:07:30|||||||||1
1752620940000|2025-07-15 23:09:00|||||||||1
1752621210000|2025-07-15 23:13:30|||||||||6
1752621230000|2025-07-15 23:13:50|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|34
1752621410000|2025-07-15 23:16:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1752621430000|2025-07-15 23:17:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1752621440000|2025-07-15 23:17:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1752621450000|2025-07-15 23:17:30|19.59|19.43|19.62|19.46|19.64|19.48|19.59|19.43|12
1752621460000|2025-07-15 23:17:40|||||||||1
1752621470000|2025-07-15 23:17:50|19.59|19.43|19.62|19.46|19.64|19.48|19.59|19.43|14
1752621480000|2025-07-15 23:18:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|13
1752621510000|2025-07-15 23:18:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|15
1752621530000|2025-07-15 23:18:50|||||||||1
1752621570000|2025-07-15 23:19:30|||||||||9
1752621600000|2025-07-15 23:20:00|||||||||2
1752621610000|2025-07-15 23:20:10|||||||||1
1752621620000|2025-07-15 23:20:20|||||||||4
1752621750000|2025-07-15 23:22:30|||||||||1
1752622100000|2025-07-15 23:28:20|||||||||7
1752622160000|2025-07-15 23:29:20|||||||||23
1752622220000|2025-07-15 23:30:20|||||||||2
1752622280000|2025-07-15 23:31:20|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|8
1752622400000|2025-07-15 23:33:20|||||||||1
1752622790000|2025-07-15 23:39:50|||||||||8
1752622810000|2025-07-15 23:40:10|||||||||1
1752623100000|2025-07-15 23:45:00|||||||||1
1752623200000|2025-07-15 23:46:40|||||||||6
1752623260000|2025-07-15 23:47:40|||||||||10
1752623730000|2025-07-15 23:55:30|||||||||2
1752623750000|2025-07-15 23:55:50|||||||||1
1752623830000|2025-07-15 23:57:10|||||||||35
1752623860000|2025-07-15 23:57:40|||||||||2
1752623870000|2025-07-15 23:57:50|||||||||2
1752624000000|2025-07-16 00:00:00|||||||||1
1752624030000|2025-07-16 00:00:30|||||||||1
1752624100000|2025-07-16 00:01:40|||||||||1
1752624120000|2025-07-16 00:02:00|||||||||13
1752624130000|2025-07-16 00:02:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1752624140000|2025-07-16 00:02:20|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|4
1752624170000|2025-07-16 00:02:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1752624180000|2025-07-16 00:03:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|4
1752624260000|2025-07-16 00:04:20|||||||||1
1752624280000|2025-07-16 00:04:40|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|2
1752624300000|2025-07-16 00:05:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1752624390000|2025-07-16 00:06:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|10
1752624470000|2025-07-16 00:07:50|||||||||4
1752624480000|2025-07-16 00:08:00|||||||||1
1752624530000|2025-07-16 00:08:50|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|5
1752624540000|2025-07-16 00:09:00|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|3
1752624550000|2025-07-16 00:09:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1752624620000|2025-07-16 00:10:20|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|1
1752624650000|2025-07-16 00:10:50|||||||||4
1752624660000|2025-07-16 00:11:00|||||||||2
1752624670000|2025-07-16 00:11:10|||||||||1
1752624700000|2025-07-16 00:11:40|||||||||1
1752624760000|2025-07-16 00:12:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|52
1752624780000|2025-07-16 00:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1752624790000|2025-07-16 00:13:10|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|4
1752624800000|2025-07-16 00:13:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1752624820000|2025-07-16 00:13:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752624910000|2025-07-16 00:15:10|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|4
1752624920000|2025-07-16 00:15:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1752624930000|2025-07-16 00:15:30|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|8
1752625020000|2025-07-16 00:17:00|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|4
1752625030000|2025-07-16 00:17:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|4
1752625050000|2025-07-16 00:17:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752625070000|2025-07-16 00:17:50|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1752625080000|2025-07-16 00:18:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1752625100000|2025-07-16 00:18:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|0
1752625110000|2025-07-16 00:18:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752625120000|2025-07-16 00:18:40|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|4
1752625140000|2025-07-16 00:19:00|||||||||8
1752625150000|2025-07-16 00:19:10|||||||||1
1752625160000|2025-07-16 00:19:20|||||||||5
1752625300000|2025-07-16 00:21:40|||||||||1
1752625370000|2025-07-16 00:22:50|||||||||1
1752625600000|2025-07-16 00:26:40|||||||||1
1752625640000|2025-07-16 00:27:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1752625690000|2025-07-16 00:28:10|||||||||1
1752625740000|2025-07-16 00:29:00|||||||||1
1752625810000|2025-07-16 00:30:10|||||||||1
1752625920000|2025-07-16 00:32:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1752625930000|2025-07-16 00:32:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1752625940000|2025-07-16 00:32:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|8
1752625970000|2025-07-16 00:32:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1752625990000|2025-07-16 00:33:10|||||||||1
1752626690000|2025-07-16 00:44:50|||||||||1
1752627140000|2025-07-16 00:52:20|||||||||1
1752627470000|2025-07-16 00:57:50|||||||||1
1752627650000|2025-07-16 01:00:50|||||||||2
1752627730000|2025-07-16 01:02:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752627840000|2025-07-16 01:04:00|||||||||7
1752627920000|2025-07-16 01:05:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|3
1752628060000|2025-07-16 01:07:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1752628240000|2025-07-16 01:10:40|||||||||3
1752628530000|2025-07-16 01:15:30|||||||||1
1752628890000|2025-07-16 01:21:30|||||||||3
1752629030000|2025-07-16 01:23:50|||||||||7
1752629040000|2025-07-16 01:24:00|||||||||6
1752630630000|2025-07-16 01:50:30|||||||||32
1752631870000|2025-07-16 02:11:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1752632060000|2025-07-16 02:14:20|||||||||1
1752632790000|2025-07-16 02:26:30|||||||||5
1752632800000|2025-07-16 02:26:40|||||||||9
1752632910000|2025-07-16 02:28:30|||||||||14
1752632920000|2025-07-16 02:28:40|||||||||15
1752632960000|2025-07-16 02:29:20|||||||||1
1752633050000|2025-07-16 02:30:50|||||||||40
1752633060000|2025-07-16 02:31:00|||||||||40
1752633300000|2025-07-16 02:35:00|||||||||4
1752633330000|2025-07-16 02:35:30|||||||||25
1752633340000|2025-07-16 02:35:40|||||||||25
1752633660000|2025-07-16 02:41:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|93
1752633670000|2025-07-16 02:41:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|46
1752633720000|2025-07-16 02:42:00|||||||||25
1752633730000|2025-07-16 02:42:10|||||||||25
1752633900000|2025-07-16 02:45:00|||||||||2
1752634010000|2025-07-16 02:46:50|||||||||6
1752634020000|2025-07-16 02:47:00|||||||||6
1752634030000|2025-07-16 02:47:10|||||||||6
1752634050000|2025-07-16 02:47:30|||||||||16
1752634060000|2025-07-16 02:47:40|||||||||16
1752634070000|2025-07-16 02:47:50|||||||||14
1752634080000|2025-07-16 02:48:00|||||||||26
1752634170000|2025-07-16 02:49:30|||||||||40
1752634350000|2025-07-16 02:52:30|||||||||2
1752634360000|2025-07-16 02:52:40|||||||||4
1752634390000|2025-07-16 02:53:10|||||||||1
1752634490000|2025-07-16 02:54:50|||||||||4
1752634680000|2025-07-16 02:58:00|||||||||16
1752634720000|2025-07-16 02:58:40|||||||||2
1752634750000|2025-07-16 02:59:10|||||||||3
1752634770000|2025-07-16 02:59:30|||||||||12
1752634850000|2025-07-16 03:00:50|||||||||5
1752634860000|2025-07-16 03:01:00|||||||||1
1752634960000|2025-07-16 03:02:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1752634980000|2025-07-16 03:03:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1752635040000|2025-07-16 03:04:00|||||||||9
1752635530000|2025-07-16 03:12:10|||||||||2
1752635730000|2025-07-16 03:15:30|||||||||20
1752636030000|2025-07-16 03:20:30|||||||||2
1752636040000|2025-07-16 03:20:40|||||||||23
1752636330000|2025-07-16 03:25:30|||||||||17
1752636350000|2025-07-16 03:25:50|||||||||1
1752636490000|2025-07-16 03:28:10|||||||||1
1752636510000|2025-07-16 03:28:30|||||||||2
1752636550000|2025-07-16 03:29:10|||||||||10
1752636580000|2025-07-16 03:29:40|||||||||2
1752636700000|2025-07-16 03:31:40|||||||||2
1752636730000|2025-07-16 03:32:10|||||||||2
1752636740000|2025-07-16 03:32:20|||||||||3
1752636750000|2025-07-16 03:32:30|||||||||4
1752636760000|2025-07-16 03:32:40|||||||||1
1752636780000|2025-07-16 03:33:00|||||||||30
1752636810000|2025-07-16 03:33:30|||||||||1
1752636840000|2025-07-16 03:34:00|||||||||1
1752637130000|2025-07-16 03:38:50|||||||||1
1752637140000|2025-07-16 03:39:00|||||||||1
1752637220000|2025-07-16 03:40:20|||||||||2
1752637230000|2025-07-16 03:40:30|||||||||5
1752637270000|2025-07-16 03:41:10|||||||||9
1752637280000|2025-07-16 03:41:20|||||||||5
1752637290000|2025-07-16 03:41:30|||||||||10
1752637300000|2025-07-16 03:41:40|||||||||10
1752637420000|2025-07-16 03:43:40|||||||||47
1752637660000|2025-07-16 03:47:40|||||||||8
1752638170000|2025-07-16 03:56:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|27
1752638370000|2025-07-16 03:59:30|||||||||103
1752638400000|2025-07-16 04:00:00|||||||||1
1752638640000|2025-07-16 04:04:00|||||||||2
1752638690000|2025-07-16 04:04:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|14
1752638700000|2025-07-16 04:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1752638710000|2025-07-16 04:05:10|||||||||1
1752638720000|2025-07-16 04:05:20|||||||||2
1752638760000|2025-07-16 04:06:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1752638770000|2025-07-16 04:06:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|0
1752638790000|2025-07-16 04:06:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1752638800000|2025-07-16 04:06:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1752638820000|2025-07-16 04:07:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1752638830000|2025-07-16 04:07:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1752639140000|2025-07-16 04:12:20|||||||||3
1752639680000|2025-07-16 04:21:20|||||||||2
1752639820000|2025-07-16 04:23:40|||||||||1
1752640050000|2025-07-16 04:27:30|||||||||1
1752640620000|2025-07-16 04:37:00|||||||||2
1752641420000|2025-07-16 04:50:20|||||||||32
1752641610000|2025-07-16 04:53:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1752641680000|2025-07-16 04:54:40|||||||||2
1752642000000|2025-07-16 05:00:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1752642190000|2025-07-16 05:03:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1752642200000|2025-07-16 05:03:20|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|15
1752642320000|2025-07-16 05:05:20|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1752642330000|2025-07-16 05:05:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1752642490000|2025-07-16 05:08:10|||||||||1
1752642650000|2025-07-16 05:10:50|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|3
1752642680000|2025-07-16 05:11:20|19.68|19.52|19.65|19.49|19.7|19.54|19.65|19.49|1
1752642700000|2025-07-16 05:11:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1752642760000|2025-07-16 05:12:40|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|0
1752642770000|2025-07-16 05:12:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1752642840000|2025-07-16 05:14:00|||||||||9
1752642850000|2025-07-16 05:14:10|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|0
1752642890000|2025-07-16 05:14:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1752642910000|2025-07-16 05:15:10|||||||||7
1752642960000|2025-07-16 05:16:00|||||||||1
1752643010000|2025-07-16 05:16:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1752643020000|2025-07-16 05:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1752643220000|2025-07-16 05:20:20|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|16
1752643720000|2025-07-16 05:28:40|||||||||1
1752644010000|2025-07-16 05:33:30|||||||||5
1752644040000|2025-07-16 05:34:00|||||||||39
1752644310000|2025-07-16 05:38:30|||||||||1
1752644320000|2025-07-16 05:38:40|||||||||2
1752644600000|2025-07-16 05:43:20|||||||||5
1752644620000|2025-07-16 05:43:40|||||||||5
1752644760000|2025-07-16 05:46:00|||||||||12
1752644840000|2025-07-16 05:47:20|||||||||2
1752644850000|2025-07-16 05:47:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1752644900000|2025-07-16 05:48:20|19.75|19.59|19.73|19.57|19.75|19.59|19.7|19.54|13
1752644910000|2025-07-16 05:48:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1752645060000|2025-07-16 05:51:00|||||||||1
1752645240000|2025-07-16 05:54:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1752645290000|2025-07-16 05:54:50|||||||||1
1752645520000|2025-07-16 05:58:40|||||||||1
1752645540000|2025-07-16 05:59:00|||||||||2
1752645570000|2025-07-16 05:59:30|||||||||2
1752645810000|2025-07-16 06:03:30|||||||||2
1752646090000|2025-07-16 06:08:10|||||||||4
1752646330000|2025-07-16 06:12:10|||||||||1
1752646500000|2025-07-16 06:15:00|||||||||1
1752646530000|2025-07-16 06:15:30|||||||||1
1752646560000|2025-07-16 06:16:00|||||||||2
1752646580000|2025-07-16 06:16:20|||||||||2
1752646740000|2025-07-16 06:19:00|||||||||1
1752646790000|2025-07-16 06:19:50|||||||||1
1752647020000|2025-07-16 06:23:40|||||||||3
1752647030000|2025-07-16 06:23:50|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|46
1752647040000|2025-07-16 06:24:00|||||||||1
1752647130000|2025-07-16 06:25:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|39
1752647140000|2025-07-16 06:25:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1752647160000|2025-07-16 06:26:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|5
1752647180000|2025-07-16 06:26:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|0
1752647250000|2025-07-16 06:27:30|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|36
1752647260000|2025-07-16 06:27:40|||||||||5
1752647280000|2025-07-16 06:28:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1752647420000|2025-07-16 06:30:20|||||||||2
1752647430000|2025-07-16 06:30:30|||||||||2
1752647440000|2025-07-16 06:30:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1752647530000|2025-07-16 06:32:10|||||||||1
1752647650000|2025-07-16 06:34:10|||||||||1
1752647810000|2025-07-16 06:36:50|||||||||12
1752647870000|2025-07-16 06:37:50|||||||||7
1752647930000|2025-07-16 06:38:50|||||||||1
1752647940000|2025-07-16 06:39:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|44
1752647990000|2025-07-16 06:39:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1752648000000|2025-07-16 06:40:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|0
1752648020000|2025-07-16 06:40:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1752648270000|2025-07-16 06:44:30|||||||||1
1752648800000|2025-07-16 06:53:20|||||||||1
1752648820000|2025-07-16 06:53:40|||||||||5
1752648910000|2025-07-16 06:55:10|||||||||1
1752648920000|2025-07-16 06:55:20|||||||||1
1752648930000|2025-07-16 06:55:30|||||||||66
1752648960000|2025-07-16 06:56:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|6
1752648990000|2025-07-16 06:56:30|||||||||4
1752649150000|2025-07-16 06:59:10|||||||||1
1752649200000|2025-07-16 07:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|9
1752649220000|2025-07-16 07:00:20|||||||||1
1752649240000|2025-07-16 07:00:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1752649250000|2025-07-16 07:00:50|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1752649270000|2025-07-16 07:01:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1752649280000|2025-07-16 07:01:20|||||||||6
1752649290000|2025-07-16 07:01:30|||||||||2
1752649300000|2025-07-16 07:01:40|||||||||6
1752649310000|2025-07-16 07:01:50|||||||||8
1752649330000|2025-07-16 07:02:10|||||||||10
1752649350000|2025-07-16 07:02:30|||||||||1
1752649360000|2025-07-16 07:02:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|8
1752649390000|2025-07-16 07:03:10|||||||||1
1752649450000|2025-07-16 07:04:10|||||||||1
1752649470000|2025-07-16 07:04:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|3
1752649480000|2025-07-16 07:04:40|||||||||3
1752649490000|2025-07-16 07:04:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1752649520000|2025-07-16 07:05:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1752649530000|2025-07-16 07:05:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|50
1752649550000|2025-07-16 07:05:50|||||||||2
1752649570000|2025-07-16 07:06:10|||||||||8
1752649600000|2025-07-16 07:06:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|18
1752649670000|2025-07-16 07:07:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1752649680000|2025-07-16 07:08:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1752649700000|2025-07-16 07:08:20|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|0
1752649710000|2025-07-16 07:08:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1752649740000|2025-07-16 07:09:00|||||||||1
1752649760000|2025-07-16 07:09:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1752649770000|2025-07-16 07:09:30|||||||||1
1752649800000|2025-07-16 07:10:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1752649810000|2025-07-16 07:10:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1752649820000|2025-07-16 07:10:20|||||||||1
1752649830000|2025-07-16 07:10:30|||||||||5
1752649850000|2025-07-16 07:10:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1752649860000|2025-07-16 07:11:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|14
1752649900000|2025-07-16 07:11:40|||||||||2
1752649910000|2025-07-16 07:11:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|114
1752649920000|2025-07-16 07:12:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1752649960000|2025-07-16 07:12:40|||||||||1
1752650000000|2025-07-16 07:13:20|||||||||3
1752650010000|2025-07-16 07:13:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1752650040000|2025-07-16 07:14:00|||||||||6
1752650050000|2025-07-16 07:14:10|||||||||2
1752650060000|2025-07-16 07:14:20|||||||||1
1752650070000|2025-07-16 07:14:30|||||||||1
1752650090000|2025-07-16 07:14:50|||||||||2
1752650100000|2025-07-16 07:15:00|||||||||1
1752650110000|2025-07-16 07:15:10|||||||||2
1752650130000|2025-07-16 07:15:30|||||||||16
1752650260000|2025-07-16 07:17:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1752650270000|2025-07-16 07:17:50|||||||||73
1752650390000|2025-07-16 07:19:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1752650440000|2025-07-16 07:20:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1752650450000|2025-07-16 07:20:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1752650470000|2025-07-16 07:21:10|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|5
1752650510000|2025-07-16 07:21:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1752650520000|2025-07-16 07:22:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|4
1752650540000|2025-07-16 07:22:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|3
1752650550000|2025-07-16 07:22:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|1
1752650560000|2025-07-16 07:22:40|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|0
1752650600000|2025-07-16 07:23:20|||||||||5
1752650610000|2025-07-16 07:23:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1752650620000|2025-07-16 07:23:40|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|1
1752650690000|2025-07-16 07:24:50|||||||||1
1752651240000|2025-07-16 07:34:00|||||||||1
1752651350000|2025-07-16 07:35:50|||||||||1
1752651370000|2025-07-16 07:36:10|||||||||2
1752651380000|2025-07-16 07:36:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1752651480000|2025-07-16 07:38:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|1
1752652090000|2025-07-16 07:48:10|||||||||1
1752652100000|2025-07-16 07:48:20|||||||||1
1752652120000|2025-07-16 07:48:40|||||||||2
1752652140000|2025-07-16 07:49:00|||||||||2
1752652150000|2025-07-16 07:49:10|||||||||4
1752652180000|2025-07-16 07:49:40|||||||||4
1752652240000|2025-07-16 07:50:40|||||||||2
1752652250000|2025-07-16 07:50:50|||||||||2
1752652260000|2025-07-16 07:51:00|||||||||2
1752652290000|2025-07-16 07:51:30|||||||||1
1752652300000|2025-07-16 07:51:40|||||||||1
1752652380000|2025-07-16 07:53:00|||||||||1
1752652390000|2025-07-16 07:53:10|||||||||1
1752652710000|2025-07-16 07:58:30|||||||||4
1752652850000|2025-07-16 08:00:50|||||||||1
1752652900000|2025-07-16 08:01:40|||||||||1
1752653160000|2025-07-16 08:06:00|||||||||1
1752653190000|2025-07-16 08:06:30|||||||||1
1752653410000|2025-07-16 08:10:10|||||||||1
1752653430000|2025-07-16 08:10:30|||||||||51
1752653640000|2025-07-16 08:14:00|||||||||2
1752653840000|2025-07-16 08:17:20|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|29
1752653870000|2025-07-16 08:17:50|||||||||10
1752653880000|2025-07-16 08:18:00|||||||||3
1752653890000|2025-07-16 08:18:10|||||||||2
1752653900000|2025-07-16 08:18:20|||||||||1
1752653930000|2025-07-16 08:18:50|||||||||1
1752653990000|2025-07-16 08:19:50|||||||||1
1752654050000|2025-07-16 08:20:50|||||||||2
1752654070000|2025-07-16 08:21:10|||||||||1
1752654090000|2025-07-16 08:21:30|||||||||2
1752654100000|2025-07-16 08:21:40|||||||||15
1752654110000|2025-07-16 08:21:50|||||||||25
1752654120000|2025-07-16 08:22:00|||||||||10
1752654130000|2025-07-16 08:22:10|||||||||9
1752654140000|2025-07-16 08:22:20|||||||||17
1752654150000|2025-07-16 08:22:30|||||||||3
1752654220000|2025-07-16 08:23:40|||||||||1
1752654230000|2025-07-16 08:23:50|||||||||1
1752654240000|2025-07-16 08:24:00|||||||||43
1752654800000|2025-07-16 08:33:20|||||||||5
1752654820000|2025-07-16 08:33:40|||||||||4
1752654950000|2025-07-16 08:35:50|||||||||2
1752654970000|2025-07-16 08:36:10|||||||||1
1752655010000|2025-07-16 08:36:50|||||||||4
1752655020000|2025-07-16 08:37:00|||||||||12
1752655060000|2025-07-16 08:37:40|||||||||1
1752655280000|2025-07-16 08:41:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1752655290000|2025-07-16 08:41:30|||||||||1
1752655440000|2025-07-16 08:44:00|||||||||1
1752655450000|2025-07-16 08:44:10|||||||||5
1752655460000|2025-07-16 08:44:20|||||||||1
1752655480000|2025-07-16 08:44:40|||||||||28
1752655560000|2025-07-16 08:46:00|||||||||15
1752655660000|2025-07-16 08:47:40|||||||||2
1752655740000|2025-07-16 08:49:00|||||||||2
1752655750000|2025-07-16 08:49:10|||||||||1
1752655790000|2025-07-16 08:49:50|||||||||5
1752655800000|2025-07-16 08:50:00|||||||||10
1752655830000|2025-07-16 08:50:30|||||||||2
1752655850000|2025-07-16 08:50:50|||||||||2
1752655860000|2025-07-16 08:51:00|||||||||10
1752655920000|2025-07-16 08:52:00|||||||||6
1752656040000|2025-07-16 08:54:00|||||||||1
1752656190000|2025-07-16 08:56:30|||||||||10
1752656550000|2025-07-16 09:02:30|||||||||1
1752656590000|2025-07-16 09:03:10|||||||||5
1752656660000|2025-07-16 09:04:20|||||||||2
1752656710000|2025-07-16 09:05:10|||||||||13
1752656720000|2025-07-16 09:05:20|||||||||2
1752656910000|2025-07-16 09:08:30|||||||||2
1752656960000|2025-07-16 09:09:20|||||||||3
1752656970000|2025-07-16 09:09:30|||||||||1
1752656980000|2025-07-16 09:09:40|||||||||2
1752657040000|2025-07-16 09:10:40|||||||||2
1752657070000|2025-07-16 09:11:10|||||||||3
1752657120000|2025-07-16 09:12:00|||||||||3
1752657260000|2025-07-16 09:14:20|||||||||1
1752657320000|2025-07-16 09:15:20|||||||||4
1752657460000|2025-07-16 09:17:40|||||||||2
1752657480000|2025-07-16 09:18:00|||||||||2
1752657600000|2025-07-16 09:20:00|||||||||2
1752657650000|2025-07-16 09:20:50|||||||||1
1752657900000|2025-07-16 09:25:00|||||||||53
1752658020000|2025-07-16 09:27:00|||||||||13
1752658070000|2025-07-16 09:27:50|||||||||1
1752658100000|2025-07-16 09:28:20|||||||||6
1752658210000|2025-07-16 09:30:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1752658220000|2025-07-16 09:30:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|9
1752658230000|2025-07-16 09:30:30|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|1
1752658240000|2025-07-16 09:30:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1752658250000|2025-07-16 09:30:50|||||||||4
1752658370000|2025-07-16 09:32:50|||||||||1
1752658420000|2025-07-16 09:33:40|||||||||1
1752658500000|2025-07-16 09:35:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|12
1752658600000|2025-07-16 09:36:40|||||||||1
1752658700000|2025-07-16 09:38:20|||||||||31
1752658730000|2025-07-16 09:38:50|||||||||2
1752658880000|2025-07-16 09:41:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|16
1752658890000|2025-07-16 09:41:30|||||||||1
1752658920000|2025-07-16 09:42:00|||||||||5
1752658980000|2025-07-16 09:43:00|||||||||2
1752659080000|2025-07-16 09:44:40|||||||||29
1752659350000|2025-07-16 09:49:10|||||||||44
1752659400000|2025-07-16 09:50:00|||||||||1
1752659500000|2025-07-16 09:51:40|||||||||1
1752659600000|2025-07-16 09:53:20|||||||||1
1752659740000|2025-07-16 09:55:40|||||||||1
1752659760000|2025-07-16 09:56:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1752659780000|2025-07-16 09:56:20|||||||||1
1752660040000|2025-07-16 10:00:40|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|19
1752660240000|2025-07-16 10:04:00|||||||||1
1752660340000|2025-07-16 10:05:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752660350000|2025-07-16 10:05:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1752660770000|2025-07-16 10:12:50|||||||||2
1752661030000|2025-07-16 10:17:10|||||||||14
1752661260000|2025-07-16 10:21:00|||||||||3
1752661370000|2025-07-16 10:22:50|||||||||3
1752661380000|2025-07-16 10:23:00|||||||||1
1752661540000|2025-07-16 10:25:40|||||||||1
1752661740000|2025-07-16 10:29:00|||||||||1
1752661860000|2025-07-16 10:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|71
1752661870000|2025-07-16 10:31:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1752661930000|2025-07-16 10:32:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|33
1752661940000|2025-07-16 10:32:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1752662000000|2025-07-16 10:33:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1752662120000|2025-07-16 10:35:20|||||||||1
1752662160000|2025-07-16 10:36:00|||||||||5
1752662230000|2025-07-16 10:37:10|||||||||7
1752662240000|2025-07-16 10:37:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1752662450000|2025-07-16 10:40:50|||||||||1
1752662500000|2025-07-16 10:41:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1752662540000|2025-07-16 10:42:20|||||||||16
1752662610000|2025-07-16 10:43:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1752662660000|2025-07-16 10:44:20|||||||||1
1752662670000|2025-07-16 10:44:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1752662680000|2025-07-16 10:44:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|5
1752662690000|2025-07-16 10:44:50|||||||||5
1752662700000|2025-07-16 10:45:00|||||||||8
1752662710000|2025-07-16 10:45:10|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|0
1752662720000|2025-07-16 10:45:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1752662740000|2025-07-16 10:45:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1752662760000|2025-07-16 10:46:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1752662770000|2025-07-16 10:46:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752662780000|2025-07-16 10:46:20|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|1
1752662790000|2025-07-16 10:46:30|||||||||1
1752663590000|2025-07-16 10:59:50|||||||||11
1752663970000|2025-07-16 11:06:10|||||||||2
1752663990000|2025-07-16 11:06:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1752664030000|2025-07-16 11:07:10|||||||||2
1752664070000|2025-07-16 11:07:50|||||||||1
1752664220000|2025-07-16 11:10:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|20
1752664260000|2025-07-16 11:11:00|||||||||1
1752664340000|2025-07-16 11:12:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|5
1752664360000|2025-07-16 11:12:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1752664370000|2025-07-16 11:12:50|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|0
1752664380000|2025-07-16 11:13:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|0
1752664390000|2025-07-16 11:13:10|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1752664410000|2025-07-16 11:13:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1752664440000|2025-07-16 11:14:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|1
1752664470000|2025-07-16 11:14:30|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|1
1752664520000|2025-07-16 11:15:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1752664530000|2025-07-16 11:15:30|19.66|19.5|19.64|19.48|19.66|19.5|19.61|19.45|8
1752664540000|2025-07-16 11:15:40|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|0
1752664550000|2025-07-16 11:15:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|0
1752664570000|2025-07-16 11:16:10|||||||||27
1752664820000|2025-07-16 11:20:20|||||||||4
1752664970000|2025-07-16 11:22:50|||||||||1
1752664980000|2025-07-16 11:23:00|||||||||3
1752665060000|2025-07-16 11:24:20|||||||||3
1752665180000|2025-07-16 11:26:20|||||||||7
1752665200000|2025-07-16 11:26:40|||||||||6
1752665410000|2025-07-16 11:30:10|||||||||2
1752665450000|2025-07-16 11:30:50|||||||||3
1752665610000|2025-07-16 11:33:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1752665810000|2025-07-16 11:36:50|||||||||101
1752665820000|2025-07-16 11:37:00|||||||||2
1752666100000|2025-07-16 11:41:40|||||||||30
1752666110000|2025-07-16 11:41:50|||||||||1
1752666120000|2025-07-16 11:42:00|||||||||34
1752666160000|2025-07-16 11:42:40|||||||||25
1752666480000|2025-07-16 11:48:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|30
1752666490000|2025-07-16 11:48:10|||||||||1
1752666520000|2025-07-16 11:48:40|||||||||5
1752666550000|2025-07-16 11:49:10|||||||||1
1752666610000|2025-07-16 11:50:10|||||||||1
1752666640000|2025-07-16 11:50:40|||||||||33
1752666720000|2025-07-16 11:52:00|||||||||1
1752666830000|2025-07-16 11:53:50|||||||||1
1752666950000|2025-07-16 11:55:50|||||||||1
1752666960000|2025-07-16 11:56:00|||||||||11
1752667140000|2025-07-16 11:59:00|||||||||1
1752667150000|2025-07-16 11:59:10|||||||||1
1752667240000|2025-07-16 12:00:40|||||||||2
1752667260000|2025-07-16 12:01:00|||||||||1
1752667280000|2025-07-16 12:01:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1752667330000|2025-07-16 12:02:10|||||||||1
1752667380000|2025-07-16 12:03:00|||||||||1
1752667520000|2025-07-16 12:05:20|||||||||1
1752667750000|2025-07-16 12:09:10|||||||||7
1752667760000|2025-07-16 12:09:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1752667970000|2025-07-16 12:12:50|||||||||152
1752668000000|2025-07-16 12:13:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1752668020000|2025-07-16 12:13:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1752668030000|2025-07-16 12:13:50|19.54|19.38|19.54|19.38|19.57|19.41|19.52|19.36|11
1752668040000|2025-07-16 12:14:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1752668080000|2025-07-16 12:14:40|||||||||1
1752668120000|2025-07-16 12:15:20|||||||||1
1752668130000|2025-07-16 12:15:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1752668240000|2025-07-16 12:17:20|||||||||2
1752668260000|2025-07-16 12:17:40|||||||||7
1752668270000|2025-07-16 12:17:50|||||||||1
1752668300000|2025-07-16 12:18:20|||||||||2
1752668320000|2025-07-16 12:18:40|||||||||1
1752668510000|2025-07-16 12:21:50|||||||||2
1752668550000|2025-07-16 12:22:30|||||||||2
1752668590000|2025-07-16 12:23:10|||||||||2
1752668630000|2025-07-16 12:23:50|||||||||5
1752668640000|2025-07-16 12:24:00|||||||||5
1752668740000|2025-07-16 12:25:40|||||||||8
1752668840000|2025-07-16 12:27:20|||||||||1
1752668880000|2025-07-16 12:28:00|||||||||1
1752668970000|2025-07-16 12:29:30|||||||||3
1752668980000|2025-07-16 12:29:40|||||||||1
1752669000000|2025-07-16 12:30:00|19.47|19.31|19.42|19.26|19.47|19.31|19.37|19.21|88
1752669010000|2025-07-16 12:30:10|||||||||4
1752669030000|2025-07-16 12:30:30|||||||||11
1752669040000|2025-07-16 12:30:40|||||||||9
1752669050000|2025-07-16 12:30:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1752669090000|2025-07-16 12:31:30|||||||||9
1752669100000|2025-07-16 12:31:40|||||||||3
1752669130000|2025-07-16 12:32:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|76
1752669140000|2025-07-16 12:32:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1752669200000|2025-07-16 12:33:20|||||||||10
1752669240000|2025-07-16 12:34:00|||||||||1
1752669250000|2025-07-16 12:34:10|||||||||2
1752669300000|2025-07-16 12:35:00|||||||||1
1752669360000|2025-07-16 12:36:00|||||||||11
1752669410000|2025-07-16 12:36:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|125
1752669500000|2025-07-16 12:38:20|||||||||11
1752669510000|2025-07-16 12:38:30|||||||||54
1752669560000|2025-07-16 12:39:20|||||||||1
1752669600000|2025-07-16 12:40:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1752669640000|2025-07-16 12:40:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|88
1752669650000|2025-07-16 12:40:50|||||||||6
1752669660000|2025-07-16 12:41:00|||||||||2
1752669670000|2025-07-16 12:41:10|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|45
1752669710000|2025-07-16 12:41:50|||||||||1
1752669720000|2025-07-16 12:42:00|||||||||1
1752669790000|2025-07-16 12:43:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|30
1752669810000|2025-07-16 12:43:30|||||||||6
1752669850000|2025-07-16 12:44:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|11
1752669860000|2025-07-16 12:44:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|27
1752669900000|2025-07-16 12:45:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|14
1752669940000|2025-07-16 12:45:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1752669950000|2025-07-16 12:45:50|||||||||13
1752669960000|2025-07-16 12:46:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|4
1752669980000|2025-07-16 12:46:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1752669990000|2025-07-16 12:46:30|||||||||2
1752670040000|2025-07-16 12:47:20|||||||||9
1752670080000|2025-07-16 12:48:00|||||||||5
1752670150000|2025-07-16 12:49:10|||||||||1
1752670200000|2025-07-16 12:50:00|||||||||9
1752670210000|2025-07-16 12:50:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|17
1752670260000|2025-07-16 12:51:00|||||||||17
1752670340000|2025-07-16 12:52:20|||||||||2
1752670380000|2025-07-16 12:53:00|||||||||1
1752670400000|2025-07-16 12:53:20|||||||||1
1752670430000|2025-07-16 12:53:50|||||||||1
1752670450000|2025-07-16 12:54:10|||||||||2
1752670460000|2025-07-16 12:54:20|||||||||3
1752670480000|2025-07-16 12:54:40|||||||||2
1752670490000|2025-07-16 12:54:50|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|15
1752670500000|2025-07-16 12:55:00|||||||||6
1752670510000|2025-07-16 12:55:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|13
1752670540000|2025-07-16 12:55:40|||||||||6
1752670550000|2025-07-16 12:55:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|22
1752670640000|2025-07-16 12:57:20|||||||||1
1752670660000|2025-07-16 12:57:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1752670670000|2025-07-16 12:57:50|||||||||8
1752670700000|2025-07-16 12:58:20|||||||||2
1752670780000|2025-07-16 12:59:40|||||||||6
1752670810000|2025-07-16 13:00:10|||||||||1
1752670830000|2025-07-16 13:00:30|||||||||94
1752670840000|2025-07-16 13:00:40|||||||||1
1752670900000|2025-07-16 13:01:40|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|24
1752671100000|2025-07-16 13:05:00|||||||||1
1752671220000|2025-07-16 13:07:00|||||||||1
1752671340000|2025-07-16 13:09:00|||||||||1
1752671440000|2025-07-16 13:10:40|||||||||1
1752671460000|2025-07-16 13:11:00|||||||||4
1752671510000|2025-07-16 13:11:50|||||||||1
1752671520000|2025-07-16 13:12:00|||||||||2
1752671530000|2025-07-16 13:12:10|||||||||1
1752671580000|2025-07-16 13:13:00|||||||||1
1752671590000|2025-07-16 13:13:10|||||||||1
1752671620000|2025-07-16 13:13:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752671630000|2025-07-16 13:13:50|||||||||12
1752671660000|2025-07-16 13:14:20|||||||||1
1752671680000|2025-07-16 13:14:40|||||||||1
1752671690000|2025-07-16 13:14:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1752671700000|2025-07-16 13:15:00|||||||||1
1752671710000|2025-07-16 13:15:10|||||||||5
1752671760000|2025-07-16 13:16:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|108
1752671770000|2025-07-16 13:16:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|43
1752671790000|2025-07-16 13:16:30|||||||||59
1752671800000|2025-07-16 13:16:40|||||||||1
1752671810000|2025-07-16 13:16:50|||||||||51
1752671820000|2025-07-16 13:17:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1752671840000|2025-07-16 13:17:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|51
1752671940000|2025-07-16 13:19:00|||||||||1
1752672000000|2025-07-16 13:20:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|80
1752672010000|2025-07-16 13:20:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1752672080000|2025-07-16 13:21:20|||||||||1
1752672110000|2025-07-16 13:21:50|||||||||6
1752672180000|2025-07-16 13:23:00|||||||||1
1752672200000|2025-07-16 13:23:20|||||||||25
1752672270000|2025-07-16 13:24:30|||||||||1
1752672300000|2025-07-16 13:25:00|||||||||1
1752672310000|2025-07-16 13:25:10|||||||||3
1752672320000|2025-07-16 13:25:20|||||||||1
1752672330000|2025-07-16 13:25:30|||||||||52
1752672340000|2025-07-16 13:25:40|||||||||9
1752672350000|2025-07-16 13:25:50|||||||||20
1752672360000|2025-07-16 13:26:00|||||||||10
1752672430000|2025-07-16 13:27:10|||||||||6
1752672520000|2025-07-16 13:28:40|||||||||2
1752672540000|2025-07-16 13:29:00|||||||||1
1752672550000|2025-07-16 13:29:10|||||||||10
1752672600000|2025-07-16 13:30:00|||||||||24
1752672610000|2025-07-16 13:30:10|||||||||1
1752672620000|2025-07-16 13:30:20|||||||||15
1752672630000|2025-07-16 13:30:30|||||||||14
1752672640000|2025-07-16 13:30:40|||||||||3
1752672650000|2025-07-16 13:30:50|||||||||10
1752672660000|2025-07-16 13:31:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|163
1752672670000|2025-07-16 13:31:10|||||||||44
1752672690000|2025-07-16 13:31:30|||||||||27
1752672700000|2025-07-16 13:31:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|52
1752672710000|2025-07-16 13:31:50|||||||||24
1752672720000|2025-07-16 13:32:00|||||||||15
1752672730000|2025-07-16 13:32:10|||||||||37
1752672740000|2025-07-16 13:32:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|77
1752672750000|2025-07-16 13:32:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1752672760000|2025-07-16 13:32:40|||||||||8
1752672770000|2025-07-16 13:32:50|||||||||7
1752672780000|2025-07-16 13:33:00|||||||||9
1752672790000|2025-07-16 13:33:10|||||||||4
1752672800000|2025-07-16 13:33:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|100
1752672810000|2025-07-16 13:33:30|||||||||4
1752672820000|2025-07-16 13:33:40|||||||||2
1752672830000|2025-07-16 13:33:50|||||||||2
1752672840000|2025-07-16 13:34:00|||||||||4
1752672850000|2025-07-16 13:34:10|||||||||5
1752672860000|2025-07-16 13:34:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1752672870000|2025-07-16 13:34:30|||||||||7
1752672880000|2025-07-16 13:34:40|||||||||12
1752672890000|2025-07-16 13:34:50|||||||||5
1752672900000|2025-07-16 13:35:00|||||||||5
1752672910000|2025-07-16 13:35:10|||||||||9
1752672920000|2025-07-16 13:35:20|||||||||8
1752672930000|2025-07-16 13:35:30|||||||||4
1752672940000|2025-07-16 13:35:40|||||||||5
1752672950000|2025-07-16 13:35:50|||||||||4
1752672960000|2025-07-16 13:36:00|||||||||15
1752672970000|2025-07-16 13:36:10|||||||||9
1752672980000|2025-07-16 13:36:20|||||||||6
1752673000000|2025-07-16 13:36:40|||||||||2
1752673010000|2025-07-16 13:36:50|||||||||1
1752673020000|2025-07-16 13:37:00|||||||||3
1752673030000|2025-07-16 13:37:10|||||||||18
1752673050000|2025-07-16 13:37:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|66
1752673060000|2025-07-16 13:37:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1752673070000|2025-07-16 13:37:50|||||||||2
1752673080000|2025-07-16 13:38:00|||||||||1
1752673090000|2025-07-16 13:38:10|||||||||11
1752673100000|2025-07-16 13:38:20|||||||||1
1752673110000|2025-07-16 13:38:30|||||||||100
1752673120000|2025-07-16 13:38:40|||||||||67
1752673130000|2025-07-16 13:38:50|||||||||58
1752673140000|2025-07-16 13:39:00|||||||||5
1752673160000|2025-07-16 13:39:20|||||||||3
1752673170000|2025-07-16 13:39:30|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|103
1752673180000|2025-07-16 13:39:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|18
1752673190000|2025-07-16 13:39:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1752673200000|2025-07-16 13:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|99
1752673210000|2025-07-16 13:40:10|||||||||6
1752673220000|2025-07-16 13:40:20|||||||||3
1752673230000|2025-07-16 13:40:30|||||||||19
1752673240000|2025-07-16 13:40:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|70
1752673250000|2025-07-16 13:40:50|||||||||4
1752673260000|2025-07-16 13:41:00|||||||||1
1752673270000|2025-07-16 13:41:10|||||||||1
1752673280000|2025-07-16 13:41:20|||||||||1
1752673290000|2025-07-16 13:41:30|||||||||2
1752673300000|2025-07-16 13:41:40|||||||||2
1752673320000|2025-07-16 13:42:00|||||||||5
1752673330000|2025-07-16 13:42:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|55
1752673340000|2025-07-16 13:42:20|||||||||6
1752673360000|2025-07-16 13:42:40|||||||||6
1752673370000|2025-07-16 13:42:50|||||||||65
1752673380000|2025-07-16 13:43:00|||||||||8
1752673390000|2025-07-16 13:43:10|||||||||34
1752673400000|2025-07-16 13:43:20|||||||||2
1752673410000|2025-07-16 13:43:30|||||||||68
1752673420000|2025-07-16 13:43:40|||||||||25
1752673430000|2025-07-16 13:43:50|||||||||2
1752673450000|2025-07-16 13:44:10|||||||||22
1752673460000|2025-07-16 13:44:20|||||||||2
1752673470000|2025-07-16 13:44:30|||||||||1
1752673480000|2025-07-16 13:44:40|||||||||1
1752673500000|2025-07-16 13:45:00|||||||||6
1752673510000|2025-07-16 13:45:10|||||||||6
1752673520000|2025-07-16 13:45:20|||||||||4
1752673530000|2025-07-16 13:45:30|||||||||6
1752673540000|2025-07-16 13:45:40|||||||||2
1752673550000|2025-07-16 13:45:50|||||||||2
1752673570000|2025-07-16 13:46:10|||||||||3
1752673590000|2025-07-16 13:46:30|||||||||5
1752673600000|2025-07-16 13:46:40|||||||||7
1752673610000|2025-07-16 13:46:50|||||||||6
1752673630000|2025-07-16 13:47:10|||||||||1
1752673640000|2025-07-16 13:47:20|||||||||2
1752673650000|2025-07-16 13:47:30|||||||||3
1752673660000|2025-07-16 13:47:40|||||||||1
1752673670000|2025-07-16 13:47:50|||||||||2
1752673680000|2025-07-16 13:48:00|||||||||5
1752673690000|2025-07-16 13:48:10|||||||||2
1752673700000|2025-07-16 13:48:20|||||||||1
1752673710000|2025-07-16 13:48:30|||||||||4
1752673720000|2025-07-16 13:48:40|||||||||9
1752673730000|2025-07-16 13:48:50|||||||||22
1752673740000|2025-07-16 13:49:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|99
1752673750000|2025-07-16 13:49:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|90
1752673760000|2025-07-16 13:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|89
1752673770000|2025-07-16 13:49:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|13
1752673780000|2025-07-16 13:49:40|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|12
1752673790000|2025-07-16 13:49:50|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|1
1752673800000|2025-07-16 13:50:00|||||||||9
1752673810000|2025-07-16 13:50:10|||||||||1
1752673820000|2025-07-16 13:50:20|||||||||1
1752673830000|2025-07-16 13:50:30|||||||||1
1752673840000|2025-07-16 13:50:40|||||||||2
1752673850000|2025-07-16 13:50:50|||||||||3
1752673860000|2025-07-16 13:51:00|||||||||5
1752673870000|2025-07-16 13:51:10|||||||||11
1752673880000|2025-07-16 13:51:20|||||||||3
1752673900000|2025-07-16 13:51:40|||||||||1
1752673910000|2025-07-16 13:51:50|||||||||54
1752673920000|2025-07-16 13:52:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|557
1752673930000|2025-07-16 13:52:10|||||||||10
1752673940000|2025-07-16 13:52:20|||||||||50
1752673950000|2025-07-16 13:52:30|||||||||56
1752673960000|2025-07-16 13:52:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|120
1752673970000|2025-07-16 13:52:50|||||||||5
1752673990000|2025-07-16 13:53:10|||||||||1
1752674000000|2025-07-16 13:53:20|||||||||1
1752674010000|2025-07-16 13:53:30|||||||||23
1752674020000|2025-07-16 13:53:40|||||||||1
1752674030000|2025-07-16 13:53:50|||||||||2
1752674040000|2025-07-16 13:54:00|||||||||10
1752674050000|2025-07-16 13:54:10|||||||||5
1752674060000|2025-07-16 13:54:20|||||||||1
1752674070000|2025-07-16 13:54:30|||||||||1
1752674080000|2025-07-16 13:54:40|||||||||81
1752674090000|2025-07-16 13:54:50|||||||||1
1752674100000|2025-07-16 13:55:00|||||||||1
1752674110000|2025-07-16 13:55:10|||||||||1
1752674120000|2025-07-16 13:55:20|||||||||2
1752674130000|2025-07-16 13:55:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|88
1752674140000|2025-07-16 13:55:40|||||||||7
1752674150000|2025-07-16 13:55:50|||||||||3
1752674160000|2025-07-16 13:56:00|||||||||1
1752674170000|2025-07-16 13:56:10|||||||||7
1752674180000|2025-07-16 13:56:20|||||||||1
1752674190000|2025-07-16 13:56:30|||||||||3
1752674200000|2025-07-16 13:56:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1752674220000|2025-07-16 13:57:00|||||||||6
1752674240000|2025-07-16 13:57:20|||||||||1
1752674250000|2025-07-16 13:57:30|||||||||19
1752674260000|2025-07-16 13:57:40|||||||||1
1752674270000|2025-07-16 13:57:50|||||||||4
1752674280000|2025-07-16 13:58:00|||||||||2
1752674290000|2025-07-16 13:58:10|||||||||1
1752674300000|2025-07-16 13:58:20|||||||||3
1752674310000|2025-07-16 13:58:30|||||||||5
1752674330000|2025-07-16 13:58:50|19.52|19.36|19.55|19.39|19.57|19.41|19.52|19.36|112
1752674340000|2025-07-16 13:59:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|9
1752674350000|2025-07-16 13:59:10|||||||||4
1752674360000|2025-07-16 13:59:20|||||||||1
1752674370000|2025-07-16 13:59:30|||||||||31
1752674380000|2025-07-16 13:59:40|||||||||1
1752674390000|2025-07-16 13:59:50|||||||||1
1752674400000|2025-07-16 14:00:00|||||||||5
1752674410000|2025-07-16 14:00:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1752674420000|2025-07-16 14:00:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|84
1752674430000|2025-07-16 14:00:30|||||||||27
1752674440000|2025-07-16 14:00:40|||||||||1
1752674450000|2025-07-16 14:00:50|||||||||2
1752674470000|2025-07-16 14:01:10|||||||||3
1752674480000|2025-07-16 14:01:20|||||||||5
1752674490000|2025-07-16 14:01:30|||||||||1
1752674500000|2025-07-16 14:01:40|||||||||3
1752674510000|2025-07-16 14:01:50|||||||||4
1752674520000|2025-07-16 14:02:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|51
1752674530000|2025-07-16 14:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|90
1752674540000|2025-07-16 14:02:20|||||||||10
1752674550000|2025-07-16 14:02:30|||||||||6
1752674560000|2025-07-16 14:02:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|60
1752674570000|2025-07-16 14:02:50|||||||||9
1752674580000|2025-07-16 14:03:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|33
1752674590000|2025-07-16 14:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1752674600000|2025-07-16 14:03:20|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|21
1752674610000|2025-07-16 14:03:30|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|5
1752674620000|2025-07-16 14:03:40|||||||||3
1752674630000|2025-07-16 14:03:50|||||||||1
1752674640000|2025-07-16 14:04:00|||||||||7
1752674650000|2025-07-16 14:04:10|||||||||2
1752674670000|2025-07-16 14:04:30|||||||||1
1752674680000|2025-07-16 14:04:40|||||||||5
1752674690000|2025-07-16 14:04:50|||||||||2
1752674700000|2025-07-16 14:05:00|||||||||1
1752674710000|2025-07-16 14:05:10|||||||||2
1752674720000|2025-07-16 14:05:20|||||||||7
1752674730000|2025-07-16 14:05:30|||||||||14
1752674740000|2025-07-16 14:05:40|||||||||14
1752674750000|2025-07-16 14:05:50|||||||||4
1752674760000|2025-07-16 14:06:00|||||||||1
1752674770000|2025-07-16 14:06:10|||||||||4
1752674780000|2025-07-16 14:06:20|||||||||9
1752674790000|2025-07-16 14:06:30|||||||||3
1752674800000|2025-07-16 14:06:40|||||||||31
1752674810000|2025-07-16 14:06:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|64
1752674820000|2025-07-16 14:07:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|71
1752674830000|2025-07-16 14:07:10|||||||||13
1752674840000|2025-07-16 14:07:20|||||||||3
1752674850000|2025-07-16 14:07:30|||||||||5
1752674860000|2025-07-16 14:07:40|||||||||1
1752674870000|2025-07-16 14:07:50|||||||||2
1752674880000|2025-07-16 14:08:00|||||||||1
1752674890000|2025-07-16 14:08:10|||||||||6
1752674900000|2025-07-16 14:08:20|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|86
1752674910000|2025-07-16 14:08:30|19.57|19.41|19.55|19.39|19.57|19.41|19.52|19.36|14
1752674920000|2025-07-16 14:08:40|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|25
1752674930000|2025-07-16 14:08:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|7
1752674940000|2025-07-16 14:09:00|||||||||1
1752674950000|2025-07-16 14:09:10|||||||||10
1752674960000|2025-07-16 14:09:20|||||||||110
1752674970000|2025-07-16 14:09:30|||||||||1
1752674980000|2025-07-16 14:09:40|||||||||1
1752674990000|2025-07-16 14:09:50|||||||||36
1752675000000|2025-07-16 14:10:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|61
1752675010000|2025-07-16 14:10:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1752675020000|2025-07-16 14:10:20|||||||||1
1752675030000|2025-07-16 14:10:30|||||||||11
1752675040000|2025-07-16 14:10:40|||||||||28
1752675050000|2025-07-16 14:10:50|||||||||1
1752675060000|2025-07-16 14:11:00|||||||||14
1752675070000|2025-07-16 14:11:10|||||||||12
1752675080000|2025-07-16 14:11:20|||||||||3
1752675100000|2025-07-16 14:11:40|||||||||6
1752675110000|2025-07-16 14:11:50|||||||||1
1752675120000|2025-07-16 14:12:00|||||||||2
1752675130000|2025-07-16 14:12:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|99
1752675140000|2025-07-16 14:12:20|||||||||1
1752675160000|2025-07-16 14:12:40|||||||||4
1752675170000|2025-07-16 14:12:50|||||||||2
1752675180000|2025-07-16 14:13:00|||||||||3
1752675190000|2025-07-16 14:13:10|||||||||10
1752675200000|2025-07-16 14:13:20|||||||||1
1752675210000|2025-07-16 14:13:30|||||||||1
1752675220000|2025-07-16 14:13:40|||||||||1
1752675230000|2025-07-16 14:13:50|||||||||1
1752675250000|2025-07-16 14:14:10|||||||||27
1752675260000|2025-07-16 14:14:20|||||||||5
1752675270000|2025-07-16 14:14:30|||||||||53
1752675280000|2025-07-16 14:14:40|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|121
1752675290000|2025-07-16 14:14:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|20
1752675300000|2025-07-16 14:15:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|23
1752675310000|2025-07-16 14:15:10|||||||||5
1752675320000|2025-07-16 14:15:20|||||||||7
1752675330000|2025-07-16 14:15:30|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|75
1752675340000|2025-07-16 14:15:40|19.47|19.31|19.5|19.34|19.52|19.36|19.47|19.31|23
1752675350000|2025-07-16 14:15:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|9
1752675360000|2025-07-16 14:16:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|16
1752675370000|2025-07-16 14:16:10|||||||||8
1752675380000|2025-07-16 14:16:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|78
1752675390000|2025-07-16 14:16:30|||||||||5
1752675400000|2025-07-16 14:16:40|||||||||6
1752675410000|2025-07-16 14:16:50|||||||||16
1752675420000|2025-07-16 14:17:00|||||||||3
1752675430000|2025-07-16 14:17:10|||||||||3
1752675440000|2025-07-16 14:17:20|||||||||5
1752675460000|2025-07-16 14:17:40|||||||||3
1752675470000|2025-07-16 14:17:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1752675480000|2025-07-16 14:18:00|||||||||1
1752675490000|2025-07-16 14:18:10|||||||||1
1752675500000|2025-07-16 14:18:20|||||||||2
1752675520000|2025-07-16 14:18:40|||||||||13
1752675530000|2025-07-16 14:18:50|||||||||4
1752675540000|2025-07-16 14:19:00|||||||||2
1752675550000|2025-07-16 14:19:10|||||||||3
1752675560000|2025-07-16 14:19:20|||||||||19
1752675570000|2025-07-16 14:19:30|||||||||6
1752675580000|2025-07-16 14:19:40|||||||||1
1752675590000|2025-07-16 14:19:50|||||||||3
1752675600000|2025-07-16 14:20:00|||||||||2
1752675610000|2025-07-16 14:20:10|||||||||30
1752675620000|2025-07-16 14:20:20|||||||||3
1752675630000|2025-07-16 14:20:30|||||||||2
1752675640000|2025-07-16 14:20:40|||||||||2251
1752675660000|2025-07-16 14:21:00|||||||||7
1752675670000|2025-07-16 14:21:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|66
1752675680000|2025-07-16 14:21:20|||||||||1
1752675700000|2025-07-16 14:21:40|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|92
1752675710000|2025-07-16 14:21:50|||||||||10
1752675720000|2025-07-16 14:22:00|||||||||14
1752675730000|2025-07-16 14:22:10|||||||||15
1752675750000|2025-07-16 14:22:30|||||||||4
1752675760000|2025-07-16 14:22:40|||||||||5
1752675770000|2025-07-16 14:22:50|||||||||2
1752675780000|2025-07-16 14:23:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1752675790000|2025-07-16 14:23:10|||||||||2
1752675800000|2025-07-16 14:23:20|||||||||16
1752675810000|2025-07-16 14:23:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|256
1752675820000|2025-07-16 14:23:40|||||||||4
1752675840000|2025-07-16 14:24:00|||||||||1
1752675850000|2025-07-16 14:24:10|||||||||1
1752675860000|2025-07-16 14:24:20|||||||||7
1752675870000|2025-07-16 14:24:30|||||||||4
1752675880000|2025-07-16 14:24:40|||||||||3
1752675890000|2025-07-16 14:24:50|||||||||1
1752675900000|2025-07-16 14:25:00|||||||||8
1752675910000|2025-07-16 14:25:10|||||||||2
1752675930000|2025-07-16 14:25:30|||||||||2
1752675940000|2025-07-16 14:25:40|||||||||20
1752675950000|2025-07-16 14:25:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1752675960000|2025-07-16 14:26:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1752675970000|2025-07-16 14:26:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|92
1752675980000|2025-07-16 14:26:20|||||||||1
1752676000000|2025-07-16 14:26:40|||||||||4
1752676010000|2025-07-16 14:26:50|||||||||2
1752676020000|2025-07-16 14:27:00|||||||||1
1752676030000|2025-07-16 14:27:10|||||||||1
1752676040000|2025-07-16 14:27:20|||||||||1
1752676050000|2025-07-16 14:27:30|||||||||2
1752676060000|2025-07-16 14:27:40|||||||||2
1752676070000|2025-07-16 14:27:50|||||||||1
1752676080000|2025-07-16 14:28:00|||||||||2
1752676090000|2025-07-16 14:28:10|||||||||3
1752676100000|2025-07-16 14:28:20|||||||||1
1752676110000|2025-07-16 14:28:30|||||||||1
1752676120000|2025-07-16 14:28:40|||||||||10
1752676130000|2025-07-16 14:28:50|||||||||1
1752676140000|2025-07-16 14:29:00|||||||||4
1752676150000|2025-07-16 14:29:10|||||||||2
1752676160000|2025-07-16 14:29:20|||||||||1
1752676180000|2025-07-16 14:29:40|||||||||2
1752676190000|2025-07-16 14:29:50|||||||||4
1752676200000|2025-07-16 14:30:00|||||||||1
1752676210000|2025-07-16 14:30:10|||||||||1
1752676220000|2025-07-16 14:30:20|||||||||23
1752676230000|2025-07-16 14:30:30|||||||||5
1752676240000|2025-07-16 14:30:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1752676250000|2025-07-16 14:30:50|||||||||1
1752676260000|2025-07-16 14:31:00|||||||||23
1752676270000|2025-07-16 14:31:10|||||||||1
1752676310000|2025-07-16 14:31:50|||||||||7
1752676320000|2025-07-16 14:32:00|||||||||16
1752676330000|2025-07-16 14:32:10|||||||||1
1752676340000|2025-07-16 14:32:20|||||||||3
1752676350000|2025-07-16 14:32:30|||||||||1
1752676360000|2025-07-16 14:32:40|||||||||2
1752676370000|2025-07-16 14:32:50|||||||||1
1752676390000|2025-07-16 14:33:10|||||||||6
1752676400000|2025-07-16 14:33:20|||||||||54
1752676410000|2025-07-16 14:33:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|66
1752676420000|2025-07-16 14:33:40|||||||||1
1752676430000|2025-07-16 14:33:50|||||||||2
1752676450000|2025-07-16 14:34:10|||||||||2
1752676460000|2025-07-16 14:34:20|||||||||8
1752676490000|2025-07-16 14:34:50|||||||||37
1752676500000|2025-07-16 14:35:00|||||||||13
1752676510000|2025-07-16 14:35:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1752676520000|2025-07-16 14:35:20|||||||||5
1752676550000|2025-07-16 14:35:50|||||||||1
1752676560000|2025-07-16 14:36:00|||||||||26
1752676570000|2025-07-16 14:36:10|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|36
1752676580000|2025-07-16 14:36:20|19.47|19.31|19.5|19.34|19.52|19.36|19.47|19.31|15
1752676590000|2025-07-16 14:36:30|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|3
1752676600000|2025-07-16 14:36:40|||||||||5
1752676620000|2025-07-16 14:37:00|||||||||3
1752676630000|2025-07-16 14:37:10|||||||||1
1752676640000|2025-07-16 14:37:20|||||||||1
1752676650000|2025-07-16 14:37:30|||||||||2
1752676670000|2025-07-16 14:37:50|||||||||2
1752676690000|2025-07-16 14:38:10|||||||||2
1752676710000|2025-07-16 14:38:30|||||||||2
1752676740000|2025-07-16 14:39:00|||||||||3
1752676750000|2025-07-16 14:39:10|||||||||1
1752676760000|2025-07-16 14:39:20|||||||||3
1752676770000|2025-07-16 14:39:30|||||||||1
1752676790000|2025-07-16 14:39:50|||||||||1
1752676800000|2025-07-16 14:40:00|||||||||1
1752676810000|2025-07-16 14:40:10|||||||||1
1752676830000|2025-07-16 14:40:30|||||||||4
1752676850000|2025-07-16 14:40:50|||||||||3
1752676870000|2025-07-16 14:41:10|||||||||7
1752676880000|2025-07-16 14:41:20|||||||||254
1752676890000|2025-07-16 14:41:30|||||||||5
1752676910000|2025-07-16 14:41:50|||||||||10
1752676920000|2025-07-16 14:42:00|||||||||2
1752676930000|2025-07-16 14:42:10|||||||||1
1752676940000|2025-07-16 14:42:20|||||||||2
1752676950000|2025-07-16 14:42:30|||||||||2
1752676970000|2025-07-16 14:42:50|||||||||1
1752676990000|2025-07-16 14:43:10|||||||||4
1752677000000|2025-07-16 14:43:20|||||||||1
1752677010000|2025-07-16 14:43:30|||||||||1
1752677030000|2025-07-16 14:43:50|||||||||5
1752677040000|2025-07-16 14:44:00|||||||||8
1752677060000|2025-07-16 14:44:20|||||||||7
1752677070000|2025-07-16 14:44:30|||||||||15
1752677090000|2025-07-16 14:44:50|||||||||3
1752677100000|2025-07-16 14:45:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|72
1752677110000|2025-07-16 14:45:10|||||||||29
1752677120000|2025-07-16 14:45:20|||||||||1
1752677130000|2025-07-16 14:45:30|||||||||40
1752677140000|2025-07-16 14:45:40|||||||||14
1752677170000|2025-07-16 14:46:10|||||||||1
1752677180000|2025-07-16 14:46:20|||||||||1
1752677190000|2025-07-16 14:46:30|||||||||1
1752677200000|2025-07-16 14:46:40|||||||||2
1752677210000|2025-07-16 14:46:50|||||||||1
1752677220000|2025-07-16 14:47:00|||||||||36
1752677230000|2025-07-16 14:47:10|||||||||2
1752677250000|2025-07-16 14:47:30|||||||||1
1752677280000|2025-07-16 14:48:00|||||||||1
1752677290000|2025-07-16 14:48:10|||||||||2
1752677300000|2025-07-16 14:48:20|||||||||3
1752677310000|2025-07-16 14:48:30|||||||||1
1752677320000|2025-07-16 14:48:40|||||||||1
1752677350000|2025-07-16 14:49:10|||||||||1
1752677370000|2025-07-16 14:49:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|45
1752677380000|2025-07-16 14:49:40|||||||||35
1752677400000|2025-07-16 14:50:00|||||||||1
1752677410000|2025-07-16 14:50:10|||||||||5
1752677440000|2025-07-16 14:50:40|||||||||1
1752677450000|2025-07-16 14:50:50|||||||||1
1752677460000|2025-07-16 14:51:00|||||||||3
1752677470000|2025-07-16 14:51:10|||||||||1
1752677480000|2025-07-16 14:51:20|||||||||2
1752677500000|2025-07-16 14:51:40|||||||||2
1752677510000|2025-07-16 14:51:50|||||||||1
1752677520000|2025-07-16 14:52:00|||||||||1
1752677530000|2025-07-16 14:52:10|||||||||1
1752677550000|2025-07-16 14:52:30|||||||||2
1752677560000|2025-07-16 14:52:40|||||||||2
1752677570000|2025-07-16 14:52:50|||||||||1
1752677580000|2025-07-16 14:53:00|||||||||20
1752677590000|2025-07-16 14:53:10|||||||||1
1752677610000|2025-07-16 14:53:30|||||||||1
1752677620000|2025-07-16 14:53:40|||||||||7
1752677630000|2025-07-16 14:53:50|||||||||1
1752677640000|2025-07-16 14:54:00|19.42|19.26|19.52|19.36|19.52|19.36|19.42|19.26|446
1752677650000|2025-07-16 14:54:10|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|497
1752677660000|2025-07-16 14:54:20|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|358
1752677670000|2025-07-16 14:54:30|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|171
1752677680000|2025-07-16 14:54:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|156
1752677690000|2025-07-16 14:54:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|82
1752677700000|2025-07-16 14:55:00|||||||||2
1752677710000|2025-07-16 14:55:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|145
1752677720000|2025-07-16 14:55:20|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|15
1752677730000|2025-07-16 14:55:30|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|41
1752677740000|2025-07-16 14:55:40|||||||||2
1752677750000|2025-07-16 14:55:50|||||||||55
1752677760000|2025-07-16 14:56:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|67
1752677770000|2025-07-16 14:56:10|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|15
1752677780000|2025-07-16 14:56:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1752677790000|2025-07-16 14:56:30|||||||||1
1752677810000|2025-07-16 14:56:50|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|66
1752677820000|2025-07-16 14:57:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|14
1752677830000|2025-07-16 14:57:10|||||||||5
1752677840000|2025-07-16 14:57:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|10
1752677850000|2025-07-16 14:57:30|||||||||50
1752677860000|2025-07-16 14:57:40|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|47
1752677870000|2025-07-16 14:57:50|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|4
1752677880000|2025-07-16 14:58:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|13
1752677890000|2025-07-16 14:58:10|||||||||2
1752677900000|2025-07-16 14:58:20|||||||||1
1752677910000|2025-07-16 14:58:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1752677930000|2025-07-16 14:58:50|||||||||9
1752677940000|2025-07-16 14:59:00|||||||||11
1752677950000|2025-07-16 14:59:10|||||||||1
1752677970000|2025-07-16 14:59:30|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|101
1752677990000|2025-07-16 14:59:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1752678000000|2025-07-16 15:00:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|82
1752678020000|2025-07-16 15:00:20|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|30
1752678030000|2025-07-16 15:00:30|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|16
1752678040000|2025-07-16 15:00:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|23
1752678050000|2025-07-16 15:00:50|||||||||2
1752678060000|2025-07-16 15:01:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|64
1752678070000|2025-07-16 15:01:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1752678080000|2025-07-16 15:01:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1752678090000|2025-07-16 15:01:30|||||||||36
1752678100000|2025-07-16 15:01:40|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|25
1752678110000|2025-07-16 15:01:50|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|10
1752678120000|2025-07-16 15:02:00|19.65|19.49|19.67|19.51|19.67|19.51|19.62|19.46|9
1752678130000|2025-07-16 15:02:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|2
1752678150000|2025-07-16 15:02:30|||||||||26
1752678160000|2025-07-16 15:02:40|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|27
1752678170000|2025-07-16 15:02:50|||||||||5
1752678180000|2025-07-16 15:03:00|||||||||3
1752678190000|2025-07-16 15:03:10|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|33
1752678200000|2025-07-16 15:03:20|19.57|19.41|19.6|19.44|19.62|19.46|19.57|19.41|29
1752678210000|2025-07-16 15:03:30|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|11
1752678220000|2025-07-16 15:03:40|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|28
1752678230000|2025-07-16 15:03:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|6
1752678240000|2025-07-16 15:04:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|29
1752678270000|2025-07-16 15:04:30|||||||||1
1752678290000|2025-07-16 15:04:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|48
1752678300000|2025-07-16 15:05:00|||||||||1
1752678310000|2025-07-16 15:05:10|||||||||1
1752678330000|2025-07-16 15:05:30|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|2
1752678360000|2025-07-16 15:06:00|||||||||3
1752678370000|2025-07-16 15:06:10|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|28
1752678380000|2025-07-16 15:06:20|19.65|19.49|19.67|19.51|19.67|19.51|19.62|19.46|20
1752678390000|2025-07-16 15:06:30|||||||||14
1752678420000|2025-07-16 15:07:00|||||||||4
1752678430000|2025-07-16 15:07:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1752678440000|2025-07-16 15:07:20|||||||||8
1752678450000|2025-07-16 15:07:30|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|13
1752678470000|2025-07-16 15:07:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|22
1752678480000|2025-07-16 15:08:00|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|3
1752678490000|2025-07-16 15:08:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|22
1752678530000|2025-07-16 15:08:50|||||||||1
1752678540000|2025-07-16 15:09:00|||||||||1
1752678560000|2025-07-16 15:09:20|||||||||2
1752678580000|2025-07-16 15:09:40|||||||||1
1752678600000|2025-07-16 15:10:00|||||||||31
1752678620000|2025-07-16 15:10:20|||||||||1
1752678640000|2025-07-16 15:10:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|61
1752678660000|2025-07-16 15:11:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|23
1752678690000|2025-07-16 15:11:30|||||||||1
1752678710000|2025-07-16 15:11:50|||||||||1
1752678720000|2025-07-16 15:12:00|||||||||1
1752678770000|2025-07-16 15:12:50|||||||||1
1752678780000|2025-07-16 15:13:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|44
1752678790000|2025-07-16 15:13:10|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|33
1752678800000|2025-07-16 15:13:20|||||||||11
1752678810000|2025-07-16 15:13:30|||||||||13
1752678820000|2025-07-16 15:13:40|||||||||7
1752678830000|2025-07-16 15:13:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1752678840000|2025-07-16 15:14:00|||||||||19
1752678860000|2025-07-16 15:14:20|||||||||16
1752678870000|2025-07-16 15:14:30|||||||||19
1752678880000|2025-07-16 15:14:40|||||||||20
1752678890000|2025-07-16 15:14:50|||||||||13
1752678900000|2025-07-16 15:15:00|||||||||25
1752678910000|2025-07-16 15:15:10|||||||||8
1752678920000|2025-07-16 15:15:20|||||||||13
1752678930000|2025-07-16 15:15:30|||||||||33
1752678950000|2025-07-16 15:15:50|||||||||8
1752678960000|2025-07-16 15:16:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|193
1752678970000|2025-07-16 15:16:10|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|161
1752678980000|2025-07-16 15:16:20|19.82|19.66|19.77|19.61|19.87|19.71|19.77|19.61|143
1752678990000|2025-07-16 15:16:30|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|54
1752679000000|2025-07-16 15:16:40|19.87|19.71|19.82|19.66|19.87|19.71|19.77|19.61|158
1752679010000|2025-07-16 15:16:50|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|85
1752679020000|2025-07-16 15:17:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|80
1752679030000|2025-07-16 15:17:10|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|66
1752679040000|2025-07-16 15:17:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|24
1752679050000|2025-07-16 15:17:30|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|66
1752679060000|2025-07-16 15:17:40|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|12
1752679070000|2025-07-16 15:17:50|||||||||51
1752679080000|2025-07-16 15:18:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|168
1752679090000|2025-07-16 15:18:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|39
1752679100000|2025-07-16 15:18:20|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|38
1752679110000|2025-07-16 15:18:30|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|19
1752679120000|2025-07-16 15:18:40|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|272
1752679130000|2025-07-16 15:18:50|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|136
1752679140000|2025-07-16 15:19:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|22
1752679150000|2025-07-16 15:19:10|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|157
1752679160000|2025-07-16 15:19:20|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|38
1752679170000|2025-07-16 15:19:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|117
1752679180000|2025-07-16 15:19:40|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|146
1752679190000|2025-07-16 15:19:50|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|148
1752679200000|2025-07-16 15:20:00|||||||||129
1752679210000|2025-07-16 15:20:10|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|53
1752679220000|2025-07-16 15:20:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|107
1752679230000|2025-07-16 15:20:30|20.17|20.01|20.17|20.01|20.22|20.06|20.12|19.96|241
1752679240000|2025-07-16 15:20:40|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|27
1752679250000|2025-07-16 15:20:50|||||||||13
1752679260000|2025-07-16 15:21:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|182
1752679270000|2025-07-16 15:21:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|64
1752679280000|2025-07-16 15:21:20|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|239
1752679290000|2025-07-16 15:21:30|20.22|20.06|20.32|20.16|20.32|20.16|20.22|20.06|111
1752679300000|2025-07-16 15:21:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|196
1752679310000|2025-07-16 15:21:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|43
1752679320000|2025-07-16 15:22:00|20.36|20.2|20.37|20.21|20.37|20.21|20.32|20.16|157
1752679330000|2025-07-16 15:22:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|59
1752679340000|2025-07-16 15:22:20|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|102
1752679350000|2025-07-16 15:22:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|71
1752679360000|2025-07-16 15:22:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|112
1752679370000|2025-07-16 15:22:50|20.32|20.16|20.32|20.16|20.34|20.18|20.27|20.11|182
1752679380000|2025-07-16 15:23:00|20.29|20.13|20.27|20.11|20.29|20.13|20.22|20.06|39
1752679390000|2025-07-16 15:23:10|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|161
1752679400000|2025-07-16 15:23:20|||||||||4
1752679410000|2025-07-16 15:23:30|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|204
1752679420000|2025-07-16 15:23:40|||||||||14
1752679430000|2025-07-16 15:23:50|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|84
1752679440000|2025-07-16 15:24:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|75
1752679450000|2025-07-16 15:24:10|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|150
1752679460000|2025-07-16 15:24:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|81
1752679470000|2025-07-16 15:24:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|94
1752679480000|2025-07-16 15:24:40|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|89
1752679490000|2025-07-16 15:24:50|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|85
1752679500000|2025-07-16 15:25:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|46
1752679510000|2025-07-16 15:25:10|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|56
1752679520000|2025-07-16 15:25:20|||||||||26
1752679530000|2025-07-16 15:25:30|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|49
1752679540000|2025-07-16 15:25:40|20.27|20.11|20.39|20.23|20.41|20.25|20.27|20.11|593
1752679550000|2025-07-16 15:25:50|20.41|20.25|20.37|20.21|20.41|20.25|20.32|20.16|39
1752679560000|2025-07-16 15:26:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|204
1752679570000|2025-07-16 15:26:10|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|10
1752679580000|2025-07-16 15:26:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|45
1752679590000|2025-07-16 15:26:30|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|31
1752679600000|2025-07-16 15:26:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|37
1752679610000|2025-07-16 15:26:50|||||||||104
1752679620000|2025-07-16 15:27:00|||||||||30
1752679630000|2025-07-16 15:27:10|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|38
1752679640000|2025-07-16 15:27:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1752679650000|2025-07-16 15:27:30|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|88
1752679660000|2025-07-16 15:27:40|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|122
1752679670000|2025-07-16 15:27:50|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|21
1752679680000|2025-07-16 15:28:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|17
1752679690000|2025-07-16 15:28:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1752679700000|2025-07-16 15:28:20|||||||||2
1752679710000|2025-07-16 15:28:30|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|52
1752679720000|2025-07-16 15:28:40|||||||||5
1752679730000|2025-07-16 15:28:50|||||||||48
1752679740000|2025-07-16 15:29:00|||||||||7
1752679750000|2025-07-16 15:29:10|||||||||6
1752679760000|2025-07-16 15:29:20|||||||||4
1752679770000|2025-07-16 15:29:30|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|725
1752679780000|2025-07-16 15:29:40|||||||||12
1752679790000|2025-07-16 15:29:50|||||||||154
1752679800000|2025-07-16 15:30:00|20.07|19.91|20.22|20.06|20.22|20.06|20.07|19.91|350
1752679810000|2025-07-16 15:30:10|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|339
1752679820000|2025-07-16 15:30:20|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|155
1752679830000|2025-07-16 15:30:30|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|23
1752679840000|2025-07-16 15:30:40|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|48
1752679850000|2025-07-16 15:30:50|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|32
1752679860000|2025-07-16 15:31:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|183
1752679870000|2025-07-16 15:31:10|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|130
1752679880000|2025-07-16 15:31:20|20.34|20.18|20.32|20.16|20.37|20.21|20.27|20.11|86
1752679890000|2025-07-16 15:31:30|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|23
1752679900000|2025-07-16 15:31:40|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|19
1752679910000|2025-07-16 15:31:50|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|98
1752679920000|2025-07-16 15:32:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|25
1752679930000|2025-07-16 15:32:10|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|53
1752679940000|2025-07-16 15:32:20|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|33
1752679950000|2025-07-16 15:32:30|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|48
1752679960000|2025-07-16 15:32:40|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|47
1752679970000|2025-07-16 15:32:50|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|5
1752679980000|2025-07-16 15:33:00|||||||||18
1752679990000|2025-07-16 15:33:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|25
1752680000000|2025-07-16 15:33:20|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|39
1752680010000|2025-07-16 15:33:30|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|87
1752680020000|2025-07-16 15:33:40|||||||||12
1752680030000|2025-07-16 15:33:50|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|23
1752680040000|2025-07-16 15:34:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|53
1752680050000|2025-07-16 15:34:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|31
1752680060000|2025-07-16 15:34:20|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|30
1752680070000|2025-07-16 15:34:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|22
1752680080000|2025-07-16 15:34:40|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|116
1752680090000|2025-07-16 15:34:50|||||||||28
1752680100000|2025-07-16 15:35:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|66
1752680110000|2025-07-16 15:35:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|109
1752680120000|2025-07-16 15:35:20|20.56|20.4|20.52|20.36|20.56|20.4|20.47|20.31|570
1752680130000|2025-07-16 15:35:30|20.51|20.35|20.51|20.35|20.51|20.35|20.47|20.31|25
1752680140000|2025-07-16 15:35:40|20.52|20.36|20.52|20.36|20.56|20.4|20.51|20.35|48
1752680150000|2025-07-16 15:35:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|12
1752680160000|2025-07-16 15:36:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|67
1752680170000|2025-07-16 15:36:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|24
1752680180000|2025-07-16 15:36:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|46
1752680190000|2025-07-16 15:36:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|4
1752680200000|2025-07-16 15:36:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|75
1752680210000|2025-07-16 15:36:50|20.56|20.4|20.56|20.4|20.57|20.41|20.52|20.36|161
1752680220000|2025-07-16 15:37:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|17
1752680230000|2025-07-16 15:37:10|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|65
1752680240000|2025-07-16 15:37:20|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|7
1752680250000|2025-07-16 15:37:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|9
1752680260000|2025-07-16 15:37:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|39
1752680270000|2025-07-16 15:37:50|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|33
1752680280000|2025-07-16 15:38:00|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|137
1752680290000|2025-07-16 15:38:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|17
1752680300000|2025-07-16 15:38:20|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|73
1752680310000|2025-07-16 15:38:30|20.49|20.33|20.51|20.35|20.51|20.35|20.47|20.31|25
1752680320000|2025-07-16 15:38:40|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|19
1752680330000|2025-07-16 15:38:50|20.49|20.33|20.46|20.3|20.51|20.35|20.46|20.3|27
1752680340000|2025-07-16 15:39:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|177
1752680350000|2025-07-16 15:39:10|||||||||16
1752680360000|2025-07-16 15:39:20|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|30
1752680370000|2025-07-16 15:39:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|9
1752680380000|2025-07-16 15:39:40|20.41|20.25|20.41|20.25|20.42|20.26|20.37|20.21|47
1752680390000|2025-07-16 15:39:50|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|7
1752680400000|2025-07-16 15:40:00|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|322
1752680410000|2025-07-16 15:40:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|73
1752680420000|2025-07-16 15:40:20|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|67
1752680430000|2025-07-16 15:40:30|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|24
1752680440000|2025-07-16 15:40:40|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|90
1752680450000|2025-07-16 15:40:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|50
1752680460000|2025-07-16 15:41:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|28
1752680470000|2025-07-16 15:41:10|||||||||10
1752680480000|2025-07-16 15:41:20|||||||||79
1752680490000|2025-07-16 15:41:30|||||||||16
1752680500000|2025-07-16 15:41:40|||||||||6
1752680510000|2025-07-16 15:41:50|||||||||4
1752680520000|2025-07-16 15:42:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|58
1752680530000|2025-07-16 15:42:10|||||||||2
1752680540000|2025-07-16 15:42:20|||||||||2
1752680550000|2025-07-16 15:42:30|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|221
1752680560000|2025-07-16 15:42:40|||||||||4
1752680570000|2025-07-16 15:42:50|||||||||13
1752680580000|2025-07-16 15:43:00|||||||||3
1752680590000|2025-07-16 15:43:10|||||||||42
1752680600000|2025-07-16 15:43:20|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|11
1752680610000|2025-07-16 15:43:30|||||||||3
1752680620000|2025-07-16 15:43:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|21
1752680630000|2025-07-16 15:43:50|||||||||14
1752680640000|2025-07-16 15:44:00|||||||||7
1752680650000|2025-07-16 15:44:10|||||||||5
1752680660000|2025-07-16 15:44:20|||||||||30
1752680670000|2025-07-16 15:44:30|||||||||44
1752680680000|2025-07-16 15:44:40|||||||||16
1752680690000|2025-07-16 15:44:50|||||||||40
1752680700000|2025-07-16 15:45:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|34
1752680710000|2025-07-16 15:45:10|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|51
1752680720000|2025-07-16 15:45:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|62
1752680730000|2025-07-16 15:45:30|||||||||3
1752680740000|2025-07-16 15:45:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|201
1752680750000|2025-07-16 15:45:50|||||||||41
1752680760000|2025-07-16 15:46:00|20.24|20.08|20.24|20.08|20.27|20.11|20.22|20.06|223
1752680770000|2025-07-16 15:46:10|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|94
1752680780000|2025-07-16 15:46:20|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|19
1752680790000|2025-07-16 15:46:30|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|36
1752680800000|2025-07-16 15:46:40|||||||||37
1752680810000|2025-07-16 15:46:50|||||||||2
1752680820000|2025-07-16 15:47:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|94
1752680830000|2025-07-16 15:47:10|||||||||1
1752680840000|2025-07-16 15:47:20|||||||||4
1752680850000|2025-07-16 15:47:30|||||||||6
1752680860000|2025-07-16 15:47:40|||||||||1
1752680880000|2025-07-16 15:48:00|||||||||4
1752680890000|2025-07-16 15:48:10|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|58
1752680900000|2025-07-16 15:48:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1752680910000|2025-07-16 15:48:30|||||||||20
1752680920000|2025-07-16 15:48:40|||||||||5
1752680930000|2025-07-16 15:48:50|||||||||53
1752680940000|2025-07-16 15:49:00|||||||||7
1752680950000|2025-07-16 15:49:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|36
1752680960000|2025-07-16 15:49:20|||||||||8
1752680970000|2025-07-16 15:49:30|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|143
1752680980000|2025-07-16 15:49:40|||||||||1
1752680990000|2025-07-16 15:49:50|||||||||5
1752681000000|2025-07-16 15:50:00|||||||||14
1752681010000|2025-07-16 15:50:10|||||||||2
1752681020000|2025-07-16 15:50:20|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|86
1752681030000|2025-07-16 15:50:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|80
1752681040000|2025-07-16 15:50:40|||||||||48
1752681050000|2025-07-16 15:50:50|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|65
1752681060000|2025-07-16 15:51:00|20.09|19.93|20.09|19.93|20.12|19.96|20.07|19.91|13
1752681070000|2025-07-16 15:51:10|20.12|19.96|20.12|19.96|20.12|19.96|20.07|19.91|23
1752681080000|2025-07-16 15:51:20|||||||||4
1752681090000|2025-07-16 15:51:30|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|89
1752681100000|2025-07-16 15:51:40|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|29
1752681120000|2025-07-16 15:52:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|129
1752681130000|2025-07-16 15:52:10|||||||||3
1752681150000|2025-07-16 15:52:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|21
1752681160000|2025-07-16 15:52:40|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|55
1752681170000|2025-07-16 15:52:50|||||||||10
1752681180000|2025-07-16 15:53:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|57
1752681190000|2025-07-16 15:53:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|69
1752681210000|2025-07-16 15:53:30|||||||||1
1752681220000|2025-07-16 15:53:40|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|76
1752681230000|2025-07-16 15:53:50|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|19
1752681240000|2025-07-16 15:54:00|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|55
1752681250000|2025-07-16 15:54:10|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|25
1752681260000|2025-07-16 15:54:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|53
1752681270000|2025-07-16 15:54:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|10
1752681280000|2025-07-16 15:54:40|||||||||8
1752681290000|2025-07-16 15:54:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1752681300000|2025-07-16 15:55:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|125
1752681310000|2025-07-16 15:55:10|20.02|19.86|19.92|19.76|20.02|19.86|19.88|19.72|531
1752681320000|2025-07-16 15:55:20|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|215
1752681330000|2025-07-16 15:55:30|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|125
1752681340000|2025-07-16 15:55:40|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|354
1752681350000|2025-07-16 15:55:50|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|117
1752681360000|2025-07-16 15:56:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|30
1752681370000|2025-07-16 15:56:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|33
1752681380000|2025-07-16 15:56:20|19.75|19.59|19.72|19.56|19.77|19.61|19.67|19.51|242
1752681390000|2025-07-16 15:56:30|19.67|19.51|19.77|19.61|19.77|19.61|19.67|19.51|312
1752681400000|2025-07-16 15:56:40|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|37
1752681410000|2025-07-16 15:56:50|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|56
1752681420000|2025-07-16 15:57:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|87
1752681430000|2025-07-16 15:57:10|||||||||19
1752681440000|2025-07-16 15:57:20|||||||||140
1752681450000|2025-07-16 15:57:30|||||||||20
1752681460000|2025-07-16 15:57:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|36
1752681470000|2025-07-16 15:57:50|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|50
1752681480000|2025-07-16 15:58:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|38
1752681490000|2025-07-16 15:58:10|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|174
1752681500000|2025-07-16 15:58:20|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|132
1752681510000|2025-07-16 15:58:30|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|28
1752681520000|2025-07-16 15:58:40|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|11
1752681530000|2025-07-16 15:58:50|||||||||1
1752681540000|2025-07-16 15:59:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1752681550000|2025-07-16 15:59:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|19
1752681560000|2025-07-16 15:59:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|138
1752681570000|2025-07-16 15:59:30|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|104
1752681580000|2025-07-16 15:59:40|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|49
1752681590000|2025-07-16 15:59:50|||||||||4
1752681600000|2025-07-16 16:00:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|79
1752681610000|2025-07-16 16:00:10|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|11
1752681620000|2025-07-16 16:00:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|30
1752681630000|2025-07-16 16:00:30|||||||||6
1752681640000|2025-07-16 16:00:40|||||||||1
1752681650000|2025-07-16 16:00:50|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|92
1752681660000|2025-07-16 16:01:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|20
1752681670000|2025-07-16 16:01:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|84
1752681680000|2025-07-16 16:01:20|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|84
1752681690000|2025-07-16 16:01:30|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|44
1752681700000|2025-07-16 16:01:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|89
1752681710000|2025-07-16 16:01:50|||||||||1
1752681720000|2025-07-16 16:02:00|||||||||1
1752681730000|2025-07-16 16:02:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|48
1752681740000|2025-07-16 16:02:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1752681750000|2025-07-16 16:02:30|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|41
1752681760000|2025-07-16 16:02:40|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|12
1752681770000|2025-07-16 16:02:50|||||||||1
1752681780000|2025-07-16 16:03:00|||||||||22
1752681790000|2025-07-16 16:03:10|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|42
1752681800000|2025-07-16 16:03:20|||||||||1
1752681810000|2025-07-16 16:03:30|||||||||3
1752681820000|2025-07-16 16:03:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|18
1752681830000|2025-07-16 16:03:50|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|32
1752681840000|2025-07-16 16:04:00|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|29
1752681850000|2025-07-16 16:04:10|||||||||1
1752681860000|2025-07-16 16:04:20|||||||||1
1752681870000|2025-07-16 16:04:30|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|114
1752681880000|2025-07-16 16:04:40|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|25
1752681890000|2025-07-16 16:04:50|||||||||1
1752681900000|2025-07-16 16:05:00|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|85
1752681910000|2025-07-16 16:05:10|||||||||36
1752681930000|2025-07-16 16:05:30|||||||||2
1752681940000|2025-07-16 16:05:40|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|17
1752681960000|2025-07-16 16:06:00|||||||||3
1752681970000|2025-07-16 16:06:10|||||||||3
1752681980000|2025-07-16 16:06:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|25
1752681990000|2025-07-16 16:06:30|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|64
1752682000000|2025-07-16 16:06:40|||||||||1
1752682010000|2025-07-16 16:06:50|||||||||11
1752682020000|2025-07-16 16:07:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|113
1752682030000|2025-07-16 16:07:10|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|28
1752682040000|2025-07-16 16:07:20|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|7
1752682050000|2025-07-16 16:07:30|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|70
1752682060000|2025-07-16 16:07:40|||||||||55
1752682070000|2025-07-16 16:07:50|||||||||1
1752682080000|2025-07-16 16:08:00|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|12
1752682090000|2025-07-16 16:08:10|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|25
1752682100000|2025-07-16 16:08:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|59
1752682110000|2025-07-16 16:08:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|26
1752682120000|2025-07-16 16:08:40|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|55
1752682140000|2025-07-16 16:09:00|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|50
1752682150000|2025-07-16 16:09:10|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|20
1752682160000|2025-07-16 16:09:20|19.82|19.66|19.85|19.69|19.87|19.71|19.82|19.66|14
1752682170000|2025-07-16 16:09:30|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|21
1752682180000|2025-07-16 16:09:40|||||||||1
1752682190000|2025-07-16 16:09:50|||||||||86
1752682200000|2025-07-16 16:10:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|52
1752682210000|2025-07-16 16:10:10|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|31
1752682220000|2025-07-16 16:10:20|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|85
1752682230000|2025-07-16 16:10:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|5
1752682240000|2025-07-16 16:10:40|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|13
1752682250000|2025-07-16 16:10:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1752682260000|2025-07-16 16:11:00|||||||||2
1752682280000|2025-07-16 16:11:20|||||||||1
1752682290000|2025-07-16 16:11:30|||||||||51
1752682300000|2025-07-16 16:11:40|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|50
1752682320000|2025-07-16 16:12:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|28
1752682330000|2025-07-16 16:12:10|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|9
1752682340000|2025-07-16 16:12:20|||||||||1
1752682350000|2025-07-16 16:12:30|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|45
1752682360000|2025-07-16 16:12:40|19.87|19.71|19.9|19.74|19.92|19.76|19.87|19.71|9
1752682370000|2025-07-16 16:12:50|19.92|19.76|19.9|19.74|19.92|19.76|19.87|19.71|44
1752682380000|2025-07-16 16:13:00|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|5
1752682390000|2025-07-16 16:13:10|||||||||1
1752682410000|2025-07-16 16:13:30|||||||||19
1752682430000|2025-07-16 16:13:50|||||||||2
1752682440000|2025-07-16 16:14:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1752682450000|2025-07-16 16:14:10|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|3
1752682480000|2025-07-16 16:14:40|||||||||6
1752682490000|2025-07-16 16:14:50|||||||||2
1752682500000|2025-07-16 16:15:00|||||||||2
1752682510000|2025-07-16 16:15:10|||||||||1
1752682520000|2025-07-16 16:15:20|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|24
1752682540000|2025-07-16 16:15:40|||||||||1
1752682560000|2025-07-16 16:16:00|||||||||2
1752682570000|2025-07-16 16:16:10|||||||||3
1752682590000|2025-07-16 16:16:30|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|41
1752682600000|2025-07-16 16:16:40|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|36
1752682610000|2025-07-16 16:16:50|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|6
1752682620000|2025-07-16 16:17:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1752682630000|2025-07-16 16:17:10|||||||||2
1752682670000|2025-07-16 16:17:50|||||||||2
1752682680000|2025-07-16 16:18:00|||||||||2
1752682690000|2025-07-16 16:18:10|||||||||2
1752682700000|2025-07-16 16:18:20|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|26
1752682710000|2025-07-16 16:18:30|||||||||1
1752682720000|2025-07-16 16:18:40|||||||||1
1752682730000|2025-07-16 16:18:50|||||||||1
1752682740000|2025-07-16 16:19:00|||||||||1
1752682750000|2025-07-16 16:19:10|||||||||1
1752682760000|2025-07-16 16:19:20|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|30
1752682770000|2025-07-16 16:19:30|||||||||6
1752682780000|2025-07-16 16:19:40|||||||||1
1752682810000|2025-07-16 16:20:10|||||||||5
1752682820000|2025-07-16 16:20:20|||||||||9
1752682830000|2025-07-16 16:20:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|26
1752682840000|2025-07-16 16:20:40|||||||||1
1752682850000|2025-07-16 16:20:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|9
1752682870000|2025-07-16 16:21:10|||||||||5
1752682880000|2025-07-16 16:21:20|||||||||21
1752682890000|2025-07-16 16:21:30|||||||||4
1752682900000|2025-07-16 16:21:40|||||||||2
1752682930000|2025-07-16 16:22:10|19.94|19.78|19.92|19.76|19.97|19.81|19.92|19.76|63
1752682950000|2025-07-16 16:22:30|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|19
1752682960000|2025-07-16 16:22:40|||||||||7
1752682970000|2025-07-16 16:22:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1752682980000|2025-07-16 16:23:00|||||||||1
1752682990000|2025-07-16 16:23:10|||||||||7
1752683000000|2025-07-16 16:23:20|||||||||37
1752683010000|2025-07-16 16:23:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|21
1752683020000|2025-07-16 16:23:40|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|19
1752683030000|2025-07-16 16:23:50|||||||||5
1752683040000|2025-07-16 16:24:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|28
1752683050000|2025-07-16 16:24:10|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|16
1752683060000|2025-07-16 16:24:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|97
1752683080000|2025-07-16 16:24:40|||||||||2
1752683090000|2025-07-16 16:24:50|||||||||1
1752683100000|2025-07-16 16:25:00|||||||||1
1752683110000|2025-07-16 16:25:10|||||||||60
1752683120000|2025-07-16 16:25:20|||||||||1
1752683130000|2025-07-16 16:25:30|||||||||5
1752683140000|2025-07-16 16:25:40|||||||||1
1752683150000|2025-07-16 16:25:50|||||||||16
1752683160000|2025-07-16 16:26:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|10
1752683170000|2025-07-16 16:26:10|||||||||3
1752683180000|2025-07-16 16:26:20|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|33
1752683190000|2025-07-16 16:26:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1752683200000|2025-07-16 16:26:40|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|86
1752683210000|2025-07-16 16:26:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|27
1752683220000|2025-07-16 16:27:00|||||||||2
1752683230000|2025-07-16 16:27:10|||||||||4
1752683240000|2025-07-16 16:27:20|||||||||2
1752683270000|2025-07-16 16:27:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|40
1752683280000|2025-07-16 16:28:00|||||||||1
1752683290000|2025-07-16 16:28:10|||||||||2
1752683300000|2025-07-16 16:28:20|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|45
1752683310000|2025-07-16 16:28:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1752683320000|2025-07-16 16:28:40|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|3
1752683330000|2025-07-16 16:28:50|||||||||1
1752683340000|2025-07-16 16:29:00|||||||||3
1752683350000|2025-07-16 16:29:10|19.8|19.64|19.8|19.64|19.82|19.66|19.77|19.61|14
1752683360000|2025-07-16 16:29:20|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|13
1752683370000|2025-07-16 16:29:30|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|31
1752683380000|2025-07-16 16:29:40|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|17
1752683390000|2025-07-16 16:29:50|||||||||5
1752683400000|2025-07-16 16:30:00|||||||||10
1752683410000|2025-07-16 16:30:10|||||||||20
1752683420000|2025-07-16 16:30:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|5
1752683430000|2025-07-16 16:30:30|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|13
1752683450000|2025-07-16 16:30:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|14
1752683460000|2025-07-16 16:31:00|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|37
1752683470000|2025-07-16 16:31:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|3
1752683480000|2025-07-16 16:31:20|||||||||6
1752683490000|2025-07-16 16:31:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1752683500000|2025-07-16 16:31:40|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|26
1752683510000|2025-07-16 16:31:50|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|8
1752683520000|2025-07-16 16:32:00|||||||||10
1752683550000|2025-07-16 16:32:30|||||||||1
1752683560000|2025-07-16 16:32:40|||||||||6
1752683570000|2025-07-16 16:32:50|||||||||2
1752683600000|2025-07-16 16:33:20|||||||||1
1752683620000|2025-07-16 16:33:40|||||||||1
1752683630000|2025-07-16 16:33:50|||||||||3
1752683640000|2025-07-16 16:34:00|||||||||4
1752683650000|2025-07-16 16:34:10|||||||||1
1752683670000|2025-07-16 16:34:30|||||||||1
1752683690000|2025-07-16 16:34:50|||||||||2
1752683700000|2025-07-16 16:35:00|||||||||1
1752683710000|2025-07-16 16:35:10|||||||||1
1752683720000|2025-07-16 16:35:20|||||||||113
1752683730000|2025-07-16 16:35:30|||||||||34
1752683750000|2025-07-16 16:35:50|||||||||5
1752683760000|2025-07-16 16:36:00|||||||||3
1752683770000|2025-07-16 16:36:10|||||||||17
1752683790000|2025-07-16 16:36:30|||||||||9
1752683800000|2025-07-16 16:36:40|||||||||25
1752683810000|2025-07-16 16:36:50|||||||||3
1752683820000|2025-07-16 16:37:00|||||||||6
1752683830000|2025-07-16 16:37:10|||||||||2
1752683840000|2025-07-16 16:37:20|||||||||14
1752683850000|2025-07-16 16:37:30|||||||||15
1752683860000|2025-07-16 16:37:40|||||||||1
1752683870000|2025-07-16 16:37:50|||||||||1
1752683880000|2025-07-16 16:38:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|80
1752683890000|2025-07-16 16:38:10|||||||||7
1752683900000|2025-07-16 16:38:20|||||||||1
1752683910000|2025-07-16 16:38:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|55
1752683930000|2025-07-16 16:38:50|||||||||1
1752683940000|2025-07-16 16:39:00|||||||||1
1752683950000|2025-07-16 16:39:10|||||||||1
1752683960000|2025-07-16 16:39:20|||||||||1
1752683970000|2025-07-16 16:39:30|||||||||2
1752683990000|2025-07-16 16:39:50|||||||||1
1752684000000|2025-07-16 16:40:00|||||||||1
1752684010000|2025-07-16 16:40:10|||||||||9
1752684020000|2025-07-16 16:40:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|28
1752684030000|2025-07-16 16:40:30|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|42
1752684050000|2025-07-16 16:40:50|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|28
1752684060000|2025-07-16 16:41:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|9
1752684070000|2025-07-16 16:41:10|||||||||7
1752684080000|2025-07-16 16:41:20|||||||||1
1752684090000|2025-07-16 16:41:30|||||||||3
1752684100000|2025-07-16 16:41:40|||||||||1
1752684110000|2025-07-16 16:41:50|||||||||21
1752684120000|2025-07-16 16:42:00|||||||||3
1752684130000|2025-07-16 16:42:10|||||||||1
1752684140000|2025-07-16 16:42:20|||||||||5
1752684150000|2025-07-16 16:42:30|||||||||2
1752684160000|2025-07-16 16:42:40|||||||||1
1752684170000|2025-07-16 16:42:50|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|61
1752684180000|2025-07-16 16:43:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|14
1752684190000|2025-07-16 16:43:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1752684200000|2025-07-16 16:43:20|||||||||10
1752684210000|2025-07-16 16:43:30|||||||||1
1752684220000|2025-07-16 16:43:40|||||||||15
1752684230000|2025-07-16 16:43:50|||||||||12
1752684240000|2025-07-16 16:44:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|12
1752684250000|2025-07-16 16:44:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1752684260000|2025-07-16 16:44:20|||||||||11
1752684270000|2025-07-16 16:44:30|||||||||3
1752684280000|2025-07-16 16:44:40|||||||||1
1752684290000|2025-07-16 16:44:50|||||||||1
1752684300000|2025-07-16 16:45:00|||||||||1
1752684330000|2025-07-16 16:45:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|42
1752684340000|2025-07-16 16:45:40|||||||||26
1752684350000|2025-07-16 16:45:50|||||||||1
1752684360000|2025-07-16 16:46:00|||||||||2
1752684370000|2025-07-16 16:46:10|||||||||2
1752684380000|2025-07-16 16:46:20|||||||||4
1752684390000|2025-07-16 16:46:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|90
1752684400000|2025-07-16 16:46:40|||||||||25
1752684410000|2025-07-16 16:46:50|||||||||5
1752684420000|2025-07-16 16:47:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|68
1752684430000|2025-07-16 16:47:10|||||||||6
1752684450000|2025-07-16 16:47:30|||||||||4
1752684470000|2025-07-16 16:47:50|||||||||1
1752684480000|2025-07-16 16:48:00|19.82|19.66|19.85|19.69|19.87|19.71|19.82|19.66|10
1752684490000|2025-07-16 16:48:10|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|20
1752684500000|2025-07-16 16:48:20|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|6
1752684510000|2025-07-16 16:48:30|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|19
1752684520000|2025-07-16 16:48:40|||||||||1
1752684530000|2025-07-16 16:48:50|||||||||2
1752684540000|2025-07-16 16:49:00|||||||||2
1752684550000|2025-07-16 16:49:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|18
1752684570000|2025-07-16 16:49:30|||||||||1
1752684580000|2025-07-16 16:49:40|||||||||2
1752684590000|2025-07-16 16:49:50|||||||||2
1752684600000|2025-07-16 16:50:00|||||||||1
1752684610000|2025-07-16 16:50:10|||||||||30
1752684620000|2025-07-16 16:50:20|||||||||294
1752684630000|2025-07-16 16:50:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|47
1752684640000|2025-07-16 16:50:40|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|22
1752684660000|2025-07-16 16:51:00|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|7
1752684670000|2025-07-16 16:51:10|||||||||2
1752684680000|2025-07-16 16:51:20|||||||||3
1752684690000|2025-07-16 16:51:30|||||||||2
1752684700000|2025-07-16 16:51:40|||||||||1
1752684720000|2025-07-16 16:52:00|||||||||1
1752684730000|2025-07-16 16:52:10|||||||||1
1752684740000|2025-07-16 16:52:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|29
1752684750000|2025-07-16 16:52:30|||||||||16
1752684760000|2025-07-16 16:52:40|||||||||6
1752684770000|2025-07-16 16:52:50|||||||||15
1752684780000|2025-07-16 16:53:00|||||||||4
1752684800000|2025-07-16 16:53:20|||||||||1
1752684810000|2025-07-16 16:53:30|||||||||3
1752684820000|2025-07-16 16:53:40|||||||||3
1752684840000|2025-07-16 16:54:00|||||||||1
1752684850000|2025-07-16 16:54:10|||||||||2
1752684860000|2025-07-16 16:54:20|||||||||21
1752684880000|2025-07-16 16:54:40|||||||||11
1752684900000|2025-07-16 16:55:00|||||||||3
1752684910000|2025-07-16 16:55:10|||||||||1
1752684920000|2025-07-16 16:55:20|||||||||2
1752684940000|2025-07-16 16:55:40|||||||||6
1752684950000|2025-07-16 16:55:50|||||||||1
1752684970000|2025-07-16 16:56:10|||||||||4
1752684980000|2025-07-16 16:56:20|||||||||3
1752685000000|2025-07-16 16:56:40|||||||||7
1752685010000|2025-07-16 16:56:50|||||||||8
1752685020000|2025-07-16 16:57:00|||||||||4
1752685030000|2025-07-16 16:57:10|||||||||2
1752685050000|2025-07-16 16:57:30|||||||||6
1752685060000|2025-07-16 16:57:40|||||||||2
1752685070000|2025-07-16 16:57:50|||||||||1
1752685080000|2025-07-16 16:58:00|||||||||1
1752685090000|2025-07-16 16:58:10|||||||||3
1752685100000|2025-07-16 16:58:20|||||||||5
1752685110000|2025-07-16 16:58:30|||||||||1
1752685120000|2025-07-16 16:58:40|||||||||3
1752685130000|2025-07-16 16:58:50|||||||||32
1752685140000|2025-07-16 16:59:00|||||||||21
1752685150000|2025-07-16 16:59:10|||||||||8
1752685160000|2025-07-16 16:59:20|||||||||5
1752685170000|2025-07-16 16:59:30|||||||||1
1752685180000|2025-07-16 16:59:40|||||||||2
1752685190000|2025-07-16 16:59:50|||||||||2
1752685200000|2025-07-16 17:00:00|||||||||1
1752685210000|2025-07-16 17:00:10|||||||||2
1752685220000|2025-07-16 17:00:20|||||||||3
1752685230000|2025-07-16 17:00:30|||||||||34
1752685240000|2025-07-16 17:00:40|||||||||4
1752685250000|2025-07-16 17:00:50|||||||||2
1752685260000|2025-07-16 17:01:00|||||||||3
1752685270000|2025-07-16 17:01:10|||||||||3
1752685280000|2025-07-16 17:01:20|||||||||2
1752685300000|2025-07-16 17:01:40|||||||||2
1752685310000|2025-07-16 17:01:50|||||||||1
1752685320000|2025-07-16 17:02:00|||||||||8
1752685330000|2025-07-16 17:02:10|||||||||2
1752685340000|2025-07-16 17:02:20|19.7|19.54|19.7|19.54|19.72|19.56|19.67|19.51|23
1752685350000|2025-07-16 17:02:30|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|8
1752685360000|2025-07-16 17:02:40|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|23
1752685370000|2025-07-16 17:02:50|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|1
1752685380000|2025-07-16 17:03:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|0
1752685390000|2025-07-16 17:03:10|||||||||1
1752685400000|2025-07-16 17:03:20|||||||||1
1752685410000|2025-07-16 17:03:30|||||||||1
1752685420000|2025-07-16 17:03:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|13
1752685430000|2025-07-16 17:03:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1752685440000|2025-07-16 17:04:00|||||||||2
1752685450000|2025-07-16 17:04:10|||||||||5
1752685460000|2025-07-16 17:04:20|||||||||1
1752685470000|2025-07-16 17:04:30|||||||||1
1752685480000|2025-07-16 17:04:40|||||||||3
1752685500000|2025-07-16 17:05:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|147
1752685530000|2025-07-16 17:05:30|||||||||1
1752685560000|2025-07-16 17:06:00|||||||||1
1752685570000|2025-07-16 17:06:10|||||||||3
1752685580000|2025-07-16 17:06:20|||||||||1
1752685600000|2025-07-16 17:06:40|||||||||1
1752685630000|2025-07-16 17:07:10|||||||||1
1752685640000|2025-07-16 17:07:20|||||||||3
1752685650000|2025-07-16 17:07:30|||||||||1
1752685670000|2025-07-16 17:07:50|||||||||1
1752685680000|2025-07-16 17:08:00|||||||||2
1752685700000|2025-07-16 17:08:20|||||||||5
1752685720000|2025-07-16 17:08:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|54
1752685730000|2025-07-16 17:08:50|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|5
1752685740000|2025-07-16 17:09:00|||||||||1
1752685760000|2025-07-16 17:09:20|||||||||1
1752685770000|2025-07-16 17:09:30|||||||||2
1752685780000|2025-07-16 17:09:40|||||||||7
1752685790000|2025-07-16 17:09:50|||||||||1
1752685840000|2025-07-16 17:10:40|||||||||1
1752685860000|2025-07-16 17:11:00|||||||||20
1752685890000|2025-07-16 17:11:30|||||||||2
1752685940000|2025-07-16 17:12:20|||||||||1
1752686000000|2025-07-16 17:13:20|||||||||2
1752686050000|2025-07-16 17:14:10|||||||||1
1752686070000|2025-07-16 17:14:30|||||||||26
1752686090000|2025-07-16 17:14:50|||||||||3
1752686110000|2025-07-16 17:15:10|||||||||2
1752686120000|2025-07-16 17:15:20|||||||||33
1752686130000|2025-07-16 17:15:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|17
1752686160000|2025-07-16 17:16:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1752686170000|2025-07-16 17:16:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1752686200000|2025-07-16 17:16:40|||||||||1
1752686210000|2025-07-16 17:16:50|||||||||1
1752686220000|2025-07-16 17:17:00|||||||||100
1752686230000|2025-07-16 17:17:10|||||||||135
1752686240000|2025-07-16 17:17:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1752686250000|2025-07-16 17:17:30|||||||||9
1752686320000|2025-07-16 17:18:40|||||||||1
1752686330000|2025-07-16 17:18:50|||||||||1
1752686340000|2025-07-16 17:19:00|||||||||3
1752686410000|2025-07-16 17:20:10|||||||||5
1752686420000|2025-07-16 17:20:20|||||||||8
1752686430000|2025-07-16 17:20:30|||||||||8
1752686450000|2025-07-16 17:20:50|||||||||1
1752686460000|2025-07-16 17:21:00|||||||||1
1752686480000|2025-07-16 17:21:20|||||||||5
1752686490000|2025-07-16 17:21:30|||||||||1
1752686510000|2025-07-16 17:21:50|||||||||1
1752686520000|2025-07-16 17:22:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1752686530000|2025-07-16 17:22:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1752686540000|2025-07-16 17:22:20|||||||||1
1752686580000|2025-07-16 17:23:00|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|15
1752686590000|2025-07-16 17:23:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|23
1752686640000|2025-07-16 17:24:00|||||||||16
1752686650000|2025-07-16 17:24:10|||||||||1
1752686690000|2025-07-16 17:24:50|||||||||1
1752686720000|2025-07-16 17:25:20|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|4
1752686740000|2025-07-16 17:25:40|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|2
1752686750000|2025-07-16 17:25:50|||||||||2
1752686770000|2025-07-16 17:26:10|||||||||34
1752686790000|2025-07-16 17:26:30|||||||||3
1752686810000|2025-07-16 17:26:50|||||||||1
1752686820000|2025-07-16 17:27:00|||||||||5
1752686840000|2025-07-16 17:27:20|||||||||3
1752686850000|2025-07-16 17:27:30|||||||||1
1752686860000|2025-07-16 17:27:40|||||||||2
1752686870000|2025-07-16 17:27:50|19.68|19.52|19.67|19.51|19.72|19.56|19.67|19.51|417
1752686880000|2025-07-16 17:28:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|84
1752686890000|2025-07-16 17:28:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|1
1752686910000|2025-07-16 17:28:30|||||||||5
1752686920000|2025-07-16 17:28:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|47
1752686930000|2025-07-16 17:28:50|||||||||7
1752686970000|2025-07-16 17:29:30|||||||||1
1752686980000|2025-07-16 17:29:40|||||||||1
1752686990000|2025-07-16 17:29:50|||||||||4
1752687000000|2025-07-16 17:30:00|||||||||1
1752687020000|2025-07-16 17:30:20|||||||||1
1752687050000|2025-07-16 17:30:50|||||||||1
1752687070000|2025-07-16 17:31:10|||||||||1
1752687080000|2025-07-16 17:31:20|||||||||1
1752687090000|2025-07-16 17:31:30|||||||||2
1752687130000|2025-07-16 17:32:10|||||||||1
1752687140000|2025-07-16 17:32:20|||||||||1
1752687170000|2025-07-16 17:32:50|||||||||1
1752687190000|2025-07-16 17:33:10|||||||||3
1752687200000|2025-07-16 17:33:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|21
1752687210000|2025-07-16 17:33:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|28
1752687220000|2025-07-16 17:33:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|8
1752687230000|2025-07-16 17:33:50|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|32
1752687240000|2025-07-16 17:34:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|164
1752687250000|2025-07-16 17:34:10|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|0
1752687260000|2025-07-16 17:34:20|||||||||10
1752687280000|2025-07-16 17:34:40|||||||||5
1752687290000|2025-07-16 17:34:50|||||||||2
1752687310000|2025-07-16 17:35:10|||||||||1
1752687320000|2025-07-16 17:35:20|||||||||1
1752687350000|2025-07-16 17:35:50|||||||||1
1752687370000|2025-07-16 17:36:10|||||||||1
1752687400000|2025-07-16 17:36:40|||||||||1
1752687410000|2025-07-16 17:36:50|||||||||1
1752687430000|2025-07-16 17:37:10|||||||||1
1752687450000|2025-07-16 17:37:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|100
1752687460000|2025-07-16 17:37:40|||||||||6
1752687490000|2025-07-16 17:38:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1752687510000|2025-07-16 17:38:30|||||||||2
1752687520000|2025-07-16 17:38:40|||||||||7
1752687530000|2025-07-16 17:38:50|||||||||1
1752687550000|2025-07-16 17:39:10|||||||||1
1752687570000|2025-07-16 17:39:30|||||||||1
1752687580000|2025-07-16 17:39:40|||||||||1
1752687590000|2025-07-16 17:39:50|||||||||1
1752687600000|2025-07-16 17:40:00|||||||||1
1752687610000|2025-07-16 17:40:10|||||||||1
1752687620000|2025-07-16 17:40:20|||||||||1
1752687630000|2025-07-16 17:40:30|||||||||2
1752687640000|2025-07-16 17:40:40|||||||||1
1752687650000|2025-07-16 17:40:50|||||||||1
1752687700000|2025-07-16 17:41:40|||||||||1
1752687710000|2025-07-16 17:41:50|||||||||1
1752687730000|2025-07-16 17:42:10|||||||||2
1752687750000|2025-07-16 17:42:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1248
1752687780000|2025-07-16 17:43:00|||||||||7
1752687830000|2025-07-16 17:43:50|||||||||1
1752687890000|2025-07-16 17:44:50|||||||||1
1752687930000|2025-07-16 17:45:30|||||||||58
1752687940000|2025-07-16 17:45:40|||||||||1
1752687950000|2025-07-16 17:45:50|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|36
1752687960000|2025-07-16 17:46:00|||||||||10
1752687970000|2025-07-16 17:46:10|||||||||1
1752687980000|2025-07-16 17:46:20|||||||||2
1752688000000|2025-07-16 17:46:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|9
1752688010000|2025-07-16 17:46:50|||||||||1
1752688030000|2025-07-16 17:47:10|||||||||3
1752688040000|2025-07-16 17:47:20|||||||||5
1752688050000|2025-07-16 17:47:30|||||||||5
1752688090000|2025-07-16 17:48:10|||||||||1
1752688100000|2025-07-16 17:48:20|||||||||1
1752688130000|2025-07-16 17:48:50|||||||||1
1752688160000|2025-07-16 17:49:20|||||||||1
1752688170000|2025-07-16 17:49:30|||||||||1
1752688200000|2025-07-16 17:50:00|||||||||1
1752688210000|2025-07-16 17:50:10|||||||||2
1752688220000|2025-07-16 17:50:20|||||||||1
1752688230000|2025-07-16 17:50:30|||||||||1
1752688250000|2025-07-16 17:50:50|||||||||1
1752688260000|2025-07-16 17:51:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|127
1752688270000|2025-07-16 17:51:10|||||||||2
1752688370000|2025-07-16 17:52:50|||||||||1
1752688400000|2025-07-16 17:53:20|||||||||1
1752688470000|2025-07-16 17:54:30|||||||||1
1752688480000|2025-07-16 17:54:40|||||||||1
1752688500000|2025-07-16 17:55:00|||||||||1
1752688520000|2025-07-16 17:55:20|||||||||1
1752688530000|2025-07-16 17:55:30|||||||||15
1752688560000|2025-07-16 17:56:00|||||||||1
1752688570000|2025-07-16 17:56:10|||||||||1
1752688580000|2025-07-16 17:56:20|||||||||86
1752688590000|2025-07-16 17:56:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|28
1752688600000|2025-07-16 17:56:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1752688620000|2025-07-16 17:57:00|||||||||1
1752688650000|2025-07-16 17:57:30|||||||||1
1752688700000|2025-07-16 17:58:20|||||||||1
1752688740000|2025-07-16 17:59:00|||||||||2
1752688770000|2025-07-16 17:59:30|||||||||181
1752688780000|2025-07-16 17:59:40|||||||||31
1752688790000|2025-07-16 17:59:50|||||||||3
1752688810000|2025-07-16 18:00:10|||||||||1
1752688830000|2025-07-16 18:00:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1752688900000|2025-07-16 18:01:40|||||||||11
1752688910000|2025-07-16 18:01:50|||||||||1
1752688960000|2025-07-16 18:02:40|||||||||1
1752689010000|2025-07-16 18:03:30|||||||||8
1752689020000|2025-07-16 18:03:40|||||||||31
1752689040000|2025-07-16 18:04:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1752689070000|2025-07-16 18:04:30|||||||||3
1752689080000|2025-07-16 18:04:40|||||||||1
1752689100000|2025-07-16 18:05:00|||||||||2
1752689110000|2025-07-16 18:05:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|19
1752689130000|2025-07-16 18:05:30|||||||||1
1752689150000|2025-07-16 18:05:50|||||||||9
1752689160000|2025-07-16 18:06:00|||||||||8
1752689170000|2025-07-16 18:06:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|14
1752689180000|2025-07-16 18:06:20|||||||||4
1752689190000|2025-07-16 18:06:30|||||||||21
1752689200000|2025-07-16 18:06:40|||||||||4
1752689220000|2025-07-16 18:07:00|||||||||102
1752689230000|2025-07-16 18:07:10|||||||||9
1752689240000|2025-07-16 18:07:20|||||||||4
1752689250000|2025-07-16 18:07:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|14
1752689260000|2025-07-16 18:07:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|19
1752689270000|2025-07-16 18:07:50|||||||||1
1752689280000|2025-07-16 18:08:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|9
1752689330000|2025-07-16 18:08:50|||||||||10
1752689340000|2025-07-16 18:09:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|9
1752689350000|2025-07-16 18:09:10|||||||||3
1752689370000|2025-07-16 18:09:30|||||||||3
1752689380000|2025-07-16 18:09:40|||||||||2
1752689410000|2025-07-16 18:10:10|||||||||2
1752689430000|2025-07-16 18:10:30|||||||||6
1752689450000|2025-07-16 18:10:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|81
1752689460000|2025-07-16 18:11:00|||||||||2
1752689480000|2025-07-16 18:11:20|||||||||1
1752689500000|2025-07-16 18:11:40|||||||||2
1752689560000|2025-07-16 18:12:40|||||||||1
1752689580000|2025-07-16 18:13:00|||||||||1
1752689640000|2025-07-16 18:14:00|||||||||15
1752689650000|2025-07-16 18:14:10|||||||||6
1752689670000|2025-07-16 18:14:30|||||||||1
1752689680000|2025-07-16 18:14:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1752689700000|2025-07-16 18:15:00|||||||||2
1752689720000|2025-07-16 18:15:20|||||||||1
1752689770000|2025-07-16 18:16:10|||||||||9
1752689790000|2025-07-16 18:16:30|||||||||8
1752689810000|2025-07-16 18:16:50|||||||||7
1752689820000|2025-07-16 18:17:00|||||||||1
1752689830000|2025-07-16 18:17:10|||||||||4
1752689860000|2025-07-16 18:17:40|||||||||3
1752689880000|2025-07-16 18:18:00|||||||||20
1752689890000|2025-07-16 18:18:10|||||||||3
1752689900000|2025-07-16 18:18:20|||||||||9
1752689910000|2025-07-16 18:18:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|18
1752689920000|2025-07-16 18:18:40|||||||||19
1752689930000|2025-07-16 18:18:50|||||||||21
1752689940000|2025-07-16 18:19:00|||||||||1
1752689950000|2025-07-16 18:19:10|||||||||2
1752689970000|2025-07-16 18:19:30|||||||||7
1752689980000|2025-07-16 18:19:40|||||||||5
1752689990000|2025-07-16 18:19:50|||||||||2
1752690000000|2025-07-16 18:20:00|||||||||2
1752690010000|2025-07-16 18:20:10|||||||||11
1752690020000|2025-07-16 18:20:20|||||||||4
1752690030000|2025-07-16 18:20:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1752690040000|2025-07-16 18:20:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1752690060000|2025-07-16 18:21:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|13
1752690070000|2025-07-16 18:21:10|19.78|19.62|19.8|19.64|19.83|19.67|19.78|19.62|53
1752690080000|2025-07-16 18:21:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|8
1752690090000|2025-07-16 18:21:30|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|2
1752690100000|2025-07-16 18:21:40|||||||||2
1752690120000|2025-07-16 18:22:00|||||||||7
1752690130000|2025-07-16 18:22:10|||||||||1
1752690170000|2025-07-16 18:22:50|||||||||1
1752690200000|2025-07-16 18:23:20|||||||||34
1752690210000|2025-07-16 18:23:30|||||||||5
1752690230000|2025-07-16 18:23:50|||||||||4
1752690260000|2025-07-16 18:24:20|||||||||3
1752690290000|2025-07-16 18:24:50|||||||||93
1752690310000|2025-07-16 18:25:10|||||||||16
1752690340000|2025-07-16 18:25:40|||||||||1
1752690370000|2025-07-16 18:26:10|||||||||1
1752690400000|2025-07-16 18:26:40|||||||||2
1752690410000|2025-07-16 18:26:50|||||||||1
1752690420000|2025-07-16 18:27:00|||||||||6
1752690430000|2025-07-16 18:27:10|||||||||36
1752690440000|2025-07-16 18:27:20|||||||||1
1752690470000|2025-07-16 18:27:50|||||||||1
1752690480000|2025-07-16 18:28:00|||||||||23
1752690490000|2025-07-16 18:28:10|||||||||3
1752690510000|2025-07-16 18:28:30|||||||||3
1752690520000|2025-07-16 18:28:40|||||||||3
1752690530000|2025-07-16 18:28:50|||||||||2
1752690540000|2025-07-16 18:29:00|||||||||1
1752690560000|2025-07-16 18:29:20|||||||||5
1752690570000|2025-07-16 18:29:30|||||||||3
1752690580000|2025-07-16 18:29:40|||||||||1
1752690590000|2025-07-16 18:29:50|||||||||4
1752690600000|2025-07-16 18:30:00|||||||||1
1752690610000|2025-07-16 18:30:10|||||||||4
1752690620000|2025-07-16 18:30:20|||||||||1
1752690640000|2025-07-16 18:30:40|||||||||9
1752690660000|2025-07-16 18:31:00|||||||||14
1752690680000|2025-07-16 18:31:20|||||||||4
1752690710000|2025-07-16 18:31:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|82
1752690730000|2025-07-16 18:32:10|||||||||24
1752690750000|2025-07-16 18:32:30|||||||||9
1752690760000|2025-07-16 18:32:40|||||||||2
1752690780000|2025-07-16 18:33:00|||||||||1
1752690800000|2025-07-16 18:33:20|||||||||1
1752690810000|2025-07-16 18:33:30|||||||||2
1752690820000|2025-07-16 18:33:40|||||||||1
1752690850000|2025-07-16 18:34:10|||||||||1
1752690860000|2025-07-16 18:34:20|||||||||9
1752690870000|2025-07-16 18:34:30|||||||||1
1752690900000|2025-07-16 18:35:00|||||||||1
1752690920000|2025-07-16 18:35:20|||||||||1
1752690930000|2025-07-16 18:35:30|||||||||20
1752690940000|2025-07-16 18:35:40|||||||||1
1752690950000|2025-07-16 18:35:50|||||||||3
1752690960000|2025-07-16 18:36:00|||||||||1
1752690970000|2025-07-16 18:36:10|||||||||3
1752690980000|2025-07-16 18:36:20|||||||||2
1752691000000|2025-07-16 18:36:40|||||||||5
1752691010000|2025-07-16 18:36:50|||||||||1
1752691020000|2025-07-16 18:37:00|||||||||2
1752691030000|2025-07-16 18:37:10|||||||||9
1752691040000|2025-07-16 18:37:20|||||||||15
1752691050000|2025-07-16 18:37:30|||||||||5
1752691060000|2025-07-16 18:37:40|||||||||14
1752691070000|2025-07-16 18:37:50|||||||||4
1752691080000|2025-07-16 18:38:00|||||||||9
1752691100000|2025-07-16 18:38:20|||||||||7
1752691110000|2025-07-16 18:38:30|||||||||18
1752691120000|2025-07-16 18:38:40|||||||||56
1752691130000|2025-07-16 18:38:50|||||||||4
1752691140000|2025-07-16 18:39:00|||||||||7
1752691150000|2025-07-16 18:39:10|||||||||5
1752691160000|2025-07-16 18:39:20|||||||||9
1752691170000|2025-07-16 18:39:30|||||||||8
1752691180000|2025-07-16 18:39:40|||||||||4
1752691200000|2025-07-16 18:40:00|||||||||1
1752691210000|2025-07-16 18:40:10|||||||||3
1752691220000|2025-07-16 18:40:20|||||||||1
1752691230000|2025-07-16 18:40:30|||||||||31
1752691240000|2025-07-16 18:40:40|||||||||2
1752691250000|2025-07-16 18:40:50|||||||||10
1752691260000|2025-07-16 18:41:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|22
1752691270000|2025-07-16 18:41:10|||||||||3
1752691280000|2025-07-16 18:41:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|95
1752691290000|2025-07-16 18:41:30|||||||||2
1752691300000|2025-07-16 18:41:40|||||||||1
1752691330000|2025-07-16 18:42:10|||||||||12
1752691360000|2025-07-16 18:42:40|||||||||3
1752691380000|2025-07-16 18:43:00|||||||||9
1752691390000|2025-07-16 18:43:10|||||||||1
1752691400000|2025-07-16 18:43:20|||||||||1
1752691410000|2025-07-16 18:43:30|||||||||1
1752691420000|2025-07-16 18:43:40|||||||||2
1752691430000|2025-07-16 18:43:50|||||||||1
1752691450000|2025-07-16 18:44:10|||||||||4
1752691460000|2025-07-16 18:44:20|||||||||5
1752691470000|2025-07-16 18:44:30|||||||||1
1752691480000|2025-07-16 18:44:40|||||||||1
1752691490000|2025-07-16 18:44:50|||||||||3
1752691500000|2025-07-16 18:45:00|||||||||2
1752691510000|2025-07-16 18:45:10|||||||||1
1752691520000|2025-07-16 18:45:20|||||||||2
1752691530000|2025-07-16 18:45:30|||||||||5
1752691540000|2025-07-16 18:45:40|||||||||2
1752691550000|2025-07-16 18:45:50|||||||||1
1752691560000|2025-07-16 18:46:00|||||||||2
1752691570000|2025-07-16 18:46:10|||||||||5
1752691580000|2025-07-16 18:46:20|||||||||7
1752691600000|2025-07-16 18:46:40|||||||||5
1752691610000|2025-07-16 18:46:50|||||||||3
1752691620000|2025-07-16 18:47:00|||||||||4
1752691630000|2025-07-16 18:47:10|||||||||4
1752691640000|2025-07-16 18:47:20|||||||||77
1752691650000|2025-07-16 18:47:30|||||||||2
1752691660000|2025-07-16 18:47:40|||||||||2
1752691670000|2025-07-16 18:47:50|||||||||7
1752691680000|2025-07-16 18:48:00|||||||||5
1752691690000|2025-07-16 18:48:10|||||||||5
1752691700000|2025-07-16 18:48:20|||||||||2
1752691710000|2025-07-16 18:48:30|||||||||3
1752691720000|2025-07-16 18:48:40|||||||||2
1752691730000|2025-07-16 18:48:50|||||||||6
1752691740000|2025-07-16 18:49:00|||||||||1
1752691750000|2025-07-16 18:49:10|||||||||4
1752691760000|2025-07-16 18:49:20|||||||||7
1752691770000|2025-07-16 18:49:30|||||||||1
1752691780000|2025-07-16 18:49:40|||||||||4
1752691790000|2025-07-16 18:49:50|||||||||1
1752691800000|2025-07-16 18:50:00|||||||||3
1752691810000|2025-07-16 18:50:10|||||||||4
1752691820000|2025-07-16 18:50:20|||||||||3
1752691830000|2025-07-16 18:50:30|||||||||1
1752691840000|2025-07-16 18:50:40|||||||||4
1752691850000|2025-07-16 18:50:50|||||||||8
1752691860000|2025-07-16 18:51:00|||||||||3
1752691870000|2025-07-16 18:51:10|||||||||2
1752691880000|2025-07-16 18:51:20|||||||||1
1752691890000|2025-07-16 18:51:30|||||||||4
1752691900000|2025-07-16 18:51:40|||||||||4
1752691910000|2025-07-16 18:51:50|||||||||30
1752691920000|2025-07-16 18:52:00|||||||||3
1752691930000|2025-07-16 18:52:10|||||||||10
1752691940000|2025-07-16 18:52:20|||||||||5
1752691950000|2025-07-16 18:52:30|||||||||26
1752691960000|2025-07-16 18:52:40|||||||||1
1752691970000|2025-07-16 18:52:50|||||||||14
1752691980000|2025-07-16 18:53:00|||||||||11
1752691990000|2025-07-16 18:53:10|||||||||4
1752692000000|2025-07-16 18:53:20|||||||||3
1752692010000|2025-07-16 18:53:30|||||||||5
1752692030000|2025-07-16 18:53:50|||||||||2
1752692040000|2025-07-16 18:54:00|||||||||3
1752692050000|2025-07-16 18:54:10|||||||||5
1752692060000|2025-07-16 18:54:20|||||||||5
1752692070000|2025-07-16 18:54:30|||||||||7
1752692080000|2025-07-16 18:54:40|||||||||2
1752692090000|2025-07-16 18:54:50|||||||||2
1752692100000|2025-07-16 18:55:00|||||||||2
1752692110000|2025-07-16 18:55:10|||||||||3
1752692130000|2025-07-16 18:55:30|||||||||2
1752692150000|2025-07-16 18:55:50|||||||||6
1752692160000|2025-07-16 18:56:00|||||||||2
1752692170000|2025-07-16 18:56:10|||||||||3
1752692180000|2025-07-16 18:56:20|||||||||10
1752692190000|2025-07-16 18:56:30|||||||||2
1752692200000|2025-07-16 18:56:40|||||||||5
1752692210000|2025-07-16 18:56:50|||||||||3
1752692220000|2025-07-16 18:57:00|||||||||2
1752692230000|2025-07-16 18:57:10|||||||||5
1752692240000|2025-07-16 18:57:20|||||||||2
1752692250000|2025-07-16 18:57:30|||||||||7
1752692270000|2025-07-16 18:57:50|||||||||15
1752692280000|2025-07-16 18:58:00|||||||||7
1752692300000|2025-07-16 18:58:20|||||||||7
1752692310000|2025-07-16 18:58:30|||||||||8
1752692320000|2025-07-16 18:58:40|||||||||7
1752692330000|2025-07-16 18:58:50|||||||||9
1752692340000|2025-07-16 18:59:00|||||||||11
1752692350000|2025-07-16 18:59:10|||||||||52
1752692360000|2025-07-16 18:59:20|||||||||6
1752692370000|2025-07-16 18:59:30|||||||||8
1752692380000|2025-07-16 18:59:40|||||||||9
1752692390000|2025-07-16 18:59:50|||||||||6
1752692400000|2025-07-16 19:00:00|||||||||4
1752692410000|2025-07-16 19:00:10|||||||||11
1752692420000|2025-07-16 19:00:20|||||||||11
1752692440000|2025-07-16 19:00:40|||||||||8
1752692450000|2025-07-16 19:00:50|||||||||12
1752692460000|2025-07-16 19:01:00|||||||||2
1752692480000|2025-07-16 19:01:20|||||||||4
1752692490000|2025-07-16 19:01:30|||||||||4
1752692500000|2025-07-16 19:01:40|||||||||3
1752692520000|2025-07-16 19:02:00|||||||||5
1752692530000|2025-07-16 19:02:10|||||||||3
1752692540000|2025-07-16 19:02:20|||||||||2
1752692550000|2025-07-16 19:02:30|||||||||1
1752692560000|2025-07-16 19:02:40|||||||||2
1752692570000|2025-07-16 19:02:50|||||||||2
1752692580000|2025-07-16 19:03:00|||||||||5
1752692590000|2025-07-16 19:03:10|||||||||1
1752692600000|2025-07-16 19:03:20|||||||||59
1752692610000|2025-07-16 19:03:30|||||||||6
1752692620000|2025-07-16 19:03:40|||||||||7
1752692650000|2025-07-16 19:04:10|||||||||54
1752692670000|2025-07-16 19:04:30|||||||||29
1752692680000|2025-07-16 19:04:40|||||||||2
1752692690000|2025-07-16 19:04:50|||||||||3
1752692700000|2025-07-16 19:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|230
1752692710000|2025-07-16 19:05:10|||||||||1
1752692720000|2025-07-16 19:05:20|||||||||15
1752692730000|2025-07-16 19:05:30|||||||||3
1752692760000|2025-07-16 19:06:00|||||||||1
1752692770000|2025-07-16 19:06:10|||||||||3
1752692780000|2025-07-16 19:06:20|||||||||5
1752692790000|2025-07-16 19:06:30|||||||||9
1752692800000|2025-07-16 19:06:40|||||||||35
1752692820000|2025-07-16 19:07:00|||||||||4
1752692830000|2025-07-16 19:07:10|||||||||5
1752692840000|2025-07-16 19:07:20|||||||||4
1752692850000|2025-07-16 19:07:30|||||||||2
1752692860000|2025-07-16 19:07:40|||||||||3
1752692890000|2025-07-16 19:08:10|||||||||1
1752692900000|2025-07-16 19:08:20|||||||||1
1752692910000|2025-07-16 19:08:30|||||||||3
1752692920000|2025-07-16 19:08:40|||||||||2
1752692950000|2025-07-16 19:09:10|||||||||7
1752692960000|2025-07-16 19:09:20|||||||||2
1752692970000|2025-07-16 19:09:30|||||||||1
1752692980000|2025-07-16 19:09:40|||||||||5
1752692990000|2025-07-16 19:09:50|||||||||3
1752693000000|2025-07-16 19:10:00|||||||||1
1752693010000|2025-07-16 19:10:10|||||||||1
1752693020000|2025-07-16 19:10:20|||||||||1
1752693030000|2025-07-16 19:10:30|||||||||1
1752693040000|2025-07-16 19:10:40|||||||||6
1752693070000|2025-07-16 19:11:10|||||||||2
1752693100000|2025-07-16 19:11:40|||||||||3
1752693110000|2025-07-16 19:11:50|||||||||2
1752693120000|2025-07-16 19:12:00|||||||||8
1752693130000|2025-07-16 19:12:10|||||||||4
1752693140000|2025-07-16 19:12:20|||||||||1
1752693150000|2025-07-16 19:12:30|||||||||11
1752693160000|2025-07-16 19:12:40|||||||||1
1752693180000|2025-07-16 19:13:00|||||||||4
1752693200000|2025-07-16 19:13:20|||||||||55
1752693220000|2025-07-16 19:13:40|||||||||1
1752693230000|2025-07-16 19:13:50|||||||||8
1752693240000|2025-07-16 19:14:00|||||||||2
1752693250000|2025-07-16 19:14:10|||||||||3
1752693260000|2025-07-16 19:14:20|||||||||1
1752693270000|2025-07-16 19:14:30|||||||||1
1752693280000|2025-07-16 19:14:40|||||||||8
1752693290000|2025-07-16 19:14:50|||||||||4
1752693300000|2025-07-16 19:15:00|||||||||3
1752693310000|2025-07-16 19:15:10|||||||||48
1752693320000|2025-07-16 19:15:20|||||||||36
1752693330000|2025-07-16 19:15:30|||||||||2
1752693340000|2025-07-16 19:15:40|||||||||2
1752693350000|2025-07-16 19:15:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|199
1752693370000|2025-07-16 19:16:10|||||||||8
1752693400000|2025-07-16 19:16:40|||||||||4
1752693410000|2025-07-16 19:16:50|||||||||3
1752693420000|2025-07-16 19:17:00|||||||||26
1752693430000|2025-07-16 19:17:10|||||||||3
1752693450000|2025-07-16 19:17:30|||||||||6
1752693460000|2025-07-16 19:17:40|||||||||1
1752693470000|2025-07-16 19:17:50|||||||||31
1752693480000|2025-07-16 19:18:00|||||||||1
1752693490000|2025-07-16 19:18:10|||||||||2
1752693500000|2025-07-16 19:18:20|||||||||4
1752693520000|2025-07-16 19:18:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1752693560000|2025-07-16 19:19:20|||||||||1
1752693570000|2025-07-16 19:19:30|||||||||3
1752693580000|2025-07-16 19:19:40|||||||||2
1752693590000|2025-07-16 19:19:50|||||||||1
1752693610000|2025-07-16 19:20:10|||||||||3
1752693660000|2025-07-16 19:21:00|||||||||3
1752693670000|2025-07-16 19:21:10|||||||||6
1752693710000|2025-07-16 19:21:50|||||||||2
1752693750000|2025-07-16 19:22:30|||||||||6
1752693760000|2025-07-16 19:22:40|||||||||2
1752693770000|2025-07-16 19:22:50|||||||||2
1752693780000|2025-07-16 19:23:00|||||||||3
1752693800000|2025-07-16 19:23:20|||||||||51
1752693810000|2025-07-16 19:23:30|||||||||9
1752693820000|2025-07-16 19:23:40|||||||||6
1752693850000|2025-07-16 19:24:10|||||||||31
1752693870000|2025-07-16 19:24:30|||||||||1
1752693880000|2025-07-16 19:24:40|||||||||1
1752693900000|2025-07-16 19:25:00|||||||||1
1752693920000|2025-07-16 19:25:20|||||||||5
1752693940000|2025-07-16 19:25:40|||||||||2
1752693960000|2025-07-16 19:26:00|||||||||3
1752693970000|2025-07-16 19:26:10|||||||||4
1752693990000|2025-07-16 19:26:30|||||||||8
1752694000000|2025-07-16 19:26:40|||||||||4
1752694010000|2025-07-16 19:26:50|||||||||1
1752694020000|2025-07-16 19:27:00|||||||||1
1752694030000|2025-07-16 19:27:10|||||||||1
1752694040000|2025-07-16 19:27:20|||||||||20
1752694050000|2025-07-16 19:27:30|||||||||8
1752694060000|2025-07-16 19:27:40|||||||||2
1752694070000|2025-07-16 19:27:50|||||||||4
1752694080000|2025-07-16 19:28:00|||||||||1
1752694090000|2025-07-16 19:28:10|||||||||2
1752694100000|2025-07-16 19:28:20|||||||||1
1752694110000|2025-07-16 19:28:30|||||||||6
1752694120000|2025-07-16 19:28:40|||||||||11
1752694130000|2025-07-16 19:28:50|||||||||7
1752694150000|2025-07-16 19:29:10|||||||||4
1752694180000|2025-07-16 19:29:40|||||||||1
1752694190000|2025-07-16 19:29:50|||||||||17
1752694200000|2025-07-16 19:30:00|||||||||2
1752694210000|2025-07-16 19:30:10|||||||||9
1752694220000|2025-07-16 19:30:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|79
1752694230000|2025-07-16 19:30:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1752694260000|2025-07-16 19:31:00|||||||||16
1752694270000|2025-07-16 19:31:10|||||||||20
1752694280000|2025-07-16 19:31:20|||||||||1
1752694290000|2025-07-16 19:31:30|||||||||1
1752694300000|2025-07-16 19:31:40|||||||||2
1752694310000|2025-07-16 19:31:50|||||||||3
1752694320000|2025-07-16 19:32:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|302
1752694330000|2025-07-16 19:32:10|||||||||2
1752694380000|2025-07-16 19:33:00|||||||||1
1752694390000|2025-07-16 19:33:10|||||||||1
1752694410000|2025-07-16 19:33:30|||||||||1
1752694420000|2025-07-16 19:33:40|||||||||2
1752694430000|2025-07-16 19:33:50|||||||||1
1752694440000|2025-07-16 19:34:00|||||||||3
1752694450000|2025-07-16 19:34:10|||||||||1
1752694460000|2025-07-16 19:34:20|||||||||1
1752694470000|2025-07-16 19:34:30|||||||||2
1752694480000|2025-07-16 19:34:40|||||||||6
1752694490000|2025-07-16 19:34:50|||||||||2
1752694500000|2025-07-16 19:35:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|49
1752694510000|2025-07-16 19:35:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1752694520000|2025-07-16 19:35:20|||||||||2
1752694540000|2025-07-16 19:35:40|||||||||1
1752694570000|2025-07-16 19:36:10|||||||||8
1752694580000|2025-07-16 19:36:20|||||||||28
1752694590000|2025-07-16 19:36:30|||||||||5
1752694600000|2025-07-16 19:36:40|||||||||7
1752694610000|2025-07-16 19:36:50|||||||||2
1752694620000|2025-07-16 19:37:00|||||||||1
1752694630000|2025-07-16 19:37:10|||||||||3
1752694640000|2025-07-16 19:37:20|||||||||2
1752694650000|2025-07-16 19:37:30|||||||||8
1752694660000|2025-07-16 19:37:40|||||||||2
1752694670000|2025-07-16 19:37:50|||||||||1
1752694680000|2025-07-16 19:38:00|||||||||15
1752694690000|2025-07-16 19:38:10|||||||||1
1752694700000|2025-07-16 19:38:20|||||||||4
1752694710000|2025-07-16 19:38:30|||||||||1
1752694720000|2025-07-16 19:38:40|||||||||2
1752694730000|2025-07-16 19:38:50|||||||||4
1752694740000|2025-07-16 19:39:00|||||||||17
1752694750000|2025-07-16 19:39:10|||||||||2
1752694770000|2025-07-16 19:39:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1752694780000|2025-07-16 19:39:40|||||||||4
1752694790000|2025-07-16 19:39:50|||||||||4
1752694800000|2025-07-16 19:40:00|||||||||4
1752694810000|2025-07-16 19:40:10|||||||||1
1752694820000|2025-07-16 19:40:20|||||||||3
1752694830000|2025-07-16 19:40:30|||||||||2
1752694840000|2025-07-16 19:40:40|||||||||2
1752694850000|2025-07-16 19:40:50|||||||||2
1752694860000|2025-07-16 19:41:00|||||||||1
1752694870000|2025-07-16 19:41:10|||||||||2
1752694880000|2025-07-16 19:41:20|||||||||2
1752694890000|2025-07-16 19:41:30|||||||||1
1752694900000|2025-07-16 19:41:40|||||||||3
1752694910000|2025-07-16 19:41:50|||||||||1
1752694920000|2025-07-16 19:42:00|||||||||1
1752694930000|2025-07-16 19:42:10|||||||||81
1752694940000|2025-07-16 19:42:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|117
1752694950000|2025-07-16 19:42:30|||||||||5
1752694970000|2025-07-16 19:42:50|||||||||2
1752694980000|2025-07-16 19:43:00|||||||||1
1752694990000|2025-07-16 19:43:10|||||||||3
1752695000000|2025-07-16 19:43:20|||||||||6
1752695020000|2025-07-16 19:43:40|||||||||9
1752695040000|2025-07-16 19:44:00|||||||||3
1752695050000|2025-07-16 19:44:10|||||||||3
1752695060000|2025-07-16 19:44:20|||||||||1
1752695070000|2025-07-16 19:44:30|||||||||16
1752695080000|2025-07-16 19:44:40|||||||||3
1752695090000|2025-07-16 19:44:50|||||||||2
1752695100000|2025-07-16 19:45:00|||||||||6
1752695110000|2025-07-16 19:45:10|||||||||5
1752695120000|2025-07-16 19:45:20|||||||||1
1752695130000|2025-07-16 19:45:30|||||||||3
1752695140000|2025-07-16 19:45:40|||||||||2
1752695150000|2025-07-16 19:45:50|||||||||7
1752695160000|2025-07-16 19:46:00|||||||||3
1752695170000|2025-07-16 19:46:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|77
1752695180000|2025-07-16 19:46:20|||||||||1
1752695190000|2025-07-16 19:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1752695200000|2025-07-16 19:46:40|||||||||1
1752695220000|2025-07-16 19:47:00|||||||||11
1752695230000|2025-07-16 19:47:10|||||||||136
1752695250000|2025-07-16 19:47:30|||||||||3
1752695260000|2025-07-16 19:47:40|||||||||1
1752695270000|2025-07-16 19:47:50|||||||||1
1752695280000|2025-07-16 19:48:00|||||||||3
1752695290000|2025-07-16 19:48:10|||||||||5
1752695300000|2025-07-16 19:48:20|||||||||3
1752695310000|2025-07-16 19:48:30|||||||||1
1752695320000|2025-07-16 19:48:40|||||||||1
1752695330000|2025-07-16 19:48:50|||||||||4
1752695340000|2025-07-16 19:49:00|||||||||2
1752695350000|2025-07-16 19:49:10|||||||||3
1752695360000|2025-07-16 19:49:20|||||||||4
1752695370000|2025-07-16 19:49:30|||||||||8
1752695380000|2025-07-16 19:49:40|||||||||1
1752695390000|2025-07-16 19:49:50|||||||||9
1752695400000|2025-07-16 19:50:00|||||||||36
1752695410000|2025-07-16 19:50:10|||||||||33
1752695420000|2025-07-16 19:50:20|||||||||14
1752695430000|2025-07-16 19:50:30|||||||||31
1752695440000|2025-07-16 19:50:40|||||||||117
1752695450000|2025-07-16 19:50:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|59
1752695460000|2025-07-16 19:51:00|||||||||9
1752695470000|2025-07-16 19:51:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|63
1752695480000|2025-07-16 19:51:20|||||||||5
1752695490000|2025-07-16 19:51:30|||||||||5
1752695510000|2025-07-16 19:51:50|||||||||1
1752695520000|2025-07-16 19:52:00|||||||||68
1752695540000|2025-07-16 19:52:20|||||||||1
1752695550000|2025-07-16 19:52:30|||||||||4
1752695560000|2025-07-16 19:52:40|||||||||1
1752695570000|2025-07-16 19:52:50|||||||||24
1752695590000|2025-07-16 19:53:10|||||||||12
1752695600000|2025-07-16 19:53:20|||||||||6
1752695610000|2025-07-16 19:53:30|||||||||15
1752695620000|2025-07-16 19:53:40|||||||||14
1752695630000|2025-07-16 19:53:50|||||||||15
1752695640000|2025-07-16 19:54:00|||||||||32
1752695650000|2025-07-16 19:54:10|||||||||3
1752695660000|2025-07-16 19:54:20|||||||||74
1752695670000|2025-07-16 19:54:30|||||||||26
1752695680000|2025-07-16 19:54:40|||||||||30
1752695690000|2025-07-16 19:54:50|||||||||11
1752695700000|2025-07-16 19:55:00|||||||||37
1752695710000|2025-07-16 19:55:10|||||||||39
1752695720000|2025-07-16 19:55:20|||||||||29
1752695730000|2025-07-16 19:55:30|||||||||19
1752695740000|2025-07-16 19:55:40|||||||||7
1752695750000|2025-07-16 19:55:50|||||||||17
1752695760000|2025-07-16 19:56:00|||||||||108
1752695770000|2025-07-16 19:56:10|||||||||33
1752695780000|2025-07-16 19:56:20|||||||||9
1752695790000|2025-07-16 19:56:30|||||||||4
1752695800000|2025-07-16 19:56:40|||||||||10
1752695810000|2025-07-16 19:56:50|||||||||12
1752695820000|2025-07-16 19:57:00|||||||||28
1752695830000|2025-07-16 19:57:10|||||||||17
1752695840000|2025-07-16 19:57:20|||||||||18
1752695850000|2025-07-16 19:57:30|||||||||111
1752695860000|2025-07-16 19:57:40|||||||||9
1752695870000|2025-07-16 19:57:50|||||||||135
1752695880000|2025-07-16 19:58:00|||||||||17
1752695890000|2025-07-16 19:58:10|||||||||30
1752695900000|2025-07-16 19:58:20|||||||||120
1752695910000|2025-07-16 19:58:30|||||||||74
1752695920000|2025-07-16 19:58:40|||||||||112
1752695930000|2025-07-16 19:58:50|||||||||30
1752695940000|2025-07-16 19:59:00|||||||||338
1752695950000|2025-07-16 19:59:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|455
1752695960000|2025-07-16 19:59:20|||||||||58
1752695970000|2025-07-16 19:59:30|||||||||60
1752695980000|2025-07-16 19:59:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|114
1752695990000|2025-07-16 19:59:50|||||||||1007
1752696000000|2025-07-16 20:00:00|||||||||7
1752696010000|2025-07-16 20:00:10|||||||||9
1752696020000|2025-07-16 20:00:20|||||||||90
1752696030000|2025-07-16 20:00:30|||||||||182
1752696040000|2025-07-16 20:00:40|||||||||130
1752696050000|2025-07-16 20:00:50|||||||||218
1752696060000|2025-07-16 20:01:00|||||||||1
1752696080000|2025-07-16 20:01:20|||||||||1
1752696090000|2025-07-16 20:01:30|||||||||3
1752696100000|2025-07-16 20:01:40|||||||||34
1752696110000|2025-07-16 20:01:50|||||||||15
1752696120000|2025-07-16 20:02:00|||||||||1
1752696140000|2025-07-16 20:02:20|||||||||5
1752696150000|2025-07-16 20:02:30|||||||||10
1752696160000|2025-07-16 20:02:40|||||||||23
1752696170000|2025-07-16 20:02:50|||||||||15
1752696180000|2025-07-16 20:03:00|||||||||12
1752696190000|2025-07-16 20:03:10|||||||||1
1752696200000|2025-07-16 20:03:20|||||||||22
1752696210000|2025-07-16 20:03:30|||||||||10
1752696230000|2025-07-16 20:03:50|||||||||52
1752696240000|2025-07-16 20:04:00|||||||||6
1752696250000|2025-07-16 20:04:10|||||||||1
1752696260000|2025-07-16 20:04:20|||||||||3
1752696270000|2025-07-16 20:04:30|||||||||2
1752696280000|2025-07-16 20:04:40|||||||||19
1752696290000|2025-07-16 20:04:50|||||||||4
1752696300000|2025-07-16 20:05:00|||||||||5
1752696320000|2025-07-16 20:05:20|||||||||5
1752696330000|2025-07-16 20:05:30|||||||||10
1752696340000|2025-07-16 20:05:40|||||||||25
1752696360000|2025-07-16 20:06:00|||||||||142
1752696370000|2025-07-16 20:06:10|||||||||1
1752696390000|2025-07-16 20:06:30|||||||||1
1752696410000|2025-07-16 20:06:50|||||||||1
1752696420000|2025-07-16 20:07:00|||||||||2
1752696430000|2025-07-16 20:07:10|||||||||1
1752696450000|2025-07-16 20:07:30|||||||||5
1752696460000|2025-07-16 20:07:40|||||||||3
1752696470000|2025-07-16 20:07:50|||||||||4
1752696490000|2025-07-16 20:08:10|||||||||1
1752696500000|2025-07-16 20:08:20|||||||||1
1752696510000|2025-07-16 20:08:30|||||||||6
1752696520000|2025-07-16 20:08:40|||||||||1
1752696540000|2025-07-16 20:09:00|||||||||2
1752696550000|2025-07-16 20:09:10|||||||||3
1752696560000|2025-07-16 20:09:20|||||||||17
1752696570000|2025-07-16 20:09:30|||||||||2
1752696590000|2025-07-16 20:09:50|||||||||3
1752696600000|2025-07-16 20:10:00|||||||||11
1752696620000|2025-07-16 20:10:20|||||||||30
1752696640000|2025-07-16 20:10:40|||||||||14
1752696650000|2025-07-16 20:10:50|||||||||1
1752696660000|2025-07-16 20:11:00|||||||||1
1752696670000|2025-07-16 20:11:10|||||||||1
1752696680000|2025-07-16 20:11:20|||||||||3
1752696690000|2025-07-16 20:11:30|||||||||18
1752696700000|2025-07-16 20:11:40|||||||||1
1752696710000|2025-07-16 20:11:50|||||||||1
1752696720000|2025-07-16 20:12:00|||||||||1
1752696730000|2025-07-16 20:12:10|||||||||1
1752696750000|2025-07-16 20:12:30|||||||||3
1752696760000|2025-07-16 20:12:40|||||||||1
1752696770000|2025-07-16 20:12:50|||||||||1
1752696780000|2025-07-16 20:13:00|||||||||1
1752696790000|2025-07-16 20:13:10|||||||||51
1752696800000|2025-07-16 20:13:20|||||||||13
1752696810000|2025-07-16 20:13:30|||||||||1
1752696820000|2025-07-16 20:13:40|||||||||27
1752696830000|2025-07-16 20:13:50|||||||||2
1752696840000|2025-07-16 20:14:00|||||||||11
1752696850000|2025-07-16 20:14:10|||||||||2
1752696870000|2025-07-16 20:14:30|||||||||11
1752696880000|2025-07-16 20:14:40|||||||||9
1752696890000|2025-07-16 20:14:50|||||||||63
1752697840000|2025-07-16 20:30:40|||||||||151
1752697900000|2025-07-16 20:31:40|||||||||5
1752697950000|2025-07-16 20:32:30|||||||||2
1752698150000|2025-07-16 20:35:50|||||||||3
1752698160000|2025-07-16 20:36:00|||||||||1
1752698320000|2025-07-16 20:38:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1752698350000|2025-07-16 20:39:10|||||||||1
1752698360000|2025-07-16 20:39:20|||||||||10
1752698380000|2025-07-16 20:39:40|||||||||141
1752698390000|2025-07-16 20:39:50|||||||||1
1752698470000|2025-07-16 20:41:10|||||||||4
1752698490000|2025-07-16 20:41:30|||||||||3
1752698710000|2025-07-16 20:45:10|||||||||2
1752698720000|2025-07-16 20:45:20|||||||||2
1752698740000|2025-07-16 20:45:40|||||||||2
1752698750000|2025-07-16 20:45:50|||||||||2
1752698760000|2025-07-16 20:46:00|||||||||11
1752698770000|2025-07-16 20:46:10|||||||||2
1752698900000|2025-07-16 20:48:20|||||||||1
1752698980000|2025-07-16 20:49:40|||||||||5
1752698990000|2025-07-16 20:49:50|||||||||1
1752699050000|2025-07-16 20:50:50|||||||||4
1752699060000|2025-07-16 20:51:00|||||||||4
1752699070000|2025-07-16 20:51:10|||||||||11
1752699120000|2025-07-16 20:52:00|||||||||10
1752699240000|2025-07-16 20:54:00|||||||||1
1752699420000|2025-07-16 20:57:00|||||||||73
1752699450000|2025-07-16 20:57:30|||||||||1
1752699460000|2025-07-16 20:57:40|||||||||2
1752699510000|2025-07-16 20:58:30|||||||||31
1752699520000|2025-07-16 20:58:40|||||||||90
1752699540000|2025-07-16 20:59:00|||||||||2
1752699550000|2025-07-16 20:59:10|||||||||7
1752699570000|2025-07-16 20:59:30|||||||||17
1752699590000|2025-07-16 20:59:50|||||||||39
1752703240000|2025-07-16 22:00:40|||||||||2
1752703310000|2025-07-16 22:01:50|||||||||8
1752703320000|2025-07-16 22:02:00|||||||||11
1752703330000|2025-07-16 22:02:10|||||||||2
1752703340000|2025-07-16 22:02:20|||||||||6
1752703350000|2025-07-16 22:02:30|||||||||10
1752703360000|2025-07-16 22:02:40|||||||||5
1752703430000|2025-07-16 22:03:50|||||||||1
1752703560000|2025-07-16 22:06:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|84
1752703800000|2025-07-16 22:10:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1752703860000|2025-07-16 22:11:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|39
1752703880000|2025-07-16 22:11:20|||||||||19
1752704100000|2025-07-16 22:15:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|175
1752704170000|2025-07-16 22:16:10|||||||||3
1752704250000|2025-07-16 22:17:30|||||||||1
1752704260000|2025-07-16 22:17:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1752704420000|2025-07-16 22:20:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|213
1752704520000|2025-07-16 22:22:00|||||||||40
1752704760000|2025-07-16 22:26:00|||||||||71
1752704790000|2025-07-16 22:26:30|||||||||1
1752704920000|2025-07-16 22:28:40|19.66|19.5|19.68|19.52|19.68|19.52|19.63|19.47|3
1752704950000|2025-07-16 22:29:10|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|0
1752704980000|2025-07-16 22:29:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1752705480000|2025-07-16 22:38:00|||||||||1
1752705650000|2025-07-16 22:40:50|||||||||1
1752705730000|2025-07-16 22:42:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1752705740000|2025-07-16 22:42:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1752706270000|2025-07-16 22:51:10|||||||||1
1752706360000|2025-07-16 22:52:40|||||||||2
1752707000000|2025-07-16 23:03:20|||||||||1
1752707220000|2025-07-16 23:07:00|||||||||1
1752707350000|2025-07-16 23:09:10|||||||||1
1752707470000|2025-07-16 23:11:10|||||||||1
1752708960000|2025-07-16 23:36:00|||||||||1
1752708970000|2025-07-16 23:36:10|||||||||4
1752708980000|2025-07-16 23:36:20|||||||||7
1752709730000|2025-07-16 23:48:50|||||||||1
1752710130000|2025-07-16 23:55:30|||||||||2
1752710510000|2025-07-17 00:01:50|||||||||1
1752710520000|2025-07-17 00:02:00|||||||||1
1752710560000|2025-07-17 00:02:40|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|50
1752710910000|2025-07-17 00:08:30|||||||||1
1752710940000|2025-07-17 00:09:00|||||||||1
1752711070000|2025-07-17 00:11:10|||||||||6
1752711440000|2025-07-17 00:17:20|||||||||1
1752711720000|2025-07-17 00:22:00|||||||||6
1752711760000|2025-07-17 00:22:40|||||||||3
1752711790000|2025-07-17 00:23:10|||||||||1
1752712010000|2025-07-17 00:26:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|56
1752712060000|2025-07-17 00:27:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|23
1752712160000|2025-07-17 00:29:20|||||||||12
1752712330000|2025-07-17 00:32:10|||||||||18
1752712370000|2025-07-17 00:32:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1752712410000|2025-07-17 00:33:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1752712420000|2025-07-17 00:33:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|1
1752712480000|2025-07-17 00:34:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1752712960000|2025-07-17 00:42:40|||||||||1
1752713210000|2025-07-17 00:46:50|||||||||1
1752713900000|2025-07-17 00:58:20|||||||||1
1752714630000|2025-07-17 01:10:30|||||||||1
1752715490000|2025-07-17 01:24:50|||||||||25
1752715780000|2025-07-17 01:29:40|||||||||1
1752716020000|2025-07-17 01:33:40|||||||||5
1752716100000|2025-07-17 01:35:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|44
1752716120000|2025-07-17 01:35:20|||||||||8
1752716130000|2025-07-17 01:35:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1752716310000|2025-07-17 01:38:30|||||||||1
1752716400000|2025-07-17 01:40:00|||||||||10
1752716420000|2025-07-17 01:40:20|||||||||16
1752716450000|2025-07-17 01:40:50|||||||||1
1752716580000|2025-07-17 01:43:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|19
1752717660000|2025-07-17 02:01:00|||||||||1
1752718030000|2025-07-17 02:07:10|||||||||1
1752719260000|2025-07-17 02:27:40|||||||||3
1752719430000|2025-07-17 02:30:30|||||||||2
1752719450000|2025-07-17 02:30:50|||||||||2
1752719470000|2025-07-17 02:31:10|||||||||1
1752719500000|2025-07-17 02:31:40|||||||||1
1752719520000|2025-07-17 02:32:00|||||||||1
1752720560000|2025-07-17 02:49:20|||||||||1
1752720760000|2025-07-17 02:52:40|||||||||1
1752722280000|2025-07-17 03:18:00|||||||||1
1752722990000|2025-07-17 03:29:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|40
1752723340000|2025-07-17 03:35:40|||||||||1
1752723380000|2025-07-17 03:36:20|||||||||1
1752723410000|2025-07-17 03:36:50|||||||||1
1752723600000|2025-07-17 03:40:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1752724020000|2025-07-17 03:47:00|||||||||1
1752724130000|2025-07-17 03:48:50|||||||||1
1752725020000|2025-07-17 04:03:40|||||||||19
1752725040000|2025-07-17 04:04:00|||||||||2
1752725480000|2025-07-17 04:11:20|||||||||3
1752725510000|2025-07-17 04:11:50|||||||||3
1752726620000|2025-07-17 04:30:20|||||||||1
1752726700000|2025-07-17 04:31:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1752727280000|2025-07-17 04:41:20|||||||||12
1752727560000|2025-07-17 04:46:00|||||||||1
1752728210000|2025-07-17 04:56:50|||||||||1
1752729900000|2025-07-17 05:25:00|||||||||2
1752730050000|2025-07-17 05:27:30|||||||||19
1752730180000|2025-07-17 05:29:40|||||||||1
1752730200000|2025-07-17 05:30:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1752730270000|2025-07-17 05:31:10|||||||||2
1752730290000|2025-07-17 05:31:30|||||||||1
1752730340000|2025-07-17 05:32:20|||||||||1
1752730380000|2025-07-17 05:33:00|||||||||1
1752730780000|2025-07-17 05:39:40|||||||||5
1752730850000|2025-07-17 05:40:50|||||||||1
1752731100000|2025-07-17 05:45:00|||||||||10
1752731300000|2025-07-17 05:48:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|25
1752731310000|2025-07-17 05:48:30|||||||||1
1752731340000|2025-07-17 05:49:00|||||||||7
1752731540000|2025-07-17 05:52:20|||||||||1
1752731700000|2025-07-17 05:55:00|||||||||2
1752731720000|2025-07-17 05:55:20|||||||||1
1752731730000|2025-07-17 05:55:30|||||||||115
1752731970000|2025-07-17 05:59:30|||||||||1
1752732120000|2025-07-17 06:02:00|||||||||1
1752732270000|2025-07-17 06:04:30|||||||||2
1752732360000|2025-07-17 06:06:00|||||||||44
1752732390000|2025-07-17 06:06:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|26
1752732400000|2025-07-17 06:06:40|||||||||1
1752732420000|2025-07-17 06:07:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|26
1752732460000|2025-07-17 06:07:40|||||||||1
1752732480000|2025-07-17 06:08:00|||||||||1
1752732490000|2025-07-17 06:08:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|2
1752732540000|2025-07-17 06:09:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|13
1752732590000|2025-07-17 06:09:50|19.4|19.24|19.4|19.24|19.45|19.29|19.4|19.24|9
1752732610000|2025-07-17 06:10:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1752732710000|2025-07-17 06:11:50|||||||||2
1752732750000|2025-07-17 06:12:30|||||||||27
1752732780000|2025-07-17 06:13:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|3
1752732820000|2025-07-17 06:13:40|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|2
1752732830000|2025-07-17 06:13:50|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|4
1752732880000|2025-07-17 06:14:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1752732890000|2025-07-17 06:14:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1752732910000|2025-07-17 06:15:10|||||||||6
1752732940000|2025-07-17 06:15:40|||||||||1
1752732980000|2025-07-17 06:16:20|||||||||1
1752732990000|2025-07-17 06:16:30|||||||||3
1752733040000|2025-07-17 06:17:20|||||||||1
1752733080000|2025-07-17 06:18:00|||||||||1
1752733090000|2025-07-17 06:18:10|||||||||2
1752733140000|2025-07-17 06:19:00|||||||||1
1752733270000|2025-07-17 06:21:10|||||||||2
1752733350000|2025-07-17 06:22:30|||||||||6
1752733420000|2025-07-17 06:23:40|||||||||1
1752733780000|2025-07-17 06:29:40|||||||||3
1752733800000|2025-07-17 06:30:00|||||||||36
1752733870000|2025-07-17 06:31:10|||||||||1
1752734010000|2025-07-17 06:33:30|||||||||3
1752734070000|2025-07-17 06:34:30|||||||||1
1752734100000|2025-07-17 06:35:00|||||||||1
1752734140000|2025-07-17 06:35:40|||||||||1
1752734160000|2025-07-17 06:36:00|||||||||1
1752734210000|2025-07-17 06:36:50|||||||||1
1752734250000|2025-07-17 06:37:30|||||||||1
1752734300000|2025-07-17 06:38:20|||||||||1
1752734360000|2025-07-17 06:39:20|||||||||1
1752734380000|2025-07-17 06:39:40|||||||||1
1752734500000|2025-07-17 06:41:40|||||||||12
1752734650000|2025-07-17 06:44:10|||||||||2
1752735190000|2025-07-17 06:53:10|||||||||1
1752735340000|2025-07-17 06:55:40|||||||||1
1752735580000|2025-07-17 06:59:40|||||||||1
1752735640000|2025-07-17 07:00:40|||||||||3
1752735680000|2025-07-17 07:01:20|||||||||1
1752735700000|2025-07-17 07:01:40|||||||||6
1752735720000|2025-07-17 07:02:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1752735820000|2025-07-17 07:03:40|||||||||2
1752735830000|2025-07-17 07:03:50|||||||||6
1752735870000|2025-07-17 07:04:30|||||||||3
1752735890000|2025-07-17 07:04:50|||||||||1
1752735900000|2025-07-17 07:05:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|51
1752736120000|2025-07-17 07:08:40|||||||||3
1752736490000|2025-07-17 07:14:50|||||||||1
1752736500000|2025-07-17 07:15:00|||||||||2
1752736510000|2025-07-17 07:15:10|||||||||2
1752736540000|2025-07-17 07:15:40|||||||||3
1752736650000|2025-07-17 07:17:30|||||||||1
1752736970000|2025-07-17 07:22:50|||||||||1
1752737890000|2025-07-17 07:38:10|||||||||1
1752738010000|2025-07-17 07:40:10|||||||||2
1752738090000|2025-07-17 07:41:30|||||||||1
1752738260000|2025-07-17 07:44:20|||||||||1
1752738420000|2025-07-17 07:47:00|||||||||1
1752738440000|2025-07-17 07:47:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1752738860000|2025-07-17 07:54:20|||||||||1
1752739200000|2025-07-17 08:00:00|||||||||31
1752739210000|2025-07-17 08:00:10|||||||||2
1752739360000|2025-07-17 08:02:40|||||||||20
1752739490000|2025-07-17 08:04:50|||||||||3
1752739870000|2025-07-17 08:11:10|||||||||1
1752739950000|2025-07-17 08:12:30|||||||||6
1752739960000|2025-07-17 08:12:40|||||||||3
1752739970000|2025-07-17 08:12:50|||||||||1
1752739980000|2025-07-17 08:13:00|||||||||1
1752740040000|2025-07-17 08:14:00|||||||||1
1752740250000|2025-07-17 08:17:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1752740260000|2025-07-17 08:17:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1752740270000|2025-07-17 08:17:50|||||||||2
1752740330000|2025-07-17 08:18:50|||||||||3
1752740560000|2025-07-17 08:22:40|||||||||1
1752740700000|2025-07-17 08:25:00|||||||||1
1752740760000|2025-07-17 08:26:00|||||||||1
1752741510000|2025-07-17 08:38:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1752741570000|2025-07-17 08:39:30|||||||||3
1752741780000|2025-07-17 08:43:00|||||||||8
1752742610000|2025-07-17 08:56:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|58
1752742620000|2025-07-17 08:57:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1752742630000|2025-07-17 08:57:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|3
1752743320000|2025-07-17 09:08:40|||||||||11
1752743380000|2025-07-17 09:09:40|||||||||1
1752743660000|2025-07-17 09:14:20|||||||||25
1752743710000|2025-07-17 09:15:10|||||||||2
1752743760000|2025-07-17 09:16:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1752743790000|2025-07-17 09:16:30|||||||||1
1752744050000|2025-07-17 09:20:50|||||||||4
1752744100000|2025-07-17 09:21:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1752744130000|2025-07-17 09:22:10|||||||||1
1752744150000|2025-07-17 09:22:30|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|6
1752744160000|2025-07-17 09:22:40|||||||||1
1752744200000|2025-07-17 09:23:20|||||||||2
1752744210000|2025-07-17 09:23:30|||||||||1
1752744220000|2025-07-17 09:23:40|||||||||10
1752744260000|2025-07-17 09:24:20|||||||||1
1752744430000|2025-07-17 09:27:10|||||||||1
1752744590000|2025-07-17 09:29:50|||||||||1
1752744720000|2025-07-17 09:32:00|||||||||1
1752744790000|2025-07-17 09:33:10|||||||||1
1752744890000|2025-07-17 09:34:50|||||||||1
1752745240000|2025-07-17 09:40:40|||||||||1
1752745390000|2025-07-17 09:43:10|||||||||1
1752745840000|2025-07-17 09:50:40|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|14
1752745860000|2025-07-17 09:51:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|23
1752745890000|2025-07-17 09:51:30|||||||||2
1752745990000|2025-07-17 09:53:10|||||||||2
1752746090000|2025-07-17 09:54:50|||||||||1
1752746130000|2025-07-17 09:55:30|||||||||2
1752746230000|2025-07-17 09:57:10|||||||||1
1752746280000|2025-07-17 09:58:00|||||||||1
1752746310000|2025-07-17 09:58:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|43
1752746380000|2025-07-17 09:59:40|||||||||12
1752746400000|2025-07-17 10:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1752746430000|2025-07-17 10:00:30|||||||||1
1752746460000|2025-07-17 10:01:00|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|12
1752746470000|2025-07-17 10:01:10|||||||||2
1752746580000|2025-07-17 10:03:00|||||||||1
1752746690000|2025-07-17 10:04:50|||||||||1
1752746720000|2025-07-17 10:05:20|||||||||1
1752746810000|2025-07-17 10:06:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1752746840000|2025-07-17 10:07:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|18
1752746880000|2025-07-17 10:08:00|||||||||1
1752747500000|2025-07-17 10:18:20|||||||||3
1752747630000|2025-07-17 10:20:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1752747640000|2025-07-17 10:20:40|||||||||1
1752747660000|2025-07-17 10:21:00|||||||||1
1752747700000|2025-07-17 10:21:40|||||||||1
1752747710000|2025-07-17 10:21:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|16
1752747720000|2025-07-17 10:22:00|||||||||1
1752747780000|2025-07-17 10:23:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|5
1752747810000|2025-07-17 10:23:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|15
1752747830000|2025-07-17 10:23:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1752747840000|2025-07-17 10:24:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1752747860000|2025-07-17 10:24:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1752747880000|2025-07-17 10:24:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1752747920000|2025-07-17 10:25:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|2
1752747940000|2025-07-17 10:25:40|||||||||2
1752747950000|2025-07-17 10:25:50|||||||||1
1752747980000|2025-07-17 10:26:20|||||||||1
1752748050000|2025-07-17 10:27:30|||||||||1
1752748130000|2025-07-17 10:28:50|||||||||1
1752748310000|2025-07-17 10:31:50|||||||||2
1752749790000|2025-07-17 10:56:30|||||||||1
1752749810000|2025-07-17 10:56:50|||||||||2
1752750020000|2025-07-17 11:00:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1752750060000|2025-07-17 11:01:00|||||||||1
1752750110000|2025-07-17 11:01:50|||||||||1
1752750150000|2025-07-17 11:02:30|||||||||2
1752750240000|2025-07-17 11:04:00|||||||||2
1752750330000|2025-07-17 11:05:30|||||||||1
1752750370000|2025-07-17 11:06:10|||||||||1
1752750420000|2025-07-17 11:07:00|||||||||2
1752750510000|2025-07-17 11:08:30|||||||||1
1752750550000|2025-07-17 11:09:10|||||||||1
1752750590000|2025-07-17 11:09:50|||||||||1
1752750640000|2025-07-17 11:10:40|||||||||1
1752750680000|2025-07-17 11:11:20|||||||||1
1752750730000|2025-07-17 11:12:10|||||||||2
1752750820000|2025-07-17 11:13:40|||||||||2
1752750910000|2025-07-17 11:15:10|||||||||2
1752750990000|2025-07-17 11:16:30|||||||||2
1752751030000|2025-07-17 11:17:10|||||||||1
1752751080000|2025-07-17 11:18:00|||||||||1
1752751130000|2025-07-17 11:18:50|||||||||2
1752751220000|2025-07-17 11:20:20|||||||||1
1752751260000|2025-07-17 11:21:00|||||||||1
1752751300000|2025-07-17 11:21:40|||||||||1
1752751350000|2025-07-17 11:22:30|||||||||1
1752751390000|2025-07-17 11:23:10|||||||||2
1752751480000|2025-07-17 11:24:40|||||||||1
1752751530000|2025-07-17 11:25:30|||||||||2
1752751620000|2025-07-17 11:27:00|||||||||2
1752751700000|2025-07-17 11:28:20|||||||||2
1752751790000|2025-07-17 11:29:50|||||||||2
1752751880000|2025-07-17 11:31:20|||||||||2
1752751970000|2025-07-17 11:32:50|||||||||1
1752752020000|2025-07-17 11:33:40|||||||||2
1752752060000|2025-07-17 11:34:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|103
1752752080000|2025-07-17 11:34:40|||||||||1
1752752100000|2025-07-17 11:35:00|||||||||1
1752752140000|2025-07-17 11:35:40|||||||||1
1752752160000|2025-07-17 11:36:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|30
1752752190000|2025-07-17 11:36:30|||||||||1
1752752240000|2025-07-17 11:37:20|||||||||2
1752752270000|2025-07-17 11:37:50|||||||||1
1752752330000|2025-07-17 11:38:50|||||||||1
1752752370000|2025-07-17 11:39:30|||||||||1
1752752420000|2025-07-17 11:40:20|||||||||1
1752752460000|2025-07-17 11:41:00|||||||||2
1752752550000|2025-07-17 11:42:30|||||||||1
1752752590000|2025-07-17 11:43:10|||||||||2
1752752680000|2025-07-17 11:44:40|||||||||7
1752752770000|2025-07-17 11:46:10|||||||||2
1752752790000|2025-07-17 11:46:30|||||||||11
1752752820000|2025-07-17 11:47:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1752752830000|2025-07-17 11:47:10|19.56|19.4|19.58|19.42|19.61|19.45|19.56|19.4|9
1752752840000|2025-07-17 11:47:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1752752870000|2025-07-17 11:47:50|||||||||16
1752752900000|2025-07-17 11:48:20|||||||||2
1752752920000|2025-07-17 11:48:40|||||||||1
1752752930000|2025-07-17 11:48:50|||||||||1
1752752990000|2025-07-17 11:49:50|||||||||2
1752753010000|2025-07-17 11:50:10|||||||||1
1752753030000|2025-07-17 11:50:30|||||||||1
1752753040000|2025-07-17 11:50:40|||||||||1
1752753080000|2025-07-17 11:51:20|||||||||1
1752753130000|2025-07-17 11:52:10|||||||||2
1752753210000|2025-07-17 11:53:30|||||||||1
1752753220000|2025-07-17 11:53:40|||||||||1
1752753260000|2025-07-17 11:54:20|||||||||1
1752753300000|2025-07-17 11:55:00|||||||||1
1752753350000|2025-07-17 11:55:50|||||||||1
1752753390000|2025-07-17 11:56:30|||||||||2
1752753420000|2025-07-17 11:57:00|||||||||4
1752753480000|2025-07-17 11:58:00|||||||||1
1752753530000|2025-07-17 11:58:50|||||||||2
1752753610000|2025-07-17 12:00:10|||||||||2
1752753640000|2025-07-17 12:00:40|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|10
1752753660000|2025-07-17 12:01:00|||||||||9
1752753670000|2025-07-17 12:01:10|||||||||1
1752753690000|2025-07-17 12:01:30|||||||||1
1752753700000|2025-07-17 12:01:40|||||||||1
1752753720000|2025-07-17 12:02:00|||||||||1
1752753740000|2025-07-17 12:02:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|1
1752753750000|2025-07-17 12:02:30|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|18
1752753790000|2025-07-17 12:03:10|||||||||2
1752753880000|2025-07-17 12:04:40|||||||||2
1752753900000|2025-07-17 12:05:00|||||||||4
1752753910000|2025-07-17 12:05:10|||||||||10
1752753920000|2025-07-17 12:05:20|||||||||3
1752753930000|2025-07-17 12:05:30|||||||||4
1752753970000|2025-07-17 12:06:10|||||||||2
1752754020000|2025-07-17 12:07:00|||||||||2
1752754060000|2025-07-17 12:07:40|||||||||1
1752754100000|2025-07-17 12:08:20|||||||||2
1752754160000|2025-07-17 12:09:20|||||||||10
1752754190000|2025-07-17 12:09:50|||||||||20
1752754230000|2025-07-17 12:10:30|||||||||18
1752754280000|2025-07-17 12:11:20|||||||||1
1752754320000|2025-07-17 12:12:00|||||||||2
1752754380000|2025-07-17 12:13:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1752754390000|2025-07-17 12:13:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1752754440000|2025-07-17 12:14:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1752754460000|2025-07-17 12:14:20|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|18
1752754470000|2025-07-17 12:14:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1752754590000|2025-07-17 12:16:30|||||||||2
1752754680000|2025-07-17 12:18:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|19
1752754710000|2025-07-17 12:18:30|||||||||2
1752754720000|2025-07-17 12:18:40|||||||||2
1752754810000|2025-07-17 12:20:10|||||||||2
1752754900000|2025-07-17 12:21:40|||||||||1
1752754950000|2025-07-17 12:22:30|||||||||2
1752754990000|2025-07-17 12:23:10|||||||||1
1752755040000|2025-07-17 12:24:00|||||||||1
1752755080000|2025-07-17 12:24:40|||||||||1
1752755120000|2025-07-17 12:25:20|||||||||2
1752755140000|2025-07-17 12:25:40|||||||||3
1752755210000|2025-07-17 12:26:50|||||||||1
1752755260000|2025-07-17 12:27:40|||||||||1
1752755280000|2025-07-17 12:28:00|||||||||1
1752755300000|2025-07-17 12:28:20|||||||||2
1752755310000|2025-07-17 12:28:30|||||||||4
1752755330000|2025-07-17 12:28:50|||||||||1
1752755390000|2025-07-17 12:29:50|||||||||1
1752755400000|2025-07-17 12:30:00|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|89
1752755410000|2025-07-17 12:30:10|||||||||3
1752755420000|2025-07-17 12:30:20|||||||||65
1752755430000|2025-07-17 12:30:30|||||||||2
1752755450000|2025-07-17 12:30:50|||||||||2
1752755480000|2025-07-17 12:31:20|||||||||2
1752755490000|2025-07-17 12:31:30|||||||||1
1752755500000|2025-07-17 12:31:40|||||||||18
1752755510000|2025-07-17 12:31:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1752755520000|2025-07-17 12:32:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|4
1752755530000|2025-07-17 12:32:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1752755590000|2025-07-17 12:33:10|||||||||15
1752755610000|2025-07-17 12:33:30|||||||||1
1752755640000|2025-07-17 12:34:00|||||||||2
1752755660000|2025-07-17 12:34:20|||||||||1
1752755670000|2025-07-17 12:34:30|||||||||1
1752755700000|2025-07-17 12:35:00|||||||||2
1752755740000|2025-07-17 12:35:40|||||||||7
1752755790000|2025-07-17 12:36:30|||||||||1
1752755820000|2025-07-17 12:37:00|||||||||1
1752755830000|2025-07-17 12:37:10|||||||||2
1752755870000|2025-07-17 12:37:50|||||||||14
1752755890000|2025-07-17 12:38:10|||||||||4
1752755900000|2025-07-17 12:38:20|19.59|19.43|19.59|19.43|19.61|19.45|19.57|19.41|13
1752755910000|2025-07-17 12:38:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1752755930000|2025-07-17 12:38:50|||||||||7
1752755970000|2025-07-17 12:39:30|||||||||2
1752755990000|2025-07-17 12:39:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1752756030000|2025-07-17 12:40:30|||||||||1
1752756050000|2025-07-17 12:40:50|||||||||3
1752756060000|2025-07-17 12:41:00|||||||||2
1752756080000|2025-07-17 12:41:20|||||||||3
1752756100000|2025-07-17 12:41:40|||||||||2
1752756180000|2025-07-17 12:43:00|||||||||5
1752756190000|2025-07-17 12:43:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|66
1752756230000|2025-07-17 12:43:50|||||||||3
1752756240000|2025-07-17 12:44:00|||||||||1
1752756250000|2025-07-17 12:44:10|||||||||2
1752756290000|2025-07-17 12:44:50|||||||||1
1752756340000|2025-07-17 12:45:40|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|3
1752756540000|2025-07-17 12:49:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|106
1752756600000|2025-07-17 12:50:00|||||||||1
1752756630000|2025-07-17 12:50:30|||||||||2
1752756650000|2025-07-17 12:50:50|||||||||8
1752756660000|2025-07-17 12:51:00|||||||||1
1752756720000|2025-07-17 12:52:00|||||||||2
1752756810000|2025-07-17 12:53:30|||||||||3
1752756900000|2025-07-17 12:55:00|||||||||2
1752756930000|2025-07-17 12:55:30|||||||||1
1752756990000|2025-07-17 12:56:30|||||||||2
1752757000000|2025-07-17 12:56:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1752757010000|2025-07-17 12:56:50|||||||||3
1752757040000|2025-07-17 12:57:20|||||||||3
1752757060000|2025-07-17 12:57:40|||||||||1
1752757070000|2025-07-17 12:57:50|||||||||5
1752757100000|2025-07-17 12:58:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1752757110000|2025-07-17 12:58:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1752757120000|2025-07-17 12:58:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1752757210000|2025-07-17 13:00:10|||||||||1
1752757250000|2025-07-17 13:00:50|||||||||1
1752757290000|2025-07-17 13:01:30|||||||||1
1752757300000|2025-07-17 13:01:40|||||||||5
1752757330000|2025-07-17 13:02:10|||||||||2
1752757340000|2025-07-17 13:02:20|||||||||1
1752757370000|2025-07-17 13:02:50|||||||||1
1752757380000|2025-07-17 13:03:00|||||||||1
1752757400000|2025-07-17 13:03:20|||||||||2
1752757420000|2025-07-17 13:03:40|||||||||1
1752757430000|2025-07-17 13:03:50|||||||||3
1752757470000|2025-07-17 13:04:30|||||||||2
1752757560000|2025-07-17 13:06:00|||||||||2
1752757610000|2025-07-17 13:06:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1752757630000|2025-07-17 13:07:10|||||||||12
1752757650000|2025-07-17 13:07:30|||||||||19
1752757690000|2025-07-17 13:08:10|||||||||8
1752757740000|2025-07-17 13:09:00|||||||||1
1752757760000|2025-07-17 13:09:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1752757770000|2025-07-17 13:09:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1752757780000|2025-07-17 13:09:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1752757800000|2025-07-17 13:10:00|||||||||5
1752757820000|2025-07-17 13:10:20|||||||||1
1752757840000|2025-07-17 13:10:40|||||||||1
1752757870000|2025-07-17 13:11:10|||||||||1
1752757900000|2025-07-17 13:11:40|||||||||4
1752757910000|2025-07-17 13:11:50|||||||||1
1752757920000|2025-07-17 13:12:00|||||||||1
1752757930000|2025-07-17 13:12:10|||||||||2
1752757950000|2025-07-17 13:12:30|||||||||1
1752758000000|2025-07-17 13:13:20|||||||||1
1752758030000|2025-07-17 13:13:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1752758040000|2025-07-17 13:14:00|||||||||1
1752758080000|2025-07-17 13:14:40|||||||||1
1752758090000|2025-07-17 13:14:50|||||||||1
1752758100000|2025-07-17 13:15:00|||||||||1
1752758130000|2025-07-17 13:15:30|||||||||2
1752758200000|2025-07-17 13:16:40|||||||||25
1752758220000|2025-07-17 13:17:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|21
1752758240000|2025-07-17 13:17:20|||||||||17
1752758270000|2025-07-17 13:17:50|||||||||13
1752758280000|2025-07-17 13:18:00|||||||||1
1752758300000|2025-07-17 13:18:20|||||||||7
1752758310000|2025-07-17 13:18:30|||||||||1
1752758350000|2025-07-17 13:19:10|||||||||1
1752758390000|2025-07-17 13:19:50|||||||||1
1752758410000|2025-07-17 13:20:10|||||||||1
1752758420000|2025-07-17 13:20:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1752758440000|2025-07-17 13:20:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|64
1752758450000|2025-07-17 13:20:50|||||||||14
1752758460000|2025-07-17 13:21:00|||||||||1
1752758510000|2025-07-17 13:21:50|||||||||1
1752758570000|2025-07-17 13:22:50|||||||||107
1752758580000|2025-07-17 13:23:00|||||||||1
1752758590000|2025-07-17 13:23:10|||||||||51
1752758610000|2025-07-17 13:23:30|||||||||1
1752758640000|2025-07-17 13:24:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|54
1752758650000|2025-07-17 13:24:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1752758660000|2025-07-17 13:24:20|||||||||2
1752758750000|2025-07-17 13:25:50|||||||||2
1752758830000|2025-07-17 13:27:10|||||||||1
1752758880000|2025-07-17 13:28:00|||||||||1
1752758890000|2025-07-17 13:28:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1752758920000|2025-07-17 13:28:40|||||||||1
1752758940000|2025-07-17 13:29:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1752758960000|2025-07-17 13:29:20|||||||||2
1752758970000|2025-07-17 13:29:30|||||||||2
1752759000000|2025-07-17 13:30:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1752759020000|2025-07-17 13:30:20|||||||||8
1752759030000|2025-07-17 13:30:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|1
1752759040000|2025-07-17 13:30:40|||||||||1
1752759050000|2025-07-17 13:30:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|5
1752759060000|2025-07-17 13:31:00|||||||||14
1752759080000|2025-07-17 13:31:20|||||||||1
1752759090000|2025-07-17 13:31:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|26
1752759100000|2025-07-17 13:31:40|||||||||1
1752759110000|2025-07-17 13:31:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1752759150000|2025-07-17 13:32:30|||||||||7
1752759170000|2025-07-17 13:32:50|||||||||1
1752759190000|2025-07-17 13:33:10|||||||||15
1752759200000|2025-07-17 13:33:20|||||||||3
1752759220000|2025-07-17 13:33:40|||||||||13
1752759230000|2025-07-17 13:33:50|||||||||51
1752759240000|2025-07-17 13:34:00|||||||||19
1752759270000|2025-07-17 13:34:30|||||||||4
1752759280000|2025-07-17 13:34:40|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|33
1752759290000|2025-07-17 13:34:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1752759320000|2025-07-17 13:35:20|||||||||1
1752759330000|2025-07-17 13:35:30|||||||||4
1752759340000|2025-07-17 13:35:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|117
1752759360000|2025-07-17 13:36:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|44
1752759380000|2025-07-17 13:36:20|||||||||3
1752759400000|2025-07-17 13:36:40|||||||||1
1752759410000|2025-07-17 13:36:50|||||||||2
1752759420000|2025-07-17 13:37:00|||||||||9
1752759440000|2025-07-17 13:37:20|||||||||3
1752759450000|2025-07-17 13:37:30|||||||||6
1752759460000|2025-07-17 13:37:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1752759480000|2025-07-17 13:38:00|||||||||2
1752759490000|2025-07-17 13:38:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|65
1752759500000|2025-07-17 13:38:20|||||||||4
1752759510000|2025-07-17 13:38:30|||||||||4
1752759540000|2025-07-17 13:39:00|||||||||3
1752759570000|2025-07-17 13:39:30|||||||||18
1752759580000|2025-07-17 13:39:40|||||||||3
1752759590000|2025-07-17 13:39:50|||||||||1
1752759600000|2025-07-17 13:40:00|||||||||6
1752759610000|2025-07-17 13:40:10|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|14
1752759620000|2025-07-17 13:40:20|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|15
1752759630000|2025-07-17 13:40:30|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|12
1752759640000|2025-07-17 13:40:40|||||||||1
1752759660000|2025-07-17 13:41:00|||||||||6
1752759670000|2025-07-17 13:41:10|||||||||1
1752759690000|2025-07-17 13:41:30|||||||||8
1752759700000|2025-07-17 13:41:40|||||||||2
1752759710000|2025-07-17 13:41:50|||||||||2
1752759720000|2025-07-17 13:42:00|||||||||1
1752759730000|2025-07-17 13:42:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|104
1752759740000|2025-07-17 13:42:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1752759760000|2025-07-17 13:42:40|||||||||5
1752759780000|2025-07-17 13:43:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1752759800000|2025-07-17 13:43:20|||||||||4
1752759810000|2025-07-17 13:43:30|||||||||1
1752759820000|2025-07-17 13:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1752759850000|2025-07-17 13:44:10|||||||||6
1752759870000|2025-07-17 13:44:30|||||||||4
1752759900000|2025-07-17 13:45:00|||||||||14
1752759910000|2025-07-17 13:45:10|||||||||2
1752759920000|2025-07-17 13:45:20|||||||||13
1752759950000|2025-07-17 13:45:50|||||||||10
1752759960000|2025-07-17 13:46:00|||||||||4
1752759970000|2025-07-17 13:46:10|||||||||6
1752759980000|2025-07-17 13:46:20|||||||||3
1752759990000|2025-07-17 13:46:30|||||||||1
1752760000000|2025-07-17 13:46:40|||||||||6
1752760020000|2025-07-17 13:47:00|||||||||1
1752760040000|2025-07-17 13:47:20|||||||||1
1752760050000|2025-07-17 13:47:30|||||||||4
1752760060000|2025-07-17 13:47:40|||||||||1
1752760070000|2025-07-17 13:47:50|||||||||4
1752760090000|2025-07-17 13:48:10|||||||||1
1752760100000|2025-07-17 13:48:20|||||||||2
1752760110000|2025-07-17 13:48:30|||||||||2
1752760140000|2025-07-17 13:49:00|||||||||4
1752760150000|2025-07-17 13:49:10|||||||||1
1752760170000|2025-07-17 13:49:30|||||||||3
1752760190000|2025-07-17 13:49:50|||||||||2
1752760200000|2025-07-17 13:50:00|||||||||1
1752760230000|2025-07-17 13:50:30|||||||||6
1752760240000|2025-07-17 13:50:40|||||||||1
1752760260000|2025-07-17 13:51:00|||||||||2
1752760280000|2025-07-17 13:51:20|||||||||1
1752760290000|2025-07-17 13:51:30|||||||||2
1752760310000|2025-07-17 13:51:50|||||||||1
1752760320000|2025-07-17 13:52:00|||||||||4
1752760330000|2025-07-17 13:52:10|||||||||1
1752760340000|2025-07-17 13:52:20|||||||||1
1752760350000|2025-07-17 13:52:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|12
1752760370000|2025-07-17 13:52:50|||||||||1
1752760380000|2025-07-17 13:53:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1752760410000|2025-07-17 13:53:30|||||||||4
1752760420000|2025-07-17 13:53:40|||||||||3
1752760430000|2025-07-17 13:53:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1752760450000|2025-07-17 13:54:10|||||||||16
1752760470000|2025-07-17 13:54:30|||||||||6
1752760490000|2025-07-17 13:54:50|||||||||3
1752760500000|2025-07-17 13:55:00|||||||||6
1752760510000|2025-07-17 13:55:10|||||||||4
1752760520000|2025-07-17 13:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1752760530000|2025-07-17 13:55:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1752760540000|2025-07-17 13:55:40|||||||||11
1752760560000|2025-07-17 13:56:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1752760570000|2025-07-17 13:56:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1752760590000|2025-07-17 13:56:30|||||||||6
1752760600000|2025-07-17 13:56:40|||||||||2
1752760610000|2025-07-17 13:56:50|||||||||1
1752760640000|2025-07-17 13:57:20|||||||||1
1752760650000|2025-07-17 13:57:30|||||||||3
1752760660000|2025-07-17 13:57:40|||||||||2
1752760670000|2025-07-17 13:57:50|||||||||1
1752760680000|2025-07-17 13:58:00|||||||||5
1752760690000|2025-07-17 13:58:10|||||||||1
1752760700000|2025-07-17 13:58:20|||||||||2
1752760730000|2025-07-17 13:58:50|||||||||5
1752760740000|2025-07-17 13:59:00|||||||||170
1752760760000|2025-07-17 13:59:20|||||||||1
1752760770000|2025-07-17 13:59:30|||||||||17
1752760790000|2025-07-17 13:59:50|||||||||9
1752760800000|2025-07-17 14:00:00|||||||||21
1752760810000|2025-07-17 14:00:10|||||||||2
1752760820000|2025-07-17 14:00:20|||||||||3
1752760840000|2025-07-17 14:00:40|||||||||4
1752760860000|2025-07-17 14:01:00|||||||||6
1752760880000|2025-07-17 14:01:20|||||||||1
1752760890000|2025-07-17 14:01:30|||||||||1
1752760900000|2025-07-17 14:01:40|||||||||2
1752760940000|2025-07-17 14:02:20|||||||||3
1752760950000|2025-07-17 14:02:30|||||||||2
1752760960000|2025-07-17 14:02:40|||||||||2
1752760970000|2025-07-17 14:02:50|||||||||1
1752760980000|2025-07-17 14:03:00|||||||||3
1752760990000|2025-07-17 14:03:10|||||||||1
1752761000000|2025-07-17 14:03:20|||||||||3
1752761010000|2025-07-17 14:03:30|||||||||3
1752761030000|2025-07-17 14:03:50|||||||||3
1752761040000|2025-07-17 14:04:00|||||||||4
1752761050000|2025-07-17 14:04:10|||||||||2
1752761070000|2025-07-17 14:04:30|||||||||6
1752761080000|2025-07-17 14:04:40|||||||||2
1752761090000|2025-07-17 14:04:50|||||||||4
1752761100000|2025-07-17 14:05:00|||||||||6
1752761110000|2025-07-17 14:05:10|||||||||1
1752761120000|2025-07-17 14:05:20|||||||||2
1752761140000|2025-07-17 14:05:40|||||||||1
1752761160000|2025-07-17 14:06:00|||||||||2
1752761170000|2025-07-17 14:06:10|||||||||6
1752761180000|2025-07-17 14:06:20|||||||||8
1752761190000|2025-07-17 14:06:30|||||||||3
1752761200000|2025-07-17 14:06:40|||||||||11
1752761210000|2025-07-17 14:06:50|||||||||2
1752761220000|2025-07-17 14:07:00|||||||||2
1752761230000|2025-07-17 14:07:10|||||||||1
1752761250000|2025-07-17 14:07:30|||||||||3
1752761260000|2025-07-17 14:07:40|||||||||4
1752761270000|2025-07-17 14:07:50|||||||||2
1752761280000|2025-07-17 14:08:00|||||||||1
1752761290000|2025-07-17 14:08:10|||||||||4
1752761310000|2025-07-17 14:08:30|||||||||7
1752761320000|2025-07-17 14:08:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|90
1752761330000|2025-07-17 14:08:50|||||||||3
1752761350000|2025-07-17 14:09:10|||||||||1
1752761360000|2025-07-17 14:09:20|||||||||1
1752761370000|2025-07-17 14:09:30|||||||||1
1752761390000|2025-07-17 14:09:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|6
1752761410000|2025-07-17 14:10:10|||||||||1
1752761420000|2025-07-17 14:10:20|||||||||13
1752761430000|2025-07-17 14:10:30|||||||||3
1752761440000|2025-07-17 14:10:40|||||||||9
1752761490000|2025-07-17 14:11:30|||||||||22
1752761510000|2025-07-17 14:11:50|||||||||5
1752761520000|2025-07-17 14:12:00|||||||||8
1752761540000|2025-07-17 14:12:20|||||||||1
1752761550000|2025-07-17 14:12:30|||||||||3
1752761560000|2025-07-17 14:12:40|||||||||1
1752761570000|2025-07-17 14:12:50|||||||||1
1752761580000|2025-07-17 14:13:00|||||||||1
1752761600000|2025-07-17 14:13:20|||||||||4
1752761610000|2025-07-17 14:13:30|||||||||3
1752761620000|2025-07-17 14:13:40|||||||||1
1752761640000|2025-07-17 14:14:00|||||||||1
1752761650000|2025-07-17 14:14:10|||||||||3
1752761670000|2025-07-17 14:14:30|||||||||3
1752761690000|2025-07-17 14:14:50|||||||||1
1752761700000|2025-07-17 14:15:00|||||||||4
1752761710000|2025-07-17 14:15:10|||||||||2
1752761720000|2025-07-17 14:15:20|||||||||1
1752761730000|2025-07-17 14:15:30|||||||||11
1752761740000|2025-07-17 14:15:40|||||||||2
1752761750000|2025-07-17 14:15:50|||||||||1
1752761770000|2025-07-17 14:16:10|||||||||4
1752761780000|2025-07-17 14:16:20|||||||||2
1752761790000|2025-07-17 14:16:30|||||||||7
1752761800000|2025-07-17 14:16:40|||||||||21
1752761810000|2025-07-17 14:16:50|||||||||71
1752761820000|2025-07-17 14:17:00|||||||||2
1752761830000|2025-07-17 14:17:10|||||||||2
1752761850000|2025-07-17 14:17:30|||||||||5
1752761860000|2025-07-17 14:17:40|||||||||2
1752761880000|2025-07-17 14:18:00|||||||||5
1752761890000|2025-07-17 14:18:10|||||||||1
1752761900000|2025-07-17 14:18:20|||||||||3
1752761920000|2025-07-17 14:18:40|||||||||4
1752761930000|2025-07-17 14:18:50|||||||||9
1752761940000|2025-07-17 14:19:00|||||||||3
1752761950000|2025-07-17 14:19:10|||||||||4
1752761960000|2025-07-17 14:19:20|||||||||1
1752761970000|2025-07-17 14:19:30|||||||||2
1752761980000|2025-07-17 14:19:40|||||||||1
1752761990000|2025-07-17 14:19:50|||||||||1
1752762000000|2025-07-17 14:20:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1752762010000|2025-07-17 14:20:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|14
1752762020000|2025-07-17 14:20:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1752762040000|2025-07-17 14:20:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1752762050000|2025-07-17 14:20:50|||||||||1
1752762060000|2025-07-17 14:21:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|63
1752762070000|2025-07-17 14:21:10|||||||||1
1752762090000|2025-07-17 14:21:30|||||||||1
1752762100000|2025-07-17 14:21:40|||||||||6
1752762110000|2025-07-17 14:21:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1752762120000|2025-07-17 14:22:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1752762130000|2025-07-17 14:22:10|||||||||9
1752762140000|2025-07-17 14:22:20|||||||||6
1752762150000|2025-07-17 14:22:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1752762160000|2025-07-17 14:22:40|||||||||2
1752762170000|2025-07-17 14:22:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|9
1752762180000|2025-07-17 14:23:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|27
1752762190000|2025-07-17 14:23:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|25
1752762200000|2025-07-17 14:23:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1752762210000|2025-07-17 14:23:30|||||||||5
1752762220000|2025-07-17 14:23:40|||||||||2
1752762230000|2025-07-17 14:23:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1752762240000|2025-07-17 14:24:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1752762250000|2025-07-17 14:24:10|||||||||98
1752762260000|2025-07-17 14:24:20|||||||||1
1752762270000|2025-07-17 14:24:30|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|36
1752762280000|2025-07-17 14:24:40|||||||||4
1752762290000|2025-07-17 14:24:50|||||||||1
1752762310000|2025-07-17 14:25:10|||||||||1
1752762320000|2025-07-17 14:25:20|||||||||3
1752762340000|2025-07-17 14:25:40|||||||||4
1752762350000|2025-07-17 14:25:50|||||||||34
1752762360000|2025-07-17 14:26:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1752762370000|2025-07-17 14:26:10|||||||||15
1752762380000|2025-07-17 14:26:20|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|61
1752762390000|2025-07-17 14:26:30|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|10
1752762400000|2025-07-17 14:26:40|||||||||4
1752762410000|2025-07-17 14:26:50|||||||||1
1752762430000|2025-07-17 14:27:10|||||||||1
1752762450000|2025-07-17 14:27:30|||||||||1
1752762460000|2025-07-17 14:27:40|||||||||1
1752762480000|2025-07-17 14:28:00|||||||||3
1752762490000|2025-07-17 14:28:10|||||||||6
1752762500000|2025-07-17 14:28:20|||||||||19
1752762510000|2025-07-17 14:28:30|||||||||1
1752762520000|2025-07-17 14:28:40|||||||||8
1752762550000|2025-07-17 14:29:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|5
1752762560000|2025-07-17 14:29:20|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|4
1752762570000|2025-07-17 14:29:30|||||||||1
1752762580000|2025-07-17 14:29:40|||||||||2
1752762590000|2025-07-17 14:29:50|||||||||5
1752762600000|2025-07-17 14:30:00|||||||||6
1752762610000|2025-07-17 14:30:10|||||||||8
1752762630000|2025-07-17 14:30:30|||||||||6
1752762640000|2025-07-17 14:30:40|||||||||3
1752762650000|2025-07-17 14:30:50|||||||||25
1752762670000|2025-07-17 14:31:10|||||||||2
1752762680000|2025-07-17 14:31:20|||||||||2
1752762690000|2025-07-17 14:31:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|61
1752762700000|2025-07-17 14:31:40|||||||||3
1752762720000|2025-07-17 14:32:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|44
1752762750000|2025-07-17 14:32:30|||||||||1
1752762770000|2025-07-17 14:32:50|||||||||2
1752762860000|2025-07-17 14:34:20|||||||||2
1752762900000|2025-07-17 14:35:00|||||||||1
1752762920000|2025-07-17 14:35:20|||||||||2
1752762930000|2025-07-17 14:35:30|||||||||5
1752762950000|2025-07-17 14:35:50|||||||||4
1752762980000|2025-07-17 14:36:20|||||||||4
1752763000000|2025-07-17 14:36:40|||||||||6
1752763010000|2025-07-17 14:36:50|||||||||3
1752763020000|2025-07-17 14:37:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1752763040000|2025-07-17 14:37:20|||||||||1
1752763050000|2025-07-17 14:37:30|||||||||6
1752763070000|2025-07-17 14:37:50|||||||||20
1752763080000|2025-07-17 14:38:00|||||||||1
1752763090000|2025-07-17 14:38:10|||||||||1
1752763100000|2025-07-17 14:38:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|47
1752763110000|2025-07-17 14:38:30|||||||||3
1752763120000|2025-07-17 14:38:40|||||||||2
1752763130000|2025-07-17 14:38:50|||||||||1
1752763210000|2025-07-17 14:40:10|||||||||2
1752763220000|2025-07-17 14:40:20|||||||||2
1752763230000|2025-07-17 14:40:30|||||||||9
1752763240000|2025-07-17 14:40:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|90
1752763250000|2025-07-17 14:40:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|14
1752763260000|2025-07-17 14:41:00|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|35
1752763270000|2025-07-17 14:41:10|||||||||3
1752763300000|2025-07-17 14:41:40|||||||||1
1752763320000|2025-07-17 14:42:00|||||||||11
1752763330000|2025-07-17 14:42:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|91
1752763360000|2025-07-17 14:42:40|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|5
1752763370000|2025-07-17 14:42:50|||||||||1
1752763380000|2025-07-17 14:43:00|||||||||3
1752763390000|2025-07-17 14:43:10|||||||||2
1752763420000|2025-07-17 14:43:40|||||||||4
1752763430000|2025-07-17 14:43:50|||||||||2
1752763440000|2025-07-17 14:44:00|||||||||5
1752763450000|2025-07-17 14:44:10|||||||||1
1752763480000|2025-07-17 14:44:40|||||||||1
1752763490000|2025-07-17 14:44:50|||||||||3
1752763500000|2025-07-17 14:45:00|||||||||1
1752763520000|2025-07-17 14:45:20|||||||||2
1752763550000|2025-07-17 14:45:50|||||||||1
1752763570000|2025-07-17 14:46:10|||||||||5
1752763590000|2025-07-17 14:46:30|||||||||2
1752763600000|2025-07-17 14:46:40|||||||||3
1752763610000|2025-07-17 14:46:50|||||||||2
1752763620000|2025-07-17 14:47:00|||||||||3
1752763650000|2025-07-17 14:47:30|||||||||2
1752763660000|2025-07-17 14:47:40|||||||||1
1752763680000|2025-07-17 14:48:00|||||||||9
1752763710000|2025-07-17 14:48:30|||||||||2
1752763720000|2025-07-17 14:48:40|||||||||1
1752763750000|2025-07-17 14:49:10|||||||||3
1752763800000|2025-07-17 14:50:00|||||||||2
1752763810000|2025-07-17 14:50:10|||||||||1
1752763820000|2025-07-17 14:50:20|||||||||2
1752763830000|2025-07-17 14:50:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752763840000|2025-07-17 14:50:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1752763880000|2025-07-17 14:51:20|||||||||5
1752763900000|2025-07-17 14:51:40|||||||||25
1752763930000|2025-07-17 14:52:10|||||||||1
1752763950000|2025-07-17 14:52:30|||||||||1
1752763980000|2025-07-17 14:53:00|||||||||2
1752763990000|2025-07-17 14:53:10|||||||||3
1752764000000|2025-07-17 14:53:20|||||||||2
1752764020000|2025-07-17 14:53:40|||||||||1
1752764090000|2025-07-17 14:54:50|||||||||1
1752764100000|2025-07-17 14:55:00|||||||||10
1752764110000|2025-07-17 14:55:10|||||||||1
1752764120000|2025-07-17 14:55:20|||||||||1
1752764150000|2025-07-17 14:55:50|||||||||8
1752764170000|2025-07-17 14:56:10|||||||||3
1752764180000|2025-07-17 14:56:20|||||||||3
1752764190000|2025-07-17 14:56:30|||||||||1
1752764200000|2025-07-17 14:56:40|||||||||3
1752764250000|2025-07-17 14:57:30|||||||||3
1752764280000|2025-07-17 14:58:00|||||||||1
1752764290000|2025-07-17 14:58:10|||||||||4
1752764310000|2025-07-17 14:58:30|||||||||2
1752764320000|2025-07-17 14:58:40|||||||||1
1752764330000|2025-07-17 14:58:50|||||||||2
1752764340000|2025-07-17 14:59:00|||||||||6
1752764350000|2025-07-17 14:59:10|||||||||3
1752764370000|2025-07-17 14:59:30|||||||||3
1752764390000|2025-07-17 14:59:50|||||||||2
1752764420000|2025-07-17 15:00:20|||||||||3
1752764430000|2025-07-17 15:00:30|||||||||12
1752764440000|2025-07-17 15:00:40|||||||||10
1752764450000|2025-07-17 15:00:50|||||||||2
1752764460000|2025-07-17 15:01:00|||||||||2
1752764470000|2025-07-17 15:01:10|||||||||28
1752764480000|2025-07-17 15:01:20|||||||||1
1752764500000|2025-07-17 15:01:40|||||||||1
1752764510000|2025-07-17 15:01:50|||||||||5
1752764520000|2025-07-17 15:02:00|||||||||3
1752764530000|2025-07-17 15:02:10|||||||||1
1752764550000|2025-07-17 15:02:30|||||||||27
1752764560000|2025-07-17 15:02:40|||||||||7
1752764570000|2025-07-17 15:02:50|||||||||1
1752764590000|2025-07-17 15:03:10|||||||||2
1752764610000|2025-07-17 15:03:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1752764620000|2025-07-17 15:03:40|||||||||35
1752764640000|2025-07-17 15:04:00|||||||||4
1752764650000|2025-07-17 15:04:10|||||||||4
1752764660000|2025-07-17 15:04:20|||||||||16
1752764670000|2025-07-17 15:04:30|||||||||1
1752764690000|2025-07-17 15:04:50|||||||||2
1752764720000|2025-07-17 15:05:20|||||||||2
1752764730000|2025-07-17 15:05:30|||||||||1
1752764740000|2025-07-17 15:05:40|||||||||1
1752764750000|2025-07-17 15:05:50|||||||||1
1752764760000|2025-07-17 15:06:00|||||||||2
1752764770000|2025-07-17 15:06:10|||||||||5
1752764780000|2025-07-17 15:06:20|||||||||1
1752764790000|2025-07-17 15:06:30|||||||||9
1752764800000|2025-07-17 15:06:40|||||||||3
1752764810000|2025-07-17 15:06:50|||||||||54
1752764820000|2025-07-17 15:07:00|||||||||2
1752764830000|2025-07-17 15:07:10|||||||||4
1752764850000|2025-07-17 15:07:30|||||||||2
1752764870000|2025-07-17 15:07:50|||||||||1
1752764900000|2025-07-17 15:08:20|||||||||17
1752764910000|2025-07-17 15:08:30|||||||||2
1752764920000|2025-07-17 15:08:40|||||||||2
1752764930000|2025-07-17 15:08:50|||||||||1
1752764940000|2025-07-17 15:09:00|||||||||1
1752764950000|2025-07-17 15:09:10|||||||||1
1752764960000|2025-07-17 15:09:20|||||||||2
1752764970000|2025-07-17 15:09:30|||||||||2
1752764980000|2025-07-17 15:09:40|||||||||1
1752764990000|2025-07-17 15:09:50|||||||||4
1752765000000|2025-07-17 15:10:00|||||||||2
1752765010000|2025-07-17 15:10:10|||||||||2
1752765020000|2025-07-17 15:10:20|||||||||1
1752765050000|2025-07-17 15:10:50|||||||||1
1752765060000|2025-07-17 15:11:00|||||||||1
1752765070000|2025-07-17 15:11:10|||||||||3
1752765080000|2025-07-17 15:11:20|||||||||8
1752765110000|2025-07-17 15:11:50|||||||||4
1752765120000|2025-07-17 15:12:00|||||||||2
1752765130000|2025-07-17 15:12:10|||||||||2
1752765140000|2025-07-17 15:12:20|||||||||1
1752765150000|2025-07-17 15:12:30|||||||||4
1752765160000|2025-07-17 15:12:40|||||||||1
1752765170000|2025-07-17 15:12:50|||||||||2
1752765180000|2025-07-17 15:13:00|||||||||1
1752765190000|2025-07-17 15:13:10|||||||||2
1752765210000|2025-07-17 15:13:30|||||||||1
1752765220000|2025-07-17 15:13:40|||||||||1
1752765240000|2025-07-17 15:14:00|||||||||2
1752765250000|2025-07-17 15:14:10|||||||||10
1752765260000|2025-07-17 15:14:20|||||||||2
1752765270000|2025-07-17 15:14:30|||||||||1
1752765280000|2025-07-17 15:14:40|||||||||12
1752765290000|2025-07-17 15:14:50|||||||||12
1752765300000|2025-07-17 15:15:00|||||||||1
1752765310000|2025-07-17 15:15:10|||||||||1
1752765320000|2025-07-17 15:15:20|||||||||2
1752765330000|2025-07-17 15:15:30|||||||||2
1752765340000|2025-07-17 15:15:40|||||||||1
1752765350000|2025-07-17 15:15:50|||||||||2
1752765360000|2025-07-17 15:16:00|||||||||3
1752765370000|2025-07-17 15:16:10|||||||||6
1752765380000|2025-07-17 15:16:20|||||||||2
1752765390000|2025-07-17 15:16:30|||||||||2
1752765410000|2025-07-17 15:16:50|||||||||1
1752765420000|2025-07-17 15:17:00|||||||||42
1752765430000|2025-07-17 15:17:10|||||||||5
1752765440000|2025-07-17 15:17:20|||||||||7
1752765460000|2025-07-17 15:17:40|||||||||35
1752765470000|2025-07-17 15:17:50|||||||||2
1752765480000|2025-07-17 15:18:00|||||||||11
1752765500000|2025-07-17 15:18:20|||||||||3
1752765510000|2025-07-17 15:18:30|||||||||6
1752765520000|2025-07-17 15:18:40|||||||||29
1752765530000|2025-07-17 15:18:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|18
1752765540000|2025-07-17 15:19:00|||||||||1
1752765550000|2025-07-17 15:19:10|||||||||2
1752765570000|2025-07-17 15:19:30|||||||||1
1752765580000|2025-07-17 15:19:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|62
1752765590000|2025-07-17 15:19:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1752765620000|2025-07-17 15:20:20|||||||||1
1752765670000|2025-07-17 15:21:10|||||||||1
1752765710000|2025-07-17 15:21:50|||||||||2
1752765760000|2025-07-17 15:22:40|||||||||1
1752765780000|2025-07-17 15:23:00|||||||||1
1752765790000|2025-07-17 15:23:10|||||||||1
1752765800000|2025-07-17 15:23:20|||||||||1
1752765810000|2025-07-17 15:23:30|||||||||6
1752765840000|2025-07-17 15:24:00|||||||||2
1752765850000|2025-07-17 15:24:10|||||||||1
1752765860000|2025-07-17 15:24:20|||||||||1
1752765890000|2025-07-17 15:24:50|||||||||1
1752765900000|2025-07-17 15:25:00|||||||||6
1752765920000|2025-07-17 15:25:20|||||||||5
1752765930000|2025-07-17 15:25:30|||||||||6
1752765960000|2025-07-17 15:26:00|||||||||1
1752765970000|2025-07-17 15:26:10|||||||||4
1752765980000|2025-07-17 15:26:20|||||||||3
1752766000000|2025-07-17 15:26:40|||||||||2
1752766020000|2025-07-17 15:27:00|||||||||3
1752766030000|2025-07-17 15:27:10|||||||||4
1752766050000|2025-07-17 15:27:30|||||||||1
1752766060000|2025-07-17 15:27:40|||||||||3
1752766070000|2025-07-17 15:27:50|||||||||2
1752766100000|2025-07-17 15:28:20|||||||||2
1752766110000|2025-07-17 15:28:30|||||||||2
1752766120000|2025-07-17 15:28:40|||||||||1
1752766130000|2025-07-17 15:28:50|||||||||1
1752766150000|2025-07-17 15:29:10|||||||||2
1752766160000|2025-07-17 15:29:20|||||||||1
1752766180000|2025-07-17 15:29:40|||||||||1
1752766190000|2025-07-17 15:29:50|||||||||2
1752766200000|2025-07-17 15:30:00|||||||||5
1752766210000|2025-07-17 15:30:10|||||||||1
1752766220000|2025-07-17 15:30:20|||||||||2
1752766240000|2025-07-17 15:30:40|||||||||2
1752766270000|2025-07-17 15:31:10|||||||||2
1752766300000|2025-07-17 15:31:40|||||||||3
1752766320000|2025-07-17 15:32:00|||||||||2
1752766330000|2025-07-17 15:32:10|||||||||2
1752766340000|2025-07-17 15:32:20|||||||||3
1752766350000|2025-07-17 15:32:30|||||||||5
1752766360000|2025-07-17 15:32:40|||||||||1
1752766370000|2025-07-17 15:32:50|||||||||7
1752766380000|2025-07-17 15:33:00|||||||||4
1752766390000|2025-07-17 15:33:10|||||||||1
1752766400000|2025-07-17 15:33:20|||||||||1
1752766410000|2025-07-17 15:33:30|||||||||1
1752766420000|2025-07-17 15:33:40|||||||||6
1752766430000|2025-07-17 15:33:50|||||||||5
1752766440000|2025-07-17 15:34:00|||||||||2
1752766450000|2025-07-17 15:34:10|||||||||1
1752766460000|2025-07-17 15:34:20|||||||||1
1752766470000|2025-07-17 15:34:30|||||||||2
1752766480000|2025-07-17 15:34:40|||||||||2
1752766490000|2025-07-17 15:34:50|||||||||6
1752766500000|2025-07-17 15:35:00|||||||||1
1752766510000|2025-07-17 15:35:10|||||||||3
1752766520000|2025-07-17 15:35:20|||||||||3
1752766540000|2025-07-17 15:35:40|||||||||2
1752766550000|2025-07-17 15:35:50|||||||||4
1752766570000|2025-07-17 15:36:10|||||||||2
1752766590000|2025-07-17 15:36:30|||||||||1
1752766600000|2025-07-17 15:36:40|||||||||3
1752766620000|2025-07-17 15:37:00|||||||||2
1752766630000|2025-07-17 15:37:10|||||||||54
1752766640000|2025-07-17 15:37:20|||||||||2
1752766660000|2025-07-17 15:37:40|||||||||2
1752766670000|2025-07-17 15:37:50|||||||||1
1752766680000|2025-07-17 15:38:00|||||||||12
1752766690000|2025-07-17 15:38:10|||||||||4
1752766700000|2025-07-17 15:38:20|||||||||2
1752766710000|2025-07-17 15:38:30|||||||||5
1752766720000|2025-07-17 15:38:40|||||||||1
1752766730000|2025-07-17 15:38:50|||||||||3
1752766750000|2025-07-17 15:39:10|||||||||2
1752766770000|2025-07-17 15:39:30|||||||||13
1752766780000|2025-07-17 15:39:40|||||||||1
1752766790000|2025-07-17 15:39:50|||||||||1
1752766800000|2025-07-17 15:40:00|||||||||1
1752766810000|2025-07-17 15:40:10|||||||||94
1752766820000|2025-07-17 15:40:20|||||||||7
1752766830000|2025-07-17 15:40:30|||||||||10
1752766840000|2025-07-17 15:40:40|||||||||1
1752766860000|2025-07-17 15:41:00|||||||||11
1752766870000|2025-07-17 15:41:10|||||||||16
1752766880000|2025-07-17 15:41:20|||||||||11
1752766890000|2025-07-17 15:41:30|||||||||23
1752766900000|2025-07-17 15:41:40|||||||||5
1752766920000|2025-07-17 15:42:00|||||||||2
1752766940000|2025-07-17 15:42:20|||||||||3
1752766950000|2025-07-17 15:42:30|||||||||1
1752766960000|2025-07-17 15:42:40|||||||||1
1752766970000|2025-07-17 15:42:50|||||||||2
1752767020000|2025-07-17 15:43:40|||||||||1
1752767030000|2025-07-17 15:43:50|||||||||1
1752767040000|2025-07-17 15:44:00|||||||||2
1752767050000|2025-07-17 15:44:10|||||||||2
1752767070000|2025-07-17 15:44:30|||||||||1
1752767080000|2025-07-17 15:44:40|||||||||2
1752767090000|2025-07-17 15:44:50|||||||||3
1752767100000|2025-07-17 15:45:00|||||||||20
1752767130000|2025-07-17 15:45:30|||||||||1
1752767140000|2025-07-17 15:45:40|||||||||10
1752767150000|2025-07-17 15:45:50|||||||||1
1752767190000|2025-07-17 15:46:30|||||||||3
1752767200000|2025-07-17 15:46:40|||||||||1
1752767220000|2025-07-17 15:47:00|||||||||7
1752767250000|2025-07-17 15:47:30|||||||||1
1752767260000|2025-07-17 15:47:40|||||||||74
1752767270000|2025-07-17 15:47:50|||||||||1
1752767280000|2025-07-17 15:48:00|||||||||84
1752767290000|2025-07-17 15:48:10|||||||||2
1752767300000|2025-07-17 15:48:20|||||||||2
1752767310000|2025-07-17 15:48:30|||||||||1
1752767340000|2025-07-17 15:49:00|||||||||26
1752767370000|2025-07-17 15:49:30|||||||||16
1752767380000|2025-07-17 15:49:40|||||||||3
1752767400000|2025-07-17 15:50:00|||||||||2
1752767410000|2025-07-17 15:50:10|||||||||3
1752767420000|2025-07-17 15:50:20|||||||||5
1752767440000|2025-07-17 15:50:40|||||||||2
1752767450000|2025-07-17 15:50:50|||||||||1
1752767490000|2025-07-17 15:51:30|||||||||1
1752767510000|2025-07-17 15:51:50|||||||||2
1752767520000|2025-07-17 15:52:00|||||||||1
1752767530000|2025-07-17 15:52:10|||||||||1
1752767570000|2025-07-17 15:52:50|||||||||2
1752767580000|2025-07-17 15:53:00|||||||||2
1752767620000|2025-07-17 15:53:40|||||||||1
1752767630000|2025-07-17 15:53:50|||||||||6
1752767640000|2025-07-17 15:54:00|||||||||10
1752767650000|2025-07-17 15:54:10|||||||||2
1752767660000|2025-07-17 15:54:20|||||||||1
1752767670000|2025-07-17 15:54:30|||||||||1
1752767680000|2025-07-17 15:54:40|||||||||21
1752767690000|2025-07-17 15:54:50|||||||||1
1752767700000|2025-07-17 15:55:00|||||||||2
1752767730000|2025-07-17 15:55:30|||||||||1
1752767750000|2025-07-17 15:55:50|||||||||2
1752767770000|2025-07-17 15:56:10|||||||||2
1752767800000|2025-07-17 15:56:40|||||||||3
1752767820000|2025-07-17 15:57:00|||||||||3
1752767840000|2025-07-17 15:57:20|||||||||1
1752767860000|2025-07-17 15:57:40|||||||||1
1752767870000|2025-07-17 15:57:50|||||||||2
1752767880000|2025-07-17 15:58:00|||||||||1
1752767900000|2025-07-17 15:58:20|||||||||1
1752767910000|2025-07-17 15:58:30|||||||||1
1752767920000|2025-07-17 15:58:40|||||||||2
1752767930000|2025-07-17 15:58:50|||||||||1
1752767960000|2025-07-17 15:59:20|||||||||8
1752767990000|2025-07-17 15:59:50|||||||||7
1752768000000|2025-07-17 16:00:00|||||||||13
1752768020000|2025-07-17 16:00:20|||||||||3
1752768050000|2025-07-17 16:00:50|||||||||1
1752768090000|2025-07-17 16:01:30|||||||||1
1752768100000|2025-07-17 16:01:40|||||||||1
1752768110000|2025-07-17 16:01:50|||||||||1
1752768120000|2025-07-17 16:02:00|||||||||2
1752768160000|2025-07-17 16:02:40|||||||||1
1752768170000|2025-07-17 16:02:50|||||||||1
1752768190000|2025-07-17 16:03:10|||||||||1
1752768200000|2025-07-17 16:03:20|||||||||1
1752768210000|2025-07-17 16:03:30|||||||||1
1752768220000|2025-07-17 16:03:40|||||||||1
1752768230000|2025-07-17 16:03:50|||||||||3
1752768240000|2025-07-17 16:04:00|||||||||1
1752768280000|2025-07-17 16:04:40|||||||||1
1752768290000|2025-07-17 16:04:50|||||||||3
1752768300000|2025-07-17 16:05:00|||||||||1
1752768310000|2025-07-17 16:05:10|||||||||10
1752768320000|2025-07-17 16:05:20|||||||||1
1752768330000|2025-07-17 16:05:30|||||||||2
1752768340000|2025-07-17 16:05:40|||||||||2
1752768350000|2025-07-17 16:05:50|||||||||1
1752768360000|2025-07-17 16:06:00|||||||||1
1752768370000|2025-07-17 16:06:10|||||||||1
1752768380000|2025-07-17 16:06:20|||||||||3
1752768410000|2025-07-17 16:06:50|||||||||7
1752768430000|2025-07-17 16:07:10|||||||||6
1752768440000|2025-07-17 16:07:20|||||||||18
1752768450000|2025-07-17 16:07:30|||||||||1
1752768460000|2025-07-17 16:07:40|||||||||1
1752768470000|2025-07-17 16:07:50|||||||||2
1752768480000|2025-07-17 16:08:00|||||||||1
1752768510000|2025-07-17 16:08:30|||||||||2
1752768530000|2025-07-17 16:08:50|||||||||1
1752768540000|2025-07-17 16:09:00|||||||||4
1752768560000|2025-07-17 16:09:20|||||||||3
1752768570000|2025-07-17 16:09:30|||||||||1
1752768580000|2025-07-17 16:09:40|||||||||3
1752768600000|2025-07-17 16:10:00|||||||||2
1752768610000|2025-07-17 16:10:10|||||||||1
1752768620000|2025-07-17 16:10:20|||||||||1
1752768640000|2025-07-17 16:10:40|||||||||1
1752768660000|2025-07-17 16:11:00|||||||||2
1752768670000|2025-07-17 16:11:10|||||||||1
1752768690000|2025-07-17 16:11:30|||||||||4
1752768700000|2025-07-17 16:11:40|||||||||1
1752768710000|2025-07-17 16:11:50|||||||||2
1752768730000|2025-07-17 16:12:10|||||||||4
1752768740000|2025-07-17 16:12:20|||||||||13
1752768760000|2025-07-17 16:12:40|||||||||5
1752768770000|2025-07-17 16:12:50|||||||||2
1752768780000|2025-07-17 16:13:00|||||||||10
1752768790000|2025-07-17 16:13:10|||||||||1
1752768800000|2025-07-17 16:13:20|||||||||1
1752768810000|2025-07-17 16:13:30|||||||||2
1752768820000|2025-07-17 16:13:40|||||||||4
1752768830000|2025-07-17 16:13:50|||||||||1
1752768850000|2025-07-17 16:14:10|||||||||1
1752768860000|2025-07-17 16:14:20|||||||||2
1752768870000|2025-07-17 16:14:30|||||||||16
1752768880000|2025-07-17 16:14:40|||||||||2
1752768890000|2025-07-17 16:14:50|||||||||9
1752768900000|2025-07-17 16:15:00|||||||||7
1752768910000|2025-07-17 16:15:10|||||||||4
1752768940000|2025-07-17 16:15:40|||||||||4
1752768950000|2025-07-17 16:15:50|||||||||6
1752768960000|2025-07-17 16:16:00|||||||||3
1752768970000|2025-07-17 16:16:10|||||||||5
1752768990000|2025-07-17 16:16:30|||||||||1
1752769000000|2025-07-17 16:16:40|||||||||4
1752769020000|2025-07-17 16:17:00|||||||||3
1752769030000|2025-07-17 16:17:10|||||||||1
1752769040000|2025-07-17 16:17:20|||||||||1
1752769060000|2025-07-17 16:17:40|||||||||1
1752769090000|2025-07-17 16:18:10|||||||||2
1752769100000|2025-07-17 16:18:20|||||||||2
1752769120000|2025-07-17 16:18:40|||||||||1
1752769130000|2025-07-17 16:18:50|||||||||1
1752769150000|2025-07-17 16:19:10|||||||||2
1752769160000|2025-07-17 16:19:20|||||||||7
1752769170000|2025-07-17 16:19:30|||||||||7
1752769180000|2025-07-17 16:19:40|||||||||1
1752769190000|2025-07-17 16:19:50|||||||||1
1752769210000|2025-07-17 16:20:10|||||||||2
1752769220000|2025-07-17 16:20:20|||||||||1
1752769230000|2025-07-17 16:20:30|||||||||2
1752769240000|2025-07-17 16:20:40|||||||||1
1752769250000|2025-07-17 16:20:50|||||||||52
1752769260000|2025-07-17 16:21:00|||||||||4
1752769270000|2025-07-17 16:21:10|||||||||1
1752769280000|2025-07-17 16:21:20|||||||||3
1752769290000|2025-07-17 16:21:30|||||||||2
1752769300000|2025-07-17 16:21:40|||||||||3
1752769310000|2025-07-17 16:21:50|||||||||1
1752769320000|2025-07-17 16:22:00|||||||||1
1752769330000|2025-07-17 16:22:10|||||||||2
1752769350000|2025-07-17 16:22:30|||||||||1
1752769360000|2025-07-17 16:22:40|||||||||2
1752769370000|2025-07-17 16:22:50|||||||||2
1752769390000|2025-07-17 16:23:10|||||||||1
1752769410000|2025-07-17 16:23:30|||||||||1
1752769420000|2025-07-17 16:23:40|||||||||1
1752769430000|2025-07-17 16:23:50|||||||||14
1752769450000|2025-07-17 16:24:10|||||||||60
1752769470000|2025-07-17 16:24:30|||||||||1
1752769480000|2025-07-17 16:24:40|||||||||1
1752769500000|2025-07-17 16:25:00|||||||||6
1752769520000|2025-07-17 16:25:20|||||||||1
1752769530000|2025-07-17 16:25:30|||||||||3
1752769540000|2025-07-17 16:25:40|||||||||2
1752769560000|2025-07-17 16:26:00|||||||||2
1752769570000|2025-07-17 16:26:10|||||||||2
1752769580000|2025-07-17 16:26:20|||||||||1
1752769590000|2025-07-17 16:26:30|||||||||1
1752769600000|2025-07-17 16:26:40|||||||||5
1752769620000|2025-07-17 16:27:00|||||||||4
1752769630000|2025-07-17 16:27:10|||||||||1
1752769640000|2025-07-17 16:27:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|61
1752769650000|2025-07-17 16:27:30|||||||||3
1752769660000|2025-07-17 16:27:40|||||||||3
1752769690000|2025-07-17 16:28:10|||||||||1
1752769710000|2025-07-17 16:28:30|||||||||3
1752769720000|2025-07-17 16:28:40|||||||||2
1752769730000|2025-07-17 16:28:50|||||||||2
1752769750000|2025-07-17 16:29:10|||||||||2
1752769760000|2025-07-17 16:29:20|||||||||1
1752769770000|2025-07-17 16:29:30|||||||||1
1752769780000|2025-07-17 16:29:40|||||||||16
1752769790000|2025-07-17 16:29:50|||||||||46
1752769810000|2025-07-17 16:30:10|||||||||1
1752769820000|2025-07-17 16:30:20|||||||||1
1752769850000|2025-07-17 16:30:50|||||||||2
1752769860000|2025-07-17 16:31:00|||||||||1
1752769880000|2025-07-17 16:31:20|||||||||2
1752769890000|2025-07-17 16:31:30|||||||||1
1752769910000|2025-07-17 16:31:50|||||||||2
1752769920000|2025-07-17 16:32:00|||||||||1
1752769930000|2025-07-17 16:32:10|||||||||2
1752769950000|2025-07-17 16:32:30|||||||||2
1752769960000|2025-07-17 16:32:40|||||||||1
1752769970000|2025-07-17 16:32:50|||||||||2
1752769980000|2025-07-17 16:33:00|||||||||1
1752769990000|2025-07-17 16:33:10|||||||||1
1752770000000|2025-07-17 16:33:20|||||||||1
1752770020000|2025-07-17 16:33:40|||||||||2
1752770030000|2025-07-17 16:33:50|||||||||1
1752770040000|2025-07-17 16:34:00|||||||||1
1752770050000|2025-07-17 16:34:10|||||||||1
1752770070000|2025-07-17 16:34:30|||||||||1
1752770080000|2025-07-17 16:34:40|||||||||3
1752770090000|2025-07-17 16:34:50|||||||||10
1752770100000|2025-07-17 16:35:00|||||||||27
1752770110000|2025-07-17 16:35:10|||||||||22
1752770120000|2025-07-17 16:35:20|||||||||6
1752770130000|2025-07-17 16:35:30|||||||||4
1752770150000|2025-07-17 16:35:50|||||||||3
1752770170000|2025-07-17 16:36:10|||||||||3
1752770190000|2025-07-17 16:36:30|||||||||12
1752770200000|2025-07-17 16:36:40|||||||||3
1752770210000|2025-07-17 16:36:50|||||||||3
1752770220000|2025-07-17 16:37:00|||||||||2
1752770230000|2025-07-17 16:37:10|||||||||2
1752770240000|2025-07-17 16:37:20|||||||||3
1752770260000|2025-07-17 16:37:40|||||||||3
1752770270000|2025-07-17 16:37:50|||||||||1
1752770280000|2025-07-17 16:38:00|||||||||3
1752770290000|2025-07-17 16:38:10|||||||||3
1752770300000|2025-07-17 16:38:20|||||||||1
1752770320000|2025-07-17 16:38:40|||||||||1
1752770330000|2025-07-17 16:38:50|||||||||1
1752770350000|2025-07-17 16:39:10|||||||||2
1752770360000|2025-07-17 16:39:20|||||||||1
1752770370000|2025-07-17 16:39:30|||||||||2
1752770380000|2025-07-17 16:39:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|239
1752770410000|2025-07-17 16:40:10|||||||||1
1752770420000|2025-07-17 16:40:20|||||||||2
1752770430000|2025-07-17 16:40:30|||||||||2
1752770440000|2025-07-17 16:40:40|||||||||2
1752770450000|2025-07-17 16:40:50|||||||||5
1752770480000|2025-07-17 16:41:20|||||||||3
1752770500000|2025-07-17 16:41:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1752770520000|2025-07-17 16:42:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1752770530000|2025-07-17 16:42:10|||||||||1
1752770540000|2025-07-17 16:42:20|||||||||1
1752770550000|2025-07-17 16:42:30|||||||||1
1752770560000|2025-07-17 16:42:40|||||||||1
1752770570000|2025-07-17 16:42:50|||||||||2
1752770600000|2025-07-17 16:43:20|||||||||5
1752770610000|2025-07-17 16:43:30|||||||||4
1752770620000|2025-07-17 16:43:40|||||||||1
1752770630000|2025-07-17 16:43:50|||||||||2
1752770640000|2025-07-17 16:44:00|||||||||5
1752770650000|2025-07-17 16:44:10|||||||||1
1752770660000|2025-07-17 16:44:20|||||||||1
1752770670000|2025-07-17 16:44:30|||||||||5
1752770680000|2025-07-17 16:44:40|||||||||2
1752770690000|2025-07-17 16:44:50|||||||||1
1752770700000|2025-07-17 16:45:00|||||||||10
1752770710000|2025-07-17 16:45:10|||||||||1
1752770720000|2025-07-17 16:45:20|||||||||2
1752770730000|2025-07-17 16:45:30|||||||||5
1752770740000|2025-07-17 16:45:40|||||||||3
1752770760000|2025-07-17 16:46:00|||||||||2
1752770770000|2025-07-17 16:46:10|||||||||3
1752770780000|2025-07-17 16:46:20|||||||||2
1752770800000|2025-07-17 16:46:40|||||||||3
1752770810000|2025-07-17 16:46:50|||||||||4
1752770830000|2025-07-17 16:47:10|||||||||1
1752770860000|2025-07-17 16:47:40|||||||||4
1752770870000|2025-07-17 16:47:50|||||||||1
1752770890000|2025-07-17 16:48:10|||||||||6
1752770920000|2025-07-17 16:48:40|||||||||1
1752770930000|2025-07-17 16:48:50|||||||||1
1752770940000|2025-07-17 16:49:00|||||||||2
1752770960000|2025-07-17 16:49:20|||||||||1
1752770970000|2025-07-17 16:49:30|||||||||1
1752770980000|2025-07-17 16:49:40|||||||||7
1752770990000|2025-07-17 16:49:50|||||||||16
1752771000000|2025-07-17 16:50:00|||||||||3
1752771010000|2025-07-17 16:50:10|||||||||3
1752771020000|2025-07-17 16:50:20|||||||||2
1752771030000|2025-07-17 16:50:30|||||||||3
1752771050000|2025-07-17 16:50:50|||||||||2
1752771060000|2025-07-17 16:51:00|||||||||4
1752771070000|2025-07-17 16:51:10|||||||||1
1752771080000|2025-07-17 16:51:20|||||||||8
1752771090000|2025-07-17 16:51:30|||||||||12
1752771100000|2025-07-17 16:51:40|||||||||4
1752771110000|2025-07-17 16:51:50|||||||||3
1752771120000|2025-07-17 16:52:00|||||||||2
1752771130000|2025-07-17 16:52:10|||||||||3
1752771140000|2025-07-17 16:52:20|||||||||2
1752771150000|2025-07-17 16:52:30|||||||||1
1752771160000|2025-07-17 16:52:40|||||||||1
1752771170000|2025-07-17 16:52:50|||||||||3
1752771180000|2025-07-17 16:53:00|||||||||3
1752771190000|2025-07-17 16:53:10|||||||||2
1752771200000|2025-07-17 16:53:20|||||||||1
1752771210000|2025-07-17 16:53:30|||||||||3
1752771220000|2025-07-17 16:53:40|||||||||52
1752771230000|2025-07-17 16:53:50|||||||||23
1752771240000|2025-07-17 16:54:00|||||||||3
1752771250000|2025-07-17 16:54:10|||||||||60
1752771260000|2025-07-17 16:54:20|||||||||2
1752771270000|2025-07-17 16:54:30|||||||||1
1752771280000|2025-07-17 16:54:40|||||||||2
1752771290000|2025-07-17 16:54:50|||||||||6
1752771300000|2025-07-17 16:55:00|||||||||2
1752771310000|2025-07-17 16:55:10|||||||||2
1752771320000|2025-07-17 16:55:20|||||||||3
1752771340000|2025-07-17 16:55:40|||||||||2
1752771360000|2025-07-17 16:56:00|||||||||2
1752771370000|2025-07-17 16:56:10|||||||||6
1752771380000|2025-07-17 16:56:20|||||||||3
1752771390000|2025-07-17 16:56:30|||||||||1
1752771400000|2025-07-17 16:56:40|||||||||3
1752771410000|2025-07-17 16:56:50|||||||||4
1752771420000|2025-07-17 16:57:00|||||||||8
1752771430000|2025-07-17 16:57:10|||||||||2
1752771450000|2025-07-17 16:57:30|||||||||2
1752771460000|2025-07-17 16:57:40|||||||||3
1752771480000|2025-07-17 16:58:00|||||||||3
1752771490000|2025-07-17 16:58:10|||||||||1
1752771500000|2025-07-17 16:58:20|||||||||2
1752771510000|2025-07-17 16:58:30|||||||||52
1752771520000|2025-07-17 16:58:40|||||||||2
1752771530000|2025-07-17 16:58:50|||||||||1
1752771540000|2025-07-17 16:59:00|||||||||65
1752771550000|2025-07-17 16:59:10|||||||||1
1752771570000|2025-07-17 16:59:30|||||||||1
1752771580000|2025-07-17 16:59:40|||||||||1
1752771590000|2025-07-17 16:59:50|||||||||13
1752771620000|2025-07-17 17:00:20|||||||||1
1752771630000|2025-07-17 17:00:30|||||||||1
1752771640000|2025-07-17 17:00:40|||||||||2
1752771650000|2025-07-17 17:00:50|||||||||2
1752771670000|2025-07-17 17:01:10|||||||||1
1752771680000|2025-07-17 17:01:20|||||||||8
1752771690000|2025-07-17 17:01:30|||||||||20
1752771700000|2025-07-17 17:01:40|||||||||25
1752771720000|2025-07-17 17:02:00|||||||||1
1752771730000|2025-07-17 17:02:10|||||||||2
1752771740000|2025-07-17 17:02:20|||||||||3
1752771750000|2025-07-17 17:02:30|||||||||1
1752771760000|2025-07-17 17:02:40|||||||||1
1752771780000|2025-07-17 17:03:00|||||||||1
1752771790000|2025-07-17 17:03:10|||||||||19
1752771800000|2025-07-17 17:03:20|||||||||5
1752771810000|2025-07-17 17:03:30|||||||||2
1752771820000|2025-07-17 17:03:40|||||||||1
1752771830000|2025-07-17 17:03:50|||||||||1
1752771850000|2025-07-17 17:04:10|||||||||2
1752771860000|2025-07-17 17:04:20|||||||||11
1752771870000|2025-07-17 17:04:30|||||||||46
1752771890000|2025-07-17 17:04:50|||||||||1
1752771900000|2025-07-17 17:05:00|||||||||1
1752771910000|2025-07-17 17:05:10|||||||||3
1752771920000|2025-07-17 17:05:20|||||||||1
1752771930000|2025-07-17 17:05:30|||||||||1
1752771940000|2025-07-17 17:05:40|||||||||1
1752771960000|2025-07-17 17:06:00|||||||||1
1752771970000|2025-07-17 17:06:10|||||||||4
1752771980000|2025-07-17 17:06:20|||||||||2
1752771990000|2025-07-17 17:06:30|||||||||2
1752772000000|2025-07-17 17:06:40|||||||||1
1752772020000|2025-07-17 17:07:00|||||||||1
1752772030000|2025-07-17 17:07:10|||||||||2
1752772040000|2025-07-17 17:07:20|||||||||1
1752772060000|2025-07-17 17:07:40|||||||||1
1752772070000|2025-07-17 17:07:50|||||||||2
1752772080000|2025-07-17 17:08:00|||||||||2
1752772110000|2025-07-17 17:08:30|||||||||1
1752772120000|2025-07-17 17:08:40|||||||||1
1752772130000|2025-07-17 17:08:50|||||||||1
1752772140000|2025-07-17 17:09:00|||||||||3
1752772160000|2025-07-17 17:09:20|||||||||25
1752772170000|2025-07-17 17:09:30|||||||||135
1752772180000|2025-07-17 17:09:40|||||||||3
1752772200000|2025-07-17 17:10:00|||||||||21
1752772220000|2025-07-17 17:10:20|||||||||10
1752772240000|2025-07-17 17:10:40|||||||||2
1752772250000|2025-07-17 17:10:50|||||||||2
1752772290000|2025-07-17 17:11:30|||||||||1
1752772300000|2025-07-17 17:11:40|||||||||1
1752772310000|2025-07-17 17:11:50|||||||||7
1752772320000|2025-07-17 17:12:00|||||||||1
1752772330000|2025-07-17 17:12:10|||||||||59
1752772340000|2025-07-17 17:12:20|||||||||2
1752772360000|2025-07-17 17:12:40|||||||||80
1752772370000|2025-07-17 17:12:50|||||||||3
1752772400000|2025-07-17 17:13:20|||||||||9
1752772420000|2025-07-17 17:13:40|||||||||1
1752772430000|2025-07-17 17:13:50|||||||||1
1752772440000|2025-07-17 17:14:00|||||||||1
1752772450000|2025-07-17 17:14:10|||||||||2
1752772470000|2025-07-17 17:14:30|||||||||2
1752772480000|2025-07-17 17:14:40|||||||||1
1752772490000|2025-07-17 17:14:50|||||||||5
1752772500000|2025-07-17 17:15:00|||||||||2
1752772510000|2025-07-17 17:15:10|||||||||1
1752772520000|2025-07-17 17:15:20|||||||||23
1752772530000|2025-07-17 17:15:30|||||||||27
1752772540000|2025-07-17 17:15:40|||||||||2
1752772550000|2025-07-17 17:15:50|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|55
1752772560000|2025-07-17 17:16:00|||||||||4
1752772570000|2025-07-17 17:16:10|||||||||2
1752772580000|2025-07-17 17:16:20|||||||||4
1752772590000|2025-07-17 17:16:30|||||||||66
1752772600000|2025-07-17 17:16:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|37
1752772610000|2025-07-17 17:16:50|||||||||1
1752772670000|2025-07-17 17:17:50|||||||||7
1752772720000|2025-07-17 17:18:40|||||||||1
1752772770000|2025-07-17 17:19:30|||||||||3
1752772800000|2025-07-17 17:20:00|||||||||1
1752772830000|2025-07-17 17:20:30|||||||||1
1752772860000|2025-07-17 17:21:00|||||||||2
1752772890000|2025-07-17 17:21:30|||||||||1
1752772910000|2025-07-17 17:21:50|||||||||2
1752772940000|2025-07-17 17:22:20|||||||||1
1752772970000|2025-07-17 17:22:50|||||||||1
1752773000000|2025-07-17 17:23:20|||||||||2
1752773010000|2025-07-17 17:23:30|||||||||6
1752773040000|2025-07-17 17:24:00|||||||||1
1752773050000|2025-07-17 17:24:10|||||||||1
1752773070000|2025-07-17 17:24:30|||||||||1
1752773140000|2025-07-17 17:25:40|||||||||2
1752773150000|2025-07-17 17:25:50|||||||||2
1752773170000|2025-07-17 17:26:10|||||||||13
1752773200000|2025-07-17 17:26:40|||||||||3
1752773210000|2025-07-17 17:26:50|||||||||1
1752773220000|2025-07-17 17:27:00|||||||||1
1752773240000|2025-07-17 17:27:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|83
1752773250000|2025-07-17 17:27:30|||||||||7
1752773260000|2025-07-17 17:27:40|||||||||1
1752773280000|2025-07-17 17:28:00|||||||||16
1752773340000|2025-07-17 17:29:00|||||||||5
1752773370000|2025-07-17 17:29:30|||||||||1
1752773390000|2025-07-17 17:29:50|||||||||1
1752773400000|2025-07-17 17:30:00|||||||||1
1752773410000|2025-07-17 17:30:10|||||||||1
1752773420000|2025-07-17 17:30:20|||||||||1
1752773470000|2025-07-17 17:31:10|||||||||1
1752773480000|2025-07-17 17:31:20|||||||||1
1752773500000|2025-07-17 17:31:40|||||||||1
1752773510000|2025-07-17 17:31:50|||||||||1
1752773580000|2025-07-17 17:33:00|||||||||2
1752773590000|2025-07-17 17:33:10|||||||||2
1752773620000|2025-07-17 17:33:40|||||||||1
1752773630000|2025-07-17 17:33:50|||||||||2
1752773640000|2025-07-17 17:34:00|||||||||10
1752773650000|2025-07-17 17:34:10|||||||||2
1752773670000|2025-07-17 17:34:30|||||||||83
1752773690000|2025-07-17 17:34:50|||||||||1
1752773710000|2025-07-17 17:35:10|||||||||2
1752773720000|2025-07-17 17:35:20|||||||||1
1752773740000|2025-07-17 17:35:40|||||||||1
1752773750000|2025-07-17 17:35:50|||||||||55
1752773760000|2025-07-17 17:36:00|||||||||50
1752773770000|2025-07-17 17:36:10|||||||||3
1752773800000|2025-07-17 17:36:40|||||||||1
1752773820000|2025-07-17 17:37:00|||||||||2
1752773830000|2025-07-17 17:37:10|||||||||1
1752773840000|2025-07-17 17:37:20|||||||||1
1752773850000|2025-07-17 17:37:30|||||||||1
1752773860000|2025-07-17 17:37:40|||||||||1
1752773870000|2025-07-17 17:37:50|||||||||15
1752773900000|2025-07-17 17:38:20|||||||||5
1752773910000|2025-07-17 17:38:30|||||||||1
1752773960000|2025-07-17 17:39:20|||||||||1
1752773980000|2025-07-17 17:39:40|||||||||1
1752774010000|2025-07-17 17:40:10|||||||||2
1752774020000|2025-07-17 17:40:20|||||||||1
1752774050000|2025-07-17 17:40:50|||||||||6
1752774070000|2025-07-17 17:41:10|||||||||1
1752774100000|2025-07-17 17:41:40|||||||||1
1752774110000|2025-07-17 17:41:50|||||||||1
1752774120000|2025-07-17 17:42:00|||||||||11
1752774130000|2025-07-17 17:42:10|||||||||8
1752774140000|2025-07-17 17:42:20|||||||||2
1752774150000|2025-07-17 17:42:30|||||||||1
1752774170000|2025-07-17 17:42:50|||||||||1
1752774180000|2025-07-17 17:43:00|||||||||1
1752774220000|2025-07-17 17:43:40|||||||||1
1752774230000|2025-07-17 17:43:50|||||||||23
1752774260000|2025-07-17 17:44:20|||||||||2
1752774290000|2025-07-17 17:44:50|||||||||2
1752774300000|2025-07-17 17:45:00|||||||||10
1752774320000|2025-07-17 17:45:20|||||||||1
1752774330000|2025-07-17 17:45:30|||||||||1
1752774340000|2025-07-17 17:45:40|||||||||2
1752774350000|2025-07-17 17:45:50|||||||||1
1752774360000|2025-07-17 17:46:00|||||||||10
1752774370000|2025-07-17 17:46:10|||||||||5
1752774390000|2025-07-17 17:46:30|||||||||1
1752774400000|2025-07-17 17:46:40|||||||||3
1752774410000|2025-07-17 17:46:50|||||||||2
1752774420000|2025-07-17 17:47:00|||||||||26
1752774430000|2025-07-17 17:47:10|||||||||1
1752774450000|2025-07-17 17:47:30|||||||||3
1752774470000|2025-07-17 17:47:50|||||||||3
1752774480000|2025-07-17 17:48:00|||||||||1
1752774490000|2025-07-17 17:48:10|||||||||4
1752774500000|2025-07-17 17:48:20|||||||||1
1752774510000|2025-07-17 17:48:30|||||||||2
1752774520000|2025-07-17 17:48:40|||||||||3
1752774530000|2025-07-17 17:48:50|||||||||1
1752774540000|2025-07-17 17:49:00|||||||||1
1752774560000|2025-07-17 17:49:20|||||||||3
1752774580000|2025-07-17 17:49:40|||||||||1
1752774590000|2025-07-17 17:49:50|||||||||1
1752774600000|2025-07-17 17:50:00|||||||||3
1752774610000|2025-07-17 17:50:10|||||||||1
1752774640000|2025-07-17 17:50:40|||||||||2
1752774650000|2025-07-17 17:50:50|||||||||2
1752774670000|2025-07-17 17:51:10|||||||||5
1752774680000|2025-07-17 17:51:20|||||||||1
1752774720000|2025-07-17 17:52:00|||||||||2
1752774730000|2025-07-17 17:52:10|||||||||1
1752774740000|2025-07-17 17:52:20|||||||||1
1752774760000|2025-07-17 17:52:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|83
1752774770000|2025-07-17 17:52:50|||||||||1
1752774810000|2025-07-17 17:53:30|||||||||1
1752774870000|2025-07-17 17:54:30|||||||||1
1752774880000|2025-07-17 17:54:40|||||||||3
1752774890000|2025-07-17 17:54:50|||||||||4
1752774910000|2025-07-17 17:55:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1752774960000|2025-07-17 17:56:00|||||||||1
1752774970000|2025-07-17 17:56:10|||||||||2
1752774990000|2025-07-17 17:56:30|||||||||1
1752775000000|2025-07-17 17:56:40|||||||||3
1752775020000|2025-07-17 17:57:00|||||||||1
1752775050000|2025-07-17 17:57:30|||||||||49
1752775060000|2025-07-17 17:57:40|||||||||6
1752775070000|2025-07-17 17:57:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1752775080000|2025-07-17 17:58:00|||||||||1
1752775100000|2025-07-17 17:58:20|||||||||2
1752775130000|2025-07-17 17:58:50|||||||||13
1752775190000|2025-07-17 17:59:50|||||||||3
1752775210000|2025-07-17 18:00:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|62
1752775220000|2025-07-17 18:00:20|||||||||5
1752775260000|2025-07-17 18:01:00|||||||||3
1752775280000|2025-07-17 18:01:20|||||||||3
1752775300000|2025-07-17 18:01:40|||||||||13
1752775310000|2025-07-17 18:01:50|||||||||1
1752775320000|2025-07-17 18:02:00|||||||||1
1752775330000|2025-07-17 18:02:10|||||||||1
1752775360000|2025-07-17 18:02:40|||||||||1
1752775370000|2025-07-17 18:02:50|||||||||1
1752775380000|2025-07-17 18:03:00|||||||||36
1752775390000|2025-07-17 18:03:10|||||||||13
1752775420000|2025-07-17 18:03:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|263
1752775430000|2025-07-17 18:03:50|||||||||6
1752775480000|2025-07-17 18:04:40|||||||||1
1752775500000|2025-07-17 18:05:00|||||||||18
1752775510000|2025-07-17 18:05:10|||||||||10
1752775520000|2025-07-17 18:05:20|||||||||12
1752775530000|2025-07-17 18:05:30|||||||||14
1752775540000|2025-07-17 18:05:40|||||||||9
1752775550000|2025-07-17 18:05:50|||||||||16
1752775560000|2025-07-17 18:06:00|||||||||7
1752775570000|2025-07-17 18:06:10|||||||||10
1752775580000|2025-07-17 18:06:20|||||||||19
1752775590000|2025-07-17 18:06:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|429
1752775600000|2025-07-17 18:06:40|||||||||1
1752775620000|2025-07-17 18:07:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1752775640000|2025-07-17 18:07:20|||||||||1
1752775650000|2025-07-17 18:07:30|||||||||2
1752775670000|2025-07-17 18:07:50|||||||||13
1752775710000|2025-07-17 18:08:30|||||||||1
1752775740000|2025-07-17 18:09:00|||||||||2
1752775760000|2025-07-17 18:09:20|||||||||12
1752775770000|2025-07-17 18:09:30|||||||||7
1752775810000|2025-07-17 18:10:10|||||||||1
1752775840000|2025-07-17 18:10:40|||||||||3
1752775850000|2025-07-17 18:10:50|||||||||1
1752775870000|2025-07-17 18:11:10|||||||||1
1752775880000|2025-07-17 18:11:20|||||||||1
1752775910000|2025-07-17 18:11:50|||||||||1
1752775940000|2025-07-17 18:12:20|||||||||1
1752775960000|2025-07-17 18:12:40|||||||||3
1752775970000|2025-07-17 18:12:50|||||||||13
1752776000000|2025-07-17 18:13:20|||||||||59
1752776020000|2025-07-17 18:13:40|||||||||1
1752776040000|2025-07-17 18:14:00|||||||||5
1752776070000|2025-07-17 18:14:30|||||||||1
1752776090000|2025-07-17 18:14:50|||||||||1
1752776100000|2025-07-17 18:15:00|||||||||1
1752776110000|2025-07-17 18:15:10|||||||||13
1752776120000|2025-07-17 18:15:20|||||||||1
1752776130000|2025-07-17 18:15:30|||||||||2
1752776150000|2025-07-17 18:15:50|||||||||3
1752776170000|2025-07-17 18:16:10|||||||||2
1752776180000|2025-07-17 18:16:20|||||||||1
1752776190000|2025-07-17 18:16:30|||||||||25
1752776200000|2025-07-17 18:16:40|||||||||5
1752776210000|2025-07-17 18:16:50|||||||||4
1752776240000|2025-07-17 18:17:20|||||||||13
1752776250000|2025-07-17 18:17:30|||||||||2
1752776280000|2025-07-17 18:18:00|||||||||2
1752776310000|2025-07-17 18:18:30|||||||||2
1752776330000|2025-07-17 18:18:50|||||||||1
1752776340000|2025-07-17 18:19:00|||||||||1
1752776350000|2025-07-17 18:19:10|||||||||1
1752776380000|2025-07-17 18:19:40|||||||||13
1752776390000|2025-07-17 18:19:50|||||||||6
1752776410000|2025-07-17 18:20:10|||||||||1
1752776430000|2025-07-17 18:20:30|||||||||4
1752776440000|2025-07-17 18:20:40|||||||||1
1752776470000|2025-07-17 18:21:10|||||||||1
1752776500000|2025-07-17 18:21:40|||||||||2
1752776510000|2025-07-17 18:21:50|||||||||13
1752776540000|2025-07-17 18:22:20|||||||||4
1752776560000|2025-07-17 18:22:40|||||||||1
1752776570000|2025-07-17 18:22:50|||||||||2
1752776580000|2025-07-17 18:23:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|32
1752776610000|2025-07-17 18:23:30|||||||||1
1752776620000|2025-07-17 18:23:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1752776640000|2025-07-17 18:24:00|||||||||16
1752776650000|2025-07-17 18:24:10|||||||||1
1752776680000|2025-07-17 18:24:40|||||||||3
1752776700000|2025-07-17 18:25:00|||||||||1
1752776720000|2025-07-17 18:25:20|||||||||1
1752776770000|2025-07-17 18:26:10|||||||||1
1752776780000|2025-07-17 18:26:20|||||||||14
1752776800000|2025-07-17 18:26:40|||||||||12
1752776810000|2025-07-17 18:26:50|||||||||1
1752776820000|2025-07-17 18:27:00|||||||||1
1752776830000|2025-07-17 18:27:10|||||||||2
1752776840000|2025-07-17 18:27:20|||||||||14
1752776850000|2025-07-17 18:27:30|||||||||1
1752776860000|2025-07-17 18:27:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|241
1752776870000|2025-07-17 18:27:50|||||||||38
1752776910000|2025-07-17 18:28:30|||||||||1
1752776930000|2025-07-17 18:28:50|||||||||1
1752776940000|2025-07-17 18:29:00|||||||||13
1752776990000|2025-07-17 18:29:50|||||||||1
1752777010000|2025-07-17 18:30:10|||||||||13
1752777020000|2025-07-17 18:30:20|||||||||12
1752777040000|2025-07-17 18:30:40|||||||||1
1752777050000|2025-07-17 18:30:50|||||||||1
1752777060000|2025-07-17 18:31:00|||||||||1
1752777080000|2025-07-17 18:31:20|||||||||13
1752777100000|2025-07-17 18:31:40|||||||||3
1752777110000|2025-07-17 18:31:50|||||||||1
1752777120000|2025-07-17 18:32:00|||||||||1
1752777150000|2025-07-17 18:32:30|||||||||24
1752777180000|2025-07-17 18:33:00|||||||||1
1752777200000|2025-07-17 18:33:20|||||||||1
1752777210000|2025-07-17 18:33:30|||||||||14
1752777230000|2025-07-17 18:33:50|||||||||5
1752777250000|2025-07-17 18:34:10|||||||||25
1752777270000|2025-07-17 18:34:30|||||||||2
1752777290000|2025-07-17 18:34:50|||||||||11
1752777300000|2025-07-17 18:35:00|||||||||2
1752777320000|2025-07-17 18:35:20|||||||||8
1752777330000|2025-07-17 18:35:30|||||||||2
1752777350000|2025-07-17 18:35:50|||||||||2
1752777360000|2025-07-17 18:36:00|||||||||1
1752777370000|2025-07-17 18:36:10|||||||||3
1752777380000|2025-07-17 18:36:20|||||||||7
1752777390000|2025-07-17 18:36:30|||||||||2
1752777400000|2025-07-17 18:36:40|||||||||6
1752777410000|2025-07-17 18:36:50|||||||||4
1752777420000|2025-07-17 18:37:00|||||||||4
1752777430000|2025-07-17 18:37:10|||||||||2
1752777440000|2025-07-17 18:37:20|||||||||4
1752777450000|2025-07-17 18:37:30|||||||||2
1752777460000|2025-07-17 18:37:40|||||||||4
1752777470000|2025-07-17 18:37:50|||||||||5
1752777480000|2025-07-17 18:38:00|||||||||2
1752777490000|2025-07-17 18:38:10|||||||||3
1752777500000|2025-07-17 18:38:20|||||||||4
1752777510000|2025-07-17 18:38:30|||||||||2
1752777520000|2025-07-17 18:38:40|||||||||1
1752777530000|2025-07-17 18:38:50|||||||||2
1752777540000|2025-07-17 18:39:00|||||||||4
1752777550000|2025-07-17 18:39:10|||||||||5
1752777560000|2025-07-17 18:39:20|||||||||1
1752777570000|2025-07-17 18:39:30|||||||||2
1752777580000|2025-07-17 18:39:40|||||||||4
1752777590000|2025-07-17 18:39:50|||||||||3
1752777600000|2025-07-17 18:40:00|||||||||3
1752777610000|2025-07-17 18:40:10|||||||||2
1752777620000|2025-07-17 18:40:20|||||||||3
1752777630000|2025-07-17 18:40:30|||||||||2
1752777640000|2025-07-17 18:40:40|||||||||3
1752777660000|2025-07-17 18:41:00|||||||||11
1752777670000|2025-07-17 18:41:10|||||||||1
1752777680000|2025-07-17 18:41:20|||||||||1
1752777690000|2025-07-17 18:41:30|||||||||2
1752777700000|2025-07-17 18:41:40|||||||||1
1752777710000|2025-07-17 18:41:50|||||||||1
1752777730000|2025-07-17 18:42:10|||||||||1
1752777740000|2025-07-17 18:42:20|||||||||1
1752777770000|2025-07-17 18:42:50|||||||||2
1752777800000|2025-07-17 18:43:20|||||||||3
1752777820000|2025-07-17 18:43:40|||||||||2
1752777840000|2025-07-17 18:44:00|||||||||1
1752777850000|2025-07-17 18:44:10|||||||||1
1752777860000|2025-07-17 18:44:20|||||||||1
1752777890000|2025-07-17 18:44:50|||||||||3
1752777900000|2025-07-17 18:45:00|||||||||1
1752777910000|2025-07-17 18:45:10|||||||||1
1752777920000|2025-07-17 18:45:20|||||||||1
1752777930000|2025-07-17 18:45:30|||||||||12
1752777940000|2025-07-17 18:45:40|||||||||12
1752777950000|2025-07-17 18:45:50|||||||||1
1752777960000|2025-07-17 18:46:00|||||||||1
1752777980000|2025-07-17 18:46:20|||||||||4
1752778000000|2025-07-17 18:46:40|||||||||2
1752778010000|2025-07-17 18:46:50|||||||||5
1752778030000|2025-07-17 18:47:10|||||||||1
1752778070000|2025-07-17 18:47:50|||||||||1
1752778090000|2025-07-17 18:48:10|||||||||1
1752778110000|2025-07-17 18:48:30|||||||||2
1752778120000|2025-07-17 18:48:40|||||||||1
1752778150000|2025-07-17 18:49:10|||||||||2
1752778160000|2025-07-17 18:49:20|||||||||3
1752778180000|2025-07-17 18:49:40|||||||||1
1752778190000|2025-07-17 18:49:50|||||||||4
1752778200000|2025-07-17 18:50:00|||||||||5
1752778230000|2025-07-17 18:50:30|||||||||2
1752778240000|2025-07-17 18:50:40|||||||||9
1752778270000|2025-07-17 18:51:10|||||||||7
1752778290000|2025-07-17 18:51:30|||||||||1
1752778300000|2025-07-17 18:51:40|||||||||3
1752778340000|2025-07-17 18:52:20|||||||||1
1752778350000|2025-07-17 18:52:30|||||||||1
1752778360000|2025-07-17 18:52:40|||||||||2
1752778370000|2025-07-17 18:52:50|||||||||1
1752778380000|2025-07-17 18:53:00|||||||||1
1752778390000|2025-07-17 18:53:10|||||||||3
1752778440000|2025-07-17 18:54:00|||||||||3
1752778460000|2025-07-17 18:54:20|||||||||1
1752778490000|2025-07-17 18:54:50|||||||||7
1752778530000|2025-07-17 18:55:30|||||||||43
1752778550000|2025-07-17 18:55:50|||||||||1
1752778570000|2025-07-17 18:56:10|||||||||6
1752778580000|2025-07-17 18:56:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1752778590000|2025-07-17 18:56:30|||||||||1
1752778610000|2025-07-17 18:56:50|||||||||4
1752778630000|2025-07-17 18:57:10|||||||||10
1752778640000|2025-07-17 18:57:20|||||||||21
1752778660000|2025-07-17 18:57:40|||||||||3
1752778670000|2025-07-17 18:57:50|||||||||3
1752778680000|2025-07-17 18:58:00|||||||||1
1752778690000|2025-07-17 18:58:10|||||||||2
1752778730000|2025-07-17 18:58:50|||||||||1
1752778760000|2025-07-17 18:59:20|||||||||2
1752778770000|2025-07-17 18:59:30|||||||||15
1752778790000|2025-07-17 18:59:50|||||||||1
1752778820000|2025-07-17 19:00:20|||||||||3
1752778840000|2025-07-17 19:00:40|||||||||2
1752778850000|2025-07-17 19:00:50|||||||||1
1752778860000|2025-07-17 19:01:00|||||||||5
1752778870000|2025-07-17 19:01:10|||||||||1
1752778880000|2025-07-17 19:01:20|||||||||4
1752778890000|2025-07-17 19:01:30|||||||||2
1752778900000|2025-07-17 19:01:40|||||||||4
1752778910000|2025-07-17 19:01:50|||||||||1
1752778920000|2025-07-17 19:02:00|||||||||5
1752778930000|2025-07-17 19:02:10|||||||||10
1752778940000|2025-07-17 19:02:20|||||||||26
1752778950000|2025-07-17 19:02:30|||||||||2
1752778960000|2025-07-17 19:02:40|||||||||1
1752778970000|2025-07-17 19:02:50|||||||||2
1752778980000|2025-07-17 19:03:00|||||||||3
1752778990000|2025-07-17 19:03:10|||||||||98
1752779000000|2025-07-17 19:03:20|||||||||1
1752779010000|2025-07-17 19:03:30|||||||||2
1752779020000|2025-07-17 19:03:40|||||||||5
1752779030000|2025-07-17 19:03:50|||||||||11
1752779040000|2025-07-17 19:04:00|||||||||27
1752779050000|2025-07-17 19:04:10|||||||||10
1752779060000|2025-07-17 19:04:20|||||||||1
1752779070000|2025-07-17 19:04:30|||||||||4
1752779080000|2025-07-17 19:04:40|||||||||3
1752779090000|2025-07-17 19:04:50|||||||||34
1752779110000|2025-07-17 19:05:10|||||||||8
1752779140000|2025-07-17 19:05:40|||||||||3
1752779160000|2025-07-17 19:06:00|||||||||1
1752779180000|2025-07-17 19:06:20|||||||||18
1752779200000|2025-07-17 19:06:40|||||||||1
1752779210000|2025-07-17 19:06:50|||||||||8
1752779220000|2025-07-17 19:07:00|||||||||2
1752779230000|2025-07-17 19:07:10|||||||||4
1752779240000|2025-07-17 19:07:20|||||||||6
1752779250000|2025-07-17 19:07:30|||||||||10
1752779260000|2025-07-17 19:07:40|||||||||6
1752779270000|2025-07-17 19:07:50|||||||||1
1752779280000|2025-07-17 19:08:00|||||||||1
1752779290000|2025-07-17 19:08:10|||||||||2
1752779300000|2025-07-17 19:08:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|118
1752779320000|2025-07-17 19:08:40|||||||||24
1752779330000|2025-07-17 19:08:50|||||||||1
1752779340000|2025-07-17 19:09:00|||||||||5
1752779350000|2025-07-17 19:09:10|||||||||2
1752779360000|2025-07-17 19:09:20|||||||||4
1752779370000|2025-07-17 19:09:30|||||||||1
1752779380000|2025-07-17 19:09:40|||||||||3
1752779390000|2025-07-17 19:09:50|||||||||1
1752779410000|2025-07-17 19:10:10|||||||||5
1752779420000|2025-07-17 19:10:20|||||||||5
1752779450000|2025-07-17 19:10:50|||||||||2
1752779460000|2025-07-17 19:11:00|||||||||1
1752779470000|2025-07-17 19:11:10|||||||||1
1752779490000|2025-07-17 19:11:30|||||||||3
1752779510000|2025-07-17 19:11:50|||||||||28
1752779520000|2025-07-17 19:12:00|||||||||5
1752779530000|2025-07-17 19:12:10|||||||||2
1752779550000|2025-07-17 19:12:30|||||||||1
1752779560000|2025-07-17 19:12:40|||||||||5
1752779580000|2025-07-17 19:13:00|||||||||4
1752779590000|2025-07-17 19:13:10|||||||||23
1752779600000|2025-07-17 19:13:20|||||||||2
1752779610000|2025-07-17 19:13:30|||||||||1
1752779630000|2025-07-17 19:13:50|||||||||1
1752779640000|2025-07-17 19:14:00|||||||||1
1752779670000|2025-07-17 19:14:30|||||||||6
1752779680000|2025-07-17 19:14:40|||||||||1
1752779690000|2025-07-17 19:14:50|||||||||161
1752779700000|2025-07-17 19:15:00|||||||||3
1752779710000|2025-07-17 19:15:10|||||||||362
1752779720000|2025-07-17 19:15:20|||||||||291
1752779730000|2025-07-17 19:15:30|||||||||32
1752779740000|2025-07-17 19:15:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|155
1752779750000|2025-07-17 19:15:50|||||||||13
1752779760000|2025-07-17 19:16:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|543
1752779770000|2025-07-17 19:16:10|||||||||13
1752779780000|2025-07-17 19:16:20|||||||||2
1752779790000|2025-07-17 19:16:30|||||||||1
1752779820000|2025-07-17 19:17:00|||||||||1
1752779840000|2025-07-17 19:17:20|||||||||11
1752779850000|2025-07-17 19:17:30|||||||||154
1752779870000|2025-07-17 19:17:50|||||||||29
1752779880000|2025-07-17 19:18:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|5
1752779890000|2025-07-17 19:18:10|||||||||17
1752779910000|2025-07-17 19:18:30|||||||||1
1752779940000|2025-07-17 19:19:00|||||||||1
1752779960000|2025-07-17 19:19:20|||||||||2
1752779970000|2025-07-17 19:19:30|||||||||1
1752779980000|2025-07-17 19:19:40|||||||||1
1752780000000|2025-07-17 19:20:00|||||||||6
1752780010000|2025-07-17 19:20:10|||||||||2
1752780030000|2025-07-17 19:20:30|||||||||1
1752780050000|2025-07-17 19:20:50|||||||||3
1752780060000|2025-07-17 19:21:00|||||||||1
1752780070000|2025-07-17 19:21:10|||||||||1
1752780100000|2025-07-17 19:21:40|||||||||5
1752780120000|2025-07-17 19:22:00|||||||||2
1752780130000|2025-07-17 19:22:10|||||||||2
1752780140000|2025-07-17 19:22:20|||||||||9
1752780160000|2025-07-17 19:22:40|||||||||1
1752780170000|2025-07-17 19:22:50|||||||||1
1752780180000|2025-07-17 19:23:00|||||||||5
1752780190000|2025-07-17 19:23:10|||||||||4
1752780200000|2025-07-17 19:23:20|||||||||6
1752780210000|2025-07-17 19:23:30|||||||||9
1752780220000|2025-07-17 19:23:40|||||||||2
1752780250000|2025-07-17 19:24:10|||||||||3
1752780270000|2025-07-17 19:24:30|||||||||1
1752780280000|2025-07-17 19:24:40|||||||||7
1752780290000|2025-07-17 19:24:50|||||||||1
1752780310000|2025-07-17 19:25:10|||||||||1
1752780320000|2025-07-17 19:25:20|||||||||5
1752780340000|2025-07-17 19:25:40|||||||||2
1752780360000|2025-07-17 19:26:00|||||||||5
1752780370000|2025-07-17 19:26:10|||||||||3
1752780390000|2025-07-17 19:26:30|||||||||104
1752780400000|2025-07-17 19:26:40|||||||||1
1752780410000|2025-07-17 19:26:50|||||||||100
1752780420000|2025-07-17 19:27:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|41
1752780460000|2025-07-17 19:27:40|||||||||4
1752780470000|2025-07-17 19:27:50|||||||||3
1752780490000|2025-07-17 19:28:10|||||||||1
1752780500000|2025-07-17 19:28:20|||||||||1
1752780520000|2025-07-17 19:28:40|||||||||1
1752780550000|2025-07-17 19:29:10|||||||||1
1752780580000|2025-07-17 19:29:40|||||||||1
1752780590000|2025-07-17 19:29:50|||||||||3
1752780610000|2025-07-17 19:30:10|||||||||16
1752780620000|2025-07-17 19:30:20|||||||||3
1752780640000|2025-07-17 19:30:40|||||||||3
1752780650000|2025-07-17 19:30:50|||||||||1
1752780660000|2025-07-17 19:31:00|||||||||3
1752780670000|2025-07-17 19:31:10|||||||||2
1752780680000|2025-07-17 19:31:20|||||||||11
1752780690000|2025-07-17 19:31:30|||||||||5
1752780700000|2025-07-17 19:31:40|||||||||3
1752780710000|2025-07-17 19:31:50|||||||||2
1752780720000|2025-07-17 19:32:00|||||||||9
1752780730000|2025-07-17 19:32:10|||||||||2
1752780740000|2025-07-17 19:32:20|||||||||13
1752780750000|2025-07-17 19:32:30|||||||||9
1752780760000|2025-07-17 19:32:40|||||||||3
1752780770000|2025-07-17 19:32:50|||||||||2
1752780780000|2025-07-17 19:33:00|||||||||4
1752780790000|2025-07-17 19:33:10|||||||||6
1752780800000|2025-07-17 19:33:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1752780810000|2025-07-17 19:33:30|||||||||20
1752780820000|2025-07-17 19:33:40|||||||||3
1752780830000|2025-07-17 19:33:50|||||||||14
1752780840000|2025-07-17 19:34:00|||||||||10
1752780850000|2025-07-17 19:34:10|||||||||28
1752780870000|2025-07-17 19:34:30|||||||||1
1752780880000|2025-07-17 19:34:40|||||||||1
1752780890000|2025-07-17 19:34:50|||||||||2
1752780900000|2025-07-17 19:35:00|||||||||4
1752780910000|2025-07-17 19:35:10|||||||||5
1752780930000|2025-07-17 19:35:30|||||||||1
1752780970000|2025-07-17 19:36:10|||||||||1
1752780980000|2025-07-17 19:36:20|||||||||8
1752781000000|2025-07-17 19:36:40|||||||||10
1752781010000|2025-07-17 19:36:50|||||||||6
1752781020000|2025-07-17 19:37:00|||||||||1
1752781030000|2025-07-17 19:37:10|||||||||52
1752781040000|2025-07-17 19:37:20|||||||||1
1752781050000|2025-07-17 19:37:30|||||||||10
1752781060000|2025-07-17 19:37:40|||||||||5
1752781070000|2025-07-17 19:37:50|||||||||2
1752781080000|2025-07-17 19:38:00|||||||||7
1752781090000|2025-07-17 19:38:10|||||||||1
1752781110000|2025-07-17 19:38:30|||||||||1
1752781120000|2025-07-17 19:38:40|||||||||32
1752781130000|2025-07-17 19:38:50|||||||||4
1752781140000|2025-07-17 19:39:00|||||||||1
1752781150000|2025-07-17 19:39:10|||||||||15
1752781160000|2025-07-17 19:39:20|||||||||40
1752781200000|2025-07-17 19:40:00|||||||||6
1752781210000|2025-07-17 19:40:10|||||||||35
1752781240000|2025-07-17 19:40:40|||||||||3
1752781260000|2025-07-17 19:41:00|||||||||20
1752781270000|2025-07-17 19:41:10|||||||||1
1752781280000|2025-07-17 19:41:20|||||||||28
1752781290000|2025-07-17 19:41:30|||||||||7
1752781300000|2025-07-17 19:41:40|||||||||3
1752781310000|2025-07-17 19:41:50|||||||||23
1752781320000|2025-07-17 19:42:00|||||||||1
1752781330000|2025-07-17 19:42:10|||||||||7
1752781340000|2025-07-17 19:42:20|||||||||9
1752781360000|2025-07-17 19:42:40|||||||||4
1752781370000|2025-07-17 19:42:50|||||||||4
1752781380000|2025-07-17 19:43:00|||||||||2
1752781390000|2025-07-17 19:43:10|||||||||5
1752781420000|2025-07-17 19:43:40|||||||||4
1752781430000|2025-07-17 19:43:50|||||||||11
1752781450000|2025-07-17 19:44:10|||||||||3
1752781470000|2025-07-17 19:44:30|||||||||1
1752781480000|2025-07-17 19:44:40|||||||||1
1752781490000|2025-07-17 19:44:50|||||||||38
1752781500000|2025-07-17 19:45:00|||||||||11
1752781510000|2025-07-17 19:45:10|||||||||7
1752781520000|2025-07-17 19:45:20|||||||||26
1752781530000|2025-07-17 19:45:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|44
1752781540000|2025-07-17 19:45:40|||||||||3
1752781570000|2025-07-17 19:46:10|||||||||5
1752781580000|2025-07-17 19:46:20|||||||||10
1752781590000|2025-07-17 19:46:30|||||||||1
1752781600000|2025-07-17 19:46:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|545
1752781610000|2025-07-17 19:46:50|||||||||2
1752781620000|2025-07-17 19:47:00|||||||||12
1752781630000|2025-07-17 19:47:10|||||||||2
1752781640000|2025-07-17 19:47:20|||||||||2
1752781650000|2025-07-17 19:47:30|||||||||2
1752781660000|2025-07-17 19:47:40|||||||||15
1752781670000|2025-07-17 19:47:50|||||||||4
1752781680000|2025-07-17 19:48:00|||||||||43
1752781690000|2025-07-17 19:48:10|||||||||1
1752781700000|2025-07-17 19:48:20|||||||||1
1752781720000|2025-07-17 19:48:40|||||||||1
1752781730000|2025-07-17 19:48:50|||||||||6
1752781740000|2025-07-17 19:49:00|||||||||1
1752781750000|2025-07-17 19:49:10|||||||||24
1752781770000|2025-07-17 19:49:30|||||||||151
1752781790000|2025-07-17 19:49:50|||||||||153
1752781800000|2025-07-17 19:50:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|149
1752781810000|2025-07-17 19:50:10|||||||||6
1752781820000|2025-07-17 19:50:20|||||||||8
1752781840000|2025-07-17 19:50:40|||||||||35
1752781850000|2025-07-17 19:50:50|||||||||8
1752781880000|2025-07-17 19:51:20|||||||||12
1752781890000|2025-07-17 19:51:30|||||||||2
1752781900000|2025-07-17 19:51:40|||||||||2
1752781910000|2025-07-17 19:51:50|||||||||5
1752781920000|2025-07-17 19:52:00|||||||||4
1752781930000|2025-07-17 19:52:10|||||||||8
1752781940000|2025-07-17 19:52:20|||||||||5
1752781950000|2025-07-17 19:52:30|||||||||20
1752781960000|2025-07-17 19:52:40|||||||||43
1752781970000|2025-07-17 19:52:50|||||||||8
1752781980000|2025-07-17 19:53:00|||||||||70
1752781990000|2025-07-17 19:53:10|||||||||1
1752782000000|2025-07-17 19:53:20|||||||||7
1752782010000|2025-07-17 19:53:30|||||||||6
1752782020000|2025-07-17 19:53:40|||||||||6
1752782030000|2025-07-17 19:53:50|||||||||14
1752782040000|2025-07-17 19:54:00|||||||||2
1752782050000|2025-07-17 19:54:10|||||||||9
1752782060000|2025-07-17 19:54:20|||||||||3
1752782070000|2025-07-17 19:54:30|||||||||5
1752782080000|2025-07-17 19:54:40|||||||||8
1752782090000|2025-07-17 19:54:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|268
1752782100000|2025-07-17 19:55:00|||||||||56
1752782110000|2025-07-17 19:55:10|||||||||20
1752782120000|2025-07-17 19:55:20|||||||||4
1752782130000|2025-07-17 19:55:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1752782140000|2025-07-17 19:55:40|||||||||14
1752782150000|2025-07-17 19:55:50|||||||||26
1752782160000|2025-07-17 19:56:00|||||||||5
1752782170000|2025-07-17 19:56:10|||||||||5
1752782180000|2025-07-17 19:56:20|||||||||12
1752782190000|2025-07-17 19:56:30|||||||||3
1752782200000|2025-07-17 19:56:40|||||||||38
1752782210000|2025-07-17 19:56:50|||||||||8
1752782220000|2025-07-17 19:57:00|||||||||28
1752782230000|2025-07-17 19:57:10|||||||||26
1752782240000|2025-07-17 19:57:20|||||||||78
1752782250000|2025-07-17 19:57:30|||||||||86
1752782260000|2025-07-17 19:57:40|||||||||68
1752782270000|2025-07-17 19:57:50|||||||||18
1752782280000|2025-07-17 19:58:00|||||||||20
1752782290000|2025-07-17 19:58:10|||||||||136
1752782300000|2025-07-17 19:58:20|||||||||8
1752782310000|2025-07-17 19:58:30|||||||||5
1752782320000|2025-07-17 19:58:40|||||||||106
1752782330000|2025-07-17 19:58:50|||||||||68
1752782340000|2025-07-17 19:59:00|||||||||47
1752782350000|2025-07-17 19:59:10|||||||||24
1752782360000|2025-07-17 19:59:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|318
1752782370000|2025-07-17 19:59:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|272
1752782380000|2025-07-17 19:59:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|272
1752782390000|2025-07-17 19:59:50|||||||||345
1752782400000|2025-07-17 20:00:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|216
1752782410000|2025-07-17 20:00:10|||||||||6
1752782420000|2025-07-17 20:00:20|||||||||1
1752782450000|2025-07-17 20:00:50|||||||||1
1752782460000|2025-07-17 20:01:00|||||||||50
1752782470000|2025-07-17 20:01:10|||||||||3
1752782480000|2025-07-17 20:01:20|||||||||2
1752782490000|2025-07-17 20:01:30|||||||||19
1752782500000|2025-07-17 20:01:40|||||||||1
1752782520000|2025-07-17 20:02:00|||||||||2
1752782540000|2025-07-17 20:02:20|||||||||50
1752782550000|2025-07-17 20:02:30|||||||||2
1752782560000|2025-07-17 20:02:40|||||||||50
1752782580000|2025-07-17 20:03:00|||||||||64
1752782590000|2025-07-17 20:03:10|||||||||2
1752782600000|2025-07-17 20:03:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1752782610000|2025-07-17 20:03:30|||||||||3
1752782620000|2025-07-17 20:03:40|||||||||16
1752782630000|2025-07-17 20:03:50|||||||||2
1752782640000|2025-07-17 20:04:00|||||||||13
1752782650000|2025-07-17 20:04:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|102
1752782670000|2025-07-17 20:04:30|||||||||5
1752782690000|2025-07-17 20:04:50|||||||||1
1752782720000|2025-07-17 20:05:20|||||||||2
1752782730000|2025-07-17 20:05:30|||||||||1
1752782750000|2025-07-17 20:05:50|||||||||8
1752782760000|2025-07-17 20:06:00|||||||||25
1752782770000|2025-07-17 20:06:10|||||||||13
1752782790000|2025-07-17 20:06:30|||||||||22
1752782800000|2025-07-17 20:06:40|||||||||2
1752782810000|2025-07-17 20:06:50|||||||||2
1752782820000|2025-07-17 20:07:00|||||||||3
1752782850000|2025-07-17 20:07:30|||||||||1
1752782880000|2025-07-17 20:08:00|||||||||1
1752782900000|2025-07-17 20:08:20|||||||||1
1752782910000|2025-07-17 20:08:30|||||||||2
1752782920000|2025-07-17 20:08:40|||||||||1
1752782930000|2025-07-17 20:08:50|||||||||1
1752782940000|2025-07-17 20:09:00|||||||||3
1752782950000|2025-07-17 20:09:10|||||||||1
1752782960000|2025-07-17 20:09:20|||||||||1
1752782970000|2025-07-17 20:09:30|||||||||1
1752782980000|2025-07-17 20:09:40|||||||||1
1752782990000|2025-07-17 20:09:50|||||||||11
1752783010000|2025-07-17 20:10:10|||||||||11
1752783020000|2025-07-17 20:10:20|||||||||1
1752783030000|2025-07-17 20:10:30|||||||||1
1752783060000|2025-07-17 20:11:00|||||||||2
1752783080000|2025-07-17 20:11:20|||||||||10
1752783090000|2025-07-17 20:11:30|||||||||2
1752783100000|2025-07-17 20:11:40|||||||||2
1752783110000|2025-07-17 20:11:50|||||||||1
1752783120000|2025-07-17 20:12:00|||||||||4
1752783140000|2025-07-17 20:12:20|||||||||1
1752783160000|2025-07-17 20:12:40|||||||||2
1752783170000|2025-07-17 20:12:50|||||||||1
1752783180000|2025-07-17 20:13:00|||||||||6
1752783190000|2025-07-17 20:13:10|||||||||13
1752783200000|2025-07-17 20:13:20|||||||||2
1752783210000|2025-07-17 20:13:30|||||||||7
1752783220000|2025-07-17 20:13:40|||||||||2
1752783230000|2025-07-17 20:13:50|||||||||4
1752783240000|2025-07-17 20:14:00|||||||||3
1752783270000|2025-07-17 20:14:30|||||||||21
1752783280000|2025-07-17 20:14:40|||||||||6
1752783290000|2025-07-17 20:14:50|||||||||194
1752784390000|2025-07-17 20:33:10|||||||||49
1752784410000|2025-07-17 20:33:30|||||||||8
1752784570000|2025-07-17 20:36:10|||||||||4
1752784680000|2025-07-17 20:38:00|||||||||1
1752784690000|2025-07-17 20:38:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|55
1752784710000|2025-07-17 20:38:30|||||||||5
1752784740000|2025-07-17 20:39:00|||||||||2
1752784840000|2025-07-17 20:40:40|||||||||3
1752784930000|2025-07-17 20:42:10|||||||||1
1752784970000|2025-07-17 20:42:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1752785090000|2025-07-17 20:44:50|||||||||1
1752785160000|2025-07-17 20:46:00|||||||||4
1752785430000|2025-07-17 20:50:30|||||||||6
1752785600000|2025-07-17 20:53:20|||||||||3
1752785700000|2025-07-17 20:55:00|||||||||3
1752785750000|2025-07-17 20:55:50|||||||||3
1752785820000|2025-07-17 20:57:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|103
1752785850000|2025-07-17 20:57:30|||||||||1
1752785860000|2025-07-17 20:57:40|||||||||10
1752785890000|2025-07-17 20:58:10|||||||||1
1752785900000|2025-07-17 20:58:20|||||||||1
1752785950000|2025-07-17 20:59:10|||||||||15
1752785970000|2025-07-17 20:59:30|||||||||21
1752785990000|2025-07-17 20:59:50|||||||||120
1752789600000|2025-07-17 22:00:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1752789610000|2025-07-17 22:00:10|||||||||28
1752789620000|2025-07-17 22:00:20|||||||||26
1752789650000|2025-07-17 22:00:50|||||||||1
1752789750000|2025-07-17 22:02:30|||||||||1
1752789760000|2025-07-17 22:02:40|||||||||1
1752789860000|2025-07-17 22:04:20|||||||||2
1752789960000|2025-07-17 22:06:00|||||||||2
1752790120000|2025-07-17 22:08:40|||||||||1
1752790220000|2025-07-17 22:10:20|||||||||1
1752790280000|2025-07-17 22:11:20|||||||||1
1752790640000|2025-07-17 22:17:20|||||||||4
1752791270000|2025-07-17 22:27:50|||||||||9
1752791290000|2025-07-17 22:28:10|||||||||2
1752791920000|2025-07-17 22:38:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|95
1752793440000|2025-07-17 23:04:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1752793520000|2025-07-17 23:05:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1752793920000|2025-07-17 23:12:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1752795070000|2025-07-17 23:31:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1752795750000|2025-07-17 23:42:30|||||||||2
1752795760000|2025-07-17 23:42:40|||||||||3
1752796060000|2025-07-17 23:47:40|||||||||1
1752796390000|2025-07-17 23:53:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1752796830000|2025-07-18 00:00:30|||||||||2
1752796850000|2025-07-18 00:00:50|||||||||1
1752797080000|2025-07-18 00:04:40|||||||||1
1752797140000|2025-07-18 00:05:40|||||||||5
1752797160000|2025-07-18 00:06:00|||||||||5
1752797420000|2025-07-18 00:10:20|||||||||5
1752797500000|2025-07-18 00:11:40|||||||||1
1752797510000|2025-07-18 00:11:50|||||||||1
1752797570000|2025-07-18 00:12:50|||||||||2
1752797590000|2025-07-18 00:13:10|||||||||1
1752797650000|2025-07-18 00:14:10|||||||||5
1752797670000|2025-07-18 00:14:30|||||||||2
1752797720000|2025-07-18 00:15:20|||||||||3
1752798280000|2025-07-18 00:24:40|||||||||1
1752798580000|2025-07-18 00:29:40|||||||||1
1752798710000|2025-07-18 00:31:50|||||||||1
1752798800000|2025-07-18 00:33:20|||||||||1
1752798850000|2025-07-18 00:34:10|||||||||1
1752799030000|2025-07-18 00:37:10|||||||||1
1752799420000|2025-07-18 00:43:40|||||||||1
1752800290000|2025-07-18 00:58:10|||||||||1
1752801060000|2025-07-18 01:11:00|||||||||1
1752801590000|2025-07-18 01:19:50|||||||||1
1752801760000|2025-07-18 01:22:40|||||||||1
1752801800000|2025-07-18 01:23:20|||||||||1
1752802440000|2025-07-18 01:34:00|||||||||1
1752802800000|2025-07-18 01:40:00|||||||||1
1752803430000|2025-07-18 01:50:30|||||||||1
1752803820000|2025-07-18 01:57:00|||||||||1
1752803970000|2025-07-18 01:59:30|||||||||1
1752804360000|2025-07-18 02:06:00|||||||||1
1752804520000|2025-07-18 02:08:40|||||||||1
1752805490000|2025-07-18 02:24:50|||||||||109
1752806170000|2025-07-18 02:36:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1752806490000|2025-07-18 02:41:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1752806640000|2025-07-18 02:44:00|||||||||3
1752806860000|2025-07-18 02:47:40|||||||||1
1752806970000|2025-07-18 02:49:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|26
1752807230000|2025-07-18 02:53:50|||||||||1
1752807930000|2025-07-18 03:05:30|||||||||3
1752808720000|2025-07-18 03:18:40|||||||||1
1752809450000|2025-07-18 03:30:50|||||||||3
1752809750000|2025-07-18 03:35:50|||||||||1
1752809860000|2025-07-18 03:37:40|||||||||1
1752810460000|2025-07-18 03:47:40|||||||||1
1752811230000|2025-07-18 04:00:30|||||||||2
1752811290000|2025-07-18 04:01:30|||||||||1
1752811550000|2025-07-18 04:05:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|42
1752811940000|2025-07-18 04:12:20|||||||||1
1752812010000|2025-07-18 04:13:30|||||||||2
1752812360000|2025-07-18 04:19:20|||||||||1
1752812580000|2025-07-18 04:23:00|||||||||1
1752813200000|2025-07-18 04:33:20|19.47|19.31|19.45|19.29|19.49|19.33|19.45|19.29|54
1752813210000|2025-07-18 04:33:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1752813220000|2025-07-18 04:33:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1752813240000|2025-07-18 04:34:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1752813550000|2025-07-18 04:39:10|||||||||1
1752813970000|2025-07-18 04:46:10|||||||||1
1752814030000|2025-07-18 04:47:10|||||||||1
1752814050000|2025-07-18 04:47:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1752814910000|2025-07-18 05:01:50|||||||||14
1752815070000|2025-07-18 05:04:30|||||||||9
1752815230000|2025-07-18 05:07:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1752815470000|2025-07-18 05:11:10|||||||||1
1752815620000|2025-07-18 05:13:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1752815850000|2025-07-18 05:17:30|||||||||1
1752816200000|2025-07-18 05:23:20|||||||||3
1752816580000|2025-07-18 05:29:40|||||||||1
1752816670000|2025-07-18 05:31:10|||||||||1
1752817360000|2025-07-18 05:42:40|||||||||1
1752817820000|2025-07-18 05:50:20|||||||||1
1752819190000|2025-07-18 06:13:10|||||||||1
1752819560000|2025-07-18 06:19:20|||||||||35
1752819660000|2025-07-18 06:21:00|||||||||6
1752819670000|2025-07-18 06:21:10|||||||||1
1752819750000|2025-07-18 06:22:30|||||||||1
1752819890000|2025-07-18 06:24:50|||||||||1
1752819970000|2025-07-18 06:26:10|||||||||2
1752820060000|2025-07-18 06:27:40|||||||||4
1752820090000|2025-07-18 06:28:10|||||||||1
1752820180000|2025-07-18 06:29:40|||||||||2
1752820190000|2025-07-18 06:29:50|||||||||1
1752820230000|2025-07-18 06:30:30|||||||||7
1752820250000|2025-07-18 06:30:50|||||||||1
1752820310000|2025-07-18 06:31:50|||||||||1
1752820330000|2025-07-18 06:32:10|||||||||1
1752820420000|2025-07-18 06:33:40|||||||||1
1752820430000|2025-07-18 06:33:50|||||||||2
1752820830000|2025-07-18 06:40:30|||||||||1
1752821000000|2025-07-18 06:43:20|||||||||1
1752821520000|2025-07-18 06:52:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|35
1752821530000|2025-07-18 06:52:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|6
1752821550000|2025-07-18 06:52:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1752821640000|2025-07-18 06:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1752822000000|2025-07-18 07:00:00|||||||||6
1752822240000|2025-07-18 07:04:00|||||||||2
1752822300000|2025-07-18 07:05:00|||||||||1
1752822800000|2025-07-18 07:13:20|||||||||1
1752822900000|2025-07-18 07:15:00|||||||||4
1752822910000|2025-07-18 07:15:10|||||||||1
1752823170000|2025-07-18 07:19:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1752823220000|2025-07-18 07:20:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|76
1752823350000|2025-07-18 07:22:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|58
1752823380000|2025-07-18 07:23:00|||||||||1
1752823460000|2025-07-18 07:24:20|||||||||2
1752823500000|2025-07-18 07:25:00|||||||||1
1752823530000|2025-07-18 07:25:30|||||||||2
1752823560000|2025-07-18 07:26:00|||||||||1
1752823580000|2025-07-18 07:26:20|||||||||35
1752823620000|2025-07-18 07:27:00|||||||||9
1752823660000|2025-07-18 07:27:40|||||||||1
1752823690000|2025-07-18 07:28:10|||||||||1
1752823870000|2025-07-18 07:31:10|||||||||14
1752823930000|2025-07-18 07:32:10|||||||||1
1752823950000|2025-07-18 07:32:30|||||||||1
1752824090000|2025-07-18 07:34:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1752824100000|2025-07-18 07:35:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1752824200000|2025-07-18 07:36:40|||||||||25
1752824470000|2025-07-18 07:41:10|||||||||1
1752824580000|2025-07-18 07:43:00|||||||||1
1752824600000|2025-07-18 07:43:20|||||||||1
1752824660000|2025-07-18 07:44:20|||||||||5
1752825590000|2025-07-18 07:59:50|||||||||1
1752825600000|2025-07-18 08:00:00|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|35
1752825660000|2025-07-18 08:01:00|||||||||1
1752825790000|2025-07-18 08:03:10|||||||||1
1752826170000|2025-07-18 08:09:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1752826490000|2025-07-18 08:14:50|||||||||1
1752826740000|2025-07-18 08:19:00|||||||||1
1752826780000|2025-07-18 08:19:40|||||||||2
1752826810000|2025-07-18 08:20:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752826830000|2025-07-18 08:20:30|||||||||1
1752826910000|2025-07-18 08:21:50|||||||||1
1752826940000|2025-07-18 08:22:20|||||||||1
1752827000000|2025-07-18 08:23:20|||||||||1
1752827030000|2025-07-18 08:23:50|||||||||8
1752827050000|2025-07-18 08:24:10|||||||||1
1752827060000|2025-07-18 08:24:20|||||||||1
1752827200000|2025-07-18 08:26:40|||||||||1
1752827290000|2025-07-18 08:28:10|||||||||1
1752827400000|2025-07-18 08:30:00|||||||||1
1752827550000|2025-07-18 08:32:30|||||||||1
1752827560000|2025-07-18 08:32:40|||||||||1
1752827750000|2025-07-18 08:35:50|||||||||1
1752827800000|2025-07-18 08:36:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1752827830000|2025-07-18 08:37:10|||||||||1
1752827860000|2025-07-18 08:37:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1752828000000|2025-07-18 08:40:00|||||||||1
1752828190000|2025-07-18 08:43:10|||||||||1
1752828400000|2025-07-18 08:46:40|||||||||1
1752828420000|2025-07-18 08:47:00|||||||||3
1752828490000|2025-07-18 08:48:10|||||||||1
1752828520000|2025-07-18 08:48:40|||||||||1
1752828560000|2025-07-18 08:49:20|||||||||1
1752828590000|2025-07-18 08:49:50|||||||||1
1752828750000|2025-07-18 08:52:30|||||||||1
1752828810000|2025-07-18 08:53:30|||||||||1
1752828840000|2025-07-18 08:54:00|||||||||1
1752829100000|2025-07-18 08:58:20|||||||||1
1752829180000|2025-07-18 08:59:40|||||||||1
1752829260000|2025-07-18 09:01:00|||||||||1
1752829270000|2025-07-18 09:01:10|||||||||56
1752829310000|2025-07-18 09:01:50|||||||||1
1752829400000|2025-07-18 09:03:20|||||||||1
1752829440000|2025-07-18 09:04:00|||||||||1
1752829470000|2025-07-18 09:04:30|||||||||1
1752829480000|2025-07-18 09:04:40|||||||||1
1752829660000|2025-07-18 09:07:40|||||||||1
1752829670000|2025-07-18 09:07:50|||||||||1
1752829700000|2025-07-18 09:08:20|||||||||1
1752829770000|2025-07-18 09:09:30|||||||||1
1752829840000|2025-07-18 09:10:40|||||||||1
1752829910000|2025-07-18 09:11:50|||||||||28
1752829940000|2025-07-18 09:12:20|||||||||1
1752830040000|2025-07-18 09:14:00|||||||||1
1752830160000|2025-07-18 09:16:00|||||||||1
1752830190000|2025-07-18 09:16:30|||||||||2
1752830280000|2025-07-18 09:18:00|||||||||1
1752830460000|2025-07-18 09:21:00|||||||||1
1752830500000|2025-07-18 09:21:40|||||||||1
1752830550000|2025-07-18 09:22:30|||||||||1
1752830620000|2025-07-18 09:23:40|||||||||1
1752830790000|2025-07-18 09:26:30|||||||||2
1752830850000|2025-07-18 09:27:30|||||||||1
1752830990000|2025-07-18 09:29:50|||||||||5
1752831070000|2025-07-18 09:31:10|||||||||1
1752831150000|2025-07-18 09:32:30|||||||||1
1752831200000|2025-07-18 09:33:20|||||||||1
1752831250000|2025-07-18 09:34:10|||||||||2
1752831300000|2025-07-18 09:35:00|||||||||1
1752831440000|2025-07-18 09:37:20|||||||||3
1752831610000|2025-07-18 09:40:10|||||||||1
1752832300000|2025-07-18 09:51:40|||||||||6
1752833060000|2025-07-18 10:04:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|174
1752833270000|2025-07-18 10:07:50|||||||||3
1752833300000|2025-07-18 10:08:20|||||||||1
1752833320000|2025-07-18 10:08:40|||||||||1
1752833330000|2025-07-18 10:08:50|||||||||1
1752833940000|2025-07-18 10:19:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1752833980000|2025-07-18 10:19:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1752834010000|2025-07-18 10:20:10|||||||||9
1752834050000|2025-07-18 10:20:50|||||||||1
1752834190000|2025-07-18 10:23:10|||||||||1
1752834220000|2025-07-18 10:23:40|||||||||2
1752834240000|2025-07-18 10:24:00|||||||||3
1752834520000|2025-07-18 10:28:40|||||||||1
1752834590000|2025-07-18 10:29:50|||||||||1
1752834850000|2025-07-18 10:34:10|||||||||1
1752835390000|2025-07-18 10:43:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1752836000000|2025-07-18 10:53:20|||||||||2
1752836460000|2025-07-18 11:01:00|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|25
1752836540000|2025-07-18 11:02:20|||||||||1
1752836840000|2025-07-18 11:07:20|||||||||1
1752837040000|2025-07-18 11:10:40|||||||||1
1752837240000|2025-07-18 11:14:00|||||||||1
1752837510000|2025-07-18 11:18:30|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|16
1752837520000|2025-07-18 11:18:40|||||||||13
1752837570000|2025-07-18 11:19:30|||||||||1
1752837600000|2025-07-18 11:20:00|||||||||1
1752837630000|2025-07-18 11:20:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|29
1752837640000|2025-07-18 11:20:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1752837650000|2025-07-18 11:20:50|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|0
1752837700000|2025-07-18 11:21:40|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|1
1752837800000|2025-07-18 11:23:20|||||||||1
1752837810000|2025-07-18 11:23:30|||||||||7
1752838630000|2025-07-18 11:37:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|42
1752838650000|2025-07-18 11:37:30|||||||||1
1752838660000|2025-07-18 11:37:40|||||||||3
1752839220000|2025-07-18 11:47:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1752839240000|2025-07-18 11:47:20|||||||||4
1752839340000|2025-07-18 11:49:00|||||||||1
1752839680000|2025-07-18 11:54:40|||||||||6
1752839780000|2025-07-18 11:56:20|||||||||1
1752839820000|2025-07-18 11:57:00|||||||||1
1752840420000|2025-07-18 12:07:00|||||||||3
1752840490000|2025-07-18 12:08:10|||||||||2
1752840540000|2025-07-18 12:09:00|||||||||1
1752840660000|2025-07-18 12:11:00|||||||||1
1752840670000|2025-07-18 12:11:10|||||||||1
1752840880000|2025-07-18 12:14:40|||||||||1
1752841300000|2025-07-18 12:21:40|||||||||7
1752841360000|2025-07-18 12:22:40|||||||||50
1752841370000|2025-07-18 12:22:50|||||||||2
1752841500000|2025-07-18 12:25:00|||||||||1
1752841580000|2025-07-18 12:26:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1752841860000|2025-07-18 12:31:00|||||||||22
1752841870000|2025-07-18 12:31:10|||||||||1
1752841910000|2025-07-18 12:31:50|||||||||3
1752841920000|2025-07-18 12:32:00|||||||||1
1752841930000|2025-07-18 12:32:10|||||||||5
1752841960000|2025-07-18 12:32:40|||||||||2
1752841990000|2025-07-18 12:33:10|||||||||1
1752842100000|2025-07-18 12:35:00|||||||||1
1752842170000|2025-07-18 12:36:10|||||||||1
1752842180000|2025-07-18 12:36:20|||||||||1
1752842220000|2025-07-18 12:37:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1752842230000|2025-07-18 12:37:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1752842310000|2025-07-18 12:38:30|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1752842320000|2025-07-18 12:38:40|||||||||1
1752842400000|2025-07-18 12:40:00|||||||||2
1752842600000|2025-07-18 12:43:20|||||||||2
1752842610000|2025-07-18 12:43:30|19.55|19.39|19.55|19.39|19.55|19.39|19.51|19.35|26
1752842640000|2025-07-18 12:44:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|4
1752842650000|2025-07-18 12:44:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1752842660000|2025-07-18 12:44:20|||||||||1
1752842700000|2025-07-18 12:45:00|||||||||10
1752842820000|2025-07-18 12:47:00|||||||||4
1752842910000|2025-07-18 12:48:30|||||||||1
1752843170000|2025-07-18 12:52:50|||||||||2
1752843220000|2025-07-18 12:53:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|90
1752843240000|2025-07-18 12:54:00|||||||||78
1752843250000|2025-07-18 12:54:10|||||||||16
1752843390000|2025-07-18 12:56:30|||||||||2
1752843440000|2025-07-18 12:57:20|||||||||1
1752843540000|2025-07-18 12:59:00|||||||||2
1752843600000|2025-07-18 13:00:00|||||||||1
1752843610000|2025-07-18 13:00:10|||||||||14
1752843630000|2025-07-18 13:00:30|||||||||1
1752843640000|2025-07-18 13:00:40|||||||||2
1752843790000|2025-07-18 13:03:10|||||||||2
1752843800000|2025-07-18 13:03:20|||||||||7
1752843840000|2025-07-18 13:04:00|||||||||3
1752843850000|2025-07-18 13:04:10|||||||||20
1752843860000|2025-07-18 13:04:20|||||||||8
1752843890000|2025-07-18 13:04:50|||||||||2
1752843900000|2025-07-18 13:05:00|||||||||16
1752843920000|2025-07-18 13:05:20|||||||||1
1752843950000|2025-07-18 13:05:50|||||||||1
1752843960000|2025-07-18 13:06:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|92
1752843970000|2025-07-18 13:06:10|||||||||2
1752843980000|2025-07-18 13:06:20|||||||||2
1752843990000|2025-07-18 13:06:30|||||||||2
1752844000000|2025-07-18 13:06:40|||||||||1
1752844010000|2025-07-18 13:06:50|||||||||2
1752844020000|2025-07-18 13:07:00|||||||||2
1752844030000|2025-07-18 13:07:10|||||||||1
1752844040000|2025-07-18 13:07:20|||||||||2
1752844050000|2025-07-18 13:07:30|||||||||2
1752844070000|2025-07-18 13:07:50|||||||||2
1752844080000|2025-07-18 13:08:00|||||||||1
1752844090000|2025-07-18 13:08:10|||||||||4
1752844100000|2025-07-18 13:08:20|||||||||2
1752844110000|2025-07-18 13:08:30|||||||||1
1752844120000|2025-07-18 13:08:40|||||||||2
1752844130000|2025-07-18 13:08:50|||||||||2
1752844140000|2025-07-18 13:09:00|||||||||1
1752844150000|2025-07-18 13:09:10|||||||||2
1752844160000|2025-07-18 13:09:20|||||||||2
1752844170000|2025-07-18 13:09:30|||||||||1
1752844180000|2025-07-18 13:09:40|||||||||1
1752844190000|2025-07-18 13:09:50|||||||||2
1752844200000|2025-07-18 13:10:00|||||||||1
1752844210000|2025-07-18 13:10:10|||||||||8
1752844220000|2025-07-18 13:10:20|||||||||3
1752844230000|2025-07-18 13:10:30|||||||||1
1752844240000|2025-07-18 13:10:40|||||||||3
1752844380000|2025-07-18 13:13:00|||||||||12
1752844470000|2025-07-18 13:14:30|||||||||1
1752844530000|2025-07-18 13:15:30|||||||||1
1752844550000|2025-07-18 13:15:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|177
1752844590000|2025-07-18 13:16:30|||||||||4
1752844640000|2025-07-18 13:17:20|||||||||5
1752844690000|2025-07-18 13:18:10|||||||||3
1752844750000|2025-07-18 13:19:10|||||||||16
1752844780000|2025-07-18 13:19:40|||||||||1
1752844840000|2025-07-18 13:20:40|||||||||3
1752844910000|2025-07-18 13:21:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1752844920000|2025-07-18 13:22:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|14
1752845020000|2025-07-18 13:23:40|||||||||1
1752845030000|2025-07-18 13:23:50|||||||||1
1752845070000|2025-07-18 13:24:30|||||||||4
1752845180000|2025-07-18 13:26:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1752845260000|2025-07-18 13:27:40|||||||||1
1752845280000|2025-07-18 13:28:00|||||||||1
1752845310000|2025-07-18 13:28:30|||||||||1
1752845320000|2025-07-18 13:28:40|||||||||2
1752845390000|2025-07-18 13:29:50|||||||||5
1752845400000|2025-07-18 13:30:00|||||||||6
1752845410000|2025-07-18 13:30:10|||||||||5
1752845430000|2025-07-18 13:30:30|||||||||1
1752845440000|2025-07-18 13:30:40|||||||||4
1752845460000|2025-07-18 13:31:00|||||||||1
1752845480000|2025-07-18 13:31:20|||||||||2
1752845490000|2025-07-18 13:31:30|||||||||2
1752845520000|2025-07-18 13:32:00|||||||||3
1752845540000|2025-07-18 13:32:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|88
1752845570000|2025-07-18 13:32:50|||||||||1
1752845610000|2025-07-18 13:33:30|||||||||1
1752845630000|2025-07-18 13:33:50|||||||||1
1752845660000|2025-07-18 13:34:20|||||||||1
1752845670000|2025-07-18 13:34:30|||||||||2
1752845690000|2025-07-18 13:34:50|||||||||4
1752845700000|2025-07-18 13:35:00|||||||||38
1752845710000|2025-07-18 13:35:10|||||||||6
1752845720000|2025-07-18 13:35:20|||||||||71
1752845730000|2025-07-18 13:35:30|||||||||61
1752845740000|2025-07-18 13:35:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|69
1752845750000|2025-07-18 13:35:50|||||||||129
1752845760000|2025-07-18 13:36:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1752845790000|2025-07-18 13:36:30|||||||||1
1752845830000|2025-07-18 13:37:10|||||||||5
1752845850000|2025-07-18 13:37:30|||||||||1
1752845860000|2025-07-18 13:37:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|78
1752845890000|2025-07-18 13:38:10|||||||||1
1752845910000|2025-07-18 13:38:30|||||||||5
1752845930000|2025-07-18 13:38:50|||||||||1
1752845940000|2025-07-18 13:39:00|||||||||25
1752845950000|2025-07-18 13:39:10|||||||||10
1752845960000|2025-07-18 13:39:20|||||||||8
1752846010000|2025-07-18 13:40:10|||||||||1
1752846030000|2025-07-18 13:40:30|||||||||1
1752846040000|2025-07-18 13:40:40|||||||||2
1752846050000|2025-07-18 13:40:50|||||||||3
1752846070000|2025-07-18 13:41:10|||||||||1
1752846120000|2025-07-18 13:42:00|||||||||1
1752846190000|2025-07-18 13:43:10|||||||||17
1752846200000|2025-07-18 13:43:20|||||||||50
1752846240000|2025-07-18 13:44:00|||||||||3
1752846250000|2025-07-18 13:44:10|||||||||3
1752846260000|2025-07-18 13:44:20|||||||||2
1752846270000|2025-07-18 13:44:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|191
1752846280000|2025-07-18 13:44:40|||||||||6
1752846290000|2025-07-18 13:44:50|||||||||1
1752846310000|2025-07-18 13:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1752846320000|2025-07-18 13:45:20|||||||||4
1752846330000|2025-07-18 13:45:30|||||||||1
1752846340000|2025-07-18 13:45:40|||||||||3
1752846360000|2025-07-18 13:46:00|||||||||2
1752846380000|2025-07-18 13:46:20|||||||||2
1752846390000|2025-07-18 13:46:30|||||||||1
1752846400000|2025-07-18 13:46:40|||||||||2
1752846410000|2025-07-18 13:46:50|||||||||1
1752846420000|2025-07-18 13:47:00|||||||||1
1752846430000|2025-07-18 13:47:10|||||||||1
1752846450000|2025-07-18 13:47:30|||||||||2
1752846470000|2025-07-18 13:47:50|||||||||1
1752846480000|2025-07-18 13:48:00|||||||||21
1752846490000|2025-07-18 13:48:10|||||||||3
1752846510000|2025-07-18 13:48:30|||||||||1
1752846520000|2025-07-18 13:48:40|||||||||1
1752846540000|2025-07-18 13:49:00|||||||||1
1752846560000|2025-07-18 13:49:20|||||||||1
1752846580000|2025-07-18 13:49:40|||||||||3
1752846590000|2025-07-18 13:49:50|||||||||1
1752846600000|2025-07-18 13:50:00|||||||||1
1752846610000|2025-07-18 13:50:10|||||||||2
1752846620000|2025-07-18 13:50:20|||||||||2
1752846630000|2025-07-18 13:50:30|||||||||1
1752846640000|2025-07-18 13:50:40|||||||||4
1752846650000|2025-07-18 13:50:50|||||||||2
1752846660000|2025-07-18 13:51:00|||||||||2
1752846670000|2025-07-18 13:51:10|||||||||3
1752846680000|2025-07-18 13:51:20|||||||||1
1752846690000|2025-07-18 13:51:30|||||||||3
1752846700000|2025-07-18 13:51:40|||||||||2
1752846710000|2025-07-18 13:51:50|||||||||3
1752846720000|2025-07-18 13:52:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|190
1752846730000|2025-07-18 13:52:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|16
1752846740000|2025-07-18 13:52:20|||||||||1
1752846750000|2025-07-18 13:52:30|||||||||3
1752846760000|2025-07-18 13:52:40|||||||||1
1752846780000|2025-07-18 13:53:00|||||||||1
1752846790000|2025-07-18 13:53:10|||||||||1
1752846810000|2025-07-18 13:53:30|||||||||1
1752846830000|2025-07-18 13:53:50|||||||||3
1752846850000|2025-07-18 13:54:10|||||||||3
1752846870000|2025-07-18 13:54:30|||||||||1
1752846880000|2025-07-18 13:54:40|||||||||2
1752846900000|2025-07-18 13:55:00|||||||||5
1752846910000|2025-07-18 13:55:10|||||||||3
1752846920000|2025-07-18 13:55:20|||||||||56
1752846940000|2025-07-18 13:55:40|||||||||5
1752846960000|2025-07-18 13:56:00|||||||||2
1752846970000|2025-07-18 13:56:10|||||||||1
1752846980000|2025-07-18 13:56:20|||||||||2
1752846990000|2025-07-18 13:56:30|||||||||3
1752847000000|2025-07-18 13:56:40|||||||||1
1752847010000|2025-07-18 13:56:50|||||||||2
1752847020000|2025-07-18 13:57:00|||||||||2
1752847030000|2025-07-18 13:57:10|||||||||2
1752847040000|2025-07-18 13:57:20|||||||||3
1752847050000|2025-07-18 13:57:30|||||||||2
1752847060000|2025-07-18 13:57:40|||||||||15
1752847070000|2025-07-18 13:57:50|||||||||7
1752847080000|2025-07-18 13:58:00|||||||||1
1752847090000|2025-07-18 13:58:10|||||||||3
1752847100000|2025-07-18 13:58:20|||||||||2
1752847110000|2025-07-18 13:58:30|||||||||2
1752847120000|2025-07-18 13:58:40|||||||||5
1752847130000|2025-07-18 13:58:50|||||||||1
1752847140000|2025-07-18 13:59:00|||||||||2
1752847150000|2025-07-18 13:59:10|||||||||2
1752847160000|2025-07-18 13:59:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1752847170000|2025-07-18 13:59:30|||||||||5
1752847190000|2025-07-18 13:59:50|||||||||15
1752847200000|2025-07-18 14:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1752847210000|2025-07-18 14:00:10|||||||||6
1752847220000|2025-07-18 14:00:20|||||||||12
1752847230000|2025-07-18 14:00:30|||||||||13
1752847240000|2025-07-18 14:00:40|||||||||11
1752847250000|2025-07-18 14:00:50|||||||||25
1752847260000|2025-07-18 14:01:00|||||||||7
1752847270000|2025-07-18 14:01:10|||||||||8
1752847280000|2025-07-18 14:01:20|||||||||32
1752847290000|2025-07-18 14:01:30|||||||||4
1752847300000|2025-07-18 14:01:40|||||||||2
1752847320000|2025-07-18 14:02:00|||||||||3
1752847330000|2025-07-18 14:02:10|||||||||9
1752847340000|2025-07-18 14:02:20|||||||||2
1752847350000|2025-07-18 14:02:30|||||||||2
1752847360000|2025-07-18 14:02:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|55
1752847370000|2025-07-18 14:02:50|||||||||5
1752847380000|2025-07-18 14:03:00|||||||||3
1752847390000|2025-07-18 14:03:10|||||||||2
1752847410000|2025-07-18 14:03:30|||||||||5
1752847420000|2025-07-18 14:03:40|||||||||1
1752847430000|2025-07-18 14:03:50|||||||||2
1752847440000|2025-07-18 14:04:00|||||||||75
1752847460000|2025-07-18 14:04:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|101
1752847470000|2025-07-18 14:04:30|||||||||3
1752847480000|2025-07-18 14:04:40|||||||||12
1752847490000|2025-07-18 14:04:50|||||||||1
1752847500000|2025-07-18 14:05:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|123
1752847510000|2025-07-18 14:05:10|19.46|19.3|19.46|19.3|19.47|19.31|19.42|19.26|25
1752847520000|2025-07-18 14:05:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1752847530000|2025-07-18 14:05:30|||||||||641
1752847540000|2025-07-18 14:05:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1752847550000|2025-07-18 14:05:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1752847560000|2025-07-18 14:06:00|||||||||3
1752847570000|2025-07-18 14:06:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1752847590000|2025-07-18 14:06:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1752847600000|2025-07-18 14:06:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|8
1752847610000|2025-07-18 14:06:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|48
1752847620000|2025-07-18 14:07:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1752847630000|2025-07-18 14:07:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|2
1752847640000|2025-07-18 14:07:20|||||||||2
1752847650000|2025-07-18 14:07:30|||||||||5
1752847660000|2025-07-18 14:07:40|||||||||4
1752847670000|2025-07-18 14:07:50|||||||||4
1752847680000|2025-07-18 14:08:00|||||||||3
1752847690000|2025-07-18 14:08:10|||||||||3
1752847700000|2025-07-18 14:08:20|||||||||1
1752847710000|2025-07-18 14:08:30|||||||||3
1752847720000|2025-07-18 14:08:40|||||||||1
1752847730000|2025-07-18 14:08:50|||||||||8
1752847740000|2025-07-18 14:09:00|||||||||37
1752847750000|2025-07-18 14:09:10|||||||||83
1752847770000|2025-07-18 14:09:30|||||||||2
1752847780000|2025-07-18 14:09:40|||||||||7
1752847790000|2025-07-18 14:09:50|||||||||1
1752847800000|2025-07-18 14:10:00|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|85
1752847810000|2025-07-18 14:10:10|||||||||6
1752847820000|2025-07-18 14:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1752847830000|2025-07-18 14:10:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1752847840000|2025-07-18 14:10:40|||||||||12
1752847860000|2025-07-18 14:11:00|||||||||1
1752847870000|2025-07-18 14:11:10|||||||||1
1752847890000|2025-07-18 14:11:30|||||||||1
1752847900000|2025-07-18 14:11:40|||||||||1
1752847910000|2025-07-18 14:11:50|||||||||2
1752847930000|2025-07-18 14:12:10|||||||||5
1752847950000|2025-07-18 14:12:30|||||||||3
1752847960000|2025-07-18 14:12:40|||||||||3
1752847980000|2025-07-18 14:13:00|||||||||4
1752847990000|2025-07-18 14:13:10|||||||||1
1752848000000|2025-07-18 14:13:20|||||||||5
1752848010000|2025-07-18 14:13:30|||||||||1
1752848020000|2025-07-18 14:13:40|||||||||2
1752848030000|2025-07-18 14:13:50|||||||||2
1752848040000|2025-07-18 14:14:00|||||||||1
1752848050000|2025-07-18 14:14:10|||||||||4
1752848060000|2025-07-18 14:14:20|||||||||3
1752848070000|2025-07-18 14:14:30|||||||||3
1752848080000|2025-07-18 14:14:40|||||||||2
1752848090000|2025-07-18 14:14:50|||||||||2
1752848100000|2025-07-18 14:15:00|||||||||2
1752848110000|2025-07-18 14:15:10|||||||||1
1752848120000|2025-07-18 14:15:20|||||||||3
1752848130000|2025-07-18 14:15:30|||||||||7
1752848140000|2025-07-18 14:15:40|||||||||3
1752848150000|2025-07-18 14:15:50|||||||||1
1752848160000|2025-07-18 14:16:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|520
1752848170000|2025-07-18 14:16:10|||||||||2
1752848180000|2025-07-18 14:16:20|||||||||2
1752848190000|2025-07-18 14:16:30|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|147
1752848200000|2025-07-18 14:16:40|||||||||1
1752848210000|2025-07-18 14:16:50|||||||||1
1752848220000|2025-07-18 14:17:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1752848230000|2025-07-18 14:17:10|||||||||9
1752848240000|2025-07-18 14:17:20|||||||||1
1752848250000|2025-07-18 14:17:30|||||||||2
1752848260000|2025-07-18 14:17:40|||||||||8
1752848270000|2025-07-18 14:17:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|86
1752848280000|2025-07-18 14:18:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1752848290000|2025-07-18 14:18:10|||||||||6
1752848310000|2025-07-18 14:18:30|||||||||50
1752848320000|2025-07-18 14:18:40|||||||||1
1752848330000|2025-07-18 14:18:50|||||||||7
1752848340000|2025-07-18 14:19:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|72
1752848350000|2025-07-18 14:19:10|||||||||1
1752848360000|2025-07-18 14:19:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752848380000|2025-07-18 14:19:40|||||||||6
1752848390000|2025-07-18 14:19:50|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|13
1752848400000|2025-07-18 14:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|23
1752848410000|2025-07-18 14:20:10|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|8
1752848420000|2025-07-18 14:20:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1752848430000|2025-07-18 14:20:30|||||||||4
1752848440000|2025-07-18 14:20:40|||||||||2
1752848450000|2025-07-18 14:20:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|6
1752848460000|2025-07-18 14:21:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1752848470000|2025-07-18 14:21:10|||||||||1
1752848480000|2025-07-18 14:21:20|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|91
1752848490000|2025-07-18 14:21:30|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|7
1752848500000|2025-07-18 14:21:40|||||||||5
1752848520000|2025-07-18 14:22:00|||||||||1
1752848530000|2025-07-18 14:22:10|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|22
1752848540000|2025-07-18 14:22:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1752848550000|2025-07-18 14:22:30|||||||||4
1752848560000|2025-07-18 14:22:40|||||||||2
1752848570000|2025-07-18 14:22:50|||||||||3
1752848580000|2025-07-18 14:23:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1752848590000|2025-07-18 14:23:10|||||||||1
1752848600000|2025-07-18 14:23:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|15
1752848610000|2025-07-18 14:23:30|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|24
1752848620000|2025-07-18 14:23:40|||||||||1
1752848630000|2025-07-18 14:23:50|||||||||1
1752848650000|2025-07-18 14:24:10|||||||||1
1752848660000|2025-07-18 14:24:20|||||||||1
1752848670000|2025-07-18 14:24:30|||||||||3
1752848680000|2025-07-18 14:24:40|||||||||2
1752848690000|2025-07-18 14:24:50|||||||||3
1752848700000|2025-07-18 14:25:00|||||||||2
1752848710000|2025-07-18 14:25:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1752848720000|2025-07-18 14:25:20|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|43
1752848730000|2025-07-18 14:25:30|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|2
1752848740000|2025-07-18 14:25:40|||||||||5
1752848750000|2025-07-18 14:25:50|||||||||1
1752848760000|2025-07-18 14:26:00|||||||||6
1752848770000|2025-07-18 14:26:10|||||||||3
1752848780000|2025-07-18 14:26:20|||||||||2
1752848790000|2025-07-18 14:26:30|||||||||1
1752848800000|2025-07-18 14:26:40|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|181
1752848810000|2025-07-18 14:26:50|||||||||36
1752848830000|2025-07-18 14:27:10|||||||||1
1752848850000|2025-07-18 14:27:30|||||||||1
1752848860000|2025-07-18 14:27:40|||||||||2
1752848870000|2025-07-18 14:27:50|||||||||1
1752848880000|2025-07-18 14:28:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|13
1752848890000|2025-07-18 14:28:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|8
1752848900000|2025-07-18 14:28:20|||||||||2
1752848910000|2025-07-18 14:28:30|||||||||2
1752848920000|2025-07-18 14:28:40|||||||||1
1752848930000|2025-07-18 14:28:50|||||||||1
1752848940000|2025-07-18 14:29:00|||||||||1
1752848950000|2025-07-18 14:29:10|||||||||2
1752848960000|2025-07-18 14:29:20|||||||||2
1752848970000|2025-07-18 14:29:30|||||||||2
1752848980000|2025-07-18 14:29:40|||||||||2
1752848990000|2025-07-18 14:29:50|||||||||2
1752849010000|2025-07-18 14:30:10|||||||||1
1752849020000|2025-07-18 14:30:20|||||||||7
1752849030000|2025-07-18 14:30:30|||||||||1
1752849040000|2025-07-18 14:30:40|||||||||2
1752849050000|2025-07-18 14:30:50|||||||||2
1752849060000|2025-07-18 14:31:00|||||||||1
1752849070000|2025-07-18 14:31:10|||||||||1
1752849080000|2025-07-18 14:31:20|||||||||2
1752849090000|2025-07-18 14:31:30|||||||||1
1752849100000|2025-07-18 14:31:40|||||||||2
1752849120000|2025-07-18 14:32:00|||||||||1
1752849130000|2025-07-18 14:32:10|||||||||3
1752849140000|2025-07-18 14:32:20|||||||||1
1752849150000|2025-07-18 14:32:30|||||||||2
1752849160000|2025-07-18 14:32:40|||||||||2
1752849170000|2025-07-18 14:32:50|||||||||2
1752849180000|2025-07-18 14:33:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|159
1752849190000|2025-07-18 14:33:10|||||||||1
1752849200000|2025-07-18 14:33:20|||||||||2
1752849210000|2025-07-18 14:33:30|||||||||2
1752849220000|2025-07-18 14:33:40|||||||||2
1752849230000|2025-07-18 14:33:50|||||||||3
1752849240000|2025-07-18 14:34:00|||||||||4
1752849250000|2025-07-18 14:34:10|||||||||2
1752849260000|2025-07-18 14:34:20|||||||||2
1752849270000|2025-07-18 14:34:30|||||||||1
1752849280000|2025-07-18 14:34:40|||||||||4
1752849290000|2025-07-18 14:34:50|||||||||1
1752849300000|2025-07-18 14:35:00|||||||||2
1752849310000|2025-07-18 14:35:10|||||||||2
1752849320000|2025-07-18 14:35:20|||||||||2
1752849330000|2025-07-18 14:35:30|||||||||3
1752849340000|2025-07-18 14:35:40|||||||||3
1752849350000|2025-07-18 14:35:50|||||||||2
1752849360000|2025-07-18 14:36:00|||||||||4
1752849370000|2025-07-18 14:36:10|||||||||2
1752849380000|2025-07-18 14:36:20|||||||||1
1752849390000|2025-07-18 14:36:30|||||||||13
1752849400000|2025-07-18 14:36:40|||||||||2
1752849410000|2025-07-18 14:36:50|||||||||5
1752849420000|2025-07-18 14:37:00|||||||||2
1752849430000|2025-07-18 14:37:10|||||||||4
1752849440000|2025-07-18 14:37:20|||||||||3
1752849450000|2025-07-18 14:37:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752849460000|2025-07-18 14:37:40|||||||||1
1752849480000|2025-07-18 14:38:00|||||||||1
1752849490000|2025-07-18 14:38:10|||||||||2
1752849510000|2025-07-18 14:38:30|||||||||4
1752849530000|2025-07-18 14:38:50|||||||||6
1752849540000|2025-07-18 14:39:00|||||||||1
1752849550000|2025-07-18 14:39:10|||||||||1
1752849560000|2025-07-18 14:39:20|||||||||1
1752849570000|2025-07-18 14:39:30|||||||||1
1752849580000|2025-07-18 14:39:40|||||||||2
1752849590000|2025-07-18 14:39:50|||||||||2
1752849600000|2025-07-18 14:40:00|||||||||8
1752849610000|2025-07-18 14:40:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|179
1752849620000|2025-07-18 14:40:20|||||||||1
1752849630000|2025-07-18 14:40:30|||||||||2
1752849640000|2025-07-18 14:40:40|||||||||1
1752849660000|2025-07-18 14:41:00|||||||||1
1752849670000|2025-07-18 14:41:10|||||||||2
1752849690000|2025-07-18 14:41:30|||||||||2
1752849710000|2025-07-18 14:41:50|||||||||2
1752849720000|2025-07-18 14:42:00|||||||||5
1752849730000|2025-07-18 14:42:10|||||||||6
1752849750000|2025-07-18 14:42:30|||||||||2
1752849760000|2025-07-18 14:42:40|||||||||1
1752849780000|2025-07-18 14:43:00|||||||||3
1752849790000|2025-07-18 14:43:10|||||||||3
1752849800000|2025-07-18 14:43:20|||||||||1
1752849810000|2025-07-18 14:43:30|||||||||3
1752849820000|2025-07-18 14:43:40|||||||||2
1752849830000|2025-07-18 14:43:50|||||||||4
1752849840000|2025-07-18 14:44:00|||||||||3
1752849850000|2025-07-18 14:44:10|||||||||3
1752849860000|2025-07-18 14:44:20|||||||||4
1752849870000|2025-07-18 14:44:30|||||||||3
1752849880000|2025-07-18 14:44:40|||||||||5
1752849890000|2025-07-18 14:44:50|||||||||4
1752849900000|2025-07-18 14:45:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1752849910000|2025-07-18 14:45:10|||||||||1
1752849930000|2025-07-18 14:45:30|||||||||1
1752849950000|2025-07-18 14:45:50|||||||||20
1752849960000|2025-07-18 14:46:00|||||||||3
1752849970000|2025-07-18 14:46:10|||||||||47
1752850000000|2025-07-18 14:46:40|||||||||1
1752850020000|2025-07-18 14:47:00|||||||||1
1752850030000|2025-07-18 14:47:10|||||||||1
1752850040000|2025-07-18 14:47:20|||||||||1
1752850050000|2025-07-18 14:47:30|||||||||2
1752850060000|2025-07-18 14:47:40|||||||||2
1752850080000|2025-07-18 14:48:00|||||||||1
1752850100000|2025-07-18 14:48:20|||||||||7
1752850110000|2025-07-18 14:48:30|||||||||2
1752850120000|2025-07-18 14:48:40|||||||||2
1752850130000|2025-07-18 14:48:50|||||||||2
1752850140000|2025-07-18 14:49:00|||||||||3
1752850170000|2025-07-18 14:49:30|||||||||1
1752850210000|2025-07-18 14:50:10|||||||||1
1752850220000|2025-07-18 14:50:20|||||||||1
1752850230000|2025-07-18 14:50:30|||||||||1
1752850240000|2025-07-18 14:50:40|||||||||1
1752850260000|2025-07-18 14:51:00|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|277
1752850270000|2025-07-18 14:51:10|||||||||1
1752850280000|2025-07-18 14:51:20|||||||||5
1752850290000|2025-07-18 14:51:30|||||||||11
1752850310000|2025-07-18 14:51:50|||||||||12
1752850340000|2025-07-18 14:52:20|||||||||1
1752850360000|2025-07-18 14:52:40|||||||||1
1752850400000|2025-07-18 14:53:20|||||||||1
1752850410000|2025-07-18 14:53:30|||||||||2
1752850450000|2025-07-18 14:54:10|||||||||1
1752850460000|2025-07-18 14:54:20|||||||||1
1752850470000|2025-07-18 14:54:30|||||||||3
1752850490000|2025-07-18 14:54:50|||||||||1
1752850500000|2025-07-18 14:55:00|||||||||30
1752850530000|2025-07-18 14:55:30|||||||||1
1752850540000|2025-07-18 14:55:40|||||||||14
1752850580000|2025-07-18 14:56:20|||||||||2
1752850590000|2025-07-18 14:56:30|||||||||1
1752850600000|2025-07-18 14:56:40|||||||||15
1752850610000|2025-07-18 14:56:50|||||||||2
1752850620000|2025-07-18 14:57:00|||||||||1
1752850640000|2025-07-18 14:57:20|||||||||1
1752850650000|2025-07-18 14:57:30|||||||||2
1752850660000|2025-07-18 14:57:40|||||||||1
1752850670000|2025-07-18 14:57:50|||||||||1
1752850690000|2025-07-18 14:58:10|||||||||1
1752850710000|2025-07-18 14:58:30|||||||||1
1752850720000|2025-07-18 14:58:40|||||||||2
1752850740000|2025-07-18 14:59:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|37
1752850750000|2025-07-18 14:59:10|||||||||8
1752850760000|2025-07-18 14:59:20|||||||||1
1752850780000|2025-07-18 14:59:40|||||||||2
1752850790000|2025-07-18 14:59:50|||||||||4
1752850810000|2025-07-18 15:00:10|||||||||8
1752850830000|2025-07-18 15:00:30|||||||||1
1752850850000|2025-07-18 15:00:50|||||||||1
1752850860000|2025-07-18 15:01:00|||||||||9
1752850890000|2025-07-18 15:01:30|||||||||1
1752850930000|2025-07-18 15:02:10|||||||||5
1752850940000|2025-07-18 15:02:20|||||||||1
1752850970000|2025-07-18 15:02:50|||||||||1
1752851010000|2025-07-18 15:03:30|||||||||1
1752851030000|2025-07-18 15:03:50|||||||||2
1752851040000|2025-07-18 15:04:00|||||||||13
1752851050000|2025-07-18 15:04:10|||||||||1
1752851060000|2025-07-18 15:04:20|||||||||5
1752851070000|2025-07-18 15:04:30|||||||||1
1752851080000|2025-07-18 15:04:40|||||||||1
1752851120000|2025-07-18 15:05:20|||||||||1
1752851130000|2025-07-18 15:05:30|||||||||1
1752851150000|2025-07-18 15:05:50|||||||||2
1752851160000|2025-07-18 15:06:00|||||||||5
1752851170000|2025-07-18 15:06:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|107
1752851180000|2025-07-18 15:06:20|||||||||20
1752851190000|2025-07-18 15:06:30|||||||||4
1752851200000|2025-07-18 15:06:40|||||||||3
1752851210000|2025-07-18 15:06:50|||||||||4
1752851240000|2025-07-18 15:07:20|||||||||27
1752851260000|2025-07-18 15:07:40|||||||||1
1752851290000|2025-07-18 15:08:10|||||||||3
1752851300000|2025-07-18 15:08:20|||||||||1
1752851360000|2025-07-18 15:09:20|||||||||1
1752851370000|2025-07-18 15:09:30|||||||||1
1752851380000|2025-07-18 15:09:40|||||||||2
1752851390000|2025-07-18 15:09:50|||||||||1
1752851400000|2025-07-18 15:10:00|||||||||1
1752851410000|2025-07-18 15:10:10|||||||||1
1752851450000|2025-07-18 15:10:50|||||||||1
1752851460000|2025-07-18 15:11:00|||||||||1
1752851470000|2025-07-18 15:11:10|||||||||2
1752851500000|2025-07-18 15:11:40|||||||||2
1752851510000|2025-07-18 15:11:50|||||||||1
1752851560000|2025-07-18 15:12:40|||||||||1
1752851570000|2025-07-18 15:12:50|||||||||7
1752851580000|2025-07-18 15:13:00|||||||||1
1752851630000|2025-07-18 15:13:50|||||||||14
1752851640000|2025-07-18 15:14:00|||||||||1
1752851650000|2025-07-18 15:14:10|||||||||1
1752851690000|2025-07-18 15:14:50|||||||||3
1752851700000|2025-07-18 15:15:00|||||||||2
1752851710000|2025-07-18 15:15:10|||||||||1
1752851740000|2025-07-18 15:15:40|||||||||2
1752851760000|2025-07-18 15:16:00|||||||||1
1752851770000|2025-07-18 15:16:10|||||||||45
1752851780000|2025-07-18 15:16:20|||||||||1
1752851800000|2025-07-18 15:16:40|||||||||1
1752851810000|2025-07-18 15:16:50|||||||||3
1752851820000|2025-07-18 15:17:00|||||||||5
1752851830000|2025-07-18 15:17:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|89
1752851850000|2025-07-18 15:17:30|||||||||4
1752851870000|2025-07-18 15:17:50|||||||||3
1752851880000|2025-07-18 15:18:00|||||||||3
1752851910000|2025-07-18 15:18:30|||||||||1
1752851920000|2025-07-18 15:18:40|||||||||2
1752851940000|2025-07-18 15:19:00|||||||||1
1752851970000|2025-07-18 15:19:30|||||||||53
1752851980000|2025-07-18 15:19:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|21
1752852000000|2025-07-18 15:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|26
1752852010000|2025-07-18 15:20:10|||||||||2
1752852020000|2025-07-18 15:20:20|||||||||20
1752852030000|2025-07-18 15:20:30|||||||||2
1752852040000|2025-07-18 15:20:40|||||||||1
1752852080000|2025-07-18 15:21:20|||||||||1
1752852090000|2025-07-18 15:21:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1752852100000|2025-07-18 15:21:40|||||||||39
1752852120000|2025-07-18 15:22:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|161
1752852130000|2025-07-18 15:22:10|||||||||28
1752852150000|2025-07-18 15:22:30|||||||||2
1752852160000|2025-07-18 15:22:40|||||||||2
1752852170000|2025-07-18 15:22:50|||||||||2
1752852190000|2025-07-18 15:23:10|||||||||4
1752852200000|2025-07-18 15:23:20|||||||||3
1752852210000|2025-07-18 15:23:30|||||||||3
1752852230000|2025-07-18 15:23:50|||||||||3
1752852240000|2025-07-18 15:24:00|||||||||2
1752852250000|2025-07-18 15:24:10|||||||||3
1752852270000|2025-07-18 15:24:30|||||||||4
1752852280000|2025-07-18 15:24:40|||||||||5
1752852290000|2025-07-18 15:24:50|||||||||3
1752852300000|2025-07-18 15:25:00|||||||||8
1752852310000|2025-07-18 15:25:10|||||||||14
1752852320000|2025-07-18 15:25:20|||||||||13
1752852330000|2025-07-18 15:25:30|||||||||6
1752852340000|2025-07-18 15:25:40|||||||||13
1752852350000|2025-07-18 15:25:50|||||||||13
1752852360000|2025-07-18 15:26:00|||||||||6
1752852370000|2025-07-18 15:26:10|||||||||27
1752852380000|2025-07-18 15:26:20|||||||||7
1752852390000|2025-07-18 15:26:30|||||||||15
1752852400000|2025-07-18 15:26:40|||||||||10
1752852410000|2025-07-18 15:26:50|||||||||137
1752852420000|2025-07-18 15:27:00|||||||||25
1752852430000|2025-07-18 15:27:10|||||||||2
1752852440000|2025-07-18 15:27:20|||||||||7
1752852450000|2025-07-18 15:27:30|||||||||11
1752852460000|2025-07-18 15:27:40|||||||||14
1752852470000|2025-07-18 15:27:50|||||||||9
1752852480000|2025-07-18 15:28:00|||||||||10
1752852490000|2025-07-18 15:28:10|||||||||13
1752852500000|2025-07-18 15:28:20|||||||||55
1752852510000|2025-07-18 15:28:30|||||||||12
1752852520000|2025-07-18 15:28:40|||||||||37
1752852530000|2025-07-18 15:28:50|||||||||5
1752852540000|2025-07-18 15:29:00|||||||||14
1752852550000|2025-07-18 15:29:10|||||||||14
1752852560000|2025-07-18 15:29:20|||||||||8
1752852570000|2025-07-18 15:29:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|59
1752852580000|2025-07-18 15:29:40|||||||||13
1752852590000|2025-07-18 15:29:50|||||||||122
1752852600000|2025-07-18 15:30:00|||||||||11
1752852610000|2025-07-18 15:30:10|||||||||56
1752852620000|2025-07-18 15:30:20|||||||||5
1752852630000|2025-07-18 15:30:30|||||||||11
1752852640000|2025-07-18 15:30:40|||||||||7
1752852650000|2025-07-18 15:30:50|||||||||10
1752852660000|2025-07-18 15:31:00|||||||||10
1752852670000|2025-07-18 15:31:10|||||||||5
1752852680000|2025-07-18 15:31:20|||||||||15
1752852690000|2025-07-18 15:31:30|||||||||10
1752852700000|2025-07-18 15:31:40|||||||||5
1752852710000|2025-07-18 15:31:50|||||||||10
1752852720000|2025-07-18 15:32:00|||||||||22
1752852730000|2025-07-18 15:32:10|||||||||5
1752852740000|2025-07-18 15:32:20|||||||||23
1752852750000|2025-07-18 15:32:30|||||||||22
1752852760000|2025-07-18 15:32:40|||||||||5
1752852770000|2025-07-18 15:32:50|||||||||10
1752852780000|2025-07-18 15:33:00|||||||||11
1752852790000|2025-07-18 15:33:10|||||||||5
1752852800000|2025-07-18 15:33:20|||||||||9
1752852810000|2025-07-18 15:33:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1752852820000|2025-07-18 15:33:40|||||||||7
1752852830000|2025-07-18 15:33:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1752852850000|2025-07-18 15:34:10|||||||||3
1752852860000|2025-07-18 15:34:20|||||||||11
1752852870000|2025-07-18 15:34:30|||||||||13
1752852880000|2025-07-18 15:34:40|||||||||2
1752852890000|2025-07-18 15:34:50|||||||||8
1752852900000|2025-07-18 15:35:00|||||||||19
1752852920000|2025-07-18 15:35:20|||||||||2
1752852930000|2025-07-18 15:35:30|||||||||1
1752852940000|2025-07-18 15:35:40|||||||||1
1752852960000|2025-07-18 15:36:00|||||||||1
1752852970000|2025-07-18 15:36:10|||||||||100
1752852990000|2025-07-18 15:36:30|||||||||1
1752853030000|2025-07-18 15:37:10|||||||||1
1752853040000|2025-07-18 15:37:20|||||||||1
1752853080000|2025-07-18 15:38:00|||||||||1
1752853110000|2025-07-18 15:38:30|||||||||2
1752853130000|2025-07-18 15:38:50|||||||||1
1752853140000|2025-07-18 15:39:00|||||||||2
1752853150000|2025-07-18 15:39:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|87
1752853170000|2025-07-18 15:39:30|||||||||1
1752853200000|2025-07-18 15:40:00|||||||||3
1752853230000|2025-07-18 15:40:30|||||||||1
1752853260000|2025-07-18 15:41:00|||||||||1
1752853270000|2025-07-18 15:41:10|||||||||2
1752853350000|2025-07-18 15:42:30|||||||||1
1752853380000|2025-07-18 15:43:00|||||||||2
1752853420000|2025-07-18 15:43:40|||||||||2
1752853430000|2025-07-18 15:43:50|||||||||1
1752853440000|2025-07-18 15:44:00|||||||||2
1752853480000|2025-07-18 15:44:40|||||||||1
1752853490000|2025-07-18 15:44:50|||||||||1
1752853520000|2025-07-18 15:45:20|||||||||1
1752853530000|2025-07-18 15:45:30|||||||||1
1752853570000|2025-07-18 15:46:10|||||||||2
1752853610000|2025-07-18 15:46:50|||||||||1
1752853630000|2025-07-18 15:47:10|||||||||3
1752853640000|2025-07-18 15:47:20|||||||||3
1752853680000|2025-07-18 15:48:00|||||||||2
1752853700000|2025-07-18 15:48:20|||||||||1
1752853720000|2025-07-18 15:48:40|||||||||1
1752853750000|2025-07-18 15:49:10|||||||||1
1752853780000|2025-07-18 15:49:40|||||||||1
1752853790000|2025-07-18 15:49:50|||||||||1
1752853830000|2025-07-18 15:50:30|||||||||1
1752853850000|2025-07-18 15:50:50|||||||||9
1752853860000|2025-07-18 15:51:00|||||||||1
1752853880000|2025-07-18 15:51:20|||||||||1
1752853890000|2025-07-18 15:51:30|||||||||7
1752853900000|2025-07-18 15:51:40|||||||||1
1752853940000|2025-07-18 15:52:20|||||||||7
1752853970000|2025-07-18 15:52:50|||||||||1
1752854050000|2025-07-18 15:54:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|1
1752854060000|2025-07-18 15:54:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1752854070000|2025-07-18 15:54:30|||||||||1
1752854100000|2025-07-18 15:55:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|215
1752854110000|2025-07-18 15:55:10|||||||||2
1752854120000|2025-07-18 15:55:20|||||||||16
1752854130000|2025-07-18 15:55:30|||||||||35
1752854140000|2025-07-18 15:55:40|||||||||3
1752854150000|2025-07-18 15:55:50|||||||||1
1752854170000|2025-07-18 15:56:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1752854180000|2025-07-18 15:56:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|52
1752854240000|2025-07-18 15:57:20|||||||||1
1752854250000|2025-07-18 15:57:30|||||||||13
1752854330000|2025-07-18 15:58:50|||||||||28
1752854350000|2025-07-18 15:59:10|||||||||1
1752854390000|2025-07-18 15:59:50|||||||||9
1752854420000|2025-07-18 16:00:20|||||||||3
1752854450000|2025-07-18 16:00:50|||||||||1
1752854460000|2025-07-18 16:01:00|||||||||1
1752854470000|2025-07-18 16:01:10|||||||||1
1752854480000|2025-07-18 16:01:20|||||||||1
1752854490000|2025-07-18 16:01:30|||||||||1
1752854500000|2025-07-18 16:01:40|||||||||1
1752854510000|2025-07-18 16:01:50|||||||||2
1752854520000|2025-07-18 16:02:00|||||||||1
1752854540000|2025-07-18 16:02:20|||||||||2
1752854560000|2025-07-18 16:02:40|||||||||2
1752854590000|2025-07-18 16:03:10|||||||||2
1752854600000|2025-07-18 16:03:20|||||||||1
1752854610000|2025-07-18 16:03:30|||||||||1
1752854620000|2025-07-18 16:03:40|||||||||1
1752854650000|2025-07-18 16:04:10|||||||||1
1752854670000|2025-07-18 16:04:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|11
1752854680000|2025-07-18 16:04:40|||||||||2
1752854690000|2025-07-18 16:04:50|||||||||1
1752854710000|2025-07-18 16:05:10|||||||||2
1752854720000|2025-07-18 16:05:20|||||||||2
1752854750000|2025-07-18 16:05:50|||||||||18
1752854760000|2025-07-18 16:06:00|||||||||2
1752854770000|2025-07-18 16:06:10|||||||||1
1752854810000|2025-07-18 16:06:50|||||||||15
1752854840000|2025-07-18 16:07:20|||||||||3
1752854860000|2025-07-18 16:07:40|||||||||1
1752854870000|2025-07-18 16:07:50|||||||||107
1752854950000|2025-07-18 16:09:10|||||||||1
1752854960000|2025-07-18 16:09:20|||||||||1
1752854980000|2025-07-18 16:09:40|||||||||1
1752855020000|2025-07-18 16:10:20|||||||||6
1752855040000|2025-07-18 16:10:40|||||||||1
1752855110000|2025-07-18 16:11:50|||||||||1
1752855130000|2025-07-18 16:12:10|||||||||1
1752855170000|2025-07-18 16:12:50|||||||||1
1752855190000|2025-07-18 16:13:10|||||||||2
1752855220000|2025-07-18 16:13:40|||||||||2
1752855250000|2025-07-18 16:14:10|||||||||1
1752855300000|2025-07-18 16:15:00|||||||||5
1752855310000|2025-07-18 16:15:10|||||||||1
1752855320000|2025-07-18 16:15:20|||||||||2
1752855370000|2025-07-18 16:16:10|||||||||1
1752855380000|2025-07-18 16:16:20|||||||||1
1752855400000|2025-07-18 16:16:40|||||||||1
1752855410000|2025-07-18 16:16:50|||||||||1
1752855490000|2025-07-18 16:18:10|||||||||1
1752855520000|2025-07-18 16:18:40|||||||||1
1752855570000|2025-07-18 16:19:30|||||||||2
1752855580000|2025-07-18 16:19:40|||||||||2
1752855600000|2025-07-18 16:20:00|||||||||1
1752855640000|2025-07-18 16:20:40|||||||||1
1752855650000|2025-07-18 16:20:50|||||||||1
1752855660000|2025-07-18 16:21:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|35
1752855670000|2025-07-18 16:21:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|61
1752855680000|2025-07-18 16:21:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|7
1752855690000|2025-07-18 16:21:30|||||||||1
1752855700000|2025-07-18 16:21:40|||||||||5
1752855720000|2025-07-18 16:22:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|52
1752855730000|2025-07-18 16:22:10|||||||||10
1752855740000|2025-07-18 16:22:20|||||||||2
1752855760000|2025-07-18 16:22:40|||||||||1
1752855820000|2025-07-18 16:23:40|||||||||3
1752855850000|2025-07-18 16:24:10|||||||||2
1752855880000|2025-07-18 16:24:40|||||||||1
1752855930000|2025-07-18 16:25:30|||||||||2
1752855950000|2025-07-18 16:25:50|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|6
1752855960000|2025-07-18 16:26:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1752855970000|2025-07-18 16:26:10|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|7
1752855980000|2025-07-18 16:26:20|19.59|19.43|19.59|19.43|19.62|19.46|19.57|19.41|11
1752855990000|2025-07-18 16:26:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1752856000000|2025-07-18 16:26:40|||||||||5
1752856020000|2025-07-18 16:27:00|||||||||2
1752856050000|2025-07-18 16:27:30|||||||||13
1752856060000|2025-07-18 16:27:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|40
1752856090000|2025-07-18 16:28:10|||||||||1
1752856110000|2025-07-18 16:28:30|||||||||1
1752856120000|2025-07-18 16:28:40|||||||||25
1752856130000|2025-07-18 16:28:50|||||||||2
1752856140000|2025-07-18 16:29:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|51
1752856160000|2025-07-18 16:29:20|||||||||4
1752856190000|2025-07-18 16:29:50|||||||||1
1752856210000|2025-07-18 16:30:10|||||||||1
1752856270000|2025-07-18 16:31:10|||||||||6
1752856290000|2025-07-18 16:31:30|||||||||15
1752856300000|2025-07-18 16:31:40|||||||||8
1752856310000|2025-07-18 16:31:50|||||||||1
1752856320000|2025-07-18 16:32:00|||||||||3
1752856330000|2025-07-18 16:32:10|||||||||1
1752856380000|2025-07-18 16:33:00|||||||||22
1752856420000|2025-07-18 16:33:40|||||||||2
1752856430000|2025-07-18 16:33:50|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|12
1752856440000|2025-07-18 16:34:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|7
1752856450000|2025-07-18 16:34:10|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|10
1752856460000|2025-07-18 16:34:20|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|3
1752856480000|2025-07-18 16:34:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1752856500000|2025-07-18 16:35:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|13
1752856530000|2025-07-18 16:35:30|||||||||1
1752856560000|2025-07-18 16:36:00|||||||||1
1752856570000|2025-07-18 16:36:10|||||||||1
1752856580000|2025-07-18 16:36:20|||||||||2
1752856590000|2025-07-18 16:36:30|||||||||2
1752856600000|2025-07-18 16:36:40|||||||||1
1752856610000|2025-07-18 16:36:50|||||||||20
1752856620000|2025-07-18 16:37:00|||||||||2
1752856640000|2025-07-18 16:37:20|||||||||3
1752856650000|2025-07-18 16:37:30|||||||||4
1752856660000|2025-07-18 16:37:40|||||||||1
1752856680000|2025-07-18 16:38:00|||||||||2
1752856690000|2025-07-18 16:38:10|||||||||6
1752856700000|2025-07-18 16:38:20|||||||||1
1752856710000|2025-07-18 16:38:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|43
1752856720000|2025-07-18 16:38:40|||||||||1
1752856730000|2025-07-18 16:38:50|||||||||1
1752856740000|2025-07-18 16:39:00|||||||||2
1752856750000|2025-07-18 16:39:10|||||||||4
1752856760000|2025-07-18 16:39:20|||||||||3
1752856770000|2025-07-18 16:39:30|||||||||1
1752856780000|2025-07-18 16:39:40|||||||||2
1752856790000|2025-07-18 16:39:50|||||||||1
1752856800000|2025-07-18 16:40:00|||||||||2
1752856820000|2025-07-18 16:40:20|||||||||3
1752856830000|2025-07-18 16:40:30|||||||||1
1752856840000|2025-07-18 16:40:40|||||||||3
1752856850000|2025-07-18 16:40:50|||||||||1
1752856870000|2025-07-18 16:41:10|||||||||5
1752856890000|2025-07-18 16:41:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1752856920000|2025-07-18 16:42:00|||||||||5
1752856930000|2025-07-18 16:42:10|||||||||1
1752856940000|2025-07-18 16:42:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1752856950000|2025-07-18 16:42:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|6
1752856960000|2025-07-18 16:42:40|||||||||2
1752856970000|2025-07-18 16:42:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|6
1752856980000|2025-07-18 16:43:00|||||||||4
1752856990000|2025-07-18 16:43:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|1
1752857070000|2025-07-18 16:44:30|||||||||1
1752857080000|2025-07-18 16:44:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1752857100000|2025-07-18 16:45:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1752857160000|2025-07-18 16:46:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1752857180000|2025-07-18 16:46:20|||||||||1
1752857220000|2025-07-18 16:47:00|||||||||1
1752857290000|2025-07-18 16:48:10|||||||||1
1752857320000|2025-07-18 16:48:40|||||||||3
1752857330000|2025-07-18 16:48:50|||||||||1
1752857390000|2025-07-18 16:49:50|||||||||1
1752857400000|2025-07-18 16:50:00|||||||||2
1752857420000|2025-07-18 16:50:20|||||||||1
1752857480000|2025-07-18 16:51:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|63
1752857490000|2025-07-18 16:51:30|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|14
1752857500000|2025-07-18 16:51:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752857560000|2025-07-18 16:52:40|||||||||16
1752857570000|2025-07-18 16:52:50|||||||||21
1752857580000|2025-07-18 16:53:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1752857610000|2025-07-18 16:53:30|||||||||1
1752857710000|2025-07-18 16:55:10|||||||||1
1752857720000|2025-07-18 16:55:20|||||||||1
1752857740000|2025-07-18 16:55:40|||||||||30
1752857750000|2025-07-18 16:55:50|||||||||1
1752857800000|2025-07-18 16:56:40|||||||||1
1752857810000|2025-07-18 16:56:50|||||||||2
1752857820000|2025-07-18 16:57:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1752857830000|2025-07-18 16:57:10|||||||||1
1752857840000|2025-07-18 16:57:20|||||||||2
1752857870000|2025-07-18 16:57:50|||||||||1
1752857880000|2025-07-18 16:58:00|||||||||1
1752857920000|2025-07-18 16:58:40|||||||||1
1752857930000|2025-07-18 16:58:50|||||||||1
1752857970000|2025-07-18 16:59:30|||||||||28
1752858000000|2025-07-18 17:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1752858030000|2025-07-18 17:00:30|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|15
1752858040000|2025-07-18 17:00:40|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|10
1752858060000|2025-07-18 17:01:00|||||||||1
1752858080000|2025-07-18 17:01:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|12
1752858090000|2025-07-18 17:01:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1752858150000|2025-07-18 17:02:30|||||||||1
1752858160000|2025-07-18 17:02:40|||||||||1
1752858180000|2025-07-18 17:03:00|||||||||3
1752858210000|2025-07-18 17:03:30|||||||||1
1752858230000|2025-07-18 17:03:50|||||||||2
1752858240000|2025-07-18 17:04:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|37
1752858260000|2025-07-18 17:04:20|||||||||1
1752858310000|2025-07-18 17:05:10|||||||||32
1752858320000|2025-07-18 17:05:20|||||||||1
1752858340000|2025-07-18 17:05:40|||||||||25
1752858360000|2025-07-18 17:06:00|||||||||1
1752858370000|2025-07-18 17:06:10|||||||||1
1752858380000|2025-07-18 17:06:20|||||||||1
1752858390000|2025-07-18 17:06:30|||||||||1
1752858460000|2025-07-18 17:07:40|||||||||5
1752858470000|2025-07-18 17:07:50|||||||||2
1752858480000|2025-07-18 17:08:00|||||||||5
1752858530000|2025-07-18 17:08:50|||||||||1
1752858550000|2025-07-18 17:09:10|||||||||1
1752858580000|2025-07-18 17:09:40|||||||||1
1752858610000|2025-07-18 17:10:10|||||||||1
1752858620000|2025-07-18 17:10:20|||||||||13
1752858630000|2025-07-18 17:10:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|27
1752858650000|2025-07-18 17:10:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1752858660000|2025-07-18 17:11:00|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|19
1752858690000|2025-07-18 17:11:30|||||||||1
1752858730000|2025-07-18 17:12:10|||||||||2
1752858770000|2025-07-18 17:12:50|||||||||2
1752858780000|2025-07-18 17:13:00|||||||||2
1752858800000|2025-07-18 17:13:20|||||||||1
1752858810000|2025-07-18 17:13:30|||||||||35
1752858820000|2025-07-18 17:13:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752858860000|2025-07-18 17:14:20|||||||||1
1752858880000|2025-07-18 17:14:40|||||||||21
1752858900000|2025-07-18 17:15:00|||||||||15
1752858910000|2025-07-18 17:15:10|||||||||12
1752858920000|2025-07-18 17:15:20|||||||||17
1752858930000|2025-07-18 17:15:30|||||||||1
1752858940000|2025-07-18 17:15:40|||||||||8
1752858950000|2025-07-18 17:15:50|||||||||10
1752858960000|2025-07-18 17:16:00|||||||||5
1752858970000|2025-07-18 17:16:10|||||||||3
1752858980000|2025-07-18 17:16:20|||||||||3
1752859000000|2025-07-18 17:16:40|||||||||2
1752859010000|2025-07-18 17:16:50|||||||||2
1752859020000|2025-07-18 17:17:00|||||||||2
1752859030000|2025-07-18 17:17:10|||||||||2
1752859060000|2025-07-18 17:17:40|||||||||2
1752859080000|2025-07-18 17:18:00|||||||||1
1752859090000|2025-07-18 17:18:10|||||||||1
1752859110000|2025-07-18 17:18:30|||||||||2
1752859120000|2025-07-18 17:18:40|||||||||1
1752859140000|2025-07-18 17:19:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1752859170000|2025-07-18 17:19:30|||||||||1
1752859210000|2025-07-18 17:20:10|||||||||1
1752859230000|2025-07-18 17:20:30|||||||||1
1752859240000|2025-07-18 17:20:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1752859250000|2025-07-18 17:20:50|||||||||3
1752859270000|2025-07-18 17:21:10|||||||||1
1752859300000|2025-07-18 17:21:40|||||||||2
1752859310000|2025-07-18 17:21:50|||||||||4
1752859320000|2025-07-18 17:22:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|7
1752859330000|2025-07-18 17:22:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1752859340000|2025-07-18 17:22:20|||||||||1
1752859390000|2025-07-18 17:23:10|||||||||1
1752859400000|2025-07-18 17:23:20|||||||||1
1752859450000|2025-07-18 17:24:10|||||||||2
1752859480000|2025-07-18 17:24:40|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|120
1752859490000|2025-07-18 17:24:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|9
1752859500000|2025-07-18 17:25:00|||||||||1
1752859510000|2025-07-18 17:25:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|40
1752859550000|2025-07-18 17:25:50|||||||||1
1752859570000|2025-07-18 17:26:10|||||||||7
1752859580000|2025-07-18 17:26:20|||||||||15
1752859590000|2025-07-18 17:26:30|||||||||8
1752859600000|2025-07-18 17:26:40|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|6
1752859610000|2025-07-18 17:26:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|27
1752859620000|2025-07-18 17:27:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|6
1752859630000|2025-07-18 17:27:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|1
1752859640000|2025-07-18 17:27:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1752859650000|2025-07-18 17:27:30|||||||||1
1752859660000|2025-07-18 17:27:40|||||||||4
1752859680000|2025-07-18 17:28:00|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|4
1752859690000|2025-07-18 17:28:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1752859700000|2025-07-18 17:28:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|9
1752859710000|2025-07-18 17:28:30|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|2
1752859720000|2025-07-18 17:28:40|||||||||6
1752859730000|2025-07-18 17:28:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|61
1752859760000|2025-07-18 17:29:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1752859770000|2025-07-18 17:29:30|||||||||1
1752859780000|2025-07-18 17:29:40|||||||||103
1752859790000|2025-07-18 17:29:50|||||||||6
1752859810000|2025-07-18 17:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1752859820000|2025-07-18 17:30:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|49
1752859830000|2025-07-18 17:30:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|4
1752859880000|2025-07-18 17:31:20|||||||||1
1752859890000|2025-07-18 17:31:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1752859910000|2025-07-18 17:31:50|||||||||4
1752859930000|2025-07-18 17:32:10|||||||||1
1752859990000|2025-07-18 17:33:10|||||||||1
1752860040000|2025-07-18 17:34:00|||||||||8
1752860060000|2025-07-18 17:34:20|||||||||9
1752860090000|2025-07-18 17:34:50|||||||||40
1752860110000|2025-07-18 17:35:10|||||||||1
1752860170000|2025-07-18 17:36:10|||||||||1
1752860180000|2025-07-18 17:36:20|||||||||2
1752860200000|2025-07-18 17:36:40|||||||||4
1752860210000|2025-07-18 17:36:50|||||||||2
1752860260000|2025-07-18 17:37:40|||||||||5
1752860270000|2025-07-18 17:37:50|||||||||5
1752860310000|2025-07-18 17:38:30|||||||||6
1752860320000|2025-07-18 17:38:40|||||||||3
1752860330000|2025-07-18 17:38:50|||||||||6
1752860340000|2025-07-18 17:39:00|||||||||1
1752860380000|2025-07-18 17:39:40|||||||||1
1752860400000|2025-07-18 17:40:00|||||||||1
1752860420000|2025-07-18 17:40:20|||||||||1
1752860450000|2025-07-18 17:40:50|||||||||1
1752860530000|2025-07-18 17:42:10|||||||||1
1752860540000|2025-07-18 17:42:20|||||||||1
1752860550000|2025-07-18 17:42:30|||||||||1
1752860580000|2025-07-18 17:43:00|||||||||1
1752860590000|2025-07-18 17:43:10|||||||||1
1752860610000|2025-07-18 17:43:30|||||||||2
1752860630000|2025-07-18 17:43:50|||||||||19
1752860680000|2025-07-18 17:44:40|||||||||1
1752860690000|2025-07-18 17:44:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1752860700000|2025-07-18 17:45:00|||||||||5
1752860720000|2025-07-18 17:45:20|||||||||3
1752860730000|2025-07-18 17:45:30|||||||||1
1752860740000|2025-07-18 17:45:40|||||||||1
1752860760000|2025-07-18 17:46:00|||||||||3
1752860770000|2025-07-18 17:46:10|||||||||1
1752860800000|2025-07-18 17:46:40|||||||||1
1752860820000|2025-07-18 17:47:00|||||||||3
1752860850000|2025-07-18 17:47:30|||||||||1
1752860860000|2025-07-18 17:47:40|||||||||1
1752860880000|2025-07-18 17:48:00|||||||||1
1752860900000|2025-07-18 17:48:20|||||||||1
1752860910000|2025-07-18 17:48:30|||||||||16
1752860920000|2025-07-18 17:48:40|||||||||2
1752860930000|2025-07-18 17:48:50|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|21
1752860940000|2025-07-18 17:49:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1752860950000|2025-07-18 17:49:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1752860960000|2025-07-18 17:49:20|||||||||1
1752860990000|2025-07-18 17:49:50|||||||||2
1752861030000|2025-07-18 17:50:30|||||||||21
1752861070000|2025-07-18 17:51:10|||||||||1
1752861160000|2025-07-18 17:52:40|||||||||54
1752861170000|2025-07-18 17:52:50|||||||||1
1752861180000|2025-07-18 17:53:00|||||||||3
1752861240000|2025-07-18 17:54:00|||||||||5
1752861270000|2025-07-18 17:54:30|||||||||1
1752861280000|2025-07-18 17:54:40|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|11
1752861290000|2025-07-18 17:54:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|1
1752861320000|2025-07-18 17:55:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1752861330000|2025-07-18 17:55:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|4
1752861370000|2025-07-18 17:56:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|6
1752861380000|2025-07-18 17:56:20|||||||||1
1752861390000|2025-07-18 17:56:30|||||||||3
1752861400000|2025-07-18 17:56:40|||||||||1
1752861480000|2025-07-18 17:58:00|||||||||4
1752861490000|2025-07-18 17:58:10|||||||||1
1752861500000|2025-07-18 17:58:20|||||||||1
1752861590000|2025-07-18 17:59:50|||||||||1
1752861610000|2025-07-18 18:00:10|||||||||1
1752861620000|2025-07-18 18:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|25
1752861670000|2025-07-18 18:01:10|||||||||6
1752861690000|2025-07-18 18:01:30|||||||||9
1752861710000|2025-07-18 18:01:50|||||||||1
1752861820000|2025-07-18 18:03:40|||||||||1
1752861830000|2025-07-18 18:03:50|||||||||3
1752861870000|2025-07-18 18:04:30|||||||||1
1752861930000|2025-07-18 18:05:30|||||||||1
1752861980000|2025-07-18 18:06:20|||||||||2
1752862040000|2025-07-18 18:07:20|||||||||1
1752862120000|2025-07-18 18:08:40|||||||||1
1752862130000|2025-07-18 18:08:50|||||||||2
1752862140000|2025-07-18 18:09:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1752862160000|2025-07-18 18:09:20|||||||||1
1752862220000|2025-07-18 18:10:20|||||||||1
1752862250000|2025-07-18 18:10:50|||||||||1
1752862350000|2025-07-18 18:12:30|||||||||1
1752862360000|2025-07-18 18:12:40|||||||||1
1752862390000|2025-07-18 18:13:10|||||||||2
1752862470000|2025-07-18 18:14:30|||||||||1
1752862570000|2025-07-18 18:16:10|||||||||14
1752862580000|2025-07-18 18:16:20|||||||||1
1752862630000|2025-07-18 18:17:10|||||||||1
1752862660000|2025-07-18 18:17:40|||||||||1
1752862680000|2025-07-18 18:18:00|||||||||16
1752862690000|2025-07-18 18:18:10|||||||||25
1752862700000|2025-07-18 18:18:20|||||||||5
1752862720000|2025-07-18 18:18:40|||||||||5
1752862790000|2025-07-18 18:19:50|||||||||1
1752862810000|2025-07-18 18:20:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|81
1752862880000|2025-07-18 18:21:20|||||||||1
1752862900000|2025-07-18 18:21:40|||||||||1
1752862970000|2025-07-18 18:22:50|||||||||4
1752863010000|2025-07-18 18:23:30|||||||||1
1752863030000|2025-07-18 18:23:50|||||||||8
1752863050000|2025-07-18 18:24:10|||||||||1
1752863080000|2025-07-18 18:24:40|||||||||1
1752863120000|2025-07-18 18:25:20|||||||||2
1752863130000|2025-07-18 18:25:30|||||||||1
1752863140000|2025-07-18 18:25:40|||||||||1
1752863150000|2025-07-18 18:25:50|||||||||16
1752863200000|2025-07-18 18:26:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1752863220000|2025-07-18 18:27:00|||||||||1
1752863230000|2025-07-18 18:27:10|||||||||1
1752863330000|2025-07-18 18:28:50|||||||||1
1752863400000|2025-07-18 18:30:00|||||||||29
1752863420000|2025-07-18 18:30:20|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|129
1752863430000|2025-07-18 18:30:30|||||||||15
1752863440000|2025-07-18 18:30:40|||||||||1
1752863450000|2025-07-18 18:30:50|||||||||1
1752863490000|2025-07-18 18:31:30|||||||||3230
1752863520000|2025-07-18 18:32:00|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|19
1752863540000|2025-07-18 18:32:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1752863550000|2025-07-18 18:32:30|||||||||1
1752863590000|2025-07-18 18:33:10|||||||||1
1752863600000|2025-07-18 18:33:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1752863610000|2025-07-18 18:33:30|||||||||16
1752863650000|2025-07-18 18:34:10|||||||||6
1752863710000|2025-07-18 18:35:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1752863760000|2025-07-18 18:36:00|||||||||1
1752863790000|2025-07-18 18:36:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1752863800000|2025-07-18 18:36:40|||||||||4
1752863820000|2025-07-18 18:37:00|||||||||8
1752863830000|2025-07-18 18:37:10|||||||||4
1752863840000|2025-07-18 18:37:20|||||||||4
1752863850000|2025-07-18 18:37:30|||||||||2
1752863870000|2025-07-18 18:37:50|||||||||3
1752863880000|2025-07-18 18:38:00|||||||||3
1752863900000|2025-07-18 18:38:20|||||||||7
1752863910000|2025-07-18 18:38:30|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|21
1752863920000|2025-07-18 18:38:40|||||||||1
1752863930000|2025-07-18 18:38:50|||||||||1
1752863940000|2025-07-18 18:39:00|||||||||1
1752863960000|2025-07-18 18:39:20|||||||||2
1752863970000|2025-07-18 18:39:30|||||||||1
1752863980000|2025-07-18 18:39:40|||||||||1
1752863990000|2025-07-18 18:39:50|||||||||2
1752864000000|2025-07-18 18:40:00|||||||||1
1752864020000|2025-07-18 18:40:20|||||||||2
1752864030000|2025-07-18 18:40:30|||||||||1
1752864060000|2025-07-18 18:41:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1752864080000|2025-07-18 18:41:20|||||||||1
1752864090000|2025-07-18 18:41:30|||||||||1
1752864110000|2025-07-18 18:41:50|||||||||1
1752864180000|2025-07-18 18:43:00|||||||||14
1752864200000|2025-07-18 18:43:20|||||||||1
1752864270000|2025-07-18 18:44:30|||||||||1
1752864300000|2025-07-18 18:45:00|||||||||1
1752864350000|2025-07-18 18:45:50|||||||||1
1752864360000|2025-07-18 18:46:00|||||||||3
1752864370000|2025-07-18 18:46:10|||||||||45
1752864400000|2025-07-18 18:46:40|||||||||2
1752864410000|2025-07-18 18:46:50|||||||||1
1752864430000|2025-07-18 18:47:10|||||||||29
1752864440000|2025-07-18 18:47:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1752864490000|2025-07-18 18:48:10|||||||||1
1752864510000|2025-07-18 18:48:30|||||||||1
1752864520000|2025-07-18 18:48:40|||||||||1
1752864530000|2025-07-18 18:48:50|||||||||1
1752864590000|2025-07-18 18:49:50|||||||||3
1752864610000|2025-07-18 18:50:10|||||||||2
1752864630000|2025-07-18 18:50:30|||||||||1
1752864650000|2025-07-18 18:50:50|||||||||1
1752864670000|2025-07-18 18:51:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1752864690000|2025-07-18 18:51:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1752864740000|2025-07-18 18:52:20|||||||||2
1752864780000|2025-07-18 18:53:00|||||||||13
1752864810000|2025-07-18 18:53:30|||||||||2
1752864840000|2025-07-18 18:54:00|||||||||1
1752864950000|2025-07-18 18:55:50|||||||||4
1752864980000|2025-07-18 18:56:20|||||||||2
1752865020000|2025-07-18 18:57:00|||||||||3
1752865030000|2025-07-18 18:57:10|||||||||1
1752865060000|2025-07-18 18:57:40|||||||||3
1752865070000|2025-07-18 18:57:50|||||||||1
1752865080000|2025-07-18 18:58:00|||||||||2
1752865090000|2025-07-18 18:58:10|||||||||1
1752865130000|2025-07-18 18:58:50|||||||||1
1752865160000|2025-07-18 18:59:20|||||||||1
1752865170000|2025-07-18 18:59:30|||||||||1
1752865190000|2025-07-18 18:59:50|||||||||3
1752865200000|2025-07-18 19:00:00|||||||||8
1752865210000|2025-07-18 19:00:10|||||||||2
1752865250000|2025-07-18 19:00:50|||||||||1
1752865260000|2025-07-18 19:01:00|||||||||4
1752865270000|2025-07-18 19:01:10|||||||||3
1752865280000|2025-07-18 19:01:20|||||||||3
1752865290000|2025-07-18 19:01:30|||||||||2
1752865300000|2025-07-18 19:01:40|||||||||4
1752865310000|2025-07-18 19:01:50|||||||||1
1752865320000|2025-07-18 19:02:00|||||||||1
1752865330000|2025-07-18 19:02:10|||||||||1
1752865340000|2025-07-18 19:02:20|||||||||7
1752865350000|2025-07-18 19:02:30|||||||||2
1752865360000|2025-07-18 19:02:40|||||||||3
1752865380000|2025-07-18 19:03:00|||||||||6
1752865390000|2025-07-18 19:03:10|||||||||1
1752865400000|2025-07-18 19:03:20|||||||||21
1752865410000|2025-07-18 19:03:30|||||||||6
1752865430000|2025-07-18 19:03:50|||||||||1
1752865440000|2025-07-18 19:04:00|||||||||1
1752865490000|2025-07-18 19:04:50|||||||||1
1752865500000|2025-07-18 19:05:00|||||||||5
1752865510000|2025-07-18 19:05:10|||||||||1
1752865520000|2025-07-18 19:05:20|||||||||3
1752865560000|2025-07-18 19:06:00|||||||||3
1752865570000|2025-07-18 19:06:10|||||||||2
1752865580000|2025-07-18 19:06:20|||||||||1
1752865590000|2025-07-18 19:06:30|||||||||3
1752865600000|2025-07-18 19:06:40|||||||||1
1752865620000|2025-07-18 19:07:00|||||||||5
1752865630000|2025-07-18 19:07:10|||||||||3
1752865640000|2025-07-18 19:07:20|||||||||1
1752865650000|2025-07-18 19:07:30|||||||||1
1752865670000|2025-07-18 19:07:50|||||||||1
1752865680000|2025-07-18 19:08:00|||||||||20
1752865690000|2025-07-18 19:08:10|||||||||4
1752865700000|2025-07-18 19:08:20|||||||||4
1752865710000|2025-07-18 19:08:30|||||||||1
1752865720000|2025-07-18 19:08:40|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|147
1752865730000|2025-07-18 19:08:50|||||||||27
1752865740000|2025-07-18 19:09:00|||||||||2
1752865770000|2025-07-18 19:09:30|||||||||5
1752865800000|2025-07-18 19:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|16
1752865810000|2025-07-18 19:10:10|||||||||1
1752865820000|2025-07-18 19:10:20|||||||||26
1752865860000|2025-07-18 19:11:00|||||||||7
1752865890000|2025-07-18 19:11:30|||||||||1
1752865920000|2025-07-18 19:12:00|||||||||5
1752865930000|2025-07-18 19:12:10|||||||||2
1752865960000|2025-07-18 19:12:40|||||||||3
1752865970000|2025-07-18 19:12:50|||||||||1
1752865980000|2025-07-18 19:13:00|||||||||25
1752865990000|2025-07-18 19:13:10|||||||||3
1752866020000|2025-07-18 19:13:40|||||||||2
1752866030000|2025-07-18 19:13:50|||||||||15
1752866070000|2025-07-18 19:14:30|||||||||2
1752866090000|2025-07-18 19:14:50|||||||||2
1752866100000|2025-07-18 19:15:00|||||||||4
1752866110000|2025-07-18 19:15:10|||||||||50
1752866140000|2025-07-18 19:15:40|||||||||6
1752866150000|2025-07-18 19:15:50|||||||||1
1752866170000|2025-07-18 19:16:10|||||||||1
1752866180000|2025-07-18 19:16:20|||||||||6
1752866190000|2025-07-18 19:16:30|||||||||1
1752866210000|2025-07-18 19:16:50|||||||||3
1752866220000|2025-07-18 19:17:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|127
1752866230000|2025-07-18 19:17:10|||||||||39
1752866250000|2025-07-18 19:17:30|||||||||1
1752866310000|2025-07-18 19:18:30|||||||||1
1752866330000|2025-07-18 19:18:50|||||||||6
1752866350000|2025-07-18 19:19:10|||||||||1
1752866360000|2025-07-18 19:19:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|46
1752866370000|2025-07-18 19:19:30|||||||||34
1752866380000|2025-07-18 19:19:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|1
1752866410000|2025-07-18 19:20:10|||||||||1
1752866420000|2025-07-18 19:20:20|||||||||1
1752866430000|2025-07-18 19:20:30|||||||||2
1752866460000|2025-07-18 19:21:00|||||||||1
1752866470000|2025-07-18 19:21:10|||||||||2
1752866480000|2025-07-18 19:21:20|||||||||2
1752866500000|2025-07-18 19:21:40|||||||||25
1752866540000|2025-07-18 19:22:20|||||||||3
1752866550000|2025-07-18 19:22:30|||||||||1
1752866570000|2025-07-18 19:22:50|||||||||1
1752866580000|2025-07-18 19:23:00|||||||||5
1752866590000|2025-07-18 19:23:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1752866600000|2025-07-18 19:23:20|||||||||4
1752866610000|2025-07-18 19:23:30|||||||||4
1752866640000|2025-07-18 19:24:00|||||||||1
1752866650000|2025-07-18 19:24:10|||||||||47
1752866680000|2025-07-18 19:24:40|||||||||68
1752866690000|2025-07-18 19:24:50|||||||||3
1752866700000|2025-07-18 19:25:00|||||||||3
1752866710000|2025-07-18 19:25:10|||||||||5
1752866730000|2025-07-18 19:25:30|||||||||101
1752866740000|2025-07-18 19:25:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1752866750000|2025-07-18 19:25:50|||||||||1
1752866760000|2025-07-18 19:26:00|||||||||13
1752866790000|2025-07-18 19:26:30|||||||||1
1752866800000|2025-07-18 19:26:40|||||||||16
1752866840000|2025-07-18 19:27:20|||||||||1
1752866850000|2025-07-18 19:27:30|||||||||1
1752866860000|2025-07-18 19:27:40|||||||||1
1752866870000|2025-07-18 19:27:50|||||||||1
1752866900000|2025-07-18 19:28:20|||||||||3
1752866920000|2025-07-18 19:28:40|||||||||4
1752866940000|2025-07-18 19:29:00|||||||||8
1752866950000|2025-07-18 19:29:10|||||||||1
1752866960000|2025-07-18 19:29:20|||||||||1
1752866970000|2025-07-18 19:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1752866980000|2025-07-18 19:29:40|||||||||5
1752866990000|2025-07-18 19:29:50|||||||||2
1752867000000|2025-07-18 19:30:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1752867010000|2025-07-18 19:30:10|||||||||8
1752867050000|2025-07-18 19:30:50|||||||||5
1752867060000|2025-07-18 19:31:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1752867080000|2025-07-18 19:31:20|||||||||24
1752867090000|2025-07-18 19:31:30|||||||||14
1752867100000|2025-07-18 19:31:40|||||||||4
1752867120000|2025-07-18 19:32:00|||||||||6
1752867130000|2025-07-18 19:32:10|||||||||1
1752867140000|2025-07-18 19:32:20|||||||||32
1752867160000|2025-07-18 19:32:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|28
1752867170000|2025-07-18 19:32:50|||||||||6
1752867180000|2025-07-18 19:33:00|||||||||15
1752867190000|2025-07-18 19:33:10|||||||||25
1752867240000|2025-07-18 19:34:00|||||||||12
1752867250000|2025-07-18 19:34:10|||||||||5
1752867270000|2025-07-18 19:34:30|||||||||22
1752867280000|2025-07-18 19:34:40|||||||||2
1752867300000|2025-07-18 19:35:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|45
1752867370000|2025-07-18 19:36:10|||||||||1
1752867400000|2025-07-18 19:36:40|||||||||47
1752867410000|2025-07-18 19:36:50|||||||||5
1752867450000|2025-07-18 19:37:30|||||||||30
1752867460000|2025-07-18 19:37:40|||||||||5
1752867480000|2025-07-18 19:38:00|||||||||5
1752867490000|2025-07-18 19:38:10|||||||||2
1752867510000|2025-07-18 19:38:30|||||||||1
1752867520000|2025-07-18 19:38:40|||||||||10
1752867530000|2025-07-18 19:38:50|||||||||5
1752867560000|2025-07-18 19:39:20|||||||||1
1752867590000|2025-07-18 19:39:50|||||||||4
1752867610000|2025-07-18 19:40:10|||||||||1
1752867620000|2025-07-18 19:40:20|||||||||1
1752867630000|2025-07-18 19:40:30|19.53|19.37|19.53|19.37|19.53|19.37|19.49|19.33|84
1752867670000|2025-07-18 19:41:10|||||||||20
1752867680000|2025-07-18 19:41:20|||||||||1
1752867720000|2025-07-18 19:42:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|13
1752867730000|2025-07-18 19:42:10|||||||||1
1752867750000|2025-07-18 19:42:30|||||||||2
1752867760000|2025-07-18 19:42:40|||||||||2
1752867770000|2025-07-18 19:42:50|||||||||4
1752867790000|2025-07-18 19:43:10|||||||||1
1752867810000|2025-07-18 19:43:30|||||||||6
1752867830000|2025-07-18 19:43:50|||||||||1
1752867840000|2025-07-18 19:44:00|||||||||1
1752867850000|2025-07-18 19:44:10|||||||||6
1752867880000|2025-07-18 19:44:40|||||||||7
1752867890000|2025-07-18 19:44:50|||||||||42
1752867900000|2025-07-18 19:45:00|||||||||29
1752867920000|2025-07-18 19:45:20|||||||||1
1752867930000|2025-07-18 19:45:30|||||||||1
1752867940000|2025-07-18 19:45:40|||||||||34
1752867950000|2025-07-18 19:45:50|||||||||3
1752867970000|2025-07-18 19:46:10|||||||||2
1752867980000|2025-07-18 19:46:20|||||||||4
1752868000000|2025-07-18 19:46:40|||||||||52
1752868010000|2025-07-18 19:46:50|||||||||1
1752868020000|2025-07-18 19:47:00|||||||||3
1752868030000|2025-07-18 19:47:10|||||||||24
1752868040000|2025-07-18 19:47:20|||||||||1
1752868050000|2025-07-18 19:47:30|||||||||4
1752868060000|2025-07-18 19:47:40|||||||||2
1752868070000|2025-07-18 19:47:50|||||||||5
1752868080000|2025-07-18 19:48:00|||||||||15
1752868090000|2025-07-18 19:48:10|||||||||8
1752868100000|2025-07-18 19:48:20|||||||||13
1752868110000|2025-07-18 19:48:30|||||||||12
1752868130000|2025-07-18 19:48:50|||||||||105
1752868150000|2025-07-18 19:49:10|||||||||13
1752868160000|2025-07-18 19:49:20|||||||||1
1752868170000|2025-07-18 19:49:30|||||||||2
1752868180000|2025-07-18 19:49:40|||||||||34
1752868190000|2025-07-18 19:49:50|||||||||107
1752868200000|2025-07-18 19:50:00|||||||||15
1752868210000|2025-07-18 19:50:10|||||||||26
1752868220000|2025-07-18 19:50:20|||||||||13
1752868230000|2025-07-18 19:50:30|||||||||8
1752868240000|2025-07-18 19:50:40|||||||||26
1752868250000|2025-07-18 19:50:50|||||||||46
1752868260000|2025-07-18 19:51:00|||||||||31
1752868270000|2025-07-18 19:51:10|||||||||10
1752868280000|2025-07-18 19:51:20|||||||||21
1752868290000|2025-07-18 19:51:30|||||||||24
1752868300000|2025-07-18 19:51:40|||||||||3
1752868310000|2025-07-18 19:51:50|||||||||3
1752868320000|2025-07-18 19:52:00|||||||||5
1752868330000|2025-07-18 19:52:10|||||||||43
1752868340000|2025-07-18 19:52:20|||||||||26
1752868350000|2025-07-18 19:52:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|59
1752868360000|2025-07-18 19:52:40|||||||||10
1752868370000|2025-07-18 19:52:50|||||||||12
1752868380000|2025-07-18 19:53:00|||||||||4
1752868390000|2025-07-18 19:53:10|||||||||3
1752868400000|2025-07-18 19:53:20|||||||||2
1752868410000|2025-07-18 19:53:30|||||||||44
1752868420000|2025-07-18 19:53:40|||||||||22
1752868430000|2025-07-18 19:53:50|||||||||2
1752868440000|2025-07-18 19:54:00|||||||||6
1752868450000|2025-07-18 19:54:10|||||||||7
1752868460000|2025-07-18 19:54:20|||||||||11
1752868470000|2025-07-18 19:54:30|||||||||30
1752868480000|2025-07-18 19:54:40|||||||||13
1752868490000|2025-07-18 19:54:50|||||||||4
1752868500000|2025-07-18 19:55:00|||||||||51
1752868510000|2025-07-18 19:55:10|||||||||26
1752868520000|2025-07-18 19:55:20|||||||||30
1752868530000|2025-07-18 19:55:30|||||||||5
1752868540000|2025-07-18 19:55:40|||||||||22
1752868550000|2025-07-18 19:55:50|||||||||2
1752868560000|2025-07-18 19:56:00|||||||||123
1752868570000|2025-07-18 19:56:10|||||||||7
1752868580000|2025-07-18 19:56:20|||||||||1
1752868590000|2025-07-18 19:56:30|||||||||9
1752868600000|2025-07-18 19:56:40|||||||||2
1752868610000|2025-07-18 19:56:50|||||||||30
1752868620000|2025-07-18 19:57:00|||||||||9
1752868630000|2025-07-18 19:57:10|||||||||77
1752868640000|2025-07-18 19:57:20|||||||||8
1752868650000|2025-07-18 19:57:30|||||||||104
1752868660000|2025-07-18 19:57:40|||||||||16
1752868670000|2025-07-18 19:57:50|||||||||18
1752868680000|2025-07-18 19:58:00|||||||||39
1752868690000|2025-07-18 19:58:10|||||||||37
1752868700000|2025-07-18 19:58:20|||||||||25
1752868710000|2025-07-18 19:58:30|||||||||52
1752868720000|2025-07-18 19:58:40|||||||||39
1752868730000|2025-07-18 19:58:50|||||||||43
1752868740000|2025-07-18 19:59:00|||||||||334
1752868750000|2025-07-18 19:59:10|||||||||126
1752868760000|2025-07-18 19:59:20|||||||||106
1752868770000|2025-07-18 19:59:30|||||||||103
1752868780000|2025-07-18 19:59:40|||||||||113
1752868790000|2025-07-18 19:59:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|389
1752868800000|2025-07-18 20:00:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|481
1752868810000|2025-07-18 20:00:10|||||||||3
1752868830000|2025-07-18 20:00:30|||||||||1
1752868840000|2025-07-18 20:00:40|||||||||9
1752868850000|2025-07-18 20:00:50|||||||||25
1752868870000|2025-07-18 20:01:10|||||||||75
1752868880000|2025-07-18 20:01:20|||||||||44
1752868890000|2025-07-18 20:01:30|||||||||6
1752868910000|2025-07-18 20:01:50|||||||||2
1752868970000|2025-07-18 20:02:50|||||||||61
1752868980000|2025-07-18 20:03:00|||||||||234
1752868990000|2025-07-18 20:03:10|||||||||7
1752869000000|2025-07-18 20:03:20|||||||||159
1752869010000|2025-07-18 20:03:30|||||||||44
1752869020000|2025-07-18 20:03:40|||||||||3
1752869030000|2025-07-18 20:03:50|||||||||6
1752869040000|2025-07-18 20:04:00|||||||||14
1752869050000|2025-07-18 20:04:10|||||||||5
1752869130000|2025-07-18 20:05:30|||||||||2
1752869140000|2025-07-18 20:05:40|||||||||2
1752869150000|2025-07-18 20:05:50|||||||||2
1752869160000|2025-07-18 20:06:00|||||||||3
1752869180000|2025-07-18 20:06:20|||||||||2
1752869190000|2025-07-18 20:06:30|||||||||1
1752869200000|2025-07-18 20:06:40|||||||||97
1752869220000|2025-07-18 20:07:00|||||||||13
1752869230000|2025-07-18 20:07:10|||||||||1
1752869240000|2025-07-18 20:07:20|||||||||3
1752869250000|2025-07-18 20:07:30|||||||||28
1752869260000|2025-07-18 20:07:40|||||||||47
1752869280000|2025-07-18 20:08:00|||||||||18
1752869290000|2025-07-18 20:08:10|||||||||2
1752869300000|2025-07-18 20:08:20|||||||||20
1752869330000|2025-07-18 20:08:50|||||||||1
1752869340000|2025-07-18 20:09:00|||||||||7
1752869350000|2025-07-18 20:09:10|||||||||3
1752869360000|2025-07-18 20:09:20|||||||||2
1752869370000|2025-07-18 20:09:30|||||||||2
1752869380000|2025-07-18 20:09:40|||||||||14
1752869390000|2025-07-18 20:09:50|||||||||8
1752869500000|2025-07-18 20:11:40|||||||||5
1752869520000|2025-07-18 20:12:00|||||||||2
1752869580000|2025-07-18 20:13:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1752869620000|2025-07-18 20:13:40|||||||||17
1752869630000|2025-07-18 20:13:50|||||||||2
1752869650000|2025-07-18 20:14:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|357
1752869660000|2025-07-18 20:14:20|||||||||3
1752869680000|2025-07-18 20:14:40|||||||||10
1752869690000|2025-07-18 20:14:50|||||||||11
1752870610000|2025-07-18 20:30:10|||||||||5
1752870670000|2025-07-18 20:31:10|||||||||50
1752870790000|2025-07-18 20:33:10|||||||||1
1752870810000|2025-07-18 20:33:30|||||||||4
1752870940000|2025-07-18 20:35:40|||||||||1
1752870980000|2025-07-18 20:36:20|||||||||6
1752871070000|2025-07-18 20:37:50|||||||||1
1752871250000|2025-07-18 20:40:50|||||||||1
1752871260000|2025-07-18 20:41:00|||||||||1
1752871270000|2025-07-18 20:41:10|||||||||19
1752871490000|2025-07-18 20:44:50|||||||||1
1752871500000|2025-07-18 20:45:00|||||||||7
1752871580000|2025-07-18 20:46:20|||||||||3
1752871600000|2025-07-18 20:46:40|||||||||2
1752871710000|2025-07-18 20:48:30|||||||||2
1752871800000|2025-07-18 20:50:00|||||||||67
1752871850000|2025-07-18 20:50:50|||||||||6
1752871970000|2025-07-18 20:52:50|||||||||2
1752872040000|2025-07-18 20:54:00|||||||||8
1752872080000|2025-07-18 20:54:40|||||||||1
1752872090000|2025-07-18 20:54:50|||||||||7
1752872210000|2025-07-18 20:56:50|||||||||1
1752872220000|2025-07-18 20:57:00|||||||||48
1752872260000|2025-07-18 20:57:40|||||||||4
1752872280000|2025-07-18 20:58:00|||||||||1
1752872330000|2025-07-18 20:58:50|||||||||1
1752872350000|2025-07-18 20:59:10|||||||||14
1752872370000|2025-07-18 20:59:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|129
1752872380000|2025-07-18 20:59:40|||||||||8
1752872390000|2025-07-18 20:59:50|||||||||30
1753056000000|2025-07-21 00:00:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|19
1753056010000|2025-07-21 00:00:10|||||||||1
1753056020000|2025-07-21 00:00:20|||||||||3
1753056040000|2025-07-21 00:00:40|||||||||14
1753056100000|2025-07-21 00:01:40|||||||||1
1753056150000|2025-07-21 00:02:30|||||||||1
1753056190000|2025-07-21 00:03:10|||||||||29
1753056200000|2025-07-21 00:03:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1753056220000|2025-07-21 00:03:40|||||||||1
1753056230000|2025-07-21 00:03:50|||||||||3
1753056480000|2025-07-21 00:08:00|||||||||1
1753056560000|2025-07-21 00:09:20|||||||||1
1753056720000|2025-07-21 00:12:00|||||||||29
1753056790000|2025-07-21 00:13:10|||||||||1
1753056940000|2025-07-21 00:15:40|||||||||4
1753057030000|2025-07-21 00:17:10|||||||||3
1753057400000|2025-07-21 00:23:20|||||||||2
1753057760000|2025-07-21 00:29:20|||||||||1
1753057940000|2025-07-21 00:32:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|53
1753057960000|2025-07-21 00:32:40|||||||||1
1753057980000|2025-07-21 00:33:00|||||||||1
1753058040000|2025-07-21 00:34:00|||||||||3
1753058270000|2025-07-21 00:37:50|||||||||1
1753058390000|2025-07-21 00:39:50|||||||||1
1753058460000|2025-07-21 00:41:00|||||||||10
1753058660000|2025-07-21 00:44:20|||||||||1
1753058910000|2025-07-21 00:48:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1753059050000|2025-07-21 00:50:50|||||||||10
1753059780000|2025-07-21 01:03:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1753059990000|2025-07-21 01:06:30|||||||||1
1753060040000|2025-07-21 01:07:20|||||||||13
1753060090000|2025-07-21 01:08:10|||||||||10
1753060460000|2025-07-21 01:14:20|||||||||1
1753061340000|2025-07-21 01:29:00|||||||||6
1753061480000|2025-07-21 01:31:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1753061670000|2025-07-21 01:34:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|129
1753061710000|2025-07-21 01:35:10|||||||||3
1753062220000|2025-07-21 01:43:40|||||||||1
1753062410000|2025-07-21 01:46:50|||||||||1
1753062710000|2025-07-21 01:51:50|||||||||1
1753063270000|2025-07-21 02:01:10|||||||||2
1753063390000|2025-07-21 02:03:10|||||||||1
1753063400000|2025-07-21 02:03:20|||||||||1
1753063430000|2025-07-21 02:03:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1753063940000|2025-07-21 02:12:20|||||||||1
1753064410000|2025-07-21 02:20:10|||||||||1
1753064950000|2025-07-21 02:29:10|||||||||4
1753065000000|2025-07-21 02:30:00|||||||||17
1753065030000|2025-07-21 02:30:30|||||||||3
1753065320000|2025-07-21 02:35:20|||||||||1
1753065580000|2025-07-21 02:39:40|||||||||1
1753066180000|2025-07-21 02:49:40|||||||||2
1753066500000|2025-07-21 02:55:00|||||||||2
1753066790000|2025-07-21 02:59:50|||||||||7
1753066940000|2025-07-21 03:02:20|||||||||1
1753067020000|2025-07-21 03:03:40|||||||||5
1753067540000|2025-07-21 03:12:20|||||||||1
1753068530000|2025-07-21 03:28:50|||||||||3
1753068560000|2025-07-21 03:29:20|||||||||1
1753068600000|2025-07-21 03:30:00|||||||||1
1753070770000|2025-07-21 04:06:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1753070890000|2025-07-21 04:08:10|||||||||2
1753071200000|2025-07-21 04:13:20|||||||||1
1753071870000|2025-07-21 04:24:30|||||||||1
1753072290000|2025-07-21 04:31:30|||||||||1
1753073130000|2025-07-21 04:45:30|||||||||2
1753073150000|2025-07-21 04:45:50|||||||||1
1753073540000|2025-07-21 04:52:20|||||||||1
1753073600000|2025-07-21 04:53:20|||||||||1
1753073840000|2025-07-21 04:57:20|||||||||1
1753075310000|2025-07-21 05:21:50|||||||||1
1753075640000|2025-07-21 05:27:20|||||||||1
1753075700000|2025-07-21 05:28:20|||||||||1
1753075710000|2025-07-21 05:28:30|||||||||1
1753075720000|2025-07-21 05:28:40|||||||||1
1753076870000|2025-07-21 05:47:50|||||||||2
1753077640000|2025-07-21 06:00:40|||||||||3
1753077760000|2025-07-21 06:02:40|||||||||1
1753078080000|2025-07-21 06:08:00|||||||||1
1753078150000|2025-07-21 06:09:10|||||||||1
1753078320000|2025-07-21 06:12:00|||||||||10
1753078330000|2025-07-21 06:12:10|||||||||1
1753078390000|2025-07-21 06:13:10|||||||||9
1753078560000|2025-07-21 06:16:00|||||||||1
1753078590000|2025-07-21 06:16:30|||||||||3
1753078950000|2025-07-21 06:22:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1753078960000|2025-07-21 06:22:40|||||||||3
1753079000000|2025-07-21 06:23:20|||||||||1
1753079020000|2025-07-21 06:23:40|||||||||1
1753079070000|2025-07-21 06:24:30|||||||||1
1753079080000|2025-07-21 06:24:40|||||||||2
1753079120000|2025-07-21 06:25:20|||||||||1
1753079190000|2025-07-21 06:26:30|||||||||1
1753079250000|2025-07-21 06:27:30|||||||||1
1753079310000|2025-07-21 06:28:30|||||||||1
1753079390000|2025-07-21 06:29:50|||||||||1
1753079430000|2025-07-21 06:30:30|||||||||4
1753079480000|2025-07-21 06:31:20|||||||||1
1753079570000|2025-07-21 06:32:50|||||||||1
1753079630000|2025-07-21 06:33:50|||||||||4
1753079690000|2025-07-21 06:34:50|||||||||1
1753079770000|2025-07-21 06:36:10|||||||||1
1753079820000|2025-07-21 06:37:00|||||||||1
1753079870000|2025-07-21 06:37:50|||||||||48
1753079880000|2025-07-21 06:38:00|||||||||1
1753079940000|2025-07-21 06:39:00|||||||||1
1753080150000|2025-07-21 06:42:30|||||||||1
1753080170000|2025-07-21 06:42:50|||||||||1
1753080190000|2025-07-21 06:43:10|||||||||1
1753080200000|2025-07-21 06:43:20|||||||||5
1753080220000|2025-07-21 06:43:40|||||||||1
1753080240000|2025-07-21 06:44:00|||||||||1
1753080250000|2025-07-21 06:44:10|||||||||1
1753080280000|2025-07-21 06:44:40|||||||||1
1753080290000|2025-07-21 06:44:50|||||||||1
1753080310000|2025-07-21 06:45:10|||||||||1
1753080320000|2025-07-21 06:45:20|||||||||1
1753080350000|2025-07-21 06:45:50|||||||||1
1753080380000|2025-07-21 06:46:20|||||||||1
1753080400000|2025-07-21 06:46:40|||||||||1
1753080430000|2025-07-21 06:47:10|||||||||1
1753080470000|2025-07-21 06:47:50|||||||||1
1753080510000|2025-07-21 06:48:30|||||||||1
1753080540000|2025-07-21 06:49:00|||||||||1
1753080590000|2025-07-21 06:49:50|||||||||1
1753080620000|2025-07-21 06:50:20|||||||||1
1753080640000|2025-07-21 06:50:40|||||||||43
1753080650000|2025-07-21 06:50:50|||||||||1
1753080690000|2025-07-21 06:51:30|||||||||2
1753080720000|2025-07-21 06:52:00|||||||||1
1753080780000|2025-07-21 06:53:00|||||||||3
1753080800000|2025-07-21 06:53:20|||||||||26
1753080820000|2025-07-21 06:53:40|||||||||1
1753080830000|2025-07-21 06:53:50|||||||||7
1753080860000|2025-07-21 06:54:20|||||||||1
1753080920000|2025-07-21 06:55:20|||||||||1
1753080970000|2025-07-21 06:56:10|||||||||1
1753081010000|2025-07-21 06:56:50|||||||||1
1753081070000|2025-07-21 06:57:50|||||||||1
1753081110000|2025-07-21 06:58:30|||||||||1
1753081160000|2025-07-21 06:59:20|||||||||2
1753081170000|2025-07-21 06:59:30|||||||||8
1753081200000|2025-07-21 07:00:00|||||||||1
1753081210000|2025-07-21 07:00:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1753081230000|2025-07-21 07:00:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1753081250000|2025-07-21 07:00:50|||||||||5
1753081280000|2025-07-21 07:01:20|||||||||25
1753081320000|2025-07-21 07:02:00|||||||||1
1753081340000|2025-07-21 07:02:20|||||||||1
1753081380000|2025-07-21 07:03:00|||||||||1
1753081420000|2025-07-21 07:03:40|||||||||1
1753081440000|2025-07-21 07:04:00|||||||||10
1753081480000|2025-07-21 07:04:40|||||||||2
1753081510000|2025-07-21 07:05:10|||||||||1
1753081560000|2025-07-21 07:06:00|||||||||1
1753081580000|2025-07-21 07:06:20|||||||||3
1753081610000|2025-07-21 07:06:50|||||||||2
1753081660000|2025-07-21 07:07:40|||||||||1
1753081710000|2025-07-21 07:08:30|||||||||1
1753081720000|2025-07-21 07:08:40|||||||||1
1753081750000|2025-07-21 07:09:10|||||||||2
1753081770000|2025-07-21 07:09:30|||||||||1
1753081830000|2025-07-21 07:10:30|||||||||1
1753081860000|2025-07-21 07:11:00|||||||||1
1753081890000|2025-07-21 07:11:30|||||||||50
1753081910000|2025-07-21 07:11:50|||||||||1
1753081950000|2025-07-21 07:12:30|||||||||1
1753082010000|2025-07-21 07:13:30|||||||||1
1753082040000|2025-07-21 07:14:00|||||||||1
1753082060000|2025-07-21 07:14:20|||||||||1
1753082080000|2025-07-21 07:14:40|||||||||1
1753082130000|2025-07-21 07:15:30|||||||||1
1753082160000|2025-07-21 07:16:00|||||||||1
1753082340000|2025-07-21 07:19:00|||||||||7
1753082380000|2025-07-21 07:19:40|||||||||1
1753082410000|2025-07-21 07:20:10|||||||||1
1753082710000|2025-07-21 07:25:10|||||||||1
1753082870000|2025-07-21 07:27:50|||||||||2
1753083010000|2025-07-21 07:30:10|||||||||1
1753083020000|2025-07-21 07:30:20|||||||||2
1753083060000|2025-07-21 07:31:00|||||||||1
1753083110000|2025-07-21 07:31:50|||||||||1
1753083410000|2025-07-21 07:36:50|||||||||1
1753083830000|2025-07-21 07:43:50|||||||||3
1753084020000|2025-07-21 07:47:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|21
1753084040000|2025-07-21 07:47:20|||||||||20
1753084050000|2025-07-21 07:47:30|||||||||16
1753084260000|2025-07-21 07:51:00|||||||||11
1753084540000|2025-07-21 07:55:40|||||||||3
1753084570000|2025-07-21 07:56:10|||||||||1
1753084610000|2025-07-21 07:56:50|||||||||1
1753084650000|2025-07-21 07:57:30|||||||||1
1753084730000|2025-07-21 07:58:50|||||||||5
1753084770000|2025-07-21 07:59:30|||||||||1
1753084820000|2025-07-21 08:00:20|||||||||9
1753084860000|2025-07-21 08:01:00|||||||||56
1753084900000|2025-07-21 08:01:40|||||||||1
1753084930000|2025-07-21 08:02:10|||||||||1
1753084940000|2025-07-21 08:02:20|||||||||1
1753084990000|2025-07-21 08:03:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1753085070000|2025-07-21 08:04:30|||||||||1
1753085140000|2025-07-21 08:05:40|||||||||1
1753085190000|2025-07-21 08:06:30|||||||||2
1753085200000|2025-07-21 08:06:40|||||||||1
1753085220000|2025-07-21 08:07:00|||||||||1
1753085400000|2025-07-21 08:10:00|||||||||3
1753085680000|2025-07-21 08:14:40|||||||||1
1753085820000|2025-07-21 08:17:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|34
1753085870000|2025-07-21 08:17:50|||||||||23
1753085880000|2025-07-21 08:18:00|||||||||3
1753085920000|2025-07-21 08:18:40|||||||||1
1753085950000|2025-07-21 08:19:10|||||||||71
1753086000000|2025-07-21 08:20:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1753086070000|2025-07-21 08:21:10|||||||||6
1753086150000|2025-07-21 08:22:30|||||||||2
1753086160000|2025-07-21 08:22:40|||||||||16
1753086280000|2025-07-21 08:24:40|||||||||1
1753086330000|2025-07-21 08:25:30|||||||||9
1753086350000|2025-07-21 08:25:50|||||||||2
1753086400000|2025-07-21 08:26:40|||||||||3
1753086450000|2025-07-21 08:27:30|||||||||5
1753086480000|2025-07-21 08:28:00|||||||||10
1753086500000|2025-07-21 08:28:20|||||||||5
1753086510000|2025-07-21 08:28:30|||||||||50
1753086520000|2025-07-21 08:28:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|53
1753086540000|2025-07-21 08:29:00|||||||||51
1753086570000|2025-07-21 08:29:30|||||||||11
1753086590000|2025-07-21 08:29:50|||||||||2
1753086630000|2025-07-21 08:30:30|||||||||5
1753086660000|2025-07-21 08:31:00|||||||||31
1753086690000|2025-07-21 08:31:30|||||||||1
1753086700000|2025-07-21 08:31:40|||||||||8
1753086720000|2025-07-21 08:32:00|||||||||6
1753086740000|2025-07-21 08:32:20|||||||||1
1753086800000|2025-07-21 08:33:20|||||||||2
1753086810000|2025-07-21 08:33:30|||||||||3
1753086820000|2025-07-21 08:33:40|||||||||1
1753086830000|2025-07-21 08:33:50|||||||||1
1753086840000|2025-07-21 08:34:00|||||||||2
1753086960000|2025-07-21 08:36:00|||||||||21
1753087330000|2025-07-21 08:42:10|||||||||1
1753087410000|2025-07-21 08:43:30|||||||||1
1753087430000|2025-07-21 08:43:50|||||||||1
1753087440000|2025-07-21 08:44:00|||||||||6
1753087480000|2025-07-21 08:44:40|||||||||5
1753087490000|2025-07-21 08:44:50|||||||||1
1753087550000|2025-07-21 08:45:50|||||||||1
1753087650000|2025-07-21 08:47:30|||||||||22
1753087660000|2025-07-21 08:47:40|||||||||8
1753087730000|2025-07-21 08:48:50|||||||||1
1753087780000|2025-07-21 08:49:40|||||||||1
1753088070000|2025-07-21 08:54:30|||||||||4
1753088110000|2025-07-21 08:55:10|||||||||9
1753088410000|2025-07-21 09:00:10|||||||||1
1753088470000|2025-07-21 09:01:10|||||||||53
1753088580000|2025-07-21 09:03:00|||||||||7
1753088760000|2025-07-21 09:06:00|||||||||1
1753089130000|2025-07-21 09:12:10|||||||||3
1753089240000|2025-07-21 09:14:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|53
1753089290000|2025-07-21 09:14:50|||||||||5
1753089670000|2025-07-21 09:21:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1753089700000|2025-07-21 09:21:40|||||||||1
1753089860000|2025-07-21 09:24:20|||||||||3
1753089870000|2025-07-21 09:24:30|||||||||10
1753090030000|2025-07-21 09:27:10|||||||||1
1753090110000|2025-07-21 09:28:30|||||||||1
1753090570000|2025-07-21 09:36:10|||||||||3
1753091000000|2025-07-21 09:43:20|||||||||5
1753091080000|2025-07-21 09:44:40|||||||||3
1753091740000|2025-07-21 09:55:40|||||||||1
1753091970000|2025-07-21 09:59:30|||||||||5
1753092240000|2025-07-21 10:04:00|||||||||3
1753092360000|2025-07-21 10:06:00|||||||||10
1753092380000|2025-07-21 10:06:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|54
1753092390000|2025-07-21 10:06:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753092400000|2025-07-21 10:06:40|||||||||1
1753092600000|2025-07-21 10:10:00|||||||||4
1753092610000|2025-07-21 10:10:10|||||||||2
1753092620000|2025-07-21 10:10:20|||||||||5
1753092690000|2025-07-21 10:11:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|78
1753092740000|2025-07-21 10:12:20|||||||||7
1753092750000|2025-07-21 10:12:30|||||||||2
1753092840000|2025-07-21 10:14:00|||||||||1
1753092900000|2025-07-21 10:15:00|||||||||2
1753092950000|2025-07-21 10:15:50|||||||||1
1753092990000|2025-07-21 10:16:30|||||||||20
1753093130000|2025-07-21 10:18:50|||||||||20
1753093260000|2025-07-21 10:21:00|||||||||1
1753093600000|2025-07-21 10:26:40|||||||||2
1753093720000|2025-07-21 10:28:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|95
1753093760000|2025-07-21 10:29:20|||||||||1
1753093800000|2025-07-21 10:30:00|||||||||29
1753094120000|2025-07-21 10:35:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1753094170000|2025-07-21 10:36:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753094340000|2025-07-21 10:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1753094350000|2025-07-21 10:39:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1753094390000|2025-07-21 10:39:50|||||||||1
1753094530000|2025-07-21 10:42:10|||||||||1
1753094550000|2025-07-21 10:42:30|||||||||1
1753094630000|2025-07-21 10:43:50|||||||||3
1753094710000|2025-07-21 10:45:10|||||||||1
1753094890000|2025-07-21 10:48:10|||||||||1
1753094900000|2025-07-21 10:48:20|||||||||1
1753095130000|2025-07-21 10:52:10|||||||||11
1753095140000|2025-07-21 10:52:20|||||||||17
1753095150000|2025-07-21 10:52:30|||||||||8
1753095160000|2025-07-21 10:52:40|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|40
1753095170000|2025-07-21 10:52:50|||||||||24
1753095220000|2025-07-21 10:53:40|||||||||5
1753095380000|2025-07-21 10:56:20|||||||||1
1753095420000|2025-07-21 10:57:00|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|96
1753095430000|2025-07-21 10:57:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1753095440000|2025-07-21 10:57:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1753095530000|2025-07-21 10:58:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|14
1753095570000|2025-07-21 10:59:30|||||||||4
1753095700000|2025-07-21 11:01:40|||||||||120
1753095780000|2025-07-21 11:03:00|||||||||5
1753095810000|2025-07-21 11:03:30|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|21
1753095880000|2025-07-21 11:04:40|||||||||2
1753096120000|2025-07-21 11:08:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|33
1753096150000|2025-07-21 11:09:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1753096160000|2025-07-21 11:09:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|25
1753096450000|2025-07-21 11:14:10|||||||||1
1753096840000|2025-07-21 11:20:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|194
1753096850000|2025-07-21 11:20:50|||||||||1
1753096920000|2025-07-21 11:22:00|||||||||1
1753097030000|2025-07-21 11:23:50|||||||||4
1753097260000|2025-07-21 11:27:40|||||||||4
1753097370000|2025-07-21 11:29:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|18
1753097380000|2025-07-21 11:29:40|||||||||4
1753097410000|2025-07-21 11:30:10|||||||||29
1753097430000|2025-07-21 11:30:30|||||||||1
1753097510000|2025-07-21 11:31:50|||||||||2
1753097520000|2025-07-21 11:32:00|||||||||1
1753097540000|2025-07-21 11:32:20|||||||||30
1753097560000|2025-07-21 11:32:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1753097580000|2025-07-21 11:33:00|||||||||20
1753097650000|2025-07-21 11:34:10|||||||||1
1753097670000|2025-07-21 11:34:30|||||||||11
1753097940000|2025-07-21 11:39:00|||||||||1
1753098020000|2025-07-21 11:40:20|||||||||1
1753098210000|2025-07-21 11:43:30|||||||||1
1753098610000|2025-07-21 11:50:10|||||||||1
1753098700000|2025-07-21 11:51:40|||||||||2
1753098930000|2025-07-21 11:55:30|||||||||16
1753099240000|2025-07-21 12:00:40|||||||||1
1753099490000|2025-07-21 12:04:50|||||||||3
1753099570000|2025-07-21 12:06:10|||||||||10
1753099640000|2025-07-21 12:07:20|||||||||1
1753099860000|2025-07-21 12:11:00|||||||||2
1753100150000|2025-07-21 12:15:50|||||||||11
1753100290000|2025-07-21 12:18:10|||||||||1
1753100490000|2025-07-21 12:21:30|||||||||4
1753100560000|2025-07-21 12:22:40|||||||||2
1753100620000|2025-07-21 12:23:40|||||||||1
1753100930000|2025-07-21 12:28:50|||||||||6
1753100940000|2025-07-21 12:29:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1753101010000|2025-07-21 12:30:10|||||||||3
1753101050000|2025-07-21 12:30:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1753101060000|2025-07-21 12:31:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|1
1753101080000|2025-07-21 12:31:20|||||||||1
1753101120000|2025-07-21 12:32:00|||||||||4
1753101340000|2025-07-21 12:35:40|||||||||1
1753101360000|2025-07-21 12:36:00|||||||||10
1753101510000|2025-07-21 12:38:30|||||||||1
1753101540000|2025-07-21 12:39:00|||||||||1
1753101790000|2025-07-21 12:43:10|||||||||5
1753101960000|2025-07-21 12:46:00|||||||||7
1753102080000|2025-07-21 12:48:00|||||||||3
1753102090000|2025-07-21 12:48:10|||||||||1
1753102190000|2025-07-21 12:49:50|||||||||1
1753102260000|2025-07-21 12:51:00|||||||||1
1753102380000|2025-07-21 12:53:00|||||||||25
1753102420000|2025-07-21 12:53:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1753102430000|2025-07-21 12:53:50|||||||||8
1753102710000|2025-07-21 12:58:30|||||||||5
1753102850000|2025-07-21 13:00:50|||||||||3
1753102870000|2025-07-21 13:01:10|||||||||10
1753102880000|2025-07-21 13:01:20|||||||||1
1753102920000|2025-07-21 13:02:00|||||||||5
1753102930000|2025-07-21 13:02:10|||||||||5
1753102980000|2025-07-21 13:03:00|||||||||1
1753103100000|2025-07-21 13:05:00|||||||||3
1753103260000|2025-07-21 13:07:40|||||||||1
1753103330000|2025-07-21 13:08:50|||||||||100
1753103370000|2025-07-21 13:09:30|||||||||1
1753103380000|2025-07-21 13:09:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1753103600000|2025-07-21 13:13:20|||||||||1
1753103650000|2025-07-21 13:14:10|||||||||1
1753103690000|2025-07-21 13:14:50|||||||||1
1753103720000|2025-07-21 13:15:20|||||||||2
1753103880000|2025-07-21 13:18:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1753103890000|2025-07-21 13:18:10|||||||||4
1753103930000|2025-07-21 13:18:50|||||||||1
1753104130000|2025-07-21 13:22:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|17
1753104160000|2025-07-21 13:22:40|||||||||2
1753104180000|2025-07-21 13:23:00|||||||||1
1753104190000|2025-07-21 13:23:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1753104240000|2025-07-21 13:24:00|||||||||1
1753104270000|2025-07-21 13:24:30|||||||||4
1753104300000|2025-07-21 13:25:00|||||||||1
1753104360000|2025-07-21 13:26:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|33
1753104370000|2025-07-21 13:26:10|||||||||4
1753104380000|2025-07-21 13:26:20|||||||||14
1753104390000|2025-07-21 13:26:30|||||||||1
1753104400000|2025-07-21 13:26:40|||||||||1
1753104530000|2025-07-21 13:28:50|||||||||20
1753104540000|2025-07-21 13:29:00|||||||||8
1753104590000|2025-07-21 13:29:50|||||||||2
1753104600000|2025-07-21 13:30:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|105
1753104610000|2025-07-21 13:30:10|||||||||3
1753104650000|2025-07-21 13:30:50|||||||||1
1753104660000|2025-07-21 13:31:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1753104680000|2025-07-21 13:31:20|||||||||1
1753104710000|2025-07-21 13:31:50|||||||||50
1753104720000|2025-07-21 13:32:00|||||||||2
1753104740000|2025-07-21 13:32:20|||||||||3
1753104770000|2025-07-21 13:32:50|||||||||1
1753104780000|2025-07-21 13:33:00|||||||||1
1753104790000|2025-07-21 13:33:10|||||||||1
1753104800000|2025-07-21 13:33:20|||||||||1
1753104820000|2025-07-21 13:33:40|||||||||1
1753104840000|2025-07-21 13:34:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|132
1753104860000|2025-07-21 13:34:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|107
1753104870000|2025-07-21 13:34:30|||||||||15
1753104880000|2025-07-21 13:34:40|||||||||7
1753104920000|2025-07-21 13:35:20|||||||||4
1753104930000|2025-07-21 13:35:30|||||||||5
1753104960000|2025-07-21 13:36:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1753104970000|2025-07-21 13:36:10|||||||||8
1753104980000|2025-07-21 13:36:20|||||||||3
1753105000000|2025-07-21 13:36:40|||||||||3
1753105010000|2025-07-21 13:36:50|||||||||1
1753105020000|2025-07-21 13:37:00|||||||||3
1753105030000|2025-07-21 13:37:10|||||||||2
1753105040000|2025-07-21 13:37:20|||||||||1
1753105060000|2025-07-21 13:37:40|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|109
1753105070000|2025-07-21 13:37:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1753105080000|2025-07-21 13:38:00|||||||||3
1753105090000|2025-07-21 13:38:10|||||||||3
1753105120000|2025-07-21 13:38:40|||||||||13
1753105160000|2025-07-21 13:39:20|||||||||3
1753105190000|2025-07-21 13:39:50|||||||||15
1753105200000|2025-07-21 13:40:00|||||||||9
1753105220000|2025-07-21 13:40:20|||||||||8
1753105250000|2025-07-21 13:40:50|||||||||3
1753105260000|2025-07-21 13:41:00|||||||||1
1753105280000|2025-07-21 13:41:20|||||||||7
1753105290000|2025-07-21 13:41:30|||||||||1
1753105300000|2025-07-21 13:41:40|||||||||37
1753105310000|2025-07-21 13:41:50|||||||||3
1753105320000|2025-07-21 13:42:00|||||||||2
1753105350000|2025-07-21 13:42:30|||||||||3
1753105370000|2025-07-21 13:42:50|||||||||126
1753105380000|2025-07-21 13:43:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|24
1753105390000|2025-07-21 13:43:10|||||||||186
1753105400000|2025-07-21 13:43:20|||||||||113
1753105410000|2025-07-21 13:43:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|21
1753105420000|2025-07-21 13:43:40|||||||||16
1753105430000|2025-07-21 13:43:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1753105440000|2025-07-21 13:44:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|36
1753105480000|2025-07-21 13:44:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1753105490000|2025-07-21 13:44:50|||||||||1
1753105510000|2025-07-21 13:45:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|10
1753105540000|2025-07-21 13:45:40|||||||||17
1753105550000|2025-07-21 13:45:50|||||||||1
1753105560000|2025-07-21 13:46:00|||||||||5
1753105570000|2025-07-21 13:46:10|||||||||9
1753105580000|2025-07-21 13:46:20|||||||||1
1753105610000|2025-07-21 13:46:50|||||||||2
1753105630000|2025-07-21 13:47:10|||||||||3
1753105660000|2025-07-21 13:47:40|||||||||6
1753105670000|2025-07-21 13:47:50|||||||||15
1753105680000|2025-07-21 13:48:00|||||||||8
1753105700000|2025-07-21 13:48:20|||||||||5
1753105710000|2025-07-21 13:48:30|||||||||44
1753105720000|2025-07-21 13:48:40|||||||||4
1753105730000|2025-07-21 13:48:50|||||||||3
1753105740000|2025-07-21 13:49:00|||||||||3
1753105750000|2025-07-21 13:49:10|||||||||11
1753105770000|2025-07-21 13:49:30|||||||||3
1753105800000|2025-07-21 13:50:00|||||||||19
1753105810000|2025-07-21 13:50:10|||||||||4
1753105820000|2025-07-21 13:50:20|||||||||3
1753105830000|2025-07-21 13:50:30|||||||||1
1753105840000|2025-07-21 13:50:40|||||||||1
1753105850000|2025-07-21 13:50:50|||||||||2
1753105880000|2025-07-21 13:51:20|||||||||13
1753105890000|2025-07-21 13:51:30|||||||||4
1753105900000|2025-07-21 13:51:40|||||||||4
1753105920000|2025-07-21 13:52:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|73
1753105930000|2025-07-21 13:52:10|||||||||41
1753105960000|2025-07-21 13:52:40|||||||||1
1753105990000|2025-07-21 13:53:10|||||||||1
1753106000000|2025-07-21 13:53:20|||||||||1
1753106030000|2025-07-21 13:53:50|||||||||25
1753106040000|2025-07-21 13:54:00|||||||||1
1753106050000|2025-07-21 13:54:10|||||||||1
1753106080000|2025-07-21 13:54:40|||||||||1
1753106100000|2025-07-21 13:55:00|||||||||5
1753106110000|2025-07-21 13:55:10|||||||||1
1753106130000|2025-07-21 13:55:30|||||||||12
1753106140000|2025-07-21 13:55:40|||||||||1
1753106160000|2025-07-21 13:56:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|17
1753106170000|2025-07-21 13:56:10|||||||||10
1753106180000|2025-07-21 13:56:20|||||||||5
1753106190000|2025-07-21 13:56:30|||||||||2
1753106200000|2025-07-21 13:56:40|||||||||2
1753106210000|2025-07-21 13:56:50|||||||||1
1753106220000|2025-07-21 13:57:00|||||||||2
1753106230000|2025-07-21 13:57:10|||||||||2
1753106250000|2025-07-21 13:57:30|||||||||6
1753106280000|2025-07-21 13:58:00|||||||||1
1753106310000|2025-07-21 13:58:30|||||||||1
1753106320000|2025-07-21 13:58:40|||||||||3
1753106330000|2025-07-21 13:58:50|||||||||1
1753106340000|2025-07-21 13:59:00|||||||||1
1753106360000|2025-07-21 13:59:20|||||||||1
1753106370000|2025-07-21 13:59:30|||||||||6
1753106380000|2025-07-21 13:59:40|||||||||1
1753106390000|2025-07-21 13:59:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|52
1753106400000|2025-07-21 14:00:00|||||||||5
1753106420000|2025-07-21 14:00:20|||||||||1
1753106430000|2025-07-21 14:00:30|||||||||1
1753106440000|2025-07-21 14:00:40|||||||||3
1753106450000|2025-07-21 14:00:50|||||||||2
1753106460000|2025-07-21 14:01:00|||||||||56
1753106470000|2025-07-21 14:01:10|||||||||7
1753106490000|2025-07-21 14:01:30|||||||||2
1753106510000|2025-07-21 14:01:50|||||||||1
1753106520000|2025-07-21 14:02:00|||||||||3
1753106530000|2025-07-21 14:02:10|||||||||1
1753106540000|2025-07-21 14:02:20|||||||||2
1753106550000|2025-07-21 14:02:30|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|46
1753106570000|2025-07-21 14:02:50|||||||||9
1753106580000|2025-07-21 14:03:00|||||||||3
1753106590000|2025-07-21 14:03:10|||||||||6
1753106610000|2025-07-21 14:03:30|||||||||16
1753106620000|2025-07-21 14:03:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|447
1753106640000|2025-07-21 14:04:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|33
1753106650000|2025-07-21 14:04:10|||||||||25
1753106670000|2025-07-21 14:04:30|||||||||1
1753106690000|2025-07-21 14:04:50|||||||||1
1753106700000|2025-07-21 14:05:00|||||||||5
1753106730000|2025-07-21 14:05:30|||||||||5
1753106740000|2025-07-21 14:05:40|||||||||1
1753106750000|2025-07-21 14:05:50|||||||||1
1753106760000|2025-07-21 14:06:00|||||||||9
1753106770000|2025-07-21 14:06:10|||||||||11
1753106790000|2025-07-21 14:06:30|||||||||2
1753106800000|2025-07-21 14:06:40|||||||||2
1753106810000|2025-07-21 14:06:50|||||||||7
1753106820000|2025-07-21 14:07:00|||||||||12
1753106830000|2025-07-21 14:07:10|||||||||4
1753106850000|2025-07-21 14:07:30|||||||||7
1753106870000|2025-07-21 14:07:50|||||||||5
1753106880000|2025-07-21 14:08:00|||||||||3
1753106890000|2025-07-21 14:08:10|||||||||11
1753106900000|2025-07-21 14:08:20|||||||||2
1753106910000|2025-07-21 14:08:30|||||||||2
1753106920000|2025-07-21 14:08:40|||||||||9
1753106930000|2025-07-21 14:08:50|||||||||37
1753106940000|2025-07-21 14:09:00|||||||||3
1753106950000|2025-07-21 14:09:10|||||||||13
1753106960000|2025-07-21 14:09:20|||||||||2
1753106970000|2025-07-21 14:09:30|||||||||1
1753106980000|2025-07-21 14:09:40|||||||||1
1753106990000|2025-07-21 14:09:50|||||||||5
1753107000000|2025-07-21 14:10:00|||||||||26
1753107010000|2025-07-21 14:10:10|||||||||2
1753107030000|2025-07-21 14:10:30|||||||||3
1753107050000|2025-07-21 14:10:50|||||||||1
1753107060000|2025-07-21 14:11:00|||||||||5
1753107070000|2025-07-21 14:11:10|||||||||4
1753107080000|2025-07-21 14:11:20|||||||||4
1753107090000|2025-07-21 14:11:30|||||||||7
1753107100000|2025-07-21 14:11:40|||||||||4
1753107120000|2025-07-21 14:12:00|||||||||25
1753107140000|2025-07-21 14:12:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|37
1753107150000|2025-07-21 14:12:30|||||||||6
1753107160000|2025-07-21 14:12:40|||||||||2
1753107170000|2025-07-21 14:12:50|||||||||3
1753107180000|2025-07-21 14:13:00|||||||||1
1753107190000|2025-07-21 14:13:10|||||||||2
1753107200000|2025-07-21 14:13:20|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|278
1753107210000|2025-07-21 14:13:30|||||||||7
1753107220000|2025-07-21 14:13:40|||||||||28
1753107230000|2025-07-21 14:13:50|||||||||7
1753107240000|2025-07-21 14:14:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|58
1753107250000|2025-07-21 14:14:10|||||||||1
1753107270000|2025-07-21 14:14:30|||||||||5
1753107280000|2025-07-21 14:14:40|||||||||1
1753107290000|2025-07-21 14:14:50|||||||||50
1753107300000|2025-07-21 14:15:00|||||||||3
1753107310000|2025-07-21 14:15:10|||||||||1
1753107320000|2025-07-21 14:15:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|30
1753107330000|2025-07-21 14:15:30|||||||||1
1753107340000|2025-07-21 14:15:40|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|5
1753107350000|2025-07-21 14:15:50|||||||||6
1753107360000|2025-07-21 14:16:00|||||||||20
1753107370000|2025-07-21 14:16:10|||||||||24
1753107380000|2025-07-21 14:16:20|||||||||2
1753107390000|2025-07-21 14:16:30|||||||||2
1753107400000|2025-07-21 14:16:40|||||||||3
1753107410000|2025-07-21 14:16:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|17
1753107420000|2025-07-21 14:17:00|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|21
1753107430000|2025-07-21 14:17:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1753107440000|2025-07-21 14:17:20|||||||||1
1753107450000|2025-07-21 14:17:30|||||||||6
1753107460000|2025-07-21 14:17:40|||||||||2
1753107470000|2025-07-21 14:17:50|||||||||1
1753107480000|2025-07-21 14:18:00|||||||||10
1753107490000|2025-07-21 14:18:10|||||||||6
1753107500000|2025-07-21 14:18:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1753107510000|2025-07-21 14:18:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|4
1753107520000|2025-07-21 14:18:40|||||||||6
1753107530000|2025-07-21 14:18:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|179
1753107540000|2025-07-21 14:19:00|||||||||8
1753107550000|2025-07-21 14:19:10|||||||||15
1753107570000|2025-07-21 14:19:30|||||||||13
1753107580000|2025-07-21 14:19:40|||||||||3
1753107590000|2025-07-21 14:19:50|||||||||29
1753107600000|2025-07-21 14:20:00|||||||||1
1753107610000|2025-07-21 14:20:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|138
1753107620000|2025-07-21 14:20:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|72
1753107630000|2025-07-21 14:20:30|||||||||26
1753107640000|2025-07-21 14:20:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|53
1753107650000|2025-07-21 14:20:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|7
1753107660000|2025-07-21 14:21:00|19.1|18.94|19.09|18.93|19.1|18.94|19.05|18.89|32
1753107670000|2025-07-21 14:21:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|285
1753107680000|2025-07-21 14:21:20|||||||||20
1753107690000|2025-07-21 14:21:30|||||||||15
1753107700000|2025-07-21 14:21:40|||||||||20
1753107710000|2025-07-21 14:21:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|36
1753107720000|2025-07-21 14:22:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|56
1753107730000|2025-07-21 14:22:10|||||||||11
1753107740000|2025-07-21 14:22:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|50
1753107760000|2025-07-21 14:22:40|||||||||4
1753107770000|2025-07-21 14:22:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|32
1753107780000|2025-07-21 14:23:00|||||||||4
1753107790000|2025-07-21 14:23:10|||||||||3
1753107800000|2025-07-21 14:23:20|||||||||1
1753107820000|2025-07-21 14:23:40|||||||||2
1753107830000|2025-07-21 14:23:50|||||||||3
1753107850000|2025-07-21 14:24:10|||||||||70
1753107860000|2025-07-21 14:24:20|||||||||4
1753107870000|2025-07-21 14:24:30|||||||||6
1753107880000|2025-07-21 14:24:40|||||||||5
1753107890000|2025-07-21 14:24:50|||||||||1
1753107900000|2025-07-21 14:25:00|||||||||3
1753107910000|2025-07-21 14:25:10|||||||||1
1753107920000|2025-07-21 14:25:20|||||||||50
1753107930000|2025-07-21 14:25:30|||||||||11
1753107940000|2025-07-21 14:25:40|||||||||4
1753107950000|2025-07-21 14:25:50|||||||||1
1753107960000|2025-07-21 14:26:00|||||||||8
1753107970000|2025-07-21 14:26:10|||||||||6
1753107980000|2025-07-21 14:26:20|||||||||5
1753107990000|2025-07-21 14:26:30|||||||||1
1753108000000|2025-07-21 14:26:40|||||||||4
1753108010000|2025-07-21 14:26:50|||||||||6
1753108020000|2025-07-21 14:27:00|||||||||2
1753108030000|2025-07-21 14:27:10|||||||||1
1753108040000|2025-07-21 14:27:20|||||||||33
1753108050000|2025-07-21 14:27:30|||||||||6
1753108060000|2025-07-21 14:27:40|||||||||5
1753108070000|2025-07-21 14:27:50|||||||||4
1753108080000|2025-07-21 14:28:00|||||||||8
1753108090000|2025-07-21 14:28:10|||||||||6
1753108100000|2025-07-21 14:28:20|||||||||2
1753108110000|2025-07-21 14:28:30|||||||||3
1753108120000|2025-07-21 14:28:40|||||||||34
1753108130000|2025-07-21 14:28:50|||||||||3
1753108150000|2025-07-21 14:29:10|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|165
1753108160000|2025-07-21 14:29:20|||||||||35
1753108170000|2025-07-21 14:29:30|||||||||2
1753108180000|2025-07-21 14:29:40|||||||||4
1753108200000|2025-07-21 14:30:00|||||||||1
1753108210000|2025-07-21 14:30:10|||||||||3
1753108220000|2025-07-21 14:30:20|||||||||2
1753108240000|2025-07-21 14:30:40|||||||||1
1753108250000|2025-07-21 14:30:50|||||||||2
1753108260000|2025-07-21 14:31:00|||||||||12
1753108280000|2025-07-21 14:31:20|||||||||2
1753108290000|2025-07-21 14:31:30|||||||||3
1753108300000|2025-07-21 14:31:40|||||||||1
1753108310000|2025-07-21 14:31:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|16
1753108320000|2025-07-21 14:32:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|98
1753108330000|2025-07-21 14:32:10|||||||||3
1753108340000|2025-07-21 14:32:20|||||||||2
1753108350000|2025-07-21 14:32:30|||||||||6
1753108360000|2025-07-21 14:32:40|||||||||1
1753108370000|2025-07-21 14:32:50|||||||||32
1753108390000|2025-07-21 14:33:10|||||||||2
1753108400000|2025-07-21 14:33:20|||||||||3
1753108430000|2025-07-21 14:33:50|||||||||3
1753108440000|2025-07-21 14:34:00|||||||||6
1753108460000|2025-07-21 14:34:20|||||||||48
1753108470000|2025-07-21 14:34:30|||||||||52
1753108480000|2025-07-21 14:34:40|||||||||29
1753108490000|2025-07-21 14:34:50|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|158
1753108500000|2025-07-21 14:35:00|||||||||5
1753108520000|2025-07-21 14:35:20|||||||||2
1753108530000|2025-07-21 14:35:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|23
1753108540000|2025-07-21 14:35:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1753108550000|2025-07-21 14:35:50|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|63
1753108560000|2025-07-21 14:36:00|||||||||11
1753108570000|2025-07-21 14:36:10|||||||||3
1753108580000|2025-07-21 14:36:20|||||||||11
1753108590000|2025-07-21 14:36:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1753108600000|2025-07-21 14:36:40|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|71
1753108610000|2025-07-21 14:36:50|||||||||1
1753108620000|2025-07-21 14:37:00|||||||||4
1753108630000|2025-07-21 14:37:10|||||||||1
1753108640000|2025-07-21 14:37:20|||||||||1
1753108650000|2025-07-21 14:37:30|||||||||10
1753108660000|2025-07-21 14:37:40|||||||||8
1753108670000|2025-07-21 14:37:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|50
1753108680000|2025-07-21 14:38:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|40
1753108690000|2025-07-21 14:38:10|||||||||3
1753108700000|2025-07-21 14:38:20|||||||||3
1753108710000|2025-07-21 14:38:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|6
1753108730000|2025-07-21 14:38:50|||||||||1
1753108740000|2025-07-21 14:39:00|||||||||3
1753108750000|2025-07-21 14:39:10|||||||||1
1753108760000|2025-07-21 14:39:20|||||||||1
1753108770000|2025-07-21 14:39:30|||||||||30
1753108780000|2025-07-21 14:39:40|||||||||1
1753108790000|2025-07-21 14:39:50|||||||||1
1753108800000|2025-07-21 14:40:00|||||||||1
1753108820000|2025-07-21 14:40:20|||||||||1
1753108840000|2025-07-21 14:40:40|||||||||1
1753108850000|2025-07-21 14:40:50|||||||||1
1753108860000|2025-07-21 14:41:00|||||||||2
1753108870000|2025-07-21 14:41:10|||||||||6
1753108880000|2025-07-21 14:41:20|||||||||1
1753108890000|2025-07-21 14:41:30|||||||||1
1753108910000|2025-07-21 14:41:50|||||||||1
1753108920000|2025-07-21 14:42:00|||||||||1
1753108950000|2025-07-21 14:42:30|||||||||8
1753108960000|2025-07-21 14:42:40|||||||||37
1753108980000|2025-07-21 14:43:00|||||||||5
1753108990000|2025-07-21 14:43:10|||||||||2
1753109000000|2025-07-21 14:43:20|||||||||27
1753109030000|2025-07-21 14:43:50|||||||||4
1753109060000|2025-07-21 14:44:20|||||||||6
1753109070000|2025-07-21 14:44:30|||||||||2
1753109100000|2025-07-21 14:45:00|||||||||4
1753109140000|2025-07-21 14:45:40|||||||||4
1753109160000|2025-07-21 14:46:00|||||||||2
1753109170000|2025-07-21 14:46:10|||||||||1
1753109180000|2025-07-21 14:46:20|||||||||6
1753109200000|2025-07-21 14:46:40|||||||||5
1753109210000|2025-07-21 14:46:50|||||||||3
1753109220000|2025-07-21 14:47:00|||||||||199
1753109230000|2025-07-21 14:47:10|||||||||6
1753109240000|2025-07-21 14:47:20|||||||||16
1753109250000|2025-07-21 14:47:30|||||||||5
1753109260000|2025-07-21 14:47:40|||||||||4
1753109270000|2025-07-21 14:47:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|115
1753109280000|2025-07-21 14:48:00|||||||||11
1753109290000|2025-07-21 14:48:10|||||||||1
1753109310000|2025-07-21 14:48:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|78
1753109320000|2025-07-21 14:48:40|||||||||1
1753109330000|2025-07-21 14:48:50|||||||||1
1753109340000|2025-07-21 14:49:00|||||||||1
1753109350000|2025-07-21 14:49:10|||||||||1
1753109360000|2025-07-21 14:49:20|||||||||1
1753109380000|2025-07-21 14:49:40|||||||||1
1753109400000|2025-07-21 14:50:00|||||||||1
1753109420000|2025-07-21 14:50:20|||||||||1
1753109440000|2025-07-21 14:50:40|||||||||1
1753109450000|2025-07-21 14:50:50|||||||||1
1753109470000|2025-07-21 14:51:10|||||||||2
1753109480000|2025-07-21 14:51:20|||||||||1
1753109490000|2025-07-21 14:51:30|||||||||1
1753109510000|2025-07-21 14:51:50|||||||||1
1753109520000|2025-07-21 14:52:00|||||||||1
1753109550000|2025-07-21 14:52:30|||||||||2
1753109560000|2025-07-21 14:52:40|||||||||30
1753109570000|2025-07-21 14:52:50|||||||||1
1753109580000|2025-07-21 14:53:00|||||||||125
1753109590000|2025-07-21 14:53:10|||||||||2
1753109610000|2025-07-21 14:53:30|||||||||7
1753109620000|2025-07-21 14:53:40|||||||||1
1753109630000|2025-07-21 14:53:50|||||||||2
1753109640000|2025-07-21 14:54:00|||||||||2
1753109650000|2025-07-21 14:54:10|||||||||1
1753109660000|2025-07-21 14:54:20|||||||||2
1753109670000|2025-07-21 14:54:30|||||||||1
1753109700000|2025-07-21 14:55:00|||||||||3
1753109730000|2025-07-21 14:55:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|31
1753109740000|2025-07-21 14:55:40|||||||||2
1753109760000|2025-07-21 14:56:00|||||||||139
1753109770000|2025-07-21 14:56:10|||||||||13
1753109780000|2025-07-21 14:56:20|||||||||32
1753109790000|2025-07-21 14:56:30|||||||||3
1753109800000|2025-07-21 14:56:40|||||||||28
1753109810000|2025-07-21 14:56:50|||||||||1
1753109820000|2025-07-21 14:57:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|37
1753109830000|2025-07-21 14:57:10|||||||||2
1753109840000|2025-07-21 14:57:20|||||||||2
1753109850000|2025-07-21 14:57:30|||||||||41
1753109870000|2025-07-21 14:57:50|||||||||4
1753109880000|2025-07-21 14:58:00|||||||||5
1753109890000|2025-07-21 14:58:10|||||||||1
1753109900000|2025-07-21 14:58:20|||||||||8
1753109910000|2025-07-21 14:58:30|||||||||7
1753109920000|2025-07-21 14:58:40|||||||||2
1753109940000|2025-07-21 14:59:00|||||||||4
1753109950000|2025-07-21 14:59:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1753109960000|2025-07-21 14:59:20|||||||||8
1753109970000|2025-07-21 14:59:30|||||||||2
1753109980000|2025-07-21 14:59:40|||||||||1
1753109990000|2025-07-21 14:59:50|||||||||2
1753110000000|2025-07-21 15:00:00|||||||||3
1753110010000|2025-07-21 15:00:10|||||||||4
1753110020000|2025-07-21 15:00:20|||||||||1
1753110030000|2025-07-21 15:00:30|||||||||3
1753110040000|2025-07-21 15:00:40|||||||||3
1753110050000|2025-07-21 15:00:50|||||||||2
1753110060000|2025-07-21 15:01:00|||||||||1
1753110070000|2025-07-21 15:01:10|||||||||1
1753110090000|2025-07-21 15:01:30|||||||||19
1753110100000|2025-07-21 15:01:40|||||||||1
1753110110000|2025-07-21 15:01:50|||||||||1
1753110120000|2025-07-21 15:02:00|||||||||2
1753110130000|2025-07-21 15:02:10|||||||||7
1753110140000|2025-07-21 15:02:20|||||||||212
1753110150000|2025-07-21 15:02:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1753110160000|2025-07-21 15:02:40|||||||||2
1753110170000|2025-07-21 15:02:50|||||||||5
1753110180000|2025-07-21 15:03:00|||||||||1
1753110190000|2025-07-21 15:03:10|||||||||3
1753110210000|2025-07-21 15:03:30|||||||||2
1753110220000|2025-07-21 15:03:40|||||||||19
1753110230000|2025-07-21 15:03:50|||||||||16
1753110240000|2025-07-21 15:04:00|||||||||1
1753110250000|2025-07-21 15:04:10|||||||||1
1753110260000|2025-07-21 15:04:20|||||||||3
1753110270000|2025-07-21 15:04:30|||||||||2
1753110290000|2025-07-21 15:04:50|||||||||1
1753110300000|2025-07-21 15:05:00|||||||||4
1753110310000|2025-07-21 15:05:10|||||||||1
1753110330000|2025-07-21 15:05:30|||||||||22
1753110340000|2025-07-21 15:05:40|||||||||1
1753110350000|2025-07-21 15:05:50|||||||||2
1753110360000|2025-07-21 15:06:00|||||||||4
1753110370000|2025-07-21 15:06:10|||||||||4
1753110380000|2025-07-21 15:06:20|||||||||5
1753110390000|2025-07-21 15:06:30|||||||||2
1753110400000|2025-07-21 15:06:40|||||||||6
1753110410000|2025-07-21 15:06:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|65
1753110420000|2025-07-21 15:07:00|||||||||3
1753110430000|2025-07-21 15:07:10|||||||||2
1753110440000|2025-07-21 15:07:20|||||||||1
1753110450000|2025-07-21 15:07:30|||||||||118
1753110460000|2025-07-21 15:07:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|20
1753110470000|2025-07-21 15:07:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|24
1753110480000|2025-07-21 15:08:00|||||||||1
1753110490000|2025-07-21 15:08:10|||||||||2
1753110500000|2025-07-21 15:08:20|||||||||1
1753110510000|2025-07-21 15:08:30|||||||||2
1753110520000|2025-07-21 15:08:40|||||||||1
1753110540000|2025-07-21 15:09:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|6
1753110560000|2025-07-21 15:09:20|||||||||2
1753110570000|2025-07-21 15:09:30|||||||||1
1753110580000|2025-07-21 15:09:40|||||||||3
1753110600000|2025-07-21 15:10:00|||||||||2
1753110610000|2025-07-21 15:10:10|||||||||1
1753110620000|2025-07-21 15:10:20|||||||||1
1753110630000|2025-07-21 15:10:30|||||||||1
1753110640000|2025-07-21 15:10:40|||||||||4
1753110650000|2025-07-21 15:10:50|||||||||62
1753110660000|2025-07-21 15:11:00|||||||||2
1753110670000|2025-07-21 15:11:10|||||||||1
1753110690000|2025-07-21 15:11:30|||||||||3
1753110710000|2025-07-21 15:11:50|||||||||1
1753110720000|2025-07-21 15:12:00|||||||||2
1753110750000|2025-07-21 15:12:30|||||||||1
1753110760000|2025-07-21 15:12:40|||||||||3
1753110780000|2025-07-21 15:13:00|||||||||9
1753110790000|2025-07-21 15:13:10|||||||||5
1753110800000|2025-07-21 15:13:20|||||||||2
1753110820000|2025-07-21 15:13:40|||||||||4
1753110830000|2025-07-21 15:13:50|||||||||18
1753110840000|2025-07-21 15:14:00|||||||||15
1753110850000|2025-07-21 15:14:10|||||||||1
1753110860000|2025-07-21 15:14:20|||||||||2
1753110870000|2025-07-21 15:14:30|||||||||1
1753110880000|2025-07-21 15:14:40|||||||||1
1753110890000|2025-07-21 15:14:50|||||||||3
1753110900000|2025-07-21 15:15:00|||||||||1
1753110910000|2025-07-21 15:15:10|||||||||1
1753110940000|2025-07-21 15:15:40|||||||||1
1753110950000|2025-07-21 15:15:50|||||||||3
1753110970000|2025-07-21 15:16:10|||||||||5
1753111000000|2025-07-21 15:16:40|||||||||3
1753111010000|2025-07-21 15:16:50|||||||||5
1753111020000|2025-07-21 15:17:00|||||||||22
1753111030000|2025-07-21 15:17:10|||||||||41
1753111050000|2025-07-21 15:17:30|||||||||2
1753111060000|2025-07-21 15:17:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|32
1753111080000|2025-07-21 15:18:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|62
1753111090000|2025-07-21 15:18:10|||||||||6
1753111100000|2025-07-21 15:18:20|||||||||4
1753111110000|2025-07-21 15:18:30|||||||||1
1753111120000|2025-07-21 15:18:40|||||||||1
1753111130000|2025-07-21 15:18:50|||||||||1
1753111140000|2025-07-21 15:19:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1753111150000|2025-07-21 15:19:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1753111160000|2025-07-21 15:19:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|16
1753111180000|2025-07-21 15:19:40|||||||||1
1753111210000|2025-07-21 15:20:10|||||||||2
1753111240000|2025-07-21 15:20:40|||||||||1
1753111250000|2025-07-21 15:20:50|||||||||1
1753111260000|2025-07-21 15:21:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1753111270000|2025-07-21 15:21:10|||||||||1
1753111280000|2025-07-21 15:21:20|||||||||1
1753111300000|2025-07-21 15:21:40|||||||||1
1753111310000|2025-07-21 15:21:50|||||||||1
1753111330000|2025-07-21 15:22:10|||||||||1
1753111340000|2025-07-21 15:22:20|||||||||1
1753111400000|2025-07-21 15:23:20|||||||||2
1753111410000|2025-07-21 15:23:30|||||||||1
1753111430000|2025-07-21 15:23:50|||||||||5
1753111440000|2025-07-21 15:24:00|||||||||1
1753111460000|2025-07-21 15:24:20|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|52
1753111480000|2025-07-21 15:24:40|19.05|18.89|19.05|18.89|19.09|18.93|19.05|18.89|101
1753111490000|2025-07-21 15:24:50|||||||||9
1753111520000|2025-07-21 15:25:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|94
1753111540000|2025-07-21 15:25:40|||||||||1
1753111550000|2025-07-21 15:25:50|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|21
1753111570000|2025-07-21 15:26:10|||||||||8
1753111590000|2025-07-21 15:26:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|24
1753111600000|2025-07-21 15:26:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|19
1753111610000|2025-07-21 15:26:50|||||||||1
1753111620000|2025-07-21 15:27:00|||||||||3
1753111650000|2025-07-21 15:27:30|||||||||2
1753111680000|2025-07-21 15:28:00|||||||||2
1753111720000|2025-07-21 15:28:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1753111740000|2025-07-21 15:29:00|||||||||5
1753111790000|2025-07-21 15:29:50|||||||||1
1753111840000|2025-07-21 15:30:40|||||||||18
1753111860000|2025-07-21 15:31:00|||||||||1
1753111870000|2025-07-21 15:31:10|||||||||1
1753111900000|2025-07-21 15:31:40|||||||||1
1753111920000|2025-07-21 15:32:00|||||||||21
1753111930000|2025-07-21 15:32:10|||||||||31
1753111940000|2025-07-21 15:32:20|||||||||2
1753111970000|2025-07-21 15:32:50|||||||||1
1753111990000|2025-07-21 15:33:10|||||||||1
1753112020000|2025-07-21 15:33:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|51
1753112030000|2025-07-21 15:33:50|||||||||5
1753112040000|2025-07-21 15:34:00|||||||||30
1753112050000|2025-07-21 15:34:10|||||||||1
1753112060000|2025-07-21 15:34:20|||||||||1
1753112090000|2025-07-21 15:34:50|||||||||1
1753112100000|2025-07-21 15:35:00|||||||||7
1753112140000|2025-07-21 15:35:40|||||||||124
1753112150000|2025-07-21 15:35:50|||||||||4
1753112160000|2025-07-21 15:36:00|||||||||1
1753112170000|2025-07-21 15:36:10|||||||||5
1753112180000|2025-07-21 15:36:20|||||||||5
1753112190000|2025-07-21 15:36:30|||||||||4
1753112210000|2025-07-21 15:36:50|||||||||4
1753112220000|2025-07-21 15:37:00|||||||||3
1753112230000|2025-07-21 15:37:10|||||||||15
1753112240000|2025-07-21 15:37:20|||||||||13
1753112260000|2025-07-21 15:37:40|||||||||7
1753112270000|2025-07-21 15:37:50|||||||||2
1753112310000|2025-07-21 15:38:30|||||||||1
1753112320000|2025-07-21 15:38:40|||||||||2
1753112340000|2025-07-21 15:39:00|||||||||1
1753112350000|2025-07-21 15:39:10|||||||||21
1753112360000|2025-07-21 15:39:20|||||||||3
1753112370000|2025-07-21 15:39:30|||||||||3
1753112380000|2025-07-21 15:39:40|||||||||8
1753112390000|2025-07-21 15:39:50|||||||||1
1753112400000|2025-07-21 15:40:00|||||||||2
1753112410000|2025-07-21 15:40:10|||||||||1
1753112440000|2025-07-21 15:40:40|||||||||1
1753112450000|2025-07-21 15:40:50|||||||||1
1753112470000|2025-07-21 15:41:10|||||||||1
1753112490000|2025-07-21 15:41:30|||||||||1
1753112500000|2025-07-21 15:41:40|||||||||1
1753112510000|2025-07-21 15:41:50|||||||||1
1753112530000|2025-07-21 15:42:10|||||||||6
1753112560000|2025-07-21 15:42:40|||||||||4
1753112570000|2025-07-21 15:42:50|||||||||3
1753112590000|2025-07-21 15:43:10|||||||||1
1753112610000|2025-07-21 15:43:30|||||||||1
1753112620000|2025-07-21 15:43:40|||||||||6
1753112630000|2025-07-21 15:43:50|||||||||2
1753112640000|2025-07-21 15:44:00|||||||||1
1753112680000|2025-07-21 15:44:40|||||||||2
1753112700000|2025-07-21 15:45:00|||||||||1
1753112710000|2025-07-21 15:45:10|||||||||1
1753112770000|2025-07-21 15:46:10|||||||||7
1753112780000|2025-07-21 15:46:20|||||||||1
1753112800000|2025-07-21 15:46:40|||||||||11
1753112810000|2025-07-21 15:46:50|||||||||1
1753112830000|2025-07-21 15:47:10|||||||||6
1753112870000|2025-07-21 15:47:50|||||||||1
1753112910000|2025-07-21 15:48:30|||||||||1
1753112960000|2025-07-21 15:49:20|||||||||1
1753112970000|2025-07-21 15:49:30|||||||||5
1753112980000|2025-07-21 15:49:40|||||||||2
1753112990000|2025-07-21 15:49:50|||||||||5
1753113000000|2025-07-21 15:50:00|||||||||6
1753113010000|2025-07-21 15:50:10|||||||||4
1753113020000|2025-07-21 15:50:20|||||||||1
1753113030000|2025-07-21 15:50:30|||||||||3
1753113040000|2025-07-21 15:50:40|||||||||4
1753113050000|2025-07-21 15:50:50|||||||||2
1753113060000|2025-07-21 15:51:00|||||||||3
1753113070000|2025-07-21 15:51:10|||||||||4
1753113080000|2025-07-21 15:51:20|||||||||4
1753113090000|2025-07-21 15:51:30|||||||||1
1753113100000|2025-07-21 15:51:40|||||||||4
1753113110000|2025-07-21 15:51:50|||||||||2
1753113120000|2025-07-21 15:52:00|||||||||1
1753113130000|2025-07-21 15:52:10|||||||||3
1753113140000|2025-07-21 15:52:20|||||||||1
1753113150000|2025-07-21 15:52:30|||||||||2
1753113160000|2025-07-21 15:52:40|||||||||29
1753113170000|2025-07-21 15:52:50|||||||||20
1753113180000|2025-07-21 15:53:00|||||||||5
1753113190000|2025-07-21 15:53:10|||||||||2
1753113200000|2025-07-21 15:53:20|||||||||2
1753113210000|2025-07-21 15:53:30|||||||||1
1753113220000|2025-07-21 15:53:40|||||||||2
1753113230000|2025-07-21 15:53:50|||||||||2
1753113240000|2025-07-21 15:54:00|||||||||3
1753113250000|2025-07-21 15:54:10|||||||||3
1753113260000|2025-07-21 15:54:20|||||||||13
1753113270000|2025-07-21 15:54:30|||||||||3
1753113280000|2025-07-21 15:54:40|||||||||3
1753113290000|2025-07-21 15:54:50|||||||||9
1753113300000|2025-07-21 15:55:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|61
1753113310000|2025-07-21 15:55:10|||||||||2
1753113320000|2025-07-21 15:55:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1753113330000|2025-07-21 15:55:30|||||||||3
1753113340000|2025-07-21 15:55:40|||||||||7
1753113350000|2025-07-21 15:55:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1753113370000|2025-07-21 15:56:10|||||||||6
1753113380000|2025-07-21 15:56:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|23
1753113390000|2025-07-21 15:56:30|||||||||4
1753113400000|2025-07-21 15:56:40|||||||||3
1753113420000|2025-07-21 15:57:00|||||||||4
1753113430000|2025-07-21 15:57:10|||||||||1
1753113440000|2025-07-21 15:57:20|||||||||2
1753113500000|2025-07-21 15:58:20|||||||||2
1753113510000|2025-07-21 15:58:30|||||||||1
1753113590000|2025-07-21 15:59:50|||||||||3
1753113600000|2025-07-21 16:00:00|||||||||1
1753113610000|2025-07-21 16:00:10|||||||||1
1753113700000|2025-07-21 16:01:40|||||||||1
1753113720000|2025-07-21 16:02:00|||||||||1
1753113740000|2025-07-21 16:02:20|||||||||2
1753113760000|2025-07-21 16:02:40|||||||||1
1753113790000|2025-07-21 16:03:10|||||||||1
1753113830000|2025-07-21 16:03:50|||||||||1
1753113840000|2025-07-21 16:04:00|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|180
1753113860000|2025-07-21 16:04:20|||||||||1
1753113870000|2025-07-21 16:04:30|||||||||1
1753113890000|2025-07-21 16:04:50|||||||||1
1753113910000|2025-07-21 16:05:10|||||||||4
1753113960000|2025-07-21 16:06:00|||||||||2
1753113970000|2025-07-21 16:06:10|||||||||2
1753113980000|2025-07-21 16:06:20|||||||||2
1753114000000|2025-07-21 16:06:40|||||||||91
1753114020000|2025-07-21 16:07:00|||||||||4
1753114030000|2025-07-21 16:07:10|||||||||7
1753114040000|2025-07-21 16:07:20|||||||||1
1753114050000|2025-07-21 16:07:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1753114060000|2025-07-21 16:07:40|||||||||36
1753114080000|2025-07-21 16:08:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|23
1753114090000|2025-07-21 16:08:10|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|48
1753114100000|2025-07-21 16:08:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|156
1753114110000|2025-07-21 16:08:30|19.16|19|19.16|19|19.18|19.02|19.16|19|21
1753114120000|2025-07-21 16:08:40|19.14|18.98|19.16|19|19.18|19.02|19.14|18.98|5
1753114130000|2025-07-21 16:08:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753114160000|2025-07-21 16:09:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1753114170000|2025-07-21 16:09:30|||||||||18
1753114180000|2025-07-21 16:09:40|||||||||11
1753114200000|2025-07-21 16:10:00|||||||||1
1753114300000|2025-07-21 16:11:40|||||||||1
1753114320000|2025-07-21 16:12:00|||||||||1
1753114360000|2025-07-21 16:12:40|||||||||10
1753114370000|2025-07-21 16:12:50|||||||||1
1753114380000|2025-07-21 16:13:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753114410000|2025-07-21 16:13:30|||||||||1
1753114420000|2025-07-21 16:13:40|||||||||1
1753114440000|2025-07-21 16:14:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|38
1753114450000|2025-07-21 16:14:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753114470000|2025-07-21 16:14:30|||||||||25
1753114480000|2025-07-21 16:14:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|78
1753114500000|2025-07-21 16:15:00|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|55
1753114510000|2025-07-21 16:15:10|||||||||4
1753114540000|2025-07-21 16:15:40|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|11
1753114560000|2025-07-21 16:16:00|||||||||1
1753114570000|2025-07-21 16:16:10|||||||||3
1753114580000|2025-07-21 16:16:20|||||||||1
1753114590000|2025-07-21 16:16:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1753114600000|2025-07-21 16:16:40|||||||||1
1753114610000|2025-07-21 16:16:50|||||||||29
1753114620000|2025-07-21 16:17:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1753114630000|2025-07-21 16:17:10|||||||||4
1753114640000|2025-07-21 16:17:20|||||||||1
1753114680000|2025-07-21 16:18:00|||||||||3
1753114700000|2025-07-21 16:18:20|||||||||10
1753114710000|2025-07-21 16:18:30|||||||||1
1753114720000|2025-07-21 16:18:40|||||||||1
1753114730000|2025-07-21 16:18:50|||||||||6
1753114740000|2025-07-21 16:19:00|||||||||4
1753114750000|2025-07-21 16:19:10|||||||||1
1753114770000|2025-07-21 16:19:30|||||||||2
1753114800000|2025-07-21 16:20:00|||||||||2
1753114860000|2025-07-21 16:21:00|||||||||3
1753114870000|2025-07-21 16:21:10|||||||||2
1753114900000|2025-07-21 16:21:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|54
1753114910000|2025-07-21 16:21:50|||||||||7
1753114920000|2025-07-21 16:22:00|||||||||1
1753114930000|2025-07-21 16:22:10|||||||||5
1753114950000|2025-07-21 16:22:30|||||||||10
1753114960000|2025-07-21 16:22:40|||||||||1
1753114970000|2025-07-21 16:22:50|||||||||1
1753114980000|2025-07-21 16:23:00|||||||||1
1753114990000|2025-07-21 16:23:10|||||||||1
1753115020000|2025-07-21 16:23:40|||||||||6
1753115030000|2025-07-21 16:23:50|||||||||2
1753115040000|2025-07-21 16:24:00|||||||||2
1753115080000|2025-07-21 16:24:40|||||||||1
1753115090000|2025-07-21 16:24:50|||||||||1
1753115100000|2025-07-21 16:25:00|||||||||1
1753115110000|2025-07-21 16:25:10|||||||||2
1753115150000|2025-07-21 16:25:50|||||||||1
1753115160000|2025-07-21 16:26:00|||||||||2
1753115170000|2025-07-21 16:26:10|||||||||8
1753115180000|2025-07-21 16:26:20|||||||||10
1753115200000|2025-07-21 16:26:40|||||||||16
1753115210000|2025-07-21 16:26:50|||||||||13
1753115220000|2025-07-21 16:27:00|||||||||1
1753115230000|2025-07-21 16:27:10|||||||||1
1753115240000|2025-07-21 16:27:20|||||||||43
1753115250000|2025-07-21 16:27:30|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|64
1753115270000|2025-07-21 16:27:50|||||||||1
1753115280000|2025-07-21 16:28:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|32
1753115300000|2025-07-21 16:28:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|20
1753115310000|2025-07-21 16:28:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1753115330000|2025-07-21 16:28:50|||||||||1
1753115340000|2025-07-21 16:29:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1753115350000|2025-07-21 16:29:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1753115370000|2025-07-21 16:29:30|||||||||33
1753115390000|2025-07-21 16:29:50|||||||||1
1753115400000|2025-07-21 16:30:00|||||||||4
1753115410000|2025-07-21 16:30:10|||||||||3
1753115440000|2025-07-21 16:30:40|||||||||4
1753115460000|2025-07-21 16:31:00|||||||||1
1753115480000|2025-07-21 16:31:20|||||||||1
1753115500000|2025-07-21 16:31:40|||||||||1
1753115510000|2025-07-21 16:31:50|||||||||10
1753115520000|2025-07-21 16:32:00|||||||||1
1753115530000|2025-07-21 16:32:10|||||||||8
1753115540000|2025-07-21 16:32:20|||||||||1
1753115560000|2025-07-21 16:32:40|||||||||1
1753115570000|2025-07-21 16:32:50|||||||||1
1753115580000|2025-07-21 16:33:00|||||||||2
1753115600000|2025-07-21 16:33:20|||||||||1
1753115620000|2025-07-21 16:33:40|||||||||1
1753115630000|2025-07-21 16:33:50|||||||||1
1753115640000|2025-07-21 16:34:00|||||||||1
1753115650000|2025-07-21 16:34:10|||||||||30
1753115680000|2025-07-21 16:34:40|||||||||1
1753115700000|2025-07-21 16:35:00|||||||||1
1753115710000|2025-07-21 16:35:10|||||||||1
1753115720000|2025-07-21 16:35:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753115730000|2025-07-21 16:35:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|65
1753115740000|2025-07-21 16:35:40|||||||||2
1753115760000|2025-07-21 16:36:00|||||||||1
1753115770000|2025-07-21 16:36:10|||||||||2
1753115780000|2025-07-21 16:36:20|||||||||1
1753115800000|2025-07-21 16:36:40|||||||||3
1753115810000|2025-07-21 16:36:50|||||||||1
1753115820000|2025-07-21 16:37:00|||||||||2
1753115840000|2025-07-21 16:37:20|||||||||1
1753115860000|2025-07-21 16:37:40|||||||||1
1753115880000|2025-07-21 16:38:00|||||||||2
1753115900000|2025-07-21 16:38:20|||||||||1
1753115920000|2025-07-21 16:38:40|||||||||1
1753115940000|2025-07-21 16:39:00|||||||||1
1753115950000|2025-07-21 16:39:10|||||||||1
1753115980000|2025-07-21 16:39:40|||||||||2
1753116000000|2025-07-21 16:40:00|||||||||1
1753116020000|2025-07-21 16:40:20|||||||||8
1753116030000|2025-07-21 16:40:30|||||||||1
1753116040000|2025-07-21 16:40:40|||||||||1
1753116060000|2025-07-21 16:41:00|||||||||1
1753116090000|2025-07-21 16:41:30|||||||||1
1753116110000|2025-07-21 16:41:50|||||||||6
1753116120000|2025-07-21 16:42:00|||||||||2
1753116150000|2025-07-21 16:42:30|||||||||1
1753116160000|2025-07-21 16:42:40|||||||||2
1753116170000|2025-07-21 16:42:50|||||||||51
1753116180000|2025-07-21 16:43:00|||||||||1
1753116190000|2025-07-21 16:43:10|||||||||8
1753116210000|2025-07-21 16:43:30|||||||||1
1753116220000|2025-07-21 16:43:40|||||||||1
1753116240000|2025-07-21 16:44:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1753116250000|2025-07-21 16:44:10|||||||||18
1753116270000|2025-07-21 16:44:30|||||||||1
1753116280000|2025-07-21 16:44:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1753116290000|2025-07-21 16:44:50|||||||||21
1753116300000|2025-07-21 16:45:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1753116310000|2025-07-21 16:45:10|||||||||4
1753116330000|2025-07-21 16:45:30|||||||||1
1753116360000|2025-07-21 16:46:00|||||||||2
1753116370000|2025-07-21 16:46:10|||||||||1
1753116380000|2025-07-21 16:46:20|||||||||4
1753116390000|2025-07-21 16:46:30|||||||||1
1753116400000|2025-07-21 16:46:40|||||||||2
1753116420000|2025-07-21 16:47:00|||||||||2
1753116450000|2025-07-21 16:47:30|||||||||2
1753116480000|2025-07-21 16:48:00|||||||||1
1753116510000|2025-07-21 16:48:30|||||||||2
1753116530000|2025-07-21 16:48:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753116540000|2025-07-21 16:49:00|||||||||1
1753116570000|2025-07-21 16:49:30|||||||||42
1753116580000|2025-07-21 16:49:40|||||||||2
1753116590000|2025-07-21 16:49:50|||||||||1
1753116600000|2025-07-21 16:50:00|||||||||11
1753116610000|2025-07-21 16:50:10|||||||||2
1753116620000|2025-07-21 16:50:20|||||||||1
1753116630000|2025-07-21 16:50:30|||||||||175
1753116640000|2025-07-21 16:50:40|||||||||2
1753116660000|2025-07-21 16:51:00|||||||||1
1753116680000|2025-07-21 16:51:20|||||||||1
1753116690000|2025-07-21 16:51:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|14
1753116700000|2025-07-21 16:51:40|||||||||1
1753116710000|2025-07-21 16:51:50|||||||||3
1753116720000|2025-07-21 16:52:00|||||||||1
1753116740000|2025-07-21 16:52:20|||||||||2
1753116750000|2025-07-21 16:52:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|45
1753116780000|2025-07-21 16:53:00|||||||||3
1753116800000|2025-07-21 16:53:20|||||||||1
1753116830000|2025-07-21 16:53:50|||||||||1
1753116840000|2025-07-21 16:54:00|||||||||2
1753116850000|2025-07-21 16:54:10|||||||||5
1753116860000|2025-07-21 16:54:20|||||||||1
1753116880000|2025-07-21 16:54:40|||||||||1
1753116900000|2025-07-21 16:55:00|||||||||1
1753116910000|2025-07-21 16:55:10|||||||||1
1753116920000|2025-07-21 16:55:20|||||||||1
1753116950000|2025-07-21 16:55:50|||||||||1
1753116960000|2025-07-21 16:56:00|||||||||6
1753116970000|2025-07-21 16:56:10|||||||||2
1753116980000|2025-07-21 16:56:20|||||||||1
1753117000000|2025-07-21 16:56:40|||||||||2
1753117020000|2025-07-21 16:57:00|||||||||4
1753117030000|2025-07-21 16:57:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|20
1753117050000|2025-07-21 16:57:30|||||||||1
1753117060000|2025-07-21 16:57:40|||||||||43
1753117070000|2025-07-21 16:57:50|||||||||1
1753117080000|2025-07-21 16:58:00|||||||||1
1753117090000|2025-07-21 16:58:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753117100000|2025-07-21 16:58:20|||||||||1
1753117140000|2025-07-21 16:59:00|||||||||1
1753117160000|2025-07-21 16:59:20|||||||||2
1753117170000|2025-07-21 16:59:30|||||||||1
1753117180000|2025-07-21 16:59:40|||||||||1
1753117190000|2025-07-21 16:59:50|||||||||1
1753117200000|2025-07-21 17:00:00|||||||||1
1753117210000|2025-07-21 17:00:10|||||||||4
1753117220000|2025-07-21 17:00:20|||||||||25
1753117250000|2025-07-21 17:00:50|||||||||1
1753117260000|2025-07-21 17:01:00|||||||||1
1753117270000|2025-07-21 17:01:10|||||||||1
1753117300000|2025-07-21 17:01:40|||||||||1
1753117310000|2025-07-21 17:01:50|||||||||2
1753117320000|2025-07-21 17:02:00|||||||||1
1753117330000|2025-07-21 17:02:10|||||||||1
1753117360000|2025-07-21 17:02:40|||||||||156
1753117380000|2025-07-21 17:03:00|||||||||1
1753117390000|2025-07-21 17:03:10|||||||||1
1753117400000|2025-07-21 17:03:20|||||||||14
1753117410000|2025-07-21 17:03:30|||||||||2
1753117420000|2025-07-21 17:03:40|||||||||5
1753117440000|2025-07-21 17:04:00|||||||||2
1753117450000|2025-07-21 17:04:10|||||||||3
1753117460000|2025-07-21 17:04:20|||||||||5
1753117470000|2025-07-21 17:04:30|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|30
1753117480000|2025-07-21 17:04:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|35
1753117490000|2025-07-21 17:04:50|||||||||2
1753117500000|2025-07-21 17:05:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1753117510000|2025-07-21 17:05:10|||||||||42
1753117520000|2025-07-21 17:05:20|||||||||5
1753117540000|2025-07-21 17:05:40|||||||||13
1753117560000|2025-07-21 17:06:00|||||||||3
1753117570000|2025-07-21 17:06:10|||||||||4
1753117580000|2025-07-21 17:06:20|||||||||1
1753117590000|2025-07-21 17:06:30|||||||||1
1753117600000|2025-07-21 17:06:40|||||||||2
1753117620000|2025-07-21 17:07:00|||||||||1
1753117630000|2025-07-21 17:07:10|||||||||1
1753117670000|2025-07-21 17:07:50|||||||||11
1753117680000|2025-07-21 17:08:00|||||||||2
1753117690000|2025-07-21 17:08:10|||||||||1
1753117730000|2025-07-21 17:08:50|||||||||1
1753117740000|2025-07-21 17:09:00|||||||||1
1753117750000|2025-07-21 17:09:10|||||||||10
1753117790000|2025-07-21 17:09:50|||||||||2
1753117800000|2025-07-21 17:10:00|||||||||27
1753117810000|2025-07-21 17:10:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1753117850000|2025-07-21 17:10:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753117860000|2025-07-21 17:11:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1753117880000|2025-07-21 17:11:20|||||||||1
1753117910000|2025-07-21 17:11:50|||||||||1
1753117920000|2025-07-21 17:12:00|||||||||2
1753117940000|2025-07-21 17:12:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753117970000|2025-07-21 17:12:50|||||||||17
1753117980000|2025-07-21 17:13:00|||||||||2
1753118020000|2025-07-21 17:13:40|||||||||1
1753118040000|2025-07-21 17:14:00|||||||||106
1753118050000|2025-07-21 17:14:10|||||||||1
1753118060000|2025-07-21 17:14:20|||||||||1
1753118090000|2025-07-21 17:14:50|||||||||2
1753118100000|2025-07-21 17:15:00|||||||||2
1753118160000|2025-07-21 17:16:00|||||||||2
1753118170000|2025-07-21 17:16:10|||||||||3
1753118190000|2025-07-21 17:16:30|||||||||2
1753118220000|2025-07-21 17:17:00|||||||||1
1753118260000|2025-07-21 17:17:40|||||||||1
1753118270000|2025-07-21 17:17:50|||||||||1
1753118280000|2025-07-21 17:18:00|||||||||1
1753118300000|2025-07-21 17:18:20|||||||||1
1753118330000|2025-07-21 17:18:50|||||||||1
1753118340000|2025-07-21 17:19:00|||||||||5
1753118410000|2025-07-21 17:20:10|||||||||1
1753118450000|2025-07-21 17:20:50|||||||||2
1753118460000|2025-07-21 17:21:00|||||||||3
1753118480000|2025-07-21 17:21:20|||||||||10
1753118490000|2025-07-21 17:21:30|||||||||1
1753118500000|2025-07-21 17:21:40|||||||||1
1753118530000|2025-07-21 17:22:10|||||||||2
1753118560000|2025-07-21 17:22:40|||||||||21
1753118570000|2025-07-21 17:22:50|||||||||17
1753118580000|2025-07-21 17:23:00|||||||||19
1753118590000|2025-07-21 17:23:10|||||||||43
1753118610000|2025-07-21 17:23:30|||||||||2
1753118630000|2025-07-21 17:23:50|||||||||1
1753118640000|2025-07-21 17:24:00|||||||||1
1753118680000|2025-07-21 17:24:40|||||||||1
1753118690000|2025-07-21 17:24:50|||||||||1
1753118700000|2025-07-21 17:25:00|||||||||6
1753118730000|2025-07-21 17:25:30|||||||||1
1753118770000|2025-07-21 17:26:10|||||||||3
1753118790000|2025-07-21 17:26:30|||||||||1
1753118800000|2025-07-21 17:26:40|||||||||3
1753118810000|2025-07-21 17:26:50|||||||||1
1753118820000|2025-07-21 17:27:00|||||||||3
1753118860000|2025-07-21 17:27:40|||||||||1
1753118870000|2025-07-21 17:27:50|||||||||2
1753118890000|2025-07-21 17:28:10|||||||||2
1753118900000|2025-07-21 17:28:20|||||||||1
1753118910000|2025-07-21 17:28:30|||||||||105
1753118980000|2025-07-21 17:29:40|||||||||1
1753118990000|2025-07-21 17:29:50|||||||||161
1753119000000|2025-07-21 17:30:00|||||||||22
1753119010000|2025-07-21 17:30:10|||||||||2
1753119050000|2025-07-21 17:30:50|||||||||3
1753119060000|2025-07-21 17:31:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|62
1753119070000|2025-07-21 17:31:10|||||||||2
1753119110000|2025-07-21 17:31:50|||||||||1
1753119130000|2025-07-21 17:32:10|||||||||1
1753119160000|2025-07-21 17:32:40|||||||||3
1753119190000|2025-07-21 17:33:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753119210000|2025-07-21 17:33:30|||||||||2
1753119220000|2025-07-21 17:33:40|||||||||1
1753119230000|2025-07-21 17:33:50|||||||||1
1753119240000|2025-07-21 17:34:00|||||||||1
1753119260000|2025-07-21 17:34:20|||||||||1
1753119300000|2025-07-21 17:35:00|||||||||2
1753119310000|2025-07-21 17:35:10|||||||||3
1753119320000|2025-07-21 17:35:20|||||||||1
1753119340000|2025-07-21 17:35:40|||||||||1
1753119360000|2025-07-21 17:36:00|||||||||4
1753119370000|2025-07-21 17:36:10|||||||||4
1753119390000|2025-07-21 17:36:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1753119410000|2025-07-21 17:36:50|||||||||1
1753119420000|2025-07-21 17:37:00|||||||||10
1753119430000|2025-07-21 17:37:10|||||||||1
1753119440000|2025-07-21 17:37:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1753119450000|2025-07-21 17:37:30|||||||||1
1753119470000|2025-07-21 17:37:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1753119490000|2025-07-21 17:38:10|||||||||1
1753119500000|2025-07-21 17:38:20|||||||||2
1753119510000|2025-07-21 17:38:30|||||||||2
1753119520000|2025-07-21 17:38:40|||||||||1
1753119530000|2025-07-21 17:38:50|||||||||1
1753119550000|2025-07-21 17:39:10|||||||||1
1753119560000|2025-07-21 17:39:20|||||||||2
1753119580000|2025-07-21 17:39:40|||||||||2
1753119590000|2025-07-21 17:39:50|||||||||12
1753119600000|2025-07-21 17:40:00|||||||||3
1753119610000|2025-07-21 17:40:10|||||||||2
1753119620000|2025-07-21 17:40:20|||||||||4
1753119660000|2025-07-21 17:41:00|||||||||3
1753119700000|2025-07-21 17:41:40|||||||||2
1753119710000|2025-07-21 17:41:50|||||||||1
1753119730000|2025-07-21 17:42:10|||||||||1
1753119760000|2025-07-21 17:42:40|||||||||1
1753119770000|2025-07-21 17:42:50|||||||||1
1753119810000|2025-07-21 17:43:30|||||||||2
1753119820000|2025-07-21 17:43:40|||||||||1
1753119830000|2025-07-21 17:43:50|||||||||2
1753119860000|2025-07-21 17:44:20|||||||||1
1753119870000|2025-07-21 17:44:30|||||||||2
1753119880000|2025-07-21 17:44:40|||||||||1
1753119890000|2025-07-21 17:44:50|||||||||3
1753119900000|2025-07-21 17:45:00|||||||||1
1753119910000|2025-07-21 17:45:10|||||||||1
1753119940000|2025-07-21 17:45:40|||||||||1
1753119960000|2025-07-21 17:46:00|||||||||1
1753119970000|2025-07-21 17:46:10|||||||||3
1753119980000|2025-07-21 17:46:20|||||||||1
1753120000000|2025-07-21 17:46:40|||||||||2
1753120010000|2025-07-21 17:46:50|||||||||6
1753120050000|2025-07-21 17:47:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1753120060000|2025-07-21 17:47:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|17
1753120080000|2025-07-21 17:48:00|||||||||2
1753120100000|2025-07-21 17:48:20|||||||||3
1753120110000|2025-07-21 17:48:30|||||||||2
1753120120000|2025-07-21 17:48:40|||||||||2
1753120130000|2025-07-21 17:48:50|||||||||1
1753120140000|2025-07-21 17:49:00|||||||||1
1753120150000|2025-07-21 17:49:10|||||||||1
1753120170000|2025-07-21 17:49:30|||||||||2
1753120190000|2025-07-21 17:49:50|||||||||1
1753120220000|2025-07-21 17:50:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|138
1753120300000|2025-07-21 17:51:40|||||||||1
1753120320000|2025-07-21 17:52:00|||||||||1
1753120340000|2025-07-21 17:52:20|||||||||135
1753120350000|2025-07-21 17:52:30|||||||||294
1753120360000|2025-07-21 17:52:40|||||||||10
1753120380000|2025-07-21 17:53:00|||||||||1
1753120440000|2025-07-21 17:54:00|||||||||1
1753120490000|2025-07-21 17:54:50|||||||||1
1753120510000|2025-07-21 17:55:10|||||||||3
1753120540000|2025-07-21 17:55:40|||||||||1
1753120570000|2025-07-21 17:56:10|||||||||4
1753120580000|2025-07-21 17:56:20|||||||||1
1753120600000|2025-07-21 17:56:40|||||||||40
1753120610000|2025-07-21 17:56:50|||||||||1
1753120620000|2025-07-21 17:57:00|||||||||21
1753120640000|2025-07-21 17:57:20|||||||||9
1753120660000|2025-07-21 17:57:40|||||||||62
1753120700000|2025-07-21 17:58:20|||||||||1
1753120710000|2025-07-21 17:58:30|||||||||1
1753120720000|2025-07-21 17:58:40|||||||||2
1753120730000|2025-07-21 17:58:50|||||||||24
1753120760000|2025-07-21 17:59:20|||||||||2
1753120780000|2025-07-21 17:59:40|||||||||1
1753120790000|2025-07-21 17:59:50|||||||||3
1753120810000|2025-07-21 18:00:10|||||||||1
1753120860000|2025-07-21 18:01:00|||||||||45
1753120890000|2025-07-21 18:01:30|||||||||12
1753120900000|2025-07-21 18:01:40|||||||||1
1753120910000|2025-07-21 18:01:50|||||||||1
1753120920000|2025-07-21 18:02:00|||||||||2
1753120960000|2025-07-21 18:02:40|||||||||3
1753121010000|2025-07-21 18:03:30|||||||||2
1753121030000|2025-07-21 18:03:50|||||||||1
1753121060000|2025-07-21 18:04:20|||||||||2
1753121070000|2025-07-21 18:04:30|||||||||2
1753121100000|2025-07-21 18:05:00|||||||||1
1753121110000|2025-07-21 18:05:10|||||||||1
1753121120000|2025-07-21 18:05:20|||||||||2
1753121140000|2025-07-21 18:05:40|||||||||1
1753121160000|2025-07-21 18:06:00|||||||||7
1753121170000|2025-07-21 18:06:10|||||||||3
1753121200000|2025-07-21 18:06:40|||||||||1
1753121210000|2025-07-21 18:06:50|||||||||1
1753121250000|2025-07-21 18:07:30|||||||||1
1753121260000|2025-07-21 18:07:40|||||||||3
1753121290000|2025-07-21 18:08:10|||||||||4
1753121360000|2025-07-21 18:09:20|||||||||1
1753121380000|2025-07-21 18:09:40|||||||||1
1753121390000|2025-07-21 18:09:50|||||||||12
1753121400000|2025-07-21 18:10:00|||||||||16
1753121410000|2025-07-21 18:10:10|||||||||1
1753121470000|2025-07-21 18:11:10|||||||||1
1753121490000|2025-07-21 18:11:30|||||||||32
1753121510000|2025-07-21 18:11:50|||||||||8
1753121520000|2025-07-21 18:12:00|||||||||5
1753121540000|2025-07-21 18:12:20|||||||||3
1753121560000|2025-07-21 18:12:40|||||||||1
1753121570000|2025-07-21 18:12:50|||||||||2
1753121580000|2025-07-21 18:13:00|||||||||5
1753121610000|2025-07-21 18:13:30|||||||||3
1753121630000|2025-07-21 18:13:50|||||||||84
1753121650000|2025-07-21 18:14:10|||||||||1
1753121660000|2025-07-21 18:14:20|||||||||22
1753121690000|2025-07-21 18:14:50|||||||||5
1753121700000|2025-07-21 18:15:00|||||||||1
1753121710000|2025-07-21 18:15:10|||||||||2
1753121760000|2025-07-21 18:16:00|||||||||26
1753121770000|2025-07-21 18:16:10|||||||||2
1753121780000|2025-07-21 18:16:20|||||||||2
1753121790000|2025-07-21 18:16:30|||||||||2
1753121800000|2025-07-21 18:16:40|||||||||1
1753121810000|2025-07-21 18:16:50|||||||||25
1753121820000|2025-07-21 18:17:00|||||||||75
1753121840000|2025-07-21 18:17:20|||||||||1
1753121860000|2025-07-21 18:17:40|||||||||2
1753121870000|2025-07-21 18:17:50|||||||||29
1753121880000|2025-07-21 18:18:00|||||||||23
1753121920000|2025-07-21 18:18:40|||||||||1
1753121930000|2025-07-21 18:18:50|||||||||17
1753121940000|2025-07-21 18:19:00|||||||||1
1753121980000|2025-07-21 18:19:40|||||||||4
1753121990000|2025-07-21 18:19:50|||||||||1
1753122000000|2025-07-21 18:20:00|||||||||12
1753122010000|2025-07-21 18:20:10|||||||||2
1753122020000|2025-07-21 18:20:20|||||||||1
1753122080000|2025-07-21 18:21:20|||||||||1
1753122090000|2025-07-21 18:21:30|||||||||1
1753122100000|2025-07-21 18:21:40|||||||||2
1753122110000|2025-07-21 18:21:50|||||||||1
1753122130000|2025-07-21 18:22:10|||||||||1
1753122150000|2025-07-21 18:22:30|||||||||1
1753122170000|2025-07-21 18:22:50|||||||||1
1753122200000|2025-07-21 18:23:20|||||||||7
1753122210000|2025-07-21 18:23:30|||||||||1
1753122220000|2025-07-21 18:23:40|||||||||1
1753122240000|2025-07-21 18:24:00|||||||||4
1753122280000|2025-07-21 18:24:40|||||||||3
1753122300000|2025-07-21 18:25:00|||||||||7
1753122310000|2025-07-21 18:25:10|||||||||18
1753122320000|2025-07-21 18:25:20|||||||||1
1753122330000|2025-07-21 18:25:30|||||||||22
1753122340000|2025-07-21 18:25:40|||||||||5
1753122350000|2025-07-21 18:25:50|||||||||12
1753122370000|2025-07-21 18:26:10|||||||||3
1753122390000|2025-07-21 18:26:30|||||||||4
1753122400000|2025-07-21 18:26:40|||||||||2
1753122420000|2025-07-21 18:27:00|||||||||2
1753122440000|2025-07-21 18:27:20|||||||||1
1753122460000|2025-07-21 18:27:40|||||||||1
1753122470000|2025-07-21 18:27:50|||||||||3
1753122520000|2025-07-21 18:28:40|||||||||1
1753122540000|2025-07-21 18:29:00|||||||||9
1753122550000|2025-07-21 18:29:10|||||||||1
1753122570000|2025-07-21 18:29:30|||||||||1
1753122580000|2025-07-21 18:29:40|||||||||37
1753122590000|2025-07-21 18:29:50|||||||||2
1753122600000|2025-07-21 18:30:00|||||||||5
1753122610000|2025-07-21 18:30:10|||||||||3
1753122620000|2025-07-21 18:30:20|||||||||3
1753122630000|2025-07-21 18:30:30|||||||||2
1753122640000|2025-07-21 18:30:40|||||||||6
1753122660000|2025-07-21 18:31:00|||||||||1
1753122700000|2025-07-21 18:31:40|||||||||7
1753122710000|2025-07-21 18:31:50|||||||||3
1753122720000|2025-07-21 18:32:00|||||||||5
1753122740000|2025-07-21 18:32:20|||||||||1
1753122780000|2025-07-21 18:33:00|||||||||2
1753122790000|2025-07-21 18:33:10|||||||||1
1753122800000|2025-07-21 18:33:20|||||||||2
1753122810000|2025-07-21 18:33:30|||||||||1
1753122820000|2025-07-21 18:33:40|||||||||1
1753122830000|2025-07-21 18:33:50|||||||||5
1753122850000|2025-07-21 18:34:10|||||||||2
1753122860000|2025-07-21 18:34:20|||||||||1
1753122880000|2025-07-21 18:34:40|||||||||2
1753122900000|2025-07-21 18:35:00|||||||||1
1753122910000|2025-07-21 18:35:10|||||||||1
1753122920000|2025-07-21 18:35:20|||||||||1
1753122930000|2025-07-21 18:35:30|||||||||1
1753122940000|2025-07-21 18:35:40|||||||||7
1753122950000|2025-07-21 18:35:50|||||||||5
1753122960000|2025-07-21 18:36:00|||||||||11
1753122970000|2025-07-21 18:36:10|||||||||65
1753122980000|2025-07-21 18:36:20|||||||||3
1753122990000|2025-07-21 18:36:30|||||||||3
1753123000000|2025-07-21 18:36:40|||||||||2
1753123010000|2025-07-21 18:36:50|||||||||6
1753123020000|2025-07-21 18:37:00|||||||||1639
1753123030000|2025-07-21 18:37:10|||||||||2
1753123040000|2025-07-21 18:37:20|||||||||1
1753123060000|2025-07-21 18:37:40|||||||||48
1753123070000|2025-07-21 18:37:50|||||||||1
1753123080000|2025-07-21 18:38:00|||||||||1
1753123090000|2025-07-21 18:38:10|||||||||1
1753123100000|2025-07-21 18:38:20|||||||||1
1753123110000|2025-07-21 18:38:30|||||||||1
1753123130000|2025-07-21 18:38:50|||||||||1
1753123150000|2025-07-21 18:39:10|||||||||1
1753123160000|2025-07-21 18:39:20|||||||||1
1753123170000|2025-07-21 18:39:30|||||||||1
1753123180000|2025-07-21 18:39:40|||||||||3
1753123190000|2025-07-21 18:39:50|||||||||12
1753123210000|2025-07-21 18:40:10|||||||||6
1753123220000|2025-07-21 18:40:20|||||||||2
1753123240000|2025-07-21 18:40:40|||||||||1
1753123250000|2025-07-21 18:40:50|||||||||1
1753123260000|2025-07-21 18:41:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|137
1753123270000|2025-07-21 18:41:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|44
1753123290000|2025-07-21 18:41:30|||||||||3
1753123310000|2025-07-21 18:41:50|||||||||1
1753123320000|2025-07-21 18:42:00|||||||||12
1753123330000|2025-07-21 18:42:10|||||||||13
1753123370000|2025-07-21 18:42:50|||||||||17
1753123390000|2025-07-21 18:43:10|||||||||1
1753123400000|2025-07-21 18:43:20|||||||||1
1753123410000|2025-07-21 18:43:30|||||||||6
1753123420000|2025-07-21 18:43:40|||||||||2
1753123440000|2025-07-21 18:44:00|||||||||7
1753123450000|2025-07-21 18:44:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1753123460000|2025-07-21 18:44:20|||||||||1
1753123470000|2025-07-21 18:44:30|||||||||4
1753123480000|2025-07-21 18:44:40|||||||||1
1753123500000|2025-07-21 18:45:00|||||||||2
1753123510000|2025-07-21 18:45:10|||||||||1
1753123530000|2025-07-21 18:45:30|||||||||1
1753123540000|2025-07-21 18:45:40|||||||||5
1753123560000|2025-07-21 18:46:00|||||||||1
1753123600000|2025-07-21 18:46:40|||||||||4
1753123610000|2025-07-21 18:46:50|||||||||5
1753123620000|2025-07-21 18:47:00|||||||||2
1753123630000|2025-07-21 18:47:10|||||||||1
1753123640000|2025-07-21 18:47:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|311
1753123650000|2025-07-21 18:47:30|||||||||50
1753123660000|2025-07-21 18:47:40|||||||||127
1753123690000|2025-07-21 18:48:10|||||||||2
1753123700000|2025-07-21 18:48:20|||||||||58
1753123760000|2025-07-21 18:49:20|||||||||1
1753123770000|2025-07-21 18:49:30|||||||||1
1753123780000|2025-07-21 18:49:40|||||||||1
1753123800000|2025-07-21 18:50:00|||||||||1
1753123840000|2025-07-21 18:50:40|||||||||1
1753123850000|2025-07-21 18:50:50|||||||||1
1753123870000|2025-07-21 18:51:10|||||||||69
1753123900000|2025-07-21 18:51:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|32
1753123910000|2025-07-21 18:51:50|||||||||3
1753123920000|2025-07-21 18:52:00|||||||||1
1753123960000|2025-07-21 18:52:40|||||||||1
1753123980000|2025-07-21 18:53:00|||||||||1
1753124000000|2025-07-21 18:53:20|||||||||1
1753124030000|2025-07-21 18:53:50|||||||||5
1753124060000|2025-07-21 18:54:20|||||||||1
1753124080000|2025-07-21 18:54:40|||||||||1
1753124120000|2025-07-21 18:55:20|||||||||1
1753124130000|2025-07-21 18:55:30|||||||||10
1753124140000|2025-07-21 18:55:40|||||||||2
1753124150000|2025-07-21 18:55:50|||||||||1
1753124160000|2025-07-21 18:56:00|||||||||11
1753124170000|2025-07-21 18:56:10|||||||||47
1753124180000|2025-07-21 18:56:20|||||||||80
1753124200000|2025-07-21 18:56:40|||||||||1
1753124230000|2025-07-21 18:57:10|||||||||1
1753124250000|2025-07-21 18:57:30|||||||||42
1753124280000|2025-07-21 18:58:00|||||||||1
1753124310000|2025-07-21 18:58:30|||||||||1
1753124350000|2025-07-21 18:59:10|||||||||1
1753124360000|2025-07-21 18:59:20|||||||||1
1753124380000|2025-07-21 18:59:40|||||||||1
1753124390000|2025-07-21 18:59:50|||||||||1
1753124400000|2025-07-21 19:00:00|||||||||7
1753124410000|2025-07-21 19:00:10|||||||||2
1753124420000|2025-07-21 19:00:20|||||||||1
1753124460000|2025-07-21 19:01:00|||||||||1
1753124470000|2025-07-21 19:01:10|||||||||1
1753124480000|2025-07-21 19:01:20|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|71
1753124490000|2025-07-21 19:01:30|||||||||43
1753124500000|2025-07-21 19:01:40|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|13
1753124510000|2025-07-21 19:01:50|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|5
1753124520000|2025-07-21 19:02:00|||||||||21
1753124540000|2025-07-21 19:02:20|||||||||6
1753124560000|2025-07-21 19:02:40|||||||||2
1753124570000|2025-07-21 19:02:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1753124610000|2025-07-21 19:03:30|||||||||2
1753124640000|2025-07-21 19:04:00|||||||||1
1753124660000|2025-07-21 19:04:20|||||||||2
1753124670000|2025-07-21 19:04:30|||||||||1
1753124690000|2025-07-21 19:04:50|||||||||1
1753124700000|2025-07-21 19:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|36
1753124710000|2025-07-21 19:05:10|||||||||4
1753124720000|2025-07-21 19:05:20|||||||||5
1753124730000|2025-07-21 19:05:30|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|9
1753124740000|2025-07-21 19:05:40|||||||||4
1753124750000|2025-07-21 19:05:50|||||||||5
1753124760000|2025-07-21 19:06:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|44
1753124770000|2025-07-21 19:06:10|||||||||5
1753124780000|2025-07-21 19:06:20|||||||||3
1753124790000|2025-07-21 19:06:30|19.27|19.11|19.29|19.13|19.29|19.13|19.25|19.09|25
1753124800000|2025-07-21 19:06:40|||||||||4
1753124830000|2025-07-21 19:07:10|||||||||1
1753124840000|2025-07-21 19:07:20|||||||||1
1753124850000|2025-07-21 19:07:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|14
1753124860000|2025-07-21 19:07:40|||||||||1
1753124870000|2025-07-21 19:07:50|||||||||1
1753124890000|2025-07-21 19:08:10|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|2
1753124900000|2025-07-21 19:08:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1753124920000|2025-07-21 19:08:40|||||||||2
1753124930000|2025-07-21 19:08:50|||||||||1
1753124990000|2025-07-21 19:09:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1753125000000|2025-07-21 19:10:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|111
1753125010000|2025-07-21 19:10:10|||||||||1
1753125040000|2025-07-21 19:10:40|||||||||3
1753125050000|2025-07-21 19:10:50|||||||||2
1753125070000|2025-07-21 19:11:10|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|13
1753125080000|2025-07-21 19:11:20|19.32|19.16|19.3|19.14|19.34|19.18|19.3|19.14|31
1753125090000|2025-07-21 19:11:30|||||||||1
1753125100000|2025-07-21 19:11:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1753125110000|2025-07-21 19:11:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|55
1753125130000|2025-07-21 19:12:10|||||||||1
1753125150000|2025-07-21 19:12:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|9
1753125160000|2025-07-21 19:12:40|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|7
1753125180000|2025-07-21 19:13:00|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|14
1753125190000|2025-07-21 19:13:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|29
1753125210000|2025-07-21 19:13:30|||||||||39
1753125220000|2025-07-21 19:13:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1753125230000|2025-07-21 19:13:50|||||||||1
1753125250000|2025-07-21 19:14:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|16
1753125260000|2025-07-21 19:14:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1753125270000|2025-07-21 19:14:30|||||||||3
1753125280000|2025-07-21 19:14:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1753125290000|2025-07-21 19:14:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|13
1753125300000|2025-07-21 19:15:00|||||||||1
1753125310000|2025-07-21 19:15:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|51
1753125340000|2025-07-21 19:15:40|||||||||3
1753125350000|2025-07-21 19:15:50|||||||||1
1753125370000|2025-07-21 19:16:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1753125380000|2025-07-21 19:16:20|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|1
1753125390000|2025-07-21 19:16:30|||||||||1
1753125400000|2025-07-21 19:16:40|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1753125430000|2025-07-21 19:17:10|||||||||45
1753125440000|2025-07-21 19:17:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1753125450000|2025-07-21 19:17:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1753125470000|2025-07-21 19:17:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1753125480000|2025-07-21 19:18:00|||||||||1
1753125490000|2025-07-21 19:18:10|||||||||1
1753125510000|2025-07-21 19:18:30|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|1
1753125520000|2025-07-21 19:18:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1753125530000|2025-07-21 19:18:50|||||||||1
1753125540000|2025-07-21 19:19:00|||||||||10
1753125550000|2025-07-21 19:19:10|||||||||1
1753125570000|2025-07-21 19:19:30|||||||||1
1753125580000|2025-07-21 19:19:40|||||||||1
1753125600000|2025-07-21 19:20:00|||||||||1
1753125620000|2025-07-21 19:20:20|||||||||1
1753125630000|2025-07-21 19:20:30|||||||||1
1753125640000|2025-07-21 19:20:40|||||||||1
1753125660000|2025-07-21 19:21:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1753125670000|2025-07-21 19:21:10|||||||||2
1753125680000|2025-07-21 19:21:20|||||||||10
1753125710000|2025-07-21 19:21:50|||||||||1
1753125720000|2025-07-21 19:22:00|||||||||1
1753125760000|2025-07-21 19:22:40|||||||||2
1753125790000|2025-07-21 19:23:10|||||||||8
1753125800000|2025-07-21 19:23:20|||||||||1
1753125810000|2025-07-21 19:23:30|||||||||1
1753125850000|2025-07-21 19:24:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|2
1753125870000|2025-07-21 19:24:30|||||||||25
1753125890000|2025-07-21 19:24:50|||||||||31
1753125900000|2025-07-21 19:25:00|||||||||1
1753125920000|2025-07-21 19:25:20|||||||||2
1753125930000|2025-07-21 19:25:30|||||||||1
1753125940000|2025-07-21 19:25:40|||||||||55
1753125970000|2025-07-21 19:26:10|||||||||2
1753125990000|2025-07-21 19:26:30|||||||||1
1753126010000|2025-07-21 19:26:50|||||||||1
1753126020000|2025-07-21 19:27:00|||||||||1
1753126030000|2025-07-21 19:27:10|||||||||1
1753126040000|2025-07-21 19:27:20|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|60
1753126050000|2025-07-21 19:27:30|||||||||2
1753126060000|2025-07-21 19:27:40|||||||||5
1753126080000|2025-07-21 19:28:00|||||||||23
1753126090000|2025-07-21 19:28:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|32
1753126100000|2025-07-21 19:28:20|19.3|19.14|19.3|19.14|19.34|19.18|19.3|19.14|64
1753126110000|2025-07-21 19:28:30|||||||||1
1753126120000|2025-07-21 19:28:40|||||||||1
1753126140000|2025-07-21 19:29:00|||||||||7
1753126150000|2025-07-21 19:29:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|28
1753126160000|2025-07-21 19:29:20|||||||||30
1753126170000|2025-07-21 19:29:30|||||||||1
1753126190000|2025-07-21 19:29:50|||||||||4
1753126200000|2025-07-21 19:30:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|187
1753126210000|2025-07-21 19:30:10|||||||||5
1753126220000|2025-07-21 19:30:20|||||||||31
1753126230000|2025-07-21 19:30:30|||||||||1
1753126240000|2025-07-21 19:30:40|||||||||67
1753126250000|2025-07-21 19:30:50|||||||||14
1753126260000|2025-07-21 19:31:00|||||||||1
1753126270000|2025-07-21 19:31:10|||||||||37
1753126290000|2025-07-21 19:31:30|||||||||3
1753126310000|2025-07-21 19:31:50|||||||||2
1753126340000|2025-07-21 19:32:20|||||||||5
1753126350000|2025-07-21 19:32:30|||||||||2
1753126370000|2025-07-21 19:32:50|||||||||33
1753126380000|2025-07-21 19:33:00|||||||||4
1753126390000|2025-07-21 19:33:10|||||||||36
1753126400000|2025-07-21 19:33:20|||||||||2
1753126420000|2025-07-21 19:33:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|100
1753126440000|2025-07-21 19:34:00|||||||||2
1753126450000|2025-07-21 19:34:10|||||||||10
1753126460000|2025-07-21 19:34:20|||||||||6
1753126470000|2025-07-21 19:34:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|58
1753126480000|2025-07-21 19:34:40|||||||||19
1753126490000|2025-07-21 19:34:50|||||||||6
1753126500000|2025-07-21 19:35:00|||||||||17
1753126520000|2025-07-21 19:35:20|||||||||1
1753126530000|2025-07-21 19:35:30|||||||||37
1753126560000|2025-07-21 19:36:00|||||||||1
1753126570000|2025-07-21 19:36:10|||||||||11
1753126580000|2025-07-21 19:36:20|||||||||1
1753126590000|2025-07-21 19:36:30|||||||||1
1753126610000|2025-07-21 19:36:50|||||||||33
1753126630000|2025-07-21 19:37:10|||||||||1
1753126640000|2025-07-21 19:37:20|||||||||15
1753126650000|2025-07-21 19:37:30|||||||||1
1753126660000|2025-07-21 19:37:40|||||||||10
1753126670000|2025-07-21 19:37:50|||||||||1
1753126690000|2025-07-21 19:38:10|||||||||1
1753126710000|2025-07-21 19:38:30|||||||||5
1753126720000|2025-07-21 19:38:40|||||||||268
1753126730000|2025-07-21 19:38:50|||||||||1
1753126740000|2025-07-21 19:39:00|||||||||2
1753126760000|2025-07-21 19:39:20|||||||||1
1753126780000|2025-07-21 19:39:40|||||||||1
1753126800000|2025-07-21 19:40:00|||||||||1
1753126810000|2025-07-21 19:40:10|||||||||2
1753126820000|2025-07-21 19:40:20|||||||||1
1753126830000|2025-07-21 19:40:30|||||||||3
1753126840000|2025-07-21 19:40:40|||||||||10
1753126850000|2025-07-21 19:40:50|||||||||5
1753126860000|2025-07-21 19:41:00|||||||||5
1753126870000|2025-07-21 19:41:10|||||||||4
1753126880000|2025-07-21 19:41:20|||||||||16
1753126900000|2025-07-21 19:41:40|||||||||25
1753126920000|2025-07-21 19:42:00|||||||||1
1753126940000|2025-07-21 19:42:20|||||||||1
1753126950000|2025-07-21 19:42:30|||||||||54
1753126970000|2025-07-21 19:42:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1753126980000|2025-07-21 19:43:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|23
1753126990000|2025-07-21 19:43:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1753127010000|2025-07-21 19:43:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1753127030000|2025-07-21 19:43:50|||||||||1
1753127040000|2025-07-21 19:44:00|||||||||2
1753127070000|2025-07-21 19:44:30|||||||||12
1753127080000|2025-07-21 19:44:40|||||||||6
1753127090000|2025-07-21 19:44:50|||||||||1
1753127100000|2025-07-21 19:45:00|||||||||7
1753127110000|2025-07-21 19:45:10|||||||||1
1753127120000|2025-07-21 19:45:20|||||||||7
1753127130000|2025-07-21 19:45:30|||||||||4
1753127140000|2025-07-21 19:45:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1753127150000|2025-07-21 19:45:50|||||||||1
1753127160000|2025-07-21 19:46:00|||||||||11
1753127170000|2025-07-21 19:46:10|||||||||60
1753127180000|2025-07-21 19:46:20|||||||||32
1753127190000|2025-07-21 19:46:30|||||||||55
1753127200000|2025-07-21 19:46:40|||||||||2
1753127220000|2025-07-21 19:47:00|||||||||1
1753127230000|2025-07-21 19:47:10|||||||||62
1753127240000|2025-07-21 19:47:20|||||||||3
1753127260000|2025-07-21 19:47:40|||||||||103
1753127270000|2025-07-21 19:47:50|||||||||5
1753127280000|2025-07-21 19:48:00|||||||||6
1753127290000|2025-07-21 19:48:10|||||||||10
1753127300000|2025-07-21 19:48:20|||||||||48
1753127310000|2025-07-21 19:48:30|||||||||1
1753127320000|2025-07-21 19:48:40|||||||||26
1753127360000|2025-07-21 19:49:20|||||||||20
1753127370000|2025-07-21 19:49:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1753127380000|2025-07-21 19:49:40|19.44|19.28|19.44|19.28|19.44|19.28|19.4|19.24|332
1753127390000|2025-07-21 19:49:50|||||||||32
1753127400000|2025-07-21 19:50:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|195
1753127410000|2025-07-21 19:50:10|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|42
1753127420000|2025-07-21 19:50:20|||||||||9
1753127430000|2025-07-21 19:50:30|||||||||30
1753127440000|2025-07-21 19:50:40|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|135
1753127450000|2025-07-21 19:50:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|15
1753127470000|2025-07-21 19:51:10|||||||||4
1753127480000|2025-07-21 19:51:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1753127490000|2025-07-21 19:51:30|||||||||2
1753127500000|2025-07-21 19:51:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|3
1753127510000|2025-07-21 19:51:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|5
1753127520000|2025-07-21 19:52:00|||||||||23
1753127530000|2025-07-21 19:52:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1753127540000|2025-07-21 19:52:20|||||||||3
1753127550000|2025-07-21 19:52:30|||||||||2
1753127560000|2025-07-21 19:52:40|||||||||2
1753127570000|2025-07-21 19:52:50|||||||||2
1753127580000|2025-07-21 19:53:00|||||||||12
1753127590000|2025-07-21 19:53:10|||||||||63
1753127600000|2025-07-21 19:53:20|||||||||19
1753127610000|2025-07-21 19:53:30|||||||||57
1753127620000|2025-07-21 19:53:40|||||||||5
1753127630000|2025-07-21 19:53:50|||||||||19
1753127640000|2025-07-21 19:54:00|||||||||65
1753127650000|2025-07-21 19:54:10|||||||||155
1753127660000|2025-07-21 19:54:20|||||||||34
1753127670000|2025-07-21 19:54:30|||||||||23
1753127680000|2025-07-21 19:54:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|147
1753127690000|2025-07-21 19:54:50|||||||||54
1753127700000|2025-07-21 19:55:00|||||||||1
1753127710000|2025-07-21 19:55:10|||||||||4
1753127720000|2025-07-21 19:55:20|||||||||44
1753127730000|2025-07-21 19:55:30|||||||||42
1753127740000|2025-07-21 19:55:40|||||||||3
1753127750000|2025-07-21 19:55:50|||||||||5
1753127760000|2025-07-21 19:56:00|||||||||1
1753127770000|2025-07-21 19:56:10|||||||||4
1753127780000|2025-07-21 19:56:20|||||||||4
1753127790000|2025-07-21 19:56:30|||||||||37
1753127800000|2025-07-21 19:56:40|||||||||5
1753127810000|2025-07-21 19:56:50|||||||||6
1753127820000|2025-07-21 19:57:00|||||||||25
1753127830000|2025-07-21 19:57:10|||||||||8
1753127840000|2025-07-21 19:57:20|||||||||15
1753127850000|2025-07-21 19:57:30|||||||||29
1753127860000|2025-07-21 19:57:40|||||||||12
1753127870000|2025-07-21 19:57:50|||||||||28
1753127880000|2025-07-21 19:58:00|||||||||75
1753127890000|2025-07-21 19:58:10|||||||||34
1753127900000|2025-07-21 19:58:20|||||||||37
1753127910000|2025-07-21 19:58:30|||||||||88
1753127920000|2025-07-21 19:58:40|||||||||55
1753127930000|2025-07-21 19:58:50|||||||||36
1753127940000|2025-07-21 19:59:00|||||||||339
1753127950000|2025-07-21 19:59:10|||||||||98
1753127960000|2025-07-21 19:59:20|||||||||91
1753127970000|2025-07-21 19:59:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|540
1753127980000|2025-07-21 19:59:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|119
1753127990000|2025-07-21 19:59:50|||||||||188
1753128000000|2025-07-21 20:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|40
1753128010000|2025-07-21 20:00:10|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|2
1753128020000|2025-07-21 20:00:20|||||||||1
1753128030000|2025-07-21 20:00:30|||||||||2
1753128040000|2025-07-21 20:00:40|||||||||9
1753128050000|2025-07-21 20:00:50|||||||||32
1753128060000|2025-07-21 20:01:00|||||||||1
1753128070000|2025-07-21 20:01:10|||||||||2
1753128080000|2025-07-21 20:01:20|||||||||10
1753128090000|2025-07-21 20:01:30|||||||||1
1753128100000|2025-07-21 20:01:40|||||||||4
1753128110000|2025-07-21 20:01:50|||||||||2
1753128130000|2025-07-21 20:02:10|||||||||4
1753128150000|2025-07-21 20:02:30|||||||||4
1753128170000|2025-07-21 20:02:50|||||||||1
1753128180000|2025-07-21 20:03:00|||||||||1
1753128190000|2025-07-21 20:03:10|||||||||8
1753128200000|2025-07-21 20:03:20|||||||||2
1753128210000|2025-07-21 20:03:30|||||||||1
1753128220000|2025-07-21 20:03:40|||||||||5
1753128230000|2025-07-21 20:03:50|||||||||11
1753128240000|2025-07-21 20:04:00|||||||||16
1753128250000|2025-07-21 20:04:10|||||||||2
1753128260000|2025-07-21 20:04:20|||||||||4
1753128270000|2025-07-21 20:04:30|||||||||6
1753128280000|2025-07-21 20:04:40|||||||||4
1753128290000|2025-07-21 20:04:50|||||||||6
1753128320000|2025-07-21 20:05:20|||||||||16
1753128340000|2025-07-21 20:05:40|||||||||1
1753128390000|2025-07-21 20:06:30|||||||||32
1753128400000|2025-07-21 20:06:40|||||||||2
1753128410000|2025-07-21 20:06:50|||||||||21
1753128470000|2025-07-21 20:07:50|||||||||1
1753128480000|2025-07-21 20:08:00|||||||||5
1753128730000|2025-07-21 20:12:10|||||||||19
1753128740000|2025-07-21 20:12:20|||||||||2
1753128750000|2025-07-21 20:12:30|||||||||1
1753128780000|2025-07-21 20:13:00|||||||||2
1753128800000|2025-07-21 20:13:20|||||||||1
1753128830000|2025-07-21 20:13:50|||||||||5
1753128850000|2025-07-21 20:14:10|||||||||3
1753128860000|2025-07-21 20:14:20|||||||||1
1753128870000|2025-07-21 20:14:30|||||||||3
1753128880000|2025-07-21 20:14:40|||||||||21
1753128890000|2025-07-21 20:14:50|||||||||54
1753129800000|2025-07-21 20:30:00|||||||||66
1753129880000|2025-07-21 20:31:20|||||||||17
1753130620000|2025-07-21 20:43:40|||||||||10
1753130710000|2025-07-21 20:45:10|||||||||1
1753130900000|2025-07-21 20:48:20|||||||||2
1753131010000|2025-07-21 20:50:10|||||||||3
1753131110000|2025-07-21 20:51:50|||||||||5
1753131130000|2025-07-21 20:52:10|||||||||10
1753131200000|2025-07-21 20:53:20|||||||||33
1753131230000|2025-07-21 20:53:50|||||||||2
1753131240000|2025-07-21 20:54:00|||||||||1
1753131320000|2025-07-21 20:55:20|||||||||1
1753131420000|2025-07-21 20:57:00|||||||||176
1753131460000|2025-07-21 20:57:40|||||||||2
1753131510000|2025-07-21 20:58:30|||||||||66
1753131550000|2025-07-21 20:59:10|||||||||5
1753131570000|2025-07-21 20:59:30|||||||||20
1753131590000|2025-07-21 20:59:50|||||||||16
1753135250000|2025-07-21 22:00:50|||||||||5
1753135280000|2025-07-21 22:01:20|||||||||9
1753135480000|2025-07-21 22:04:40|||||||||1
1753135490000|2025-07-21 22:04:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|54
1753135510000|2025-07-21 22:05:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|5
1753136410000|2025-07-21 22:20:10|||||||||3
1753136840000|2025-07-21 22:27:20|||||||||2
1753136860000|2025-07-21 22:27:40|||||||||15
1753137910000|2025-07-21 22:45:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1753139260000|2025-07-21 23:07:40|||||||||25
1753139390000|2025-07-21 23:09:50|||||||||1
1753140330000|2025-07-21 23:25:30|||||||||1
1753140460000|2025-07-21 23:27:40|||||||||2
1753140870000|2025-07-21 23:34:30|||||||||5
1753141260000|2025-07-21 23:41:00|||||||||1
1753142480000|2025-07-22 00:01:20|||||||||2
1753142520000|2025-07-22 00:02:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|30
1753142530000|2025-07-22 00:02:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1753142630000|2025-07-22 00:03:50|||||||||2
1753142710000|2025-07-22 00:05:10|||||||||1
1753142820000|2025-07-22 00:07:00|||||||||1
1753143160000|2025-07-22 00:12:40|||||||||1
1753143330000|2025-07-22 00:15:30|||||||||3
1753143360000|2025-07-22 00:16:00|||||||||3
1753143400000|2025-07-22 00:16:40|||||||||1
1753143570000|2025-07-22 00:19:30|||||||||1
1753143720000|2025-07-22 00:22:00|||||||||70
1753143910000|2025-07-22 00:25:10|||||||||1
1753144250000|2025-07-22 00:30:50|||||||||1
1753144360000|2025-07-22 00:32:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|68
1753144400000|2025-07-22 00:33:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1753144520000|2025-07-22 00:35:20|||||||||1
1753144840000|2025-07-22 00:40:40|||||||||2
1753144900000|2025-07-22 00:41:40|||||||||1
1753144970000|2025-07-22 00:42:50|||||||||1
1753145090000|2025-07-22 00:44:50|||||||||1
1753145490000|2025-07-22 00:51:30|||||||||1
1753145840000|2025-07-22 00:57:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1753146020000|2025-07-22 01:00:20|19.3|19.14|19.31|19.15|19.32|19.16|19.3|19.14|5
1753146030000|2025-07-22 01:00:30|||||||||2
1753146170000|2025-07-22 01:02:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1753146320000|2025-07-22 01:05:20|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|6
1753146360000|2025-07-22 01:06:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|5
1753146390000|2025-07-22 01:06:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1753146410000|2025-07-22 01:06:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1753146670000|2025-07-22 01:11:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1753147520000|2025-07-22 01:25:20|||||||||2
1753147530000|2025-07-22 01:25:30|||||||||1
1753148390000|2025-07-22 01:39:50|||||||||1
1753148780000|2025-07-22 01:46:20|||||||||1
1753150030000|2025-07-22 02:07:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1753150070000|2025-07-22 02:07:50|||||||||30
1753151220000|2025-07-22 02:27:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1753151230000|2025-07-22 02:27:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|10
1753151440000|2025-07-22 02:30:40|||||||||2
1753151450000|2025-07-22 02:30:50|||||||||2
1753151940000|2025-07-22 02:39:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1753152190000|2025-07-22 02:43:10|||||||||48
1753152360000|2025-07-22 02:46:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753152390000|2025-07-22 02:46:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1753152700000|2025-07-22 02:51:40|||||||||1
1753152780000|2025-07-22 02:53:00|||||||||10
1753152990000|2025-07-22 02:56:30|||||||||1
1753153500000|2025-07-22 03:05:00|||||||||2
1753153520000|2025-07-22 03:05:20|||||||||3
1753153630000|2025-07-22 03:07:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1753153730000|2025-07-22 03:08:50|||||||||15
1753153960000|2025-07-22 03:12:40|||||||||1
1753154030000|2025-07-22 03:13:50|||||||||20
1753155300000|2025-07-22 03:35:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1753155400000|2025-07-22 03:36:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1753155700000|2025-07-22 03:41:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1753156570000|2025-07-22 03:56:10|||||||||1
1753157520000|2025-07-22 04:12:00|||||||||1
1753157530000|2025-07-22 04:12:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1753157880000|2025-07-22 04:18:00|||||||||1
1753157920000|2025-07-22 04:18:40|||||||||2
1753158280000|2025-07-22 04:24:40|||||||||2
1753158330000|2025-07-22 04:25:30|||||||||10
1753158340000|2025-07-22 04:25:40|||||||||1
1753158360000|2025-07-22 04:26:00|||||||||1
1753158570000|2025-07-22 04:29:30|||||||||1
1753158590000|2025-07-22 04:29:50|||||||||1
1753158620000|2025-07-22 04:30:20|||||||||1
1753159500000|2025-07-22 04:45:00|||||||||1
1753159520000|2025-07-22 04:45:20|||||||||1
1753159880000|2025-07-22 04:51:20|||||||||1
1753160130000|2025-07-22 04:55:30|||||||||2
1753160260000|2025-07-22 04:57:40|||||||||1
1753160370000|2025-07-22 04:59:30|||||||||1
1753160680000|2025-07-22 05:04:40|||||||||1
1753160970000|2025-07-22 05:09:30|||||||||1
1753161140000|2025-07-22 05:12:20|||||||||1
1753161220000|2025-07-22 05:13:40|||||||||2
1753161230000|2025-07-22 05:13:50|||||||||1
1753161550000|2025-07-22 05:19:10|||||||||1
1753161970000|2025-07-22 05:26:10|||||||||1
1753162210000|2025-07-22 05:30:10|||||||||4
1753162230000|2025-07-22 05:30:30|||||||||1
1753162240000|2025-07-22 05:30:40|||||||||11
1753162340000|2025-07-22 05:32:20|||||||||1
1753162590000|2025-07-22 05:36:30|||||||||1
1753162920000|2025-07-22 05:42:00|||||||||1
1753162990000|2025-07-22 05:43:10|||||||||2
1753163050000|2025-07-22 05:44:10|||||||||1
1753163420000|2025-07-22 05:50:20|||||||||6
1753163510000|2025-07-22 05:51:50|||||||||2
1753163730000|2025-07-22 05:55:30|||||||||1
1753163770000|2025-07-22 05:56:10|||||||||1
1753164000000|2025-07-22 06:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|42
1753164110000|2025-07-22 06:01:50|||||||||5
1753164160000|2025-07-22 06:02:40|||||||||2
1753164180000|2025-07-22 06:03:00|||||||||3
1753164240000|2025-07-22 06:04:00|||||||||1
1753164320000|2025-07-22 06:05:20|||||||||5
1753164450000|2025-07-22 06:07:30|||||||||1
1753164480000|2025-07-22 06:08:00|||||||||25
1753164510000|2025-07-22 06:08:30|||||||||3
1753164900000|2025-07-22 06:15:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|20
1753164910000|2025-07-22 06:15:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|17
1753164920000|2025-07-22 06:15:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1753165030000|2025-07-22 06:17:10|||||||||1
1753165070000|2025-07-22 06:17:50|||||||||1
1753165150000|2025-07-22 06:19:10|||||||||1
1753165380000|2025-07-22 06:23:00|||||||||6
1753165390000|2025-07-22 06:23:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1753165420000|2025-07-22 06:23:40|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|3
1753165440000|2025-07-22 06:24:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753165500000|2025-07-22 06:25:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|2
1753165590000|2025-07-22 06:26:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1753165840000|2025-07-22 06:30:40|||||||||3
1753166240000|2025-07-22 06:37:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1753166250000|2025-07-22 06:37:30|||||||||1
1753166260000|2025-07-22 06:37:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|4
1753166590000|2025-07-22 06:43:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1753167020000|2025-07-22 06:50:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1753167040000|2025-07-22 06:50:40|||||||||5
1753167350000|2025-07-22 06:55:50|||||||||1
1753167610000|2025-07-22 07:00:10|||||||||5
1753167620000|2025-07-22 07:00:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|3
1753167630000|2025-07-22 07:00:30|||||||||24
1753167640000|2025-07-22 07:00:40|||||||||3
1753167660000|2025-07-22 07:01:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1753167920000|2025-07-22 07:05:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|17
1753167930000|2025-07-22 07:05:30|||||||||3
1753167940000|2025-07-22 07:05:40|||||||||3
1753167950000|2025-07-22 07:05:50|||||||||9
1753167960000|2025-07-22 07:06:00|||||||||6
1753168180000|2025-07-22 07:09:40|||||||||1
1753168500000|2025-07-22 07:15:00|||||||||3
1753168850000|2025-07-22 07:20:50|||||||||1
1753168860000|2025-07-22 07:21:00|||||||||1
1753168910000|2025-07-22 07:21:50|||||||||10
1753169140000|2025-07-22 07:25:40|||||||||2
1753169170000|2025-07-22 07:26:10|||||||||3
1753169250000|2025-07-22 07:27:30|||||||||1
1753169330000|2025-07-22 07:28:50|||||||||21
1753169450000|2025-07-22 07:30:50|||||||||2
1753169530000|2025-07-22 07:32:10|||||||||18
1753169540000|2025-07-22 07:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1753169570000|2025-07-22 07:32:50|||||||||13
1753169600000|2025-07-22 07:33:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1753169630000|2025-07-22 07:33:50|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|2
1753169900000|2025-07-22 07:38:20|||||||||2
1753170040000|2025-07-22 07:40:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1753170080000|2025-07-22 07:41:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1753170090000|2025-07-22 07:41:30|||||||||1
1753170120000|2025-07-22 07:42:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1753170160000|2025-07-22 07:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1753170230000|2025-07-22 07:43:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1753170240000|2025-07-22 07:44:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1753170340000|2025-07-22 07:45:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1753170580000|2025-07-22 07:49:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1753170920000|2025-07-22 07:55:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|6
1753170930000|2025-07-22 07:55:30|||||||||1
1753170950000|2025-07-22 07:55:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|15
1753170960000|2025-07-22 07:56:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1753170980000|2025-07-22 07:56:20|||||||||3
1753170990000|2025-07-22 07:56:30|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1753171010000|2025-07-22 07:56:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1753171050000|2025-07-22 07:57:30|||||||||1
1753171060000|2025-07-22 07:57:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1753171080000|2025-07-22 07:58:00|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|2
1753171210000|2025-07-22 08:00:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1753171220000|2025-07-22 08:00:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1753171240000|2025-07-22 08:00:40|||||||||20
1753171260000|2025-07-22 08:01:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|21
1753171320000|2025-07-22 08:02:00|||||||||8
1753171340000|2025-07-22 08:02:20|||||||||5
1753171380000|2025-07-22 08:03:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1753171390000|2025-07-22 08:03:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1753171410000|2025-07-22 08:03:30|19.45|19.29|19.41|19.25|19.46|19.3|19.41|19.25|9
1753171440000|2025-07-22 08:04:00|||||||||1
1753171560000|2025-07-22 08:06:00|||||||||1
1753171610000|2025-07-22 08:06:50|||||||||2
1753171620000|2025-07-22 08:07:00|||||||||1
1753172370000|2025-07-22 08:19:30|||||||||1
1753172400000|2025-07-22 08:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1753172420000|2025-07-22 08:20:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|39
1753172500000|2025-07-22 08:21:40|||||||||15
1753172530000|2025-07-22 08:22:10|||||||||1
1753172660000|2025-07-22 08:24:20|||||||||1
1753172680000|2025-07-22 08:24:40|||||||||1
1753172890000|2025-07-22 08:28:10|||||||||1
1753173080000|2025-07-22 08:31:20|||||||||1
1753173110000|2025-07-22 08:31:50|||||||||18
1753173270000|2025-07-22 08:34:30|||||||||1
1753173350000|2025-07-22 08:35:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|16
1753173360000|2025-07-22 08:36:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1753173370000|2025-07-22 08:36:10|||||||||1
1753173380000|2025-07-22 08:36:20|||||||||2
1753173390000|2025-07-22 08:36:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1753173400000|2025-07-22 08:36:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1753173440000|2025-07-22 08:37:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1753173450000|2025-07-22 08:37:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|1
1753173470000|2025-07-22 08:37:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1753173500000|2025-07-22 08:38:20|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|2
1753173540000|2025-07-22 08:39:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1753173550000|2025-07-22 08:39:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1753173560000|2025-07-22 08:39:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1753173570000|2025-07-22 08:39:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|7
1753173630000|2025-07-22 08:40:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1753174060000|2025-07-22 08:47:40|||||||||1
1753174110000|2025-07-22 08:48:30|||||||||1
1753174190000|2025-07-22 08:49:50|||||||||2
1753174650000|2025-07-22 08:57:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1753174820000|2025-07-22 09:00:20|||||||||1
1753174860000|2025-07-22 09:01:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1753174980000|2025-07-22 09:03:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1753175120000|2025-07-22 09:05:20|||||||||1
1753175430000|2025-07-22 09:10:30|||||||||1
1753175530000|2025-07-22 09:12:10|||||||||5
1753175670000|2025-07-22 09:14:30|||||||||2
1753175730000|2025-07-22 09:15:30|||||||||1
1753175750000|2025-07-22 09:15:50|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|8
1753175790000|2025-07-22 09:16:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1753175800000|2025-07-22 09:16:40|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|2
1753175820000|2025-07-22 09:17:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|3
1753175960000|2025-07-22 09:19:20|||||||||5
1753176050000|2025-07-22 09:20:50|||||||||10
1753176060000|2025-07-22 09:21:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|0
1753176070000|2025-07-22 09:21:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1753176080000|2025-07-22 09:21:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1753176090000|2025-07-22 09:21:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1753176110000|2025-07-22 09:21:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|4
1753176240000|2025-07-22 09:24:00|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|56
1753176250000|2025-07-22 09:24:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1753176260000|2025-07-22 09:24:20|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|0
1753176270000|2025-07-22 09:24:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1753176280000|2025-07-22 09:24:40|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|6
1753176290000|2025-07-22 09:24:50|||||||||1
1753176770000|2025-07-22 09:32:50|||||||||1
1753176830000|2025-07-22 09:33:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1753176840000|2025-07-22 09:34:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1753176900000|2025-07-22 09:35:00|||||||||1
1753176930000|2025-07-22 09:35:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1753176940000|2025-07-22 09:35:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1753176950000|2025-07-22 09:35:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1753176960000|2025-07-22 09:36:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|5
1753176970000|2025-07-22 09:36:10|||||||||2
1753176980000|2025-07-22 09:36:20|||||||||2
1753177290000|2025-07-22 09:41:30|||||||||2
1753177330000|2025-07-22 09:42:10|||||||||2
1753177370000|2025-07-22 09:42:50|||||||||20
1753177390000|2025-07-22 09:43:10|||||||||8
1753177620000|2025-07-22 09:47:00|||||||||1
1753177790000|2025-07-22 09:49:50|||||||||1
1753178010000|2025-07-22 09:53:30|||||||||1
1753178040000|2025-07-22 09:54:00|||||||||15
1753178100000|2025-07-22 09:55:00|||||||||1
1753178230000|2025-07-22 09:57:10|||||||||1
1753178420000|2025-07-22 10:00:20|||||||||2
1753178490000|2025-07-22 10:01:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|32
1753178500000|2025-07-22 10:01:40|||||||||1
1753179390000|2025-07-22 10:16:30|||||||||44
1753179400000|2025-07-22 10:16:40|||||||||9
1753179740000|2025-07-22 10:22:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|82
1753179910000|2025-07-22 10:25:10|||||||||1
1753180130000|2025-07-22 10:28:50|||||||||30
1753180210000|2025-07-22 10:30:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1753180280000|2025-07-22 10:31:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|9
1753180290000|2025-07-22 10:31:30|||||||||1
1753180320000|2025-07-22 10:32:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1753180330000|2025-07-22 10:32:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1753180490000|2025-07-22 10:34:50|||||||||5
1753180580000|2025-07-22 10:36:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|14
1753180590000|2025-07-22 10:36:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|0
1753180620000|2025-07-22 10:37:00|||||||||6
1753180670000|2025-07-22 10:37:50|||||||||2
1753180750000|2025-07-22 10:39:10|||||||||2
1753181000000|2025-07-22 10:43:20|||||||||1
1753181080000|2025-07-22 10:44:40|||||||||1
1753181360000|2025-07-22 10:49:20|||||||||1
1753181380000|2025-07-22 10:49:40|||||||||1
1753181610000|2025-07-22 10:53:30|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|1
1753181690000|2025-07-22 10:54:50|||||||||8
1753181740000|2025-07-22 10:55:40|||||||||2
1753181760000|2025-07-22 10:56:00|||||||||1
1753181980000|2025-07-22 10:59:40|||||||||1
1753182060000|2025-07-22 11:01:00|||||||||1
1753182260000|2025-07-22 11:04:20|||||||||1
1753182290000|2025-07-22 11:04:50|||||||||2
1753182380000|2025-07-22 11:06:20|||||||||2
1753182390000|2025-07-22 11:06:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|34
1753182420000|2025-07-22 11:07:00|||||||||1
1753182430000|2025-07-22 11:07:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1753182580000|2025-07-22 11:09:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753182600000|2025-07-22 11:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1753182610000|2025-07-22 11:10:10|||||||||2
1753183110000|2025-07-22 11:18:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1753183140000|2025-07-22 11:19:00|||||||||1
1753183290000|2025-07-22 11:21:30|||||||||7
1753183640000|2025-07-22 11:27:20|||||||||12
1753183820000|2025-07-22 11:30:20|||||||||4
1753183850000|2025-07-22 11:30:50|||||||||2
1753184030000|2025-07-22 11:33:50|||||||||5
1753184100000|2025-07-22 11:35:00|||||||||1
1753184200000|2025-07-22 11:36:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|70
1753184220000|2025-07-22 11:37:00|||||||||1
1753184250000|2025-07-22 11:37:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|39
1753184260000|2025-07-22 11:37:40|||||||||3
1753184270000|2025-07-22 11:37:50|||||||||1
1753184360000|2025-07-22 11:39:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|4
1753184420000|2025-07-22 11:40:20|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|23
1753184440000|2025-07-22 11:40:40|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|1
1753184460000|2025-07-22 11:41:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1753184500000|2025-07-22 11:41:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|21
1753184510000|2025-07-22 11:41:50|||||||||11
1753184540000|2025-07-22 11:42:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|42
1753184550000|2025-07-22 11:42:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1753184570000|2025-07-22 11:42:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|35
1753184640000|2025-07-22 11:44:00|||||||||1
1753184690000|2025-07-22 11:44:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1753184700000|2025-07-22 11:45:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1753184720000|2025-07-22 11:45:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1753184740000|2025-07-22 11:45:40|||||||||35
1753184830000|2025-07-22 11:47:10|||||||||12
1753184840000|2025-07-22 11:47:20|||||||||8
1753185060000|2025-07-22 11:51:00|||||||||1
1753185070000|2025-07-22 11:51:10|||||||||1
1753185110000|2025-07-22 11:51:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|24
1753185230000|2025-07-22 11:53:50|||||||||1
1753185240000|2025-07-22 11:54:00|||||||||1
1753185360000|2025-07-22 11:56:00|||||||||2
1753185370000|2025-07-22 11:56:10|||||||||1
1753185400000|2025-07-22 11:56:40|||||||||1
1753185420000|2025-07-22 11:57:00|||||||||1
1753185460000|2025-07-22 11:57:40|||||||||2
1753185490000|2025-07-22 11:58:10|||||||||2
1753185650000|2025-07-22 12:00:50|||||||||11
1753185670000|2025-07-22 12:01:10|||||||||4
1753185780000|2025-07-22 12:03:00|||||||||1
1753185870000|2025-07-22 12:04:30|||||||||1
1753185980000|2025-07-22 12:06:20|||||||||1
1753186030000|2025-07-22 12:07:10|||||||||23
1753186090000|2025-07-22 12:08:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|21
1753186100000|2025-07-22 12:08:20|||||||||1
1753186120000|2025-07-22 12:08:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1753186150000|2025-07-22 12:09:10|||||||||2
1753186190000|2025-07-22 12:09:50|||||||||3
1753186200000|2025-07-22 12:10:00|||||||||7
1753186210000|2025-07-22 12:10:10|||||||||3
1753186220000|2025-07-22 12:10:20|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|8
1753186250000|2025-07-22 12:10:50|||||||||2
1753186270000|2025-07-22 12:11:10|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1753186300000|2025-07-22 12:11:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1753186380000|2025-07-22 12:13:00|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|5
1753186410000|2025-07-22 12:13:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|1
1753186460000|2025-07-22 12:14:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|11
1753186530000|2025-07-22 12:15:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|1
1753186540000|2025-07-22 12:15:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1753186590000|2025-07-22 12:16:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1753186600000|2025-07-22 12:16:40|||||||||1
1753186820000|2025-07-22 12:20:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1753186860000|2025-07-22 12:21:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1753186870000|2025-07-22 12:21:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1753186890000|2025-07-22 12:21:30|||||||||3
1753186940000|2025-07-22 12:22:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1753187010000|2025-07-22 12:23:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1753187030000|2025-07-22 12:23:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1753187070000|2025-07-22 12:24:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1753187080000|2025-07-22 12:24:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1753187110000|2025-07-22 12:25:10|||||||||4
1753187140000|2025-07-22 12:25:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1753187220000|2025-07-22 12:27:00|||||||||2
1753187290000|2025-07-22 12:28:10|||||||||1
1753187670000|2025-07-22 12:34:30|||||||||1
1753188910000|2025-07-22 12:55:10|||||||||1
1753188950000|2025-07-22 12:55:50|||||||||1
1753189170000|2025-07-22 12:59:30|||||||||4
1753189190000|2025-07-22 12:59:50|||||||||2
1753189310000|2025-07-22 13:01:50|||||||||1
1753189320000|2025-07-22 13:02:00|||||||||1
1753189480000|2025-07-22 13:04:40|||||||||1
1753189740000|2025-07-22 13:09:00|||||||||13
1753189770000|2025-07-22 13:09:30|||||||||3
1753189840000|2025-07-22 13:10:40|||||||||1
1753189900000|2025-07-22 13:11:40|||||||||1
1753190070000|2025-07-22 13:14:30|||||||||3
1753190080000|2025-07-22 13:14:40|||||||||1
1753190150000|2025-07-22 13:15:50|||||||||1
1753190230000|2025-07-22 13:17:10|||||||||21
1753190270000|2025-07-22 13:17:50|||||||||2
1753190390000|2025-07-22 13:19:50|||||||||3
1753190400000|2025-07-22 13:20:00|||||||||1
1753190610000|2025-07-22 13:23:30|||||||||1
1753190620000|2025-07-22 13:23:40|||||||||1
1753190670000|2025-07-22 13:24:30|||||||||3
1753190820000|2025-07-22 13:27:00|||||||||3
1753190880000|2025-07-22 13:28:00|||||||||1
1753190900000|2025-07-22 13:28:20|||||||||1
1753190910000|2025-07-22 13:28:30|||||||||1
1753191000000|2025-07-22 13:30:00|||||||||2
1753191010000|2025-07-22 13:30:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|26
1753191020000|2025-07-22 13:30:20|19.37|19.21|19.41|19.25|19.42|19.26|19.37|19.21|126
1753191030000|2025-07-22 13:30:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1753191050000|2025-07-22 13:30:50|||||||||21
1753191080000|2025-07-22 13:31:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1753191090000|2025-07-22 13:31:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1753191100000|2025-07-22 13:31:40|||||||||1
1753191110000|2025-07-22 13:31:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1753191120000|2025-07-22 13:32:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|22
1753191160000|2025-07-22 13:32:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|10
1753191170000|2025-07-22 13:32:50|||||||||1
1753191180000|2025-07-22 13:33:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1753191190000|2025-07-22 13:33:10|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|30
1753191210000|2025-07-22 13:33:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1753191240000|2025-07-22 13:34:00|||||||||1
1753191250000|2025-07-22 13:34:10|||||||||1
1753191260000|2025-07-22 13:34:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1753191290000|2025-07-22 13:34:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|18
1753191300000|2025-07-22 13:35:00|||||||||2
1753191310000|2025-07-22 13:35:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|107
1753191320000|2025-07-22 13:35:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1753191330000|2025-07-22 13:35:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1753191340000|2025-07-22 13:35:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1753191350000|2025-07-22 13:35:50|||||||||11
1753191360000|2025-07-22 13:36:00|||||||||10
1753191370000|2025-07-22 13:36:10|||||||||2
1753191400000|2025-07-22 13:36:40|||||||||2
1753191410000|2025-07-22 13:36:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1753191420000|2025-07-22 13:37:00|||||||||15
1753191430000|2025-07-22 13:37:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1753191440000|2025-07-22 13:37:20|||||||||4
1753191450000|2025-07-22 13:37:30|||||||||46
1753191470000|2025-07-22 13:37:50|||||||||5
1753191480000|2025-07-22 13:38:00|||||||||16
1753191520000|2025-07-22 13:38:40|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|98
1753191530000|2025-07-22 13:38:50|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|3
1753191550000|2025-07-22 13:39:10|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|27
1753191560000|2025-07-22 13:39:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1753191600000|2025-07-22 13:40:00|||||||||46
1753191610000|2025-07-22 13:40:10|||||||||34
1753191660000|2025-07-22 13:41:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1753191670000|2025-07-22 13:41:10|||||||||29
1753191720000|2025-07-22 13:42:00|||||||||1
1753191760000|2025-07-22 13:42:40|||||||||1
1753191800000|2025-07-22 13:43:20|||||||||4
1753191820000|2025-07-22 13:43:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|31
1753191830000|2025-07-22 13:43:50|||||||||3
1753191840000|2025-07-22 13:44:00|||||||||2
1753191850000|2025-07-22 13:44:10|||||||||5
1753191860000|2025-07-22 13:44:20|||||||||1
1753191880000|2025-07-22 13:44:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1753191890000|2025-07-22 13:44:50|||||||||6
1753191900000|2025-07-22 13:45:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|30
1753191910000|2025-07-22 13:45:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1753191930000|2025-07-22 13:45:30|||||||||9
1753191940000|2025-07-22 13:45:40|19.51|19.35|19.49|19.33|19.51|19.35|19.48|19.32|29
1753191950000|2025-07-22 13:45:50|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|10
1753191960000|2025-07-22 13:46:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|27
1753191970000|2025-07-22 13:46:10|||||||||2
1753191980000|2025-07-22 13:46:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|15
1753191990000|2025-07-22 13:46:30|||||||||5
1753192000000|2025-07-22 13:46:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|70
1753192010000|2025-07-22 13:46:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|10
1753192040000|2025-07-22 13:47:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1753192050000|2025-07-22 13:47:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1753192060000|2025-07-22 13:47:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|12
1753192080000|2025-07-22 13:48:00|||||||||17
1753192100000|2025-07-22 13:48:20|||||||||3
1753192130000|2025-07-22 13:48:50|||||||||4
1753192140000|2025-07-22 13:49:00|||||||||5
1753192150000|2025-07-22 13:49:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|51
1753192160000|2025-07-22 13:49:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|40
1753192170000|2025-07-22 13:49:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|17
1753192180000|2025-07-22 13:49:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|44
1753192190000|2025-07-22 13:49:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|20
1753192200000|2025-07-22 13:50:00|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|46
1753192210000|2025-07-22 13:50:10|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|7
1753192220000|2025-07-22 13:50:20|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|13
1753192230000|2025-07-22 13:50:30|||||||||6
1753192240000|2025-07-22 13:50:40|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|34
1753192250000|2025-07-22 13:50:50|||||||||1
1753192270000|2025-07-22 13:51:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|49
1753192280000|2025-07-22 13:51:20|||||||||2
1753192300000|2025-07-22 13:51:40|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|116
1753192320000|2025-07-22 13:52:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|17
1753192330000|2025-07-22 13:52:10|||||||||32
1753192340000|2025-07-22 13:52:20|||||||||21
1753192350000|2025-07-22 13:52:30|||||||||7
1753192360000|2025-07-22 13:52:40|||||||||8
1753192370000|2025-07-22 13:52:50|||||||||3
1753192380000|2025-07-22 13:53:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|8
1753192390000|2025-07-22 13:53:10|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|31
1753192400000|2025-07-22 13:53:20|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|64
1753192410000|2025-07-22 13:53:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|8
1753192420000|2025-07-22 13:53:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|14
1753192430000|2025-07-22 13:53:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|4
1753192440000|2025-07-22 13:54:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|27
1753192450000|2025-07-22 13:54:10|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|4
1753192460000|2025-07-22 13:54:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1753192470000|2025-07-22 13:54:30|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|39
1753192480000|2025-07-22 13:54:40|19.85|19.69|19.85|19.69|19.86|19.7|19.81|19.65|42
1753192490000|2025-07-22 13:54:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|164
1753192500000|2025-07-22 13:55:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|40
1753192510000|2025-07-22 13:55:10|||||||||7
1753192520000|2025-07-22 13:55:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|34
1753192530000|2025-07-22 13:55:30|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|5
1753192540000|2025-07-22 13:55:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|64
1753192550000|2025-07-22 13:55:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|42
1753192560000|2025-07-22 13:56:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|17
1753192570000|2025-07-22 13:56:10|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|3
1753192580000|2025-07-22 13:56:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|60
1753192590000|2025-07-22 13:56:30|||||||||6
1753192600000|2025-07-22 13:56:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1753192610000|2025-07-22 13:56:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|58
1753192620000|2025-07-22 13:57:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|402
1753192630000|2025-07-22 13:57:10|||||||||13
1753192640000|2025-07-22 13:57:20|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|102
1753192650000|2025-07-22 13:57:30|||||||||32
1753192660000|2025-07-22 13:57:40|||||||||264
1753192670000|2025-07-22 13:57:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|60
1753192680000|2025-07-22 13:58:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|9
1753192690000|2025-07-22 13:58:10|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|2
1753192700000|2025-07-22 13:58:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|27
1753192710000|2025-07-22 13:58:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|157
1753192720000|2025-07-22 13:58:40|||||||||4
1753192750000|2025-07-22 13:59:10|||||||||7
1753192760000|2025-07-22 13:59:20|||||||||6
1753192770000|2025-07-22 13:59:30|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|43
1753192780000|2025-07-22 13:59:40|||||||||3
1753192790000|2025-07-22 13:59:50|||||||||11
1753192800000|2025-07-22 14:00:00|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|42
1753192810000|2025-07-22 14:00:10|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|62
1753192820000|2025-07-22 14:00:20|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|177
1753192830000|2025-07-22 14:00:30|||||||||5
1753192840000|2025-07-22 14:00:40|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|148
1753192850000|2025-07-22 14:00:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1753192860000|2025-07-22 14:01:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|23
1753192870000|2025-07-22 14:01:10|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|86
1753192880000|2025-07-22 14:01:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1753192890000|2025-07-22 14:01:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|49
1753192900000|2025-07-22 14:01:40|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|11
1753192910000|2025-07-22 14:01:50|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|9
1753192920000|2025-07-22 14:02:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|36
1753192930000|2025-07-22 14:02:10|||||||||7
1753192940000|2025-07-22 14:02:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|32
1753192950000|2025-07-22 14:02:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1753192960000|2025-07-22 14:02:40|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|50
1753192970000|2025-07-22 14:02:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|9
1753192980000|2025-07-22 14:03:00|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|53
1753192990000|2025-07-22 14:03:10|||||||||20
1753193000000|2025-07-22 14:03:20|||||||||1
1753193010000|2025-07-22 14:03:30|19.78|19.62|19.78|19.62|19.82|19.66|19.77|19.61|32
1753193020000|2025-07-22 14:03:40|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|24
1753193030000|2025-07-22 14:03:50|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|20
1753193040000|2025-07-22 14:04:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|73
1753193050000|2025-07-22 14:04:10|19.78|19.62|19.77|19.61|19.82|19.66|19.77|19.61|41
1753193060000|2025-07-22 14:04:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|3
1753193070000|2025-07-22 14:04:30|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|1
1753193080000|2025-07-22 14:04:40|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|20
1753193090000|2025-07-22 14:04:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|1
1753193100000|2025-07-22 14:05:00|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|46
1753193120000|2025-07-22 14:05:20|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|113
1753193130000|2025-07-22 14:05:30|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|33
1753193140000|2025-07-22 14:05:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|4
1753193150000|2025-07-22 14:05:50|||||||||1
1753193160000|2025-07-22 14:06:00|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|37
1753193170000|2025-07-22 14:06:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|63
1753193180000|2025-07-22 14:06:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|49
1753193190000|2025-07-22 14:06:30|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|12
1753193200000|2025-07-22 14:06:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1753193210000|2025-07-22 14:06:50|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|42
1753193220000|2025-07-22 14:07:00|||||||||3
1753193230000|2025-07-22 14:07:10|||||||||13
1753193240000|2025-07-22 14:07:20|||||||||44
1753193250000|2025-07-22 14:07:30|||||||||97
1753193260000|2025-07-22 14:07:40|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|32
1753193270000|2025-07-22 14:07:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|12
1753193280000|2025-07-22 14:08:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1753193290000|2025-07-22 14:08:10|||||||||4
1753193300000|2025-07-22 14:08:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|21
1753193310000|2025-07-22 14:08:30|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|284
1753193320000|2025-07-22 14:08:40|||||||||6
1753193330000|2025-07-22 14:08:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|41
1753193340000|2025-07-22 14:09:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|35
1753193350000|2025-07-22 14:09:10|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|46
1753193370000|2025-07-22 14:09:30|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|12
1753193380000|2025-07-22 14:09:40|||||||||84
1753193390000|2025-07-22 14:09:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|59
1753193400000|2025-07-22 14:10:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|4
1753193410000|2025-07-22 14:10:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|84
1753193420000|2025-07-22 14:10:20|||||||||21
1753193430000|2025-07-22 14:10:30|||||||||39
1753193440000|2025-07-22 14:10:40|||||||||1
1753193450000|2025-07-22 14:10:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|69
1753193460000|2025-07-22 14:11:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|1
1753193470000|2025-07-22 14:11:10|19.63|19.47|19.67|19.51|19.68|19.52|19.63|19.47|27
1753193480000|2025-07-22 14:11:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1753193490000|2025-07-22 14:11:30|||||||||3
1753193510000|2025-07-22 14:11:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|162
1753193520000|2025-07-22 14:12:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1753193530000|2025-07-22 14:12:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1753193540000|2025-07-22 14:12:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|2
1753193550000|2025-07-22 14:12:30|||||||||1
1753193560000|2025-07-22 14:12:40|19.7|19.54|19.72|19.56|19.73|19.57|19.68|19.52|12
1753193570000|2025-07-22 14:12:50|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|4
1753193580000|2025-07-22 14:13:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1753193590000|2025-07-22 14:13:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1753193600000|2025-07-22 14:13:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1753193610000|2025-07-22 14:13:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|170
1753193620000|2025-07-22 14:13:40|||||||||1
1753193640000|2025-07-22 14:14:00|||||||||2
1753193670000|2025-07-22 14:14:30|||||||||21
1753193690000|2025-07-22 14:14:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1753193700000|2025-07-22 14:15:00|||||||||3
1753193710000|2025-07-22 14:15:10|||||||||10
1753193720000|2025-07-22 14:15:20|||||||||1
1753193730000|2025-07-22 14:15:30|||||||||42
1753193740000|2025-07-22 14:15:40|||||||||30
1753193750000|2025-07-22 14:15:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1753193760000|2025-07-22 14:16:00|||||||||1
1753193770000|2025-07-22 14:16:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|54
1753193780000|2025-07-22 14:16:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|16
1753193790000|2025-07-22 14:16:30|||||||||43
1753193800000|2025-07-22 14:16:40|||||||||1
1753193810000|2025-07-22 14:16:50|||||||||1
1753193820000|2025-07-22 14:17:00|||||||||12
1753193840000|2025-07-22 14:17:20|||||||||17
1753193850000|2025-07-22 14:17:30|||||||||1
1753193860000|2025-07-22 14:17:40|||||||||13
1753193870000|2025-07-22 14:17:50|||||||||60
1753193880000|2025-07-22 14:18:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|112
1753193890000|2025-07-22 14:18:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1753193910000|2025-07-22 14:18:30|||||||||6
1753193940000|2025-07-22 14:19:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|65
1753193950000|2025-07-22 14:19:10|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|27
1753193960000|2025-07-22 14:19:20|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|10
1753193980000|2025-07-22 14:19:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1753194000000|2025-07-22 14:20:00|||||||||1
1753194010000|2025-07-22 14:20:10|||||||||99
1753194020000|2025-07-22 14:20:20|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|56
1753194030000|2025-07-22 14:20:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1753194040000|2025-07-22 14:20:40|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|29
1753194050000|2025-07-22 14:20:50|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|27
1753194060000|2025-07-22 14:21:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|5
1753194070000|2025-07-22 14:21:10|19.66|19.5|19.64|19.48|19.68|19.52|19.63|19.47|28
1753194080000|2025-07-22 14:21:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1753194090000|2025-07-22 14:21:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1753194100000|2025-07-22 14:21:40|19.64|19.48|19.66|19.5|19.68|19.52|19.64|19.48|22
1753194110000|2025-07-22 14:21:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|17
1753194120000|2025-07-22 14:22:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|3
1753194130000|2025-07-22 14:22:10|||||||||1
1753194150000|2025-07-22 14:22:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|27
1753194160000|2025-07-22 14:22:40|19.64|19.48|19.63|19.47|19.68|19.52|19.63|19.47|3
1753194170000|2025-07-22 14:22:50|||||||||1
1753194180000|2025-07-22 14:23:00|||||||||1
1753194190000|2025-07-22 14:23:10|||||||||1
1753194200000|2025-07-22 14:23:20|||||||||1
1753194210000|2025-07-22 14:23:30|||||||||1
1753194220000|2025-07-22 14:23:40|||||||||11
1753194230000|2025-07-22 14:23:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1753194250000|2025-07-22 14:24:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|167
1753194280000|2025-07-22 14:24:40|||||||||3
1753194300000|2025-07-22 14:25:00|||||||||10
1753194310000|2025-07-22 14:25:10|||||||||4
1753194320000|2025-07-22 14:25:20|||||||||4
1753194340000|2025-07-22 14:25:40|||||||||1
1753194350000|2025-07-22 14:25:50|||||||||1
1753194360000|2025-07-22 14:26:00|||||||||1
1753194370000|2025-07-22 14:26:10|||||||||3
1753194380000|2025-07-22 14:26:20|||||||||2
1753194400000|2025-07-22 14:26:40|||||||||8
1753194410000|2025-07-22 14:26:50|||||||||5
1753194420000|2025-07-22 14:27:00|||||||||2
1753194430000|2025-07-22 14:27:10|||||||||1
1753194450000|2025-07-22 14:27:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|17
1753194460000|2025-07-22 14:27:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|32
1753194470000|2025-07-22 14:27:50|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|39
1753194480000|2025-07-22 14:28:00|19.65|19.49|19.67|19.51|19.67|19.51|19.63|19.47|8
1753194490000|2025-07-22 14:28:10|||||||||3
1753194500000|2025-07-22 14:28:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1753194510000|2025-07-22 14:28:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1753194520000|2025-07-22 14:28:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|5
1753194530000|2025-07-22 14:28:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1753194540000|2025-07-22 14:29:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1753194550000|2025-07-22 14:29:10|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|46
1753194560000|2025-07-22 14:29:20|||||||||2
1753194570000|2025-07-22 14:29:30|||||||||1
1753194580000|2025-07-22 14:29:40|||||||||1
1753194590000|2025-07-22 14:29:50|||||||||4
1753194610000|2025-07-22 14:30:10|||||||||5
1753194620000|2025-07-22 14:30:20|||||||||20
1753194640000|2025-07-22 14:30:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1753194650000|2025-07-22 14:30:50|||||||||11
1753194680000|2025-07-22 14:31:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1753194690000|2025-07-22 14:31:30|||||||||3
1753194700000|2025-07-22 14:31:40|||||||||1
1753194710000|2025-07-22 14:31:50|||||||||16
1753194720000|2025-07-22 14:32:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1753194730000|2025-07-22 14:32:10|||||||||5
1753194750000|2025-07-22 14:32:30|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|173
1753194760000|2025-07-22 14:32:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|5
1753194770000|2025-07-22 14:32:50|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|2
1753194780000|2025-07-22 14:33:00|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|6
1753194790000|2025-07-22 14:33:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|20
1753194800000|2025-07-22 14:33:20|||||||||62
1753194810000|2025-07-22 14:33:30|||||||||16
1753194820000|2025-07-22 14:33:40|||||||||29
1753194840000|2025-07-22 14:34:00|||||||||4
1753194850000|2025-07-22 14:34:10|||||||||9
1753194860000|2025-07-22 14:34:20|||||||||10
1753194870000|2025-07-22 14:34:30|||||||||15
1753194880000|2025-07-22 14:34:40|||||||||1
1753194900000|2025-07-22 14:35:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|36
1753194930000|2025-07-22 14:35:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1753194940000|2025-07-22 14:35:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|21
1753194950000|2025-07-22 14:35:50|||||||||19
1753194960000|2025-07-22 14:36:00|||||||||24
1753194970000|2025-07-22 14:36:10|||||||||8
1753194980000|2025-07-22 14:36:20|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|28
1753194990000|2025-07-22 14:36:30|||||||||5
1753195000000|2025-07-22 14:36:40|||||||||2
1753195070000|2025-07-22 14:37:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|46
1753195080000|2025-07-22 14:38:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1753195090000|2025-07-22 14:38:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1753195100000|2025-07-22 14:38:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1753195110000|2025-07-22 14:38:30|||||||||12
1753195130000|2025-07-22 14:38:50|||||||||51
1753195140000|2025-07-22 14:39:00|||||||||1
1753195160000|2025-07-22 14:39:20|||||||||1
1753195200000|2025-07-22 14:40:00|||||||||12
1753195210000|2025-07-22 14:40:10|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|75
1753195220000|2025-07-22 14:40:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|27
1753195230000|2025-07-22 14:40:30|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|25
1753195250000|2025-07-22 14:40:50|||||||||10
1753195260000|2025-07-22 14:41:00|||||||||1
1753195300000|2025-07-22 14:41:40|||||||||9
1753195310000|2025-07-22 14:41:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|50
1753195320000|2025-07-22 14:42:00|||||||||1
1753195330000|2025-07-22 14:42:10|||||||||13
1753195340000|2025-07-22 14:42:20|||||||||66
1753195350000|2025-07-22 14:42:30|||||||||3
1753195380000|2025-07-22 14:43:00|||||||||4
1753195390000|2025-07-22 14:43:10|||||||||2
1753195420000|2025-07-22 14:43:40|||||||||2
1753195430000|2025-07-22 14:43:50|||||||||2
1753195440000|2025-07-22 14:44:00|||||||||3
1753195450000|2025-07-22 14:44:10|||||||||1
1753195490000|2025-07-22 14:44:50|||||||||3
1753195500000|2025-07-22 14:45:00|||||||||9
1753195510000|2025-07-22 14:45:10|||||||||1
1753195520000|2025-07-22 14:45:20|||||||||14
1753195540000|2025-07-22 14:45:40|||||||||2
1753195560000|2025-07-22 14:46:00|||||||||2
1753195580000|2025-07-22 14:46:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1753195590000|2025-07-22 14:46:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1753195600000|2025-07-22 14:46:40|||||||||3
1753195610000|2025-07-22 14:46:50|||||||||25
1753195620000|2025-07-22 14:47:00|||||||||2
1753195630000|2025-07-22 14:47:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1753195640000|2025-07-22 14:47:20|||||||||13
1753195660000|2025-07-22 14:47:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|37
1753195670000|2025-07-22 14:47:50|||||||||2
1753195680000|2025-07-22 14:48:00|||||||||5
1753195700000|2025-07-22 14:48:20|||||||||11
1753195710000|2025-07-22 14:48:30|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|11
1753195720000|2025-07-22 14:48:40|||||||||2
1753195730000|2025-07-22 14:48:50|||||||||2
1753195760000|2025-07-22 14:49:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1753195770000|2025-07-22 14:49:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1753195790000|2025-07-22 14:49:50|||||||||2
1753195800000|2025-07-22 14:50:00|||||||||2
1753195810000|2025-07-22 14:50:10|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1753195830000|2025-07-22 14:50:30|||||||||1
1753195840000|2025-07-22 14:50:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1753195870000|2025-07-22 14:51:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1753195880000|2025-07-22 14:51:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|2
1753195890000|2025-07-22 14:51:30|||||||||18
1753195900000|2025-07-22 14:51:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|8
1753195910000|2025-07-22 14:51:50|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|50
1753195930000|2025-07-22 14:52:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|2
1753195940000|2025-07-22 14:52:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1753195950000|2025-07-22 14:52:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1753195970000|2025-07-22 14:52:50|||||||||1
1753195980000|2025-07-22 14:53:00|||||||||2
1753195990000|2025-07-22 14:53:10|||||||||6
1753196000000|2025-07-22 14:53:20|||||||||2
1753196010000|2025-07-22 14:53:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1753196030000|2025-07-22 14:53:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|6
1753196050000|2025-07-22 14:54:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1753196060000|2025-07-22 14:54:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1753196070000|2025-07-22 14:54:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|5
1753196080000|2025-07-22 14:54:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1753196100000|2025-07-22 14:55:00|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|10
1753196110000|2025-07-22 14:55:10|||||||||2
1753196120000|2025-07-22 14:55:20|||||||||1
1753196130000|2025-07-22 14:55:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1753196160000|2025-07-22 14:56:00|||||||||8
1753196170000|2025-07-22 14:56:10|||||||||5
1753196190000|2025-07-22 14:56:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753196200000|2025-07-22 14:56:40|||||||||2
1753196220000|2025-07-22 14:57:00|||||||||1
1753196230000|2025-07-22 14:57:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|135
1753196260000|2025-07-22 14:57:40|||||||||7
1753196320000|2025-07-22 14:58:40|||||||||5
1753196350000|2025-07-22 14:59:10|||||||||85
1753196360000|2025-07-22 14:59:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|83
1753196380000|2025-07-22 14:59:40|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|6
1753196390000|2025-07-22 14:59:50|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|15
1753196410000|2025-07-22 15:00:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|35
1753196420000|2025-07-22 15:00:20|||||||||2
1753196430000|2025-07-22 15:00:30|||||||||1
1753196440000|2025-07-22 15:00:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|45
1753196450000|2025-07-22 15:00:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|34
1753196470000|2025-07-22 15:01:10|||||||||1
1753196480000|2025-07-22 15:01:20|||||||||10
1753196490000|2025-07-22 15:01:30|||||||||1
1753196500000|2025-07-22 15:01:40|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|12
1753196510000|2025-07-22 15:01:50|||||||||5
1753196520000|2025-07-22 15:02:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|44
1753196530000|2025-07-22 15:02:10|||||||||1
1753196580000|2025-07-22 15:03:00|19.54|19.38|19.54|19.38|19.58|19.42|19.53|19.37|15
1753196590000|2025-07-22 15:03:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753196610000|2025-07-22 15:03:30|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|1
1753196620000|2025-07-22 15:03:40|||||||||13
1753196640000|2025-07-22 15:04:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1753196680000|2025-07-22 15:04:40|||||||||5
1753196690000|2025-07-22 15:04:50|||||||||1
1753196700000|2025-07-22 15:05:00|||||||||2
1753196740000|2025-07-22 15:05:40|||||||||2
1753196760000|2025-07-22 15:06:00|||||||||12
1753196770000|2025-07-22 15:06:10|||||||||3
1753196780000|2025-07-22 15:06:20|||||||||1
1753196800000|2025-07-22 15:06:40|||||||||2
1753196810000|2025-07-22 15:06:50|||||||||7
1753196830000|2025-07-22 15:07:10|||||||||5
1753196850000|2025-07-22 15:07:30|||||||||1
1753196860000|2025-07-22 15:07:40|||||||||1
1753196890000|2025-07-22 15:08:10|||||||||1
1753196900000|2025-07-22 15:08:20|||||||||1
1753196920000|2025-07-22 15:08:40|||||||||4
1753196940000|2025-07-22 15:09:00|||||||||6
1753196960000|2025-07-22 15:09:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|19
1753196980000|2025-07-22 15:09:40|||||||||1
1753196990000|2025-07-22 15:09:50|||||||||4
1753197000000|2025-07-22 15:10:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|27
1753197010000|2025-07-22 15:10:10|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|13
1753197040000|2025-07-22 15:10:40|||||||||2
1753197050000|2025-07-22 15:10:50|||||||||2
1753197060000|2025-07-22 15:11:00|||||||||3
1753197070000|2025-07-22 15:11:10|||||||||6
1753197090000|2025-07-22 15:11:30|||||||||1
1753197130000|2025-07-22 15:12:10|||||||||8
1753197140000|2025-07-22 15:12:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|29
1753197160000|2025-07-22 15:12:40|||||||||1
1753197170000|2025-07-22 15:12:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|27
1753197180000|2025-07-22 15:13:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|64
1753197190000|2025-07-22 15:13:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|157
1753197200000|2025-07-22 15:13:20|||||||||2
1753197210000|2025-07-22 15:13:30|||||||||1
1753197220000|2025-07-22 15:13:40|||||||||2
1753197230000|2025-07-22 15:13:50|||||||||15
1753197260000|2025-07-22 15:14:20|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|12
1753197270000|2025-07-22 15:14:30|||||||||4
1753197290000|2025-07-22 15:14:50|||||||||2
1753197350000|2025-07-22 15:15:50|||||||||1
1753197370000|2025-07-22 15:16:10|||||||||4
1753197380000|2025-07-22 15:16:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|111
1753197390000|2025-07-22 15:16:30|||||||||2
1753197400000|2025-07-22 15:16:40|||||||||9
1753197410000|2025-07-22 15:16:50|||||||||6
1753197430000|2025-07-22 15:17:10|||||||||3
1753197440000|2025-07-22 15:17:20|||||||||1
1753197460000|2025-07-22 15:17:40|||||||||50
1753197470000|2025-07-22 15:17:50|||||||||7
1753197480000|2025-07-22 15:18:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|8
1753197490000|2025-07-22 15:18:10|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|23
1753197500000|2025-07-22 15:18:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|10
1753197520000|2025-07-22 15:18:40|||||||||1
1753197550000|2025-07-22 15:19:10|||||||||2
1753197580000|2025-07-22 15:19:40|||||||||1
1753197590000|2025-07-22 15:19:50|||||||||16
1753197610000|2025-07-22 15:20:10|||||||||6
1753197620000|2025-07-22 15:20:20|||||||||1
1753197650000|2025-07-22 15:20:50|||||||||2
1753197750000|2025-07-22 15:22:30|||||||||1
1753197760000|2025-07-22 15:22:40|||||||||2
1753197770000|2025-07-22 15:22:50|||||||||22
1753197780000|2025-07-22 15:23:00|||||||||2
1753197810000|2025-07-22 15:23:30|||||||||1
1753197840000|2025-07-22 15:24:00|||||||||1
1753197860000|2025-07-22 15:24:20|||||||||17
1753197870000|2025-07-22 15:24:30|||||||||1
1753197880000|2025-07-22 15:24:40|||||||||7
1753197900000|2025-07-22 15:25:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1753197930000|2025-07-22 15:25:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753197940000|2025-07-22 15:25:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1753197960000|2025-07-22 15:26:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1753197970000|2025-07-22 15:26:10|||||||||11
1753197980000|2025-07-22 15:26:20|||||||||1
1753198000000|2025-07-22 15:26:40|||||||||2
1753198020000|2025-07-22 15:27:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1753198030000|2025-07-22 15:27:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|5
1753198040000|2025-07-22 15:27:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753198050000|2025-07-22 15:27:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1753198070000|2025-07-22 15:27:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1753198080000|2025-07-22 15:28:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1753198110000|2025-07-22 15:28:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753198120000|2025-07-22 15:28:40|||||||||6
1753198140000|2025-07-22 15:29:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1753198170000|2025-07-22 15:29:30|||||||||23
1753198190000|2025-07-22 15:29:50|||||||||2
1753198200000|2025-07-22 15:30:00|||||||||2
1753198210000|2025-07-22 15:30:10|||||||||7
1753198230000|2025-07-22 15:30:30|||||||||11
1753198250000|2025-07-22 15:30:50|||||||||1
1753198270000|2025-07-22 15:31:10|||||||||2
1753198280000|2025-07-22 15:31:20|||||||||5
1753198290000|2025-07-22 15:31:30|||||||||1
1753198310000|2025-07-22 15:31:50|||||||||1
1753198320000|2025-07-22 15:32:00|||||||||6
1753198360000|2025-07-22 15:32:40|||||||||1
1753198370000|2025-07-22 15:32:50|||||||||1
1753198380000|2025-07-22 15:33:00|||||||||1
1753198420000|2025-07-22 15:33:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|19
1753198430000|2025-07-22 15:33:50|||||||||1
1753198440000|2025-07-22 15:34:00|||||||||1
1753198450000|2025-07-22 15:34:10|||||||||8
1753198460000|2025-07-22 15:34:20|||||||||26
1753198470000|2025-07-22 15:34:30|||||||||1
1753198490000|2025-07-22 15:34:50|||||||||1
1753198510000|2025-07-22 15:35:10|||||||||1
1753198530000|2025-07-22 15:35:30|||||||||1
1753198540000|2025-07-22 15:35:40|||||||||1
1753198550000|2025-07-22 15:35:50|||||||||2
1753198560000|2025-07-22 15:36:00|||||||||5
1753198570000|2025-07-22 15:36:10|||||||||32
1753198590000|2025-07-22 15:36:30|||||||||1
1753198600000|2025-07-22 15:36:40|||||||||2
1753198610000|2025-07-22 15:36:50|||||||||1
1753198630000|2025-07-22 15:37:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1753198640000|2025-07-22 15:37:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1753198650000|2025-07-22 15:37:30|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|37
1753198660000|2025-07-22 15:37:40|||||||||15
1753198680000|2025-07-22 15:38:00|||||||||4
1753198690000|2025-07-22 15:38:10|||||||||1
1753198700000|2025-07-22 15:38:20|||||||||1
1753198710000|2025-07-22 15:38:30|||||||||1
1753198720000|2025-07-22 15:38:40|||||||||1
1753198730000|2025-07-22 15:38:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1753198780000|2025-07-22 15:39:40|||||||||5
1753198800000|2025-07-22 15:40:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|8
1753198810000|2025-07-22 15:40:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|17
1753198820000|2025-07-22 15:40:20|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|2
1753198830000|2025-07-22 15:40:30|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|25
1753198840000|2025-07-22 15:40:40|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|8
1753198870000|2025-07-22 15:41:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1753198880000|2025-07-22 15:41:20|||||||||5
1753198910000|2025-07-22 15:41:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|1
1753198920000|2025-07-22 15:42:00|||||||||2
1753198930000|2025-07-22 15:42:10|||||||||1
1753198940000|2025-07-22 15:42:20|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|15
1753198950000|2025-07-22 15:42:30|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|2
1753198960000|2025-07-22 15:42:40|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|8
1753198970000|2025-07-22 15:42:50|||||||||1
1753198980000|2025-07-22 15:43:00|||||||||2
1753198990000|2025-07-22 15:43:10|||||||||5
1753199010000|2025-07-22 15:43:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1753199020000|2025-07-22 15:43:40|||||||||2
1753199040000|2025-07-22 15:44:00|||||||||1
1753199070000|2025-07-22 15:44:30|||||||||1
1753199080000|2025-07-22 15:44:40|||||||||4
1753199090000|2025-07-22 15:44:50|||||||||1
1753199110000|2025-07-22 15:45:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|31
1753199120000|2025-07-22 15:45:20|19.62|19.46|19.6|19.44|19.62|19.46|19.58|19.42|26
1753199130000|2025-07-22 15:45:30|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|12
1753199140000|2025-07-22 15:45:40|||||||||1
1753199150000|2025-07-22 15:45:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1753199160000|2025-07-22 15:46:00|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|5
1753199170000|2025-07-22 15:46:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|2
1753199180000|2025-07-22 15:46:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1753199190000|2025-07-22 15:46:30|||||||||17
1753199230000|2025-07-22 15:47:10|||||||||1
1753199240000|2025-07-22 15:47:20|||||||||8
1753199250000|2025-07-22 15:47:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|40
1753199260000|2025-07-22 15:47:40|||||||||14
1753199270000|2025-07-22 15:47:50|||||||||1
1753199280000|2025-07-22 15:48:00|||||||||5
1753199290000|2025-07-22 15:48:10|||||||||1
1753199350000|2025-07-22 15:49:10|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|10
1753199380000|2025-07-22 15:49:40|||||||||27
1753199390000|2025-07-22 15:49:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1753199400000|2025-07-22 15:50:00|||||||||3
1753199420000|2025-07-22 15:50:20|||||||||1
1753199460000|2025-07-22 15:51:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1753199470000|2025-07-22 15:51:10|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|28
1753199480000|2025-07-22 15:51:20|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|62
1753199490000|2025-07-22 15:51:30|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|4
1753199500000|2025-07-22 15:51:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1753199510000|2025-07-22 15:51:50|19.57|19.41|19.55|19.39|19.57|19.41|19.53|19.37|12
1753199520000|2025-07-22 15:52:00|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|9
1753199530000|2025-07-22 15:52:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|3
1753199540000|2025-07-22 15:52:20|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|1
1753199550000|2025-07-22 15:52:30|||||||||1
1753199590000|2025-07-22 15:53:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1753199610000|2025-07-22 15:53:30|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|2
1753199620000|2025-07-22 15:53:40|||||||||1
1753199660000|2025-07-22 15:54:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|6
1753199670000|2025-07-22 15:54:30|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|8
1753199700000|2025-07-22 15:55:00|||||||||5
1753199720000|2025-07-22 15:55:20|||||||||7
1753199730000|2025-07-22 15:55:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1753199750000|2025-07-22 15:55:50|||||||||1
1753199770000|2025-07-22 15:56:10|||||||||3
1753199780000|2025-07-22 15:56:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1753199790000|2025-07-22 15:56:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|8
1753199800000|2025-07-22 15:56:40|19.53|19.37|19.55|19.39|19.57|19.41|19.53|19.37|69
1753199810000|2025-07-22 15:56:50|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|3
1753199820000|2025-07-22 15:57:00|||||||||7
1753199860000|2025-07-22 15:57:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|30
1753199870000|2025-07-22 15:57:50|||||||||1
1753199880000|2025-07-22 15:58:00|||||||||12
1753199890000|2025-07-22 15:58:10|||||||||1
1753199900000|2025-07-22 15:58:20|||||||||1
1753199920000|2025-07-22 15:58:40|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|34
1753199940000|2025-07-22 15:59:00|||||||||4
1753199990000|2025-07-22 15:59:50|||||||||2
1753200000000|2025-07-22 16:00:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|11
1753200020000|2025-07-22 16:00:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1753200030000|2025-07-22 16:00:30|19.58|19.42|19.58|19.42|19.62|19.46|19.58|19.42|71
1753200050000|2025-07-22 16:00:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|11
1753200060000|2025-07-22 16:01:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|1
1753200070000|2025-07-22 16:01:10|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|7
1753200090000|2025-07-22 16:01:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|18
1753200100000|2025-07-22 16:01:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1753200150000|2025-07-22 16:02:30|||||||||4
1753200160000|2025-07-22 16:02:40|||||||||1
1753200170000|2025-07-22 16:02:50|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|48
1753200180000|2025-07-22 16:03:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|56
1753200200000|2025-07-22 16:03:20|||||||||4
1753200220000|2025-07-22 16:03:40|||||||||5
1753200260000|2025-07-22 16:04:20|||||||||5
1753200270000|2025-07-22 16:04:30|||||||||3
1753200310000|2025-07-22 16:05:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|44
1753200330000|2025-07-22 16:05:30|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|8
1753200340000|2025-07-22 16:05:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1753200350000|2025-07-22 16:05:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1753200360000|2025-07-22 16:06:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|5
1753200370000|2025-07-22 16:06:10|||||||||7
1753200380000|2025-07-22 16:06:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|12
1753200390000|2025-07-22 16:06:30|||||||||3
1753200400000|2025-07-22 16:06:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1753200410000|2025-07-22 16:06:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1753200420000|2025-07-22 16:07:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1753200430000|2025-07-22 16:07:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1753200470000|2025-07-22 16:07:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1753200480000|2025-07-22 16:08:00|||||||||1
1753200490000|2025-07-22 16:08:10|||||||||5
1753200500000|2025-07-22 16:08:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1753200510000|2025-07-22 16:08:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1753200540000|2025-07-22 16:09:00|||||||||2
1753200570000|2025-07-22 16:09:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|64
1753200590000|2025-07-22 16:09:50|||||||||1
1753200600000|2025-07-22 16:10:00|||||||||27
1753200640000|2025-07-22 16:10:40|||||||||2
1753200650000|2025-07-22 16:10:50|||||||||2
1753200670000|2025-07-22 16:11:10|||||||||1
1753200680000|2025-07-22 16:11:20|||||||||2
1753200690000|2025-07-22 16:11:30|||||||||1
1753200710000|2025-07-22 16:11:50|||||||||3
1753200720000|2025-07-22 16:12:00|||||||||10
1753200730000|2025-07-22 16:12:10|||||||||3
1753200760000|2025-07-22 16:12:40|||||||||1
1753200780000|2025-07-22 16:13:00|||||||||6
1753200800000|2025-07-22 16:13:20|||||||||15
1753200820000|2025-07-22 16:13:40|||||||||1
1753200830000|2025-07-22 16:13:50|||||||||1
1753200850000|2025-07-22 16:14:10|||||||||3
1753200910000|2025-07-22 16:15:10|||||||||1
1753200920000|2025-07-22 16:15:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|219
1753200930000|2025-07-22 16:15:30|||||||||1
1753200940000|2025-07-22 16:15:40|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|12
1753200950000|2025-07-22 16:15:50|||||||||1
1753200960000|2025-07-22 16:16:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1753200970000|2025-07-22 16:16:10|||||||||4
1753200980000|2025-07-22 16:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1753200990000|2025-07-22 16:16:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|4
1753201000000|2025-07-22 16:16:40|||||||||1
1753201010000|2025-07-22 16:16:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1753201020000|2025-07-22 16:17:00|||||||||1
1753201030000|2025-07-22 16:17:10|||||||||1
1753201050000|2025-07-22 16:17:30|||||||||7
1753201060000|2025-07-22 16:17:40|||||||||1
1753201070000|2025-07-22 16:17:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|57
1753201080000|2025-07-22 16:18:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|4
1753201090000|2025-07-22 16:18:10|||||||||1
1753201120000|2025-07-22 16:18:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|34
1753201130000|2025-07-22 16:18:50|||||||||5
1753201140000|2025-07-22 16:19:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|38
1753201160000|2025-07-22 16:19:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|14
1753201170000|2025-07-22 16:19:30|||||||||1
1753201200000|2025-07-22 16:20:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1753201210000|2025-07-22 16:20:10|||||||||2
1753201220000|2025-07-22 16:20:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1753201260000|2025-07-22 16:21:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|20
1753201270000|2025-07-22 16:21:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|4
1753201330000|2025-07-22 16:22:10|||||||||1
1753201340000|2025-07-22 16:22:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|3
1753201360000|2025-07-22 16:22:40|||||||||1
1753201400000|2025-07-22 16:23:20|||||||||1
1753201410000|2025-07-22 16:23:30|||||||||3
1753201420000|2025-07-22 16:23:40|||||||||1
1753201430000|2025-07-22 16:23:50|||||||||1
1753201480000|2025-07-22 16:24:40|||||||||1
1753201510000|2025-07-22 16:25:10|||||||||1
1753201540000|2025-07-22 16:25:40|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|26
1753201550000|2025-07-22 16:25:50|||||||||12
1753201570000|2025-07-22 16:26:10|||||||||6
1753201590000|2025-07-22 16:26:30|||||||||6
1753201640000|2025-07-22 16:27:20|||||||||9
1753201650000|2025-07-22 16:27:30|||||||||30
1753201660000|2025-07-22 16:27:40|||||||||2
1753201680000|2025-07-22 16:28:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|5
1753201730000|2025-07-22 16:28:50|||||||||2
1753201740000|2025-07-22 16:29:00|||||||||16
1753201750000|2025-07-22 16:29:10|||||||||1
1753201760000|2025-07-22 16:29:20|||||||||6
1753201790000|2025-07-22 16:29:50|||||||||2
1753201800000|2025-07-22 16:30:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|12
1753201830000|2025-07-22 16:30:30|||||||||1
1753201840000|2025-07-22 16:30:40|||||||||48
1753201850000|2025-07-22 16:30:50|||||||||7
1753201870000|2025-07-22 16:31:10|||||||||15
1753201900000|2025-07-22 16:31:40|||||||||1
1753201910000|2025-07-22 16:31:50|||||||||15
1753201920000|2025-07-22 16:32:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|23
1753201940000|2025-07-22 16:32:20|||||||||1
1753201960000|2025-07-22 16:32:40|||||||||1
1753201980000|2025-07-22 16:33:00|||||||||1
1753202000000|2025-07-22 16:33:20|||||||||3
1753202020000|2025-07-22 16:33:40|||||||||1
1753202030000|2025-07-22 16:33:50|||||||||1
1753202040000|2025-07-22 16:34:00|||||||||1
1753202170000|2025-07-22 16:36:10|||||||||6
1753202190000|2025-07-22 16:36:30|||||||||10
1753202200000|2025-07-22 16:36:40|||||||||11
1753202210000|2025-07-22 16:36:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|27
1753202220000|2025-07-22 16:37:00|||||||||1
1753202240000|2025-07-22 16:37:20|||||||||4
1753202250000|2025-07-22 16:37:30|||||||||1
1753202260000|2025-07-22 16:37:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|14
1753202280000|2025-07-22 16:38:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|51
1753202310000|2025-07-22 16:38:30|||||||||12
1753202320000|2025-07-22 16:38:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|17
1753202340000|2025-07-22 16:39:00|||||||||2
1753202360000|2025-07-22 16:39:20|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|16
1753202370000|2025-07-22 16:39:30|||||||||2
1753202410000|2025-07-22 16:40:10|||||||||2
1753202420000|2025-07-22 16:40:20|19.58|19.42|19.6|19.44|19.62|19.46|19.58|19.42|16
1753202430000|2025-07-22 16:40:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1753202440000|2025-07-22 16:40:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1753202450000|2025-07-22 16:40:50|||||||||1
1753202470000|2025-07-22 16:41:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|46
1753202480000|2025-07-22 16:41:20|||||||||9
1753202500000|2025-07-22 16:41:40|||||||||12
1753202510000|2025-07-22 16:41:50|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|5
1753202520000|2025-07-22 16:42:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1753202530000|2025-07-22 16:42:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1753202540000|2025-07-22 16:42:20|||||||||1
1753202550000|2025-07-22 16:42:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1753202560000|2025-07-22 16:42:40|||||||||2
1753202580000|2025-07-22 16:43:00|19.58|19.42|19.6|19.44|19.62|19.46|19.58|19.42|62
1753202590000|2025-07-22 16:43:10|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|12
1753202600000|2025-07-22 16:43:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1753202650000|2025-07-22 16:44:10|||||||||3
1753202680000|2025-07-22 16:44:40|||||||||4
1753202690000|2025-07-22 16:44:50|||||||||5
1753202700000|2025-07-22 16:45:00|||||||||1
1753202710000|2025-07-22 16:45:10|||||||||2
1753202730000|2025-07-22 16:45:30|||||||||7
1753202740000|2025-07-22 16:45:40|||||||||7
1753202750000|2025-07-22 16:45:50|||||||||1
1753202760000|2025-07-22 16:46:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|90
1753202770000|2025-07-22 16:46:10|19.62|19.46|19.6|19.44|19.62|19.46|19.58|19.42|26
1753202780000|2025-07-22 16:46:20|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|0
1753202790000|2025-07-22 16:46:30|||||||||1
1753202800000|2025-07-22 16:46:40|||||||||1
1753202810000|2025-07-22 16:46:50|||||||||235
1753202820000|2025-07-22 16:47:00|||||||||5
1753202830000|2025-07-22 16:47:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|19
1753202890000|2025-07-22 16:48:10|||||||||2
1753202900000|2025-07-22 16:48:20|||||||||1
1753202970000|2025-07-22 16:49:30|||||||||1
1753203010000|2025-07-22 16:50:10|||||||||2
1753203050000|2025-07-22 16:50:50|||||||||2
1753203100000|2025-07-22 16:51:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1753203120000|2025-07-22 16:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1753203130000|2025-07-22 16:52:10|||||||||1
1753203140000|2025-07-22 16:52:20|||||||||2
1753203170000|2025-07-22 16:52:50|||||||||1
1753203180000|2025-07-22 16:53:00|||||||||1
1753203190000|2025-07-22 16:53:10|||||||||1
1753203220000|2025-07-22 16:53:40|||||||||1
1753203260000|2025-07-22 16:54:20|||||||||1
1753203280000|2025-07-22 16:54:40|||||||||1
1753203300000|2025-07-22 16:55:00|||||||||16
1753203310000|2025-07-22 16:55:10|||||||||4
1753203340000|2025-07-22 16:55:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1753203350000|2025-07-22 16:55:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1753203360000|2025-07-22 16:56:00|||||||||1
1753203370000|2025-07-22 16:56:10|||||||||5
1753203380000|2025-07-22 16:56:20|||||||||53
1753203400000|2025-07-22 16:56:40|||||||||2
1753203420000|2025-07-22 16:57:00|||||||||4
1753203430000|2025-07-22 16:57:10|||||||||1
1753203440000|2025-07-22 16:57:20|||||||||22
1753203450000|2025-07-22 16:57:30|||||||||42
1753203460000|2025-07-22 16:57:40|||||||||1
1753203470000|2025-07-22 16:57:50|||||||||1
1753203500000|2025-07-22 16:58:20|||||||||7
1753203510000|2025-07-22 16:58:30|||||||||3
1753203560000|2025-07-22 16:59:20|||||||||1
1753203580000|2025-07-22 16:59:40|||||||||3
1753203590000|2025-07-22 16:59:50|||||||||1
1753203620000|2025-07-22 17:00:20|||||||||12
1753203640000|2025-07-22 17:00:40|||||||||4
1753203650000|2025-07-22 17:00:50|||||||||2
1753203660000|2025-07-22 17:01:00|||||||||2
1753203700000|2025-07-22 17:01:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|145
1753203710000|2025-07-22 17:01:50|||||||||4
1753203730000|2025-07-22 17:02:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|8
1753203740000|2025-07-22 17:02:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|6
1753203760000|2025-07-22 17:02:40|||||||||1
1753203770000|2025-07-22 17:02:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|34
1753203810000|2025-07-22 17:03:30|||||||||1
1753203830000|2025-07-22 17:03:50|||||||||6
1753203850000|2025-07-22 17:04:10|||||||||1
1753203910000|2025-07-22 17:05:10|||||||||5
1753203920000|2025-07-22 17:05:20|||||||||21
1753203930000|2025-07-22 17:05:30|||||||||13
1753203950000|2025-07-22 17:05:50|||||||||13
1753203960000|2025-07-22 17:06:00|||||||||1
1753203970000|2025-07-22 17:06:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1753203980000|2025-07-22 17:06:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1753204000000|2025-07-22 17:06:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|27
1753204020000|2025-07-22 17:07:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1753204030000|2025-07-22 17:07:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1753204040000|2025-07-22 17:07:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1753204050000|2025-07-22 17:07:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1753204090000|2025-07-22 17:08:10|||||||||2
1753204110000|2025-07-22 17:08:30|||||||||1
1753204120000|2025-07-22 17:08:40|||||||||1
1753204130000|2025-07-22 17:08:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1753204140000|2025-07-22 17:09:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1753204150000|2025-07-22 17:09:10|||||||||11
1753204180000|2025-07-22 17:09:40|||||||||1
1753204220000|2025-07-22 17:10:20|||||||||15
1753204240000|2025-07-22 17:10:40|||||||||1
1753204250000|2025-07-22 17:10:50|||||||||2
1753204300000|2025-07-22 17:11:40|||||||||7
1753204310000|2025-07-22 17:11:50|||||||||1
1753204360000|2025-07-22 17:12:40|||||||||1
1753204470000|2025-07-22 17:14:30|||||||||1
1753204490000|2025-07-22 17:14:50|||||||||2
1753204500000|2025-07-22 17:15:00|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|16
1753204510000|2025-07-22 17:15:10|||||||||4
1753204530000|2025-07-22 17:15:30|||||||||4
1753204540000|2025-07-22 17:15:40|||||||||1
1753204550000|2025-07-22 17:15:50|||||||||5
1753204560000|2025-07-22 17:16:00|||||||||72
1753204580000|2025-07-22 17:16:20|||||||||2
1753204590000|2025-07-22 17:16:30|||||||||2
1753204600000|2025-07-22 17:16:40|||||||||1
1753204610000|2025-07-22 17:16:50|||||||||4
1753204620000|2025-07-22 17:17:00|||||||||2
1753204630000|2025-07-22 17:17:10|||||||||3
1753204640000|2025-07-22 17:17:20|||||||||1
1753204650000|2025-07-22 17:17:30|||||||||3
1753204660000|2025-07-22 17:17:40|||||||||3
1753204670000|2025-07-22 17:17:50|||||||||1
1753204680000|2025-07-22 17:18:00|||||||||8
1753204720000|2025-07-22 17:18:40|||||||||13
1753204730000|2025-07-22 17:18:50|||||||||3
1753204740000|2025-07-22 17:19:00|||||||||10
1753204750000|2025-07-22 17:19:10|||||||||1
1753204780000|2025-07-22 17:19:40|||||||||5
1753204850000|2025-07-22 17:20:50|||||||||1
1753204880000|2025-07-22 17:21:20|||||||||102
1753204890000|2025-07-22 17:21:30|||||||||2
1753204900000|2025-07-22 17:21:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|262
1753204910000|2025-07-22 17:21:50|||||||||13
1753204920000|2025-07-22 17:22:00|||||||||11
1753204930000|2025-07-22 17:22:10|||||||||1
1753205030000|2025-07-22 17:23:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1753205060000|2025-07-22 17:24:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|241
1753205070000|2025-07-22 17:24:30|19.4|19.24|19.4|19.24|19.44|19.28|19.4|19.24|24
1753205080000|2025-07-22 17:24:40|||||||||1
1753205100000|2025-07-22 17:25:00|||||||||12
1753205110000|2025-07-22 17:25:10|||||||||30
1753205120000|2025-07-22 17:25:20|||||||||3
1753205130000|2025-07-22 17:25:30|||||||||51
1753205160000|2025-07-22 17:26:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|60
1753205170000|2025-07-22 17:26:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|35
1753205230000|2025-07-22 17:27:10|||||||||2
1753205260000|2025-07-22 17:27:40|||||||||1
1753205270000|2025-07-22 17:27:50|||||||||1
1753205310000|2025-07-22 17:28:30|||||||||1
1753205320000|2025-07-22 17:28:40|||||||||7
1753205380000|2025-07-22 17:29:40|||||||||1
1753205400000|2025-07-22 17:30:00|||||||||13
1753205410000|2025-07-22 17:30:10|||||||||2
1753205430000|2025-07-22 17:30:30|||||||||1
1753205440000|2025-07-22 17:30:40|||||||||2
1753205460000|2025-07-22 17:31:00|||||||||1
1753205470000|2025-07-22 17:31:10|||||||||2
1753205490000|2025-07-22 17:31:30|||||||||7
1753205510000|2025-07-22 17:31:50|||||||||82
1753205520000|2025-07-22 17:32:00|||||||||1
1753205530000|2025-07-22 17:32:10|||||||||1
1753205550000|2025-07-22 17:32:30|||||||||1
1753205560000|2025-07-22 17:32:40|||||||||1
1753205570000|2025-07-22 17:32:50|||||||||3
1753205580000|2025-07-22 17:33:00|||||||||3
1753205610000|2025-07-22 17:33:30|||||||||8
1753205620000|2025-07-22 17:33:40|||||||||1
1753205630000|2025-07-22 17:33:50|||||||||4
1753205640000|2025-07-22 17:34:00|||||||||10
1753205670000|2025-07-22 17:34:30|||||||||1
1753205680000|2025-07-22 17:34:40|||||||||1
1753205700000|2025-07-22 17:35:00|||||||||2
1753205710000|2025-07-22 17:35:10|||||||||4
1753205720000|2025-07-22 17:35:20|||||||||1
1753205730000|2025-07-22 17:35:30|||||||||3
1753205760000|2025-07-22 17:36:00|||||||||2
1753205770000|2025-07-22 17:36:10|||||||||2
1753205790000|2025-07-22 17:36:30|||||||||6
1753205800000|2025-07-22 17:36:40|||||||||2
1753205820000|2025-07-22 17:37:00|||||||||2
1753205830000|2025-07-22 17:37:10|||||||||1
1753205850000|2025-07-22 17:37:30|||||||||2
1753205860000|2025-07-22 17:37:40|||||||||1
1753205870000|2025-07-22 17:37:50|||||||||6
1753205880000|2025-07-22 17:38:00|||||||||2
1753205890000|2025-07-22 17:38:10|||||||||1
1753205910000|2025-07-22 17:38:30|||||||||1
1753205920000|2025-07-22 17:38:40|||||||||1
1753205930000|2025-07-22 17:38:50|||||||||3
1753205940000|2025-07-22 17:39:00|||||||||2
1753205960000|2025-07-22 17:39:20|||||||||1
1753205970000|2025-07-22 17:39:30|||||||||2
1753205980000|2025-07-22 17:39:40|||||||||1
1753205990000|2025-07-22 17:39:50|||||||||10
1753206000000|2025-07-22 17:40:00|||||||||5
1753206010000|2025-07-22 17:40:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|85
1753206020000|2025-07-22 17:40:20|||||||||1
1753206030000|2025-07-22 17:40:30|||||||||1
1753206050000|2025-07-22 17:40:50|||||||||3
1753206060000|2025-07-22 17:41:00|||||||||2
1753206090000|2025-07-22 17:41:30|||||||||1
1753206100000|2025-07-22 17:41:40|||||||||5
1753206110000|2025-07-22 17:41:50|||||||||2
1753206120000|2025-07-22 17:42:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1753206140000|2025-07-22 17:42:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|13
1753206150000|2025-07-22 17:42:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1753206160000|2025-07-22 17:42:40|||||||||100
1753206180000|2025-07-22 17:43:00|||||||||1
1753206190000|2025-07-22 17:43:10|||||||||137
1753206210000|2025-07-22 17:43:30|||||||||2
1753206220000|2025-07-22 17:43:40|||||||||3
1753206240000|2025-07-22 17:44:00|||||||||16
1753206270000|2025-07-22 17:44:30|||||||||1
1753206290000|2025-07-22 17:44:50|||||||||3
1753206300000|2025-07-22 17:45:00|||||||||13
1753206330000|2025-07-22 17:45:30|||||||||1
1753206340000|2025-07-22 17:45:40|||||||||3
1753206350000|2025-07-22 17:45:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|18
1753206360000|2025-07-22 17:46:00|||||||||1
1753206370000|2025-07-22 17:46:10|||||||||2
1753206380000|2025-07-22 17:46:20|||||||||6
1753206390000|2025-07-22 17:46:30|||||||||4
1753206400000|2025-07-22 17:46:40|||||||||2
1753206420000|2025-07-22 17:47:00|||||||||2
1753206430000|2025-07-22 17:47:10|||||||||2
1753206440000|2025-07-22 17:47:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1753206450000|2025-07-22 17:47:30|||||||||1
1753206480000|2025-07-22 17:48:00|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|2
1753206510000|2025-07-22 17:48:30|||||||||3
1753206520000|2025-07-22 17:48:40|||||||||2
1753206540000|2025-07-22 17:49:00|||||||||7
1753206550000|2025-07-22 17:49:10|||||||||3
1753206570000|2025-07-22 17:49:30|||||||||6
1753206580000|2025-07-22 17:49:40|||||||||1
1753206590000|2025-07-22 17:49:50|||||||||3
1753206600000|2025-07-22 17:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1753206610000|2025-07-22 17:50:10|||||||||1
1753206640000|2025-07-22 17:50:40|||||||||2
1753206650000|2025-07-22 17:50:50|||||||||1
1753206660000|2025-07-22 17:51:00|||||||||3
1753206670000|2025-07-22 17:51:10|||||||||1
1753206690000|2025-07-22 17:51:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|92
1753206700000|2025-07-22 17:51:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1753206730000|2025-07-22 17:52:10|||||||||7
1753206740000|2025-07-22 17:52:20|||||||||2
1753206750000|2025-07-22 17:52:30|||||||||4
1753206760000|2025-07-22 17:52:40|||||||||2
1753206780000|2025-07-22 17:53:00|||||||||1
1753206790000|2025-07-22 17:53:10|||||||||3
1753206800000|2025-07-22 17:53:20|||||||||2
1753206820000|2025-07-22 17:53:40|||||||||1
1753206840000|2025-07-22 17:54:00|||||||||1
1753206850000|2025-07-22 17:54:10|||||||||1
1753206860000|2025-07-22 17:54:20|||||||||3
1753206870000|2025-07-22 17:54:30|||||||||1
1753206880000|2025-07-22 17:54:40|||||||||1
1753206900000|2025-07-22 17:55:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1753206910000|2025-07-22 17:55:10|||||||||1
1753206940000|2025-07-22 17:55:40|||||||||2
1753206950000|2025-07-22 17:55:50|||||||||17
1753206970000|2025-07-22 17:56:10|||||||||2
1753206980000|2025-07-22 17:56:20|19.43|19.27|19.41|19.25|19.44|19.28|19.41|19.25|52
1753206990000|2025-07-22 17:56:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1753207000000|2025-07-22 17:56:40|||||||||3
1753207010000|2025-07-22 17:56:50|||||||||2
1753207030000|2025-07-22 17:57:10|||||||||1
1753207060000|2025-07-22 17:57:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1753207090000|2025-07-22 17:58:10|||||||||1
1753207100000|2025-07-22 17:58:20|||||||||43
1753207120000|2025-07-22 17:58:40|||||||||3
1753207150000|2025-07-22 17:59:10|||||||||1
1753207180000|2025-07-22 17:59:40|||||||||4
1753207190000|2025-07-22 17:59:50|||||||||2
1753207210000|2025-07-22 18:00:10|||||||||2
1753207220000|2025-07-22 18:00:20|||||||||1
1753207240000|2025-07-22 18:00:40|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|6
1753207250000|2025-07-22 18:00:50|19.43|19.27|19.41|19.25|19.45|19.29|19.41|19.25|2
1753207270000|2025-07-22 18:01:10|||||||||1
1753207280000|2025-07-22 18:01:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1753207290000|2025-07-22 18:01:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1753207300000|2025-07-22 18:01:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|3
1753207310000|2025-07-22 18:01:50|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|9
1753207330000|2025-07-22 18:02:10|||||||||3
1753207350000|2025-07-22 18:02:30|||||||||6
1753207450000|2025-07-22 18:04:10|||||||||3
1753207470000|2025-07-22 18:04:30|||||||||3
1753207500000|2025-07-22 18:05:00|||||||||3
1753207550000|2025-07-22 18:05:50|||||||||2
1753207560000|2025-07-22 18:06:00|||||||||1
1753207570000|2025-07-22 18:06:10|||||||||14
1753207580000|2025-07-22 18:06:20|||||||||1
1753207600000|2025-07-22 18:06:40|||||||||3
1753207640000|2025-07-22 18:07:20|||||||||1
1753207680000|2025-07-22 18:08:00|||||||||12
1753207720000|2025-07-22 18:08:40|||||||||1
1753207740000|2025-07-22 18:09:00|||||||||5
1753207760000|2025-07-22 18:09:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|98
1753207770000|2025-07-22 18:09:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1753207800000|2025-07-22 18:10:00|||||||||10
1753207810000|2025-07-22 18:10:10|||||||||1
1753207830000|2025-07-22 18:10:30|||||||||1
1753207890000|2025-07-22 18:11:30|||||||||1
1753207980000|2025-07-22 18:13:00|||||||||1
1753208000000|2025-07-22 18:13:20|||||||||1
1753208090000|2025-07-22 18:14:50|||||||||1
1753208100000|2025-07-22 18:15:00|||||||||1
1753208130000|2025-07-22 18:15:30|||||||||2
1753208170000|2025-07-22 18:16:10|||||||||2
1753208180000|2025-07-22 18:16:20|||||||||1
1753208200000|2025-07-22 18:16:40|||||||||1
1753208230000|2025-07-22 18:17:10|||||||||1
1753208240000|2025-07-22 18:17:20|||||||||43
1753208260000|2025-07-22 18:17:40|||||||||25
1753208270000|2025-07-22 18:17:50|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|31
1753208280000|2025-07-22 18:18:00|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|49
1753208290000|2025-07-22 18:18:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|49
1753208300000|2025-07-22 18:18:20|||||||||3
1753208310000|2025-07-22 18:18:30|||||||||6
1753208330000|2025-07-22 18:18:50|||||||||4
1753208340000|2025-07-22 18:19:00|||||||||2
1753208370000|2025-07-22 18:19:30|||||||||2
1753208390000|2025-07-22 18:19:50|||||||||2
1753208420000|2025-07-22 18:20:20|||||||||61
1753208450000|2025-07-22 18:20:50|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|1
1753208460000|2025-07-22 18:21:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1753208480000|2025-07-22 18:21:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|6
1753208490000|2025-07-22 18:21:30|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|130
1753208500000|2025-07-22 18:21:40|||||||||11
1753208510000|2025-07-22 18:21:50|||||||||2
1753208550000|2025-07-22 18:22:30|||||||||2
1753208580000|2025-07-22 18:23:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|8
1753208590000|2025-07-22 18:23:10|||||||||5
1753208610000|2025-07-22 18:23:30|||||||||1
1753208630000|2025-07-22 18:23:50|||||||||1
1753208690000|2025-07-22 18:24:50|||||||||4
1753208710000|2025-07-22 18:25:10|||||||||5
1753208750000|2025-07-22 18:25:50|||||||||2
1753208760000|2025-07-22 18:26:00|||||||||1
1753208800000|2025-07-22 18:26:40|||||||||1
1753208810000|2025-07-22 18:26:50|||||||||1
1753208820000|2025-07-22 18:27:00|||||||||8
1753208830000|2025-07-22 18:27:10|||||||||1
1753208850000|2025-07-22 18:27:30|||||||||5
1753208860000|2025-07-22 18:27:40|||||||||12
1753208870000|2025-07-22 18:27:50|||||||||10
1753208880000|2025-07-22 18:28:00|||||||||9
1753208890000|2025-07-22 18:28:10|||||||||5
1753208900000|2025-07-22 18:28:20|||||||||6
1753208910000|2025-07-22 18:28:30|||||||||5
1753208920000|2025-07-22 18:28:40|||||||||4
1753208930000|2025-07-22 18:28:50|||||||||4
1753208940000|2025-07-22 18:29:00|||||||||10
1753208950000|2025-07-22 18:29:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1753208960000|2025-07-22 18:29:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1753208970000|2025-07-22 18:29:30|||||||||4
1753208990000|2025-07-22 18:29:50|||||||||5
1753209000000|2025-07-22 18:30:00|||||||||3
1753209020000|2025-07-22 18:30:20|||||||||58
1753209030000|2025-07-22 18:30:30|||||||||112
1753209040000|2025-07-22 18:30:40|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|27
1753209050000|2025-07-22 18:30:50|||||||||5
1753209060000|2025-07-22 18:31:00|||||||||8
1753209080000|2025-07-22 18:31:20|||||||||1
1753209090000|2025-07-22 18:31:30|||||||||2
1753209110000|2025-07-22 18:31:50|||||||||1
1753209130000|2025-07-22 18:32:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|104
1753209140000|2025-07-22 18:32:20|||||||||61
1753209170000|2025-07-22 18:32:50|||||||||1
1753209180000|2025-07-22 18:33:00|||||||||2
1753209200000|2025-07-22 18:33:20|||||||||1
1753209210000|2025-07-22 18:33:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|265
1753209220000|2025-07-22 18:33:40|||||||||4
1753209280000|2025-07-22 18:34:40|||||||||1
1753209290000|2025-07-22 18:34:50|||||||||1
1753209320000|2025-07-22 18:35:20|||||||||15
1753209330000|2025-07-22 18:35:30|||||||||2
1753209370000|2025-07-22 18:36:10|||||||||2
1753209390000|2025-07-22 18:36:30|||||||||3
1753209400000|2025-07-22 18:36:40|||||||||1
1753209420000|2025-07-22 18:37:00|||||||||1
1753209440000|2025-07-22 18:37:20|||||||||1
1753209450000|2025-07-22 18:37:30|||||||||1
1753209460000|2025-07-22 18:37:40|||||||||1
1753209470000|2025-07-22 18:37:50|||||||||2
1753209480000|2025-07-22 18:38:00|||||||||1
1753209490000|2025-07-22 18:38:10|||||||||1
1753209510000|2025-07-22 18:38:30|||||||||1
1753209520000|2025-07-22 18:38:40|||||||||2
1753209530000|2025-07-22 18:38:50|||||||||18
1753209540000|2025-07-22 18:39:00|||||||||3
1753209550000|2025-07-22 18:39:10|||||||||1
1753209560000|2025-07-22 18:39:20|||||||||3
1753209570000|2025-07-22 18:39:30|||||||||3
1753209580000|2025-07-22 18:39:40|||||||||1
1753209590000|2025-07-22 18:39:50|||||||||2
1753209600000|2025-07-22 18:40:00|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|28
1753209650000|2025-07-22 18:40:50|||||||||1
1753209670000|2025-07-22 18:41:10|||||||||1
1753209680000|2025-07-22 18:41:20|||||||||1
1753209720000|2025-07-22 18:42:00|||||||||203
1753209730000|2025-07-22 18:42:10|||||||||1
1753209740000|2025-07-22 18:42:20|||||||||237
1753209750000|2025-07-22 18:42:30|||||||||19
1753209760000|2025-07-22 18:42:40|||||||||7
1753209800000|2025-07-22 18:43:20|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|18
1753209810000|2025-07-22 18:43:30|||||||||1
1753209820000|2025-07-22 18:43:40|||||||||2
1753209860000|2025-07-22 18:44:20|||||||||2
1753209870000|2025-07-22 18:44:30|||||||||2
1753209890000|2025-07-22 18:44:50|||||||||1
1753209910000|2025-07-22 18:45:10|||||||||1
1753209950000|2025-07-22 18:45:50|||||||||15
1753209970000|2025-07-22 18:46:10|||||||||1
1753210030000|2025-07-22 18:47:10|||||||||3
1753210040000|2025-07-22 18:47:20|||||||||7
1753210050000|2025-07-22 18:47:30|||||||||1
1753210090000|2025-07-22 18:48:10|||||||||1
1753210110000|2025-07-22 18:48:30|||||||||1
1753210130000|2025-07-22 18:48:50|||||||||5
1753210140000|2025-07-22 18:49:00|||||||||1
1753210160000|2025-07-22 18:49:20|||||||||58
1753210180000|2025-07-22 18:49:40|||||||||3
1753210190000|2025-07-22 18:49:50|||||||||1
1753210200000|2025-07-22 18:50:00|||||||||1
1753210220000|2025-07-22 18:50:20|||||||||3
1753210240000|2025-07-22 18:50:40|||||||||2
1753210250000|2025-07-22 18:50:50|||||||||1
1753210260000|2025-07-22 18:51:00|||||||||1
1753210280000|2025-07-22 18:51:20|||||||||12
1753210310000|2025-07-22 18:51:50|||||||||4
1753210320000|2025-07-22 18:52:00|||||||||1
1753210330000|2025-07-22 18:52:10|||||||||1
1753210340000|2025-07-22 18:52:20|||||||||3
1753210370000|2025-07-22 18:52:50|||||||||1
1753210380000|2025-07-22 18:53:00|||||||||6
1753210390000|2025-07-22 18:53:10|||||||||2
1753210410000|2025-07-22 18:53:30|||||||||4
1753210420000|2025-07-22 18:53:40|||||||||26
1753210430000|2025-07-22 18:53:50|||||||||2
1753210440000|2025-07-22 18:54:00|||||||||10
1753210450000|2025-07-22 18:54:10|||||||||2
1753210490000|2025-07-22 18:54:50|||||||||1
1753210500000|2025-07-22 18:55:00|||||||||1
1753210510000|2025-07-22 18:55:10|||||||||2
1753210520000|2025-07-22 18:55:20|||||||||2
1753210550000|2025-07-22 18:55:50|||||||||1
1753210570000|2025-07-22 18:56:10|||||||||4
1753210600000|2025-07-22 18:56:40|||||||||1
1753210610000|2025-07-22 18:56:50|||||||||1
1753210620000|2025-07-22 18:57:00|||||||||1
1753210640000|2025-07-22 18:57:20|||||||||1
1753210660000|2025-07-22 18:57:40|||||||||2
1753210680000|2025-07-22 18:58:00|||||||||2
1753210720000|2025-07-22 18:58:40|||||||||1
1753210760000|2025-07-22 18:59:20|||||||||1
1753210770000|2025-07-22 18:59:30|||||||||50
1753210780000|2025-07-22 18:59:40|||||||||81
1753210790000|2025-07-22 18:59:50|||||||||5
1753210800000|2025-07-22 19:00:00|||||||||11
1753210810000|2025-07-22 19:00:10|||||||||2
1753210850000|2025-07-22 19:00:50|||||||||1
1753210860000|2025-07-22 19:01:00|||||||||2
1753210870000|2025-07-22 19:01:10|||||||||1
1753210880000|2025-07-22 19:01:20|||||||||1
1753210900000|2025-07-22 19:01:40|||||||||4
1753210940000|2025-07-22 19:02:20|||||||||41
1753210960000|2025-07-22 19:02:40|||||||||22
1753210990000|2025-07-22 19:03:10|||||||||37
1753211010000|2025-07-22 19:03:30|||||||||13
1753211030000|2025-07-22 19:03:50|||||||||1
1753211060000|2025-07-22 19:04:20|||||||||75
1753211070000|2025-07-22 19:04:30|||||||||25
1753211080000|2025-07-22 19:04:40|||||||||1
1753211090000|2025-07-22 19:04:50|||||||||10
1753211110000|2025-07-22 19:05:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1753211120000|2025-07-22 19:05:20|||||||||3
1753211130000|2025-07-22 19:05:30|||||||||46
1753211140000|2025-07-22 19:05:40|||||||||7
1753211160000|2025-07-22 19:06:00|||||||||1
1753211170000|2025-07-22 19:06:10|||||||||3
1753211180000|2025-07-22 19:06:20|||||||||3
1753211190000|2025-07-22 19:06:30|||||||||2
1753211220000|2025-07-22 19:07:00|||||||||2
1753211240000|2025-07-22 19:07:20|||||||||2
1753211250000|2025-07-22 19:07:30|||||||||71
1753211280000|2025-07-22 19:08:00|||||||||14
1753211290000|2025-07-22 19:08:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1753211300000|2025-07-22 19:08:20|||||||||8
1753211310000|2025-07-22 19:08:30|||||||||4
1753211330000|2025-07-22 19:08:50|||||||||1
1753211340000|2025-07-22 19:09:00|||||||||1
1753211350000|2025-07-22 19:09:10|||||||||165
1753211380000|2025-07-22 19:09:40|||||||||1
1753211390000|2025-07-22 19:09:50|||||||||2
1753211410000|2025-07-22 19:10:10|||||||||4
1753211450000|2025-07-22 19:10:50|||||||||1
1753211470000|2025-07-22 19:11:10|||||||||21
1753211480000|2025-07-22 19:11:20|||||||||1
1753211490000|2025-07-22 19:11:30|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|196
1753211500000|2025-07-22 19:11:40|||||||||2
1753211510000|2025-07-22 19:11:50|||||||||12
1753211520000|2025-07-22 19:12:00|||||||||3
1753211550000|2025-07-22 19:12:30|||||||||1
1753211560000|2025-07-22 19:12:40|||||||||4
1753211570000|2025-07-22 19:12:50|||||||||1
1753211590000|2025-07-22 19:13:10|||||||||4
1753211600000|2025-07-22 19:13:20|||||||||126
1753211610000|2025-07-22 19:13:30|||||||||3
1753211630000|2025-07-22 19:13:50|||||||||13
1753211680000|2025-07-22 19:14:40|||||||||9
1753211690000|2025-07-22 19:14:50|||||||||10
1753211700000|2025-07-22 19:15:00|||||||||1
1753211710000|2025-07-22 19:15:10|||||||||1
1753211720000|2025-07-22 19:15:20|||||||||17
1753211740000|2025-07-22 19:15:40|||||||||1
1753211770000|2025-07-22 19:16:10|||||||||2
1753211780000|2025-07-22 19:16:20|||||||||5
1753211790000|2025-07-22 19:16:30|||||||||1
1753211810000|2025-07-22 19:16:50|||||||||1
1753211820000|2025-07-22 19:17:00|||||||||1
1753211860000|2025-07-22 19:17:40|||||||||1
1753211930000|2025-07-22 19:18:50|||||||||1
1753211940000|2025-07-22 19:19:00|||||||||2
1753211970000|2025-07-22 19:19:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|15
1753211980000|2025-07-22 19:19:40|||||||||2
1753212000000|2025-07-22 19:20:00|||||||||1
1753212030000|2025-07-22 19:20:30|||||||||4
1753212040000|2025-07-22 19:20:40|||||||||1
1753212070000|2025-07-22 19:21:10|||||||||4
1753212090000|2025-07-22 19:21:30|||||||||1
1753212100000|2025-07-22 19:21:40|||||||||5
1753212140000|2025-07-22 19:22:20|||||||||4
1753212170000|2025-07-22 19:22:50|||||||||2
1753212180000|2025-07-22 19:23:00|||||||||4
1753212210000|2025-07-22 19:23:30|||||||||9
1753212220000|2025-07-22 19:23:40|||||||||12
1753212230000|2025-07-22 19:23:50|||||||||11
1753212260000|2025-07-22 19:24:20|||||||||3
1753212270000|2025-07-22 19:24:30|||||||||6
1753212280000|2025-07-22 19:24:40|||||||||1
1753212290000|2025-07-22 19:24:50|||||||||83
1753212320000|2025-07-22 19:25:20|||||||||201
1753212330000|2025-07-22 19:25:30|||||||||119
1753212340000|2025-07-22 19:25:40|||||||||8
1753212350000|2025-07-22 19:25:50|||||||||1
1753212370000|2025-07-22 19:26:10|||||||||2
1753212390000|2025-07-22 19:26:30|||||||||3
1753212400000|2025-07-22 19:26:40|||||||||2
1753212410000|2025-07-22 19:26:50|||||||||3
1753212440000|2025-07-22 19:27:20|||||||||4
1753212460000|2025-07-22 19:27:40|||||||||2
1753212470000|2025-07-22 19:27:50|||||||||7
1753212490000|2025-07-22 19:28:10|||||||||4
1753212500000|2025-07-22 19:28:20|||||||||2
1753212520000|2025-07-22 19:28:40|||||||||4
1753212540000|2025-07-22 19:29:00|||||||||19
1753212550000|2025-07-22 19:29:10|||||||||1
1753212560000|2025-07-22 19:29:20|||||||||1
1753212570000|2025-07-22 19:29:30|||||||||3
1753212580000|2025-07-22 19:29:40|||||||||2
1753212590000|2025-07-22 19:29:50|||||||||3
1753212600000|2025-07-22 19:30:00|||||||||3
1753212610000|2025-07-22 19:30:10|||||||||2
1753212620000|2025-07-22 19:30:20|||||||||6
1753212650000|2025-07-22 19:30:50|||||||||5
1753212660000|2025-07-22 19:31:00|||||||||1
1753212670000|2025-07-22 19:31:10|||||||||3
1753212680000|2025-07-22 19:31:20|||||||||2
1753212700000|2025-07-22 19:31:40|||||||||18
1753212720000|2025-07-22 19:32:00|||||||||7
1753212730000|2025-07-22 19:32:10|||||||||1
1753212740000|2025-07-22 19:32:20|||||||||1
1753212750000|2025-07-22 19:32:30|||||||||3
1753212760000|2025-07-22 19:32:40|||||||||3
1753212770000|2025-07-22 19:32:50|||||||||43
1753212800000|2025-07-22 19:33:20|||||||||20
1753212810000|2025-07-22 19:33:30|||||||||1
1753212820000|2025-07-22 19:33:40|||||||||1
1753212850000|2025-07-22 19:34:10|||||||||3
1753212880000|2025-07-22 19:34:40|||||||||13
1753212910000|2025-07-22 19:35:10|||||||||2
1753212920000|2025-07-22 19:35:20|||||||||1
1753212960000|2025-07-22 19:36:00|||||||||21
1753212970000|2025-07-22 19:36:10|||||||||1
1753212980000|2025-07-22 19:36:20|||||||||81
1753212990000|2025-07-22 19:36:30|||||||||4
1753213000000|2025-07-22 19:36:40|||||||||4
1753213020000|2025-07-22 19:37:00|||||||||5
1753213040000|2025-07-22 19:37:20|||||||||5
1753213050000|2025-07-22 19:37:30|||||||||3
1753213070000|2025-07-22 19:37:50|||||||||3
1753213130000|2025-07-22 19:38:50|||||||||70
1753213150000|2025-07-22 19:39:10|||||||||1
1753213170000|2025-07-22 19:39:30|||||||||21
1753213200000|2025-07-22 19:40:00|||||||||1
1753213220000|2025-07-22 19:40:20|||||||||2
1753213230000|2025-07-22 19:40:30|||||||||56
1753213240000|2025-07-22 19:40:40|||||||||7
1753213250000|2025-07-22 19:40:50|||||||||1
1753213260000|2025-07-22 19:41:00|||||||||8
1753213300000|2025-07-22 19:41:40|||||||||15
1753213330000|2025-07-22 19:42:10|||||||||1
1753213340000|2025-07-22 19:42:20|||||||||1
1753213360000|2025-07-22 19:42:40|||||||||15
1753213370000|2025-07-22 19:42:50|||||||||5
1753213410000|2025-07-22 19:43:30|||||||||19
1753213420000|2025-07-22 19:43:40|||||||||16
1753213440000|2025-07-22 19:44:00|||||||||9
1753213450000|2025-07-22 19:44:10|||||||||12
1753213460000|2025-07-22 19:44:20|||||||||1
1753213470000|2025-07-22 19:44:30|||||||||3
1753213480000|2025-07-22 19:44:40|||||||||7
1753213490000|2025-07-22 19:44:50|||||||||5
1753213500000|2025-07-22 19:45:00|||||||||14
1753213510000|2025-07-22 19:45:10|||||||||16
1753213520000|2025-07-22 19:45:20|||||||||3
1753213530000|2025-07-22 19:45:30|||||||||10
1753213540000|2025-07-22 19:45:40|||||||||9
1753213550000|2025-07-22 19:45:50|||||||||3
1753213560000|2025-07-22 19:46:00|||||||||9
1753213570000|2025-07-22 19:46:10|||||||||4
1753213580000|2025-07-22 19:46:20|||||||||21
1753213590000|2025-07-22 19:46:30|||||||||8
1753213600000|2025-07-22 19:46:40|||||||||3
1753213610000|2025-07-22 19:46:50|||||||||21
1753213620000|2025-07-22 19:47:00|||||||||1
1753213630000|2025-07-22 19:47:10|||||||||4
1753213650000|2025-07-22 19:47:30|||||||||36
1753213660000|2025-07-22 19:47:40|||||||||4
1753213670000|2025-07-22 19:47:50|||||||||3
1753213690000|2025-07-22 19:48:10|||||||||4
1753213700000|2025-07-22 19:48:20|||||||||5
1753213710000|2025-07-22 19:48:30|||||||||9
1753213720000|2025-07-22 19:48:40|||||||||8
1753213730000|2025-07-22 19:48:50|||||||||6
1753213740000|2025-07-22 19:49:00|||||||||43
1753213760000|2025-07-22 19:49:20|||||||||6
1753213770000|2025-07-22 19:49:30|||||||||52
1753213780000|2025-07-22 19:49:40|||||||||31
1753213790000|2025-07-22 19:49:50|||||||||4
1753213800000|2025-07-22 19:50:00|||||||||9
1753213810000|2025-07-22 19:50:10|||||||||19
1753213820000|2025-07-22 19:50:20|||||||||51
1753213830000|2025-07-22 19:50:30|||||||||24
1753213840000|2025-07-22 19:50:40|||||||||4
1753213850000|2025-07-22 19:50:50|||||||||11
1753213860000|2025-07-22 19:51:00|||||||||24
1753213880000|2025-07-22 19:51:20|||||||||1
1753213890000|2025-07-22 19:51:30|||||||||28
1753213900000|2025-07-22 19:51:40|||||||||1
1753213910000|2025-07-22 19:51:50|||||||||4
1753213920000|2025-07-22 19:52:00|||||||||8
1753213930000|2025-07-22 19:52:10|||||||||17
1753213940000|2025-07-22 19:52:20|||||||||2
1753213950000|2025-07-22 19:52:30|||||||||31
1753213960000|2025-07-22 19:52:40|||||||||4
1753213970000|2025-07-22 19:52:50|||||||||6
1753213980000|2025-07-22 19:53:00|||||||||2
1753213990000|2025-07-22 19:53:10|||||||||17
1753214000000|2025-07-22 19:53:20|||||||||16
1753214010000|2025-07-22 19:53:30|||||||||40
1753214020000|2025-07-22 19:53:40|||||||||5
1753214030000|2025-07-22 19:53:50|||||||||25
1753214040000|2025-07-22 19:54:00|||||||||3
1753214050000|2025-07-22 19:54:10|||||||||21
1753214060000|2025-07-22 19:54:20|||||||||5
1753214070000|2025-07-22 19:54:30|||||||||5
1753214080000|2025-07-22 19:54:40|||||||||22
1753214090000|2025-07-22 19:54:50|||||||||17
1753214100000|2025-07-22 19:55:00|||||||||53
1753214120000|2025-07-22 19:55:20|||||||||6
1753214130000|2025-07-22 19:55:30|||||||||1
1753214140000|2025-07-22 19:55:40|||||||||4
1753214150000|2025-07-22 19:55:50|||||||||15
1753214160000|2025-07-22 19:56:00|||||||||1
1753214170000|2025-07-22 19:56:10|||||||||6
1753214190000|2025-07-22 19:56:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|70
1753214200000|2025-07-22 19:56:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|95
1753214210000|2025-07-22 19:56:50|||||||||13
1753214230000|2025-07-22 19:57:10|||||||||29
1753214240000|2025-07-22 19:57:20|||||||||7
1753214250000|2025-07-22 19:57:30|||||||||24
1753214260000|2025-07-22 19:57:40|||||||||9
1753214270000|2025-07-22 19:57:50|||||||||38
1753214280000|2025-07-22 19:58:00|||||||||29
1753214290000|2025-07-22 19:58:10|||||||||43
1753214300000|2025-07-22 19:58:20|||||||||57
1753214310000|2025-07-22 19:58:30|||||||||38
1753214320000|2025-07-22 19:58:40|||||||||31
1753214330000|2025-07-22 19:58:50|||||||||15
1753214340000|2025-07-22 19:59:00|||||||||108
1753214350000|2025-07-22 19:59:10|||||||||116
1753214360000|2025-07-22 19:59:20|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|92
1753214370000|2025-07-22 19:59:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|386
1753214380000|2025-07-22 19:59:40|||||||||131
1753214390000|2025-07-22 19:59:50|||||||||209
1753214400000|2025-07-22 20:00:00|||||||||7
1753214410000|2025-07-22 20:00:10|||||||||1
1753214420000|2025-07-22 20:00:20|||||||||11
1753214440000|2025-07-22 20:00:40|||||||||1
1753214450000|2025-07-22 20:00:50|||||||||20
1753214460000|2025-07-22 20:01:00|||||||||32
1753214480000|2025-07-22 20:01:20|||||||||5
1753214490000|2025-07-22 20:01:30|||||||||2
1753214500000|2025-07-22 20:01:40|||||||||9
1753214510000|2025-07-22 20:01:50|||||||||13
1753214530000|2025-07-22 20:02:10|||||||||3
1753214550000|2025-07-22 20:02:30|||||||||13
1753214570000|2025-07-22 20:02:50|||||||||2
1753214600000|2025-07-22 20:03:20|||||||||2
1753214610000|2025-07-22 20:03:30|||||||||7
1753214620000|2025-07-22 20:03:40|||||||||2
1753214640000|2025-07-22 20:04:00|||||||||4
1753214650000|2025-07-22 20:04:10|||||||||100
1753214660000|2025-07-22 20:04:20|||||||||65
1753214670000|2025-07-22 20:04:30|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|344
1753214680000|2025-07-22 20:04:40|||||||||3
1753214690000|2025-07-22 20:04:50|||||||||4
1753214720000|2025-07-22 20:05:20|||||||||10
1753214740000|2025-07-22 20:05:40|||||||||2
1753214750000|2025-07-22 20:05:50|||||||||2
1753214760000|2025-07-22 20:06:00|||||||||3
1753214770000|2025-07-22 20:06:10|||||||||1
1753214780000|2025-07-22 20:06:20|||||||||79
1753214800000|2025-07-22 20:06:40|||||||||2
1753214820000|2025-07-22 20:07:00|||||||||2
1753214840000|2025-07-22 20:07:20|||||||||2
1753214850000|2025-07-22 20:07:30|||||||||25
1753214870000|2025-07-22 20:07:50|||||||||101
1753214880000|2025-07-22 20:08:00|||||||||3
1753214890000|2025-07-22 20:08:10|||||||||10
1753214910000|2025-07-22 20:08:30|||||||||2
1753214920000|2025-07-22 20:08:40|||||||||14
1753214930000|2025-07-22 20:08:50|||||||||5
1753214940000|2025-07-22 20:09:00|||||||||5
1753214950000|2025-07-22 20:09:10|||||||||2
1753214960000|2025-07-22 20:09:20|||||||||3
1753214970000|2025-07-22 20:09:30|||||||||3
1753214980000|2025-07-22 20:09:40|||||||||5
1753214990000|2025-07-22 20:09:50|||||||||6
1753215020000|2025-07-22 20:10:20|||||||||3
1753215050000|2025-07-22 20:10:50|||||||||1
1753215070000|2025-07-22 20:11:10|||||||||23
1753215090000|2025-07-22 20:11:30|||||||||1
1753215110000|2025-07-22 20:11:50|||||||||1
1753215150000|2025-07-22 20:12:30|||||||||2
1753215160000|2025-07-22 20:12:40|||||||||3
1753215180000|2025-07-22 20:13:00|||||||||1
1753215190000|2025-07-22 20:13:10|||||||||19
1753215200000|2025-07-22 20:13:20|||||||||1
1753215210000|2025-07-22 20:13:30|||||||||1
1753215230000|2025-07-22 20:13:50|||||||||4
1753215250000|2025-07-22 20:14:10|||||||||1
1753215270000|2025-07-22 20:14:30|||||||||1
1753215280000|2025-07-22 20:14:40|||||||||8
1753215290000|2025-07-22 20:14:50|||||||||26
1753216360000|2025-07-22 20:32:40|||||||||22
1753216920000|2025-07-22 20:42:00|||||||||3
1753217040000|2025-07-22 20:44:00|||||||||30
1753217050000|2025-07-22 20:44:10|||||||||140
1753217100000|2025-07-22 20:45:00|||||||||1
1753217110000|2025-07-22 20:45:10|||||||||1
1753217330000|2025-07-22 20:48:50|||||||||210
1753217590000|2025-07-22 20:53:10|||||||||40
1753217790000|2025-07-22 20:56:30|||||||||4
1753217810000|2025-07-22 20:56:50|||||||||1
1753217820000|2025-07-22 20:57:00|||||||||43
1753217850000|2025-07-22 20:57:30|||||||||1
1753217860000|2025-07-22 20:57:40|||||||||15
1753217870000|2025-07-22 20:57:50|||||||||60
1753217880000|2025-07-22 20:58:00|||||||||50
1753217890000|2025-07-22 20:58:10|||||||||11
1753217900000|2025-07-22 20:58:20|||||||||59
1753217910000|2025-07-22 20:58:30|||||||||40
1753217950000|2025-07-22 20:59:10|||||||||5
1753217970000|2025-07-22 20:59:30|||||||||29
1753217980000|2025-07-22 20:59:40|||||||||87
1753217990000|2025-07-22 20:59:50|||||||||46
1753221600000|2025-07-22 22:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1753221610000|2025-07-22 22:00:10|||||||||1
1753221660000|2025-07-22 22:01:00|||||||||1
1753221800000|2025-07-22 22:03:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1753221810000|2025-07-22 22:03:30|||||||||1
1753221820000|2025-07-22 22:03:40|||||||||1
1753221830000|2025-07-22 22:03:50|||||||||2
1753221840000|2025-07-22 22:04:00|||||||||4
1753221870000|2025-07-22 22:04:30|||||||||2
1753221890000|2025-07-22 22:04:50|||||||||1
1753221900000|2025-07-22 22:05:00|||||||||1
1753221950000|2025-07-22 22:05:50|||||||||1
1753221970000|2025-07-22 22:06:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|61
1753222150000|2025-07-22 22:09:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1753222160000|2025-07-22 22:09:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|34
1753222190000|2025-07-22 22:09:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1753222200000|2025-07-22 22:10:00|||||||||2
1753222310000|2025-07-22 22:11:50|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|0
1753222500000|2025-07-22 22:15:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|229
1753222510000|2025-07-22 22:15:10|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|32
1753222530000|2025-07-22 22:15:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|24
1753222540000|2025-07-22 22:15:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|26
1753222610000|2025-07-22 22:16:50|||||||||15
1753222620000|2025-07-22 22:17:00|||||||||7
1753222650000|2025-07-22 22:17:30|||||||||1
1753222720000|2025-07-22 22:18:40|||||||||9
1753222740000|2025-07-22 22:19:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|3
1753222760000|2025-07-22 22:19:20|||||||||5
1753222780000|2025-07-22 22:19:40|||||||||1
1753222910000|2025-07-22 22:21:50|||||||||1
1753223230000|2025-07-22 22:27:10|||||||||81
1753223240000|2025-07-22 22:27:20|||||||||17
1753223260000|2025-07-22 22:27:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1753223280000|2025-07-22 22:28:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|2
1753223310000|2025-07-22 22:28:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|4
1753223480000|2025-07-22 22:31:20|||||||||1
1753223660000|2025-07-22 22:34:20|||||||||4
1753223680000|2025-07-22 22:34:40|||||||||1
1753223860000|2025-07-22 22:37:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|26
1753223940000|2025-07-22 22:39:00|||||||||107
1753225210000|2025-07-22 23:00:10|||||||||12
1753225530000|2025-07-22 23:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|16
1753225540000|2025-07-22 23:05:40|||||||||1
1753225720000|2025-07-22 23:08:40|||||||||1
1753225980000|2025-07-22 23:13:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1753226000000|2025-07-22 23:13:20|||||||||8
1753226020000|2025-07-22 23:13:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1753226030000|2025-07-22 23:13:50|||||||||1
1753226040000|2025-07-22 23:14:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|29
1753226050000|2025-07-22 23:14:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1753226060000|2025-07-22 23:14:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1753226100000|2025-07-22 23:15:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1753226130000|2025-07-22 23:15:30|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|5
1753226140000|2025-07-22 23:15:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|2
1753226150000|2025-07-22 23:15:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1753226160000|2025-07-22 23:16:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1753226200000|2025-07-22 23:16:40|||||||||6
1753226260000|2025-07-22 23:17:40|||||||||3
1753226400000|2025-07-22 23:20:00|||||||||2
1753226420000|2025-07-22 23:20:20|||||||||1
1753226540000|2025-07-22 23:22:20|||||||||1
1753226570000|2025-07-22 23:22:50|||||||||18
1753226580000|2025-07-22 23:23:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|34
1753226640000|2025-07-22 23:24:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753226650000|2025-07-22 23:24:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753226730000|2025-07-22 23:25:30|||||||||1
1753226780000|2025-07-22 23:26:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753226810000|2025-07-22 23:26:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753226890000|2025-07-22 23:28:10|||||||||2
1753227010000|2025-07-22 23:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|22
1753227020000|2025-07-22 23:30:20|||||||||11
1753227130000|2025-07-22 23:32:10|||||||||1
1753227360000|2025-07-22 23:36:00|||||||||2
1753227480000|2025-07-22 23:38:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753227620000|2025-07-22 23:40:20|||||||||1
1753227940000|2025-07-22 23:45:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|30
1753228120000|2025-07-22 23:48:40|||||||||4
1753228370000|2025-07-22 23:52:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|19
1753228400000|2025-07-22 23:53:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753228460000|2025-07-22 23:54:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753228470000|2025-07-22 23:54:30|||||||||33
1753228550000|2025-07-22 23:55:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1753228560000|2025-07-22 23:56:00|||||||||2
1753228570000|2025-07-22 23:56:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|16
1753228580000|2025-07-22 23:56:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1753228680000|2025-07-22 23:58:00|||||||||5
1753228870000|2025-07-23 00:01:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|45
1753228880000|2025-07-23 00:01:20|||||||||5
1753228890000|2025-07-23 00:01:30|||||||||2
1753228910000|2025-07-23 00:01:50|||||||||1
1753228940000|2025-07-23 00:02:20|||||||||1
1753228950000|2025-07-23 00:02:30|||||||||1
1753228990000|2025-07-23 00:03:10|||||||||2
1753229000000|2025-07-23 00:03:20|||||||||1
1753229010000|2025-07-23 00:03:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753229140000|2025-07-23 00:05:40|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|40
1753229170000|2025-07-23 00:06:10|||||||||2
1753229260000|2025-07-23 00:07:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|16
1753229490000|2025-07-23 00:11:30|||||||||1
1753229530000|2025-07-23 00:12:10|19.27|19.11|19.25|19.09|19.27|19.11|19.23|19.07|8
1753229540000|2025-07-23 00:12:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753229640000|2025-07-23 00:14:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753229650000|2025-07-23 00:14:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|47
1753229680000|2025-07-23 00:14:40|||||||||1
1753229690000|2025-07-23 00:14:50|||||||||1
1753229790000|2025-07-23 00:16:30|||||||||1
1753229970000|2025-07-23 00:19:30|||||||||2
1753229990000|2025-07-23 00:19:50|||||||||3
1753230030000|2025-07-23 00:20:30|||||||||1
1753230180000|2025-07-23 00:23:00|||||||||31
1753230210000|2025-07-23 00:23:30|||||||||2
1753230340000|2025-07-23 00:25:40|||||||||1
1753230380000|2025-07-23 00:26:20|||||||||1
1753230530000|2025-07-23 00:28:50|||||||||1
1753230590000|2025-07-23 00:29:50|||||||||4
1753230660000|2025-07-23 00:31:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1753230950000|2025-07-23 00:35:50|||||||||1
1753231020000|2025-07-23 00:37:00|||||||||2
1753231260000|2025-07-23 00:41:00|||||||||3
1753231270000|2025-07-23 00:41:10|||||||||1
1753231460000|2025-07-23 00:44:20|||||||||21
1753231500000|2025-07-23 00:45:00|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|26
1753231510000|2025-07-23 00:45:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1753231590000|2025-07-23 00:46:30|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1753231670000|2025-07-23 00:47:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1753231680000|2025-07-23 00:48:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1753231870000|2025-07-23 00:51:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|55
1753231880000|2025-07-23 00:51:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1753231940000|2025-07-23 00:52:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1753232020000|2025-07-23 00:53:40|||||||||1
1753232070000|2025-07-23 00:54:30|||||||||1
1753232290000|2025-07-23 00:58:10|||||||||1
1753232300000|2025-07-23 00:58:20|||||||||1
1753232310000|2025-07-23 00:58:30|||||||||4
1753233060000|2025-07-23 01:11:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1753233380000|2025-07-23 01:16:20|||||||||3
1753233410000|2025-07-23 01:16:50|||||||||5
1753233430000|2025-07-23 01:17:10|||||||||5
1753233440000|2025-07-23 01:17:20|||||||||3
1753233520000|2025-07-23 01:18:40|||||||||1
1753233530000|2025-07-23 01:18:50|||||||||2
1753233810000|2025-07-23 01:23:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|55
1753233820000|2025-07-23 01:23:40|||||||||1
1753233960000|2025-07-23 01:26:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1753233970000|2025-07-23 01:26:10|||||||||1
1753234090000|2025-07-23 01:28:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1753234110000|2025-07-23 01:28:30|||||||||5
1753234150000|2025-07-23 01:29:10|||||||||6
1753234190000|2025-07-23 01:29:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|34
1753234270000|2025-07-23 01:31:10|||||||||4
1753234470000|2025-07-23 01:34:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|31
1753234500000|2025-07-23 01:35:00|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|10
1753234520000|2025-07-23 01:35:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1753234540000|2025-07-23 01:35:40|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|9
1753234580000|2025-07-23 01:36:20|||||||||24
1753234600000|2025-07-23 01:36:40|||||||||1
1753235010000|2025-07-23 01:43:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|61
1753235270000|2025-07-23 01:47:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|39
1753235410000|2025-07-23 01:50:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1753235460000|2025-07-23 01:51:00|||||||||11
1753235510000|2025-07-23 01:51:50|||||||||5
1753235540000|2025-07-23 01:52:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1753235570000|2025-07-23 01:52:50|||||||||1
1753235610000|2025-07-23 01:53:30|||||||||24
1753235620000|2025-07-23 01:53:40|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|23
1753235800000|2025-07-23 01:56:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|18
1753235980000|2025-07-23 01:59:40|||||||||17
1753236350000|2025-07-23 02:05:50|||||||||1
1753236820000|2025-07-23 02:13:40|||||||||1
1753236830000|2025-07-23 02:13:50|||||||||1
1753236850000|2025-07-23 02:14:10|||||||||1
1753236890000|2025-07-23 02:14:50|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|16
1753236900000|2025-07-23 02:15:00|||||||||1
1753236940000|2025-07-23 02:15:40|||||||||2
1753237080000|2025-07-23 02:18:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1753237110000|2025-07-23 02:18:30|||||||||1
1753237300000|2025-07-23 02:21:40|||||||||1
1753237440000|2025-07-23 02:24:00|||||||||1
1753237550000|2025-07-23 02:25:50|||||||||1
1753237680000|2025-07-23 02:28:00|||||||||2
1753237710000|2025-07-23 02:28:30|||||||||3
1753237740000|2025-07-23 02:29:00|||||||||1
1753238440000|2025-07-23 02:40:40|||||||||1
1753238760000|2025-07-23 02:46:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1753239360000|2025-07-23 02:56:00|19.03|18.87|19.04|18.88|19.08|18.92|19.03|18.87|95
1753239740000|2025-07-23 03:02:20|||||||||9
1753239750000|2025-07-23 03:02:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1753240410000|2025-07-23 03:13:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1753240420000|2025-07-23 03:13:40|||||||||1
1753240450000|2025-07-23 03:14:10|||||||||1
1753240820000|2025-07-23 03:20:20|||||||||1
1753240930000|2025-07-23 03:22:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1753241090000|2025-07-23 03:24:50|||||||||1
1753241410000|2025-07-23 03:30:10|||||||||1
1753241440000|2025-07-23 03:30:40|||||||||1
1753241450000|2025-07-23 03:30:50|||||||||1
1753241680000|2025-07-23 03:34:40|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|51
1753241700000|2025-07-23 03:35:00|||||||||3
1753241710000|2025-07-23 03:35:10|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|5
1753241930000|2025-07-23 03:38:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1753242020000|2025-07-23 03:40:20|||||||||1
1753242030000|2025-07-23 03:40:30|||||||||1
1753242150000|2025-07-23 03:42:30|||||||||1
1753242200000|2025-07-23 03:43:20|||||||||3
1753242760000|2025-07-23 03:52:40|||||||||1
1753242800000|2025-07-23 03:53:20|||||||||1
1753242940000|2025-07-23 03:55:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|82
1753242950000|2025-07-23 03:55:50|||||||||1
1753243010000|2025-07-23 03:56:50|||||||||1
1753243590000|2025-07-23 04:06:30|||||||||1
1753245330000|2025-07-23 04:35:30|||||||||1
1753245610000|2025-07-23 04:40:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1753245650000|2025-07-23 04:40:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1753245660000|2025-07-23 04:41:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|13
1753245850000|2025-07-23 04:44:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|17
1753246690000|2025-07-23 04:58:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|22
1753246710000|2025-07-23 04:58:30|||||||||2
1753246820000|2025-07-23 05:00:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1753246930000|2025-07-23 05:02:10|||||||||1
1753247190000|2025-07-23 05:06:30|||||||||1
1753247410000|2025-07-23 05:10:10|||||||||1
1753247610000|2025-07-23 05:13:30|||||||||2
1753247690000|2025-07-23 05:14:50|||||||||2
1753247910000|2025-07-23 05:18:30|||||||||1
1753250100000|2025-07-23 05:55:00|||||||||1
1753250120000|2025-07-23 05:55:20|||||||||1
1753250230000|2025-07-23 05:57:10|||||||||10
1753250410000|2025-07-23 06:00:10|||||||||3
1753250430000|2025-07-23 06:00:30|||||||||6
1753250440000|2025-07-23 06:00:40|||||||||2
1753250450000|2025-07-23 06:00:50|||||||||11
1753250800000|2025-07-23 06:06:40|||||||||1
1753250910000|2025-07-23 06:08:30|||||||||1
1753251000000|2025-07-23 06:10:00|||||||||1
1753251260000|2025-07-23 06:14:20|||||||||2
1753251290000|2025-07-23 06:14:50|||||||||8
1753251300000|2025-07-23 06:15:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1753251310000|2025-07-23 06:15:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1753251330000|2025-07-23 06:15:30|||||||||61
1753251360000|2025-07-23 06:16:00|||||||||1
1753251490000|2025-07-23 06:18:10|||||||||1
1753251560000|2025-07-23 06:19:20|||||||||3
1753251570000|2025-07-23 06:19:30|||||||||2
1753251690000|2025-07-23 06:21:30|||||||||4
1753251710000|2025-07-23 06:21:50|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|26
1753251820000|2025-07-23 06:23:40|||||||||1
1753252260000|2025-07-23 06:31:00|||||||||1
1753252270000|2025-07-23 06:31:10|||||||||1
1753252380000|2025-07-23 06:33:00|||||||||1
1753252620000|2025-07-23 06:37:00|||||||||1
1753252950000|2025-07-23 06:42:30|||||||||1
1753253060000|2025-07-23 06:44:20|||||||||2
1753253460000|2025-07-23 06:51:00|||||||||2
1753253970000|2025-07-23 06:59:30|||||||||48
1753254060000|2025-07-23 07:01:00|||||||||1
1753254210000|2025-07-23 07:03:30|||||||||5
1753254250000|2025-07-23 07:04:10|||||||||2
1753254340000|2025-07-23 07:05:40|||||||||1
1753254360000|2025-07-23 07:06:00|||||||||2
1753254520000|2025-07-23 07:08:40|||||||||1
1753254670000|2025-07-23 07:11:10|||||||||1
1753254800000|2025-07-23 07:13:20|||||||||18
1753254830000|2025-07-23 07:13:50|||||||||2
1753254950000|2025-07-23 07:15:50|||||||||1
1753254970000|2025-07-23 07:16:10|||||||||1
1753255050000|2025-07-23 07:17:30|||||||||7
1753255110000|2025-07-23 07:18:30|||||||||1
1753255280000|2025-07-23 07:21:20|||||||||1
1753255360000|2025-07-23 07:22:40|||||||||1
1753255420000|2025-07-23 07:23:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|32
1753255560000|2025-07-23 07:26:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1753255740000|2025-07-23 07:29:00|||||||||6
1753255760000|2025-07-23 07:29:20|||||||||5
1753255840000|2025-07-23 07:30:40|||||||||1
1753256160000|2025-07-23 07:36:00|||||||||3
1753256250000|2025-07-23 07:37:30|||||||||5
1753256270000|2025-07-23 07:37:50|||||||||71
1753256300000|2025-07-23 07:38:20|||||||||6
1753256370000|2025-07-23 07:39:30|||||||||4
1753256390000|2025-07-23 07:39:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1753256410000|2025-07-23 07:40:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1753256430000|2025-07-23 07:40:30|||||||||4
1753256440000|2025-07-23 07:40:40|||||||||9
1753256620000|2025-07-23 07:43:40|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|37
1753256640000|2025-07-23 07:44:00|||||||||1
1753256700000|2025-07-23 07:45:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1753256740000|2025-07-23 07:45:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1753256890000|2025-07-23 07:48:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|44
1753257060000|2025-07-23 07:51:00|||||||||1
1753257230000|2025-07-23 07:53:50|||||||||1
1753257370000|2025-07-23 07:56:10|||||||||1
1753257530000|2025-07-23 07:58:50|||||||||2
1753257640000|2025-07-23 08:00:40|||||||||48
1753257760000|2025-07-23 08:02:40|||||||||31
1753257850000|2025-07-23 08:04:10|||||||||1
1753257860000|2025-07-23 08:04:20|||||||||1
1753258070000|2025-07-23 08:07:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|23
1753258090000|2025-07-23 08:08:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1753258150000|2025-07-23 08:09:10|||||||||2
1753258210000|2025-07-23 08:10:10|||||||||1
1753258230000|2025-07-23 08:10:30|||||||||1
1753258400000|2025-07-23 08:13:20|||||||||21
1753258770000|2025-07-23 08:19:30|||||||||1
1753259020000|2025-07-23 08:23:40|||||||||40
1753259090000|2025-07-23 08:24:50|||||||||1
1753259110000|2025-07-23 08:25:10|||||||||5
1753259180000|2025-07-23 08:26:20|||||||||21
1753259190000|2025-07-23 08:26:30|||||||||2
1753259210000|2025-07-23 08:26:50|||||||||25
1753259390000|2025-07-23 08:29:50|||||||||1
1753259500000|2025-07-23 08:31:40|||||||||2
1753259540000|2025-07-23 08:32:20|||||||||1
1753259750000|2025-07-23 08:35:50|||||||||1
1753259840000|2025-07-23 08:37:20|||||||||1
1753259960000|2025-07-23 08:39:20|||||||||1
1753260090000|2025-07-23 08:41:30|||||||||2
1753260120000|2025-07-23 08:42:00|||||||||1
1753260410000|2025-07-23 08:46:50|||||||||9
1753260490000|2025-07-23 08:48:10|||||||||8
1753260510000|2025-07-23 08:48:30|||||||||1
1753260980000|2025-07-23 08:56:20|||||||||1
1753261140000|2025-07-23 08:59:00|||||||||1
1753261510000|2025-07-23 09:05:10|||||||||2
1753261640000|2025-07-23 09:07:20|||||||||5
1753261800000|2025-07-23 09:10:00|||||||||1
1753262100000|2025-07-23 09:15:00|||||||||2
1753262390000|2025-07-23 09:19:50|||||||||1
1753262480000|2025-07-23 09:21:20|||||||||1
1753262680000|2025-07-23 09:24:40|||||||||3
1753262720000|2025-07-23 09:25:20|||||||||1
1753262850000|2025-07-23 09:27:30|||||||||1
1753262870000|2025-07-23 09:27:50|||||||||1
1753262920000|2025-07-23 09:28:40|||||||||1
1753263070000|2025-07-23 09:31:10|||||||||1
1753263100000|2025-07-23 09:31:40|||||||||1
1753263170000|2025-07-23 09:32:50|||||||||1
1753263320000|2025-07-23 09:35:20|||||||||1
1753263480000|2025-07-23 09:38:00|||||||||1
1753263580000|2025-07-23 09:39:40|||||||||1
1753263670000|2025-07-23 09:41:10|||||||||1
1753263810000|2025-07-23 09:43:30|||||||||59
1753263850000|2025-07-23 09:44:10|||||||||4
1753263870000|2025-07-23 09:44:30|||||||||2
1753263880000|2025-07-23 09:44:40|||||||||1
1753264130000|2025-07-23 09:48:50|||||||||1
1753264680000|2025-07-23 09:58:00|||||||||1
1753264750000|2025-07-23 09:59:10|||||||||4
1753264980000|2025-07-23 10:03:00|||||||||4
1753265270000|2025-07-23 10:07:50|||||||||1
1753265420000|2025-07-23 10:10:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|205
1753265550000|2025-07-23 10:12:30|||||||||1
1753265620000|2025-07-23 10:13:40|||||||||1
1753265640000|2025-07-23 10:14:00|||||||||2
1753265700000|2025-07-23 10:15:00|||||||||1
1753265800000|2025-07-23 10:16:40|||||||||2
1753265810000|2025-07-23 10:16:50|||||||||2
1753265960000|2025-07-23 10:19:20|||||||||1
1753266110000|2025-07-23 10:21:50|||||||||1
1753266120000|2025-07-23 10:22:00|||||||||12
1753266180000|2025-07-23 10:23:00|||||||||4
1753266260000|2025-07-23 10:24:20|||||||||4
1753266570000|2025-07-23 10:29:30|||||||||1
1753266890000|2025-07-23 10:34:50|||||||||2
1753267250000|2025-07-23 10:40:50|||||||||1
1753267360000|2025-07-23 10:42:40|||||||||5
1753267820000|2025-07-23 10:50:20|||||||||2
1753267900000|2025-07-23 10:51:40|||||||||1
1753268120000|2025-07-23 10:55:20|||||||||1
1753268140000|2025-07-23 10:55:40|||||||||1
1753268280000|2025-07-23 10:58:00|||||||||1
1753268420000|2025-07-23 11:00:20|||||||||3
1753268680000|2025-07-23 11:04:40|||||||||1
1753268870000|2025-07-23 11:07:50|||||||||99
1753268880000|2025-07-23 11:08:00|||||||||1
1753268890000|2025-07-23 11:08:10|||||||||2
1753268900000|2025-07-23 11:08:20|||||||||2
1753268910000|2025-07-23 11:08:30|||||||||3
1753268930000|2025-07-23 11:08:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|27
1753268940000|2025-07-23 11:09:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1753268950000|2025-07-23 11:09:10|||||||||7
1753268970000|2025-07-23 11:09:30|||||||||1
1753269060000|2025-07-23 11:11:00|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|9
1753269080000|2025-07-23 11:11:20|||||||||5
1753269140000|2025-07-23 11:12:20|||||||||4
1753269210000|2025-07-23 11:13:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1753269230000|2025-07-23 11:13:50|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|13
1753269250000|2025-07-23 11:14:10|||||||||1
1753269260000|2025-07-23 11:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269290000|2025-07-23 11:14:50|||||||||3
1753269300000|2025-07-23 11:15:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1753269320000|2025-07-23 11:15:20|||||||||1
1753269330000|2025-07-23 11:15:30|||||||||2
1753269390000|2025-07-23 11:16:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1753269410000|2025-07-23 11:16:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1753269430000|2025-07-23 11:17:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269440000|2025-07-23 11:17:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1753269450000|2025-07-23 11:17:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269460000|2025-07-23 11:17:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1753269470000|2025-07-23 11:17:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269480000|2025-07-23 11:18:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1753269490000|2025-07-23 11:18:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1753269510000|2025-07-23 11:18:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269550000|2025-07-23 11:19:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1753269580000|2025-07-23 11:19:40|||||||||5
1753269620000|2025-07-23 11:20:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1753269730000|2025-07-23 11:22:10|||||||||1
1753269940000|2025-07-23 11:25:40|||||||||1
1753270040000|2025-07-23 11:27:20|||||||||14
1753270320000|2025-07-23 11:32:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1753270390000|2025-07-23 11:33:10|||||||||1
1753270400000|2025-07-23 11:33:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1753270420000|2025-07-23 11:33:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|21
1753270450000|2025-07-23 11:34:10|||||||||1
1753270570000|2025-07-23 11:36:10|||||||||1
1753270650000|2025-07-23 11:37:30|||||||||1
1753270660000|2025-07-23 11:37:40|||||||||10
1753270680000|2025-07-23 11:38:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1753270730000|2025-07-23 11:38:50|||||||||2
1753270750000|2025-07-23 11:39:10|||||||||1
1753270860000|2025-07-23 11:41:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1753271020000|2025-07-23 11:43:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1753271060000|2025-07-23 11:44:20|||||||||4
1753271090000|2025-07-23 11:44:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1753271300000|2025-07-23 11:48:20|||||||||2
1753271540000|2025-07-23 11:52:20|||||||||1
1753271580000|2025-07-23 11:53:00|||||||||1
1753272060000|2025-07-23 12:01:00|||||||||6
1753272070000|2025-07-23 12:01:10|||||||||3
1753272180000|2025-07-23 12:03:00|||||||||5
1753272640000|2025-07-23 12:10:40|||||||||1
1753272960000|2025-07-23 12:16:00|||||||||9
1753272970000|2025-07-23 12:16:10|||||||||1
1753273020000|2025-07-23 12:17:00|||||||||1
1753273110000|2025-07-23 12:18:30|||||||||1
1753273170000|2025-07-23 12:19:30|||||||||3
1753273270000|2025-07-23 12:21:10|||||||||12
1753273280000|2025-07-23 12:21:20|||||||||7
1753273320000|2025-07-23 12:22:00|||||||||2
1753273330000|2025-07-23 12:22:10|||||||||10
1753273360000|2025-07-23 12:22:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1753273370000|2025-07-23 12:22:50|||||||||15
1753273380000|2025-07-23 12:23:00|||||||||2
1753273400000|2025-07-23 12:23:20|||||||||11
1753273420000|2025-07-23 12:23:40|||||||||1
1753273480000|2025-07-23 12:24:40|||||||||2
1753273510000|2025-07-23 12:25:10|||||||||9
1753273530000|2025-07-23 12:25:30|||||||||10
1753273560000|2025-07-23 12:26:00|||||||||12
1753273590000|2025-07-23 12:26:30|||||||||4
1753273600000|2025-07-23 12:26:40|||||||||1
1753273620000|2025-07-23 12:27:00|||||||||1
1753273710000|2025-07-23 12:28:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|33
1753273720000|2025-07-23 12:28:40|||||||||14
1753273760000|2025-07-23 12:29:20|||||||||5
1753273800000|2025-07-23 12:30:00|||||||||23
1753273810000|2025-07-23 12:30:10|||||||||3
1753273870000|2025-07-23 12:31:10|||||||||1
1753273890000|2025-07-23 12:31:30|||||||||1
1753273900000|2025-07-23 12:31:40|||||||||4
1753273910000|2025-07-23 12:31:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|2
1753273930000|2025-07-23 12:32:10|||||||||10
1753273940000|2025-07-23 12:32:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1753273950000|2025-07-23 12:32:30|||||||||2
1753274150000|2025-07-23 12:35:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|9
1753274170000|2025-07-23 12:36:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|5
1753274180000|2025-07-23 12:36:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753274200000|2025-07-23 12:36:40|||||||||1
1753274210000|2025-07-23 12:36:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1753274220000|2025-07-23 12:37:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753274230000|2025-07-23 12:37:10|19.11|18.95|19.13|18.97|19.14|18.98|19.11|18.95|3
1753274240000|2025-07-23 12:37:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1753274260000|2025-07-23 12:37:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1753274300000|2025-07-23 12:38:20|||||||||2
1753274380000|2025-07-23 12:39:40|||||||||1
1753274420000|2025-07-23 12:40:20|||||||||3
1753274500000|2025-07-23 12:41:40|||||||||1
1753274530000|2025-07-23 12:42:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|17
1753274590000|2025-07-23 12:43:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753274600000|2025-07-23 12:43:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1753274640000|2025-07-23 12:44:00|||||||||1
1753274690000|2025-07-23 12:44:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753274700000|2025-07-23 12:45:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|5
1753274710000|2025-07-23 12:45:10|||||||||3
1753274720000|2025-07-23 12:45:20|||||||||56
1753274760000|2025-07-23 12:46:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1753274770000|2025-07-23 12:46:10|||||||||1
1753274780000|2025-07-23 12:46:20|||||||||1
1753274790000|2025-07-23 12:46:30|||||||||20
1753274800000|2025-07-23 12:46:40|||||||||11
1753274930000|2025-07-23 12:48:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753275010000|2025-07-23 12:50:10|||||||||16
1753275080000|2025-07-23 12:51:20|||||||||11
1753275090000|2025-07-23 12:51:30|||||||||1
1753275120000|2025-07-23 12:52:00|||||||||2
1753275150000|2025-07-23 12:52:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|182
1753275180000|2025-07-23 12:53:00|||||||||25
1753275190000|2025-07-23 12:53:10|||||||||1
1753275210000|2025-07-23 12:53:30|||||||||5
1753275320000|2025-07-23 12:55:20|||||||||1
1753275440000|2025-07-23 12:57:20|||||||||2
1753275480000|2025-07-23 12:58:00|||||||||1
1753275550000|2025-07-23 12:59:10|||||||||1
1753275560000|2025-07-23 12:59:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1753275600000|2025-07-23 13:00:00|||||||||1
1753275630000|2025-07-23 13:00:30|||||||||3
1753275650000|2025-07-23 13:00:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1753275700000|2025-07-23 13:01:40|||||||||10
1753275740000|2025-07-23 13:02:20|||||||||1
1753275820000|2025-07-23 13:03:40|||||||||4
1753275830000|2025-07-23 13:03:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1753275850000|2025-07-23 13:04:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1753275880000|2025-07-23 13:04:40|||||||||1
1753275950000|2025-07-23 13:05:50|||||||||1
1753275960000|2025-07-23 13:06:00|||||||||2
1753275970000|2025-07-23 13:06:10|||||||||1
1753275980000|2025-07-23 13:06:20|||||||||2
1753275990000|2025-07-23 13:06:30|||||||||2
1753276000000|2025-07-23 13:06:40|||||||||2
1753276010000|2025-07-23 13:06:50|||||||||2
1753276020000|2025-07-23 13:07:00|||||||||2
1753276040000|2025-07-23 13:07:20|||||||||2
1753276050000|2025-07-23 13:07:30|||||||||2
1753276060000|2025-07-23 13:07:40|||||||||2
1753276070000|2025-07-23 13:07:50|||||||||2
1753276080000|2025-07-23 13:08:00|||||||||3
1753276090000|2025-07-23 13:08:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1753276100000|2025-07-23 13:08:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1753276110000|2025-07-23 13:08:30|||||||||2
1753276120000|2025-07-23 13:08:40|||||||||2
1753276130000|2025-07-23 13:08:50|||||||||1
1753276140000|2025-07-23 13:09:00|||||||||3
1753276150000|2025-07-23 13:09:10|||||||||2
1753276160000|2025-07-23 13:09:20|||||||||2
1753276170000|2025-07-23 13:09:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1753276180000|2025-07-23 13:09:40|||||||||2
1753276190000|2025-07-23 13:09:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|46
1753276200000|2025-07-23 13:10:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1753276210000|2025-07-23 13:10:10|||||||||2
1753276220000|2025-07-23 13:10:20|||||||||3
1753276230000|2025-07-23 13:10:30|||||||||2
1753276240000|2025-07-23 13:10:40|||||||||3
1753276300000|2025-07-23 13:11:40|||||||||2
1753276360000|2025-07-23 13:12:40|||||||||1
1753276370000|2025-07-23 13:12:50|||||||||10
1753276430000|2025-07-23 13:13:50|||||||||3
1753276470000|2025-07-23 13:14:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|89
1753276480000|2025-07-23 13:14:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|19
1753276490000|2025-07-23 13:14:50|||||||||2
1753276500000|2025-07-23 13:15:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1753276520000|2025-07-23 13:15:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1753276570000|2025-07-23 13:16:10|||||||||13
1753276720000|2025-07-23 13:18:40|||||||||10
1753276760000|2025-07-23 13:19:20|||||||||2
1753276770000|2025-07-23 13:19:30|||||||||2
1753276940000|2025-07-23 13:22:20|||||||||12
1753276980000|2025-07-23 13:23:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1753276990000|2025-07-23 13:23:10|||||||||3
1753277050000|2025-07-23 13:24:10|||||||||1
1753277070000|2025-07-23 13:24:30|||||||||4
1753277120000|2025-07-23 13:25:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|34
1753277130000|2025-07-23 13:25:30|||||||||1
1753277150000|2025-07-23 13:25:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|34
1753277160000|2025-07-23 13:26:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|18
1753277170000|2025-07-23 13:26:10|||||||||1
1753277180000|2025-07-23 13:26:20|||||||||1
1753277220000|2025-07-23 13:27:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|22
1753277240000|2025-07-23 13:27:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|36
1753277270000|2025-07-23 13:27:50|||||||||10
1753277330000|2025-07-23 13:28:50|||||||||3
1753277340000|2025-07-23 13:29:00|||||||||5
1753277350000|2025-07-23 13:29:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|27
1753277360000|2025-07-23 13:29:20|||||||||1
1753277390000|2025-07-23 13:29:50|||||||||2
1753277400000|2025-07-23 13:30:00|||||||||1
1753277410000|2025-07-23 13:30:10|||||||||6
1753277420000|2025-07-23 13:30:20|||||||||12
1753277430000|2025-07-23 13:30:30|19.16|19|19.2|19.04|19.2|19.04|19.16|19|55
1753277440000|2025-07-23 13:30:40|||||||||6
1753277450000|2025-07-23 13:30:50|||||||||3
1753277460000|2025-07-23 13:31:00|||||||||2
1753277470000|2025-07-23 13:31:10|||||||||1
1753277480000|2025-07-23 13:31:20|||||||||4
1753277510000|2025-07-23 13:31:50|||||||||3
1753277540000|2025-07-23 13:32:20|||||||||1
1753277560000|2025-07-23 13:32:40|||||||||10
1753277570000|2025-07-23 13:32:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1753277580000|2025-07-23 13:33:00|||||||||1
1753277590000|2025-07-23 13:33:10|||||||||1
1753277600000|2025-07-23 13:33:20|||||||||23
1753277620000|2025-07-23 13:33:40|||||||||29
1753277630000|2025-07-23 13:33:50|||||||||2
1753277650000|2025-07-23 13:34:10|||||||||21
1753277660000|2025-07-23 13:34:20|||||||||2
1753277670000|2025-07-23 13:34:30|||||||||3
1753277690000|2025-07-23 13:34:50|||||||||1
1753277700000|2025-07-23 13:35:00|||||||||2
1753277710000|2025-07-23 13:35:10|||||||||4
1753277720000|2025-07-23 13:35:20|||||||||19
1753277740000|2025-07-23 13:35:40|||||||||1
1753277760000|2025-07-23 13:36:00|19.16|19|19.16|19|19.16|19|19.16|19|13
1753277770000|2025-07-23 13:36:10|||||||||4
1753277780000|2025-07-23 13:36:20|||||||||1
1753277790000|2025-07-23 13:36:30|||||||||2
1753277800000|2025-07-23 13:36:40|||||||||2
1753277810000|2025-07-23 13:36:50|||||||||2
1753277820000|2025-07-23 13:37:00|||||||||14
1753277830000|2025-07-23 13:37:10|||||||||6
1753277850000|2025-07-23 13:37:30|||||||||1
1753277870000|2025-07-23 13:37:50|||||||||13
1753277890000|2025-07-23 13:38:10|||||||||4
1753277940000|2025-07-23 13:39:00|||||||||2
1753277980000|2025-07-23 13:39:40|||||||||1
1753277990000|2025-07-23 13:39:50|||||||||1
1753278010000|2025-07-23 13:40:10|||||||||5
1753278020000|2025-07-23 13:40:20|||||||||55
1753278040000|2025-07-23 13:40:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|39
1753278050000|2025-07-23 13:40:50|||||||||8
1753278060000|2025-07-23 13:41:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1753278070000|2025-07-23 13:41:10|||||||||2
1753278100000|2025-07-23 13:41:40|||||||||5
1753278120000|2025-07-23 13:42:00|||||||||2
1753278140000|2025-07-23 13:42:20|||||||||18
1753278160000|2025-07-23 13:42:40|||||||||1
1753278180000|2025-07-23 13:43:00|||||||||3
1753278190000|2025-07-23 13:43:10|||||||||4
1753278210000|2025-07-23 13:43:30|||||||||3
1753278220000|2025-07-23 13:43:40|||||||||5
1753278230000|2025-07-23 13:43:50|||||||||4
1753278240000|2025-07-23 13:44:00|||||||||5
1753278250000|2025-07-23 13:44:10|||||||||1
1753278260000|2025-07-23 13:44:20|||||||||3
1753278270000|2025-07-23 13:44:30|||||||||5
1753278280000|2025-07-23 13:44:40|||||||||7
1753278300000|2025-07-23 13:45:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|40
1753278310000|2025-07-23 13:45:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1753278320000|2025-07-23 13:45:20|||||||||1
1753278330000|2025-07-23 13:45:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1753278340000|2025-07-23 13:45:40|||||||||4
1753278350000|2025-07-23 13:45:50|||||||||1
1753278360000|2025-07-23 13:46:00|||||||||3
1753278370000|2025-07-23 13:46:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|15
1753278380000|2025-07-23 13:46:20|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|2
1753278390000|2025-07-23 13:46:30|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|61
1753278400000|2025-07-23 13:46:40|||||||||6
1753278420000|2025-07-23 13:47:00|||||||||1
1753278430000|2025-07-23 13:47:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1753278450000|2025-07-23 13:47:30|||||||||2
1753278500000|2025-07-23 13:48:20|||||||||2
1753278510000|2025-07-23 13:48:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|46
1753278520000|2025-07-23 13:48:40|||||||||15
1753278530000|2025-07-23 13:48:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1753278540000|2025-07-23 13:49:00|||||||||17
1753278550000|2025-07-23 13:49:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|26
1753278560000|2025-07-23 13:49:20|||||||||50
1753278570000|2025-07-23 13:49:30|||||||||2
1753278580000|2025-07-23 13:49:40|||||||||1
1753278590000|2025-07-23 13:49:50|||||||||20
1753278620000|2025-07-23 13:50:20|||||||||1
1753278630000|2025-07-23 13:50:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1753278640000|2025-07-23 13:50:40|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|77
1753278650000|2025-07-23 13:50:50|||||||||3
1753278660000|2025-07-23 13:51:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|26
1753278700000|2025-07-23 13:51:40|19.26|19.1|19.25|19.09|19.3|19.14|19.25|19.09|17
1753278740000|2025-07-23 13:52:20|||||||||17
1753278750000|2025-07-23 13:52:30|||||||||18
1753278760000|2025-07-23 13:52:40|||||||||13
1753278770000|2025-07-23 13:52:50|||||||||3
1753278780000|2025-07-23 13:53:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|13
1753278790000|2025-07-23 13:53:10|||||||||7
1753278800000|2025-07-23 13:53:20|||||||||6
1753278810000|2025-07-23 13:53:30|||||||||2
1753278820000|2025-07-23 13:53:40|||||||||155
1753278850000|2025-07-23 13:54:10|||||||||51
1753278860000|2025-07-23 13:54:20|||||||||1
1753278870000|2025-07-23 13:54:30|||||||||3
1753278900000|2025-07-23 13:55:00|||||||||2
1753278910000|2025-07-23 13:55:10|||||||||3
1753278920000|2025-07-23 13:55:20|||||||||2
1753278930000|2025-07-23 13:55:30|||||||||1
1753278940000|2025-07-23 13:55:40|||||||||1
1753278950000|2025-07-23 13:55:50|||||||||8
1753278960000|2025-07-23 13:56:00|||||||||1
1753278970000|2025-07-23 13:56:10|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|60
1753278990000|2025-07-23 13:56:30|||||||||1
1753279010000|2025-07-23 13:56:50|||||||||3
1753279020000|2025-07-23 13:57:00|||||||||37
1753279040000|2025-07-23 13:57:20|||||||||9
1753279050000|2025-07-23 13:57:30|||||||||7
1753279070000|2025-07-23 13:57:50|||||||||1
1753279080000|2025-07-23 13:58:00|||||||||2
1753279090000|2025-07-23 13:58:10|||||||||228
1753279100000|2025-07-23 13:58:20|||||||||3
1753279110000|2025-07-23 13:58:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|32
1753279120000|2025-07-23 13:58:40|||||||||13
1753279140000|2025-07-23 13:59:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|34
1753279150000|2025-07-23 13:59:10|||||||||4
1753279170000|2025-07-23 13:59:30|||||||||6
1753279180000|2025-07-23 13:59:40|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|23
1753279190000|2025-07-23 13:59:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|26
1753279200000|2025-07-23 14:00:00|||||||||13
1753279210000|2025-07-23 14:00:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|94
1753279220000|2025-07-23 14:00:20|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|9
1753279230000|2025-07-23 14:00:30|||||||||1
1753279250000|2025-07-23 14:00:50|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|7
1753279260000|2025-07-23 14:01:00|||||||||2
1753279270000|2025-07-23 14:01:10|||||||||3
1753279280000|2025-07-23 14:01:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1753279290000|2025-07-23 14:01:30|||||||||1
1753279300000|2025-07-23 14:01:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1753279310000|2025-07-23 14:01:50|||||||||1
1753279320000|2025-07-23 14:02:00|||||||||4
1753279330000|2025-07-23 14:02:10|||||||||14
1753279340000|2025-07-23 14:02:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1753279350000|2025-07-23 14:02:30|||||||||4
1753279360000|2025-07-23 14:02:40|||||||||3
1753279370000|2025-07-23 14:02:50|||||||||1
1753279380000|2025-07-23 14:03:00|||||||||7
1753279390000|2025-07-23 14:03:10|||||||||1
1753279400000|2025-07-23 14:03:20|||||||||1
1753279410000|2025-07-23 14:03:30|||||||||2
1753279420000|2025-07-23 14:03:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1753279430000|2025-07-23 14:03:50|||||||||2
1753279440000|2025-07-23 14:04:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1753279450000|2025-07-23 14:04:10|||||||||2
1753279460000|2025-07-23 14:04:20|||||||||1
1753279470000|2025-07-23 14:04:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1753279480000|2025-07-23 14:04:40|||||||||2
1753279500000|2025-07-23 14:05:00|||||||||7
1753279510000|2025-07-23 14:05:10|||||||||1
1753279520000|2025-07-23 14:05:20|||||||||6
1753279530000|2025-07-23 14:05:30|||||||||5
1753279540000|2025-07-23 14:05:40|||||||||3
1753279550000|2025-07-23 14:05:50|||||||||6
1753279560000|2025-07-23 14:06:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|41
1753279570000|2025-07-23 14:06:10|||||||||3
1753279590000|2025-07-23 14:06:30|||||||||6
1753279600000|2025-07-23 14:06:40|||||||||2
1753279610000|2025-07-23 14:06:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|77
1753279620000|2025-07-23 14:07:00|||||||||3
1753279640000|2025-07-23 14:07:20|||||||||5
1753279650000|2025-07-23 14:07:30|||||||||6
1753279660000|2025-07-23 14:07:40|||||||||2
1753279680000|2025-07-23 14:08:00|||||||||4
1753279690000|2025-07-23 14:08:10|||||||||1
1753279710000|2025-07-23 14:08:30|||||||||3
1753279720000|2025-07-23 14:08:40|||||||||11
1753279730000|2025-07-23 14:08:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|39
1753279740000|2025-07-23 14:09:00|||||||||22
1753279760000|2025-07-23 14:09:20|||||||||27
1753279770000|2025-07-23 14:09:30|||||||||12
1753279780000|2025-07-23 14:09:40|||||||||1
1753279800000|2025-07-23 14:10:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|7
1753279810000|2025-07-23 14:10:10|||||||||4
1753279820000|2025-07-23 14:10:20|||||||||14
1753279830000|2025-07-23 14:10:30|||||||||2
1753279850000|2025-07-23 14:10:50|||||||||1
1753279860000|2025-07-23 14:11:00|||||||||2
1753279870000|2025-07-23 14:11:10|||||||||1
1753279890000|2025-07-23 14:11:30|||||||||2
1753279900000|2025-07-23 14:11:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1753279910000|2025-07-23 14:11:50|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|32
1753279920000|2025-07-23 14:12:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1753279930000|2025-07-23 14:12:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1753279940000|2025-07-23 14:12:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|17
1753279950000|2025-07-23 14:12:30|||||||||1
1753279960000|2025-07-23 14:12:40|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|68
1753279970000|2025-07-23 14:12:50|||||||||1
1753279980000|2025-07-23 14:13:00|||||||||3
1753279990000|2025-07-23 14:13:10|||||||||1
1753280010000|2025-07-23 14:13:30|||||||||1
1753280020000|2025-07-23 14:13:40|||||||||2
1753280040000|2025-07-23 14:14:00|||||||||14
1753280070000|2025-07-23 14:14:30|||||||||3
1753280090000|2025-07-23 14:14:50|||||||||1
1753280100000|2025-07-23 14:15:00|||||||||46
1753280110000|2025-07-23 14:15:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|31
1753280120000|2025-07-23 14:15:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|33
1753280130000|2025-07-23 14:15:30|||||||||10
1753280140000|2025-07-23 14:15:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|33
1753280150000|2025-07-23 14:15:50|||||||||1
1753280160000|2025-07-23 14:16:00|||||||||1
1753280170000|2025-07-23 14:16:10|||||||||16
1753280190000|2025-07-23 14:16:30|||||||||3
1753280200000|2025-07-23 14:16:40|||||||||3
1753280210000|2025-07-23 14:16:50|||||||||2
1753280220000|2025-07-23 14:17:00|||||||||1
1753280230000|2025-07-23 14:17:10|||||||||6
1753280240000|2025-07-23 14:17:20|||||||||1
1753280250000|2025-07-23 14:17:30|||||||||49
1753280260000|2025-07-23 14:17:40|||||||||1
1753280280000|2025-07-23 14:18:00|||||||||3
1753280290000|2025-07-23 14:18:10|||||||||1
1753280310000|2025-07-23 14:18:30|||||||||4
1753280320000|2025-07-23 14:18:40|||||||||2
1753280330000|2025-07-23 14:18:50|||||||||2
1753280340000|2025-07-23 14:19:00|||||||||3
1753280350000|2025-07-23 14:19:10|||||||||1
1753280370000|2025-07-23 14:19:30|||||||||2
1753280380000|2025-07-23 14:19:40|||||||||2
1753280390000|2025-07-23 14:19:50|||||||||2
1753280400000|2025-07-23 14:20:00|||||||||3
1753280410000|2025-07-23 14:20:10|||||||||4
1753280430000|2025-07-23 14:20:30|||||||||3
1753280440000|2025-07-23 14:20:40|||||||||11
1753280450000|2025-07-23 14:20:50|||||||||3
1753280460000|2025-07-23 14:21:00|||||||||2
1753280470000|2025-07-23 14:21:10|||||||||3
1753280480000|2025-07-23 14:21:20|||||||||21
1753280490000|2025-07-23 14:21:30|||||||||1
1753280500000|2025-07-23 14:21:40|||||||||11
1753280510000|2025-07-23 14:21:50|||||||||3
1753280520000|2025-07-23 14:22:00|||||||||2
1753280530000|2025-07-23 14:22:10|||||||||3
1753280540000|2025-07-23 14:22:20|||||||||1
1753280550000|2025-07-23 14:22:30|||||||||2
1753280560000|2025-07-23 14:22:40|||||||||6
1753280570000|2025-07-23 14:22:50|||||||||2
1753280580000|2025-07-23 14:23:00|||||||||1
1753280590000|2025-07-23 14:23:10|||||||||24
1753280610000|2025-07-23 14:23:30|||||||||2
1753280620000|2025-07-23 14:23:40|||||||||3
1753280630000|2025-07-23 14:23:50|||||||||3
1753280640000|2025-07-23 14:24:00|||||||||1
1753280650000|2025-07-23 14:24:10|||||||||2
1753280660000|2025-07-23 14:24:20|||||||||1
1753280670000|2025-07-23 14:24:30|||||||||4
1753280680000|2025-07-23 14:24:40|||||||||3
1753280690000|2025-07-23 14:24:50|||||||||26
1753280700000|2025-07-23 14:25:00|||||||||5
1753280710000|2025-07-23 14:25:10|||||||||1
1753280720000|2025-07-23 14:25:20|||||||||3
1753280730000|2025-07-23 14:25:30|||||||||12
1753280740000|2025-07-23 14:25:40|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|52
1753280750000|2025-07-23 14:25:50|||||||||26
1753280760000|2025-07-23 14:26:00|||||||||2
1753280770000|2025-07-23 14:26:10|||||||||7
1753280780000|2025-07-23 14:26:20|||||||||1
1753280790000|2025-07-23 14:26:30|||||||||2
1753280800000|2025-07-23 14:26:40|||||||||9
1753280810000|2025-07-23 14:26:50|||||||||3
1753280820000|2025-07-23 14:27:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1753280830000|2025-07-23 14:27:10|||||||||4
1753280840000|2025-07-23 14:27:20|||||||||3
1753280850000|2025-07-23 14:27:30|||||||||3
1753280860000|2025-07-23 14:27:40|||||||||4
1753280870000|2025-07-23 14:27:50|||||||||1
1753280880000|2025-07-23 14:28:00|||||||||4
1753280890000|2025-07-23 14:28:10|||||||||2
1753280900000|2025-07-23 14:28:20|||||||||2
1753280910000|2025-07-23 14:28:30|||||||||2
1753280920000|2025-07-23 14:28:40|||||||||3
1753280930000|2025-07-23 14:28:50|||||||||1
1753280940000|2025-07-23 14:29:00|||||||||7
1753280950000|2025-07-23 14:29:10|||||||||4
1753280960000|2025-07-23 14:29:20|||||||||1
1753280970000|2025-07-23 14:29:30|||||||||3
1753280980000|2025-07-23 14:29:40|||||||||6
1753280990000|2025-07-23 14:29:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1753281000000|2025-07-23 14:30:00|||||||||10
1753281010000|2025-07-23 14:30:10|||||||||5
1753281020000|2025-07-23 14:30:20|||||||||9
1753281030000|2025-07-23 14:30:30|||||||||2
1753281050000|2025-07-23 14:30:50|||||||||2
1753281060000|2025-07-23 14:31:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|17
1753281070000|2025-07-23 14:31:10|||||||||3
1753281080000|2025-07-23 14:31:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1753281090000|2025-07-23 14:31:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1753281110000|2025-07-23 14:31:50|||||||||1
1753281120000|2025-07-23 14:32:00|||||||||20
1753281170000|2025-07-23 14:32:50|||||||||1
1753281180000|2025-07-23 14:33:00|||||||||1
1753281220000|2025-07-23 14:33:40|||||||||1
1753281230000|2025-07-23 14:33:50|||||||||27
1753281240000|2025-07-23 14:34:00|||||||||1
1753281250000|2025-07-23 14:34:10|||||||||18
1753281270000|2025-07-23 14:34:30|||||||||8
1753281280000|2025-07-23 14:34:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|35
1753281290000|2025-07-23 14:34:50|||||||||2
1753281300000|2025-07-23 14:35:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|48
1753281310000|2025-07-23 14:35:10|||||||||6
1753281320000|2025-07-23 14:35:20|||||||||9
1753281350000|2025-07-23 14:35:50|||||||||3
1753281360000|2025-07-23 14:36:00|||||||||1
1753281370000|2025-07-23 14:36:10|||||||||5
1753281380000|2025-07-23 14:36:20|||||||||67
1753281400000|2025-07-23 14:36:40|||||||||3
1753281410000|2025-07-23 14:36:50|||||||||4
1753281430000|2025-07-23 14:37:10|||||||||1
1753281450000|2025-07-23 14:37:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|120
1753281460000|2025-07-23 14:37:40|||||||||1
1753281470000|2025-07-23 14:37:50|||||||||1
1753281480000|2025-07-23 14:38:00|||||||||2
1753281490000|2025-07-23 14:38:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1753281520000|2025-07-23 14:38:40|||||||||2
1753281540000|2025-07-23 14:39:00|||||||||2
1753281570000|2025-07-23 14:39:30|||||||||1
1753281580000|2025-07-23 14:39:40|||||||||1
1753281590000|2025-07-23 14:39:50|||||||||1
1753281600000|2025-07-23 14:40:00|||||||||1
1753281610000|2025-07-23 14:40:10|||||||||3
1753281620000|2025-07-23 14:40:20|||||||||1
1753281630000|2025-07-23 14:40:30|||||||||1
1753281640000|2025-07-23 14:40:40|||||||||2
1753281680000|2025-07-23 14:41:20|||||||||1
1753281690000|2025-07-23 14:41:30|||||||||1
1753281700000|2025-07-23 14:41:40|||||||||3
1753281710000|2025-07-23 14:41:50|||||||||2
1753281720000|2025-07-23 14:42:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|35
1753281730000|2025-07-23 14:42:10|||||||||2
1753281740000|2025-07-23 14:42:20|||||||||1
1753281750000|2025-07-23 14:42:30|||||||||6
1753281760000|2025-07-23 14:42:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|56
1753281770000|2025-07-23 14:42:50|||||||||3
1753281780000|2025-07-23 14:43:00|||||||||2
1753281790000|2025-07-23 14:43:10|||||||||24
1753281800000|2025-07-23 14:43:20|||||||||3
1753281810000|2025-07-23 14:43:30|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|7
1753281820000|2025-07-23 14:43:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1753281830000|2025-07-23 14:43:50|||||||||2
1753281840000|2025-07-23 14:44:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1753281850000|2025-07-23 14:44:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1753281860000|2025-07-23 14:44:20|||||||||3
1753281870000|2025-07-23 14:44:30|||||||||1
1753281880000|2025-07-23 14:44:40|||||||||7
1753281890000|2025-07-23 14:44:50|||||||||4
1753281900000|2025-07-23 14:45:00|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|21
1753281910000|2025-07-23 14:45:10|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|18
1753281920000|2025-07-23 14:45:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1753281930000|2025-07-23 14:45:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1753281940000|2025-07-23 14:45:40|||||||||1
1753281950000|2025-07-23 14:45:50|||||||||3
1753281960000|2025-07-23 14:46:00|||||||||2
1753281970000|2025-07-23 14:46:10|||||||||4
1753282000000|2025-07-23 14:46:40|||||||||19
1753282020000|2025-07-23 14:47:00|||||||||1
1753282030000|2025-07-23 14:47:10|||||||||2
1753282040000|2025-07-23 14:47:20|||||||||2
1753282050000|2025-07-23 14:47:30|||||||||3
1753282060000|2025-07-23 14:47:40|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|36
1753282070000|2025-07-23 14:47:50|19.24|19.08|19.23|19.07|19.26|19.1|19.23|19.07|22
1753282080000|2025-07-23 14:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|52
1753282090000|2025-07-23 14:48:10|||||||||30
1753282110000|2025-07-23 14:48:30|||||||||1
1753282130000|2025-07-23 14:48:50|||||||||1
1753282170000|2025-07-23 14:49:30|||||||||1
1753282190000|2025-07-23 14:49:50|||||||||2
1753282200000|2025-07-23 14:50:00|||||||||14
1753282230000|2025-07-23 14:50:30|||||||||1
1753282240000|2025-07-23 14:50:40|||||||||1
1753282270000|2025-07-23 14:51:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|60
1753282280000|2025-07-23 14:51:20|||||||||1
1753282290000|2025-07-23 14:51:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1753282300000|2025-07-23 14:51:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1753282310000|2025-07-23 14:51:50|19.22|19.06|19.22|19.06|19.23|19.07|19.21|19.05|0
1753282320000|2025-07-23 14:52:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753282330000|2025-07-23 14:52:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1753282350000|2025-07-23 14:52:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1753282360000|2025-07-23 14:52:40|||||||||3
1753282390000|2025-07-23 14:53:10|||||||||2
1753282400000|2025-07-23 14:53:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1753282410000|2025-07-23 14:53:30|||||||||3
1753282420000|2025-07-23 14:53:40|||||||||1
1753282430000|2025-07-23 14:53:50|||||||||1
1753282440000|2025-07-23 14:54:00|||||||||2
1753282450000|2025-07-23 14:54:10|||||||||2
1753282460000|2025-07-23 14:54:20|||||||||1
1753282470000|2025-07-23 14:54:30|||||||||4
1753282480000|2025-07-23 14:54:40|||||||||1
1753282490000|2025-07-23 14:54:50|||||||||1
1753282500000|2025-07-23 14:55:00|||||||||4
1753282510000|2025-07-23 14:55:10|||||||||1
1753282520000|2025-07-23 14:55:20|||||||||2
1753282530000|2025-07-23 14:55:30|||||||||2
1753282560000|2025-07-23 14:56:00|||||||||1
1753282570000|2025-07-23 14:56:10|||||||||13
1753282580000|2025-07-23 14:56:20|||||||||2
1753282590000|2025-07-23 14:56:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1753282600000|2025-07-23 14:56:40|||||||||10
1753282610000|2025-07-23 14:56:50|||||||||16
1753282620000|2025-07-23 14:57:00|||||||||2
1753282630000|2025-07-23 14:57:10|||||||||1
1753282640000|2025-07-23 14:57:20|||||||||4
1753282650000|2025-07-23 14:57:30|||||||||5
1753282660000|2025-07-23 14:57:40|||||||||1
1753282690000|2025-07-23 14:58:10|||||||||2
1753282700000|2025-07-23 14:58:20|||||||||2
1753282730000|2025-07-23 14:58:50|||||||||1
1753282740000|2025-07-23 14:59:00|||||||||1
1753282750000|2025-07-23 14:59:10|||||||||1
1753282760000|2025-07-23 14:59:20|||||||||27
1753282770000|2025-07-23 14:59:30|||||||||1
1753282780000|2025-07-23 14:59:40|||||||||1
1753282790000|2025-07-23 14:59:50|||||||||3
1753282800000|2025-07-23 15:00:00|||||||||2
1753282820000|2025-07-23 15:00:20|||||||||1
1753282840000|2025-07-23 15:00:40|||||||||1
1753282860000|2025-07-23 15:01:00|||||||||2
1753282870000|2025-07-23 15:01:10|||||||||9
1753282880000|2025-07-23 15:01:20|||||||||14
1753282890000|2025-07-23 15:01:30|||||||||6
1753282900000|2025-07-23 15:01:40|||||||||6
1753282910000|2025-07-23 15:01:50|||||||||2
1753282920000|2025-07-23 15:02:00|||||||||9
1753282940000|2025-07-23 15:02:20|||||||||2
1753282960000|2025-07-23 15:02:40|||||||||2
1753282970000|2025-07-23 15:02:50|||||||||1
1753282980000|2025-07-23 15:03:00|||||||||3
1753282990000|2025-07-23 15:03:10|||||||||4
1753283000000|2025-07-23 15:03:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|130
1753283010000|2025-07-23 15:03:30|||||||||6
1753283030000|2025-07-23 15:03:50|||||||||1
1753283050000|2025-07-23 15:04:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1753283060000|2025-07-23 15:04:20|||||||||1
1753283080000|2025-07-23 15:04:40|||||||||72
1753283090000|2025-07-23 15:04:50|||||||||1
1753283110000|2025-07-23 15:05:10|||||||||3
1753283120000|2025-07-23 15:05:20|||||||||15
1753283130000|2025-07-23 15:05:30|||||||||35
1753283140000|2025-07-23 15:05:40|||||||||48
1753283150000|2025-07-23 15:05:50|||||||||3
1753283160000|2025-07-23 15:06:00|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|41
1753283170000|2025-07-23 15:06:10|||||||||31
1753283180000|2025-07-23 15:06:20|||||||||25
1753283200000|2025-07-23 15:06:40|||||||||2
1753283210000|2025-07-23 15:06:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1753283220000|2025-07-23 15:07:00|||||||||13
1753283230000|2025-07-23 15:07:10|||||||||8
1753283250000|2025-07-23 15:07:30|||||||||1
1753283260000|2025-07-23 15:07:40|||||||||2
1753283280000|2025-07-23 15:08:00|||||||||25
1753283290000|2025-07-23 15:08:10|||||||||1
1753283310000|2025-07-23 15:08:30|||||||||1
1753283320000|2025-07-23 15:08:40|||||||||2
1753283340000|2025-07-23 15:09:00|||||||||1
1753283350000|2025-07-23 15:09:10|||||||||1
1753283360000|2025-07-23 15:09:20|||||||||2
1753283380000|2025-07-23 15:09:40|||||||||2
1753283390000|2025-07-23 15:09:50|||||||||1
1753283400000|2025-07-23 15:10:00|||||||||29
1753283410000|2025-07-23 15:10:10|||||||||1
1753283420000|2025-07-23 15:10:20|||||||||1
1753283450000|2025-07-23 15:10:50|||||||||2
1753283460000|2025-07-23 15:11:00|||||||||3
1753283480000|2025-07-23 15:11:20|||||||||1
1753283490000|2025-07-23 15:11:30|||||||||4
1753283520000|2025-07-23 15:12:00|||||||||2
1753283530000|2025-07-23 15:12:10|||||||||1
1753283570000|2025-07-23 15:12:50|||||||||1
1753283580000|2025-07-23 15:13:00|||||||||135
1753283590000|2025-07-23 15:13:10|||||||||8
1753283600000|2025-07-23 15:13:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1753283610000|2025-07-23 15:13:30|||||||||1
1753283620000|2025-07-23 15:13:40|||||||||13
1753283640000|2025-07-23 15:14:00|||||||||2
1753283680000|2025-07-23 15:14:40|||||||||1
1753283690000|2025-07-23 15:14:50|||||||||10
1753283700000|2025-07-23 15:15:00|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|74
1753283710000|2025-07-23 15:15:10|||||||||5
1753283750000|2025-07-23 15:15:50|||||||||1
1753283760000|2025-07-23 15:16:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|24
1753283770000|2025-07-23 15:16:10|||||||||14
1753283780000|2025-07-23 15:16:20|||||||||4
1753283800000|2025-07-23 15:16:40|||||||||3
1753283810000|2025-07-23 15:16:50|||||||||1
1753283820000|2025-07-23 15:17:00|||||||||2
1753283850000|2025-07-23 15:17:30|||||||||2
1753283880000|2025-07-23 15:18:00|||||||||8
1753283920000|2025-07-23 15:18:40|||||||||1
1753283950000|2025-07-23 15:19:10|||||||||2
1753283960000|2025-07-23 15:19:20|||||||||1
1753283980000|2025-07-23 15:19:40|||||||||5
1753284000000|2025-07-23 15:20:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|424
1753284010000|2025-07-23 15:20:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1753284040000|2025-07-23 15:20:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|35
1753284050000|2025-07-23 15:20:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1753284060000|2025-07-23 15:21:00|||||||||19
1753284140000|2025-07-23 15:22:20|||||||||2
1753284150000|2025-07-23 15:22:30|||||||||1
1753284160000|2025-07-23 15:22:40|||||||||2
1753284170000|2025-07-23 15:22:50|||||||||3
1753284180000|2025-07-23 15:23:00|||||||||1
1753284190000|2025-07-23 15:23:10|||||||||4
1753284200000|2025-07-23 15:23:20|||||||||1
1753284210000|2025-07-23 15:23:30|||||||||5
1753284220000|2025-07-23 15:23:40|||||||||2
1753284230000|2025-07-23 15:23:50|||||||||1
1753284240000|2025-07-23 15:24:00|||||||||16
1753284250000|2025-07-23 15:24:10|||||||||2
1753284260000|2025-07-23 15:24:20|||||||||3
1753284270000|2025-07-23 15:24:30|||||||||1
1753284280000|2025-07-23 15:24:40|||||||||10
1753284290000|2025-07-23 15:24:50|||||||||2
1753284300000|2025-07-23 15:25:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1753284310000|2025-07-23 15:25:10|||||||||2
1753284320000|2025-07-23 15:25:20|||||||||1
1753284330000|2025-07-23 15:25:30|||||||||9
1753284340000|2025-07-23 15:25:40|||||||||5
1753284350000|2025-07-23 15:25:50|||||||||1
1753284360000|2025-07-23 15:26:00|||||||||2
1753284370000|2025-07-23 15:26:10|||||||||4
1753284380000|2025-07-23 15:26:20|||||||||3
1753284390000|2025-07-23 15:26:30|||||||||3
1753284400000|2025-07-23 15:26:40|||||||||7
1753284410000|2025-07-23 15:26:50|||||||||1
1753284420000|2025-07-23 15:27:00|||||||||3
1753284430000|2025-07-23 15:27:10|||||||||7
1753284440000|2025-07-23 15:27:20|||||||||3
1753284450000|2025-07-23 15:27:30|||||||||2
1753284460000|2025-07-23 15:27:40|||||||||3
1753284470000|2025-07-23 15:27:50|||||||||2
1753284480000|2025-07-23 15:28:00|||||||||5
1753284490000|2025-07-23 15:28:10|||||||||1
1753284510000|2025-07-23 15:28:30|||||||||8
1753284530000|2025-07-23 15:28:50|||||||||1
1753284570000|2025-07-23 15:29:30|||||||||2
1753284590000|2025-07-23 15:29:50|||||||||2
1753284600000|2025-07-23 15:30:00|||||||||1
1753284610000|2025-07-23 15:30:10|||||||||1
1753284620000|2025-07-23 15:30:20|||||||||2
1753284630000|2025-07-23 15:30:30|||||||||10
1753284660000|2025-07-23 15:31:00|||||||||3
1753284670000|2025-07-23 15:31:10|||||||||32
1753284680000|2025-07-23 15:31:20|||||||||1
1753284700000|2025-07-23 15:31:40|||||||||14
1753284720000|2025-07-23 15:32:00|||||||||2
1753284730000|2025-07-23 15:32:10|||||||||5
1753284780000|2025-07-23 15:33:00|||||||||3
1753284790000|2025-07-23 15:33:10|||||||||1
1753284800000|2025-07-23 15:33:20|||||||||5
1753284820000|2025-07-23 15:33:40|||||||||3
1753284830000|2025-07-23 15:33:50|||||||||1
1753284840000|2025-07-23 15:34:00|||||||||1
1753284850000|2025-07-23 15:34:10|||||||||1
1753284860000|2025-07-23 15:34:20|||||||||2
1753284870000|2025-07-23 15:34:30|||||||||1
1753284880000|2025-07-23 15:34:40|||||||||2
1753284900000|2025-07-23 15:35:00|||||||||2
1753284920000|2025-07-23 15:35:20|||||||||2
1753284930000|2025-07-23 15:35:30|||||||||2
1753284940000|2025-07-23 15:35:40|||||||||1
1753284950000|2025-07-23 15:35:50|||||||||2
1753284960000|2025-07-23 15:36:00|||||||||1
1753284970000|2025-07-23 15:36:10|||||||||6
1753284980000|2025-07-23 15:36:20|||||||||3
1753284990000|2025-07-23 15:36:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1753285000000|2025-07-23 15:36:40|||||||||2
1753285010000|2025-07-23 15:36:50|||||||||4
1753285020000|2025-07-23 15:37:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1753285030000|2025-07-23 15:37:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1753285050000|2025-07-23 15:37:30|||||||||3
1753285060000|2025-07-23 15:37:40|||||||||28
1753285070000|2025-07-23 15:37:50|||||||||9
1753285080000|2025-07-23 15:38:00|||||||||4
1753285090000|2025-07-23 15:38:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753285100000|2025-07-23 15:38:20|||||||||2
1753285110000|2025-07-23 15:38:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1753285120000|2025-07-23 15:38:40|||||||||3
1753285130000|2025-07-23 15:38:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1753285140000|2025-07-23 15:39:00|||||||||2
1753285150000|2025-07-23 15:39:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1753285160000|2025-07-23 15:39:20|||||||||1
1753285170000|2025-07-23 15:39:30|||||||||7
1753285180000|2025-07-23 15:39:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1753285190000|2025-07-23 15:39:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1753285200000|2025-07-23 15:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1753285230000|2025-07-23 15:40:30|||||||||2
1753285240000|2025-07-23 15:40:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1753285250000|2025-07-23 15:40:50|||||||||29
1753285260000|2025-07-23 15:41:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|7
1753285270000|2025-07-23 15:41:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1753285280000|2025-07-23 15:41:20|||||||||1
1753285290000|2025-07-23 15:41:30|||||||||2
1753285310000|2025-07-23 15:41:50|||||||||2
1753285330000|2025-07-23 15:42:10|||||||||2
1753285340000|2025-07-23 15:42:20|||||||||2
1753285360000|2025-07-23 15:42:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1753285380000|2025-07-23 15:43:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1753285390000|2025-07-23 15:43:10|||||||||1
1753285400000|2025-07-23 15:43:20|||||||||1
1753285410000|2025-07-23 15:43:30|||||||||2
1753285420000|2025-07-23 15:43:40|||||||||4
1753285430000|2025-07-23 15:43:50|||||||||4
1753285440000|2025-07-23 15:44:00|||||||||4
1753285450000|2025-07-23 15:44:10|||||||||1
1753285470000|2025-07-23 15:44:30|||||||||2
1753285480000|2025-07-23 15:44:40|||||||||1
1753285490000|2025-07-23 15:44:50|||||||||2
1753285510000|2025-07-23 15:45:10|||||||||2
1753285530000|2025-07-23 15:45:30|||||||||2
1753285550000|2025-07-23 15:45:50|||||||||1
1753285560000|2025-07-23 15:46:00|||||||||21
1753285570000|2025-07-23 15:46:10|||||||||4
1753285580000|2025-07-23 15:46:20|||||||||13
1753285600000|2025-07-23 15:46:40|||||||||3
1753285620000|2025-07-23 15:47:00|||||||||5
1753285630000|2025-07-23 15:47:10|||||||||1
1753285650000|2025-07-23 15:47:30|||||||||1
1753285660000|2025-07-23 15:47:40|||||||||2
1753285670000|2025-07-23 15:47:50|||||||||2
1753285680000|2025-07-23 15:48:00|||||||||1
1753285690000|2025-07-23 15:48:10|||||||||3
1753285700000|2025-07-23 15:48:20|||||||||1
1753285710000|2025-07-23 15:48:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1753285720000|2025-07-23 15:48:40|||||||||5
1753285740000|2025-07-23 15:49:00|||||||||18
1753285760000|2025-07-23 15:49:20|||||||||1
1753285770000|2025-07-23 15:49:30|||||||||1
1753285780000|2025-07-23 15:49:40|||||||||5
1753285800000|2025-07-23 15:50:00|||||||||2
1753285810000|2025-07-23 15:50:10|||||||||6
1753285820000|2025-07-23 15:50:20|||||||||9
1753285850000|2025-07-23 15:50:50|||||||||1
1753285860000|2025-07-23 15:51:00|||||||||122
1753285870000|2025-07-23 15:51:10|||||||||3
1753285890000|2025-07-23 15:51:30|||||||||3
1753285900000|2025-07-23 15:51:40|||||||||3
1753285910000|2025-07-23 15:51:50|||||||||2
1753285920000|2025-07-23 15:52:00|||||||||2
1753285930000|2025-07-23 15:52:10|||||||||4
1753285940000|2025-07-23 15:52:20|||||||||2
1753285970000|2025-07-23 15:52:50|||||||||2
1753285980000|2025-07-23 15:53:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|112
1753285990000|2025-07-23 15:53:10|||||||||1
1753286000000|2025-07-23 15:53:20|||||||||1
1753286010000|2025-07-23 15:53:30|||||||||1
1753286040000|2025-07-23 15:54:00|||||||||2
1753286050000|2025-07-23 15:54:10|||||||||1
1753286060000|2025-07-23 15:54:20|||||||||15
1753286070000|2025-07-23 15:54:30|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|656
1753286080000|2025-07-23 15:54:40|||||||||95
1753286090000|2025-07-23 15:54:50|||||||||9
1753286100000|2025-07-23 15:55:00|||||||||21
1753286110000|2025-07-23 15:55:10|||||||||9
1753286120000|2025-07-23 15:55:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1753286140000|2025-07-23 15:55:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|16
1753286160000|2025-07-23 15:56:00|||||||||2
1753286170000|2025-07-23 15:56:10|||||||||8
1753286180000|2025-07-23 15:56:20|||||||||7
1753286190000|2025-07-23 15:56:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|24
1753286200000|2025-07-23 15:56:40|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|71
1753286210000|2025-07-23 15:56:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|96
1753286220000|2025-07-23 15:57:00|||||||||5
1753286230000|2025-07-23 15:57:10|||||||||1
1753286240000|2025-07-23 15:57:20|||||||||57
1753286250000|2025-07-23 15:57:30|||||||||1
1753286280000|2025-07-23 15:58:00|||||||||5
1753286290000|2025-07-23 15:58:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|85
1753286310000|2025-07-23 15:58:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|128
1753286330000|2025-07-23 15:58:50|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|66
1753286340000|2025-07-23 15:59:00|19.08|18.92|19.12|18.96|19.13|18.97|19.08|18.92|8
1753286350000|2025-07-23 15:59:10|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|8
1753286380000|2025-07-23 15:59:40|||||||||4
1753286390000|2025-07-23 15:59:50|||||||||4
1753286400000|2025-07-23 16:00:00|||||||||7
1753286410000|2025-07-23 16:00:10|||||||||1
1753286420000|2025-07-23 16:00:20|||||||||30
1753286440000|2025-07-23 16:00:40|||||||||27
1753286480000|2025-07-23 16:01:20|||||||||3
1753286490000|2025-07-23 16:01:30|||||||||1
1753286500000|2025-07-23 16:01:40|||||||||26
1753286520000|2025-07-23 16:02:00|||||||||2
1753286530000|2025-07-23 16:02:10|||||||||4
1753286540000|2025-07-23 16:02:20|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|98
1753286550000|2025-07-23 16:02:30|||||||||54
1753286560000|2025-07-23 16:02:40|||||||||18
1753286570000|2025-07-23 16:02:50|||||||||14
1753286580000|2025-07-23 16:03:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1753286590000|2025-07-23 16:03:10|||||||||4
1753286600000|2025-07-23 16:03:20|||||||||2
1753286620000|2025-07-23 16:03:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1753286630000|2025-07-23 16:03:50|||||||||7
1753286650000|2025-07-23 16:04:10|||||||||1
1753286660000|2025-07-23 16:04:20|||||||||1
1753286670000|2025-07-23 16:04:30|||||||||2
1753286680000|2025-07-23 16:04:40|||||||||2
1753286690000|2025-07-23 16:04:50|||||||||2
1753286700000|2025-07-23 16:05:00|||||||||1
1753286710000|2025-07-23 16:05:10|||||||||3
1753286730000|2025-07-23 16:05:30|||||||||2
1753286740000|2025-07-23 16:05:40|||||||||1
1753286750000|2025-07-23 16:05:50|||||||||91
1753286760000|2025-07-23 16:06:00|||||||||5
1753286770000|2025-07-23 16:06:10|||||||||4
1753286780000|2025-07-23 16:06:20|||||||||58
1753286790000|2025-07-23 16:06:30|||||||||8
1753286800000|2025-07-23 16:06:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|37
1753286810000|2025-07-23 16:06:50|||||||||1
1753286830000|2025-07-23 16:07:10|||||||||1
1753286840000|2025-07-23 16:07:20|||||||||1
1753286850000|2025-07-23 16:07:30|||||||||5
1753286870000|2025-07-23 16:07:50|||||||||2
1753286880000|2025-07-23 16:08:00|||||||||2
1753286890000|2025-07-23 16:08:10|||||||||2
1753286900000|2025-07-23 16:08:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|36
1753286910000|2025-07-23 16:08:30|||||||||12
1753286940000|2025-07-23 16:09:00|||||||||1
1753286950000|2025-07-23 16:09:10|||||||||1
1753286970000|2025-07-23 16:09:30|||||||||1
1753286980000|2025-07-23 16:09:40|||||||||1
1753286990000|2025-07-23 16:09:50|||||||||2
1753287010000|2025-07-23 16:10:10|||||||||1
1753287020000|2025-07-23 16:10:20|||||||||210
1753287030000|2025-07-23 16:10:30|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|58
1753287040000|2025-07-23 16:10:40|||||||||12
1753287050000|2025-07-23 16:10:50|||||||||57
1753287060000|2025-07-23 16:11:00|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|20
1753287070000|2025-07-23 16:11:10|||||||||7
1753287080000|2025-07-23 16:11:20|||||||||2
1753287090000|2025-07-23 16:11:30|||||||||8
1753287100000|2025-07-23 16:11:40|||||||||15
1753287130000|2025-07-23 16:12:10|||||||||6
1753287140000|2025-07-23 16:12:20|||||||||11
1753287150000|2025-07-23 16:12:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|45
1753287160000|2025-07-23 16:12:40|||||||||1
1753287170000|2025-07-23 16:12:50|||||||||1
1753287180000|2025-07-23 16:13:00|||||||||10
1753287190000|2025-07-23 16:13:10|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|11
1753287200000|2025-07-23 16:13:20|||||||||1
1753287210000|2025-07-23 16:13:30|||||||||2
1753287250000|2025-07-23 16:14:10|||||||||1
1753287260000|2025-07-23 16:14:20|||||||||102
1753287290000|2025-07-23 16:14:50|||||||||1
1753287310000|2025-07-23 16:15:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1753287320000|2025-07-23 16:15:20|||||||||27
1753287340000|2025-07-23 16:15:40|||||||||7
1753287350000|2025-07-23 16:15:50|||||||||9
1753287370000|2025-07-23 16:16:10|||||||||3
1753287380000|2025-07-23 16:16:20|||||||||3
1753287400000|2025-07-23 16:16:40|||||||||26
1753287410000|2025-07-23 16:16:50|||||||||2
1753287430000|2025-07-23 16:17:10|||||||||3
1753287450000|2025-07-23 16:17:30|||||||||4
1753287460000|2025-07-23 16:17:40|||||||||1
1753287470000|2025-07-23 16:17:50|||||||||10
1753287490000|2025-07-23 16:18:10|||||||||1
1753287500000|2025-07-23 16:18:20|||||||||1
1753287510000|2025-07-23 16:18:30|||||||||3
1753287520000|2025-07-23 16:18:40|||||||||1
1753287530000|2025-07-23 16:18:50|||||||||2
1753287540000|2025-07-23 16:19:00|||||||||1
1753287550000|2025-07-23 16:19:10|||||||||6
1753287570000|2025-07-23 16:19:30|||||||||1
1753287590000|2025-07-23 16:19:50|||||||||3
1753287600000|2025-07-23 16:20:00|||||||||1
1753287610000|2025-07-23 16:20:10|||||||||2
1753287620000|2025-07-23 16:20:20|||||||||1
1753287630000|2025-07-23 16:20:30|||||||||1
1753287640000|2025-07-23 16:20:40|||||||||1
1753287650000|2025-07-23 16:20:50|||||||||1
1753287670000|2025-07-23 16:21:10|||||||||1
1753287680000|2025-07-23 16:21:20|||||||||5
1753287690000|2025-07-23 16:21:30|||||||||71
1753287700000|2025-07-23 16:21:40|||||||||5
1753287710000|2025-07-23 16:21:50|||||||||1
1753287720000|2025-07-23 16:22:00|||||||||2
1753287730000|2025-07-23 16:22:10|||||||||5
1753287750000|2025-07-23 16:22:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|77
1753287760000|2025-07-23 16:22:40|||||||||4
1753287770000|2025-07-23 16:22:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|57
1753287780000|2025-07-23 16:23:00|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|23
1753287790000|2025-07-23 16:23:10|||||||||1
1753287800000|2025-07-23 16:23:20|||||||||2
1753287810000|2025-07-23 16:23:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1753287820000|2025-07-23 16:23:40|||||||||1
1753287830000|2025-07-23 16:23:50|||||||||1
1753287840000|2025-07-23 16:24:00|||||||||2
1753287850000|2025-07-23 16:24:10|||||||||1
1753287870000|2025-07-23 16:24:30|||||||||2
1753287880000|2025-07-23 16:24:40|||||||||27
1753287890000|2025-07-23 16:24:50|||||||||1
1753287900000|2025-07-23 16:25:00|||||||||2
1753287920000|2025-07-23 16:25:20|||||||||1
1753287930000|2025-07-23 16:25:30|||||||||1
1753287940000|2025-07-23 16:25:40|||||||||1
1753287970000|2025-07-23 16:26:10|||||||||1
1753287990000|2025-07-23 16:26:30|||||||||14
1753288000000|2025-07-23 16:26:40|||||||||2
1753288010000|2025-07-23 16:26:50|||||||||6
1753288020000|2025-07-23 16:27:00|||||||||9
1753288040000|2025-07-23 16:27:20|||||||||1
1753288060000|2025-07-23 16:27:40|||||||||1
1753288080000|2025-07-23 16:28:00|||||||||2
1753288090000|2025-07-23 16:28:10|||||||||3
1753288100000|2025-07-23 16:28:20|||||||||21
1753288110000|2025-07-23 16:28:30|||||||||1
1753288120000|2025-07-23 16:28:40|||||||||2
1753288130000|2025-07-23 16:28:50|||||||||1
1753288140000|2025-07-23 16:29:00|||||||||4
1753288150000|2025-07-23 16:29:10|||||||||15
1753288160000|2025-07-23 16:29:20|||||||||14
1753288180000|2025-07-23 16:29:40|||||||||3
1753288190000|2025-07-23 16:29:50|||||||||2
1753288200000|2025-07-23 16:30:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|288
1753288210000|2025-07-23 16:30:10|||||||||6
1753288220000|2025-07-23 16:30:20|||||||||8
1753288230000|2025-07-23 16:30:30|||||||||1
1753288240000|2025-07-23 16:30:40|||||||||1
1753288280000|2025-07-23 16:31:20|||||||||13
1753288300000|2025-07-23 16:31:40|||||||||1
1753288310000|2025-07-23 16:31:50|||||||||1
1753288320000|2025-07-23 16:32:00|||||||||2
1753288330000|2025-07-23 16:32:10|19.07|18.91|19.07|18.91|19.07|18.91|19.03|18.87|54
1753288340000|2025-07-23 16:32:20|19.03|18.87|19.03|18.87|19.07|18.91|19.03|18.87|21
1753288350000|2025-07-23 16:32:30|19.07|18.91|19.07|18.91|19.07|18.91|19.03|18.87|24
1753288360000|2025-07-23 16:32:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|51
1753288370000|2025-07-23 16:32:50|||||||||1
1753288380000|2025-07-23 16:33:00|||||||||2
1753288390000|2025-07-23 16:33:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|27
1753288400000|2025-07-23 16:33:20|||||||||1
1753288410000|2025-07-23 16:33:30|||||||||1
1753288440000|2025-07-23 16:34:00|||||||||1
1753288460000|2025-07-23 16:34:20|||||||||1
1753288490000|2025-07-23 16:34:50|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|13
1753288500000|2025-07-23 16:35:00|19.05|18.89|19.03|18.87|19.07|18.91|19.03|18.87|63
1753288510000|2025-07-23 16:35:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1753288520000|2025-07-23 16:35:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1753288530000|2025-07-23 16:35:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|27
1753288540000|2025-07-23 16:35:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1753288550000|2025-07-23 16:35:50|||||||||1
1753288560000|2025-07-23 16:36:00|||||||||2
1753288570000|2025-07-23 16:36:10|||||||||1
1753288580000|2025-07-23 16:36:20|||||||||10
1753288590000|2025-07-23 16:36:30|||||||||2
1753288600000|2025-07-23 16:36:40|||||||||1
1753288610000|2025-07-23 16:36:50|||||||||2
1753288620000|2025-07-23 16:37:00|||||||||1
1753288640000|2025-07-23 16:37:20|||||||||2
1753288650000|2025-07-23 16:37:30|||||||||2
1753288660000|2025-07-23 16:37:40|||||||||1
1753288670000|2025-07-23 16:37:50|||||||||1
1753288680000|2025-07-23 16:38:00|||||||||3
1753288690000|2025-07-23 16:38:10|||||||||1
1753288700000|2025-07-23 16:38:20|||||||||2
1753288710000|2025-07-23 16:38:30|||||||||1
1753288720000|2025-07-23 16:38:40|||||||||2
1753288730000|2025-07-23 16:38:50|||||||||27
1753288740000|2025-07-23 16:39:00|||||||||2
1753288750000|2025-07-23 16:39:10|||||||||4
1753288760000|2025-07-23 16:39:20|||||||||1
1753288770000|2025-07-23 16:39:30|||||||||1
1753288780000|2025-07-23 16:39:40|||||||||1
1753288790000|2025-07-23 16:39:50|||||||||3
1753288800000|2025-07-23 16:40:00|||||||||2
1753288810000|2025-07-23 16:40:10|||||||||2
1753288820000|2025-07-23 16:40:20|||||||||3
1753288830000|2025-07-23 16:40:30|||||||||4
1753288850000|2025-07-23 16:40:50|||||||||4
1753288860000|2025-07-23 16:41:00|||||||||2
1753288870000|2025-07-23 16:41:10|||||||||1
1753288880000|2025-07-23 16:41:20|||||||||3
1753288890000|2025-07-23 16:41:30|||||||||1
1753288900000|2025-07-23 16:41:40|||||||||1
1753288910000|2025-07-23 16:41:50|||||||||2
1753288920000|2025-07-23 16:42:00|||||||||2
1753288930000|2025-07-23 16:42:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|276
1753288940000|2025-07-23 16:42:20|||||||||7
1753288950000|2025-07-23 16:42:30|||||||||6
1753288960000|2025-07-23 16:42:40|||||||||1
1753288970000|2025-07-23 16:42:50|||||||||19
1753288980000|2025-07-23 16:43:00|||||||||12
1753288990000|2025-07-23 16:43:10|||||||||7
1753289000000|2025-07-23 16:43:20|||||||||5
1753289010000|2025-07-23 16:43:30|||||||||2
1753289030000|2025-07-23 16:43:50|||||||||1
1753289040000|2025-07-23 16:44:00|||||||||31
1753289050000|2025-07-23 16:44:10|||||||||2
1753289060000|2025-07-23 16:44:20|||||||||4
1753289070000|2025-07-23 16:44:30|||||||||2
1753289080000|2025-07-23 16:44:40|||||||||1
1753289090000|2025-07-23 16:44:50|||||||||4
1753289100000|2025-07-23 16:45:00|||||||||4
1753289120000|2025-07-23 16:45:20|||||||||1
1753289130000|2025-07-23 16:45:30|||||||||19
1753289140000|2025-07-23 16:45:40|||||||||1
1753289150000|2025-07-23 16:45:50|||||||||2
1753289160000|2025-07-23 16:46:00|||||||||56
1753289170000|2025-07-23 16:46:10|||||||||15
1753289180000|2025-07-23 16:46:20|||||||||1
1753289190000|2025-07-23 16:46:30|||||||||1
1753289200000|2025-07-23 16:46:40|||||||||3
1753289210000|2025-07-23 16:46:50|||||||||1
1753289220000|2025-07-23 16:47:00|||||||||6
1753289230000|2025-07-23 16:47:10|||||||||1
1753289240000|2025-07-23 16:47:20|||||||||2
1753289250000|2025-07-23 16:47:30|||||||||1
1753289260000|2025-07-23 16:47:40|||||||||2
1753289270000|2025-07-23 16:47:50|||||||||3
1753289280000|2025-07-23 16:48:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|40
1753289290000|2025-07-23 16:48:10|||||||||2
1753289300000|2025-07-23 16:48:20|||||||||69
1753289310000|2025-07-23 16:48:30|||||||||4
1753289320000|2025-07-23 16:48:40|||||||||2
1753289340000|2025-07-23 16:49:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|59
1753289350000|2025-07-23 16:49:10|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|14
1753289360000|2025-07-23 16:49:20|||||||||1
1753289370000|2025-07-23 16:49:30|||||||||2
1753289400000|2025-07-23 16:50:00|||||||||2
1753289410000|2025-07-23 16:50:10|||||||||3
1753289420000|2025-07-23 16:50:20|||||||||3
1753289430000|2025-07-23 16:50:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|52
1753289440000|2025-07-23 16:50:40|||||||||3
1753289460000|2025-07-23 16:51:00|||||||||4
1753289470000|2025-07-23 16:51:10|||||||||1
1753289480000|2025-07-23 16:51:20|||||||||2
1753289490000|2025-07-23 16:51:30|||||||||2
1753289500000|2025-07-23 16:51:40|||||||||2
1753289520000|2025-07-23 16:52:00|||||||||2
1753289530000|2025-07-23 16:52:10|||||||||1
1753289540000|2025-07-23 16:52:20|||||||||2
1753289550000|2025-07-23 16:52:30|||||||||3
1753289570000|2025-07-23 16:52:50|||||||||3
1753289580000|2025-07-23 16:53:00|||||||||1
1753289590000|2025-07-23 16:53:10|||||||||1
1753289600000|2025-07-23 16:53:20|||||||||2
1753289610000|2025-07-23 16:53:30|||||||||2
1753289620000|2025-07-23 16:53:40|||||||||1
1753289630000|2025-07-23 16:53:50|||||||||1
1753289640000|2025-07-23 16:54:00|||||||||1
1753289650000|2025-07-23 16:54:10|||||||||6
1753289660000|2025-07-23 16:54:20|||||||||1
1753289670000|2025-07-23 16:54:30|||||||||5
1753289680000|2025-07-23 16:54:40|||||||||1
1753289690000|2025-07-23 16:54:50|||||||||1
1753289700000|2025-07-23 16:55:00|||||||||3
1753289710000|2025-07-23 16:55:10|||||||||2
1753289720000|2025-07-23 16:55:20|||||||||2
1753289730000|2025-07-23 16:55:30|||||||||3
1753289740000|2025-07-23 16:55:40|||||||||1
1753289750000|2025-07-23 16:55:50|||||||||3
1753289760000|2025-07-23 16:56:00|||||||||1
1753289770000|2025-07-23 16:56:10|||||||||4
1753289780000|2025-07-23 16:56:20|||||||||3
1753289790000|2025-07-23 16:56:30|||||||||3
1753289800000|2025-07-23 16:56:40|||||||||3
1753289810000|2025-07-23 16:56:50|||||||||21
1753289820000|2025-07-23 16:57:00|||||||||20
1753289830000|2025-07-23 16:57:10|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|43
1753289840000|2025-07-23 16:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|45
1753289850000|2025-07-23 16:57:30|||||||||1
1753289880000|2025-07-23 16:58:00|||||||||2
1753289890000|2025-07-23 16:58:10|||||||||1
1753289900000|2025-07-23 16:58:20|||||||||1
1753289910000|2025-07-23 16:58:30|||||||||1
1753289920000|2025-07-23 16:58:40|||||||||1
1753289930000|2025-07-23 16:58:50|||||||||1
1753289940000|2025-07-23 16:59:00|||||||||1
1753289950000|2025-07-23 16:59:10|||||||||1
1753289960000|2025-07-23 16:59:20|||||||||1
1753289970000|2025-07-23 16:59:30|||||||||2
1753289980000|2025-07-23 16:59:40|||||||||20
1753289990000|2025-07-23 16:59:50|||||||||18
1753290000000|2025-07-23 17:00:00|||||||||8
1753290010000|2025-07-23 17:00:10|||||||||1
1753290020000|2025-07-23 17:00:20|||||||||1
1753290030000|2025-07-23 17:00:30|||||||||1
1753290040000|2025-07-23 17:00:40|||||||||2
1753290070000|2025-07-23 17:01:10|||||||||1
1753290080000|2025-07-23 17:01:20|||||||||17
1753290090000|2025-07-23 17:01:30|||||||||1
1753290100000|2025-07-23 17:01:40|||||||||2
1753290110000|2025-07-23 17:01:50|||||||||1
1753290120000|2025-07-23 17:02:00|||||||||5
1753290130000|2025-07-23 17:02:10|||||||||7
1753290140000|2025-07-23 17:02:20|||||||||1
1753290150000|2025-07-23 17:02:30|||||||||1
1753290160000|2025-07-23 17:02:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1753290170000|2025-07-23 17:02:50|||||||||2
1753290180000|2025-07-23 17:03:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1753290190000|2025-07-23 17:03:10|||||||||4
1753290200000|2025-07-23 17:03:20|||||||||4
1753290210000|2025-07-23 17:03:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1753290220000|2025-07-23 17:03:40|||||||||5
1753290230000|2025-07-23 17:03:50|||||||||2
1753290250000|2025-07-23 17:04:10|||||||||1
1753290260000|2025-07-23 17:04:20|||||||||5
1753290280000|2025-07-23 17:04:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1753290290000|2025-07-23 17:04:50|||||||||3
1753290300000|2025-07-23 17:05:00|||||||||2
1753290310000|2025-07-23 17:05:10|||||||||2
1753290320000|2025-07-23 17:05:20|||||||||24
1753290330000|2025-07-23 17:05:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1753290340000|2025-07-23 17:05:40|||||||||1
1753290350000|2025-07-23 17:05:50|||||||||2
1753290360000|2025-07-23 17:06:00|||||||||2
1753290370000|2025-07-23 17:06:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|25
1753290380000|2025-07-23 17:06:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|45
1753290390000|2025-07-23 17:06:30|||||||||4
1753290400000|2025-07-23 17:06:40|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|43
1753290410000|2025-07-23 17:06:50|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|69
1753290430000|2025-07-23 17:07:10|||||||||1
1753290440000|2025-07-23 17:07:20|||||||||3
1753290450000|2025-07-23 17:07:30|||||||||5
1753290460000|2025-07-23 17:07:40|||||||||1
1753290470000|2025-07-23 17:07:50|||||||||1
1753290490000|2025-07-23 17:08:10|||||||||2
1753290500000|2025-07-23 17:08:20|||||||||8
1753290510000|2025-07-23 17:08:30|||||||||1
1753290520000|2025-07-23 17:08:40|||||||||1
1753290530000|2025-07-23 17:08:50|||||||||11
1753290540000|2025-07-23 17:09:00|||||||||125
1753290550000|2025-07-23 17:09:10|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|84
1753290560000|2025-07-23 17:09:20|||||||||1
1753290570000|2025-07-23 17:09:30|||||||||14
1753290580000|2025-07-23 17:09:40|||||||||1
1753290590000|2025-07-23 17:09:50|||||||||2
1753290600000|2025-07-23 17:10:00|||||||||2
1753290620000|2025-07-23 17:10:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|48
1753290630000|2025-07-23 17:10:30|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|2
1753290660000|2025-07-23 17:11:00|||||||||1
1753290680000|2025-07-23 17:11:20|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1753290690000|2025-07-23 17:11:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1753290700000|2025-07-23 17:11:40|||||||||4
1753290730000|2025-07-23 17:12:10|||||||||1
1753290740000|2025-07-23 17:12:20|||||||||1
1753290760000|2025-07-23 17:12:40|||||||||1
1753290790000|2025-07-23 17:13:10|||||||||2
1753290800000|2025-07-23 17:13:20|||||||||3
1753290810000|2025-07-23 17:13:30|||||||||1
1753290820000|2025-07-23 17:13:40|||||||||2
1753290840000|2025-07-23 17:14:00|||||||||3
1753290860000|2025-07-23 17:14:20|||||||||3
1753290880000|2025-07-23 17:14:40|||||||||2
1753290890000|2025-07-23 17:14:50|||||||||5
1753290900000|2025-07-23 17:15:00|||||||||2
1753290910000|2025-07-23 17:15:10|||||||||17
1753290930000|2025-07-23 17:15:30|||||||||100
1753290940000|2025-07-23 17:15:40|||||||||1
1753290950000|2025-07-23 17:15:50|||||||||1
1753290970000|2025-07-23 17:16:10|||||||||9
1753290990000|2025-07-23 17:16:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1753291000000|2025-07-23 17:16:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1753291010000|2025-07-23 17:16:50|||||||||1
1753291050000|2025-07-23 17:17:30|||||||||3
1753291060000|2025-07-23 17:17:40|||||||||1
1753291070000|2025-07-23 17:17:50|||||||||2
1753291080000|2025-07-23 17:18:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|11
1753291090000|2025-07-23 17:18:10|||||||||1
1753291100000|2025-07-23 17:18:20|||||||||2
1753291120000|2025-07-23 17:18:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|24
1753291130000|2025-07-23 17:18:50|||||||||1
1753291140000|2025-07-23 17:19:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1753291180000|2025-07-23 17:19:40|||||||||2
1753291190000|2025-07-23 17:19:50|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|6
1753291200000|2025-07-23 17:20:00|||||||||12
1753291210000|2025-07-23 17:20:10|||||||||1
1753291240000|2025-07-23 17:20:40|||||||||6
1753291260000|2025-07-23 17:21:00|||||||||4
1753291280000|2025-07-23 17:21:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1753291290000|2025-07-23 17:21:30|||||||||28
1753291310000|2025-07-23 17:21:50|||||||||1
1753291360000|2025-07-23 17:22:40|||||||||2
1753291380000|2025-07-23 17:23:00|||||||||8
1753291410000|2025-07-23 17:23:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|21
1753291420000|2025-07-23 17:23:40|||||||||2
1753291430000|2025-07-23 17:23:50|||||||||1
1753291450000|2025-07-23 17:24:10|||||||||2
1753291460000|2025-07-23 17:24:20|||||||||2
1753291470000|2025-07-23 17:24:30|||||||||3
1753291500000|2025-07-23 17:25:00|||||||||1
1753291540000|2025-07-23 17:25:40|||||||||3
1753291550000|2025-07-23 17:25:50|||||||||2
1753291560000|2025-07-23 17:26:00|||||||||4
1753291570000|2025-07-23 17:26:10|||||||||3
1753291600000|2025-07-23 17:26:40|||||||||30
1753291630000|2025-07-23 17:27:10|||||||||3
1753291680000|2025-07-23 17:28:00|||||||||1
1753291690000|2025-07-23 17:28:10|||||||||1
1753291710000|2025-07-23 17:28:30|||||||||1
1753291720000|2025-07-23 17:28:40|||||||||1
1753291730000|2025-07-23 17:28:50|||||||||1
1753291750000|2025-07-23 17:29:10|||||||||1
1753291780000|2025-07-23 17:29:40|||||||||5
1753291790000|2025-07-23 17:29:50|||||||||3
1753291800000|2025-07-23 17:30:00|||||||||1
1753291810000|2025-07-23 17:30:10|||||||||1
1753291820000|2025-07-23 17:30:20|||||||||3
1753291860000|2025-07-23 17:31:00|||||||||5
1753291870000|2025-07-23 17:31:10|||||||||2
1753291900000|2025-07-23 17:31:40|||||||||1
1753291930000|2025-07-23 17:32:10|||||||||1
1753291940000|2025-07-23 17:32:20|||||||||2
1753291950000|2025-07-23 17:32:30|||||||||7
1753291980000|2025-07-23 17:33:00|||||||||1
1753292010000|2025-07-23 17:33:30|||||||||1151
1753292020000|2025-07-23 17:33:40|||||||||8
1753292030000|2025-07-23 17:33:50|||||||||25
1753292040000|2025-07-23 17:34:00|||||||||3
1753292080000|2025-07-23 17:34:40|||||||||2
1753292110000|2025-07-23 17:35:10|||||||||2
1753292120000|2025-07-23 17:35:20|||||||||1
1753292140000|2025-07-23 17:35:40|||||||||1
1753292150000|2025-07-23 17:35:50|||||||||5
1753292160000|2025-07-23 17:36:00|||||||||9
1753292170000|2025-07-23 17:36:10|||||||||1
1753292190000|2025-07-23 17:36:30|||||||||3
1753292200000|2025-07-23 17:36:40|||||||||3
1753292210000|2025-07-23 17:36:50|||||||||2
1753292220000|2025-07-23 17:37:00|||||||||6
1753292230000|2025-07-23 17:37:10|||||||||1
1753292260000|2025-07-23 17:37:40|||||||||1
1753292280000|2025-07-23 17:38:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1753292290000|2025-07-23 17:38:10|||||||||3
1753292300000|2025-07-23 17:38:20|||||||||2
1753292320000|2025-07-23 17:38:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1753292330000|2025-07-23 17:38:50|||||||||1
1753292340000|2025-07-23 17:39:00|||||||||1
1753292350000|2025-07-23 17:39:10|||||||||2
1753292370000|2025-07-23 17:39:30|||||||||50
1753292380000|2025-07-23 17:39:40|||||||||1
1753292410000|2025-07-23 17:40:10|||||||||1
1753292420000|2025-07-23 17:40:20|||||||||1
1753292430000|2025-07-23 17:40:30|||||||||3
1753292440000|2025-07-23 17:40:40|||||||||1
1753292460000|2025-07-23 17:41:00|||||||||2
1753292470000|2025-07-23 17:41:10|||||||||1
1753292480000|2025-07-23 17:41:20|||||||||1
1753292500000|2025-07-23 17:41:40|||||||||1
1753292520000|2025-07-23 17:42:00|||||||||8
1753292530000|2025-07-23 17:42:10|||||||||2
1753292540000|2025-07-23 17:42:20|||||||||5
1753292550000|2025-07-23 17:42:30|||||||||8
1753292570000|2025-07-23 17:42:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|185
1753292580000|2025-07-23 17:43:00|||||||||27
1753292590000|2025-07-23 17:43:10|||||||||51
1753292620000|2025-07-23 17:43:40|||||||||8
1753292650000|2025-07-23 17:44:10|||||||||20
1753292660000|2025-07-23 17:44:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|512
1753292670000|2025-07-23 17:44:30|||||||||4
1753292690000|2025-07-23 17:44:50|||||||||254
1753292700000|2025-07-23 17:45:00|||||||||4
1753292710000|2025-07-23 17:45:10|||||||||2
1753292720000|2025-07-23 17:45:20|||||||||67
1753292730000|2025-07-23 17:45:30|||||||||1
1753292740000|2025-07-23 17:45:40|||||||||3
1753292750000|2025-07-23 17:45:50|||||||||1
1753292760000|2025-07-23 17:46:00|||||||||152
1753292770000|2025-07-23 17:46:10|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|391
1753292780000|2025-07-23 17:46:20|||||||||5
1753292790000|2025-07-23 17:46:30|||||||||2
1753292800000|2025-07-23 17:46:40|||||||||2
1753292810000|2025-07-23 17:46:50|||||||||2
1753292820000|2025-07-23 17:47:00|||||||||2
1753292830000|2025-07-23 17:47:10|||||||||1
1753292840000|2025-07-23 17:47:20|||||||||1
1753292850000|2025-07-23 17:47:30|||||||||2
1753292860000|2025-07-23 17:47:40|||||||||33
1753292870000|2025-07-23 17:47:50|||||||||2
1753292880000|2025-07-23 17:48:00|||||||||55
1753292890000|2025-07-23 17:48:10|||||||||2
1753292900000|2025-07-23 17:48:20|||||||||122
1753292910000|2025-07-23 17:48:30|||||||||2
1753292920000|2025-07-23 17:48:40|||||||||51
1753292930000|2025-07-23 17:48:50|||||||||3
1753292940000|2025-07-23 17:49:00|||||||||2
1753292950000|2025-07-23 17:49:10|||||||||1
1753292960000|2025-07-23 17:49:20|||||||||10
1753292980000|2025-07-23 17:49:40|||||||||588
1753292990000|2025-07-23 17:49:50|||||||||3
1753293000000|2025-07-23 17:50:00|||||||||2
1753293010000|2025-07-23 17:50:10|||||||||105
1753293020000|2025-07-23 17:50:20|||||||||10
1753293050000|2025-07-23 17:50:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|226
1753293060000|2025-07-23 17:51:00|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|45
1753293070000|2025-07-23 17:51:10|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|81
1753293090000|2025-07-23 17:51:30|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|181
1753293100000|2025-07-23 17:51:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|37
1753293110000|2025-07-23 17:51:50|||||||||26
1753293120000|2025-07-23 17:52:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|57
1753293130000|2025-07-23 17:52:10|||||||||36
1753293170000|2025-07-23 17:52:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1753293180000|2025-07-23 17:53:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1753293190000|2025-07-23 17:53:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1753293210000|2025-07-23 17:53:30|||||||||1
1753293220000|2025-07-23 17:53:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1753293230000|2025-07-23 17:53:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1753293240000|2025-07-23 17:54:00|||||||||1
1753293260000|2025-07-23 17:54:20|||||||||8
1753293270000|2025-07-23 17:54:30|||||||||5
1753293280000|2025-07-23 17:54:40|||||||||1
1753293290000|2025-07-23 17:54:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1753293320000|2025-07-23 17:55:20|||||||||3
1753293330000|2025-07-23 17:55:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1753293340000|2025-07-23 17:55:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1753293350000|2025-07-23 17:55:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1753293370000|2025-07-23 17:56:10|||||||||7
1753293390000|2025-07-23 17:56:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1753293400000|2025-07-23 17:56:40|||||||||3
1753293470000|2025-07-23 17:57:50|||||||||2
1753293480000|2025-07-23 17:58:00|||||||||1
1753293490000|2025-07-23 17:58:10|||||||||2
1753293500000|2025-07-23 17:58:20|||||||||52
1753293510000|2025-07-23 17:58:30|||||||||1
1753293520000|2025-07-23 17:58:40|||||||||12
1753293540000|2025-07-23 17:59:00|||||||||5
1753293590000|2025-07-23 17:59:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|30
1753293600000|2025-07-23 18:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1753293610000|2025-07-23 18:00:10|||||||||7
1753293640000|2025-07-23 18:00:40|||||||||2
1753293670000|2025-07-23 18:01:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|198
1753293680000|2025-07-23 18:01:20|||||||||1
1753293690000|2025-07-23 18:01:30|||||||||35
1753293710000|2025-07-23 18:01:50|||||||||3
1753293730000|2025-07-23 18:02:10|||||||||1
1753293740000|2025-07-23 18:02:20|||||||||1
1753293760000|2025-07-23 18:02:40|||||||||5
1753293770000|2025-07-23 18:02:50|||||||||2
1753293790000|2025-07-23 18:03:10|||||||||2
1753293800000|2025-07-23 18:03:20|||||||||2
1753293810000|2025-07-23 18:03:30|||||||||6
1753293820000|2025-07-23 18:03:40|||||||||9
1753293850000|2025-07-23 18:04:10|||||||||1
1753293870000|2025-07-23 18:04:30|||||||||8
1753293880000|2025-07-23 18:04:40|||||||||1
1753293890000|2025-07-23 18:04:50|||||||||1
1753293900000|2025-07-23 18:05:00|||||||||1
1753293930000|2025-07-23 18:05:30|||||||||255
1753293940000|2025-07-23 18:05:40|||||||||42
1753293950000|2025-07-23 18:05:50|||||||||31
1753293960000|2025-07-23 18:06:00|||||||||2
1753293980000|2025-07-23 18:06:20|||||||||3
1753293990000|2025-07-23 18:06:30|||||||||1
1753294000000|2025-07-23 18:06:40|||||||||4
1753294010000|2025-07-23 18:06:50|||||||||1
1753294030000|2025-07-23 18:07:10|||||||||1
1753294040000|2025-07-23 18:07:20|||||||||4
1753294050000|2025-07-23 18:07:30|||||||||1
1753294070000|2025-07-23 18:07:50|||||||||1
1753294080000|2025-07-23 18:08:00|||||||||3
1753294090000|2025-07-23 18:08:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|2
1753294100000|2025-07-23 18:08:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1753294120000|2025-07-23 18:08:40|||||||||1
1753294130000|2025-07-23 18:08:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|69
1753294140000|2025-07-23 18:09:00|||||||||1
1753294150000|2025-07-23 18:09:10|||||||||5
1753294170000|2025-07-23 18:09:30|||||||||1
1753294180000|2025-07-23 18:09:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|128
1753294190000|2025-07-23 18:09:50|||||||||2
1753294200000|2025-07-23 18:10:00|||||||||1
1753294240000|2025-07-23 18:10:40|||||||||5
1753294250000|2025-07-23 18:10:50|||||||||1
1753294260000|2025-07-23 18:11:00|||||||||4
1753294310000|2025-07-23 18:11:50|||||||||2
1753294330000|2025-07-23 18:12:10|||||||||1
1753294340000|2025-07-23 18:12:20|||||||||1
1753294360000|2025-07-23 18:12:40|||||||||10
1753294390000|2025-07-23 18:13:10|||||||||34
1753294400000|2025-07-23 18:13:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|40
1753294410000|2025-07-23 18:13:30|||||||||4
1753294430000|2025-07-23 18:13:50|||||||||3
1753294440000|2025-07-23 18:14:00|||||||||2
1753294470000|2025-07-23 18:14:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|182
1753294480000|2025-07-23 18:14:40|||||||||2
1753294490000|2025-07-23 18:14:50|||||||||9
1753294500000|2025-07-23 18:15:00|||||||||2
1753294520000|2025-07-23 18:15:20|||||||||3
1753294530000|2025-07-23 18:15:30|||||||||1
1753294550000|2025-07-23 18:15:50|||||||||28
1753294560000|2025-07-23 18:16:00|||||||||3
1753294570000|2025-07-23 18:16:10|||||||||3
1753294580000|2025-07-23 18:16:20|||||||||5
1753294600000|2025-07-23 18:16:40|||||||||3
1753294610000|2025-07-23 18:16:50|||||||||57
1753294620000|2025-07-23 18:17:00|||||||||1
1753294630000|2025-07-23 18:17:10|||||||||4
1753294640000|2025-07-23 18:17:20|||||||||1
1753294660000|2025-07-23 18:17:40|||||||||242
1753294670000|2025-07-23 18:17:50|||||||||2
1753294680000|2025-07-23 18:18:00|||||||||2
1753294690000|2025-07-23 18:18:10|||||||||1
1753294700000|2025-07-23 18:18:20|||||||||1
1753294730000|2025-07-23 18:18:50|||||||||1
1753294740000|2025-07-23 18:19:00|||||||||2
1753294760000|2025-07-23 18:19:20|||||||||5
1753294790000|2025-07-23 18:19:50|||||||||1
1753294810000|2025-07-23 18:20:10|||||||||1
1753294820000|2025-07-23 18:20:20|||||||||1
1753294850000|2025-07-23 18:20:50|||||||||1
1753294870000|2025-07-23 18:21:10|||||||||1
1753294900000|2025-07-23 18:21:40|||||||||1
1753294910000|2025-07-23 18:21:50|||||||||1
1753294930000|2025-07-23 18:22:10|||||||||1
1753294940000|2025-07-23 18:22:20|||||||||3
1753294960000|2025-07-23 18:22:40|||||||||27
1753294970000|2025-07-23 18:22:50|||||||||2
1753294980000|2025-07-23 18:23:00|||||||||3
1753295000000|2025-07-23 18:23:20|||||||||3
1753295010000|2025-07-23 18:23:30|||||||||1
1753295030000|2025-07-23 18:23:50|||||||||1
1753295040000|2025-07-23 18:24:00|||||||||1
1753295050000|2025-07-23 18:24:10|||||||||6
1753295070000|2025-07-23 18:24:30|||||||||25
1753295090000|2025-07-23 18:24:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|55
1753295100000|2025-07-23 18:25:00|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|63
1753295110000|2025-07-23 18:25:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1753295120000|2025-07-23 18:25:20|||||||||1
1753295130000|2025-07-23 18:25:30|||||||||3
1753295140000|2025-07-23 18:25:40|||||||||43
1753295150000|2025-07-23 18:25:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|79
1753295160000|2025-07-23 18:26:00|||||||||26
1753295170000|2025-07-23 18:26:10|||||||||3
1753295180000|2025-07-23 18:26:20|||||||||1
1753295190000|2025-07-23 18:26:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|267
1753295200000|2025-07-23 18:26:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1753295210000|2025-07-23 18:26:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1753295230000|2025-07-23 18:27:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|140
1753295240000|2025-07-23 18:27:20|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|52
1753295250000|2025-07-23 18:27:30|||||||||9
1753295260000|2025-07-23 18:27:40|||||||||3
1753295270000|2025-07-23 18:27:50|||||||||2
1753295280000|2025-07-23 18:28:00|||||||||3
1753295320000|2025-07-23 18:28:40|||||||||1
1753295330000|2025-07-23 18:28:50|||||||||1
1753295340000|2025-07-23 18:29:00|||||||||2
1753295360000|2025-07-23 18:29:20|||||||||7
1753295370000|2025-07-23 18:29:30|||||||||2
1753295390000|2025-07-23 18:29:50|||||||||2
1753295410000|2025-07-23 18:30:10|||||||||5
1753295420000|2025-07-23 18:30:20|||||||||2
1753295440000|2025-07-23 18:30:40|||||||||1
1753295470000|2025-07-23 18:31:10|||||||||63
1753295480000|2025-07-23 18:31:20|||||||||1
1753295500000|2025-07-23 18:31:40|||||||||1
1753295530000|2025-07-23 18:32:10|||||||||19
1753295570000|2025-07-23 18:32:50|||||||||1
1753295610000|2025-07-23 18:33:30|||||||||1
1753295630000|2025-07-23 18:33:50|||||||||1
1753295640000|2025-07-23 18:34:00|||||||||1
1753295650000|2025-07-23 18:34:10|||||||||2
1753295660000|2025-07-23 18:34:20|||||||||2
1753295670000|2025-07-23 18:34:30|||||||||4
1753295700000|2025-07-23 18:35:00|||||||||2
1753295710000|2025-07-23 18:35:10|||||||||25
1753295720000|2025-07-23 18:35:20|||||||||2
1753295740000|2025-07-23 18:35:40|||||||||2
1753295770000|2025-07-23 18:36:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1753295780000|2025-07-23 18:36:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1753295790000|2025-07-23 18:36:30|||||||||2
1753295800000|2025-07-23 18:36:40|||||||||2
1753295810000|2025-07-23 18:36:50|||||||||1
1753295820000|2025-07-23 18:37:00|||||||||2
1753295830000|2025-07-23 18:37:10|||||||||1
1753295850000|2025-07-23 18:37:30|||||||||2
1753295860000|2025-07-23 18:37:40|||||||||1
1753295870000|2025-07-23 18:37:50|||||||||3
1753295880000|2025-07-23 18:38:00|||||||||2
1753295900000|2025-07-23 18:38:20|||||||||1
1753295920000|2025-07-23 18:38:40|||||||||1
1753295930000|2025-07-23 18:38:50|||||||||1
1753295940000|2025-07-23 18:39:00|||||||||1
1753295970000|2025-07-23 18:39:30|||||||||1
1753295980000|2025-07-23 18:39:40|||||||||1
1753295990000|2025-07-23 18:39:50|||||||||2
1753296000000|2025-07-23 18:40:00|||||||||4
1753296010000|2025-07-23 18:40:10|||||||||1
1753296020000|2025-07-23 18:40:20|||||||||3
1753296030000|2025-07-23 18:40:30|||||||||1
1753296040000|2025-07-23 18:40:40|||||||||1
1753296050000|2025-07-23 18:40:50|||||||||1
1753296060000|2025-07-23 18:41:00|||||||||2
1753296090000|2025-07-23 18:41:30|||||||||1
1753296100000|2025-07-23 18:41:40|||||||||2
1753296120000|2025-07-23 18:42:00|||||||||2
1753296130000|2025-07-23 18:42:10|||||||||1
1753296140000|2025-07-23 18:42:20|||||||||1
1753296150000|2025-07-23 18:42:30|||||||||4
1753296170000|2025-07-23 18:42:50|||||||||52
1753296180000|2025-07-23 18:43:00|||||||||2
1753296190000|2025-07-23 18:43:10|||||||||3
1753296210000|2025-07-23 18:43:30|||||||||4
1753296220000|2025-07-23 18:43:40|||||||||1
1753296230000|2025-07-23 18:43:50|||||||||1
1753296240000|2025-07-23 18:44:00|||||||||2
1753296260000|2025-07-23 18:44:20|||||||||1
1753296270000|2025-07-23 18:44:30|||||||||45
1753296290000|2025-07-23 18:44:50|||||||||1
1753296300000|2025-07-23 18:45:00|||||||||3
1753296310000|2025-07-23 18:45:10|||||||||1
1753296320000|2025-07-23 18:45:20|||||||||5
1753296330000|2025-07-23 18:45:30|||||||||28
1753296350000|2025-07-23 18:45:50|||||||||1
1753296360000|2025-07-23 18:46:00|||||||||5
1753296370000|2025-07-23 18:46:10|||||||||6
1753296380000|2025-07-23 18:46:20|||||||||101
1753296390000|2025-07-23 18:46:30|||||||||55
1753296400000|2025-07-23 18:46:40|||||||||30
1753296410000|2025-07-23 18:46:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|13
1753296420000|2025-07-23 18:47:00|||||||||67
1753296430000|2025-07-23 18:47:10|||||||||3
1753296450000|2025-07-23 18:47:30|||||||||1
1753296460000|2025-07-23 18:47:40|||||||||15
1753296470000|2025-07-23 18:47:50|||||||||13
1753296480000|2025-07-23 18:48:00|||||||||41
1753296490000|2025-07-23 18:48:10|||||||||3
1753296500000|2025-07-23 18:48:20|||||||||22
1753296510000|2025-07-23 18:48:30|||||||||3
1753296520000|2025-07-23 18:48:40|||||||||1
1753296530000|2025-07-23 18:48:50|||||||||1
1753296550000|2025-07-23 18:49:10|||||||||2
1753296570000|2025-07-23 18:49:30|||||||||2
1753296580000|2025-07-23 18:49:40|||||||||6
1753296610000|2025-07-23 18:50:10|||||||||2
1753296620000|2025-07-23 18:50:20|||||||||2
1753296640000|2025-07-23 18:50:40|||||||||3
1753296670000|2025-07-23 18:51:10|||||||||2
1753296700000|2025-07-23 18:51:40|||||||||5
1753296730000|2025-07-23 18:52:10|||||||||1
1753296760000|2025-07-23 18:52:40|||||||||2
1753296780000|2025-07-23 18:53:00|||||||||2
1753296790000|2025-07-23 18:53:10|||||||||1
1753296800000|2025-07-23 18:53:20|||||||||1
1753296810000|2025-07-23 18:53:30|||||||||2
1753296820000|2025-07-23 18:53:40|||||||||1
1753296850000|2025-07-23 18:54:10|||||||||1
1753296860000|2025-07-23 18:54:20|||||||||1
1753296890000|2025-07-23 18:54:50|||||||||1
1753296900000|2025-07-23 18:55:00|||||||||1
1753296910000|2025-07-23 18:55:10|||||||||1
1753296920000|2025-07-23 18:55:20|||||||||1
1753296930000|2025-07-23 18:55:30|||||||||5
1753296950000|2025-07-23 18:55:50|||||||||3
1753296960000|2025-07-23 18:56:00|||||||||1
1753296970000|2025-07-23 18:56:10|||||||||43
1753296980000|2025-07-23 18:56:20|||||||||3
1753296990000|2025-07-23 18:56:30|||||||||1
1753297000000|2025-07-23 18:56:40|||||||||2
1753297010000|2025-07-23 18:56:50|||||||||3
1753297020000|2025-07-23 18:57:00|||||||||26
1753297030000|2025-07-23 18:57:10|||||||||1
1753297040000|2025-07-23 18:57:20|||||||||1
1753297050000|2025-07-23 18:57:30|||||||||1
1753297060000|2025-07-23 18:57:40|||||||||6
1753297070000|2025-07-23 18:57:50|||||||||1
1753297080000|2025-07-23 18:58:00|||||||||173
1753297090000|2025-07-23 18:58:10|||||||||2
1753297100000|2025-07-23 18:58:20|||||||||6
1753297110000|2025-07-23 18:58:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|110
1753297130000|2025-07-23 18:58:50|||||||||2
1753297140000|2025-07-23 18:59:00|||||||||1
1753297150000|2025-07-23 18:59:10|||||||||1
1753297160000|2025-07-23 18:59:20|||||||||2
1753297170000|2025-07-23 18:59:30|||||||||1
1753297180000|2025-07-23 18:59:40|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|100
1753297190000|2025-07-23 18:59:50|||||||||7
1753297200000|2025-07-23 19:00:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1753297210000|2025-07-23 19:00:10|||||||||76
1753297230000|2025-07-23 19:00:30|||||||||1
1753297250000|2025-07-23 19:00:50|||||||||1
1753297260000|2025-07-23 19:01:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1753297270000|2025-07-23 19:01:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|22
1753297280000|2025-07-23 19:01:20|||||||||4
1753297290000|2025-07-23 19:01:30|||||||||6
1753297300000|2025-07-23 19:01:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1753297310000|2025-07-23 19:01:50|||||||||6
1753297320000|2025-07-23 19:02:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|302
1753297330000|2025-07-23 19:02:10|||||||||17
1753297340000|2025-07-23 19:02:20|||||||||2
1753297350000|2025-07-23 19:02:30|||||||||2
1753297360000|2025-07-23 19:02:40|||||||||4
1753297370000|2025-07-23 19:02:50|||||||||3
1753297380000|2025-07-23 19:03:00|||||||||2
1753297390000|2025-07-23 19:03:10|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|21
1753297400000|2025-07-23 19:03:20|||||||||2
1753297410000|2025-07-23 19:03:30|||||||||4
1753297420000|2025-07-23 19:03:40|||||||||4
1753297430000|2025-07-23 19:03:50|||||||||2
1753297440000|2025-07-23 19:04:00|||||||||4
1753297450000|2025-07-23 19:04:10|||||||||4
1753297460000|2025-07-23 19:04:20|||||||||2
1753297470000|2025-07-23 19:04:30|||||||||126
1753297480000|2025-07-23 19:04:40|||||||||57
1753297490000|2025-07-23 19:04:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|30
1753297500000|2025-07-23 19:05:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1753297510000|2025-07-23 19:05:10|||||||||1
1753297530000|2025-07-23 19:05:30|||||||||2
1753297540000|2025-07-23 19:05:40|||||||||1
1753297560000|2025-07-23 19:06:00|||||||||6
1753297570000|2025-07-23 19:06:10|||||||||5
1753297580000|2025-07-23 19:06:20|||||||||1
1753297590000|2025-07-23 19:06:30|||||||||4
1753297600000|2025-07-23 19:06:40|||||||||1
1753297610000|2025-07-23 19:06:50|||||||||2
1753297620000|2025-07-23 19:07:00|||||||||143
1753297630000|2025-07-23 19:07:10|||||||||9
1753297640000|2025-07-23 19:07:20|||||||||4
1753297650000|2025-07-23 19:07:30|||||||||1
1753297660000|2025-07-23 19:07:40|||||||||11
1753297680000|2025-07-23 19:08:00|||||||||2
1753297690000|2025-07-23 19:08:10|||||||||2
1753297700000|2025-07-23 19:08:20|||||||||1
1753297710000|2025-07-23 19:08:30|||||||||2
1753297720000|2025-07-23 19:08:40|||||||||4
1753297730000|2025-07-23 19:08:50|||||||||2
1753297740000|2025-07-23 19:09:00|||||||||10
1753297750000|2025-07-23 19:09:10|||||||||47
1753297760000|2025-07-23 19:09:20|||||||||1
1753297770000|2025-07-23 19:09:30|||||||||2
1753297780000|2025-07-23 19:09:40|||||||||4
1753297790000|2025-07-23 19:09:50|||||||||1
1753297810000|2025-07-23 19:10:10|||||||||1
1753297860000|2025-07-23 19:11:00|||||||||1
1753297870000|2025-07-23 19:11:10|||||||||3
1753297880000|2025-07-23 19:11:20|||||||||1
1753297890000|2025-07-23 19:11:30|||||||||1
1753297930000|2025-07-23 19:12:10|||||||||2
1753297950000|2025-07-23 19:12:30|||||||||1
1753297960000|2025-07-23 19:12:40|||||||||2
1753297980000|2025-07-23 19:13:00|||||||||24
1753298000000|2025-07-23 19:13:20|||||||||1
1753298030000|2025-07-23 19:13:50|||||||||1
1753298050000|2025-07-23 19:14:10|||||||||2
1753298070000|2025-07-23 19:14:30|||||||||15
1753298080000|2025-07-23 19:14:40|||||||||1
1753298090000|2025-07-23 19:14:50|||||||||3
1753298110000|2025-07-23 19:15:10|||||||||2
1753298120000|2025-07-23 19:15:20|||||||||2
1753298170000|2025-07-23 19:16:10|||||||||6
1753298190000|2025-07-23 19:16:30|||||||||1
1753298200000|2025-07-23 19:16:40|||||||||3
1753298220000|2025-07-23 19:17:00|||||||||3
1753298230000|2025-07-23 19:17:10|||||||||3
1753298250000|2025-07-23 19:17:30|||||||||65
1753298260000|2025-07-23 19:17:40|||||||||23
1753298270000|2025-07-23 19:17:50|||||||||51
1753298280000|2025-07-23 19:18:00|||||||||53
1753298290000|2025-07-23 19:18:10|||||||||1
1753298320000|2025-07-23 19:18:40|||||||||1
1753298350000|2025-07-23 19:19:10|||||||||1
1753298380000|2025-07-23 19:19:40|||||||||1
1753298390000|2025-07-23 19:19:50|||||||||1
1753298420000|2025-07-23 19:20:20|||||||||3
1753298430000|2025-07-23 19:20:30|||||||||1
1753298450000|2025-07-23 19:20:50|||||||||4
1753298460000|2025-07-23 19:21:00|||||||||1
1753298470000|2025-07-23 19:21:10|||||||||1
1753298490000|2025-07-23 19:21:30|||||||||18
1753298540000|2025-07-23 19:22:20|||||||||1
1753298570000|2025-07-23 19:22:50|||||||||5
1753298590000|2025-07-23 19:23:10|||||||||1
1753298600000|2025-07-23 19:23:20|||||||||1
1753298610000|2025-07-23 19:23:30|||||||||1
1753298660000|2025-07-23 19:24:20|||||||||1
1753298690000|2025-07-23 19:24:50|||||||||4
1753298720000|2025-07-23 19:25:20|||||||||1
1753298730000|2025-07-23 19:25:30|||||||||3
1753298750000|2025-07-23 19:25:50|||||||||77
1753298760000|2025-07-23 19:26:00|||||||||24
1753298770000|2025-07-23 19:26:10|||||||||4
1753298780000|2025-07-23 19:26:20|||||||||2
1753298790000|2025-07-23 19:26:30|||||||||2
1753298800000|2025-07-23 19:26:40|||||||||3
1753298810000|2025-07-23 19:26:50|||||||||3
1753298820000|2025-07-23 19:27:00|||||||||2
1753298830000|2025-07-23 19:27:10|||||||||3
1753298840000|2025-07-23 19:27:20|||||||||8
1753298860000|2025-07-23 19:27:40|||||||||1
1753298870000|2025-07-23 19:27:50|||||||||1
1753298900000|2025-07-23 19:28:20|||||||||2
1753298910000|2025-07-23 19:28:30|||||||||2
1753298920000|2025-07-23 19:28:40|||||||||3
1753298940000|2025-07-23 19:29:00|||||||||3
1753298950000|2025-07-23 19:29:10|||||||||12
1753298960000|2025-07-23 19:29:20|||||||||3
1753298980000|2025-07-23 19:29:40|||||||||4
1753298990000|2025-07-23 19:29:50|||||||||2
1753299010000|2025-07-23 19:30:10|||||||||4
1753299020000|2025-07-23 19:30:20|||||||||1
1753299030000|2025-07-23 19:30:30|||||||||4
1753299050000|2025-07-23 19:30:50|||||||||3
1753299060000|2025-07-23 19:31:00|||||||||21
1753299070000|2025-07-23 19:31:10|||||||||5
1753299080000|2025-07-23 19:31:20|||||||||1
1753299090000|2025-07-23 19:31:30|||||||||3
1753299100000|2025-07-23 19:31:40|||||||||38
1753299110000|2025-07-23 19:31:50|||||||||1
1753299130000|2025-07-23 19:32:10|||||||||10
1753299140000|2025-07-23 19:32:20|||||||||483
1753299160000|2025-07-23 19:32:40|||||||||2
1753299190000|2025-07-23 19:33:10|||||||||173
1753299220000|2025-07-23 19:33:40|||||||||2
1753299230000|2025-07-23 19:33:50|||||||||1
1753299240000|2025-07-23 19:34:00|||||||||5
1753299250000|2025-07-23 19:34:10|||||||||31
1753299260000|2025-07-23 19:34:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|40
1753299280000|2025-07-23 19:34:40|||||||||1
1753299290000|2025-07-23 19:34:50|||||||||3
1753299300000|2025-07-23 19:35:00|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|143
1753299310000|2025-07-23 19:35:10|||||||||4
1753299320000|2025-07-23 19:35:20|||||||||2
1753299330000|2025-07-23 19:35:30|||||||||16
1753299350000|2025-07-23 19:35:50|||||||||4
1753299370000|2025-07-23 19:36:10|||||||||4
1753299380000|2025-07-23 19:36:20|||||||||1
1753299390000|2025-07-23 19:36:30|||||||||8
1753299400000|2025-07-23 19:36:40|||||||||2
1753299410000|2025-07-23 19:36:50|||||||||2
1753299420000|2025-07-23 19:37:00|||||||||14
1753299430000|2025-07-23 19:37:10|||||||||5
1753299440000|2025-07-23 19:37:20|||||||||2
1753299450000|2025-07-23 19:37:30|||||||||5
1753299460000|2025-07-23 19:37:40|||||||||6
1753299480000|2025-07-23 19:38:00|||||||||1
1753299500000|2025-07-23 19:38:20|||||||||1
1753299520000|2025-07-23 19:38:40|||||||||14
1753299540000|2025-07-23 19:39:00|||||||||4
1753299560000|2025-07-23 19:39:20|||||||||42
1753299580000|2025-07-23 19:39:40|||||||||1
1753299590000|2025-07-23 19:39:50|||||||||5
1753299600000|2025-07-23 19:40:00|||||||||6
1753299610000|2025-07-23 19:40:10|||||||||1
1753299620000|2025-07-23 19:40:20|||||||||12
1753299640000|2025-07-23 19:40:40|||||||||1
1753299650000|2025-07-23 19:40:50|||||||||2
1753299690000|2025-07-23 19:41:30|||||||||3
1753299700000|2025-07-23 19:41:40|||||||||2
1753299710000|2025-07-23 19:41:50|||||||||3
1753299720000|2025-07-23 19:42:00|||||||||9
1753299740000|2025-07-23 19:42:20|||||||||27
1753299760000|2025-07-23 19:42:40|||||||||4
1753299780000|2025-07-23 19:43:00|||||||||3
1753299800000|2025-07-23 19:43:20|||||||||3
1753299810000|2025-07-23 19:43:30|||||||||1
1753299820000|2025-07-23 19:43:40|||||||||3
1753299830000|2025-07-23 19:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|142
1753299840000|2025-07-23 19:44:00|||||||||1
1753299850000|2025-07-23 19:44:10|||||||||5
1753299860000|2025-07-23 19:44:20|||||||||1
1753299870000|2025-07-23 19:44:30|||||||||3
1753299880000|2025-07-23 19:44:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|471
1753299890000|2025-07-23 19:44:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|316
1753299900000|2025-07-23 19:45:00|||||||||23
1753299910000|2025-07-23 19:45:10|||||||||10
1753299930000|2025-07-23 19:45:30|||||||||2
1753299950000|2025-07-23 19:45:50|||||||||4
1753299970000|2025-07-23 19:46:10|||||||||32
1753299990000|2025-07-23 19:46:30|||||||||6
1753300000000|2025-07-23 19:46:40|||||||||2
1753300020000|2025-07-23 19:47:00|||||||||9
1753300030000|2025-07-23 19:47:10|||||||||8
1753300040000|2025-07-23 19:47:20|||||||||5
1753300050000|2025-07-23 19:47:30|||||||||9
1753300060000|2025-07-23 19:47:40|||||||||4
1753300080000|2025-07-23 19:48:00|||||||||3
1753300100000|2025-07-23 19:48:20|||||||||4
1753300110000|2025-07-23 19:48:30|||||||||1
1753300120000|2025-07-23 19:48:40|||||||||1
1753300130000|2025-07-23 19:48:50|||||||||3
1753300140000|2025-07-23 19:49:00|||||||||17
1753300150000|2025-07-23 19:49:10|||||||||19
1753300160000|2025-07-23 19:49:20|||||||||32
1753300170000|2025-07-23 19:49:30|||||||||5
1753300180000|2025-07-23 19:49:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|279
1753300190000|2025-07-23 19:49:50|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|457
1753300200000|2025-07-23 19:50:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|150
1753300210000|2025-07-23 19:50:10|||||||||1
1753300220000|2025-07-23 19:50:20|||||||||1
1753300230000|2025-07-23 19:50:30|||||||||1
1753300240000|2025-07-23 19:50:40|||||||||2
1753300260000|2025-07-23 19:51:00|||||||||2
1753300300000|2025-07-23 19:51:40|||||||||1
1753300310000|2025-07-23 19:51:50|||||||||11
1753300320000|2025-07-23 19:52:00|||||||||2
1753300330000|2025-07-23 19:52:10|||||||||9
1753300340000|2025-07-23 19:52:20|||||||||78
1753300350000|2025-07-23 19:52:30|||||||||18
1753300360000|2025-07-23 19:52:40|||||||||17
1753300370000|2025-07-23 19:52:50|||||||||46
1753300380000|2025-07-23 19:53:00|||||||||3
1753300390000|2025-07-23 19:53:10|||||||||5
1753300400000|2025-07-23 19:53:20|||||||||90
1753300410000|2025-07-23 19:53:30|||||||||23
1753300420000|2025-07-23 19:53:40|||||||||38
1753300430000|2025-07-23 19:53:50|||||||||10
1753300440000|2025-07-23 19:54:00|||||||||23
1753300450000|2025-07-23 19:54:10|||||||||58
1753300470000|2025-07-23 19:54:30|||||||||53
1753300480000|2025-07-23 19:54:40|||||||||52
1753300490000|2025-07-23 19:54:50|||||||||2
1753300500000|2025-07-23 19:55:00|||||||||10
1753300510000|2025-07-23 19:55:10|||||||||27
1753300520000|2025-07-23 19:55:20|||||||||18
1753300530000|2025-07-23 19:55:30|||||||||89
1753300540000|2025-07-23 19:55:40|||||||||2
1753300550000|2025-07-23 19:55:50|||||||||12
1753300560000|2025-07-23 19:56:00|||||||||8
1753300570000|2025-07-23 19:56:10|||||||||17
1753300580000|2025-07-23 19:56:20|||||||||5
1753300590000|2025-07-23 19:56:30|||||||||23
1753300600000|2025-07-23 19:56:40|||||||||10
1753300610000|2025-07-23 19:56:50|||||||||5
1753300620000|2025-07-23 19:57:00|||||||||33
1753300630000|2025-07-23 19:57:10|||||||||39
1753300650000|2025-07-23 19:57:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|49
1753300660000|2025-07-23 19:57:40|||||||||24
1753300670000|2025-07-23 19:57:50|||||||||91
1753300680000|2025-07-23 19:58:00|||||||||26
1753300690000|2025-07-23 19:58:10|||||||||53
1753300700000|2025-07-23 19:58:20|||||||||21
1753300710000|2025-07-23 19:58:30|||||||||32
1753300720000|2025-07-23 19:58:40|||||||||46
1753300730000|2025-07-23 19:58:50|||||||||218
1753300740000|2025-07-23 19:59:00|||||||||141
1753300750000|2025-07-23 19:59:10|||||||||115
1753300760000|2025-07-23 19:59:20|||||||||134
1753300770000|2025-07-23 19:59:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|201
1753300780000|2025-07-23 19:59:40|||||||||112
1753300790000|2025-07-23 19:59:50|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|587
1753300800000|2025-07-23 20:00:00|||||||||23
1753300810000|2025-07-23 20:00:10|||||||||22
1753300820000|2025-07-23 20:00:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|135
1753300830000|2025-07-23 20:00:30|||||||||17
1753300850000|2025-07-23 20:00:50|||||||||2
1753300860000|2025-07-23 20:01:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|39
1753300870000|2025-07-23 20:01:10|||||||||5
1753300880000|2025-07-23 20:01:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|90
1753300900000|2025-07-23 20:01:40|||||||||6
1753300910000|2025-07-23 20:01:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1753300920000|2025-07-23 20:02:00|||||||||22
1753300930000|2025-07-23 20:02:10|||||||||27
1753300940000|2025-07-23 20:02:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|116
1753300950000|2025-07-23 20:02:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|42
1753300960000|2025-07-23 20:02:40|||||||||1
1753300970000|2025-07-23 20:02:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|317
1753300980000|2025-07-23 20:03:00|||||||||55
1753300990000|2025-07-23 20:03:10|||||||||3
1753301000000|2025-07-23 20:03:20|||||||||297
1753301010000|2025-07-23 20:03:30|||||||||49
1753301020000|2025-07-23 20:03:40|||||||||2
1753301030000|2025-07-23 20:03:50|||||||||30
1753301040000|2025-07-23 20:04:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|118
1753301060000|2025-07-23 20:04:20|||||||||50
1753301070000|2025-07-23 20:04:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|63
1753301090000|2025-07-23 20:04:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|95
1753301100000|2025-07-23 20:05:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1753301110000|2025-07-23 20:05:10|||||||||1
1753301120000|2025-07-23 20:05:20|||||||||3
1753301130000|2025-07-23 20:05:30|||||||||13
1753301140000|2025-07-23 20:05:40|||||||||12
1753301150000|2025-07-23 20:05:50|||||||||1
1753301180000|2025-07-23 20:06:20|||||||||1
1753301190000|2025-07-23 20:06:30|||||||||2
1753301210000|2025-07-23 20:06:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1753301220000|2025-07-23 20:07:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|61
1753301230000|2025-07-23 20:07:10|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|55
1753301240000|2025-07-23 20:07:20|||||||||5
1753301250000|2025-07-23 20:07:30|||||||||3
1753301310000|2025-07-23 20:08:30|||||||||2
1753301320000|2025-07-23 20:08:40|||||||||10
1753301340000|2025-07-23 20:09:00|||||||||4
1753301350000|2025-07-23 20:09:10|||||||||2
1753301370000|2025-07-23 20:09:30|||||||||5
1753301390000|2025-07-23 20:09:50|||||||||3
1753301430000|2025-07-23 20:10:30|||||||||4
1753301440000|2025-07-23 20:10:40|||||||||30
1753301460000|2025-07-23 20:11:00|||||||||2
1753301480000|2025-07-23 20:11:20|||||||||123
1753301490000|2025-07-23 20:11:30|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|150
1753301500000|2025-07-23 20:11:40|||||||||66
1753301510000|2025-07-23 20:11:50|||||||||41
1753301520000|2025-07-23 20:12:00|||||||||12
1753301530000|2025-07-23 20:12:10|||||||||1
1753301540000|2025-07-23 20:12:20|||||||||3
1753301550000|2025-07-23 20:12:30|||||||||1
1753301560000|2025-07-23 20:12:40|||||||||8
1753301570000|2025-07-23 20:12:50|||||||||10
1753301590000|2025-07-23 20:13:10|||||||||25
1753301600000|2025-07-23 20:13:20|||||||||1
1753301610000|2025-07-23 20:13:30|||||||||1
1753301620000|2025-07-23 20:13:40|||||||||1
1753301630000|2025-07-23 20:13:50|||||||||1
1753301640000|2025-07-23 20:14:00|||||||||2
1753301650000|2025-07-23 20:14:10|||||||||7
1753301660000|2025-07-23 20:14:20|||||||||2
1753301670000|2025-07-23 20:14:30|||||||||3
1753301690000|2025-07-23 20:14:50|||||||||29
1753302610000|2025-07-23 20:30:10|||||||||1
1753302660000|2025-07-23 20:31:00|||||||||11
1753302670000|2025-07-23 20:31:10|||||||||4
1753302690000|2025-07-23 20:31:30|||||||||1
1753302710000|2025-07-23 20:31:50|||||||||1
1753302730000|2025-07-23 20:32:10|||||||||9
1753302750000|2025-07-23 20:32:30|||||||||5
1753302770000|2025-07-23 20:32:50|||||||||6
1753302780000|2025-07-23 20:33:00|||||||||5
1753302790000|2025-07-23 20:33:10|||||||||1
1753302800000|2025-07-23 20:33:20|||||||||16
1753302810000|2025-07-23 20:33:30|||||||||1
1753302830000|2025-07-23 20:33:50|||||||||3
1753302850000|2025-07-23 20:34:10|||||||||1
1753302860000|2025-07-23 20:34:20|||||||||1
1753302870000|2025-07-23 20:34:30|||||||||1
1753302900000|2025-07-23 20:35:00|||||||||1
1753302920000|2025-07-23 20:35:20|||||||||1
1753302940000|2025-07-23 20:35:40|||||||||1
1753302960000|2025-07-23 20:36:00|||||||||1
1753302980000|2025-07-23 20:36:20|||||||||8
1753302990000|2025-07-23 20:36:30|||||||||5
1753303000000|2025-07-23 20:36:40|||||||||1
1753303020000|2025-07-23 20:37:00|||||||||2
1753303040000|2025-07-23 20:37:20|||||||||1
1753303060000|2025-07-23 20:37:40|||||||||2
1753303070000|2025-07-23 20:37:50|||||||||1
1753303090000|2025-07-23 20:38:10|||||||||1
1753303110000|2025-07-23 20:38:30|||||||||1
1753303130000|2025-07-23 20:38:50|||||||||1
1753303150000|2025-07-23 20:39:10|||||||||1
1753303170000|2025-07-23 20:39:30|||||||||1
1753303190000|2025-07-23 20:39:50|||||||||1
1753303210000|2025-07-23 20:40:10|||||||||1
1753303230000|2025-07-23 20:40:30|||||||||1
1753303250000|2025-07-23 20:40:50|||||||||1
1753303280000|2025-07-23 20:41:20|||||||||1
1753303300000|2025-07-23 20:41:40|||||||||1
1753303320000|2025-07-23 20:42:00|||||||||1
1753303340000|2025-07-23 20:42:20|||||||||1
1753303360000|2025-07-23 20:42:40|||||||||1
1753303380000|2025-07-23 20:43:00|||||||||1
1753303400000|2025-07-23 20:43:20|||||||||1
1753303420000|2025-07-23 20:43:40|||||||||1
1753303440000|2025-07-23 20:44:00|||||||||1
1753303450000|2025-07-23 20:44:10|||||||||21
1753303470000|2025-07-23 20:44:30|||||||||216
1753303480000|2025-07-23 20:44:40|||||||||64
1753303490000|2025-07-23 20:44:50|||||||||2
1753303500000|2025-07-23 20:45:00|||||||||7
1753303610000|2025-07-23 20:46:50|||||||||1
1753303630000|2025-07-23 20:47:10|||||||||1
1753303650000|2025-07-23 20:47:30|||||||||29
1753303660000|2025-07-23 20:47:40|||||||||1
1753303670000|2025-07-23 20:47:50|||||||||1
1753303680000|2025-07-23 20:48:00|||||||||1
1753303690000|2025-07-23 20:48:10|||||||||2
1753303700000|2025-07-23 20:48:20|||||||||1
1753303720000|2025-07-23 20:48:40|||||||||1
1753303740000|2025-07-23 20:49:00|||||||||1
1753303760000|2025-07-23 20:49:20|||||||||5
1753303780000|2025-07-23 20:49:40|||||||||102
1753303790000|2025-07-23 20:49:50|||||||||74
1753303800000|2025-07-23 20:50:00|||||||||1
1753303830000|2025-07-23 20:50:30|||||||||1
1753303840000|2025-07-23 20:50:40|||||||||55
1753303850000|2025-07-23 20:50:50|||||||||1
1753303910000|2025-07-23 20:51:50|||||||||1
1753303930000|2025-07-23 20:52:10|||||||||1
1753303940000|2025-07-23 20:52:20|||||||||1
1753303950000|2025-07-23 20:52:30|||||||||157
1753303970000|2025-07-23 20:52:50|||||||||1
1753304000000|2025-07-23 20:53:20|||||||||1
1753304050000|2025-07-23 20:54:10|||||||||2
1753304100000|2025-07-23 20:55:00|||||||||1
1753304120000|2025-07-23 20:55:20|||||||||1
1753304130000|2025-07-23 20:55:30|||||||||1
1753304140000|2025-07-23 20:55:40|||||||||4
1753304160000|2025-07-23 20:56:00|||||||||1
1753304180000|2025-07-23 20:56:20|||||||||1
1753304190000|2025-07-23 20:56:30|||||||||6
1753304200000|2025-07-23 20:56:40|||||||||1
1753304220000|2025-07-23 20:57:00|||||||||8
1753304260000|2025-07-23 20:57:40|||||||||17
1753304280000|2025-07-23 20:58:00|||||||||52
1753304290000|2025-07-23 20:58:10|||||||||1
1753304330000|2025-07-23 20:58:50|||||||||1
1753304350000|2025-07-23 20:59:10|||||||||7
1753304360000|2025-07-23 20:59:20|||||||||8
1753304370000|2025-07-23 20:59:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|263
1753304380000|2025-07-23 20:59:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|10
1753304390000|2025-07-23 20:59:50|||||||||28
1753308000000|2025-07-23 22:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753308010000|2025-07-23 22:00:10|||||||||4
1753308030000|2025-07-23 22:00:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|85
1753308070000|2025-07-23 22:01:10|||||||||1
1753308130000|2025-07-23 22:02:10|||||||||1
1753308250000|2025-07-23 22:04:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|48
1753308260000|2025-07-23 22:04:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1753308300000|2025-07-23 22:05:00|||||||||1
1753308310000|2025-07-23 22:05:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1753308320000|2025-07-23 22:05:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1753308330000|2025-07-23 22:05:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1753308360000|2025-07-23 22:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753308370000|2025-07-23 22:06:10|||||||||2
1753308420000|2025-07-23 22:07:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|9
1753308460000|2025-07-23 22:07:40|||||||||1
1753308480000|2025-07-23 22:08:00|||||||||12
1753308490000|2025-07-23 22:08:10|||||||||1
1753308570000|2025-07-23 22:09:30|||||||||1
1753308580000|2025-07-23 22:09:40|||||||||12
1753308590000|2025-07-23 22:09:50|||||||||6
1753308600000|2025-07-23 22:10:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1753308620000|2025-07-23 22:10:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|133
1753308660000|2025-07-23 22:11:00|||||||||2
1753308680000|2025-07-23 22:11:20|||||||||1
1753308690000|2025-07-23 22:11:30|||||||||2
1753308700000|2025-07-23 22:11:40|||||||||8
1753308740000|2025-07-23 22:12:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|108
1753308800000|2025-07-23 22:13:20|18.54|18.38|18.54|18.38|18.56|18.4|18.54|18.38|1
1753308820000|2025-07-23 22:13:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753308900000|2025-07-23 22:15:00|||||||||1
1753308920000|2025-07-23 22:15:20|||||||||2
1753308940000|2025-07-23 22:15:40|||||||||6
1753308980000|2025-07-23 22:16:20|||||||||83
1753309000000|2025-07-23 22:16:40|||||||||1
1753309220000|2025-07-23 22:20:20|||||||||2
1753309460000|2025-07-23 22:24:20|||||||||4
1753309570000|2025-07-23 22:26:10|||||||||1
1753309880000|2025-07-23 22:31:20|||||||||1
1753310040000|2025-07-23 22:34:00|||||||||2
1753310120000|2025-07-23 22:35:20|||||||||2
1753310180000|2025-07-23 22:36:20|||||||||1
1753310640000|2025-07-23 22:44:00|||||||||1
1753310650000|2025-07-23 22:44:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1753310900000|2025-07-23 22:48:20|||||||||1
1753311370000|2025-07-23 22:56:10|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|62
1753311420000|2025-07-23 22:57:00|||||||||1
1753311750000|2025-07-23 23:02:30|||||||||1
1753311790000|2025-07-23 23:03:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753311800000|2025-07-23 23:03:20|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|11
1753311810000|2025-07-23 23:03:30|||||||||10
1753311820000|2025-07-23 23:03:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1753311890000|2025-07-23 23:04:50|||||||||1
1753311910000|2025-07-23 23:05:10|||||||||2
1753312010000|2025-07-23 23:06:50|||||||||1
1753312020000|2025-07-23 23:07:00|||||||||1
1753312040000|2025-07-23 23:07:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753312050000|2025-07-23 23:07:30|||||||||1
1753312060000|2025-07-23 23:07:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1753312070000|2025-07-23 23:07:50|||||||||2
1753312110000|2025-07-23 23:08:30|||||||||1
1753312190000|2025-07-23 23:09:50|||||||||1
1753312210000|2025-07-23 23:10:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1753312480000|2025-07-23 23:14:40|||||||||3
1753312650000|2025-07-23 23:17:30|||||||||1
1753312760000|2025-07-23 23:19:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1753312820000|2025-07-23 23:20:20|||||||||1
1753313160000|2025-07-23 23:26:00|||||||||3
1753313170000|2025-07-23 23:26:10|||||||||20
1753313770000|2025-07-23 23:36:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1753313980000|2025-07-23 23:39:40|||||||||1
1753314230000|2025-07-23 23:43:50|||||||||1
1753314300000|2025-07-23 23:45:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1753314420000|2025-07-23 23:47:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|25
1753314430000|2025-07-23 23:47:10|||||||||1
1753314440000|2025-07-23 23:47:20|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|13
1753314520000|2025-07-23 23:48:40|||||||||1
1753314530000|2025-07-23 23:48:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1753314570000|2025-07-23 23:49:30|||||||||1
1753314590000|2025-07-23 23:49:50|||||||||1
1753314700000|2025-07-23 23:51:40|||||||||2
1753314850000|2025-07-23 23:54:10|||||||||2
1753315040000|2025-07-23 23:57:20|||||||||8
1753315240000|2025-07-24 00:00:40|||||||||1
1753315260000|2025-07-24 00:01:00|||||||||1
1753315390000|2025-07-24 00:03:10|||||||||1
1753315400000|2025-07-24 00:03:20|||||||||3
1753315410000|2025-07-24 00:03:30|||||||||1
1753315420000|2025-07-24 00:03:40|||||||||1
1753315430000|2025-07-24 00:03:50|||||||||1
1753315500000|2025-07-24 00:05:00|||||||||1
1753315530000|2025-07-24 00:05:30|||||||||1
1753315540000|2025-07-24 00:05:40|||||||||1
1753315700000|2025-07-24 00:08:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1753315710000|2025-07-24 00:08:30|||||||||2
1753315720000|2025-07-24 00:08:40|||||||||1
1753315790000|2025-07-24 00:09:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753315850000|2025-07-24 00:10:50|||||||||3
1753315860000|2025-07-24 00:11:00|||||||||2
1753316110000|2025-07-24 00:15:10|||||||||1
1753316170000|2025-07-24 00:16:10|||||||||1
1753316190000|2025-07-24 00:16:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753316200000|2025-07-24 00:16:40|||||||||1
1753316360000|2025-07-24 00:19:20|||||||||1
1753316420000|2025-07-24 00:20:20|||||||||1
1753316460000|2025-07-24 00:21:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753316480000|2025-07-24 00:21:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753316590000|2025-07-24 00:23:10|||||||||1
1753316700000|2025-07-24 00:25:00|||||||||1
1753316770000|2025-07-24 00:26:10|||||||||1
1753316810000|2025-07-24 00:26:50|||||||||1
1753316840000|2025-07-24 00:27:20|||||||||1
1753316920000|2025-07-24 00:28:40|||||||||1
1753316950000|2025-07-24 00:29:10|||||||||1
1753317200000|2025-07-24 00:33:20|||||||||1
1753317400000|2025-07-24 00:36:40|||||||||1
1753317560000|2025-07-24 00:39:20|||||||||1
1753317730000|2025-07-24 00:42:10|||||||||2
1753317790000|2025-07-24 00:43:10|||||||||1
1753317830000|2025-07-24 00:43:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|35
1753317890000|2025-07-24 00:44:50|||||||||1
1753317940000|2025-07-24 00:45:40|||||||||2
1753318040000|2025-07-24 00:47:20|||||||||1
1753318330000|2025-07-24 00:52:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|45
1753318380000|2025-07-24 00:53:00|||||||||1
1753318410000|2025-07-24 00:53:30|||||||||22
1753318420000|2025-07-24 00:53:40|||||||||1
1753318700000|2025-07-24 00:58:20|||||||||25
1753318770000|2025-07-24 00:59:30|||||||||1
1753318800000|2025-07-24 01:00:00|||||||||10
1753319010000|2025-07-24 01:03:30|||||||||3
1753319070000|2025-07-24 01:04:30|||||||||1
1753319310000|2025-07-24 01:08:30|||||||||1
1753319330000|2025-07-24 01:08:50|||||||||2
1753319440000|2025-07-24 01:10:40|||||||||1
1753319610000|2025-07-24 01:13:30|||||||||2
1753319770000|2025-07-24 01:16:10|||||||||5
1753319880000|2025-07-24 01:18:00|||||||||5
1753320240000|2025-07-24 01:24:00|||||||||1
1753320270000|2025-07-24 01:24:30|||||||||1
1753320300000|2025-07-24 01:25:00|||||||||1
1753320420000|2025-07-24 01:27:00|||||||||3
1753320590000|2025-07-24 01:29:50|||||||||7
1753320900000|2025-07-24 01:35:00|||||||||1
1753321910000|2025-07-24 01:51:50|||||||||2
1753321990000|2025-07-24 01:53:10|||||||||1
1753322210000|2025-07-24 01:56:50|||||||||2
1753322400000|2025-07-24 02:00:00|||||||||1
1753322450000|2025-07-24 02:00:50|||||||||2
1753324110000|2025-07-24 02:28:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753324690000|2025-07-24 02:38:10|||||||||1
1753325050000|2025-07-24 02:44:10|||||||||1
1753325270000|2025-07-24 02:47:50|||||||||3
1753325840000|2025-07-24 02:57:20|||||||||1
1753325890000|2025-07-24 02:58:10|||||||||1
1753326410000|2025-07-24 03:06:50|||||||||1
1753326660000|2025-07-24 03:11:00|||||||||1
1753326790000|2025-07-24 03:13:10|||||||||1
1753326810000|2025-07-24 03:13:30|||||||||1
1753327910000|2025-07-24 03:31:50|||||||||1
1753328450000|2025-07-24 03:40:50|||||||||2
1753328600000|2025-07-24 03:43:20|||||||||2
1753328800000|2025-07-24 03:46:40|||||||||1
1753328820000|2025-07-24 03:47:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|46
1753328840000|2025-07-24 03:47:20|||||||||1
1753328850000|2025-07-24 03:47:30|||||||||1
1753328860000|2025-07-24 03:47:40|||||||||1
1753328910000|2025-07-24 03:48:30|||||||||2
1753328990000|2025-07-24 03:49:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753329070000|2025-07-24 03:51:10|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|13
1753329080000|2025-07-24 03:51:20|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|30
1753329120000|2025-07-24 03:52:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|2
1753329510000|2025-07-24 03:58:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753329610000|2025-07-24 04:00:10|||||||||5
1753329860000|2025-07-24 04:04:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753330110000|2025-07-24 04:08:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|32
1753330120000|2025-07-24 04:08:40|||||||||3
1753330220000|2025-07-24 04:10:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|25
1753330280000|2025-07-24 04:11:20|||||||||7
1753330290000|2025-07-24 04:11:30|||||||||3
1753330410000|2025-07-24 04:13:30|||||||||3
1753330420000|2025-07-24 04:13:40|||||||||2
1753330520000|2025-07-24 04:15:20|||||||||1
1753330940000|2025-07-24 04:22:20|||||||||2
1753332680000|2025-07-24 04:51:20|||||||||1
1753333180000|2025-07-24 04:59:40|||||||||4
1753333200000|2025-07-24 05:00:00|||||||||15
1753333220000|2025-07-24 05:00:20|||||||||6
1753333240000|2025-07-24 05:00:40|||||||||18
1753333860000|2025-07-24 05:11:00|||||||||1
1753334150000|2025-07-24 05:15:50|||||||||1
1753334270000|2025-07-24 05:17:50|||||||||1
1753334310000|2025-07-24 05:18:30|||||||||1
1753334990000|2025-07-24 05:29:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|114
1753335020000|2025-07-24 05:30:20|||||||||1
1753335110000|2025-07-24 05:31:50|||||||||1
1753335360000|2025-07-24 05:36:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|109
1753335380000|2025-07-24 05:36:20|||||||||1
1753335470000|2025-07-24 05:37:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1753335680000|2025-07-24 05:41:20|||||||||1
1753335700000|2025-07-24 05:41:40|||||||||1
1753335780000|2025-07-24 05:43:00|||||||||2
1753335850000|2025-07-24 05:44:10|||||||||1
1753335860000|2025-07-24 05:44:20|||||||||1
1753335890000|2025-07-24 05:44:50|||||||||1
1753336300000|2025-07-24 05:51:40|||||||||1
1753336700000|2025-07-24 05:58:20|||||||||2
1753336800000|2025-07-24 06:00:00|||||||||2
1753336940000|2025-07-24 06:02:20|||||||||1
1753337150000|2025-07-24 06:05:50|||||||||1
1753337230000|2025-07-24 06:07:10|||||||||1
1753337300000|2025-07-24 06:08:20|||||||||1
1753337330000|2025-07-24 06:08:50|||||||||1
1753337510000|2025-07-24 06:11:50|||||||||1
1753337660000|2025-07-24 06:14:20|||||||||1
1753337760000|2025-07-24 06:16:00|||||||||1
1753337880000|2025-07-24 06:18:00|||||||||1
1753338020000|2025-07-24 06:20:20|||||||||1
1753338040000|2025-07-24 06:20:40|||||||||2
1753338130000|2025-07-24 06:22:10|||||||||1
1753338220000|2025-07-24 06:23:40|||||||||1
1753338330000|2025-07-24 06:25:30|||||||||1
1753338440000|2025-07-24 06:27:20|||||||||1
1753338670000|2025-07-24 06:31:10|||||||||4
1753338710000|2025-07-24 06:31:50|||||||||1
1753338940000|2025-07-24 06:35:40|||||||||3
1753338960000|2025-07-24 06:36:00|||||||||1
1753339040000|2025-07-24 06:37:20|||||||||26
1753339050000|2025-07-24 06:37:30|||||||||4
1753339090000|2025-07-24 06:38:10|||||||||1
1753339280000|2025-07-24 06:41:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|18
1753339300000|2025-07-24 06:41:40|||||||||3
1753339330000|2025-07-24 06:42:10|||||||||1
1753339380000|2025-07-24 06:43:00|||||||||1
1753339420000|2025-07-24 06:43:40|||||||||1
1753339450000|2025-07-24 06:44:10|||||||||1
1753339480000|2025-07-24 06:44:40|||||||||1
1753339510000|2025-07-24 06:45:10|||||||||1
1753339550000|2025-07-24 06:45:50|||||||||1
1753339600000|2025-07-24 06:46:40|||||||||1
1753339630000|2025-07-24 06:47:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753339640000|2025-07-24 06:47:20|||||||||1
1753339650000|2025-07-24 06:47:30|||||||||1
1753339680000|2025-07-24 06:48:00|||||||||1
1753339710000|2025-07-24 06:48:30|||||||||1
1753339730000|2025-07-24 06:48:50|||||||||1
1753339750000|2025-07-24 06:49:10|||||||||1
1753339760000|2025-07-24 06:49:20|||||||||2
1753339780000|2025-07-24 06:49:40|||||||||1
1753339810000|2025-07-24 06:50:10|||||||||1
1753339840000|2025-07-24 06:50:40|||||||||1
1753339860000|2025-07-24 06:51:00|||||||||1
1753339890000|2025-07-24 06:51:30|||||||||1
1753339920000|2025-07-24 06:52:00|||||||||2
1753339950000|2025-07-24 06:52:30|||||||||1
1753339970000|2025-07-24 06:52:50|||||||||1
1753300520000|2025-07-23 19:55:20|||||||||18
1753300530000|2025-07-23 19:55:30|||||||||89
1753300540000|2025-07-23 19:55:40|||||||||2
1753300550000|2025-07-23 19:55:50|||||||||12
1753300560000|2025-07-23 19:56:00|||||||||8
1753300570000|2025-07-23 19:56:10|||||||||17
1753300580000|2025-07-23 19:56:20|||||||||5
1753300590000|2025-07-23 19:56:30|||||||||23
1753300600000|2025-07-23 19:56:40|||||||||10
1753300610000|2025-07-23 19:56:50|||||||||5
1753300620000|2025-07-23 19:57:00|||||||||33
1753300630000|2025-07-23 19:57:10|||||||||39
1753300650000|2025-07-23 19:57:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|49
1753300660000|2025-07-23 19:57:40|||||||||24
1753300670000|2025-07-23 19:57:50|||||||||91
1753300680000|2025-07-23 19:58:00|||||||||26
1753300690000|2025-07-23 19:58:10|||||||||53
1753300700000|2025-07-23 19:58:20|||||||||21
1753300710000|2025-07-23 19:58:30|||||||||32
1753300720000|2025-07-23 19:58:40|||||||||46
1753300730000|2025-07-23 19:58:50|||||||||218
1753300740000|2025-07-23 19:59:00|||||||||141
1753300750000|2025-07-23 19:59:10|||||||||115
1753300760000|2025-07-23 19:59:20|||||||||134
1753300770000|2025-07-23 19:59:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|201
1753300780000|2025-07-23 19:59:40|||||||||112
1753300790000|2025-07-23 19:59:50|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|587
1753300800000|2025-07-23 20:00:00|||||||||23
1753300810000|2025-07-23 20:00:10|||||||||22
1753300820000|2025-07-23 20:00:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|135
1753300830000|2025-07-23 20:00:30|||||||||17
1753300850000|2025-07-23 20:00:50|||||||||2
1753300860000|2025-07-23 20:01:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|39
1753300870000|2025-07-23 20:01:10|||||||||5
1753300880000|2025-07-23 20:01:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|90
1753300900000|2025-07-23 20:01:40|||||||||6
1753300910000|2025-07-23 20:01:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1753300920000|2025-07-23 20:02:00|||||||||22
1753300930000|2025-07-23 20:02:10|||||||||27
1753300940000|2025-07-23 20:02:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|116
1753300950000|2025-07-23 20:02:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|42
1753300960000|2025-07-23 20:02:40|||||||||1
1753300970000|2025-07-23 20:02:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|317
1753300980000|2025-07-23 20:03:00|||||||||55
1753300990000|2025-07-23 20:03:10|||||||||3
1753301000000|2025-07-23 20:03:20|||||||||297
1753301010000|2025-07-23 20:03:30|||||||||49
1753301020000|2025-07-23 20:03:40|||||||||2
1753301030000|2025-07-23 20:03:50|||||||||30
1753301040000|2025-07-23 20:04:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|118
1753301060000|2025-07-23 20:04:20|||||||||50
1753301070000|2025-07-23 20:04:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|63
1753301090000|2025-07-23 20:04:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|95
1753301100000|2025-07-23 20:05:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1753301110000|2025-07-23 20:05:10|||||||||1
1753301120000|2025-07-23 20:05:20|||||||||3
1753301130000|2025-07-23 20:05:30|||||||||13
1753301140000|2025-07-23 20:05:40|||||||||12
1753301150000|2025-07-23 20:05:50|||||||||1
1753301180000|2025-07-23 20:06:20|||||||||1
1753301190000|2025-07-23 20:06:30|||||||||2
1753301210000|2025-07-23 20:06:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1753301220000|2025-07-23 20:07:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|61
1753301230000|2025-07-23 20:07:10|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|55
1753301240000|2025-07-23 20:07:20|||||||||5
1753301250000|2025-07-23 20:07:30|||||||||3
1753301310000|2025-07-23 20:08:30|||||||||2
1753301320000|2025-07-23 20:08:40|||||||||10
1753301340000|2025-07-23 20:09:00|||||||||4
1753301350000|2025-07-23 20:09:10|||||||||2
1753301370000|2025-07-23 20:09:30|||||||||5
1753301390000|2025-07-23 20:09:50|||||||||3
1753301430000|2025-07-23 20:10:30|||||||||4
1753301440000|2025-07-23 20:10:40|||||||||30
1753301460000|2025-07-23 20:11:00|||||||||2
1753301480000|2025-07-23 20:11:20|||||||||123
1753301490000|2025-07-23 20:11:30|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|150
1753301500000|2025-07-23 20:11:40|||||||||66
1753301510000|2025-07-23 20:11:50|||||||||41
1753301520000|2025-07-23 20:12:00|||||||||12
1753301530000|2025-07-23 20:12:10|||||||||1
1753301540000|2025-07-23 20:12:20|||||||||3
1753301550000|2025-07-23 20:12:30|||||||||1
1753301560000|2025-07-23 20:12:40|||||||||8
1753301570000|2025-07-23 20:12:50|||||||||10
1753301590000|2025-07-23 20:13:10|||||||||25
1753301600000|2025-07-23 20:13:20|||||||||1
1753301610000|2025-07-23 20:13:30|||||||||1
1753301620000|2025-07-23 20:13:40|||||||||1
1753301630000|2025-07-23 20:13:50|||||||||1
1753301640000|2025-07-23 20:14:00|||||||||2
1753301650000|2025-07-23 20:14:10|||||||||7
1753301660000|2025-07-23 20:14:20|||||||||2
1753301670000|2025-07-23 20:14:30|||||||||3
1753301690000|2025-07-23 20:14:50|||||||||29
1753302610000|2025-07-23 20:30:10|||||||||1
1753302660000|2025-07-23 20:31:00|||||||||11
1753302670000|2025-07-23 20:31:10|||||||||4
1753302690000|2025-07-23 20:31:30|||||||||1
1753302710000|2025-07-23 20:31:50|||||||||1
1753302730000|2025-07-23 20:32:10|||||||||9
1753302750000|2025-07-23 20:32:30|||||||||5
1753302770000|2025-07-23 20:32:50|||||||||6
1753302780000|2025-07-23 20:33:00|||||||||5
1753302790000|2025-07-23 20:33:10|||||||||1
1753302800000|2025-07-23 20:33:20|||||||||16
1753302810000|2025-07-23 20:33:30|||||||||1
1753302830000|2025-07-23 20:33:50|||||||||3
1753302850000|2025-07-23 20:34:10|||||||||1
1753302860000|2025-07-23 20:34:20|||||||||1
1753302870000|2025-07-23 20:34:30|||||||||1
1753302900000|2025-07-23 20:35:00|||||||||1
1753302920000|2025-07-23 20:35:20|||||||||1
1753302940000|2025-07-23 20:35:40|||||||||1
1753302960000|2025-07-23 20:36:00|||||||||1
1753302980000|2025-07-23 20:36:20|||||||||8
1753302990000|2025-07-23 20:36:30|||||||||5
1753303000000|2025-07-23 20:36:40|||||||||1
1753303020000|2025-07-23 20:37:00|||||||||2
1753303040000|2025-07-23 20:37:20|||||||||1
1753303060000|2025-07-23 20:37:40|||||||||2
1753303070000|2025-07-23 20:37:50|||||||||1
1753303090000|2025-07-23 20:38:10|||||||||1
1753303110000|2025-07-23 20:38:30|||||||||1
1753303130000|2025-07-23 20:38:50|||||||||1
1753303150000|2025-07-23 20:39:10|||||||||1
1753303170000|2025-07-23 20:39:30|||||||||1
1753303190000|2025-07-23 20:39:50|||||||||1
1753303210000|2025-07-23 20:40:10|||||||||1
1753303230000|2025-07-23 20:40:30|||||||||1
1753303250000|2025-07-23 20:40:50|||||||||1
1753303280000|2025-07-23 20:41:20|||||||||1
1753303300000|2025-07-23 20:41:40|||||||||1
1753303320000|2025-07-23 20:42:00|||||||||1
1753303340000|2025-07-23 20:42:20|||||||||1
1753303360000|2025-07-23 20:42:40|||||||||1
1753303380000|2025-07-23 20:43:00|||||||||1
1753303400000|2025-07-23 20:43:20|||||||||1
1753303420000|2025-07-23 20:43:40|||||||||1
1753303440000|2025-07-23 20:44:00|||||||||1
1753303450000|2025-07-23 20:44:10|||||||||21
1753303470000|2025-07-23 20:44:30|||||||||216
1753303480000|2025-07-23 20:44:40|||||||||64
1753303490000|2025-07-23 20:44:50|||||||||2
1753303500000|2025-07-23 20:45:00|||||||||7
1753303610000|2025-07-23 20:46:50|||||||||1
1753303630000|2025-07-23 20:47:10|||||||||1
1753303650000|2025-07-23 20:47:30|||||||||29
1753303660000|2025-07-23 20:47:40|||||||||1
1753303670000|2025-07-23 20:47:50|||||||||1
1753303680000|2025-07-23 20:48:00|||||||||1
1753303690000|2025-07-23 20:48:10|||||||||2
1753303700000|2025-07-23 20:48:20|||||||||1
1753303720000|2025-07-23 20:48:40|||||||||1
1753303740000|2025-07-23 20:49:00|||||||||1
1753303760000|2025-07-23 20:49:20|||||||||5
1753303780000|2025-07-23 20:49:40|||||||||102
1753303790000|2025-07-23 20:49:50|||||||||74
1753303800000|2025-07-23 20:50:00|||||||||1
1753303830000|2025-07-23 20:50:30|||||||||1
1753303840000|2025-07-23 20:50:40|||||||||55
1753303850000|2025-07-23 20:50:50|||||||||1
1753303910000|2025-07-23 20:51:50|||||||||1
1753303930000|2025-07-23 20:52:10|||||||||1
1753303940000|2025-07-23 20:52:20|||||||||1
1753303950000|2025-07-23 20:52:30|||||||||157
1753303970000|2025-07-23 20:52:50|||||||||1
1753304000000|2025-07-23 20:53:20|||||||||1
1753304050000|2025-07-23 20:54:10|||||||||2
1753304100000|2025-07-23 20:55:00|||||||||1
1753304120000|2025-07-23 20:55:20|||||||||1
1753304130000|2025-07-23 20:55:30|||||||||1
1753304140000|2025-07-23 20:55:40|||||||||4
1753304160000|2025-07-23 20:56:00|||||||||1
1753304180000|2025-07-23 20:56:20|||||||||1
1753304190000|2025-07-23 20:56:30|||||||||6
1753304200000|2025-07-23 20:56:40|||||||||1
1753304220000|2025-07-23 20:57:00|||||||||8
1753304260000|2025-07-23 20:57:40|||||||||17
1753304280000|2025-07-23 20:58:00|||||||||52
1753304290000|2025-07-23 20:58:10|||||||||1
1753304330000|2025-07-23 20:58:50|||||||||1
1753304350000|2025-07-23 20:59:10|||||||||7
1753304360000|2025-07-23 20:59:20|||||||||8
1753304370000|2025-07-23 20:59:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|263
1753304380000|2025-07-23 20:59:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|10
1753304390000|2025-07-23 20:59:50|||||||||28
1753308000000|2025-07-23 22:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753308010000|2025-07-23 22:00:10|||||||||4
1753308030000|2025-07-23 22:00:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|85
1753308070000|2025-07-23 22:01:10|||||||||1
1753308130000|2025-07-23 22:02:10|||||||||1
1753308250000|2025-07-23 22:04:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|48
1753308260000|2025-07-23 22:04:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1753308300000|2025-07-23 22:05:00|||||||||1
1753308310000|2025-07-23 22:05:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1753308320000|2025-07-23 22:05:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1753308330000|2025-07-23 22:05:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1753308360000|2025-07-23 22:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753308370000|2025-07-23 22:06:10|||||||||2
1753308420000|2025-07-23 22:07:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|9
1753308460000|2025-07-23 22:07:40|||||||||1
1753308480000|2025-07-23 22:08:00|||||||||12
1753308490000|2025-07-23 22:08:10|||||||||1
1753308570000|2025-07-23 22:09:30|||||||||1
1753308580000|2025-07-23 22:09:40|||||||||12
1753308590000|2025-07-23 22:09:50|||||||||6
1753308600000|2025-07-23 22:10:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1753308620000|2025-07-23 22:10:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|133
1753308660000|2025-07-23 22:11:00|||||||||2
1753308680000|2025-07-23 22:11:20|||||||||1
1753308690000|2025-07-23 22:11:30|||||||||2
1753308700000|2025-07-23 22:11:40|||||||||8
1753308740000|2025-07-23 22:12:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|108
1753308800000|2025-07-23 22:13:20|18.54|18.38|18.54|18.38|18.56|18.4|18.54|18.38|1
1753308820000|2025-07-23 22:13:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753308900000|2025-07-23 22:15:00|||||||||1
1753308920000|2025-07-23 22:15:20|||||||||2
1753308940000|2025-07-23 22:15:40|||||||||6
1753308980000|2025-07-23 22:16:20|||||||||83
1753309000000|2025-07-23 22:16:40|||||||||1
1753309220000|2025-07-23 22:20:20|||||||||2
1753309460000|2025-07-23 22:24:20|||||||||4
1753309570000|2025-07-23 22:26:10|||||||||1
1753309880000|2025-07-23 22:31:20|||||||||1
1753310040000|2025-07-23 22:34:00|||||||||2
1753310120000|2025-07-23 22:35:20|||||||||2
1753310180000|2025-07-23 22:36:20|||||||||1
1753310640000|2025-07-23 22:44:00|||||||||1
1753310650000|2025-07-23 22:44:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1753310900000|2025-07-23 22:48:20|||||||||1
1753311370000|2025-07-23 22:56:10|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|62
1753311420000|2025-07-23 22:57:00|||||||||1
1753311750000|2025-07-23 23:02:30|||||||||1
1753311790000|2025-07-23 23:03:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753311800000|2025-07-23 23:03:20|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|11
1753311810000|2025-07-23 23:03:30|||||||||10
1753311820000|2025-07-23 23:03:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1753311890000|2025-07-23 23:04:50|||||||||1
1753311910000|2025-07-23 23:05:10|||||||||2
1753312010000|2025-07-23 23:06:50|||||||||1
1753312020000|2025-07-23 23:07:00|||||||||1
1753312040000|2025-07-23 23:07:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753312050000|2025-07-23 23:07:30|||||||||1
1753312060000|2025-07-23 23:07:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1753312070000|2025-07-23 23:07:50|||||||||2
1753312110000|2025-07-23 23:08:30|||||||||1
1753312190000|2025-07-23 23:09:50|||||||||1
1753312210000|2025-07-23 23:10:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1753312480000|2025-07-23 23:14:40|||||||||3
1753312650000|2025-07-23 23:17:30|||||||||1
1753312760000|2025-07-23 23:19:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1753312820000|2025-07-23 23:20:20|||||||||1
1753313160000|2025-07-23 23:26:00|||||||||3
1753313170000|2025-07-23 23:26:10|||||||||20
1753313770000|2025-07-23 23:36:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1753313980000|2025-07-23 23:39:40|||||||||1
1753314230000|2025-07-23 23:43:50|||||||||1
1753314300000|2025-07-23 23:45:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1753314420000|2025-07-23 23:47:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|25
1753314430000|2025-07-23 23:47:10|||||||||1
1753314440000|2025-07-23 23:47:20|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|13
1753314520000|2025-07-23 23:48:40|||||||||1
1753314530000|2025-07-23 23:48:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1753314570000|2025-07-23 23:49:30|||||||||1
1753314590000|2025-07-23 23:49:50|||||||||1
1753314700000|2025-07-23 23:51:40|||||||||2
1753314850000|2025-07-23 23:54:10|||||||||2
1753315040000|2025-07-23 23:57:20|||||||||8
1753315240000|2025-07-24 00:00:40|||||||||1
1753315260000|2025-07-24 00:01:00|||||||||1
1753315390000|2025-07-24 00:03:10|||||||||1
1753315400000|2025-07-24 00:03:20|||||||||3
1753315410000|2025-07-24 00:03:30|||||||||1
1753315420000|2025-07-24 00:03:40|||||||||1
1753315430000|2025-07-24 00:03:50|||||||||1
1753315500000|2025-07-24 00:05:00|||||||||1
1753315530000|2025-07-24 00:05:30|||||||||1
1753315540000|2025-07-24 00:05:40|||||||||1
1753315700000|2025-07-24 00:08:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1753315710000|2025-07-24 00:08:30|||||||||2
1753315720000|2025-07-24 00:08:40|||||||||1
1753315790000|2025-07-24 00:09:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753315850000|2025-07-24 00:10:50|||||||||3
1753315860000|2025-07-24 00:11:00|||||||||2
1753316110000|2025-07-24 00:15:10|||||||||1
1753316170000|2025-07-24 00:16:10|||||||||1
1753316190000|2025-07-24 00:16:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753316200000|2025-07-24 00:16:40|||||||||1
1753316360000|2025-07-24 00:19:20|||||||||1
1753316420000|2025-07-24 00:20:20|||||||||1
1753316460000|2025-07-24 00:21:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753316480000|2025-07-24 00:21:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753316590000|2025-07-24 00:23:10|||||||||1
1753316700000|2025-07-24 00:25:00|||||||||1
1753316770000|2025-07-24 00:26:10|||||||||1
1753316810000|2025-07-24 00:26:50|||||||||1
1753316840000|2025-07-24 00:27:20|||||||||1
1753316920000|2025-07-24 00:28:40|||||||||1
1753316950000|2025-07-24 00:29:10|||||||||1
1753317200000|2025-07-24 00:33:20|||||||||1
1753317400000|2025-07-24 00:36:40|||||||||1
1753317560000|2025-07-24 00:39:20|||||||||1
1753317730000|2025-07-24 00:42:10|||||||||2
1753317790000|2025-07-24 00:43:10|||||||||1
1753317830000|2025-07-24 00:43:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|35
1753317890000|2025-07-24 00:44:50|||||||||1
1753317940000|2025-07-24 00:45:40|||||||||2
1753318040000|2025-07-24 00:47:20|||||||||1
1753318330000|2025-07-24 00:52:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|45
1753318380000|2025-07-24 00:53:00|||||||||1
1753318410000|2025-07-24 00:53:30|||||||||22
1753318420000|2025-07-24 00:53:40|||||||||1
1753318700000|2025-07-24 00:58:20|||||||||25
1753318770000|2025-07-24 00:59:30|||||||||1
1753318800000|2025-07-24 01:00:00|||||||||10
1753319010000|2025-07-24 01:03:30|||||||||3
1753319070000|2025-07-24 01:04:30|||||||||1
1753319310000|2025-07-24 01:08:30|||||||||1
1753319330000|2025-07-24 01:08:50|||||||||2
1753319440000|2025-07-24 01:10:40|||||||||1
1753319610000|2025-07-24 01:13:30|||||||||2
1753319770000|2025-07-24 01:16:10|||||||||5
1753319880000|2025-07-24 01:18:00|||||||||5
1753320240000|2025-07-24 01:24:00|||||||||1
1753320270000|2025-07-24 01:24:30|||||||||1
1753320300000|2025-07-24 01:25:00|||||||||1
1753320420000|2025-07-24 01:27:00|||||||||3
1753320590000|2025-07-24 01:29:50|||||||||7
1753320900000|2025-07-24 01:35:00|||||||||1
1753321910000|2025-07-24 01:51:50|||||||||2
1753321990000|2025-07-24 01:53:10|||||||||1
1753322210000|2025-07-24 01:56:50|||||||||2
1753322400000|2025-07-24 02:00:00|||||||||1
1753322450000|2025-07-24 02:00:50|||||||||2
1753324110000|2025-07-24 02:28:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753324690000|2025-07-24 02:38:10|||||||||1
1753325050000|2025-07-24 02:44:10|||||||||1
1753325270000|2025-07-24 02:47:50|||||||||3
1753325840000|2025-07-24 02:57:20|||||||||1
1753325890000|2025-07-24 02:58:10|||||||||1
1753326410000|2025-07-24 03:06:50|||||||||1
1753326660000|2025-07-24 03:11:00|||||||||1
1753326790000|2025-07-24 03:13:10|||||||||1
1753326810000|2025-07-24 03:13:30|||||||||1
1753327910000|2025-07-24 03:31:50|||||||||1
1753328450000|2025-07-24 03:40:50|||||||||2
1753328600000|2025-07-24 03:43:20|||||||||2
1753328800000|2025-07-24 03:46:40|||||||||1
1753328820000|2025-07-24 03:47:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|46
1753328840000|2025-07-24 03:47:20|||||||||1
1753328850000|2025-07-24 03:47:30|||||||||1
1753328860000|2025-07-24 03:47:40|||||||||1
1753328910000|2025-07-24 03:48:30|||||||||2
1753328990000|2025-07-24 03:49:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753329070000|2025-07-24 03:51:10|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|13
1753329080000|2025-07-24 03:51:20|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|30
1753329120000|2025-07-24 03:52:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|2
1753329510000|2025-07-24 03:58:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753329610000|2025-07-24 04:00:10|||||||||5
1753329860000|2025-07-24 04:04:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753330110000|2025-07-24 04:08:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|32
1753330120000|2025-07-24 04:08:40|||||||||3
1753330220000|2025-07-24 04:10:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|25
1753330280000|2025-07-24 04:11:20|||||||||7
1753330290000|2025-07-24 04:11:30|||||||||3
1753330410000|2025-07-24 04:13:30|||||||||3
1753330420000|2025-07-24 04:13:40|||||||||2
1753330520000|2025-07-24 04:15:20|||||||||1
1753330940000|2025-07-24 04:22:20|||||||||2
1753332680000|2025-07-24 04:51:20|||||||||1
1753333180000|2025-07-24 04:59:40|||||||||4
1753333200000|2025-07-24 05:00:00|||||||||15
1753333220000|2025-07-24 05:00:20|||||||||6
1753333240000|2025-07-24 05:00:40|||||||||18
1753333860000|2025-07-24 05:11:00|||||||||1
1753334150000|2025-07-24 05:15:50|||||||||1
1753334270000|2025-07-24 05:17:50|||||||||1
1753334310000|2025-07-24 05:18:30|||||||||1
1753334990000|2025-07-24 05:29:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|114
1753335020000|2025-07-24 05:30:20|||||||||1
1753335110000|2025-07-24 05:31:50|||||||||1
1753335360000|2025-07-24 05:36:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|109
1753335380000|2025-07-24 05:36:20|||||||||1
1753335470000|2025-07-24 05:37:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1753335680000|2025-07-24 05:41:20|||||||||1
1753335700000|2025-07-24 05:41:40|||||||||1
1753335780000|2025-07-24 05:43:00|||||||||2
1753335850000|2025-07-24 05:44:10|||||||||1
1753335860000|2025-07-24 05:44:20|||||||||1
1753335890000|2025-07-24 05:44:50|||||||||1
1753336300000|2025-07-24 05:51:40|||||||||1
1753336700000|2025-07-24 05:58:20|||||||||2
1753336800000|2025-07-24 06:00:00|||||||||2
1753336940000|2025-07-24 06:02:20|||||||||1
1753337150000|2025-07-24 06:05:50|||||||||1
1753337230000|2025-07-24 06:07:10|||||||||1
1753337300000|2025-07-24 06:08:20|||||||||1
1753337330000|2025-07-24 06:08:50|||||||||1
1753337510000|2025-07-24 06:11:50|||||||||1
1753337660000|2025-07-24 06:14:20|||||||||1
1753337760000|2025-07-24 06:16:00|||||||||1
1753337880000|2025-07-24 06:18:00|||||||||1
1753338020000|2025-07-24 06:20:20|||||||||1
1753338040000|2025-07-24 06:20:40|||||||||2
1753338130000|2025-07-24 06:22:10|||||||||1
1753338220000|2025-07-24 06:23:40|||||||||1
1753338330000|2025-07-24 06:25:30|||||||||1
1753338440000|2025-07-24 06:27:20|||||||||1
1753338670000|2025-07-24 06:31:10|||||||||4
1753338710000|2025-07-24 06:31:50|||||||||1
1753338940000|2025-07-24 06:35:40|||||||||3
1753338960000|2025-07-24 06:36:00|||||||||1
1753339040000|2025-07-24 06:37:20|||||||||26
1753339050000|2025-07-24 06:37:30|||||||||4
1753339090000|2025-07-24 06:38:10|||||||||1
1753339280000|2025-07-24 06:41:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|18
1753339300000|2025-07-24 06:41:40|||||||||3
1753339330000|2025-07-24 06:42:10|||||||||1
1753339380000|2025-07-24 06:43:00|||||||||1
1753339420000|2025-07-24 06:43:40|||||||||1
1753339450000|2025-07-24 06:44:10|||||||||1
1753339480000|2025-07-24 06:44:40|||||||||1
1753339510000|2025-07-24 06:45:10|||||||||1
1753339550000|2025-07-24 06:45:50|||||||||1
1753339600000|2025-07-24 06:46:40|||||||||1
1753339630000|2025-07-24 06:47:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753339640000|2025-07-24 06:47:20|||||||||1
1753339650000|2025-07-24 06:47:30|||||||||1
1753339680000|2025-07-24 06:48:00|||||||||1
1753339710000|2025-07-24 06:48:30|||||||||1
1753339730000|2025-07-24 06:48:50|||||||||1
1753339750000|2025-07-24 06:49:10|||||||||1
1753339760000|2025-07-24 06:49:20|||||||||2
1753339780000|2025-07-24 06:49:40|||||||||1
1753339810000|2025-07-24 06:50:10|||||||||1
1753339840000|2025-07-24 06:50:40|||||||||1
1753339860000|2025-07-24 06:51:00|||||||||1
1753339890000|2025-07-24 06:51:30|||||||||1
1753339920000|2025-07-24 06:52:00|||||||||2
1753339950000|2025-07-24 06:52:30|||||||||1
1753339970000|2025-07-24 06:52:50|||||||||1
1753340020000|2025-07-24 06:53:40|||||||||1
1753340050000|2025-07-24 06:54:10|||||||||1
1753340070000|2025-07-24 06:54:30|||||||||1
1753340080000|2025-07-24 06:54:40|||||||||3
1753340100000|2025-07-24 06:55:00|||||||||1
1753340120000|2025-07-24 06:55:20|||||||||1
1753340150000|2025-07-24 06:55:50|||||||||1
1753340200000|2025-07-24 06:56:40|||||||||2
1753340240000|2025-07-24 06:57:20|||||||||1
1753340250000|2025-07-24 06:57:30|||||||||2
1753340300000|2025-07-24 06:58:20|||||||||1
1753340350000|2025-07-24 06:59:10|||||||||3
1753340360000|2025-07-24 06:59:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|19
1753340400000|2025-07-24 07:00:00|||||||||1
1753340450000|2025-07-24 07:00:50|||||||||2
1753340470000|2025-07-24 07:01:10|||||||||1
1753340530000|2025-07-24 07:02:10|||||||||1
1753340540000|2025-07-24 07:02:20|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|47
1753340590000|2025-07-24 07:03:10|||||||||1
1753340600000|2025-07-24 07:03:20|||||||||2
1753340640000|2025-07-24 07:04:00|||||||||9
1753340670000|2025-07-24 07:04:30|||||||||2
1753340710000|2025-07-24 07:05:10|||||||||2
1753340720000|2025-07-24 07:05:20|||||||||1
1753340740000|2025-07-24 07:05:40|||||||||2
1753340750000|2025-07-24 07:05:50|||||||||2
1753340780000|2025-07-24 07:06:20|||||||||1
1753340810000|2025-07-24 07:06:50|||||||||2
1753340840000|2025-07-24 07:07:20|||||||||4
1753340860000|2025-07-24 07:07:40|||||||||1
1753340890000|2025-07-24 07:08:10|||||||||1
1753340900000|2025-07-24 07:08:20|||||||||6
1753340920000|2025-07-24 07:08:40|||||||||1
1753340950000|2025-07-24 07:09:10|||||||||1
1753340960000|2025-07-24 07:09:20|||||||||1
1753340980000|2025-07-24 07:09:40|||||||||1
1753341010000|2025-07-24 07:10:10|||||||||1
1753341040000|2025-07-24 07:10:40|||||||||1
1753341060000|2025-07-24 07:11:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|11
1753341100000|2025-07-24 07:11:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|6
1753341110000|2025-07-24 07:11:50|||||||||3
1753341120000|2025-07-24 07:12:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1753341150000|2025-07-24 07:12:30|||||||||2
1753341180000|2025-07-24 07:13:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1753341210000|2025-07-24 07:13:30|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|8
1753341230000|2025-07-24 07:13:50|||||||||2
1753341240000|2025-07-24 07:14:00|||||||||1
1753341320000|2025-07-24 07:15:20|||||||||2
1753341330000|2025-07-24 07:15:30|||||||||1
1753341420000|2025-07-24 07:17:00|||||||||1
1753341490000|2025-07-24 07:18:10|||||||||2
1753341560000|2025-07-24 07:19:20|||||||||1
1753341650000|2025-07-24 07:20:50|||||||||1
1753341920000|2025-07-24 07:25:20|||||||||1
1753341990000|2025-07-24 07:26:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1753342000000|2025-07-24 07:26:40|||||||||1
1753342150000|2025-07-24 07:29:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1753342200000|2025-07-24 07:30:00|||||||||3
1753342210000|2025-07-24 07:30:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|0
1753342220000|2025-07-24 07:30:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1753342480000|2025-07-24 07:34:40|||||||||2
1753342600000|2025-07-24 07:36:40|||||||||1
1753342710000|2025-07-24 07:38:30|||||||||2
1753342800000|2025-07-24 07:40:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|16
1753342820000|2025-07-24 07:40:20|||||||||1
1753342860000|2025-07-24 07:41:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1753342880000|2025-07-24 07:41:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1753342890000|2025-07-24 07:41:30|||||||||1
1753342960000|2025-07-24 07:42:40|||||||||4
1753343050000|2025-07-24 07:44:10|||||||||4
1753343150000|2025-07-24 07:45:50|||||||||1
1753343240000|2025-07-24 07:47:20|||||||||2
1753343270000|2025-07-24 07:47:50|||||||||1
1753343350000|2025-07-24 07:49:10|||||||||1
1753343370000|2025-07-24 07:49:30|||||||||3
1753343410000|2025-07-24 07:50:10|||||||||2
1753343450000|2025-07-24 07:50:50|||||||||1
1753343470000|2025-07-24 07:51:10|||||||||2
1753343530000|2025-07-24 07:52:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|34
1753343540000|2025-07-24 07:52:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|29
1753343740000|2025-07-24 07:55:40|||||||||1
1753343860000|2025-07-24 07:57:40|||||||||1
1753343890000|2025-07-24 07:58:10|||||||||1
1753343930000|2025-07-24 07:58:50|||||||||1
1753343990000|2025-07-24 07:59:50|||||||||20
1753344000000|2025-07-24 08:00:00|||||||||1
1753344050000|2025-07-24 08:00:50|||||||||2
1753344060000|2025-07-24 08:01:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|32
1753344070000|2025-07-24 08:01:10|||||||||2
1753344150000|2025-07-24 08:02:30|||||||||1
1753344240000|2025-07-24 08:04:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|29
1753344260000|2025-07-24 08:04:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1753344290000|2025-07-24 08:04:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|1
1753344320000|2025-07-24 08:05:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1753344370000|2025-07-24 08:06:10|||||||||1
1753344380000|2025-07-24 08:06:20|||||||||4
1753344400000|2025-07-24 08:06:40|||||||||1
1753344460000|2025-07-24 08:07:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1753344540000|2025-07-24 08:09:00|||||||||2
1753344600000|2025-07-24 08:10:00|||||||||1
1753344660000|2025-07-24 08:11:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1753344690000|2025-07-24 08:11:30|||||||||6
1753344760000|2025-07-24 08:12:40|||||||||19
1753344780000|2025-07-24 08:13:00|||||||||4
1753344800000|2025-07-24 08:13:20|||||||||1
1753344810000|2025-07-24 08:13:30|||||||||2
1753344830000|2025-07-24 08:13:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1753344860000|2025-07-24 08:14:20|||||||||1
1753344890000|2025-07-24 08:14:50|||||||||1
1753344930000|2025-07-24 08:15:30|||||||||3
1753344960000|2025-07-24 08:16:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1753345010000|2025-07-24 08:16:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1753345020000|2025-07-24 08:17:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1753345030000|2025-07-24 08:17:10|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|1
1753345040000|2025-07-24 08:17:20|18.58|18.42|18.6|18.44|18.62|18.46|18.58|18.42|1
1753345050000|2025-07-24 08:17:30|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|0
1753345070000|2025-07-24 08:17:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1753345130000|2025-07-24 08:18:50|||||||||1
1753345150000|2025-07-24 08:19:10|||||||||1
1753345180000|2025-07-24 08:19:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|1
1753345200000|2025-07-24 08:20:00|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|1
1753345250000|2025-07-24 08:20:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1753345360000|2025-07-24 08:22:40|||||||||4
1753345380000|2025-07-24 08:23:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1753345450000|2025-07-24 08:24:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|93
1753345560000|2025-07-24 08:26:00|||||||||1
1753345790000|2025-07-24 08:29:50|||||||||5
1753345800000|2025-07-24 08:30:00|||||||||1
1753345830000|2025-07-24 08:30:30|||||||||6
1753345860000|2025-07-24 08:31:00|||||||||29
1753345880000|2025-07-24 08:31:20|||||||||1
1753345890000|2025-07-24 08:31:30|||||||||1
1753345920000|2025-07-24 08:32:00|||||||||3
1753346140000|2025-07-24 08:35:40|||||||||1
1753346260000|2025-07-24 08:37:40|||||||||3
1753346270000|2025-07-24 08:37:50|||||||||1
1753346320000|2025-07-24 08:38:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1753346340000|2025-07-24 08:39:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753346350000|2025-07-24 08:39:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753346490000|2025-07-24 08:41:30|||||||||1
1753346570000|2025-07-24 08:42:50|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|22
1753346580000|2025-07-24 08:43:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|1
1753346640000|2025-07-24 08:44:00|||||||||1
1753346660000|2025-07-24 08:44:20|||||||||1
1753346670000|2025-07-24 08:44:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753346680000|2025-07-24 08:44:40|||||||||1
1753346870000|2025-07-24 08:47:50|||||||||2
1753346890000|2025-07-24 08:48:10|||||||||3
1753346910000|2025-07-24 08:48:30|||||||||2
1753347020000|2025-07-24 08:50:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753347690000|2025-07-24 09:01:30|||||||||2
1753347700000|2025-07-24 09:01:40|||||||||24
1753347770000|2025-07-24 09:02:50|||||||||1
1753347780000|2025-07-24 09:03:00|||||||||3
1753347900000|2025-07-24 09:05:00|||||||||1
1753347980000|2025-07-24 09:06:20|||||||||1
1753348200000|2025-07-24 09:10:00|||||||||1
1753348260000|2025-07-24 09:11:00|||||||||1
1753348270000|2025-07-24 09:11:10|||||||||1
1753348280000|2025-07-24 09:11:20|||||||||1
1753348300000|2025-07-24 09:11:40|||||||||1
1753348530000|2025-07-24 09:15:30|||||||||1
1753348610000|2025-07-24 09:16:50|||||||||1
1753348700000|2025-07-24 09:18:20|||||||||2
1753348710000|2025-07-24 09:18:30|||||||||1
1753348990000|2025-07-24 09:23:10|||||||||7
1753349010000|2025-07-24 09:23:30|||||||||11
1753349020000|2025-07-24 09:23:40|||||||||6
1753349060000|2025-07-24 09:24:20|||||||||3
1753349100000|2025-07-24 09:25:00|||||||||1
1753349150000|2025-07-24 09:25:50|||||||||1
1753349190000|2025-07-24 09:26:30|||||||||2
1753349210000|2025-07-24 09:26:50|||||||||3
1753349220000|2025-07-24 09:27:00|||||||||2
1753349240000|2025-07-24 09:27:20|||||||||1
1753349290000|2025-07-24 09:28:10|||||||||2
1753349510000|2025-07-24 09:31:50|||||||||1
1753349730000|2025-07-24 09:35:30|||||||||1
1753349810000|2025-07-24 09:36:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|70
1753350100000|2025-07-24 09:41:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753350170000|2025-07-24 09:42:50|||||||||5
1753350190000|2025-07-24 09:43:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1753350220000|2025-07-24 09:43:40|||||||||1
1753350280000|2025-07-24 09:44:40|||||||||4
1753350290000|2025-07-24 09:44:50|||||||||20
1753350300000|2025-07-24 09:45:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1753350530000|2025-07-24 09:48:50|||||||||2
1753350640000|2025-07-24 09:50:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753350880000|2025-07-24 09:54:40|||||||||1
1753350960000|2025-07-24 09:56:00|||||||||1
1753351210000|2025-07-24 10:00:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753351220000|2025-07-24 10:00:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1753351230000|2025-07-24 10:00:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753351240000|2025-07-24 10:00:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1753351260000|2025-07-24 10:01:00|||||||||1
1753351270000|2025-07-24 10:01:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753351320000|2025-07-24 10:02:00|||||||||5
1753351390000|2025-07-24 10:03:10|||||||||5
1753351410000|2025-07-24 10:03:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753351490000|2025-07-24 10:04:50|||||||||4
1753351510000|2025-07-24 10:05:10|||||||||5
1753351550000|2025-07-24 10:05:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1753351560000|2025-07-24 10:06:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|6
1753351570000|2025-07-24 10:06:10|||||||||1
1753351580000|2025-07-24 10:06:20|||||||||7
1753351630000|2025-07-24 10:07:10|||||||||2
1753351970000|2025-07-24 10:12:50|||||||||140
1753352070000|2025-07-24 10:14:30|||||||||3
1753352200000|2025-07-24 10:16:40|||||||||1
1753352270000|2025-07-24 10:17:50|||||||||1
1753352320000|2025-07-24 10:18:40|||||||||8
1753352430000|2025-07-24 10:20:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|18
1753352460000|2025-07-24 10:21:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753352470000|2025-07-24 10:21:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753352480000|2025-07-24 10:21:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753352510000|2025-07-24 10:21:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753352530000|2025-07-24 10:22:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753352550000|2025-07-24 10:22:30|||||||||1
1753352570000|2025-07-24 10:22:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753352640000|2025-07-24 10:24:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753352650000|2025-07-24 10:24:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753352700000|2025-07-24 10:25:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753352710000|2025-07-24 10:25:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753352790000|2025-07-24 10:26:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753353060000|2025-07-24 10:31:00|||||||||8
1753353080000|2025-07-24 10:31:20|||||||||2
1753353090000|2025-07-24 10:31:30|||||||||1
1753353120000|2025-07-24 10:32:00|||||||||1
1753353170000|2025-07-24 10:32:50|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|31
1753353180000|2025-07-24 10:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1753353190000|2025-07-24 10:33:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1753353360000|2025-07-24 10:36:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1753353520000|2025-07-24 10:38:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|156
1753354040000|2025-07-24 10:47:20|||||||||10
1753354070000|2025-07-24 10:47:50|||||||||3
1753354080000|2025-07-24 10:48:00|||||||||10
1753354170000|2025-07-24 10:49:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|122
1753354200000|2025-07-24 10:50:00|||||||||1
1753354320000|2025-07-24 10:52:00|||||||||1
1753354350000|2025-07-24 10:52:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|7
1753354420000|2025-07-24 10:53:40|||||||||2
1753354670000|2025-07-24 10:57:50|||||||||10
1753354930000|2025-07-24 11:02:10|||||||||1
1753355170000|2025-07-24 11:06:10|||||||||5
1753355260000|2025-07-24 11:07:40|||||||||5
1753355280000|2025-07-24 11:08:00|||||||||1
1753355480000|2025-07-24 11:11:20|||||||||6
1753355530000|2025-07-24 11:12:10|||||||||1
1753355640000|2025-07-24 11:14:00|||||||||4
1753355730000|2025-07-24 11:15:30|||||||||4
1753355740000|2025-07-24 11:15:40|||||||||8
1753355780000|2025-07-24 11:16:20|||||||||2
1753355900000|2025-07-24 11:18:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|44
1753355910000|2025-07-24 11:18:30|||||||||3
1753355940000|2025-07-24 11:19:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|26
1753355950000|2025-07-24 11:19:10|||||||||2
1753355970000|2025-07-24 11:19:30|||||||||1
1753356220000|2025-07-24 11:23:40|||||||||62
1753356230000|2025-07-24 11:23:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1753356240000|2025-07-24 11:24:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|53
1753356290000|2025-07-24 11:24:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|26
1753356340000|2025-07-24 11:25:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1753356460000|2025-07-24 11:27:40|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|26
1753356540000|2025-07-24 11:29:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|6
1753356640000|2025-07-24 11:30:40|||||||||3
1753356760000|2025-07-24 11:32:40|||||||||10
1753356770000|2025-07-24 11:32:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753356780000|2025-07-24 11:33:00|||||||||1
1753356790000|2025-07-24 11:33:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753356800000|2025-07-24 11:33:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753356830000|2025-07-24 11:33:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1753356890000|2025-07-24 11:34:50|||||||||1
1753356940000|2025-07-24 11:35:40|||||||||12
1753356960000|2025-07-24 11:36:00|||||||||7
1753356970000|2025-07-24 11:36:10|||||||||1
1753357100000|2025-07-24 11:38:20|||||||||2
1753357200000|2025-07-24 11:40:00|||||||||3
1753357330000|2025-07-24 11:42:10|||||||||8
1753357430000|2025-07-24 11:43:50|||||||||2
1753357610000|2025-07-24 11:46:50|||||||||3
1753357660000|2025-07-24 11:47:40|||||||||2
1753357680000|2025-07-24 11:48:00|||||||||1
1753357740000|2025-07-24 11:49:00|||||||||1
1753357760000|2025-07-24 11:49:20|||||||||1
1753357950000|2025-07-24 11:52:30|||||||||1
1753358160000|2025-07-24 11:56:00|||||||||6
1753358170000|2025-07-24 11:56:10|||||||||1
1753358310000|2025-07-24 11:58:30|||||||||3
1753358480000|2025-07-24 12:01:20|||||||||1
1753358560000|2025-07-24 12:02:40|||||||||3
1753358660000|2025-07-24 12:04:20|||||||||1
1753358800000|2025-07-24 12:06:40|||||||||2
1753358810000|2025-07-24 12:06:50|||||||||1
1753358850000|2025-07-24 12:07:30|||||||||50
1753358860000|2025-07-24 12:07:40|||||||||1
1753358910000|2025-07-24 12:08:30|||||||||4
1753358980000|2025-07-24 12:09:40|||||||||1
1753359230000|2025-07-24 12:13:50|||||||||19
1753359240000|2025-07-24 12:14:00|||||||||3
1753359260000|2025-07-24 12:14:20|||||||||4
1753359270000|2025-07-24 12:14:30|||||||||5
1753359300000|2025-07-24 12:15:00|||||||||5
1753359310000|2025-07-24 12:15:10|||||||||1
1753359530000|2025-07-24 12:18:50|||||||||1
1753359560000|2025-07-24 12:19:20|||||||||2
1753359600000|2025-07-24 12:20:00|||||||||2
1753359690000|2025-07-24 12:21:30|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|5
1753359790000|2025-07-24 12:23:10|||||||||1
1753360180000|2025-07-24 12:29:40|||||||||1
1753360210000|2025-07-24 12:30:10|||||||||8
1753360260000|2025-07-24 12:31:00|||||||||1
1753360410000|2025-07-24 12:33:30|||||||||1
1753360440000|2025-07-24 12:34:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|9
1753360460000|2025-07-24 12:34:20|||||||||83
1753360470000|2025-07-24 12:34:30|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|33
1753360480000|2025-07-24 12:34:40|||||||||1
1753360490000|2025-07-24 12:34:50|||||||||10
1753360510000|2025-07-24 12:35:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|175
1753360530000|2025-07-24 12:35:30|||||||||4
1753360560000|2025-07-24 12:36:00|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|164
1753360570000|2025-07-24 12:36:10|18.76|18.6|18.74|18.58|18.76|18.6|18.72|18.56|76
1753360580000|2025-07-24 12:36:20|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|12
1753360590000|2025-07-24 12:36:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1753360600000|2025-07-24 12:36:40|||||||||1
1753360610000|2025-07-24 12:36:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|88
1753360630000|2025-07-24 12:37:10|||||||||3
1753360640000|2025-07-24 12:37:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1753360650000|2025-07-24 12:37:30|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|3
1753360660000|2025-07-24 12:37:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|4
1753360670000|2025-07-24 12:37:50|||||||||1
1753360680000|2025-07-24 12:38:00|||||||||10
1753360700000|2025-07-24 12:38:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1753360710000|2025-07-24 12:38:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753360830000|2025-07-24 12:40:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1753360860000|2025-07-24 12:41:00|||||||||1
1753360980000|2025-07-24 12:43:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|40
1753361040000|2025-07-24 12:44:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753361070000|2025-07-24 12:44:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1753361080000|2025-07-24 12:44:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1753361150000|2025-07-24 12:45:50|||||||||4
1753361160000|2025-07-24 12:46:00|||||||||5
1753361170000|2025-07-24 12:46:10|||||||||3
1753361190000|2025-07-24 12:46:30|||||||||1
1753361210000|2025-07-24 12:46:50|||||||||2
1753361260000|2025-07-24 12:47:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|28
1753361270000|2025-07-24 12:47:50|||||||||1
1753361310000|2025-07-24 12:48:30|||||||||2
1753361320000|2025-07-24 12:48:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|26
1753361330000|2025-07-24 12:48:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753361350000|2025-07-24 12:49:10|||||||||11
1753361360000|2025-07-24 12:49:20|||||||||74
1753361370000|2025-07-24 12:49:30|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|40
1753361380000|2025-07-24 12:49:40|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|53
1753361390000|2025-07-24 12:49:50|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|14
1753361400000|2025-07-24 12:50:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|63
1753361410000|2025-07-24 12:50:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|53
1753361440000|2025-07-24 12:50:40|||||||||2
1753361460000|2025-07-24 12:51:00|||||||||1
1753361480000|2025-07-24 12:51:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|59
1753361490000|2025-07-24 12:51:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|64
1753361510000|2025-07-24 12:51:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1753361520000|2025-07-24 12:52:00|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|68
1753361530000|2025-07-24 12:52:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|63
1753361540000|2025-07-24 12:52:20|||||||||1
1753361550000|2025-07-24 12:52:30|||||||||106
1753361610000|2025-07-24 12:53:30|||||||||15
1753361620000|2025-07-24 12:53:40|||||||||4
1753361680000|2025-07-24 12:54:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|42
1753361700000|2025-07-24 12:55:00|||||||||2
1753361710000|2025-07-24 12:55:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753361720000|2025-07-24 12:55:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753361740000|2025-07-24 12:55:40|||||||||37
1753361750000|2025-07-24 12:55:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1753361770000|2025-07-24 12:56:10|||||||||3
1753361790000|2025-07-24 12:56:30|||||||||10
1753361850000|2025-07-24 12:57:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1753361870000|2025-07-24 12:57:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|35
1753361880000|2025-07-24 12:58:00|||||||||1
1753361910000|2025-07-24 12:58:30|||||||||1
1753361920000|2025-07-24 12:58:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|37
1753361940000|2025-07-24 12:59:00|||||||||1
1753361960000|2025-07-24 12:59:20|||||||||29
1753361970000|2025-07-24 12:59:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|38
1753361980000|2025-07-24 12:59:40|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1753362000000|2025-07-24 13:00:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753362010000|2025-07-24 13:00:10|||||||||4
1753362040000|2025-07-24 13:00:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|29
1753362050000|2025-07-24 13:00:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753362060000|2025-07-24 13:01:00|||||||||6
1753362080000|2025-07-24 13:01:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1753362090000|2025-07-24 13:01:30|18.64|18.48|18.66|18.5|18.66|18.5|18.63|18.47|8
1753362130000|2025-07-24 13:02:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|19
1753362140000|2025-07-24 13:02:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753362150000|2025-07-24 13:02:30|18.64|18.48|18.66|18.5|18.66|18.5|18.63|18.47|2
1753362170000|2025-07-24 13:02:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|11
1753362190000|2025-07-24 13:03:10|||||||||1
1753362250000|2025-07-24 13:04:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1753362280000|2025-07-24 13:04:40|||||||||1
1753362320000|2025-07-24 13:05:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1753362360000|2025-07-24 13:06:00|||||||||2
1753362380000|2025-07-24 13:06:20|||||||||1
1753362390000|2025-07-24 13:06:30|||||||||5
1753362400000|2025-07-24 13:06:40|||||||||14
1753362420000|2025-07-24 13:07:00|18.61|18.45|18.59|18.43|18.63|18.47|18.59|18.43|196
1753362430000|2025-07-24 13:07:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|7
1753362470000|2025-07-24 13:07:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|75
1753362480000|2025-07-24 13:08:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|207
1753362490000|2025-07-24 13:08:10|||||||||58
1753362510000|2025-07-24 13:08:30|||||||||1
1753362540000|2025-07-24 13:09:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|35
1753362560000|2025-07-24 13:09:20|||||||||4
1753362570000|2025-07-24 13:09:30|||||||||10
1753362640000|2025-07-24 13:10:40|||||||||1
1753362670000|2025-07-24 13:11:10|||||||||1
1753362700000|2025-07-24 13:11:40|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|11
1753362720000|2025-07-24 13:12:00|||||||||1
1753362740000|2025-07-24 13:12:20|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|8
1753362880000|2025-07-24 13:14:40|||||||||2
1753362910000|2025-07-24 13:15:10|||||||||1
1753362960000|2025-07-24 13:16:00|||||||||10
1753363010000|2025-07-24 13:16:50|||||||||101
1753363020000|2025-07-24 13:17:00|||||||||10
1753363030000|2025-07-24 13:17:10|||||||||1
1753363040000|2025-07-24 13:17:20|18.61|18.45|18.59|18.43|18.63|18.47|18.59|18.43|28
1753363060000|2025-07-24 13:17:40|||||||||1
1753363080000|2025-07-24 13:18:00|||||||||1
1753363110000|2025-07-24 13:18:30|||||||||2
1753363170000|2025-07-24 13:19:30|||||||||1
1753363190000|2025-07-24 13:19:50|||||||||1
1753363350000|2025-07-24 13:22:30|||||||||1
1753363390000|2025-07-24 13:23:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753363410000|2025-07-24 13:23:30|||||||||2
1753363450000|2025-07-24 13:24:10|||||||||21
1753363460000|2025-07-24 13:24:20|18.54|18.38|18.56|18.4|18.58|18.42|18.54|18.38|147
1753363470000|2025-07-24 13:24:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|17
1753363490000|2025-07-24 13:24:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1753363510000|2025-07-24 13:25:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1753363520000|2025-07-24 13:25:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|33
1753363530000|2025-07-24 13:25:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|16
1753363590000|2025-07-24 13:26:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|66
1753363600000|2025-07-24 13:26:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1753363610000|2025-07-24 13:26:50|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|97
1753363620000|2025-07-24 13:27:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|18
1753363640000|2025-07-24 13:27:20|||||||||94
1753363650000|2025-07-24 13:27:30|||||||||35
1753363660000|2025-07-24 13:27:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1753363670000|2025-07-24 13:27:50|||||||||5
1753363700000|2025-07-24 13:28:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|50
1753363720000|2025-07-24 13:28:40|||||||||2
1753363770000|2025-07-24 13:29:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|34
1753363780000|2025-07-24 13:29:40|||||||||1
1753363790000|2025-07-24 13:29:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1753363800000|2025-07-24 13:30:00|||||||||9
1753363820000|2025-07-24 13:30:20|||||||||1
1753363830000|2025-07-24 13:30:30|||||||||1
1753363840000|2025-07-24 13:30:40|||||||||98
1753363850000|2025-07-24 13:30:50|||||||||5
1753363870000|2025-07-24 13:31:10|||||||||2
1753363880000|2025-07-24 13:31:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|79
1753363890000|2025-07-24 13:31:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1753363900000|2025-07-24 13:31:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|335
1753363910000|2025-07-24 13:31:50|||||||||3
1753363920000|2025-07-24 13:32:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1753363930000|2025-07-24 13:32:10|||||||||7
1753363950000|2025-07-24 13:32:30|||||||||2
1753363960000|2025-07-24 13:32:40|||||||||6
1753363970000|2025-07-24 13:32:50|||||||||2
1753364020000|2025-07-24 13:33:40|18.58|18.42|18.54|18.38|18.59|18.43|18.54|18.38|30
1753364040000|2025-07-24 13:34:00|||||||||4
1753364080000|2025-07-24 13:34:40|||||||||5
1753364100000|2025-07-24 13:35:00|||||||||17
1753364110000|2025-07-24 13:35:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|12
1753364120000|2025-07-24 13:35:20|||||||||4
1753364130000|2025-07-24 13:35:30|||||||||23
1753364160000|2025-07-24 13:36:00|||||||||12
1753364170000|2025-07-24 13:36:10|||||||||2
1753364180000|2025-07-24 13:36:20|||||||||1
1753364190000|2025-07-24 13:36:30|||||||||1
1753364210000|2025-07-24 13:36:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|110
1753364220000|2025-07-24 13:37:00|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|105
1753364230000|2025-07-24 13:37:10|||||||||1
1753364240000|2025-07-24 13:37:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1753364250000|2025-07-24 13:37:30|||||||||17
1753364260000|2025-07-24 13:37:40|||||||||2
1753364290000|2025-07-24 13:38:10|||||||||3
1753364310000|2025-07-24 13:38:30|||||||||172
1753364330000|2025-07-24 13:38:50|||||||||4
1753364360000|2025-07-24 13:39:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1753364370000|2025-07-24 13:39:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753364380000|2025-07-24 13:39:40|||||||||2
1753364390000|2025-07-24 13:39:50|||||||||7
1753364400000|2025-07-24 13:40:00|||||||||2
1753364410000|2025-07-24 13:40:10|||||||||11
1753364420000|2025-07-24 13:40:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1753364430000|2025-07-24 13:40:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1753364440000|2025-07-24 13:40:40|||||||||1
1753364450000|2025-07-24 13:40:50|||||||||2
1753364480000|2025-07-24 13:41:20|||||||||10
1753364500000|2025-07-24 13:41:40|||||||||4
1753364520000|2025-07-24 13:42:00|||||||||1
1753364530000|2025-07-24 13:42:10|||||||||5
1753364540000|2025-07-24 13:42:20|||||||||2
1753364550000|2025-07-24 13:42:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753364560000|2025-07-24 13:42:40|||||||||1
1753364570000|2025-07-24 13:42:50|||||||||1
1753364580000|2025-07-24 13:43:00|||||||||28
1753364590000|2025-07-24 13:43:10|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|44
1753364600000|2025-07-24 13:43:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753364610000|2025-07-24 13:43:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1753364620000|2025-07-24 13:43:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1753364630000|2025-07-24 13:43:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1753364640000|2025-07-24 13:44:00|||||||||15
1753364650000|2025-07-24 13:44:10|||||||||5
1753364670000|2025-07-24 13:44:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1753364680000|2025-07-24 13:44:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|32
1753364690000|2025-07-24 13:44:50|18.54|18.38|18.54|18.38|18.58|18.42|18.54|18.38|34
1753364700000|2025-07-24 13:45:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1753364720000|2025-07-24 13:45:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|10
1753364730000|2025-07-24 13:45:30|||||||||13
1753364740000|2025-07-24 13:45:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1753364750000|2025-07-24 13:45:50|||||||||6
1753364760000|2025-07-24 13:46:00|||||||||2
1753364770000|2025-07-24 13:46:10|||||||||7
1753364780000|2025-07-24 13:46:20|||||||||2
1753364800000|2025-07-24 13:46:40|||||||||1
1753364820000|2025-07-24 13:47:00|||||||||1
1753364850000|2025-07-24 13:47:30|||||||||5
1753364860000|2025-07-24 13:47:40|||||||||16
1753364870000|2025-07-24 13:47:50|||||||||4
1753364880000|2025-07-24 13:48:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|44
1753364900000|2025-07-24 13:48:20|||||||||2
1753364920000|2025-07-24 13:48:40|||||||||1
1753364930000|2025-07-24 13:48:50|||||||||1
1753364960000|2025-07-24 13:49:20|||||||||1
1753364990000|2025-07-24 13:49:50|||||||||2
1753365000000|2025-07-24 13:50:00|||||||||11
1753365010000|2025-07-24 13:50:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|41
1753365020000|2025-07-24 13:50:20|||||||||2
1753365030000|2025-07-24 13:50:30|||||||||4
1753365040000|2025-07-24 13:50:40|||||||||1
1753365060000|2025-07-24 13:51:00|||||||||1
1753365070000|2025-07-24 13:51:10|||||||||3
1753365080000|2025-07-24 13:51:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|63
1753365090000|2025-07-24 13:51:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1753365100000|2025-07-24 13:51:40|||||||||8
1753365110000|2025-07-24 13:51:50|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|40
1753365150000|2025-07-24 13:52:30|||||||||13
1753365160000|2025-07-24 13:52:40|||||||||22
1753365170000|2025-07-24 13:52:50|||||||||33
1753365190000|2025-07-24 13:53:10|||||||||25
1753365210000|2025-07-24 13:53:30|||||||||1
1753365240000|2025-07-24 13:54:00|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|62
1753365250000|2025-07-24 13:54:10|||||||||69
1753365270000|2025-07-24 13:54:30|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|8
1753365290000|2025-07-24 13:54:50|||||||||1
1753365300000|2025-07-24 13:55:00|||||||||23
1753365310000|2025-07-24 13:55:10|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|45
1753365330000|2025-07-24 13:55:30|||||||||2
1753365340000|2025-07-24 13:55:40|||||||||3
1753365370000|2025-07-24 13:56:10|||||||||1
1753365380000|2025-07-24 13:56:20|||||||||10
1753365390000|2025-07-24 13:56:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1753365400000|2025-07-24 13:56:40|||||||||1
1753365410000|2025-07-24 13:56:50|||||||||1
1753365420000|2025-07-24 13:57:00|||||||||5
1753365450000|2025-07-24 13:57:30|||||||||4
1753365460000|2025-07-24 13:57:40|||||||||1
1753365480000|2025-07-24 13:58:00|||||||||2
1753365500000|2025-07-24 13:58:20|||||||||12
1753365510000|2025-07-24 13:58:30|||||||||3
1753365520000|2025-07-24 13:58:40|||||||||1
1753365540000|2025-07-24 13:59:00|||||||||7
1753365550000|2025-07-24 13:59:10|||||||||1
1753365560000|2025-07-24 13:59:20|||||||||6
1753365570000|2025-07-24 13:59:30|||||||||7
1753365580000|2025-07-24 13:59:40|||||||||1
1753365590000|2025-07-24 13:59:50|||||||||4
1753365600000|2025-07-24 14:00:00|||||||||4
1753365610000|2025-07-24 14:00:10|||||||||10
1753365620000|2025-07-24 14:00:20|||||||||1
1753365630000|2025-07-24 14:00:30|||||||||26
1753365650000|2025-07-24 14:00:50|||||||||2
1753365660000|2025-07-24 14:01:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|367
1753365670000|2025-07-24 14:01:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|79
1753365680000|2025-07-24 14:01:20|||||||||20
1753365690000|2025-07-24 14:01:30|||||||||1
1753365700000|2025-07-24 14:01:40|||||||||1
1753365710000|2025-07-24 14:01:50|||||||||6
1753365720000|2025-07-24 14:02:00|||||||||1
1753365730000|2025-07-24 14:02:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|45
1753365740000|2025-07-24 14:02:20|||||||||3
1753365750000|2025-07-24 14:02:30|||||||||3
1753365760000|2025-07-24 14:02:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1753365770000|2025-07-24 14:02:50|||||||||4
1753365780000|2025-07-24 14:03:00|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|23
1753365790000|2025-07-24 14:03:10|||||||||1
1753365800000|2025-07-24 14:03:20|||||||||10
1753365810000|2025-07-24 14:03:30|||||||||4
1753365820000|2025-07-24 14:03:40|||||||||2
1753365830000|2025-07-24 14:03:50|||||||||1
1753365840000|2025-07-24 14:04:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1753365850000|2025-07-24 14:04:10|||||||||1
1753365860000|2025-07-24 14:04:20|||||||||1
1753365870000|2025-07-24 14:04:30|||||||||2
1753365900000|2025-07-24 14:05:00|||||||||4
1753365910000|2025-07-24 14:05:10|||||||||1
1753365930000|2025-07-24 14:05:30|||||||||2
1753365940000|2025-07-24 14:05:40|||||||||1
1753365950000|2025-07-24 14:05:50|||||||||1
1753365960000|2025-07-24 14:06:00|||||||||7
1753365970000|2025-07-24 14:06:10|||||||||2
1753365980000|2025-07-24 14:06:20|||||||||1
1753365990000|2025-07-24 14:06:30|||||||||1
1753366000000|2025-07-24 14:06:40|18.58|18.42|18.58|18.42|18.58|18.42|18.54|18.38|65
1753366020000|2025-07-24 14:07:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|21
1753366030000|2025-07-24 14:07:10|||||||||4
1753366040000|2025-07-24 14:07:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|11
1753366050000|2025-07-24 14:07:30|||||||||3
1753366070000|2025-07-24 14:07:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1753366080000|2025-07-24 14:08:00|||||||||2
1753366090000|2025-07-24 14:08:10|||||||||2
1753366110000|2025-07-24 14:08:30|||||||||1
1753366130000|2025-07-24 14:08:50|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|74
1753366140000|2025-07-24 14:09:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1753366150000|2025-07-24 14:09:10|||||||||7
1753366160000|2025-07-24 14:09:20|||||||||16
1753366190000|2025-07-24 14:09:50|||||||||2
1753366200000|2025-07-24 14:10:00|||||||||2
1753366210000|2025-07-24 14:10:10|||||||||2
1753366220000|2025-07-24 14:10:20|||||||||1
1753366230000|2025-07-24 14:10:30|||||||||1
1753366240000|2025-07-24 14:10:40|||||||||7
1753366250000|2025-07-24 14:10:50|||||||||3
1753366260000|2025-07-24 14:11:00|||||||||5
1753366270000|2025-07-24 14:11:10|||||||||5
1753366280000|2025-07-24 14:11:20|||||||||1
1753366290000|2025-07-24 14:11:30|||||||||3
1753366300000|2025-07-24 14:11:40|||||||||1
1753366320000|2025-07-24 14:12:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1753366330000|2025-07-24 14:12:10|||||||||7
1753366340000|2025-07-24 14:12:20|||||||||5
1753366350000|2025-07-24 14:12:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1753366360000|2025-07-24 14:12:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|154
1753366370000|2025-07-24 14:12:50|||||||||2
1753366390000|2025-07-24 14:13:10|||||||||1
1753366400000|2025-07-24 14:13:20|||||||||1
1753366420000|2025-07-24 14:13:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|2
1753366430000|2025-07-24 14:13:50|||||||||1
1753366470000|2025-07-24 14:14:30|||||||||1
1753366490000|2025-07-24 14:14:50|||||||||1
1753366500000|2025-07-24 14:15:00|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|81
1753366510000|2025-07-24 14:15:10|||||||||3
1753366520000|2025-07-24 14:15:20|||||||||1
1753366530000|2025-07-24 14:15:30|||||||||1
1753366540000|2025-07-24 14:15:40|||||||||1
1753366560000|2025-07-24 14:16:00|||||||||16
1753366570000|2025-07-24 14:16:10|||||||||3
1753366600000|2025-07-24 14:16:40|||||||||3
1753366620000|2025-07-24 14:17:00|||||||||3
1753366630000|2025-07-24 14:17:10|||||||||1
1753366650000|2025-07-24 14:17:30|||||||||3
1753366660000|2025-07-24 14:17:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|135
1753366680000|2025-07-24 14:18:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|110
1753366690000|2025-07-24 14:18:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1753366700000|2025-07-24 14:18:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1753366710000|2025-07-24 14:18:30|||||||||1
1753366720000|2025-07-24 14:18:40|||||||||1
1753366760000|2025-07-24 14:19:20|||||||||1
1753366770000|2025-07-24 14:19:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|43
1753366780000|2025-07-24 14:19:40|||||||||6
1753366810000|2025-07-24 14:20:10|||||||||4
1753366830000|2025-07-24 14:20:30|||||||||34
1753366840000|2025-07-24 14:20:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|52
1753366850000|2025-07-24 14:20:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|33
1753366860000|2025-07-24 14:21:00|||||||||21
1753366880000|2025-07-24 14:21:20|||||||||2
1753366890000|2025-07-24 14:21:30|||||||||1
1753366900000|2025-07-24 14:21:40|||||||||1
1753366920000|2025-07-24 14:22:00|||||||||1
1753366930000|2025-07-24 14:22:10|||||||||2
1753366940000|2025-07-24 14:22:20|||||||||1
1753366950000|2025-07-24 14:22:30|||||||||3
1753366960000|2025-07-24 14:22:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|77
1753366970000|2025-07-24 14:22:50|||||||||8
1753366990000|2025-07-24 14:23:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|79
1753367000000|2025-07-24 14:23:20|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|138
1753367030000|2025-07-24 14:23:50|||||||||1
1753367040000|2025-07-24 14:24:00|||||||||13
1753367050000|2025-07-24 14:24:10|||||||||1
1753367070000|2025-07-24 14:24:30|||||||||22
1753367080000|2025-07-24 14:24:40|||||||||2
1753367090000|2025-07-24 14:24:50|||||||||1
1753367110000|2025-07-24 14:25:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1753367120000|2025-07-24 14:25:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|12
1753367130000|2025-07-24 14:25:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|44
1753367140000|2025-07-24 14:25:40|||||||||4
1753367160000|2025-07-24 14:26:00|||||||||2
1753367180000|2025-07-24 14:26:20|18.61|18.45|18.59|18.43|18.63|18.47|18.59|18.43|5
1753367190000|2025-07-24 14:26:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|70
1753367200000|2025-07-24 14:26:40|18.61|18.45|18.63|18.47|18.63|18.47|18.59|18.43|8
1753367210000|2025-07-24 14:26:50|||||||||3
1753367260000|2025-07-24 14:27:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1753367270000|2025-07-24 14:27:50|||||||||1
1753367280000|2025-07-24 14:28:00|||||||||3
1753367290000|2025-07-24 14:28:10|||||||||37
1753367300000|2025-07-24 14:28:20|||||||||1
1753367310000|2025-07-24 14:28:30|||||||||9
1753367330000|2025-07-24 14:28:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753367360000|2025-07-24 14:29:20|||||||||1
1753367370000|2025-07-24 14:29:30|||||||||1
1753367380000|2025-07-24 14:29:40|||||||||2
1753367390000|2025-07-24 14:29:50|||||||||2
1753367400000|2025-07-24 14:30:00|||||||||4
1753367410000|2025-07-24 14:30:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1753367450000|2025-07-24 14:30:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|11
1753367470000|2025-07-24 14:31:10|||||||||5
1753367480000|2025-07-24 14:31:20|||||||||35
1753367490000|2025-07-24 14:31:30|||||||||65
1753367500000|2025-07-24 14:31:40|||||||||3
1753367520000|2025-07-24 14:32:00|||||||||1
1753367530000|2025-07-24 14:32:10|||||||||2
1753367540000|2025-07-24 14:32:20|||||||||1
1753367560000|2025-07-24 14:32:40|||||||||1
1753367570000|2025-07-24 14:32:50|||||||||3
1753367590000|2025-07-24 14:33:10|||||||||4
1753367600000|2025-07-24 14:33:20|||||||||1
1753367620000|2025-07-24 14:33:40|||||||||28
1753367630000|2025-07-24 14:33:50|||||||||95
1753367640000|2025-07-24 14:34:00|||||||||1
1753367650000|2025-07-24 14:34:10|||||||||1
1753367660000|2025-07-24 14:34:20|||||||||1
1753367690000|2025-07-24 14:34:50|||||||||3
1753367700000|2025-07-24 14:35:00|||||||||1
1753367710000|2025-07-24 14:35:10|||||||||2
1753367720000|2025-07-24 14:35:20|||||||||9
1753367730000|2025-07-24 14:35:30|||||||||5
1753367740000|2025-07-24 14:35:40|||||||||1
1753367750000|2025-07-24 14:35:50|||||||||1
1753367760000|2025-07-24 14:36:00|||||||||1
1753367770000|2025-07-24 14:36:10|18.56|18.4|18.54|18.38|18.58|18.42|18.54|18.38|45
1753367780000|2025-07-24 14:36:20|||||||||1
1753367800000|2025-07-24 14:36:40|||||||||10
1753367810000|2025-07-24 14:36:50|||||||||7
1753367820000|2025-07-24 14:37:00|||||||||1
1753367830000|2025-07-24 14:37:10|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|85
1753367850000|2025-07-24 14:37:30|||||||||1
1753367860000|2025-07-24 14:37:40|||||||||17
1753367870000|2025-07-24 14:37:50|||||||||32
1753367890000|2025-07-24 14:38:10|||||||||1
1753367910000|2025-07-24 14:38:30|||||||||1
1753367930000|2025-07-24 14:38:50|||||||||1
1753367940000|2025-07-24 14:39:00|||||||||1
1753367950000|2025-07-24 14:39:10|||||||||1
1753367960000|2025-07-24 14:39:20|||||||||1
1753367970000|2025-07-24 14:39:30|||||||||1
1753367980000|2025-07-24 14:39:40|||||||||1
1753367990000|2025-07-24 14:39:50|||||||||2
1753368000000|2025-07-24 14:40:00|||||||||1
1753368010000|2025-07-24 14:40:10|||||||||15
1753368020000|2025-07-24 14:40:20|||||||||6
1753368030000|2025-07-24 14:40:30|||||||||22
1753368050000|2025-07-24 14:40:50|||||||||57
1753368060000|2025-07-24 14:41:00|||||||||1
1753368080000|2025-07-24 14:41:20|||||||||2
1753368100000|2025-07-24 14:41:40|||||||||1
1753368110000|2025-07-24 14:41:50|||||||||2
1753368130000|2025-07-24 14:42:10|||||||||1
1753368140000|2025-07-24 14:42:20|||||||||2
1753368150000|2025-07-24 14:42:30|||||||||3
1753368160000|2025-07-24 14:42:40|||||||||11
1753368170000|2025-07-24 14:42:50|||||||||1
1753368180000|2025-07-24 14:43:00|||||||||20
1753368190000|2025-07-24 14:43:10|||||||||5
1753368200000|2025-07-24 14:43:20|||||||||1
1753368210000|2025-07-24 14:43:30|||||||||21
1753368220000|2025-07-24 14:43:40|||||||||15
1753368230000|2025-07-24 14:43:50|||||||||2
1753368240000|2025-07-24 14:44:00|||||||||4
1753368250000|2025-07-24 14:44:10|||||||||5
1753368270000|2025-07-24 14:44:30|||||||||1
1753368280000|2025-07-24 14:44:40|18.56|18.4|18.54|18.38|18.58|18.42|18.54|18.38|36
1753368290000|2025-07-24 14:44:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|60
1753368300000|2025-07-24 14:45:00|||||||||12
1753368310000|2025-07-24 14:45:10|||||||||7
1753368320000|2025-07-24 14:45:20|||||||||11
1753368350000|2025-07-24 14:45:50|||||||||21
1753368370000|2025-07-24 14:46:10|||||||||3
1753368390000|2025-07-24 14:46:30|||||||||2
1753368400000|2025-07-24 14:46:40|||||||||47
1753368410000|2025-07-24 14:46:50|||||||||1
1753368420000|2025-07-24 14:47:00|||||||||16
1753368430000|2025-07-24 14:47:10|||||||||4
1753368450000|2025-07-24 14:47:30|||||||||8
1753368460000|2025-07-24 14:47:40|||||||||7
1753368470000|2025-07-24 14:47:50|||||||||25
1753368480000|2025-07-24 14:48:00|||||||||38
1753368490000|2025-07-24 14:48:10|||||||||4
1753368540000|2025-07-24 14:49:00|||||||||5
1753368560000|2025-07-24 14:49:20|||||||||1
1753368580000|2025-07-24 14:49:40|||||||||1
1753368600000|2025-07-24 14:50:00|||||||||1
1753368650000|2025-07-24 14:50:50|||||||||2
1753368670000|2025-07-24 14:51:10|||||||||3
1753368680000|2025-07-24 14:51:20|||||||||1
1753368710000|2025-07-24 14:51:50|||||||||1
1753368730000|2025-07-24 14:52:10|||||||||3
1753368750000|2025-07-24 14:52:30|||||||||54
1753368760000|2025-07-24 14:52:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|49
1753368770000|2025-07-24 14:52:50|||||||||22
1753368780000|2025-07-24 14:53:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1753368820000|2025-07-24 14:53:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|50
1753368850000|2025-07-24 14:54:10|||||||||1
1753368870000|2025-07-24 14:54:30|||||||||3
1753368880000|2025-07-24 14:54:40|||||||||1
1753368900000|2025-07-24 14:55:00|||||||||32
1753368910000|2025-07-24 14:55:10|||||||||20
1753368920000|2025-07-24 14:55:20|||||||||1
1753368950000|2025-07-24 14:55:50|||||||||1
1753368960000|2025-07-24 14:56:00|||||||||19
1753368970000|2025-07-24 14:56:10|||||||||21
1753368990000|2025-07-24 14:56:30|||||||||2
1753369030000|2025-07-24 14:57:10|||||||||1
1753369050000|2025-07-24 14:57:30|||||||||23
1753369060000|2025-07-24 14:57:40|||||||||5
1753369070000|2025-07-24 14:57:50|||||||||1
1753369090000|2025-07-24 14:58:10|||||||||2
1753369100000|2025-07-24 14:58:20|||||||||2
1753369110000|2025-07-24 14:58:30|||||||||1
1753369120000|2025-07-24 14:58:40|||||||||2
1753369140000|2025-07-24 14:59:00|||||||||3
1753369150000|2025-07-24 14:59:10|||||||||1
1753369170000|2025-07-24 14:59:30|||||||||1
1753369180000|2025-07-24 14:59:40|||||||||51
1753369190000|2025-07-24 14:59:50|||||||||26
1753369200000|2025-07-24 15:00:00|||||||||4
1753369210000|2025-07-24 15:00:10|||||||||4
1753369220000|2025-07-24 15:00:20|||||||||66
1753369250000|2025-07-24 15:00:50|||||||||2
1753369270000|2025-07-24 15:01:10|||||||||2
1753369290000|2025-07-24 15:01:30|||||||||5
1753369300000|2025-07-24 15:01:40|||||||||1
1753369320000|2025-07-24 15:02:00|||||||||6
1753369330000|2025-07-24 15:02:10|||||||||1
1753369340000|2025-07-24 15:02:20|||||||||1
1753369350000|2025-07-24 15:02:30|||||||||2
1753369360000|2025-07-24 15:02:40|||||||||14
1753369370000|2025-07-24 15:02:50|||||||||2
1753369390000|2025-07-24 15:03:10|||||||||2
1753369420000|2025-07-24 15:03:40|||||||||4
1753369430000|2025-07-24 15:03:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|41
1753369440000|2025-07-24 15:04:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|17
1753369450000|2025-07-24 15:04:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1753369460000|2025-07-24 15:04:20|||||||||1
1753369470000|2025-07-24 15:04:30|||||||||2
1753369480000|2025-07-24 15:04:40|||||||||17
1753369490000|2025-07-24 15:04:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|63
1753369500000|2025-07-24 15:05:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|40
1753369510000|2025-07-24 15:05:10|||||||||1
1753369520000|2025-07-24 15:05:20|||||||||2
1753369530000|2025-07-24 15:05:30|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|50
1753369550000|2025-07-24 15:05:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|1
1753369560000|2025-07-24 15:06:00|||||||||2
1753369570000|2025-07-24 15:06:10|||||||||2
1753369580000|2025-07-24 15:06:20|||||||||4
1753369600000|2025-07-24 15:06:40|||||||||1
1753369610000|2025-07-24 15:06:50|||||||||1
1753369630000|2025-07-24 15:07:10|||||||||1
1753369680000|2025-07-24 15:08:00|||||||||1
1753369710000|2025-07-24 15:08:30|||||||||6
1753369720000|2025-07-24 15:08:40|||||||||2
1753369780000|2025-07-24 15:09:40|||||||||3
1753369790000|2025-07-24 15:09:50|||||||||2
1753369800000|2025-07-24 15:10:00|||||||||13
1753369810000|2025-07-24 15:10:10|||||||||1
1753369860000|2025-07-24 15:11:00|||||||||4
1753369870000|2025-07-24 15:11:10|||||||||2
1753369880000|2025-07-24 15:11:20|||||||||1
1753369920000|2025-07-24 15:12:00|||||||||2
1753369930000|2025-07-24 15:12:10|||||||||1
1753369940000|2025-07-24 15:12:20|||||||||2
1753369970000|2025-07-24 15:12:50|||||||||1
1753369980000|2025-07-24 15:13:00|||||||||1
1753369990000|2025-07-24 15:13:10|||||||||1
1753370020000|2025-07-24 15:13:40|||||||||1
1753370030000|2025-07-24 15:13:50|||||||||4
1753370050000|2025-07-24 15:14:10|||||||||10
1753370060000|2025-07-24 15:14:20|||||||||1
1753370070000|2025-07-24 15:14:30|||||||||1
1753370080000|2025-07-24 15:14:40|||||||||1
1753370090000|2025-07-24 15:14:50|||||||||5
1753370100000|2025-07-24 15:15:00|||||||||2
1753370120000|2025-07-24 15:15:20|||||||||1
1753370170000|2025-07-24 15:16:10|||||||||3
1753370180000|2025-07-24 15:16:20|||||||||25
1753370190000|2025-07-24 15:16:30|||||||||6
1753370200000|2025-07-24 15:16:40|||||||||1
1753370210000|2025-07-24 15:16:50|||||||||3
1753370220000|2025-07-24 15:17:00|||||||||14
1753370230000|2025-07-24 15:17:10|||||||||5
1753370250000|2025-07-24 15:17:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1753370260000|2025-07-24 15:17:40|||||||||30
1753370290000|2025-07-24 15:18:10|||||||||1
1753370320000|2025-07-24 15:18:40|||||||||1
1753370340000|2025-07-24 15:19:00|||||||||1
1753370350000|2025-07-24 15:19:10|||||||||2
1753370360000|2025-07-24 15:19:20|||||||||8
1753370380000|2025-07-24 15:19:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|61
1753370410000|2025-07-24 15:20:10|||||||||1
1753370430000|2025-07-24 15:20:30|||||||||1
1753370440000|2025-07-24 15:20:40|||||||||3
1753370450000|2025-07-24 15:20:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1753370470000|2025-07-24 15:21:10|||||||||1
1753370500000|2025-07-24 15:21:40|||||||||16
1753370510000|2025-07-24 15:21:50|||||||||1
1753370520000|2025-07-24 15:22:00|||||||||2
1753370540000|2025-07-24 15:22:20|||||||||3
1753370550000|2025-07-24 15:22:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1753370560000|2025-07-24 15:22:40|||||||||1
1753370570000|2025-07-24 15:22:50|||||||||2
1753370580000|2025-07-24 15:23:00|||||||||1
1753370590000|2025-07-24 15:23:10|||||||||1
1753370600000|2025-07-24 15:23:20|||||||||1
1753370610000|2025-07-24 15:23:30|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|34
1753370630000|2025-07-24 15:23:50|||||||||1
1753370640000|2025-07-24 15:24:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1753370660000|2025-07-24 15:24:20|||||||||1
1753370690000|2025-07-24 15:24:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1753370700000|2025-07-24 15:25:00|||||||||10
1753370720000|2025-07-24 15:25:20|||||||||2
1753370740000|2025-07-24 15:25:40|||||||||2
1753370750000|2025-07-24 15:25:50|||||||||1
1753370770000|2025-07-24 15:26:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|6
1753370780000|2025-07-24 15:26:20|||||||||21
1753370790000|2025-07-24 15:26:30|||||||||4
1753370810000|2025-07-24 15:26:50|||||||||3
1753370820000|2025-07-24 15:27:00|||||||||2
1753370840000|2025-07-24 15:27:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|5
1753370850000|2025-07-24 15:27:30|||||||||1
1753370860000|2025-07-24 15:27:40|||||||||1
1753370870000|2025-07-24 15:27:50|||||||||2
1753370880000|2025-07-24 15:28:00|||||||||3
1753370900000|2025-07-24 15:28:20|||||||||1
1753370910000|2025-07-24 15:28:30|||||||||351
1753370920000|2025-07-24 15:28:40|||||||||1
1753370930000|2025-07-24 15:28:50|||||||||1
1753370940000|2025-07-24 15:29:00|||||||||27
1753370950000|2025-07-24 15:29:10|||||||||24
1753370960000|2025-07-24 15:29:20|||||||||1
1753370970000|2025-07-24 15:29:30|||||||||9
1753370980000|2025-07-24 15:29:40|||||||||1
1753370990000|2025-07-24 15:29:50|||||||||2
1753371060000|2025-07-24 15:31:00|||||||||33
1753371070000|2025-07-24 15:31:10|||||||||7
1753371080000|2025-07-24 15:31:20|||||||||19
1753371160000|2025-07-24 15:32:40|||||||||5
1753371170000|2025-07-24 15:32:50|||||||||9
1753371180000|2025-07-24 15:33:00|||||||||3
1753371190000|2025-07-24 15:33:10|||||||||1
1753371200000|2025-07-24 15:33:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1753371210000|2025-07-24 15:33:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1753371230000|2025-07-24 15:33:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1753371240000|2025-07-24 15:34:00|||||||||7
1753371250000|2025-07-24 15:34:10|||||||||3
1753371280000|2025-07-24 15:34:40|||||||||4
1753371290000|2025-07-24 15:34:50|||||||||5
1753371300000|2025-07-24 15:35:00|||||||||2
1753371320000|2025-07-24 15:35:20|||||||||1
1753371330000|2025-07-24 15:35:30|||||||||1
1753371340000|2025-07-24 15:35:40|||||||||2
1753371360000|2025-07-24 15:36:00|||||||||1
1753371370000|2025-07-24 15:36:10|||||||||4
1753371380000|2025-07-24 15:36:20|||||||||3
1753371400000|2025-07-24 15:36:40|||||||||21
1753371420000|2025-07-24 15:37:00|||||||||3
1753371430000|2025-07-24 15:37:10|||||||||1
1753371440000|2025-07-24 15:37:20|||||||||2
1753371450000|2025-07-24 15:37:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|7
1753371470000|2025-07-24 15:37:50|||||||||3
1753371480000|2025-07-24 15:38:00|||||||||7
1753371490000|2025-07-24 15:38:10|||||||||1
1753371500000|2025-07-24 15:38:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|85
1753371520000|2025-07-24 15:38:40|||||||||1
1753371540000|2025-07-24 15:39:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|135
1753371550000|2025-07-24 15:39:10|||||||||4
1753371570000|2025-07-24 15:39:30|||||||||1
1753371600000|2025-07-24 15:40:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1753371610000|2025-07-24 15:40:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1753371650000|2025-07-24 15:40:50|||||||||24
1753371700000|2025-07-24 15:41:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1753371720000|2025-07-24 15:42:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1753371760000|2025-07-24 15:42:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1753371770000|2025-07-24 15:42:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1753371790000|2025-07-24 15:43:10|||||||||1
1753371820000|2025-07-24 15:43:40|||||||||5
1753371830000|2025-07-24 15:43:50|||||||||18
1753371860000|2025-07-24 15:44:20|||||||||18
1753371870000|2025-07-24 15:44:30|||||||||1
1753371880000|2025-07-24 15:44:40|||||||||1
1753371890000|2025-07-24 15:44:50|||||||||6
1753371910000|2025-07-24 15:45:10|||||||||1
1753371920000|2025-07-24 15:45:20|||||||||8
1753371930000|2025-07-24 15:45:30|||||||||1
1753371970000|2025-07-24 15:46:10|||||||||4
1753371980000|2025-07-24 15:46:20|||||||||11
1753372000000|2025-07-24 15:46:40|||||||||7
1753372040000|2025-07-24 15:47:20|||||||||22
1753372060000|2025-07-24 15:47:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|55
1753372070000|2025-07-24 15:47:50|||||||||2
1753372090000|2025-07-24 15:48:10|||||||||4
1753372170000|2025-07-24 15:49:30|||||||||1
1753372190000|2025-07-24 15:49:50|||||||||1
1753372220000|2025-07-24 15:50:20|||||||||1
1753372250000|2025-07-24 15:50:50|||||||||1
1753372290000|2025-07-24 15:51:30|||||||||4
1753372300000|2025-07-24 15:51:40|||||||||3
1753372310000|2025-07-24 15:51:50|||||||||1
1753372320000|2025-07-24 15:52:00|||||||||1
1753372330000|2025-07-24 15:52:10|||||||||13
1753372340000|2025-07-24 15:52:20|||||||||15
1753372350000|2025-07-24 15:52:30|||||||||7
1753372370000|2025-07-24 15:52:50|||||||||2
1753372380000|2025-07-24 15:53:00|||||||||50
1753372400000|2025-07-24 15:53:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|121
1753372410000|2025-07-24 15:53:30|||||||||7
1753372430000|2025-07-24 15:53:50|||||||||3
1753372510000|2025-07-24 15:55:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1753372520000|2025-07-24 15:55:20|||||||||2
1753372550000|2025-07-24 15:55:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|39
1753372570000|2025-07-24 15:56:10|||||||||6
1753372580000|2025-07-24 15:56:20|||||||||1
1753372600000|2025-07-24 15:56:40|||||||||1
1753372610000|2025-07-24 15:56:50|||||||||1
1753372620000|2025-07-24 15:57:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|57
1753372630000|2025-07-24 15:57:10|||||||||2
1753372660000|2025-07-24 15:57:40|||||||||2
1753372700000|2025-07-24 15:58:20|||||||||3
1753372730000|2025-07-24 15:58:50|||||||||1
1753372760000|2025-07-24 15:59:20|||||||||5
1753372770000|2025-07-24 15:59:30|||||||||1
1753372790000|2025-07-24 15:59:50|||||||||2
1753372800000|2025-07-24 16:00:00|||||||||2
1753372860000|2025-07-24 16:01:00|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|164
1753372870000|2025-07-24 16:01:10|||||||||1
1753372890000|2025-07-24 16:01:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1753372900000|2025-07-24 16:01:40|||||||||11
1753372930000|2025-07-24 16:02:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1753372940000|2025-07-24 16:02:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753372950000|2025-07-24 16:02:30|||||||||10
1753372960000|2025-07-24 16:02:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1753372990000|2025-07-24 16:03:10|||||||||1
1753373030000|2025-07-24 16:03:50|||||||||1
1753373040000|2025-07-24 16:04:00|||||||||1
1753373050000|2025-07-24 16:04:10|||||||||1
1753373060000|2025-07-24 16:04:20|||||||||1
1753373070000|2025-07-24 16:04:30|||||||||1
1753373110000|2025-07-24 16:05:10|||||||||1
1753373120000|2025-07-24 16:05:20|||||||||32
1753373130000|2025-07-24 16:05:30|||||||||10
1753373160000|2025-07-24 16:06:00|||||||||4
1753373170000|2025-07-24 16:06:10|||||||||2
1753373180000|2025-07-24 16:06:20|||||||||1
1753373200000|2025-07-24 16:06:40|||||||||1
1753373210000|2025-07-24 16:06:50|||||||||1
1753373260000|2025-07-24 16:07:40|||||||||4
1753373270000|2025-07-24 16:07:50|||||||||2
1753373290000|2025-07-24 16:08:10|||||||||1
1753373360000|2025-07-24 16:09:20|||||||||2
1753373380000|2025-07-24 16:09:40|||||||||10
1753373400000|2025-07-24 16:10:00|||||||||1
1753373430000|2025-07-24 16:10:30|||||||||1
1753373510000|2025-07-24 16:11:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1753373530000|2025-07-24 16:12:10|||||||||1
1753373540000|2025-07-24 16:12:20|||||||||1
1753373550000|2025-07-24 16:12:30|||||||||11
1753373560000|2025-07-24 16:12:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1753373600000|2025-07-24 16:13:20|||||||||3
1753373610000|2025-07-24 16:13:30|||||||||1
1753373620000|2025-07-24 16:13:40|||||||||13
1753373630000|2025-07-24 16:13:50|||||||||3
1753373670000|2025-07-24 16:14:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1753373680000|2025-07-24 16:14:40|||||||||1
1753373700000|2025-07-24 16:15:00|||||||||5
1753373710000|2025-07-24 16:15:10|||||||||1
1753373720000|2025-07-24 16:15:20|||||||||2
1753373730000|2025-07-24 16:15:30|||||||||1
1753373750000|2025-07-24 16:15:50|||||||||20
1753373770000|2025-07-24 16:16:10|||||||||1
1753373790000|2025-07-24 16:16:30|||||||||31
1753373800000|2025-07-24 16:16:40|||||||||1
1753373810000|2025-07-24 16:16:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1753373820000|2025-07-24 16:17:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1753373830000|2025-07-24 16:17:10|||||||||1
1753373840000|2025-07-24 16:17:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1753373910000|2025-07-24 16:18:30|||||||||14
1753373930000|2025-07-24 16:18:50|||||||||5
1753373950000|2025-07-24 16:19:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1753373960000|2025-07-24 16:19:20|||||||||2
1753373970000|2025-07-24 16:19:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1753373990000|2025-07-24 16:19:50|||||||||1
1753374000000|2025-07-24 16:20:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753374010000|2025-07-24 16:20:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1753374030000|2025-07-24 16:20:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|17
1753374100000|2025-07-24 16:21:40|||||||||1
1753374110000|2025-07-24 16:21:50|||||||||4
1753374140000|2025-07-24 16:22:20|||||||||1
1753374160000|2025-07-24 16:22:40|||||||||3
1753374170000|2025-07-24 16:22:50|||||||||38
1753374180000|2025-07-24 16:23:00|||||||||1
1753374200000|2025-07-24 16:23:20|||||||||22
1753374210000|2025-07-24 16:23:30|||||||||2
1753374240000|2025-07-24 16:24:00|||||||||2
1753374250000|2025-07-24 16:24:10|||||||||15
1753374270000|2025-07-24 16:24:30|||||||||1
1753374280000|2025-07-24 16:24:40|||||||||1
1753374310000|2025-07-24 16:25:10|||||||||1
1753374370000|2025-07-24 16:26:10|||||||||4
1753374390000|2025-07-24 16:26:30|||||||||1
1753374400000|2025-07-24 16:26:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|25
1753374410000|2025-07-24 16:26:50|||||||||1
1753374420000|2025-07-24 16:27:00|||||||||94
1753374440000|2025-07-24 16:27:20|||||||||2
1753374490000|2025-07-24 16:28:10|||||||||8
1753374500000|2025-07-24 16:28:20|||||||||2
1753374510000|2025-07-24 16:28:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|30
1753374520000|2025-07-24 16:28:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|24
1753374530000|2025-07-24 16:28:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|30
1753374550000|2025-07-24 16:29:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|37
1753374560000|2025-07-24 16:29:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|50
1753374590000|2025-07-24 16:29:50|||||||||1
1753374600000|2025-07-24 16:30:00|||||||||1
1753374640000|2025-07-24 16:30:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|36
1753374670000|2025-07-24 16:31:10|||||||||12
1753374730000|2025-07-24 16:32:10|||||||||52
1753374740000|2025-07-24 16:32:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|139
1753374760000|2025-07-24 16:32:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|40
1753374780000|2025-07-24 16:33:00|||||||||1
1753374800000|2025-07-24 16:33:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1753374830000|2025-07-24 16:33:50|||||||||1
1753374840000|2025-07-24 16:34:00|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|221
1753374850000|2025-07-24 16:34:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|21
1753374860000|2025-07-24 16:34:20|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|17
1753374870000|2025-07-24 16:34:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|58
1753374890000|2025-07-24 16:34:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|8
1753374920000|2025-07-24 16:35:20|||||||||10
1753374930000|2025-07-24 16:35:30|||||||||1
1753374970000|2025-07-24 16:36:10|||||||||2
1753374980000|2025-07-24 16:36:20|||||||||1
1753375000000|2025-07-24 16:36:40|||||||||2
1753375010000|2025-07-24 16:36:50|||||||||2
1753375030000|2025-07-24 16:37:10|||||||||1
1753375040000|2025-07-24 16:37:20|||||||||1
1753375060000|2025-07-24 16:37:40|||||||||1
1753375090000|2025-07-24 16:38:10|||||||||1
1753375100000|2025-07-24 16:38:20|||||||||1
1753375110000|2025-07-24 16:38:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1753375130000|2025-07-24 16:38:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1753375140000|2025-07-24 16:39:00|||||||||1
1753375160000|2025-07-24 16:39:20|||||||||3
1753375260000|2025-07-24 16:41:00|||||||||2
1753375270000|2025-07-24 16:41:10|||||||||20
1753375280000|2025-07-24 16:41:20|||||||||1
1753375310000|2025-07-24 16:41:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1753375320000|2025-07-24 16:42:00|||||||||2
1753375340000|2025-07-24 16:42:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|49
1753375370000|2025-07-24 16:42:50|||||||||1
1753375380000|2025-07-24 16:43:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|53
1753375430000|2025-07-24 16:43:50|||||||||3
1753375450000|2025-07-24 16:44:10|||||||||2
1753375500000|2025-07-24 16:45:00|||||||||32
1753375520000|2025-07-24 16:45:20|||||||||1
1753375570000|2025-07-24 16:46:10|||||||||3
1753375590000|2025-07-24 16:46:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|31
1753375600000|2025-07-24 16:46:40|||||||||1
1753375620000|2025-07-24 16:47:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|11
1753375630000|2025-07-24 16:47:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1753375640000|2025-07-24 16:47:20|||||||||2
1753375660000|2025-07-24 16:47:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1753375670000|2025-07-24 16:47:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|12
1753375680000|2025-07-24 16:48:00|||||||||1
1753375690000|2025-07-24 16:48:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1753375790000|2025-07-24 16:49:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|35
1753375800000|2025-07-24 16:50:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|11
1753375810000|2025-07-24 16:50:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1753375840000|2025-07-24 16:50:40|||||||||1
1753375850000|2025-07-24 16:50:50|||||||||1
1753375880000|2025-07-24 16:51:20|||||||||4
1753375900000|2025-07-24 16:51:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|7
1753375910000|2025-07-24 16:51:50|||||||||1
1753375920000|2025-07-24 16:52:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|51
1753375950000|2025-07-24 16:52:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|26
1753376040000|2025-07-24 16:54:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753376060000|2025-07-24 16:54:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|51
1753376070000|2025-07-24 16:54:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|18
1753376080000|2025-07-24 16:54:40|||||||||37
1753376120000|2025-07-24 16:55:20|||||||||2
1753376140000|2025-07-24 16:55:40|||||||||1
1753376260000|2025-07-24 16:57:40|||||||||1
1753376330000|2025-07-24 16:58:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|68
1753376360000|2025-07-24 16:59:20|||||||||2
1753376380000|2025-07-24 16:59:40|||||||||1
1753376390000|2025-07-24 16:59:50|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|121
1753376400000|2025-07-24 17:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|63
1753376420000|2025-07-24 17:00:20|||||||||1
1753376430000|2025-07-24 17:00:30|||||||||3
1753376440000|2025-07-24 17:00:40|||||||||2
1753376450000|2025-07-24 17:00:50|||||||||5
1753376460000|2025-07-24 17:01:00|||||||||1
1753376470000|2025-07-24 17:01:10|||||||||2
1753376490000|2025-07-24 17:01:30|||||||||2
1753376500000|2025-07-24 17:01:40|||||||||4
1753376510000|2025-07-24 17:01:50|||||||||31
1753376520000|2025-07-24 17:02:00|||||||||2
1753376540000|2025-07-24 17:02:20|||||||||3
1753376550000|2025-07-24 17:02:30|||||||||2
1753376560000|2025-07-24 17:02:40|||||||||1
1753376570000|2025-07-24 17:02:50|||||||||5
1753376590000|2025-07-24 17:03:10|||||||||1
1753376600000|2025-07-24 17:03:20|||||||||2
1753376630000|2025-07-24 17:03:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|215
1753376660000|2025-07-24 17:04:20|||||||||1
1753376670000|2025-07-24 17:04:30|||||||||1
1753376680000|2025-07-24 17:04:40|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|7
1753376700000|2025-07-24 17:05:00|||||||||1
1753376710000|2025-07-24 17:05:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1753376720000|2025-07-24 17:05:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1753376730000|2025-07-24 17:05:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|7
1753376740000|2025-07-24 17:05:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1753376750000|2025-07-24 17:05:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1753376760000|2025-07-24 17:06:00|||||||||3
1753376770000|2025-07-24 17:06:10|||||||||2
1753376780000|2025-07-24 17:06:20|||||||||2
1753376800000|2025-07-24 17:06:40|||||||||2
1753376810000|2025-07-24 17:06:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|22
1753376840000|2025-07-24 17:07:20|||||||||2
1753376930000|2025-07-24 17:08:50|||||||||60
1753376940000|2025-07-24 17:09:00|||||||||1
1753377040000|2025-07-24 17:10:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|41
1753377080000|2025-07-24 17:11:20|||||||||4
1753377210000|2025-07-24 17:13:30|||||||||15
1753377220000|2025-07-24 17:13:40|||||||||17
1753377240000|2025-07-24 17:14:00|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|81
1753377250000|2025-07-24 17:14:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|26
1753377290000|2025-07-24 17:14:50|||||||||2
1753377330000|2025-07-24 17:15:30|||||||||6
1753377340000|2025-07-24 17:15:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|61
1753377360000|2025-07-24 17:16:00|||||||||1
1753377370000|2025-07-24 17:16:10|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|17
1753377380000|2025-07-24 17:16:20|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|3
1753377400000|2025-07-24 17:16:40|||||||||1
1753377430000|2025-07-24 17:17:10|||||||||46
1753377470000|2025-07-24 17:17:50|||||||||1
1753377610000|2025-07-24 17:20:10|||||||||10
1753377650000|2025-07-24 17:20:50|||||||||2
1753377680000|2025-07-24 17:21:20|||||||||9
1753377760000|2025-07-24 17:22:40|||||||||1
1753377770000|2025-07-24 17:22:50|||||||||1
1753377790000|2025-07-24 17:23:10|||||||||1
1753377840000|2025-07-24 17:24:00|||||||||1
1753377850000|2025-07-24 17:24:10|||||||||6
1753377870000|2025-07-24 17:24:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|19
1753377880000|2025-07-24 17:24:40|||||||||1
1753377890000|2025-07-24 17:24:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|109
1753377970000|2025-07-24 17:26:10|||||||||2
1753378000000|2025-07-24 17:26:40|||||||||1
1753378010000|2025-07-24 17:26:50|||||||||1
1753378030000|2025-07-24 17:27:10|||||||||2
1753378060000|2025-07-24 17:27:40|||||||||1
1753378190000|2025-07-24 17:29:50|||||||||1
1753378210000|2025-07-24 17:30:10|||||||||1
1753378240000|2025-07-24 17:30:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|31
1753378270000|2025-07-24 17:31:10|||||||||1
1753378310000|2025-07-24 17:31:50|||||||||1
1753378370000|2025-07-24 17:32:50|||||||||4
1753378400000|2025-07-24 17:33:20|||||||||2
1753378410000|2025-07-24 17:33:30|||||||||39
1753378420000|2025-07-24 17:33:40|||||||||3
1753378450000|2025-07-24 17:34:10|||||||||1
1753378480000|2025-07-24 17:34:40|||||||||1
1753378500000|2025-07-24 17:35:00|||||||||1
1753378510000|2025-07-24 17:35:10|||||||||2
1753378520000|2025-07-24 17:35:20|||||||||1
1753378540000|2025-07-24 17:35:40|||||||||1
1753378550000|2025-07-24 17:35:50|||||||||1
1753378570000|2025-07-24 17:36:10|||||||||3
1753378590000|2025-07-24 17:36:30|||||||||3
1753378610000|2025-07-24 17:36:50|||||||||1
1753378620000|2025-07-24 17:37:00|||||||||1
1753378630000|2025-07-24 17:37:10|||||||||1
1753378650000|2025-07-24 17:37:30|||||||||1
1753378660000|2025-07-24 17:37:40|||||||||1
1753378670000|2025-07-24 17:37:50|||||||||2
1753378690000|2025-07-24 17:38:10|||||||||1
1753378700000|2025-07-24 17:38:20|||||||||2
1753378720000|2025-07-24 17:38:40|||||||||2
1753378750000|2025-07-24 17:39:10|||||||||3
1753378770000|2025-07-24 17:39:30|||||||||1
1753378780000|2025-07-24 17:39:40|||||||||3
1753378790000|2025-07-24 17:39:50|||||||||1
1753378810000|2025-07-24 17:40:10|||||||||1
1753378820000|2025-07-24 17:40:20|||||||||1
1753378840000|2025-07-24 17:40:40|||||||||2
1753378850000|2025-07-24 17:40:50|||||||||9
1753378870000|2025-07-24 17:41:10|||||||||1
1753378880000|2025-07-24 17:41:20|||||||||1
1753378910000|2025-07-24 17:41:50|||||||||1
1753378930000|2025-07-24 17:42:10|||||||||33
1753378940000|2025-07-24 17:42:20|||||||||4
1753378960000|2025-07-24 17:42:40|||||||||1
1753378980000|2025-07-24 17:43:00|||||||||1
1753379000000|2025-07-24 17:43:20|||||||||1
1753379020000|2025-07-24 17:43:40|||||||||1
1753379040000|2025-07-24 17:44:00|||||||||7
1753379050000|2025-07-24 17:44:10|||||||||5
1753379070000|2025-07-24 17:44:30|||||||||3
1753379090000|2025-07-24 17:44:50|||||||||32
1753379100000|2025-07-24 17:45:00|||||||||3
1753379110000|2025-07-24 17:45:10|||||||||1
1753379120000|2025-07-24 17:45:20|||||||||1
1753379130000|2025-07-24 17:45:30|||||||||3
1753379140000|2025-07-24 17:45:40|||||||||1
1753379160000|2025-07-24 17:46:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|14
1753379170000|2025-07-24 17:46:10|||||||||1
1753379180000|2025-07-24 17:46:20|||||||||1
1753379200000|2025-07-24 17:46:40|||||||||1
1753379210000|2025-07-24 17:46:50|||||||||1
1753379230000|2025-07-24 17:47:10|||||||||2
1753379270000|2025-07-24 17:47:50|||||||||1
1753379280000|2025-07-24 17:48:00|||||||||1
1753379300000|2025-07-24 17:48:20|||||||||2
1753379320000|2025-07-24 17:48:40|||||||||1
1753379330000|2025-07-24 17:48:50|||||||||1
1753379370000|2025-07-24 17:49:30|||||||||1
1753379380000|2025-07-24 17:49:40|||||||||1
1753379400000|2025-07-24 17:50:00|||||||||1
1753379410000|2025-07-24 17:50:10|||||||||1
1753379420000|2025-07-24 17:50:20|||||||||1
1753379430000|2025-07-24 17:50:30|||||||||1
1753379450000|2025-07-24 17:50:50|||||||||23
1753379460000|2025-07-24 17:51:00|||||||||4
1753379480000|2025-07-24 17:51:20|||||||||1
1753379490000|2025-07-24 17:51:30|||||||||1
1753379520000|2025-07-24 17:52:00|||||||||1
1753379530000|2025-07-24 17:52:10|||||||||1
1753379550000|2025-07-24 17:52:30|||||||||1
1753379560000|2025-07-24 17:52:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|14
1753379570000|2025-07-24 17:52:50|||||||||1
1753379580000|2025-07-24 17:53:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|12
1753379600000|2025-07-24 17:53:20|||||||||1
1753379610000|2025-07-24 17:53:30|||||||||1
1753379630000|2025-07-24 17:53:50|||||||||1
1753379670000|2025-07-24 17:54:30|||||||||1
1753379710000|2025-07-24 17:55:10|||||||||50
1753379720000|2025-07-24 17:55:20|||||||||4
1753379730000|2025-07-24 17:55:30|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|82
1753379770000|2025-07-24 17:56:10|||||||||1
1753379820000|2025-07-24 17:57:00|||||||||1
1753379850000|2025-07-24 17:57:30|||||||||10
1753379900000|2025-07-24 17:58:20|||||||||1
1753379940000|2025-07-24 17:59:00|||||||||2
1753379950000|2025-07-24 17:59:10|||||||||1
1753379990000|2025-07-24 17:59:50|||||||||1
1753380010000|2025-07-24 18:00:10|||||||||2
1753380020000|2025-07-24 18:00:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|30
1753380030000|2025-07-24 18:00:30|||||||||1
1753380040000|2025-07-24 18:00:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|76
1753380070000|2025-07-24 18:01:10|||||||||30
1753380080000|2025-07-24 18:01:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1753380100000|2025-07-24 18:01:40|||||||||1
1753380140000|2025-07-24 18:02:20|||||||||1
1753380150000|2025-07-24 18:02:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|135
1753380160000|2025-07-24 18:02:40|||||||||1
1753380170000|2025-07-24 18:02:50|||||||||105
1753380180000|2025-07-24 18:03:00|||||||||47
1753380190000|2025-07-24 18:03:10|||||||||21
1753380220000|2025-07-24 18:03:40|||||||||10
1753380230000|2025-07-24 18:03:50|||||||||51
1753380250000|2025-07-24 18:04:10|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|92
1753380260000|2025-07-24 18:04:20|||||||||14
1753380270000|2025-07-24 18:04:30|||||||||1
1753380280000|2025-07-24 18:04:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|30
1753380290000|2025-07-24 18:04:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|4
1753380300000|2025-07-24 18:05:00|||||||||1
1753380310000|2025-07-24 18:05:10|||||||||2
1753380320000|2025-07-24 18:05:20|||||||||5
1753380330000|2025-07-24 18:05:30|||||||||4
1753380340000|2025-07-24 18:05:40|18.53|18.37|18.55|18.39|18.55|18.39|18.52|18.36|4
1753380350000|2025-07-24 18:05:50|||||||||3
1753380360000|2025-07-24 18:06:00|||||||||3
1753380370000|2025-07-24 18:06:10|||||||||1
1753380400000|2025-07-24 18:06:40|||||||||2
1753380420000|2025-07-24 18:07:00|||||||||51
1753380510000|2025-07-24 18:08:30|||||||||1
1753380520000|2025-07-24 18:08:40|||||||||48
1753380530000|2025-07-24 18:08:50|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|43
1753380540000|2025-07-24 18:09:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|20
1753380550000|2025-07-24 18:09:10|||||||||1
1753380570000|2025-07-24 18:09:30|||||||||1
1753380590000|2025-07-24 18:09:50|||||||||3
1753380610000|2025-07-24 18:10:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|19
1753380650000|2025-07-24 18:10:50|||||||||1
1753380660000|2025-07-24 18:11:00|||||||||1
1753380700000|2025-07-24 18:11:40|||||||||1
1753380750000|2025-07-24 18:12:30|||||||||61
1753380790000|2025-07-24 18:13:10|||||||||1
1753380800000|2025-07-24 18:13:20|||||||||54
1753380810000|2025-07-24 18:13:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|98
1753380820000|2025-07-24 18:13:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1753380870000|2025-07-24 18:14:30|||||||||3
1753380890000|2025-07-24 18:14:50|||||||||1
1753380920000|2025-07-24 18:15:20|||||||||11
1753380930000|2025-07-24 18:15:30|||||||||1
1753380940000|2025-07-24 18:15:40|||||||||7
1753380970000|2025-07-24 18:16:10|||||||||3
1753380980000|2025-07-24 18:16:20|||||||||69
1753380990000|2025-07-24 18:16:30|||||||||1
1753381000000|2025-07-24 18:16:40|||||||||2
1753381040000|2025-07-24 18:17:20|||||||||1
1753381050000|2025-07-24 18:17:30|||||||||3
1753381060000|2025-07-24 18:17:40|||||||||1
1753381070000|2025-07-24 18:17:50|||||||||1
1753381080000|2025-07-24 18:18:00|||||||||1
1753381090000|2025-07-24 18:18:10|||||||||9
1753381110000|2025-07-24 18:18:30|||||||||1
1753381130000|2025-07-24 18:18:50|18.47|18.31|18.48|18.32|18.5|18.34|18.47|18.31|46
1753381140000|2025-07-24 18:19:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1753381180000|2025-07-24 18:19:40|||||||||2
1753381190000|2025-07-24 18:19:50|||||||||73
1753381250000|2025-07-24 18:20:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|77
1753381260000|2025-07-24 18:21:00|||||||||1
1753381270000|2025-07-24 18:21:10|||||||||4
1753381280000|2025-07-24 18:21:20|18.48|18.32|18.5|18.34|18.5|18.34|18.47|18.31|14
1753381290000|2025-07-24 18:21:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1753381300000|2025-07-24 18:21:40|||||||||2
1753381330000|2025-07-24 18:22:10|||||||||8
1753381340000|2025-07-24 18:22:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1753381350000|2025-07-24 18:22:30|||||||||1
1753381380000|2025-07-24 18:23:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|25
1753381440000|2025-07-24 18:24:00|||||||||1
1753381470000|2025-07-24 18:24:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1753381520000|2025-07-24 18:25:20|||||||||29
1753381540000|2025-07-24 18:25:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|270
1753381560000|2025-07-24 18:26:00|||||||||3
1753381570000|2025-07-24 18:26:10|||||||||85
1753381590000|2025-07-24 18:26:30|||||||||2
1753381600000|2025-07-24 18:26:40|||||||||1
1753381610000|2025-07-24 18:26:50|||||||||4
1753381620000|2025-07-24 18:27:00|||||||||5
1753381630000|2025-07-24 18:27:10|||||||||6
1753381660000|2025-07-24 18:27:40|||||||||1
1753381700000|2025-07-24 18:28:20|||||||||5
1753381740000|2025-07-24 18:29:00|||||||||6
1753381770000|2025-07-24 18:29:30|||||||||10
1753381790000|2025-07-24 18:29:50|||||||||1
1753381830000|2025-07-24 18:30:30|||||||||5
1753381850000|2025-07-24 18:30:50|||||||||1
1753381880000|2025-07-24 18:31:20|||||||||1
1753381920000|2025-07-24 18:32:00|||||||||51
1753381940000|2025-07-24 18:32:20|||||||||7
1753381960000|2025-07-24 18:32:40|||||||||2
1753381980000|2025-07-24 18:33:00|||||||||1
1753382000000|2025-07-24 18:33:20|||||||||1
1753382020000|2025-07-24 18:33:40|||||||||1
1753382030000|2025-07-24 18:33:50|||||||||1
1753382040000|2025-07-24 18:34:00|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|35
1753382050000|2025-07-24 18:34:10|||||||||3
1753382060000|2025-07-24 18:34:20|||||||||5
1753382070000|2025-07-24 18:34:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|18
1753382120000|2025-07-24 18:35:20|||||||||1
1753382170000|2025-07-24 18:36:10|||||||||3
1753382180000|2025-07-24 18:36:20|||||||||2
1753382190000|2025-07-24 18:36:30|||||||||63
1753382200000|2025-07-24 18:36:40|||||||||2
1753382210000|2025-07-24 18:36:50|||||||||1
1753382220000|2025-07-24 18:37:00|||||||||33
1753382240000|2025-07-24 18:37:20|||||||||1
1753382250000|2025-07-24 18:37:30|||||||||8
1753382270000|2025-07-24 18:37:50|||||||||2
1753382300000|2025-07-24 18:38:20|||||||||1
1753382330000|2025-07-24 18:38:50|||||||||1
1753382350000|2025-07-24 18:39:10|||||||||1
1753382360000|2025-07-24 18:39:20|||||||||1
1753382370000|2025-07-24 18:39:30|||||||||2
1753382380000|2025-07-24 18:39:40|||||||||31
1753382390000|2025-07-24 18:39:50|||||||||3
1753382430000|2025-07-24 18:40:30|||||||||1
1753382460000|2025-07-24 18:41:00|||||||||1
1753382470000|2025-07-24 18:41:10|||||||||1
1753382490000|2025-07-24 18:41:30|||||||||1
1753382520000|2025-07-24 18:42:00|||||||||2
1753382530000|2025-07-24 18:42:10|||||||||1
1753382550000|2025-07-24 18:42:30|||||||||1
1753382570000|2025-07-24 18:42:50|||||||||1
1753382580000|2025-07-24 18:43:00|||||||||1
1753382590000|2025-07-24 18:43:10|||||||||1
1753382610000|2025-07-24 18:43:30|||||||||2
1753382630000|2025-07-24 18:43:50|||||||||1
1753382640000|2025-07-24 18:44:00|||||||||1
1753382660000|2025-07-24 18:44:20|||||||||1
1753382670000|2025-07-24 18:44:30|||||||||1
1753382700000|2025-07-24 18:45:00|||||||||2
1753382730000|2025-07-24 18:45:30|||||||||1
1753382740000|2025-07-24 18:45:40|||||||||3
1753382750000|2025-07-24 18:45:50|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|37
1753382760000|2025-07-24 18:46:00|||||||||1
1753382770000|2025-07-24 18:46:10|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|35
1753382780000|2025-07-24 18:46:20|18.5|18.34|18.52|18.36|18.55|18.39|18.5|18.34|144
1753382790000|2025-07-24 18:46:30|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|98
1753382800000|2025-07-24 18:46:40|||||||||30
1753382820000|2025-07-24 18:47:00|||||||||6
1753382850000|2025-07-24 18:47:30|||||||||1
1753382860000|2025-07-24 18:47:40|||||||||2
1753382880000|2025-07-24 18:48:00|||||||||1
1753382890000|2025-07-24 18:48:10|||||||||1
1753382900000|2025-07-24 18:48:20|||||||||1
1753382910000|2025-07-24 18:48:30|||||||||1
1753382930000|2025-07-24 18:48:50|||||||||1
1753382970000|2025-07-24 18:49:30|||||||||1
1753382980000|2025-07-24 18:49:40|||||||||1
1753383000000|2025-07-24 18:50:00|||||||||1
1753383030000|2025-07-24 18:50:30|||||||||1
1753383060000|2025-07-24 18:51:00|||||||||2
1753383090000|2025-07-24 18:51:30|||||||||2
1753383100000|2025-07-24 18:51:40|||||||||2
1753383120000|2025-07-24 18:52:00|||||||||1
1753383130000|2025-07-24 18:52:10|||||||||1
1753383150000|2025-07-24 18:52:30|||||||||1
1753383180000|2025-07-24 18:53:00|||||||||1
1753383210000|2025-07-24 18:53:30|||||||||2
1753383220000|2025-07-24 18:53:40|||||||||1
1753383240000|2025-07-24 18:54:00|||||||||1
1753383250000|2025-07-24 18:54:10|||||||||28
1753383260000|2025-07-24 18:54:20|||||||||1
1753383270000|2025-07-24 18:54:30|||||||||1
1753383290000|2025-07-24 18:54:50|||||||||17
1753383300000|2025-07-24 18:55:00|||||||||1
1753383330000|2025-07-24 18:55:30|||||||||1
1753383350000|2025-07-24 18:55:50|||||||||2
1753383360000|2025-07-24 18:56:00|||||||||1
1753383370000|2025-07-24 18:56:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1753383380000|2025-07-24 18:56:20|||||||||6
1753383390000|2025-07-24 18:56:30|||||||||2
1753383400000|2025-07-24 18:56:40|||||||||2
1753383420000|2025-07-24 18:57:00|||||||||2
1753383440000|2025-07-24 18:57:20|||||||||42
1753383470000|2025-07-24 18:57:50|||||||||1
1753383480000|2025-07-24 18:58:00|||||||||2
1753383500000|2025-07-24 18:58:20|||||||||51
1753383510000|2025-07-24 18:58:30|||||||||1
1753383520000|2025-07-24 18:58:40|||||||||31
1753383540000|2025-07-24 18:59:00|||||||||1
1753383550000|2025-07-24 18:59:10|||||||||1
1753383560000|2025-07-24 18:59:20|||||||||1
1753383570000|2025-07-24 18:59:30|||||||||14
1753383590000|2025-07-24 18:59:50|||||||||1
1753383600000|2025-07-24 19:00:00|||||||||1
1753383610000|2025-07-24 19:00:10|||||||||1
1753383630000|2025-07-24 19:00:30|||||||||1
1753383650000|2025-07-24 19:00:50|||||||||2
1753383660000|2025-07-24 19:01:00|||||||||7
1753383670000|2025-07-24 19:01:10|||||||||1
1753383680000|2025-07-24 19:01:20|||||||||2
1753383690000|2025-07-24 19:01:30|||||||||5
1753383700000|2025-07-24 19:01:40|||||||||1
1753383710000|2025-07-24 19:01:50|||||||||1
1753383720000|2025-07-24 19:02:00|||||||||1
1753383730000|2025-07-24 19:02:10|||||||||1
1753383740000|2025-07-24 19:02:20|||||||||2
1753383750000|2025-07-24 19:02:30|||||||||6
1753383760000|2025-07-24 19:02:40|||||||||2
1753383770000|2025-07-24 19:02:50|||||||||100
1753383780000|2025-07-24 19:03:00|||||||||1
1753383790000|2025-07-24 19:03:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|242
1753383800000|2025-07-24 19:03:20|||||||||3
1753383810000|2025-07-24 19:03:30|||||||||3
1753383820000|2025-07-24 19:03:40|||||||||152
1753383830000|2025-07-24 19:03:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|114
1753383840000|2025-07-24 19:04:00|||||||||4
1753383850000|2025-07-24 19:04:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|106
1753383860000|2025-07-24 19:04:20|||||||||14
1753383870000|2025-07-24 19:04:30|||||||||9
1753383880000|2025-07-24 19:04:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1753383890000|2025-07-24 19:04:50|||||||||10
1753383900000|2025-07-24 19:05:00|||||||||29
1753383920000|2025-07-24 19:05:20|||||||||1
1753383930000|2025-07-24 19:05:30|||||||||1
1753383950000|2025-07-24 19:05:50|||||||||3
1753383960000|2025-07-24 19:06:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|31
1753383970000|2025-07-24 19:06:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|6
1753383980000|2025-07-24 19:06:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1753383990000|2025-07-24 19:06:30|||||||||1
1753384000000|2025-07-24 19:06:40|||||||||1
1753384020000|2025-07-24 19:07:00|||||||||10
1753384030000|2025-07-24 19:07:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|13
1753384050000|2025-07-24 19:07:30|||||||||3
1753384060000|2025-07-24 19:07:40|||||||||2
1753384080000|2025-07-24 19:08:00|||||||||5
1753384100000|2025-07-24 19:08:20|||||||||1
1753384110000|2025-07-24 19:08:30|||||||||1
1753384140000|2025-07-24 19:09:00|||||||||1
1753384160000|2025-07-24 19:09:20|||||||||10
1753384170000|2025-07-24 19:09:30|||||||||1
1753384180000|2025-07-24 19:09:40|||||||||1
1753384190000|2025-07-24 19:09:50|||||||||5
1753384200000|2025-07-24 19:10:00|||||||||4
1753384210000|2025-07-24 19:10:10|||||||||5
1753384220000|2025-07-24 19:10:20|||||||||14
1753384230000|2025-07-24 19:10:30|||||||||1
1753384260000|2025-07-24 19:11:00|||||||||3
1753384270000|2025-07-24 19:11:10|||||||||6
1753384290000|2025-07-24 19:11:30|||||||||1
1753384320000|2025-07-24 19:12:00|||||||||11
1753384330000|2025-07-24 19:12:10|||||||||8
1753384340000|2025-07-24 19:12:20|||||||||1
1753384350000|2025-07-24 19:12:30|||||||||3
1753384360000|2025-07-24 19:12:40|||||||||1
1753384370000|2025-07-24 19:12:50|||||||||1
1753384380000|2025-07-24 19:13:00|||||||||1
1753384400000|2025-07-24 19:13:20|||||||||8
1753384410000|2025-07-24 19:13:30|||||||||1
1753384430000|2025-07-24 19:13:50|||||||||1
1753384440000|2025-07-24 19:14:00|||||||||1
1753384460000|2025-07-24 19:14:20|||||||||1
1753384470000|2025-07-24 19:14:30|||||||||1
1753384480000|2025-07-24 19:14:40|||||||||11
1753384490000|2025-07-24 19:14:50|||||||||9
1753384500000|2025-07-24 19:15:00|||||||||2
1753384510000|2025-07-24 19:15:10|||||||||1
1753384520000|2025-07-24 19:15:20|||||||||1
1753384530000|2025-07-24 19:15:30|||||||||3
1753384540000|2025-07-24 19:15:40|||||||||1
1753384550000|2025-07-24 19:15:50|||||||||4
1753384560000|2025-07-24 19:16:00|||||||||1
1753384570000|2025-07-24 19:16:10|||||||||207
1753384590000|2025-07-24 19:16:30|||||||||3
1753384610000|2025-07-24 19:16:50|||||||||54
1753384620000|2025-07-24 19:17:00|||||||||1
1753384630000|2025-07-24 19:17:10|||||||||50
1753384640000|2025-07-24 19:17:20|||||||||39
1753384650000|2025-07-24 19:17:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|168
1753384680000|2025-07-24 19:18:00|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|202
1753384700000|2025-07-24 19:18:20|||||||||1
1753384710000|2025-07-24 19:18:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|135
1753384720000|2025-07-24 19:18:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|22
1753384730000|2025-07-24 19:18:50|||||||||3
1753384740000|2025-07-24 19:19:00|||||||||1
1753384750000|2025-07-24 19:19:10|||||||||2
1753384770000|2025-07-24 19:19:30|||||||||55
1753384780000|2025-07-24 19:19:40|||||||||1
1753384790000|2025-07-24 19:19:50|||||||||1
1753384800000|2025-07-24 19:20:00|||||||||1
1753384810000|2025-07-24 19:20:10|||||||||1
1753384820000|2025-07-24 19:20:20|||||||||1
1753384830000|2025-07-24 19:20:30|||||||||2
1753384840000|2025-07-24 19:20:40|||||||||1
1753384850000|2025-07-24 19:20:50|||||||||41
1753384860000|2025-07-24 19:21:00|||||||||67
1753384880000|2025-07-24 19:21:20|||||||||90
1753384890000|2025-07-24 19:21:30|||||||||17
1753384920000|2025-07-24 19:22:00|||||||||18
1753384930000|2025-07-24 19:22:10|||||||||1
1753384950000|2025-07-24 19:22:30|||||||||1
1753384960000|2025-07-24 19:22:40|||||||||2
1753384970000|2025-07-24 19:22:50|||||||||2
1753384980000|2025-07-24 19:23:00|||||||||1
1753384990000|2025-07-24 19:23:10|||||||||1
1753385010000|2025-07-24 19:23:30|||||||||3
1753385020000|2025-07-24 19:23:40|||||||||2
1753385030000|2025-07-24 19:23:50|||||||||1
1753385040000|2025-07-24 19:24:00|||||||||19
1753385050000|2025-07-24 19:24:10|||||||||1
1753385060000|2025-07-24 19:24:20|||||||||12
1753385080000|2025-07-24 19:24:40|||||||||1
1753385090000|2025-07-24 19:24:50|||||||||3
1753385100000|2025-07-24 19:25:00|||||||||1
1753385110000|2025-07-24 19:25:10|||||||||7
1753385130000|2025-07-24 19:25:30|||||||||6
1753385140000|2025-07-24 19:25:40|||||||||7
1753385150000|2025-07-24 19:25:50|||||||||4
1753385170000|2025-07-24 19:26:10|||||||||3
1753385180000|2025-07-24 19:26:20|||||||||3
1753385200000|2025-07-24 19:26:40|||||||||13
1753385220000|2025-07-24 19:27:00|||||||||1
1753385230000|2025-07-24 19:27:10|||||||||2
1753385240000|2025-07-24 19:27:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|87
1753385250000|2025-07-24 19:27:30|||||||||12
1753385260000|2025-07-24 19:27:40|||||||||80
1753385290000|2025-07-24 19:28:10|||||||||1
1753385310000|2025-07-24 19:28:30|||||||||12
1753385320000|2025-07-24 19:28:40|||||||||1
1753385330000|2025-07-24 19:28:50|||||||||8
1753385340000|2025-07-24 19:29:00|||||||||2
1753385350000|2025-07-24 19:29:10|||||||||1
1753385380000|2025-07-24 19:29:40|||||||||1
1753385390000|2025-07-24 19:29:50|||||||||1
1753385400000|2025-07-24 19:30:00|||||||||1
1753385410000|2025-07-24 19:30:10|||||||||1
1753385420000|2025-07-24 19:30:20|||||||||6
1753385430000|2025-07-24 19:30:30|||||||||1
1753385440000|2025-07-24 19:30:40|||||||||28
1753385470000|2025-07-24 19:31:10|||||||||12
1753385500000|2025-07-24 19:31:40|||||||||2
1753385530000|2025-07-24 19:32:10|||||||||3
1753385540000|2025-07-24 19:32:20|||||||||1
1753385560000|2025-07-24 19:32:40|||||||||6
1753385590000|2025-07-24 19:33:10|||||||||2
1753385620000|2025-07-24 19:33:40|||||||||2
1753385630000|2025-07-24 19:33:50|||||||||1
1753385650000|2025-07-24 19:34:10|||||||||3
1753385660000|2025-07-24 19:34:20|||||||||1
1753385670000|2025-07-24 19:34:30|||||||||5
1753385680000|2025-07-24 19:34:40|||||||||12
1753385690000|2025-07-24 19:34:50|||||||||16
1753385710000|2025-07-24 19:35:10|||||||||5
1753385730000|2025-07-24 19:35:30|||||||||1
1753385740000|2025-07-24 19:35:40|||||||||63
1753385760000|2025-07-24 19:36:00|||||||||3
1753385770000|2025-07-24 19:36:10|||||||||38
1753385790000|2025-07-24 19:36:30|||||||||51
1753385800000|2025-07-24 19:36:40|||||||||4
1753385810000|2025-07-24 19:36:50|||||||||6
1753385830000|2025-07-24 19:37:10|||||||||3
1753385850000|2025-07-24 19:37:30|||||||||1
1753385860000|2025-07-24 19:37:40|||||||||1
1753385870000|2025-07-24 19:37:50|||||||||58
1753385890000|2025-07-24 19:38:10|||||||||1
1753385900000|2025-07-24 19:38:20|||||||||7
1753385910000|2025-07-24 19:38:30|||||||||3
1753385920000|2025-07-24 19:38:40|||||||||6
1753385930000|2025-07-24 19:38:50|||||||||1
1753385940000|2025-07-24 19:39:00|||||||||18
1753385950000|2025-07-24 19:39:10|||||||||498
1753385960000|2025-07-24 19:39:20|||||||||1
1753385980000|2025-07-24 19:39:40|||||||||2
1753385990000|2025-07-24 19:39:50|||||||||8
1753386000000|2025-07-24 19:40:00|||||||||6
1753386010000|2025-07-24 19:40:10|||||||||6
1753386030000|2025-07-24 19:40:30|||||||||1
1753386040000|2025-07-24 19:40:40|||||||||1
1753386050000|2025-07-24 19:40:50|||||||||8
1753386060000|2025-07-24 19:41:00|||||||||12
1753386070000|2025-07-24 19:41:10|||||||||1
1753386080000|2025-07-24 19:41:20|||||||||37
1753386090000|2025-07-24 19:41:30|||||||||21
1753386100000|2025-07-24 19:41:40|||||||||2
1753386120000|2025-07-24 19:42:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|26
1753386130000|2025-07-24 19:42:10|||||||||16
1753386140000|2025-07-24 19:42:20|||||||||1
1753386160000|2025-07-24 19:42:40|||||||||1
1753386180000|2025-07-24 19:43:00|||||||||37
1753386190000|2025-07-24 19:43:10|||||||||44
1753386200000|2025-07-24 19:43:20|||||||||30
1753386210000|2025-07-24 19:43:30|||||||||27
1753386220000|2025-07-24 19:43:40|||||||||8
1753386230000|2025-07-24 19:43:50|||||||||14
1753386240000|2025-07-24 19:44:00|||||||||2
1753386250000|2025-07-24 19:44:10|||||||||2
1753386280000|2025-07-24 19:44:40|||||||||1
1753386290000|2025-07-24 19:44:50|||||||||5
1753386300000|2025-07-24 19:45:00|||||||||8
1753386310000|2025-07-24 19:45:10|||||||||37
1753386320000|2025-07-24 19:45:20|||||||||2
1753386330000|2025-07-24 19:45:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|15
1753386340000|2025-07-24 19:45:40|||||||||252
1753386350000|2025-07-24 19:45:50|||||||||12
1753386360000|2025-07-24 19:46:00|||||||||5
1753386370000|2025-07-24 19:46:10|||||||||1
1753386380000|2025-07-24 19:46:20|||||||||25
1753386390000|2025-07-24 19:46:30|||||||||5
1753386400000|2025-07-24 19:46:40|||||||||7
1753386410000|2025-07-24 19:46:50|||||||||28
1753386420000|2025-07-24 19:47:00|||||||||3
1753386430000|2025-07-24 19:47:10|||||||||23
1753386440000|2025-07-24 19:47:20|||||||||25
1753386450000|2025-07-24 19:47:30|||||||||2
1753386460000|2025-07-24 19:47:40|||||||||25
1753386470000|2025-07-24 19:47:50|||||||||11
1753386480000|2025-07-24 19:48:00|||||||||2
1753386490000|2025-07-24 19:48:10|||||||||1
1753386500000|2025-07-24 19:48:20|||||||||4
1753386510000|2025-07-24 19:48:30|||||||||11
1753386520000|2025-07-24 19:48:40|||||||||12
1753386530000|2025-07-24 19:48:50|||||||||29
1753386540000|2025-07-24 19:49:00|||||||||9
1753386550000|2025-07-24 19:49:10|||||||||7
1753386560000|2025-07-24 19:49:20|||||||||9
1753386570000|2025-07-24 19:49:30|||||||||31
1753386580000|2025-07-24 19:49:40|||||||||59
1753386590000|2025-07-24 19:49:50|||||||||21
1753386600000|2025-07-24 19:50:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|724
1753386610000|2025-07-24 19:50:10|||||||||10
1753386620000|2025-07-24 19:50:20|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|11
1753386630000|2025-07-24 19:50:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|14
1753386640000|2025-07-24 19:50:40|||||||||2
1753386650000|2025-07-24 19:50:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1753386660000|2025-07-24 19:51:00|||||||||20
1753386670000|2025-07-24 19:51:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1753386680000|2025-07-24 19:51:20|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|534
1753386690000|2025-07-24 19:51:30|||||||||118
1753386700000|2025-07-24 19:51:40|||||||||31
1753386710000|2025-07-24 19:51:50|||||||||23
1753386720000|2025-07-24 19:52:00|||||||||19
1753386730000|2025-07-24 19:52:10|||||||||4
1753386740000|2025-07-24 19:52:20|||||||||2
1753386750000|2025-07-24 19:52:30|||||||||4
1753386760000|2025-07-24 19:52:40|||||||||3
1753386770000|2025-07-24 19:52:50|||||||||4
1753386780000|2025-07-24 19:53:00|||||||||123
1753386790000|2025-07-24 19:53:10|||||||||10
1753386800000|2025-07-24 19:53:20|||||||||54
1753386810000|2025-07-24 19:53:30|||||||||28
1753386820000|2025-07-24 19:53:40|||||||||27
1753386830000|2025-07-24 19:53:50|||||||||4
1753386840000|2025-07-24 19:54:00|||||||||29
1753386850000|2025-07-24 19:54:10|||||||||6
1753386860000|2025-07-24 19:54:20|||||||||8
1753386870000|2025-07-24 19:54:30|||||||||1
1753386880000|2025-07-24 19:54:40|||||||||35
1753386890000|2025-07-24 19:54:50|||||||||75
1753386900000|2025-07-24 19:55:00|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|226
1753386910000|2025-07-24 19:55:10|||||||||5
1753386920000|2025-07-24 19:55:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|26
1753386930000|2025-07-24 19:55:30|||||||||9
1753386940000|2025-07-24 19:55:40|||||||||25
1753386950000|2025-07-24 19:55:50|||||||||3
1753386960000|2025-07-24 19:56:00|||||||||1
1753386970000|2025-07-24 19:56:10|||||||||35
1753386980000|2025-07-24 19:56:20|||||||||5
1753386990000|2025-07-24 19:56:30|||||||||7
1753387000000|2025-07-24 19:56:40|||||||||7
1753387010000|2025-07-24 19:56:50|||||||||24
1753387020000|2025-07-24 19:57:00|||||||||16
1753387030000|2025-07-24 19:57:10|||||||||52
1753387040000|2025-07-24 19:57:20|||||||||27
1753387050000|2025-07-24 19:57:30|||||||||39
1753387060000|2025-07-24 19:57:40|||||||||19
1753387070000|2025-07-24 19:57:50|||||||||36
1753387080000|2025-07-24 19:58:00|||||||||32
1753387090000|2025-07-24 19:58:10|||||||||22
1753387100000|2025-07-24 19:58:20|||||||||144
1753387110000|2025-07-24 19:58:30|||||||||153
1753387120000|2025-07-24 19:58:40|||||||||32
1753387130000|2025-07-24 19:58:50|||||||||54
1753387140000|2025-07-24 19:59:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|157
1753387150000|2025-07-24 19:59:10|||||||||107
1753387160000|2025-07-24 19:59:20|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|270
1753387170000|2025-07-24 19:59:30|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|140
1753387180000|2025-07-24 19:59:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|112
1753387190000|2025-07-24 19:59:50|||||||||841
1753387200000|2025-07-24 20:00:00|||||||||16
1753387220000|2025-07-24 20:00:20|||||||||110
1753387230000|2025-07-24 20:00:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|128
1753387240000|2025-07-24 20:00:40|||||||||12
1753387250000|2025-07-24 20:00:50|||||||||3
1753387260000|2025-07-24 20:01:00|||||||||30
1753387270000|2025-07-24 20:01:10|||||||||2
1753387280000|2025-07-24 20:01:20|||||||||3
1753387290000|2025-07-24 20:01:30|||||||||1
1753387300000|2025-07-24 20:01:40|||||||||6
1753387310000|2025-07-24 20:01:50|||||||||7
1753387320000|2025-07-24 20:02:00|||||||||75
1753387330000|2025-07-24 20:02:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1753387340000|2025-07-24 20:02:20|||||||||1
1753387370000|2025-07-24 20:02:50|||||||||1
1753387390000|2025-07-24 20:03:10|||||||||1
1753387400000|2025-07-24 20:03:20|||||||||2
1753387410000|2025-07-24 20:03:30|||||||||3
1753387420000|2025-07-24 20:03:40|||||||||1
1753387430000|2025-07-24 20:03:50|||||||||1
1753387450000|2025-07-24 20:04:10|||||||||8
1753387470000|2025-07-24 20:04:30|||||||||6
1753387480000|2025-07-24 20:04:40|||||||||2
1753387490000|2025-07-24 20:04:50|||||||||5
1753387510000|2025-07-24 20:05:10|||||||||11
1753387520000|2025-07-24 20:05:20|||||||||1
1753387550000|2025-07-24 20:05:50|||||||||3
1753387560000|2025-07-24 20:06:00|||||||||463
1753387590000|2025-07-24 20:06:30|||||||||1
1753387600000|2025-07-24 20:06:40|||||||||4
1753387610000|2025-07-24 20:06:50|||||||||11
1753387620000|2025-07-24 20:07:00|||||||||8
1753387630000|2025-07-24 20:07:10|||||||||13
1753387650000|2025-07-24 20:07:30|||||||||1
1753387670000|2025-07-24 20:07:50|||||||||21
1753387680000|2025-07-24 20:08:00|||||||||1
1753387700000|2025-07-24 20:08:20|||||||||1
1753387710000|2025-07-24 20:08:30|||||||||1
1753387720000|2025-07-24 20:08:40|||||||||7
1753387730000|2025-07-24 20:08:50|||||||||3
1753387740000|2025-07-24 20:09:00|||||||||2
1753387750000|2025-07-24 20:09:10|||||||||7
1753387760000|2025-07-24 20:09:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|233
1753387770000|2025-07-24 20:09:30|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|99
1753387790000|2025-07-24 20:09:50|||||||||8
1753387820000|2025-07-24 20:10:20|||||||||2
1753387880000|2025-07-24 20:11:20|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|0
1753387890000|2025-07-24 20:11:30|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|95
1753387930000|2025-07-24 20:12:10|||||||||9
1753387940000|2025-07-24 20:12:20|||||||||3
1753387950000|2025-07-24 20:12:30|||||||||8
1753387960000|2025-07-24 20:12:40|||||||||6
1753387970000|2025-07-24 20:12:50|||||||||2
1753388030000|2025-07-24 20:13:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1753388040000|2025-07-24 20:14:00|||||||||37
1753388050000|2025-07-24 20:14:10|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|0
1753388080000|2025-07-24 20:14:40|||||||||11
1753388090000|2025-07-24 20:14:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1753389010000|2025-07-24 20:30:10|||||||||5
1753389220000|2025-07-24 20:33:40|||||||||1
1753389420000|2025-07-24 20:37:00|||||||||50
1753389430000|2025-07-24 20:37:10|||||||||5
1753389450000|2025-07-24 20:37:30|||||||||1
1753389510000|2025-07-24 20:38:30|||||||||7
1753389570000|2025-07-24 20:39:30|||||||||3
1753389610000|2025-07-24 20:40:10|||||||||153
1753389650000|2025-07-24 20:40:50|||||||||3
1753389790000|2025-07-24 20:43:10|||||||||2
1753389810000|2025-07-24 20:43:30|||||||||1
1753389860000|2025-07-24 20:44:20|||||||||3
1753389880000|2025-07-24 20:44:40|||||||||1
1753389890000|2025-07-24 20:44:50|||||||||3
1753389900000|2025-07-24 20:45:00|||||||||14
1753389940000|2025-07-24 20:45:40|||||||||2
1753389960000|2025-07-24 20:46:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1753389980000|2025-07-24 20:46:20|||||||||4
1753390030000|2025-07-24 20:47:10|||||||||1
1753390060000|2025-07-24 20:47:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1753390110000|2025-07-24 20:48:30|||||||||1
1753390160000|2025-07-24 20:49:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753390370000|2025-07-24 20:52:50|||||||||5
1753390520000|2025-07-24 20:55:20|||||||||1
1753390560000|2025-07-24 20:56:00|||||||||1
1753390590000|2025-07-24 20:56:30|||||||||10
1753390620000|2025-07-24 20:57:00|||||||||1
1753390680000|2025-07-24 20:58:00|||||||||8
1753390710000|2025-07-24 20:58:30|||||||||97
1753390740000|2025-07-24 20:59:00|||||||||69
1753390750000|2025-07-24 20:59:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|53
1753390790000|2025-07-24 20:59:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1753394400000|2025-07-24 22:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|1
1753394410000|2025-07-24 22:00:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1753394430000|2025-07-24 22:00:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1753394580000|2025-07-24 22:03:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753394650000|2025-07-24 22:04:10|||||||||7
1753394720000|2025-07-24 22:05:20|||||||||2
1753394740000|2025-07-24 22:05:40|||||||||4
1753394750000|2025-07-24 22:05:50|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1753394760000|2025-07-24 22:06:00|||||||||1
1753394820000|2025-07-24 22:07:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753394830000|2025-07-24 22:07:10|||||||||1
1753394890000|2025-07-24 22:08:10|||||||||2
1753395100000|2025-07-24 22:11:40|||||||||4
1753395280000|2025-07-24 22:14:40|||||||||2
1753395300000|2025-07-24 22:15:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|12
1753395330000|2025-07-24 22:15:30|||||||||1
1753395420000|2025-07-24 22:17:00|||||||||1
1753395880000|2025-07-24 22:24:40|||||||||1
1753395950000|2025-07-24 22:25:50|||||||||86
1753395980000|2025-07-24 22:26:20|||||||||3
1753396030000|2025-07-24 22:27:10|||||||||1
1753396350000|2025-07-24 22:32:30|||||||||5
1753396860000|2025-07-24 22:41:00|||||||||1
1753396980000|2025-07-24 22:43:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|29
1753397000000|2025-07-24 22:43:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|13
1753397020000|2025-07-24 22:43:40|||||||||1
1753397140000|2025-07-24 22:45:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1753397550000|2025-07-24 22:52:30|||||||||3
1753398030000|2025-07-24 23:00:30|||||||||4
1753398040000|2025-07-24 23:00:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1753398190000|2025-07-24 23:03:10|||||||||1
1753398220000|2025-07-24 23:03:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1753398550000|2025-07-24 23:09:10|||||||||4
1753398560000|2025-07-24 23:09:20|||||||||1
1753398980000|2025-07-24 23:16:20|||||||||2
1753399410000|2025-07-24 23:23:30|||||||||6
1753400120000|2025-07-24 23:35:20|||||||||1
1753400250000|2025-07-24 23:37:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1753400440000|2025-07-24 23:40:40|||||||||1
1753400750000|2025-07-24 23:45:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1753400840000|2025-07-24 23:47:20|||||||||2
1753401130000|2025-07-24 23:52:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|26
1753401880000|2025-07-25 00:04:40|||||||||1
1753401980000|2025-07-25 00:06:20|||||||||1
1753402670000|2025-07-25 00:17:50|||||||||1
1753403410000|2025-07-25 00:30:10|||||||||5
1753404160000|2025-07-25 00:42:40|||||||||1
1753404430000|2025-07-25 00:47:10|||||||||1
1753404900000|2025-07-25 00:55:00|||||||||1
1753404960000|2025-07-25 00:56:00|||||||||1
1753405230000|2025-07-25 01:00:30|||||||||1
1753405800000|2025-07-25 01:10:00|||||||||1
1753405850000|2025-07-25 01:10:50|||||||||1
1753406400000|2025-07-25 01:20:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|39
1753406670000|2025-07-25 01:24:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1753406790000|2025-07-25 01:26:30|||||||||2
1753406800000|2025-07-25 01:26:40|||||||||1
1753407230000|2025-07-25 01:33:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1753407320000|2025-07-25 01:35:20|||||||||1
1753407360000|2025-07-25 01:36:00|||||||||2
1753407790000|2025-07-25 01:43:10|||||||||3
1753410090000|2025-07-25 02:21:30|||||||||1
1753410210000|2025-07-25 02:23:30|||||||||51
1753410230000|2025-07-25 02:23:50|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|41
1753410240000|2025-07-25 02:24:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|18
1753410530000|2025-07-25 02:28:50|||||||||1
1753411190000|2025-07-25 02:39:50|||||||||2
1753412270000|2025-07-25 02:57:50|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|21
1753412300000|2025-07-25 02:58:20|||||||||2
1753412310000|2025-07-25 02:58:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1753412630000|2025-07-25 03:03:50|||||||||1
1753412820000|2025-07-25 03:07:00|||||||||1
1753413700000|2025-07-25 03:21:40|||||||||1
1753414280000|2025-07-25 03:31:20|||||||||1
1753414330000|2025-07-25 03:32:10|||||||||1
1753414590000|2025-07-25 03:36:30|||||||||1
1753416020000|2025-07-25 04:00:20|||||||||4
1753416190000|2025-07-25 04:03:10|||||||||12
1753416220000|2025-07-25 04:03:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|15
1753416250000|2025-07-25 04:04:10|||||||||18
1753416340000|2025-07-25 04:05:40|||||||||1
1753416570000|2025-07-25 04:09:30|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|8
1753417070000|2025-07-25 04:17:50|||||||||1
1753417240000|2025-07-25 04:20:40|||||||||1
1753417550000|2025-07-25 04:25:50|||||||||3
1753417600000|2025-07-25 04:26:40|||||||||1
1753417730000|2025-07-25 04:28:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|72
1753417760000|2025-07-25 04:29:20|||||||||1
1753417800000|2025-07-25 04:30:00|||||||||2
1753417940000|2025-07-25 04:32:20|||||||||1
1753417950000|2025-07-25 04:32:30|||||||||1
1753417990000|2025-07-25 04:33:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|49
1753418000000|2025-07-25 04:33:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1753418010000|2025-07-25 04:33:30|||||||||18
1753418020000|2025-07-25 04:33:40|||||||||1
1753418050000|2025-07-25 04:34:10|||||||||16
1753418060000|2025-07-25 04:34:20|||||||||8
1753418070000|2025-07-25 04:34:30|||||||||1
1753418080000|2025-07-25 04:34:40|||||||||5
1753418110000|2025-07-25 04:35:10|||||||||2
1753418120000|2025-07-25 04:35:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|154
1753418130000|2025-07-25 04:35:30|||||||||8
1753418200000|2025-07-25 04:36:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1753418230000|2025-07-25 04:37:10|||||||||1
1753418340000|2025-07-25 04:39:00|||||||||1
1753418580000|2025-07-25 04:43:00|||||||||11
1753418620000|2025-07-25 04:43:40|||||||||1
1753418730000|2025-07-25 04:45:30|||||||||2
1753418840000|2025-07-25 04:47:20|||||||||1
1753419000000|2025-07-25 04:50:00|||||||||10
1753419010000|2025-07-25 04:50:10|||||||||1
1753419400000|2025-07-25 04:56:40|||||||||1
1753419540000|2025-07-25 04:59:00|||||||||1
1753420690000|2025-07-25 05:18:10|||||||||1
1753421650000|2025-07-25 05:34:10|||||||||1
1753421980000|2025-07-25 05:39:40|||||||||1
1753422070000|2025-07-25 05:41:10|||||||||1
1753422090000|2025-07-25 05:41:30|||||||||13
1753422340000|2025-07-25 05:45:40|||||||||25
1753422430000|2025-07-25 05:47:10|||||||||1
1753422440000|2025-07-25 05:47:20|||||||||1
1753422470000|2025-07-25 05:47:50|||||||||1
1753422480000|2025-07-25 05:48:00|||||||||2
1753422500000|2025-07-25 05:48:20|||||||||1
1753422510000|2025-07-25 05:48:30|||||||||1
1753422570000|2025-07-25 05:49:30|||||||||1
1753422690000|2025-07-25 05:51:30|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|32
1753422710000|2025-07-25 05:51:50|||||||||1
1753422720000|2025-07-25 05:52:00|||||||||1
1753422730000|2025-07-25 05:52:10|||||||||1
1753422800000|2025-07-25 05:53:20|||||||||1
1753423140000|2025-07-25 05:59:00|||||||||1
1753423190000|2025-07-25 05:59:50|||||||||6
1753423290000|2025-07-25 06:01:30|||||||||60
1753423320000|2025-07-25 06:02:00|||||||||1
1753423360000|2025-07-25 06:02:40|||||||||1
1753423380000|2025-07-25 06:03:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1753423450000|2025-07-25 06:04:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1753423720000|2025-07-25 06:08:40|||||||||2
1753423830000|2025-07-25 06:10:30|||||||||1
1753423910000|2025-07-25 06:11:50|||||||||1
1753424220000|2025-07-25 06:17:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|168
1753424260000|2025-07-25 06:17:40|||||||||1
1753424530000|2025-07-25 06:22:10|||||||||1
1753424590000|2025-07-25 06:23:10|||||||||1
1753424630000|2025-07-25 06:23:50|||||||||1
1753424680000|2025-07-25 06:24:40|||||||||1
1753424870000|2025-07-25 06:27:50|||||||||9
1753424980000|2025-07-25 06:29:40|||||||||28
1753424990000|2025-07-25 06:29:50|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|53
1753425000000|2025-07-25 06:30:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1753425010000|2025-07-25 06:30:10|||||||||4
1753425020000|2025-07-25 06:30:20|||||||||2
1753425080000|2025-07-25 06:31:20|||||||||1
1753425150000|2025-07-25 06:32:30|||||||||1
1753425570000|2025-07-25 06:39:30|||||||||1
1753425640000|2025-07-25 06:40:40|||||||||13
1753425670000|2025-07-25 06:41:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|52
1753425940000|2025-07-25 06:45:40|||||||||1
1753425980000|2025-07-25 06:46:20|||||||||3
1753425990000|2025-07-25 06:46:30|||||||||3
1753426030000|2025-07-25 06:47:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1753426040000|2025-07-25 06:47:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|6
1753426070000|2025-07-25 06:47:50|||||||||2
1753426420000|2025-07-25 06:53:40|||||||||3
1753426460000|2025-07-25 06:54:20|||||||||1
1753426500000|2025-07-25 06:55:00|||||||||1
1753426530000|2025-07-25 06:55:30|||||||||1
1753426550000|2025-07-25 06:55:50|||||||||1
1753426570000|2025-07-25 06:56:10|||||||||2
1753426590000|2025-07-25 06:56:30|||||||||1
1753426620000|2025-07-25 06:57:00|||||||||1
1753426650000|2025-07-25 06:57:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753426690000|2025-07-25 06:58:10|||||||||1
1753426730000|2025-07-25 06:58:50|||||||||1
1753426780000|2025-07-25 06:59:40|||||||||1
1753426820000|2025-07-25 07:00:20|||||||||1
1753426890000|2025-07-25 07:01:30|||||||||1
1753426950000|2025-07-25 07:02:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1753426970000|2025-07-25 07:02:50|||||||||1
1753426980000|2025-07-25 07:03:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1753427000000|2025-07-25 07:03:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753427180000|2025-07-25 07:06:20|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|28
1753427210000|2025-07-25 07:06:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|1
1753427220000|2025-07-25 07:07:00|||||||||1
1753427230000|2025-07-25 07:07:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|29
1753427250000|2025-07-25 07:07:30|||||||||1
1753427260000|2025-07-25 07:07:40|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|1
1753427290000|2025-07-25 07:08:10|||||||||1
1753427330000|2025-07-25 07:08:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1753427340000|2025-07-25 07:09:00|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1753427380000|2025-07-25 07:09:40|18.7|18.54|18.72|18.56|18.72|18.56|18.69|18.53|0
1753427460000|2025-07-25 07:11:00|||||||||10
1753427520000|2025-07-25 07:12:00|||||||||7
1753427530000|2025-07-25 07:12:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1753427550000|2025-07-25 07:12:30|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|0
1753427570000|2025-07-25 07:12:50|||||||||2
1753427590000|2025-07-25 07:13:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753427600000|2025-07-25 07:13:20|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|1
1753427660000|2025-07-25 07:14:20|||||||||4
1753427670000|2025-07-25 07:14:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|8
1753427690000|2025-07-25 07:14:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1753427700000|2025-07-25 07:15:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|2
1753427710000|2025-07-25 07:15:10|||||||||4
1753427770000|2025-07-25 07:16:10|||||||||11
1753427920000|2025-07-25 07:18:40|||||||||1
1753427990000|2025-07-25 07:19:50|||||||||1
1753428210000|2025-07-25 07:23:30|||||||||1
1753428220000|2025-07-25 07:23:40|||||||||1
1753428240000|2025-07-25 07:24:00|||||||||1
1753428260000|2025-07-25 07:24:20|||||||||2
1753428910000|2025-07-25 07:35:10|||||||||2
1753428930000|2025-07-25 07:35:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|14
1753428940000|2025-07-25 07:35:40|||||||||1
1753428960000|2025-07-25 07:36:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1753428980000|2025-07-25 07:36:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|1
1753429030000|2025-07-25 07:37:10|18.67|18.51|18.69|18.53|18.69|18.53|18.66|18.5|13
1753429160000|2025-07-25 07:39:20|||||||||6
1753429470000|2025-07-25 07:44:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|18
1753429490000|2025-07-25 07:44:50|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|13
1753429500000|2025-07-25 07:45:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1753429530000|2025-07-25 07:45:30|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|0
1753429540000|2025-07-25 07:45:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753429560000|2025-07-25 07:46:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753429570000|2025-07-25 07:46:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|3
1753429750000|2025-07-25 07:49:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1753429770000|2025-07-25 07:49:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753429800000|2025-07-25 07:50:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753429810000|2025-07-25 07:50:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1753429830000|2025-07-25 07:50:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753429870000|2025-07-25 07:51:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1753429930000|2025-07-25 07:52:10|||||||||5
1753429950000|2025-07-25 07:52:30|||||||||1
1753430030000|2025-07-25 07:53:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753430040000|2025-07-25 07:54:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753430120000|2025-07-25 07:55:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1753430130000|2025-07-25 07:55:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753430210000|2025-07-25 07:56:50|||||||||1
1753430400000|2025-07-25 08:00:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|4
1753430480000|2025-07-25 08:01:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|53
1753430560000|2025-07-25 08:02:40|||||||||1
1753430650000|2025-07-25 08:04:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|59
1753430720000|2025-07-25 08:05:20|||||||||2
1753430900000|2025-07-25 08:08:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753430910000|2025-07-25 08:08:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1753430940000|2025-07-25 08:09:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1753430950000|2025-07-25 08:09:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1753430980000|2025-07-25 08:09:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1753431000000|2025-07-25 08:10:00|18.71|18.55|18.71|18.55|18.72|18.56|18.69|18.53|2
1753431010000|2025-07-25 08:10:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|7
1753431080000|2025-07-25 08:11:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753431090000|2025-07-25 08:11:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1753431130000|2025-07-25 08:12:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753431280000|2025-07-25 08:14:40|||||||||1
1753431480000|2025-07-25 08:18:00|||||||||2
1753431490000|2025-07-25 08:18:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|40
1753431610000|2025-07-25 08:20:10|||||||||1
1753431650000|2025-07-25 08:20:50|||||||||3
1753431700000|2025-07-25 08:21:40|||||||||2
1753431730000|2025-07-25 08:22:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|71
1753431800000|2025-07-25 08:23:20|||||||||1
1753431850000|2025-07-25 08:24:10|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|53
1753431860000|2025-07-25 08:24:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1753431900000|2025-07-25 08:25:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1753431930000|2025-07-25 08:25:30|||||||||60
1753431990000|2025-07-25 08:26:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1753432000000|2025-07-25 08:26:40|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|29
1753432010000|2025-07-25 08:26:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1753432190000|2025-07-25 08:29:50|||||||||1
1753432280000|2025-07-25 08:31:20|||||||||5
1753432370000|2025-07-25 08:32:50|||||||||1
1753432570000|2025-07-25 08:36:10|||||||||5
1753432620000|2025-07-25 08:37:00|||||||||3
1753432770000|2025-07-25 08:39:30|||||||||1
1753432780000|2025-07-25 08:39:40|||||||||4
1753432820000|2025-07-25 08:40:20|||||||||3
1753432840000|2025-07-25 08:40:40|||||||||2
1753432850000|2025-07-25 08:40:50|||||||||1
1753432860000|2025-07-25 08:41:00|||||||||2
1753432930000|2025-07-25 08:42:10|||||||||1
1753432990000|2025-07-25 08:43:10|||||||||2
1753433290000|2025-07-25 08:48:10|||||||||1
1753433340000|2025-07-25 08:49:00|||||||||1
1753433360000|2025-07-25 08:49:20|||||||||1
1753433370000|2025-07-25 08:49:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|38
1753433460000|2025-07-25 08:51:00|||||||||1
1753433480000|2025-07-25 08:51:20|||||||||1
1753433740000|2025-07-25 08:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|40
1753433750000|2025-07-25 08:55:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1753433760000|2025-07-25 08:56:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|1
1753433810000|2025-07-25 08:56:50|||||||||1
1753433840000|2025-07-25 08:57:20|||||||||5
1753433990000|2025-07-25 08:59:50|||||||||1
1753434290000|2025-07-25 09:04:50|||||||||1
1753434720000|2025-07-25 09:12:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1753434790000|2025-07-25 09:13:10|||||||||1
1753434800000|2025-07-25 09:13:20|||||||||1
1753434840000|2025-07-25 09:14:00|||||||||1
1753435050000|2025-07-25 09:17:30|||||||||5
1753435160000|2025-07-25 09:19:20|||||||||1
1753435230000|2025-07-25 09:20:30|||||||||1
1753435740000|2025-07-25 09:29:00|||||||||14
1753435810000|2025-07-25 09:30:10|||||||||3
1753435820000|2025-07-25 09:30:20|||||||||2
1753435840000|2025-07-25 09:30:40|||||||||4
1753435850000|2025-07-25 09:30:50|||||||||1
1753435870000|2025-07-25 09:31:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1753435970000|2025-07-25 09:32:50|||||||||1
1753436390000|2025-07-25 09:39:50|||||||||1
1753437610000|2025-07-25 10:00:10|||||||||1
1753437960000|2025-07-25 10:06:00|||||||||1
1753438160000|2025-07-25 10:09:20|||||||||6
1753438210000|2025-07-25 10:10:10|||||||||1
1753438670000|2025-07-25 10:17:50|||||||||1
1753438800000|2025-07-25 10:20:00|||||||||6
1753439150000|2025-07-25 10:25:50|||||||||3
1753439280000|2025-07-25 10:28:00|||||||||1
1753439320000|2025-07-25 10:28:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1753439330000|2025-07-25 10:28:50|||||||||1
1753439350000|2025-07-25 10:29:10|||||||||1
1753439550000|2025-07-25 10:32:30|||||||||4
1753439810000|2025-07-25 10:36:50|||||||||1
1753440370000|2025-07-25 10:46:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753441050000|2025-07-25 10:57:30|||||||||16
1753441060000|2025-07-25 10:57:40|||||||||1
1753441070000|2025-07-25 10:57:50|||||||||1
1753441080000|2025-07-25 10:58:00|||||||||1
1753441270000|2025-07-25 11:01:10|||||||||6
1753441310000|2025-07-25 11:01:50|||||||||1
1753441350000|2025-07-25 11:02:30|||||||||1
1753441410000|2025-07-25 11:03:30|||||||||1
1753441520000|2025-07-25 11:05:20|||||||||5
1753441670000|2025-07-25 11:07:50|||||||||1
1753441920000|2025-07-25 11:12:00|||||||||1
1753441950000|2025-07-25 11:12:30|||||||||1
1753441960000|2025-07-25 11:12:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|6
1753442070000|2025-07-25 11:14:30|||||||||1
1753442500000|2025-07-25 11:21:40|||||||||1
1753442540000|2025-07-25 11:22:20|||||||||23
1753442620000|2025-07-25 11:23:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|6
1753442630000|2025-07-25 11:23:50|||||||||2
1753442640000|2025-07-25 11:24:00|||||||||1
1753442800000|2025-07-25 11:26:40|||||||||2
1753442900000|2025-07-25 11:28:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1753443080000|2025-07-25 11:31:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1753443090000|2025-07-25 11:31:30|||||||||1
1753443220000|2025-07-25 11:33:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1753443250000|2025-07-25 11:34:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1753443270000|2025-07-25 11:34:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753443290000|2025-07-25 11:34:50|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|1
1753443310000|2025-07-25 11:35:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1753443400000|2025-07-25 11:36:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1753443410000|2025-07-25 11:36:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1753443430000|2025-07-25 11:37:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|8
1753443490000|2025-07-25 11:38:10|||||||||1
1753444040000|2025-07-25 11:47:20|||||||||1
1753444260000|2025-07-25 11:51:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1753444390000|2025-07-25 11:53:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|123
1753444410000|2025-07-25 11:53:30|||||||||1
1753444440000|2025-07-25 11:54:00|||||||||1
1753444460000|2025-07-25 11:54:20|||||||||1
1753444480000|2025-07-25 11:54:40|||||||||1
1753444500000|2025-07-25 11:55:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|4
1753444530000|2025-07-25 11:55:30|||||||||1
1753444580000|2025-07-25 11:56:20|||||||||2
1753444610000|2025-07-25 11:56:50|||||||||4
1753444900000|2025-07-25 12:01:40|||||||||1
1753445340000|2025-07-25 12:09:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|31
1753445370000|2025-07-25 12:09:30|||||||||1
1753445380000|2025-07-25 12:09:40|||||||||1
1753445410000|2025-07-25 12:10:10|||||||||1
1753445980000|2025-07-25 12:19:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|26
1753445990000|2025-07-25 12:19:50|||||||||2
1753446070000|2025-07-25 12:21:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753446140000|2025-07-25 12:22:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1753446150000|2025-07-25 12:22:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1753446170000|2025-07-25 12:22:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1753446180000|2025-07-25 12:23:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1753446190000|2025-07-25 12:23:10|||||||||6
1753446340000|2025-07-25 12:25:40|||||||||1
1753446530000|2025-07-25 12:28:50|||||||||1
1753446550000|2025-07-25 12:29:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|32
1753446560000|2025-07-25 12:29:20|||||||||2
1753446570000|2025-07-25 12:29:30|||||||||1
1753446580000|2025-07-25 12:29:40|||||||||1
1753446610000|2025-07-25 12:30:10|||||||||1
1753446620000|2025-07-25 12:30:20|||||||||4
1753446640000|2025-07-25 12:30:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1753446650000|2025-07-25 12:30:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|1
1753446660000|2025-07-25 12:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753446800000|2025-07-25 12:33:20|||||||||2
1753446850000|2025-07-25 12:34:10|||||||||1
1753446910000|2025-07-25 12:35:10|||||||||1
1753446940000|2025-07-25 12:35:40|||||||||1
1753446960000|2025-07-25 12:36:00|||||||||1
1753447060000|2025-07-25 12:37:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|98
1753447070000|2025-07-25 12:37:50|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|8
1753447090000|2025-07-25 12:38:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|24
1753447100000|2025-07-25 12:38:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|40
1753447120000|2025-07-25 12:38:40|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|6
1753447130000|2025-07-25 12:38:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1753447140000|2025-07-25 12:39:00|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|3
1753447150000|2025-07-25 12:39:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1753447200000|2025-07-25 12:40:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753447210000|2025-07-25 12:40:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753447220000|2025-07-25 12:40:20|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|48
1753447250000|2025-07-25 12:40:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|7
1753447270000|2025-07-25 12:41:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1753447280000|2025-07-25 12:41:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|31
1753447370000|2025-07-25 12:42:50|||||||||1
1753447420000|2025-07-25 12:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753447430000|2025-07-25 12:43:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753447530000|2025-07-25 12:45:30|||||||||2
1753447650000|2025-07-25 12:47:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753447710000|2025-07-25 12:48:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753447720000|2025-07-25 12:48:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753447730000|2025-07-25 12:48:50|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|79
1753447750000|2025-07-25 12:49:10|||||||||1
1753447770000|2025-07-25 12:49:30|||||||||2
1753447790000|2025-07-25 12:49:50|||||||||3
1753448160000|2025-07-25 12:56:00|||||||||3
1753448170000|2025-07-25 12:56:10|||||||||1
1753448260000|2025-07-25 12:57:40|||||||||2
1753448380000|2025-07-25 12:59:40|||||||||1
1753448410000|2025-07-25 13:00:10|||||||||3
1753448600000|2025-07-25 13:03:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1753448650000|2025-07-25 13:04:10|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1753448660000|2025-07-25 13:04:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753448670000|2025-07-25 13:04:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1753448680000|2025-07-25 13:04:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|19
1753448690000|2025-07-25 13:04:50|||||||||4
1753448720000|2025-07-25 13:05:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1753448730000|2025-07-25 13:05:30|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|70
1753448750000|2025-07-25 13:05:50|||||||||6
1753448760000|2025-07-25 13:06:00|||||||||1
1753448770000|2025-07-25 13:06:10|||||||||2
1753448780000|2025-07-25 13:06:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|79
1753448790000|2025-07-25 13:06:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|12
1753448820000|2025-07-25 13:07:00|||||||||1
1753448830000|2025-07-25 13:07:10|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|72
1753448850000|2025-07-25 13:07:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|9
1753448890000|2025-07-25 13:08:10|||||||||2
1753448900000|2025-07-25 13:08:20|||||||||8
1753449000000|2025-07-25 13:10:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753449020000|2025-07-25 13:10:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753449080000|2025-07-25 13:11:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753449090000|2025-07-25 13:11:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753449100000|2025-07-25 13:11:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1753449130000|2025-07-25 13:12:10|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1753449140000|2025-07-25 13:12:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753449160000|2025-07-25 13:12:40|||||||||1
1753449180000|2025-07-25 13:13:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753449210000|2025-07-25 13:13:30|||||||||3
1753449220000|2025-07-25 13:13:40|||||||||13
1753449250000|2025-07-25 13:14:10|||||||||1
1753449260000|2025-07-25 13:14:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|87
1753449280000|2025-07-25 13:14:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1753449290000|2025-07-25 13:14:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753449320000|2025-07-25 13:15:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753449390000|2025-07-25 13:16:30|||||||||12
1753449400000|2025-07-25 13:16:40|||||||||1
1753449480000|2025-07-25 13:18:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753449530000|2025-07-25 13:18:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1753449580000|2025-07-25 13:19:40|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1753449840000|2025-07-25 13:24:00|||||||||3
1753449880000|2025-07-25 13:24:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|12
1753449890000|2025-07-25 13:24:50|18.72|18.56|18.74|18.58|18.74|18.58|18.7|18.54|11
1753449900000|2025-07-25 13:25:00|||||||||2
1753449910000|2025-07-25 13:25:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|14
1753449920000|2025-07-25 13:25:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753449930000|2025-07-25 13:25:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|27
1753450010000|2025-07-25 13:26:50|||||||||3
1753450020000|2025-07-25 13:27:00|||||||||9
1753450110000|2025-07-25 13:28:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|1
1753450120000|2025-07-25 13:28:40|18.72|18.56|18.74|18.58|18.74|18.58|18.7|18.54|5
1753450190000|2025-07-25 13:29:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|0
1753450200000|2025-07-25 13:30:00|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|34
1753450210000|2025-07-25 13:30:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1753450220000|2025-07-25 13:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1753450230000|2025-07-25 13:30:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753450240000|2025-07-25 13:30:40|||||||||1
1753450260000|2025-07-25 13:31:00|||||||||2
1753450270000|2025-07-25 13:31:10|||||||||3
1753450290000|2025-07-25 13:31:30|||||||||1
1753450300000|2025-07-25 13:31:40|||||||||4
1753450320000|2025-07-25 13:32:00|18.74|18.58|18.75|18.59|18.75|18.59|18.7|18.54|22
1753450360000|2025-07-25 13:32:40|||||||||4
1753450380000|2025-07-25 13:33:00|||||||||1
1753450420000|2025-07-25 13:33:40|||||||||1
1753450440000|2025-07-25 13:34:00|||||||||1
1753450460000|2025-07-25 13:34:20|||||||||1
1753450470000|2025-07-25 13:34:30|||||||||3
1753450500000|2025-07-25 13:35:00|||||||||2
1753450510000|2025-07-25 13:35:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|18
1753450560000|2025-07-25 13:36:00|||||||||1
1753450570000|2025-07-25 13:36:10|||||||||3
1753450580000|2025-07-25 13:36:20|||||||||5
1753450590000|2025-07-25 13:36:30|||||||||4
1753450600000|2025-07-25 13:36:40|||||||||5
1753450610000|2025-07-25 13:36:50|||||||||81
1753450620000|2025-07-25 13:37:00|||||||||3
1753450630000|2025-07-25 13:37:10|||||||||4
1753450640000|2025-07-25 13:37:20|||||||||2
1753450650000|2025-07-25 13:37:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|55
1753450660000|2025-07-25 13:37:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|104
1753450680000|2025-07-25 13:38:00|||||||||5
1753450700000|2025-07-25 13:38:20|||||||||1
1753450710000|2025-07-25 13:38:30|||||||||1
1753450720000|2025-07-25 13:38:40|||||||||7
1753450730000|2025-07-25 13:38:50|||||||||1
1753450740000|2025-07-25 13:39:00|||||||||13
1753450750000|2025-07-25 13:39:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|77
1753450770000|2025-07-25 13:39:30|||||||||2
1753450780000|2025-07-25 13:39:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|45
1753450790000|2025-07-25 13:39:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|63
1753450800000|2025-07-25 13:40:00|||||||||5
1753450810000|2025-07-25 13:40:10|||||||||4
1753450820000|2025-07-25 13:40:20|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|32
1753450830000|2025-07-25 13:40:30|||||||||1
1753450840000|2025-07-25 13:40:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753450860000|2025-07-25 13:41:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|50
1753450870000|2025-07-25 13:41:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1753450880000|2025-07-25 13:41:20|||||||||4
1753450900000|2025-07-25 13:41:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1753450920000|2025-07-25 13:42:00|||||||||1
1753450940000|2025-07-25 13:42:20|||||||||3
1753450990000|2025-07-25 13:43:10|||||||||3
1753451000000|2025-07-25 13:43:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1753451010000|2025-07-25 13:43:30|||||||||1
1753451020000|2025-07-25 13:43:40|||||||||3
1753451100000|2025-07-25 13:45:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1753451110000|2025-07-25 13:45:10|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1753451120000|2025-07-25 13:45:20|18.7|18.54|18.7|18.54|18.74|18.58|18.7|18.54|36
1753451130000|2025-07-25 13:45:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1753451140000|2025-07-25 13:45:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1753451160000|2025-07-25 13:46:00|||||||||3
1753451170000|2025-07-25 13:46:10|||||||||4
1753451180000|2025-07-25 13:46:20|||||||||2
1753451200000|2025-07-25 13:46:40|||||||||2
1753451210000|2025-07-25 13:46:50|||||||||1
1753451230000|2025-07-25 13:47:10|||||||||2
1753451240000|2025-07-25 13:47:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|88
1753451250000|2025-07-25 13:47:30|||||||||1
1753451260000|2025-07-25 13:47:40|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|79
1753451280000|2025-07-25 13:48:00|||||||||1
1753451310000|2025-07-25 13:48:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|32
1753451320000|2025-07-25 13:48:40|||||||||22
1753451330000|2025-07-25 13:48:50|||||||||1
1753451340000|2025-07-25 13:49:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|18
1753451350000|2025-07-25 13:49:10|||||||||2
1753451390000|2025-07-25 13:49:50|||||||||4
1753451420000|2025-07-25 13:50:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1753451430000|2025-07-25 13:50:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|46
1753451490000|2025-07-25 13:51:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753451500000|2025-07-25 13:51:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1753451550000|2025-07-25 13:52:30|||||||||1
1753451560000|2025-07-25 13:52:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1753451580000|2025-07-25 13:53:00|||||||||24
1753451590000|2025-07-25 13:53:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|36
1753451610000|2025-07-25 13:53:30|||||||||2
1753451620000|2025-07-25 13:53:40|||||||||1
1753451650000|2025-07-25 13:54:10|||||||||7
1753451660000|2025-07-25 13:54:20|||||||||12
1753451700000|2025-07-25 13:55:00|||||||||15
1753451750000|2025-07-25 13:55:50|||||||||1
1753451770000|2025-07-25 13:56:10|||||||||5
1753451790000|2025-07-25 13:56:30|||||||||1
1753451800000|2025-07-25 13:56:40|||||||||1
1753451840000|2025-07-25 13:57:20|||||||||4
1753451850000|2025-07-25 13:57:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|56
1753451860000|2025-07-25 13:57:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1753451870000|2025-07-25 13:57:50|||||||||10
1753451880000|2025-07-25 13:58:00|||||||||1
1753451890000|2025-07-25 13:58:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1753451910000|2025-07-25 13:58:30|||||||||52
1753451930000|2025-07-25 13:58:50|||||||||1
1753451950000|2025-07-25 13:59:10|||||||||1
1753451980000|2025-07-25 13:59:40|||||||||9
1753451990000|2025-07-25 13:59:50|||||||||2
1753452000000|2025-07-25 14:00:00|||||||||1
1753452010000|2025-07-25 14:00:10|||||||||2
1753452020000|2025-07-25 14:00:20|||||||||4
1753452030000|2025-07-25 14:00:30|||||||||1
1753452050000|2025-07-25 14:00:50|||||||||2
1753452060000|2025-07-25 14:01:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|77
1753452070000|2025-07-25 14:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1753452090000|2025-07-25 14:01:30|||||||||2
1753452120000|2025-07-25 14:02:00|||||||||6
1753452130000|2025-07-25 14:02:10|||||||||7
1753452150000|2025-07-25 14:02:30|||||||||204
1753452160000|2025-07-25 14:02:40|||||||||5
1753452180000|2025-07-25 14:03:00|||||||||18
1753452190000|2025-07-25 14:03:10|||||||||54
1753452200000|2025-07-25 14:03:20|||||||||7
1753452210000|2025-07-25 14:03:30|||||||||1
1753452240000|2025-07-25 14:04:00|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|19
1753452250000|2025-07-25 14:04:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|142
1753452260000|2025-07-25 14:04:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1753452270000|2025-07-25 14:04:30|||||||||1
1753452300000|2025-07-25 14:05:00|||||||||6
1753452310000|2025-07-25 14:05:10|||||||||12
1753452330000|2025-07-25 14:05:30|||||||||2
1753452360000|2025-07-25 14:06:00|||||||||2
1753452370000|2025-07-25 14:06:10|||||||||4
1753452380000|2025-07-25 14:06:20|||||||||1
1753452390000|2025-07-25 14:06:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|33
1753452410000|2025-07-25 14:06:50|||||||||3
1753452420000|2025-07-25 14:07:00|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|62
1753452430000|2025-07-25 14:07:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|17
1753452440000|2025-07-25 14:07:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|16
1753452450000|2025-07-25 14:07:30|||||||||1
1753452460000|2025-07-25 14:07:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1753452470000|2025-07-25 14:07:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|263
1753452480000|2025-07-25 14:08:00|||||||||27
1753452490000|2025-07-25 14:08:10|||||||||3
1753452510000|2025-07-25 14:08:30|||||||||1
1753452540000|2025-07-25 14:09:00|||||||||1
1753452570000|2025-07-25 14:09:30|||||||||1
1753452580000|2025-07-25 14:09:40|||||||||1
1753452600000|2025-07-25 14:10:00|||||||||1
1753452610000|2025-07-25 14:10:10|||||||||1
1753452630000|2025-07-25 14:10:30|||||||||1
1753452640000|2025-07-25 14:10:40|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|99
1753452650000|2025-07-25 14:10:50|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|14
1753452660000|2025-07-25 14:11:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|15
1753452690000|2025-07-25 14:11:30|||||||||1
1753452700000|2025-07-25 14:11:40|||||||||4
1753452720000|2025-07-25 14:12:00|||||||||1
1753452750000|2025-07-25 14:12:30|||||||||1
1753452760000|2025-07-25 14:12:40|||||||||1
1753452780000|2025-07-25 14:13:00|||||||||1
1753452800000|2025-07-25 14:13:20|||||||||2
1753452810000|2025-07-25 14:13:30|||||||||2
1753452840000|2025-07-25 14:14:00|||||||||1
1753452870000|2025-07-25 14:14:30|||||||||1
1753452890000|2025-07-25 14:14:50|||||||||1
1753452900000|2025-07-25 14:15:00|||||||||1
1753452910000|2025-07-25 14:15:10|||||||||1
1753452930000|2025-07-25 14:15:30|||||||||3
1753452940000|2025-07-25 14:15:40|||||||||2
1753452950000|2025-07-25 14:15:50|||||||||20
1753452960000|2025-07-25 14:16:00|||||||||1
1753452970000|2025-07-25 14:16:10|||||||||8
1753452980000|2025-07-25 14:16:20|||||||||18
1753452990000|2025-07-25 14:16:30|||||||||2
1753453010000|2025-07-25 14:16:50|||||||||6
1753453020000|2025-07-25 14:17:00|||||||||1
1753453050000|2025-07-25 14:17:30|||||||||2
1753453060000|2025-07-25 14:17:40|||||||||1
1753453080000|2025-07-25 14:18:00|||||||||1
1753453100000|2025-07-25 14:18:20|||||||||1
1753453110000|2025-07-25 14:18:30|||||||||1
1753453130000|2025-07-25 14:18:50|||||||||1
1753453140000|2025-07-25 14:19:00|||||||||1
1753453160000|2025-07-25 14:19:20|||||||||1
1753453170000|2025-07-25 14:19:30|||||||||8
1753453180000|2025-07-25 14:19:40|||||||||5
1753453190000|2025-07-25 14:19:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753453200000|2025-07-25 14:20:00|||||||||29
1753453210000|2025-07-25 14:20:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1753453230000|2025-07-25 14:20:30|||||||||1
1753453240000|2025-07-25 14:20:40|||||||||1
1753453270000|2025-07-25 14:21:10|||||||||5
1753453280000|2025-07-25 14:21:20|||||||||1
1753453300000|2025-07-25 14:21:40|||||||||1
1753453310000|2025-07-25 14:21:50|||||||||1
1753453330000|2025-07-25 14:22:10|||||||||1
1753453360000|2025-07-25 14:22:40|||||||||1
1753453370000|2025-07-25 14:22:50|||||||||1
1753453390000|2025-07-25 14:23:10|||||||||25
1753453400000|2025-07-25 14:23:20|||||||||9
1753453410000|2025-07-25 14:23:30|||||||||19
1753453420000|2025-07-25 14:23:40|||||||||4
1753453450000|2025-07-25 14:24:10|||||||||1
1753453480000|2025-07-25 14:24:40|||||||||1
1753453510000|2025-07-25 14:25:10|||||||||1
1753453540000|2025-07-25 14:25:40|||||||||2
1753453550000|2025-07-25 14:25:50|||||||||2
1753453560000|2025-07-25 14:26:00|||||||||1
1753453570000|2025-07-25 14:26:10|||||||||4
1753453580000|2025-07-25 14:26:20|||||||||8
1753453590000|2025-07-25 14:26:30|||||||||11
1753453600000|2025-07-25 14:26:40|||||||||2
1753453610000|2025-07-25 14:26:50|||||||||3
1753453630000|2025-07-25 14:27:10|||||||||1
1753453640000|2025-07-25 14:27:20|||||||||2
1753453660000|2025-07-25 14:27:40|||||||||4
1753453670000|2025-07-25 14:27:50|||||||||1
1753453680000|2025-07-25 14:28:00|||||||||2
1753453690000|2025-07-25 14:28:10|||||||||1
1753453720000|2025-07-25 14:28:40|||||||||2
1753453730000|2025-07-25 14:28:50|||||||||1
1753453740000|2025-07-25 14:29:00|||||||||1
1753453750000|2025-07-25 14:29:10|||||||||10
1753453780000|2025-07-25 14:29:40|||||||||2
1753453790000|2025-07-25 14:29:50|||||||||23
1753453800000|2025-07-25 14:30:00|||||||||25
1753453860000|2025-07-25 14:31:00|||||||||24
1753453900000|2025-07-25 14:31:40|||||||||1
1753453910000|2025-07-25 14:31:50|||||||||1
1753453920000|2025-07-25 14:32:00|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|27
1753453940000|2025-07-25 14:32:20|||||||||2
1753454040000|2025-07-25 14:34:00|||||||||10
1753454050000|2025-07-25 14:34:10|||||||||1
1753454060000|2025-07-25 14:34:20|||||||||96
1753454110000|2025-07-25 14:35:10|||||||||8
1753454130000|2025-07-25 14:35:30|||||||||36
1753454140000|2025-07-25 14:35:40|||||||||10
1753454150000|2025-07-25 14:35:50|||||||||87
1753454170000|2025-07-25 14:36:10|||||||||4
1753454200000|2025-07-25 14:36:40|||||||||17
1753454210000|2025-07-25 14:36:50|||||||||1
1753454220000|2025-07-25 14:37:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|47
1753454230000|2025-07-25 14:37:10|||||||||2
1753454240000|2025-07-25 14:37:20|||||||||20
1753454250000|2025-07-25 14:37:30|||||||||2
1753454260000|2025-07-25 14:37:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1753454280000|2025-07-25 14:38:00|||||||||1
1753454300000|2025-07-25 14:38:20|||||||||1
1753454310000|2025-07-25 14:38:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|48
1753454320000|2025-07-25 14:38:40|||||||||1
1753454330000|2025-07-25 14:38:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|43
1753454340000|2025-07-25 14:39:00|||||||||2
1753454360000|2025-07-25 14:39:20|||||||||25
1753454370000|2025-07-25 14:39:30|||||||||1
1753454380000|2025-07-25 14:39:40|||||||||1
1753454400000|2025-07-25 14:40:00|||||||||11
1753454510000|2025-07-25 14:41:50|||||||||1
1753454520000|2025-07-25 14:42:00|||||||||1
1753454570000|2025-07-25 14:42:50|||||||||13
1753454590000|2025-07-25 14:43:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|61
1753454620000|2025-07-25 14:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753454630000|2025-07-25 14:43:50|||||||||2
1753454640000|2025-07-25 14:44:00|||||||||2
1753454680000|2025-07-25 14:44:40|||||||||54
1753454690000|2025-07-25 14:44:50|||||||||1
1753454760000|2025-07-25 14:46:00|||||||||22
1753454770000|2025-07-25 14:46:10|||||||||4
1753454800000|2025-07-25 14:46:40|||||||||1
1753454830000|2025-07-25 14:47:10|||||||||2
1753454860000|2025-07-25 14:47:40|||||||||2
1753454900000|2025-07-25 14:48:20|||||||||2
1753454920000|2025-07-25 14:48:40|||||||||1
1753455000000|2025-07-25 14:50:00|||||||||15
1753455040000|2025-07-25 14:50:40|||||||||1
1753455070000|2025-07-25 14:51:10|||||||||65
1753455140000|2025-07-25 14:52:20|||||||||20
1753455150000|2025-07-25 14:52:30|||||||||10
1753455160000|2025-07-25 14:52:40|||||||||1
1753455170000|2025-07-25 14:52:50|||||||||2
1753455220000|2025-07-25 14:53:40|||||||||2
1753455270000|2025-07-25 14:54:30|||||||||20
1753455290000|2025-07-25 14:54:50|||||||||1
1753455300000|2025-07-25 14:55:00|||||||||1
1753455360000|2025-07-25 14:56:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|33
1753455370000|2025-07-25 14:56:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|42
1753455380000|2025-07-25 14:56:20|||||||||2
1753455390000|2025-07-25 14:56:30|||||||||1
1753455400000|2025-07-25 14:56:40|||||||||4
1753455420000|2025-07-25 14:57:00|||||||||7
1753455430000|2025-07-25 14:57:10|||||||||1
1753455450000|2025-07-25 14:57:30|||||||||1
1753455460000|2025-07-25 14:57:40|||||||||30
1753455550000|2025-07-25 14:59:10|||||||||2
1753455560000|2025-07-25 14:59:20|||||||||3
1753455570000|2025-07-25 14:59:30|||||||||1
1753455580000|2025-07-25 14:59:40|||||||||1
1753455590000|2025-07-25 14:59:50|||||||||2
1753455600000|2025-07-25 15:00:00|||||||||4
1753455610000|2025-07-25 15:00:10|||||||||3
1753455620000|2025-07-25 15:00:20|||||||||6
1753455660000|2025-07-25 15:01:00|||||||||1
1753455680000|2025-07-25 15:01:20|||||||||4
1753455780000|2025-07-25 15:03:00|||||||||1
1753455790000|2025-07-25 15:03:10|||||||||10
1753455820000|2025-07-25 15:03:40|||||||||1
1753455860000|2025-07-25 15:04:20|||||||||1
1753455870000|2025-07-25 15:04:30|||||||||3
1753455890000|2025-07-25 15:04:50|||||||||1
1753455950000|2025-07-25 15:05:50|||||||||1
1753455960000|2025-07-25 15:06:00|||||||||1
1753455970000|2025-07-25 15:06:10|||||||||2
1753455980000|2025-07-25 15:06:20|||||||||1
1753456000000|2025-07-25 15:06:40|||||||||3
1753456010000|2025-07-25 15:06:50|||||||||4
1753456030000|2025-07-25 15:07:10|||||||||3
1753456060000|2025-07-25 15:07:40|||||||||1
1753456070000|2025-07-25 15:07:50|||||||||2
1753456120000|2025-07-25 15:08:40|||||||||1
1753456130000|2025-07-25 15:08:50|||||||||1
1753456140000|2025-07-25 15:09:00|||||||||55
1753456160000|2025-07-25 15:09:20|||||||||1
1753456170000|2025-07-25 15:09:30|||||||||5
1753456180000|2025-07-25 15:09:40|||||||||22
1753456200000|2025-07-25 15:10:00|||||||||8
1753456220000|2025-07-25 15:10:20|||||||||3
1753456230000|2025-07-25 15:10:30|||||||||1
1753456250000|2025-07-25 15:10:50|||||||||1
1753456260000|2025-07-25 15:11:00|||||||||8
1753456270000|2025-07-25 15:11:10|||||||||6
1753456290000|2025-07-25 15:11:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|54
1753456300000|2025-07-25 15:11:40|||||||||1
1753456310000|2025-07-25 15:11:50|||||||||1
1753456320000|2025-07-25 15:12:00|||||||||1
1753456330000|2025-07-25 15:12:10|||||||||1
1753456340000|2025-07-25 15:12:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1753456350000|2025-07-25 15:12:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753456360000|2025-07-25 15:12:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1753456370000|2025-07-25 15:12:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|88
1753456380000|2025-07-25 15:13:00|||||||||94
1753456390000|2025-07-25 15:13:10|||||||||39
1753456400000|2025-07-25 15:13:20|||||||||14
1753456410000|2025-07-25 15:13:30|||||||||12
1753456420000|2025-07-25 15:13:40|||||||||2
1753456440000|2025-07-25 15:14:00|||||||||8
1753456480000|2025-07-25 15:14:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1753456490000|2025-07-25 15:14:50|||||||||3
1753456570000|2025-07-25 15:16:10|||||||||5
1753456580000|2025-07-25 15:16:20|||||||||22
1753456590000|2025-07-25 15:16:30|||||||||19
1753456600000|2025-07-25 15:16:40|||||||||5
1753456620000|2025-07-25 15:17:00|||||||||7
1753456630000|2025-07-25 15:17:10|||||||||2
1753456650000|2025-07-25 15:17:30|||||||||2
1753456660000|2025-07-25 15:17:40|||||||||2
1753456690000|2025-07-25 15:18:10|||||||||3
1753456720000|2025-07-25 15:18:40|||||||||2
1753456730000|2025-07-25 15:18:50|||||||||13
1753456740000|2025-07-25 15:19:00|||||||||1
1753456750000|2025-07-25 15:19:10|||||||||6
1753456760000|2025-07-25 15:19:20|||||||||1
1753456780000|2025-07-25 15:19:40|||||||||7
1753456800000|2025-07-25 15:20:00|||||||||6
1753456820000|2025-07-25 15:20:20|||||||||1
1753456830000|2025-07-25 15:20:30|||||||||2
1753456850000|2025-07-25 15:20:50|||||||||1
1753456860000|2025-07-25 15:21:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|33
1753456870000|2025-07-25 15:21:10|||||||||16
1753456880000|2025-07-25 15:21:20|||||||||16
1753456890000|2025-07-25 15:21:30|||||||||4
1753456930000|2025-07-25 15:22:10|||||||||3
1753456940000|2025-07-25 15:22:20|||||||||23
1753456950000|2025-07-25 15:22:30|||||||||15
1753456960000|2025-07-25 15:22:40|||||||||6
1753456980000|2025-07-25 15:23:00|||||||||1
1753456990000|2025-07-25 15:23:10|||||||||1
1753457000000|2025-07-25 15:23:20|||||||||42
1753457010000|2025-07-25 15:23:30|||||||||3
1753457020000|2025-07-25 15:23:40|||||||||21
1753457120000|2025-07-25 15:25:20|||||||||1
1753457130000|2025-07-25 15:25:30|||||||||1
1753457150000|2025-07-25 15:25:50|||||||||1
1753457160000|2025-07-25 15:26:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|19
1753457190000|2025-07-25 15:26:30|||||||||3
1753457210000|2025-07-25 15:26:50|||||||||2
1753457220000|2025-07-25 15:27:00|||||||||4
1753457240000|2025-07-25 15:27:20|||||||||1
1753457250000|2025-07-25 15:27:30|||||||||2
1753457260000|2025-07-25 15:27:40|||||||||2
1753457300000|2025-07-25 15:28:20|||||||||1
1753457380000|2025-07-25 15:29:40|||||||||25
1753457390000|2025-07-25 15:29:50|||||||||17
1753457410000|2025-07-25 15:30:10|||||||||4
1753457420000|2025-07-25 15:30:20|||||||||1
1753457440000|2025-07-25 15:30:40|||||||||3
1753457450000|2025-07-25 15:30:50|||||||||1
1753457460000|2025-07-25 15:31:00|||||||||33
1753457470000|2025-07-25 15:31:10|||||||||4
1753457480000|2025-07-25 15:31:20|||||||||31
1753457510000|2025-07-25 15:31:50|||||||||9
1753457520000|2025-07-25 15:32:00|||||||||4
1753457530000|2025-07-25 15:32:10|||||||||1
1753457540000|2025-07-25 15:32:20|||||||||23
1753457550000|2025-07-25 15:32:30|||||||||5
1753457570000|2025-07-25 15:32:50|||||||||1
1753457580000|2025-07-25 15:33:00|||||||||1
1753457600000|2025-07-25 15:33:20|||||||||1
1753457640000|2025-07-25 15:34:00|||||||||22
1753457650000|2025-07-25 15:34:10|||||||||14
1753457660000|2025-07-25 15:34:20|||||||||6
1753457690000|2025-07-25 15:34:50|||||||||1
1753457720000|2025-07-25 15:35:20|||||||||1
1753457730000|2025-07-25 15:35:30|||||||||1
1753457740000|2025-07-25 15:35:40|||||||||1
1753457750000|2025-07-25 15:35:50|||||||||6
1753457760000|2025-07-25 15:36:00|||||||||1
1753457780000|2025-07-25 15:36:20|||||||||4
1753457790000|2025-07-25 15:36:30|||||||||1
1753457800000|2025-07-25 15:36:40|||||||||6
1753457810000|2025-07-25 15:36:50|||||||||1
1753457830000|2025-07-25 15:37:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|95
1753457850000|2025-07-25 15:37:30|||||||||6
1753457860000|2025-07-25 15:37:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|134
1753457880000|2025-07-25 15:38:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1753457930000|2025-07-25 15:38:50|||||||||1
1753457940000|2025-07-25 15:39:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|72
1753457950000|2025-07-25 15:39:10|||||||||1
1753457970000|2025-07-25 15:39:30|||||||||13
1753458000000|2025-07-25 15:40:00|||||||||2
1753458010000|2025-07-25 15:40:10|||||||||4
1753458020000|2025-07-25 15:40:20|||||||||6
1753458180000|2025-07-25 15:43:00|||||||||1
1753458220000|2025-07-25 15:43:40|||||||||1
1753458230000|2025-07-25 15:43:50|||||||||4
1753458280000|2025-07-25 15:44:40|||||||||3
1753458290000|2025-07-25 15:44:50|||||||||1
1753458310000|2025-07-25 15:45:10|||||||||1
1753458340000|2025-07-25 15:45:40|||||||||7
1753458370000|2025-07-25 15:46:10|||||||||40
1753458400000|2025-07-25 15:46:40|||||||||8
1753458460000|2025-07-25 15:47:40|||||||||1
1753458500000|2025-07-25 15:48:20|||||||||1
1753458510000|2025-07-25 15:48:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1753458530000|2025-07-25 15:48:50|||||||||3
1753458600000|2025-07-25 15:50:00|||||||||1
1753458610000|2025-07-25 15:50:10|||||||||1
1753458630000|2025-07-25 15:50:30|||||||||1
1753458670000|2025-07-25 15:51:10|||||||||1
1753458690000|2025-07-25 15:51:30|||||||||1
1753458710000|2025-07-25 15:51:50|||||||||1
1753458760000|2025-07-25 15:52:40|||||||||1
1753458790000|2025-07-25 15:53:10|||||||||4
1753458830000|2025-07-25 15:53:50|||||||||1
1753458840000|2025-07-25 15:54:00|||||||||2
1753458900000|2025-07-25 15:55:00|||||||||13
1753458920000|2025-07-25 15:55:20|||||||||1
1753458940000|2025-07-25 15:55:40|||||||||1
1753458950000|2025-07-25 15:55:50|||||||||6
1753458960000|2025-07-25 15:56:00|||||||||2
1753458970000|2025-07-25 15:56:10|||||||||5
1753458990000|2025-07-25 15:56:30|||||||||1
1753459000000|2025-07-25 15:56:40|||||||||2
1753459010000|2025-07-25 15:56:50|||||||||1
1753459020000|2025-07-25 15:57:00|||||||||22
1753459040000|2025-07-25 15:57:20|||||||||4
1753459070000|2025-07-25 15:57:50|||||||||1
1753459080000|2025-07-25 15:58:00|||||||||2
1753459090000|2025-07-25 15:58:10|||||||||2
1753459150000|2025-07-25 15:59:10|||||||||2
1753459180000|2025-07-25 15:59:40|||||||||1
1753459190000|2025-07-25 15:59:50|||||||||2
1753459200000|2025-07-25 16:00:00|||||||||1
1753459210000|2025-07-25 16:00:10|||||||||1
1753459240000|2025-07-25 16:00:40|||||||||1
1753459260000|2025-07-25 16:01:00|||||||||1
1753459300000|2025-07-25 16:01:40|||||||||1
1753459320000|2025-07-25 16:02:00|||||||||3
1753459330000|2025-07-25 16:02:10|||||||||1
1753459340000|2025-07-25 16:02:20|||||||||1
1753459360000|2025-07-25 16:02:40|||||||||1
1753459380000|2025-07-25 16:03:00|||||||||2
1753459390000|2025-07-25 16:03:10|||||||||1
1753459420000|2025-07-25 16:03:40|||||||||1
1753459440000|2025-07-25 16:04:00|||||||||6
1753459490000|2025-07-25 16:04:50|||||||||3
1753459500000|2025-07-25 16:05:00|||||||||1
1753459520000|2025-07-25 16:05:20|||||||||1
1753459580000|2025-07-25 16:06:20|||||||||5
1753459600000|2025-07-25 16:06:40|||||||||2
1753459610000|2025-07-25 16:06:50|||||||||6
1753459630000|2025-07-25 16:07:10|||||||||1
1753459640000|2025-07-25 16:07:20|||||||||3
1753459650000|2025-07-25 16:07:30|||||||||2
1753459660000|2025-07-25 16:07:40|||||||||2
1753459670000|2025-07-25 16:07:50|||||||||5
1753459690000|2025-07-25 16:08:10|||||||||2
1753459700000|2025-07-25 16:08:20|||||||||1
1753459720000|2025-07-25 16:08:40|||||||||3
1753459740000|2025-07-25 16:09:00|||||||||1
1753459770000|2025-07-25 16:09:30|||||||||1
1753459780000|2025-07-25 16:09:40|||||||||3
1753459790000|2025-07-25 16:09:50|||||||||12
1753459810000|2025-07-25 16:10:10|||||||||1
1753459820000|2025-07-25 16:10:20|||||||||6
1753459830000|2025-07-25 16:10:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1753459840000|2025-07-25 16:10:40|||||||||2
1753459870000|2025-07-25 16:11:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|41
1753459880000|2025-07-25 16:11:20|||||||||2
1753459890000|2025-07-25 16:11:30|||||||||9
1753459900000|2025-07-25 16:11:40|||||||||2
1753459910000|2025-07-25 16:11:50|||||||||2
1753459920000|2025-07-25 16:12:00|||||||||27
1753459930000|2025-07-25 16:12:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|19
1753459940000|2025-07-25 16:12:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1753459950000|2025-07-25 16:12:30|||||||||1
1753459970000|2025-07-25 16:12:50|||||||||12
1753460060000|2025-07-25 16:14:20|||||||||10
1753460070000|2025-07-25 16:14:30|||||||||3
1753460090000|2025-07-25 16:14:50|||||||||20
1753460100000|2025-07-25 16:15:00|||||||||21
1753460110000|2025-07-25 16:15:10|||||||||59
1753460150000|2025-07-25 16:15:50|||||||||1
1753460160000|2025-07-25 16:16:00|||||||||11
1753460170000|2025-07-25 16:16:10|||||||||3
1753460180000|2025-07-25 16:16:20|||||||||4
1753460200000|2025-07-25 16:16:40|||||||||1
1753460270000|2025-07-25 16:17:50|||||||||1
1753460300000|2025-07-25 16:18:20|||||||||1
1753460400000|2025-07-25 16:20:00|||||||||9
1753460410000|2025-07-25 16:20:10|||||||||1
1753460420000|2025-07-25 16:20:20|||||||||1
1753460460000|2025-07-25 16:21:00|||||||||1
1753460480000|2025-07-25 16:21:20|||||||||2
1753460520000|2025-07-25 16:22:00|||||||||1
1753460540000|2025-07-25 16:22:20|||||||||1
1753460560000|2025-07-25 16:22:40|||||||||1
1753460570000|2025-07-25 16:22:50|||||||||3
1753460610000|2025-07-25 16:23:30|||||||||15
1753460620000|2025-07-25 16:23:40|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|389
1753460640000|2025-07-25 16:24:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|37
1753460650000|2025-07-25 16:24:10|||||||||8
1753460660000|2025-07-25 16:24:20|||||||||14
1753460670000|2025-07-25 16:24:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|1
1753460680000|2025-07-25 16:24:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|52
1753460690000|2025-07-25 16:24:50|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1753460700000|2025-07-25 16:25:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|1
1753460710000|2025-07-25 16:25:10|||||||||20
1753460760000|2025-07-25 16:26:00|||||||||1
1753460780000|2025-07-25 16:26:20|||||||||7
1753460800000|2025-07-25 16:26:40|||||||||2
1753460830000|2025-07-25 16:27:10|||||||||14
1753460860000|2025-07-25 16:27:40|||||||||1
1753460870000|2025-07-25 16:27:50|||||||||1
1753460880000|2025-07-25 16:28:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|33
1753460890000|2025-07-25 16:28:10|||||||||28
1753460910000|2025-07-25 16:28:30|||||||||43
1753460920000|2025-07-25 16:28:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|51
1753460930000|2025-07-25 16:28:50|||||||||2
1753460950000|2025-07-25 16:29:10|||||||||2
1753461000000|2025-07-25 16:30:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1753461010000|2025-07-25 16:30:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|4
1753461020000|2025-07-25 16:30:20|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1753461030000|2025-07-25 16:30:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1753461040000|2025-07-25 16:30:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|3
1753461050000|2025-07-25 16:30:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1753461060000|2025-07-25 16:31:00|||||||||18
1753461070000|2025-07-25 16:31:10|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|152
1753461130000|2025-07-25 16:32:10|||||||||1
1753461160000|2025-07-25 16:32:40|||||||||2
1753461180000|2025-07-25 16:33:00|||||||||7
1753461190000|2025-07-25 16:33:10|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|28
1753461200000|2025-07-25 16:33:20|||||||||2
1753461210000|2025-07-25 16:33:30|||||||||4
1753461240000|2025-07-25 16:34:00|||||||||10
1753461260000|2025-07-25 16:34:20|||||||||1
1753461360000|2025-07-25 16:36:00|||||||||1
1753461370000|2025-07-25 16:36:10|||||||||1
1753461380000|2025-07-25 16:36:20|||||||||1
1753461410000|2025-07-25 16:36:50|||||||||1
1753461420000|2025-07-25 16:37:00|||||||||1
1753461430000|2025-07-25 16:37:10|||||||||13
1753461500000|2025-07-25 16:38:20|||||||||1
1753461610000|2025-07-25 16:40:10|||||||||22
1753461620000|2025-07-25 16:40:20|||||||||8
1753461650000|2025-07-25 16:40:50|||||||||3
1753461670000|2025-07-25 16:41:10|||||||||1
1753461690000|2025-07-25 16:41:30|||||||||2
1753461700000|2025-07-25 16:41:40|||||||||1
1753461710000|2025-07-25 16:41:50|||||||||1
1753461760000|2025-07-25 16:42:40|||||||||8
1753461800000|2025-07-25 16:43:20|||||||||1
1753461840000|2025-07-25 16:44:00|||||||||1
1753461850000|2025-07-25 16:44:10|||||||||1
1753461870000|2025-07-25 16:44:30|||||||||16
1753461900000|2025-07-25 16:45:00|||||||||1
1753461910000|2025-07-25 16:45:10|||||||||1
1753461950000|2025-07-25 16:45:50|||||||||2
1753461960000|2025-07-25 16:46:00|||||||||2
1753461970000|2025-07-25 16:46:10|||||||||4
1753461990000|2025-07-25 16:46:30|||||||||2
1753462010000|2025-07-25 16:46:50|||||||||1
1753462020000|2025-07-25 16:47:00|||||||||1
1753462070000|2025-07-25 16:47:50|||||||||1
1753462090000|2025-07-25 16:48:10|||||||||1
1753462100000|2025-07-25 16:48:20|||||||||2
1753462110000|2025-07-25 16:48:30|||||||||4
1753462140000|2025-07-25 16:49:00|||||||||4
1753462170000|2025-07-25 16:49:30|||||||||2
1753462180000|2025-07-25 16:49:40|||||||||2
1753462200000|2025-07-25 16:50:00|||||||||1
1753462230000|2025-07-25 16:50:30|||||||||1
1753462290000|2025-07-25 16:51:30|||||||||11
1753462310000|2025-07-25 16:51:50|||||||||2
1753462340000|2025-07-25 16:52:20|||||||||1
1753462350000|2025-07-25 16:52:30|||||||||1
1753462370000|2025-07-25 16:52:50|||||||||1
1753462390000|2025-07-25 16:53:10|||||||||2
1753462410000|2025-07-25 16:53:30|||||||||1
1753462420000|2025-07-25 16:53:40|||||||||1
1753462450000|2025-07-25 16:54:10|||||||||1
1753462460000|2025-07-25 16:54:20|||||||||1
1753462500000|2025-07-25 16:55:00|||||||||1
1753462510000|2025-07-25 16:55:10|||||||||1
1753462520000|2025-07-25 16:55:20|||||||||1
1753462560000|2025-07-25 16:56:00|||||||||6
1753462570000|2025-07-25 16:56:10|||||||||1
1753462580000|2025-07-25 16:56:20|||||||||4
1753462600000|2025-07-25 16:56:40|||||||||1
1753462630000|2025-07-25 16:57:10|||||||||1
1753462650000|2025-07-25 16:57:30|||||||||1
1753462670000|2025-07-25 16:57:50|||||||||1
1753462700000|2025-07-25 16:58:20|||||||||1
1753462710000|2025-07-25 16:58:30|||||||||1
1753462720000|2025-07-25 16:58:40|||||||||1
1753462740000|2025-07-25 16:59:00|||||||||1
1753462760000|2025-07-25 16:59:20|||||||||6
1753462780000|2025-07-25 16:59:40|||||||||1
1753462830000|2025-07-25 17:00:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|42
1753462840000|2025-07-25 17:00:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|30
1753462850000|2025-07-25 17:00:50|||||||||1
1753462860000|2025-07-25 17:01:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|35
1753462870000|2025-07-25 17:01:10|||||||||8
1753462880000|2025-07-25 17:01:20|||||||||7
1753462890000|2025-07-25 17:01:30|||||||||2
1753462900000|2025-07-25 17:01:40|||||||||1
1753462920000|2025-07-25 17:02:00|||||||||1
1753462950000|2025-07-25 17:02:30|||||||||4
1753462970000|2025-07-25 17:02:50|||||||||2
1753463010000|2025-07-25 17:03:30|||||||||2
1753463040000|2025-07-25 17:04:00|||||||||1
1753463050000|2025-07-25 17:04:10|||||||||2
1753463080000|2025-07-25 17:04:40|||||||||1
1753463120000|2025-07-25 17:05:20|||||||||10
1753463150000|2025-07-25 17:05:50|||||||||2
1753463160000|2025-07-25 17:06:00|||||||||2
1753463170000|2025-07-25 17:06:10|||||||||1
1753463210000|2025-07-25 17:06:50|||||||||1
1753463230000|2025-07-25 17:07:10|||||||||1
1753463270000|2025-07-25 17:07:50|||||||||1
1753463280000|2025-07-25 17:08:00|||||||||2
1753463310000|2025-07-25 17:08:30|||||||||52
1753463320000|2025-07-25 17:08:40|||||||||6
1753463330000|2025-07-25 17:08:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1753463340000|2025-07-25 17:09:00|||||||||2
1753463350000|2025-07-25 17:09:10|||||||||1
1753463370000|2025-07-25 17:09:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|12
1753463390000|2025-07-25 17:09:50|||||||||5
1753463400000|2025-07-25 17:10:00|||||||||1
1753463450000|2025-07-25 17:10:50|||||||||2
1753463510000|2025-07-25 17:11:50|||||||||2
1753463520000|2025-07-25 17:12:00|||||||||1
1753463530000|2025-07-25 17:12:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|17
1753463550000|2025-07-25 17:12:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1753463570000|2025-07-25 17:12:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|65
1753463580000|2025-07-25 17:13:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|12
1753463590000|2025-07-25 17:13:10|||||||||5
1753463610000|2025-07-25 17:13:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|14
1753463620000|2025-07-25 17:13:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1753463630000|2025-07-25 17:13:50|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1753463640000|2025-07-25 17:14:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1753463650000|2025-07-25 17:14:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1753463660000|2025-07-25 17:14:20|||||||||8
1753463670000|2025-07-25 17:14:30|||||||||5
1753463690000|2025-07-25 17:14:50|||||||||2
1753463700000|2025-07-25 17:15:00|||||||||2
1753463740000|2025-07-25 17:15:40|||||||||1
1753463750000|2025-07-25 17:15:50|||||||||1
1753463760000|2025-07-25 17:16:00|||||||||2
1753463770000|2025-07-25 17:16:10|||||||||15
1753463780000|2025-07-25 17:16:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|29
1753463800000|2025-07-25 17:16:40|||||||||2
1753463820000|2025-07-25 17:17:00|||||||||2
1753463850000|2025-07-25 17:17:30|||||||||3
1753463860000|2025-07-25 17:17:40|||||||||3
1753463880000|2025-07-25 17:18:00|||||||||3
1753463890000|2025-07-25 17:18:10|||||||||2
1753463930000|2025-07-25 17:18:50|||||||||1
1753463940000|2025-07-25 17:19:00|||||||||1
1753463950000|2025-07-25 17:19:10|||||||||2
1753463970000|2025-07-25 17:19:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1753463990000|2025-07-25 17:19:50|||||||||3
1753464000000|2025-07-25 17:20:00|||||||||1
1753464020000|2025-07-25 17:20:20|||||||||2
1753464030000|2025-07-25 17:20:30|||||||||1
1753464050000|2025-07-25 17:20:50|||||||||1
1753464060000|2025-07-25 17:21:00|||||||||1
1753464080000|2025-07-25 17:21:20|||||||||3
1753464100000|2025-07-25 17:21:40|||||||||1
1753464110000|2025-07-25 17:21:50|||||||||1
1753464120000|2025-07-25 17:22:00|||||||||1
1753464140000|2025-07-25 17:22:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|25
1753464150000|2025-07-25 17:22:30|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|123
1753464170000|2025-07-25 17:22:50|||||||||6
1753464190000|2025-07-25 17:23:10|||||||||2
1753464210000|2025-07-25 17:23:30|||||||||2
1753464220000|2025-07-25 17:23:40|||||||||2
1753464250000|2025-07-25 17:24:10|||||||||1
1753464270000|2025-07-25 17:24:30|||||||||2
1753464290000|2025-07-25 17:24:50|||||||||1
1753464300000|2025-07-25 17:25:00|||||||||1
1753464330000|2025-07-25 17:25:30|||||||||3
1753464350000|2025-07-25 17:25:50|||||||||10
1753464360000|2025-07-25 17:26:00|||||||||2
1753464370000|2025-07-25 17:26:10|||||||||3
1753464390000|2025-07-25 17:26:30|||||||||2
1753464400000|2025-07-25 17:26:40|||||||||1
1753464450000|2025-07-25 17:27:30|||||||||3
1753464460000|2025-07-25 17:27:40|||||||||1
1753464510000|2025-07-25 17:28:30|||||||||10
1753464520000|2025-07-25 17:28:40|||||||||28
1753464530000|2025-07-25 17:28:50|||||||||1
1753464550000|2025-07-25 17:29:10|||||||||1
1753464560000|2025-07-25 17:29:20|||||||||1
1753464580000|2025-07-25 17:29:40|||||||||2
1753464590000|2025-07-25 17:29:50|||||||||1
1753464600000|2025-07-25 17:30:00|||||||||1
1753464640000|2025-07-25 17:30:40|||||||||18
1753464710000|2025-07-25 17:31:50|||||||||2
1753464730000|2025-07-25 17:32:10|||||||||1
1753464740000|2025-07-25 17:32:20|||||||||4
1753464770000|2025-07-25 17:32:50|||||||||1
1753464810000|2025-07-25 17:33:30|||||||||1
1753464840000|2025-07-25 17:34:00|||||||||1
1753464860000|2025-07-25 17:34:20|||||||||1
1753464880000|2025-07-25 17:34:40|||||||||1
1753464890000|2025-07-25 17:34:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|37
1753464900000|2025-07-25 17:35:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1753464910000|2025-07-25 17:35:10|||||||||2
1753464960000|2025-07-25 17:36:00|||||||||5
1753464970000|2025-07-25 17:36:10|||||||||1
1753464980000|2025-07-25 17:36:20|||||||||2
1753465000000|2025-07-25 17:36:40|||||||||9
1753465010000|2025-07-25 17:36:50|||||||||1
1753465020000|2025-07-25 17:37:00|||||||||1
1753465030000|2025-07-25 17:37:10|||||||||3
1753465040000|2025-07-25 17:37:20|||||||||14
1753465050000|2025-07-25 17:37:30|||||||||2
1753465060000|2025-07-25 17:37:40|||||||||2
1753465070000|2025-07-25 17:37:50|||||||||34
1753465100000|2025-07-25 17:38:20|||||||||73
1753465140000|2025-07-25 17:39:00|||||||||1
1753465160000|2025-07-25 17:39:20|||||||||1
1753465180000|2025-07-25 17:39:40|||||||||15
1753465200000|2025-07-25 17:40:00|||||||||1
1753465210000|2025-07-25 17:40:10|||||||||2
1753465240000|2025-07-25 17:40:40|||||||||1
1753465260000|2025-07-25 17:41:00|||||||||2
1753465270000|2025-07-25 17:41:10|||||||||1
1753465290000|2025-07-25 17:41:30|||||||||1
1753465330000|2025-07-25 17:42:10|||||||||2
1753465370000|2025-07-25 17:42:50|||||||||1
1753465380000|2025-07-25 17:43:00|||||||||3
1753465390000|2025-07-25 17:43:10|||||||||1
1753465410000|2025-07-25 17:43:30|||||||||1
1753465420000|2025-07-25 17:43:40|||||||||1
1753465430000|2025-07-25 17:43:50|||||||||1
1753465440000|2025-07-25 17:44:00|||||||||1
1753465450000|2025-07-25 17:44:10|||||||||1
1753465460000|2025-07-25 17:44:20|||||||||1
1753465500000|2025-07-25 17:45:00|||||||||4
1753465510000|2025-07-25 17:45:10|||||||||1
1753465530000|2025-07-25 17:45:30|||||||||1
1753465540000|2025-07-25 17:45:40|||||||||1
1753465580000|2025-07-25 17:46:20|||||||||4
1753465590000|2025-07-25 17:46:30|||||||||1
1753465600000|2025-07-25 17:46:40|||||||||4
1753465620000|2025-07-25 17:47:00|||||||||1
1753465630000|2025-07-25 17:47:10|||||||||2
1753465650000|2025-07-25 17:47:30|||||||||1
1753465660000|2025-07-25 17:47:40|||||||||2
1753465680000|2025-07-25 17:48:00|||||||||1
1753465730000|2025-07-25 17:48:50|||||||||3
1753465750000|2025-07-25 17:49:10|||||||||1
1753465790000|2025-07-25 17:49:50|||||||||2
1753465820000|2025-07-25 17:50:20|||||||||2
1753465860000|2025-07-25 17:51:00|||||||||1
1753465880000|2025-07-25 17:51:20|||||||||2
1753465890000|2025-07-25 17:51:30|||||||||1
1753465900000|2025-07-25 17:51:40|||||||||2
1753465930000|2025-07-25 17:52:10|||||||||1
1753465970000|2025-07-25 17:52:50|||||||||1
1753465980000|2025-07-25 17:53:00|||||||||1
1753466010000|2025-07-25 17:53:30|||||||||1
1753466030000|2025-07-25 17:53:50|||||||||1
1753466060000|2025-07-25 17:54:20|||||||||29
1753466070000|2025-07-25 17:54:30|||||||||2
1753466090000|2025-07-25 17:54:50|||||||||1
1753466100000|2025-07-25 17:55:00|||||||||2
1753466120000|2025-07-25 17:55:20|||||||||1
1753466150000|2025-07-25 17:55:50|||||||||3
1753466160000|2025-07-25 17:56:00|||||||||1
1753466170000|2025-07-25 17:56:10|||||||||3
1753466180000|2025-07-25 17:56:20|||||||||1
1753466190000|2025-07-25 17:56:30|||||||||2
1753466200000|2025-07-25 17:56:40|||||||||1
1753466220000|2025-07-25 17:57:00|||||||||3
1753466240000|2025-07-25 17:57:20|||||||||7
1753466260000|2025-07-25 17:57:40|||||||||4
1753466290000|2025-07-25 17:58:10|||||||||3
1753466300000|2025-07-25 17:58:20|||||||||4
1753466320000|2025-07-25 17:58:40|||||||||1
1753466340000|2025-07-25 17:59:00|||||||||1
1753466360000|2025-07-25 17:59:20|||||||||107
1753466390000|2025-07-25 17:59:50|||||||||2
1753466420000|2025-07-25 18:00:20|||||||||5
1753466440000|2025-07-25 18:00:40|||||||||1
1753466470000|2025-07-25 18:01:10|||||||||1
1753466520000|2025-07-25 18:02:00|||||||||1
1753466550000|2025-07-25 18:02:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|146
1753466560000|2025-07-25 18:02:40|||||||||1
1753466570000|2025-07-25 18:02:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1753466580000|2025-07-25 18:03:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1753466610000|2025-07-25 18:03:30|||||||||1
1753466640000|2025-07-25 18:04:00|||||||||25
1753466700000|2025-07-25 18:05:00|||||||||26
1753466760000|2025-07-25 18:06:00|||||||||1
1753466770000|2025-07-25 18:06:10|||||||||1
1753466780000|2025-07-25 18:06:20|||||||||5
1753466800000|2025-07-25 18:06:40|||||||||1
1753466810000|2025-07-25 18:06:50|||||||||4
1753466930000|2025-07-25 18:08:50|||||||||3
1753467010000|2025-07-25 18:10:10|||||||||2
1753467050000|2025-07-25 18:10:50|||||||||1
1753467060000|2025-07-25 18:11:00|||||||||3
1753467120000|2025-07-25 18:12:00|||||||||1
1753467130000|2025-07-25 18:12:10|||||||||1
1753467170000|2025-07-25 18:12:50|||||||||1
1753467190000|2025-07-25 18:13:10|||||||||1
1753467230000|2025-07-25 18:13:50|||||||||1
1753467290000|2025-07-25 18:14:50|||||||||1
1753467330000|2025-07-25 18:15:30|||||||||1
1753467340000|2025-07-25 18:15:40|||||||||2
1753467360000|2025-07-25 18:16:00|||||||||1
1753467370000|2025-07-25 18:16:10|||||||||3
1753467400000|2025-07-25 18:16:40|||||||||2
1753467410000|2025-07-25 18:16:50|||||||||3
1753467440000|2025-07-25 18:17:20|||||||||1
1753467540000|2025-07-25 18:19:00|||||||||1
1753467550000|2025-07-25 18:19:10|||||||||1
1753467610000|2025-07-25 18:20:10|||||||||1
1753467650000|2025-07-25 18:20:50|||||||||35
1753467680000|2025-07-25 18:21:20|||||||||124
1753467700000|2025-07-25 18:21:40|||||||||1
1753467720000|2025-07-25 18:22:00|||||||||2
1753467740000|2025-07-25 18:22:20|||||||||8
1753467760000|2025-07-25 18:22:40|||||||||1
1753467780000|2025-07-25 18:23:00|||||||||1
1753467800000|2025-07-25 18:23:20|||||||||16
1753467860000|2025-07-25 18:24:20|||||||||1
1753467930000|2025-07-25 18:25:30|||||||||1
1753467970000|2025-07-25 18:26:10|||||||||4
1753468000000|2025-07-25 18:26:40|||||||||2
1753468010000|2025-07-25 18:26:50|||||||||2
1753468020000|2025-07-25 18:27:00|||||||||1
1753468030000|2025-07-25 18:27:10|||||||||1
1753468060000|2025-07-25 18:27:40|||||||||1
1753468070000|2025-07-25 18:27:50|||||||||1
1753468130000|2025-07-25 18:28:50|||||||||2
1753468140000|2025-07-25 18:29:00|||||||||1
1753468180000|2025-07-25 18:29:40|||||||||1
1753468190000|2025-07-25 18:29:50|||||||||6
1753468210000|2025-07-25 18:30:10|||||||||5
1753468220000|2025-07-25 18:30:20|||||||||5
1753468280000|2025-07-25 18:31:20|||||||||2
1753468290000|2025-07-25 18:31:30|||||||||51
1753468310000|2025-07-25 18:31:50|||||||||86
1753468340000|2025-07-25 18:32:20|||||||||1
1753468360000|2025-07-25 18:32:40|||||||||25
1753468370000|2025-07-25 18:32:50|||||||||21
1753468420000|2025-07-25 18:33:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1753468430000|2025-07-25 18:33:50|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|5
1753468440000|2025-07-25 18:34:00|||||||||2
1753468450000|2025-07-25 18:34:10|||||||||1
1753468500000|2025-07-25 18:35:00|||||||||1
1753468520000|2025-07-25 18:35:20|||||||||1
1753468530000|2025-07-25 18:35:30|||||||||8
1753468550000|2025-07-25 18:35:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1753468570000|2025-07-25 18:36:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1753468590000|2025-07-25 18:36:30|||||||||8
1753468600000|2025-07-25 18:36:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|9
1753468620000|2025-07-25 18:37:00|||||||||2
1753468630000|2025-07-25 18:37:10|||||||||1
1753468650000|2025-07-25 18:37:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1753468660000|2025-07-25 18:37:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|22
1753468670000|2025-07-25 18:37:50|||||||||6
1753468690000|2025-07-25 18:38:10|||||||||18
1753468700000|2025-07-25 18:38:20|||||||||1
1753468720000|2025-07-25 18:38:40|||||||||1
1753468730000|2025-07-25 18:38:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753468760000|2025-07-25 18:39:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1753468770000|2025-07-25 18:39:30|||||||||4
1753468780000|2025-07-25 18:39:40|||||||||1
1753468800000|2025-07-25 18:40:00|||||||||1
1753468830000|2025-07-25 18:40:30|||||||||5
1753468900000|2025-07-25 18:41:40|||||||||10
1753468950000|2025-07-25 18:42:30|||||||||1
1753468980000|2025-07-25 18:43:00|||||||||2
1753469010000|2025-07-25 18:43:30|||||||||1
1753469130000|2025-07-25 18:45:30|||||||||1
1753469140000|2025-07-25 18:45:40|||||||||20
1753469170000|2025-07-25 18:46:10|||||||||54
1753469180000|2025-07-25 18:46:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1753469190000|2025-07-25 18:46:30|||||||||35
1753469220000|2025-07-25 18:47:00|||||||||1
1753469230000|2025-07-25 18:47:10|||||||||40
1753469250000|2025-07-25 18:47:30|||||||||1
1753469300000|2025-07-25 18:48:20|||||||||5
1753469330000|2025-07-25 18:48:50|||||||||1
1753469340000|2025-07-25 18:49:00|||||||||1
1753469380000|2025-07-25 18:49:40|||||||||1
1753469430000|2025-07-25 18:50:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1753469450000|2025-07-25 18:50:50|||||||||3
1753469460000|2025-07-25 18:51:00|||||||||15
1753469490000|2025-07-25 18:51:30|||||||||1
1753469500000|2025-07-25 18:51:40|||||||||3
1753469510000|2025-07-25 18:51:50|||||||||2
1753469520000|2025-07-25 18:52:00|||||||||2
1753469530000|2025-07-25 18:52:10|||||||||3
1753469560000|2025-07-25 18:52:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|26
1753469570000|2025-07-25 18:52:50|||||||||1
1753469600000|2025-07-25 18:53:20|||||||||4
1753469610000|2025-07-25 18:53:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1753469620000|2025-07-25 18:53:40|||||||||1
1753469650000|2025-07-25 18:54:10|||||||||1
1753469660000|2025-07-25 18:54:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1753469690000|2025-07-25 18:54:50|||||||||7
1753469700000|2025-07-25 18:55:00|||||||||11
1753469740000|2025-07-25 18:55:40|||||||||1
1753469750000|2025-07-25 18:55:50|||||||||30
1753469770000|2025-07-25 18:56:10|||||||||3
1753469780000|2025-07-25 18:56:20|||||||||1
1753469790000|2025-07-25 18:56:30|||||||||2
1753469800000|2025-07-25 18:56:40|||||||||1
1753469820000|2025-07-25 18:57:00|||||||||2
1753469830000|2025-07-25 18:57:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1753469850000|2025-07-25 18:57:30|||||||||1
1753469880000|2025-07-25 18:58:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1753469890000|2025-07-25 18:58:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1753469900000|2025-07-25 18:58:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1753469910000|2025-07-25 18:58:30|||||||||1
1753469970000|2025-07-25 18:59:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|179
1753469980000|2025-07-25 18:59:40|||||||||6
1753469990000|2025-07-25 18:59:50|||||||||1
1753470000000|2025-07-25 19:00:00|||||||||7
1753470010000|2025-07-25 19:00:10|||||||||2
1753470020000|2025-07-25 19:00:20|||||||||1
1753470030000|2025-07-25 19:00:30|||||||||50
1753470050000|2025-07-25 19:00:50|||||||||49
1753470120000|2025-07-25 19:02:00|||||||||2
1753470130000|2025-07-25 19:02:10|||||||||1
1753470210000|2025-07-25 19:03:30|||||||||1
1753470240000|2025-07-25 19:04:00|||||||||1
1753470270000|2025-07-25 19:04:30|||||||||27
1753470280000|2025-07-25 19:04:40|||||||||1
1753470300000|2025-07-25 19:05:00|||||||||7
1753470310000|2025-07-25 19:05:10|||||||||3
1753470320000|2025-07-25 19:05:20|||||||||26
1753470330000|2025-07-25 19:05:30|||||||||27
1753470340000|2025-07-25 19:05:40|||||||||11
1753470350000|2025-07-25 19:05:50|||||||||2
1753470360000|2025-07-25 19:06:00|||||||||85
1753470370000|2025-07-25 19:06:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1753470380000|2025-07-25 19:06:20|||||||||1
1753470420000|2025-07-25 19:07:00|||||||||3
1753470480000|2025-07-25 19:08:00|||||||||1
1753470510000|2025-07-25 19:08:30|||||||||2
1753470530000|2025-07-25 19:08:50|||||||||2
1753470540000|2025-07-25 19:09:00|||||||||2
1753470560000|2025-07-25 19:09:20|||||||||2
1753470570000|2025-07-25 19:09:30|||||||||30
1753470600000|2025-07-25 19:10:00|||||||||2
1753470610000|2025-07-25 19:10:10|||||||||1
1753470620000|2025-07-25 19:10:20|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|1
1753470700000|2025-07-25 19:11:40|||||||||2
1753470730000|2025-07-25 19:12:10|||||||||1
1753470760000|2025-07-25 19:12:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|62
1753470770000|2025-07-25 19:12:50|||||||||28
1753470780000|2025-07-25 19:13:00|||||||||5
1753470800000|2025-07-25 19:13:20|||||||||27
1753470820000|2025-07-25 19:13:40|||||||||30
1753470850000|2025-07-25 19:14:10|||||||||17
1753470860000|2025-07-25 19:14:20|||||||||1
1753470890000|2025-07-25 19:14:50|||||||||5
1753470910000|2025-07-25 19:15:10|||||||||5
1753470950000|2025-07-25 19:15:50|||||||||1
1753470970000|2025-07-25 19:16:10|||||||||4
1753471000000|2025-07-25 19:16:40|||||||||1
1753471010000|2025-07-25 19:16:50|||||||||1
1753471030000|2025-07-25 19:17:10|||||||||1
1753471060000|2025-07-25 19:17:40|||||||||1
1753471070000|2025-07-25 19:17:50|||||||||1
1753471110000|2025-07-25 19:18:30|||||||||1
1753471180000|2025-07-25 19:19:40|||||||||1
1753471190000|2025-07-25 19:19:50|||||||||1
1753471200000|2025-07-25 19:20:00|||||||||47
1753471220000|2025-07-25 19:20:20|||||||||1
1753471230000|2025-07-25 19:20:30|||||||||1
1753471240000|2025-07-25 19:20:40|||||||||1
1753471280000|2025-07-25 19:21:20|||||||||3
1753471320000|2025-07-25 19:22:00|||||||||2
1753471360000|2025-07-25 19:22:40|||||||||2
1753471370000|2025-07-25 19:22:50|||||||||1
1753471390000|2025-07-25 19:23:10|||||||||43
1753471420000|2025-07-25 19:23:40|||||||||1
1753471450000|2025-07-25 19:24:10|||||||||3
1753471460000|2025-07-25 19:24:20|||||||||3
1753471470000|2025-07-25 19:24:30|||||||||9
1753471480000|2025-07-25 19:24:40|||||||||1
1753471490000|2025-07-25 19:24:50|||||||||9
1753471500000|2025-07-25 19:25:00|||||||||3
1753471510000|2025-07-25 19:25:10|||||||||1
1753471530000|2025-07-25 19:25:30|||||||||2
1753471550000|2025-07-25 19:25:50|||||||||1
1753471600000|2025-07-25 19:26:40|||||||||2
1753471610000|2025-07-25 19:26:50|||||||||3
1753471660000|2025-07-25 19:27:40|||||||||2
1753471680000|2025-07-25 19:28:00|||||||||1
1753471700000|2025-07-25 19:28:20|||||||||1
1753471710000|2025-07-25 19:28:30|||||||||2
1753471720000|2025-07-25 19:28:40|||||||||1
1753471760000|2025-07-25 19:29:20|||||||||992
1753471770000|2025-07-25 19:29:30|||||||||1
1753471780000|2025-07-25 19:29:40|||||||||1
1753471790000|2025-07-25 19:29:50|||||||||3
1753471800000|2025-07-25 19:30:00|||||||||2
1753471810000|2025-07-25 19:30:10|||||||||1
1753471850000|2025-07-25 19:30:50|||||||||1
1753471870000|2025-07-25 19:31:10|||||||||2
1753471920000|2025-07-25 19:32:00|||||||||2
1753471960000|2025-07-25 19:32:40|||||||||2
1753471980000|2025-07-25 19:33:00|||||||||4
1753472020000|2025-07-25 19:33:40|||||||||1
1753472030000|2025-07-25 19:33:50|||||||||2
1753472060000|2025-07-25 19:34:20|||||||||1
1753472080000|2025-07-25 19:34:40|||||||||38
1753472090000|2025-07-25 19:34:50|||||||||19
1753472100000|2025-07-25 19:35:00|||||||||4
1753472110000|2025-07-25 19:35:10|||||||||2
1753472130000|2025-07-25 19:35:30|||||||||1
1753472150000|2025-07-25 19:35:50|||||||||1
1753472180000|2025-07-25 19:36:20|||||||||3
1753472190000|2025-07-25 19:36:30|||||||||11
1753472200000|2025-07-25 19:36:40|||||||||1
1753472210000|2025-07-25 19:36:50|||||||||5
1753472220000|2025-07-25 19:37:00|||||||||1
1753472230000|2025-07-25 19:37:10|||||||||5
1753472240000|2025-07-25 19:37:20|||||||||19
1753472250000|2025-07-25 19:37:30|||||||||1
1753472260000|2025-07-25 19:37:40|||||||||4
1753472270000|2025-07-25 19:37:50|||||||||5
1753472280000|2025-07-25 19:38:00|||||||||5
1753472300000|2025-07-25 19:38:20|||||||||2
1753472310000|2025-07-25 19:38:30|||||||||1
1753472320000|2025-07-25 19:38:40|||||||||23
1753472330000|2025-07-25 19:38:50|||||||||2
1753472340000|2025-07-25 19:39:00|||||||||2
1753472350000|2025-07-25 19:39:10|||||||||1
1753472360000|2025-07-25 19:39:20|||||||||2
1753472370000|2025-07-25 19:39:30|||||||||3
1753472380000|2025-07-25 19:39:40|||||||||5
1753472390000|2025-07-25 19:39:50|||||||||4
1753472400000|2025-07-25 19:40:00|||||||||15
1753472410000|2025-07-25 19:40:10|||||||||42
1753472420000|2025-07-25 19:40:20|||||||||2
1753472430000|2025-07-25 19:40:30|||||||||1
1753472440000|2025-07-25 19:40:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|48
1753472450000|2025-07-25 19:40:50|||||||||2
1753472460000|2025-07-25 19:41:00|||||||||1
1753472470000|2025-07-25 19:41:10|||||||||1
1753472480000|2025-07-25 19:41:20|||||||||6
1753472490000|2025-07-25 19:41:30|||||||||1
1753472500000|2025-07-25 19:41:40|||||||||1
1753472510000|2025-07-25 19:41:50|||||||||1
1753472520000|2025-07-25 19:42:00|||||||||2
1753472530000|2025-07-25 19:42:10|||||||||18
1753472540000|2025-07-25 19:42:20|||||||||1
1753472550000|2025-07-25 19:42:30|||||||||2
1753472560000|2025-07-25 19:42:40|||||||||5
1753472570000|2025-07-25 19:42:50|||||||||1
1753472580000|2025-07-25 19:43:00|||||||||1
1753472590000|2025-07-25 19:43:10|||||||||6
1753472600000|2025-07-25 19:43:20|||||||||4
1753472610000|2025-07-25 19:43:30|||||||||20
1753472620000|2025-07-25 19:43:40|||||||||2
1753472630000|2025-07-25 19:43:50|||||||||2
1753472640000|2025-07-25 19:44:00|||||||||1
1753472650000|2025-07-25 19:44:10|||||||||18
1753472660000|2025-07-25 19:44:20|||||||||2
1753472670000|2025-07-25 19:44:30|||||||||32
1753472680000|2025-07-25 19:44:40|||||||||6
1753472690000|2025-07-25 19:44:50|||||||||3
1753472700000|2025-07-25 19:45:00|||||||||5
1753472710000|2025-07-25 19:45:10|||||||||6
1753472720000|2025-07-25 19:45:20|||||||||2
1753472730000|2025-07-25 19:45:30|||||||||2
1753472740000|2025-07-25 19:45:40|||||||||16
1753472750000|2025-07-25 19:45:50|||||||||7
1753472760000|2025-07-25 19:46:00|||||||||12
1753472770000|2025-07-25 19:46:10|||||||||15
1753472780000|2025-07-25 19:46:20|||||||||6
1753472790000|2025-07-25 19:46:30|||||||||59
1753472800000|2025-07-25 19:46:40|||||||||4
1753472810000|2025-07-25 19:46:50|||||||||36
1753472820000|2025-07-25 19:47:00|||||||||3
1753472830000|2025-07-25 19:47:10|||||||||25
1753472840000|2025-07-25 19:47:20|||||||||3
1753472850000|2025-07-25 19:47:30|||||||||9
1753472860000|2025-07-25 19:47:40|||||||||5
1753472870000|2025-07-25 19:47:50|||||||||7
1753472880000|2025-07-25 19:48:00|||||||||4
1753472890000|2025-07-25 19:48:10|||||||||2
1753472900000|2025-07-25 19:48:20|||||||||1
1753472910000|2025-07-25 19:48:30|||||||||6
1753472920000|2025-07-25 19:48:40|||||||||2
1753472930000|2025-07-25 19:48:50|||||||||3
1753472940000|2025-07-25 19:49:00|||||||||13
1753472950000|2025-07-25 19:49:10|||||||||7
1753472960000|2025-07-25 19:49:20|||||||||46
1753472970000|2025-07-25 19:49:30|||||||||65
1753472980000|2025-07-25 19:49:40|||||||||10
1753472990000|2025-07-25 19:49:50|||||||||10
1753473000000|2025-07-25 19:50:00|||||||||15
1753473010000|2025-07-25 19:50:10|||||||||24
1753473020000|2025-07-25 19:50:20|||||||||20
1753473030000|2025-07-25 19:50:30|||||||||4
1753473040000|2025-07-25 19:50:40|||||||||25
1753473050000|2025-07-25 19:50:50|||||||||12
1753473060000|2025-07-25 19:51:00|||||||||43
1753473070000|2025-07-25 19:51:10|||||||||13
1753473080000|2025-07-25 19:51:20|||||||||12
1753473090000|2025-07-25 19:51:30|||||||||11
1753473100000|2025-07-25 19:51:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1363
1753473110000|2025-07-25 19:51:50|||||||||22
1753473120000|2025-07-25 19:52:00|||||||||16
1753473130000|2025-07-25 19:52:10|||||||||33
1753473140000|2025-07-25 19:52:20|||||||||43
1753473150000|2025-07-25 19:52:30|||||||||26
1753473160000|2025-07-25 19:52:40|||||||||14
1753473170000|2025-07-25 19:52:50|||||||||13
1753473180000|2025-07-25 19:53:00|||||||||4
1753473190000|2025-07-25 19:53:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|788
1753473200000|2025-07-25 19:53:20|||||||||4
1753473210000|2025-07-25 19:53:30|||||||||15
1753473220000|2025-07-25 19:53:40|||||||||8
1753473230000|2025-07-25 19:53:50|||||||||10
1753473240000|2025-07-25 19:54:00|||||||||17
1753473250000|2025-07-25 19:54:10|||||||||12
1753473260000|2025-07-25 19:54:20|||||||||13
1753473270000|2025-07-25 19:54:30|||||||||12
1753473280000|2025-07-25 19:54:40|||||||||66
1753473290000|2025-07-25 19:54:50|||||||||35
1753473300000|2025-07-25 19:55:00|||||||||19
1753473310000|2025-07-25 19:55:10|||||||||7
1753473320000|2025-07-25 19:55:20|||||||||31
1753473330000|2025-07-25 19:55:30|||||||||69
1753473340000|2025-07-25 19:55:40|||||||||15
1753473350000|2025-07-25 19:55:50|||||||||11
1753473360000|2025-07-25 19:56:00|||||||||13
1753473370000|2025-07-25 19:56:10|||||||||14
1753473380000|2025-07-25 19:56:20|||||||||29
1753473390000|2025-07-25 19:56:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|116
1753473400000|2025-07-25 19:56:40|||||||||9
1753473410000|2025-07-25 19:56:50|||||||||50
1753473420000|2025-07-25 19:57:00|||||||||133
1753473430000|2025-07-25 19:57:10|||||||||120
1753473440000|2025-07-25 19:57:20|||||||||81
1753473450000|2025-07-25 19:57:30|||||||||24
1753473460000|2025-07-25 19:57:40|||||||||32
1753473470000|2025-07-25 19:57:50|||||||||38
1753473480000|2025-07-25 19:58:00|||||||||18
1753473490000|2025-07-25 19:58:10|||||||||36
1753473500000|2025-07-25 19:58:20|||||||||45
1753473510000|2025-07-25 19:58:30|||||||||33
1753473520000|2025-07-25 19:58:40|||||||||73
1753473530000|2025-07-25 19:58:50|||||||||78
1753473540000|2025-07-25 19:59:00|||||||||122
1753473550000|2025-07-25 19:59:10|||||||||116
1753473560000|2025-07-25 19:59:20|||||||||120
1753473570000|2025-07-25 19:59:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|260
1753473580000|2025-07-25 19:59:40|||||||||122
1753473590000|2025-07-25 19:59:50|||||||||210
1753473600000|2025-07-25 20:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|216
1753473610000|2025-07-25 20:00:10|||||||||13
1753473620000|2025-07-25 20:00:20|||||||||12
1753473630000|2025-07-25 20:00:30|||||||||30
1753473640000|2025-07-25 20:00:40|||||||||1
1753473650000|2025-07-25 20:00:50|||||||||2
1753473660000|2025-07-25 20:01:00|||||||||4
1753473670000|2025-07-25 20:01:10|||||||||4
1753473680000|2025-07-25 20:01:20|||||||||5
1753473690000|2025-07-25 20:01:30|||||||||1
1753473700000|2025-07-25 20:01:40|||||||||1
1753473710000|2025-07-25 20:01:50|||||||||6
1753473720000|2025-07-25 20:02:00|||||||||25
1753473730000|2025-07-25 20:02:10|||||||||1
1753473750000|2025-07-25 20:02:30|||||||||4
1753473760000|2025-07-25 20:02:40|||||||||1
1753473770000|2025-07-25 20:02:50|||||||||4
1753473780000|2025-07-25 20:03:00|||||||||2
1753473790000|2025-07-25 20:03:10|||||||||3
1753473800000|2025-07-25 20:03:20|||||||||2
1753473810000|2025-07-25 20:03:30|||||||||4
1753473820000|2025-07-25 20:03:40|||||||||7
1753473830000|2025-07-25 20:03:50|||||||||366
1753473840000|2025-07-25 20:04:00|||||||||4
1753473850000|2025-07-25 20:04:10|||||||||8
1753473860000|2025-07-25 20:04:20|||||||||2
1753473870000|2025-07-25 20:04:30|||||||||3
1753473890000|2025-07-25 20:04:50|||||||||3
1753473920000|2025-07-25 20:05:20|||||||||1
1753473940000|2025-07-25 20:05:40|||||||||1
1753473950000|2025-07-25 20:05:50|||||||||36
1753473960000|2025-07-25 20:06:00|||||||||1
1753473980000|2025-07-25 20:06:20|||||||||1
1753473990000|2025-07-25 20:06:30|||||||||1
1753474000000|2025-07-25 20:06:40|||||||||1
1753474010000|2025-07-25 20:06:50|||||||||2
1753474020000|2025-07-25 20:07:00|||||||||2
1753474030000|2025-07-25 20:07:10|||||||||1
1753474050000|2025-07-25 20:07:30|||||||||1
1753474070000|2025-07-25 20:07:50|||||||||2
1753474080000|2025-07-25 20:08:00|||||||||51
1753474090000|2025-07-25 20:08:10|||||||||1
1753474100000|2025-07-25 20:08:20|||||||||10
1753474120000|2025-07-25 20:08:40|||||||||6
1753474130000|2025-07-25 20:08:50|||||||||1
1753474150000|2025-07-25 20:09:10|||||||||110
1753474160000|2025-07-25 20:09:20|||||||||1
1753474180000|2025-07-25 20:09:40|||||||||11
1753474200000|2025-07-25 20:10:00|||||||||14
1753474220000|2025-07-25 20:10:20|||||||||15
1753474230000|2025-07-25 20:10:30|||||||||22
1753474250000|2025-07-25 20:10:50|||||||||1
1753474270000|2025-07-25 20:11:10|||||||||2
1753474280000|2025-07-25 20:11:20|||||||||1
1753474290000|2025-07-25 20:11:30|||||||||1
1753474310000|2025-07-25 20:11:50|||||||||7
1753474350000|2025-07-25 20:12:30|||||||||41
1753474360000|2025-07-25 20:12:40|||||||||1
1753474370000|2025-07-25 20:12:50|||||||||2
1753474390000|2025-07-25 20:13:10|||||||||2
1753474410000|2025-07-25 20:13:30|||||||||1
1753474420000|2025-07-25 20:13:40|||||||||25
1753474430000|2025-07-25 20:13:50|||||||||27
1753474440000|2025-07-25 20:14:00|||||||||2
1753474450000|2025-07-25 20:14:10|||||||||15
1753474470000|2025-07-25 20:14:30|||||||||21
1753474480000|2025-07-25 20:14:40|||||||||7
1753474490000|2025-07-25 20:14:50|||||||||35
1753475410000|2025-07-25 20:30:10|||||||||3
1753475520000|2025-07-25 20:32:00|||||||||1
1753475580000|2025-07-25 20:33:00|||||||||13
1753476050000|2025-07-25 20:40:50|||||||||1
1753476260000|2025-07-25 20:44:20|||||||||7
1753476490000|2025-07-25 20:48:10|||||||||1
1753476540000|2025-07-25 20:49:00|||||||||4
1753476600000|2025-07-25 20:50:00|||||||||68
1753476680000|2025-07-25 20:51:20|||||||||27
1753476930000|2025-07-25 20:55:30|||||||||11
1753476960000|2025-07-25 20:56:00|||||||||1
1753476980000|2025-07-25 20:56:20|||||||||1
1753476990000|2025-07-25 20:56:30|||||||||3
1753477020000|2025-07-25 20:57:00|||||||||28
1753477030000|2025-07-25 20:57:10|||||||||2
1753477060000|2025-07-25 20:57:40|||||||||8
1753477100000|2025-07-25 20:58:20|||||||||1
1753477140000|2025-07-25 20:59:00|||||||||1
1753477150000|2025-07-25 20:59:10|||||||||8
1753477170000|2025-07-25 20:59:30|||||||||22
1753477180000|2025-07-25 20:59:40|||||||||7
1753477190000|2025-07-25 20:59:50|||||||||20
1753653660000|2025-07-27 22:01:00|17.88|17.72|17.85|17.69|17.89|17.73|17.85|17.69|47
1753653670000|2025-07-27 22:01:10|17.86|17.7|17.85|17.69|17.88|17.72|17.85|17.69|32
1753653680000|2025-07-27 22:01:20|17.87|17.71|17.89|17.73|17.89|17.73|17.85|17.69|43
1753653690000|2025-07-27 22:01:30|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|1
1753653700000|2025-07-27 22:01:40|17.9|17.74|17.88|17.72|17.92|17.76|17.88|17.72|2
1753653710000|2025-07-27 22:01:50|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|3
1753653720000|2025-07-27 22:02:00|17.94|17.78|17.93|17.77|17.94|17.78|17.92|17.76|6
1753653730000|2025-07-27 22:02:10|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|1
1753653740000|2025-07-27 22:02:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1753653750000|2025-07-27 22:02:30|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1753653760000|2025-07-27 22:02:40|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1753653780000|2025-07-27 22:03:00|17.94|17.78|17.92|17.76|17.94|17.78|17.91|17.75|2
1753653790000|2025-07-27 22:03:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1753653800000|2025-07-27 22:03:20|17.95|17.79|17.95|17.79|17.95|171753660800000|2025-07-28 00:00:00|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|33
1753660920000|2025-07-28 00:02:00|||||||||1
1753661020000|2025-07-28 00:03:40|||||||||2
1753661110000|2025-07-28 00:05:10|||||||||1
1753661120000|2025-07-28 00:05:20|||||||||3
1753661170000|2025-07-28 00:06:10|||||||||2
1753661210000|2025-07-28 00:06:50|||||||||1
1753661220000|2025-07-28 00:07:00|||||||||1
1753661570000|2025-07-28 00:12:50|||||||||1
1753661580000|2025-07-28 00:13:00|||||||||2
1753661700000|2025-07-28 00:15:00|||||||||2
1753661710000|2025-07-28 00:15:10|||||||||15
1753661750000|2025-07-28 00:15:50|||||||||8
1753661760000|2025-07-28 00:16:00|||||||||23
1753661780000|2025-07-28 00:16:20|18.16|18|18.21|18.05|18.21|18.05|18.16|18|12
1753662040000|2025-07-28 00:20:40|||||||||1
1753662140000|2025-07-28 00:22:20|||||||||1
1753662870000|2025-07-28 00:34:30|||||||||68
1753662960000|2025-07-28 00:36:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|7
1753662980000|2025-07-28 00:36:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1753662990000|2025-07-28 00:36:30|||||||||7
1753663000000|2025-07-28 00:36:40|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|11
1753663080000|2025-07-28 00:38:00|||||||||4
1753663090000|2025-07-28 00:38:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1753663110000|2025-07-28 00:38:30|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|2
1753663120000|2025-07-28 00:38:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1753663130000|2025-07-28 00:38:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1753663150000|2025-07-28 00:39:10|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|2
1753663240000|2025-07-28 00:40:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1753663340000|2025-07-28 00:42:20|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|3
1753663460000|2025-07-28 00:44:20|||||||||1
1753663570000|2025-07-28 00:46:10|||||||||1
1753663610000|2025-07-28 00:46:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|3
1753663630000|2025-07-28 00:47:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|2
1753663640000|2025-07-28 00:47:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1753663680000|2025-07-28 00:48:00|||||||||1
1753663730000|2025-07-28 00:48:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|6
1753663740000|2025-07-28 00:49:00|18.25|18.09|18.23|18.07|18.25|18.09|18.22|18.06|13
1753663770000|2025-07-28 00:49:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|12
1753663780000|2025-07-28 00:49:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1753663820000|2025-07-28 00:50:20|||||||||1
1753663980000|2025-07-28 00:53:00|||||||||2
1753664100000|2025-07-28 00:55:00|||||||||6
1753664130000|2025-07-28 00:55:30|||||||||3
1753664200000|2025-07-28 00:56:40|||||||||1
1753664300000|2025-07-28 00:58:20|||||||||2
1753664400000|2025-07-28 01:00:00|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|5
1753664540000|2025-07-28 01:02:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|10
1753664550000|2025-07-28 01:02:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1753664580000|2025-07-28 01:03:00|||||||||1
1753664770000|2025-07-28 01:06:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1753665230000|2025-07-28 01:13:50|||||||||1
1753666240000|2025-07-28 01:30:40|||||||||2
1753666310000|2025-07-28 01:31:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1753666410000|2025-07-28 01:33:30|||||||||4
1753666840000|2025-07-28 01:40:40|||||||||5
1753667130000|2025-07-28 01:45:30|||||||||24
1753667320000|2025-07-28 01:48:40|||||||||1
1753667540000|2025-07-28 01:52:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1753667570000|2025-07-28 01:52:50|||||||||8
1753667590000|2025-07-28 01:53:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1753667620000|2025-07-28 01:53:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753667700000|2025-07-28 01:55:00|||||||||1
1753667750000|2025-07-28 01:55:50|18.23|18.07|18.22|18.06|18.25|18.09|18.22|18.06|17
1753667810000|2025-07-28 01:56:50|||||||||1
1753667890000|2025-07-28 01:58:10|||||||||9
1753667910000|2025-07-28 01:58:30|||||||||8
1753667920000|2025-07-28 01:58:40|||||||||1
1753667940000|2025-07-28 01:59:00|||||||||1
1753668080000|2025-07-28 02:01:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753669180000|2025-07-28 02:19:40|18.23|18.07|18.22|18.06|18.25|18.09|18.22|18.06|2
1753669270000|2025-07-28 02:21:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1753669340000|2025-07-28 02:22:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1753669680000|2025-07-28 02:28:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1753669710000|2025-07-28 02:28:30|||||||||1
1753670060000|2025-07-28 02:34:20|||||||||1
1753670130000|2025-07-28 02:35:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1753670220000|2025-07-28 02:37:00|||||||||16
1753670250000|2025-07-28 02:37:30|||||||||1
1753670290000|2025-07-28 02:38:10|||||||||3
1753670310000|2025-07-28 02:38:30|||||||||1
1753670430000|2025-07-28 02:40:30|||||||||1
1753670750000|2025-07-28 02:45:50|||||||||1
1753670920000|2025-07-28 02:48:40|||||||||2
1753670940000|2025-07-28 02:49:00|||||||||1
1753670980000|2025-07-28 02:49:40|||||||||1
1753671040000|2025-07-28 02:50:40|||||||||1
1753671100000|2025-07-28 02:51:40|||||||||1
1753671440000|2025-07-28 02:57:20|||||||||6
1753671920000|2025-07-28 03:05:20|||||||||1
1753672150000|2025-07-28 03:09:10|||||||||1
1753672580000|2025-07-28 03:16:20|||||||||1
1753672750000|2025-07-28 03:19:10|||||||||4
1753673610000|2025-07-28 03:33:30|||||||||2
1753673720000|2025-07-28 03:35:20|||||||||4
1753674040000|2025-07-28 03:40:40|||||||||2
1753674160000|2025-07-28 03:42:40|||||||||1
1753674260000|2025-07-28 03:44:20|||||||||2
1753674390000|2025-07-28 03:46:30|||||||||2
1753675050000|2025-07-28 03:57:30|||||||||1
1753675180000|2025-07-28 03:59:40|||||||||1
1753675250000|2025-07-28 04:00:50|||||||||2
1753675500000|2025-07-28 04:05:00|||||||||1
1753675570000|2025-07-28 04:06:10|||||||||1
1753675900000|2025-07-28 04:11:40|||||||||1
1753675920000|2025-07-28 04:12:00|||||||||1
1753675990000|2025-07-28 04:13:10|||||||||2
1753676460000|2025-07-28 04:21:00|||||||||1
1753677130000|2025-07-28 04:32:10|||||||||1
1753677220000|2025-07-28 04:33:40|||||||||1
1753677370000|2025-07-28 04:36:10|||||||||1
1753677440000|2025-07-28 04:37:20|||||||||1
1753677850000|2025-07-28 04:44:10|||||||||1
1753678350000|2025-07-28 04:52:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|23
1753678430000|2025-07-28 04:53:50|||||||||1
1753678450000|2025-07-28 04:54:10|||||||||35
1753678510000|2025-07-28 04:55:10|||||||||1
1753678630000|2025-07-28 04:57:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1753678660000|2025-07-28 04:57:40|18.16|18|18.17|18.01|18.17|18.01|18.14|17.98|91
1753678770000|2025-07-28 04:59:30|||||||||1
1753678790000|2025-07-28 04:59:50|||||||||2
1753678920000|2025-07-28 05:02:00|18.16|18|18.16|18|18.16|18|18.16|18|12
1753678930000|2025-07-28 05:02:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1753679050000|2025-07-28 05:04:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1753679170000|2025-07-28 05:06:10|||||||||2
1753679430000|2025-07-28 05:10:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1753679550000|2025-07-28 05:12:30|||||||||1
1753679760000|2025-07-28 05:16:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1753680240000|2025-07-28 05:24:00|||||||||5
1753680420000|2025-07-28 05:27:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|10
1753680440000|2025-07-28 05:27:20|||||||||1
1753681280000|2025-07-28 05:41:20|||||||||1
1753681520000|2025-07-28 05:45:20|||||||||39
1753681570000|2025-07-28 05:46:10|||||||||41
1753681680000|2025-07-28 05:48:00|||||||||1
1753681850000|2025-07-28 05:50:50|||||||||3
1753681980000|2025-07-28 05:53:00|||||||||31
1753682160000|2025-07-28 05:56:00|||||||||15
1753682170000|2025-07-28 05:56:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1753682380000|2025-07-28 05:59:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1753682410000|2025-07-28 06:00:10|||||||||3
1753682450000|2025-07-28 06:00:50|||||||||1
1753682460000|2025-07-28 06:01:00|||||||||4
1753682620000|2025-07-28 06:03:40|||||||||3
1753682630000|2025-07-28 06:03:50|||||||||2
1753682670000|2025-07-28 06:04:30|||||||||1
1753682710000|2025-07-28 06:05:10|||||||||2
1753682820000|2025-07-28 06:07:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|69
1753682840000|2025-07-28 06:07:20|||||||||4
1753682870000|2025-07-28 06:07:50|||||||||6
1753682890000|2025-07-28 06:08:10|||||||||1
1753682970000|2025-07-28 06:09:30|||||||||10
1753683010000|2025-07-28 06:10:10|||||||||11
1753683020000|2025-07-28 06:10:20|||||||||32
1753683060000|2025-07-28 06:11:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|16
1753683090000|2025-07-28 06:11:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1753683100000|2025-07-28 06:11:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|29
1753683110000|2025-07-28 06:11:50|18.1|17.94|18.1|17.94|18.1|17.94|18.07|17.91|41
1753683170000|2025-07-28 06:12:50|||||||||1
1753683240000|2025-07-28 06:14:00|||||||||9
1753683330000|2025-07-28 06:15:30|||||||||8
1753683360000|2025-07-28 06:16:00|||||||||12
1753683390000|2025-07-28 06:16:30|||||||||14
1753683540000|2025-07-28 06:19:00|||||||||11
1753683570000|2025-07-28 06:19:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|91
1753683590000|2025-07-28 06:19:50|||||||||5
1753683600000|2025-07-28 06:20:00|||||||||2
1753683630000|2025-07-28 06:20:30|||||||||1
1753683660000|2025-07-28 06:21:00|||||||||1
1753683670000|2025-07-28 06:21:10|||||||||1
1753683710000|2025-07-28 06:21:50|||||||||5
1753683740000|2025-07-28 06:22:20|||||||||4
1753683760000|2025-07-28 06:22:40|||||||||5
1753683770000|2025-07-28 06:22:50|||||||||4
1753683780000|2025-07-28 06:23:00|||||||||7
1753683790000|2025-07-28 06:23:10|||||||||7
1753683870000|2025-07-28 06:24:30|||||||||1
1753683960000|2025-07-28 06:26:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|44
1753683990000|2025-07-28 06:26:30|||||||||5
1753684020000|2025-07-28 06:27:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1753684030000|2025-07-28 06:27:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1753684050000|2025-07-28 06:27:30|||||||||5
1753684140000|2025-07-28 06:29:00|||||||||13
1753684190000|2025-07-28 06:29:50|||||||||3
1753684280000|2025-07-28 06:31:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|18
1753684290000|2025-07-28 06:31:30|||||||||1
1753684300000|2025-07-28 06:31:40|||||||||1
1753684320000|2025-07-28 06:32:00|||||||||1
1753684350000|2025-07-28 06:32:30|||||||||7
1753684510000|2025-07-28 06:35:10|||||||||1
1753684630000|2025-07-28 06:37:10|||||||||1
1753684770000|2025-07-28 06:39:30|||||||||5
1753684790000|2025-07-28 06:39:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|27
1753685010000|2025-07-28 06:43:30|||||||||4
1753685190000|2025-07-28 06:46:30|||||||||2
1753685430000|2025-07-28 06:50:30|||||||||1
1753685520000|2025-07-28 06:52:00|||||||||1
1753685580000|2025-07-28 06:53:00|||||||||1
1753685650000|2025-07-28 06:54:10|||||||||1
1753685700000|2025-07-28 06:55:00|||||||||24
1753685840000|2025-07-28 06:57:20|||||||||4
1753685890000|2025-07-28 06:58:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|21
1753685930000|2025-07-28 06:58:50|||||||||2
1753685960000|2025-07-28 06:59:20|||||||||18
1753686020000|2025-07-28 07:00:20|||||||||1
1753686050000|2025-07-28 07:00:50|||||||||1
1753686060000|2025-07-28 07:01:00|||||||||13
1753686070000|2025-07-28 07:01:10|||||||||1
1753686080000|2025-07-28 07:01:20|||||||||3
1753686090000|2025-07-28 07:01:30|||||||||89
1753686100000|2025-07-28 07:01:40|||||||||5
1753686110000|2025-07-28 07:01:50|||||||||5
1753686120000|2025-07-28 07:02:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|69
1753686130000|2025-07-28 07:02:10|||||||||4
1753686140000|2025-07-28 07:02:20|||||||||1
1753686150000|2025-07-28 07:02:30|||||||||5
1753686170000|2025-07-28 07:02:50|||||||||1
1753686190000|2025-07-28 07:03:10|||||||||2
1753686220000|2025-07-28 07:03:40|||||||||1
1753686240000|2025-07-28 07:04:00|||||||||1
1753686260000|2025-07-28 07:04:20|||||||||4
1753686320000|2025-07-28 07:05:20|||||||||8
1753686390000|2025-07-28 07:06:30|||||||||3
1753686410000|2025-07-28 07:06:50|||||||||3
1753686520000|2025-07-28 07:08:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|63
1753686530000|2025-07-28 07:08:50|||||||||46
1753686550000|2025-07-28 07:09:10|||||||||7
1753686560000|2025-07-28 07:09:20|||||||||3
1753686630000|2025-07-28 07:10:30|||||||||2
1753686640000|2025-07-28 07:10:40|||||||||3
1753686730000|2025-07-28 07:12:10|||||||||15
1753686740000|2025-07-28 07:12:20|||||||||6
1753686770000|2025-07-28 07:12:50|||||||||9
1753686830000|2025-07-28 07:13:50|||||||||5
1753686840000|2025-07-28 07:14:00|||||||||6
1753686860000|2025-07-28 07:14:20|||||||||32
1753686880000|2025-07-28 07:14:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1753686890000|2025-07-28 07:14:50|||||||||3
1753686910000|2025-07-28 07:15:10|||||||||3
1753686990000|2025-07-28 07:16:30|||||||||1
1753687010000|2025-07-28 07:16:50|||||||||1
1753687140000|2025-07-28 07:19:00|||||||||1
1753687150000|2025-07-28 07:19:10|||||||||1
1753687270000|2025-07-28 07:21:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|69
1753687280000|2025-07-28 07:21:20|||||||||16
1753687300000|2025-07-28 07:21:40|||||||||1
1753687320000|2025-07-28 07:22:00|||||||||2
1753687330000|2025-07-28 07:22:10|||||||||1
1753687340000|2025-07-28 07:22:20|||||||||17
1753687350000|2025-07-28 07:22:30|||||||||3
1753687360000|2025-07-28 07:22:40|||||||||6
1753687380000|2025-07-28 07:23:00|||||||||2
1753687450000|2025-07-28 07:24:10|||||||||5
1753687460000|2025-07-28 07:24:20|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|8
1753687480000|2025-07-28 07:24:40|||||||||6
1753687490000|2025-07-28 07:24:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|7
1753687500000|2025-07-28 07:25:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1753687540000|2025-07-28 07:25:40|||||||||1
1753687610000|2025-07-28 07:26:50|||||||||10
1753687640000|2025-07-28 07:27:20|||||||||1
1753687650000|2025-07-28 07:27:30|||||||||1
1753687660000|2025-07-28 07:27:40|||||||||3
1753687720000|2025-07-28 07:28:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1753687900000|2025-07-28 07:31:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|5
1753687920000|2025-07-28 07:32:00|||||||||3
1753687930000|2025-07-28 07:32:10|||||||||1
1753687940000|2025-07-28 07:32:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1753687950000|2025-07-28 07:32:30|||||||||2
1753688060000|2025-07-28 07:34:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|16
1753688070000|2025-07-28 07:34:30|||||||||1
1753688120000|2025-07-28 07:35:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1753688190000|2025-07-28 07:36:30|||||||||2
1753688200000|2025-07-28 07:36:40|||||||||1
1753688240000|2025-07-28 07:37:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1753688290000|2025-07-28 07:38:10|||||||||1
1753688300000|2025-07-28 07:38:20|||||||||6
1753688310000|2025-07-28 07:38:30|||||||||1
1753688340000|2025-07-28 07:39:00|||||||||8
1753688360000|2025-07-28 07:39:20|||||||||3
1753688380000|2025-07-28 07:39:40|||||||||2
1753688390000|2025-07-28 07:39:50|||||||||4
1753688400000|2025-07-28 07:40:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1753688410000|2025-07-28 07:40:10|||||||||3
1753688420000|2025-07-28 07:40:20|||||||||3
1753688470000|2025-07-28 07:41:10|||||||||2
1753688600000|2025-07-28 07:43:20|||||||||13
1753688610000|2025-07-28 07:43:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1753688730000|2025-07-28 07:45:30|||||||||1
1753688740000|2025-07-28 07:45:40|||||||||4
1753688800000|2025-07-28 07:46:40|||||||||2
1753688850000|2025-07-28 07:47:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753688940000|2025-07-28 07:49:00|||||||||1
1753689000000|2025-07-28 07:50:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753689020000|2025-07-28 07:50:20|||||||||6
1753689230000|2025-07-28 07:53:50|||||||||1
1753689340000|2025-07-28 07:55:40|||||||||3
1753689380000|2025-07-28 07:56:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|12
1753689420000|2025-07-28 07:57:00|||||||||3
1753689520000|2025-07-28 07:58:40|||||||||1
1753689600000|2025-07-28 08:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|28
1753689610000|2025-07-28 08:00:10|||||||||1
1753689620000|2025-07-28 08:00:20|||||||||4
1753689650000|2025-07-28 08:00:50|||||||||1
1753689790000|2025-07-28 08:03:10|||||||||1
1753690060000|2025-07-28 08:07:40|||||||||1
1753690120000|2025-07-28 08:08:40|||||||||2
1753690130000|2025-07-28 08:08:50|||||||||6
1753690170000|2025-07-28 08:09:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753690180000|2025-07-28 08:09:40|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|4
1753690200000|2025-07-28 08:10:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753690280000|2025-07-28 08:11:20|||||||||2
1753690310000|2025-07-28 08:11:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753690320000|2025-07-28 08:12:00|||||||||1
1753690340000|2025-07-28 08:12:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753690380000|2025-07-28 08:13:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753690390000|2025-07-28 08:13:10|||||||||1
1753690420000|2025-07-28 08:13:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1753690430000|2025-07-28 08:13:50|||||||||1
1753690440000|2025-07-28 08:14:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753690450000|2025-07-28 08:14:10|||||||||8
1753690490000|2025-07-28 08:14:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1753690530000|2025-07-28 08:15:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753690540000|2025-07-28 08:15:40|||||||||1
1753690560000|2025-07-28 08:16:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1753690570000|2025-07-28 08:16:10|||||||||1
1753690670000|2025-07-28 08:17:50|||||||||1
1753690690000|2025-07-28 08:18:10|||||||||1
1753690800000|2025-07-28 08:20:00|||||||||1
1753690880000|2025-07-28 08:21:20|||||||||4
1753690980000|2025-07-28 08:23:00|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|39
1753690990000|2025-07-28 08:23:10|||||||||5
1753691000000|2025-07-28 08:23:20|||||||||2
1753691040000|2025-07-28 08:24:00|||||||||4
1753691360000|2025-07-28 08:29:20|||||||||1
1753691390000|2025-07-28 08:29:50|||||||||1
1753691530000|2025-07-28 08:32:10|||||||||5
1753691750000|2025-07-28 08:35:50|||||||||7
1753691780000|2025-07-28 08:36:20|||||||||13
1753691810000|2025-07-28 08:36:50|||||||||2
1753691820000|2025-07-28 08:37:00|||||||||2
1753691850000|2025-07-28 08:37:30|||||||||1
1753691890000|2025-07-28 08:38:10|||||||||1
1753691960000|2025-07-28 08:39:20|||||||||7
1753691980000|2025-07-28 08:39:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|35
1753692000000|2025-07-28 08:40:00|||||||||10
1753692050000|2025-07-28 08:40:50|||||||||1
1753692240000|2025-07-28 08:44:00|||||||||1
1753692300000|2025-07-28 08:45:00|||||||||32
1753692320000|2025-07-28 08:45:20|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|2
1753692330000|2025-07-28 08:45:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1753692380000|2025-07-28 08:46:20|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|6
1753692390000|2025-07-28 08:46:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753692450000|2025-07-28 08:47:30|||||||||4
1753692540000|2025-07-28 08:49:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753692550000|2025-07-28 08:49:10|||||||||1
1753692580000|2025-07-28 08:49:40|||||||||1
1753692600000|2025-07-28 08:50:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753692620000|2025-07-28 08:50:20|||||||||1
1753692660000|2025-07-28 08:51:00|||||||||11
1753692690000|2025-07-28 08:51:30|||||||||6
1753692700000|2025-07-28 08:51:40|||||||||1
1753692740000|2025-07-28 08:52:20|||||||||2
1753692760000|2025-07-28 08:52:40|||||||||2
1753692770000|2025-07-28 08:52:50|||||||||5
1753692790000|2025-07-28 08:53:10|||||||||1
1753692830000|2025-07-28 08:53:50|||||||||1
1753692850000|2025-07-28 08:54:10|||||||||1
1753692870000|2025-07-28 08:54:30|||||||||1
1753692890000|2025-07-28 08:54:50|||||||||1
1753692920000|2025-07-28 08:55:20|||||||||1
1753692950000|2025-07-28 08:55:50|||||||||1
1753693010000|2025-07-28 08:56:50|||||||||2
1753693080000|2025-07-28 08:58:00|||||||||1
1753693100000|2025-07-28 08:58:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1753693130000|2025-07-28 08:58:50|||||||||1
1753693140000|2025-07-28 08:59:00|||||||||1
1753693150000|2025-07-28 08:59:10|||||||||1
1753693180000|2025-07-28 08:59:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753693210000|2025-07-28 09:00:10|||||||||1
1753693240000|2025-07-28 09:00:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1753693250000|2025-07-28 09:00:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1753693280000|2025-07-28 09:01:20|||||||||1
1753693320000|2025-07-28 09:02:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1753693370000|2025-07-28 09:02:50|||||||||1
1753693380000|2025-07-28 09:03:00|||||||||1
1753693420000|2025-07-28 09:03:40|||||||||1
1753693460000|2025-07-28 09:04:20|||||||||1
1753693480000|2025-07-28 09:04:40|||||||||1
1753693560000|2025-07-28 09:06:00|||||||||1
1753693600000|2025-07-28 09:06:40|||||||||1
1753693640000|2025-07-28 09:07:20|||||||||2
1753693730000|2025-07-28 09:08:50|||||||||1
1753693740000|2025-07-28 09:09:00|||||||||1
1753693770000|2025-07-28 09:09:30|||||||||1
1753693810000|2025-07-28 09:10:10|||||||||2
1753693840000|2025-07-28 09:10:40|||||||||2
1753693940000|2025-07-28 09:12:20|||||||||1
1753693960000|2025-07-28 09:12:40|||||||||1
1753694020000|2025-07-28 09:13:40|||||||||1
1753694080000|2025-07-28 09:14:40|||||||||1
1753694110000|2025-07-28 09:15:10|||||||||1
1753694200000|2025-07-28 09:16:40|||||||||2
1753694300000|2025-07-28 09:18:20|||||||||1
1753694320000|2025-07-28 09:18:40|||||||||1
1753694400000|2025-07-28 09:20:00|||||||||1
1753694480000|2025-07-28 09:21:20|||||||||1
1753694490000|2025-07-28 09:21:30|||||||||2
1753694650000|2025-07-28 09:24:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1753694670000|2025-07-28 09:24:30|||||||||2
1753694690000|2025-07-28 09:24:50|||||||||1
1753694700000|2025-07-28 09:25:00|||||||||1
1753694780000|2025-07-28 09:26:20|||||||||2
1753694840000|2025-07-28 09:27:20|||||||||1
1753694910000|2025-07-28 09:28:30|||||||||2
1753694930000|2025-07-28 09:28:50|||||||||1
1753694960000|2025-07-28 09:29:20|||||||||1
1753695030000|2025-07-28 09:30:30|||||||||27
1753695060000|2025-07-28 09:31:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1753695070000|2025-07-28 09:31:10|||||||||2
1753695120000|2025-07-28 09:32:00|||||||||2
1753695160000|2025-07-28 09:32:40|||||||||2
1753695180000|2025-07-28 09:33:00|||||||||1
1753695230000|2025-07-28 09:33:50|||||||||1
1753695240000|2025-07-28 09:34:00|||||||||3
1753695270000|2025-07-28 09:34:30|||||||||1
1753695300000|2025-07-28 09:35:00|||||||||6
1753695320000|2025-07-28 09:35:20|||||||||1
1753695370000|2025-07-28 09:36:10|||||||||2
1753695430000|2025-07-28 09:37:10|||||||||1
1753695440000|2025-07-28 09:37:20|||||||||1
1753695470000|2025-07-28 09:37:50|||||||||2
1753695480000|2025-07-28 09:38:00|||||||||1
1753695510000|2025-07-28 09:38:30|||||||||1
1753695540000|2025-07-28 09:39:00|||||||||1
1753695570000|2025-07-28 09:39:30|||||||||1
1753695580000|2025-07-28 09:39:40|||||||||1
1753695590000|2025-07-28 09:39:50|||||||||1
1753695660000|2025-07-28 09:41:00|||||||||1
1753695670000|2025-07-28 09:41:10|||||||||1
1753695690000|2025-07-28 09:41:30|||||||||1
1753695720000|2025-07-28 09:42:00|||||||||2
1753695740000|2025-07-28 09:42:20|||||||||1
1753695770000|2025-07-28 09:42:50|||||||||1
1753695800000|2025-07-28 09:43:20|||||||||2
1753695820000|2025-07-28 09:43:40|||||||||1
1753695850000|2025-07-28 09:44:10|||||||||1
1753695880000|2025-07-28 09:44:40|||||||||1
1753695960000|2025-07-28 09:46:00|||||||||1
1753695980000|2025-07-28 09:46:20|||||||||1
1753696030000|2025-07-28 09:47:10|||||||||1
1753696050000|2025-07-28 09:47:30|||||||||6
1753696090000|2025-07-28 09:48:10|||||||||1
1753696100000|2025-07-28 09:48:20|||||||||5
1753696110000|2025-07-28 09:48:30|||||||||1
1753696160000|2025-07-28 09:49:20|||||||||1
1753696210000|2025-07-28 09:50:10|||||||||1
1753696250000|2025-07-28 09:50:50|||||||||2
1753696360000|2025-07-28 09:52:40|||||||||1
1753696390000|2025-07-28 09:53:10|||||||||1
1753696400000|2025-07-28 09:53:20|||||||||2
1753696420000|2025-07-28 09:53:40|||||||||5
1753696430000|2025-07-28 09:53:50|||||||||10
1753696450000|2025-07-28 09:54:10|||||||||1
1753696520000|2025-07-28 09:55:20|||||||||1
1753696550000|2025-07-28 09:55:50|||||||||1
1753696660000|2025-07-28 09:57:40|||||||||3
1753696670000|2025-07-28 09:57:50|||||||||1
1753696980000|2025-07-28 10:03:00|||||||||1
1753697240000|2025-07-28 10:07:20|||||||||5
1753697250000|2025-07-28 10:07:30|||||||||2
1753697260000|2025-07-28 10:07:40|||||||||2
1753698780000|2025-07-28 10:33:00|||||||||4
1753698970000|2025-07-28 10:36:10|||||||||1
1753698980000|2025-07-28 10:36:20|||||||||2
1753699190000|2025-07-28 10:39:50|||||||||3
1753699200000|2025-07-28 10:40:00|||||||||2
1753699210000|2025-07-28 10:40:10|||||||||3
1753699380000|2025-07-28 10:43:00|||||||||1
1753699410000|2025-07-28 10:43:30|||||||||1
1753699430000|2025-07-28 10:43:50|||||||||1
1753699470000|2025-07-28 10:44:30|||||||||1
1753699990000|2025-07-28 10:53:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1753700050000|2025-07-28 10:54:10|||||||||3
1753700060000|2025-07-28 10:54:20|||||||||3
1753700070000|2025-07-28 10:54:30|||||||||1
1753700080000|2025-07-28 10:54:40|||||||||1
1753700090000|2025-07-28 10:54:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1753700130000|2025-07-28 10:55:30|||||||||2
1753700220000|2025-07-28 10:57:00|||||||||1
1753700390000|2025-07-28 10:59:50|||||||||16
1753700400000|2025-07-28 11:00:00|||||||||31
1753700430000|2025-07-28 11:00:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1753700440000|2025-07-28 11:00:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1753700460000|2025-07-28 11:01:00|||||||||2
1753700510000|2025-07-28 11:01:50|||||||||100
1753700530000|2025-07-28 11:02:10|||||||||1
1753700670000|2025-07-28 11:04:30|||||||||2
1753700960000|2025-07-28 11:09:20|||||||||2
1753700980000|2025-07-28 11:09:40|||||||||1
1753701160000|2025-07-28 11:12:40|||||||||3
1753701190000|2025-07-28 11:13:10|||||||||1
1753701320000|2025-07-28 11:15:20|||||||||2
1753701500000|2025-07-28 11:18:20|||||||||38
1753701530000|2025-07-28 11:18:50|||||||||2
1753701540000|2025-07-28 11:19:00|||||||||1
1753701630000|2025-07-28 11:20:30|||||||||31
1753701690000|2025-07-28 11:21:30|||||||||3
1753701750000|2025-07-28 11:22:30|||||||||8
1753701760000|2025-07-28 11:22:40|||||||||2
1753701840000|2025-07-28 11:24:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|7
1753701850000|2025-07-28 11:24:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1753701860000|2025-07-28 11:24:20|||||||||6
1753701880000|2025-07-28 11:24:40|||||||||1
1753701970000|2025-07-28 11:26:10|||||||||4
1753702150000|2025-07-28 11:29:10|||||||||1
1753702190000|2025-07-28 11:29:50|||||||||8
1753702270000|2025-07-28 11:31:10|||||||||2
1753702540000|2025-07-28 11:35:40|||||||||1
1753702760000|2025-07-28 11:39:20|||||||||1
1753702780000|2025-07-28 11:39:40|||||||||3
1753702820000|2025-07-28 11:40:20|||||||||2
1753703160000|2025-07-28 11:46:00|||||||||1
1753703300000|2025-07-28 11:48:20|||||||||1
1753703310000|2025-07-28 11:48:30|||||||||3
1753703940000|2025-07-28 11:59:00|||||||||5
1753704180000|2025-07-28 12:03:00|||||||||1
1753704320000|2025-07-28 12:05:20|||||||||1
1753704460000|2025-07-28 12:07:40|||||||||2
1753704480000|2025-07-28 12:08:00|||||||||1
1753704530000|2025-07-28 12:08:50|||||||||3
1753704540000|2025-07-28 12:09:00|||||||||2
1753704680000|2025-07-28 12:11:20|||||||||1
1753704720000|2025-07-28 12:12:00|||||||||1
1753704750000|2025-07-28 12:12:30|||||||||53
1753704880000|2025-07-28 12:14:40|||||||||25
1753704890000|2025-07-28 12:14:50|||||||||2
1753704900000|2025-07-28 12:15:00|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|13
1753705010000|2025-07-28 12:16:50|||||||||2
1753705120000|2025-07-28 12:18:40|||||||||8
1753705170000|2025-07-28 12:19:30|||||||||3
1753705230000|2025-07-28 12:20:30|||||||||1
1753705240000|2025-07-28 12:20:40|||||||||10
1753705300000|2025-07-28 12:21:40|||||||||1
1753705310000|2025-07-28 12:21:50|||||||||9
1753705370000|2025-07-28 12:22:50|||||||||10
1753705410000|2025-07-28 12:23:30|||||||||5
1753705440000|2025-07-28 12:24:00|||||||||2
1753705470000|2025-07-28 12:24:30|||||||||2
1753705480000|2025-07-28 12:24:40|||||||||1
1753705500000|2025-07-28 12:25:00|||||||||10
1753705560000|2025-07-28 12:26:00|||||||||5
1753705590000|2025-07-28 12:26:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|48
1753705600000|2025-07-28 12:26:40|||||||||64
1753705620000|2025-07-28 12:27:00|||||||||1
1753705670000|2025-07-28 12:27:50|||||||||5
1753705750000|2025-07-28 12:29:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|22
1753705760000|2025-07-28 12:29:20|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|4
1753705770000|2025-07-28 12:29:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1753705780000|2025-07-28 12:29:40|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|1
1753705790000|2025-07-28 12:29:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|5
1753705810000|2025-07-28 12:30:10|||||||||4
1753705830000|2025-07-28 12:30:30|||||||||15
1753705860000|2025-07-28 12:31:00|||||||||3
1753705900000|2025-07-28 12:31:40|||||||||5
1753705920000|2025-07-28 12:32:00|||||||||1
1753705950000|2025-07-28 12:32:30|18.28|18.12|18.26|18.1|18.29|18.13|18.26|18.1|6
1753705970000|2025-07-28 12:32:50|||||||||3
1753706110000|2025-07-28 12:35:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1753706130000|2025-07-28 12:35:30|||||||||2
1753706140000|2025-07-28 12:35:40|||||||||1
1753706150000|2025-07-28 12:35:50|||||||||1
1753706170000|2025-07-28 12:36:10|||||||||2
1753706200000|2025-07-28 12:36:40|||||||||9
1753706280000|2025-07-28 12:38:00|||||||||53
1753706330000|2025-07-28 12:38:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|39
1753706340000|2025-07-28 12:39:00|||||||||1
1753706380000|2025-07-28 12:39:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|66
1753706390000|2025-07-28 12:39:50|||||||||8
1753706400000|2025-07-28 12:40:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1753706440000|2025-07-28 12:40:40|||||||||1
1753706450000|2025-07-28 12:40:50|||||||||1
1753706470000|2025-07-28 12:41:10|||||||||2
1753706500000|2025-07-28 12:41:40|||||||||5
1753706510000|2025-07-28 12:41:50|||||||||4
1753706530000|2025-07-28 12:42:10|||||||||1
1753706560000|2025-07-28 12:42:40|||||||||4
1753706580000|2025-07-28 12:43:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|16
1753706590000|2025-07-28 12:43:10|||||||||24
1753706600000|2025-07-28 12:43:20|||||||||7
1753706610000|2025-07-28 12:43:30|||||||||25
1753706620000|2025-07-28 12:43:40|||||||||17
1753706630000|2025-07-28 12:43:50|||||||||3
1753706640000|2025-07-28 12:44:00|||||||||27
1753706650000|2025-07-28 12:44:10|||||||||11
1753706660000|2025-07-28 12:44:20|||||||||2
1753706820000|2025-07-28 12:47:00|||||||||1
1753706880000|2025-07-28 12:48:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1753706920000|2025-07-28 12:48:40|||||||||1
1753706980000|2025-07-28 12:49:40|||||||||1
1753707000000|2025-07-28 12:50:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1753707040000|2025-07-28 12:50:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1753707170000|2025-07-28 12:52:50|||||||||3
1753707210000|2025-07-28 12:53:30|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|1
1753707240000|2025-07-28 12:54:00|||||||||1
1753707250000|2025-07-28 12:54:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|0
1753707260000|2025-07-28 12:54:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1753707270000|2025-07-28 12:54:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1753707300000|2025-07-28 12:55:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|13
1753707310000|2025-07-28 12:55:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1753707360000|2025-07-28 12:56:00|||||||||1
1753707420000|2025-07-28 12:57:00|||||||||1
1753707670000|2025-07-28 13:01:10|||||||||10
1753707790000|2025-07-28 13:03:10|||||||||4
1753707800000|2025-07-28 13:03:20|||||||||1
1753707910000|2025-07-28 13:05:10|||||||||11
1753707970000|2025-07-28 13:06:10|||||||||1
1753708060000|2025-07-28 13:07:40|||||||||3
1753708110000|2025-07-28 13:08:30|||||||||1
1753708120000|2025-07-28 13:08:40|||||||||12
1753708190000|2025-07-28 13:09:50|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|90
1753708200000|2025-07-28 13:10:00|18.3|18.14|18.3|18.14|18.31|18.15|18.28|18.12|19
1753708210000|2025-07-28 13:10:10|18.28|18.12|18.28|18.12|18.31|18.15|18.28|18.12|14
1753708230000|2025-07-28 13:10:30|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|1
1753708240000|2025-07-28 13:10:40|18.31|18.15|18.3|18.14|18.31|18.15|18.28|18.12|28
1753708250000|2025-07-28 13:10:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1753708280000|2025-07-28 13:11:20|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|27
1753708290000|2025-07-28 13:11:30|18.31|18.15|18.31|18.15|18.31|18.15|18.28|18.12|52
1753708340000|2025-07-28 13:12:20|||||||||2
1753708360000|2025-07-28 13:12:40|||||||||1
1753708370000|2025-07-28 13:12:50|||||||||6
1753708490000|2025-07-28 13:14:50|||||||||3
1753708510000|2025-07-28 13:15:10|||||||||19
1753708520000|2025-07-28 13:15:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1753708530000|2025-07-28 13:15:30|||||||||4
1753708540000|2025-07-28 13:15:40|||||||||4
1753708600000|2025-07-28 13:16:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|56
1753708610000|2025-07-28 13:16:50|||||||||6
1753708630000|2025-07-28 13:17:10|||||||||1
1753708680000|2025-07-28 13:18:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|157
1753708710000|2025-07-28 13:18:30|||||||||3
1753708730000|2025-07-28 13:18:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|8
1753708740000|2025-07-28 13:19:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1753708750000|2025-07-28 13:19:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|11
1753708770000|2025-07-28 13:19:30|||||||||3
1753708830000|2025-07-28 13:20:30|||||||||1
1753708840000|2025-07-28 13:20:40|||||||||1
1753708940000|2025-07-28 13:22:20|||||||||1
1753709010000|2025-07-28 13:23:30|||||||||1
1753709030000|2025-07-28 13:23:50|||||||||1
1753709050000|2025-07-28 13:24:10|||||||||1
1753709070000|2025-07-28 13:24:30|||||||||2
1753709110000|2025-07-28 13:25:10|||||||||3
1753709120000|2025-07-28 13:25:20|||||||||2
1753709130000|2025-07-28 13:25:30|||||||||2
1753709140000|2025-07-28 13:25:40|18.33|18.17|18.31|18.15|18.34|18.18|18.31|18.15|23
1753709150000|2025-07-28 13:25:50|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|27
1753709170000|2025-07-28 13:26:10|||||||||2
1753709210000|2025-07-28 13:26:50|||||||||1
1753709220000|2025-07-28 13:27:00|||||||||12
1753709290000|2025-07-28 13:28:10|||||||||4
1753709300000|2025-07-28 13:28:20|||||||||13
1753709320000|2025-07-28 13:28:40|||||||||6
1753709340000|2025-07-28 13:29:00|||||||||8
1753709370000|2025-07-28 13:29:30|||||||||8
1753709390000|2025-07-28 13:29:50|||||||||6
1753709400000|2025-07-28 13:30:00|18.34|18.18|18.36|18.2|18.36|18.2|18.31|18.15|93
1753709410000|2025-07-28 13:30:10|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|146
1753709430000|2025-07-28 13:30:30|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|12
1753709440000|2025-07-28 13:30:40|||||||||7
1753709470000|2025-07-28 13:31:10|||||||||1
1753709480000|2025-07-28 13:31:20|||||||||1
1753709490000|2025-07-28 13:31:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|26
1753709510000|2025-07-28 13:31:50|||||||||26
1753709520000|2025-07-28 13:32:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|10
1753709530000|2025-07-28 13:32:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|35
1753709540000|2025-07-28 13:32:20|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|99
1753709560000|2025-07-28 13:32:40|||||||||3
1753709580000|2025-07-28 13:33:00|||||||||1
1753709590000|2025-07-28 13:33:10|||||||||6
1753709630000|2025-07-28 13:33:50|18.31|18.15|18.36|18.2|18.36|18.2|18.31|18.15|25
1753709640000|2025-07-28 13:34:00|18.31|18.15|18.36|18.2|18.36|18.2|18.31|18.15|64
1753709660000|2025-07-28 13:34:20|||||||||1
1753709700000|2025-07-28 13:35:00|||||||||5
1753709710000|2025-07-28 13:35:10|||||||||27
1753709720000|2025-07-28 13:35:20|||||||||5
1753709740000|2025-07-28 13:35:40|||||||||2
1753709750000|2025-07-28 13:35:50|||||||||6
1753709770000|2025-07-28 13:36:10|||||||||4
1753709780000|2025-07-28 13:36:20|||||||||2
1753709790000|2025-07-28 13:36:30|||||||||22
1753709800000|2025-07-28 13:36:40|||||||||3
1753709810000|2025-07-28 13:36:50|||||||||1
1753709820000|2025-07-28 13:37:00|||||||||1
1753709830000|2025-07-28 13:37:10|||||||||74
1753709850000|2025-07-28 13:37:30|||||||||10
1753709860000|2025-07-28 13:37:40|||||||||17
1753709870000|2025-07-28 13:37:50|||||||||1
1753709890000|2025-07-28 13:38:10|||||||||46
1753709900000|2025-07-28 13:38:20|||||||||1
1753709910000|2025-07-28 13:38:30|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|66
1753709920000|2025-07-28 13:38:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|17
1753709950000|2025-07-28 13:39:10|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|103
1753709970000|2025-07-28 13:39:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753709980000|2025-07-28 13:39:40|||||||||6
1753709990000|2025-07-28 13:39:50|||||||||7
1753710000000|2025-07-28 13:40:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|22
1753710010000|2025-07-28 13:40:10|||||||||1
1753710020000|2025-07-28 13:40:20|||||||||1
1753710030000|2025-07-28 13:40:30|||||||||3
1753710040000|2025-07-28 13:40:40|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|168
1753710060000|2025-07-28 13:41:00|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|10
1753710070000|2025-07-28 13:41:10|||||||||8
1753710120000|2025-07-28 13:42:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|30
1753710130000|2025-07-28 13:42:10|||||||||1
1753710140000|2025-07-28 13:42:20|||||||||1
1753710150000|2025-07-28 13:42:30|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|5
1753710180000|2025-07-28 13:43:00|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|41
1753710190000|2025-07-28 13:43:10|||||||||29
1753710200000|2025-07-28 13:43:20|||||||||55
1753710210000|2025-07-28 13:43:30|||||||||36
1753710220000|2025-07-28 13:43:40|||||||||12
1753710230000|2025-07-28 13:43:50|||||||||28
1753710250000|2025-07-28 13:44:10|||||||||9
1753710270000|2025-07-28 13:44:30|||||||||103
1753710280000|2025-07-28 13:44:40|||||||||13
1753710290000|2025-07-28 13:44:50|||||||||102
1753710300000|2025-07-28 13:45:00|||||||||2
1753710310000|2025-07-28 13:45:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|26
1753710320000|2025-07-28 13:45:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|35
1753710330000|2025-07-28 13:45:30|||||||||18
1753710350000|2025-07-28 13:45:50|||||||||42
1753710370000|2025-07-28 13:46:10|||||||||3
1753710380000|2025-07-28 13:46:20|||||||||1
1753710390000|2025-07-28 13:46:30|||||||||3
1753710400000|2025-07-28 13:46:40|||||||||27
1753710410000|2025-07-28 13:46:50|||||||||3
1753710420000|2025-07-28 13:47:00|||||||||10
1753710430000|2025-07-28 13:47:10|||||||||4
1753710450000|2025-07-28 13:47:30|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|76
1753710460000|2025-07-28 13:47:40|||||||||9
1753710470000|2025-07-28 13:47:50|||||||||5
1753710480000|2025-07-28 13:48:00|||||||||57
1753710490000|2025-07-28 13:48:10|||||||||7
1753710510000|2025-07-28 13:48:30|||||||||11
1753710520000|2025-07-28 13:48:40|18.41|18.25|18.44|18.28|18.44|18.28|18.39|18.23|89
1753710530000|2025-07-28 13:48:50|||||||||20
1753710540000|2025-07-28 13:49:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|93
1753710550000|2025-07-28 13:49:10|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|29
1753710560000|2025-07-28 13:49:20|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|128
1753710570000|2025-07-28 13:49:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|46
1753710580000|2025-07-28 13:49:40|||||||||5
1753710590000|2025-07-28 13:49:50|||||||||15
1753710610000|2025-07-28 13:50:10|||||||||17
1753710620000|2025-07-28 13:50:20|||||||||5
1753710630000|2025-07-28 13:50:30|||||||||43
1753710640000|2025-07-28 13:50:40|||||||||6
1753710650000|2025-07-28 13:50:50|||||||||2
1753710670000|2025-07-28 13:51:10|||||||||6
1753710680000|2025-07-28 13:51:20|||||||||15
1753710690000|2025-07-28 13:51:30|||||||||3
1753710700000|2025-07-28 13:51:40|||||||||37
1753710710000|2025-07-28 13:51:50|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|46
1753710720000|2025-07-28 13:52:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1753710760000|2025-07-28 13:52:40|||||||||14
1753710770000|2025-07-28 13:52:50|||||||||3
1753710780000|2025-07-28 13:53:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|23
1753710800000|2025-07-28 13:53:20|||||||||4
1753710810000|2025-07-28 13:53:30|||||||||1
1753710850000|2025-07-28 13:54:10|||||||||12
1753710860000|2025-07-28 13:54:20|||||||||1
1753710880000|2025-07-28 13:54:40|||||||||1
1753710890000|2025-07-28 13:54:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|24
1753710900000|2025-07-28 13:55:00|||||||||58
1753710910000|2025-07-28 13:55:10|||||||||1
1753710920000|2025-07-28 13:55:20|||||||||36
1753710940000|2025-07-28 13:55:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|25
1753710970000|2025-07-28 13:56:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|6
1753710980000|2025-07-28 13:56:20|||||||||1
1753710990000|2025-07-28 13:56:30|||||||||13
1753711000000|2025-07-28 13:56:40|||||||||3
1753711010000|2025-07-28 13:56:50|||||||||16
1753711020000|2025-07-28 13:57:00|||||||||5
1753711030000|2025-07-28 13:57:10|||||||||1
1753711040000|2025-07-28 13:57:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1753711050000|2025-07-28 13:57:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1753711060000|2025-07-28 13:57:40|18.44|18.28|18.45|18.29|18.45|18.29|18.43|18.27|26
1753711070000|2025-07-28 13:57:50|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|53
1753711080000|2025-07-28 13:58:00|||||||||14
1753711090000|2025-07-28 13:58:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1753711100000|2025-07-28 13:58:20|||||||||14
1753711110000|2025-07-28 13:58:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|12
1753711120000|2025-07-28 13:58:40|||||||||9
1753711130000|2025-07-28 13:58:50|||||||||6
1753711140000|2025-07-28 13:59:00|||||||||3
1753711170000|2025-07-28 13:59:30|||||||||6
1753711180000|2025-07-28 13:59:40|||||||||17
1753711190000|2025-07-28 13:59:50|||||||||2
1753711200000|2025-07-28 14:00:00|||||||||2
1753711210000|2025-07-28 14:00:10|||||||||4
1753711220000|2025-07-28 14:00:20|||||||||18
1753711230000|2025-07-28 14:00:30|||||||||2
1753711250000|2025-07-28 14:00:50|||||||||5
1753711260000|2025-07-28 14:01:00|||||||||54
1753711270000|2025-07-28 14:01:10|||||||||1
1753711280000|2025-07-28 14:01:20|||||||||16
1753711290000|2025-07-28 14:01:30|||||||||3
1753711300000|2025-07-28 14:01:40|||||||||4
1753711310000|2025-07-28 14:01:50|||||||||20
1753711320000|2025-07-28 14:02:00|||||||||2
1753711330000|2025-07-28 14:02:10|||||||||1
1753711340000|2025-07-28 14:02:20|||||||||7
1753711350000|2025-07-28 14:02:30|||||||||3
1753711360000|2025-07-28 14:02:40|||||||||25
1753711380000|2025-07-28 14:03:00|||||||||3
1753711390000|2025-07-28 14:03:10|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|172
1753711400000|2025-07-28 14:03:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|27
1753711410000|2025-07-28 14:03:30|||||||||7
1753711420000|2025-07-28 14:03:40|||||||||1
1753711430000|2025-07-28 14:03:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|34
1753711440000|2025-07-28 14:04:00|||||||||2
1753711450000|2025-07-28 14:04:10|||||||||8
1753711460000|2025-07-28 14:04:20|||||||||1
1753711470000|2025-07-28 14:04:30|||||||||2
1753711480000|2025-07-28 14:04:40|||||||||48
1753711490000|2025-07-28 14:04:50|||||||||5
1753711500000|2025-07-28 14:05:00|||||||||8
1753711510000|2025-07-28 14:05:10|||||||||3
1753711520000|2025-07-28 14:05:20|||||||||2
1753711530000|2025-07-28 14:05:30|||||||||6
1753711540000|2025-07-28 14:05:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1753711550000|2025-07-28 14:05:50|||||||||12
1753711560000|2025-07-28 14:06:00|||||||||29
1753711570000|2025-07-28 14:06:10|||||||||15
1753711580000|2025-07-28 14:06:20|||||||||14
1753711590000|2025-07-28 14:06:30|||||||||14
1753711600000|2025-07-28 14:06:40|||||||||13
1753711610000|2025-07-28 14:06:50|||||||||9
1753711620000|2025-07-28 14:07:00|||||||||31
1753711630000|2025-07-28 14:07:10|||||||||3
1753711640000|2025-07-28 14:07:20|||||||||2
1753711650000|2025-07-28 14:07:30|||||||||4
1753711660000|2025-07-28 14:07:40|||||||||4
1753711670000|2025-07-28 14:07:50|||||||||5
1753711680000|2025-07-28 14:08:00|||||||||6
1753711690000|2025-07-28 14:08:10|||||||||8
1753711700000|2025-07-28 14:08:20|||||||||8
1753711710000|2025-07-28 14:08:30|||||||||1
1753711740000|2025-07-28 14:09:00|||||||||9
1753711750000|2025-07-28 14:09:10|||||||||1
1753711760000|2025-07-28 14:09:20|||||||||13
1753711770000|2025-07-28 14:09:30|||||||||17
1753711790000|2025-07-28 14:09:50|||||||||1
1753711800000|2025-07-28 14:10:00|||||||||9
1753711810000|2025-07-28 14:10:10|||||||||30
1753711830000|2025-07-28 14:10:30|||||||||7
1753711850000|2025-07-28 14:10:50|||||||||6
1753711860000|2025-07-28 14:11:00|||||||||5
1753711870000|2025-07-28 14:11:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|15
1753711880000|2025-07-28 14:11:20|||||||||4
1753711890000|2025-07-28 14:11:30|||||||||1
1753711900000|2025-07-28 14:11:40|||||||||19
1753711920000|2025-07-28 14:12:00|||||||||38
1753711930000|2025-07-28 14:12:10|||||||||5
1753711950000|2025-07-28 14:12:30|||||||||1
1753711960000|2025-07-28 14:12:40|||||||||4
1753711970000|2025-07-28 14:12:50|||||||||16
1753711980000|2025-07-28 14:13:00|||||||||51
1753711990000|2025-07-28 14:13:10|||||||||27
1753712000000|2025-07-28 14:13:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|31
1753712010000|2025-07-28 14:13:30|||||||||17
1753712040000|2025-07-28 14:14:00|||||||||14
1753712050000|2025-07-28 14:14:10|||||||||1
1753712060000|2025-07-28 14:14:20|||||||||26
1753712070000|2025-07-28 14:14:30|||||||||1
1753712080000|2025-07-28 14:14:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1753712090000|2025-07-28 14:14:50|||||||||11
1753712100000|2025-07-28 14:15:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|30
1753712110000|2025-07-28 14:15:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|96
1753712120000|2025-07-28 14:15:20|||||||||4
1753712130000|2025-07-28 14:15:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|31
1753712140000|2025-07-28 14:15:40|||||||||1
1753712150000|2025-07-28 14:15:50|||||||||12
1753712160000|2025-07-28 14:16:00|||||||||3
1753712170000|2025-07-28 14:16:10|||||||||5
1753712180000|2025-07-28 14:16:20|||||||||49
1753712190000|2025-07-28 14:16:30|||||||||9
1753712200000|2025-07-28 14:16:40|||||||||8
1753712210000|2025-07-28 14:16:50|||||||||30
1753712220000|2025-07-28 14:17:00|||||||||1
1753712230000|2025-07-28 14:17:10|||||||||3
1753712240000|2025-07-28 14:17:20|||||||||19
1753712250000|2025-07-28 14:17:30|||||||||17
1753712260000|2025-07-28 14:17:40|||||||||27
1753712270000|2025-07-28 14:17:50|||||||||45
1753712280000|2025-07-28 14:18:00|||||||||1
1753712290000|2025-07-28 14:18:10|||||||||7
1753712300000|2025-07-28 14:18:20|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|92
1753712310000|2025-07-28 14:18:30|18.3|18.14|18.3|18.14|18.33|18.17|18.3|18.14|42
1753712320000|2025-07-28 14:18:40|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|114
1753712330000|2025-07-28 14:18:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1753712340000|2025-07-28 14:19:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|50
1753712350000|2025-07-28 14:19:10|||||||||26
1753712360000|2025-07-28 14:19:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|28
1753712370000|2025-07-28 14:19:30|||||||||6
1753712380000|2025-07-28 14:19:40|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|13
1753712390000|2025-07-28 14:19:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|47
1753712400000|2025-07-28 14:20:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|48
1753712410000|2025-07-28 14:20:10|||||||||3
1753712440000|2025-07-28 14:20:40|||||||||59
1753712450000|2025-07-28 14:20:50|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|127
1753712460000|2025-07-28 14:21:00|||||||||1
1753712470000|2025-07-28 14:21:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1753712480000|2025-07-28 14:21:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|59
1753712490000|2025-07-28 14:21:30|||||||||1
1753712500000|2025-07-28 14:21:40|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|45
1753712510000|2025-07-28 14:21:50|||||||||3
1753712520000|2025-07-28 14:22:00|18.36|18.2|18.35|18.19|18.38|18.22|18.35|18.19|91
1753712530000|2025-07-28 14:22:10|||||||||4
1753712540000|2025-07-28 14:22:20|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|19
1753712550000|2025-07-28 14:22:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|0
1753712560000|2025-07-28 14:22:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1753712570000|2025-07-28 14:22:50|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|43
1753712580000|2025-07-28 14:23:00|18.34|18.18|18.35|18.19|18.35|18.19|18.33|18.17|0
1753712590000|2025-07-28 14:23:10|||||||||2
1753712600000|2025-07-28 14:23:20|||||||||29
1753712610000|2025-07-28 14:23:30|||||||||1
1753712620000|2025-07-28 14:23:40|||||||||2
1753712630000|2025-07-28 14:23:50|||||||||21
1753712640000|2025-07-28 14:24:00|||||||||21
1753712650000|2025-07-28 14:24:10|||||||||4
1753712660000|2025-07-28 14:24:20|||||||||2
1753712670000|2025-07-28 14:24:30|||||||||16
1753712680000|2025-07-28 14:24:40|||||||||6
1753712690000|2025-07-28 14:24:50|||||||||23
1753712700000|2025-07-28 14:25:00|||||||||70
1753712710000|2025-07-28 14:25:10|||||||||3
1753712720000|2025-07-28 14:25:20|||||||||17
1753712730000|2025-07-28 14:25:30|||||||||16
1753712740000|2025-07-28 14:25:40|||||||||2
1753712760000|2025-07-28 14:26:00|||||||||21
1753712770000|2025-07-28 14:26:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1753712780000|2025-07-28 14:26:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1753712790000|2025-07-28 14:26:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1753712800000|2025-07-28 14:26:40|||||||||7
1753712810000|2025-07-28 14:26:50|||||||||1
1753712820000|2025-07-28 14:27:00|||||||||42
1753712830000|2025-07-28 14:27:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|16
1753712840000|2025-07-28 14:27:20|||||||||1
1753712860000|2025-07-28 14:27:40|||||||||8
1753712870000|2025-07-28 14:27:50|||||||||17
1753712880000|2025-07-28 14:28:00|||||||||8
1753712890000|2025-07-28 14:28:10|||||||||7
1753712910000|2025-07-28 14:28:30|||||||||1
1753712920000|2025-07-28 14:28:40|||||||||4
1753712930000|2025-07-28 14:28:50|||||||||4
1753712940000|2025-07-28 14:29:00|||||||||1
1753712950000|2025-07-28 14:29:10|||||||||3
1753712960000|2025-07-28 14:29:20|||||||||36
1753712970000|2025-07-28 14:29:30|||||||||1
1753712980000|2025-07-28 14:29:40|||||||||7
1753712990000|2025-07-28 14:29:50|||||||||6
1753713000000|2025-07-28 14:30:00|||||||||2
1753713010000|2025-07-28 14:30:10|||||||||20
1753713020000|2025-07-28 14:30:20|||||||||1
1753713030000|2025-07-28 14:30:30|||||||||3
1753713060000|2025-07-28 14:31:00|||||||||1
1753713070000|2025-07-28 14:31:10|||||||||1
1753713100000|2025-07-28 14:31:40|||||||||20
1753713110000|2025-07-28 14:31:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1753713120000|2025-07-28 14:32:00|||||||||43
1753713130000|2025-07-28 14:32:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|113
1753713140000|2025-07-28 14:32:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1753713150000|2025-07-28 14:32:30|||||||||16
1753713160000|2025-07-28 14:32:40|||||||||2
1753713170000|2025-07-28 14:32:50|||||||||69
1753713210000|2025-07-28 14:33:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1753713230000|2025-07-28 14:33:50|||||||||1
1753713250000|2025-07-28 14:34:10|||||||||2
1753713260000|2025-07-28 14:34:20|||||||||3
1753713270000|2025-07-28 14:34:30|||||||||25
1753713280000|2025-07-28 14:34:40|||||||||50
1753713310000|2025-07-28 14:35:10|||||||||15
1753713320000|2025-07-28 14:35:20|||||||||25
1753713340000|2025-07-28 14:35:40|||||||||13
1753713360000|2025-07-28 14:36:00|||||||||3
1753713370000|2025-07-28 14:36:10|||||||||4
1753713380000|2025-07-28 14:36:20|||||||||21
1753713390000|2025-07-28 14:36:30|||||||||1
1753713400000|2025-07-28 14:36:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1753713410000|2025-07-28 14:36:50|||||||||2
1753713420000|2025-07-28 14:37:00|||||||||6
1753713430000|2025-07-28 14:37:10|||||||||5
1753713440000|2025-07-28 14:37:20|||||||||7
1753713450000|2025-07-28 14:37:30|||||||||28
1753713460000|2025-07-28 14:37:40|||||||||2
1753713470000|2025-07-28 14:37:50|||||||||2
1753713480000|2025-07-28 14:38:00|||||||||5
1753713490000|2025-07-28 14:38:10|||||||||4
1753713500000|2025-07-28 14:38:20|||||||||2
1753713510000|2025-07-28 14:38:30|||||||||23
1753713530000|2025-07-28 14:38:50|||||||||24
1753713550000|2025-07-28 14:39:10|||||||||1
1753713560000|2025-07-28 14:39:20|||||||||3
1753713580000|2025-07-28 14:39:40|||||||||15
1753713590000|2025-07-28 14:39:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|43
1753713600000|2025-07-28 14:40:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|36
1753713610000|2025-07-28 14:40:10|||||||||14
1753713620000|2025-07-28 14:40:20|||||||||1
1753713630000|2025-07-28 14:40:30|||||||||5
1753713640000|2025-07-28 14:40:40|||||||||1
1753713650000|2025-07-28 14:40:50|||||||||1
1753713670000|2025-07-28 14:41:10|||||||||7
1753713680000|2025-07-28 14:41:20|||||||||1
1753713690000|2025-07-28 14:41:30|||||||||1
1753713700000|2025-07-28 14:41:40|||||||||1
1753713710000|2025-07-28 14:41:50|||||||||3
1753713720000|2025-07-28 14:42:00|||||||||22
1753713730000|2025-07-28 14:42:10|||||||||7
1753713740000|2025-07-28 14:42:20|||||||||48
1753713750000|2025-07-28 14:42:30|||||||||1
1753713760000|2025-07-28 14:42:40|||||||||1
1753713790000|2025-07-28 14:43:10|||||||||1
1753713800000|2025-07-28 14:43:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1753713810000|2025-07-28 14:43:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|28
1753713820000|2025-07-28 14:43:40|||||||||3
1753713830000|2025-07-28 14:43:50|||||||||1
1753713840000|2025-07-28 14:44:00|||||||||4
1753713850000|2025-07-28 14:44:10|||||||||1
1753713860000|2025-07-28 14:44:20|||||||||1
1753713870000|2025-07-28 14:44:30|||||||||28
1753713880000|2025-07-28 14:44:40|||||||||1
1753713890000|2025-07-28 14:44:50|||||||||1
1753713900000|2025-07-28 14:45:00|||||||||1
1753713920000|2025-07-28 14:45:20|||||||||22
1753713930000|2025-07-28 14:45:30|||||||||23
1753713950000|2025-07-28 14:45:50|||||||||38
1753713970000|2025-07-28 14:46:10|||||||||4
1753713980000|2025-07-28 14:46:20|||||||||2
1753713990000|2025-07-28 14:46:30|||||||||4
1753714000000|2025-07-28 14:46:40|||||||||1
1753714010000|2025-07-28 14:46:50|||||||||1
1753714020000|2025-07-28 14:47:00|||||||||26
1753714040000|2025-07-28 14:47:20|||||||||30
1753714050000|2025-07-28 14:47:30|||||||||7
1753714070000|2025-07-28 14:47:50|||||||||1
1753714080000|2025-07-28 14:48:00|||||||||1
1753714090000|2025-07-28 14:48:10|||||||||23
1753714100000|2025-07-28 14:48:20|||||||||1
1753714120000|2025-07-28 14:48:40|||||||||1
1753714130000|2025-07-28 14:48:50|||||||||1
1753714150000|2025-07-28 14:49:10|||||||||2
1753714160000|2025-07-28 14:49:20|||||||||8
1753714170000|2025-07-28 14:49:30|||||||||3
1753714200000|2025-07-28 14:50:00|||||||||49
1753714210000|2025-07-28 14:50:10|||||||||1
1753714220000|2025-07-28 14:50:20|||||||||3
1753714230000|2025-07-28 14:50:30|||||||||1
1753714240000|2025-07-28 14:50:40|||||||||1
1753714250000|2025-07-28 14:50:50|||||||||1
1753714260000|2025-07-28 14:51:00|||||||||2
1753714300000|2025-07-28 14:51:40|||||||||18
1753714310000|2025-07-28 14:51:50|||||||||4
1753714330000|2025-07-28 14:52:10|||||||||1
1753714340000|2025-07-28 14:52:20|||||||||13
1753714350000|2025-07-28 14:52:30|||||||||2
1753714360000|2025-07-28 14:52:40|||||||||16
1753714370000|2025-07-28 14:52:50|||||||||7
1753714390000|2025-07-28 14:53:10|||||||||4
1753714400000|2025-07-28 14:53:20|||||||||3
1753714410000|2025-07-28 14:53:30|||||||||2
1753714440000|2025-07-28 14:54:00|||||||||11
1753714450000|2025-07-28 14:54:10|||||||||4
1753714460000|2025-07-28 14:54:20|||||||||13
1753714470000|2025-07-28 14:54:30|||||||||11
1753714500000|2025-07-28 14:55:00|||||||||2
1753714510000|2025-07-28 14:55:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|80
1753714520000|2025-07-28 14:55:20|||||||||1
1753714530000|2025-07-28 14:55:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|247
1753714540000|2025-07-28 14:55:40|||||||||12
1753714550000|2025-07-28 14:55:50|||||||||2
1753714570000|2025-07-28 14:56:10|||||||||4
1753714590000|2025-07-28 14:56:30|||||||||50
1753714600000|2025-07-28 14:56:40|||||||||4
1753714610000|2025-07-28 14:56:50|||||||||2
1753714620000|2025-07-28 14:57:00|||||||||4
1753714650000|2025-07-28 14:57:30|||||||||23
1753714690000|2025-07-28 14:58:10|||||||||4
1753714700000|2025-07-28 14:58:20|||||||||1
1753714720000|2025-07-28 14:58:40|||||||||21
1753714730000|2025-07-28 14:58:50|||||||||5
1753714740000|2025-07-28 14:59:00|||||||||1
1753714750000|2025-07-28 14:59:10|||||||||1
1753714760000|2025-07-28 14:59:20|||||||||2
1753714770000|2025-07-28 14:59:30|||||||||1
1753714790000|2025-07-28 14:59:50|||||||||24
1753714800000|2025-07-28 15:00:00|||||||||1
1753714820000|2025-07-28 15:00:20|||||||||1
1753714840000|2025-07-28 15:00:40|||||||||1
1753714850000|2025-07-28 15:00:50|||||||||2
1753714860000|2025-07-28 15:01:00|||||||||3
1753714890000|2025-07-28 15:01:30|||||||||3
1753714900000|2025-07-28 15:01:40|||||||||1
1753714920000|2025-07-28 15:02:00|||||||||1
1753714930000|2025-07-28 15:02:10|||||||||6
1753714940000|2025-07-28 15:02:20|||||||||23
1753714950000|2025-07-28 15:02:30|||||||||2
1753714960000|2025-07-28 15:02:40|||||||||1
1753714980000|2025-07-28 15:03:00|||||||||5
1753715000000|2025-07-28 15:03:20|||||||||2
1753715010000|2025-07-28 15:03:30|||||||||25
1753715030000|2025-07-28 15:03:50|||||||||1
1753715040000|2025-07-28 15:04:00|||||||||32
1753715050000|2025-07-28 15:04:10|||||||||1
1753715060000|2025-07-28 15:04:20|||||||||4
1753715070000|2025-07-28 15:04:30|||||||||19
1753715080000|2025-07-28 15:04:40|||||||||3
1753715100000|2025-07-28 15:05:00|||||||||3
1753715120000|2025-07-28 15:05:20|||||||||5
1753715130000|2025-07-28 15:05:30|||||||||1
1753715150000|2025-07-28 15:05:50|||||||||17
1753715160000|2025-07-28 15:06:00|||||||||5
1753715170000|2025-07-28 15:06:10|||||||||5
1753715180000|2025-07-28 15:06:20|||||||||3
1753715200000|2025-07-28 15:06:40|||||||||11
1753715210000|2025-07-28 15:06:50|||||||||1
1753715220000|2025-07-28 15:07:00|||||||||18
1753715230000|2025-07-28 15:07:10|||||||||6
1753715240000|2025-07-28 15:07:20|||||||||1
1753715250000|2025-07-28 15:07:30|||||||||2
1753715270000|2025-07-28 15:07:50|||||||||1
1753715280000|2025-07-28 15:08:00|||||||||18
1753715290000|2025-07-28 15:08:10|||||||||19
1753715300000|2025-07-28 15:08:20|||||||||1
1753715320000|2025-07-28 15:08:40|||||||||2
1753715330000|2025-07-28 15:08:50|||||||||1
1753715340000|2025-07-28 15:09:00|||||||||1
1753715350000|2025-07-28 15:09:10|||||||||1
1753715360000|2025-07-28 15:09:20|||||||||39
1753715370000|2025-07-28 15:09:30|||||||||1
1753715380000|2025-07-28 15:09:40|||||||||2
1753715390000|2025-07-28 15:09:50|||||||||1
1753715400000|2025-07-28 15:10:00|||||||||1
1753715410000|2025-07-28 15:10:10|||||||||1
1753715430000|2025-07-28 15:10:30|||||||||20
1753715450000|2025-07-28 15:10:50|||||||||6
1753715460000|2025-07-28 15:11:00|||||||||3
1753715470000|2025-07-28 15:11:10|||||||||2
1753715490000|2025-07-28 15:11:30|||||||||1
1753715500000|2025-07-28 15:11:40|||||||||25
1753715510000|2025-07-28 15:11:50|||||||||24
1753715520000|2025-07-28 15:12:00|||||||||6
1753715550000|2025-07-28 15:12:30|||||||||3
1753715560000|2025-07-28 15:12:40|||||||||5
1753715570000|2025-07-28 15:12:50|||||||||22
1753715580000|2025-07-28 15:13:00|||||||||38
1753715590000|2025-07-28 15:13:10|||||||||8
1753715600000|2025-07-28 15:13:20|||||||||4
1753715610000|2025-07-28 15:13:30|||||||||1
1753715630000|2025-07-28 15:13:50|||||||||1
1753715640000|2025-07-28 15:14:00|||||||||10
1753715650000|2025-07-28 15:14:10|||||||||11
1753715660000|2025-07-28 15:14:20|||||||||3
1753715690000|2025-07-28 15:14:50|||||||||3
1753715700000|2025-07-28 15:15:00|||||||||16
1753715710000|2025-07-28 15:15:10|||||||||25
1753715720000|2025-07-28 15:15:20|||||||||283
1753715740000|2025-07-28 15:15:40|||||||||1
1753715750000|2025-07-28 15:15:50|||||||||1
1753715760000|2025-07-28 15:16:00|||||||||6
1753715770000|2025-07-28 15:16:10|||||||||10
1753715780000|2025-07-28 15:16:20|||||||||1
1753715800000|2025-07-28 15:16:40|||||||||1
1753715810000|2025-07-28 15:16:50|||||||||19
1753715830000|2025-07-28 15:17:10|||||||||4
1753715840000|2025-07-28 15:17:20|||||||||108
1753715850000|2025-07-28 15:17:30|||||||||4
1753715860000|2025-07-28 15:17:40|||||||||37
1753715880000|2025-07-28 15:18:00|||||||||4
1753715890000|2025-07-28 15:18:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1753715900000|2025-07-28 15:18:20|||||||||6
1753715910000|2025-07-28 15:18:30|||||||||37
1753715920000|2025-07-28 15:18:40|||||||||1
1753715930000|2025-07-28 15:18:50|||||||||9
1753715940000|2025-07-28 15:19:00|||||||||5
1753715950000|2025-07-28 15:19:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|78
1753715960000|2025-07-28 15:19:20|||||||||19
1753715970000|2025-07-28 15:19:30|||||||||1
1753715990000|2025-07-28 15:19:50|||||||||1
1753716000000|2025-07-28 15:20:00|||||||||1
1753716020000|2025-07-28 15:20:20|||||||||1
1753716050000|2025-07-28 15:20:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|57
1753716060000|2025-07-28 15:21:00|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|129
1753716070000|2025-07-28 15:21:10|||||||||15
1753716100000|2025-07-28 15:21:40|||||||||1
1753716120000|2025-07-28 15:22:00|||||||||50
1753716160000|2025-07-28 15:22:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|234
1753716170000|2025-07-28 15:22:50|18.4|18.24|18.4|18.24|18.43|18.27|18.38|18.22|48
1753716180000|2025-07-28 15:23:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|17
1753716190000|2025-07-28 15:23:10|||||||||1
1753716210000|2025-07-28 15:23:30|||||||||1
1753716220000|2025-07-28 15:23:40|||||||||1
1753716240000|2025-07-28 15:24:00|||||||||60
1753716320000|2025-07-28 15:25:20|||||||||1
1753716340000|2025-07-28 15:25:40|||||||||11
1753716350000|2025-07-28 15:25:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|8
1753716360000|2025-07-28 15:26:00|||||||||2
1753716370000|2025-07-28 15:26:10|||||||||3
1753716380000|2025-07-28 15:26:20|||||||||1
1753716390000|2025-07-28 15:26:30|||||||||5
1753716400000|2025-07-28 15:26:40|||||||||1
1753716420000|2025-07-28 15:27:00|||||||||4
1753716430000|2025-07-28 15:27:10|||||||||1
1753716440000|2025-07-28 15:27:20|||||||||12
1753716470000|2025-07-28 15:27:50|||||||||6
1753716490000|2025-07-28 15:28:10|||||||||3
1753716510000|2025-07-28 15:28:30|||||||||2
1753716520000|2025-07-28 15:28:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1753716560000|2025-07-28 15:29:20|||||||||10
1753716580000|2025-07-28 15:29:40|||||||||1
1753716590000|2025-07-28 15:29:50|||||||||2
1753716610000|2025-07-28 15:30:10|18.3|18.14|18.3|18.14|18.33|18.17|18.3|18.14|118
1753716660000|2025-07-28 15:31:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1753716680000|2025-07-28 15:31:20|||||||||24
1753716690000|2025-07-28 15:31:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1753716790000|2025-07-28 15:33:10|||||||||2
1753716850000|2025-07-28 15:34:10|||||||||1
1753716890000|2025-07-28 15:34:50|||||||||1
1753716900000|2025-07-28 15:35:00|||||||||1
1753716910000|2025-07-28 15:35:10|||||||||7
1753716930000|2025-07-28 15:35:30|||||||||1
1753716970000|2025-07-28 15:36:10|||||||||8
1753716990000|2025-07-28 15:36:30|||||||||3
1753717000000|2025-07-28 15:36:40|||||||||7
1753717010000|2025-07-28 15:36:50|||||||||2
1753717030000|2025-07-28 15:37:10|||||||||6
1753717050000|2025-07-28 15:37:30|||||||||16
1753717070000|2025-07-28 15:37:50|||||||||18
1753717100000|2025-07-28 15:38:20|||||||||5
1753717110000|2025-07-28 15:38:30|||||||||65
1753717120000|2025-07-28 15:38:40|||||||||4
1753717170000|2025-07-28 15:39:30|||||||||1
1753717190000|2025-07-28 15:39:50|||||||||28
1753717290000|2025-07-28 15:41:30|||||||||1
1753717370000|2025-07-28 15:42:50|||||||||1
1753717420000|2025-07-28 15:43:40|||||||||2
1753717430000|2025-07-28 15:43:50|||||||||1
1753717460000|2025-07-28 15:44:20|||||||||28
1753717480000|2025-07-28 15:44:40|||||||||1
1753717510000|2025-07-28 15:45:10|||||||||1
1753717560000|2025-07-28 15:46:00|||||||||2
1753717570000|2025-07-28 15:46:10|||||||||12
1753717580000|2025-07-28 15:46:20|||||||||1
1753717590000|2025-07-28 15:46:30|||||||||8
1753717620000|2025-07-28 15:47:00|||||||||3
1753717650000|2025-07-28 15:47:30|||||||||6
1753717660000|2025-07-28 15:47:40|||||||||3
1753717690000|2025-07-28 15:48:10|||||||||1
1753717710000|2025-07-28 15:48:30|||||||||1
1753717720000|2025-07-28 15:48:40|||||||||34
1753717800000|2025-07-28 15:50:00|||||||||1
1753717810000|2025-07-28 15:50:10|||||||||1
1753717820000|2025-07-28 15:50:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1753717850000|2025-07-28 15:50:50|||||||||64
1753717900000|2025-07-28 15:51:40|||||||||1
1753717910000|2025-07-28 15:51:50|||||||||7
1753717920000|2025-07-28 15:52:00|||||||||1
1753717930000|2025-07-28 15:52:10|||||||||2
1753717940000|2025-07-28 15:52:20|||||||||1
1753717950000|2025-07-28 15:52:30|||||||||4
1753717960000|2025-07-28 15:52:40|||||||||1
1753717970000|2025-07-28 15:52:50|||||||||1
1753717990000|2025-07-28 15:53:10|||||||||2
1753718020000|2025-07-28 15:53:40|||||||||1
1753718030000|2025-07-28 15:53:50|||||||||39
1753718070000|2025-07-28 15:54:30|||||||||6
1753718080000|2025-07-28 15:54:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|213
1753718090000|2025-07-28 15:54:50|||||||||1
1753718120000|2025-07-28 15:55:20|||||||||1
1753718140000|2025-07-28 15:55:40|||||||||1
1753718150000|2025-07-28 15:55:50|||||||||1
1753718170000|2025-07-28 15:56:10|||||||||3
1753718180000|2025-07-28 15:56:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|21
1753718190000|2025-07-28 15:56:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|23
1753718200000|2025-07-28 15:56:40|||||||||2
1753718210000|2025-07-28 15:56:50|||||||||1
1753718220000|2025-07-28 15:57:00|||||||||7
1753718230000|2025-07-28 15:57:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|34
1753718240000|2025-07-28 15:57:20|||||||||58
1753718250000|2025-07-28 15:57:30|||||||||2
1753718270000|2025-07-28 15:57:50|||||||||6
1753718290000|2025-07-28 15:58:10|||||||||1
1753718300000|2025-07-28 15:58:20|||||||||2
1753718340000|2025-07-28 15:59:00|||||||||1
1753718380000|2025-07-28 15:59:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|77
1753718390000|2025-07-28 15:59:50|||||||||7
1753718410000|2025-07-28 16:00:10|||||||||3
1753718420000|2025-07-28 16:00:20|||||||||111
1753718460000|2025-07-28 16:01:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1753718470000|2025-07-28 16:01:10|||||||||2
1753718480000|2025-07-28 16:01:20|||||||||11
1753718490000|2025-07-28 16:01:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|36
1753718510000|2025-07-28 16:01:50|||||||||1
1753718520000|2025-07-28 16:02:00|||||||||1
1753718530000|2025-07-28 16:02:10|||||||||1
1753718560000|2025-07-28 16:02:40|||||||||2
1753718570000|2025-07-28 16:02:50|||||||||1
1753718580000|2025-07-28 16:03:00|||||||||2
1753718610000|2025-07-28 16:03:30|||||||||3
1753718620000|2025-07-28 16:03:40|||||||||2
1753718630000|2025-07-28 16:03:50|||||||||4
1753718640000|2025-07-28 16:04:00|||||||||3
1753718660000|2025-07-28 16:04:20|||||||||2
1753718680000|2025-07-28 16:04:40|||||||||1
1753718700000|2025-07-28 16:05:00|||||||||1
1753718710000|2025-07-28 16:05:10|||||||||1
1753718720000|2025-07-28 16:05:20|||||||||7
1753718730000|2025-07-28 16:05:30|||||||||1
1753718750000|2025-07-28 16:05:50|||||||||1
1753718760000|2025-07-28 16:06:00|||||||||3
1753718770000|2025-07-28 16:06:10|||||||||4
1753718780000|2025-07-28 16:06:20|||||||||1
1753718800000|2025-07-28 16:06:40|||||||||5
1753718820000|2025-07-28 16:07:00|||||||||2
1753718830000|2025-07-28 16:07:10|||||||||1
1753718850000|2025-07-28 16:07:30|||||||||6
1753718880000|2025-07-28 16:08:00|||||||||4
1753718890000|2025-07-28 16:08:10|||||||||1
1753718920000|2025-07-28 16:08:40|||||||||1
1753718960000|2025-07-28 16:09:20|||||||||54
1753718990000|2025-07-28 16:09:50|||||||||1
1753719050000|2025-07-28 16:10:50|||||||||1
1753719100000|2025-07-28 16:11:40|||||||||2
1753719130000|2025-07-28 16:12:10|||||||||2
1753719170000|2025-07-28 16:12:50|||||||||6
1753719180000|2025-07-28 16:13:00|||||||||1
1753719210000|2025-07-28 16:13:30|||||||||2
1753719220000|2025-07-28 16:13:40|||||||||1
1753719230000|2025-07-28 16:13:50|||||||||1
1753719260000|2025-07-28 16:14:20|||||||||21
1753719270000|2025-07-28 16:14:30|||||||||1
1753719290000|2025-07-28 16:14:50|||||||||2
1753719300000|2025-07-28 16:15:00|||||||||1
1753719310000|2025-07-28 16:15:10|||||||||2
1753719340000|2025-07-28 16:15:40|||||||||2
1753719360000|2025-07-28 16:16:00|||||||||2
1753719370000|2025-07-28 16:16:10|||||||||3
1753719380000|2025-07-28 16:16:20|||||||||2
1753719400000|2025-07-28 16:16:40|||||||||2
1753719420000|2025-07-28 16:17:00|||||||||2
1753719450000|2025-07-28 16:17:30|||||||||1
1753719460000|2025-07-28 16:17:40|||||||||1
1753719480000|2025-07-28 16:18:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|3
1753719500000|2025-07-28 16:18:20|||||||||1
1753719520000|2025-07-28 16:18:40|||||||||5
1753719530000|2025-07-28 16:18:50|||||||||2
1753719540000|2025-07-28 16:19:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1753719550000|2025-07-28 16:19:10|||||||||1
1753719570000|2025-07-28 16:19:30|||||||||1
1753719590000|2025-07-28 16:19:50|||||||||5
1753719600000|2025-07-28 16:20:00|||||||||1
1753719610000|2025-07-28 16:20:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1753719620000|2025-07-28 16:20:20|||||||||2
1753719630000|2025-07-28 16:20:30|||||||||3
1753719640000|2025-07-28 16:20:40|||||||||2
1753719650000|2025-07-28 16:20:50|||||||||1
1753719660000|2025-07-28 16:21:00|||||||||1
1753719670000|2025-07-28 16:21:10|||||||||1
1753719680000|2025-07-28 16:21:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|83
1753719700000|2025-07-28 16:21:40|||||||||1
1753719710000|2025-07-28 16:21:50|||||||||2
1753719720000|2025-07-28 16:22:00|||||||||2
1753719740000|2025-07-28 16:22:20|||||||||6
1753719750000|2025-07-28 16:22:30|||||||||1
1753719760000|2025-07-28 16:22:40|||||||||1
1753719780000|2025-07-28 16:23:00|||||||||2
1753719790000|2025-07-28 16:23:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|95
1753719820000|2025-07-28 16:23:40|||||||||1
1753719840000|2025-07-28 16:24:00|||||||||1
1753719870000|2025-07-28 16:24:30|||||||||1
1753719880000|2025-07-28 16:24:40|||||||||4
1753719890000|2025-07-28 16:24:50|||||||||1
1753719940000|2025-07-28 16:25:40|||||||||1
1753719950000|2025-07-28 16:25:50|||||||||2
1753719970000|2025-07-28 16:26:10|||||||||5
1753719990000|2025-07-28 16:26:30|||||||||2
1753720000000|2025-07-28 16:26:40|||||||||1
1753720010000|2025-07-28 16:26:50|||||||||1
1753720030000|2025-07-28 16:27:10|||||||||4
1753720050000|2025-07-28 16:27:30|||||||||1
1753720060000|2025-07-28 16:27:40|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|1
1753720070000|2025-07-28 16:27:50|||||||||1
1753720110000|2025-07-28 16:28:30|||||||||1
1753720120000|2025-07-28 16:28:40|||||||||1
1753720130000|2025-07-28 16:28:50|||||||||2
1753720140000|2025-07-28 16:29:00|||||||||1
1753720160000|2025-07-28 16:29:20|||||||||1
1753720170000|2025-07-28 16:29:30|||||||||1
1753720190000|2025-07-28 16:29:50|||||||||1
1753720200000|2025-07-28 16:30:00|||||||||3
1753720220000|2025-07-28 16:30:20|||||||||1
1753720230000|2025-07-28 16:30:30|||||||||1
1753720250000|2025-07-28 16:30:50|||||||||2
1753720260000|2025-07-28 16:31:00|||||||||1
1753720270000|2025-07-28 16:31:10|||||||||1
1753720280000|2025-07-28 16:31:20|||||||||1
1753720290000|2025-07-28 16:31:30|||||||||25
1753720310000|2025-07-28 16:31:50|||||||||1
1753720320000|2025-07-28 16:32:00|||||||||1
1753720330000|2025-07-28 16:32:10|||||||||2
1753720360000|2025-07-28 16:32:40|||||||||6
1753720370000|2025-07-28 16:32:50|||||||||1
1753720380000|2025-07-28 16:33:00|||||||||1
1753720390000|2025-07-28 16:33:10|||||||||2
1753720410000|2025-07-28 16:33:30|||||||||10
1753720420000|2025-07-28 16:33:40|||||||||2
1753720440000|2025-07-28 16:34:00|||||||||1
1753720450000|2025-07-28 16:34:10|||||||||2
1753720480000|2025-07-28 16:34:40|||||||||2
1753720490000|2025-07-28 16:34:50|||||||||2
1753720500000|2025-07-28 16:35:00|||||||||2
1753720510000|2025-07-28 16:35:10|||||||||2
1753720530000|2025-07-28 16:35:30|||||||||2
1753720540000|2025-07-28 16:35:40|||||||||2
1753720550000|2025-07-28 16:35:50|||||||||1
1753720560000|2025-07-28 16:36:00|||||||||32
1753720570000|2025-07-28 16:36:10|||||||||2
1753720580000|2025-07-28 16:36:20|||||||||1
1753720590000|2025-07-28 16:36:30|||||||||1
1753720600000|2025-07-28 16:36:40|||||||||4
1753720610000|2025-07-28 16:36:50|||||||||1
1753720620000|2025-07-28 16:37:00|||||||||2
1753720660000|2025-07-28 16:37:40|||||||||2
1753720670000|2025-07-28 16:37:50|||||||||1
1753720680000|2025-07-28 16:38:00|||||||||5
1753720700000|2025-07-28 16:38:20|||||||||2
1753720720000|2025-07-28 16:38:40|||||||||1
1753720730000|2025-07-28 16:38:50|||||||||1
1753720740000|2025-07-28 16:39:00|||||||||6
1753720760000|2025-07-28 16:39:20|||||||||4
1753720780000|2025-07-28 16:39:40|||||||||2
1753720790000|2025-07-28 16:39:50|||||||||4
1753720830000|2025-07-28 16:40:30|||||||||2
1753720840000|2025-07-28 16:40:40|||||||||2
1753720850000|2025-07-28 16:40:50|||||||||5
1753720860000|2025-07-28 16:41:00|||||||||1
1753720870000|2025-07-28 16:41:10|||||||||1
1753720880000|2025-07-28 16:41:20|||||||||4
1753720900000|2025-07-28 16:41:40|||||||||2
1753720910000|2025-07-28 16:41:50|||||||||17
1753720920000|2025-07-28 16:42:00|||||||||16
1753720930000|2025-07-28 16:42:10|||||||||1
1753720950000|2025-07-28 16:42:30|||||||||1
1753720960000|2025-07-28 16:42:40|||||||||3
1753720980000|2025-07-28 16:43:00|||||||||1
1753720990000|2025-07-28 16:43:10|||||||||1
1753721000000|2025-07-28 16:43:20|||||||||1
1753721010000|2025-07-28 16:43:30|||||||||1
1753721020000|2025-07-28 16:43:40|||||||||2
1753721040000|2025-07-28 16:44:00|||||||||2
1753721050000|2025-07-28 16:44:10|||||||||2
1753721070000|2025-07-28 16:44:30|||||||||1
1753721080000|2025-07-28 16:44:40|||||||||1
1753721100000|2025-07-28 16:45:00|||||||||1
1753721110000|2025-07-28 16:45:10|||||||||1
1753721120000|2025-07-28 16:45:20|||||||||6
1753721130000|2025-07-28 16:45:30|||||||||2
1753721160000|2025-07-28 16:46:00|||||||||2
1753721170000|2025-07-28 16:46:10|||||||||1
1753721180000|2025-07-28 16:46:20|||||||||1
1753721190000|2025-07-28 16:46:30|||||||||7
1753721200000|2025-07-28 16:46:40|||||||||1
1753721220000|2025-07-28 16:47:00|||||||||1
1753721250000|2025-07-28 16:47:30|||||||||23
1753721260000|2025-07-28 16:47:40|||||||||34
1753721270000|2025-07-28 16:47:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753721280000|2025-07-28 16:48:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|17
1753721300000|2025-07-28 16:48:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753721310000|2025-07-28 16:48:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|50
1753721320000|2025-07-28 16:48:40|||||||||2
1753721330000|2025-07-28 16:48:50|||||||||4
1753721340000|2025-07-28 16:49:00|||||||||19
1753721360000|2025-07-28 16:49:20|||||||||1
1753721370000|2025-07-28 16:49:30|||||||||1
1753721400000|2025-07-28 16:50:00|||||||||5
1753721420000|2025-07-28 16:50:20|||||||||1
1753721430000|2025-07-28 16:50:30|||||||||1
1753721440000|2025-07-28 16:50:40|||||||||4
1753721450000|2025-07-28 16:50:50|||||||||3
1753721460000|2025-07-28 16:51:00|||||||||10
1753721470000|2025-07-28 16:51:10|||||||||7
1753721480000|2025-07-28 16:51:20|||||||||2
1753721490000|2025-07-28 16:51:30|||||||||1
1753721530000|2025-07-28 16:52:10|||||||||1
1753721540000|2025-07-28 16:52:20|||||||||2
1753721580000|2025-07-28 16:53:00|||||||||1
1753721590000|2025-07-28 16:53:10|||||||||2
1753721600000|2025-07-28 16:53:20|||||||||1
1753721610000|2025-07-28 16:53:30|||||||||2
1753721620000|2025-07-28 16:53:40|||||||||3
1753721630000|2025-07-28 16:53:50|||||||||1
1753721650000|2025-07-28 16:54:10|||||||||2
1753721660000|2025-07-28 16:54:20|||||||||3
1753721670000|2025-07-28 16:54:30|||||||||4
1753721680000|2025-07-28 16:54:40|||||||||7
1753721700000|2025-07-28 16:55:00|||||||||5
1753721710000|2025-07-28 16:55:10|||||||||1
1753721720000|2025-07-28 16:55:20|||||||||2
1753721730000|2025-07-28 16:55:30|||||||||3
1753721740000|2025-07-28 16:55:40|||||||||1
1753721750000|2025-07-28 16:55:50|||||||||1
1753721760000|2025-07-28 16:56:00|||||||||55
1753721770000|2025-07-28 16:56:10|||||||||4
1753721780000|2025-07-28 16:56:20|||||||||17
1753721800000|2025-07-28 16:56:40|||||||||2
1753721810000|2025-07-28 16:56:50|||||||||3
1753721820000|2025-07-28 16:57:00|||||||||1
1753721830000|2025-07-28 16:57:10|||||||||1
1753721840000|2025-07-28 16:57:20|||||||||4
1753721860000|2025-07-28 16:57:40|||||||||18
1753721870000|2025-07-28 16:57:50|||||||||2
1753721890000|2025-07-28 16:58:10|||||||||1
1753721900000|2025-07-28 16:58:20|||||||||1
1753721920000|2025-07-28 16:58:40|||||||||20
1753721930000|2025-07-28 16:58:50|||||||||1
1753721950000|2025-07-28 16:59:10|||||||||8
1753721960000|2025-07-28 16:59:20|||||||||1
1753721980000|2025-07-28 16:59:40|||||||||2
1753721990000|2025-07-28 16:59:50|||||||||7
1753722000000|2025-07-28 17:00:00|||||||||39
1753722020000|2025-07-28 17:00:20|||||||||20
1753722040000|2025-07-28 17:00:40|||||||||1
1753722050000|2025-07-28 17:00:50|||||||||1
1753722060000|2025-07-28 17:01:00|||||||||1
1753722070000|2025-07-28 17:01:10|||||||||1
1753722080000|2025-07-28 17:01:20|||||||||2
1753722090000|2025-07-28 17:01:30|||||||||2
1753722100000|2025-07-28 17:01:40|||||||||1
1753722110000|2025-07-28 17:01:50|||||||||1
1753722120000|2025-07-28 17:02:00|||||||||94
1753722130000|2025-07-28 17:02:10|||||||||2
1753722140000|2025-07-28 17:02:20|||||||||2
1753722160000|2025-07-28 17:02:40|||||||||1
1753722170000|2025-07-28 17:02:50|||||||||4
1753722180000|2025-07-28 17:03:00|||||||||1
1753722190000|2025-07-28 17:03:10|||||||||2
1753722210000|2025-07-28 17:03:30|||||||||1
1753722220000|2025-07-28 17:03:40|||||||||4
1753722250000|2025-07-28 17:04:10|||||||||2
1753722260000|2025-07-28 17:04:20|||||||||2
1753722270000|2025-07-28 17:04:30|||||||||2
1753722280000|2025-07-28 17:04:40|||||||||3
1753722290000|2025-07-28 17:04:50|||||||||1
1753722300000|2025-07-28 17:05:00|||||||||3
1753722310000|2025-07-28 17:05:10|||||||||1
1753722330000|2025-07-28 17:05:30|||||||||5
1753722360000|2025-07-28 17:06:00|||||||||1
1753722370000|2025-07-28 17:06:10|||||||||5
1753722380000|2025-07-28 17:06:20|||||||||2
1753722390000|2025-07-28 17:06:30|||||||||1
1753722400000|2025-07-28 17:06:40|||||||||3
1753722420000|2025-07-28 17:07:00|||||||||4
1753722430000|2025-07-28 17:07:10|||||||||1
1753722440000|2025-07-28 17:07:20|||||||||1
1753722490000|2025-07-28 17:08:10|||||||||10
1753722500000|2025-07-28 17:08:20|||||||||1
1753722510000|2025-07-28 17:08:30|||||||||18
1753722520000|2025-07-28 17:08:40|||||||||20
1753722540000|2025-07-28 17:09:00|||||||||1
1753722550000|2025-07-28 17:09:10|||||||||1
1753722560000|2025-07-28 17:09:20|||||||||5
1753722570000|2025-07-28 17:09:30|||||||||2
1753722600000|2025-07-28 17:10:00|||||||||1
1753722610000|2025-07-28 17:10:10|||||||||1
1753722660000|2025-07-28 17:11:00|||||||||2
1753722670000|2025-07-28 17:11:10|||||||||1
1753722720000|2025-07-28 17:12:00|||||||||1
1753722730000|2025-07-28 17:12:10|||||||||1
1753722740000|2025-07-28 17:12:20|||||||||1
1753722770000|2025-07-28 17:12:50|||||||||1
1753722780000|2025-07-28 17:13:00|||||||||16
1753722790000|2025-07-28 17:13:10|||||||||2
1753722810000|2025-07-28 17:13:30|||||||||2
1753722840000|2025-07-28 17:14:00|||||||||2
1753722850000|2025-07-28 17:14:10|||||||||1
1753722870000|2025-07-28 17:14:30|||||||||1
1753722880000|2025-07-28 17:14:40|||||||||4
1753722890000|2025-07-28 17:14:50|||||||||3
1753722900000|2025-07-28 17:15:00|||||||||3
1753722930000|2025-07-28 17:15:30|||||||||2
1753722950000|2025-07-28 17:15:50|||||||||2
1753722970000|2025-07-28 17:16:10|||||||||3
1753722980000|2025-07-28 17:16:20|||||||||31
1753723000000|2025-07-28 17:16:40|||||||||2
1753723030000|2025-07-28 17:17:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|62
1753723040000|2025-07-28 17:17:20|||||||||2
1753723050000|2025-07-28 17:17:30|||||||||4
1753723060000|2025-07-28 17:17:40|||||||||1
1753723070000|2025-07-28 17:17:50|||||||||3
1753723080000|2025-07-28 17:18:00|||||||||10
1753723090000|2025-07-28 17:18:10|||||||||3
1753723100000|2025-07-28 17:18:20|18.36|18.2|18.36|18.2|18.36|18.2|18.33|18.17|208
1753723110000|2025-07-28 17:18:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|35
1753723150000|2025-07-28 17:19:10|||||||||3
1753723190000|2025-07-28 17:19:50|||||||||2
1753723230000|2025-07-28 17:20:30|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|0
1753723240000|2025-07-28 17:20:40|||||||||6
1753723310000|2025-07-28 17:21:50|||||||||2
1753723330000|2025-07-28 17:22:10|||||||||1
1753723350000|2025-07-28 17:22:30|||||||||1
1753723390000|2025-07-28 17:23:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1753723430000|2025-07-28 17:23:50|||||||||2
1753723450000|2025-07-28 17:24:10|||||||||18
1753723480000|2025-07-28 17:24:40|||||||||1
1753723530000|2025-07-28 17:25:30|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|39
1753723540000|2025-07-28 17:25:40|||||||||1
1753723550000|2025-07-28 17:25:50|||||||||1
1753723570000|2025-07-28 17:26:10|||||||||2
1753723590000|2025-07-28 17:26:30|||||||||2
1753723640000|2025-07-28 17:27:20|||||||||4
1753723670000|2025-07-28 17:27:50|||||||||1
1753723690000|2025-07-28 17:28:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1753723720000|2025-07-28 17:28:40|||||||||53
1753723730000|2025-07-28 17:28:50|||||||||2
1753723740000|2025-07-28 17:29:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1753723780000|2025-07-28 17:29:40|||||||||3
1753723800000|2025-07-28 17:30:00|||||||||1
1753723850000|2025-07-28 17:30:50|||||||||1
1753723890000|2025-07-28 17:31:30|||||||||2
1753723910000|2025-07-28 17:31:50|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|31
1753723920000|2025-07-28 17:32:00|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|9
1753723950000|2025-07-28 17:32:30|||||||||1
1753723970000|2025-07-28 17:32:50|||||||||1
1753723980000|2025-07-28 17:33:00|||||||||3
1753723990000|2025-07-28 17:33:10|||||||||5
1753724030000|2025-07-28 17:33:50|||||||||11
1753724040000|2025-07-28 17:34:00|||||||||1
1753724070000|2025-07-28 17:34:30|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|7
1753724090000|2025-07-28 17:34:50|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|100
1753724100000|2025-07-28 17:35:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1753724110000|2025-07-28 17:35:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|28
1753724120000|2025-07-28 17:35:20|||||||||2
1753724150000|2025-07-28 17:35:50|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|6
1753724160000|2025-07-28 17:36:00|||||||||1
1753724180000|2025-07-28 17:36:20|||||||||7
1753724200000|2025-07-28 17:36:40|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|28
1753724210000|2025-07-28 17:36:50|||||||||2
1753724230000|2025-07-28 17:37:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1753724260000|2025-07-28 17:37:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1753724300000|2025-07-28 17:38:20|||||||||3
1753724350000|2025-07-28 17:39:10|||||||||1
1753724360000|2025-07-28 17:39:20|||||||||2
1753724380000|2025-07-28 17:39:40|||||||||1
1753724390000|2025-07-28 17:39:50|||||||||4
1753724470000|2025-07-28 17:41:10|||||||||3
1753724510000|2025-07-28 17:41:50|||||||||1
1753724530000|2025-07-28 17:42:10|||||||||1
1753724580000|2025-07-28 17:43:00|||||||||1
1753724630000|2025-07-28 17:43:50|||||||||1
1753724670000|2025-07-28 17:44:30|||||||||1
1753724690000|2025-07-28 17:44:50|||||||||1
1753724700000|2025-07-28 17:45:00|||||||||3
1753724770000|2025-07-28 17:46:10|||||||||2
1753724780000|2025-07-28 17:46:20|||||||||1
1753724800000|2025-07-28 17:46:40|||||||||1
1753724820000|2025-07-28 17:47:00|||||||||5
1753724840000|2025-07-28 17:47:20|||||||||1
1753724890000|2025-07-28 17:48:10|||||||||1
1753724920000|2025-07-28 17:48:40|||||||||1
1753724940000|2025-07-28 17:49:00|||||||||5
1753724950000|2025-07-28 17:49:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|34
1753724960000|2025-07-28 17:49:20|||||||||3
1753725010000|2025-07-28 17:50:10|||||||||1
1753725020000|2025-07-28 17:50:20|||||||||1
1753725050000|2025-07-28 17:50:50|||||||||2
1753725140000|2025-07-28 17:52:20|||||||||2
1753725220000|2025-07-28 17:53:40|||||||||1
1753725230000|2025-07-28 17:53:50|||||||||1
1753725250000|2025-07-28 17:54:10|||||||||3
1753725270000|2025-07-28 17:54:30|||||||||1
1753725280000|2025-07-28 17:54:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|39
1753725290000|2025-07-28 17:54:50|18.33|18.17|18.33|18.17|18.36|18.2|18.33|18.17|222
1753725320000|2025-07-28 17:55:20|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|15
1753725370000|2025-07-28 17:56:10|||||||||6
1753725380000|2025-07-28 17:56:20|||||||||2
1753725390000|2025-07-28 17:56:30|||||||||1
1753725400000|2025-07-28 17:56:40|||||||||6
1753725440000|2025-07-28 17:57:20|||||||||3
1753725460000|2025-07-28 17:57:40|||||||||5
1753725480000|2025-07-28 17:58:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|125
1753725500000|2025-07-28 17:58:20|||||||||3
1753725510000|2025-07-28 17:58:30|||||||||1
1753725530000|2025-07-28 17:58:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753725610000|2025-07-28 18:00:10|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|2
1753725630000|2025-07-28 18:00:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753725640000|2025-07-28 18:00:40|||||||||1
1753725650000|2025-07-28 18:00:50|||||||||4
1753725670000|2025-07-28 18:01:10|||||||||1
1753725680000|2025-07-28 18:01:20|||||||||29
1753725690000|2025-07-28 18:01:30|||||||||1
1753725720000|2025-07-28 18:02:00|||||||||5
1753725730000|2025-07-28 18:02:10|||||||||1
1753725740000|2025-07-28 18:02:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1753725760000|2025-07-28 18:02:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1753725780000|2025-07-28 18:03:00|||||||||2
1753725790000|2025-07-28 18:03:10|||||||||2
1753725810000|2025-07-28 18:03:30|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|24
1753725820000|2025-07-28 18:03:40|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|8
1753725830000|2025-07-28 18:03:50|18.38|18.22|18.38|18.22|18.41|18.25|18.38|18.22|21
1753725840000|2025-07-28 18:04:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1753725850000|2025-07-28 18:04:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|55
1753725860000|2025-07-28 18:04:20|||||||||1
1753725870000|2025-07-28 18:04:30|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|4
1753725880000|2025-07-28 18:04:40|||||||||1
1753725890000|2025-07-28 18:04:50|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|11
1753725900000|2025-07-28 18:05:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|3
1753725920000|2025-07-28 18:05:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1753725930000|2025-07-28 18:05:30|||||||||2
1753725940000|2025-07-28 18:05:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753725960000|2025-07-28 18:06:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1753725970000|2025-07-28 18:06:10|||||||||2
1753725980000|2025-07-28 18:06:20|||||||||2
1753726000000|2025-07-28 18:06:40|||||||||4
1753726020000|2025-07-28 18:07:00|||||||||2
1753726030000|2025-07-28 18:07:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|7
1753726040000|2025-07-28 18:07:20|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|4
1753726070000|2025-07-28 18:07:50|||||||||1
1753726110000|2025-07-28 18:08:30|||||||||1
1753726120000|2025-07-28 18:08:40|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|5
1753726160000|2025-07-28 18:09:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|167
1753726180000|2025-07-28 18:09:40|||||||||88
1753726210000|2025-07-28 18:10:10|||||||||1
1753726230000|2025-07-28 18:10:30|||||||||2
1753726240000|2025-07-28 18:10:40|||||||||3
1753726250000|2025-07-28 18:10:50|||||||||1
1753726260000|2025-07-28 18:11:00|||||||||1
1753726280000|2025-07-28 18:11:20|||||||||33
1753726290000|2025-07-28 18:11:30|||||||||1
1753726310000|2025-07-28 18:11:50|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|24
1753726360000|2025-07-28 18:12:40|||||||||1
1753726370000|2025-07-28 18:12:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1753726380000|2025-07-28 18:13:00|18.38|18.22|18.38|18.22|18.42|18.26|18.38|18.22|18
1753726420000|2025-07-28 18:13:40|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|7
1753726430000|2025-07-28 18:13:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1753726450000|2025-07-28 18:14:10|||||||||1
1753726490000|2025-07-28 18:14:50|||||||||1
1753726500000|2025-07-28 18:15:00|||||||||1
1753726510000|2025-07-28 18:15:10|||||||||3
1753726540000|2025-07-28 18:15:40|||||||||2
1753726550000|2025-07-28 18:15:50|||||||||1
1753726560000|2025-07-28 18:16:00|||||||||18
1753726570000|2025-07-28 18:16:10|||||||||28
1753726580000|2025-07-28 18:16:20|||||||||7
1753726590000|2025-07-28 18:16:30|||||||||1
1753726600000|2025-07-28 18:16:40|||||||||1
1753726610000|2025-07-28 18:16:50|||||||||2
1753726620000|2025-07-28 18:17:00|||||||||1
1753726640000|2025-07-28 18:17:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1753726650000|2025-07-28 18:17:30|||||||||9
1753726660000|2025-07-28 18:17:40|||||||||1
1753726670000|2025-07-28 18:17:50|||||||||1
1753726680000|2025-07-28 18:18:00|||||||||15
1753726690000|2025-07-28 18:18:10|||||||||2
1753726700000|2025-07-28 18:18:20|||||||||3
1753726720000|2025-07-28 18:18:40|||||||||2
1753726730000|2025-07-28 18:18:50|||||||||2
1753726740000|2025-07-28 18:19:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|28
1753726750000|2025-07-28 18:19:10|||||||||2
1753726760000|2025-07-28 18:19:20|||||||||1
1753726780000|2025-07-28 18:19:40|||||||||2
1753726790000|2025-07-28 18:19:50|||||||||4
1753726800000|2025-07-28 18:20:00|||||||||2
1753726820000|2025-07-28 18:20:20|||||||||7
1753726830000|2025-07-28 18:20:30|||||||||1
1753726840000|2025-07-28 18:20:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|104
1753726850000|2025-07-28 18:20:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|11
1753726860000|2025-07-28 18:21:00|||||||||2
1753726870000|2025-07-28 18:21:10|||||||||1
1753726880000|2025-07-28 18:21:20|||||||||1
1753726890000|2025-07-28 18:21:30|||||||||1
1753726920000|2025-07-28 18:22:00|||||||||1
1753726930000|2025-07-28 18:22:10|||||||||3
1753726940000|2025-07-28 18:22:20|||||||||3
1753726950000|2025-07-28 18:22:30|||||||||2
1753726960000|2025-07-28 18:22:40|||||||||1
1753726980000|2025-07-28 18:23:00|||||||||2
1753726990000|2025-07-28 18:23:10|||||||||7
1753727000000|2025-07-28 18:23:20|||||||||1
1753727010000|2025-07-28 18:23:30|||||||||1
1753727020000|2025-07-28 18:23:40|||||||||1
1753727030000|2025-07-28 18:23:50|||||||||4
1753727040000|2025-07-28 18:24:00|||||||||1
1753727060000|2025-07-28 18:24:20|||||||||2
1753727070000|2025-07-28 18:24:30|||||||||1
1753727080000|2025-07-28 18:24:40|||||||||3
1753727090000|2025-07-28 18:24:50|||||||||3
1753727110000|2025-07-28 18:25:10|||||||||2
1753727120000|2025-07-28 18:25:20|||||||||1
1753727130000|2025-07-28 18:25:30|||||||||1
1753727140000|2025-07-28 18:25:40|||||||||1
1753727160000|2025-07-28 18:26:00|||||||||3
1753727170000|2025-07-28 18:26:10|||||||||14
1753727190000|2025-07-28 18:26:30|||||||||6
1753727200000|2025-07-28 18:26:40|||||||||6
1753727210000|2025-07-28 18:26:50|||||||||6
1753727220000|2025-07-28 18:27:00|||||||||3
1753727230000|2025-07-28 18:27:10|||||||||5
1753727240000|2025-07-28 18:27:20|||||||||6
1753727250000|2025-07-28 18:27:30|||||||||2
1753727270000|2025-07-28 18:27:50|||||||||3
1753727290000|2025-07-28 18:28:10|||||||||5
1753727310000|2025-07-28 18:28:30|||||||||6
1753727320000|2025-07-28 18:28:40|||||||||1
1753727330000|2025-07-28 18:28:50|||||||||2
1753727340000|2025-07-28 18:29:00|||||||||3
1753727350000|2025-07-28 18:29:10|||||||||2
1753727360000|2025-07-28 18:29:20|||||||||777
1753727370000|2025-07-28 18:29:30|||||||||32
1753727380000|2025-07-28 18:29:40|||||||||5
1753727390000|2025-07-28 18:29:50|||||||||48
1753727400000|2025-07-28 18:30:00|||||||||38
1753727410000|2025-07-28 18:30:10|||||||||5
1753727430000|2025-07-28 18:30:30|||||||||4
1753727440000|2025-07-28 18:30:40|||||||||4
1753727450000|2025-07-28 18:30:50|||||||||1
1753727460000|2025-07-28 18:31:00|||||||||1
1753727480000|2025-07-28 18:31:20|||||||||4
1753727490000|2025-07-28 18:31:30|||||||||3
1753727500000|2025-07-28 18:31:40|||||||||2
1753727510000|2025-07-28 18:31:50|||||||||4
1753727520000|2025-07-28 18:32:00|||||||||15
1753727530000|2025-07-28 18:32:10|||||||||3
1753727540000|2025-07-28 18:32:20|||||||||4
1753727550000|2025-07-28 18:32:30|||||||||7
1753727580000|2025-07-28 18:33:00|||||||||1
1753727590000|2025-07-28 18:33:10|||||||||2
1753727600000|2025-07-28 18:33:20|||||||||4
1753727610000|2025-07-28 18:33:30|||||||||2
1753727620000|2025-07-28 18:33:40|||||||||13
1753727630000|2025-07-28 18:33:50|||||||||3
1753727640000|2025-07-28 18:34:00|||||||||1
1753727650000|2025-07-28 18:34:10|||||||||4
1753727660000|2025-07-28 18:34:20|||||||||3
1753727670000|2025-07-28 18:34:30|||||||||5
1753727680000|2025-07-28 18:34:40|||||||||7
1753727690000|2025-07-28 18:34:50|||||||||6
1753727700000|2025-07-28 18:35:00|||||||||7
1753727710000|2025-07-28 18:35:10|||||||||4
1753727720000|2025-07-28 18:35:20|||||||||1
1753727730000|2025-07-28 18:35:30|||||||||3
1753727740000|2025-07-28 18:35:40|||||||||5
1753727750000|2025-07-28 18:35:50|||||||||3
1753727760000|2025-07-28 18:36:00|||||||||4
1753727770000|2025-07-28 18:36:10|||||||||9
1753727780000|2025-07-28 18:36:20|||||||||13
1753727790000|2025-07-28 18:36:30|||||||||5
1753727800000|2025-07-28 18:36:40|||||||||7
1753727810000|2025-07-28 18:36:50|||||||||9
1753727820000|2025-07-28 18:37:00|||||||||8
1753727830000|2025-07-28 18:37:10|||||||||2
1753727840000|2025-07-28 18:37:20|||||||||3
1753727850000|2025-07-28 18:37:30|||||||||1
1753727860000|2025-07-28 18:37:40|||||||||6
1753727870000|2025-07-28 18:37:50|||||||||3
1753727880000|2025-07-28 18:38:00|||||||||3
1753727890000|2025-07-28 18:38:10|||||||||5
1753727900000|2025-07-28 18:38:20|||||||||8
1753727910000|2025-07-28 18:38:30|||||||||3
1753727920000|2025-07-28 18:38:40|||||||||2
1753727930000|2025-07-28 18:38:50|||||||||27
1753727940000|2025-07-28 18:39:00|||||||||3
1753727950000|2025-07-28 18:39:10|||||||||2
1753727960000|2025-07-28 18:39:20|||||||||4
1753727970000|2025-07-28 18:39:30|||||||||4
1753727980000|2025-07-28 18:39:40|||||||||3
1753727990000|2025-07-28 18:39:50|||||||||4
1753728000000|2025-07-28 18:40:00|||||||||2
1753728010000|2025-07-28 18:40:10|||||||||5
1753728030000|2025-07-28 18:40:30|||||||||4
1753728040000|2025-07-28 18:40:40|||||||||7
1753728050000|2025-07-28 18:40:50|||||||||48
1753728060000|2025-07-28 18:41:00|||||||||3
1753728070000|2025-07-28 18:41:10|||||||||1
1753728080000|2025-07-28 18:41:20|||||||||2
1753728100000|2025-07-28 18:41:40|||||||||13
1753728110000|2025-07-28 18:41:50|||||||||67
1753728120000|2025-07-28 18:42:00|||||||||2
1753728130000|2025-07-28 18:42:10|||||||||1
1753728150000|2025-07-28 18:42:30|||||||||3
1753728160000|2025-07-28 18:42:40|||||||||3
1753728170000|2025-07-28 18:42:50|||||||||3
1753728180000|2025-07-28 18:43:00|||||||||1
1753728190000|2025-07-28 18:43:10|||||||||3
1753728200000|2025-07-28 18:43:20|||||||||1
1753728210000|2025-07-28 18:43:30|||||||||6
1753728220000|2025-07-28 18:43:40|||||||||2
1753728230000|2025-07-28 18:43:50|||||||||8
1753728240000|2025-07-28 18:44:00|||||||||5
1753728250000|2025-07-28 18:44:10|||||||||5
1753728260000|2025-07-28 18:44:20|||||||||119
1753728270000|2025-07-28 18:44:30|||||||||5
1753728280000|2025-07-28 18:44:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|20
1753728290000|2025-07-28 18:44:50|||||||||3
1753728300000|2025-07-28 18:45:00|||||||||1
1753728310000|2025-07-28 18:45:10|||||||||2
1753728320000|2025-07-28 18:45:20|||||||||2
1753728330000|2025-07-28 18:45:30|||||||||7
1753728340000|2025-07-28 18:45:40|||||||||1
1753728350000|2025-07-28 18:45:50|||||||||32
1753728360000|2025-07-28 18:46:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|39
1753728370000|2025-07-28 18:46:10|||||||||32
1753728380000|2025-07-28 18:46:20|||||||||2
1753728390000|2025-07-28 18:46:30|||||||||1
1753728400000|2025-07-28 18:46:40|||||||||2
1753728410000|2025-07-28 18:46:50|||||||||2
1753728420000|2025-07-28 18:47:00|||||||||25
1753728430000|2025-07-28 18:47:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|9
1753728440000|2025-07-28 18:47:20|||||||||2
1753728450000|2025-07-28 18:47:30|||||||||3
1753728460000|2025-07-28 18:47:40|||||||||5
1753728490000|2025-07-28 18:48:10|||||||||2
1753728510000|2025-07-28 18:48:30|||||||||2
1753728530000|2025-07-28 18:48:50|||||||||14
1753728560000|2025-07-28 18:49:20|||||||||2
1753728580000|2025-07-28 18:49:40|||||||||17
1753728600000|2025-07-28 18:50:00|||||||||2
1753728610000|2025-07-28 18:50:10|||||||||1
1753728620000|2025-07-28 18:50:20|||||||||1
1753728630000|2025-07-28 18:50:30|||||||||2
1753728650000|2025-07-28 18:50:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|61
1753728660000|2025-07-28 18:51:00|||||||||2
1753728700000|2025-07-28 18:51:40|||||||||1
1753728710000|2025-07-28 18:51:50|||||||||3
1753728720000|2025-07-28 18:52:00|||||||||14
1753728730000|2025-07-28 18:52:10|||||||||34
1753728760000|2025-07-28 18:52:40|||||||||1
1753728780000|2025-07-28 18:53:00|||||||||10
1753728790000|2025-07-28 18:53:10|||||||||1
1753728810000|2025-07-28 18:53:30|||||||||49
1753728850000|2025-07-28 18:54:10|||||||||1
1753728860000|2025-07-28 18:54:20|||||||||47
1753728870000|2025-07-28 18:54:30|||||||||2
1753728900000|2025-07-28 18:55:00|||||||||4
1753728910000|2025-07-28 18:55:10|||||||||1
1753728920000|2025-07-28 18:55:20|||||||||1
1753728930000|2025-07-28 18:55:30|||||||||3
1753728950000|2025-07-28 18:55:50|||||||||1
1753728960000|2025-07-28 18:56:00|||||||||3
1753728970000|2025-07-28 18:56:10|||||||||3
1753728990000|2025-07-28 18:56:30|||||||||1
1753729000000|2025-07-28 18:56:40|||||||||4
1753729010000|2025-07-28 18:56:50|||||||||20
1753729020000|2025-07-28 18:57:00|||||||||4
1753729040000|2025-07-28 18:57:20|||||||||6
1753729050000|2025-07-28 18:57:30|||||||||5
1753729060000|2025-07-28 18:57:40|||||||||4
1753729070000|2025-07-28 18:57:50|||||||||2
1753729090000|2025-07-28 18:58:10|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|57
1753729110000|2025-07-28 18:58:30|||||||||1
1753729120000|2025-07-28 18:58:40|||||||||2
1753729130000|2025-07-28 18:58:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|33
1753729140000|2025-07-28 18:59:00|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|49
1753729150000|2025-07-28 18:59:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1753729160000|2025-07-28 18:59:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1753729170000|2025-07-28 18:59:30|||||||||29
1753729180000|2025-07-28 18:59:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1753729190000|2025-07-28 18:59:50|||||||||9
1753729200000|2025-07-28 19:00:00|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|1
1753729210000|2025-07-28 19:00:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1753729220000|2025-07-28 19:00:20|||||||||1
1753729240000|2025-07-28 19:00:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1753729260000|2025-07-28 19:01:00|||||||||2
1753729270000|2025-07-28 19:01:10|||||||||29
1753729280000|2025-07-28 19:01:20|||||||||16
1753729290000|2025-07-28 19:01:30|||||||||4
1753729300000|2025-07-28 19:01:40|||||||||1
1753729310000|2025-07-28 19:01:50|||||||||2
1753729320000|2025-07-28 19:02:00|||||||||2
1753729330000|2025-07-28 19:02:10|||||||||3
1753729340000|2025-07-28 19:02:20|||||||||2
1753729350000|2025-07-28 19:02:30|||||||||6
1753729360000|2025-07-28 19:02:40|||||||||4
1753729370000|2025-07-28 19:02:50|||||||||5
1753729380000|2025-07-28 19:03:00|||||||||4
1753729390000|2025-07-28 19:03:10|||||||||4
1753729400000|2025-07-28 19:03:20|||||||||1
1753729410000|2025-07-28 19:03:30|||||||||2
1753729420000|2025-07-28 19:03:40|||||||||9
1753729430000|2025-07-28 19:03:50|||||||||2
1753729440000|2025-07-28 19:04:00|||||||||4
1753729450000|2025-07-28 19:04:10|||||||||1
1753729460000|2025-07-28 19:04:20|||||||||6
1753729470000|2025-07-28 19:04:30|||||||||4
1753729480000|2025-07-28 19:04:40|||||||||5
1753729490000|2025-07-28 19:04:50|||||||||4
1753729500000|2025-07-28 19:05:00|||||||||1
1753729510000|2025-07-28 19:05:10|||||||||1
1753729520000|2025-07-28 19:05:20|||||||||6
1753729550000|2025-07-28 19:05:50|||||||||1
1753729560000|2025-07-28 19:06:00|||||||||1
1753729570000|2025-07-28 19:06:10|||||||||4
1753729580000|2025-07-28 19:06:20|||||||||2
1753729590000|2025-07-28 19:06:30|||||||||7
1753729600000|2025-07-28 19:06:40|||||||||1
1753729610000|2025-07-28 19:06:50|||||||||2
1753729620000|2025-07-28 19:07:00|||||||||3
1753729630000|2025-07-28 19:07:10|||||||||1
1753729640000|2025-07-28 19:07:20|||||||||1
1753729650000|2025-07-28 19:07:30|||||||||29
1753729660000|2025-07-28 19:07:40|||||||||1
1753729670000|2025-07-28 19:07:50|||||||||1
1753729680000|2025-07-28 19:08:00|||||||||1
1753729690000|2025-07-28 19:08:10|||||||||4
1753729700000|2025-07-28 19:08:20|||||||||8
1753729710000|2025-07-28 19:08:30|||||||||3
1753729720000|2025-07-28 19:08:40|||||||||1
1753729730000|2025-07-28 19:08:50|||||||||3
1753729740000|2025-07-28 19:09:00|||||||||1
1753729760000|2025-07-28 19:09:20|||||||||6
1753729770000|2025-07-28 19:09:30|||||||||1
1753729780000|2025-07-28 19:09:40|||||||||1
1753729790000|2025-07-28 19:09:50|||||||||45
1753729810000|2025-07-28 19:10:10|||||||||5
1753729820000|2025-07-28 19:10:20|||||||||3
1753729830000|2025-07-28 19:10:30|||||||||1
1753729840000|2025-07-28 19:10:40|||||||||1
1753729850000|2025-07-28 19:10:50|||||||||3
1753729870000|2025-07-28 19:11:10|||||||||1
1753729880000|2025-07-28 19:11:20|||||||||12
1753729890000|2025-07-28 19:11:30|||||||||6
1753729900000|2025-07-28 19:11:40|||||||||1
1753729910000|2025-07-28 19:11:50|||||||||4
1753729920000|2025-07-28 19:12:00|||||||||1
1753729930000|2025-07-28 19:12:10|||||||||2
1753729950000|2025-07-28 19:12:30|||||||||4
1753729960000|2025-07-28 19:12:40|||||||||4
1753729970000|2025-07-28 19:12:50|||||||||4
1753729990000|2025-07-28 19:13:10|||||||||7
1753730000000|2025-07-28 19:13:20|||||||||3
1753730010000|2025-07-28 19:13:30|||||||||28
1753730020000|2025-07-28 19:13:40|||||||||16
1753730030000|2025-07-28 19:13:50|||||||||3
1753730040000|2025-07-28 19:14:00|||||||||3
1753730070000|2025-07-28 19:14:30|||||||||2
1753730080000|2025-07-28 19:14:40|||||||||2
1753730090000|2025-07-28 19:14:50|||||||||12
1753730100000|2025-07-28 19:15:00|||||||||53
1753730110000|2025-07-28 19:15:10|||||||||11
1753730120000|2025-07-28 19:15:20|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|160
1753730130000|2025-07-28 19:15:30|||||||||12
1753730140000|2025-07-28 19:15:40|||||||||53
1753730150000|2025-07-28 19:15:50|||||||||12
1753730160000|2025-07-28 19:16:00|||||||||3
1753730170000|2025-07-28 19:16:10|||||||||2
1753730180000|2025-07-28 19:16:20|||||||||1
1753730210000|2025-07-28 19:16:50|||||||||1
1753730220000|2025-07-28 19:17:00|||||||||3
1753730240000|2025-07-28 19:17:20|||||||||3
1753730270000|2025-07-28 19:17:50|||||||||2
1753730280000|2025-07-28 19:18:00|||||||||1
1753730290000|2025-07-28 19:18:10|||||||||1
1753730300000|2025-07-28 19:18:20|||||||||14
1753730310000|2025-07-28 19:18:30|||||||||16
1753730330000|2025-07-28 19:18:50|||||||||2
1753730340000|2025-07-28 19:19:00|||||||||1
1753730360000|2025-07-28 19:19:20|||||||||3
1753730370000|2025-07-28 19:19:30|||||||||2
1753730380000|2025-07-28 19:19:40|||||||||13
1753730390000|2025-07-28 19:19:50|||||||||4
1753730410000|2025-07-28 19:20:10|||||||||1
1753730420000|2025-07-28 19:20:20|||||||||1
1753730430000|2025-07-28 19:20:30|||||||||3
1753730440000|2025-07-28 19:20:40|||||||||1
1753730450000|2025-07-28 19:20:50|||||||||1
1753730460000|2025-07-28 19:21:00|||||||||7
1753730480000|2025-07-28 19:21:20|||||||||1
1753730490000|2025-07-28 19:21:30|||||||||1
1753730510000|2025-07-28 19:21:50|||||||||2
1753730530000|2025-07-28 19:22:10|||||||||2
1753730550000|2025-07-28 19:22:30|||||||||4
1753730560000|2025-07-28 19:22:40|||||||||1
1753730570000|2025-07-28 19:22:50|||||||||1
1753730580000|2025-07-28 19:23:00|||||||||1
1753730590000|2025-07-28 19:23:10|||||||||1
1753730600000|2025-07-28 19:23:20|||||||||2
1753730620000|2025-07-28 19:23:40|||||||||1
1753730630000|2025-07-28 19:23:50|||||||||26
1753730640000|2025-07-28 19:24:00|||||||||22
1753730650000|2025-07-28 19:24:10|||||||||1
1753730660000|2025-07-28 19:24:20|||||||||4
1753730670000|2025-07-28 19:24:30|||||||||3
1753730680000|2025-07-28 19:24:40|||||||||2
1753730690000|2025-07-28 19:24:50|||||||||3
1753730700000|2025-07-28 19:25:00|||||||||1
1753730710000|2025-07-28 19:25:10|||||||||2
1753730720000|2025-07-28 19:25:20|||||||||2
1753730730000|2025-07-28 19:25:30|||||||||1
1753730740000|2025-07-28 19:25:40|||||||||21
1753730750000|2025-07-28 19:25:50|||||||||3
1753730770000|2025-07-28 19:26:10|||||||||1
1753730780000|2025-07-28 19:26:20|||||||||4
1753730790000|2025-07-28 19:26:30|||||||||1
1753730800000|2025-07-28 19:26:40|||||||||2
1753730810000|2025-07-28 19:26:50|||||||||2
1753730820000|2025-07-28 19:27:00|||||||||1
1753730830000|2025-07-28 19:27:10|||||||||2
1753730850000|2025-07-28 19:27:30|||||||||3
1753730860000|2025-07-28 19:27:40|||||||||1
1753730870000|2025-07-28 19:27:50|||||||||3
1753730880000|2025-07-28 19:28:00|||||||||2
1753730890000|2025-07-28 19:28:10|||||||||1
1753730900000|2025-07-28 19:28:20|||||||||28
1753730910000|2025-07-28 19:28:30|||||||||4
1753730920000|2025-07-28 19:28:40|||||||||1
1753730930000|2025-07-28 19:28:50|||||||||4
1753730940000|2025-07-28 19:29:00|||||||||1
1753730950000|2025-07-28 19:29:10|||||||||15
1753730960000|2025-07-28 19:29:20|||||||||157
1753730970000|2025-07-28 19:29:30|||||||||1
1753730980000|2025-07-28 19:29:40|||||||||2
1753730990000|2025-07-28 19:29:50|||||||||56
1753731000000|2025-07-28 19:30:00|||||||||25
1753731020000|2025-07-28 19:30:20|||||||||4
1753731030000|2025-07-28 19:30:30|||||||||1
1753731040000|2025-07-28 19:30:40|||||||||1
1753731050000|2025-07-28 19:30:50|||||||||1
1753731060000|2025-07-28 19:31:00|||||||||1
1753731080000|2025-07-28 19:31:20|||||||||2
1753731090000|2025-07-28 19:31:30|||||||||16
1753731100000|2025-07-28 19:31:40|||||||||14
1753731120000|2025-07-28 19:32:00|||||||||3
1753731130000|2025-07-28 19:32:10|||||||||1
1753731140000|2025-07-28 19:32:20|||||||||3
1753731150000|2025-07-28 19:32:30|||||||||2
1753731160000|2025-07-28 19:32:40|||||||||1
1753731180000|2025-07-28 19:33:00|||||||||6
1753731190000|2025-07-28 19:33:10|||||||||3
1753731210000|2025-07-28 19:33:30|||||||||2
1753731230000|2025-07-28 19:33:50|||||||||28
1753731250000|2025-07-28 19:34:10|||||||||1
1753731260000|2025-07-28 19:34:20|||||||||2
1753731270000|2025-07-28 19:34:30|||||||||2
1753731280000|2025-07-28 19:34:40|||||||||2
1753731290000|2025-07-28 19:34:50|||||||||2
1753731310000|2025-07-28 19:35:10|||||||||19
1753731320000|2025-07-28 19:35:20|||||||||1
1753731330000|2025-07-28 19:35:30|||||||||6
1753731340000|2025-07-28 19:35:40|||||||||3
1753731350000|2025-07-28 19:35:50|||||||||4
1753731370000|2025-07-28 19:36:10|||||||||4
1753731380000|2025-07-28 19:36:20|||||||||2
1753731390000|2025-07-28 19:36:30|||||||||16
1753731400000|2025-07-28 19:36:40|||||||||3
1753731410000|2025-07-28 19:36:50|||||||||10
1753731420000|2025-07-28 19:37:00|||||||||1
1753731430000|2025-07-28 19:37:10|||||||||1
1753731440000|2025-07-28 19:37:20|||||||||3
1753731460000|2025-07-28 19:37:40|||||||||1
1753731470000|2025-07-28 19:37:50|||||||||23
1753731480000|2025-07-28 19:38:00|||||||||4
1753731490000|2025-07-28 19:38:10|||||||||27
1753731500000|2025-07-28 19:38:20|||||||||66
1753731510000|2025-07-28 19:38:30|||||||||103
1753731520000|2025-07-28 19:38:40|||||||||154
1753731530000|2025-07-28 19:38:50|||||||||2
1753731540000|2025-07-28 19:39:00|||||||||3
1753731550000|2025-07-28 19:39:10|||||||||2
1753731570000|2025-07-28 19:39:30|||||||||12
1753731580000|2025-07-28 19:39:40|||||||||1
1753731590000|2025-07-28 19:39:50|||||||||2
1753731600000|2025-07-28 19:40:00|||||||||3
1753731610000|2025-07-28 19:40:10|||||||||4
1753731620000|2025-07-28 19:40:20|||||||||6
1753731640000|2025-07-28 19:40:40|||||||||11
1753731650000|2025-07-28 19:40:50|||||||||28
1753731670000|2025-07-28 19:41:10|||||||||3
1753731690000|2025-07-28 19:41:30|||||||||1
1753731700000|2025-07-28 19:41:40|||||||||13
1753731710000|2025-07-28 19:41:50|||||||||52
1753731730000|2025-07-28 19:42:10|||||||||4
1753731740000|2025-07-28 19:42:20|||||||||13
1753731760000|2025-07-28 19:42:40|||||||||9
1753731770000|2025-07-28 19:42:50|||||||||17
1753731780000|2025-07-28 19:43:00|||||||||1
1753731790000|2025-07-28 19:43:10|||||||||3
1753731800000|2025-07-28 19:43:20|||||||||5
1753731810000|2025-07-28 19:43:30|||||||||2
1753731820000|2025-07-28 19:43:40|||||||||30
1753731830000|2025-07-28 19:43:50|||||||||28
1753731840000|2025-07-28 19:44:00|||||||||2
1753731850000|2025-07-28 19:44:10|||||||||1
1753731860000|2025-07-28 19:44:20|||||||||21
1753731870000|2025-07-28 19:44:30|||||||||27
1753731880000|2025-07-28 19:44:40|||||||||1
1753731890000|2025-07-28 19:44:50|||||||||16
1753731900000|2025-07-28 19:45:00|||||||||3
1753731910000|2025-07-28 19:45:10|||||||||136
1753731920000|2025-07-28 19:45:20|||||||||9
1753731930000|2025-07-28 19:45:30|||||||||15
1753731940000|2025-07-28 19:45:40|||||||||33
1753731950000|2025-07-28 19:45:50|||||||||5
1753731960000|2025-07-28 19:46:00|||||||||29
1753731970000|2025-07-28 19:46:10|||||||||5
1753731980000|2025-07-28 19:46:20|||||||||8
1753731990000|2025-07-28 19:46:30|||||||||5
1753732000000|2025-07-28 19:46:40|||||||||19
1753732010000|2025-07-28 19:46:50|||||||||10
1753732020000|2025-07-28 19:47:00|||||||||3
1753732030000|2025-07-28 19:47:10|||||||||17
1753732040000|2025-07-28 19:47:20|||||||||51
1753732050000|2025-07-28 19:47:30|||||||||6
1753732060000|2025-07-28 19:47:40|||||||||15
1753732070000|2025-07-28 19:47:50|||||||||8
1753732080000|2025-07-28 19:48:00|||||||||15
1753732090000|2025-07-28 19:48:10|||||||||6
1753732100000|2025-07-28 19:48:20|||||||||9
1753732110000|2025-07-28 19:48:30|||||||||15
1753732120000|2025-07-28 19:48:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|63
1753732130000|2025-07-28 19:48:50|||||||||8
1753732140000|2025-07-28 19:49:00|||||||||1
1753732150000|2025-07-28 19:49:10|||||||||7
1753732160000|2025-07-28 19:49:20|||||||||13
1753732170000|2025-07-28 19:49:30|||||||||3
1753732180000|2025-07-28 19:49:40|||||||||13
1753732190000|2025-07-28 19:49:50|||||||||6
1753732200000|2025-07-28 19:50:00|||||||||4
1753732210000|2025-07-28 19:50:10|||||||||14
1753732220000|2025-07-28 19:50:20|||||||||5
1753732230000|2025-07-28 19:50:30|||||||||28
1753732240000|2025-07-28 19:50:40|||||||||4
1753732250000|2025-07-28 19:50:50|||||||||4
1753732260000|2025-07-28 19:51:00|||||||||6
1753732280000|2025-07-28 19:51:20|||||||||10
1753732290000|2025-07-28 19:51:30|||||||||13
1753732300000|2025-07-28 19:51:40|||||||||24
1753732310000|2025-07-28 19:51:50|||||||||124
1753732320000|2025-07-28 19:52:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|146
1753732330000|2025-07-28 19:52:10|||||||||121
1753732340000|2025-07-28 19:52:20|||||||||33
1753732350000|2025-07-28 19:52:30|||||||||21
1753732360000|2025-07-28 19:52:40|||||||||36
1753732370000|2025-07-28 19:52:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|47
1753732380000|2025-07-28 19:53:00|||||||||27
1753732390000|2025-07-28 19:53:10|||||||||57
1753732400000|2025-07-28 19:53:20|||||||||40
1753732410000|2025-07-28 19:53:30|||||||||45
1753732420000|2025-07-28 19:53:40|||||||||41
1753732430000|2025-07-28 19:53:50|||||||||48
1753732440000|2025-07-28 19:54:00|||||||||87
1753732450000|2025-07-28 19:54:10|||||||||10
1753732460000|2025-07-28 19:54:20|||||||||71
1753732470000|2025-07-28 19:54:30|||||||||2
1753732480000|2025-07-28 19:54:40|||||||||22
1753732490000|2025-07-28 19:54:50|||||||||15
1753732500000|2025-07-28 19:55:00|||||||||60
1753732510000|2025-07-28 19:55:10|||||||||4
1753732520000|2025-07-28 19:55:20|||||||||20
1753732530000|2025-07-28 19:55:30|||||||||23
1753732540000|2025-07-28 19:55:40|||||||||67
1753732550000|2025-07-28 19:55:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|156
1753732560000|2025-07-28 19:56:00|||||||||3
1753732570000|2025-07-28 19:56:10|||||||||8
1753732580000|2025-07-28 19:56:20|||||||||17
1753732590000|2025-07-28 19:56:30|||||||||19
1753732600000|2025-07-28 19:56:40|||||||||5
1753732610000|2025-07-28 19:56:50|||||||||6
1753732620000|2025-07-28 19:57:00|||||||||9
1753732630000|2025-07-28 19:57:10|||||||||11
1753732640000|2025-07-28 19:57:20|||||||||32
1753732650000|2025-07-28 19:57:30|||||||||29
1753732660000|2025-07-28 19:57:40|||||||||34
1753732670000|2025-07-28 19:57:50|||||||||29
1753732680000|2025-07-28 19:58:00|||||||||32
1753732690000|2025-07-28 19:58:10|||||||||30
1753732700000|2025-07-28 19:58:20|||||||||37
1753732710000|2025-07-28 19:58:30|||||||||44
1753732720000|2025-07-28 19:58:40|||||||||69
1753732730000|2025-07-28 19:58:50|||||||||32
1753732740000|2025-07-28 19:59:00|||||||||101
1753732750000|2025-07-28 19:59:10|||||||||86
1753732760000|2025-07-28 19:59:20|||||||||121
1753732770000|2025-07-28 19:59:30|||||||||351
1753732780000|2025-07-28 19:59:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|752
1753732790000|2025-07-28 19:59:50|||||||||530
1753732800000|2025-07-28 20:00:00|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|233
1753732810000|2025-07-28 20:00:10|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|341
1753732820000|2025-07-28 20:00:20|||||||||17
1753732840000|2025-07-28 20:00:40|||||||||12
1753732850000|2025-07-28 20:00:50|||||||||7
1753732860000|2025-07-28 20:01:00|||||||||1
1753732870000|2025-07-28 20:01:10|||||||||43
1753732880000|2025-07-28 20:01:20|||||||||6
1753732890000|2025-07-28 20:01:30|||||||||14
1753732900000|2025-07-28 20:01:40|||||||||3
1753732910000|2025-07-28 20:01:50|||||||||19
1753732920000|2025-07-28 20:02:00|||||||||1
1753732930000|2025-07-28 20:02:10|||||||||2
1753732940000|2025-07-28 20:02:20|||||||||6
1753732950000|2025-07-28 20:02:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|310
1753732960000|2025-07-28 20:02:40|||||||||15
1753732970000|2025-07-28 20:02:50|||||||||11
1753732990000|2025-07-28 20:03:10|||||||||1
1753733000000|2025-07-28 20:03:20|||||||||1
1753733020000|2025-07-28 20:03:40|||||||||1
1753733040000|2025-07-28 20:04:00|||||||||1
1753733050000|2025-07-28 20:04:10|||||||||3
1753733090000|2025-07-28 20:04:50|||||||||2
1753733100000|2025-07-28 20:05:00|||||||||1
1753733110000|2025-07-28 20:05:10|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|18
1753733150000|2025-07-28 20:05:50|||||||||2
1753733190000|2025-07-28 20:06:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|510
1753733200000|2025-07-28 20:06:40|||||||||10
1753733210000|2025-07-28 20:06:50|||||||||30
1753733220000|2025-07-28 20:07:00|||||||||1
1753733230000|2025-07-28 20:07:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1753733250000|2025-07-28 20:07:30|||||||||14
1753733260000|2025-07-28 20:07:40|||||||||2
1753733270000|2025-07-28 20:07:50|18.17|18.01|18.16|18|18.18|18.02|18.16|18|1
1753733280000|2025-07-28 20:08:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1753733290000|2025-07-28 20:08:10|||||||||2
1753733310000|2025-07-28 20:08:30|||||||||1
1753733320000|2025-07-28 20:08:40|||||||||50
1753733330000|2025-07-28 20:08:50|||||||||2
1753733360000|2025-07-28 20:09:20|||||||||4
1753733390000|2025-07-28 20:09:50|||||||||1
1753733410000|2025-07-28 20:10:10|||||||||1
1753733450000|2025-07-28 20:10:50|||||||||2
1753733460000|2025-07-28 20:11:00|||||||||4
1753733470000|2025-07-28 20:11:10|||||||||71
1753733480000|2025-07-28 20:11:20|||||||||3
1753733490000|2025-07-28 20:11:30|||||||||1
1753733500000|2025-07-28 20:11:40|||||||||3
1753733510000|2025-07-28 20:11:50|||||||||7
1753733530000|2025-07-28 20:12:10|||||||||1
1753733540000|2025-07-28 20:12:20|||||||||6
1753733550000|2025-07-28 20:12:30|||||||||1
1753733560000|2025-07-28 20:12:40|||||||||1
1753733570000|2025-07-28 20:12:50|||||||||6
1753733580000|2025-07-28 20:13:00|||||||||4
1753733590000|2025-07-28 20:13:10|||||||||8
1753733600000|2025-07-28 20:13:20|||||||||11
1753733610000|2025-07-28 20:13:30|||||||||10
1753733620000|2025-07-28 20:13:40|||||||||62
1753733630000|2025-07-28 20:13:50|||||||||9
1753733650000|2025-07-28 20:14:10|||||||||1
1753733660000|2025-07-28 20:14:20|||||||||2
1753733670000|2025-07-28 20:14:30|||||||||1
1753733680000|2025-07-28 20:14:40|||||||||12
1753733690000|2025-07-28 20:14:50|||||||||14
1753734650000|2025-07-28 20:30:50|||||||||2
1753734780000|2025-07-28 20:33:00|18.16|18|18.16|18|18.16|18|18.16|18|1
1753734800000|2025-07-28 20:33:20|||||||||2
1753734890000|2025-07-28 20:34:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1753734940000|2025-07-28 20:35:40|||||||||4
1753734950000|2025-07-28 20:35:50|||||||||3
1753734960000|2025-07-28 20:36:00|||||||||7
1753735000000|2025-07-28 20:36:40|||||||||1
1753735210000|2025-07-28 20:40:10|||||||||1
1753735270000|2025-07-28 20:41:10|||||||||39
1753735430000|2025-07-28 20:43:50|||||||||2
1753735490000|2025-07-28 20:44:50|||||||||2
1753735530000|2025-07-28 20:45:30|||||||||1
1753735540000|2025-07-28 20:45:40|||||||||1
1753735550000|2025-07-28 20:45:50|||||||||10
1753735740000|2025-07-28 20:49:00|||||||||11
1753735750000|2025-07-28 20:49:10|||||||||1
1753735760000|2025-07-28 20:49:20|||||||||1
1753735800000|2025-07-28 20:50:00|||||||||1
1753735830000|2025-07-28 20:50:30|||||||||28
1753735860000|2025-07-28 20:51:00|||||||||26
1753735870000|2025-07-28 20:51:10|||||||||1
1753735960000|2025-07-28 20:52:40|||||||||1
1753736020000|2025-07-28 20:53:40|||||||||13
1753736040000|2025-07-28 20:54:00|||||||||2
1753736050000|2025-07-28 20:54:10|||||||||5
1753736060000|2025-07-28 20:54:20|||||||||3
1753736080000|2025-07-28 20:54:40|||||||||3
1753736100000|2025-07-28 20:55:00|||||||||3
1753736180000|2025-07-28 20:56:20|||||||||1
1753736220000|2025-07-28 20:57:00|||||||||41
1753736260000|2025-07-28 20:57:40|||||||||8
1753736270000|2025-07-28 20:57:50|||||||||1
1753736290000|2025-07-28 20:58:10|||||||||1
1753736300000|2025-07-28 20:58:20|||||||||8
1753736350000|2025-07-28 20:59:10|18.16|18|18.16|18|18.16|18|18.16|18|62
1753736360000|2025-07-28 20:59:20|||||||||6
1753736370000|2025-07-28 20:59:30|||||||||16
1753736380000|2025-07-28 20:59:40|||||||||31
1753736390000|2025-07-28 20:59:50|||||||||118
1753740000000|2025-07-28 22:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1753740560000|2025-07-28 22:09:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1753740650000|2025-07-28 22:10:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1753740740000|2025-07-28 22:12:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1753740750000|2025-07-28 22:12:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1753740770000|2025-07-28 22:12:50|||||||||1
1753740900000|2025-07-28 22:15:00|||||||||4
1753740930000|2025-07-28 22:15:30|||||||||1
1753740950000|2025-07-28 22:15:50|||||||||5
1753740960000|2025-07-28 22:16:00|||||||||1
1753741160000|2025-07-28 22:19:20|||||||||1
1753741220000|2025-07-28 22:20:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|207
1753741410000|2025-07-28 22:23:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|76
1753741550000|2025-07-28 22:25:50|||||||||1
1753741600000|2025-07-28 22:26:40|||||||||1
1753741700000|2025-07-28 22:28:20|||||||||1
1753741710000|2025-07-28 22:28:30|||||||||5
1753741780000|2025-07-28 22:29:40|||||||||1
1753741860000|2025-07-28 22:31:00|||||||||1
1753742330000|2025-07-28 22:38:50|||||||||14
1753742430000|2025-07-28 22:40:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|25
1753742440000|2025-07-28 22:40:40|||||||||1
1753742460000|2025-07-28 22:41:00|||||||||2
1753742490000|2025-07-28 22:41:30|||||||||1
1753742510000|2025-07-28 22:41:50|||||||||2
1753742800000|2025-07-28 22:46:40|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|15
1753742830000|2025-07-28 22:47:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1753742860000|2025-07-28 22:47:40|||||||||1
1753743080000|2025-07-28 22:51:20|||||||||16
1753743580000|2025-07-28 22:59:40|||||||||4
1753743710000|2025-07-28 23:01:50|||||||||17
1753743940000|2025-07-28 23:05:40|||||||||2
1753744620000|2025-07-28 23:17:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1753744940000|2025-07-28 23:22:20|||||||||1
1753745030000|2025-07-28 23:23:50|||||||||1
1753745700000|2025-07-28 23:35:00|||||||||1
1753746000000|2025-07-28 23:40:00|||||||||11
1753746640000|2025-07-28 23:50:40|||||||||1
1753746720000|2025-07-28 23:52:00|||||||||3
1753747170000|2025-07-28 23:59:30|||||||||1
1753747230000|2025-07-29 00:00:30|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|29
1753747260000|2025-07-29 00:01:00|||||||||2
1753747280000|2025-07-29 00:01:20|||||||||2
1753747310000|2025-07-29 00:01:50|||||||||2
1753747320000|2025-07-29 00:02:00|||||||||3
1753747930000|2025-07-29 00:12:10|||||||||8
1753747980000|2025-07-29 00:13:00|18.1|17.94|18.12|17.96|18.13|17.97|18.1|17.94|10
1753748010000|2025-07-29 00:13:30|||||||||1
1753748110000|2025-07-29 00:15:10|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|16
1753748190000|2025-07-29 00:16:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|14
1753748200000|2025-07-29 00:16:40|||||||||2
1753748220000|2025-07-29 00:17:00|||||||||2
1753748290000|2025-07-29 00:18:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1753748400000|2025-07-29 00:20:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|10
1753748510000|2025-07-29 00:21:50|||||||||1
1753750240000|2025-07-29 00:50:40|||||||||1
1753750370000|2025-07-29 00:52:50|||||||||1
1753750400000|2025-07-29 00:53:20|||||||||1
1753750560000|2025-07-29 00:56:00|||||||||2
1753750570000|2025-07-29 00:56:10|||||||||2
1753750890000|2025-07-29 01:01:30|||||||||3
1753751110000|2025-07-29 01:05:10|||||||||35
1753751120000|2025-07-29 01:05:20|||||||||1
1753751230000|2025-07-29 01:07:10|||||||||7
1753752700000|2025-07-29 01:31:40|||||||||1
1753753650000|2025-07-29 01:47:30|||||||||1
1753753880000|2025-07-29 01:51:20|||||||||6
1753753920000|2025-07-29 01:52:00|||||||||1
1753754460000|2025-07-29 02:01:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|103
1753754470000|2025-07-29 02:01:10|||||||||1
1753754550000|2025-07-29 02:02:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1753754740000|2025-07-29 02:05:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1753754960000|2025-07-29 02:09:20|||||||||1
1753756040000|2025-07-29 02:27:20|||||||||20
1753756070000|2025-07-29 02:27:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1753756610000|2025-07-29 02:36:50|||||||||1
1753756680000|2025-07-29 02:38:00|18.12|17.96|18.09|17.93|18.12|17.96|18.09|17.93|44
1753756720000|2025-07-29 02:38:40|||||||||3
1753756730000|2025-07-29 02:38:50|||||||||2
1753756740000|2025-07-29 02:39:00|||||||||3
1753756790000|2025-07-29 02:39:50|||||||||2
1753757100000|2025-07-29 02:45:00|||||||||1
1753757130000|2025-07-29 02:45:30|||||||||3
1753757620000|2025-07-29 02:53:40|||||||||1
1753758300000|2025-07-29 03:05:00|||||||||1
1753758340000|2025-07-29 03:05:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1753758380000|2025-07-29 03:06:20|||||||||15
1753759790000|2025-07-29 03:29:50|||||||||1
1753759920000|2025-07-29 03:32:00|||||||||1
1753762230000|2025-07-29 04:10:30|||||||||1
1753763180000|2025-07-29 04:26:20|||||||||1
1753763720000|2025-07-29 04:35:20|||||||||2
1753765270000|2025-07-29 05:01:10|||||||||1
1753766150000|2025-07-29 05:15:50|||||||||1
1753766760000|2025-07-29 05:26:00|||||||||1
1753766870000|2025-07-29 05:27:50|||||||||1
1753767150000|2025-07-29 05:32:30|||||||||2
1753768620000|2025-07-29 05:57:00|||||||||1
1753768960000|2025-07-29 06:02:40|||||||||1
1753769130000|2025-07-29 06:05:30|||||||||1
1753769230000|2025-07-29 06:07:10|||||||||1
1753769410000|2025-07-29 06:10:10|||||||||5
1753769420000|2025-07-29 06:10:20|||||||||5
1753769430000|2025-07-29 06:10:30|||||||||30
1753769500000|2025-07-29 06:11:40|||||||||1
1753769920000|2025-07-29 06:18:40|||||||||1
1753769990000|2025-07-29 06:19:50|||||||||2
1753770060000|2025-07-29 06:21:00|||||||||2
1753770140000|2025-07-29 06:22:20|||||||||1
1753770220000|2025-07-29 06:23:40|||||||||1
1753770320000|2025-07-29 06:25:20|||||||||1
1753770430000|2025-07-29 06:27:10|||||||||1
1753770570000|2025-07-29 06:29:30|||||||||1
1753770630000|2025-07-29 06:30:30|||||||||3
1753770700000|2025-07-29 06:31:40|||||||||1
1753770770000|2025-07-29 06:32:50|||||||||69
1753770820000|2025-07-29 06:33:40|||||||||1
1753770910000|2025-07-29 06:35:10|||||||||1
1753770930000|2025-07-29 06:35:30|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|22
1753770960000|2025-07-29 06:36:00|||||||||1
1753770990000|2025-07-29 06:36:30|||||||||1
1753771000000|2025-07-29 06:36:40|||||||||8
1753771020000|2025-07-29 06:37:00|||||||||1
1753771050000|2025-07-29 06:37:30|||||||||1
1753771060000|2025-07-29 06:37:40|||||||||4
1753771070000|2025-07-29 06:37:50|||||||||1
1753771090000|2025-07-29 06:38:10|||||||||1
1753771100000|2025-07-29 06:38:20|||||||||2
1753771130000|2025-07-29 06:38:50|||||||||1
1753771150000|2025-07-29 06:39:10|||||||||1
1753771160000|2025-07-29 06:39:20|||||||||1
1753771190000|2025-07-29 06:39:50|||||||||2
1753771200000|2025-07-29 06:40:00|||||||||1
1753771230000|2025-07-29 06:40:30|||||||||2
1753771250000|2025-07-29 06:40:50|||||||||2
1753771270000|2025-07-29 06:41:10|||||||||1
1753771280000|2025-07-29 06:41:20|||||||||1
1753771300000|2025-07-29 06:41:40|||||||||1
1753771320000|2025-07-29 06:42:00|||||||||1
1753771340000|2025-07-29 06:42:20|||||||||2
1753771350000|2025-07-29 06:42:30|||||||||1
1753771360000|2025-07-29 06:42:40|||||||||1
1753771380000|2025-07-29 06:43:00|||||||||1
1753771410000|2025-07-29 06:43:30|||||||||1
1753771440000|2025-07-29 06:44:00|||||||||1
1753771470000|2025-07-29 06:44:30|||||||||1
1753771500000|2025-07-29 06:45:00|||||||||1
1753771530000|2025-07-29 06:45:30|||||||||1
1753771580000|2025-07-29 06:46:20|||||||||1
1753771610000|2025-07-29 06:46:50|||||||||1
1753771640000|2025-07-29 06:47:20|||||||||1
1753771660000|2025-07-29 06:47:40|||||||||53
1753771680000|2025-07-29 06:48:00|||||||||1
1753771730000|2025-07-29 06:48:50|||||||||1
1753771750000|2025-07-29 06:49:10|||||||||1
1753771770000|2025-07-29 06:49:30|||||||||1
1753771780000|2025-07-29 06:49:40|||||||||3
1753771820000|2025-07-29 06:50:20|||||||||1
1753771880000|2025-07-29 06:51:20|||||||||1
1753771930000|2025-07-29 06:52:10|||||||||1
1753771950000|2025-07-29 06:52:30|||||||||38
1753771980000|2025-07-29 06:53:00|||||||||8
1753772000000|2025-07-29 06:53:20|||||||||1
1753772050000|2025-07-29 06:54:10|||||||||1
1753772120000|2025-07-29 06:55:20|||||||||1
1753772140000|2025-07-29 06:55:40|||||||||1
1753772180000|2025-07-29 06:56:20|||||||||1
1753772240000|2025-07-29 06:57:20|||||||||1
1753772280000|2025-07-29 06:58:00|||||||||1
1753772290000|2025-07-29 06:58:10|||||||||2
1753772330000|2025-07-29 06:58:50|||||||||2
1753772340000|2025-07-29 06:59:00|||||||||1
1753772380000|2025-07-29 06:59:40|||||||||1
1753772410000|2025-07-29 07:00:10|||||||||1
1753772420000|2025-07-29 07:00:20|||||||||1
1753772460000|2025-07-29 07:01:00|||||||||1
1753772470000|2025-07-29 07:01:10|||||||||2
1753772510000|2025-07-29 07:01:50|||||||||1
1753772530000|2025-07-29 07:02:10|||||||||1
1753772560000|2025-07-29 07:02:40|||||||||1
1753772620000|2025-07-29 07:03:40|||||||||1
1753772780000|2025-07-29 07:06:20|||||||||2
1753772820000|2025-07-29 07:07:00|||||||||1
1753773060000|2025-07-29 07:11:00|||||||||1
1753773070000|2025-07-29 07:11:10|||||||||1
1753773340000|2025-07-29 07:15:40|||||||||1
1753773500000|2025-07-29 07:18:20|||||||||8
1753773520000|2025-07-29 07:18:40|||||||||2
1753773570000|2025-07-29 07:19:30|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|56
1753773580000|2025-07-29 07:19:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1753773590000|2025-07-29 07:19:50|||||||||1
1753773610000|2025-07-29 07:20:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1753773620000|2025-07-29 07:20:20|||||||||3
1753773630000|2025-07-29 07:20:30|||||||||5
1753773740000|2025-07-29 07:22:20|||||||||2
1753773840000|2025-07-29 07:24:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1753773880000|2025-07-29 07:24:40|||||||||1
1753774000000|2025-07-29 07:26:40|||||||||1
1753774010000|2025-07-29 07:26:50|||||||||4
1753774020000|2025-07-29 07:27:00|||||||||3
1753774030000|2025-07-29 07:27:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|3
1753774140000|2025-07-29 07:29:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|45
1753774170000|2025-07-29 07:29:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1753774200000|2025-07-29 07:30:00|18.04|17.88|18.03|17.87|18.06|17.9|18.03|17.87|6
1753774400000|2025-07-29 07:33:20|||||||||2
1753774440000|2025-07-29 07:34:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1753774620000|2025-07-29 07:37:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1753774650000|2025-07-29 07:37:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1753774670000|2025-07-29 07:37:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1753774720000|2025-07-29 07:38:40|||||||||1
1753774750000|2025-07-29 07:39:10|||||||||3
1753774760000|2025-07-29 07:39:20|||||||||1
1753774780000|2025-07-29 07:39:40|||||||||3
1753774870000|2025-07-29 07:41:10|||||||||37
1753774910000|2025-07-29 07:41:50|||||||||2
1753774930000|2025-07-29 07:42:10|||||||||5
1753774940000|2025-07-29 07:42:20|||||||||53
1753774960000|2025-07-29 07:42:40|||||||||1
1753774990000|2025-07-29 07:43:10|||||||||60
1753775000000|2025-07-29 07:43:20|||||||||6
1753775020000|2025-07-29 07:43:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|47
1753775090000|2025-07-29 07:44:50|||||||||2
1753775100000|2025-07-29 07:45:00|||||||||3
1753775110000|2025-07-29 07:45:10|||||||||1
1753775180000|2025-07-29 07:46:20|||||||||6
1753775220000|2025-07-29 07:47:00|||||||||2
1753775280000|2025-07-29 07:48:00|||||||||1
1753775550000|2025-07-29 07:52:30|||||||||1
1753775620000|2025-07-29 07:53:40|||||||||4
1753775640000|2025-07-29 07:54:00|||||||||2
1753775710000|2025-07-29 07:55:10|||||||||1
1753775770000|2025-07-29 07:56:10|||||||||1
1753775850000|2025-07-29 07:57:30|||||||||1
1753776000000|2025-07-29 08:00:00|||||||||2
1753776010000|2025-07-29 08:00:10|||||||||1
1753776020000|2025-07-29 08:00:20|||||||||4
1753776060000|2025-07-29 08:01:00|||||||||60
1753776070000|2025-07-29 08:01:10|||||||||2
1753776090000|2025-07-29 08:01:30|||||||||3
1753776180000|2025-07-29 08:03:00|||||||||2
1753776190000|2025-07-29 08:03:10|||||||||1
1753776210000|2025-07-29 08:03:30|||||||||1
1753776260000|2025-07-29 08:04:20|||||||||1
1753776410000|2025-07-29 08:06:50|||||||||2
1753776550000|2025-07-29 08:09:10|||||||||3
1753776710000|2025-07-29 08:11:50|||||||||1
1753776740000|2025-07-29 08:12:20|||||||||3
1753776980000|2025-07-29 08:16:20|||||||||3
1753777110000|2025-07-29 08:18:30|||||||||1
1753777180000|2025-07-29 08:19:40|||||||||1
1753777220000|2025-07-29 08:20:20|||||||||1
1753777270000|2025-07-29 08:21:10|||||||||3
1753777290000|2025-07-29 08:21:30|||||||||1
1753777300000|2025-07-29 08:21:40|||||||||4
1753777320000|2025-07-29 08:22:00|||||||||1
1753777480000|2025-07-29 08:24:40|||||||||1
1753777550000|2025-07-29 08:25:50|||||||||1
1753777560000|2025-07-29 08:26:00|||||||||1
1753777600000|2025-07-29 08:26:40|||||||||1
1753777640000|2025-07-29 08:27:20|||||||||1
1753777690000|2025-07-29 08:28:10|||||||||4
1753778000000|2025-07-29 08:33:20|||||||||1
1753778020000|2025-07-29 08:33:40|||||||||1
1753778040000|2025-07-29 08:34:00|||||||||1
1753778160000|2025-07-29 08:36:00|||||||||2
1753778220000|2025-07-29 08:37:00|||||||||1
1753778260000|2025-07-29 08:37:40|||||||||1
1753778330000|2025-07-29 08:38:50|||||||||2
1753778500000|2025-07-29 08:41:40|||||||||1
1753778510000|2025-07-29 08:41:50|||||||||8
1753778610000|2025-07-29 08:43:30|||||||||1
1753778620000|2025-07-29 08:43:40|||||||||9
1753778630000|2025-07-29 08:43:50|||||||||18
1753778640000|2025-07-29 08:44:00|||||||||4
1753778650000|2025-07-29 08:44:10|||||||||3
1753778790000|2025-07-29 08:46:30|||||||||1
1753778850000|2025-07-29 08:47:30|||||||||1
1753778860000|2025-07-29 08:47:40|||||||||1
1753778890000|2025-07-29 08:48:10|||||||||1
1753779070000|2025-07-29 08:51:10|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|72
1753779080000|2025-07-29 08:51:20|18|17.84|18|17.84|18|17.84|18|17.84|1
1753779090000|2025-07-29 08:51:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1753779100000|2025-07-29 08:51:40|||||||||11
1753779130000|2025-07-29 08:52:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1753779320000|2025-07-29 08:55:20|||||||||3
1753779350000|2025-07-29 08:55:50|||||||||1
1753779400000|2025-07-29 08:56:40|||||||||1
1753779510000|2025-07-29 08:58:30|||||||||1
1753779550000|2025-07-29 08:59:10|||||||||1
1753779570000|2025-07-29 08:59:30|||||||||2
1753779610000|2025-07-29 09:00:10|||||||||1
1753779690000|2025-07-29 09:01:30|||||||||1
1753779770000|2025-07-29 09:02:50|||||||||1
1753779780000|2025-07-29 09:03:00|||||||||1
1753779790000|2025-07-29 09:03:10|||||||||1
1753779910000|2025-07-29 09:05:10|||||||||3
1753779960000|2025-07-29 09:06:00|||||||||1
1753780000000|2025-07-29 09:06:40|||||||||1
1753780100000|2025-07-29 09:08:20|||||||||1
1753780220000|2025-07-29 09:10:20|||||||||1
1753780240000|2025-07-29 09:10:40|||||||||2
1753780300000|2025-07-29 09:11:40|||||||||2
1753780520000|2025-07-29 09:15:20|||||||||1
1753780600000|2025-07-29 09:16:40|||||||||1
1753780730000|2025-07-29 09:18:50|||||||||1
1753780900000|2025-07-29 09:21:40|||||||||2
1753780910000|2025-07-29 09:21:50|||||||||10
1753780920000|2025-07-29 09:22:00|||||||||1
1753780970000|2025-07-29 09:22:50|||||||||1
1753781020000|2025-07-29 09:23:40|||||||||2
1753781080000|2025-07-29 09:24:40|||||||||1
1753781100000|2025-07-29 09:25:00|||||||||1
1753781170000|2025-07-29 09:26:10|||||||||6
1753781180000|2025-07-29 09:26:20|||||||||5
1753781210000|2025-07-29 09:26:50|||||||||1
1753781230000|2025-07-29 09:27:10|||||||||3
1753781310000|2025-07-29 09:28:30|||||||||1
1753781440000|2025-07-29 09:30:40|||||||||1
1753781550000|2025-07-29 09:32:30|||||||||2
1753781570000|2025-07-29 09:32:50|||||||||1
1753781610000|2025-07-29 09:33:30|||||||||1
1753781780000|2025-07-29 09:36:20|||||||||2
1753782070000|2025-07-29 09:41:10|||||||||2
1753782160000|2025-07-29 09:42:40|||||||||1
1753782240000|2025-07-29 09:44:00|||||||||1
1753782300000|2025-07-29 09:45:00|||||||||1
1753782360000|2025-07-29 09:46:00|||||||||6
1753782750000|2025-07-29 09:52:30|||||||||3
1753783030000|2025-07-29 09:57:10|||||||||11
1753783040000|2025-07-29 09:57:20|||||||||1
1753783060000|2025-07-29 09:57:40|||||||||1
1753783070000|2025-07-29 09:57:50|||||||||1
1753783100000|2025-07-29 09:58:20|||||||||3
1753783250000|2025-07-29 10:00:50|||||||||1
1753783300000|2025-07-29 10:01:40|||||||||2
1753783400000|2025-07-29 10:03:20|||||||||1
1753783590000|2025-07-29 10:06:30|||||||||2
1753783670000|2025-07-29 10:07:50|||||||||2
1753783800000|2025-07-29 10:10:00|||||||||1
1753783900000|2025-07-29 10:11:40|||||||||56
1753783930000|2025-07-29 10:12:10|||||||||5
1753783940000|2025-07-29 10:12:20|||||||||7
1753783970000|2025-07-29 10:12:50|||||||||6
1753784030000|2025-07-29 10:13:50|||||||||2
1753784040000|2025-07-29 10:14:00|||||||||12
1753784050000|2025-07-29 10:14:10|||||||||1
1753784090000|2025-07-29 10:14:50|||||||||1
1753784100000|2025-07-29 10:15:00|||||||||1
1753784200000|2025-07-29 10:16:40|||||||||27
1753784210000|2025-07-29 10:16:50|||||||||6
1753784230000|2025-07-29 10:17:10|||||||||2
1753784270000|2025-07-29 10:17:50|||||||||1
1753784480000|2025-07-29 10:21:20|||||||||2
1753784490000|2025-07-29 10:21:30|||||||||1
1753784500000|2025-07-29 10:21:40|||||||||1
1753784940000|2025-07-29 10:29:00|||||||||20
1753784970000|2025-07-29 10:29:30|||||||||1
1753785040000|2025-07-29 10:30:40|||||||||7
1753785290000|2025-07-29 10:34:50|||||||||5
1753785410000|2025-07-29 10:36:50|||||||||23
1753785440000|2025-07-29 10:37:20|||||||||1
1753785460000|2025-07-29 10:37:40|||||||||8
1753785490000|2025-07-29 10:38:10|||||||||10
1753785500000|2025-07-29 10:38:20|||||||||1
1753785640000|2025-07-29 10:40:40|||||||||10
1753786010000|2025-07-29 10:46:50|||||||||2
1753786020000|2025-07-29 10:47:00|||||||||1
1753786030000|2025-07-29 10:47:10|||||||||1
1753786110000|2025-07-29 10:48:30|||||||||1
1753786120000|2025-07-29 10:48:40|||||||||1
1753786530000|2025-07-29 10:55:30|||||||||1
1753786600000|2025-07-29 10:56:40|||||||||2
1753786610000|2025-07-29 10:56:50|||||||||2
1753786620000|2025-07-29 10:57:00|||||||||2
1753786710000|2025-07-29 10:58:30|||||||||1
1753786950000|2025-07-29 11:02:30|||||||||132
1753787010000|2025-07-29 11:03:30|||||||||3
1753787120000|2025-07-29 11:05:20|||||||||1
1753787130000|2025-07-29 11:05:30|||||||||1
1753787160000|2025-07-29 11:06:00|||||||||1
1753787210000|2025-07-29 11:06:50|||||||||1
1753787220000|2025-07-29 11:07:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1753787230000|2025-07-29 11:07:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|18
1753787300000|2025-07-29 11:08:20|||||||||2
1753787380000|2025-07-29 11:09:40|||||||||5
1753787420000|2025-07-29 11:10:20|||||||||5
1753787520000|2025-07-29 11:12:00|||||||||1
1753787620000|2025-07-29 11:13:40|||||||||5
1753787660000|2025-07-29 11:14:20|||||||||1
1753787700000|2025-07-29 11:15:00|||||||||1
1753788040000|2025-07-29 11:20:40|||||||||1
1753788070000|2025-07-29 11:21:10|||||||||1
1753788170000|2025-07-29 11:22:50|||||||||8
1753788210000|2025-07-29 11:23:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1753788220000|2025-07-29 11:23:40|||||||||1
1753788240000|2025-07-29 11:24:00|||||||||1
1753788260000|2025-07-29 11:24:20|||||||||1
1753788270000|2025-07-29 11:24:30|||||||||2
1753788290000|2025-07-29 11:24:50|||||||||1
1753788300000|2025-07-29 11:25:00|||||||||2
1753788370000|2025-07-29 11:26:10|||||||||4
1753788380000|2025-07-29 11:26:20|||||||||1
1753788670000|2025-07-29 11:31:10|||||||||8
1753788780000|2025-07-29 11:33:00|||||||||1
1753788790000|2025-07-29 11:33:10|||||||||1
1753788870000|2025-07-29 11:34:30|||||||||1
1753788890000|2025-07-29 11:34:50|||||||||7
1753788900000|2025-07-29 11:35:00|||||||||2
1753789050000|2025-07-29 11:37:30|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|16
1753789180000|2025-07-29 11:39:40|||||||||4
1753789210000|2025-07-29 11:40:10|||||||||1
1753789400000|2025-07-29 11:43:20|||||||||2
1753789450000|2025-07-29 11:44:10|||||||||4
1753789470000|2025-07-29 11:44:30|||||||||1
1753789490000|2025-07-29 11:44:50|||||||||66
1753789520000|2025-07-29 11:45:20|||||||||4
1753789550000|2025-07-29 11:45:50|||||||||1
1753789560000|2025-07-29 11:46:00|||||||||1
1753789580000|2025-07-29 11:46:20|||||||||1
1753789660000|2025-07-29 11:47:40|||||||||3
1753790040000|2025-07-29 11:54:00|||||||||6
1753790080000|2025-07-29 11:54:40|||||||||1
1753790920000|2025-07-29 12:08:40|||||||||104
1753791020000|2025-07-29 12:10:20|||||||||2
1753791040000|2025-07-29 12:10:40|||||||||1
1753791050000|2025-07-29 12:10:50|||||||||1
1753791060000|2025-07-29 12:11:00|||||||||4
1753791190000|2025-07-29 12:13:10|||||||||1
1753791270000|2025-07-29 12:14:30|||||||||1
1753791280000|2025-07-29 12:14:40|||||||||1
1753791350000|2025-07-29 12:15:50|||||||||4
1753791420000|2025-07-29 12:17:00|||||||||11
1753791470000|2025-07-29 12:17:50|||||||||9
1753791510000|2025-07-29 12:18:30|||||||||10
1753791520000|2025-07-29 12:18:40|||||||||6
1753791590000|2025-07-29 12:19:50|||||||||1
1753791720000|2025-07-29 12:22:00|||||||||1
1753791950000|2025-07-29 12:25:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|10
1753791960000|2025-07-29 12:26:00|||||||||1
1753791970000|2025-07-29 12:26:10|||||||||4
1753791990000|2025-07-29 12:26:30|||||||||5
1753792010000|2025-07-29 12:26:50|||||||||3
1753792020000|2025-07-29 12:27:00|||||||||1
1753792090000|2025-07-29 12:28:10|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|0
1753792120000|2025-07-29 12:28:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1753792170000|2025-07-29 12:29:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|131
1753792210000|2025-07-29 12:30:10|||||||||3
1753792220000|2025-07-29 12:30:20|||||||||1
1753792310000|2025-07-29 12:31:50|||||||||14
1753792400000|2025-07-29 12:33:20|||||||||2
1753792590000|2025-07-29 12:36:30|||||||||1
1753792700000|2025-07-29 12:38:20|||||||||2
1753792750000|2025-07-29 12:39:10|||||||||1
1753792770000|2025-07-29 12:39:30|||||||||2
1753792780000|2025-07-29 12:39:40|||||||||1
1753792790000|2025-07-29 12:39:50|||||||||1
1753792940000|2025-07-29 12:42:20|||||||||1
1753793210000|2025-07-29 12:46:50|||||||||25
1753793220000|2025-07-29 12:47:00|||||||||4
1753793380000|2025-07-29 12:49:40|||||||||73
1753793390000|2025-07-29 12:49:50|||||||||20
1753793400000|2025-07-29 12:50:00|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|14
1753793430000|2025-07-29 12:50:30|||||||||1
1753793450000|2025-07-29 12:50:50|||||||||1
1753793480000|2025-07-29 12:51:20|||||||||3
1753793520000|2025-07-29 12:52:00|||||||||7
1753793530000|2025-07-29 12:52:10|||||||||35
1753793550000|2025-07-29 12:52:30|18.02|17.86|18.04|17.88|18.04|17.88|18.02|17.86|3
1753793560000|2025-07-29 12:52:40|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1753793580000|2025-07-29 12:53:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1753793620000|2025-07-29 12:53:40|||||||||1
1753793640000|2025-07-29 12:54:00|||||||||1
1753793650000|2025-07-29 12:54:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1753793670000|2025-07-29 12:54:30|||||||||6
1753793690000|2025-07-29 12:54:50|||||||||1
1753793760000|2025-07-29 12:56:00|||||||||1
1753793790000|2025-07-29 12:56:30|||||||||76
1753793830000|2025-07-29 12:57:10|||||||||1
1753793850000|2025-07-29 12:57:30|||||||||1
1753793890000|2025-07-29 12:58:10|||||||||1
1753793950000|2025-07-29 12:59:10|||||||||4
1753793970000|2025-07-29 12:59:30|||||||||5
1753793980000|2025-07-29 12:59:40|||||||||1
1753794020000|2025-07-29 13:00:20|||||||||2
1753794030000|2025-07-29 13:00:30|||||||||4
1753794080000|2025-07-29 13:01:20|||||||||1
1753794100000|2025-07-29 13:01:40|||||||||1
1753794110000|2025-07-29 13:01:50|||||||||1
1753794120000|2025-07-29 13:02:00|||||||||1
1753794150000|2025-07-29 13:02:30|||||||||1
1753794240000|2025-07-29 13:04:00|||||||||1
1753794310000|2025-07-29 13:05:10|||||||||38
1753794320000|2025-07-29 13:05:20|||||||||1
1753794370000|2025-07-29 13:06:10|||||||||8
1753794420000|2025-07-29 13:07:00|||||||||1
1753794430000|2025-07-29 13:07:10|||||||||1
1753794440000|2025-07-29 13:07:20|||||||||16
1753794490000|2025-07-29 13:08:10|||||||||5
1753794500000|2025-07-29 13:08:20|||||||||5
1753794510000|2025-07-29 13:08:30|||||||||4
1753794540000|2025-07-29 13:09:00|||||||||2
1753794560000|2025-07-29 13:09:20|||||||||1
1753794600000|2025-07-29 13:10:00|||||||||1
1753794650000|2025-07-29 13:10:50|||||||||1
1753794710000|2025-07-29 13:11:50|||||||||78
1753794740000|2025-07-29 13:12:20|||||||||1
1753794780000|2025-07-29 13:13:00|||||||||1
1753794840000|2025-07-29 13:14:00|||||||||1
1753794880000|2025-07-29 13:14:40|||||||||1
1753794970000|2025-07-29 13:16:10|||||||||1
1753794990000|2025-07-29 13:16:30|||||||||29
1753795000000|2025-07-29 13:16:40|||||||||11
1753795030000|2025-07-29 13:17:10|||||||||5
1753795100000|2025-07-29 13:18:20|||||||||2
1753795160000|2025-07-29 13:19:20|||||||||2
1753795200000|2025-07-29 13:20:00|||||||||23
1753795410000|2025-07-29 13:23:30|||||||||4
1753795430000|2025-07-29 13:23:50|||||||||1
1753795440000|2025-07-29 13:24:00|||||||||1
1753795600000|2025-07-29 13:26:40|||||||||1
1753795610000|2025-07-29 13:26:50|||||||||8
1753795670000|2025-07-29 13:27:50|||||||||1
1753795710000|2025-07-29 13:28:30|||||||||3
1753795780000|2025-07-29 13:29:40|||||||||1
1753795790000|2025-07-29 13:29:50|||||||||10
1753795800000|2025-07-29 13:30:00|||||||||9
1753795820000|2025-07-29 13:30:20|||||||||6
1753795830000|2025-07-29 13:30:30|||||||||1
1753795840000|2025-07-29 13:30:40|||||||||1
1753795850000|2025-07-29 13:30:50|||||||||2
1753795890000|2025-07-29 13:31:30|||||||||2
1753795920000|2025-07-29 13:32:00|||||||||19
1753795930000|2025-07-29 13:32:10|||||||||10
1753795950000|2025-07-29 13:32:30|||||||||7
1753795960000|2025-07-29 13:32:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|82
1753795970000|2025-07-29 13:32:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|27
1753795980000|2025-07-29 13:33:00|||||||||3
1753796040000|2025-07-29 13:34:00|||||||||9
1753796050000|2025-07-29 13:34:10|||||||||38
1753796060000|2025-07-29 13:34:20|||||||||122
1753796070000|2025-07-29 13:34:30|||||||||39
1753796080000|2025-07-29 13:34:40|||||||||30
1753796100000|2025-07-29 13:35:00|||||||||1
1753796110000|2025-07-29 13:35:10|||||||||102
1753796120000|2025-07-29 13:35:20|||||||||3
1753796130000|2025-07-29 13:35:30|||||||||108
1753796140000|2025-07-29 13:35:40|||||||||12
1753796150000|2025-07-29 13:35:50|||||||||15
1753796170000|2025-07-29 13:36:10|||||||||7
1753796180000|2025-07-29 13:36:20|||||||||2
1753796190000|2025-07-29 13:36:30|||||||||1
1753796200000|2025-07-29 13:36:40|||||||||5
1753796230000|2025-07-29 13:37:10|||||||||33
1753796240000|2025-07-29 13:37:20|||||||||7
1753796250000|2025-07-29 13:37:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|134
1753796260000|2025-07-29 13:37:40|||||||||77
1753796270000|2025-07-29 13:37:50|||||||||1
1753796280000|2025-07-29 13:38:00|||||||||3
1753796300000|2025-07-29 13:38:20|||||||||1
1753796310000|2025-07-29 13:38:30|||||||||4
1753796330000|2025-07-29 13:38:50|||||||||3
1753796350000|2025-07-29 13:39:10|||||||||1
1753796360000|2025-07-29 13:39:20|||||||||3
1753796380000|2025-07-29 13:39:40|||||||||3
1753796390000|2025-07-29 13:39:50|||||||||23
1753796400000|2025-07-29 13:40:00|||||||||18
1753796410000|2025-07-29 13:40:10|||||||||2
1753796430000|2025-07-29 13:40:30|||||||||3
1753796440000|2025-07-29 13:40:40|||||||||42
1753796450000|2025-07-29 13:40:50|||||||||15
1753796460000|2025-07-29 13:41:00|||||||||2
1753796470000|2025-07-29 13:41:10|||||||||47
1753796480000|2025-07-29 13:41:20|||||||||53
1753796510000|2025-07-29 13:41:50|||||||||41
1753796520000|2025-07-29 13:42:00|||||||||3
1753796540000|2025-07-29 13:42:20|||||||||51
1753796570000|2025-07-29 13:42:50|||||||||79
1753796580000|2025-07-29 13:43:00|||||||||2
1753796600000|2025-07-29 13:43:20|||||||||6
1753796610000|2025-07-29 13:43:30|||||||||2
1753796620000|2025-07-29 13:43:40|||||||||22
1753796630000|2025-07-29 13:43:50|||||||||3
1753796640000|2025-07-29 13:44:00|||||||||1
1753796650000|2025-07-29 13:44:10|||||||||1
1753796660000|2025-07-29 13:44:20|||||||||24
1753796670000|2025-07-29 13:44:30|||||||||29
1753796680000|2025-07-29 13:44:40|||||||||1
1753796700000|2025-07-29 13:45:00|||||||||16
1753796740000|2025-07-29 13:45:40|||||||||8
1753796750000|2025-07-29 13:45:50|||||||||1
1753796770000|2025-07-29 13:46:10|||||||||18
1753796780000|2025-07-29 13:46:20|||||||||1
1753796800000|2025-07-29 13:46:40|||||||||16
1753796810000|2025-07-29 13:46:50|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|674
1753796820000|2025-07-29 13:47:00|||||||||1
1753796870000|2025-07-29 13:47:50|||||||||2
1753796880000|2025-07-29 13:48:00|||||||||52
1753796890000|2025-07-29 13:48:10|||||||||13
1753796900000|2025-07-29 13:48:20|||||||||1
1753796910000|2025-07-29 13:48:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|298
1753796920000|2025-07-29 13:48:40|||||||||23
1753796930000|2025-07-29 13:48:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|2
1753796960000|2025-07-29 13:49:20|||||||||15
1753796970000|2025-07-29 13:49:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|27
1753796990000|2025-07-29 13:49:50|||||||||8
1753797000000|2025-07-29 13:50:00|||||||||89
1753797010000|2025-07-29 13:50:10|||||||||1
1753797020000|2025-07-29 13:50:20|||||||||16
1753797030000|2025-07-29 13:50:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|48
1753797040000|2025-07-29 13:50:40|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|21
1753797050000|2025-07-29 13:50:50|||||||||10
1753797060000|2025-07-29 13:51:00|||||||||3
1753797070000|2025-07-29 13:51:10|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|1
1753797080000|2025-07-29 13:51:20|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|22
1753797090000|2025-07-29 13:51:30|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|16
1753797100000|2025-07-29 13:51:40|||||||||7
1753797110000|2025-07-29 13:51:50|||||||||2
1753797120000|2025-07-29 13:52:00|||||||||16
1753797130000|2025-07-29 13:52:10|||||||||1
1753797140000|2025-07-29 13:52:20|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|179
1753797150000|2025-07-29 13:52:30|||||||||2
1753797160000|2025-07-29 13:52:40|||||||||1
1753797180000|2025-07-29 13:53:00|||||||||9
1753797190000|2025-07-29 13:53:10|||||||||20
1753797200000|2025-07-29 13:53:20|||||||||8
1753797210000|2025-07-29 13:53:30|||||||||1
1753797220000|2025-07-29 13:53:40|||||||||3
1753797250000|2025-07-29 13:54:10|||||||||57
1753797260000|2025-07-29 13:54:20|||||||||6
1753797270000|2025-07-29 13:54:30|||||||||60
1753797300000|2025-07-29 13:55:00|||||||||6
1753797320000|2025-07-29 13:55:20|||||||||29
1753797350000|2025-07-29 13:55:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|20
1753797360000|2025-07-29 13:56:00|||||||||1
1753797370000|2025-07-29 13:56:10|||||||||13
1753797380000|2025-07-29 13:56:20|||||||||10
1753797390000|2025-07-29 13:56:30|||||||||73
1753797400000|2025-07-29 13:56:40|||||||||13
1753797410000|2025-07-29 13:56:50|||||||||16
1753797420000|2025-07-29 13:57:00|||||||||10
1753797430000|2025-07-29 13:57:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|25
1753797440000|2025-07-29 13:57:20|||||||||1
1753797470000|2025-07-29 13:57:50|||||||||15
1753797490000|2025-07-29 13:58:10|||||||||2
1753797500000|2025-07-29 13:58:20|||||||||1
1753797520000|2025-07-29 13:58:40|||||||||11
1753797530000|2025-07-29 13:58:50|||||||||1
1753797540000|2025-07-29 13:59:00|||||||||14
1753797560000|2025-07-29 13:59:20|||||||||7
1753797570000|2025-07-29 13:59:30|||||||||6
1753797580000|2025-07-29 13:59:40|||||||||1
1753797590000|2025-07-29 13:59:50|||||||||2
1753797600000|2025-07-29 14:00:00|||||||||30
1753797610000|2025-07-29 14:00:10|||||||||4
1753797630000|2025-07-29 14:00:30|||||||||3
1753797640000|2025-07-29 14:00:40|||||||||7
1753797650000|2025-07-29 14:00:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|37
1753797660000|2025-07-29 14:01:00|||||||||1
1753797670000|2025-07-29 14:01:10|18.07|17.91|18.07|17.91|18.07|17.91|18.04|17.88|197
1753797680000|2025-07-29 14:01:20|||||||||5
1753797690000|2025-07-29 14:01:30|||||||||36
1753797700000|2025-07-29 14:01:40|||||||||19
1753797710000|2025-07-29 14:01:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|23
1753797720000|2025-07-29 14:02:00|18.07|17.91|18.07|17.91|18.07|17.91|18.04|17.88|51
1753797740000|2025-07-29 14:02:20|||||||||1
1753797750000|2025-07-29 14:02:30|||||||||1
1753797760000|2025-07-29 14:02:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|40
1753797770000|2025-07-29 14:02:50|||||||||3
1753797780000|2025-07-29 14:03:00|||||||||12
1753797790000|2025-07-29 14:03:10|||||||||1
1753797810000|2025-07-29 14:03:30|18.07|17.91|18.04|17.88|18.07|17.91|18.04|17.88|22
1753797820000|2025-07-29 14:03:40|18.06|17.9|18.04|17.88|18.07|17.91|18.04|17.88|9
1753797830000|2025-07-29 14:03:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|15
1753797840000|2025-07-29 14:04:00|||||||||14
1753797860000|2025-07-29 14:04:20|||||||||26
1753797870000|2025-07-29 14:04:30|||||||||3
1753797880000|2025-07-29 14:04:40|||||||||1
1753797890000|2025-07-29 14:04:50|||||||||6
1753797900000|2025-07-29 14:05:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|116
1753797910000|2025-07-29 14:05:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|93
1753797930000|2025-07-29 14:05:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|12
1753797940000|2025-07-29 14:05:40|||||||||5
1753797960000|2025-07-29 14:06:00|||||||||4
1753797970000|2025-07-29 14:06:10|||||||||21
1753797980000|2025-07-29 14:06:20|||||||||10
1753797990000|2025-07-29 14:06:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|36
1753798000000|2025-07-29 14:06:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1753798010000|2025-07-29 14:06:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1753798020000|2025-07-29 14:07:00|||||||||1
1753798040000|2025-07-29 14:07:20|||||||||1
1753798050000|2025-07-29 14:07:30|||||||||13
1753798070000|2025-07-29 14:07:50|||||||||1
1753798080000|2025-07-29 14:08:00|||||||||2
1753798090000|2025-07-29 14:08:10|||||||||1
1753798110000|2025-07-29 14:08:30|||||||||9
1753798120000|2025-07-29 14:08:40|||||||||17
1753798130000|2025-07-29 14:08:50|||||||||5
1753798140000|2025-07-29 14:09:00|||||||||1
1753798170000|2025-07-29 14:09:30|||||||||8
1753798180000|2025-07-29 14:09:40|||||||||1
1753798190000|2025-07-29 14:09:50|||||||||22
1753798200000|2025-07-29 14:10:00|||||||||3
1753798210000|2025-07-29 14:10:10|||||||||2
1753798220000|2025-07-29 14:10:20|||||||||7
1753798230000|2025-07-29 14:10:30|||||||||13
1753798250000|2025-07-29 14:10:50|||||||||2
1753798260000|2025-07-29 14:11:00|||||||||5
1753798270000|2025-07-29 14:11:10|||||||||32
1753798280000|2025-07-29 14:11:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|233
1753798290000|2025-07-29 14:11:30|||||||||11
1753798300000|2025-07-29 14:11:40|||||||||2
1753798310000|2025-07-29 14:11:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|54
1753798320000|2025-07-29 14:12:00|||||||||6
1753798330000|2025-07-29 14:12:10|||||||||1
1753798350000|2025-07-29 14:12:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|36
1753798360000|2025-07-29 14:12:40|||||||||1
1753798370000|2025-07-29 14:12:50|||||||||2
1753798380000|2025-07-29 14:13:00|||||||||1
1753798390000|2025-07-29 14:13:10|||||||||1
1753798400000|2025-07-29 14:13:20|||||||||1
1753798410000|2025-07-29 14:13:30|||||||||2
1753798420000|2025-07-29 14:13:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|10
1753798430000|2025-07-29 14:13:50|||||||||1
1753798440000|2025-07-29 14:14:00|||||||||8
1753798450000|2025-07-29 14:14:10|||||||||1
1753798460000|2025-07-29 14:14:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|15
1753798470000|2025-07-29 14:14:30|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|19
1753798480000|2025-07-29 14:14:40|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|3
1753798490000|2025-07-29 14:14:50|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|3
1753798500000|2025-07-29 14:15:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|24
1753798510000|2025-07-29 14:15:10|||||||||12
1753798520000|2025-07-29 14:15:20|||||||||23
1753798530000|2025-07-29 14:15:30|||||||||2
1753798560000|2025-07-29 14:16:00|||||||||4
1753798570000|2025-07-29 14:16:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|4
1753798590000|2025-07-29 14:16:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|40
1753798600000|2025-07-29 14:16:40|||||||||3
1753798610000|2025-07-29 14:16:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1753798620000|2025-07-29 14:17:00|||||||||1
1753798630000|2025-07-29 14:17:10|||||||||11
1753798640000|2025-07-29 14:17:20|||||||||19
1753798650000|2025-07-29 14:17:30|||||||||4
1753798660000|2025-07-29 14:17:40|||||||||1
1753798670000|2025-07-29 14:17:50|||||||||1
1753798680000|2025-07-29 14:18:00|||||||||1
1753798700000|2025-07-29 14:18:20|||||||||20
1753798710000|2025-07-29 14:18:30|||||||||2
1753798720000|2025-07-29 14:18:40|||||||||1
1753798740000|2025-07-29 14:19:00|||||||||5
1753798750000|2025-07-29 14:19:10|||||||||1
1753798770000|2025-07-29 14:19:30|||||||||1
1753798780000|2025-07-29 14:19:40|||||||||39
1753798790000|2025-07-29 14:19:50|||||||||6
1753798800000|2025-07-29 14:20:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|95
1753798810000|2025-07-29 14:20:10|||||||||1
1753798830000|2025-07-29 14:20:30|||||||||2
1753798840000|2025-07-29 14:20:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|104
1753798850000|2025-07-29 14:20:50|||||||||9
1753798860000|2025-07-29 14:21:00|||||||||1
1753798870000|2025-07-29 14:21:10|||||||||2
1753798890000|2025-07-29 14:21:30|||||||||3
1753798900000|2025-07-29 14:21:40|||||||||3
1753798910000|2025-07-29 14:21:50|||||||||1
1753798920000|2025-07-29 14:22:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|18
1753798930000|2025-07-29 14:22:10|||||||||31
1753798940000|2025-07-29 14:22:20|||||||||1
1753798960000|2025-07-29 14:22:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1753798970000|2025-07-29 14:22:50|||||||||1
1753798980000|2025-07-29 14:23:00|||||||||10
1753798990000|2025-07-29 14:23:10|||||||||19
1753799000000|2025-07-29 14:23:20|||||||||2
1753799010000|2025-07-29 14:23:30|||||||||2
1753799020000|2025-07-29 14:23:40|||||||||1
1753799030000|2025-07-29 14:23:50|||||||||1
1753799040000|2025-07-29 14:24:00|||||||||1
1753799050000|2025-07-29 14:24:10|||||||||2
1753799060000|2025-07-29 14:24:20|||||||||9
1753799070000|2025-07-29 14:24:30|||||||||13
1753799080000|2025-07-29 14:24:40|||||||||3
1753799090000|2025-07-29 14:24:50|||||||||2
1753799100000|2025-07-29 14:25:00|||||||||1
1753799110000|2025-07-29 14:25:10|||||||||4
1753799120000|2025-07-29 14:25:20|||||||||4
1753799130000|2025-07-29 14:25:30|||||||||10
1753799140000|2025-07-29 14:25:40|||||||||11
1753799150000|2025-07-29 14:25:50|||||||||3
1753799160000|2025-07-29 14:26:00|||||||||3
1753799170000|2025-07-29 14:26:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1753799180000|2025-07-29 14:26:20|||||||||1
1753799200000|2025-07-29 14:26:40|||||||||3
1753799210000|2025-07-29 14:26:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|45
1753799220000|2025-07-29 14:27:00|||||||||5
1753799230000|2025-07-29 14:27:10|||||||||1
1753799240000|2025-07-29 14:27:20|||||||||14
1753799250000|2025-07-29 14:27:30|||||||||20
1753799260000|2025-07-29 14:27:40|||||||||1
1753799280000|2025-07-29 14:28:00|||||||||23
1753799290000|2025-07-29 14:28:10|||||||||1
1753799300000|2025-07-29 14:28:20|||||||||1
1753799310000|2025-07-29 14:28:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1753799320000|2025-07-29 14:28:40|||||||||2
1753799330000|2025-07-29 14:28:50|||||||||1
1753799340000|2025-07-29 14:29:00|||||||||23
1753799350000|2025-07-29 14:29:10|||||||||4
1753799360000|2025-07-29 14:29:20|||||||||5
1753799370000|2025-07-29 14:29:30|||||||||17
1753799380000|2025-07-29 14:29:40|||||||||7
1753799390000|2025-07-29 14:29:50|||||||||3
1753799400000|2025-07-29 14:30:00|||||||||5
1753799420000|2025-07-29 14:30:20|||||||||27
1753799440000|2025-07-29 14:30:40|||||||||18
1753799450000|2025-07-29 14:30:50|||||||||1
1753799480000|2025-07-29 14:31:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1753799510000|2025-07-29 14:31:50|||||||||1
1753799520000|2025-07-29 14:32:00|||||||||20
1753799530000|2025-07-29 14:32:10|||||||||5
1753799560000|2025-07-29 14:32:40|||||||||1
1753799570000|2025-07-29 14:32:50|||||||||2
1753799600000|2025-07-29 14:33:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|13
1753799610000|2025-07-29 14:33:30|||||||||6
1753799620000|2025-07-29 14:33:40|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|21
1753799640000|2025-07-29 14:34:00|||||||||39
1753799650000|2025-07-29 14:34:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|42
1753799660000|2025-07-29 14:34:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1753799670000|2025-07-29 14:34:30|||||||||3
1753799680000|2025-07-29 14:34:40|||||||||7
1753799720000|2025-07-29 14:35:20|||||||||24
1753799750000|2025-07-29 14:35:50|||||||||1
1753799770000|2025-07-29 14:36:10|||||||||4
1753799790000|2025-07-29 14:36:30|||||||||21
1753799810000|2025-07-29 14:36:50|||||||||1
1753799820000|2025-07-29 14:37:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|95
1753799830000|2025-07-29 14:37:10|||||||||2
1753799850000|2025-07-29 14:37:30|||||||||3
1753799860000|2025-07-29 14:37:40|||||||||2
1753799870000|2025-07-29 14:37:50|||||||||4
1753799890000|2025-07-29 14:38:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|17
1753799930000|2025-07-29 14:38:50|||||||||1
1753799940000|2025-07-29 14:39:00|||||||||23
1753799950000|2025-07-29 14:39:10|||||||||10
1753799990000|2025-07-29 14:39:50|||||||||1
1753800010000|2025-07-29 14:40:10|||||||||7
1753800050000|2025-07-29 14:40:50|||||||||1
1753800060000|2025-07-29 14:41:00|||||||||19
1753800070000|2025-07-29 14:41:10|||||||||5
1753800080000|2025-07-29 14:41:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|63
1753800090000|2025-07-29 14:41:30|||||||||2
1753800100000|2025-07-29 14:41:40|||||||||1
1753800120000|2025-07-29 14:42:00|||||||||1
1753800160000|2025-07-29 14:42:40|||||||||21
1753800170000|2025-07-29 14:42:50|||||||||14
1753800220000|2025-07-29 14:43:40|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|7
1753800230000|2025-07-29 14:43:50|||||||||22
1753800240000|2025-07-29 14:44:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|9
1753800250000|2025-07-29 14:44:10|||||||||8
1753800260000|2025-07-29 14:44:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1753800290000|2025-07-29 14:44:50|||||||||5
1753800320000|2025-07-29 14:45:20|||||||||2
1753800340000|2025-07-29 14:45:40|||||||||41
1753800360000|2025-07-29 14:46:00|||||||||1
1753800380000|2025-07-29 14:46:20|||||||||4
1753800400000|2025-07-29 14:46:40|||||||||3
1753800430000|2025-07-29 14:47:10|||||||||6
1753800450000|2025-07-29 14:47:30|||||||||13
1753800490000|2025-07-29 14:48:10|||||||||8
1753800500000|2025-07-29 14:48:20|||||||||1
1753800520000|2025-07-29 14:48:40|||||||||3
1753800530000|2025-07-29 14:48:50|||||||||1
1753800540000|2025-07-29 14:49:00|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|245
1753800550000|2025-07-29 14:49:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|202
1753800560000|2025-07-29 14:49:20|||||||||8
1753800590000|2025-07-29 14:49:50|||||||||14
1753800630000|2025-07-29 14:50:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|45
1753800640000|2025-07-29 14:50:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|16
1753800650000|2025-07-29 14:50:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1753800660000|2025-07-29 14:51:00|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|11
1753800670000|2025-07-29 14:51:10|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|38
1753800690000|2025-07-29 14:51:30|||||||||2
1753800700000|2025-07-29 14:51:40|||||||||1
1753800720000|2025-07-29 14:52:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|10
1753800730000|2025-07-29 14:52:10|||||||||1
1753800740000|2025-07-29 14:52:20|||||||||2
1753800750000|2025-07-29 14:52:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|63
1753800760000|2025-07-29 14:52:40|||||||||80
1753800790000|2025-07-29 14:53:10|||||||||3
1753800800000|2025-07-29 14:53:20|||||||||6
1753800810000|2025-07-29 14:53:30|||||||||7
1753800830000|2025-07-29 14:53:50|||||||||10
1753800840000|2025-07-29 14:54:00|||||||||13
1753800850000|2025-07-29 14:54:10|||||||||9
1753800860000|2025-07-29 14:54:20|||||||||10
1753800870000|2025-07-29 14:54:30|||||||||2
1753800880000|2025-07-29 14:54:40|||||||||10
1753800890000|2025-07-29 14:54:50|||||||||1
1753800900000|2025-07-29 14:55:00|||||||||6
1753800930000|2025-07-29 14:55:30|||||||||4
1753800940000|2025-07-29 14:55:40|||||||||21
1753800960000|2025-07-29 14:56:00|||||||||7
1753800970000|2025-07-29 14:56:10|||||||||3
1753800980000|2025-07-29 14:56:20|||||||||3
1753801000000|2025-07-29 14:56:40|||||||||26
1753801010000|2025-07-29 14:56:50|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|111
1753801020000|2025-07-29 14:57:00|||||||||12
1753801030000|2025-07-29 14:57:10|||||||||9
1753801050000|2025-07-29 14:57:30|||||||||8
1753801060000|2025-07-29 14:57:40|||||||||1
1753801070000|2025-07-29 14:57:50|||||||||2
1753801090000|2025-07-29 14:58:10|||||||||1
1753801110000|2025-07-29 14:58:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|58
1753801120000|2025-07-29 14:58:40|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|162
1753801130000|2025-07-29 14:58:50|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|9
1753801140000|2025-07-29 14:59:00|18.19|18.03|18.2|18.04|18.2|18.04|18.17|18.01|8
1753801150000|2025-07-29 14:59:10|18.19|18.03|18.2|18.04|18.2|18.04|18.17|18.01|7
1753801190000|2025-07-29 14:59:50|||||||||2
1753801200000|2025-07-29 15:00:00|||||||||1
1753801210000|2025-07-29 15:00:10|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|9
1753801220000|2025-07-29 15:00:20|18.19|18.03|18.2|18.04|18.2|18.04|18.17|18.01|23
1753801230000|2025-07-29 15:00:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|20
1753801240000|2025-07-29 15:00:40|18.2|18.04|18.2|18.04|18.2|18.04|18.17|18.01|8
1753801250000|2025-07-29 15:00:50|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|4
1753801260000|2025-07-29 15:01:00|18.19|18.03|18.17|18.01|18.2|18.04|18.17|18.01|3
1753801280000|2025-07-29 15:01:20|||||||||2
1753801290000|2025-07-29 15:01:30|||||||||10
1753801300000|2025-07-29 15:01:40|||||||||41
1753801310000|2025-07-29 15:01:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1753801320000|2025-07-29 15:02:00|||||||||26
1753801330000|2025-07-29 15:02:10|||||||||1
1753801340000|2025-07-29 15:02:20|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|51
1753801350000|2025-07-29 15:02:30|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|20
1753801360000|2025-07-29 15:02:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|27
1753801380000|2025-07-29 15:03:00|||||||||1
1753801390000|2025-07-29 15:03:10|||||||||9
1753801400000|2025-07-29 15:03:20|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|60
1753801410000|2025-07-29 15:03:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1753801430000|2025-07-29 15:03:50|||||||||1
1753801440000|2025-07-29 15:04:00|18.25|18.09|18.25|18.09|18.25|18.09|18.22|18.06|17
1753801450000|2025-07-29 15:04:10|||||||||1
1753801460000|2025-07-29 15:04:20|||||||||1
1753801470000|2025-07-29 15:04:30|||||||||13
1753801500000|2025-07-29 15:05:00|||||||||30
1753801540000|2025-07-29 15:05:40|||||||||29
1753801550000|2025-07-29 15:05:50|||||||||1
1753801560000|2025-07-29 15:06:00|||||||||14
1753801570000|2025-07-29 15:06:10|||||||||9
1753801580000|2025-07-29 15:06:20|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|65
1753801600000|2025-07-29 15:06:40|||||||||49
1753801610000|2025-07-29 15:06:50|||||||||5
1753801630000|2025-07-29 15:07:10|||||||||2
1753801640000|2025-07-29 15:07:20|18.28|18.12|18.3|18.14|18.3|18.14|18.25|18.09|22
1753801650000|2025-07-29 15:07:30|||||||||8
1753801660000|2025-07-29 15:07:40|||||||||3
1753801680000|2025-07-29 15:08:00|||||||||11
1753801700000|2025-07-29 15:08:20|||||||||8
1753801710000|2025-07-29 15:08:30|||||||||8
1753801740000|2025-07-29 15:09:00|||||||||1
1753801750000|2025-07-29 15:09:10|||||||||1
1753801760000|2025-07-29 15:09:20|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|34
1753801780000|2025-07-29 15:09:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1753801800000|2025-07-29 15:10:00|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|30
1753801820000|2025-07-29 15:10:20|||||||||66
1753801840000|2025-07-29 15:10:40|||||||||1
1753801850000|2025-07-29 15:10:50|||||||||1
1753801860000|2025-07-29 15:11:00|||||||||1
1753801890000|2025-07-29 15:11:30|||||||||1
1753801910000|2025-07-29 15:11:50|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|18
1753801920000|2025-07-29 15:12:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|14
1753801930000|2025-07-29 15:12:10|||||||||6
1753801960000|2025-07-29 15:12:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1753801970000|2025-07-29 15:12:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1753801980000|2025-07-29 15:13:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1753801990000|2025-07-29 15:13:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|80
1753802000000|2025-07-29 15:13:20|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|12
1753802010000|2025-07-29 15:13:30|||||||||13
1753802030000|2025-07-29 15:13:50|||||||||1
1753802040000|2025-07-29 15:14:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|45
1753802050000|2025-07-29 15:14:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1753802060000|2025-07-29 15:14:20|||||||||1
1753802070000|2025-07-29 15:14:30|||||||||4
1753802080000|2025-07-29 15:14:40|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|39
1753802090000|2025-07-29 15:14:50|||||||||31
1753802100000|2025-07-29 15:15:00|||||||||1
1753802110000|2025-07-29 15:15:10|||||||||1
1753802120000|2025-07-29 15:15:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|124
1753802130000|2025-07-29 15:15:30|||||||||5
1753802140000|2025-07-29 15:15:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|18
1753802150000|2025-07-29 15:15:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1753802160000|2025-07-29 15:16:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1753802170000|2025-07-29 15:16:10|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|185
1753802180000|2025-07-29 15:16:20|||||||||10
1753802190000|2025-07-29 15:16:30|||||||||3
1753802200000|2025-07-29 15:16:40|||||||||4
1753802210000|2025-07-29 15:16:50|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|4
1753802220000|2025-07-29 15:17:00|||||||||4
1753802230000|2025-07-29 15:17:10|||||||||3
1753802250000|2025-07-29 15:17:30|||||||||2
1753802260000|2025-07-29 15:17:40|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|0
1753802270000|2025-07-29 15:17:50|||||||||1
1753802280000|2025-07-29 15:18:00|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|18
1753802300000|2025-07-29 15:18:20|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|9
1753802310000|2025-07-29 15:18:30|18.4|18.24|18.4|18.24|18.4|18.24|18.39|18.23|0
1753802320000|2025-07-29 15:18:40|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|27
1753802330000|2025-07-29 15:18:50|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|25
1753802340000|2025-07-29 15:19:00|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|70
1753802350000|2025-07-29 15:19:10|||||||||1
1753802360000|2025-07-29 15:19:20|||||||||1
1753802380000|2025-07-29 15:19:40|||||||||101
1753802400000|2025-07-29 15:20:00|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|3
1753802410000|2025-07-29 15:20:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1753802420000|2025-07-29 15:20:20|||||||||10
1753802430000|2025-07-29 15:20:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1753802440000|2025-07-29 15:20:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1753802450000|2025-07-29 15:20:50|||||||||6
1753802480000|2025-07-29 15:21:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1753802500000|2025-07-29 15:21:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|25
1753802520000|2025-07-29 15:22:00|||||||||2
1753802530000|2025-07-29 15:22:10|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|22
1753802550000|2025-07-29 15:22:30|||||||||1
1753802580000|2025-07-29 15:23:00|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|0
1753802590000|2025-07-29 15:23:10|||||||||1
1753802600000|2025-07-29 15:23:20|||||||||22
1753802610000|2025-07-29 15:23:30|||||||||9
1753802620000|2025-07-29 15:23:40|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|71
1753802630000|2025-07-29 15:23:50|||||||||28
1753802640000|2025-07-29 15:24:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1753802650000|2025-07-29 15:24:10|||||||||2
1753802660000|2025-07-29 15:24:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1753802670000|2025-07-29 15:24:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753802710000|2025-07-29 15:25:10|||||||||1
1753802720000|2025-07-29 15:25:20|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|0
1753802730000|2025-07-29 15:25:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|169
1753802740000|2025-07-29 15:25:40|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|20
1753802750000|2025-07-29 15:25:50|||||||||9
1753802760000|2025-07-29 15:26:00|||||||||18
1753802770000|2025-07-29 15:26:10|||||||||6
1753802780000|2025-07-29 15:26:20|||||||||10
1753802790000|2025-07-29 15:26:30|||||||||8
1753802800000|2025-07-29 15:26:40|||||||||3
1753802810000|2025-07-29 15:26:50|||||||||5
1753802820000|2025-07-29 15:27:00|||||||||6
1753802830000|2025-07-29 15:27:10|||||||||1
1753802840000|2025-07-29 15:27:20|||||||||6
1753802850000|2025-07-29 15:27:30|||||||||6
1753802860000|2025-07-29 15:27:40|||||||||1
1753802880000|2025-07-29 15:28:00|||||||||4
1753802890000|2025-07-29 15:28:10|||||||||2
1753802910000|2025-07-29 15:28:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|114
1753802920000|2025-07-29 15:28:40|||||||||33
1753802930000|2025-07-29 15:28:50|||||||||3
1753802940000|2025-07-29 15:29:00|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|99
1753802950000|2025-07-29 15:29:10|||||||||6
1753802960000|2025-07-29 15:29:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|20
1753802970000|2025-07-29 15:29:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1753802980000|2025-07-29 15:29:40|18.58|18.42|18.56|18.4|18.58|18.42|18.53|18.37|83
1753802990000|2025-07-29 15:29:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|32
1753803000000|2025-07-29 15:30:00|||||||||1
1753803010000|2025-07-29 15:30:10|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|149
1753803020000|2025-07-29 15:30:20|18.49|18.33|18.5|18.34|18.5|18.34|18.48|18.32|2
1753803030000|2025-07-29 15:30:30|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|2
1753803040000|2025-07-29 15:30:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1753803050000|2025-07-29 15:30:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|5
1753803060000|2025-07-29 15:31:00|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|7
1753803070000|2025-07-29 15:31:10|18.52|18.36|18.53|18.37|18.53|18.37|18.5|18.34|20
1753803080000|2025-07-29 15:31:20|||||||||33
1753803100000|2025-07-29 15:31:40|18.54|18.38|18.55|18.39|18.55|18.39|18.53|18.37|26
1753803110000|2025-07-29 15:31:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|56
1753803120000|2025-07-29 15:32:00|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|43
1753803130000|2025-07-29 15:32:10|||||||||3
1753803150000|2025-07-29 15:32:30|||||||||2
1753803170000|2025-07-29 15:32:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|46
1753803180000|2025-07-29 15:33:00|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|1
1753803190000|2025-07-29 15:33:10|||||||||38
1753803210000|2025-07-29 15:33:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|5
1753803220000|2025-07-29 15:33:40|||||||||1
1753803230000|2025-07-29 15:33:50|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|152
1753803240000|2025-07-29 15:34:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|59
1753803250000|2025-07-29 15:34:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1753803270000|2025-07-29 15:34:30|||||||||7
1753803280000|2025-07-29 15:34:40|||||||||1
1753803290000|2025-07-29 15:34:50|||||||||11
1753803300000|2025-07-29 15:35:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1753803320000|2025-07-29 15:35:20|||||||||1
1753803330000|2025-07-29 15:35:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1753803340000|2025-07-29 15:35:40|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|57
1753803350000|2025-07-29 15:35:50|18.54|18.38|18.54|18.38|18.55|18.39|18.53|18.37|0
1753803360000|2025-07-29 15:36:00|18.53|18.37|18.55|18.39|18.58|18.42|18.53|18.37|78
1753803370000|2025-07-29 15:36:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1753803380000|2025-07-29 15:36:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|2
1753803390000|2025-07-29 15:36:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|1
1753803400000|2025-07-29 15:36:40|||||||||11
1753803410000|2025-07-29 15:36:50|||||||||2
1753803420000|2025-07-29 15:37:00|18.55|18.39|18.54|18.38|18.55|18.39|18.53|18.37|1
1753803430000|2025-07-29 15:37:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|9
1753803440000|2025-07-29 15:37:20|||||||||12
1753803450000|2025-07-29 15:37:30|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|1
1753803460000|2025-07-29 15:37:40|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|3
1753803470000|2025-07-29 15:37:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|25
1753803480000|2025-07-29 15:38:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|55
1753803490000|2025-07-29 15:38:10|||||||||15
1753803500000|2025-07-29 15:38:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|3
1753803510000|2025-07-29 15:38:30|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|17
1753803530000|2025-07-29 15:38:50|18.52|18.36|18.53|18.37|18.53|18.37|18.5|18.34|11
1753803540000|2025-07-29 15:39:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1753803560000|2025-07-29 15:39:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1753803570000|2025-07-29 15:39:30|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|53
1753803580000|2025-07-29 15:39:40|||||||||48
1753803590000|2025-07-29 15:39:50|18.57|18.41|18.58|18.42|18.58|18.42|18.55|18.39|12
1753803600000|2025-07-29 15:40:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1753803610000|2025-07-29 15:40:10|||||||||3
1753803620000|2025-07-29 15:40:20|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|24
1753803630000|2025-07-29 15:40:30|||||||||1
1753803640000|2025-07-29 15:40:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1753803650000|2025-07-29 15:40:50|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|12
1753803660000|2025-07-29 15:41:00|||||||||1
1753803670000|2025-07-29 15:41:10|||||||||2
1753803680000|2025-07-29 15:41:20|||||||||3
1753803690000|2025-07-29 15:41:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|33
1753803710000|2025-07-29 15:41:50|||||||||2
1753803720000|2025-07-29 15:42:00|||||||||6
1753803730000|2025-07-29 15:42:10|||||||||4
1753803740000|2025-07-29 15:42:20|||||||||17
1753803750000|2025-07-29 15:42:30|||||||||29
1753803760000|2025-07-29 15:42:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|110
1753803770000|2025-07-29 15:42:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|13
1753803780000|2025-07-29 15:43:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|20
1753803790000|2025-07-29 15:43:10|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|12
1753803800000|2025-07-29 15:43:20|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|1
1753803810000|2025-07-29 15:43:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1753803820000|2025-07-29 15:43:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1753803830000|2025-07-29 15:43:50|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|2
1753803840000|2025-07-29 15:44:00|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|1
1753803850000|2025-07-29 15:44:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|18
1753803860000|2025-07-29 15:44:20|||||||||1
1753803870000|2025-07-29 15:44:30|||||||||1
1753803880000|2025-07-29 15:44:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1753803890000|2025-07-29 15:44:50|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|80
1753803900000|2025-07-29 15:45:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1753803910000|2025-07-29 15:45:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|105
1753803920000|2025-07-29 15:45:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|16
1753803930000|2025-07-29 15:45:30|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|17
1753803940000|2025-07-29 15:45:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1753803960000|2025-07-29 15:46:00|||||||||44
1753803970000|2025-07-29 15:46:10|||||||||5
1753803980000|2025-07-29 15:46:20|||||||||1
1753803990000|2025-07-29 15:46:30|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|54
1753804000000|2025-07-29 15:46:40|||||||||2
1753804010000|2025-07-29 15:46:50|||||||||22
1753804020000|2025-07-29 15:47:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|6
1753804030000|2025-07-29 15:47:10|||||||||6
1753804040000|2025-07-29 15:47:20|||||||||8
1753804050000|2025-07-29 15:47:30|18.45|18.29|18.45|18.29|18.48|18.32|18.45|18.29|27
1753804060000|2025-07-29 15:47:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|127
1753804070000|2025-07-29 15:47:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1753804080000|2025-07-29 15:48:00|||||||||1
1753804090000|2025-07-29 15:48:10|||||||||3
1753804100000|2025-07-29 15:48:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|214
1753804110000|2025-07-29 15:48:30|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|11
1753804120000|2025-07-29 15:48:40|18.42|18.26|18.4|18.24|18.43|18.27|18.4|18.24|29
1753804130000|2025-07-29 15:48:50|18.42|18.26|18.43|18.27|18.43|18.27|18.4|18.24|51
1753804140000|2025-07-29 15:49:00|||||||||1
1753804170000|2025-07-29 15:49:30|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|1
1753804180000|2025-07-29 15:49:40|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|52
1753804190000|2025-07-29 15:49:50|||||||||13
1753804200000|2025-07-29 15:50:00|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|30
1753804210000|2025-07-29 15:50:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1753804230000|2025-07-29 15:50:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|31
1753804240000|2025-07-29 15:50:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|34
1753804250000|2025-07-29 15:50:50|||||||||2
1753804260000|2025-07-29 15:51:00|||||||||8
1753804280000|2025-07-29 15:51:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|42
1753804290000|2025-07-29 15:51:30|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|25
1753804300000|2025-07-29 15:51:40|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|18
1753804310000|2025-07-29 15:51:50|||||||||5
1753804320000|2025-07-29 15:52:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|38
1753804330000|2025-07-29 15:52:10|||||||||2
1753804340000|2025-07-29 15:52:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1753804350000|2025-07-29 15:52:30|||||||||1
1753804360000|2025-07-29 15:52:40|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|77
1753804370000|2025-07-29 15:52:50|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|117
1753804380000|2025-07-29 15:53:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|21
1753804410000|2025-07-29 15:53:30|||||||||1
1753804430000|2025-07-29 15:53:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|82
1753804440000|2025-07-29 15:54:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|78
1753804450000|2025-07-29 15:54:10|||||||||5
1753804460000|2025-07-29 15:54:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1753804470000|2025-07-29 15:54:30|||||||||2
1753804480000|2025-07-29 15:54:40|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|7
1753804490000|2025-07-29 15:54:50|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1753804500000|2025-07-29 15:55:00|||||||||50
1753804510000|2025-07-29 15:55:10|||||||||1
1753804530000|2025-07-29 15:55:30|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|2
1753804540000|2025-07-29 15:55:40|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|1
1753804550000|2025-07-29 15:55:50|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|5
1753804560000|2025-07-29 15:56:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|1
1753804570000|2025-07-29 15:56:10|||||||||7
1753804580000|2025-07-29 15:56:20|||||||||5
1753804590000|2025-07-29 15:56:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753804600000|2025-07-29 15:56:40|||||||||22
1753804610000|2025-07-29 15:56:50|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|16
1753804620000|2025-07-29 15:57:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|4
1753804630000|2025-07-29 15:57:10|||||||||9
1753804640000|2025-07-29 15:57:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1753804650000|2025-07-29 15:57:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1753804660000|2025-07-29 15:57:40|||||||||2
1753804670000|2025-07-29 15:57:50|||||||||1
1753804680000|2025-07-29 15:58:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|0
1753804690000|2025-07-29 15:58:10|18.32|18.16|18.31|18.15|18.32|18.16|18.3|18.14|1
1753804700000|2025-07-29 15:58:20|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|0
1753804710000|2025-07-29 15:58:30|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|0
1753804720000|2025-07-29 15:58:40|||||||||1
1753804730000|2025-07-29 15:58:50|||||||||6
1753804740000|2025-07-29 15:59:00|||||||||35
1753804750000|2025-07-29 15:59:10|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|5
1753804780000|2025-07-29 15:59:40|||||||||6
1753804790000|2025-07-29 15:59:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1753804800000|2025-07-29 16:00:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|73
1753804810000|2025-07-29 16:00:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|22
1753804830000|2025-07-29 16:00:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1753804840000|2025-07-29 16:00:40|||||||||1
1753804850000|2025-07-29 16:00:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753804860000|2025-07-29 16:01:00|||||||||4
1753804870000|2025-07-29 16:01:10|||||||||1
1753804900000|2025-07-29 16:01:40|||||||||1
1753804910000|2025-07-29 16:01:50|||||||||5
1753804920000|2025-07-29 16:02:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1753804930000|2025-07-29 16:02:10|18.38|18.22|18.38|18.22|18.38|18.22|18.35|18.19|1
1753804940000|2025-07-29 16:02:20|||||||||30
1753804950000|2025-07-29 16:02:30|||||||||1
1753804960000|2025-07-29 16:02:40|||||||||1
1753804970000|2025-07-29 16:02:50|||||||||6
1753804980000|2025-07-29 16:03:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|5
1753804990000|2025-07-29 16:03:10|18.36|18.2|18.35|18.19|18.38|18.22|18.35|18.19|1
1753805000000|2025-07-29 16:03:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753805010000|2025-07-29 16:03:30|||||||||1
1753805020000|2025-07-29 16:03:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1753805040000|2025-07-29 16:04:00|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|65
1753805050000|2025-07-29 16:04:10|||||||||1
1753805070000|2025-07-29 16:04:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|36
1753805080000|2025-07-29 16:04:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1753805090000|2025-07-29 16:04:50|||||||||1
1753805110000|2025-07-29 16:05:10|||||||||5
1753805140000|2025-07-29 16:05:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|64
1753805160000|2025-07-29 16:06:00|||||||||1
1753805170000|2025-07-29 16:06:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1753805190000|2025-07-29 16:06:30|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|2
1753805200000|2025-07-29 16:06:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753805260000|2025-07-29 16:07:40|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|31
1753805270000|2025-07-29 16:07:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|9
1753805280000|2025-07-29 16:08:00|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|16
1753805290000|2025-07-29 16:08:10|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|6
1753805310000|2025-07-29 16:08:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|4
1753805320000|2025-07-29 16:08:40|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|5
1753805330000|2025-07-29 16:08:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|27
1753805340000|2025-07-29 16:09:00|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|9
1753805400000|2025-07-29 16:10:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1753805410000|2025-07-29 16:10:10|||||||||2
1753805430000|2025-07-29 16:10:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|32
1753805440000|2025-07-29 16:10:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753805450000|2025-07-29 16:10:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1753805460000|2025-07-29 16:11:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|0
1753805480000|2025-07-29 16:11:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753805490000|2025-07-29 16:11:30|18.4|18.24|18.39|18.23|18.4|18.24|18.38|18.22|198
1753805500000|2025-07-29 16:11:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|7
1753805510000|2025-07-29 16:11:50|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|3
1753805530000|2025-07-29 16:12:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|2
1753805540000|2025-07-29 16:12:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|7
1753805550000|2025-07-29 16:12:30|||||||||3
1753805560000|2025-07-29 16:12:40|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|0
1753805570000|2025-07-29 16:12:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|61
1753805580000|2025-07-29 16:13:00|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|18
1753805590000|2025-07-29 16:13:10|||||||||6
1753805620000|2025-07-29 16:13:40|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|14
1753805630000|2025-07-29 16:13:50|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|2
1753805640000|2025-07-29 16:14:00|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|73
1753805650000|2025-07-29 16:14:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|9
1753805660000|2025-07-29 16:14:20|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|83
1753805670000|2025-07-29 16:14:30|18.35|18.19|18.38|18.22|18.4|18.24|18.35|18.19|90
1753805680000|2025-07-29 16:14:40|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|5
1753805690000|2025-07-29 16:14:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1753805700000|2025-07-29 16:15:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|0
1753805710000|2025-07-29 16:15:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1753805730000|2025-07-29 16:15:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1753805740000|2025-07-29 16:15:40|||||||||1
1753805750000|2025-07-29 16:15:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753805760000|2025-07-29 16:16:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|0
1753805770000|2025-07-29 16:16:10|||||||||3
1753805780000|2025-07-29 16:16:20|||||||||6
1753805790000|2025-07-29 16:16:30|||||||||3
1753805800000|2025-07-29 16:16:40|||||||||1
1753805810000|2025-07-29 16:16:50|||||||||18
1753805820000|2025-07-29 16:17:00|||||||||1
1753805830000|2025-07-29 16:17:10|||||||||2
1753805850000|2025-07-29 16:17:30|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|15
1753805860000|2025-07-29 16:17:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|2
1753805870000|2025-07-29 16:17:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1753805930000|2025-07-29 16:18:50|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|5
1753805940000|2025-07-29 16:19:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|11
1753805950000|2025-07-29 16:19:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|8
1753805960000|2025-07-29 16:19:20|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1753805980000|2025-07-29 16:19:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1753806000000|2025-07-29 16:20:00|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|0
1753806010000|2025-07-29 16:20:10|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|0
1753806020000|2025-07-29 16:20:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|1
1753806030000|2025-07-29 16:20:30|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|0
1753806050000|2025-07-29 16:20:50|||||||||1
1753806060000|2025-07-29 16:21:00|||||||||2
1753806070000|2025-07-29 16:21:10|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|0
1753806080000|2025-07-29 16:21:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1753806100000|2025-07-29 16:21:40|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|28
1753806120000|2025-07-29 16:22:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|23
1753806140000|2025-07-29 16:22:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|39
1753806150000|2025-07-29 16:22:30|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1753806160000|2025-07-29 16:22:40|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|7
1753806170000|2025-07-29 16:22:50|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|5
1753806180000|2025-07-29 16:23:00|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|3
1753806190000|2025-07-29 16:23:10|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|0
1753806200000|2025-07-29 16:23:20|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|7
1753806210000|2025-07-29 16:23:30|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|0
1753806220000|2025-07-29 16:23:40|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|7
1753806230000|2025-07-29 16:23:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|6
1753806240000|2025-07-29 16:24:00|||||||||1
1753806250000|2025-07-29 16:24:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|3
1753806260000|2025-07-29 16:24:20|||||||||1
1753806270000|2025-07-29 16:24:30|||||||||1
1753806280000|2025-07-29 16:24:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|1
1753806290000|2025-07-29 16:24:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1753806300000|2025-07-29 16:25:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1753806320000|2025-07-29 16:25:20|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|0
1753806350000|2025-07-29 16:25:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1753806360000|2025-07-29 16:26:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|65
1753806370000|2025-07-29 16:26:10|||||||||11
1753806390000|2025-07-29 16:26:30|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|60
1753806400000|2025-07-29 16:26:40|||||||||5
1753806410000|2025-07-29 16:26:50|||||||||7
1753806420000|2025-07-29 16:27:00|||||||||3
1753806430000|2025-07-29 16:27:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|7
1753806440000|2025-07-29 16:27:20|||||||||6
1753806460000|2025-07-29 16:27:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1753806470000|2025-07-29 16:27:50|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|46
1753806480000|2025-07-29 16:28:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|17
1753806490000|2025-07-29 16:28:10|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|38
1753806510000|2025-07-29 16:28:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1753806520000|2025-07-29 16:28:40|18.39|18.23|18.38|18.22|18.41|18.25|18.38|18.22|49
1753806530000|2025-07-29 16:28:50|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|10
1753806540000|2025-07-29 16:29:00|18.39|18.23|18.38|18.22|18.41|18.25|18.38|18.22|15
1753806590000|2025-07-29 16:29:50|||||||||1
1753806610000|2025-07-29 16:30:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1753806620000|2025-07-29 16:30:20|18.34|18.18|18.33|18.17|18.36|18.2|18.33|18.17|15
1753806660000|2025-07-29 16:31:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1753806670000|2025-07-29 16:31:10|||||||||29
1753806710000|2025-07-29 16:31:50|||||||||3
1753806720000|2025-07-29 16:32:00|||||||||5
1753806740000|2025-07-29 16:32:20|||||||||5
1753806750000|2025-07-29 16:32:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1753806760000|2025-07-29 16:32:40|||||||||1
1753806770000|2025-07-29 16:32:50|18.37|18.21|18.38|18.22|18.38|18.22|18.36|18.2|1
1753806780000|2025-07-29 16:33:00|||||||||2
1753806790000|2025-07-29 16:33:10|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|1
1753806800000|2025-07-29 16:33:20|||||||||6
1753806820000|2025-07-29 16:33:40|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|13
1753806830000|2025-07-29 16:33:50|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|61
1753806850000|2025-07-29 16:34:10|18.39|18.23|18.41|18.25|18.41|18.25|18.38|18.22|4
1753806860000|2025-07-29 16:34:20|18.39|18.23|18.41|18.25|18.41|18.25|18.38|18.22|7
1753806870000|2025-07-29 16:34:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|3
1753806880000|2025-07-29 16:34:40|||||||||1
1753806900000|2025-07-29 16:35:00|||||||||1
1753806930000|2025-07-29 16:35:30|||||||||2
1753806950000|2025-07-29 16:35:50|||||||||1
1753806960000|2025-07-29 16:36:00|||||||||1
1753806980000|2025-07-29 16:36:20|||||||||1
1753806990000|2025-07-29 16:36:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|1
1753807010000|2025-07-29 16:36:50|||||||||9
1753807020000|2025-07-29 16:37:00|||||||||1
1753807040000|2025-07-29 16:37:20|||||||||1
1753807050000|2025-07-29 16:37:30|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|1
1753807070000|2025-07-29 16:37:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|30
1753807080000|2025-07-29 16:38:00|||||||||1
1753807090000|2025-07-29 16:38:10|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|31
1753807100000|2025-07-29 16:38:20|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|13
1753807110000|2025-07-29 16:38:30|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|9
1753807120000|2025-07-29 16:38:40|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|5
1753807130000|2025-07-29 16:38:50|||||||||1
1753807140000|2025-07-29 16:39:00|||||||||1
1753807150000|2025-07-29 16:39:10|||||||||7
1753807160000|2025-07-29 16:39:20|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|33
1753807170000|2025-07-29 16:39:30|18.43|18.27|18.46|18.3|18.46|18.3|18.42|18.26|9
1753807200000|2025-07-29 16:40:00|||||||||2
1753807230000|2025-07-29 16:40:30|||||||||1
1753807250000|2025-07-29 16:40:50|||||||||2
1753807260000|2025-07-29 16:41:00|||||||||323
1753807280000|2025-07-29 16:41:20|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|43
1753807290000|2025-07-29 16:41:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1753807300000|2025-07-29 16:41:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753807310000|2025-07-29 16:41:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1753807320000|2025-07-29 16:42:00|18.43|18.27|18.43|18.27|18.43|18.27|18.41|18.25|1
1753807330000|2025-07-29 16:42:10|18.42|18.26|18.41|18.25|18.43|18.27|18.41|18.25|0
1753807350000|2025-07-29 16:42:30|||||||||1
1753807370000|2025-07-29 16:42:50|||||||||5
1753807380000|2025-07-29 16:43:00|||||||||3
1753807410000|2025-07-29 16:43:30|||||||||1
1753807420000|2025-07-29 16:43:40|||||||||5
1753807430000|2025-07-29 16:43:50|||||||||1
1753807440000|2025-07-29 16:44:00|||||||||1
1753807470000|2025-07-29 16:44:30|||||||||1
1753807490000|2025-07-29 16:44:50|||||||||2
1753807500000|2025-07-29 16:45:00|||||||||2
1753807530000|2025-07-29 16:45:30|||||||||1
1753807540000|2025-07-29 16:45:40|||||||||3
1753807560000|2025-07-29 16:46:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|1
1753807570000|2025-07-29 16:46:10|||||||||3
1753807590000|2025-07-29 16:46:30|||||||||3
1753807600000|2025-07-29 16:46:40|||||||||2
1753807610000|2025-07-29 16:46:50|||||||||1
1753807620000|2025-07-29 16:47:00|||||||||4
1753807630000|2025-07-29 16:47:10|||||||||4
1753807650000|2025-07-29 16:47:30|||||||||1
1753807680000|2025-07-29 16:48:00|||||||||1
1753807690000|2025-07-29 16:48:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1753807710000|2025-07-29 16:48:30|||||||||1
1753807730000|2025-07-29 16:48:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1753807740000|2025-07-29 16:49:00|||||||||2
1753807770000|2025-07-29 16:49:30|||||||||1
1753807800000|2025-07-29 16:50:00|||||||||3
1753807810000|2025-07-29 16:50:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1753807820000|2025-07-29 16:50:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|33
1753807830000|2025-07-29 16:50:30|||||||||11
1753807840000|2025-07-29 16:50:40|||||||||6
1753807860000|2025-07-29 16:51:00|||||||||1
1753807880000|2025-07-29 16:51:20|||||||||1
1753807890000|2025-07-29 16:51:30|||||||||1
1753807920000|2025-07-29 16:52:00|||||||||1
1753807950000|2025-07-29 16:52:30|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|1
1753807980000|2025-07-29 16:53:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1753807990000|2025-07-29 16:53:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1753808000000|2025-07-29 16:53:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753808010000|2025-07-29 16:53:30|||||||||1
1753808020000|2025-07-29 16:53:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1753808030000|2025-07-29 16:53:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753808040000|2025-07-29 16:54:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1753808050000|2025-07-29 16:54:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753808070000|2025-07-29 16:54:30|18.42|18.26|18.41|18.25|18.43|18.27|18.41|18.25|1
1753808080000|2025-07-29 16:54:40|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|1
1753808090000|2025-07-29 16:54:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1753808100000|2025-07-29 16:55:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|3
1753808110000|2025-07-29 16:55:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1753808120000|2025-07-29 16:55:20|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|34
1753808140000|2025-07-29 16:55:40|||||||||1
1753808160000|2025-07-29 16:56:00|||||||||1
1753808170000|2025-07-29 16:56:10|||||||||5
1753808200000|2025-07-29 16:56:40|||||||||8
1753808230000|2025-07-29 16:57:10|||||||||2
1753808260000|2025-07-29 16:57:40|||||||||1
1753808290000|2025-07-29 16:58:10|||||||||1
1753808320000|2025-07-29 16:58:40|||||||||1
1753808340000|2025-07-29 16:59:00|||||||||3
1753808350000|2025-07-29 16:59:10|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|35
1753808360000|2025-07-29 16:59:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1753808370000|2025-07-29 16:59:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753808380000|2025-07-29 16:59:40|||||||||59
1753808390000|2025-07-29 16:59:50|||||||||2
1753808400000|2025-07-29 17:00:00|||||||||4
1753808410000|2025-07-29 17:00:10|||||||||6
1753808430000|2025-07-29 17:00:30|||||||||15
1753808440000|2025-07-29 17:00:40|||||||||1
1753808450000|2025-07-29 17:00:50|||||||||2
1753808470000|2025-07-29 17:01:10|||||||||1
1753808480000|2025-07-29 17:01:20|||||||||1
1753808500000|2025-07-29 17:01:40|||||||||1
1753808520000|2025-07-29 17:02:00|18.36|18.2|18.36|18.2|18.36|18.2|18.33|18.17|270
1753808530000|2025-07-29 17:02:10|||||||||1
1753808560000|2025-07-29 17:02:40|||||||||32
1753808580000|2025-07-29 17:03:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753808590000|2025-07-29 17:03:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1753808600000|2025-07-29 17:03:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753808610000|2025-07-29 17:03:30|||||||||1
1753808620000|2025-07-29 17:03:40|||||||||1
1753808630000|2025-07-29 17:03:50|||||||||6
1753808650000|2025-07-29 17:04:10|||||||||2
1753808670000|2025-07-29 17:04:30|||||||||2
1753808680000|2025-07-29 17:04:40|||||||||2
1753808710000|2025-07-29 17:05:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1753808720000|2025-07-29 17:05:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|4
1753808740000|2025-07-29 17:05:40|18.38|18.22|18.38|18.22|18.38|18.22|18.36|18.2|0
1753808760000|2025-07-29 17:06:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1753808770000|2025-07-29 17:06:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|2
1753808800000|2025-07-29 17:06:40|||||||||3
1753808820000|2025-07-29 17:07:00|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|68
1753808830000|2025-07-29 17:07:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|50
1753808840000|2025-07-29 17:07:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|3
1753808850000|2025-07-29 17:07:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|15
1753808920000|2025-07-29 17:08:40|||||||||1
1753808970000|2025-07-29 17:09:30|||||||||1
1753808990000|2025-07-29 17:09:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1753809000000|2025-07-29 17:10:00|||||||||10
1753809010000|2025-07-29 17:10:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|31
1753809020000|2025-07-29 17:10:20|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|18
1753809030000|2025-07-29 17:10:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|3
1753809040000|2025-07-29 17:10:40|18.39|18.23|18.41|18.25|18.41|18.25|18.38|18.22|4
1753809050000|2025-07-29 17:10:50|||||||||1
1753809060000|2025-07-29 17:11:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|8
1753809090000|2025-07-29 17:11:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753809210000|2025-07-29 17:13:30|||||||||1
1753809270000|2025-07-29 17:14:30|||||||||17
1753809280000|2025-07-29 17:14:40|||||||||45
1753809290000|2025-07-29 17:14:50|||||||||2
1753809350000|2025-07-29 17:15:50|||||||||1
1753809360000|2025-07-29 17:16:00|||||||||1
1753809370000|2025-07-29 17:16:10|||||||||3
1753809380000|2025-07-29 17:16:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|211
1753809400000|2025-07-29 17:16:40|||||||||48
1753809410000|2025-07-29 17:16:50|||||||||1
1753809430000|2025-07-29 17:17:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|14
1753809450000|2025-07-29 17:17:30|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|4
1753809460000|2025-07-29 17:17:40|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|45
1753809470000|2025-07-29 17:17:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753809480000|2025-07-29 17:18:00|||||||||1
1753809490000|2025-07-29 17:18:10|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|1
1753809500000|2025-07-29 17:18:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753809510000|2025-07-29 17:18:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753809520000|2025-07-29 17:18:40|||||||||24
1753809530000|2025-07-29 17:18:50|18.41|18.25|18.4|18.24|18.41|18.25|18.39|18.23|2
1753809550000|2025-07-29 17:19:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1753809560000|2025-07-29 17:19:20|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|91
1753809570000|2025-07-29 17:19:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|20
1753809580000|2025-07-29 17:19:40|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|11
1753809590000|2025-07-29 17:19:50|||||||||14
1753809600000|2025-07-29 17:20:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753809610000|2025-07-29 17:20:10|||||||||1
1753809630000|2025-07-29 17:20:30|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|24
1753809660000|2025-07-29 17:21:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753809670000|2025-07-29 17:21:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|20
1753809710000|2025-07-29 17:21:50|||||||||1
1753809720000|2025-07-29 17:22:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|6
1753809730000|2025-07-29 17:22:10|18.39|18.23|18.38|18.22|18.41|18.25|18.38|18.22|3
1753809750000|2025-07-29 17:22:30|||||||||2
1753809760000|2025-07-29 17:22:40|||||||||1
1753809770000|2025-07-29 17:22:50|||||||||1
1753809800000|2025-07-29 17:23:20|||||||||2
1753809810000|2025-07-29 17:23:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753809840000|2025-07-29 17:24:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753809850000|2025-07-29 17:24:10|||||||||1
1753809860000|2025-07-29 17:24:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753809890000|2025-07-29 17:24:50|||||||||1
1753809930000|2025-07-29 17:25:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753809950000|2025-07-29 17:25:50|||||||||2
1753809980000|2025-07-29 17:26:20|||||||||1
1753810000000|2025-07-29 17:26:40|||||||||1
1753810020000|2025-07-29 17:27:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753810030000|2025-07-29 17:27:10|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1753810040000|2025-07-29 17:27:20|||||||||3
1753810060000|2025-07-29 17:27:40|||||||||1
1753810070000|2025-07-29 17:27:50|||||||||1
1753810080000|2025-07-29 17:28:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|67
1753810090000|2025-07-29 17:28:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|39
1753810110000|2025-07-29 17:28:30|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|30
1753810120000|2025-07-29 17:28:40|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|7
1753810130000|2025-07-29 17:28:50|18.43|18.27|18.43|18.27|18.43|18.27|18.38|18.22|11
1753810140000|2025-07-29 17:29:00|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|0
1753810150000|2025-07-29 17:29:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1753810160000|2025-07-29 17:29:20|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|0
1753810170000|2025-07-29 17:29:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1753810180000|2025-07-29 17:29:40|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|0
1753810200000|2025-07-29 17:30:00|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|137
1753810210000|2025-07-29 17:30:10|||||||||5
1753810220000|2025-07-29 17:30:20|||||||||3
1753810230000|2025-07-29 17:30:30|||||||||4
1753810250000|2025-07-29 17:30:50|||||||||5
1753810260000|2025-07-29 17:31:00|||||||||5
1753810280000|2025-07-29 17:31:20|||||||||4
1753810290000|2025-07-29 17:31:30|||||||||4
1753810310000|2025-07-29 17:31:50|||||||||4
1753810320000|2025-07-29 17:32:00|||||||||3
1753810340000|2025-07-29 17:32:20|||||||||5
1753810350000|2025-07-29 17:32:30|||||||||1
1753810360000|2025-07-29 17:32:40|||||||||8
1753810370000|2025-07-29 17:32:50|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|39
1753810380000|2025-07-29 17:33:00|||||||||3
1753810400000|2025-07-29 17:33:20|||||||||4
1753810410000|2025-07-29 17:33:30|||||||||4
1753810430000|2025-07-29 17:33:50|||||||||6
1753810440000|2025-07-29 17:34:00|||||||||1
1753810450000|2025-07-29 17:34:10|||||||||4
1753810460000|2025-07-29 17:34:20|||||||||4
1753810480000|2025-07-29 17:34:40|||||||||4
1753810490000|2025-07-29 17:34:50|||||||||2
1753810500000|2025-07-29 17:35:00|||||||||3
1753810510000|2025-07-29 17:35:10|||||||||4
1753810520000|2025-07-29 17:35:20|||||||||3
1753810540000|2025-07-29 17:35:40|||||||||4
1753810550000|2025-07-29 17:35:50|||||||||4
1753810570000|2025-07-29 17:36:10|||||||||4
1753810580000|2025-07-29 17:36:20|||||||||5
1753810590000|2025-07-29 17:36:30|||||||||4
1753810610000|2025-07-29 17:36:50|||||||||9
1753810630000|2025-07-29 17:37:10|||||||||3
1753810640000|2025-07-29 17:37:20|||||||||4
1753810660000|2025-07-29 17:37:40|||||||||4
1753810670000|2025-07-29 17:37:50|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|3
1753810680000|2025-07-29 17:38:00|||||||||6
1753810690000|2025-07-29 17:38:10|18.46|18.3|18.51|18.35|18.51|18.35|18.43|18.27|46
1753810700000|2025-07-29 17:38:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1753810710000|2025-07-29 17:38:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1753810720000|2025-07-29 17:38:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|41
1753810730000|2025-07-29 17:38:50|18.46|18.3|18.46|18.3|18.46|18.3|18.43|18.27|2
1753810740000|2025-07-29 17:39:00|18.44|18.28|18.43|18.27|18.46|18.3|18.43|18.27|25
1753810750000|2025-07-29 17:39:10|18.44|18.28|18.46|18.3|18.46|18.3|18.43|18.27|7
1753810760000|2025-07-29 17:39:20|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|10
1753810780000|2025-07-29 17:39:40|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|27
1753810790000|2025-07-29 17:39:50|||||||||4
1753810810000|2025-07-29 17:40:10|||||||||4
1753810820000|2025-07-29 17:40:20|||||||||4
1753810830000|2025-07-29 17:40:30|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1753810840000|2025-07-29 17:40:40|||||||||8
1753810860000|2025-07-29 17:41:00|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|128
1753810870000|2025-07-29 17:41:10|18.44|18.28|18.43|18.27|18.46|18.3|18.43|18.27|16
1753810880000|2025-07-29 17:41:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1753810890000|2025-07-29 17:41:30|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|5
1753810900000|2025-07-29 17:41:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1753810910000|2025-07-29 17:41:50|||||||||7
1753810920000|2025-07-29 17:42:00|||||||||7
1753810930000|2025-07-29 17:42:10|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|29
1753810940000|2025-07-29 17:42:20|||||||||3
1753810950000|2025-07-29 17:42:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|9
1753810960000|2025-07-29 17:42:40|18.49|18.33|18.51|18.35|18.51|18.35|18.48|18.32|9
1753810970000|2025-07-29 17:42:50|||||||||2
1753810990000|2025-07-29 17:43:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1753811000000|2025-07-29 17:43:20|18.52|18.36|18.51|18.35|18.53|18.37|18.51|18.35|75
1753811010000|2025-07-29 17:43:30|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|12
1753811020000|2025-07-29 17:43:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|47
1753811030000|2025-07-29 17:43:50|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|1
1753811040000|2025-07-29 17:44:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1753811050000|2025-07-29 17:44:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1753811060000|2025-07-29 17:44:20|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|0
1753811070000|2025-07-29 17:44:30|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|4
1753811080000|2025-07-29 17:44:40|||||||||4
1753811090000|2025-07-29 17:44:50|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1753811100000|2025-07-29 17:45:00|||||||||6
1753811110000|2025-07-29 17:45:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|47
1753811120000|2025-07-29 17:45:20|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|5
1753811130000|2025-07-29 17:45:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|3
1753811150000|2025-07-29 17:45:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|99
1753811160000|2025-07-29 17:46:00|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|68
1753811170000|2025-07-29 17:46:10|||||||||1
1753811180000|2025-07-29 17:46:20|||||||||9
1753811190000|2025-07-29 17:46:30|||||||||8
1753811200000|2025-07-29 17:46:40|||||||||3
1753811220000|2025-07-29 17:47:00|||||||||15
1753811230000|2025-07-29 17:47:10|||||||||4
1753811250000|2025-07-29 17:47:30|||||||||18
1753811260000|2025-07-29 17:47:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|29
1753811270000|2025-07-29 17:47:50|||||||||6
1753811290000|2025-07-29 17:48:10|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|77
1753811300000|2025-07-29 17:48:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|7
1753811310000|2025-07-29 17:48:30|||||||||2
1753811330000|2025-07-29 17:48:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|7
1753811340000|2025-07-29 17:49:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1753811350000|2025-07-29 17:49:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|80
1753811360000|2025-07-29 17:49:20|||||||||4
1753811380000|2025-07-29 17:49:40|||||||||4
1753811390000|2025-07-29 17:49:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|43
1753811400000|2025-07-29 17:50:00|||||||||3
1753811410000|2025-07-29 17:50:10|||||||||11
1753811420000|2025-07-29 17:50:20|||||||||1
1753811430000|2025-07-29 17:50:30|||||||||5
1753811440000|2025-07-29 17:50:40|||||||||4
1753811460000|2025-07-29 17:51:00|||||||||5
1753811470000|2025-07-29 17:51:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|22
1753811490000|2025-07-29 17:51:30|||||||||4
1753811500000|2025-07-29 17:51:40|||||||||4
1753811510000|2025-07-29 17:51:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|87
1753811530000|2025-07-29 17:52:10|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|165
1753811540000|2025-07-29 17:52:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|4
1753811560000|2025-07-29 17:52:40|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|34
1753811570000|2025-07-29 17:52:50|18.54|18.38|18.54|18.38|18.56|18.4|18.53|18.37|6
1753811580000|2025-07-29 17:53:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|50
1753811590000|2025-07-29 17:53:10|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|17
1753811600000|2025-07-29 17:53:20|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|53
1753811610000|2025-07-29 17:53:30|18.54|18.38|18.53|18.37|18.56|18.4|18.51|18.35|80
1753811620000|2025-07-29 17:53:40|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|2
1753811630000|2025-07-29 17:53:50|||||||||7
1753811650000|2025-07-29 17:54:10|||||||||27
1753811660000|2025-07-29 17:54:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|6
1753811670000|2025-07-29 17:54:30|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|38
1753811680000|2025-07-29 17:54:40|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|9
1753811690000|2025-07-29 17:54:50|18.49|18.33|18.51|18.35|18.51|18.35|18.48|18.32|53
1753811700000|2025-07-29 17:55:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1753811710000|2025-07-29 17:55:10|||||||||5
1753811730000|2025-07-29 17:55:30|||||||||6
1753811740000|2025-07-29 17:55:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1753811750000|2025-07-29 17:55:50|||||||||4
1753811760000|2025-07-29 17:56:00|||||||||4
1753811770000|2025-07-29 17:56:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1753811780000|2025-07-29 17:56:20|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|4
1753811790000|2025-07-29 17:56:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1753811800000|2025-07-29 17:56:40|||||||||5
1753811810000|2025-07-29 17:56:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1753811820000|2025-07-29 17:57:00|18.47|18.31|18.46|18.3|18.48|18.32|18.46|18.3|4
1753811830000|2025-07-29 17:57:10|||||||||12
1753811840000|2025-07-29 17:57:20|||||||||4
1753811850000|2025-07-29 17:57:30|||||||||6
1753811860000|2025-07-29 17:57:40|||||||||6
1753811870000|2025-07-29 17:57:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1753811880000|2025-07-29 17:58:00|||||||||4
1753811890000|2025-07-29 17:58:10|||||||||9
1753811900000|2025-07-29 17:58:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1753811920000|2025-07-29 17:58:40|||||||||3
1753811930000|2025-07-29 17:58:50|||||||||7
1753811940000|2025-07-29 17:59:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1753811950000|2025-07-29 17:59:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1753811960000|2025-07-29 17:59:20|18.44|18.28|18.44|18.28|18.46|18.3|18.43|18.27|53
1753811970000|2025-07-29 17:59:30|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|13
1753811990000|2025-07-29 17:59:50|||||||||5
1753812000000|2025-07-29 18:00:00|18.44|18.28|18.46|18.3|18.46|18.3|18.43|18.27|52
1753812010000|2025-07-29 18:00:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1753812030000|2025-07-29 18:00:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1753812040000|2025-07-29 18:00:40|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|26
1753812050000|2025-07-29 18:00:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753812060000|2025-07-29 18:01:00|||||||||5
1753812160000|2025-07-29 18:02:40|||||||||1
1753812170000|2025-07-29 18:02:50|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|115
1753812200000|2025-07-29 18:03:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|1
1753812210000|2025-07-29 18:03:30|||||||||1
1753812240000|2025-07-29 18:04:00|||||||||1
1753812280000|2025-07-29 18:04:40|||||||||2
1753812310000|2025-07-29 18:05:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1753812320000|2025-07-29 18:05:20|||||||||1
1753812330000|2025-07-29 18:05:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|54
1753812370000|2025-07-29 18:06:10|||||||||3
1753812390000|2025-07-29 18:06:30|||||||||2
1753812400000|2025-07-29 18:06:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|22
1753812410000|2025-07-29 18:06:50|||||||||5
1753812430000|2025-07-29 18:07:10|||||||||2
1753812440000|2025-07-29 18:07:20|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|34
1753812460000|2025-07-29 18:07:40|||||||||2
1753812470000|2025-07-29 18:07:50|||||||||3
1753812500000|2025-07-29 18:08:20|||||||||14
1753812560000|2025-07-29 18:09:20|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|10
1753812570000|2025-07-29 18:09:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1753812580000|2025-07-29 18:09:40|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|8
1753812590000|2025-07-29 18:09:50|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|3
1753812600000|2025-07-29 18:10:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1753812610000|2025-07-29 18:10:10|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|15
1753812630000|2025-07-29 18:10:30|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|12
1753812640000|2025-07-29 18:10:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1753812650000|2025-07-29 18:10:50|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|20
1753812660000|2025-07-29 18:11:00|||||||||1
1753812670000|2025-07-29 18:11:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1753812690000|2025-07-29 18:11:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|18
1753812700000|2025-07-29 18:11:40|||||||||1
1753812710000|2025-07-29 18:11:50|||||||||9
1753812720000|2025-07-29 18:12:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|18
1753812730000|2025-07-29 18:12:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1753812740000|2025-07-29 18:12:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1753812750000|2025-07-29 18:12:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|17
1753812770000|2025-07-29 18:12:50|||||||||2
1753812790000|2025-07-29 18:13:10|||||||||19
1753812800000|2025-07-29 18:13:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1753812810000|2025-07-29 18:13:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1753812820000|2025-07-29 18:13:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1753812840000|2025-07-29 18:14:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|15
1753812880000|2025-07-29 18:14:40|||||||||2
1753812890000|2025-07-29 18:14:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|9
1753812920000|2025-07-29 18:15:20|||||||||2
1753812960000|2025-07-29 18:16:00|18.52|18.36|18.51|18.35|18.53|18.37|18.51|18.35|51
1753812970000|2025-07-29 18:16:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|2
1753812980000|2025-07-29 18:16:20|||||||||1
1753813000000|2025-07-29 18:16:40|||||||||2
1753813020000|2025-07-29 18:17:00|||||||||15
1753813030000|2025-07-29 18:17:10|||||||||3
1753813050000|2025-07-29 18:17:30|||||||||1
1753813060000|2025-07-29 18:17:40|||||||||1
1753813070000|2025-07-29 18:17:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|58
1753813100000|2025-07-29 18:18:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|83
1753813120000|2025-07-29 18:18:40|||||||||4
1753813130000|2025-07-29 18:18:50|||||||||8
1753813140000|2025-07-29 18:19:00|||||||||1
1753813250000|2025-07-29 18:20:50|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|47
1753813260000|2025-07-29 18:21:00|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|9
1753813270000|2025-07-29 18:21:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753813280000|2025-07-29 18:21:20|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|5
1753813290000|2025-07-29 18:21:30|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|6
1753813300000|2025-07-29 18:21:40|||||||||1
1753813320000|2025-07-29 18:22:00|||||||||2
1753813340000|2025-07-29 18:22:20|||||||||5
1753813350000|2025-07-29 18:22:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1753813360000|2025-07-29 18:22:40|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|6
1753813370000|2025-07-29 18:22:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|9
1753813380000|2025-07-29 18:23:00|||||||||4
1753813430000|2025-07-29 18:23:50|||||||||1
1753813520000|2025-07-29 18:25:20|||||||||2
1753813530000|2025-07-29 18:25:30|||||||||3
1753813540000|2025-07-29 18:25:40|||||||||4
1753813570000|2025-07-29 18:26:10|||||||||3
1753813600000|2025-07-29 18:26:40|||||||||1
1753813620000|2025-07-29 18:27:00|||||||||1
1753813630000|2025-07-29 18:27:10|||||||||12
1753813640000|2025-07-29 18:27:20|||||||||1
1753813680000|2025-07-29 18:28:00|||||||||2
1753813690000|2025-07-29 18:28:10|||||||||1
1753813710000|2025-07-29 18:28:30|||||||||1
1753813720000|2025-07-29 18:28:40|||||||||3
1753813760000|2025-07-29 18:29:20|||||||||1
1753813800000|2025-07-29 18:30:00|||||||||2
1753813810000|2025-07-29 18:30:10|18.55|18.39|18.53|18.37|18.56|18.4|18.53|18.37|110
1753813820000|2025-07-29 18:30:20|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|17
1753813830000|2025-07-29 18:30:30|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|2
1753813870000|2025-07-29 18:31:10|||||||||1
1753813880000|2025-07-29 18:31:20|||||||||1
1753813920000|2025-07-29 18:32:00|||||||||2
1753813960000|2025-07-29 18:32:40|||||||||1
1753813990000|2025-07-29 18:33:10|||||||||3
1753814050000|2025-07-29 18:34:10|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|10
1753814080000|2025-07-29 18:34:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|20
1753814090000|2025-07-29 18:34:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1753814100000|2025-07-29 18:35:00|||||||||2
1753814120000|2025-07-29 18:35:20|||||||||3
1753814130000|2025-07-29 18:35:30|||||||||1
1753814150000|2025-07-29 18:35:50|||||||||3
1753814160000|2025-07-29 18:36:00|||||||||2
1753814190000|2025-07-29 18:36:30|||||||||1
1753814210000|2025-07-29 18:36:50|||||||||1
1753814220000|2025-07-29 18:37:00|||||||||1
1753814230000|2025-07-29 18:37:10|||||||||15
1753814250000|2025-07-29 18:37:30|||||||||1
1753814270000|2025-07-29 18:37:50|||||||||1
1753814280000|2025-07-29 18:38:00|||||||||3
1753814300000|2025-07-29 18:38:20|||||||||1
1753814310000|2025-07-29 18:38:30|||||||||1
1753814320000|2025-07-29 18:38:40|||||||||2
1753814330000|2025-07-29 18:38:50|||||||||1
1753814340000|2025-07-29 18:39:00|||||||||1
1753814370000|2025-07-29 18:39:30|||||||||2
1753814390000|2025-07-29 18:39:50|||||||||1
1753814400000|2025-07-29 18:40:00|||||||||2
1753814420000|2025-07-29 18:40:20|||||||||1
1753814430000|2025-07-29 18:40:30|||||||||1
1753814440000|2025-07-29 18:40:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|122
1753814450000|2025-07-29 18:40:50|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|28
1753814460000|2025-07-29 18:41:00|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|16
1753814470000|2025-07-29 18:41:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1753814480000|2025-07-29 18:41:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1753814490000|2025-07-29 18:41:30|||||||||1
1753814510000|2025-07-29 18:41:50|||||||||1
1753814520000|2025-07-29 18:42:00|||||||||7
1753814530000|2025-07-29 18:42:10|||||||||1
1753814540000|2025-07-29 18:42:20|||||||||1
1753814550000|2025-07-29 18:42:30|||||||||2
1753814580000|2025-07-29 18:43:00|||||||||1
1753814590000|2025-07-29 18:43:10|||||||||1
1753814610000|2025-07-29 18:43:30|||||||||11
1753814630000|2025-07-29 18:43:50|||||||||1
1753814640000|2025-07-29 18:44:00|||||||||2
1753814660000|2025-07-29 18:44:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1753814670000|2025-07-29 18:44:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1753814680000|2025-07-29 18:44:40|||||||||1
1753814690000|2025-07-29 18:44:50|||||||||57
1753814700000|2025-07-29 18:45:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|24
1753814710000|2025-07-29 18:45:10|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|3
1753814720000|2025-07-29 18:45:20|||||||||1
1753814730000|2025-07-29 18:45:30|||||||||1
1753814740000|2025-07-29 18:45:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1753814750000|2025-07-29 18:45:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1753814760000|2025-07-29 18:46:00|||||||||1
1753814770000|2025-07-29 18:46:10|||||||||1
1753814780000|2025-07-29 18:46:20|||||||||1
1753814790000|2025-07-29 18:46:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1753814800000|2025-07-29 18:46:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1753814810000|2025-07-29 18:46:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1753814820000|2025-07-29 18:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1753814850000|2025-07-29 18:47:30|||||||||1
1753814860000|2025-07-29 18:47:40|||||||||2
1753814880000|2025-07-29 18:48:00|||||||||1
1753814910000|2025-07-29 18:48:30|||||||||2
1753814920000|2025-07-29 18:48:40|||||||||2
1753814940000|2025-07-29 18:49:00|||||||||1
1753814960000|2025-07-29 18:49:20|||||||||3
1753814970000|2025-07-29 18:49:30|||||||||7
1753814980000|2025-07-29 18:49:40|||||||||1
1753815000000|2025-07-29 18:50:00|||||||||2
1753815020000|2025-07-29 18:50:20|||||||||2
1753815030000|2025-07-29 18:50:30|||||||||1
1753815040000|2025-07-29 18:50:40|||||||||1
1753815050000|2025-07-29 18:50:50|||||||||21
1753815060000|2025-07-29 18:51:00|||||||||4
1753815080000|2025-07-29 18:51:20|18.58|18.42|18.58|18.42|18.61|18.45|18.58|18.42|36
1753815090000|2025-07-29 18:51:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|8
1753815110000|2025-07-29 18:51:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753815120000|2025-07-29 18:52:00|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|9
1753815130000|2025-07-29 18:52:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1753815140000|2025-07-29 18:52:20|||||||||7
1753815150000|2025-07-29 18:52:30|||||||||1
1753815170000|2025-07-29 18:52:50|||||||||1
1753815180000|2025-07-29 18:53:00|||||||||1
1753815190000|2025-07-29 18:53:10|||||||||5
1753815210000|2025-07-29 18:53:30|||||||||2
1753815230000|2025-07-29 18:53:50|||||||||1
1753815240000|2025-07-29 18:54:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|106
1753815250000|2025-07-29 18:54:10|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|8
1753815260000|2025-07-29 18:54:20|||||||||6
1753815270000|2025-07-29 18:54:30|||||||||5
1753815310000|2025-07-29 18:55:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1753815320000|2025-07-29 18:55:20|||||||||1
1753815330000|2025-07-29 18:55:30|||||||||1
1753815340000|2025-07-29 18:55:40|||||||||1
1753815350000|2025-07-29 18:55:50|||||||||2
1753815370000|2025-07-29 18:56:10|||||||||6
1753815390000|2025-07-29 18:56:30|||||||||7
1753815400000|2025-07-29 18:56:40|||||||||39
1753815420000|2025-07-29 18:57:00|||||||||2
1753815430000|2025-07-29 18:57:10|||||||||3
1753815450000|2025-07-29 18:57:30|||||||||16
1753815460000|2025-07-29 18:57:40|||||||||36
1753815470000|2025-07-29 18:57:50|||||||||5
1753815480000|2025-07-29 18:58:00|||||||||5
1753815490000|2025-07-29 18:58:10|||||||||5
1753815500000|2025-07-29 18:58:20|||||||||7
1753815510000|2025-07-29 18:58:30|||||||||2
1753815520000|2025-07-29 18:58:40|||||||||2
1753815540000|2025-07-29 18:59:00|||||||||5
1753815550000|2025-07-29 18:59:10|||||||||9
1753815560000|2025-07-29 18:59:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|103
1753815570000|2025-07-29 18:59:30|||||||||31
1753815580000|2025-07-29 18:59:40|18.58|18.42|18.61|18.45|18.61|18.45|18.56|18.4|12
1753815590000|2025-07-29 18:59:50|||||||||21
1753815610000|2025-07-29 19:00:10|||||||||5
1753815620000|2025-07-29 19:00:20|18.56|18.4|18.6|18.44|18.61|18.45|18.56|18.4|39
1753815630000|2025-07-29 19:00:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|16
1753815640000|2025-07-29 19:00:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1753815660000|2025-07-29 19:01:00|||||||||16
1753815670000|2025-07-29 19:01:10|||||||||2
1753815680000|2025-07-29 19:01:20|||||||||3
1753815700000|2025-07-29 19:01:40|||||||||2
1753815710000|2025-07-29 19:01:50|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|34
1753815720000|2025-07-29 19:02:00|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|30
1753815730000|2025-07-29 19:02:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|8
1753815740000|2025-07-29 19:02:20|||||||||1
1753815750000|2025-07-29 19:02:30|18.61|18.45|18.59|18.43|18.61|18.45|18.56|18.4|14
1753815760000|2025-07-29 19:02:40|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|45
1753815770000|2025-07-29 19:02:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|25
1753815780000|2025-07-29 19:03:00|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|10
1753815790000|2025-07-29 19:03:10|18.58|18.42|18.56|18.4|18.59|18.43|18.56|18.4|56
1753815800000|2025-07-29 19:03:20|18.58|18.42|18.58|18.42|18.59|18.43|18.56|18.4|16
1753815810000|2025-07-29 19:03:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1753815820000|2025-07-29 19:03:40|||||||||1
1753815830000|2025-07-29 19:03:50|||||||||2
1753815840000|2025-07-29 19:04:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|30
1753815850000|2025-07-29 19:04:10|||||||||1
1753815860000|2025-07-29 19:04:20|18.6|18.44|18.59|18.43|18.61|18.45|18.59|18.43|0
1753815870000|2025-07-29 19:04:30|||||||||64
1753815880000|2025-07-29 19:04:40|||||||||2
1753815900000|2025-07-29 19:05:00|||||||||1
1753815910000|2025-07-29 19:05:10|||||||||3
1753815940000|2025-07-29 19:05:40|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|199
1753815950000|2025-07-29 19:05:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1753815960000|2025-07-29 19:06:00|||||||||1
1753815970000|2025-07-29 19:06:10|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|53
1753815990000|2025-07-29 19:06:30|||||||||2
1753816000000|2025-07-29 19:06:40|||||||||1
1753816030000|2025-07-29 19:07:10|||||||||1
1753816050000|2025-07-29 19:07:30|18.6|18.44|18.61|18.45|18.61|18.45|18.56|18.4|43
1753816080000|2025-07-29 19:08:00|||||||||1
1753816100000|2025-07-29 19:08:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|14
1753816110000|2025-07-29 19:08:30|||||||||6
1753816120000|2025-07-29 19:08:40|||||||||1
1753816160000|2025-07-29 19:09:20|||||||||1
1753816230000|2025-07-29 19:10:30|||||||||1
1753816270000|2025-07-29 19:11:10|18.57|18.41|18.61|18.45|18.61|18.45|18.56|18.4|46
1753816280000|2025-07-29 19:11:20|||||||||4
1753816290000|2025-07-29 19:11:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1753816300000|2025-07-29 19:11:40|||||||||104
1753816310000|2025-07-29 19:11:50|||||||||3
1753816320000|2025-07-29 19:12:00|||||||||5
1753816330000|2025-07-29 19:12:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|2
1753816350000|2025-07-29 19:12:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|2
1753816360000|2025-07-29 19:12:40|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1753816390000|2025-07-29 19:13:10|||||||||7
1753816440000|2025-07-29 19:14:00|||||||||6
1753816450000|2025-07-29 19:14:10|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|19
1753816460000|2025-07-29 19:14:20|||||||||9
1753816470000|2025-07-29 19:14:30|||||||||4
1753816480000|2025-07-29 19:14:40|||||||||2
1753816490000|2025-07-29 19:14:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|30
1753816500000|2025-07-29 19:15:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1753816510000|2025-07-29 19:15:10|||||||||2
1753816540000|2025-07-29 19:15:40|||||||||4
1753816550000|2025-07-29 19:15:50|||||||||1
1753816560000|2025-07-29 19:16:00|||||||||1
1753816570000|2025-07-29 19:16:10|||||||||7
1753816580000|2025-07-29 19:16:20|||||||||3
1753816600000|2025-07-29 19:16:40|||||||||5
1753816610000|2025-07-29 19:16:50|||||||||26
1753816630000|2025-07-29 19:17:10|||||||||5
1753816640000|2025-07-29 19:17:20|||||||||6
1753816650000|2025-07-29 19:17:30|||||||||5
1753816660000|2025-07-29 19:17:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|25
1753816670000|2025-07-29 19:17:50|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|75
1753816680000|2025-07-29 19:18:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|14
1753816700000|2025-07-29 19:18:20|||||||||52
1753816710000|2025-07-29 19:18:30|||||||||1
1753816720000|2025-07-29 19:18:40|||||||||15
1753816730000|2025-07-29 19:18:50|||||||||28
1753816750000|2025-07-29 19:19:10|||||||||5
1753816760000|2025-07-29 19:19:20|||||||||1
1753816770000|2025-07-29 19:19:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1753816780000|2025-07-29 19:19:40|||||||||13
1753816790000|2025-07-29 19:19:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1753816800000|2025-07-29 19:20:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|1
1753816810000|2025-07-29 19:20:10|||||||||7
1753816820000|2025-07-29 19:20:20|||||||||1
1753816830000|2025-07-29 19:20:30|||||||||1
1753816840000|2025-07-29 19:20:40|||||||||1
1753816860000|2025-07-29 19:21:00|||||||||1
1753816870000|2025-07-29 19:21:10|||||||||15
1753816890000|2025-07-29 19:21:30|||||||||1
1753816910000|2025-07-29 19:21:50|||||||||4
1753816920000|2025-07-29 19:22:00|||||||||1
1753816940000|2025-07-29 19:22:20|||||||||1
1753816960000|2025-07-29 19:22:40|||||||||2
1753816970000|2025-07-29 19:22:50|||||||||9
1753816990000|2025-07-29 19:23:10|||||||||5
1753817010000|2025-07-29 19:23:30|||||||||1
1753817030000|2025-07-29 19:23:50|||||||||1
1753817040000|2025-07-29 19:24:00|||||||||2
1753817060000|2025-07-29 19:24:20|||||||||2
1753817070000|2025-07-29 19:24:30|||||||||4
1753817080000|2025-07-29 19:24:40|||||||||1
1753817090000|2025-07-29 19:24:50|||||||||1
1753817110000|2025-07-29 19:25:10|||||||||1
1753817130000|2025-07-29 19:25:30|||||||||23
1753817140000|2025-07-29 19:25:40|||||||||19
1753817170000|2025-07-29 19:26:10|||||||||4
1753817180000|2025-07-29 19:26:20|||||||||1
1753817200000|2025-07-29 19:26:40|||||||||4
1753817220000|2025-07-29 19:27:00|||||||||40
1753817230000|2025-07-29 19:27:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|28
1753817250000|2025-07-29 19:27:30|||||||||2
1753817260000|2025-07-29 19:27:40|||||||||1
1753817270000|2025-07-29 19:27:50|||||||||1
1753817280000|2025-07-29 19:28:00|||||||||6
1753817300000|2025-07-29 19:28:20|||||||||2
1753817310000|2025-07-29 19:28:30|||||||||1
1753817320000|2025-07-29 19:28:40|||||||||13
1753817330000|2025-07-29 19:28:50|||||||||19
1753817340000|2025-07-29 19:29:00|||||||||1
1753817350000|2025-07-29 19:29:10|||||||||1
1753817370000|2025-07-29 19:29:30|||||||||2
1753817380000|2025-07-29 19:29:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1753817390000|2025-07-29 19:29:50|||||||||3
1753817400000|2025-07-29 19:30:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1753817420000|2025-07-29 19:30:20|||||||||2
1753817450000|2025-07-29 19:30:50|||||||||3
1753817460000|2025-07-29 19:31:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|1
1753817470000|2025-07-29 19:31:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|2
1753817490000|2025-07-29 19:31:30|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1753817520000|2025-07-29 19:32:00|||||||||2
1753817530000|2025-07-29 19:32:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|172
1753817540000|2025-07-29 19:32:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1753817550000|2025-07-29 19:32:30|||||||||2
1753817560000|2025-07-29 19:32:40|||||||||1
1753817570000|2025-07-29 19:32:50|||||||||1
1753817590000|2025-07-29 19:33:10|||||||||6
1753817600000|2025-07-29 19:33:20|||||||||24
1753817610000|2025-07-29 19:33:30|||||||||1
1753817620000|2025-07-29 19:33:40|||||||||10
1753817640000|2025-07-29 19:34:00|||||||||15
1753817660000|2025-07-29 19:34:20|||||||||1
1753817670000|2025-07-29 19:34:30|||||||||2
1753817680000|2025-07-29 19:34:40|||||||||3
1753817690000|2025-07-29 19:34:50|||||||||37
1753817700000|2025-07-29 19:35:00|||||||||52
1753817710000|2025-07-29 19:35:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|20
1753817720000|2025-07-29 19:35:20|||||||||2
1753817730000|2025-07-29 19:35:30|||||||||7
1753817740000|2025-07-29 19:35:40|||||||||18
1753817750000|2025-07-29 19:35:50|||||||||20
1753817760000|2025-07-29 19:36:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1753817770000|2025-07-29 19:36:10|||||||||21
1753817780000|2025-07-29 19:36:20|||||||||7
1753817790000|2025-07-29 19:36:30|||||||||14
1753817800000|2025-07-29 19:36:40|||||||||4
1753817810000|2025-07-29 19:36:50|||||||||4
1753817820000|2025-07-29 19:37:00|||||||||24
1753817830000|2025-07-29 19:37:10|||||||||15
1753817840000|2025-07-29 19:37:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|35
1753817850000|2025-07-29 19:37:30|||||||||1
1753817860000|2025-07-29 19:37:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|124
1753817870000|2025-07-29 19:37:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1753817880000|2025-07-29 19:38:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1753817890000|2025-07-29 19:38:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|72
1753817900000|2025-07-29 19:38:20|||||||||1
1753817910000|2025-07-29 19:38:30|||||||||2
1753817920000|2025-07-29 19:38:40|||||||||21
1753817930000|2025-07-29 19:38:50|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|42
1753817950000|2025-07-29 19:39:10|||||||||12
1753817970000|2025-07-29 19:39:30|||||||||8
1753817980000|2025-07-29 19:39:40|||||||||1
1753817990000|2025-07-29 19:39:50|||||||||33
1753818000000|2025-07-29 19:40:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|49
1753818010000|2025-07-29 19:40:10|18.78|18.62|18.79|18.63|18.79|18.63|18.77|18.61|1
1753818020000|2025-07-29 19:40:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1753818030000|2025-07-29 19:40:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1753818040000|2025-07-29 19:40:40|||||||||19
1753818060000|2025-07-29 19:41:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|92
1753818070000|2025-07-29 19:41:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|37
1753818080000|2025-07-29 19:41:20|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|3
1753818090000|2025-07-29 19:41:30|||||||||22
1753818130000|2025-07-29 19:42:10|||||||||1
1753818140000|2025-07-29 19:42:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1753818150000|2025-07-29 19:42:30|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|22
1753818170000|2025-07-29 19:42:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1753818180000|2025-07-29 19:43:00|||||||||2
1753818190000|2025-07-29 19:43:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1753818200000|2025-07-29 19:43:20|18.79|18.63|18.78|18.62|18.79|18.63|18.77|18.61|0
1753818210000|2025-07-29 19:43:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|2
1753818220000|2025-07-29 19:43:40|||||||||28
1753818230000|2025-07-29 19:43:50|||||||||4
1753818240000|2025-07-29 19:44:00|||||||||1
1753818250000|2025-07-29 19:44:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1753818260000|2025-07-29 19:44:20|||||||||17
1753818270000|2025-07-29 19:44:30|||||||||7
1753818280000|2025-07-29 19:44:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|99
1753818290000|2025-07-29 19:44:50|||||||||8
1753818300000|2025-07-29 19:45:00|||||||||1
1753818310000|2025-07-29 19:45:10|||||||||1
1753818330000|2025-07-29 19:45:30|||||||||3
1753818340000|2025-07-29 19:45:40|||||||||28
1753818360000|2025-07-29 19:46:00|||||||||21
1753818380000|2025-07-29 19:46:20|||||||||29
1753818390000|2025-07-29 19:46:30|||||||||8
1753818400000|2025-07-29 19:46:40|||||||||5
1753818410000|2025-07-29 19:46:50|||||||||33
1753818420000|2025-07-29 19:47:00|||||||||14
1753818430000|2025-07-29 19:47:10|||||||||23
1753818440000|2025-07-29 19:47:20|||||||||48
1753818450000|2025-07-29 19:47:30|||||||||20
1753818460000|2025-07-29 19:47:40|||||||||56
1753818470000|2025-07-29 19:47:50|||||||||51
1753818480000|2025-07-29 19:48:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|52
1753818490000|2025-07-29 19:48:10|||||||||2
1753818520000|2025-07-29 19:48:40|||||||||5
1753818530000|2025-07-29 19:48:50|||||||||58
1753818540000|2025-07-29 19:49:00|||||||||18
1753818570000|2025-07-29 19:49:30|||||||||2
1753818590000|2025-07-29 19:49:50|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|134
1753818600000|2025-07-29 19:50:00|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|55
1753818610000|2025-07-29 19:50:10|||||||||3
1753818620000|2025-07-29 19:50:20|||||||||1
1753818630000|2025-07-29 19:50:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|77
1753818640000|2025-07-29 19:50:40|||||||||12
1753818650000|2025-07-29 19:50:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1753818670000|2025-07-29 19:51:10|||||||||4
1753818680000|2025-07-29 19:51:20|||||||||12
1753818690000|2025-07-29 19:51:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1753818700000|2025-07-29 19:51:40|||||||||2
1753818710000|2025-07-29 19:51:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753818720000|2025-07-29 19:52:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1753818730000|2025-07-29 19:52:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|23
1753818740000|2025-07-29 19:52:20|||||||||9
1753818750000|2025-07-29 19:52:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|174
1753818760000|2025-07-29 19:52:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1753818770000|2025-07-29 19:52:50|||||||||3
1753818780000|2025-07-29 19:53:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|29
1753818790000|2025-07-29 19:53:10|||||||||11
1753818800000|2025-07-29 19:53:20|||||||||3
1753818810000|2025-07-29 19:53:30|||||||||5
1753818820000|2025-07-29 19:53:40|||||||||117
1753818830000|2025-07-29 19:53:50|||||||||5
1753818840000|2025-07-29 19:54:00|||||||||26
1753818850000|2025-07-29 19:54:10|||||||||60
1753818860000|2025-07-29 19:54:20|||||||||7
1753818870000|2025-07-29 19:54:30|||||||||66
1753818880000|2025-07-29 19:54:40|||||||||25
1753818890000|2025-07-29 19:54:50|||||||||12
1753818900000|2025-07-29 19:55:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|159
1753818910000|2025-07-29 19:55:10|||||||||47
1753818920000|2025-07-29 19:55:20|||||||||13
1753818930000|2025-07-29 19:55:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|180
1753818940000|2025-07-29 19:55:40|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|49
1753818950000|2025-07-29 19:55:50|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|48
1753818960000|2025-07-29 19:56:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|144
1753818970000|2025-07-29 19:56:10|||||||||20
1753818980000|2025-07-29 19:56:20|||||||||29
1753818990000|2025-07-29 19:56:30|||||||||27
1753819000000|2025-07-29 19:56:40|||||||||23
1753819010000|2025-07-29 19:56:50|||||||||48
1753819020000|2025-07-29 19:57:00|||||||||42
1753819030000|2025-07-29 19:57:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|88
1753819040000|2025-07-29 19:57:20|||||||||13
1753819050000|2025-07-29 19:57:30|||||||||32
1753819060000|2025-07-29 19:57:40|||||||||51
1753819070000|2025-07-29 19:57:50|||||||||18
1753819080000|2025-07-29 19:58:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|45
1753819090000|2025-07-29 19:58:10|||||||||52
1753819100000|2025-07-29 19:58:20|||||||||30
1753819110000|2025-07-29 19:58:30|||||||||57
1753819120000|2025-07-29 19:58:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|767
1753819130000|2025-07-29 19:58:50|||||||||15
1753819140000|2025-07-29 19:59:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|65
1753819150000|2025-07-29 19:59:10|||||||||83
1753819160000|2025-07-29 19:59:20|||||||||65
1753819170000|2025-07-29 19:59:30|||||||||82
1753819180000|2025-07-29 19:59:40|||||||||138
1753819190000|2025-07-29 19:59:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|210
1753819200000|2025-07-29 20:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|78
1753819210000|2025-07-29 20:00:10|||||||||15
1753819220000|2025-07-29 20:00:20|||||||||7
1753819230000|2025-07-29 20:00:30|||||||||113
1753819240000|2025-07-29 20:00:40|||||||||1
1753819250000|2025-07-29 20:00:50|||||||||18
1753819270000|2025-07-29 20:01:10|||||||||6
1753819290000|2025-07-29 20:01:30|||||||||2
1753819300000|2025-07-29 20:01:40|||||||||1
1753819310000|2025-07-29 20:01:50|||||||||1
1753819320000|2025-07-29 20:02:00|||||||||55
1753819330000|2025-07-29 20:02:10|||||||||3
1753819340000|2025-07-29 20:02:20|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|189
1753819350000|2025-07-29 20:02:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|29
1753819360000|2025-07-29 20:02:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1753819380000|2025-07-29 20:03:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|136
1753819390000|2025-07-29 20:03:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|225
1753819400000|2025-07-29 20:03:20|||||||||19
1753819410000|2025-07-29 20:03:30|||||||||1
1753819420000|2025-07-29 20:03:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1753819430000|2025-07-29 20:03:50|||||||||1
1753819440000|2025-07-29 20:04:00|||||||||6
1753819450000|2025-07-29 20:04:10|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|56
1753819490000|2025-07-29 20:04:50|||||||||3
1753819500000|2025-07-29 20:05:00|||||||||7
1753819520000|2025-07-29 20:05:20|||||||||22
1753819550000|2025-07-29 20:05:50|||||||||4
1753819570000|2025-07-29 20:06:10|||||||||1
1753819600000|2025-07-29 20:06:40|||||||||4
1753819610000|2025-07-29 20:06:50|||||||||8
1753819620000|2025-07-29 20:07:00|||||||||3
1753819670000|2025-07-29 20:07:50|||||||||1
1753819700000|2025-07-29 20:08:20|||||||||16
1753819710000|2025-07-29 20:08:30|||||||||8
1753819720000|2025-07-29 20:08:40|||||||||2
1753819730000|2025-07-29 20:08:50|||||||||7
1753819740000|2025-07-29 20:09:00|||||||||241
1753819750000|2025-07-29 20:09:10|||||||||2
1753819760000|2025-07-29 20:09:20|||||||||2
1753819790000|2025-07-29 20:09:50|||||||||1
1753819870000|2025-07-29 20:11:10|||||||||1
1753819900000|2025-07-29 20:11:40|||||||||3
1753819910000|2025-07-29 20:11:50|||||||||28
1753819920000|2025-07-29 20:12:00|||||||||7
1753819930000|2025-07-29 20:12:10|||||||||5
1753819940000|2025-07-29 20:12:20|||||||||5
1753819950000|2025-07-29 20:12:30|||||||||8
1753819960000|2025-07-29 20:12:40|||||||||5
1753819970000|2025-07-29 20:12:50|||||||||7
1753819980000|2025-07-29 20:13:00|||||||||7
1753819990000|2025-07-29 20:13:10|||||||||6
1753820000000|2025-07-29 20:13:20|||||||||7
1753820010000|2025-07-29 20:13:30|||||||||6
1753820020000|2025-07-29 20:13:40|||||||||9
1753820030000|2025-07-29 20:13:50|||||||||8
1753820040000|2025-07-29 20:14:00|||||||||7
1753820050000|2025-07-29 20:14:10|||||||||8
1753820060000|2025-07-29 20:14:20|||||||||18
1753820070000|2025-07-29 20:14:30|||||||||20
1753820080000|2025-07-29 20:14:40|||||||||29
1753820090000|2025-07-29 20:14:50|||||||||24
1753821060000|2025-07-29 20:31:00|||||||||25
1753821230000|2025-07-29 20:33:50|||||||||15
1753821460000|2025-07-29 20:37:40|||||||||2
1753821550000|2025-07-29 20:39:10|||||||||12
1753821580000|2025-07-29 20:39:40|||||||||24
1753821590000|2025-07-29 20:39:50|||||||||1
1753821650000|2025-07-29 20:40:50|||||||||5
1753821670000|2025-07-29 20:41:10|||||||||2
1753821830000|2025-07-29 20:43:50|||||||||3
1753821900000|2025-07-29 20:45:00|||||||||3
1753821920000|2025-07-29 20:45:20|||||||||8
1753822180000|2025-07-29 20:49:40|||||||||6
1753822290000|2025-07-29 20:51:30|||||||||19
1753822380000|2025-07-29 20:53:00|||||||||3
1753822470000|2025-07-29 20:54:30|||||||||1
1753822620000|2025-07-29 20:57:00|||||||||2
1753822640000|2025-07-29 20:57:20|||||||||25
1753822660000|2025-07-29 20:57:40|||||||||22
1753822670000|2025-07-29 20:57:50|||||||||24
1753822680000|2025-07-29 20:58:00|||||||||1
1753822690000|2025-07-29 20:58:10|||||||||2
1753822710000|2025-07-29 20:58:30|||||||||32
1753822740000|2025-07-29 20:59:00|||||||||1
1753822750000|2025-07-29 20:59:10|||||||||6
1753822770000|2025-07-29 20:59:30|||||||||52
1753822780000|2025-07-29 20:59:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|58
1753822790000|2025-07-29 20:59:50|||||||||16
1753826400000|2025-07-29 22:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1753826410000|2025-07-29 22:00:10|||||||||3
1753826430000|2025-07-29 22:00:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|9
1753826460000|2025-07-29 22:01:00|||||||||1
1753826470000|2025-07-29 22:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753826490000|2025-07-29 22:01:30|18.71|18.55|18.7|18.54|18.74|18.58|18.7|18.54|41
1753826530000|2025-07-29 22:02:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|38
1753826550000|2025-07-29 22:02:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753826560000|2025-07-29 22:02:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753826600000|2025-07-29 22:03:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753826610000|2025-07-29 22:03:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753826780000|2025-07-29 22:06:20|||||||||1
1753826830000|2025-07-29 22:07:10|||||||||1
1753826860000|2025-07-29 22:07:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1753826900000|2025-07-29 22:08:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753826920000|2025-07-29 22:08:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753826930000|2025-07-29 22:08:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753826960000|2025-07-29 22:09:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753827010000|2025-07-29 22:10:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1753827230000|2025-07-29 22:13:50|||||||||1
1753827300000|2025-07-29 22:15:00|||||||||2
1753827310000|2025-07-29 22:15:10|||||||||1
1753827380000|2025-07-29 22:16:20|||||||||3
1753827390000|2025-07-29 22:16:30|||||||||2
1753827420000|2025-07-29 22:17:00|||||||||1
1753827790000|2025-07-29 22:23:10|||||||||4
1753827930000|2025-07-29 22:25:30|||||||||2
1753827940000|2025-07-29 22:25:40|||||||||2
1753828010000|2025-07-29 22:26:50|||||||||1
1753829130000|2025-07-29 22:45:30|||||||||1
1753829290000|2025-07-29 22:48:10|||||||||3
1753829460000|2025-07-29 22:51:00|||||||||1
1753829730000|2025-07-29 22:55:30|||||||||1
1753830000000|2025-07-29 23:00:00|||||||||1
1753831050000|2025-07-29 23:17:30|||||||||2
1753831270000|2025-07-29 23:21:10|||||||||1
1753831550000|2025-07-29 23:25:50|||||||||1
1753831800000|2025-07-29 23:30:00|||||||||1
1753832040000|2025-07-29 23:34:00|||||||||3
1753832050000|2025-07-29 23:34:10|||||||||2
1753832190000|2025-07-29 23:36:30|||||||||1
1753832310000|2025-07-29 23:38:30|||||||||1
1753832330000|2025-07-29 23:38:50|||||||||1
1753832350000|2025-07-29 23:39:10|||||||||1
1753832360000|2025-07-29 23:39:20|||||||||1
1753832960000|2025-07-29 23:49:20|||||||||2
1753833600000|2025-07-30 00:00:00|||||||||1
1753833790000|2025-07-30 00:03:10|||||||||1
1753833810000|2025-07-30 00:03:30|||||||||3
1753833830000|2025-07-30 00:03:50|||||||||1
1753833840000|2025-07-30 00:04:00|||||||||1
1753833870000|2025-07-30 00:04:30|||||||||2
1753833960000|2025-07-30 00:06:00|||||||||1
1753833970000|2025-07-30 00:06:10|||||||||1
1753834080000|2025-07-30 00:08:00|||||||||2
1753834360000|2025-07-30 00:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1753834380000|2025-07-30 00:13:00|||||||||1
1753834480000|2025-07-30 00:14:40|||||||||5
1753834490000|2025-07-30 00:14:50|||||||||1
1753834530000|2025-07-30 00:15:30|||||||||2
1753834590000|2025-07-30 00:16:30|||||||||12
1753834740000|2025-07-30 00:19:00|||||||||2
1753834970000|2025-07-30 00:22:50|||||||||4
1753834980000|2025-07-30 00:23:00|||||||||1
1753835190000|2025-07-30 00:26:30|||||||||1
1753835570000|2025-07-30 00:32:50|||||||||1
1753835820000|2025-07-30 00:37:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1753835900000|2025-07-30 00:38:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1753835910000|2025-07-30 00:38:30|18.64|18.48|18.62|18.46|18.64|18.48|18.61|18.45|16
1753835930000|2025-07-30 00:38:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1753835960000|2025-07-30 00:39:20|||||||||2
1753836290000|2025-07-30 00:44:50|||||||||1
1753836600000|2025-07-30 00:50:00|||||||||1
1753836700000|2025-07-30 00:51:40|||||||||7
1753837450000|2025-07-30 01:04:10|||||||||3
1753837580000|2025-07-30 01:06:20|||||||||1
1753837620000|2025-07-30 01:07:00|||||||||6
1753837860000|2025-07-30 01:11:00|||||||||1
1753838750000|2025-07-30 01:25:50|||||||||5
1753838760000|2025-07-30 01:26:00|||||||||10
1753838770000|2025-07-30 01:26:10|||||||||2
1753838780000|2025-07-30 01:26:20|||||||||3
1753838810000|2025-07-30 01:26:50|||||||||5
1753838830000|2025-07-30 01:27:10|||||||||1
1753838860000|2025-07-30 01:27:40|||||||||1
1753839000000|2025-07-30 01:30:00|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|104
1753839140000|2025-07-30 01:32:20|||||||||1
1753839180000|2025-07-30 01:33:00|||||||||2
1753839190000|2025-07-30 01:33:10|||||||||2
1753839220000|2025-07-30 01:33:40|||||||||52
1753839270000|2025-07-30 01:34:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1753839300000|2025-07-30 01:35:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753839310000|2025-07-30 01:35:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1753839580000|2025-07-30 01:39:40|||||||||1
1753840070000|2025-07-30 01:47:50|||||||||1
1753840860000|2025-07-30 02:01:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753841970000|2025-07-30 02:19:30|||||||||1
1753842000000|2025-07-30 02:20:00|||||||||2
1753842150000|2025-07-30 02:22:30|||||||||1
1753842190000|2025-07-30 02:23:10|||||||||1
1753842240000|2025-07-30 02:24:00|||||||||1
1753842420000|2025-07-30 02:27:00|||||||||1
1753842570000|2025-07-30 02:29:30|||||||||1
1753842590000|2025-07-30 02:29:50|||||||||2
1753843820000|2025-07-30 02:50:20|||||||||1
1753843910000|2025-07-30 02:51:50|||||||||1
1753844020000|2025-07-30 02:53:40|||||||||1
1753844990000|2025-07-30 03:09:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|42
1753845020000|2025-07-30 03:10:20|||||||||1
1753846050000|2025-07-30 03:27:30|||||||||1
1753846110000|2025-07-30 03:28:30|||||||||1
1753846250000|2025-07-30 03:30:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1753846480000|2025-07-30 03:34:40|||||||||2
1753846490000|2025-07-30 03:34:50|||||||||1
1753846530000|2025-07-30 03:35:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|1
1753847350000|2025-07-30 03:49:10|||||||||1
1753847400000|2025-07-30 03:50:00|||||||||1
1753847410000|2025-07-30 03:50:10|||||||||2
1753847730000|2025-07-30 03:55:30|||||||||3
1753847820000|2025-07-30 03:57:00|||||||||1
1753847830000|2025-07-30 03:57:10|||||||||1
1753848020000|2025-07-30 04:00:20|||||||||1
1753848580000|2025-07-30 04:09:40|||||||||1
1753848750000|2025-07-30 04:12:30|||||||||1
1753848920000|2025-07-30 04:15:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|19
1753848970000|2025-07-30 04:16:10|||||||||39
1753850110000|2025-07-30 04:35:10|||||||||2
1753850120000|2025-07-30 04:35:20|||||||||1
1753850610000|2025-07-30 04:43:30|||||||||9
1753850840000|2025-07-30 04:47:20|||||||||2
1753850860000|2025-07-30 04:47:40|||||||||2
1753850890000|2025-07-30 04:48:10|||||||||1
1753851280000|2025-07-30 04:54:40|||||||||15
1753851360000|2025-07-30 04:56:00|||||||||3
1753851600000|2025-07-30 05:00:00|||||||||1
1753853110000|2025-07-30 05:25:10|||||||||15
1753853720000|2025-07-30 05:35:20|||||||||1
1753854670000|2025-07-30 05:51:10|||||||||1
1753854930000|2025-07-30 05:55:30|||||||||20
1753855130000|2025-07-30 05:58:50|||||||||10
1753855230000|2025-07-30 06:00:30|||||||||1
1753855310000|2025-07-30 06:01:50|||||||||5
1753856220000|2025-07-30 06:17:00|||||||||6
1753856230000|2025-07-30 06:17:10|||||||||33
1753856720000|2025-07-30 06:25:20|||||||||20
1753856760000|2025-07-30 06:26:00|||||||||1
1753856790000|2025-07-30 06:26:30|||||||||1
1753856860000|2025-07-30 06:27:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|15
1753857090000|2025-07-30 06:31:30|||||||||1
1753857130000|2025-07-30 06:32:10|||||||||1
1753858020000|2025-07-30 06:47:00|||||||||2
1753858400000|2025-07-30 06:53:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|15
1753858730000|2025-07-30 06:58:50|||||||||1
1753858840000|2025-07-30 07:00:40|||||||||1
1753858860000|2025-07-30 07:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|0
1753859170000|2025-07-30 07:06:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1753859200000|2025-07-30 07:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1753859340000|2025-07-30 07:09:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1753859980000|2025-07-30 07:19:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|23
1753860000000|2025-07-30 07:20:00|||||||||2
1753860010000|2025-07-30 07:20:10|||||||||16
1753860070000|2025-07-30 07:21:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1753860080000|2025-07-30 07:21:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|2
1753860130000|2025-07-30 07:22:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1753860140000|2025-07-30 07:22:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753860200000|2025-07-30 07:23:20|||||||||1
1753860220000|2025-07-30 07:23:40|||||||||1
1753860340000|2025-07-30 07:25:40|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1753860440000|2025-07-30 07:27:20|||||||||10
1753860550000|2025-07-30 07:29:10|||||||||2
1753860670000|2025-07-30 07:31:10|||||||||1
1753860820000|2025-07-30 07:33:40|||||||||24
1753860990000|2025-07-30 07:36:30|||||||||1
1753861060000|2025-07-30 07:37:40|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|5
1753861070000|2025-07-30 07:37:50|||||||||1
1753861080000|2025-07-30 07:38:00|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|10
1753861090000|2025-07-30 07:38:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753861190000|2025-07-30 07:39:50|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|2
1753861200000|2025-07-30 07:40:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1753861240000|2025-07-30 07:40:40|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|0
1753861260000|2025-07-30 07:41:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753861400000|2025-07-30 07:43:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753862360000|2025-07-30 07:59:20|||||||||1
1753862560000|2025-07-30 08:02:40|||||||||1
1753862570000|2025-07-30 08:02:50|||||||||1
1753863000000|2025-07-30 08:10:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1753863020000|2025-07-30 08:10:20|||||||||3
1753863050000|2025-07-30 08:10:50|||||||||10
1753863340000|2025-07-30 08:15:40|||||||||1
1753863480000|2025-07-30 08:18:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|45
1753863620000|2025-07-30 08:20:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|15
1753863630000|2025-07-30 08:20:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1753863640000|2025-07-30 08:20:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|3
1753863700000|2025-07-30 08:21:40|||||||||8
1753863770000|2025-07-30 08:22:50|18.71|18.55|18.72|18.56|18.72|18.56|18.69|18.53|3
1753864000000|2025-07-30 08:26:40|||||||||1
1753864070000|2025-07-30 08:27:50|||||||||1
1753864090000|2025-07-30 08:28:10|||||||||1
1753864110000|2025-07-30 08:28:30|||||||||2
1753864220000|2025-07-30 08:30:20|||||||||2
1753864230000|2025-07-30 08:30:30|||||||||2
1753864360000|2025-07-30 08:32:40|||||||||6
1753864390000|2025-07-30 08:33:10|||||||||2
1753864420000|2025-07-30 08:33:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|98
1753864490000|2025-07-30 08:34:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753864500000|2025-07-30 08:35:00|||||||||1
1753864510000|2025-07-30 08:35:10|||||||||1
1753864660000|2025-07-30 08:37:40|||||||||1
1753864920000|2025-07-30 08:42:00|||||||||1
1753865030000|2025-07-30 08:43:50|||||||||9
1753865380000|2025-07-30 08:49:40|||||||||4
1753865670000|2025-07-30 08:54:30|||||||||10
1753865720000|2025-07-30 08:55:20|||||||||1
1753865750000|2025-07-30 08:55:50|||||||||5
1753865890000|2025-07-30 08:58:10|||||||||1
1753866000000|2025-07-30 09:00:00|||||||||5
1753866360000|2025-07-30 09:06:00|||||||||3
1753866420000|2025-07-30 09:07:00|||||||||53
1753866510000|2025-07-30 09:08:30|||||||||1
1753866550000|2025-07-30 09:09:10|||||||||1
1753866800000|2025-07-30 09:13:20|||||||||1
1753866840000|2025-07-30 09:14:00|||||||||1
1753866880000|2025-07-30 09:14:40|||||||||5
1753866940000|2025-07-30 09:15:40|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|60
1753867060000|2025-07-30 09:17:40|||||||||2
1753867070000|2025-07-30 09:17:50|||||||||7
1753867080000|2025-07-30 09:18:00|||||||||3
1753867110000|2025-07-30 09:18:30|||||||||2
1753867160000|2025-07-30 09:19:20|||||||||1
1753867300000|2025-07-30 09:21:40|||||||||1
1753867330000|2025-07-30 09:22:10|||||||||4
1753867470000|2025-07-30 09:24:30|||||||||1
1753867770000|2025-07-30 09:29:30|||||||||1
1753867930000|2025-07-30 09:32:10|||||||||2
1753868060000|2025-07-30 09:34:20|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|6
1753868090000|2025-07-30 09:34:50|||||||||2
1753868160000|2025-07-30 09:36:00|||||||||1
1753868290000|2025-07-30 09:38:10|||||||||3
1753868360000|2025-07-30 09:39:20|||||||||1
1753868850000|2025-07-30 09:47:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|175
1753868860000|2025-07-30 09:47:40|||||||||2
1753868890000|2025-07-30 09:48:10|||||||||2
1753869040000|2025-07-30 09:50:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1753869070000|2025-07-30 09:51:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1753869120000|2025-07-30 09:52:00|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|21
1753869150000|2025-07-30 09:52:30|||||||||3
1753869260000|2025-07-30 09:54:20|||||||||1
1753869350000|2025-07-30 09:55:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1753869390000|2025-07-30 09:56:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1753869410000|2025-07-30 09:56:50|||||||||2
1753869420000|2025-07-30 09:57:00|||||||||3
1753869600000|2025-07-30 10:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1753869610000|2025-07-30 10:00:10|||||||||9
1753869720000|2025-07-30 10:02:00|||||||||1
1753869830000|2025-07-30 10:03:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1753869860000|2025-07-30 10:04:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753869900000|2025-07-30 10:05:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1753869940000|2025-07-30 10:05:40|||||||||1
1753870100000|2025-07-30 10:08:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753870110000|2025-07-30 10:08:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753870310000|2025-07-30 10:11:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|2
1753870320000|2025-07-30 10:12:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753870340000|2025-07-30 10:12:20|||||||||1
1753870360000|2025-07-30 10:12:40|||||||||3
1753870380000|2025-07-30 10:13:00|||||||||1
1753870540000|2025-07-30 10:15:40|||||||||25
1753870730000|2025-07-30 10:18:50|||||||||4
1753870860000|2025-07-30 10:21:00|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|51
1753870870000|2025-07-30 10:21:10|||||||||1
1753870970000|2025-07-30 10:22:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753871430000|2025-07-30 10:30:30|||||||||2
1753871440000|2025-07-30 10:30:40|||||||||1
1753871930000|2025-07-30 10:38:50|||||||||6
1753871950000|2025-07-30 10:39:10|||||||||1
1753871960000|2025-07-30 10:39:20|||||||||2
1753872100000|2025-07-30 10:41:40|||||||||1
1753872110000|2025-07-30 10:41:50|||||||||1
1753872130000|2025-07-30 10:42:10|||||||||4
1753872190000|2025-07-30 10:43:10|||||||||1
1753872240000|2025-07-30 10:44:00|||||||||1
1753872410000|2025-07-30 10:46:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|43
1753872450000|2025-07-30 10:47:30|||||||||2
1753872470000|2025-07-30 10:47:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1753872930000|2025-07-30 10:55:30|||||||||3
1753872950000|2025-07-30 10:55:50|||||||||1
1753872960000|2025-07-30 10:56:00|||||||||1
1753872970000|2025-07-30 10:56:10|||||||||1
1753872980000|2025-07-30 10:56:20|||||||||1
1753873040000|2025-07-30 10:57:20|||||||||1
1753873080000|2025-07-30 10:58:00|||||||||1
1753873100000|2025-07-30 10:58:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1753873150000|2025-07-30 10:59:10|||||||||1
1753873160000|2025-07-30 10:59:20|||||||||1
1753873180000|2025-07-30 10:59:40|||||||||1
1753873240000|2025-07-30 11:00:40|||||||||1
1753873300000|2025-07-30 11:01:40|||||||||1
1753873390000|2025-07-30 11:03:10|||||||||1
1753873560000|2025-07-30 11:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1753873570000|2025-07-30 11:06:10|||||||||27
1753873590000|2025-07-30 11:06:30|||||||||8
1753873610000|2025-07-30 11:06:50|||||||||1
1753873840000|2025-07-30 11:10:40|||||||||1
1753873950000|2025-07-30 11:12:30|||||||||1
1753874060000|2025-07-30 11:14:20|||||||||1
1753907400000|2025-07-30 20:30:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1753907410000|2025-07-30 20:30:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1753907430000|2025-07-30 20:30:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1753907440000|2025-07-30 20:30:40|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1753907460000|2025-07-30 20:31:00|18.48|18.32|18.49|18.33|18.52|18.36|18.47|18.31|39
1753907470000|2025-07-30 20:31:10|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|0
1753907480000|2025-07-30 20:31:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1753907590000|2025-07-30 20:33:10|||||||||2
1753907650000|2025-07-30 20:34:10|||||||||4
1753907840000|2025-07-30 20:37:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1753907880000|2025-07-30 20:38:00|||||||||3
1753907900000|2025-07-30 20:38:20|||||||||1
1753907930000|2025-07-30 20:38:50|||||||||1
1753907940000|2025-07-30 20:39:00|||||||||1
1753907950000|2025-07-30 20:39:10|||||||||1
1753907960000|2025-07-30 20:39:20|||||||||4
1753908060000|2025-07-30 20:41:00|||||||||3
1753908080000|2025-07-30 20:41:20|||||||||1
1753908150000|2025-07-30 20:42:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|27
1753908160000|2025-07-30 20:42:40|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|3
1753908170000|2025-07-30 20:42:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1753908200000|2025-07-30 20:43:20|||||||||1
1753908250000|2025-07-30 20:44:10|||||||||5
1753908470000|2025-07-30 20:47:50|||||||||5
1753908580000|2025-07-30 20:49:40|||||||||6
1753908880000|2025-07-30 20:54:40|||||||||50
1753908920000|2025-07-30 20:55:20|||||||||17
1753908950000|2025-07-30 20:55:50|||||||||2
1753909060000|2025-07-30 20:57:40|||||||||10
1753909120000|2025-07-30 20:58:40|||||||||81
1753909140000|2025-07-30 20:59:00|||||||||1
1753909150000|2025-07-30 20:59:10|||||||||7
1753909160000|2025-07-30 20:59:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1753909170000|2025-07-30 20:59:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1753909190000|2025-07-30 20:59:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|9
1753912800000|2025-07-30 22:00:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1753912860000|2025-07-30 22:01:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1753912870000|2025-07-30 22:01:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1753912890000|2025-07-30 22:01:30|||||||||10
1753912930000|2025-07-30 22:02:10|18.41|18.25|18.39|18.23|18.42|18.26|18.39|18.23|2
1753912980000|2025-07-30 22:03:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1753912990000|2025-07-30 22:03:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1753913000000|2025-07-30 22:03:20|||||||||1
1753913010000|2025-07-30 22:03:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753913020000|2025-07-30 22:03:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1753913120000|2025-07-30 22:05:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1753913170000|2025-07-30 22:06:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1753913180000|2025-07-30 22:06:20|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|0
1753913190000|2025-07-30 22:06:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|1
1753913200000|2025-07-30 22:06:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1753913210000|2025-07-30 22:06:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753913220000|2025-07-30 22:07:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1753913590000|2025-07-30 22:13:10|||||||||1
1753913770000|2025-07-30 22:16:10|||||||||1
1753913830000|2025-07-30 22:17:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1753913840000|2025-07-30 22:17:20|||||||||1
1753913890000|2025-07-30 22:18:10|||||||||2
1753914000000|2025-07-30 22:20:00|||||||||41
1753914240000|2025-07-30 22:24:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|9
1753914250000|2025-07-30 22:24:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753914260000|2025-07-30 22:24:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|34
1753914360000|2025-07-30 22:26:00|||||||||1
1753914440000|2025-07-30 22:27:20|||||||||3
1753914580000|2025-07-30 22:29:40|||||||||4
1753914660000|2025-07-30 22:31:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1753914690000|2025-07-30 22:31:30|||||||||2
1753914940000|2025-07-30 22:35:40|||||||||2
1753914990000|2025-07-30 22:36:30|||||||||2
1753915040000|2025-07-30 22:37:20|||||||||1
1753915060000|2025-07-30 22:37:40|||||||||1
1753915070000|2025-07-30 22:37:50|||||||||1
1753915210000|2025-07-30 22:40:10|||||||||1
1753915250000|2025-07-30 22:40:50|||||||||30
1753915390000|2025-07-30 22:43:10|||||||||3
1753915470000|2025-07-30 22:44:30|||||||||6
1753915500000|2025-07-30 22:45:00|||||||||10
1753915660000|2025-07-30 22:47:40|||||||||1
1753915860000|2025-07-30 22:51:00|||||||||1
1753915900000|2025-07-30 22:51:40|||||||||1
1753916170000|2025-07-30 22:56:10|||||||||2
1753916590000|2025-07-30 23:03:10|||||||||1
1753916750000|2025-07-30 23:05:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1753917000000|2025-07-30 23:10:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|48
1753917150000|2025-07-30 23:12:30|||||||||2
1753917480000|2025-07-30 23:18:00|||||||||1
1753918940000|2025-07-30 23:42:20|||||||||1
1753919200000|2025-07-30 23:46:40|||||||||1
1753920010000|2025-07-31 00:00:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|22
1753920070000|2025-07-31 00:01:10|||||||||1
1753920080000|2025-07-31 00:01:20|||||||||4
1753920150000|2025-07-31 00:02:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1753920450000|2025-07-31 00:07:30|||||||||1
1753920510000|2025-07-31 00:08:30|||||||||1
1753920590000|2025-07-31 00:09:50|||||||||2
1753920600000|2025-07-31 00:10:00|||||||||1
1753920780000|2025-07-31 00:13:00|||||||||1
1753920800000|2025-07-31 00:13:20|||||||||43
1753920870000|2025-07-31 00:14:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|9
1753920980000|2025-07-31 00:16:20|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|1
1753920990000|2025-07-31 00:16:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1753921000000|2025-07-31 00:16:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1753921120000|2025-07-31 00:18:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|59
1753921260000|2025-07-31 00:21:00|||||||||1
1753921330000|2025-07-31 00:22:10|||||||||7
1753921370000|2025-07-31 00:22:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1753921380000|2025-07-31 00:23:00|||||||||1
1753921390000|2025-07-31 00:23:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753921690000|2025-07-31 00:28:10|||||||||1
1753922090000|2025-07-31 00:34:50|||||||||1
1753922460000|2025-07-31 00:41:00|||||||||3
1753922630000|2025-07-31 00:43:50|||||||||1
1753922670000|2025-07-31 00:44:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753922700000|2025-07-31 00:45:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|1
1753922800000|2025-07-31 00:46:40|||||||||4
1753922820000|2025-07-31 00:47:00|||||||||4
1753922840000|2025-07-31 00:47:20|||||||||1
1753922910000|2025-07-31 00:48:30|||||||||1
1753923370000|2025-07-31 00:56:10|||||||||1
1753923480000|2025-07-31 00:58:00|||||||||1
1753923640000|2025-07-31 01:00:40|||||||||1
1753923760000|2025-07-31 01:02:40|||||||||6
1753923990000|2025-07-31 01:06:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1753924130000|2025-07-31 01:08:50|||||||||1
1753924480000|2025-07-31 01:14:40|||||||||2
1753924830000|2025-07-31 01:20:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|102
1753925360000|2025-07-31 01:29:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1753925370000|2025-07-31 01:29:30|||||||||1
1753925610000|2025-07-31 01:33:30|||||||||1
1753925640000|2025-07-31 01:34:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1753925760000|2025-07-31 01:36:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1753925790000|2025-07-31 01:36:30|||||||||1
1753925880000|2025-07-31 01:38:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1753925940000|2025-07-31 01:39:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1753926470000|2025-07-31 01:47:50|||||||||1
1753927610000|2025-07-31 02:06:50|||||||||3
1753927950000|2025-07-31 02:12:30|||||||||1
1753928190000|2025-07-31 02:16:30|||||||||1
1753928920000|2025-07-31 02:28:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1753929840000|2025-07-31 02:44:00|||||||||1
1753930000000|2025-07-31 02:46:40|||||||||2
1753931390000|2025-07-31 03:09:50|||||||||1
1753932250000|2025-07-31 03:24:10|||||||||1
1753934010000|2025-07-31 03:53:30|||||||||1
1753934860000|2025-07-31 04:07:40|||||||||3
1753935060000|2025-07-31 04:11:00|||||||||1
1753935200000|2025-07-31 04:13:20|||||||||12
1753936210000|2025-07-31 04:30:10|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|43
1753936240000|2025-07-31 04:30:40|||||||||2
1753936890000|2025-07-31 04:41:30|||||||||1
1753937060000|2025-07-31 04:44:20|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|21
1753937380000|2025-07-31 04:49:40|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|75
1753937890000|2025-07-31 04:58:10|||||||||2
1753937960000|2025-07-31 04:59:20|||||||||1
1753938960000|2025-07-31 05:16:00|||||||||1
1753939130000|2025-07-31 05:18:50|||||||||3
1753939550000|2025-07-31 05:25:50|18.34|18.18|18.34|18.18|18.34|18.18|18.32|18.16|125
1753939570000|2025-07-31 05:26:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1753939580000|2025-07-31 05:26:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1753940070000|2025-07-31 05:34:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1753940090000|2025-07-31 05:34:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1753940100000|2025-07-31 05:35:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|14
1753940110000|2025-07-31 05:35:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|31
1753940130000|2025-07-31 05:35:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1753941670000|2025-07-31 06:01:10|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|48
1753941700000|2025-07-31 06:01:40|||||||||1
1753941790000|2025-07-31 06:03:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1753941800000|2025-07-31 06:03:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1753941820000|2025-07-31 06:03:40|||||||||4
1753941910000|2025-07-31 06:05:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|17
1753941920000|2025-07-31 06:05:20|||||||||19
1753942200000|2025-07-31 06:10:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1753942230000|2025-07-31 06:10:30|||||||||2
1753942300000|2025-07-31 06:11:40|||||||||2
1753942590000|2025-07-31 06:16:30|||||||||1
1753942790000|2025-07-31 06:19:50|||||||||2
1753942860000|2025-07-31 06:21:00|||||||||2
1753942890000|2025-07-31 06:21:30|||||||||2
1753943450000|2025-07-31 06:30:50|||||||||1
1753943460000|2025-07-31 06:31:00|||||||||1
1753943470000|2025-07-31 06:31:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|60
1753943560000|2025-07-31 06:32:40|||||||||1
1753943690000|2025-07-31 06:34:50|||||||||1
1753944150000|2025-07-31 06:42:30|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|28
1753944210000|2025-07-31 06:43:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1753944340000|2025-07-31 06:45:40|||||||||3
1753944520000|2025-07-31 06:48:40|||||||||1
1753944700000|2025-07-31 06:51:40|||||||||1
1753944760000|2025-07-31 06:52:40|||||||||1
1753944800000|2025-07-31 06:53:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|7
1753944810000|2025-07-31 06:53:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1753944900000|2025-07-31 06:55:00|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1753944940000|2025-07-31 06:55:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1753944960000|2025-07-31 06:56:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1753945060000|2025-07-31 06:57:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1753945100000|2025-07-31 06:58:20|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|0
1753945130000|2025-07-31 06:58:50|||||||||9
1753945140000|2025-07-31 06:59:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1753945180000|2025-07-31 06:59:40|||||||||4
1753945200000|2025-07-31 07:00:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1753945210000|2025-07-31 07:00:10|||||||||3
1753945220000|2025-07-31 07:00:20|||||||||2
1753945230000|2025-07-31 07:00:30|||||||||1
1753945250000|2025-07-31 07:00:50|||||||||3
1753945370000|2025-07-31 07:02:50|||||||||1
1753945380000|2025-07-31 07:03:00|||||||||2
1753945430000|2025-07-31 07:03:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|78
1753945440000|2025-07-31 07:04:00|||||||||3
1753945530000|2025-07-31 07:05:30|||||||||3
1753945560000|2025-07-31 07:06:00|||||||||1
1753945570000|2025-07-31 07:06:10|||||||||1
1753945650000|2025-07-31 07:07:30|||||||||2
1753945750000|2025-07-31 07:09:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753946020000|2025-07-31 07:13:40|||||||||3
1753946110000|2025-07-31 07:15:10|||||||||1
1753946130000|2025-07-31 07:15:30|||||||||2
1753946280000|2025-07-31 07:18:00|||||||||1
1753946940000|2025-07-31 07:29:00|||||||||5
1753946980000|2025-07-31 07:29:40|||||||||1
1753947040000|2025-07-31 07:30:40|||||||||1
1753947300000|2025-07-31 07:35:00|||||||||4
1753947330000|2025-07-31 07:35:30|||||||||9
1753947480000|2025-07-31 07:38:00|||||||||1
1753947510000|2025-07-31 07:38:30|||||||||3
1753947520000|2025-07-31 07:38:40|||||||||1
1753947700000|2025-07-31 07:41:40|||||||||1
1753947810000|2025-07-31 07:43:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|44
1753947820000|2025-07-31 07:43:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|7
1753947830000|2025-07-31 07:43:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1753948000000|2025-07-31 07:46:40|||||||||3
1753948050000|2025-07-31 07:47:30|||||||||1
1753948130000|2025-07-31 07:48:50|||||||||2
1753948160000|2025-07-31 07:49:20|||||||||2
1753948170000|2025-07-31 07:49:30|||||||||2
1753948500000|2025-07-31 07:55:00|||||||||10
1753948590000|2025-07-31 07:56:30|||||||||1
1753948620000|2025-07-31 07:57:00|||||||||2
1753948790000|2025-07-31 07:59:50|||||||||3
1753948800000|2025-07-31 08:00:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|37
1753948830000|2025-07-31 08:00:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1753948880000|2025-07-31 08:01:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753948890000|2025-07-31 08:01:30|||||||||12
1753948920000|2025-07-31 08:02:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1753948950000|2025-07-31 08:02:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753948980000|2025-07-31 08:03:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1753949080000|2025-07-31 08:04:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1753949330000|2025-07-31 08:08:50|||||||||2
1753949640000|2025-07-31 08:14:00|||||||||1
1753949660000|2025-07-31 08:14:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1753949750000|2025-07-31 08:15:50|||||||||5
1753949800000|2025-07-31 08:16:40|||||||||1
1753950030000|2025-07-31 08:20:30|||||||||1
1753950110000|2025-07-31 08:21:50|||||||||3
1753950150000|2025-07-31 08:22:30|||||||||1
1753950160000|2025-07-31 08:22:40|||||||||2
1753950170000|2025-07-31 08:22:50|||||||||1
1753950390000|2025-07-31 08:26:30|||||||||1
1753950480000|2025-07-31 08:28:00|||||||||5
1753950490000|2025-07-31 08:28:10|||||||||4
1753950500000|2025-07-31 08:28:20|||||||||3
1753950510000|2025-07-31 08:28:30|||||||||4
1753950520000|2025-07-31 08:28:40|||||||||5
1753950530000|2025-07-31 08:28:50|||||||||8
1753950540000|2025-07-31 08:29:00|||||||||1
1753950690000|2025-07-31 08:31:30|||||||||15
1753950980000|2025-07-31 08:36:20|||||||||1
1753951020000|2025-07-31 08:37:00|||||||||1
1753951030000|2025-07-31 08:37:10|||||||||1
1753951100000|2025-07-31 08:38:20|||||||||5
1753951110000|2025-07-31 08:38:30|||||||||5
1753951120000|2025-07-31 08:38:40|||||||||1
1753951180000|2025-07-31 08:39:40|||||||||1
1753951210000|2025-07-31 08:40:10|||||||||4
1753951220000|2025-07-31 08:40:20|||||||||5
1753951280000|2025-07-31 08:41:20|||||||||1
1753951370000|2025-07-31 08:42:50|||||||||1
1753951460000|2025-07-31 08:44:20|||||||||7
1753951470000|2025-07-31 08:44:30|||||||||1
1753951480000|2025-07-31 08:44:40|||||||||1
1753951490000|2025-07-31 08:44:50|||||||||1
1753951620000|2025-07-31 08:47:00|||||||||1
1753951680000|2025-07-31 08:48:00|||||||||1
1753951700000|2025-07-31 08:48:20|||||||||2
1753951780000|2025-07-31 08:49:40|||||||||2
1753951830000|2025-07-31 08:50:30|||||||||2
1753951850000|2025-07-31 08:50:50|||||||||1
1753951860000|2025-07-31 08:51:00|18.27|18.11|18.29|18.13|18.29|18.13|18.27|18.11|2
1753951950000|2025-07-31 08:52:30|||||||||5
1753951980000|2025-07-31 08:53:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|127
1753952020000|2025-07-31 08:53:40|||||||||5
1753952100000|2025-07-31 08:55:00|||||||||5
1753952150000|2025-07-31 08:55:50|||||||||1
1753952170000|2025-07-31 08:56:10|||||||||1
1753952210000|2025-07-31 08:56:50|||||||||1
1753952270000|2025-07-31 08:57:50|||||||||1
1753952330000|2025-07-31 08:58:50|||||||||5
1753952340000|2025-07-31 08:59:00|||||||||1
1753952420000|2025-07-31 09:00:20|||||||||1
1753952570000|2025-07-31 09:02:50|||||||||1
1753952620000|2025-07-31 09:03:40|||||||||1
1753952820000|2025-07-31 09:07:00|||||||||1
1753952870000|2025-07-31 09:07:50|||||||||1
1753952920000|2025-07-31 09:08:40|||||||||10
1753953000000|2025-07-31 09:10:00|||||||||1
1753953010000|2025-07-31 09:10:10|||||||||3
1753953030000|2025-07-31 09:10:30|||||||||3
1753953040000|2025-07-31 09:10:40|||||||||1
1753953050000|2025-07-31 09:10:50|||||||||2
1753953110000|2025-07-31 09:11:50|||||||||1
1753953150000|2025-07-31 09:12:30|||||||||1
1753953160000|2025-07-31 09:12:40|||||||||2
1753953210000|2025-07-31 09:13:30|||||||||1
1753953240000|2025-07-31 09:14:00|||||||||2
1753953290000|2025-07-31 09:14:50|||||||||1
1753953320000|2025-07-31 09:15:20|||||||||1
1753953330000|2025-07-31 09:15:30|||||||||1
1753953410000|2025-07-31 09:16:50|||||||||1
1753953470000|2025-07-31 09:17:50|||||||||2
1753953580000|2025-07-31 09:19:40|||||||||1
1753953660000|2025-07-31 09:21:00|||||||||3
1753953680000|2025-07-31 09:21:20|||||||||2
1753953910000|2025-07-31 09:25:10|||||||||1
1753954130000|2025-07-31 09:28:50|||||||||1
1753954220000|2025-07-31 09:30:20|||||||||1
1753954240000|2025-07-31 09:30:40|||||||||1
1753954340000|2025-07-31 09:32:20|||||||||1
1753954370000|2025-07-31 09:32:50|||||||||2
1753954380000|2025-07-31 09:33:00|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|0
1753954410000|2025-07-31 09:33:30|||||||||2
1753954460000|2025-07-31 09:34:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|22
1753954520000|2025-07-31 09:35:20|||||||||1
1753954760000|2025-07-31 09:39:20|||||||||2
1753954960000|2025-07-31 09:42:40|||||||||1
1753954990000|2025-07-31 09:43:10|||||||||1
1753955140000|2025-07-31 09:45:40|||||||||3
1753955270000|2025-07-31 09:47:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|33
1753955350000|2025-07-31 09:49:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1753955700000|2025-07-31 09:55:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1753955740000|2025-07-31 09:55:40|||||||||1
1753955840000|2025-07-31 09:57:20|||||||||3
1753956160000|2025-07-31 10:02:40|||||||||2
1753956670000|2025-07-31 10:11:10|||||||||1
1753956690000|2025-07-31 10:11:30|18.32|18.16|18.33|18.17|18.35|18.19|18.32|18.16|70
1753956700000|2025-07-31 10:11:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1753956720000|2025-07-31 10:12:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|41
1753956800000|2025-07-31 10:13:20|||||||||17
1753956920000|2025-07-31 10:15:20|||||||||1
1753958310000|2025-07-31 10:38:30|||||||||1
1753958410000|2025-07-31 10:40:10|||||||||1
1753958640000|2025-07-31 10:44:00|||||||||1
1753958980000|2025-07-31 10:49:40|||||||||1
1753959190000|2025-07-31 10:53:10|||||||||2
1753959200000|2025-07-31 10:53:20|||||||||9
1753959210000|2025-07-31 10:53:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|127
1753959290000|2025-07-31 10:54:50|||||||||1
1753959360000|2025-07-31 10:56:00|||||||||1
1753959430000|2025-07-31 10:57:10|||||||||1
1753959500000|2025-07-31 10:58:20|||||||||2
1753960290000|2025-07-31 11:11:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|125
1753960300000|2025-07-31 11:11:40|||||||||2
1753960310000|2025-07-31 11:11:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753960330000|2025-07-31 11:12:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|12
1753960380000|2025-07-31 11:13:00|||||||||2
1753960440000|2025-07-31 11:14:00|||||||||10
1753960450000|2025-07-31 11:14:10|||||||||2
1753960840000|2025-07-31 11:20:40|||||||||1
1753960990000|2025-07-31 11:23:10|||||||||1
1753961030000|2025-07-31 11:23:50|||||||||1
1753961100000|2025-07-31 11:25:00|||||||||1
1753961420000|2025-07-31 11:30:20|||||||||1
1753961430000|2025-07-31 11:30:30|||||||||21
1753961440000|2025-07-31 11:30:40|||||||||23
1753961460000|2025-07-31 11:31:00|||||||||2
1753961480000|2025-07-31 11:31:20|||||||||23
1753961490000|2025-07-31 11:31:30|||||||||30
1753961540000|2025-07-31 11:32:20|||||||||40
1753961550000|2025-07-31 11:32:30|||||||||1
1753961560000|2025-07-31 11:32:40|||||||||1
1753961580000|2025-07-31 11:33:00|||||||||15
1753961630000|2025-07-31 11:33:50|||||||||2
1753961670000|2025-07-31 11:34:30|||||||||9
1753961760000|2025-07-31 11:36:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1753961820000|2025-07-31 11:37:00|||||||||1
1753961830000|2025-07-31 11:37:10|||||||||1
1753961840000|2025-07-31 11:37:20|||||||||1
1753961870000|2025-07-31 11:37:50|||||||||3
1753961880000|2025-07-31 11:38:00|||||||||1
1753961920000|2025-07-31 11:38:40|||||||||1
1753961940000|2025-07-31 11:39:00|||||||||1
1753962000000|2025-07-31 11:40:00|||||||||1
1753962050000|2025-07-31 11:40:50|||||||||3
1753962060000|2025-07-31 11:41:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1753962070000|2025-07-31 11:41:10|||||||||18
1753962100000|2025-07-31 11:41:40|||||||||2
1753962360000|2025-07-31 11:46:00|||||||||2
1753962370000|2025-07-31 11:46:10|||||||||1
1753962380000|2025-07-31 11:46:20|||||||||3
1753962430000|2025-07-31 11:47:10|||||||||1
1753962480000|2025-07-31 11:48:00|||||||||1
1753962510000|2025-07-31 11:48:30|||||||||1
1753962600000|2025-07-31 11:50:00|||||||||1
1753962630000|2025-07-31 11:50:30|||||||||1
1753962720000|2025-07-31 11:52:00|||||||||1
1753963000000|2025-07-31 11:56:40|||||||||4
1753963030000|2025-07-31 11:57:10|||||||||5
1753963190000|2025-07-31 11:59:50|||||||||1
1753963470000|2025-07-31 12:04:30|||||||||1
1753963490000|2025-07-31 12:04:50|||||||||14
1753963510000|2025-07-31 12:05:10|||||||||1
1753963520000|2025-07-31 12:05:20|||||||||4
1753963530000|2025-07-31 12:05:30|||||||||1
1753963590000|2025-07-31 12:06:30|||||||||7
1753963670000|2025-07-31 12:07:50|||||||||1
1753963790000|2025-07-31 12:09:50|||||||||1
1753963860000|2025-07-31 12:11:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1753963980000|2025-07-31 12:13:00|||||||||2
1753964060000|2025-07-31 12:14:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1753964090000|2025-07-31 12:14:50|||||||||1
1753964100000|2025-07-31 12:15:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1753964110000|2025-07-31 12:15:10|||||||||5
1753964120000|2025-07-31 12:15:20|||||||||1
1753964130000|2025-07-31 12:15:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753964210000|2025-07-31 12:16:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1753964220000|2025-07-31 12:17:00|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|1
1753964230000|2025-07-31 12:17:10|||||||||1
1753964240000|2025-07-31 12:17:20|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|5
1753964250000|2025-07-31 12:17:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1753964270000|2025-07-31 12:17:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1753964280000|2025-07-31 12:18:00|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|3
1753964290000|2025-07-31 12:18:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|8
1753964750000|2025-07-31 12:25:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753964760000|2025-07-31 12:26:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753964790000|2025-07-31 12:26:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753964870000|2025-07-31 12:27:50|||||||||4
1753964880000|2025-07-31 12:28:00|||||||||1
1753964910000|2025-07-31 12:28:30|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|12
1753964990000|2025-07-31 12:29:50|||||||||6
1753965000000|2025-07-31 12:30:00|18.41|18.25|18.4|18.24|18.43|18.27|18.4|18.24|16
1753965010000|2025-07-31 12:30:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|7
1753965020000|2025-07-31 12:30:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|10
1753965030000|2025-07-31 12:30:30|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|24
1753965050000|2025-07-31 12:30:50|||||||||2
1753965100000|2025-07-31 12:31:40|||||||||10
1753965110000|2025-07-31 12:31:50|||||||||5
1753965120000|2025-07-31 12:32:00|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|4
1753965130000|2025-07-31 12:32:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1753965180000|2025-07-31 12:33:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753965190000|2025-07-31 12:33:10|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|12
1753965200000|2025-07-31 12:33:20|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|0
1753965210000|2025-07-31 12:33:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1753965230000|2025-07-31 12:33:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|13
1753965240000|2025-07-31 12:34:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|35
1753965260000|2025-07-31 12:34:20|||||||||5
1753965300000|2025-07-31 12:35:00|||||||||42
1753965310000|2025-07-31 12:35:10|||||||||6
1753965370000|2025-07-31 12:36:10|||||||||39
1753965380000|2025-07-31 12:36:20|||||||||28
1753965410000|2025-07-31 12:36:50|||||||||2
1753965440000|2025-07-31 12:37:20|||||||||1
1753965480000|2025-07-31 12:38:00|||||||||7
1753965490000|2025-07-31 12:38:10|||||||||2
1753965560000|2025-07-31 12:39:20|||||||||1
1753965640000|2025-07-31 12:40:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|185
1753965670000|2025-07-31 12:41:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|16
1753965680000|2025-07-31 12:41:20|||||||||2
1753965700000|2025-07-31 12:41:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1753965720000|2025-07-31 12:42:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1753965760000|2025-07-31 12:42:40|||||||||1
1753965800000|2025-07-31 12:43:20|||||||||48
1753965810000|2025-07-31 12:43:30|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|33
1753965820000|2025-07-31 12:43:40|||||||||1
1753966020000|2025-07-31 12:47:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1753966040000|2025-07-31 12:47:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|30
1753966060000|2025-07-31 12:47:40|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1753966070000|2025-07-31 12:47:50|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|4
1753966080000|2025-07-31 12:48:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|7
1753966090000|2025-07-31 12:48:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1753966100000|2025-07-31 12:48:20|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|2
1753966110000|2025-07-31 12:48:30|||||||||2
1753966280000|2025-07-31 12:51:20|||||||||1
1753966320000|2025-07-31 12:52:00|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|15
1753966360000|2025-07-31 12:52:40|||||||||1
1753966460000|2025-07-31 12:54:20|||||||||1
1753966540000|2025-07-31 12:55:40|||||||||1
1753966670000|2025-07-31 12:57:50|||||||||1
1753967150000|2025-07-31 13:05:50|||||||||3
1753967170000|2025-07-31 13:06:10|||||||||2
1753967180000|2025-07-31 13:06:20|||||||||1
1753967190000|2025-07-31 13:06:30|||||||||2
1753967200000|2025-07-31 13:06:40|||||||||1
1753967210000|2025-07-31 13:06:50|||||||||4
1753967220000|2025-07-31 13:07:00|||||||||1
1753967230000|2025-07-31 13:07:10|||||||||2
1753967240000|2025-07-31 13:07:20|||||||||1
1753967250000|2025-07-31 13:07:30|||||||||2
1753967260000|2025-07-31 13:07:40|||||||||2
1753967270000|2025-07-31 13:07:50|||||||||3
1753967280000|2025-07-31 13:08:00|||||||||1
1753967290000|2025-07-31 13:08:10|||||||||2
1753967300000|2025-07-31 13:08:20|||||||||4
1753967310000|2025-07-31 13:08:30|||||||||3
1753967320000|2025-07-31 13:08:40|||||||||1
1753967330000|2025-07-31 13:08:50|||||||||1
1753967340000|2025-07-31 13:09:00|||||||||3
1753967350000|2025-07-31 13:09:10|||||||||2
1753967360000|2025-07-31 13:09:20|||||||||1
1753967370000|2025-07-31 13:09:30|||||||||2
1753967380000|2025-07-31 13:09:40|||||||||2
1753967390000|2025-07-31 13:09:50|||||||||2
1753967400000|2025-07-31 13:10:00|||||||||2
1753967410000|2025-07-31 13:10:10|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|7
1753967420000|2025-07-31 13:10:20|||||||||4
1753967430000|2025-07-31 13:10:30|||||||||3
1753967440000|2025-07-31 13:10:40|||||||||2
1753967450000|2025-07-31 13:10:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|106
1753967510000|2025-07-31 13:11:50|||||||||1
1753967570000|2025-07-31 13:12:50|||||||||2
1753967590000|2025-07-31 13:13:10|||||||||1
1753967610000|2025-07-31 13:13:30|||||||||2
1753967680000|2025-07-31 13:14:40|||||||||1
1753967740000|2025-07-31 13:15:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|45
1753967750000|2025-07-31 13:15:50|||||||||4
1753967760000|2025-07-31 13:16:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|8
1753967850000|2025-07-31 13:17:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1753967860000|2025-07-31 13:17:40|||||||||1
1753967920000|2025-07-31 13:18:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|15
1753967950000|2025-07-31 13:19:10|||||||||1
1753968000000|2025-07-31 13:20:00|||||||||2
1753968010000|2025-07-31 13:20:10|||||||||3
1753968090000|2025-07-31 13:21:30|||||||||1
1753968100000|2025-07-31 13:21:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753968110000|2025-07-31 13:21:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1753968270000|2025-07-31 13:24:30|||||||||1
1753968300000|2025-07-31 13:25:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|15
1753968350000|2025-07-31 13:25:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1753968420000|2025-07-31 13:27:00|||||||||33
1753968430000|2025-07-31 13:27:10|||||||||2
1753968440000|2025-07-31 13:27:20|||||||||6
1753968450000|2025-07-31 13:27:30|||||||||8
1753968480000|2025-07-31 13:28:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1753968490000|2025-07-31 13:28:10|||||||||3
1753968500000|2025-07-31 13:28:20|||||||||1
1753968510000|2025-07-31 13:28:30|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|10
1753968520000|2025-07-31 13:28:40|||||||||2
1753968560000|2025-07-31 13:29:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|63
1753968570000|2025-07-31 13:29:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|20
1753968600000|2025-07-31 13:30:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|13
1753968610000|2025-07-31 13:30:10|||||||||8
1753968620000|2025-07-31 13:30:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|47
1753968630000|2025-07-31 13:30:30|||||||||3
1753968640000|2025-07-31 13:30:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1753968650000|2025-07-31 13:30:50|||||||||8
1753968660000|2025-07-31 13:31:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|35
1753968680000|2025-07-31 13:31:20|||||||||186
1753968690000|2025-07-31 13:31:30|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|13
1753968700000|2025-07-31 13:31:40|||||||||57
1753968710000|2025-07-31 13:31:50|||||||||109
1753968720000|2025-07-31 13:32:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|42
1753968730000|2025-07-31 13:32:10|||||||||12
1753968750000|2025-07-31 13:32:30|||||||||58
1753968760000|2025-07-31 13:32:40|||||||||4
1753968770000|2025-07-31 13:32:50|||||||||1
1753968780000|2025-07-31 13:33:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1753968790000|2025-07-31 13:33:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|91
1753968800000|2025-07-31 13:33:20|||||||||154
1753968810000|2025-07-31 13:33:30|||||||||15
1753968830000|2025-07-31 13:33:50|||||||||17
1753968840000|2025-07-31 13:34:00|||||||||2
1753968850000|2025-07-31 13:34:10|||||||||7
1753968860000|2025-07-31 13:34:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|14
1753968870000|2025-07-31 13:34:30|||||||||8
1753968880000|2025-07-31 13:34:40|||||||||1
1753968890000|2025-07-31 13:34:50|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|27
1753968900000|2025-07-31 13:35:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|23
1753968920000|2025-07-31 13:35:20|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|243
1753968930000|2025-07-31 13:35:30|18.54|18.38|18.53|18.37|18.55|18.39|18.5|18.34|7
1753968940000|2025-07-31 13:35:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|39
1753968950000|2025-07-31 13:35:50|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|27
1753968960000|2025-07-31 13:36:00|||||||||22
1753968970000|2025-07-31 13:36:10|||||||||5
1753968980000|2025-07-31 13:36:20|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|51
1753969000000|2025-07-31 13:36:40|||||||||18
1753969020000|2025-07-31 13:37:00|||||||||1
1753969030000|2025-07-31 13:37:10|||||||||3
1753969040000|2025-07-31 13:37:20|||||||||5
1753969050000|2025-07-31 13:37:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|43
1753969060000|2025-07-31 13:37:40|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|0
1753969070000|2025-07-31 13:37:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|17
1753969080000|2025-07-31 13:38:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|53
1753969090000|2025-07-31 13:38:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|72
1753969100000|2025-07-31 13:38:20|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|24
1753969110000|2025-07-31 13:38:30|||||||||58
1753969150000|2025-07-31 13:39:10|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|22
1753969160000|2025-07-31 13:39:20|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|32
1753969170000|2025-07-31 13:39:30|||||||||1
1753969180000|2025-07-31 13:39:40|||||||||1
1753969190000|2025-07-31 13:39:50|||||||||2
1753969200000|2025-07-31 13:40:00|||||||||1
1753969210000|2025-07-31 13:40:10|||||||||106
1753969220000|2025-07-31 13:40:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|206
1753969230000|2025-07-31 13:40:30|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|7
1753969240000|2025-07-31 13:40:40|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|2
1753969250000|2025-07-31 13:40:50|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|10
1753969260000|2025-07-31 13:41:00|18.63|18.47|18.62|18.46|18.63|18.47|18.6|18.44|21
1753969270000|2025-07-31 13:41:10|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|2
1753969280000|2025-07-31 13:41:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|3
1753969290000|2025-07-31 13:41:30|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|17
1753969300000|2025-07-31 13:41:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|11
1753969320000|2025-07-31 13:42:00|||||||||84
1753969330000|2025-07-31 13:42:10|||||||||51
1753969350000|2025-07-31 13:42:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|19
1753969360000|2025-07-31 13:42:40|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|72
1753969370000|2025-07-31 13:42:50|18.64|18.48|18.65|18.49|18.65|18.49|18.62|18.46|7
1753969380000|2025-07-31 13:43:00|18.63|18.47|18.65|18.49|18.65|18.49|18.62|18.46|217
1753969390000|2025-07-31 13:43:10|18.64|18.48|18.65|18.49|18.65|18.49|18.63|18.47|11
1753969400000|2025-07-31 13:43:20|||||||||42
1753969410000|2025-07-31 13:43:30|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|94
1753969420000|2025-07-31 13:43:40|||||||||5
1753969430000|2025-07-31 13:43:50|||||||||2
1753969460000|2025-07-31 13:44:20|||||||||9
1753969470000|2025-07-31 13:44:30|||||||||2
1753969480000|2025-07-31 13:44:40|||||||||6
1753969500000|2025-07-31 13:45:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|57
1753969510000|2025-07-31 13:45:10|||||||||34
1753969520000|2025-07-31 13:45:20|||||||||7
1753969530000|2025-07-31 13:45:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|216
1753969540000|2025-07-31 13:45:40|||||||||23
1753969550000|2025-07-31 13:45:50|||||||||13
1753969560000|2025-07-31 13:46:00|||||||||3
1753969570000|2025-07-31 13:46:10|||||||||1
1753969580000|2025-07-31 13:46:20|||||||||8
1753969600000|2025-07-31 13:46:40|||||||||3
1753969610000|2025-07-31 13:46:50|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|201
1753969620000|2025-07-31 13:47:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|5
1753969630000|2025-07-31 13:47:10|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|42
1753969640000|2025-07-31 13:47:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|2
1753969650000|2025-07-31 13:47:30|||||||||3
1753969660000|2025-07-31 13:47:40|||||||||2
1753969680000|2025-07-31 13:48:00|18.56|18.4|18.56|18.4|18.61|18.45|18.56|18.4|42
1753969690000|2025-07-31 13:48:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1753969700000|2025-07-31 13:48:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|1
1753969710000|2025-07-31 13:48:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|4
1753969720000|2025-07-31 13:48:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|1
1753969730000|2025-07-31 13:48:50|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|2
1753969740000|2025-07-31 13:49:00|||||||||7
1753969750000|2025-07-31 13:49:10|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|128
1753969770000|2025-07-31 13:49:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|1
1753969780000|2025-07-31 13:49:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1753969790000|2025-07-31 13:49:50|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|15
1753969810000|2025-07-31 13:50:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|1
1753969820000|2025-07-31 13:50:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1753969830000|2025-07-31 13:50:30|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|83
1753969840000|2025-07-31 13:50:40|||||||||3
1753969850000|2025-07-31 13:50:50|||||||||4
1753969860000|2025-07-31 13:51:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|54
1753969870000|2025-07-31 13:51:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|115
1753969880000|2025-07-31 13:51:20|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|18
1753969890000|2025-07-31 13:51:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1753969900000|2025-07-31 13:51:40|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|159
1753969910000|2025-07-31 13:51:50|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|8
1753969920000|2025-07-31 13:52:00|||||||||2
1753969930000|2025-07-31 13:52:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|272
1753969940000|2025-07-31 13:52:20|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|27
1753969970000|2025-07-31 13:52:50|||||||||12
1753969990000|2025-07-31 13:53:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|11
1753970000000|2025-07-31 13:53:20|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|1
1753970010000|2025-07-31 13:53:30|||||||||2
1753970030000|2025-07-31 13:53:50|||||||||1
1753970040000|2025-07-31 13:54:00|||||||||3
1753970050000|2025-07-31 13:54:10|||||||||7
1753970070000|2025-07-31 13:54:30|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|75
1753970080000|2025-07-31 13:54:40|||||||||14
1753970090000|2025-07-31 13:54:50|18.42|18.26|18.41|18.25|18.43|18.27|18.41|18.25|56
1753970100000|2025-07-31 13:55:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|30
1753970130000|2025-07-31 13:55:30|||||||||2
1753970150000|2025-07-31 13:55:50|||||||||24
1753970160000|2025-07-31 13:56:00|||||||||11
1753970180000|2025-07-31 13:56:20|||||||||5
1753970190000|2025-07-31 13:56:30|||||||||86
1753970200000|2025-07-31 13:56:40|||||||||2
1753970210000|2025-07-31 13:56:50|||||||||1
1753970220000|2025-07-31 13:57:00|||||||||1
1753970230000|2025-07-31 13:57:10|||||||||3
1753970250000|2025-07-31 13:57:30|||||||||7
1753970270000|2025-07-31 13:57:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|101
1753970280000|2025-07-31 13:58:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|62
1753970290000|2025-07-31 13:58:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1753970300000|2025-07-31 13:58:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|230
1753970310000|2025-07-31 13:58:30|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|39
1753970320000|2025-07-31 13:58:40|||||||||6
1753970330000|2025-07-31 13:58:50|||||||||9
1753970350000|2025-07-31 13:59:10|||||||||28
1753970360000|2025-07-31 13:59:20|||||||||3
1753970370000|2025-07-31 13:59:30|||||||||11
1753970380000|2025-07-31 13:59:40|||||||||29
1753970390000|2025-07-31 13:59:50|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|79
1753970400000|2025-07-31 14:00:00|||||||||12
1753970410000|2025-07-31 14:00:10|||||||||1
1753970420000|2025-07-31 14:00:20|||||||||3
1753970430000|2025-07-31 14:00:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1753970440000|2025-07-31 14:00:40|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|141
1753970450000|2025-07-31 14:00:50|||||||||1
1753970460000|2025-07-31 14:01:00|||||||||2
1753970470000|2025-07-31 14:01:10|||||||||2
1753970480000|2025-07-31 14:01:20|||||||||1
1753970490000|2025-07-31 14:01:30|||||||||1
1753970510000|2025-07-31 14:01:50|||||||||23
1753970520000|2025-07-31 14:02:00|||||||||3
1753970530000|2025-07-31 14:02:10|||||||||1
1753970540000|2025-07-31 14:02:20|||||||||1
1753970550000|2025-07-31 14:02:30|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|111
1753970560000|2025-07-31 14:02:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|129
1753970570000|2025-07-31 14:02:50|||||||||5
1753970580000|2025-07-31 14:03:00|||||||||2
1753970590000|2025-07-31 14:03:10|||||||||3
1753970600000|2025-07-31 14:03:20|||||||||10
1753970610000|2025-07-31 14:03:30|||||||||38
1753970620000|2025-07-31 14:03:40|||||||||3
1753970630000|2025-07-31 14:03:50|||||||||5
1753970640000|2025-07-31 14:04:00|||||||||3
1753970650000|2025-07-31 14:04:10|||||||||6
1753970670000|2025-07-31 14:04:30|||||||||3
1753970680000|2025-07-31 14:04:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|14
1753970700000|2025-07-31 14:05:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|26
1753970710000|2025-07-31 14:05:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1753970730000|2025-07-31 14:05:30|||||||||2
1753970750000|2025-07-31 14:05:50|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|102
1753970760000|2025-07-31 14:06:00|||||||||8
1753970770000|2025-07-31 14:06:10|||||||||3
1753970780000|2025-07-31 14:06:20|||||||||4
1753970790000|2025-07-31 14:06:30|||||||||12
1753970800000|2025-07-31 14:06:40|||||||||1
1753970810000|2025-07-31 14:06:50|||||||||5
1753970820000|2025-07-31 14:07:00|||||||||3
1753970830000|2025-07-31 14:07:10|||||||||4
1753970840000|2025-07-31 14:07:20|||||||||10
1753970850000|2025-07-31 14:07:30|||||||||3
1753970860000|2025-07-31 14:07:40|||||||||2
1753970870000|2025-07-31 14:07:50|||||||||12
1753970880000|2025-07-31 14:08:00|||||||||4
1753970890000|2025-07-31 14:08:10|||||||||2
1753970900000|2025-07-31 14:08:20|||||||||13
1753970910000|2025-07-31 14:08:30|||||||||21
1753970920000|2025-07-31 14:08:40|||||||||16
1753970940000|2025-07-31 14:09:00|||||||||12
1753970950000|2025-07-31 14:09:10|||||||||2
1753970960000|2025-07-31 14:09:20|||||||||3
1753970970000|2025-07-31 14:09:30|||||||||12
1753970980000|2025-07-31 14:09:40|||||||||5
1753970990000|2025-07-31 14:09:50|||||||||4
1753971000000|2025-07-31 14:10:00|||||||||3
1753971010000|2025-07-31 14:10:10|||||||||3
1753971020000|2025-07-31 14:10:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|149
1753971030000|2025-07-31 14:10:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|13
1753971040000|2025-07-31 14:10:40|||||||||2
1753971050000|2025-07-31 14:10:50|||||||||1
1753971060000|2025-07-31 14:11:00|||||||||1
1753971080000|2025-07-31 14:11:20|||||||||4
1753971090000|2025-07-31 14:11:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|65
1753971100000|2025-07-31 14:11:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1753971110000|2025-07-31 14:11:50|||||||||8
1753971120000|2025-07-31 14:12:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|152
1753971130000|2025-07-31 14:12:10|||||||||4
1753971140000|2025-07-31 14:12:20|||||||||3
1753971150000|2025-07-31 14:12:30|||||||||10
1753971160000|2025-07-31 14:12:40|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|4
1753971170000|2025-07-31 14:12:50|18.42|18.26|18.41|18.25|18.43|18.27|18.41|18.25|0
1753971180000|2025-07-31 14:13:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|6
1753971190000|2025-07-31 14:13:10|18.42|18.26|18.42|18.26|18.43|18.27|18.41|18.25|0
1753971200000|2025-07-31 14:13:20|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|0
1753971210000|2025-07-31 14:13:30|||||||||7
1753971220000|2025-07-31 14:13:40|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1753971230000|2025-07-31 14:13:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1753971240000|2025-07-31 14:14:00|18.42|18.26|18.43|18.27|18.43|18.27|18.41|18.25|8
1753971250000|2025-07-31 14:14:10|||||||||17
1753971260000|2025-07-31 14:14:20|||||||||1
1753971270000|2025-07-31 14:14:30|||||||||9
1753971280000|2025-07-31 14:14:40|||||||||3
1753971290000|2025-07-31 14:14:50|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|42
1753971300000|2025-07-31 14:15:00|||||||||2
1753971310000|2025-07-31 14:15:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1753971320000|2025-07-31 14:15:20|||||||||10
1753971330000|2025-07-31 14:15:30|||||||||3
1753971340000|2025-07-31 14:15:40|||||||||4
1753971350000|2025-07-31 14:15:50|||||||||9
1753971360000|2025-07-31 14:16:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1753971370000|2025-07-31 14:16:10|||||||||4
1753971380000|2025-07-31 14:16:20|||||||||1
1753971390000|2025-07-31 14:16:30|||||||||31
1753971400000|2025-07-31 14:16:40|||||||||1
1753971410000|2025-07-31 14:16:50|||||||||1
1753971420000|2025-07-31 14:17:00|||||||||11
1753971430000|2025-07-31 14:17:10|||||||||2
1753971440000|2025-07-31 14:17:20|||||||||6
1753971450000|2025-07-31 14:17:30|||||||||8
1753971460000|2025-07-31 14:17:40|||||||||3
1753971470000|2025-07-31 14:17:50|||||||||1
1753971480000|2025-07-31 14:18:00|||||||||5
1753971490000|2025-07-31 14:18:10|||||||||15
1753971500000|2025-07-31 14:18:20|||||||||14
1753971510000|2025-07-31 14:18:30|||||||||3
1753971520000|2025-07-31 14:18:40|||||||||11
1753971530000|2025-07-31 14:18:50|||||||||21
1753971540000|2025-07-31 14:19:00|||||||||4
1753971550000|2025-07-31 14:19:10|||||||||3
1753971560000|2025-07-31 14:19:20|||||||||3
1753971570000|2025-07-31 14:19:30|||||||||6
1753971580000|2025-07-31 14:19:40|||||||||3
1753971590000|2025-07-31 14:19:50|||||||||9
1753971600000|2025-07-31 14:20:00|||||||||5
1753971610000|2025-07-31 14:20:10|||||||||6
1753971620000|2025-07-31 14:20:20|||||||||2
1753971630000|2025-07-31 14:20:30|||||||||2
1753971640000|2025-07-31 14:20:40|||||||||9
1753971650000|2025-07-31 14:20:50|||||||||15
1753971660000|2025-07-31 14:21:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|307
1753971670000|2025-07-31 14:21:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1753971680000|2025-07-31 14:21:20|||||||||1
1753971700000|2025-07-31 14:21:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1753971710000|2025-07-31 14:21:50|||||||||5
1753971720000|2025-07-31 14:22:00|||||||||106
1753971730000|2025-07-31 14:22:10|||||||||66
1753971740000|2025-07-31 14:22:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1753971750000|2025-07-31 14:22:30|||||||||1
1753971760000|2025-07-31 14:22:40|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|33
1753971770000|2025-07-31 14:22:50|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|8
1753971780000|2025-07-31 14:23:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|7
1753971790000|2025-07-31 14:23:10|||||||||3
1753971810000|2025-07-31 14:23:30|||||||||1
1753971820000|2025-07-31 14:23:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|102
1753971830000|2025-07-31 14:23:50|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|144
1753971840000|2025-07-31 14:24:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|6
1753971850000|2025-07-31 14:24:10|18.43|18.27|18.44|18.28|18.46|18.3|18.43|18.27|226
1753971860000|2025-07-31 14:24:20|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|5
1753971870000|2025-07-31 14:24:30|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|13
1753971880000|2025-07-31 14:24:40|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|1
1753971890000|2025-07-31 14:24:50|||||||||5
1753971900000|2025-07-31 14:25:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|12
1753971910000|2025-07-31 14:25:10|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|100
1753971940000|2025-07-31 14:25:40|||||||||33
1753971950000|2025-07-31 14:25:50|||||||||10
1753971960000|2025-07-31 14:26:00|||||||||1
1753971970000|2025-07-31 14:26:10|||||||||1
1753971980000|2025-07-31 14:26:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1753972000000|2025-07-31 14:26:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1753972010000|2025-07-31 14:26:50|||||||||2
1753972030000|2025-07-31 14:27:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|15
1753972040000|2025-07-31 14:27:20|||||||||11
1753972050000|2025-07-31 14:27:30|||||||||1
1753972060000|2025-07-31 14:27:40|||||||||5
1753972070000|2025-07-31 14:27:50|||||||||4
1753972080000|2025-07-31 14:28:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1753972090000|2025-07-31 14:28:10|||||||||3
1753972100000|2025-07-31 14:28:20|||||||||2
1753972110000|2025-07-31 14:28:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|209
1753972120000|2025-07-31 14:28:40|||||||||2
1753972130000|2025-07-31 14:28:50|18.46|18.3|18.46|18.3|18.46|18.3|18.43|18.27|35
1753972140000|2025-07-31 14:29:00|||||||||2
1753972150000|2025-07-31 14:29:10|||||||||4
1753972170000|2025-07-31 14:29:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1753972180000|2025-07-31 14:29:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1753972190000|2025-07-31 14:29:50|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|4
1753972200000|2025-07-31 14:30:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1753972210000|2025-07-31 14:30:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|17
1753972220000|2025-07-31 14:30:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1753972230000|2025-07-31 14:30:30|||||||||7
1753972260000|2025-07-31 14:31:00|||||||||8
1753972270000|2025-07-31 14:31:10|||||||||3
1753972280000|2025-07-31 14:31:20|||||||||8
1753972320000|2025-07-31 14:32:00|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|108
1753972330000|2025-07-31 14:32:10|||||||||1
1753972340000|2025-07-31 14:32:20|||||||||1
1753972350000|2025-07-31 14:32:30|||||||||11
1753972360000|2025-07-31 14:32:40|||||||||1
1753972370000|2025-07-31 14:32:50|||||||||1
1753972380000|2025-07-31 14:33:00|18.46|18.3|18.46|18.3|18.46|18.3|18.43|18.27|61
1753972390000|2025-07-31 14:33:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|1
1753972410000|2025-07-31 14:33:30|||||||||3
1753972420000|2025-07-31 14:33:40|||||||||18
1753972440000|2025-07-31 14:34:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|26
1753972450000|2025-07-31 14:34:10|||||||||1
1753972460000|2025-07-31 14:34:20|18.47|18.31|18.48|18.32|18.48|18.32|18.46|18.3|2
1753972470000|2025-07-31 14:34:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1753972480000|2025-07-31 14:34:40|18.47|18.31|18.46|18.3|18.48|18.32|18.46|18.3|66
1753972490000|2025-07-31 14:34:50|18.47|18.31|18.48|18.32|18.48|18.32|18.46|18.3|0
1753972500000|2025-07-31 14:35:00|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|1
1753972510000|2025-07-31 14:35:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1753972520000|2025-07-31 14:35:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1753972530000|2025-07-31 14:35:30|||||||||7
1753972540000|2025-07-31 14:35:40|||||||||2
1753972560000|2025-07-31 14:36:00|||||||||13
1753972570000|2025-07-31 14:36:10|||||||||4
1753972580000|2025-07-31 14:36:20|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|26
1753972590000|2025-07-31 14:36:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|63
1753972600000|2025-07-31 14:36:40|||||||||5
1753972610000|2025-07-31 14:36:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|229
1753972630000|2025-07-31 14:37:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|9
1753972640000|2025-07-31 14:37:20|||||||||12
1753972660000|2025-07-31 14:37:40|||||||||5
1753972670000|2025-07-31 14:37:50|||||||||69
1753972690000|2025-07-31 14:38:10|||||||||5
1753972700000|2025-07-31 14:38:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1753972710000|2025-07-31 14:38:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1753972720000|2025-07-31 14:38:40|||||||||3
1753972730000|2025-07-31 14:38:50|18.47|18.31|18.48|18.32|18.48|18.32|18.46|18.3|0
1753972740000|2025-07-31 14:39:00|||||||||1
1753972770000|2025-07-31 14:39:30|||||||||28
1753972790000|2025-07-31 14:39:50|||||||||6
1753972810000|2025-07-31 14:40:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1753972830000|2025-07-31 14:40:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|269
1753972840000|2025-07-31 14:40:40|||||||||1
1753972860000|2025-07-31 14:41:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1753972870000|2025-07-31 14:41:10|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|30
1753972880000|2025-07-31 14:41:20|||||||||34
1753972890000|2025-07-31 14:41:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1753972900000|2025-07-31 14:41:40|||||||||74
1753972910000|2025-07-31 14:41:50|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|17
1753972920000|2025-07-31 14:42:00|18.49|18.33|18.51|18.35|18.51|18.35|18.48|18.32|4
1753972970000|2025-07-31 14:42:50|||||||||6
1753972990000|2025-07-31 14:43:10|||||||||5
1753973030000|2025-07-31 14:43:50|||||||||2
1753973040000|2025-07-31 14:44:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|49
1753973050000|2025-07-31 14:44:10|||||||||1
1753973060000|2025-07-31 14:44:20|||||||||1
1753973070000|2025-07-31 14:44:30|||||||||2
1753973080000|2025-07-31 14:44:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|16
1753973090000|2025-07-31 14:44:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1753973100000|2025-07-31 14:45:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|7
1753973110000|2025-07-31 14:45:10|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|27
1753973120000|2025-07-31 14:45:20|||||||||10
1753973150000|2025-07-31 14:45:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|35
1753973160000|2025-07-31 14:46:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|10
1753973170000|2025-07-31 14:46:10|||||||||21
1753973180000|2025-07-31 14:46:20|||||||||15
1753973190000|2025-07-31 14:46:30|||||||||2
1753973210000|2025-07-31 14:46:50|||||||||1
1753973220000|2025-07-31 14:47:00|||||||||3
1753973230000|2025-07-31 14:47:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1753973240000|2025-07-31 14:47:20|||||||||7
1753973250000|2025-07-31 14:47:30|||||||||13
1753973260000|2025-07-31 14:47:40|||||||||2
1753973270000|2025-07-31 14:47:50|||||||||1
1753973280000|2025-07-31 14:48:00|||||||||4
1753973310000|2025-07-31 14:48:30|||||||||5
1753973350000|2025-07-31 14:49:10|||||||||1
1753973360000|2025-07-31 14:49:20|||||||||2
1753973380000|2025-07-31 14:49:40|||||||||1
1753973410000|2025-07-31 14:50:10|||||||||2
1753973420000|2025-07-31 14:50:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|21
1753973430000|2025-07-31 14:50:30|||||||||1
1753973470000|2025-07-31 14:51:10|||||||||66
1753973480000|2025-07-31 14:51:20|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|57
1753973490000|2025-07-31 14:51:30|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|4
1753973500000|2025-07-31 14:51:40|||||||||4
1753973510000|2025-07-31 14:51:50|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|8
1753973520000|2025-07-31 14:52:00|||||||||9
1753973540000|2025-07-31 14:52:20|||||||||21
1753973550000|2025-07-31 14:52:30|||||||||1
1753973560000|2025-07-31 14:52:40|||||||||50
1753973570000|2025-07-31 14:52:50|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|32
1753973580000|2025-07-31 14:53:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|53
1753973590000|2025-07-31 14:53:10|18.6|18.44|18.58|18.42|18.6|18.44|18.56|18.4|17
1753973600000|2025-07-31 14:53:20|18.61|18.45|18.61|18.45|18.61|18.45|18.56|18.4|22
1753973610000|2025-07-31 14:53:30|||||||||8
1753973620000|2025-07-31 14:53:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|1
1753973640000|2025-07-31 14:54:00|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|105
1753973650000|2025-07-31 14:54:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|24
1753973660000|2025-07-31 14:54:20|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|17
1753973670000|2025-07-31 14:54:30|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|47
1753973680000|2025-07-31 14:54:40|||||||||1
1753973690000|2025-07-31 14:54:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|54
1753973700000|2025-07-31 14:55:00|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|21
1753973710000|2025-07-31 14:55:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|16
1753973720000|2025-07-31 14:55:20|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|17
1753973730000|2025-07-31 14:55:30|||||||||13
1753973740000|2025-07-31 14:55:40|||||||||1
1753973760000|2025-07-31 14:56:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1753973770000|2025-07-31 14:56:10|||||||||7
1753973780000|2025-07-31 14:56:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|0
1753973790000|2025-07-31 14:56:30|18.58|18.42|18.58|18.42|18.61|18.45|18.58|18.42|1
1753973800000|2025-07-31 14:56:40|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|27
1753973820000|2025-07-31 14:57:00|18.61|18.45|18.6|18.44|18.61|18.45|18.58|18.42|1
1753973830000|2025-07-31 14:57:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1753973840000|2025-07-31 14:57:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1753973850000|2025-07-31 14:57:30|18.6|18.44|18.58|18.42|18.61|18.45|18.58|18.42|3
1753973860000|2025-07-31 14:57:40|||||||||23
1753973870000|2025-07-31 14:57:50|||||||||5
1753973880000|2025-07-31 14:58:00|||||||||1
1753973890000|2025-07-31 14:58:10|||||||||1
1753973900000|2025-07-31 14:58:20|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|9
1753973910000|2025-07-31 14:58:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|44
1753973920000|2025-07-31 14:58:40|||||||||1
1753973940000|2025-07-31 14:59:00|||||||||4
1753973950000|2025-07-31 14:59:10|||||||||2
1753973970000|2025-07-31 14:59:30|||||||||4
1753973990000|2025-07-31 14:59:50|||||||||81
1753974000000|2025-07-31 15:00:00|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|19
1753974010000|2025-07-31 15:00:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1753974020000|2025-07-31 15:00:20|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|95
1753974030000|2025-07-31 15:00:30|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|20
1753974040000|2025-07-31 15:00:40|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|0
1753974050000|2025-07-31 15:00:50|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|0
1753974060000|2025-07-31 15:01:00|||||||||1
1753974080000|2025-07-31 15:01:20|||||||||10
1753974090000|2025-07-31 15:01:30|||||||||2
1753974100000|2025-07-31 15:01:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|22
1753974110000|2025-07-31 15:01:50|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1753974120000|2025-07-31 15:02:00|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|89
1753974130000|2025-07-31 15:02:10|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|11
1753974140000|2025-07-31 15:02:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1753974150000|2025-07-31 15:02:30|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|1
1753974160000|2025-07-31 15:02:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1753974170000|2025-07-31 15:02:50|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|12
1753974180000|2025-07-31 15:03:00|||||||||1
1753974190000|2025-07-31 15:03:10|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|29
1753974200000|2025-07-31 15:03:20|||||||||23
1753974210000|2025-07-31 15:03:30|||||||||21
1753974220000|2025-07-31 15:03:40|||||||||13
1753974240000|2025-07-31 15:04:00|||||||||2
1753974250000|2025-07-31 15:04:10|||||||||2
1753974270000|2025-07-31 15:04:30|||||||||1
1753974280000|2025-07-31 15:04:40|||||||||1
1753974290000|2025-07-31 15:04:50|||||||||1
1753974300000|2025-07-31 15:05:00|||||||||10
1753974330000|2025-07-31 15:05:30|||||||||7
1753974340000|2025-07-31 15:05:40|||||||||1
1753974350000|2025-07-31 15:05:50|||||||||13
1753974360000|2025-07-31 15:06:00|||||||||3
1753974370000|2025-07-31 15:06:10|||||||||5
1753974380000|2025-07-31 15:06:20|||||||||2
1753974390000|2025-07-31 15:06:30|||||||||5
1753974400000|2025-07-31 15:06:40|||||||||29
1753974410000|2025-07-31 15:06:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1753974420000|2025-07-31 15:07:00|||||||||4
1753974430000|2025-07-31 15:07:10|||||||||1
1753974440000|2025-07-31 15:07:20|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|106
1753974450000|2025-07-31 15:07:30|||||||||1
1753974470000|2025-07-31 15:07:50|||||||||3
1753974480000|2025-07-31 15:08:00|||||||||1
1753974490000|2025-07-31 15:08:10|||||||||2
1753974510000|2025-07-31 15:08:30|||||||||2
1753974520000|2025-07-31 15:08:40|||||||||6
1753974530000|2025-07-31 15:08:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|137
1753974540000|2025-07-31 15:09:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|5
1753974550000|2025-07-31 15:09:10|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|25
1753974560000|2025-07-31 15:09:20|||||||||36
1753974570000|2025-07-31 15:09:30|||||||||1
1753974580000|2025-07-31 15:09:40|||||||||1
1753974590000|2025-07-31 15:09:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|16
1753974600000|2025-07-31 15:10:00|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|22
1753974630000|2025-07-31 15:10:30|||||||||2
1753974640000|2025-07-31 15:10:40|||||||||7
1753974650000|2025-07-31 15:10:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|80
1753974660000|2025-07-31 15:11:00|||||||||3
1753974670000|2025-07-31 15:11:10|||||||||80
1753974680000|2025-07-31 15:11:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|9
1753974690000|2025-07-31 15:11:30|||||||||38
1753974700000|2025-07-31 15:11:40|||||||||1
1753974710000|2025-07-31 15:11:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1753974720000|2025-07-31 15:12:00|||||||||3
1753974730000|2025-07-31 15:12:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|12
1753974740000|2025-07-31 15:12:20|||||||||1
1753974750000|2025-07-31 15:12:30|||||||||1
1753974760000|2025-07-31 15:12:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|1
1753974770000|2025-07-31 15:12:50|||||||||129
1753974780000|2025-07-31 15:13:00|||||||||4
1753974790000|2025-07-31 15:13:10|18.76|18.6|18.76|18.6|18.76|18.6|18.73|18.57|39
1753974800000|2025-07-31 15:13:20|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|55
1753974810000|2025-07-31 15:13:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|3
1753974820000|2025-07-31 15:13:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|45
1753974830000|2025-07-31 15:13:50|||||||||7
1753974840000|2025-07-31 15:14:00|||||||||1
1753974850000|2025-07-31 15:14:10|||||||||12
1753974860000|2025-07-31 15:14:20|||||||||5
1753974870000|2025-07-31 15:14:30|||||||||2
1753974880000|2025-07-31 15:14:40|||||||||1
1753974890000|2025-07-31 15:14:50|||||||||6
1753974900000|2025-07-31 15:15:00|||||||||28
1753974910000|2025-07-31 15:15:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|62
1753974920000|2025-07-31 15:15:20|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|15
1753974940000|2025-07-31 15:15:40|||||||||3
1753974950000|2025-07-31 15:15:50|||||||||9
1753974960000|2025-07-31 15:16:00|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|64
1753974970000|2025-07-31 15:16:10|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|61
1753974980000|2025-07-31 15:16:20|||||||||11
1753974990000|2025-07-31 15:16:30|||||||||9
1753975000000|2025-07-31 15:16:40|||||||||4
1753975010000|2025-07-31 15:16:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|33
1753975020000|2025-07-31 15:17:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|3
1753975030000|2025-07-31 15:17:10|||||||||8
1753975040000|2025-07-31 15:17:20|||||||||2
1753975050000|2025-07-31 15:17:30|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|64
1753975060000|2025-07-31 15:17:40|||||||||1
1753975080000|2025-07-31 15:18:00|||||||||6
1753975090000|2025-07-31 15:18:10|||||||||11
1753975100000|2025-07-31 15:18:20|18.77|18.61|18.78|18.62|18.78|18.62|18.76|18.6|5
1753975110000|2025-07-31 15:18:30|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|4
1753975120000|2025-07-31 15:18:40|||||||||4
1753975140000|2025-07-31 15:19:00|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|84
1753975150000|2025-07-31 15:19:10|||||||||2
1753975160000|2025-07-31 15:19:20|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|19
1753975170000|2025-07-31 15:19:30|||||||||2
1753975180000|2025-07-31 15:19:40|||||||||1
1753975190000|2025-07-31 15:19:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1753975200000|2025-07-31 15:20:00|18.76|18.6|18.76|18.6|18.81|18.65|18.76|18.6|75
1753975210000|2025-07-31 15:20:10|||||||||9
1753975220000|2025-07-31 15:20:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|90
1753975230000|2025-07-31 15:20:30|||||||||60
1753975240000|2025-07-31 15:20:40|||||||||21
1753975260000|2025-07-31 15:21:00|||||||||57
1753975270000|2025-07-31 15:21:10|||||||||11
1753975280000|2025-07-31 15:21:20|||||||||17
1753975290000|2025-07-31 15:21:30|||||||||21
1753975300000|2025-07-31 15:21:40|||||||||1
1753975320000|2025-07-31 15:22:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|42
1753975330000|2025-07-31 15:22:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1753975340000|2025-07-31 15:22:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|53
1753975350000|2025-07-31 15:22:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|29
1753975360000|2025-07-31 15:22:40|||||||||1
1753975370000|2025-07-31 15:22:50|||||||||17
1753975380000|2025-07-31 15:23:00|||||||||7
1753975390000|2025-07-31 15:23:10|||||||||31
1753975400000|2025-07-31 15:23:20|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|157
1753975410000|2025-07-31 15:23:30|||||||||52
1753975420000|2025-07-31 15:23:40|||||||||1
1753975430000|2025-07-31 15:23:50|||||||||4
1753975440000|2025-07-31 15:24:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|86
1753975450000|2025-07-31 15:24:10|||||||||1
1753975460000|2025-07-31 15:24:20|||||||||1
1753975470000|2025-07-31 15:24:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|45
1753975480000|2025-07-31 15:24:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1753975490000|2025-07-31 15:24:50|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|42
1753975510000|2025-07-31 15:25:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1753975520000|2025-07-31 15:25:20|||||||||13
1753975530000|2025-07-31 15:25:30|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|6
1753975540000|2025-07-31 15:25:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1753975550000|2025-07-31 15:25:50|||||||||6
1753975560000|2025-07-31 15:26:00|||||||||2
1753975580000|2025-07-31 15:26:20|||||||||1
1753975590000|2025-07-31 15:26:30|||||||||11
1753975600000|2025-07-31 15:26:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|79
1753975610000|2025-07-31 15:26:50|18.75|18.59|18.74|18.58|18.76|18.6|18.74|18.58|45
1753975620000|2025-07-31 15:27:00|||||||||2
1753975660000|2025-07-31 15:27:40|||||||||6
1753975670000|2025-07-31 15:27:50|||||||||1
1753975680000|2025-07-31 15:28:00|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|17
1753975690000|2025-07-31 15:28:10|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|1
1753975700000|2025-07-31 15:28:20|||||||||1
1753975710000|2025-07-31 15:28:30|||||||||2
1753975720000|2025-07-31 15:28:40|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|27
1753975730000|2025-07-31 15:28:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|47
1753975740000|2025-07-31 15:29:00|18.69|18.53|18.7|18.54|18.71|18.55|18.69|18.53|16
1753975750000|2025-07-31 15:29:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1753975760000|2025-07-31 15:29:20|18.66|18.5|18.67|18.51|18.69|18.53|18.66|18.5|188
1753975770000|2025-07-31 15:29:30|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|162
1753975780000|2025-07-31 15:29:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1753975790000|2025-07-31 15:29:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1753975800000|2025-07-31 15:30:00|||||||||11
1753975810000|2025-07-31 15:30:10|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|23
1753975820000|2025-07-31 15:30:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|33
1753975840000|2025-07-31 15:30:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1753975870000|2025-07-31 15:31:10|||||||||17
1753975880000|2025-07-31 15:31:20|||||||||11
1753975890000|2025-07-31 15:31:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1753975920000|2025-07-31 15:32:00|||||||||2
1753975930000|2025-07-31 15:32:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1753975940000|2025-07-31 15:32:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753975960000|2025-07-31 15:32:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1753975970000|2025-07-31 15:32:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1753975980000|2025-07-31 15:33:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1753976000000|2025-07-31 15:33:20|||||||||12
1753976010000|2025-07-31 15:33:30|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|2
1753976030000|2025-07-31 15:33:50|||||||||1
1753976040000|2025-07-31 15:34:00|||||||||1
1753976050000|2025-07-31 15:34:10|||||||||4
1753976060000|2025-07-31 15:34:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1753976070000|2025-07-31 15:34:30|||||||||3
1753976080000|2025-07-31 15:34:40|||||||||1
1753976090000|2025-07-31 15:34:50|18.66|18.5|18.69|18.53|18.69|18.53|18.65|18.49|6
1753976100000|2025-07-31 15:35:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|71
1753976110000|2025-07-31 15:35:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1753976130000|2025-07-31 15:35:30|||||||||1
1753976170000|2025-07-31 15:36:10|||||||||1
1753976180000|2025-07-31 15:36:20|||||||||3
1753976190000|2025-07-31 15:36:30|||||||||2
1753976210000|2025-07-31 15:36:50|||||||||11
1753976220000|2025-07-31 15:37:00|||||||||3
1753976250000|2025-07-31 15:37:30|||||||||1
1753976270000|2025-07-31 15:37:50|||||||||9
1753976280000|2025-07-31 15:38:00|||||||||9
1753976290000|2025-07-31 15:38:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1753976300000|2025-07-31 15:38:20|||||||||2
1753976320000|2025-07-31 15:38:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|15
1753976330000|2025-07-31 15:38:50|||||||||2
1753976340000|2025-07-31 15:39:00|18.61|18.45|18.59|18.43|18.64|18.48|18.59|18.43|117
1753976350000|2025-07-31 15:39:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|106
1753976360000|2025-07-31 15:39:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1753976370000|2025-07-31 15:39:30|||||||||1
1753976390000|2025-07-31 15:39:50|||||||||1
1753976420000|2025-07-31 15:40:20|||||||||17
1753976430000|2025-07-31 15:40:30|||||||||2
1753976440000|2025-07-31 15:40:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|63
1753976450000|2025-07-31 15:40:50|||||||||1
1753976460000|2025-07-31 15:41:00|||||||||17
1753976470000|2025-07-31 15:41:10|||||||||2
1753976480000|2025-07-31 15:41:20|||||||||28
1753976490000|2025-07-31 15:41:30|||||||||8
1753976510000|2025-07-31 15:41:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1753976520000|2025-07-31 15:42:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|26
1753976550000|2025-07-31 15:42:30|||||||||9
1753976560000|2025-07-31 15:42:40|||||||||7
1753976600000|2025-07-31 15:43:20|||||||||9
1753976620000|2025-07-31 15:43:40|||||||||20
1753976660000|2025-07-31 15:44:20|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|161
1753976670000|2025-07-31 15:44:30|||||||||7
1753976680000|2025-07-31 15:44:40|||||||||2
1753976690000|2025-07-31 15:44:50|||||||||1
1753976700000|2025-07-31 15:45:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|11
1753976710000|2025-07-31 15:45:10|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|14
1753976720000|2025-07-31 15:45:20|||||||||3
1753976770000|2025-07-31 15:46:10|||||||||3
1753976800000|2025-07-31 15:46:40|||||||||2
1753976820000|2025-07-31 15:47:00|||||||||1
1753976840000|2025-07-31 15:47:20|18.61|18.45|18.59|18.43|18.64|18.48|18.59|18.43|4
1753976850000|2025-07-31 15:47:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1753976860000|2025-07-31 15:47:40|||||||||1
1753976870000|2025-07-31 15:47:50|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|18
1753976880000|2025-07-31 15:48:00|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|3
1753976890000|2025-07-31 15:48:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|18
1753976910000|2025-07-31 15:48:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|1
1753976970000|2025-07-31 15:49:30|||||||||9
1753976980000|2025-07-31 15:49:40|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1753976990000|2025-07-31 15:49:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1753977000000|2025-07-31 15:50:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1753977020000|2025-07-31 15:50:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|107
1753977030000|2025-07-31 15:50:30|18.62|18.46|18.64|18.48|18.64|18.48|18.61|18.45|11
1753977040000|2025-07-31 15:50:40|18.62|18.46|18.61|18.45|18.64|18.48|18.61|18.45|6
1753977060000|2025-07-31 15:51:00|||||||||1
1753977080000|2025-07-31 15:51:20|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|2
1753977090000|2025-07-31 15:51:30|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1753977100000|2025-07-31 15:51:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1753977150000|2025-07-31 15:52:30|18.6|18.44|18.59|18.43|18.61|18.45|18.59|18.43|1
1753977190000|2025-07-31 15:53:10|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|14
1753977210000|2025-07-31 15:53:30|||||||||1
1753977220000|2025-07-31 15:53:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1753977230000|2025-07-31 15:53:50|||||||||1
1753977240000|2025-07-31 15:54:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1753977310000|2025-07-31 15:55:10|||||||||8
1753977330000|2025-07-31 15:55:30|||||||||16
1753977350000|2025-07-31 15:55:50|||||||||6
1753977370000|2025-07-31 15:56:10|||||||||5
1753977400000|2025-07-31 15:56:40|||||||||3
1753977410000|2025-07-31 15:56:50|||||||||1
1753977440000|2025-07-31 15:57:20|||||||||30
1753977450000|2025-07-31 15:57:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1753977560000|2025-07-31 15:59:20|||||||||1
1753977570000|2025-07-31 15:59:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1753977590000|2025-07-31 15:59:50|||||||||4
1753977600000|2025-07-31 16:00:00|||||||||1
1753977620000|2025-07-31 16:00:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|124
1753977630000|2025-07-31 16:00:30|||||||||16
1753977690000|2025-07-31 16:01:30|||||||||67
1753977700000|2025-07-31 16:01:40|||||||||2
1753977720000|2025-07-31 16:02:00|||||||||1
1753977740000|2025-07-31 16:02:20|||||||||1
1753977760000|2025-07-31 16:02:40|||||||||1
1753977790000|2025-07-31 16:03:10|||||||||1
1753977810000|2025-07-31 16:03:30|||||||||1
1753977820000|2025-07-31 16:03:40|||||||||10
1753977830000|2025-07-31 16:03:50|||||||||1
1753977840000|2025-07-31 16:04:00|||||||||1
1753977860000|2025-07-31 16:04:20|||||||||2
1753977870000|2025-07-31 16:04:30|||||||||1
1753977890000|2025-07-31 16:04:50|||||||||1
1753977900000|2025-07-31 16:05:00|||||||||17
1753977910000|2025-07-31 16:05:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1753977920000|2025-07-31 16:05:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|62
1753977930000|2025-07-31 16:05:30|||||||||20
1753977960000|2025-07-31 16:06:00|||||||||2
1753977970000|2025-07-31 16:06:10|||||||||2
1753977980000|2025-07-31 16:06:20|||||||||5
1753977990000|2025-07-31 16:06:30|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|135
1753978000000|2025-07-31 16:06:40|||||||||1
1753978010000|2025-07-31 16:06:50|||||||||2
1753978030000|2025-07-31 16:07:10|||||||||1
1753978040000|2025-07-31 16:07:20|||||||||1
1753978050000|2025-07-31 16:07:30|||||||||1
1753978060000|2025-07-31 16:07:40|||||||||3
1753978090000|2025-07-31 16:08:10|||||||||3
1753978100000|2025-07-31 16:08:20|||||||||15
1753978160000|2025-07-31 16:09:20|||||||||6
1753978180000|2025-07-31 16:09:40|||||||||1
1753978280000|2025-07-31 16:11:20|||||||||19
1753978330000|2025-07-31 16:12:10|||||||||1
1753978370000|2025-07-31 16:12:50|||||||||2
1753978380000|2025-07-31 16:13:00|||||||||1
1753978450000|2025-07-31 16:14:10|||||||||1
1753978480000|2025-07-31 16:14:40|||||||||1
1753978500000|2025-07-31 16:15:00|||||||||1
1753978510000|2025-07-31 16:15:10|||||||||1
1753978530000|2025-07-31 16:15:30|||||||||1
1753978540000|2025-07-31 16:15:40|||||||||107
1753978550000|2025-07-31 16:15:50|||||||||1
1753978580000|2025-07-31 16:16:20|||||||||3
1753978610000|2025-07-31 16:16:50|||||||||4
1753978640000|2025-07-31 16:17:20|||||||||1
1753978660000|2025-07-31 16:17:40|||||||||50
1753978670000|2025-07-31 16:17:50|||||||||2
1753978680000|2025-07-31 16:18:00|||||||||2
1753978720000|2025-07-31 16:18:40|||||||||1
1753978730000|2025-07-31 16:18:50|||||||||1
1753978760000|2025-07-31 16:19:20|||||||||1
1753978770000|2025-07-31 16:19:30|||||||||1
1753978800000|2025-07-31 16:20:00|||||||||2
1753978810000|2025-07-31 16:20:10|||||||||1
1753978820000|2025-07-31 16:20:20|||||||||1
1753978830000|2025-07-31 16:20:30|||||||||1
1753978840000|2025-07-31 16:20:40|||||||||1
1753978850000|2025-07-31 16:20:50|||||||||3
1753978860000|2025-07-31 16:21:00|||||||||1
1753978870000|2025-07-31 16:21:10|||||||||6
1753978920000|2025-07-31 16:22:00|||||||||1
1753978960000|2025-07-31 16:22:40|||||||||2
1753978990000|2025-07-31 16:23:10|||||||||1
1753979020000|2025-07-31 16:23:40|||||||||1
1753979070000|2025-07-31 16:24:30|||||||||1
1753979080000|2025-07-31 16:24:40|||||||||3
1753979100000|2025-07-31 16:25:00|||||||||2
1753979140000|2025-07-31 16:25:40|||||||||5
1753979150000|2025-07-31 16:25:50|||||||||1
1753979160000|2025-07-31 16:26:00|||||||||1
1753979170000|2025-07-31 16:26:10|||||||||3
1753979190000|2025-07-31 16:26:30|||||||||1
1753979200000|2025-07-31 16:26:40|||||||||1
1753979220000|2025-07-31 16:27:00|||||||||2
1753979270000|2025-07-31 16:27:50|||||||||5
1753979280000|2025-07-31 16:28:00|||||||||2
1753979300000|2025-07-31 16:28:20|||||||||6
1753979310000|2025-07-31 16:28:30|||||||||6
1753979320000|2025-07-31 16:28:40|||||||||5
1753979330000|2025-07-31 16:28:50|||||||||8
1753979340000|2025-07-31 16:29:00|||||||||7
1753979350000|2025-07-31 16:29:10|||||||||4
1753979360000|2025-07-31 16:29:20|||||||||8
1753979370000|2025-07-31 16:29:30|||||||||5
1753979380000|2025-07-31 16:29:40|||||||||7
1753979390000|2025-07-31 16:29:50|||||||||9
1753979400000|2025-07-31 16:30:00|||||||||1
1753979420000|2025-07-31 16:30:20|||||||||7
1753979430000|2025-07-31 16:30:30|||||||||15
1753979440000|2025-07-31 16:30:40|||||||||9
1753979450000|2025-07-31 16:30:50|||||||||8
1753979470000|2025-07-31 16:31:10|||||||||27
1753979480000|2025-07-31 16:31:20|||||||||8
1753979500000|2025-07-31 16:31:40|||||||||1
1753979510000|2025-07-31 16:31:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|65
1753979520000|2025-07-31 16:32:00|||||||||6
1753979530000|2025-07-31 16:32:10|||||||||11
1753979550000|2025-07-31 16:32:30|||||||||1
1753979560000|2025-07-31 16:32:40|||||||||1
1753979570000|2025-07-31 16:32:50|||||||||1
1753979580000|2025-07-31 16:33:00|||||||||3
1753979590000|2025-07-31 16:33:10|||||||||3
1753979610000|2025-07-31 16:33:30|||||||||2
1753979620000|2025-07-31 16:33:40|||||||||8
1753979630000|2025-07-31 16:33:50|||||||||1
1753979640000|2025-07-31 16:34:00|||||||||2
1753979690000|2025-07-31 16:34:50|||||||||2
1753979700000|2025-07-31 16:35:00|||||||||1
1753979720000|2025-07-31 16:35:20|||||||||1
1753979730000|2025-07-31 16:35:30|||||||||3
1753979740000|2025-07-31 16:35:40|||||||||1
1753979750000|2025-07-31 16:35:50|||||||||1
1753979760000|2025-07-31 16:36:00|||||||||1
1753979770000|2025-07-31 16:36:10|||||||||7
1753979780000|2025-07-31 16:36:20|||||||||2
1753979790000|2025-07-31 16:36:30|||||||||2
1753979800000|2025-07-31 16:36:40|||||||||2
1753979810000|2025-07-31 16:36:50|||||||||4
1753979820000|2025-07-31 16:37:00|||||||||4
1753979840000|2025-07-31 16:37:20|||||||||3
1753979850000|2025-07-31 16:37:30|||||||||1
1753979860000|2025-07-31 16:37:40|||||||||2
1753979870000|2025-07-31 16:37:50|||||||||13
1753979880000|2025-07-31 16:38:00|||||||||14
1753979890000|2025-07-31 16:38:10|||||||||2
1753979900000|2025-07-31 16:38:20|||||||||2
1753979910000|2025-07-31 16:38:30|||||||||2
1753979920000|2025-07-31 16:38:40|||||||||2
1753979930000|2025-07-31 16:38:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|38
1753979940000|2025-07-31 16:39:00|||||||||1
1753979950000|2025-07-31 16:39:10|||||||||2
1753979960000|2025-07-31 16:39:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|32
1753979970000|2025-07-31 16:39:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|20
1753979980000|2025-07-31 16:39:40|||||||||1
1753979990000|2025-07-31 16:39:50|||||||||2
1753980000000|2025-07-31 16:40:00|||||||||2
1753980010000|2025-07-31 16:40:10|||||||||1
1753980020000|2025-07-31 16:40:20|||||||||3
1753980030000|2025-07-31 16:40:30|||||||||1
1753980050000|2025-07-31 16:40:50|||||||||1
1753980060000|2025-07-31 16:41:00|||||||||1
1753980120000|2025-07-31 16:42:00|||||||||1
1753980160000|2025-07-31 16:42:40|||||||||50
1753980170000|2025-07-31 16:42:50|||||||||1
1753980180000|2025-07-31 16:43:00|||||||||1
1753980190000|2025-07-31 16:43:10|||||||||1
1753980210000|2025-07-31 16:43:30|||||||||1
1753980230000|2025-07-31 16:43:50|||||||||1
1753980240000|2025-07-31 16:44:00|||||||||47
1753980250000|2025-07-31 16:44:10|||||||||5
1753980280000|2025-07-31 16:44:40|||||||||3
1753980290000|2025-07-31 16:44:50|||||||||1
1753980300000|2025-07-31 16:45:00|||||||||2
1753980310000|2025-07-31 16:45:10|||||||||1
1753980340000|2025-07-31 16:45:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1753980380000|2025-07-31 16:46:20|||||||||3
1753980390000|2025-07-31 16:46:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|228
1753980400000|2025-07-31 16:46:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|25
1753980410000|2025-07-31 16:46:50|||||||||2
1753980430000|2025-07-31 16:47:10|||||||||3
1753980460000|2025-07-31 16:47:40|||||||||2
1753980480000|2025-07-31 16:48:00|||||||||1
1753980490000|2025-07-31 16:48:10|||||||||3
1753980510000|2025-07-31 16:48:30|||||||||16
1753980520000|2025-07-31 16:48:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|24
1753980530000|2025-07-31 16:48:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|29
1753980540000|2025-07-31 16:49:00|||||||||2
1753980550000|2025-07-31 16:49:10|||||||||1
1753980560000|2025-07-31 16:49:20|||||||||11
1753980600000|2025-07-31 16:50:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|0
1753980620000|2025-07-31 16:50:20|||||||||35
1753980670000|2025-07-31 16:51:10|18.51|18.35|18.5|18.34|18.51|18.35|18.49|18.33|6
1753980680000|2025-07-31 16:51:20|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|11
1753980690000|2025-07-31 16:51:30|||||||||1
1753980790000|2025-07-31 16:53:10|||||||||1
1753980810000|2025-07-31 16:53:30|||||||||1
1753980820000|2025-07-31 16:53:40|||||||||1
1753980830000|2025-07-31 16:53:50|||||||||2
1753980870000|2025-07-31 16:54:30|||||||||8
1753980890000|2025-07-31 16:54:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1753980910000|2025-07-31 16:55:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|60
1753980920000|2025-07-31 16:55:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|23
1753980930000|2025-07-31 16:55:30|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|6
1753980950000|2025-07-31 16:55:50|18.5|18.34|18.49|18.33|18.51|18.35|18.49|18.33|3
1753980960000|2025-07-31 16:56:00|||||||||4
1753980970000|2025-07-31 16:56:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1753981000000|2025-07-31 16:56:40|||||||||1
1753981030000|2025-07-31 16:57:10|||||||||3
1753981050000|2025-07-31 16:57:30|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|1
1753981060000|2025-07-31 16:57:40|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|0
1753981070000|2025-07-31 16:57:50|18.54|18.38|18.52|18.36|18.54|18.38|18.51|18.35|0
1753981080000|2025-07-31 16:58:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|0
1753981100000|2025-07-31 16:58:20|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|2
1753981150000|2025-07-31 16:59:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1753981170000|2025-07-31 16:59:30|18.51|18.35|18.52|18.36|18.54|18.38|18.51|18.35|0
1753981180000|2025-07-31 16:59:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1753981190000|2025-07-31 16:59:50|||||||||3
1753981210000|2025-07-31 17:00:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1753981220000|2025-07-31 17:00:20|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|17
1753981230000|2025-07-31 17:00:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|24
1753981250000|2025-07-31 17:00:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1753981270000|2025-07-31 17:01:10|||||||||20
1753981280000|2025-07-31 17:01:20|||||||||2
1753981290000|2025-07-31 17:01:30|||||||||1
1753981300000|2025-07-31 17:01:40|||||||||3
1753981320000|2025-07-31 17:02:00|||||||||1
1753981330000|2025-07-31 17:02:10|||||||||26
1753981340000|2025-07-31 17:02:20|18.61|18.45|18.59|18.43|18.61|18.45|18.56|18.4|93
1753981350000|2025-07-31 17:02:30|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|135
1753981360000|2025-07-31 17:02:40|||||||||2
1753981370000|2025-07-31 17:02:50|||||||||1
1753981380000|2025-07-31 17:03:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|14
1753981390000|2025-07-31 17:03:10|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|28
1753981410000|2025-07-31 17:03:30|||||||||1
1753981420000|2025-07-31 17:03:40|||||||||19
1753981440000|2025-07-31 17:04:00|||||||||2
1753981450000|2025-07-31 17:04:10|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|19
1753981460000|2025-07-31 17:04:20|18.59|18.43|18.59|18.43|18.61|18.45|18.57|18.41|40
1753981470000|2025-07-31 17:04:30|18.6|18.44|18.61|18.45|18.61|18.45|18.56|18.4|22
1753981480000|2025-07-31 17:04:40|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|3
1753981490000|2025-07-31 17:04:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1753981500000|2025-07-31 17:05:00|||||||||5
1753981510000|2025-07-31 17:05:10|||||||||5
1753981520000|2025-07-31 17:05:20|||||||||2
1753981530000|2025-07-31 17:05:30|||||||||2
1753981540000|2025-07-31 17:05:40|||||||||3
1753981550000|2025-07-31 17:05:50|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|30
1753981560000|2025-07-31 17:06:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|7
1753981570000|2025-07-31 17:06:10|18.59|18.43|18.59|18.43|18.59|18.43|18.56|18.4|5
1753981580000|2025-07-31 17:06:20|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|19
1753981590000|2025-07-31 17:06:30|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|2
1753981600000|2025-07-31 17:06:40|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|2
1753981610000|2025-07-31 17:06:50|||||||||2
1753981640000|2025-07-31 17:07:20|||||||||3
1753981680000|2025-07-31 17:08:00|||||||||1
1753981720000|2025-07-31 17:08:40|||||||||2
1753981730000|2025-07-31 17:08:50|||||||||1
1753981760000|2025-07-31 17:09:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|96
1753981770000|2025-07-31 17:09:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1753981780000|2025-07-31 17:09:40|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|6
1753981790000|2025-07-31 17:09:50|||||||||1
1753981810000|2025-07-31 17:10:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1753981820000|2025-07-31 17:10:20|||||||||3
1753981870000|2025-07-31 17:11:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1753981890000|2025-07-31 17:11:30|||||||||2
1753981920000|2025-07-31 17:12:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1753981950000|2025-07-31 17:12:30|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|115
1753981960000|2025-07-31 17:12:40|||||||||2
1753981980000|2025-07-31 17:13:00|||||||||1
1753981990000|2025-07-31 17:13:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1753982000000|2025-07-31 17:13:20|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|26
1753982010000|2025-07-31 17:13:30|||||||||2
1753982090000|2025-07-31 17:14:50|||||||||2
1753982100000|2025-07-31 17:15:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1753982110000|2025-07-31 17:15:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1753982120000|2025-07-31 17:15:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1753982130000|2025-07-31 17:15:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1753982140000|2025-07-31 17:15:40|||||||||2
1753982160000|2025-07-31 17:16:00|||||||||5
1753982170000|2025-07-31 17:16:10|||||||||1
1753982180000|2025-07-31 17:16:20|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|6
1753982190000|2025-07-31 17:16:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1753982200000|2025-07-31 17:16:40|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|19
1753982210000|2025-07-31 17:16:50|||||||||1
1753982220000|2025-07-31 17:17:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1753982240000|2025-07-31 17:17:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|6
1753982250000|2025-07-31 17:17:30|||||||||1
1753982260000|2025-07-31 17:17:40|||||||||1
1753982270000|2025-07-31 17:17:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1753982300000|2025-07-31 17:18:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1753982310000|2025-07-31 17:18:30|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|0
1753982320000|2025-07-31 17:18:40|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|38
1753982360000|2025-07-31 17:19:20|||||||||1
1753982370000|2025-07-31 17:19:30|||||||||8
1753982380000|2025-07-31 17:19:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|71
1753982390000|2025-07-31 17:19:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|30
1753982430000|2025-07-31 17:20:30|||||||||2
1753982450000|2025-07-31 17:20:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1753982460000|2025-07-31 17:21:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1753982500000|2025-07-31 17:21:40|||||||||3
1753982510000|2025-07-31 17:21:50|||||||||1
1753982520000|2025-07-31 17:22:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1753982530000|2025-07-31 17:22:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1753982590000|2025-07-31 17:23:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|42
1753982600000|2025-07-31 17:23:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|10
1753982610000|2025-07-31 17:23:30|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|2
1753982620000|2025-07-31 17:23:40|||||||||3
1753982630000|2025-07-31 17:23:50|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|33
1753982640000|2025-07-31 17:24:00|||||||||4
1753982650000|2025-07-31 17:24:10|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|4
1753982690000|2025-07-31 17:24:50|||||||||19
1753982700000|2025-07-31 17:25:00|||||||||2
1753982710000|2025-07-31 17:25:10|||||||||15
1753982720000|2025-07-31 17:25:20|||||||||3
1753982730000|2025-07-31 17:25:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|129
1753982740000|2025-07-31 17:25:40|||||||||2
1753982750000|2025-07-31 17:25:50|||||||||21
1753982760000|2025-07-31 17:26:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|73
1753982770000|2025-07-31 17:26:10|||||||||3
1753982780000|2025-07-31 17:26:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|28
1753982790000|2025-07-31 17:26:30|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|6
1753982800000|2025-07-31 17:26:40|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|39
1753982810000|2025-07-31 17:26:50|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|89
1753982820000|2025-07-31 17:27:00|18.74|18.58|18.77|18.61|18.79|18.63|18.74|18.58|50
1753982830000|2025-07-31 17:27:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|4
1753982840000|2025-07-31 17:27:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|62
1753982850000|2025-07-31 17:27:30|||||||||5
1753982860000|2025-07-31 17:27:40|18.78|18.62|18.77|18.61|18.79|18.63|18.77|18.61|0
1753982870000|2025-07-31 17:27:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1753982880000|2025-07-31 17:28:00|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|115
1753982910000|2025-07-31 17:28:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1753982920000|2025-07-31 17:28:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1753982930000|2025-07-31 17:28:50|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|24
1753982950000|2025-07-31 17:29:10|||||||||2
1753982960000|2025-07-31 17:29:20|||||||||1
1753982970000|2025-07-31 17:29:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|23
1753983000000|2025-07-31 17:30:00|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|67
1753983010000|2025-07-31 17:30:10|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|52
1753983020000|2025-07-31 17:30:20|||||||||35
1753983030000|2025-07-31 17:30:30|18.84|18.68|18.84|18.68|18.87|18.71|18.82|18.66|12
1753983040000|2025-07-31 17:30:40|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|4
1753983050000|2025-07-31 17:30:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|0
1753983060000|2025-07-31 17:31:00|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|30
1753983070000|2025-07-31 17:31:10|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|5
1753983080000|2025-07-31 17:31:20|||||||||7
1753983090000|2025-07-31 17:31:30|18.84|18.68|18.84|18.68|18.87|18.71|18.82|18.66|58
1753983100000|2025-07-31 17:31:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|78
1753983110000|2025-07-31 17:31:50|18.85|18.69|18.87|18.71|18.87|18.71|18.84|18.68|51
1753983130000|2025-07-31 17:32:10|||||||||443
1753983140000|2025-07-31 17:32:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|270
1753983180000|2025-07-31 17:33:00|||||||||78
1753983190000|2025-07-31 17:33:10|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|35
1753983200000|2025-07-31 17:33:20|||||||||11
1753983210000|2025-07-31 17:33:30|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|66
1753983220000|2025-07-31 17:33:40|18.92|18.76|18.9|18.74|18.92|18.76|18.89|18.73|35
1753983230000|2025-07-31 17:33:50|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|3
1753983240000|2025-07-31 17:34:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|29
1753983250000|2025-07-31 17:34:10|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|20
1753983260000|2025-07-31 17:34:20|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|11
1753983280000|2025-07-31 17:34:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|44
1753983290000|2025-07-31 17:34:50|||||||||1
1753983300000|2025-07-31 17:35:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|18
1753983310000|2025-07-31 17:35:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|17
1753983320000|2025-07-31 17:35:20|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|28
1753983330000|2025-07-31 17:35:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|5
1753983350000|2025-07-31 17:35:50|||||||||1
1753983360000|2025-07-31 17:36:00|||||||||4
1753983370000|2025-07-31 17:36:10|||||||||24
1753983390000|2025-07-31 17:36:30|||||||||2
1753983400000|2025-07-31 17:36:40|||||||||11
1753983410000|2025-07-31 17:36:50|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|54
1753983420000|2025-07-31 17:37:00|18.78|18.62|18.76|18.6|18.79|18.63|18.74|18.58|57
1753983430000|2025-07-31 17:37:10|18.75|18.59|18.76|18.6|18.79|18.63|18.75|18.59|4
1753983440000|2025-07-31 17:37:20|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|8
1753983450000|2025-07-31 17:37:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|0
1753983460000|2025-07-31 17:37:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1753983470000|2025-07-31 17:37:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|23
1753983480000|2025-07-31 17:38:00|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|33
1753983490000|2025-07-31 17:38:10|||||||||1
1753983500000|2025-07-31 17:38:20|||||||||1
1753983530000|2025-07-31 17:38:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|18
1753983540000|2025-07-31 17:39:00|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|1
1753983550000|2025-07-31 17:39:10|||||||||4
1753983580000|2025-07-31 17:39:40|||||||||1
1753983590000|2025-07-31 17:39:50|||||||||1
1753983600000|2025-07-31 17:40:00|||||||||1
1753983610000|2025-07-31 17:40:10|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|3
1753983620000|2025-07-31 17:40:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1753983630000|2025-07-31 17:40:30|18.74|18.58|18.76|18.6|18.79|18.63|18.74|18.58|36
1753983640000|2025-07-31 17:40:40|18.75|18.59|18.74|18.58|18.76|18.6|18.74|18.58|1
1753983650000|2025-07-31 17:40:50|18.75|18.59|18.74|18.58|18.76|18.6|18.74|18.58|0
1753983660000|2025-07-31 17:41:00|18.75|18.59|18.74|18.58|18.76|18.6|18.74|18.58|21
1753983680000|2025-07-31 17:41:20|||||||||15
1753983710000|2025-07-31 17:41:50|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|66
1753983720000|2025-07-31 17:42:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1753983730000|2025-07-31 17:42:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1753983750000|2025-07-31 17:42:30|||||||||4
1753983770000|2025-07-31 17:42:50|||||||||5
1753983780000|2025-07-31 17:43:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1753983790000|2025-07-31 17:43:10|18.71|18.55|18.7|18.54|18.71|18.55|18.69|18.53|22
1753983800000|2025-07-31 17:43:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1753983810000|2025-07-31 17:43:30|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|8
1753983820000|2025-07-31 17:43:40|||||||||31
1753983830000|2025-07-31 17:43:50|||||||||5
1753983840000|2025-07-31 17:44:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|42
1753983850000|2025-07-31 17:44:10|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1753983860000|2025-07-31 17:44:20|||||||||3
1753983870000|2025-07-31 17:44:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753983890000|2025-07-31 17:44:50|||||||||4
1753983920000|2025-07-31 17:45:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|98
1753983930000|2025-07-31 17:45:30|||||||||16
1753983950000|2025-07-31 17:45:50|||||||||8
1753983960000|2025-07-31 17:46:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1753983970000|2025-07-31 17:46:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|29
1753983980000|2025-07-31 17:46:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1753984000000|2025-07-31 17:46:40|||||||||43
1753984010000|2025-07-31 17:46:50|||||||||6
1753984020000|2025-07-31 17:47:00|||||||||1
1753984030000|2025-07-31 17:47:10|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|11
1753984040000|2025-07-31 17:47:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|35
1753984050000|2025-07-31 17:47:30|||||||||6
1753984060000|2025-07-31 17:47:40|||||||||5
1753984070000|2025-07-31 17:47:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1753984080000|2025-07-31 17:48:00|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|98
1753984090000|2025-07-31 17:48:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|24
1753984100000|2025-07-31 17:48:20|||||||||3
1753984110000|2025-07-31 17:48:30|||||||||1
1753984120000|2025-07-31 17:48:40|||||||||15
1753984130000|2025-07-31 17:48:50|||||||||1
1753984140000|2025-07-31 17:49:00|||||||||4
1753984160000|2025-07-31 17:49:20|||||||||1
1753984200000|2025-07-31 17:50:00|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|32
1753984210000|2025-07-31 17:50:10|18.75|18.59|18.78|18.62|18.79|18.63|18.74|18.58|12
1753984220000|2025-07-31 17:50:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|19
1753984230000|2025-07-31 17:50:30|||||||||20
1753984240000|2025-07-31 17:50:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|49
1753984250000|2025-07-31 17:50:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1753984260000|2025-07-31 17:51:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|6
1753984270000|2025-07-31 17:51:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|9
1753984280000|2025-07-31 17:51:20|18.83|18.67|18.82|18.66|18.83|18.67|18.79|18.63|175
1753984290000|2025-07-31 17:51:30|||||||||4
1753984300000|2025-07-31 17:51:40|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|4
1753984310000|2025-07-31 17:51:50|18.87|18.71|18.89|18.73|18.92|18.76|18.87|18.71|103
1753984320000|2025-07-31 17:52:00|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|88
1753984340000|2025-07-31 17:52:20|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|26
1753984360000|2025-07-31 17:52:40|||||||||3
1753984370000|2025-07-31 17:52:50|||||||||18
1753984380000|2025-07-31 17:53:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|26
1753984390000|2025-07-31 17:53:10|||||||||12
1753984400000|2025-07-31 17:53:20|||||||||29
1753984410000|2025-07-31 17:53:30|18.95|18.79|18.93|18.77|18.97|18.81|18.92|18.76|41
1753984420000|2025-07-31 17:53:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1753984440000|2025-07-31 17:54:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|111
1753984450000|2025-07-31 17:54:10|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|17
1753984460000|2025-07-31 17:54:20|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|22
1753984470000|2025-07-31 17:54:30|18.95|18.79|18.94|18.78|18.97|18.81|18.94|18.78|1
1753984480000|2025-07-31 17:54:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1753984490000|2025-07-31 17:54:50|18.95|18.79|18.94|18.78|18.97|18.81|18.94|18.78|0
1753984500000|2025-07-31 17:55:00|18.95|18.79|18.97|18.81|18.97|18.81|18.94|18.78|1
1753984510000|2025-07-31 17:55:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|15
1753984520000|2025-07-31 17:55:20|||||||||38
1753984530000|2025-07-31 17:55:30|||||||||3
1753984540000|2025-07-31 17:55:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|18
1753984550000|2025-07-31 17:55:50|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|16
1753984560000|2025-07-31 17:56:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|14
1753984570000|2025-07-31 17:56:10|||||||||13
1753984580000|2025-07-31 17:56:20|||||||||1
1753984590000|2025-07-31 17:56:30|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|46
1753984600000|2025-07-31 17:56:40|||||||||12
1753984610000|2025-07-31 17:56:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|21
1753984620000|2025-07-31 17:57:00|18.94|18.78|18.92|18.76|18.97|18.81|18.92|18.76|25
1753984630000|2025-07-31 17:57:10|18.93|18.77|18.92|18.76|18.97|18.81|18.92|18.76|5
1753984640000|2025-07-31 17:57:20|18.94|18.78|18.94|18.78|18.97|18.81|18.92|18.76|25
1753984650000|2025-07-31 17:57:30|18.95|18.79|18.97|18.81|18.97|18.81|18.94|18.78|12
1753984660000|2025-07-31 17:57:40|||||||||1
1753984680000|2025-07-31 17:58:00|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|12
1753984690000|2025-07-31 17:58:10|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|30
1753984700000|2025-07-31 17:58:20|||||||||3
1753984710000|2025-07-31 17:58:30|18.98|18.82|18.98|18.82|18.99|18.83|18.97|18.81|11
1753984720000|2025-07-31 17:58:40|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|8
1753984730000|2025-07-31 17:58:50|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|11
1753984740000|2025-07-31 17:59:00|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|4
1753984750000|2025-07-31 17:59:10|||||||||4
1753984770000|2025-07-31 17:59:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|14
1753984780000|2025-07-31 17:59:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|14
1753984790000|2025-07-31 17:59:50|||||||||2
1753984800000|2025-07-31 18:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|89
1753984810000|2025-07-31 18:00:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1753984820000|2025-07-31 18:00:20|||||||||1
1753984830000|2025-07-31 18:00:30|||||||||1
1753984850000|2025-07-31 18:00:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|16
1753984860000|2025-07-31 18:01:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|49
1753984880000|2025-07-31 18:01:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|8
1753984890000|2025-07-31 18:01:30|||||||||8
1753984900000|2025-07-31 18:01:40|||||||||4
1753984910000|2025-07-31 18:01:50|||||||||7
1753984920000|2025-07-31 18:02:00|||||||||9
1753984930000|2025-07-31 18:02:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|13
1753984940000|2025-07-31 18:02:20|||||||||6
1753984950000|2025-07-31 18:02:30|||||||||3
1753984960000|2025-07-31 18:02:40|||||||||6
1753984970000|2025-07-31 18:02:50|||||||||7
1753984980000|2025-07-31 18:03:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|48
1753984990000|2025-07-31 18:03:10|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|33
1753985000000|2025-07-31 18:03:20|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|5
1753985010000|2025-07-31 18:03:30|||||||||3
1753985020000|2025-07-31 18:03:40|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|21
1753985030000|2025-07-31 18:03:50|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|4
1753985040000|2025-07-31 18:04:00|18.89|18.73|18.89|18.73|18.92|18.76|18.89|18.73|19
1753985050000|2025-07-31 18:04:10|||||||||1
1753985060000|2025-07-31 18:04:20|||||||||7
1753985070000|2025-07-31 18:04:30|||||||||9
1753985080000|2025-07-31 18:04:40|||||||||1
1753985090000|2025-07-31 18:04:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|5
1753985100000|2025-07-31 18:05:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1753985110000|2025-07-31 18:05:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|78
1753985120000|2025-07-31 18:05:20|18.89|18.73|18.87|18.71|18.89|18.73|18.84|18.68|19
1753985130000|2025-07-31 18:05:30|18.85|18.69|18.87|18.71|18.87|18.71|18.84|18.68|12
1753985140000|2025-07-31 18:05:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1753985150000|2025-07-31 18:05:50|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|20
1753985160000|2025-07-31 18:06:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1753985170000|2025-07-31 18:06:10|||||||||11
1753985180000|2025-07-31 18:06:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|53
1753985190000|2025-07-31 18:06:30|||||||||1
1753985200000|2025-07-31 18:06:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|4
1753985210000|2025-07-31 18:06:50|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|9
1753985220000|2025-07-31 18:07:00|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|41
1753985230000|2025-07-31 18:07:10|||||||||16
1753985240000|2025-07-31 18:07:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|4
1753985250000|2025-07-31 18:07:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|18
1753985260000|2025-07-31 18:07:40|||||||||3
1753985270000|2025-07-31 18:07:50|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|44
1753985280000|2025-07-31 18:08:00|18.95|18.79|18.95|18.79|18.97|18.81|18.92|18.76|4
1753985290000|2025-07-31 18:08:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|3
1753985300000|2025-07-31 18:08:20|||||||||4
1753985310000|2025-07-31 18:08:30|||||||||4
1753985320000|2025-07-31 18:08:40|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|41
1753985330000|2025-07-31 18:08:50|||||||||10
1753985340000|2025-07-31 18:09:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|13
1753985350000|2025-07-31 18:09:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1753985360000|2025-07-31 18:09:20|||||||||4
1753985370000|2025-07-31 18:09:30|||||||||3
1753985380000|2025-07-31 18:09:40|||||||||2
1753985390000|2025-07-31 18:09:50|||||||||1
1753985400000|2025-07-31 18:10:00|||||||||2
1753985410000|2025-07-31 18:10:10|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|50
1753985430000|2025-07-31 18:10:30|||||||||1
1753985440000|2025-07-31 18:10:40|||||||||2
1753985450000|2025-07-31 18:10:50|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|11
1753985460000|2025-07-31 18:11:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|217
1753985470000|2025-07-31 18:11:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|72
1753985480000|2025-07-31 18:11:20|18.95|18.79|18.92|18.76|18.97|18.81|18.92|18.76|79
1753985490000|2025-07-31 18:11:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|2
1753985500000|2025-07-31 18:11:40|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|27
1753985510000|2025-07-31 18:11:50|||||||||10
1753985520000|2025-07-31 18:12:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|19
1753985530000|2025-07-31 18:12:10|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|44
1753985550000|2025-07-31 18:12:30|||||||||7
1753985570000|2025-07-31 18:12:50|||||||||17
1753985580000|2025-07-31 18:13:00|18.89|18.73|18.87|18.71|18.92|18.76|18.87|18.71|24
1753985590000|2025-07-31 18:13:10|||||||||1
1753985600000|2025-07-31 18:13:20|||||||||3
1753985610000|2025-07-31 18:13:30|||||||||10
1753985620000|2025-07-31 18:13:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|31
1753985640000|2025-07-31 18:14:00|||||||||1
1753985650000|2025-07-31 18:14:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|17
1753985670000|2025-07-31 18:14:30|||||||||4
1753985680000|2025-07-31 18:14:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|149
1753985690000|2025-07-31 18:14:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1753985710000|2025-07-31 18:15:10|||||||||47
1753985720000|2025-07-31 18:15:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|47
1753985730000|2025-07-31 18:15:30|||||||||3
1753985740000|2025-07-31 18:15:40|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|90
1753985750000|2025-07-31 18:15:50|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1753985760000|2025-07-31 18:16:00|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|60
1753985770000|2025-07-31 18:16:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|15
1753985780000|2025-07-31 18:16:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|17
1753985790000|2025-07-31 18:16:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1753985800000|2025-07-31 18:16:40|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|138
1753985810000|2025-07-31 18:16:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|48
1753985820000|2025-07-31 18:17:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|22
1753985830000|2025-07-31 18:17:10|18.98|18.82|18.97|18.81|19.02|18.86|18.97|18.81|30
1753985840000|2025-07-31 18:17:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|68
1753985860000|2025-07-31 18:17:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|156
1753985870000|2025-07-31 18:17:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|72
1753985880000|2025-07-31 18:18:00|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|21
1753985890000|2025-07-31 18:18:10|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|27
1753985900000|2025-07-31 18:18:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|49
1753985910000|2025-07-31 18:18:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|30
1753985920000|2025-07-31 18:18:40|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|4
1753985930000|2025-07-31 18:18:50|18.99|18.83|18.98|18.82|19.02|18.86|18.97|18.81|21
1753985940000|2025-07-31 18:19:00|18.99|18.83|18.97|18.81|19.02|18.86|18.97|18.81|10
1753985950000|2025-07-31 18:19:10|||||||||6
1753985960000|2025-07-31 18:19:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|22
1753985970000|2025-07-31 18:19:30|||||||||9
1753985980000|2025-07-31 18:19:40|||||||||10
1753985990000|2025-07-31 18:19:50|||||||||2
1753986000000|2025-07-31 18:20:00|18.89|18.73|18.89|18.73|18.92|18.76|18.89|18.73|101
1753986010000|2025-07-31 18:20:10|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|47
1753986020000|2025-07-31 18:20:20|18.89|18.73|18.89|18.73|18.92|18.76|18.89|18.73|31
1753986030000|2025-07-31 18:20:30|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|18
1753986040000|2025-07-31 18:20:40|||||||||4
1753986050000|2025-07-31 18:20:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|152
1753986060000|2025-07-31 18:21:00|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|6
1753986070000|2025-07-31 18:21:10|||||||||15
1753986080000|2025-07-31 18:21:20|||||||||13
1753986090000|2025-07-31 18:21:30|||||||||30
1753986100000|2025-07-31 18:21:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|82
1753986110000|2025-07-31 18:21:50|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|7
1753986120000|2025-07-31 18:22:00|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|72
1753986130000|2025-07-31 18:22:10|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|1
1753986140000|2025-07-31 18:22:20|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|2
1753986160000|2025-07-31 18:22:40|||||||||2
1753986170000|2025-07-31 18:22:50|||||||||136
1753986180000|2025-07-31 18:23:00|||||||||6
1753986190000|2025-07-31 18:23:10|||||||||3
1753986200000|2025-07-31 18:23:20|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|101
1753986210000|2025-07-31 18:23:30|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|7
1753986220000|2025-07-31 18:23:40|||||||||3
1753986230000|2025-07-31 18:23:50|||||||||12
1753986240000|2025-07-31 18:24:00|||||||||7
1753986250000|2025-07-31 18:24:10|||||||||6
1753986260000|2025-07-31 18:24:20|||||||||2
1753986270000|2025-07-31 18:24:30|||||||||3
1753986280000|2025-07-31 18:24:40|||||||||5
1753986290000|2025-07-31 18:24:50|||||||||7
1753986310000|2025-07-31 18:25:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1753986320000|2025-07-31 18:25:20|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|125
1753986330000|2025-07-31 18:25:30|||||||||11
1753986340000|2025-07-31 18:25:40|||||||||13
1753986350000|2025-07-31 18:25:50|||||||||1
1753986360000|2025-07-31 18:26:00|||||||||1
1753986370000|2025-07-31 18:26:10|18.82|18.66|18.81|18.65|18.84|18.68|18.81|18.65|73
1753986380000|2025-07-31 18:26:20|18.82|18.66|18.79|18.63|18.84|18.68|18.79|18.63|40
1753986390000|2025-07-31 18:26:30|||||||||9
1753986400000|2025-07-31 18:26:40|||||||||1
1753986410000|2025-07-31 18:26:50|||||||||1
1753986420000|2025-07-31 18:27:00|||||||||9
1753986430000|2025-07-31 18:27:10|||||||||2
1753986440000|2025-07-31 18:27:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|89
1753986470000|2025-07-31 18:27:50|||||||||3
1753986480000|2025-07-31 18:28:00|||||||||7
1753986490000|2025-07-31 18:28:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|89
1753986500000|2025-07-31 18:28:20|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|35
1753986510000|2025-07-31 18:28:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|19
1753986520000|2025-07-31 18:28:40|18.73|18.57|18.72|18.56|18.74|18.58|18.72|18.56|18
1753986530000|2025-07-31 18:28:50|||||||||1
1753986550000|2025-07-31 18:29:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1753986560000|2025-07-31 18:29:20|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|5
1753986570000|2025-07-31 18:29:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|131
1753986580000|2025-07-31 18:29:40|||||||||6
1753986590000|2025-07-31 18:29:50|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|12
1753986600000|2025-07-31 18:30:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753986610000|2025-07-31 18:30:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|76
1753986620000|2025-07-31 18:30:20|||||||||2
1753986630000|2025-07-31 18:30:30|||||||||3
1753986640000|2025-07-31 18:30:40|||||||||1
1753986650000|2025-07-31 18:30:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1753986660000|2025-07-31 18:31:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|41
1753986680000|2025-07-31 18:31:20|||||||||20
1753986690000|2025-07-31 18:31:30|||||||||3
1753986700000|2025-07-31 18:31:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|3
1753986710000|2025-07-31 18:31:50|||||||||22
1753986720000|2025-07-31 18:32:00|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|85
1753986730000|2025-07-31 18:32:10|18.64|18.48|18.63|18.47|18.64|18.48|18.62|18.46|84
1753986740000|2025-07-31 18:32:20|18.64|18.48|18.63|18.47|18.64|18.48|18.62|18.46|57
1753986750000|2025-07-31 18:32:30|18.64|18.48|18.67|18.51|18.67|18.51|18.62|18.46|20
1753986760000|2025-07-31 18:32:40|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|4
1753986770000|2025-07-31 18:32:50|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|9
1753986780000|2025-07-31 18:33:00|18.68|18.52|18.69|18.53|18.69|18.53|18.67|18.51|29
1753986790000|2025-07-31 18:33:10|18.68|18.52|18.69|18.53|18.69|18.53|18.67|18.51|5
1753986800000|2025-07-31 18:33:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|17
1753986820000|2025-07-31 18:33:40|||||||||1
1753986830000|2025-07-31 18:33:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1753986840000|2025-07-31 18:34:00|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|2
1753986850000|2025-07-31 18:34:10|||||||||2
1753986880000|2025-07-31 18:34:40|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1753986890000|2025-07-31 18:34:50|18.7|18.54|18.72|18.56|18.72|18.56|18.69|18.53|1
1753986900000|2025-07-31 18:35:00|||||||||3
1753986910000|2025-07-31 18:35:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1753986920000|2025-07-31 18:35:20|||||||||12
1753986930000|2025-07-31 18:35:30|||||||||2
1753986940000|2025-07-31 18:35:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|74
1753986950000|2025-07-31 18:35:50|||||||||1
1753986970000|2025-07-31 18:36:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1753986980000|2025-07-31 18:36:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1753986990000|2025-07-31 18:36:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|11
1753987000000|2025-07-31 18:36:40|||||||||2
1753987010000|2025-07-31 18:36:50|||||||||1
1753987020000|2025-07-31 18:37:00|||||||||3
1753987030000|2025-07-31 18:37:10|||||||||11
1753987040000|2025-07-31 18:37:20|||||||||2
1753987050000|2025-07-31 18:37:30|||||||||1
1753987060000|2025-07-31 18:37:40|||||||||1
1753987070000|2025-07-31 18:37:50|||||||||71
1753987080000|2025-07-31 18:38:00|||||||||2
1753987090000|2025-07-31 18:38:10|||||||||3
1753987100000|2025-07-31 18:38:20|||||||||27
1753987110000|2025-07-31 18:38:30|||||||||11
1753987130000|2025-07-31 18:38:50|||||||||2
1753987140000|2025-07-31 18:39:00|||||||||17
1753987150000|2025-07-31 18:39:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1753987160000|2025-07-31 18:39:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|15
1753987170000|2025-07-31 18:39:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|6
1753987180000|2025-07-31 18:39:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|14
1753987190000|2025-07-31 18:39:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|11
1753987200000|2025-07-31 18:40:00|18.67|18.51|18.69|18.53|18.72|18.56|18.67|18.51|51
1753987210000|2025-07-31 18:40:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1753987220000|2025-07-31 18:40:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|1
1753987230000|2025-07-31 18:40:30|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|4
1753987240000|2025-07-31 18:40:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|9
1753987270000|2025-07-31 18:41:10|||||||||1
1753987310000|2025-07-31 18:41:50|||||||||1
1753987320000|2025-07-31 18:42:00|||||||||4
1753987330000|2025-07-31 18:42:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|14
1753987340000|2025-07-31 18:42:20|18.68|18.52|18.72|18.56|18.72|18.56|18.67|18.51|36
1753987350000|2025-07-31 18:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1753987360000|2025-07-31 18:42:40|||||||||1
1753987380000|2025-07-31 18:43:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|13
1753987390000|2025-07-31 18:43:10|||||||||1
1753987400000|2025-07-31 18:43:20|||||||||1
1753987410000|2025-07-31 18:43:30|||||||||1
1753987420000|2025-07-31 18:43:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|11
1753987460000|2025-07-31 18:44:20|||||||||21
1753987480000|2025-07-31 18:44:40|||||||||2
1753987490000|2025-07-31 18:44:50|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|2
1753987500000|2025-07-31 18:45:00|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|4
1753987510000|2025-07-31 18:45:10|18.65|18.49|18.67|18.51|18.67|18.51|18.64|18.48|0
1753987520000|2025-07-31 18:45:20|18.65|18.49|18.64|18.48|18.67|18.51|18.64|18.48|4
1753987530000|2025-07-31 18:45:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1753987540000|2025-07-31 18:45:40|||||||||3
1753987550000|2025-07-31 18:45:50|||||||||10
1753987570000|2025-07-31 18:46:10|||||||||2
1753987580000|2025-07-31 18:46:20|||||||||6
1753987590000|2025-07-31 18:46:30|||||||||2
1753987610000|2025-07-31 18:46:50|||||||||1
1753987620000|2025-07-31 18:47:00|||||||||43
1753987630000|2025-07-31 18:47:10|||||||||1
1753987640000|2025-07-31 18:47:20|||||||||6
1753987650000|2025-07-31 18:47:30|||||||||48
1753987660000|2025-07-31 18:47:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|27
1753987680000|2025-07-31 18:48:00|18.62|18.46|18.63|18.47|18.64|18.48|18.62|18.46|51
1753987690000|2025-07-31 18:48:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1753987700000|2025-07-31 18:48:20|||||||||1
1753987710000|2025-07-31 18:48:30|||||||||1
1753987720000|2025-07-31 18:48:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|13
1753987730000|2025-07-31 18:48:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1753987750000|2025-07-31 18:49:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|5
1753987760000|2025-07-31 18:49:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1753987780000|2025-07-31 18:49:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1753987800000|2025-07-31 18:50:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|51
1753987810000|2025-07-31 18:50:10|||||||||1
1753987830000|2025-07-31 18:50:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|18
1753987840000|2025-07-31 18:50:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|4
1753987850000|2025-07-31 18:50:50|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|9
1753987870000|2025-07-31 18:51:10|||||||||134
1753987880000|2025-07-31 18:51:20|||||||||38
1753987890000|2025-07-31 18:51:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|11
1753987900000|2025-07-31 18:51:40|||||||||4
1753987910000|2025-07-31 18:51:50|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|98
1753987920000|2025-07-31 18:52:00|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|66
1753987930000|2025-07-31 18:52:10|||||||||5
1753987940000|2025-07-31 18:52:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1753987950000|2025-07-31 18:52:30|||||||||3
1753987960000|2025-07-31 18:52:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|13
1753987970000|2025-07-31 18:52:50|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|5
1753987980000|2025-07-31 18:53:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|11
1753987990000|2025-07-31 18:53:10|||||||||9
1753988000000|2025-07-31 18:53:20|||||||||2
1753988010000|2025-07-31 18:53:30|||||||||1
1753988020000|2025-07-31 18:53:40|||||||||1
1753988040000|2025-07-31 18:54:00|||||||||6
1753988050000|2025-07-31 18:54:10|18.68|18.52|18.67|18.51|18.69|18.53|18.67|18.51|5
1753988060000|2025-07-31 18:54:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|21
1753988070000|2025-07-31 18:54:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753988080000|2025-07-31 18:54:40|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|36
1753988090000|2025-07-31 18:54:50|18.69|18.53|18.68|18.52|18.69|18.53|18.67|18.51|3
1753988100000|2025-07-31 18:55:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753988110000|2025-07-31 18:55:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1753988120000|2025-07-31 18:55:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1753988130000|2025-07-31 18:55:30|||||||||16
1753988140000|2025-07-31 18:55:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1753988150000|2025-07-31 18:55:50|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|0
1753988160000|2025-07-31 18:56:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1753988170000|2025-07-31 18:56:10|||||||||49
1753988180000|2025-07-31 18:56:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1753988190000|2025-07-31 18:56:30|||||||||9
1753988200000|2025-07-31 18:56:40|||||||||4
1753988210000|2025-07-31 18:56:50|||||||||16
1753988220000|2025-07-31 18:57:00|||||||||7
1753988230000|2025-07-31 18:57:10|||||||||7
1753988240000|2025-07-31 18:57:20|18.68|18.52|18.67|18.51|18.69|18.53|18.67|18.51|9
1753988250000|2025-07-31 18:57:30|||||||||4
1753988260000|2025-07-31 18:57:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|13
1753988270000|2025-07-31 18:57:50|||||||||10
1753988280000|2025-07-31 18:58:00|||||||||4
1753988290000|2025-07-31 18:58:10|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|2
1753988300000|2025-07-31 18:58:20|18.71|18.55|18.69|18.53|18.72|18.56|18.69|18.53|8
1753988310000|2025-07-31 18:58:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|4
1753988320000|2025-07-31 18:58:40|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|4
1753988340000|2025-07-31 18:59:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1753988350000|2025-07-31 18:59:10|||||||||3
1753988360000|2025-07-31 18:59:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|41
1753988370000|2025-07-31 18:59:30|||||||||10
1753988380000|2025-07-31 18:59:40|||||||||10
1753988390000|2025-07-31 18:59:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|15
1753988400000|2025-07-31 19:00:00|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|6
1753988410000|2025-07-31 19:00:10|||||||||3
1753988420000|2025-07-31 19:00:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1753988430000|2025-07-31 19:00:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1753988440000|2025-07-31 19:00:40|||||||||8
1753988460000|2025-07-31 19:01:00|||||||||1
1753988470000|2025-07-31 19:01:10|||||||||4
1753988490000|2025-07-31 19:01:30|||||||||2
1753988500000|2025-07-31 19:01:40|||||||||2
1753988520000|2025-07-31 19:02:00|||||||||2
1753988540000|2025-07-31 19:02:20|||||||||10
1753988550000|2025-07-31 19:02:30|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|45
1753988560000|2025-07-31 19:02:40|18.68|18.52|18.69|18.53|18.69|18.53|18.67|18.51|19
1753988570000|2025-07-31 19:02:50|||||||||11
1753988580000|2025-07-31 19:03:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|9
1753988590000|2025-07-31 19:03:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|11
1753988600000|2025-07-31 19:03:20|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|56
1753988610000|2025-07-31 19:03:30|||||||||6
1753988620000|2025-07-31 19:03:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1753988630000|2025-07-31 19:03:50|||||||||1
1753988640000|2025-07-31 19:04:00|||||||||3
1753988650000|2025-07-31 19:04:10|||||||||2
1753988660000|2025-07-31 19:04:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|13
1753988670000|2025-07-31 19:04:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1753988680000|2025-07-31 19:04:40|||||||||1
1753988700000|2025-07-31 19:05:00|||||||||33
1753988710000|2025-07-31 19:05:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|13
1753988720000|2025-07-31 19:05:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|74
1753988730000|2025-07-31 19:05:30|||||||||2
1753988740000|2025-07-31 19:05:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|95
1753988750000|2025-07-31 19:05:50|||||||||20
1753988760000|2025-07-31 19:06:00|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|9
1753988770000|2025-07-31 19:06:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|8
1753988780000|2025-07-31 19:06:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|8
1753988790000|2025-07-31 19:06:30|||||||||3
1753988800000|2025-07-31 19:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1753988810000|2025-07-31 19:06:50|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|3
1753988820000|2025-07-31 19:07:00|18.66|18.5|18.67|18.51|18.67|18.51|18.64|18.48|1
1753988830000|2025-07-31 19:07:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1753988840000|2025-07-31 19:07:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1753988850000|2025-07-31 19:07:30|||||||||31
1753988860000|2025-07-31 19:07:40|||||||||5
1753988880000|2025-07-31 19:08:00|||||||||10
1753988890000|2025-07-31 19:08:10|||||||||13
1753988910000|2025-07-31 19:08:30|||||||||1
1753988920000|2025-07-31 19:08:40|||||||||1
1753988930000|2025-07-31 19:08:50|||||||||3
1753988940000|2025-07-31 19:09:00|||||||||1
1753988960000|2025-07-31 19:09:20|||||||||24
1753988970000|2025-07-31 19:09:30|||||||||4
1753988980000|2025-07-31 19:09:40|||||||||33
1753989000000|2025-07-31 19:10:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|16
1753989010000|2025-07-31 19:10:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|85
1753989020000|2025-07-31 19:10:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1753989030000|2025-07-31 19:10:30|||||||||1
1753989050000|2025-07-31 19:10:50|||||||||8
1753989060000|2025-07-31 19:11:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|83
1753989070000|2025-07-31 19:11:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1753989080000|2025-07-31 19:11:20|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|1
1753989090000|2025-07-31 19:11:30|||||||||14
1753989100000|2025-07-31 19:11:40|||||||||1
1753989120000|2025-07-31 19:12:00|||||||||4
1753989130000|2025-07-31 19:12:10|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|40
1753989150000|2025-07-31 19:12:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1753989160000|2025-07-31 19:12:40|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|21
1753989170000|2025-07-31 19:12:50|||||||||16
1753989180000|2025-07-31 19:13:00|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|99
1753989190000|2025-07-31 19:13:10|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|17
1753989210000|2025-07-31 19:13:30|||||||||4
1753989240000|2025-07-31 19:14:00|||||||||34
1753989270000|2025-07-31 19:14:30|||||||||10
1753989280000|2025-07-31 19:14:40|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|12
1753989290000|2025-07-31 19:14:50|18.76|18.6|18.72|18.56|18.77|18.61|18.72|18.56|40
1753989300000|2025-07-31 19:15:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|94
1753989310000|2025-07-31 19:15:10|||||||||2
1753989320000|2025-07-31 19:15:20|||||||||380
1753989330000|2025-07-31 19:15:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|46
1753989340000|2025-07-31 19:15:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|35
1753989360000|2025-07-31 19:16:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|52
1753989370000|2025-07-31 19:16:10|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|14
1753989380000|2025-07-31 19:16:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|13
1753989390000|2025-07-31 19:16:30|||||||||11
1753989400000|2025-07-31 19:16:40|||||||||3
1753989410000|2025-07-31 19:16:50|||||||||36
1753989420000|2025-07-31 19:17:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|19
1753989430000|2025-07-31 19:17:10|||||||||13
1753989440000|2025-07-31 19:17:20|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|10
1753989450000|2025-07-31 19:17:30|||||||||4
1753989460000|2025-07-31 19:17:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|2
1753989470000|2025-07-31 19:17:50|||||||||6
1753989480000|2025-07-31 19:18:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|2
1753989490000|2025-07-31 19:18:10|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|3
1753989500000|2025-07-31 19:18:20|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|2
1753989510000|2025-07-31 19:18:30|18.76|18.6|18.74|18.58|18.77|18.61|18.74|18.58|1
1753989520000|2025-07-31 19:18:40|18.76|18.6|18.74|18.58|18.77|18.61|18.74|18.58|6
1753989530000|2025-07-31 19:18:50|18.76|18.6|18.74|18.58|18.77|18.61|18.74|18.58|5
1753989540000|2025-07-31 19:19:00|18.76|18.6|18.74|18.58|18.77|18.61|18.74|18.58|10
1753989550000|2025-07-31 19:19:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|100
1753989560000|2025-07-31 19:19:20|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|54
1753989570000|2025-07-31 19:19:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1753989580000|2025-07-31 19:19:40|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|11
1753989590000|2025-07-31 19:19:50|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|5
1753989600000|2025-07-31 19:20:00|18.72|18.56|18.73|18.57|18.74|18.58|18.72|18.56|5
1753989610000|2025-07-31 19:20:10|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|7
1753989620000|2025-07-31 19:20:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1753989640000|2025-07-31 19:20:40|||||||||1
1753989650000|2025-07-31 19:20:50|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|54
1753989660000|2025-07-31 19:21:00|18.69|18.53|18.72|18.56|18.72|18.56|18.67|18.51|12
1753989670000|2025-07-31 19:21:10|||||||||2
1753989690000|2025-07-31 19:21:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1753989700000|2025-07-31 19:21:40|||||||||1
1753989710000|2025-07-31 19:21:50|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|0
1753989720000|2025-07-31 19:22:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|2
1753989730000|2025-07-31 19:22:10|||||||||6
1753989750000|2025-07-31 19:22:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|21
1753989760000|2025-07-31 19:22:40|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|2
1753989770000|2025-07-31 19:22:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1753989790000|2025-07-31 19:23:10|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|2
1753989800000|2025-07-31 19:23:20|||||||||2
1753989810000|2025-07-31 19:23:30|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|72
1753989820000|2025-07-31 19:23:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1753989830000|2025-07-31 19:23:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1753989850000|2025-07-31 19:24:10|||||||||10
1753989860000|2025-07-31 19:24:20|||||||||7
1753989870000|2025-07-31 19:24:30|||||||||1
1753989880000|2025-07-31 19:24:40|||||||||5
1753989900000|2025-07-31 19:25:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|46
1753989910000|2025-07-31 19:25:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|10
1753989920000|2025-07-31 19:25:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1753989930000|2025-07-31 19:25:30|||||||||12
1753989940000|2025-07-31 19:25:40|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|15
1753989950000|2025-07-31 19:25:50|18.74|18.58|18.77|18.61|18.77|18.61|18.72|18.56|4
1753989960000|2025-07-31 19:26:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|0
1753989970000|2025-07-31 19:26:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|8
1753989980000|2025-07-31 19:26:20|||||||||24
1753989990000|2025-07-31 19:26:30|||||||||1
1753990000000|2025-07-31 19:26:40|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|4
1753990010000|2025-07-31 19:26:50|||||||||3
1753990020000|2025-07-31 19:27:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|3
1753990040000|2025-07-31 19:27:20|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|0
1753990050000|2025-07-31 19:27:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1753990060000|2025-07-31 19:27:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|0
1753990070000|2025-07-31 19:27:50|||||||||1
1753990080000|2025-07-31 19:28:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|2
1753990090000|2025-07-31 19:28:10|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|14
1753990100000|2025-07-31 19:28:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|15
1753990110000|2025-07-31 19:28:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|9
1753990120000|2025-07-31 19:28:40|||||||||6
1753990130000|2025-07-31 19:28:50|||||||||7
1753990140000|2025-07-31 19:29:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1753990160000|2025-07-31 19:29:20|||||||||3
1753990180000|2025-07-31 19:29:40|||||||||7
1753990190000|2025-07-31 19:29:50|||||||||2
1753990200000|2025-07-31 19:30:00|||||||||4
1753990210000|2025-07-31 19:30:10|||||||||163
1753990220000|2025-07-31 19:30:20|||||||||3
1753990230000|2025-07-31 19:30:30|||||||||5
1753990240000|2025-07-31 19:30:40|||||||||2
1753990250000|2025-07-31 19:30:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1753990260000|2025-07-31 19:31:00|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|86
1753990270000|2025-07-31 19:31:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|3
1753990280000|2025-07-31 19:31:20|||||||||30
1753990290000|2025-07-31 19:31:30|||||||||15
1753990310000|2025-07-31 19:31:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|37
1753990320000|2025-07-31 19:32:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1753990330000|2025-07-31 19:32:10|||||||||11
1753990340000|2025-07-31 19:32:20|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|14
1753990350000|2025-07-31 19:32:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|1
1753990360000|2025-07-31 19:32:40|18.76|18.6|18.74|18.58|18.77|18.61|18.74|18.58|3
1753990370000|2025-07-31 19:32:50|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|5
1753990380000|2025-07-31 19:33:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|1
1753990390000|2025-07-31 19:33:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1753990400000|2025-07-31 19:33:20|||||||||31
1753990410000|2025-07-31 19:33:30|||||||||11
1753990420000|2025-07-31 19:33:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|15
1753990430000|2025-07-31 19:33:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|17
1753990450000|2025-07-31 19:34:10|||||||||5
1753990470000|2025-07-31 19:34:30|||||||||19
1753990480000|2025-07-31 19:34:40|||||||||4
1753990490000|2025-07-31 19:34:50|||||||||3
1753990500000|2025-07-31 19:35:00|||||||||1
1753990510000|2025-07-31 19:35:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1753990520000|2025-07-31 19:35:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|47
1753990530000|2025-07-31 19:35:30|||||||||33
1753990560000|2025-07-31 19:36:00|||||||||2
1753990570000|2025-07-31 19:36:10|||||||||2
1753990580000|2025-07-31 19:36:20|||||||||1
1753990590000|2025-07-31 19:36:30|||||||||11
1753990600000|2025-07-31 19:36:40|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|25
1753990610000|2025-07-31 19:36:50|18.78|18.62|18.79|18.63|18.79|18.63|18.77|18.61|7
1753990620000|2025-07-31 19:37:00|18.78|18.62|18.77|18.61|18.79|18.63|18.77|18.61|15
1753990630000|2025-07-31 19:37:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1753990650000|2025-07-31 19:37:30|||||||||1
1753990670000|2025-07-31 19:37:50|||||||||1
1753990680000|2025-07-31 19:38:00|||||||||5
1753990690000|2025-07-31 19:38:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|12
1753990700000|2025-07-31 19:38:20|18.77|18.61|18.74|18.58|18.79|18.63|18.74|18.58|7
1753990710000|2025-07-31 19:38:30|||||||||30
1753990720000|2025-07-31 19:38:40|||||||||11
1753990730000|2025-07-31 19:38:50|||||||||6
1753990740000|2025-07-31 19:39:00|||||||||2
1753990750000|2025-07-31 19:39:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|22
1753990760000|2025-07-31 19:39:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|69
1753990770000|2025-07-31 19:39:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1753990780000|2025-07-31 19:39:40|||||||||10
1753990790000|2025-07-31 19:39:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|16
1753990800000|2025-07-31 19:40:00|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|39
1753990810000|2025-07-31 19:40:10|||||||||5
1753990820000|2025-07-31 19:40:20|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|12
1753990830000|2025-07-31 19:40:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|1
1753990840000|2025-07-31 19:40:40|||||||||7
1753990850000|2025-07-31 19:40:50|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|28
1753990870000|2025-07-31 19:41:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|28
1753990880000|2025-07-31 19:41:20|||||||||42
1753990890000|2025-07-31 19:41:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|70
1753990900000|2025-07-31 19:41:40|18.73|18.57|18.72|18.56|18.74|18.58|18.72|18.56|12
1753990910000|2025-07-31 19:41:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|3
1753990920000|2025-07-31 19:42:00|||||||||10
1753990930000|2025-07-31 19:42:10|||||||||11
1753990940000|2025-07-31 19:42:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1753990950000|2025-07-31 19:42:30|18.71|18.55|18.72|18.56|18.72|18.56|18.7|18.54|2
1753990960000|2025-07-31 19:42:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1753990970000|2025-07-31 19:42:50|||||||||16
1753990980000|2025-07-31 19:43:00|||||||||25
1753990990000|2025-07-31 19:43:10|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1753991000000|2025-07-31 19:43:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|30
1753991010000|2025-07-31 19:43:30|||||||||15
1753991020000|2025-07-31 19:43:40|||||||||1
1753991030000|2025-07-31 19:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|20
1753991040000|2025-07-31 19:44:00|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|7
1753991050000|2025-07-31 19:44:10|18.73|18.57|18.75|18.59|18.75|18.59|18.72|18.56|7
1753991060000|2025-07-31 19:44:20|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|11
1753991070000|2025-07-31 19:44:30|||||||||12
1753991080000|2025-07-31 19:44:40|||||||||16
1753991090000|2025-07-31 19:44:50|||||||||1
1753991100000|2025-07-31 19:45:00|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|26
1753991130000|2025-07-31 19:45:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|21
1753991140000|2025-07-31 19:45:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|128
1753991150000|2025-07-31 19:45:50|||||||||40
1753991170000|2025-07-31 19:46:10|||||||||13
1753991180000|2025-07-31 19:46:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|140
1753991200000|2025-07-31 19:46:40|||||||||75
1753991220000|2025-07-31 19:47:00|||||||||2
1753991230000|2025-07-31 19:47:10|||||||||14
1753991240000|2025-07-31 19:47:20|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|85
1753991250000|2025-07-31 19:47:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|14
1753991260000|2025-07-31 19:47:40|||||||||4
1753991270000|2025-07-31 19:47:50|||||||||12
1753991280000|2025-07-31 19:48:00|||||||||11
1753991290000|2025-07-31 19:48:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|106
1753991300000|2025-07-31 19:48:20|||||||||11
1753991310000|2025-07-31 19:48:30|||||||||9
1753991320000|2025-07-31 19:48:40|||||||||2
1753991330000|2025-07-31 19:48:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|39
1753991340000|2025-07-31 19:49:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|45
1753991350000|2025-07-31 19:49:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1753991360000|2025-07-31 19:49:20|18.87|18.71|18.87|18.71|18.9|18.74|18.87|18.71|10
1753991370000|2025-07-31 19:49:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1753991390000|2025-07-31 19:49:50|||||||||100
1753991400000|2025-07-31 19:50:00|18.87|18.71|18.87|18.71|18.9|18.74|18.85|18.69|207
1753991410000|2025-07-31 19:50:10|18.9|18.74|18.87|18.71|18.9|18.74|18.85|18.69|111
1753991420000|2025-07-31 19:50:20|||||||||24
1753991430000|2025-07-31 19:50:30|18.9|18.74|18.9|18.74|18.9|18.74|18.87|18.71|40
1753991440000|2025-07-31 19:50:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|71
1753991450000|2025-07-31 19:50:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1753991460000|2025-07-31 19:51:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|116
1753991470000|2025-07-31 19:51:10|||||||||45
1753991480000|2025-07-31 19:51:20|19|18.84|18.97|18.81|19|18.84|18.97|18.81|12
1753991490000|2025-07-31 19:51:30|19|18.84|19.02|18.86|19.02|18.86|19|18.84|6
1753991500000|2025-07-31 19:51:40|||||||||15
1753991510000|2025-07-31 19:51:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|71
1753991520000|2025-07-31 19:52:00|||||||||34
1753991530000|2025-07-31 19:52:10|||||||||280
1753991540000|2025-07-31 19:52:20|||||||||8
1753991550000|2025-07-31 19:52:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|13
1753991560000|2025-07-31 19:52:40|||||||||1
1753991570000|2025-07-31 19:52:50|||||||||70
1753991580000|2025-07-31 19:53:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|204
1753991590000|2025-07-31 19:53:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1753991600000|2025-07-31 19:53:20|||||||||6
1753991610000|2025-07-31 19:53:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|17
1753991620000|2025-07-31 19:53:40|||||||||38
1753991630000|2025-07-31 19:53:50|||||||||12
1753991640000|2025-07-31 19:54:00|||||||||23
1753991650000|2025-07-31 19:54:10|||||||||45
1753991660000|2025-07-31 19:54:20|19.05|18.89|19.07|18.91|19.07|18.91|19.02|18.86|102
1753991670000|2025-07-31 19:54:30|||||||||13
1753991680000|2025-07-31 19:54:40|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|80
1753991690000|2025-07-31 19:54:50|||||||||11
1753991700000|2025-07-31 19:55:00|||||||||52
1753991710000|2025-07-31 19:55:10|||||||||5
1753991720000|2025-07-31 19:55:20|||||||||13
1753991730000|2025-07-31 19:55:30|||||||||28
1753991740000|2025-07-31 19:55:40|||||||||12
1753991750000|2025-07-31 19:55:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|120
1753991760000|2025-07-31 19:56:00|||||||||18
1753991770000|2025-07-31 19:56:10|19|18.84|19|18.84|19|18.84|18.98|18.82|86
1753991780000|2025-07-31 19:56:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|134
1753991790000|2025-07-31 19:56:30|||||||||6
1753991800000|2025-07-31 19:56:40|||||||||4
1753991810000|2025-07-31 19:56:50|19|18.84|19|18.84|19|18.84|19|18.84|200
1753991820000|2025-07-31 19:57:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|84
1753991830000|2025-07-31 19:57:10|||||||||7
1753991840000|2025-07-31 19:57:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1753991850000|2025-07-31 19:57:30|||||||||12
1753991860000|2025-07-31 19:57:40|19|18.84|19|18.84|19|18.84|19|18.84|20
1753991870000|2025-07-31 19:57:50|||||||||5
1753991880000|2025-07-31 19:58:00|18.98|18.82|19|18.84|19|18.84|18.97|18.81|2
1753991890000|2025-07-31 19:58:10|||||||||46
1753991900000|2025-07-31 19:58:20|||||||||66
1753991910000|2025-07-31 19:58:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|367
1753991920000|2025-07-31 19:58:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1753991930000|2025-07-31 19:58:50|||||||||7
1753991940000|2025-07-31 19:59:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|163
1753991950000|2025-07-31 19:59:10|||||||||182
1753991960000|2025-07-31 19:59:20|||||||||108
1753991970000|2025-07-31 19:59:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|165
1753991980000|2025-07-31 19:59:40|||||||||110
1753991990000|2025-07-31 19:59:50|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|379
1753992000000|2025-07-31 20:00:00|18.95|18.79|18.95|18.79|18.95|18.79|18.92|18.76|225
1753992010000|2025-07-31 20:00:10|18.92|18.76|18.93|18.77|18.97|18.81|18.92|18.76|181
1753992020000|2025-07-31 20:00:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1753992030000|2025-07-31 20:00:30|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|136
1753992040000|2025-07-31 20:00:40|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|65
1753992050000|2025-07-31 20:00:50|||||||||1
1753992060000|2025-07-31 20:01:00|18.9|18.74|18.92|18.76|18.92|18.76|18.85|18.69|659
1753992070000|2025-07-31 20:01:10|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|173
1753992080000|2025-07-31 20:01:20|18.9|18.74|18.85|18.69|18.92|18.76|18.85|18.69|73
1753992090000|2025-07-31 20:01:30|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|31
1753992100000|2025-07-31 20:01:40|18.88|18.72|18.9|18.74|18.9|18.74|18.87|18.71|0
1753992110000|2025-07-31 20:01:50|18.88|18.72|18.9|18.74|18.9|18.74|18.87|18.71|50
1753992130000|2025-07-31 20:02:10|18.87|18.71|18.9|18.74|18.9|18.74|18.85|18.69|20
1753992140000|2025-07-31 20:02:20|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|111
1753992150000|2025-07-31 20:02:30|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|88
1753992160000|2025-07-31 20:02:40|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|157
1753992170000|2025-07-31 20:02:50|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|3
1753992180000|2025-07-31 20:03:00|18.97|18.81|18.95|18.79|18.97|18.81|18.92|18.76|103
1753992190000|2025-07-31 20:03:10|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|61
1753992200000|2025-07-31 20:03:20|||||||||2
1753992210000|2025-07-31 20:03:30|18.96|18.8|18.92|18.76|18.97|18.81|18.92|18.76|54
1753992220000|2025-07-31 20:03:40|||||||||5
1753992230000|2025-07-31 20:03:50|18.93|18.77|18.92|18.76|18.95|18.79|18.92|18.76|1
1753992240000|2025-07-31 20:04:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1753992260000|2025-07-31 20:04:20|||||||||1
1753992270000|2025-07-31 20:04:30|18.96|18.8|18.95|18.79|18.97|18.81|18.93|18.77|80
1753992280000|2025-07-31 20:04:40|18.96|18.8|18.97|18.81|18.97|18.81|18.95|18.79|13
1753992290000|2025-07-31 20:04:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|54
1753992300000|2025-07-31 20:05:00|||||||||2
1753992320000|2025-07-31 20:05:20|||||||||2
1753992330000|2025-07-31 20:05:30|||||||||3
1753992340000|2025-07-31 20:05:40|||||||||1
1753992360000|2025-07-31 20:06:00|||||||||39
1753992380000|2025-07-31 20:06:20|||||||||1
1753992420000|2025-07-31 20:07:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|42
1753992440000|2025-07-31 20:07:20|19|18.84|19|18.84|19.02|18.86|18.97|18.81|176
1753992450000|2025-07-31 20:07:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1753992460000|2025-07-31 20:07:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|11
1753992490000|2025-07-31 20:08:10|||||||||33
1753992500000|2025-07-31 20:08:20|||||||||1
1753992510000|2025-07-31 20:08:30|||||||||2
1753992520000|2025-07-31 20:08:40|||||||||1
1753992550000|2025-07-31 20:09:10|||||||||1
1753992560000|2025-07-31 20:09:20|||||||||12
1753992580000|2025-07-31 20:09:40|||||||||1
1753992590000|2025-07-31 20:09:50|||||||||2
1753992600000|2025-07-31 20:10:00|||||||||3
1753992620000|2025-07-31 20:10:20|||||||||2
1753992640000|2025-07-31 20:10:40|||||||||1
1753992660000|2025-07-31 20:11:00|||||||||2
1753992670000|2025-07-31 20:11:10|19.01|18.85|19|18.84|19.02|18.86|19|18.84|17
1753992680000|2025-07-31 20:11:20|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|5
1753992710000|2025-07-31 20:11:50|||||||||1
1753992730000|2025-07-31 20:12:10|||||||||3
1753992740000|2025-07-31 20:12:20|||||||||1
1753992770000|2025-07-31 20:12:50|||||||||4
1753992780000|2025-07-31 20:13:00|||||||||1
1753992790000|2025-07-31 20:13:10|||||||||1
1753992810000|2025-07-31 20:13:30|19|18.84|18.97|18.81|19|18.84|18.97|18.81|2
1753992820000|2025-07-31 20:13:40|||||||||10
1753992830000|2025-07-31 20:13:50|||||||||2
1753992840000|2025-07-31 20:14:00|18.98|18.82|19|18.84|19|18.84|18.97|18.81|14
1753992850000|2025-07-31 20:14:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|287
1753992860000|2025-07-31 20:14:20|||||||||2
1753992870000|2025-07-31 20:14:30|||||||||95
1753992880000|2025-07-31 20:14:40|||||||||1
1753992890000|2025-07-31 20:14:50|||||||||12
1753993800000|2025-07-31 20:30:00|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|160
1753993810000|2025-07-31 20:30:10|19.01|18.85|19.02|18.86|19.02|18.86|18.98|18.82|3
1753993820000|2025-07-31 20:30:20|19.04|18.88|19.02|18.86|19.07|18.91|19.02|18.86|29
1753993830000|2025-07-31 20:30:30|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|13
1753993840000|2025-07-31 20:30:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|1
1753993850000|2025-07-31 20:30:50|19.06|18.9|19.05|18.89|19.07|18.91|19.02|18.86|2
1753993860000|2025-07-31 20:31:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1753993870000|2025-07-31 20:31:10|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|1
1753993890000|2025-07-31 20:31:30|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|18
1753993900000|2025-07-31 20:31:40|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|15
1753993920000|2025-07-31 20:32:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1753993930000|2025-07-31 20:32:10|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|10
1753993940000|2025-07-31 20:32:20|||||||||15
1753993950000|2025-07-31 20:32:30|||||||||13
1753993960000|2025-07-31 20:32:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|12
1753993970000|2025-07-31 20:32:50|19.1|18.94|19.1|18.94|19.1|18.94|19.07|18.91|23
1753993980000|2025-07-31 20:33:00|19.09|18.93|19.07|18.91|19.1|18.94|19.07|18.91|6
1753993990000|2025-07-31 20:33:10|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|3
1753994060000|2025-07-31 20:34:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|17
1753994090000|2025-07-31 20:34:50|||||||||1
1753994100000|2025-07-31 20:35:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1753994150000|2025-07-31 20:35:50|||||||||3
1753994170000|2025-07-31 20:36:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994180000|2025-07-31 20:36:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1753994190000|2025-07-31 20:36:30|||||||||3
1753994210000|2025-07-31 20:36:50|||||||||2
1753994230000|2025-07-31 20:37:10|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|0
1753994250000|2025-07-31 20:37:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1753994260000|2025-07-31 20:37:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|2
1753994270000|2025-07-31 20:37:50|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|0
1753994280000|2025-07-31 20:38:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|1
1753994290000|2025-07-31 20:38:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1753994310000|2025-07-31 20:38:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|19
1753994320000|2025-07-31 20:38:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1753994340000|2025-07-31 20:39:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1753994350000|2025-07-31 20:39:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994370000|2025-07-31 20:39:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1753994380000|2025-07-31 20:39:40|19.05|18.89|19.06|18.9|19.07|18.91|19.05|18.89|39
1753994390000|2025-07-31 20:39:50|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|0
1753994410000|2025-07-31 20:40:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994420000|2025-07-31 20:40:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1753994430000|2025-07-31 20:40:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1753994440000|2025-07-31 20:40:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1753994450000|2025-07-31 20:40:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1753994500000|2025-07-31 20:41:40|19.09|18.93|19.1|18.94|19.1|18.94|19.07|18.91|121
1753994520000|2025-07-31 20:42:00|19.09|18.93|19.07|18.91|19.1|18.94|19.07|18.91|21
1753994560000|2025-07-31 20:42:40|||||||||2
1753994590000|2025-07-31 20:43:10|||||||||1
1753994640000|2025-07-31 20:44:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1753994650000|2025-07-31 20:44:10|||||||||2
1753994660000|2025-07-31 20:44:20|||||||||1
1753994670000|2025-07-31 20:44:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1753994690000|2025-07-31 20:44:50|19.06|18.9|19.07|18.91|19.07|18.91|19.05|18.89|0
1753994700000|2025-07-31 20:45:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994710000|2025-07-31 20:45:10|||||||||3
1753994720000|2025-07-31 20:45:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|1
1753994740000|2025-07-31 20:45:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1753994750000|2025-07-31 20:45:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994760000|2025-07-31 20:46:00|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1753994770000|2025-07-31 20:46:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753994800000|2025-07-31 20:46:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|3
1753994810000|2025-07-31 20:46:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1753994820000|2025-07-31 20:47:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1753994830000|2025-07-31 20:47:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1753994840000|2025-07-31 20:47:20|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|0
1753994850000|2025-07-31 20:47:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1753994860000|2025-07-31 20:47:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|5
1753994870000|2025-07-31 20:47:50|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|0
1753994880000|2025-07-31 20:48:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|1
1753994890000|2025-07-31 20:48:10|19.02|18.86|19.04|18.88|19.05|18.89|19.02|18.86|3
1753994900000|2025-07-31 20:48:20|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|0
1753994950000|2025-07-31 20:49:10|||||||||1
1753994970000|2025-07-31 20:49:30|||||||||2
1753995070000|2025-07-31 20:51:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1753995120000|2025-07-31 20:52:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1753995130000|2025-07-31 20:52:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|5
1753995150000|2025-07-31 20:52:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|3
1753995170000|2025-07-31 20:52:50|||||||||1
1753995310000|2025-07-31 20:55:10|||||||||9
1753995390000|2025-07-31 20:56:30|||||||||1
1753995420000|2025-07-31 20:57:00|||||||||52
1753995460000|2025-07-31 20:57:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|60
1753995470000|2025-07-31 20:57:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|11
1753995480000|2025-07-31 20:58:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1753995550000|2025-07-31 20:59:10|||||||||3
1753995560000|2025-07-31 20:59:20|||||||||1
1753995570000|2025-07-31 20:59:30|19.05|18.89|19.06|18.9|19.07|18.91|19.05|18.89|27
1753995590000|2025-07-31 20:59:50|||||||||21
1753999200000|2025-07-31 22:00:00|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|11
1753999210000|2025-07-31 22:00:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|7
1753999220000|2025-07-31 22:00:20|||||||||2
1753999230000|2025-07-31 22:00:30|19|18.84|19.01|18.85|19.03|18.87|18.99|18.83|11
1753999250000|2025-07-31 22:00:50|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|1
1753999260000|2025-07-31 22:01:00|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|1
1753999270000|2025-07-31 22:01:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1753999290000|2025-07-31 22:01:30|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1753999300000|2025-07-31 22:01:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1753999310000|2025-07-31 22:01:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1753999320000|2025-07-31 22:02:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1753999340000|2025-07-31 22:02:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1753999370000|2025-07-31 22:02:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1753999380000|2025-07-31 22:03:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1753999390000|2025-07-31 22:03:10|||||||||1
1753999420000|2025-07-31 22:03:40|||||||||3
1753999440000|2025-07-31 22:04:00|||||||||1
1753999480000|2025-07-31 22:04:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|24
1753999500000|2025-07-31 22:05:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1753999510000|2025-07-31 22:05:10|||||||||1
1753999530000|2025-07-31 22:05:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|22
1753999540000|2025-07-31 22:05:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1753999550000|2025-07-31 22:05:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1753999620000|2025-07-31 22:07:00|19.05|18.89|19.04|18.88|19.05|18.89|19.03|18.87|11
1753999640000|2025-07-31 22:07:20|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|0
1753999660000|2025-07-31 22:07:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1753999690000|2025-07-31 22:08:10|||||||||1
1753999740000|2025-07-31 22:09:00|||||||||2
1753999780000|2025-07-31 22:09:40|||||||||1
1753999800000|2025-07-31 22:10:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1753999810000|2025-07-31 22:10:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1753999830000|2025-07-31 22:10:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1753999930000|2025-07-31 22:12:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1753999980000|2025-07-31 22:13:00|||||||||3
1754000000000|2025-07-31 22:13:20|||||||||2
1754000080000|2025-07-31 22:14:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1754000100000|2025-07-31 22:15:00|||||||||1
1754000120000|2025-07-31 22:15:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754000140000|2025-07-31 22:15:40|||||||||1
1754000180000|2025-07-31 22:16:20|||||||||1
1754000250000|2025-07-31 22:17:30|||||||||1
1754000260000|2025-07-31 22:17:40|||||||||1
1754000290000|2025-07-31 22:18:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1754000300000|2025-07-31 22:18:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754000320000|2025-07-31 22:18:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1754000360000|2025-07-31 22:19:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1754000370000|2025-07-31 22:19:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1754000380000|2025-07-31 22:19:40|||||||||1
1754000400000|2025-07-31 22:20:00|||||||||1
1754000460000|2025-07-31 22:21:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1754000470000|2025-07-31 22:21:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1754000510000|2025-07-31 22:21:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|1
1754000530000|2025-07-31 22:22:10|||||||||1
1754000570000|2025-07-31 22:22:50|||||||||5
1754000580000|2025-07-31 22:23:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|8
1754000660000|2025-07-31 22:24:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1754000670000|2025-07-31 22:24:30|||||||||1
1754000710000|2025-07-31 22:25:10|||||||||1
1754000720000|2025-07-31 22:25:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1754000730000|2025-07-31 22:25:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754000760000|2025-07-31 22:26:00|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|17
1754000770000|2025-07-31 22:26:10|||||||||1
1754000800000|2025-07-31 22:26:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1754000810000|2025-07-31 22:26:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1754000820000|2025-07-31 22:27:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1754000830000|2025-07-31 22:27:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754000950000|2025-07-31 22:29:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754000980000|2025-07-31 22:29:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754001010000|2025-07-31 22:30:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754001030000|2025-07-31 22:30:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754001040000|2025-07-31 22:30:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754001220000|2025-07-31 22:33:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1754001230000|2025-07-31 22:33:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754001310000|2025-07-31 22:35:10|||||||||1
1754001370000|2025-07-31 22:36:10|19.2|19.04|19.19|19.03|19.2|19.04|19.18|19.02|71
1754001380000|2025-07-31 22:36:20|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|2
1754001500000|2025-07-31 22:38:20|||||||||2
1754001510000|2025-07-31 22:38:30|||||||||1
1754001530000|2025-07-31 22:38:50|||||||||1
1754001550000|2025-07-31 22:39:10|||||||||1
1754001630000|2025-07-31 22:40:30|||||||||4
1754001660000|2025-07-31 22:41:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|20
1754001670000|2025-07-31 22:41:10|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|2
1754001680000|2025-07-31 22:41:20|||||||||2
1754001710000|2025-07-31 22:41:50|||||||||2
1754001750000|2025-07-31 22:42:30|||||||||2
1754001760000|2025-07-31 22:42:40|||||||||1
1754001770000|2025-07-31 22:42:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1754001780000|2025-07-31 22:43:00|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|0
1754001790000|2025-07-31 22:43:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754001800000|2025-07-31 22:43:20|||||||||2
1754001810000|2025-07-31 22:43:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|2
1754001820000|2025-07-31 22:43:40|||||||||1
1754001860000|2025-07-31 22:44:20|||||||||3
1754001930000|2025-07-31 22:45:30|||||||||3
1754001950000|2025-07-31 22:45:50|||||||||1
1754002020000|2025-07-31 22:47:00|||||||||1
1754002050000|2025-07-31 22:47:30|||||||||2
1754002060000|2025-07-31 22:47:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|4
1754002070000|2025-07-31 22:47:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|2
1754002080000|2025-07-31 22:48:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1754002090000|2025-07-31 22:48:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1754002130000|2025-07-31 22:48:50|||||||||1
1754002140000|2025-07-31 22:49:00|||||||||1
1754002170000|2025-07-31 22:49:30|||||||||1
1754002480000|2025-07-31 22:54:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1754002490000|2025-07-31 22:54:50|||||||||2
1754002570000|2025-07-31 22:56:10|||||||||1
1754002640000|2025-07-31 22:57:20|||||||||2
1754002710000|2025-07-31 22:58:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1754002730000|2025-07-31 22:58:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|5
1754002800000|2025-07-31 23:00:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|4
1754002810000|2025-07-31 23:00:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754002820000|2025-07-31 23:00:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1754002850000|2025-07-31 23:00:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|7
1754002900000|2025-07-31 23:01:40|||||||||1
1754002950000|2025-07-31 23:02:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754002960000|2025-07-31 23:02:40|||||||||1
1754003070000|2025-07-31 23:04:30|||||||||2
1754003260000|2025-07-31 23:07:40|||||||||1
1754003330000|2025-07-31 23:08:50|||||||||5
1754003390000|2025-07-31 23:09:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1754003410000|2025-07-31 23:10:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1754003580000|2025-07-31 23:13:00|||||||||1
1754003610000|2025-07-31 23:13:30|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|15
1754003770000|2025-07-31 23:16:10|||||||||1
1754003780000|2025-07-31 23:16:20|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|11
1754003820000|2025-07-31 23:17:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754003830000|2025-07-31 23:17:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754003840000|2025-07-31 23:17:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1754003860000|2025-07-31 23:17:40|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|0
1754003870000|2025-07-31 23:17:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754003890000|2025-07-31 23:18:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754003910000|2025-07-31 23:18:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1754003920000|2025-07-31 23:18:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754003930000|2025-07-31 23:18:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1754004000000|2025-07-31 23:20:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1754004030000|2025-07-31 23:20:30|||||||||1
1754004070000|2025-07-31 23:21:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1754004120000|2025-07-31 23:22:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1754004140000|2025-07-31 23:22:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1754004150000|2025-07-31 23:22:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1754004220000|2025-07-31 23:23:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1754004230000|2025-07-31 23:23:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1754004240000|2025-07-31 23:24:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1754004250000|2025-07-31 23:24:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|0
1754004270000|2025-07-31 23:24:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1754004280000|2025-07-31 23:24:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754004290000|2025-07-31 23:24:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754004320000|2025-07-31 23:25:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1754004330000|2025-07-31 23:25:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1754004360000|2025-07-31 23:26:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1754004380000|2025-07-31 23:26:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1754004390000|2025-07-31 23:26:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754004410000|2025-07-31 23:26:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754004430000|2025-07-31 23:27:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754004440000|2025-07-31 23:27:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1754004450000|2025-07-31 23:27:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754004470000|2025-07-31 23:27:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754004480000|2025-07-31 23:28:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1754004490000|2025-07-31 23:28:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754004570000|2025-07-31 23:29:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|21
1754004600000|2025-07-31 23:30:00|||||||||1
1754004620000|2025-07-31 23:30:20|||||||||3
1754004630000|2025-07-31 23:30:30|||||||||1
1754004760000|2025-07-31 23:32:40|19.16|19|19.16|19|19.16|19|19.16|19|22
1754004790000|2025-07-31 23:33:10|||||||||2
1754004870000|2025-07-31 23:34:30|||||||||1
1754004910000|2025-07-31 23:35:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754004960000|2025-07-31 23:36:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1754004970000|2025-07-31 23:36:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754005020000|2025-07-31 23:37:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1754005030000|2025-07-31 23:37:10|19.16|19|19.16|19|19.17|19.01|19.16|19|1
1754005040000|2025-07-31 23:37:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754005260000|2025-07-31 23:41:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|20
1754005290000|2025-07-31 23:41:30|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|0
1754005300000|2025-07-31 23:41:40|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|5
1754005470000|2025-07-31 23:44:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1754005500000|2025-07-31 23:45:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1754005510000|2025-07-31 23:45:10|||||||||1
1754005520000|2025-07-31 23:45:20|||||||||1
1754005540000|2025-07-31 23:45:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1754005550000|2025-07-31 23:45:50|||||||||1
1754005570000|2025-07-31 23:46:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|1
1754005630000|2025-07-31 23:47:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1754005740000|2025-07-31 23:49:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|2
1754005750000|2025-07-31 23:49:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754005880000|2025-07-31 23:51:20|||||||||1
1754006460000|2025-08-01 00:01:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1754006620000|2025-08-01 00:03:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1754006650000|2025-08-01 00:04:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1754006720000|2025-08-01 00:05:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|7
1754006730000|2025-08-01 00:05:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1754006740000|2025-08-01 00:05:40|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|3
1754006770000|2025-08-01 00:06:10|||||||||3
1754006780000|2025-08-01 00:06:20|||||||||1
1754006790000|2025-08-01 00:06:30|||||||||1
1754006820000|2025-08-01 00:07:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1754007010000|2025-08-01 00:10:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1754007040000|2025-08-01 00:10:40|||||||||1
1754007110000|2025-08-01 00:11:50|||||||||1
1754007150000|2025-08-01 00:12:30|||||||||1
1754007310000|2025-08-01 00:15:10|||||||||1
1754007480000|2025-08-01 00:18:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|28
1754007540000|2025-08-01 00:19:00|||||||||4
1754007570000|2025-08-01 00:19:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1754007650000|2025-08-01 00:20:50|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|26
1754007660000|2025-08-01 00:21:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1754007740000|2025-08-01 00:22:20|||||||||1
1754007940000|2025-08-01 00:25:40|||||||||2
1754007950000|2025-08-01 00:25:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|64
1754007970000|2025-08-01 00:26:10|||||||||7
1754007990000|2025-08-01 00:26:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1754008020000|2025-08-01 00:27:00|19.3|19.14|19.33|19.17|19.35|19.19|19.3|19.14|43
1754008030000|2025-08-01 00:27:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754008040000|2025-08-01 00:27:20|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|2
1754008070000|2025-08-01 00:27:50|||||||||2
1754008080000|2025-08-01 00:28:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1754008090000|2025-08-01 00:28:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|1
1754008120000|2025-08-01 00:28:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754008150000|2025-08-01 00:29:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1754008160000|2025-08-01 00:29:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1754008170000|2025-08-01 00:29:30|||||||||2
1754008200000|2025-08-01 00:30:00|||||||||2
1754008260000|2025-08-01 00:31:00|||||||||2
1754008290000|2025-08-01 00:31:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1754008480000|2025-08-01 00:34:40|||||||||1
1754008660000|2025-08-01 00:37:40|||||||||1
1754008680000|2025-08-01 00:38:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1754008710000|2025-08-01 00:38:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1754008780000|2025-08-01 00:39:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1754008830000|2025-08-01 00:40:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754008840000|2025-08-01 00:40:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754008850000|2025-08-01 00:40:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|5
1754008860000|2025-08-01 00:41:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1754009020000|2025-08-01 00:43:40|||||||||7
1754009030000|2025-08-01 00:43:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|1
1754009040000|2025-08-01 00:44:00|19.2|19.04|19.21|19.05|19.21|19.05|19.18|19.02|4
1754009090000|2025-08-01 00:44:50|||||||||1
1754009100000|2025-08-01 00:45:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1754009160000|2025-08-01 00:46:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1754009170000|2025-08-01 00:46:10|||||||||1
1754009190000|2025-08-01 00:46:30|||||||||2
1754009280000|2025-08-01 00:48:00|||||||||2
1754009330000|2025-08-01 00:48:50|||||||||15
1754009400000|2025-08-01 00:50:00|||||||||1
1754009500000|2025-08-01 00:51:40|||||||||2
1754009630000|2025-08-01 00:53:50|||||||||4
1754009730000|2025-08-01 00:55:30|||||||||2
1754009840000|2025-08-01 00:57:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1754009850000|2025-08-01 00:57:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1754009860000|2025-08-01 00:57:40|||||||||2
1754009880000|2025-08-01 00:58:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1754009890000|2025-08-01 00:58:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754009910000|2025-08-01 00:58:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1754009930000|2025-08-01 00:58:50|||||||||3
1754009980000|2025-08-01 00:59:40|||||||||11
1754010200000|2025-08-01 01:03:20|||||||||1
1754010260000|2025-08-01 01:04:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1754010270000|2025-08-01 01:04:30|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|4
1754010290000|2025-08-01 01:04:50|||||||||1
1754010300000|2025-08-01 01:05:00|||||||||1
1754010380000|2025-08-01 01:06:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1754010450000|2025-08-01 01:07:30|||||||||2
1754010500000|2025-08-01 01:08:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|1
1754010520000|2025-08-01 01:08:40|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|7
1754010530000|2025-08-01 01:08:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754010540000|2025-08-01 01:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754010680000|2025-08-01 01:11:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1754010690000|2025-08-01 01:11:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1754010780000|2025-08-01 01:13:00|||||||||6
1754010790000|2025-08-01 01:13:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1754010860000|2025-08-01 01:14:20|||||||||1
1754011220000|2025-08-01 01:20:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1754011520000|2025-08-01 01:25:20|||||||||1
1754011680000|2025-08-01 01:28:00|||||||||1
1754011740000|2025-08-01 01:29:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1754011750000|2025-08-01 01:29:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754011780000|2025-08-01 01:29:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754011890000|2025-08-01 01:31:30|||||||||10
1754011900000|2025-08-01 01:31:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1754012000000|2025-08-01 01:33:20|||||||||1
1754012040000|2025-08-01 01:34:00|||||||||1
1754012150000|2025-08-01 01:35:50|||||||||1
1754012420000|2025-08-01 01:40:20|||||||||7
1754012670000|2025-08-01 01:44:30|||||||||3
1754012720000|2025-08-01 01:45:20|||||||||2
1754012740000|2025-08-01 01:45:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1754013010000|2025-08-01 01:50:10|||||||||1
1754013140000|2025-08-01 01:52:20|||||||||2
1754013280000|2025-08-01 01:54:40|||||||||1
1754013350000|2025-08-01 01:55:50|||||||||1
1754013550000|2025-08-01 01:59:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|21
1754013790000|2025-08-01 02:03:10|||||||||1
1754013830000|2025-08-01 02:03:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1754013840000|2025-08-01 02:04:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754013850000|2025-08-01 02:04:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754013970000|2025-08-01 02:06:10|||||||||1
1754014070000|2025-08-01 02:07:50|||||||||1
1754014180000|2025-08-01 02:09:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1754014190000|2025-08-01 02:09:50|||||||||10
1754014230000|2025-08-01 02:10:30|||||||||1
1754014240000|2025-08-01 02:10:40|||||||||1
1754014450000|2025-08-01 02:14:10|||||||||1
1754014700000|2025-08-01 02:18:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1754014950000|2025-08-01 02:22:30|||||||||1
1754015020000|2025-08-01 02:23:40|||||||||2
1754015190000|2025-08-01 02:26:30|||||||||1
1754015220000|2025-08-01 02:27:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754015230000|2025-08-01 02:27:10|||||||||1
1754015440000|2025-08-01 02:30:40|||||||||1
1754015550000|2025-08-01 02:32:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754015560000|2025-08-01 02:32:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1754015940000|2025-08-01 02:39:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754016340000|2025-08-01 02:45:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754016550000|2025-08-01 02:49:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1754017770000|2025-08-01 03:09:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1754017800000|2025-08-01 03:10:00|||||||||1
1754017920000|2025-08-01 03:12:00|||||||||1
1754018390000|2025-08-01 03:19:50|||||||||1
1754018660000|2025-08-01 03:24:20|||||||||1
1754019000000|2025-08-01 03:30:00|||||||||1
1754019010000|2025-08-01 03:30:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1754019350000|2025-08-01 03:35:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|20
1754019510000|2025-08-01 03:38:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|13
1754019770000|2025-08-01 03:42:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1754019970000|2025-08-01 03:46:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1754020100000|2025-08-01 03:48:20|||||||||2
1754020120000|2025-08-01 03:48:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754020180000|2025-08-01 03:49:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|12
1754020390000|2025-08-01 03:53:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1754020420000|2025-08-01 03:53:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1754020440000|2025-08-01 03:54:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754020560000|2025-08-01 03:56:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1754020570000|2025-08-01 03:56:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1754020660000|2025-08-01 03:57:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754020820000|2025-08-01 04:00:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|12
1754020860000|2025-08-01 04:01:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1754020880000|2025-08-01 04:01:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754020960000|2025-08-01 04:02:40|||||||||1
1754021010000|2025-08-01 04:03:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1754021020000|2025-08-01 04:03:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|5
1754021170000|2025-08-01 04:06:10|||||||||1
1754021240000|2025-08-01 04:07:20|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|4
1754021270000|2025-08-01 04:07:50|19.17|19.01|19.15|18.99|19.17|19.01|19.14|18.98|11
1754021290000|2025-08-01 04:08:10|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|5
1754021310000|2025-08-01 04:08:30|||||||||2
1754021460000|2025-08-01 04:11:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1754021480000|2025-08-01 04:11:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754021500000|2025-08-01 04:11:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754021580000|2025-08-01 04:13:00|19.15|18.99|19.17|19.01|19.17|19.01|19.14|18.98|2
1754022450000|2025-08-01 04:27:30|||||||||4
1754022840000|2025-08-01 04:34:00|||||||||1
1754023310000|2025-08-01 04:41:50|||||||||2
1754023700000|2025-08-01 04:48:20|||||||||3
1754023750000|2025-08-01 04:49:10|||||||||2
1754023780000|2025-08-01 04:49:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|16
1754023800000|2025-08-01 04:50:00|||||||||3
1754024020000|2025-08-01 04:53:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|12
1754024030000|2025-08-01 04:53:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754024130000|2025-08-01 04:55:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1754024150000|2025-08-01 04:55:50|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|5
1754024190000|2025-08-01 04:56:30|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|11
1754024200000|2025-08-01 04:56:40|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|2
1754024220000|2025-08-01 04:57:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754024450000|2025-08-01 05:00:50|||||||||14
1754024460000|2025-08-01 05:01:00|||||||||16
1754024730000|2025-08-01 05:05:30|||||||||2
1754024790000|2025-08-01 05:06:30|||||||||2
1754025070000|2025-08-01 05:11:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754025090000|2025-08-01 05:11:30|||||||||4
1754025110000|2025-08-01 05:11:50|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|3
1754025140000|2025-08-01 05:12:20|||||||||1
1754025150000|2025-08-01 05:12:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1754025170000|2025-08-01 05:12:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1754025220000|2025-08-01 05:13:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754025440000|2025-08-01 05:17:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1754025510000|2025-08-01 05:18:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754025540000|2025-08-01 05:19:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1754025550000|2025-08-01 05:19:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754025570000|2025-08-01 05:19:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1754025580000|2025-08-01 05:19:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1754025600000|2025-08-01 05:20:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754025620000|2025-08-01 05:20:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1754025630000|2025-08-01 05:20:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754025650000|2025-08-01 05:20:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|18
1754026140000|2025-08-01 05:29:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1754026410000|2025-08-01 05:33:30|||||||||1
1754026660000|2025-08-01 05:37:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1754026690000|2025-08-01 05:38:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1754026720000|2025-08-01 05:38:40|||||||||1
1754026750000|2025-08-01 05:39:10|||||||||1
1754026760000|2025-08-01 05:39:20|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|2
1754026770000|2025-08-01 05:39:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1754026870000|2025-08-01 05:41:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1754026890000|2025-08-01 05:41:30|||||||||1
1754026920000|2025-08-01 05:42:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1754026950000|2025-08-01 05:42:30|||||||||3
1754026990000|2025-08-01 05:43:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1754027010000|2025-08-01 05:43:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1754027030000|2025-08-01 05:43:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1754027040000|2025-08-01 05:44:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1754027110000|2025-08-01 05:45:10|||||||||14
1754027360000|2025-08-01 05:49:20|||||||||1
1754027380000|2025-08-01 05:49:40|||||||||1
1754027480000|2025-08-01 05:51:20|||||||||1
1754027640000|2025-08-01 05:54:00|||||||||1
1754027660000|2025-08-01 05:54:20|||||||||1
1754027730000|2025-08-01 05:55:30|||||||||1
1754027870000|2025-08-01 05:57:50|||||||||1
1754027890000|2025-08-01 05:58:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|18
1754027980000|2025-08-01 05:59:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|3
1754027990000|2025-08-01 05:59:50|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|10
1754028000000|2025-08-01 06:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1754028010000|2025-08-01 06:00:10|||||||||1
1754028050000|2025-08-01 06:00:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1754028120000|2025-08-01 06:02:00|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|1
1754028130000|2025-08-01 06:02:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1754028140000|2025-08-01 06:02:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|6
1754028150000|2025-08-01 06:02:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1754028170000|2025-08-01 06:02:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1754028180000|2025-08-01 06:03:00|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|4
1754028190000|2025-08-01 06:03:10|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|0
1754028210000|2025-08-01 06:03:30|||||||||2
1754028220000|2025-08-01 06:03:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1754028310000|2025-08-01 06:05:10|||||||||5
1754028340000|2025-08-01 06:05:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1754028370000|2025-08-01 06:06:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1754028380000|2025-08-01 06:06:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1754028440000|2025-08-01 06:07:20|19.27|19.11|19.28|19.12|19.3|19.14|19.27|19.11|7
1754028450000|2025-08-01 06:07:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1754028470000|2025-08-01 06:07:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|4
1754028480000|2025-08-01 06:08:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1754028500000|2025-08-01 06:08:20|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1754028510000|2025-08-01 06:08:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1754028530000|2025-08-01 06:08:50|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|2
1754028540000|2025-08-01 06:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|1
1754028560000|2025-08-01 06:09:20|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|2
1754028570000|2025-08-01 06:09:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1754028600000|2025-08-01 06:10:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1754028610000|2025-08-01 06:10:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1754028680000|2025-08-01 06:11:20|||||||||1
1754028690000|2025-08-01 06:11:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|31
1754028700000|2025-08-01 06:11:40|||||||||1
1754028740000|2025-08-01 06:12:20|||||||||4
1754028750000|2025-08-01 06:12:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754028790000|2025-08-01 06:13:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1754028800000|2025-08-01 06:13:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|6
1754028820000|2025-08-01 06:13:40|||||||||1
1754028830000|2025-08-01 06:13:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1754028910000|2025-08-01 06:15:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754028930000|2025-08-01 06:15:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1754028950000|2025-08-01 06:15:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|30
1754028960000|2025-08-01 06:16:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1754029050000|2025-08-01 06:17:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|4
1754029070000|2025-08-01 06:17:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1754029150000|2025-08-01 06:19:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1754029170000|2025-08-01 06:19:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1754029180000|2025-08-01 06:19:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1754029190000|2025-08-01 06:19:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1754029210000|2025-08-01 06:20:10|||||||||1
1754029290000|2025-08-01 06:21:30|||||||||1
1754029350000|2025-08-01 06:22:30|||||||||3
1754029380000|2025-08-01 06:23:00|||||||||2
1754029390000|2025-08-01 06:23:10|||||||||6
1754029400000|2025-08-01 06:23:20|||||||||1
1754029410000|2025-08-01 06:23:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|2
1754029440000|2025-08-01 06:24:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|14
1754029450000|2025-08-01 06:24:10|||||||||1
1754029500000|2025-08-01 06:25:00|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|1
1754029510000|2025-08-01 06:25:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1754029530000|2025-08-01 06:25:30|||||||||1
1754029630000|2025-08-01 06:27:10|19.31|19.15|19.32|19.16|19.32|19.16|19.3|19.14|3
1754029710000|2025-08-01 06:28:30|||||||||2
1754029740000|2025-08-01 06:29:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|59
1754029750000|2025-08-01 06:29:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1754029760000|2025-08-01 06:29:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1754029810000|2025-08-01 06:30:10|||||||||1
1754029830000|2025-08-01 06:30:30|||||||||3
1754029840000|2025-08-01 06:30:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1754029850000|2025-08-01 06:30:50|||||||||11
1754029860000|2025-08-01 06:31:00|19.38|19.22|19.37|19.21|19.4|19.24|19.37|19.21|27
1754029870000|2025-08-01 06:31:10|||||||||1
1754029900000|2025-08-01 06:31:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754029910000|2025-08-01 06:31:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1754029920000|2025-08-01 06:32:00|||||||||4
1754029940000|2025-08-01 06:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754029950000|2025-08-01 06:32:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1754029960000|2025-08-01 06:32:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1754029970000|2025-08-01 06:32:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754029980000|2025-08-01 06:33:00|||||||||3
1754030010000|2025-08-01 06:33:30|||||||||1
1754030050000|2025-08-01 06:34:10|||||||||1
1754030060000|2025-08-01 06:34:20|19.35|19.19|19.36|19.2|19.36|19.2|19.32|19.16|5
1754030070000|2025-08-01 06:34:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1754030140000|2025-08-01 06:35:40|||||||||1
1754030150000|2025-08-01 06:35:50|||||||||50
1754030160000|2025-08-01 06:36:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1754030170000|2025-08-01 06:36:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754030200000|2025-08-01 06:36:40|||||||||1
1754030240000|2025-08-01 06:37:20|||||||||1
1754030250000|2025-08-01 06:37:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754030260000|2025-08-01 06:37:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754030270000|2025-08-01 06:37:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1754030280000|2025-08-01 06:38:00|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|1
1754030300000|2025-08-01 06:38:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|4
1754030360000|2025-08-01 06:39:20|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|4
1754030370000|2025-08-01 06:39:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1754030400000|2025-08-01 06:40:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1754030410000|2025-08-01 06:40:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|1
1754030500000|2025-08-01 06:41:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|15
1754030520000|2025-08-01 06:42:00|||||||||1
1754030560000|2025-08-01 06:42:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754030600000|2025-08-01 06:43:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1754030630000|2025-08-01 06:43:50|||||||||1
1754030640000|2025-08-01 06:44:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754030680000|2025-08-01 06:44:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1754030710000|2025-08-01 06:45:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754030750000|2025-08-01 06:45:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1754030760000|2025-08-01 06:46:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1754030770000|2025-08-01 06:46:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1754030780000|2025-08-01 06:46:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1754030860000|2025-08-01 06:47:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|45
1754030940000|2025-08-01 06:49:00|||||||||1
1754031040000|2025-08-01 06:50:40|||||||||2
1754031080000|2025-08-01 06:51:20|||||||||1
1754031100000|2025-08-01 06:51:40|||||||||1
1754031130000|2025-08-01 06:52:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|53
1754031140000|2025-08-01 06:52:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1754031160000|2025-08-01 06:52:40|||||||||11
1754031180000|2025-08-01 06:53:00|||||||||8
1754031190000|2025-08-01 06:53:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1754031210000|2025-08-01 06:53:30|||||||||1
1754031220000|2025-08-01 06:53:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1754031240000|2025-08-01 06:54:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1754031260000|2025-08-01 06:54:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754031310000|2025-08-01 06:55:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1754031330000|2025-08-01 06:55:30|||||||||1
1754031370000|2025-08-01 06:56:10|||||||||1
1754031460000|2025-08-01 06:57:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1754031490000|2025-08-01 06:58:10|||||||||1
1754031500000|2025-08-01 06:58:20|||||||||7
1754031530000|2025-08-01 06:58:50|||||||||1
1754031540000|2025-08-01 06:59:00|||||||||5
1754031560000|2025-08-01 06:59:20|||||||||1
1754031580000|2025-08-01 06:59:40|||||||||1
1754031610000|2025-08-01 07:00:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|10
1754031620000|2025-08-01 07:00:20|||||||||1
1754031650000|2025-08-01 07:00:50|||||||||1
1754031670000|2025-08-01 07:01:10|||||||||2
1754031700000|2025-08-01 07:01:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|3
1754031710000|2025-08-01 07:01:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1754031720000|2025-08-01 07:02:00|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|8
1754031730000|2025-08-01 07:02:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754031740000|2025-08-01 07:02:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1754031750000|2025-08-01 07:02:30|||||||||10
1754031780000|2025-08-01 07:03:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|3
1754031790000|2025-08-01 07:03:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|21
1754031800000|2025-08-01 07:03:20|||||||||1
1754031810000|2025-08-01 07:03:30|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|1
1754031820000|2025-08-01 07:03:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1754031830000|2025-08-01 07:03:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754031840000|2025-08-01 07:04:00|||||||||2
1754031850000|2025-08-01 07:04:10|||||||||18
1754031870000|2025-08-01 07:04:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754031880000|2025-08-01 07:04:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1754031890000|2025-08-01 07:04:50|||||||||1
1754031900000|2025-08-01 07:05:00|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|0
1754031910000|2025-08-01 07:05:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|3
1754031920000|2025-08-01 07:05:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1754031950000|2025-08-01 07:05:50|||||||||8
1754031960000|2025-08-01 07:06:00|||||||||8
1754031970000|2025-08-01 07:06:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|3
1754031990000|2025-08-01 07:06:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|2
1754032010000|2025-08-01 07:06:50|||||||||3
1754032030000|2025-08-01 07:07:10|||||||||1
1754032050000|2025-08-01 07:07:30|||||||||1
1754032090000|2025-08-01 07:08:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|13
1754032100000|2025-08-01 07:08:20|19.43|19.27|19.42|19.26|19.45|19.29|19.42|19.26|14
1754032110000|2025-08-01 07:08:30|19.43|19.27|19.43|19.27|19.45|19.29|19.42|19.26|11
1754032120000|2025-08-01 07:08:40|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|12
1754032130000|2025-08-01 07:08:50|19.43|19.27|19.45|19.29|19.45|19.29|19.42|19.26|1
1754032140000|2025-08-01 07:09:00|||||||||1
1754032150000|2025-08-01 07:09:10|||||||||1
1754032170000|2025-08-01 07:09:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|42
1754032180000|2025-08-01 07:09:40|||||||||1
1754032200000|2025-08-01 07:10:00|||||||||2
1754032220000|2025-08-01 07:10:20|||||||||8
1754032230000|2025-08-01 07:10:30|||||||||4
1754032240000|2025-08-01 07:10:40|||||||||2
1754032250000|2025-08-01 07:10:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|14
1754032270000|2025-08-01 07:11:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|4
1754032280000|2025-08-01 07:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|0
1754032290000|2025-08-01 07:11:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1754032300000|2025-08-01 07:11:40|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|38
1754032310000|2025-08-01 07:11:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|19
1754032320000|2025-08-01 07:12:00|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|2
1754032340000|2025-08-01 07:12:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1754032350000|2025-08-01 07:12:30|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|1
1754032370000|2025-08-01 07:12:50|||||||||13
1754032390000|2025-08-01 07:13:10|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|0
1754032400000|2025-08-01 07:13:20|||||||||1
1754032410000|2025-08-01 07:13:30|||||||||1
1754032430000|2025-08-01 07:13:50|||||||||2
1754032440000|2025-08-01 07:14:00|||||||||1
1754032450000|2025-08-01 07:14:10|||||||||11
1754032480000|2025-08-01 07:14:40|||||||||1
1754032490000|2025-08-01 07:14:50|||||||||1
1754032500000|2025-08-01 07:15:00|||||||||6
1754032510000|2025-08-01 07:15:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|15
1754032520000|2025-08-01 07:15:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|10
1754032530000|2025-08-01 07:15:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|14
1754032570000|2025-08-01 07:16:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|12
1754032600000|2025-08-01 07:16:40|||||||||1
1754032630000|2025-08-01 07:17:10|||||||||1
1754032650000|2025-08-01 07:17:30|||||||||2
1754032660000|2025-08-01 07:17:40|||||||||1
1754032680000|2025-08-01 07:18:00|||||||||1
1754032700000|2025-08-01 07:18:20|||||||||7
1754032720000|2025-08-01 07:18:40|||||||||1
1754032730000|2025-08-01 07:18:50|||||||||1
1754032740000|2025-08-01 07:19:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|10
1754032750000|2025-08-01 07:19:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|24
1754032770000|2025-08-01 07:19:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|62
1754032780000|2025-08-01 07:19:40|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|52
1754032790000|2025-08-01 07:19:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|14
1754032800000|2025-08-01 07:20:00|19.51|19.35|19.51|19.35|19.55|19.39|19.5|19.34|15
1754032810000|2025-08-01 07:20:10|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|21
1754032820000|2025-08-01 07:20:20|||||||||3
1754032830000|2025-08-01 07:20:30|||||||||6
1754032840000|2025-08-01 07:20:40|||||||||25
1754032850000|2025-08-01 07:20:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|22
1754032860000|2025-08-01 07:21:00|||||||||1
1754032870000|2025-08-01 07:21:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|41
1754032880000|2025-08-01 07:21:20|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|18
1754032890000|2025-08-01 07:21:30|||||||||1
1754032930000|2025-08-01 07:22:10|||||||||2
1754032950000|2025-08-01 07:22:30|||||||||3
1754032960000|2025-08-01 07:22:40|||||||||1
1754032990000|2025-08-01 07:23:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|32
1754033000000|2025-08-01 07:23:20|||||||||8
1754033010000|2025-08-01 07:23:30|19.52|19.36|19.54|19.38|19.54|19.38|19.5|19.34|19
1754033020000|2025-08-01 07:23:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1754033040000|2025-08-01 07:24:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|30
1754033060000|2025-08-01 07:24:20|||||||||1
1754033070000|2025-08-01 07:24:30|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|4
1754033080000|2025-08-01 07:24:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|6
1754033090000|2025-08-01 07:24:50|||||||||1
1754033100000|2025-08-01 07:25:00|||||||||1
1754033130000|2025-08-01 07:25:30|||||||||1
1754033140000|2025-08-01 07:25:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1754033150000|2025-08-01 07:25:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1754033160000|2025-08-01 07:26:00|19.47|19.31|19.5|19.34|19.5|19.34|19.46|19.3|2
1754033220000|2025-08-01 07:27:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|44
1754033230000|2025-08-01 07:27:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1754033240000|2025-08-01 07:27:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1754033250000|2025-08-01 07:27:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1754033270000|2025-08-01 07:27:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1754033280000|2025-08-01 07:28:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1754033310000|2025-08-01 07:28:30|||||||||16
1754033330000|2025-08-01 07:28:50|||||||||1
1754033350000|2025-08-01 07:29:10|||||||||2
1754033400000|2025-08-01 07:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1754033410000|2025-08-01 07:30:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1754033460000|2025-08-01 07:31:00|||||||||2
1754033500000|2025-08-01 07:31:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|17
1754033510000|2025-08-01 07:31:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1754033590000|2025-08-01 07:33:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|6
1754033600000|2025-08-01 07:33:20|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|6
1754033610000|2025-08-01 07:33:30|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|5
1754033640000|2025-08-01 07:34:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|4
1754033650000|2025-08-01 07:34:10|||||||||1
1754033660000|2025-08-01 07:34:20|||||||||4
1754033690000|2025-08-01 07:34:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1754033700000|2025-08-01 07:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1754033740000|2025-08-01 07:35:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1754033750000|2025-08-01 07:35:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754033760000|2025-08-01 07:36:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|23
1754033770000|2025-08-01 07:36:10|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|19
1754033780000|2025-08-01 07:36:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1754033790000|2025-08-01 07:36:30|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|10
1754033800000|2025-08-01 07:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1754033810000|2025-08-01 07:36:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|3
1754033820000|2025-08-01 07:37:00|||||||||5
1754033830000|2025-08-01 07:37:10|||||||||4
1754033840000|2025-08-01 07:37:20|||||||||1
1754033880000|2025-08-01 07:38:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|5
1754033890000|2025-08-01 07:38:10|||||||||1
1754033920000|2025-08-01 07:38:40|||||||||4
1754033940000|2025-08-01 07:39:00|||||||||1
1754033950000|2025-08-01 07:39:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1754033970000|2025-08-01 07:39:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1754033980000|2025-08-01 07:39:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1754033990000|2025-08-01 07:39:50|||||||||52
1754034000000|2025-08-01 07:40:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754034020000|2025-08-01 07:40:20|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|42
1754034030000|2025-08-01 07:40:30|||||||||4
1754034040000|2025-08-01 07:40:40|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|25
1754034050000|2025-08-01 07:40:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|1
1754034060000|2025-08-01 07:41:00|||||||||10
1754034080000|2025-08-01 07:41:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1754034090000|2025-08-01 07:41:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1754034100000|2025-08-01 07:41:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|17
1754034110000|2025-08-01 07:41:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1754034120000|2025-08-01 07:42:00|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|0
1754034130000|2025-08-01 07:42:10|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|80
1754034140000|2025-08-01 07:42:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|17
1754034150000|2025-08-01 07:42:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1754034160000|2025-08-01 07:42:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|0
1754034170000|2025-08-01 07:42:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1754034180000|2025-08-01 07:43:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1754034190000|2025-08-01 07:43:10|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|0
1754034200000|2025-08-01 07:43:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1754034210000|2025-08-01 07:43:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1754034220000|2025-08-01 07:43:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754034240000|2025-08-01 07:44:00|||||||||1
1754034250000|2025-08-01 07:44:10|||||||||4
1754034260000|2025-08-01 07:44:20|||||||||8
1754034270000|2025-08-01 07:44:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1754034300000|2025-08-01 07:45:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1754034310000|2025-08-01 07:45:10|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|47
1754034320000|2025-08-01 07:45:20|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|1
1754034330000|2025-08-01 07:45:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|3
1754034340000|2025-08-01 07:45:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1754034350000|2025-08-01 07:45:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|23
1754034360000|2025-08-01 07:46:00|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|0
1754034370000|2025-08-01 07:46:10|19.66|19.5|19.67|19.51|19.7|19.54|19.66|19.5|33
1754034380000|2025-08-01 07:46:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1754034390000|2025-08-01 07:46:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754034420000|2025-08-01 07:47:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|39
1754034440000|2025-08-01 07:47:20|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|45
1754034450000|2025-08-01 07:47:30|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|0
1754034470000|2025-08-01 07:47:50|||||||||1
1754034480000|2025-08-01 07:48:00|||||||||1
1754034490000|2025-08-01 07:48:10|||||||||1
1754034500000|2025-08-01 07:48:20|||||||||1
1754034530000|2025-08-01 07:48:50|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|2
1754034540000|2025-08-01 07:49:00|19.75|19.59|19.71|19.55|19.75|19.59|19.7|19.54|29
1754034550000|2025-08-01 07:49:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1754034560000|2025-08-01 07:49:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|2
1754034570000|2025-08-01 07:49:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1754034590000|2025-08-01 07:49:50|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|0
1754034600000|2025-08-01 07:50:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1754034610000|2025-08-01 07:50:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1754034650000|2025-08-01 07:50:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|4
1754034660000|2025-08-01 07:51:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1754034670000|2025-08-01 07:51:10|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|17
1754034680000|2025-08-01 07:51:20|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|33
1754034700000|2025-08-01 07:51:40|||||||||6
1754034730000|2025-08-01 07:52:10|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|64
1754034740000|2025-08-01 07:52:20|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|53
1754034750000|2025-08-01 07:52:30|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|45
1754034850000|2025-08-01 07:54:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|102
1754034900000|2025-08-01 07:55:00|||||||||25
1754034910000|2025-08-01 07:55:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|17
1754034940000|2025-08-01 07:55:40|||||||||1
1754034950000|2025-08-01 07:55:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1754034960000|2025-08-01 07:56:00|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|34
1754034970000|2025-08-01 07:56:10|||||||||5
1754034980000|2025-08-01 07:56:20|||||||||2
1754035000000|2025-08-01 07:56:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|1
1754035010000|2025-08-01 07:56:50|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|7
1754035020000|2025-08-01 07:57:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|13
1754035040000|2025-08-01 07:57:20|||||||||4
1754035070000|2025-08-01 07:57:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1754035090000|2025-08-01 07:58:10|||||||||1
1754035140000|2025-08-01 07:59:00|||||||||10
1754035150000|2025-08-01 07:59:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1754035200000|2025-08-01 08:00:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1754035210000|2025-08-01 08:00:10|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|0
1754035220000|2025-08-01 08:00:20|19.66|19.5|19.66|19.5|19.67|19.51|19.65|19.49|0
1754035230000|2025-08-01 08:00:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754035240000|2025-08-01 08:00:40|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|3
1754035250000|2025-08-01 08:00:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|7
1754035260000|2025-08-01 08:01:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|1
1754035300000|2025-08-01 08:01:40|||||||||1
1754035320000|2025-08-01 08:02:00|||||||||2
1754035350000|2025-08-01 08:02:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1754035390000|2025-08-01 08:03:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1754035400000|2025-08-01 08:03:20|||||||||5
1754035410000|2025-08-01 08:03:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|36
1754035450000|2025-08-01 08:04:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|66
1754035460000|2025-08-01 08:04:20|||||||||1
1754035470000|2025-08-01 08:04:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|25
1754035480000|2025-08-01 08:04:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1754035500000|2025-08-01 08:05:00|||||||||1
1754035510000|2025-08-01 08:05:10|19.67|19.51|19.66|19.5|19.67|19.51|19.65|19.49|0
1754035520000|2025-08-01 08:05:20|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|0
1754035530000|2025-08-01 08:05:30|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|0
1754035540000|2025-08-01 08:05:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1754035580000|2025-08-01 08:06:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|50
1754035590000|2025-08-01 08:06:30|||||||||1
1754035600000|2025-08-01 08:06:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1754035610000|2025-08-01 08:06:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1754035630000|2025-08-01 08:07:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1754035640000|2025-08-01 08:07:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|17
1754035650000|2025-08-01 08:07:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1754035660000|2025-08-01 08:07:40|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|1
1754035670000|2025-08-01 08:07:50|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|2
1754035680000|2025-08-01 08:08:00|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|27
1754035690000|2025-08-01 08:08:10|||||||||1
1754035700000|2025-08-01 08:08:20|||||||||2
1754035710000|2025-08-01 08:08:30|||||||||4
1754035720000|2025-08-01 08:08:40|||||||||2
1754035780000|2025-08-01 08:09:40|||||||||20
1754035860000|2025-08-01 08:11:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|63
1754035880000|2025-08-01 08:11:20|||||||||7
1754035900000|2025-08-01 08:11:40|||||||||4
1754035920000|2025-08-01 08:12:00|||||||||4
1754035930000|2025-08-01 08:12:10|||||||||6
1754035950000|2025-08-01 08:12:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|2
1754035960000|2025-08-01 08:12:40|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|81
1754035990000|2025-08-01 08:13:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1754036000000|2025-08-01 08:13:20|19.66|19.5|19.66|19.5|19.67|19.51|19.65|19.49|2
1754036010000|2025-08-01 08:13:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1754036020000|2025-08-01 08:13:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1754036030000|2025-08-01 08:13:50|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|1
1754036070000|2025-08-01 08:14:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|0
1754036100000|2025-08-01 08:15:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754036120000|2025-08-01 08:15:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1754036130000|2025-08-01 08:15:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754036140000|2025-08-01 08:15:40|||||||||1
1754036160000|2025-08-01 08:16:00|||||||||6
1754036180000|2025-08-01 08:16:20|||||||||2
1754036230000|2025-08-01 08:17:10|||||||||20
1754036250000|2025-08-01 08:17:30|||||||||5
1754036290000|2025-08-01 08:18:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1754036320000|2025-08-01 08:18:40|||||||||1
1754036370000|2025-08-01 08:19:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1754036380000|2025-08-01 08:19:40|||||||||2
1754036410000|2025-08-01 08:20:10|||||||||2
1754036420000|2025-08-01 08:20:20|||||||||2
1754036430000|2025-08-01 08:20:30|||||||||1
1754036460000|2025-08-01 08:21:00|||||||||2
1754036490000|2025-08-01 08:21:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|43
1754036500000|2025-08-01 08:21:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1754036510000|2025-08-01 08:21:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|38
1754036520000|2025-08-01 08:22:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1754036530000|2025-08-01 08:22:10|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|3
1754036540000|2025-08-01 08:22:20|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|0
1754036550000|2025-08-01 08:22:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1754036580000|2025-08-01 08:23:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|1
1754036600000|2025-08-01 08:23:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1754036620000|2025-08-01 08:23:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1754036640000|2025-08-01 08:24:00|||||||||6
1754036650000|2025-08-01 08:24:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1754036660000|2025-08-01 08:24:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1754036670000|2025-08-01 08:24:30|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|0
1754036680000|2025-08-01 08:24:40|19.69|19.53|19.69|19.53|19.7|19.54|19.68|19.52|0
1754036690000|2025-08-01 08:24:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1754036700000|2025-08-01 08:25:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|18
1754036730000|2025-08-01 08:25:30|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|4
1754036760000|2025-08-01 08:26:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|20
1754036810000|2025-08-01 08:26:50|||||||||98
1754036820000|2025-08-01 08:27:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|5
1754036830000|2025-08-01 08:27:10|19.78|19.62|19.8|19.64|19.8|19.64|19.76|19.6|8
1754036840000|2025-08-01 08:27:20|||||||||1
1754036850000|2025-08-01 08:27:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1754036880000|2025-08-01 08:28:00|||||||||1
1754036890000|2025-08-01 08:28:10|||||||||2
1754036910000|2025-08-01 08:28:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|10
1754036940000|2025-08-01 08:29:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1754036950000|2025-08-01 08:29:10|||||||||16
1754036960000|2025-08-01 08:29:20|||||||||1
1754036970000|2025-08-01 08:29:30|||||||||1
1754036980000|2025-08-01 08:29:40|||||||||5
1754036990000|2025-08-01 08:29:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|5
1754037000000|2025-08-01 08:30:00|19.81|19.65|19.8|19.64|19.83|19.67|19.8|19.64|5
1754037020000|2025-08-01 08:30:20|||||||||1
1754037030000|2025-08-01 08:30:30|||||||||3
1754037090000|2025-08-01 08:31:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1754037100000|2025-08-01 08:31:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|5
1754037110000|2025-08-01 08:31:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1754037130000|2025-08-01 08:32:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|22
1754037140000|2025-08-01 08:32:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1754037150000|2025-08-01 08:32:30|||||||||1
1754037190000|2025-08-01 08:33:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1754037210000|2025-08-01 08:33:30|||||||||1
1754037230000|2025-08-01 08:33:50|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|2
1754037270000|2025-08-01 08:34:30|||||||||2
1754037280000|2025-08-01 08:34:40|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|0
1754037290000|2025-08-01 08:34:50|||||||||1
1754037300000|2025-08-01 08:35:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|2
1754037310000|2025-08-01 08:35:10|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|10
1754037320000|2025-08-01 08:35:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1754037340000|2025-08-01 08:35:40|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|1
1754037350000|2025-08-01 08:35:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|51
1754037390000|2025-08-01 08:36:30|||||||||22
1754037400000|2025-08-01 08:36:40|19.86|19.7|19.85|19.69|19.86|19.7|19.84|19.68|22
1754037410000|2025-08-01 08:36:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1754037420000|2025-08-01 08:37:00|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|21
1754037430000|2025-08-01 08:37:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1754037440000|2025-08-01 08:37:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|5
1754037460000|2025-08-01 08:37:40|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|3
1754037480000|2025-08-01 08:38:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|0
1754037490000|2025-08-01 08:38:10|||||||||1
1754037520000|2025-08-01 08:38:40|||||||||1
1754037530000|2025-08-01 08:38:50|||||||||1
1754037540000|2025-08-01 08:39:00|||||||||1
1754037560000|2025-08-01 08:39:20|||||||||1
1754037580000|2025-08-01 08:39:40|||||||||3
1754037610000|2025-08-01 08:40:10|||||||||7
1754037620000|2025-08-01 08:40:20|||||||||8
1754037630000|2025-08-01 08:40:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1754037640000|2025-08-01 08:40:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|6
1754037650000|2025-08-01 08:40:50|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|1
1754037660000|2025-08-01 08:41:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|0
1754037670000|2025-08-01 08:41:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1754037680000|2025-08-01 08:41:20|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|2
1754037690000|2025-08-01 08:41:30|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|0
1754037720000|2025-08-01 08:42:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1754037740000|2025-08-01 08:42:20|||||||||1
1754037750000|2025-08-01 08:42:30|||||||||2
1754037760000|2025-08-01 08:42:40|19.81|19.65|19.83|19.67|19.83|19.67|19.8|19.64|8
1754037770000|2025-08-01 08:42:50|19.81|19.65|19.83|19.67|19.83|19.67|19.8|19.64|5
1754037780000|2025-08-01 08:43:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|4
1754037790000|2025-08-01 08:43:10|||||||||2
1754037800000|2025-08-01 08:43:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1754037810000|2025-08-01 08:43:30|||||||||2
1754037840000|2025-08-01 08:44:00|||||||||3
1754037860000|2025-08-01 08:44:20|||||||||5
1754037870000|2025-08-01 08:44:30|||||||||1
1754037890000|2025-08-01 08:44:50|||||||||3
1754037930000|2025-08-01 08:45:30|||||||||1
1754037940000|2025-08-01 08:45:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1754037980000|2025-08-01 08:46:20|||||||||3
1754038000000|2025-08-01 08:46:40|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|14
1754038020000|2025-08-01 08:47:00|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|53
1754038040000|2025-08-01 08:47:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|14
1754038060000|2025-08-01 08:47:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|49
1754038100000|2025-08-01 08:48:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|3
1754038110000|2025-08-01 08:48:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|31
1754038120000|2025-08-01 08:48:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1754038130000|2025-08-01 08:48:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|8
1754038150000|2025-08-01 08:49:10|||||||||1
1754038200000|2025-08-01 08:50:00|||||||||2
1754038210000|2025-08-01 08:50:10|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|108
1754038220000|2025-08-01 08:50:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1754038230000|2025-08-01 08:50:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|19
1754038240000|2025-08-01 08:50:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1754038250000|2025-08-01 08:50:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|43
1754038260000|2025-08-01 08:51:00|||||||||14
1754038270000|2025-08-01 08:51:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|22
1754038280000|2025-08-01 08:51:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|8
1754038300000|2025-08-01 08:51:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1754038310000|2025-08-01 08:51:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|19
1754038330000|2025-08-01 08:52:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|26
1754038340000|2025-08-01 08:52:20|||||||||1
1754038350000|2025-08-01 08:52:30|||||||||1
1754038360000|2025-08-01 08:52:40|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|26
1754038370000|2025-08-01 08:52:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1754038380000|2025-08-01 08:53:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|1
1754038390000|2025-08-01 08:53:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|2
1754038440000|2025-08-01 08:54:00|||||||||1
1754038450000|2025-08-01 08:54:10|||||||||25
1754038460000|2025-08-01 08:54:20|||||||||1
1754038470000|2025-08-01 08:54:30|||||||||5
1754038480000|2025-08-01 08:54:40|||||||||1
1754038500000|2025-08-01 08:55:00|19.89|19.73|19.89|19.73|19.89|19.73|19.86|19.7|35
1754038510000|2025-08-01 08:55:10|19.88|19.72|19.88|19.72|19.89|19.73|19.86|19.7|16
1754038520000|2025-08-01 08:55:20|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|2
1754038590000|2025-08-01 08:56:30|||||||||10
1754038610000|2025-08-01 08:56:50|||||||||50
1754038640000|2025-08-01 08:57:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1754038690000|2025-08-01 08:58:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1754038700000|2025-08-01 08:58:20|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|0
1754038720000|2025-08-01 08:58:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1754038730000|2025-08-01 08:58:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1754038770000|2025-08-01 08:59:30|||||||||1
1754038800000|2025-08-01 09:00:00|||||||||3
1754038830000|2025-08-01 09:00:30|||||||||3
1754038860000|2025-08-01 09:01:00|||||||||7
1754038910000|2025-08-01 09:01:50|||||||||9
1754038920000|2025-08-01 09:02:00|||||||||1
1754038930000|2025-08-01 09:02:10|||||||||2
1754038940000|2025-08-01 09:02:20|||||||||26
1754038950000|2025-08-01 09:02:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1754038980000|2025-08-01 09:03:00|||||||||30
1754038990000|2025-08-01 09:03:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|46
1754039000000|2025-08-01 09:03:20|||||||||1
1754039010000|2025-08-01 09:03:30|||||||||1
1754039060000|2025-08-01 09:04:20|||||||||61
1754039080000|2025-08-01 09:04:40|||||||||4
1754039100000|2025-08-01 09:05:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|164
1754039110000|2025-08-01 09:05:10|||||||||24
1754039120000|2025-08-01 09:05:20|||||||||1
1754039130000|2025-08-01 09:05:30|||||||||6
1754039150000|2025-08-01 09:05:50|19.89|19.73|19.9|19.74|19.9|19.74|19.86|19.7|5
1754039170000|2025-08-01 09:06:10|||||||||1
1754039200000|2025-08-01 09:06:40|||||||||1
1754039210000|2025-08-01 09:06:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1754039260000|2025-08-01 09:07:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|17
1754039270000|2025-08-01 09:07:50|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|8
1754039280000|2025-08-01 09:08:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|4
1754039290000|2025-08-01 09:08:10|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1754039330000|2025-08-01 09:08:50|||||||||1
1754039360000|2025-08-01 09:09:20|||||||||4
1754039400000|2025-08-01 09:10:00|||||||||1
1754039410000|2025-08-01 09:10:10|||||||||1
1754039430000|2025-08-01 09:10:30|||||||||3
1754039470000|2025-08-01 09:11:10|||||||||2
1754039500000|2025-08-01 09:11:40|||||||||1
1754039510000|2025-08-01 09:11:50|||||||||25
1754039520000|2025-08-01 09:12:00|||||||||10
1754039530000|2025-08-01 09:12:10|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|18
1754039540000|2025-08-01 09:12:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1754039560000|2025-08-01 09:12:40|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|19
1754039570000|2025-08-01 09:12:50|||||||||1
1754039610000|2025-08-01 09:13:30|||||||||5
1754039670000|2025-08-01 09:14:30|||||||||1
1754039690000|2025-08-01 09:14:50|||||||||2
1754039700000|2025-08-01 09:15:00|||||||||1
1754039710000|2025-08-01 09:15:10|||||||||3
1754039730000|2025-08-01 09:15:30|||||||||7
1754039750000|2025-08-01 09:15:50|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|13
1754039770000|2025-08-01 09:16:10|||||||||2
1754039790000|2025-08-01 09:16:30|||||||||1
1754039830000|2025-08-01 09:17:10|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|16
1754039840000|2025-08-01 09:17:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754039860000|2025-08-01 09:17:40|||||||||25
1754039900000|2025-08-01 09:18:20|||||||||1
1754039930000|2025-08-01 09:18:50|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|41
1754039940000|2025-08-01 09:19:00|||||||||9
1754039970000|2025-08-01 09:19:30|||||||||1
1754039980000|2025-08-01 09:19:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1754040010000|2025-08-01 09:20:10|||||||||10
1754040050000|2025-08-01 09:20:50|||||||||7
1754040080000|2025-08-01 09:21:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|42
1754040090000|2025-08-01 09:21:30|||||||||7
1754040100000|2025-08-01 09:21:40|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|3
1754040110000|2025-08-01 09:21:50|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|4
1754040130000|2025-08-01 09:22:10|||||||||1
1754040140000|2025-08-01 09:22:20|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|3
1754040150000|2025-08-01 09:22:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1754040160000|2025-08-01 09:22:40|||||||||1
1754040170000|2025-08-01 09:22:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1754040190000|2025-08-01 09:23:10|||||||||1
1754040230000|2025-08-01 09:23:50|||||||||1
1754040270000|2025-08-01 09:24:30|||||||||2
1754040290000|2025-08-01 09:24:50|||||||||2
1754040300000|2025-08-01 09:25:00|||||||||1
1754040320000|2025-08-01 09:25:20|||||||||1
1754040350000|2025-08-01 09:25:50|||||||||1
1754040360000|2025-08-01 09:26:00|||||||||1
1754040370000|2025-08-01 09:26:10|||||||||25
1754040390000|2025-08-01 09:26:30|||||||||1
1754040480000|2025-08-01 09:28:00|||||||||1
1754040560000|2025-08-01 09:29:20|||||||||1
1754040580000|2025-08-01 09:29:40|||||||||1
1754040590000|2025-08-01 09:29:50|||||||||1
1754040630000|2025-08-01 09:30:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|39
1754040640000|2025-08-01 09:30:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|32
1754040650000|2025-08-01 09:30:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|13
1754040660000|2025-08-01 09:31:00|||||||||6
1754040670000|2025-08-01 09:31:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1754040680000|2025-08-01 09:31:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1754040690000|2025-08-01 09:31:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1754040710000|2025-08-01 09:31:50|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|21
1754040720000|2025-08-01 09:32:00|||||||||14
1754040740000|2025-08-01 09:32:20|||||||||3
1754040810000|2025-08-01 09:33:30|||||||||2
1754040830000|2025-08-01 09:33:50|||||||||27
1754040850000|2025-08-01 09:34:10|||||||||2
1754040860000|2025-08-01 09:34:20|||||||||2
1754040910000|2025-08-01 09:35:10|||||||||10
1754040930000|2025-08-01 09:35:30|||||||||2
1754040950000|2025-08-01 09:35:50|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|5
1754041000000|2025-08-01 09:36:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1754041010000|2025-08-01 09:36:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|20
1754041020000|2025-08-01 09:37:00|19.95|19.79|19.94|19.78|19.95|19.79|19.93|19.77|2
1754041030000|2025-08-01 09:37:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1754041040000|2025-08-01 09:37:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1754041060000|2025-08-01 09:37:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1754041070000|2025-08-01 09:37:50|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|6
1754041080000|2025-08-01 09:38:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1754041090000|2025-08-01 09:38:10|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|12
1754041110000|2025-08-01 09:38:30|19.94|19.78|19.95|19.79|19.95|19.79|19.93|19.77|0
1754041120000|2025-08-01 09:38:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1754041130000|2025-08-01 09:38:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1754041140000|2025-08-01 09:39:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1754041150000|2025-08-01 09:39:10|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|14
1754041180000|2025-08-01 09:39:40|||||||||1
1754041190000|2025-08-01 09:39:50|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|17
1754041210000|2025-08-01 09:40:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|6
1754041230000|2025-08-01 09:40:30|||||||||2
1754041250000|2025-08-01 09:40:50|||||||||1
1754041260000|2025-08-01 09:41:00|||||||||4
1754041340000|2025-08-01 09:42:20|||||||||5
1754041350000|2025-08-01 09:42:30|||||||||1
1754041370000|2025-08-01 09:42:50|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|8
1754041380000|2025-08-01 09:43:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754041390000|2025-08-01 09:43:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|7
1754041440000|2025-08-01 09:44:00|||||||||10
1754041500000|2025-08-01 09:45:00|||||||||1
1754041510000|2025-08-01 09:45:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|15
1754041520000|2025-08-01 09:45:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1754041530000|2025-08-01 09:45:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1754041540000|2025-08-01 09:45:40|||||||||5
1754041550000|2025-08-01 09:45:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|2
1754041560000|2025-08-01 09:46:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1754041570000|2025-08-01 09:46:10|||||||||1
1754041620000|2025-08-01 09:47:00|||||||||2
1754041650000|2025-08-01 09:47:30|||||||||1
1754041670000|2025-08-01 09:47:50|||||||||2
1754041700000|2025-08-01 09:48:20|||||||||1
1754041760000|2025-08-01 09:49:20|||||||||1
1754041770000|2025-08-01 09:49:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|48
1754041810000|2025-08-01 09:50:10|||||||||12
1754041820000|2025-08-01 09:50:20|||||||||17
1754041830000|2025-08-01 09:50:30|||||||||1
1754041870000|2025-08-01 09:51:10|||||||||1
1754041930000|2025-08-01 09:52:10|||||||||1
1754041940000|2025-08-01 09:52:20|||||||||1
1754042010000|2025-08-01 09:53:30|||||||||9
1754042040000|2025-08-01 09:54:00|||||||||10
1754042060000|2025-08-01 09:54:20|||||||||1
1754042070000|2025-08-01 09:54:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1754042090000|2025-08-01 09:54:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754042100000|2025-08-01 09:55:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1754042120000|2025-08-01 09:55:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754042130000|2025-08-01 09:55:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1754042140000|2025-08-01 09:55:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754042150000|2025-08-01 09:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754042170000|2025-08-01 09:56:10|||||||||3
1754042200000|2025-08-01 09:56:40|||||||||4
1754042220000|2025-08-01 09:57:00|||||||||5
1754042250000|2025-08-01 09:57:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1754042260000|2025-08-01 09:57:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1754042270000|2025-08-01 09:57:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1754042290000|2025-08-01 09:58:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1754042310000|2025-08-01 09:58:30|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|24
1754042380000|2025-08-01 09:59:40|||||||||1
1754042390000|2025-08-01 09:59:50|||||||||3
1754042440000|2025-08-01 10:00:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1754042450000|2025-08-01 10:00:50|||||||||1
1754042470000|2025-08-01 10:01:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1754042480000|2025-08-01 10:01:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1754042510000|2025-08-01 10:01:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|32
1754042520000|2025-08-01 10:02:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|8
1754042530000|2025-08-01 10:02:10|||||||||1
1754042540000|2025-08-01 10:02:20|||||||||3
1754042550000|2025-08-01 10:02:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1754042560000|2025-08-01 10:02:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1754042590000|2025-08-01 10:03:10|||||||||5
1754042600000|2025-08-01 10:03:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754042640000|2025-08-01 10:04:00|||||||||1
1754042660000|2025-08-01 10:04:20|||||||||1
1754042670000|2025-08-01 10:04:30|||||||||49
1754042700000|2025-08-01 10:05:00|||||||||1
1754042710000|2025-08-01 10:05:10|||||||||1
1754042790000|2025-08-01 10:06:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|2
1754042810000|2025-08-01 10:06:50|||||||||1
1754042820000|2025-08-01 10:07:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1754042870000|2025-08-01 10:07:50|||||||||1
1754042920000|2025-08-01 10:08:40|||||||||6
1754042930000|2025-08-01 10:08:50|||||||||8
1754042940000|2025-08-01 10:09:00|||||||||2
1754042950000|2025-08-01 10:09:10|||||||||1
1754042960000|2025-08-01 10:09:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1754042970000|2025-08-01 10:09:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1754042980000|2025-08-01 10:09:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1754043010000|2025-08-01 10:10:10|||||||||1
1754043040000|2025-08-01 10:10:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|5
1754043090000|2025-08-01 10:11:30|||||||||1
1754043110000|2025-08-01 10:11:50|||||||||1
1754043120000|2025-08-01 10:12:00|||||||||1
1754043160000|2025-08-01 10:12:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754043170000|2025-08-01 10:12:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1754043180000|2025-08-01 10:13:00|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|0
1754043250000|2025-08-01 10:14:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754043260000|2025-08-01 10:14:20|19.9|19.74|19.89|19.73|19.9|19.74|19.88|19.72|0
1754043270000|2025-08-01 10:14:30|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1754043330000|2025-08-01 10:15:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|1
1754043360000|2025-08-01 10:16:00|||||||||7
1754043420000|2025-08-01 10:17:00|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1754043430000|2025-08-01 10:17:10|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1754043440000|2025-08-01 10:17:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1754043450000|2025-08-01 10:17:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1754043460000|2025-08-01 10:17:40|19.88|19.72|19.89|19.73|19.89|19.73|19.85|19.69|14
1754043470000|2025-08-01 10:17:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1754043560000|2025-08-01 10:19:20|19.87|19.71|19.88|19.72|19.88|19.72|19.85|19.69|7
1754043580000|2025-08-01 10:19:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1754043660000|2025-08-01 10:21:00|||||||||2
1754043710000|2025-08-01 10:21:50|||||||||1
1754043790000|2025-08-01 10:23:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|2
1754043880000|2025-08-01 10:24:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1754043890000|2025-08-01 10:24:50|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|0
1754043900000|2025-08-01 10:25:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1754043920000|2025-08-01 10:25:20|||||||||10
1754043990000|2025-08-01 10:26:30|||||||||4
1754044040000|2025-08-01 10:27:20|||||||||2
1754044090000|2025-08-01 10:28:10|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|9
1754044140000|2025-08-01 10:29:00|||||||||1
1754044200000|2025-08-01 10:30:00|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|5
1754044210000|2025-08-01 10:30:10|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|3
1754044230000|2025-08-01 10:30:30|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|12
1754044240000|2025-08-01 10:30:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1754044290000|2025-08-01 10:31:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1754044300000|2025-08-01 10:31:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|5
1754044310000|2025-08-01 10:31:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754044320000|2025-08-01 10:32:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1754044350000|2025-08-01 10:32:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|11
1754044360000|2025-08-01 10:32:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1754044380000|2025-08-01 10:33:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|1
1754044400000|2025-08-01 10:33:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1754044410000|2025-08-01 10:33:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1754044420000|2025-08-01 10:33:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1754044430000|2025-08-01 10:33:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754044440000|2025-08-01 10:34:00|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|57
1754044460000|2025-08-01 10:34:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1754044470000|2025-08-01 10:34:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1754044500000|2025-08-01 10:35:00|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|0
1754044510000|2025-08-01 10:35:10|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|0
1754044520000|2025-08-01 10:35:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1754044550000|2025-08-01 10:35:50|||||||||1
1754044560000|2025-08-01 10:36:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1754044570000|2025-08-01 10:36:10|||||||||2
1754044600000|2025-08-01 10:36:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1754044610000|2025-08-01 10:36:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754044620000|2025-08-01 10:37:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1754044650000|2025-08-01 10:37:30|||||||||1
1754044760000|2025-08-01 10:39:20|||||||||1
1754044800000|2025-08-01 10:40:00|||||||||5
1754044880000|2025-08-01 10:41:20|||||||||1
1754044890000|2025-08-01 10:41:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|18
1754044930000|2025-08-01 10:42:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1754044950000|2025-08-01 10:42:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1754044960000|2025-08-01 10:42:40|||||||||2
1754044980000|2025-08-01 10:43:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|27
1754045010000|2025-08-01 10:43:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1754045030000|2025-08-01 10:43:50|||||||||2
1754045050000|2025-08-01 10:44:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1754045060000|2025-08-01 10:44:20|||||||||1
1754045080000|2025-08-01 10:44:40|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|0
1754045090000|2025-08-01 10:44:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1754045100000|2025-08-01 10:45:00|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|0
1754045130000|2025-08-01 10:45:30|||||||||23
1754045210000|2025-08-01 10:46:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1754045280000|2025-08-01 10:48:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1754045290000|2025-08-01 10:48:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1754045360000|2025-08-01 10:49:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|183
1754045370000|2025-08-01 10:49:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1754045380000|2025-08-01 10:49:40|||||||||1
1754045390000|2025-08-01 10:49:50|||||||||4
1754045400000|2025-08-01 10:50:00|||||||||2
1754045410000|2025-08-01 10:50:10|||||||||1
1754045450000|2025-08-01 10:50:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|124
1754045460000|2025-08-01 10:51:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1754045490000|2025-08-01 10:51:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|17
1754045500000|2025-08-01 10:51:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1754045520000|2025-08-01 10:52:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1754045540000|2025-08-01 10:52:20|||||||||3
1754045570000|2025-08-01 10:52:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|10
1754045580000|2025-08-01 10:53:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1754045590000|2025-08-01 10:53:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1754045600000|2025-08-01 10:53:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1754045610000|2025-08-01 10:53:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1754045620000|2025-08-01 10:53:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1754045640000|2025-08-01 10:54:00|||||||||14
1754045650000|2025-08-01 10:54:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|6
1754045680000|2025-08-01 10:54:40|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|20
1754045690000|2025-08-01 10:54:50|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|30
1754045700000|2025-08-01 10:55:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|35
1754045710000|2025-08-01 10:55:10|||||||||1
1754045730000|2025-08-01 10:55:30|||||||||1
1754045740000|2025-08-01 10:55:40|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1754045750000|2025-08-01 10:55:50|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|2
1754045780000|2025-08-01 10:56:20|||||||||1
1754045820000|2025-08-01 10:57:00|||||||||24
1754045860000|2025-08-01 10:57:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|55
1754045880000|2025-08-01 10:58:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1754045890000|2025-08-01 10:58:10|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|42
1754045900000|2025-08-01 10:58:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1754045910000|2025-08-01 10:58:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1754045920000|2025-08-01 10:58:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|24
1754045930000|2025-08-01 10:58:50|||||||||31
1754045950000|2025-08-01 10:59:10|||||||||1
1754045960000|2025-08-01 10:59:20|||||||||1
1754045970000|2025-08-01 10:59:30|||||||||4
1754046000000|2025-08-01 11:00:00|||||||||47
1754046010000|2025-08-01 11:00:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|47
1754046040000|2025-08-01 11:00:40|||||||||1
1754046050000|2025-08-01 11:00:50|||||||||4
1754046070000|2025-08-01 11:01:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1754046090000|2025-08-01 11:01:30|||||||||1
1754046110000|2025-08-01 11:01:50|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|151
1754046140000|2025-08-01 11:02:20|||||||||1
1754046160000|2025-08-01 11:02:40|||||||||10
1754046180000|2025-08-01 11:03:00|||||||||3
1754046190000|2025-08-01 11:03:10|||||||||1
1754046200000|2025-08-01 11:03:20|||||||||1
1754046220000|2025-08-01 11:03:40|||||||||2
1754046230000|2025-08-01 11:03:50|||||||||1
1754046240000|2025-08-01 11:04:00|||||||||8
1754046250000|2025-08-01 11:04:10|||||||||2
1754046280000|2025-08-01 11:04:40|||||||||49
1754046300000|2025-08-01 11:05:00|||||||||6
1754046320000|2025-08-01 11:05:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1754046360000|2025-08-01 11:06:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|29
1754046370000|2025-08-01 11:06:10|||||||||1
1754046380000|2025-08-01 11:06:20|||||||||3
1754046390000|2025-08-01 11:06:30|||||||||1
1754046410000|2025-08-01 11:06:50|||||||||2
1754046420000|2025-08-01 11:07:00|||||||||6
1754046430000|2025-08-01 11:07:10|||||||||1
1754046480000|2025-08-01 11:08:00|||||||||1
1754046490000|2025-08-01 11:08:10|||||||||148
1754046520000|2025-08-01 11:08:40|||||||||2
1754046530000|2025-08-01 11:08:50|||||||||10
1754046610000|2025-08-01 11:10:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|174
1754046640000|2025-08-01 11:10:40|||||||||1
1754046680000|2025-08-01 11:11:20|||||||||1
1754046690000|2025-08-01 11:11:30|||||||||13
1754046700000|2025-08-01 11:11:40|||||||||25
1754046730000|2025-08-01 11:12:10|||||||||7
1754046750000|2025-08-01 11:12:30|||||||||5
1754046840000|2025-08-01 11:14:00|||||||||2
1754046920000|2025-08-01 11:15:20|||||||||8
1754046930000|2025-08-01 11:15:30|||||||||7
1754046940000|2025-08-01 11:15:40|||||||||2
1754046960000|2025-08-01 11:16:00|||||||||1
1754046980000|2025-08-01 11:16:20|||||||||3
1754046990000|2025-08-01 11:16:30|||||||||5
1754047010000|2025-08-01 11:16:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|202
1754047030000|2025-08-01 11:17:10|||||||||45
1754047050000|2025-08-01 11:17:30|||||||||10
1754047060000|2025-08-01 11:17:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|26
1754047070000|2025-08-01 11:17:50|||||||||3
1754047080000|2025-08-01 11:18:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|16
1754047110000|2025-08-01 11:18:30|||||||||1
1754047130000|2025-08-01 11:18:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1754047140000|2025-08-01 11:19:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|10
1754047160000|2025-08-01 11:19:20|||||||||3
1754047190000|2025-08-01 11:19:50|||||||||1
1754047200000|2025-08-01 11:20:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|21
1754047210000|2025-08-01 11:20:10|||||||||2
1754047240000|2025-08-01 11:20:40|||||||||2
1754047260000|2025-08-01 11:21:00|||||||||3
1754047270000|2025-08-01 11:21:10|||||||||3
1754047280000|2025-08-01 11:21:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1754047300000|2025-08-01 11:21:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|24
1754047330000|2025-08-01 11:22:10|||||||||104
1754047350000|2025-08-01 11:22:30|||||||||54
1754047400000|2025-08-01 11:23:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|88
1754047460000|2025-08-01 11:24:20|||||||||59
1754047480000|2025-08-01 11:24:40|||||||||6
1754047490000|2025-08-01 11:24:50|||||||||2
1754047530000|2025-08-01 11:25:30|||||||||5
1754047550000|2025-08-01 11:25:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|25
1754047560000|2025-08-01 11:26:00|||||||||12
1754047570000|2025-08-01 11:26:10|||||||||3
1754047580000|2025-08-01 11:26:20|||||||||4
1754047740000|2025-08-01 11:29:00|||||||||1
1754047750000|2025-08-01 11:29:10|||||||||128
1754047800000|2025-08-01 11:30:00|||||||||7
1754047890000|2025-08-01 11:31:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|51
1754047910000|2025-08-01 11:31:50|||||||||1
1754047940000|2025-08-01 11:32:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|54
1754047950000|2025-08-01 11:32:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|11
1754047960000|2025-08-01 11:32:40|||||||||6
1754047970000|2025-08-01 11:32:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|43
1754047990000|2025-08-01 11:33:10|||||||||1
1754048000000|2025-08-01 11:33:20|||||||||16
1754048050000|2025-08-01 11:34:10|||||||||3
1754048060000|2025-08-01 11:34:20|||||||||3
1754048130000|2025-08-01 11:35:30|||||||||1
1754048140000|2025-08-01 11:35:40|||||||||1
1754048170000|2025-08-01 11:36:10|||||||||2
1754048220000|2025-08-01 11:37:00|||||||||8
1754048240000|2025-08-01 11:37:20|||||||||2
1754048290000|2025-08-01 11:38:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|25
1754048310000|2025-08-01 11:38:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|43
1754048320000|2025-08-01 11:38:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1754048350000|2025-08-01 11:39:10|||||||||2
1754048360000|2025-08-01 11:39:20|||||||||1
1754048370000|2025-08-01 11:39:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|45
1754048430000|2025-08-01 11:40:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|19
1754048440000|2025-08-01 11:40:40|||||||||1
1754048460000|2025-08-01 11:41:00|||||||||6
1754048490000|2025-08-01 11:41:30|||||||||26
1754048500000|2025-08-01 11:41:40|||||||||10
1754048540000|2025-08-01 11:42:20|||||||||5
1754048570000|2025-08-01 11:42:50|||||||||18
1754048630000|2025-08-01 11:43:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|148
1754048710000|2025-08-01 11:45:10|||||||||1
1754048740000|2025-08-01 11:45:40|||||||||1
1754048800000|2025-08-01 11:46:40|||||||||4
1754048870000|2025-08-01 11:47:50|||||||||11
1754048880000|2025-08-01 11:48:00|||||||||1
1754048890000|2025-08-01 11:48:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|45
1754048900000|2025-08-01 11:48:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|27
1754048910000|2025-08-01 11:48:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1754048980000|2025-08-01 11:49:40|||||||||2
1754048990000|2025-08-01 11:49:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|92
1754049000000|2025-08-01 11:50:00|||||||||1
1754049020000|2025-08-01 11:50:20|||||||||2
1754049030000|2025-08-01 11:50:30|||||||||5
1754049070000|2025-08-01 11:51:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1754049100000|2025-08-01 11:51:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1754049320000|2025-08-01 11:55:20|||||||||1
1754049340000|2025-08-01 11:55:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1754049350000|2025-08-01 11:55:50|||||||||83
1754049370000|2025-08-01 11:56:10|||||||||1
1754049390000|2025-08-01 11:56:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1754049400000|2025-08-01 11:56:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1754049410000|2025-08-01 11:56:50|||||||||6
1754049420000|2025-08-01 11:57:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1754049430000|2025-08-01 11:57:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1754049440000|2025-08-01 11:57:20|||||||||73
1754049450000|2025-08-01 11:57:30|||||||||4
1754049490000|2025-08-01 11:58:10|||||||||10
1754049560000|2025-08-01 11:59:20|||||||||1
1754049580000|2025-08-01 11:59:40|||||||||1
1754049610000|2025-08-01 12:00:10|||||||||14
1754049620000|2025-08-01 12:00:20|||||||||1
1754049650000|2025-08-01 12:00:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|14
1754049670000|2025-08-01 12:01:10|||||||||1
1754049710000|2025-08-01 12:01:50|||||||||7
1754049720000|2025-08-01 12:02:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|36
1754049730000|2025-08-01 12:02:10|||||||||4
1754049740000|2025-08-01 12:02:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1754049770000|2025-08-01 12:02:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1754049780000|2025-08-01 12:03:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1754049820000|2025-08-01 12:03:40|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|16
1754049830000|2025-08-01 12:03:50|||||||||4
1754049880000|2025-08-01 12:04:40|||||||||1
1754049900000|2025-08-01 12:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1754049910000|2025-08-01 12:05:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1754049920000|2025-08-01 12:05:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1754049940000|2025-08-01 12:05:40|||||||||3
1754050000000|2025-08-01 12:06:40|||||||||10
1754050030000|2025-08-01 12:07:10|||||||||1
1754050050000|2025-08-01 12:07:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1754050060000|2025-08-01 12:07:40|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|2
1754050070000|2025-08-01 12:07:50|||||||||4
1754050080000|2025-08-01 12:08:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1754050100000|2025-08-01 12:08:20|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|0
1754050110000|2025-08-01 12:08:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1754050120000|2025-08-01 12:08:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1754050140000|2025-08-01 12:09:00|||||||||5
1754050180000|2025-08-01 12:09:40|||||||||1
1754050200000|2025-08-01 12:10:00|||||||||1
1754050240000|2025-08-01 12:10:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|19
1754050330000|2025-08-01 12:12:10|||||||||2
1754050350000|2025-08-01 12:12:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1754050400000|2025-08-01 12:13:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1754050410000|2025-08-01 12:13:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1754050450000|2025-08-01 12:14:10|||||||||10
1754050560000|2025-08-01 12:16:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|7
1754050590000|2025-08-01 12:16:30|||||||||6
1754050610000|2025-08-01 12:16:50|||||||||48
1754050630000|2025-08-01 12:17:10|||||||||3
1754050660000|2025-08-01 12:17:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1754050670000|2025-08-01 12:17:50|||||||||1
1754050700000|2025-08-01 12:18:20|||||||||1
1754050710000|2025-08-01 12:18:30|||||||||1
1754050730000|2025-08-01 12:18:50|||||||||1
1754050740000|2025-08-01 12:19:00|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|32
1754050750000|2025-08-01 12:19:10|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|11
1754050760000|2025-08-01 12:19:20|||||||||4
1754050770000|2025-08-01 12:19:30|||||||||8
1754050800000|2025-08-01 12:20:00|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|23
1754050810000|2025-08-01 12:20:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|13
1754050830000|2025-08-01 12:20:30|||||||||2
1754050950000|2025-08-01 12:22:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1754050970000|2025-08-01 12:22:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1754050990000|2025-08-01 12:23:10|||||||||25
1754051010000|2025-08-01 12:23:30|||||||||2
1754051050000|2025-08-01 12:24:10|||||||||4
1754051060000|2025-08-01 12:24:20|||||||||1
1754051070000|2025-08-01 12:24:30|||||||||5
1754051080000|2025-08-01 12:24:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|1
1754051090000|2025-08-01 12:24:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1754051100000|2025-08-01 12:25:00|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|0
1754051180000|2025-08-01 12:26:20|||||||||45
1754051210000|2025-08-01 12:26:50|||||||||6
1754051220000|2025-08-01 12:27:00|||||||||6
1754051230000|2025-08-01 12:27:10|||||||||4
1754051250000|2025-08-01 12:27:30|||||||||2
1754051280000|2025-08-01 12:28:00|||||||||20
1754051290000|2025-08-01 12:28:10|||||||||2
1754051300000|2025-08-01 12:28:20|||||||||18
1754051330000|2025-08-01 12:28:50|||||||||1
1754051340000|2025-08-01 12:29:00|19.78|19.62|19.8|19.64|19.81|19.65|19.78|19.62|11
1754051350000|2025-08-01 12:29:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1754051360000|2025-08-01 12:29:20|||||||||12
1754051370000|2025-08-01 12:29:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1754051400000|2025-08-01 12:30:00|19.83|19.67|19.93|19.77|19.93|19.77|19.81|19.65|122
1754051410000|2025-08-01 12:30:10|19.91|19.75|19.93|19.77|19.93|19.77|19.88|19.72|37
1754051420000|2025-08-01 12:30:20|19.98|19.82|19.92|19.76|19.98|19.82|19.91|19.75|29
1754051430000|2025-08-01 12:30:30|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|26
1754051440000|2025-08-01 12:30:40|19.9|19.74|19.95|19.79|19.96|19.8|19.9|19.74|28
1754051450000|2025-08-01 12:30:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|9
1754051460000|2025-08-01 12:31:00|19.93|19.77|19.95|19.79|19.98|19.82|19.93|19.77|63
1754051470000|2025-08-01 12:31:10|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|54
1754051480000|2025-08-01 12:31:20|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|51
1754051490000|2025-08-01 12:31:30|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|22
1754051500000|2025-08-01 12:31:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|60
1754051510000|2025-08-01 12:31:50|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|11
1754051520000|2025-08-01 12:32:00|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|35
1754051530000|2025-08-01 12:32:10|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|31
1754051540000|2025-08-01 12:32:20|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|20
1754051550000|2025-08-01 12:32:30|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|30
1754051560000|2025-08-01 12:32:40|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|2
1754051570000|2025-08-01 12:32:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|56
1754051580000|2025-08-01 12:33:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|112
1754051590000|2025-08-01 12:33:10|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|24
1754051600000|2025-08-01 12:33:20|19.96|19.8|19.93|19.77|19.97|19.81|19.93|19.77|15
1754051630000|2025-08-01 12:33:50|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|11
1754051640000|2025-08-01 12:34:00|||||||||5
1754051650000|2025-08-01 12:34:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|12
1754051660000|2025-08-01 12:34:20|||||||||12
1754051670000|2025-08-01 12:34:30|||||||||2
1754051680000|2025-08-01 12:34:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|15
1754051690000|2025-08-01 12:34:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1754051720000|2025-08-01 12:35:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|46
1754051730000|2025-08-01 12:35:30|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|5
1754051740000|2025-08-01 12:35:40|19.95|19.79|19.93|19.77|19.96|19.8|19.93|19.77|9
1754051750000|2025-08-01 12:35:50|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|23
1754051770000|2025-08-01 12:36:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|10
1754051780000|2025-08-01 12:36:20|||||||||21
1754051790000|2025-08-01 12:36:30|19.92|19.76|19.88|19.72|19.93|19.77|19.88|19.72|60
1754051800000|2025-08-01 12:36:40|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|10
1754051810000|2025-08-01 12:36:50|19.87|19.71|19.83|19.67|19.88|19.72|19.83|19.67|27
1754051820000|2025-08-01 12:37:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1754051830000|2025-08-01 12:37:10|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|7
1754051840000|2025-08-01 12:37:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|19
1754051850000|2025-08-01 12:37:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|23
1754051860000|2025-08-01 12:37:40|||||||||5
1754051870000|2025-08-01 12:37:50|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|21
1754051880000|2025-08-01 12:38:00|19.85|19.69|19.85|19.69|19.86|19.7|19.83|19.67|5
1754051890000|2025-08-01 12:38:10|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|2
1754051910000|2025-08-01 12:38:30|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|7
1754051920000|2025-08-01 12:38:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1754051930000|2025-08-01 12:38:50|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|5
1754051940000|2025-08-01 12:39:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|17
1754051950000|2025-08-01 12:39:10|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|5
1754051960000|2025-08-01 12:39:20|19.8|19.64|19.78|19.62|19.81|19.65|19.78|19.62|0
1754051990000|2025-08-01 12:39:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|74
1754052000000|2025-08-01 12:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|37
1754052020000|2025-08-01 12:40:20|||||||||8
1754052030000|2025-08-01 12:40:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|55
1754052040000|2025-08-01 12:40:40|||||||||26
1754052050000|2025-08-01 12:40:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|45
1754052060000|2025-08-01 12:41:00|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|72
1754052070000|2025-08-01 12:41:10|||||||||6
1754052080000|2025-08-01 12:41:20|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|10
1754052090000|2025-08-01 12:41:30|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|1
1754052100000|2025-08-01 12:41:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1754052120000|2025-08-01 12:42:00|||||||||6
1754052130000|2025-08-01 12:42:10|||||||||2
1754052140000|2025-08-01 12:42:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1754052150000|2025-08-01 12:42:30|||||||||1
1754052160000|2025-08-01 12:42:40|||||||||4
1754052170000|2025-08-01 12:42:50|||||||||24
1754052180000|2025-08-01 12:43:00|||||||||1
1754052210000|2025-08-01 12:43:30|||||||||1
1754052220000|2025-08-01 12:43:40|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|74
1754052230000|2025-08-01 12:43:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|3
1754052240000|2025-08-01 12:44:00|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|8
1754052250000|2025-08-01 12:44:10|19.72|19.56|19.71|19.55|19.73|19.57|19.71|19.55|3
1754052260000|2025-08-01 12:44:20|||||||||52
1754052270000|2025-08-01 12:44:30|||||||||8
1754052280000|2025-08-01 12:44:40|||||||||2
1754052290000|2025-08-01 12:44:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1754052300000|2025-08-01 12:45:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|10
1754052310000|2025-08-01 12:45:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|14
1754052320000|2025-08-01 12:45:20|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|21
1754052330000|2025-08-01 12:45:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|51
1754052340000|2025-08-01 12:45:40|19.85|19.69|19.83|19.67|19.86|19.7|19.83|19.67|12
1754052350000|2025-08-01 12:45:50|19.85|19.69|19.83|19.67|19.86|19.7|19.83|19.67|3
1754052360000|2025-08-01 12:46:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|41
1754052370000|2025-08-01 12:46:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1754052390000|2025-08-01 12:46:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1754052400000|2025-08-01 12:46:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1754052410000|2025-08-01 12:46:50|19.8|19.64|19.82|19.66|19.82|19.66|19.78|19.62|1
1754052420000|2025-08-01 12:47:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1754052470000|2025-08-01 12:47:50|||||||||2
1754052480000|2025-08-01 12:48:00|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|9
1754052500000|2025-08-01 12:48:20|||||||||5
1754052530000|2025-08-01 12:48:50|||||||||6
1754052540000|2025-08-01 12:49:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1754052550000|2025-08-01 12:49:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1754052560000|2025-08-01 12:49:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1754052580000|2025-08-01 12:49:40|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|13
1754052590000|2025-08-01 12:49:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|5
1754052600000|2025-08-01 12:50:00|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|43
1754052610000|2025-08-01 12:50:10|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|30
1754052630000|2025-08-01 12:50:30|||||||||5
1754052640000|2025-08-01 12:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|27
1754052650000|2025-08-01 12:50:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|2
1754052670000|2025-08-01 12:51:10|||||||||3
1754052680000|2025-08-01 12:51:20|||||||||3
1754052690000|2025-08-01 12:51:30|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|0
1754052700000|2025-08-01 12:51:40|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|0
1754052710000|2025-08-01 12:51:50|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|21
1754052720000|2025-08-01 12:52:00|||||||||12
1754052740000|2025-08-01 12:52:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|93
1754052750000|2025-08-01 12:52:30|||||||||2
1754052780000|2025-08-01 12:53:00|||||||||1
1754052790000|2025-08-01 12:53:10|||||||||5
1754052800000|2025-08-01 12:53:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1754052810000|2025-08-01 12:53:30|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|37
1754052850000|2025-08-01 12:54:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1754052870000|2025-08-01 12:54:30|19.9|19.74|19.91|19.75|19.91|19.75|19.88|19.72|0
1754052900000|2025-08-01 12:55:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|42
1754052910000|2025-08-01 12:55:10|||||||||3
1754052920000|2025-08-01 12:55:20|||||||||1
1754052960000|2025-08-01 12:56:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|114
1754052970000|2025-08-01 12:56:10|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|81
1754052980000|2025-08-01 12:56:20|||||||||14
1754053040000|2025-08-01 12:57:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|72
1754053050000|2025-08-01 12:57:30|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|6
1754053060000|2025-08-01 12:57:40|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|43
1754053070000|2025-08-01 12:57:50|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|2
1754053080000|2025-08-01 12:58:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|3
1754053100000|2025-08-01 12:58:20|||||||||8
1754053210000|2025-08-01 13:00:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|68
1754053220000|2025-08-01 13:00:20|||||||||1
1754053240000|2025-08-01 13:00:40|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|26
1754053250000|2025-08-01 13:00:50|||||||||9
1754053300000|2025-08-01 13:01:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|27
1754053320000|2025-08-01 13:02:00|||||||||2
1754053350000|2025-08-01 13:02:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|17
1754053390000|2025-08-01 13:03:10|19.92|19.76|19.93|19.77|19.93|19.77|19.91|19.75|16
1754053400000|2025-08-01 13:03:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|2
1754053440000|2025-08-01 13:04:00|||||||||2
1754053480000|2025-08-01 13:04:40|||||||||20
1754053490000|2025-08-01 13:04:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|17
1754053500000|2025-08-01 13:05:00|||||||||1
1754053530000|2025-08-01 13:05:30|||||||||3
1754053540000|2025-08-01 13:05:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|5
1754053550000|2025-08-01 13:05:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1754053620000|2025-08-01 13:07:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1754053640000|2025-08-01 13:07:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1754053650000|2025-08-01 13:07:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1754053690000|2025-08-01 13:08:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1754053700000|2025-08-01 13:08:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1754053710000|2025-08-01 13:08:30|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|1
1754053720000|2025-08-01 13:08:40|||||||||1
1754053730000|2025-08-01 13:08:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1754053740000|2025-08-01 13:09:00|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|0
1754053750000|2025-08-01 13:09:10|19.91|19.75|19.93|19.77|19.93|19.77|19.9|19.74|12
1754053760000|2025-08-01 13:09:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1754053770000|2025-08-01 13:09:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|0
1754053800000|2025-08-01 13:10:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1754053830000|2025-08-01 13:10:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1754053840000|2025-08-01 13:10:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|7
1754053850000|2025-08-01 13:10:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1754053870000|2025-08-01 13:11:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1754053880000|2025-08-01 13:11:20|||||||||2
1754053910000|2025-08-01 13:11:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1754053920000|2025-08-01 13:12:00|||||||||3
1754053930000|2025-08-01 13:12:10|||||||||1
1754053940000|2025-08-01 13:12:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|7
1754053970000|2025-08-01 13:12:50|||||||||59
1754053980000|2025-08-01 13:13:00|19.96|19.8|19.96|19.8|19.98|19.82|19.95|19.79|64
1754053990000|2025-08-01 13:13:10|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|6
1754054000000|2025-08-01 13:13:20|||||||||1
1754054020000|2025-08-01 13:13:40|||||||||45
1754054030000|2025-08-01 13:13:50|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|47
1754054040000|2025-08-01 13:14:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1754054060000|2025-08-01 13:14:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|27
1754054070000|2025-08-01 13:14:30|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|82
1754054080000|2025-08-01 13:14:40|||||||||1
1754054100000|2025-08-01 13:15:00|||||||||1
1754054120000|2025-08-01 13:15:20|||||||||45
1754054130000|2025-08-01 13:15:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1754054140000|2025-08-01 13:15:40|19.93|19.77|19.93|19.77|19.96|19.8|19.93|19.77|55
1754054150000|2025-08-01 13:15:50|||||||||4
1754054160000|2025-08-01 13:16:00|||||||||13
1754054190000|2025-08-01 13:16:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|21
1754054200000|2025-08-01 13:16:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|6
1754054210000|2025-08-01 13:16:50|||||||||13
1754054220000|2025-08-01 13:17:00|||||||||19
1754054230000|2025-08-01 13:17:10|||||||||2
1754054240000|2025-08-01 13:17:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|27
1754054250000|2025-08-01 13:17:30|||||||||7
1754054260000|2025-08-01 13:17:40|||||||||11
1754054270000|2025-08-01 13:17:50|||||||||29
1754054280000|2025-08-01 13:18:00|||||||||15
1754054290000|2025-08-01 13:18:10|||||||||8
1754054310000|2025-08-01 13:18:30|||||||||13
1754054320000|2025-08-01 13:18:40|||||||||5
1754054330000|2025-08-01 13:18:50|||||||||10
1754054340000|2025-08-01 13:19:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|146
1754054350000|2025-08-01 13:19:10|||||||||18
1754054360000|2025-08-01 13:19:20|||||||||1
1754054370000|2025-08-01 13:19:30|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|3
1754054390000|2025-08-01 13:19:50|||||||||13
1754054420000|2025-08-01 13:20:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|44
1754054440000|2025-08-01 13:20:40|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|11
1754054460000|2025-08-01 13:21:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|2
1754054470000|2025-08-01 13:21:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|5
1754054490000|2025-08-01 13:21:30|||||||||1
1754054520000|2025-08-01 13:22:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|104
1754054540000|2025-08-01 13:22:20|||||||||2
1754054550000|2025-08-01 13:22:30|||||||||31
1754054560000|2025-08-01 13:22:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1754054590000|2025-08-01 13:23:10|||||||||1
1754054630000|2025-08-01 13:23:50|||||||||1
1754054650000|2025-08-01 13:24:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|25
1754054670000|2025-08-01 13:24:30|||||||||1
1754054680000|2025-08-01 13:24:40|||||||||9
1754054690000|2025-08-01 13:24:50|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|4
1754054700000|2025-08-01 13:25:00|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|6
1754054710000|2025-08-01 13:25:10|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|0
1754054720000|2025-08-01 13:25:20|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|0
1754054730000|2025-08-01 13:25:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1754054760000|2025-08-01 13:26:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|30
1754054770000|2025-08-01 13:26:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1754054810000|2025-08-01 13:26:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1754054840000|2025-08-01 13:27:20|||||||||3
1754054850000|2025-08-01 13:27:30|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|0
1754054860000|2025-08-01 13:27:40|19.99|19.83|19.96|19.8|19.99|19.83|19.94|19.78|101
1754054870000|2025-08-01 13:27:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1754054880000|2025-08-01 13:28:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1754054900000|2025-08-01 13:28:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1754054910000|2025-08-01 13:28:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1754054940000|2025-08-01 13:29:00|||||||||16
1754054960000|2025-08-01 13:29:20|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|100
1754054970000|2025-08-01 13:29:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1754054980000|2025-08-01 13:29:40|||||||||5
1754055000000|2025-08-01 13:30:00|19.9|19.74|19.99|19.83|19.99|19.83|19.89|19.73|20
1754055010000|2025-08-01 13:30:10|||||||||2
1754055020000|2025-08-01 13:30:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|49
1754055030000|2025-08-01 13:30:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|73
1754055040000|2025-08-01 13:30:40|||||||||1
1754055050000|2025-08-01 13:30:50|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|7
1754055060000|2025-08-01 13:31:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|78
1754055070000|2025-08-01 13:31:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|26
1754055080000|2025-08-01 13:31:20|||||||||8
1754055090000|2025-08-01 13:31:30|||||||||28
1754055100000|2025-08-01 13:31:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|10
1754055110000|2025-08-01 13:31:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|91
1754055120000|2025-08-01 13:32:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|37
1754055130000|2025-08-01 13:32:10|||||||||15
1754055140000|2025-08-01 13:32:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|87
1754055150000|2025-08-01 13:32:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|72
1754055160000|2025-08-01 13:32:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|116
1754055170000|2025-08-01 13:32:50|||||||||1
1754055180000|2025-08-01 13:33:00|||||||||15
1754055190000|2025-08-01 13:33:10|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|36
1754055200000|2025-08-01 13:33:20|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|7
1754055210000|2025-08-01 13:33:30|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|90
1754055220000|2025-08-01 13:33:40|20.01|19.85|20.04|19.88|20.06|19.9|20.01|19.85|127
1754055230000|2025-08-01 13:33:50|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|34
1754055240000|2025-08-01 13:34:00|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|46
1754055250000|2025-08-01 13:34:10|||||||||30
1754055260000|2025-08-01 13:34:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|58
1754055270000|2025-08-01 13:34:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1754055280000|2025-08-01 13:34:40|20.07|19.91|20.06|19.9|20.09|19.93|20.06|19.9|61
1754055290000|2025-08-01 13:34:50|||||||||43
1754055300000|2025-08-01 13:35:00|||||||||60
1754055310000|2025-08-01 13:35:10|||||||||18
1754055320000|2025-08-01 13:35:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|34
1754055330000|2025-08-01 13:35:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|70
1754055340000|2025-08-01 13:35:40|||||||||75
1754055350000|2025-08-01 13:35:50|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|33
1754055360000|2025-08-01 13:36:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|14
1754055370000|2025-08-01 13:36:10|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|6
1754055380000|2025-08-01 13:36:20|||||||||63
1754055390000|2025-08-01 13:36:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|96
1754055400000|2025-08-01 13:36:40|||||||||19
1754055410000|2025-08-01 13:36:50|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|16
1754055420000|2025-08-01 13:37:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1754055430000|2025-08-01 13:37:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|16
1754055440000|2025-08-01 13:37:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|26
1754055450000|2025-08-01 13:37:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1754055460000|2025-08-01 13:37:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|146
1754055470000|2025-08-01 13:37:50|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|60
1754055480000|2025-08-01 13:38:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|19
1754055490000|2025-08-01 13:38:10|||||||||6
1754055500000|2025-08-01 13:38:20|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|55
1754055510000|2025-08-01 13:38:30|19.96|19.8|19.99|19.83|20.01|19.85|19.96|19.8|13
1754055520000|2025-08-01 13:38:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|55
1754055530000|2025-08-01 13:38:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|66
1754055540000|2025-08-01 13:39:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|14
1754055550000|2025-08-01 13:39:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|7
1754055560000|2025-08-01 13:39:20|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|31
1754055570000|2025-08-01 13:39:30|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|76
1754055580000|2025-08-01 13:39:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|26
1754055590000|2025-08-01 13:39:50|||||||||21
1754055600000|2025-08-01 13:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|87
1754055610000|2025-08-01 13:40:10|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|80
1754055620000|2025-08-01 13:40:20|20.11|19.95|20.14|19.98|20.14|19.98|20.09|19.93|46
1754055630000|2025-08-01 13:40:30|||||||||3
1754055640000|2025-08-01 13:40:40|||||||||98
1754055650000|2025-08-01 13:40:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|83
1754055660000|2025-08-01 13:41:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|95
1754055670000|2025-08-01 13:41:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|89
1754055680000|2025-08-01 13:41:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|34
1754055690000|2025-08-01 13:41:30|||||||||5
1754055700000|2025-08-01 13:41:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|30
1754055710000|2025-08-01 13:41:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|7
1754055720000|2025-08-01 13:42:00|||||||||52
1754055730000|2025-08-01 13:42:10|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|69
1754055740000|2025-08-01 13:42:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|79
1754055750000|2025-08-01 13:42:30|||||||||58
1754055760000|2025-08-01 13:42:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|102
1754055770000|2025-08-01 13:42:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|7
1754055780000|2025-08-01 13:43:00|||||||||65
1754055790000|2025-08-01 13:43:10|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|52
1754055800000|2025-08-01 13:43:20|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|30
1754055810000|2025-08-01 13:43:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|50
1754055820000|2025-08-01 13:43:40|||||||||229
1754055830000|2025-08-01 13:43:50|||||||||103
1754055840000|2025-08-01 13:44:00|20.22|20.06|20.24|20.08|20.24|20.08|20.21|20.05|71
1754055850000|2025-08-01 13:44:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|16
1754055860000|2025-08-01 13:44:20|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|235
1754055870000|2025-08-01 13:44:30|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|124
1754055880000|2025-08-01 13:44:40|||||||||13
1754055890000|2025-08-01 13:44:50|||||||||7
1754055900000|2025-08-01 13:45:00|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|274
1754055910000|2025-08-01 13:45:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|26
1754055920000|2025-08-01 13:45:20|20.32|20.16|20.34|20.18|20.35|20.19|20.32|20.16|119
1754055930000|2025-08-01 13:45:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|72
1754055940000|2025-08-01 13:45:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|290
1754055950000|2025-08-01 13:45:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|103
1754055960000|2025-08-01 13:46:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|195
1754055970000|2025-08-01 13:46:10|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|91
1754055980000|2025-08-01 13:46:20|20.41|20.25|20.34|20.18|20.41|20.25|20.34|20.18|50
1754055990000|2025-08-01 13:46:30|20.36|20.2|20.26|20.1|20.36|20.2|20.26|20.1|168
1754056000000|2025-08-01 13:46:40|20.27|20.11|20.31|20.15|20.34|20.18|20.27|20.11|95
1754056010000|2025-08-01 13:46:50|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|31
1754056020000|2025-08-01 13:47:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|66
1754056030000|2025-08-01 13:47:10|||||||||19
1754056040000|2025-08-01 13:47:20|20.26|20.1|20.19|20.03|20.26|20.1|20.19|20.03|79
1754056050000|2025-08-01 13:47:30|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|105
1754056060000|2025-08-01 13:47:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|59
1754056070000|2025-08-01 13:47:50|20.21|20.05|20.29|20.13|20.29|20.13|20.21|20.05|219
1754056080000|2025-08-01 13:48:00|||||||||1
1754056090000|2025-08-01 13:48:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|83
1754056100000|2025-08-01 13:48:20|||||||||1
1754056110000|2025-08-01 13:48:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|29
1754056120000|2025-08-01 13:48:40|20.31|20.15|20.29|20.13|20.34|20.18|20.29|20.13|121
1754056130000|2025-08-01 13:48:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|31
1754056140000|2025-08-01 13:49:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|47
1754056150000|2025-08-01 13:49:10|20.29|20.13|20.32|20.16|20.34|20.18|20.29|20.13|30
1754056160000|2025-08-01 13:49:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|30
1754056170000|2025-08-01 13:49:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|139
1754056180000|2025-08-01 13:49:40|||||||||30
1754056190000|2025-08-01 13:49:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|29
1754056200000|2025-08-01 13:50:00|20.41|20.25|20.41|20.25|20.44|20.28|20.39|20.23|141
1754056210000|2025-08-01 13:50:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1754056220000|2025-08-01 13:50:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|35
1754056230000|2025-08-01 13:50:30|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|6
1754056240000|2025-08-01 13:50:40|20.39|20.23|20.46|20.3|20.46|20.3|20.39|20.23|217
1754056250000|2025-08-01 13:50:50|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|399
1754056260000|2025-08-01 13:51:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|37
1754056270000|2025-08-01 13:51:10|||||||||8
1754056280000|2025-08-01 13:51:20|20.44|20.28|20.45|20.29|20.46|20.3|20.44|20.28|73
1754056290000|2025-08-01 13:51:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|47
1754056300000|2025-08-01 13:51:40|20.44|20.28|20.39|20.23|20.46|20.3|20.39|20.23|32
1754056310000|2025-08-01 13:51:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|37
1754056320000|2025-08-01 13:52:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|150
1754056330000|2025-08-01 13:52:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|71
1754056340000|2025-08-01 13:52:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|111
1754056350000|2025-08-01 13:52:30|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|48
1754056360000|2025-08-01 13:52:40|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|13
1754056370000|2025-08-01 13:52:50|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|45
1754056380000|2025-08-01 13:53:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|9
1754056390000|2025-08-01 13:53:10|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|248
1754056400000|2025-08-01 13:53:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|75
1754056410000|2025-08-01 13:53:30|||||||||17
1754056430000|2025-08-01 13:53:50|20.39|20.23|20.41|20.25|20.44|20.28|20.39|20.23|86
1754056440000|2025-08-01 13:54:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|13
1754056450000|2025-08-01 13:54:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|134
1754056460000|2025-08-01 13:54:20|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|14
1754056470000|2025-08-01 13:54:30|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|2
1754056480000|2025-08-01 13:54:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|35
1754056490000|2025-08-01 13:54:50|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|72
1754056500000|2025-08-01 13:55:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|25
1754056510000|2025-08-01 13:55:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|181
1754056520000|2025-08-01 13:55:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|186
1754056530000|2025-08-01 13:55:30|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|45
1754056540000|2025-08-01 13:55:40|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|117
1754056550000|2025-08-01 13:55:50|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|19
1754056560000|2025-08-01 13:56:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|344
1754056570000|2025-08-01 13:56:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|45
1754056580000|2025-08-01 13:56:20|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|52
1754056590000|2025-08-01 13:56:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|194
1754056600000|2025-08-01 13:56:40|||||||||8
1754056610000|2025-08-01 13:56:50|||||||||108
1754056620000|2025-08-01 13:57:00|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|18
1754056630000|2025-08-01 13:57:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|31
1754056640000|2025-08-01 13:57:20|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|65
1754056650000|2025-08-01 13:57:30|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|35
1754056660000|2025-08-01 13:57:40|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|67
1754056670000|2025-08-01 13:57:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|24
1754056680000|2025-08-01 13:58:00|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|69
1754056690000|2025-08-01 13:58:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|52
1754056700000|2025-08-01 13:58:20|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|33
1754056710000|2025-08-01 13:58:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|29
1754056720000|2025-08-01 13:58:40|||||||||5
1754056730000|2025-08-01 13:58:50|||||||||40
1754056740000|2025-08-01 13:59:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|88
1754056750000|2025-08-01 13:59:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|141
1754056760000|2025-08-01 13:59:20|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|17
1754056770000|2025-08-01 13:59:30|||||||||13
1754056780000|2025-08-01 13:59:40|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|12
1754056790000|2025-08-01 13:59:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|17
1754056800000|2025-08-01 14:00:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|222
1754056810000|2025-08-01 14:00:10|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|100
1754056820000|2025-08-01 14:00:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|130
1754056830000|2025-08-01 14:00:30|||||||||39
1754056840000|2025-08-01 14:00:40|||||||||169
1754056850000|2025-08-01 14:00:50|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|185
1754056860000|2025-08-01 14:01:00|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|101
1754056870000|2025-08-01 14:01:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|161
1754056880000|2025-08-01 14:01:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|155
1754056890000|2025-08-01 14:01:30|20.6|20.44|20.54|20.38|20.61|20.45|20.54|20.38|102
1754056900000|2025-08-01 14:01:40|20.56|20.4|20.56|20.4|20.59|20.43|20.54|20.38|144
1754056910000|2025-08-01 14:01:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1754056920000|2025-08-01 14:02:00|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|71
1754056930000|2025-08-01 14:02:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|200
1754056940000|2025-08-01 14:02:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|55
1754056950000|2025-08-01 14:02:30|20.61|20.45|20.61|20.45|20.65|20.49|20.61|20.45|28
1754056960000|2025-08-01 14:02:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|122
1754056970000|2025-08-01 14:02:50|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|69
1754056980000|2025-08-01 14:03:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|28
1754056990000|2025-08-01 14:03:10|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|70
1754057000000|2025-08-01 14:03:20|||||||||89
1754057010000|2025-08-01 14:03:30|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|232
1754057020000|2025-08-01 14:03:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|137
1754057030000|2025-08-01 14:03:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|32
1754057040000|2025-08-01 14:04:00|20.56|20.4|20.56|20.4|20.59|20.43|20.54|20.38|195
1754057050000|2025-08-01 14:04:10|20.59|20.43|20.54|20.38|20.59|20.43|20.49|20.33|55
1754057060000|2025-08-01 14:04:20|||||||||77
1754057070000|2025-08-01 14:04:30|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|167
1754057080000|2025-08-01 14:04:40|20.46|20.3|20.44|20.28|20.46|20.3|20.39|20.23|82
1754057090000|2025-08-01 14:04:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|64
1754057100000|2025-08-01 14:05:00|20.46|20.3|20.51|20.35|20.54|20.38|20.46|20.3|83
1754057110000|2025-08-01 14:05:10|20.49|20.33|20.49|20.33|20.51|20.35|20.46|20.3|37
1754057120000|2025-08-01 14:05:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|131
1754057130000|2025-08-01 14:05:30|20.46|20.3|20.51|20.35|20.54|20.38|20.45|20.29|88
1754057140000|2025-08-01 14:05:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|114
1754057150000|2025-08-01 14:05:50|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|100
1754057160000|2025-08-01 14:06:00|||||||||30
1754057170000|2025-08-01 14:06:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|67
1754057180000|2025-08-01 14:06:20|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|36
1754057190000|2025-08-01 14:06:30|||||||||16
1754057200000|2025-08-01 14:06:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|46
1754057210000|2025-08-01 14:06:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|200
1754057220000|2025-08-01 14:07:00|20.51|20.35|20.49|20.33|20.51|20.35|20.46|20.3|68
1754057230000|2025-08-01 14:07:10|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|43
1754057240000|2025-08-01 14:07:20|20.49|20.33|20.51|20.35|20.54|20.38|20.46|20.3|61
1754057250000|2025-08-01 14:07:30|20.54|20.38|20.59|20.43|20.59|20.43|20.52|20.36|49
1754057260000|2025-08-01 14:07:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|36
1754057270000|2025-08-01 14:07:50|20.59|20.43|20.59|20.43|20.61|20.45|20.57|20.41|10
1754057280000|2025-08-01 14:08:00|20.6|20.44|20.59|20.43|20.61|20.45|20.57|20.41|48
1754057290000|2025-08-01 14:08:10|20.56|20.4|20.59|20.43|20.61|20.45|20.56|20.4|35
1754057300000|2025-08-01 14:08:20|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|211
1754057310000|2025-08-01 14:08:30|20.6|20.44|20.56|20.4|20.6|20.44|20.54|20.38|119
1754057320000|2025-08-01 14:08:40|20.59|20.43|20.56|20.4|20.59|20.43|20.54|20.38|26
1754057330000|2025-08-01 14:08:50|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|65
1754057340000|2025-08-01 14:09:00|||||||||42
1754057350000|2025-08-01 14:09:10|20.55|20.39|20.54|20.38|20.55|20.39|20.51|20.35|104
1754057360000|2025-08-01 14:09:20|20.52|20.36|20.51|20.35|20.54|20.38|20.51|20.35|173
1754057370000|2025-08-01 14:09:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|16
1754057380000|2025-08-01 14:09:40|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|22
1754057390000|2025-08-01 14:09:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|18
1754057400000|2025-08-01 14:10:00|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|104
1754057410000|2025-08-01 14:10:10|20.46|20.3|20.41|20.25|20.49|20.33|20.41|20.25|51
1754057420000|2025-08-01 14:10:20|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|99
1754057430000|2025-08-01 14:10:30|20.34|20.18|20.39|20.23|20.41|20.25|20.34|20.18|40
1754057440000|2025-08-01 14:10:40|20.36|20.2|20.36|20.2|20.37|20.21|20.34|20.18|153
1754057450000|2025-08-01 14:10:50|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|54
1754057460000|2025-08-01 14:11:00|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|96
1754057470000|2025-08-01 14:11:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|15
1754057480000|2025-08-01 14:11:20|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|83
1754057490000|2025-08-01 14:11:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|63
1754057500000|2025-08-01 14:11:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|99
1754057510000|2025-08-01 14:11:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|51
1754057520000|2025-08-01 14:12:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|207
1754057530000|2025-08-01 14:12:10|20.31|20.15|20.29|20.13|20.34|20.18|20.29|20.13|80
1754057540000|2025-08-01 14:12:20|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|49
1754057550000|2025-08-01 14:12:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|26
1754057560000|2025-08-01 14:12:40|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|67
1754057570000|2025-08-01 14:12:50|20.26|20.1|20.29|20.13|20.31|20.15|20.26|20.1|23
1754057580000|2025-08-01 14:13:00|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|198
1754057590000|2025-08-01 14:13:10|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|123
1754057600000|2025-08-01 14:13:20|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|36
1754057610000|2025-08-01 14:13:30|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|51
1754057620000|2025-08-01 14:13:40|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|48
1754057630000|2025-08-01 14:13:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|17
1754057640000|2025-08-01 14:14:00|||||||||25
1754057650000|2025-08-01 14:14:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|168
1754057660000|2025-08-01 14:14:20|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|84
1754057670000|2025-08-01 14:14:30|20.31|20.15|20.39|20.23|20.39|20.23|20.31|20.15|55
1754057680000|2025-08-01 14:14:40|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|39
1754057690000|2025-08-01 14:14:50|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|13
1754057700000|2025-08-01 14:15:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|50
1754057710000|2025-08-01 14:15:10|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|71
1754057720000|2025-08-01 14:15:20|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|38
1754057730000|2025-08-01 14:15:30|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|23
1754057740000|2025-08-01 14:15:40|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|3
1754057750000|2025-08-01 14:15:50|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|66
1754057760000|2025-08-01 14:16:00|20.36|20.2|20.35|20.19|20.39|20.23|20.34|20.18|70
1754057770000|2025-08-01 14:16:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|124
1754057780000|2025-08-01 14:16:20|||||||||11
1754057790000|2025-08-01 14:16:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1754057800000|2025-08-01 14:16:40|||||||||4
1754057810000|2025-08-01 14:16:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1754057820000|2025-08-01 14:17:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|15
1754057830000|2025-08-01 14:17:10|||||||||14
1754057840000|2025-08-01 14:17:20|||||||||17
1754057850000|2025-08-01 14:17:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|49
1754057860000|2025-08-01 14:17:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1754057870000|2025-08-01 14:17:50|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|61
1754057880000|2025-08-01 14:18:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|17
1754057890000|2025-08-01 14:18:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|102
1754057900000|2025-08-01 14:18:20|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|55
1754057910000|2025-08-01 14:18:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|38
1754057920000|2025-08-01 14:18:40|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|13
1754057930000|2025-08-01 14:18:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|9
1754057940000|2025-08-01 14:19:00|||||||||35
1754057950000|2025-08-01 14:19:10|20.29|20.13|20.31|20.15|20.31|20.15|20.26|20.1|232
1754057960000|2025-08-01 14:19:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|80
1754057970000|2025-08-01 14:19:30|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|50
1754057980000|2025-08-01 14:19:40|20.27|20.11|20.34|20.18|20.34|20.18|20.26|20.1|36
1754057990000|2025-08-01 14:19:50|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|32
1754058000000|2025-08-01 14:20:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|108
1754058010000|2025-08-01 14:20:10|20.34|20.18|20.26|20.1|20.34|20.18|20.26|20.1|106
1754058020000|2025-08-01 14:20:20|20.29|20.13|20.29|20.13|20.31|20.15|20.26|20.1|29
1754058030000|2025-08-01 14:20:30|20.3|20.14|20.31|20.15|20.31|20.15|20.26|20.1|51
1754058040000|2025-08-01 14:20:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|114
1754058050000|2025-08-01 14:20:50|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|1
1754058060000|2025-08-01 14:21:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|37
1754058070000|2025-08-01 14:21:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|11
1754058080000|2025-08-01 14:21:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1754058090000|2025-08-01 14:21:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|26
1754058100000|2025-08-01 14:21:40|||||||||5
1754058110000|2025-08-01 14:21:50|||||||||17
1754058120000|2025-08-01 14:22:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|58
1754058130000|2025-08-01 14:22:10|||||||||3
1754058140000|2025-08-01 14:22:20|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|116
1754058150000|2025-08-01 14:22:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|6
1754058160000|2025-08-01 14:22:40|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|32
1754058170000|2025-08-01 14:22:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|98
1754058180000|2025-08-01 14:23:00|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|79
1754058190000|2025-08-01 14:23:10|20.36|20.2|20.39|20.23|20.39|20.23|20.34|20.18|30
1754058200000|2025-08-01 14:23:20|20.37|20.21|20.29|20.13|20.37|20.21|20.29|20.13|105
1754058210000|2025-08-01 14:23:30|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|58
1754058220000|2025-08-01 14:23:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|60
1754058230000|2025-08-01 14:23:50|||||||||1
1754058240000|2025-08-01 14:24:00|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|62
1754058250000|2025-08-01 14:24:10|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|63
1754058260000|2025-08-01 14:24:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|23
1754058270000|2025-08-01 14:24:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|94
1754058280000|2025-08-01 14:24:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|24
1754058290000|2025-08-01 14:24:50|20.26|20.1|20.24|20.08|20.26|20.1|20.21|20.05|8
1754058300000|2025-08-01 14:25:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|21
1754058310000|2025-08-01 14:25:10|||||||||24
1754058320000|2025-08-01 14:25:20|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|6
1754058330000|2025-08-01 14:25:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|6
1754058340000|2025-08-01 14:25:40|20.26|20.1|20.29|20.13|20.29|20.13|20.25|20.09|67
1754058350000|2025-08-01 14:25:50|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|10
1754058360000|2025-08-01 14:26:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|54
1754058370000|2025-08-01 14:26:10|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|105
1754058380000|2025-08-01 14:26:20|20.21|20.05|20.2|20.04|20.21|20.05|20.19|20.03|16
1754058390000|2025-08-01 14:26:30|20.19|20.03|20.16|20|20.21|20.05|20.16|20|8
1754058400000|2025-08-01 14:26:40|||||||||3
1754058410000|2025-08-01 14:26:50|||||||||111
1754058420000|2025-08-01 14:27:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|6
1754058430000|2025-08-01 14:27:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|23
1754058440000|2025-08-01 14:27:20|20.19|20.03|20.19|20.03|20.21|20.05|20.16|20|91
1754058450000|2025-08-01 14:27:30|20.21|20.05|20.21|20.05|20.24|20.08|20.19|20.03|64
1754058460000|2025-08-01 14:27:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1754058470000|2025-08-01 14:27:50|||||||||8
1754058480000|2025-08-01 14:28:00|||||||||14
1754058490000|2025-08-01 14:28:10|||||||||66
1754058500000|2025-08-01 14:28:20|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|38
1754058510000|2025-08-01 14:28:30|||||||||3
1754058520000|2025-08-01 14:28:40|||||||||5
1754058530000|2025-08-01 14:28:50|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|38
1754058540000|2025-08-01 14:29:00|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|95
1754058550000|2025-08-01 14:29:10|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|88
1754058560000|2025-08-01 14:29:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|11
1754058570000|2025-08-01 14:29:30|||||||||8
1754058580000|2025-08-01 14:29:40|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|60
1754058590000|2025-08-01 14:29:50|||||||||13
1754058600000|2025-08-01 14:30:00|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|6
1754058610000|2025-08-01 14:30:10|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|36
1754058620000|2025-08-01 14:30:20|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|67
1754058630000|2025-08-01 14:30:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|32
1754058640000|2025-08-01 14:30:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|48
1754058650000|2025-08-01 14:30:50|20.15|19.99|20.19|20.03|20.19|20.03|20.15|19.99|95
1754058660000|2025-08-01 14:31:00|||||||||11
1754058670000|2025-08-01 14:31:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|17
1754058680000|2025-08-01 14:31:20|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|52
1754058690000|2025-08-01 14:31:30|||||||||5
1754058700000|2025-08-01 14:31:40|||||||||14
1754058710000|2025-08-01 14:31:50|20.16|20|20.16|20|20.16|20|20.16|20|99
1754058720000|2025-08-01 14:32:00|||||||||4
1754058730000|2025-08-01 14:32:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|60
1754058740000|2025-08-01 14:32:20|||||||||2
1754058750000|2025-08-01 14:32:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|55
1754058760000|2025-08-01 14:32:40|20.16|20|20.19|20.03|20.19|20.03|20.16|20|31
1754058770000|2025-08-01 14:32:50|||||||||13
1754058780000|2025-08-01 14:33:00|20.16|20|20.16|20|20.16|20|20.16|20|65
1754058790000|2025-08-01 14:33:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|16
1754058800000|2025-08-01 14:33:20|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|46
1754058810000|2025-08-01 14:33:30|||||||||75
1754058820000|2025-08-01 14:33:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|206
1754058830000|2025-08-01 14:33:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|35
1754058840000|2025-08-01 14:34:00|||||||||6
1754058850000|2025-08-01 14:34:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|27
1754058860000|2025-08-01 14:34:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|108
1754058880000|2025-08-01 14:34:40|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|110
1754058890000|2025-08-01 14:34:50|||||||||12
1754058900000|2025-08-01 14:35:00|||||||||18
1754058910000|2025-08-01 14:35:10|20.16|20|20.11|19.95|20.16|20|20.11|19.95|45
1754058920000|2025-08-01 14:35:20|||||||||13
1754058930000|2025-08-01 14:35:30|||||||||14
1754058940000|2025-08-01 14:35:40|20.16|20|20.16|20|20.16|20|20.16|20|6
1754058950000|2025-08-01 14:35:50|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|97
1754058960000|2025-08-01 14:36:00|20.17|20.01|20.16|20|20.19|20.03|20.16|20|143
1754058970000|2025-08-01 14:36:10|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|108
1754058980000|2025-08-01 14:36:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|15
1754058990000|2025-08-01 14:36:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|28
1754059000000|2025-08-01 14:36:40|20.16|20|20.16|20|20.16|20|20.16|20|23
1754059010000|2025-08-01 14:36:50|20.19|20.03|20.16|20|20.19|20.03|20.16|20|14
1754059020000|2025-08-01 14:37:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|66
1754059030000|2025-08-01 14:37:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|56
1754059040000|2025-08-01 14:37:20|||||||||4
1754059050000|2025-08-01 14:37:30|||||||||25
1754059060000|2025-08-01 14:37:40|20.19|20.03|20.16|20|20.19|20.03|20.16|20|38
1754059070000|2025-08-01 14:37:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|25
1754059080000|2025-08-01 14:38:00|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|28
1754059090000|2025-08-01 14:38:10|20.16|20|20.19|20.03|20.19|20.03|20.16|20|19
1754059100000|2025-08-01 14:38:20|20.16|20|20.16|20|20.19|20.03|20.16|20|36
1754059110000|2025-08-01 14:38:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1754059120000|2025-08-01 14:38:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|33
1754059130000|2025-08-01 14:38:50|20.24|20.08|20.24|20.08|20.24|20.08|20.19|20.03|27
1754059140000|2025-08-01 14:39:00|||||||||11
1754059150000|2025-08-01 14:39:10|20.29|20.13|20.26|20.1|20.29|20.13|20.24|20.08|71
1754059160000|2025-08-01 14:39:20|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|32
1754059170000|2025-08-01 14:39:30|||||||||12
1754059180000|2025-08-01 14:39:40|||||||||6
1754059190000|2025-08-01 14:39:50|||||||||12
1754059200000|2025-08-01 14:40:00|20.26|20.1|20.26|20.1|20.29|20.13|20.24|20.08|199
1754059210000|2025-08-01 14:40:10|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|71
1754059220000|2025-08-01 14:40:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|23
1754059230000|2025-08-01 14:40:30|||||||||33
1754059240000|2025-08-01 14:40:40|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|48
1754059250000|2025-08-01 14:40:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|8
1754059260000|2025-08-01 14:41:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|105
1754059270000|2025-08-01 14:41:10|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|108
1754059280000|2025-08-01 14:41:20|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|17
1754059290000|2025-08-01 14:41:30|20.34|20.18|20.34|20.18|20.36|20.2|20.32|20.16|41
1754059300000|2025-08-01 14:41:40|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|32
1754059310000|2025-08-01 14:41:50|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|15
1754059320000|2025-08-01 14:42:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|14
1754059330000|2025-08-01 14:42:10|||||||||5
1754059340000|2025-08-01 14:42:20|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|59
1754059350000|2025-08-01 14:42:30|20.34|20.18|20.41|20.25|20.41|20.25|20.31|20.15|114
1754059360000|2025-08-01 14:42:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|9
1754059370000|2025-08-01 14:42:50|||||||||20
1754059380000|2025-08-01 14:43:00|||||||||18
1754059390000|2025-08-01 14:43:10|||||||||5
1754059410000|2025-08-01 14:43:30|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|25
1754059420000|2025-08-01 14:43:40|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|58
1754059430000|2025-08-01 14:43:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|35
1754059440000|2025-08-01 14:44:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|57
1754059450000|2025-08-01 14:44:10|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|51
1754059460000|2025-08-01 14:44:20|||||||||34
1754059470000|2025-08-01 14:44:30|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|24
1754059480000|2025-08-01 14:44:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|26
1754059490000|2025-08-01 14:44:50|||||||||11
1754059500000|2025-08-01 14:45:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|53
1754059510000|2025-08-01 14:45:10|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|140
1754059520000|2025-08-01 14:45:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|18
1754059530000|2025-08-01 14:45:30|||||||||2
1754059540000|2025-08-01 14:45:40|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|73
1754059550000|2025-08-01 14:45:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|37
1754059560000|2025-08-01 14:46:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|20
1754059570000|2025-08-01 14:46:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|20
1754059580000|2025-08-01 14:46:20|||||||||155
1754059590000|2025-08-01 14:46:30|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|38
1754059600000|2025-08-01 14:46:40|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|28
1754059610000|2025-08-01 14:46:50|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|1
1754059620000|2025-08-01 14:47:00|20.26|20.1|20.26|20.1|20.29|20.13|20.24|20.08|23
1754059630000|2025-08-01 14:47:10|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|85
1754059640000|2025-08-01 14:47:20|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|18
1754059650000|2025-08-01 14:47:30|||||||||5
1754059660000|2025-08-01 14:47:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|11
1754059670000|2025-08-01 14:47:50|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|0
1754059680000|2025-08-01 14:48:00|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|29
1754059700000|2025-08-01 14:48:20|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|11
1754059710000|2025-08-01 14:48:30|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|48
1754059720000|2025-08-01 14:48:40|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|28
1754059730000|2025-08-01 14:48:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1754059740000|2025-08-01 14:49:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|28
1754059750000|2025-08-01 14:49:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|53
1754059760000|2025-08-01 14:49:20|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|14
1754059770000|2025-08-01 14:49:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|1
1754059790000|2025-08-01 14:49:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|31
1754059800000|2025-08-01 14:50:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|71
1754059810000|2025-08-01 14:50:10|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|15
1754059820000|2025-08-01 14:50:20|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|29
1754059830000|2025-08-01 14:50:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|5
1754059840000|2025-08-01 14:50:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1754059860000|2025-08-01 14:51:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|194
1754059870000|2025-08-01 14:51:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|10
1754059880000|2025-08-01 14:51:20|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|43
1754059890000|2025-08-01 14:51:30|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|50
1754059900000|2025-08-01 14:51:40|||||||||10
1754059910000|2025-08-01 14:51:50|||||||||14
1754059920000|2025-08-01 14:52:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|10
1754059930000|2025-08-01 14:52:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|12
1754059940000|2025-08-01 14:52:20|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|83
1754059950000|2025-08-01 14:52:30|20.47|20.31|20.49|20.33|20.49|20.33|20.46|20.3|36
1754059960000|2025-08-01 14:52:40|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|24
1754059970000|2025-08-01 14:52:50|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|6
1754059980000|2025-08-01 14:53:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|13
1754059990000|2025-08-01 14:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|23
1754060000000|2025-08-01 14:53:20|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|5
1754060010000|2025-08-01 14:53:30|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|4
1754060020000|2025-08-01 14:53:40|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|20
1754060030000|2025-08-01 14:53:50|20.47|20.31|20.44|20.28|20.49|20.33|20.44|20.28|7
1754060040000|2025-08-01 14:54:00|||||||||13
1754060050000|2025-08-01 14:54:10|||||||||6
1754060060000|2025-08-01 14:54:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|29
1754060070000|2025-08-01 14:54:30|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|29
1754060080000|2025-08-01 14:54:40|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|155
1754060090000|2025-08-01 14:54:50|||||||||1
1754060100000|2025-08-01 14:55:00|20.46|20.3|20.46|20.3|20.49|20.33|20.44|20.28|60
1754060110000|2025-08-01 14:55:10|20.47|20.31|20.46|20.3|20.49|20.33|20.44|20.28|7
1754060120000|2025-08-01 14:55:20|20.47|20.31|20.47|20.31|20.49|20.33|20.44|20.28|5
1754060130000|2025-08-01 14:55:30|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|19
1754060140000|2025-08-01 14:55:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|19
1754060150000|2025-08-01 14:55:50|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|182
1754060160000|2025-08-01 14:56:00|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|71
1754060170000|2025-08-01 14:56:10|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|14
1754060180000|2025-08-01 14:56:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1754060190000|2025-08-01 14:56:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|82
1754060200000|2025-08-01 14:56:40|||||||||7
1754060210000|2025-08-01 14:56:50|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|45
1754060220000|2025-08-01 14:57:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|22
1754060230000|2025-08-01 14:57:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|20
1754060240000|2025-08-01 14:57:20|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|8
1754060250000|2025-08-01 14:57:30|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|2
1754060260000|2025-08-01 14:57:40|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|1
1754060270000|2025-08-01 14:57:50|||||||||3
1754060280000|2025-08-01 14:58:00|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|31
1754060290000|2025-08-01 14:58:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754060300000|2025-08-01 14:58:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|16
1754060310000|2025-08-01 14:58:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|16
1754060320000|2025-08-01 14:58:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|23
1754060330000|2025-08-01 14:58:50|||||||||1
1754060340000|2025-08-01 14:59:00|||||||||8
1754060350000|2025-08-01 14:59:10|||||||||9
1754060360000|2025-08-01 14:59:20|||||||||16
1754060370000|2025-08-01 14:59:30|||||||||10
1754060380000|2025-08-01 14:59:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|18
1754060390000|2025-08-01 14:59:50|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|15
1754060400000|2025-08-01 15:00:00|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|33
1754060410000|2025-08-01 15:00:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|96
1754060420000|2025-08-01 15:00:20|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|11
1754060430000|2025-08-01 15:00:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|8
1754060440000|2025-08-01 15:00:40|||||||||4
1754060450000|2025-08-01 15:00:50|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|136
1754060460000|2025-08-01 15:01:00|20.44|20.28|20.44|20.28|20.46|20.3|20.41|20.25|45
1754060470000|2025-08-01 15:01:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1754060480000|2025-08-01 15:01:20|||||||||47
1754060490000|2025-08-01 15:01:30|||||||||11
1754060500000|2025-08-01 15:01:40|||||||||70
1754060510000|2025-08-01 15:01:50|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|35
1754060520000|2025-08-01 15:02:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|27
1754060530000|2025-08-01 15:02:10|||||||||38
1754060540000|2025-08-01 15:02:20|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|51
1754060550000|2025-08-01 15:02:30|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|136
1754060560000|2025-08-01 15:02:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|10
1754060570000|2025-08-01 15:02:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|184
1754060580000|2025-08-01 15:03:00|||||||||3
1754060590000|2025-08-01 15:03:10|||||||||55
1754060600000|2025-08-01 15:03:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|127
1754060610000|2025-08-01 15:03:30|20.4|20.24|20.41|20.25|20.44|20.28|20.39|20.23|9
1754060620000|2025-08-01 15:03:40|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|73
1754060630000|2025-08-01 15:03:50|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|50
1754060640000|2025-08-01 15:04:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|80
1754060650000|2025-08-01 15:04:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|9
1754060660000|2025-08-01 15:04:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1754060670000|2025-08-01 15:04:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|5
1754060680000|2025-08-01 15:04:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|143
1754060690000|2025-08-01 15:04:50|||||||||26
1754060700000|2025-08-01 15:05:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|14
1754060710000|2025-08-01 15:05:10|20.44|20.28|20.41|20.25|20.45|20.29|20.41|20.25|26
1754060720000|2025-08-01 15:05:20|||||||||12
1754060730000|2025-08-01 15:05:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|47
1754060740000|2025-08-01 15:05:40|||||||||4
1754060750000|2025-08-01 15:05:50|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|26
1754060760000|2025-08-01 15:06:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|54
1754060770000|2025-08-01 15:06:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|51
1754060780000|2025-08-01 15:06:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1754060790000|2025-08-01 15:06:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1754060800000|2025-08-01 15:06:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|49
1754060810000|2025-08-01 15:06:50|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|3
1754060820000|2025-08-01 15:07:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1754060830000|2025-08-01 15:07:10|||||||||39
1754060840000|2025-08-01 15:07:20|||||||||1
1754060850000|2025-08-01 15:07:30|||||||||3
1754060860000|2025-08-01 15:07:40|||||||||1
1754060870000|2025-08-01 15:07:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|111
1754060880000|2025-08-01 15:08:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|63
1754060890000|2025-08-01 15:08:10|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|2
1754060900000|2025-08-01 15:08:20|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|6
1754060910000|2025-08-01 15:08:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|15
1754060920000|2025-08-01 15:08:40|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|1
1754060930000|2025-08-01 15:08:50|||||||||1
1754060940000|2025-08-01 15:09:00|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|65
1754060950000|2025-08-01 15:09:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|19
1754060960000|2025-08-01 15:09:20|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|36
1754060970000|2025-08-01 15:09:30|||||||||6
1754060980000|2025-08-01 15:09:40|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|49
1754060990000|2025-08-01 15:09:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1754061000000|2025-08-01 15:10:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1754061010000|2025-08-01 15:10:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|17
1754061020000|2025-08-01 15:10:20|||||||||2
1754061030000|2025-08-01 15:10:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|48
1754061040000|2025-08-01 15:10:40|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|30
1754061050000|2025-08-01 15:10:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|5
1754061060000|2025-08-01 15:11:00|20.37|20.21|20.36|20.2|20.37|20.21|20.34|20.18|24
1754061070000|2025-08-01 15:11:10|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|5
1754061080000|2025-08-01 15:11:20|||||||||6
1754061090000|2025-08-01 15:11:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|56
1754061100000|2025-08-01 15:11:40|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|97
1754061110000|2025-08-01 15:11:50|||||||||23
1754061120000|2025-08-01 15:12:00|||||||||3
1754061130000|2025-08-01 15:12:10|||||||||1
1754061140000|2025-08-01 15:12:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1754061150000|2025-08-01 15:12:30|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|5
1754061160000|2025-08-01 15:12:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|53
1754061170000|2025-08-01 15:12:50|||||||||1
1754061180000|2025-08-01 15:13:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|123
1754061190000|2025-08-01 15:13:10|||||||||7
1754061200000|2025-08-01 15:13:20|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|23
1754061210000|2025-08-01 15:13:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|18
1754061220000|2025-08-01 15:13:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|9
1754061230000|2025-08-01 15:13:50|20.4|20.24|20.39|20.23|20.4|20.24|20.36|20.2|67
1754061240000|2025-08-01 15:14:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|11
1754061250000|2025-08-01 15:14:10|20.4|20.24|20.39|20.23|20.41|20.25|20.36|20.2|231
1754061260000|2025-08-01 15:14:20|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|35
1754061270000|2025-08-01 15:14:30|||||||||8
1754061280000|2025-08-01 15:14:40|||||||||2
1754061290000|2025-08-01 15:14:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|17
1754061300000|2025-08-01 15:15:00|20.4|20.24|20.41|20.25|20.41|20.25|20.37|20.21|34
1754061310000|2025-08-01 15:15:10|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|38
1754061320000|2025-08-01 15:15:20|||||||||1
1754061330000|2025-08-01 15:15:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|7
1754061340000|2025-08-01 15:15:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|51
1754061350000|2025-08-01 15:15:50|||||||||29
1754061360000|2025-08-01 15:16:00|||||||||1
1754061370000|2025-08-01 15:16:10|||||||||33
1754061380000|2025-08-01 15:16:20|||||||||10
1754061390000|2025-08-01 15:16:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|23
1754061400000|2025-08-01 15:16:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|10
1754061410000|2025-08-01 15:16:50|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|41
1754061420000|2025-08-01 15:17:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|77
1754061430000|2025-08-01 15:17:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1754061460000|2025-08-01 15:17:40|||||||||20
1754061470000|2025-08-01 15:17:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|48
1754061480000|2025-08-01 15:18:00|||||||||3
1754061490000|2025-08-01 15:18:10|||||||||33
1754061500000|2025-08-01 15:18:20|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|60
1754061510000|2025-08-01 15:18:30|20.39|20.23|20.39|20.23|20.41|20.25|20.36|20.2|43
1754061520000|2025-08-01 15:18:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1754061530000|2025-08-01 15:18:50|20.36|20.2|20.37|20.21|20.39|20.23|20.36|20.2|8
1754061540000|2025-08-01 15:19:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|23
1754061550000|2025-08-01 15:19:10|20.4|20.24|20.41|20.25|20.41|20.25|20.37|20.21|23
1754061560000|2025-08-01 15:19:20|20.4|20.24|20.39|20.23|20.41|20.25|20.36|20.2|21
1754061570000|2025-08-01 15:19:30|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|14
1754061580000|2025-08-01 15:19:40|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|12
1754061590000|2025-08-01 15:19:50|20.4|20.24|20.39|20.23|20.41|20.25|20.36|20.2|43
1754061600000|2025-08-01 15:20:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|48
1754061610000|2025-08-01 15:20:10|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|6
1754061620000|2025-08-01 15:20:20|20.4|20.24|20.31|20.15|20.41|20.25|20.31|20.15|34
1754061630000|2025-08-01 15:20:30|20.32|20.16|20.34|20.18|20.35|20.19|20.32|20.16|21
1754061640000|2025-08-01 15:20:40|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|4
1754061650000|2025-08-01 15:20:50|||||||||3
1754061660000|2025-08-01 15:21:00|||||||||1
1754061670000|2025-08-01 15:21:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|52
1754061680000|2025-08-01 15:21:20|||||||||11
1754061690000|2025-08-01 15:21:30|||||||||2
1754061700000|2025-08-01 15:21:40|||||||||3
1754061720000|2025-08-01 15:22:00|||||||||1
1754061730000|2025-08-01 15:22:10|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|106
1754061740000|2025-08-01 15:22:20|||||||||4
1754061750000|2025-08-01 15:22:30|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|27
1754061760000|2025-08-01 15:22:40|||||||||4
1754061770000|2025-08-01 15:22:50|||||||||3
1754061780000|2025-08-01 15:23:00|||||||||5
1754061790000|2025-08-01 15:23:10|||||||||8
1754061800000|2025-08-01 15:23:20|||||||||4
1754061820000|2025-08-01 15:23:40|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|50
1754061840000|2025-08-01 15:24:00|||||||||18
1754061850000|2025-08-01 15:24:10|||||||||3
1754061870000|2025-08-01 15:24:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|122
1754061880000|2025-08-01 15:24:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|34
1754061890000|2025-08-01 15:24:50|||||||||5
1754061900000|2025-08-01 15:25:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|13
1754061910000|2025-08-01 15:25:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|14
1754061920000|2025-08-01 15:25:20|20.49|20.33|20.49|20.33|20.49|20.33|20.46|20.3|45
1754061930000|2025-08-01 15:25:30|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|46
1754061940000|2025-08-01 15:25:40|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|8
1754061950000|2025-08-01 15:25:50|||||||||10
1754061960000|2025-08-01 15:26:00|||||||||7
1754061970000|2025-08-01 15:26:10|||||||||5
1754061980000|2025-08-01 15:26:20|||||||||18
1754061990000|2025-08-01 15:26:30|20.47|20.31|20.46|20.3|20.47|20.31|20.44|20.28|247
1754062000000|2025-08-01 15:26:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|247
1754062020000|2025-08-01 15:27:00|||||||||46
1754062030000|2025-08-01 15:27:10|||||||||45
1754062040000|2025-08-01 15:27:20|||||||||12
1754062060000|2025-08-01 15:27:40|20.51|20.35|20.51|20.35|20.51|20.35|20.49|20.33|81
1754062070000|2025-08-01 15:27:50|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|28
1754062080000|2025-08-01 15:28:00|||||||||28
1754062090000|2025-08-01 15:28:10|||||||||12
1754062100000|2025-08-01 15:28:20|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|47
1754062110000|2025-08-01 15:28:30|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|23
1754062120000|2025-08-01 15:28:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|5
1754062130000|2025-08-01 15:28:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|72
1754062140000|2025-08-01 15:29:00|||||||||7
1754062150000|2025-08-01 15:29:10|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|36
1754062160000|2025-08-01 15:29:20|||||||||5
1754062170000|2025-08-01 15:29:30|||||||||16
1754062180000|2025-08-01 15:29:40|||||||||17
1754062190000|2025-08-01 15:29:50|||||||||5
1754062200000|2025-08-01 15:30:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1754062210000|2025-08-01 15:30:10|||||||||35
1754062220000|2025-08-01 15:30:20|20.52|20.36|20.51|20.35|20.52|20.36|20.49|20.33|235
1754062230000|2025-08-01 15:30:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|39
1754062240000|2025-08-01 15:30:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|132
1754062260000|2025-08-01 15:31:00|||||||||7
1754062270000|2025-08-01 15:31:10|||||||||5
1754062280000|2025-08-01 15:31:20|||||||||7
1754062290000|2025-08-01 15:31:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|221
1754062300000|2025-08-01 15:31:40|||||||||8
1754062310000|2025-08-01 15:31:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|82
1754062320000|2025-08-01 15:32:00|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|143
1754062330000|2025-08-01 15:32:10|||||||||40
1754062340000|2025-08-01 15:32:20|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|78
1754062350000|2025-08-01 15:32:30|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|75
1754062360000|2025-08-01 15:32:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|73
1754062370000|2025-08-01 15:32:50|||||||||3
1754062380000|2025-08-01 15:33:00|||||||||5
1754062390000|2025-08-01 15:33:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|73
1754062400000|2025-08-01 15:33:20|||||||||19
1754062410000|2025-08-01 15:33:30|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|59
1754062420000|2025-08-01 15:33:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1754062430000|2025-08-01 15:33:50|20.52|20.36|20.51|20.35|20.54|20.38|20.51|20.35|8
1754062440000|2025-08-01 15:34:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|19
1754062450000|2025-08-01 15:34:10|||||||||32
1754062460000|2025-08-01 15:34:20|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|0
1754062470000|2025-08-01 15:34:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1754062480000|2025-08-01 15:34:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|38
1754062490000|2025-08-01 15:34:50|||||||||23
1754062500000|2025-08-01 15:35:00|||||||||18
1754062510000|2025-08-01 15:35:10|||||||||5
1754062520000|2025-08-01 15:35:20|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|85
1754062530000|2025-08-01 15:35:30|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|56
1754062540000|2025-08-01 15:35:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|26
1754062550000|2025-08-01 15:35:50|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|193
1754062560000|2025-08-01 15:36:00|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|14
1754062570000|2025-08-01 15:36:10|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|12
1754062580000|2025-08-01 15:36:20|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|30
1754062590000|2025-08-01 15:36:30|||||||||4
1754062600000|2025-08-01 15:36:40|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|25
1754062610000|2025-08-01 15:36:50|||||||||4
1754062620000|2025-08-01 15:37:00|20.54|20.38|20.54|20.38|20.56|20.4|20.51|20.35|44
1754062630000|2025-08-01 15:37:10|20.52|20.36|20.51|20.35|20.54|20.38|20.51|20.35|10
1754062640000|2025-08-01 15:37:20|||||||||2
1754062650000|2025-08-01 15:37:30|||||||||17
1754062660000|2025-08-01 15:37:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|23
1754062670000|2025-08-01 15:37:50|||||||||10
1754062680000|2025-08-01 15:38:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|17
1754062690000|2025-08-01 15:38:10|||||||||3
1754062700000|2025-08-01 15:38:20|||||||||23
1754062710000|2025-08-01 15:38:30|||||||||3
1754062720000|2025-08-01 15:38:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|17
1754062740000|2025-08-01 15:39:00|||||||||6
1754062750000|2025-08-01 15:39:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|44
1754062760000|2025-08-01 15:39:20|||||||||5
1754062770000|2025-08-01 15:39:30|||||||||8
1754062780000|2025-08-01 15:39:40|||||||||51
1754062790000|2025-08-01 15:39:50|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|111
1754062800000|2025-08-01 15:40:00|||||||||32
1754062810000|2025-08-01 15:40:10|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|40
1754062820000|2025-08-01 15:40:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|43
1754062830000|2025-08-01 15:40:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1754062840000|2025-08-01 15:40:40|20.31|20.15|20.33|20.17|20.34|20.18|20.31|20.15|76
1754062850000|2025-08-01 15:40:50|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|9
1754062860000|2025-08-01 15:41:00|||||||||2
1754062880000|2025-08-01 15:41:20|||||||||3
1754062890000|2025-08-01 15:41:30|||||||||2
1754062900000|2025-08-01 15:41:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|25
1754062910000|2025-08-01 15:41:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1754062920000|2025-08-01 15:42:00|||||||||1
1754062930000|2025-08-01 15:42:10|||||||||1
1754062940000|2025-08-01 15:42:20|||||||||9
1754062950000|2025-08-01 15:42:30|||||||||1
1754062960000|2025-08-01 15:42:40|||||||||7
1754062970000|2025-08-01 15:42:50|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|136
1754062980000|2025-08-01 15:43:00|||||||||10
1754062990000|2025-08-01 15:43:10|||||||||2
1754063000000|2025-08-01 15:43:20|||||||||229
1754063010000|2025-08-01 15:43:30|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|23
1754063020000|2025-08-01 15:43:40|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|11
1754063030000|2025-08-01 15:43:50|||||||||5
1754063040000|2025-08-01 15:44:00|||||||||5
1754063050000|2025-08-01 15:44:10|||||||||179
1754063060000|2025-08-01 15:44:20|||||||||15
1754063070000|2025-08-01 15:44:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1754063080000|2025-08-01 15:44:40|20.21|20.05|20.23|20.07|20.24|20.08|20.2|20.04|12
1754063090000|2025-08-01 15:44:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|15
1754063100000|2025-08-01 15:45:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1754063110000|2025-08-01 15:45:10|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|7
1754063120000|2025-08-01 15:45:20|||||||||351
1754063130000|2025-08-01 15:45:30|||||||||5
1754063140000|2025-08-01 15:45:40|||||||||62
1754063150000|2025-08-01 15:45:50|20.16|20|20.16|20|20.16|20|20.16|20|82
1754063160000|2025-08-01 15:46:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|57
1754063170000|2025-08-01 15:46:10|20.16|20|20.16|20|20.16|20|20.16|20|59
1754063180000|2025-08-01 15:46:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|23
1754063190000|2025-08-01 15:46:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|32
1754063200000|2025-08-01 15:46:40|||||||||4
1754063210000|2025-08-01 15:46:50|20.16|20|20.16|20|20.19|20.03|20.16|20|43
1754063220000|2025-08-01 15:47:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|28
1754063230000|2025-08-01 15:47:10|||||||||4
1754063240000|2025-08-01 15:47:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1754063250000|2025-08-01 15:47:30|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|19
1754063260000|2025-08-01 15:47:40|20.21|20.05|20.2|20.04|20.24|20.08|20.19|20.03|16
1754063270000|2025-08-01 15:47:50|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|6
1754063280000|2025-08-01 15:48:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|44
1754063290000|2025-08-01 15:48:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|10
1754063300000|2025-08-01 15:48:20|||||||||8
1754063310000|2025-08-01 15:48:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|30
1754063320000|2025-08-01 15:48:40|20.2|20.04|20.21|20.05|20.23|20.07|20.2|20.04|7
1754063330000|2025-08-01 15:48:50|20.23|20.07|20.21|20.05|20.24|20.08|20.21|20.05|6
1754063340000|2025-08-01 15:49:00|||||||||16
1754063350000|2025-08-01 15:49:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1754063360000|2025-08-01 15:49:20|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|32
1754063370000|2025-08-01 15:49:30|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|39
1754063380000|2025-08-01 15:49:40|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|12
1754063390000|2025-08-01 15:49:50|||||||||2
1754063400000|2025-08-01 15:50:00|||||||||14
1754063420000|2025-08-01 15:50:20|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|6
1754063430000|2025-08-01 15:50:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|13
1754063440000|2025-08-01 15:50:40|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|69
1754063460000|2025-08-01 15:51:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|46
1754063470000|2025-08-01 15:51:10|||||||||4
1754063480000|2025-08-01 15:51:20|||||||||1
1754063490000|2025-08-01 15:51:30|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|44
1754063500000|2025-08-01 15:51:40|||||||||13
1754063510000|2025-08-01 15:51:50|||||||||1
1754063520000|2025-08-01 15:52:00|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|7
1754063530000|2025-08-01 15:52:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|19
1754063540000|2025-08-01 15:52:20|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|30
1754063550000|2025-08-01 15:52:30|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|6
1754063580000|2025-08-01 15:53:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|65
1754063600000|2025-08-01 15:53:20|||||||||1
1754063610000|2025-08-01 15:53:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|22
1754063620000|2025-08-01 15:53:40|||||||||2
1754063630000|2025-08-01 15:53:50|||||||||2
1754063640000|2025-08-01 15:54:00|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|92
1754063650000|2025-08-01 15:54:10|||||||||1
1754063660000|2025-08-01 15:54:20|20.16|20|20.16|20|20.16|20|20.16|20|16
1754063670000|2025-08-01 15:54:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|13
1754063700000|2025-08-01 15:55:00|20.16|20|20.16|20|20.18|20.02|20.16|20|36
1754063710000|2025-08-01 15:55:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|25
1754063720000|2025-08-01 15:55:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|13
1754063730000|2025-08-01 15:55:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|10
1754063750000|2025-08-01 15:55:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|9
1754063760000|2025-08-01 15:56:00|||||||||18
1754063770000|2025-08-01 15:56:10|||||||||1
1754063780000|2025-08-01 15:56:20|||||||||1
1754063790000|2025-08-01 15:56:30|||||||||1
1754063800000|2025-08-01 15:56:40|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|152
1754063810000|2025-08-01 15:56:50|20.2|20.04|20.21|20.05|20.24|20.08|20.2|20.04|12
1754063820000|2025-08-01 15:57:00|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|27
1754063840000|2025-08-01 15:57:20|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|26
1754063850000|2025-08-01 15:57:30|||||||||13
1754063880000|2025-08-01 15:58:00|||||||||1
1754063890000|2025-08-01 15:58:10|||||||||1
1754063900000|2025-08-01 15:58:20|20.16|20|20.16|20|20.16|20|20.16|20|55
1754063910000|2025-08-01 15:58:30|20.19|20.03|20.16|20|20.19|20.03|20.16|20|7
1754063920000|2025-08-01 15:58:40|||||||||11
1754063930000|2025-08-01 15:58:50|||||||||22
1754063940000|2025-08-01 15:59:00|||||||||2
1754063950000|2025-08-01 15:59:10|||||||||14
1754063960000|2025-08-01 15:59:20|||||||||2
1754063970000|2025-08-01 15:59:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|26
1754063980000|2025-08-01 15:59:40|||||||||7
1754063990000|2025-08-01 15:59:50|||||||||14
1754064000000|2025-08-01 16:00:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|16
1754064010000|2025-08-01 16:00:10|||||||||5
1754064020000|2025-08-01 16:00:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|53
1754064030000|2025-08-01 16:00:30|||||||||15
1754064040000|2025-08-01 16:00:40|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|0
1754064050000|2025-08-01 16:00:50|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|7
1754064060000|2025-08-01 16:01:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|112
1754064070000|2025-08-01 16:01:10|||||||||1
1754064080000|2025-08-01 16:01:20|||||||||3
1754064090000|2025-08-01 16:01:30|||||||||2
1754064100000|2025-08-01 16:01:40|||||||||3
1754064110000|2025-08-01 16:01:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|37
1754064120000|2025-08-01 16:02:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|11
1754064130000|2025-08-01 16:02:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|57
1754064140000|2025-08-01 16:02:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1754064150000|2025-08-01 16:02:30|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|28
1754064160000|2025-08-01 16:02:40|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|175
1754064170000|2025-08-01 16:02:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|8
1754064180000|2025-08-01 16:03:00|||||||||4
1754064190000|2025-08-01 16:03:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1754064200000|2025-08-01 16:03:20|||||||||4
1754064210000|2025-08-01 16:03:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|7
1754064220000|2025-08-01 16:03:40|20.08|19.92|20.09|19.93|20.09|19.93|20.06|19.9|2
1754064230000|2025-08-01 16:03:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|5
1754064240000|2025-08-01 16:04:00|||||||||3
1754064250000|2025-08-01 16:04:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1754064260000|2025-08-01 16:04:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1754064270000|2025-08-01 16:04:30|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|48
1754064280000|2025-08-01 16:04:40|||||||||8
1754064290000|2025-08-01 16:04:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|7
1754064300000|2025-08-01 16:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|45
1754064310000|2025-08-01 16:05:10|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|5
1754064320000|2025-08-01 16:05:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|3
1754064330000|2025-08-01 16:05:30|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|6
1754064340000|2025-08-01 16:05:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|54
1754064350000|2025-08-01 16:05:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|63
1754064360000|2025-08-01 16:06:00|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|12
1754064370000|2025-08-01 16:06:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1754064380000|2025-08-01 16:06:20|20.03|19.87|20.01|19.85|20.04|19.88|20.01|19.85|8
1754064390000|2025-08-01 16:06:30|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|24
1754064400000|2025-08-01 16:06:40|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|0
1754064410000|2025-08-01 16:06:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|41
1754064420000|2025-08-01 16:07:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|16
1754064430000|2025-08-01 16:07:10|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|13
1754064440000|2025-08-01 16:07:20|||||||||8
1754064450000|2025-08-01 16:07:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|44
1754064460000|2025-08-01 16:07:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|24
1754064470000|2025-08-01 16:07:50|||||||||4
1754064480000|2025-08-01 16:08:00|||||||||5
1754064490000|2025-08-01 16:08:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|73
1754064500000|2025-08-01 16:08:20|||||||||5
1754064510000|2025-08-01 16:08:30|||||||||14
1754064530000|2025-08-01 16:08:50|||||||||1
1754064540000|2025-08-01 16:09:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|35
1754064560000|2025-08-01 16:09:20|||||||||4
1754064570000|2025-08-01 16:09:30|||||||||1
1754064580000|2025-08-01 16:09:40|||||||||2
1754064600000|2025-08-01 16:10:00|||||||||2
1754064610000|2025-08-01 16:10:10|||||||||2
1754064620000|2025-08-01 16:10:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|32
1754064630000|2025-08-01 16:10:30|||||||||13
1754064640000|2025-08-01 16:10:40|||||||||3
1754064650000|2025-08-01 16:10:50|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|34
1754064660000|2025-08-01 16:11:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1754064670000|2025-08-01 16:11:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1754064680000|2025-08-01 16:11:20|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|30
1754064690000|2025-08-01 16:11:30|||||||||1
1754064700000|2025-08-01 16:11:40|||||||||4
1754064720000|2025-08-01 16:12:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|15
1754064730000|2025-08-01 16:12:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|7
1754064740000|2025-08-01 16:12:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|6
1754064750000|2025-08-01 16:12:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|7
1754064760000|2025-08-01 16:12:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|14
1754064770000|2025-08-01 16:12:50|||||||||15
1754064780000|2025-08-01 16:13:00|20.03|19.87|20.04|19.88|20.06|19.9|20.01|19.85|15
1754064790000|2025-08-01 16:13:10|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|2
1754064800000|2025-08-01 16:13:20|||||||||1
1754064810000|2025-08-01 16:13:30|||||||||14
1754064820000|2025-08-01 16:13:40|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|18
1754064830000|2025-08-01 16:13:50|||||||||1
1754064840000|2025-08-01 16:14:00|||||||||2
1754064860000|2025-08-01 16:14:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|52
1754064870000|2025-08-01 16:14:30|||||||||24
1754064880000|2025-08-01 16:14:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|33
1754064890000|2025-08-01 16:14:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|16
1754064900000|2025-08-01 16:15:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|119
1754064910000|2025-08-01 16:15:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1754064920000|2025-08-01 16:15:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1754064930000|2025-08-01 16:15:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|4
1754064940000|2025-08-01 16:15:40|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|42
1754064950000|2025-08-01 16:15:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|17
1754064960000|2025-08-01 16:16:00|||||||||7
1754064970000|2025-08-01 16:16:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1754064980000|2025-08-01 16:16:20|20.01|19.85|20.01|19.85|20.03|19.87|19.99|19.83|39
1754064990000|2025-08-01 16:16:30|||||||||2
1754065000000|2025-08-01 16:16:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|93
1754065010000|2025-08-01 16:16:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|31
1754065020000|2025-08-01 16:17:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|28
1754065030000|2025-08-01 16:17:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|62
1754065040000|2025-08-01 16:17:20|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|15
1754065050000|2025-08-01 16:17:30|||||||||2
1754065060000|2025-08-01 16:17:40|||||||||2
1754065080000|2025-08-01 16:18:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|9
1754065090000|2025-08-01 16:18:10|||||||||4
1754065100000|2025-08-01 16:18:20|||||||||31
1754065110000|2025-08-01 16:18:30|||||||||7
1754065120000|2025-08-01 16:18:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|16
1754065130000|2025-08-01 16:18:50|||||||||2
1754065140000|2025-08-01 16:19:00|||||||||9
1754065150000|2025-08-01 16:19:10|||||||||5
1754065170000|2025-08-01 16:19:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1754065180000|2025-08-01 16:19:40|||||||||7
1754065190000|2025-08-01 16:19:50|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|9
1754065200000|2025-08-01 16:20:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|35
1754065210000|2025-08-01 16:20:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|50
1754065220000|2025-08-01 16:20:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|14
1754065230000|2025-08-01 16:20:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|28
1754065240000|2025-08-01 16:20:40|||||||||1
1754065250000|2025-08-01 16:20:50|||||||||6
1754065260000|2025-08-01 16:21:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1754065270000|2025-08-01 16:21:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|15
1754065280000|2025-08-01 16:21:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1754065290000|2025-08-01 16:21:30|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|12
1754065300000|2025-08-01 16:21:40|20.04|19.88|20.04|19.88|20.06|19.9|20.01|19.85|3
1754065310000|2025-08-01 16:21:50|20.03|19.87|20.04|19.88|20.04|19.88|20.01|19.85|3
1754065320000|2025-08-01 16:22:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|3
1754065330000|2025-08-01 16:22:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|11
1754065340000|2025-08-01 16:22:20|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|8
1754065350000|2025-08-01 16:22:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|12
1754065360000|2025-08-01 16:22:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|22
1754065370000|2025-08-01 16:22:50|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|3
1754065390000|2025-08-01 16:23:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|22
1754065400000|2025-08-01 16:23:20|||||||||1
1754065410000|2025-08-01 16:23:30|||||||||2
1754065420000|2025-08-01 16:23:40|||||||||13
1754065430000|2025-08-01 16:23:50|||||||||3
1754065450000|2025-08-01 16:24:10|||||||||2
1754065460000|2025-08-01 16:24:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|146
1754065470000|2025-08-01 16:24:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|29
1754065480000|2025-08-01 16:24:40|||||||||4
1754065490000|2025-08-01 16:24:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|27
1754065500000|2025-08-01 16:25:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|33
1754065510000|2025-08-01 16:25:10|||||||||25
1754065520000|2025-08-01 16:25:20|||||||||2
1754065540000|2025-08-01 16:25:40|||||||||8
1754065550000|2025-08-01 16:25:50|||||||||7
1754065560000|2025-08-01 16:26:00|||||||||15
1754065570000|2025-08-01 16:26:10|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|16
1754065580000|2025-08-01 16:26:20|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|36
1754065600000|2025-08-01 16:26:40|||||||||4
1754065620000|2025-08-01 16:27:00|||||||||20
1754065630000|2025-08-01 16:27:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|38
1754065640000|2025-08-01 16:27:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|3
1754065650000|2025-08-01 16:27:30|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|14
1754065660000|2025-08-01 16:27:40|||||||||2
1754065670000|2025-08-01 16:27:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1754065680000|2025-08-01 16:28:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|10
1754065690000|2025-08-01 16:28:10|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|5
1754065700000|2025-08-01 16:28:20|||||||||13
1754065710000|2025-08-01 16:28:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|32
1754065720000|2025-08-01 16:28:40|20.08|19.92|20.09|19.93|20.09|19.93|20.06|19.9|31
1754065730000|2025-08-01 16:28:50|||||||||1
1754065760000|2025-08-01 16:29:20|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|316
1754065770000|2025-08-01 16:29:30|||||||||3
1754065780000|2025-08-01 16:29:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|23
1754065790000|2025-08-01 16:29:50|||||||||18
1754065800000|2025-08-01 16:30:00|20.16|20|20.16|20|20.16|20|20.16|20|56
1754065810000|2025-08-01 16:30:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|223
1754065820000|2025-08-01 16:30:20|||||||||14
1754065830000|2025-08-01 16:30:30|||||||||5
1754065840000|2025-08-01 16:30:40|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|19
1754065850000|2025-08-01 16:30:50|20.16|20|20.16|20|20.16|20|20.14|19.98|28
1754065860000|2025-08-01 16:31:00|20.18|20.02|20.18|20.02|20.19|20.03|20.16|20|6
1754065870000|2025-08-01 16:31:10|20.19|20.03|20.18|20.02|20.19|20.03|20.16|20|9
1754065880000|2025-08-01 16:31:20|20.19|20.03|20.19|20.03|20.21|20.05|20.16|20|24
1754065890000|2025-08-01 16:31:30|20.2|20.04|20.19|20.03|20.2|20.04|20.16|20|13
1754065900000|2025-08-01 16:31:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|45
1754065910000|2025-08-01 16:31:50|20.16|20|20.16|20|20.19|20.03|20.16|20|59
1754065920000|2025-08-01 16:32:00|20.18|20.02|20.16|20|20.19|20.03|20.16|20|14
1754065930000|2025-08-01 16:32:10|20.19|20.03|20.21|20.05|20.21|20.05|20.18|20.02|20
1754065940000|2025-08-01 16:32:20|||||||||3
1754065950000|2025-08-01 16:32:30|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|38
1754065960000|2025-08-01 16:32:40|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|10
1754065970000|2025-08-01 16:32:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|22
1754065980000|2025-08-01 16:33:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|15
1754066000000|2025-08-01 16:33:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1754066010000|2025-08-01 16:33:30|20.2|20.04|20.16|20|20.2|20.04|20.16|20|18
1754066020000|2025-08-01 16:33:40|||||||||2
1754066040000|2025-08-01 16:34:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|24
1754066050000|2025-08-01 16:34:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|8
1754066060000|2025-08-01 16:34:20|20.16|20|20.16|20|20.16|20|20.16|20|19
1754066070000|2025-08-01 16:34:30|20.18|20.02|20.16|20|20.19|20.03|20.16|20|4
1754066080000|2025-08-01 16:34:40|||||||||25
1754066090000|2025-08-01 16:34:50|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|21
1754066100000|2025-08-01 16:35:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|36
1754066110000|2025-08-01 16:35:10|20.16|20|20.16|20|20.16|20|20.16|20|9
1754066120000|2025-08-01 16:35:20|||||||||12
1754066130000|2025-08-01 16:35:30|20.19|20.03|20.16|20|20.19|20.03|20.16|20|3
1754066140000|2025-08-01 16:35:40|||||||||15
1754066150000|2025-08-01 16:35:50|||||||||13
1754066160000|2025-08-01 16:36:00|||||||||4
1754066170000|2025-08-01 16:36:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|56
1754066180000|2025-08-01 16:36:20|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|29
1754066200000|2025-08-01 16:36:40|20.19|20.03|20.16|20|20.21|20.05|20.16|20|17
1754066210000|2025-08-01 16:36:50|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|4
1754066220000|2025-08-01 16:37:00|20.18|20.02|20.16|20|20.19|20.03|20.16|20|19
1754066230000|2025-08-01 16:37:10|||||||||1
1754066240000|2025-08-01 16:37:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1754066250000|2025-08-01 16:37:30|20.16|20|20.21|20.05|20.21|20.05|20.16|20|16
1754066260000|2025-08-01 16:37:40|||||||||1
1754066270000|2025-08-01 16:37:50|||||||||5
1754066280000|2025-08-01 16:38:00|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|50
1754066290000|2025-08-01 16:38:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1754066300000|2025-08-01 16:38:20|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|5
1754066310000|2025-08-01 16:38:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1754066320000|2025-08-01 16:38:40|||||||||12
1754066330000|2025-08-01 16:38:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|64
1754066340000|2025-08-01 16:39:00|20.28|20.12|20.26|20.1|20.29|20.13|20.26|20.1|39
1754066350000|2025-08-01 16:39:10|||||||||16
1754066360000|2025-08-01 16:39:20|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|5
1754066380000|2025-08-01 16:39:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|3
1754066400000|2025-08-01 16:40:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1754066420000|2025-08-01 16:40:20|||||||||20
1754066430000|2025-08-01 16:40:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1754066440000|2025-08-01 16:40:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|84
1754066450000|2025-08-01 16:40:50|||||||||2
1754066460000|2025-08-01 16:41:00|||||||||5
1754066470000|2025-08-01 16:41:10|||||||||97
1754066480000|2025-08-01 16:41:20|||||||||10
1754066510000|2025-08-01 16:41:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|34
1754066520000|2025-08-01 16:42:00|||||||||19
1754066530000|2025-08-01 16:42:10|20.35|20.19|20.39|20.23|20.39|20.23|20.34|20.18|11
1754066540000|2025-08-01 16:42:20|||||||||9
1754066550000|2025-08-01 16:42:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|40
1754066560000|2025-08-01 16:42:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1754066570000|2025-08-01 16:42:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1754066580000|2025-08-01 16:43:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|18
1754066600000|2025-08-01 16:43:20|||||||||11
1754066610000|2025-08-01 16:43:30|||||||||14
1754066620000|2025-08-01 16:43:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|28
1754066630000|2025-08-01 16:43:50|||||||||2
1754066640000|2025-08-01 16:44:00|||||||||2
1754066650000|2025-08-01 16:44:10|||||||||2
1754066680000|2025-08-01 16:44:40|||||||||3
1754066690000|2025-08-01 16:44:50|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|40
1754066700000|2025-08-01 16:45:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|31
1754066710000|2025-08-01 16:45:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|18
1754066720000|2025-08-01 16:45:20|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|15
1754066730000|2025-08-01 16:45:30|||||||||5
1754066740000|2025-08-01 16:45:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|19
1754066750000|2025-08-01 16:45:50|||||||||9
1754066760000|2025-08-01 16:46:00|||||||||32
1754066770000|2025-08-01 16:46:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|46
1754066780000|2025-08-01 16:46:20|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|76
1754066790000|2025-08-01 16:46:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|64
1754066800000|2025-08-01 16:46:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|86
1754066810000|2025-08-01 16:46:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1754066820000|2025-08-01 16:47:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|118
1754066830000|2025-08-01 16:47:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|13
1754066840000|2025-08-01 16:47:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|34
1754066850000|2025-08-01 16:47:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|39
1754066860000|2025-08-01 16:47:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|96
1754066870000|2025-08-01 16:47:50|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|13
1754066890000|2025-08-01 16:48:10|||||||||1
1754066900000|2025-08-01 16:48:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|28
1754066910000|2025-08-01 16:48:30|||||||||20
1754066940000|2025-08-01 16:49:00|||||||||1
1754066950000|2025-08-01 16:49:10|||||||||8
1754066960000|2025-08-01 16:49:20|||||||||3
1754066970000|2025-08-01 16:49:30|||||||||11
1754066980000|2025-08-01 16:49:40|||||||||1
1754067000000|2025-08-01 16:50:00|||||||||3
1754067010000|2025-08-01 16:50:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|19
1754067020000|2025-08-01 16:50:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|4
1754067030000|2025-08-01 16:50:30|||||||||16
1754067040000|2025-08-01 16:50:40|||||||||5
1754067060000|2025-08-01 16:51:00|||||||||1
1754067070000|2025-08-01 16:51:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|98
1754067080000|2025-08-01 16:51:20|||||||||1
1754067090000|2025-08-01 16:51:30|||||||||2
1754067100000|2025-08-01 16:51:40|||||||||5
1754067110000|2025-08-01 16:51:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|24
1754067120000|2025-08-01 16:52:00|||||||||12
1754067130000|2025-08-01 16:52:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|55
1754067150000|2025-08-01 16:52:30|||||||||7
1754067160000|2025-08-01 16:52:40|||||||||2
1754067170000|2025-08-01 16:52:50|||||||||1
1754067180000|2025-08-01 16:53:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|90
1754067190000|2025-08-01 16:53:10|||||||||25
1754067200000|2025-08-01 16:53:20|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|23
1754067210000|2025-08-01 16:53:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|9
1754067220000|2025-08-01 16:53:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|25
1754067230000|2025-08-01 16:53:50|||||||||7
1754067240000|2025-08-01 16:54:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|28
1754067260000|2025-08-01 16:54:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|60
1754067270000|2025-08-01 16:54:30|||||||||35
1754067290000|2025-08-01 16:54:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1754067300000|2025-08-01 16:55:00|20.5|20.34|20.49|20.33|20.51|20.35|20.46|20.3|13
1754067310000|2025-08-01 16:55:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|13
1754067320000|2025-08-01 16:55:20|||||||||46
1754067330000|2025-08-01 16:55:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|54
1754067340000|2025-08-01 16:55:40|||||||||14
1754067350000|2025-08-01 16:55:50|||||||||11
1754067360000|2025-08-01 16:56:00|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|89
1754067370000|2025-08-01 16:56:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|17
1754067380000|2025-08-01 16:56:20|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|111
1754067390000|2025-08-01 16:56:30|||||||||3
1754067400000|2025-08-01 16:56:40|||||||||14
1754067410000|2025-08-01 16:56:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|269
1754067420000|2025-08-01 16:57:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|58
1754067430000|2025-08-01 16:57:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|168
1754067440000|2025-08-01 16:57:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|96
1754067450000|2025-08-01 16:57:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1754067460000|2025-08-01 16:57:40|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|137
1754067470000|2025-08-01 16:57:50|||||||||2
1754067480000|2025-08-01 16:58:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|203
1754067490000|2025-08-01 16:58:10|20.64|20.48|20.64|20.48|20.66|20.5|20.61|20.45|356
1754067500000|2025-08-01 16:58:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|22
1754067510000|2025-08-01 16:58:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|152
1754067520000|2025-08-01 16:58:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|56
1754067530000|2025-08-01 16:58:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|48
1754067540000|2025-08-01 16:59:00|||||||||7
1754067550000|2025-08-01 16:59:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|87
1754067560000|2025-08-01 16:59:20|||||||||17
1754067570000|2025-08-01 16:59:30|||||||||149
1754067580000|2025-08-01 16:59:40|||||||||7
1754067590000|2025-08-01 16:59:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|79
1754067600000|2025-08-01 17:00:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|31
1754067610000|2025-08-01 17:00:10|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|44
1754067620000|2025-08-01 17:00:20|20.59|20.43|20.63|20.47|20.64|20.48|20.59|20.43|10
1754067630000|2025-08-01 17:00:30|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|153
1754067640000|2025-08-01 17:00:40|||||||||3
1754067660000|2025-08-01 17:01:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|71
1754067670000|2025-08-01 17:01:10|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|46
1754067680000|2025-08-01 17:01:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|13
1754067690000|2025-08-01 17:01:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|71
1754067700000|2025-08-01 17:01:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1754067710000|2025-08-01 17:01:50|||||||||12
1754067720000|2025-08-01 17:02:00|||||||||12
1754067730000|2025-08-01 17:02:10|||||||||41
1754067740000|2025-08-01 17:02:20|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|27
1754067750000|2025-08-01 17:02:30|||||||||106
1754067760000|2025-08-01 17:02:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|136
1754067770000|2025-08-01 17:02:50|20.73|20.57|20.73|20.57|20.74|20.58|20.69|20.53|70
1754067780000|2025-08-01 17:03:00|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|97
1754067790000|2025-08-01 17:03:10|||||||||6
1754067800000|2025-08-01 17:03:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|19
1754067810000|2025-08-01 17:03:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|10
1754067820000|2025-08-01 17:03:40|||||||||57
1754067830000|2025-08-01 17:03:50|||||||||22
1754067840000|2025-08-01 17:04:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|24
1754067850000|2025-08-01 17:04:10|||||||||5
1754067860000|2025-08-01 17:04:20|20.74|20.58|20.71|20.55|20.74|20.58|20.7|20.54|131
1754067870000|2025-08-01 17:04:30|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|49
1754067880000|2025-08-01 17:04:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|8
1754067890000|2025-08-01 17:04:50|20.7|20.54|20.74|20.58|20.74|20.58|20.69|20.53|42
1754067900000|2025-08-01 17:05:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|11
1754067910000|2025-08-01 17:05:10|20.75|20.59|20.79|20.63|20.79|20.63|20.74|20.58|26
1754067920000|2025-08-01 17:05:20|||||||||3
1754067930000|2025-08-01 17:05:30|||||||||5
1754067940000|2025-08-01 17:05:40|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|10
1754067950000|2025-08-01 17:05:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|91
1754067960000|2025-08-01 17:06:00|||||||||32
1754067970000|2025-08-01 17:06:10|||||||||3
1754067980000|2025-08-01 17:06:20|||||||||4
1754067990000|2025-08-01 17:06:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|79
1754068000000|2025-08-01 17:06:40|20.79|20.63|20.78|20.62|20.81|20.65|20.76|20.6|201
1754068010000|2025-08-01 17:06:50|20.79|20.63|20.79|20.63|20.81|20.65|20.76|20.6|24
1754068020000|2025-08-01 17:07:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|133
1754068030000|2025-08-01 17:07:10|20.78|20.62|20.76|20.6|20.79|20.63|20.76|20.6|35
1754068040000|2025-08-01 17:07:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|19
1754068050000|2025-08-01 17:07:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|16
1754068060000|2025-08-01 17:07:40|||||||||3
1754068070000|2025-08-01 17:07:50|||||||||34
1754068080000|2025-08-01 17:08:00|||||||||4
1754068090000|2025-08-01 17:08:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|32
1754068100000|2025-08-01 17:08:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1754068110000|2025-08-01 17:08:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|52
1754068120000|2025-08-01 17:08:40|||||||||8
1754068130000|2025-08-01 17:08:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|120
1754068140000|2025-08-01 17:09:00|||||||||12
1754068150000|2025-08-01 17:09:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|200
1754068160000|2025-08-01 17:09:20|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|3
1754068170000|2025-08-01 17:09:30|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|45
1754068190000|2025-08-01 17:09:50|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|31
1754068200000|2025-08-01 17:10:00|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|57
1754068210000|2025-08-01 17:10:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|18
1754068230000|2025-08-01 17:10:30|||||||||7
1754068240000|2025-08-01 17:10:40|||||||||1
1754068250000|2025-08-01 17:10:50|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|77
1754068260000|2025-08-01 17:11:00|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|155
1754068280000|2025-08-01 17:11:20|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|3
1754068290000|2025-08-01 17:11:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|61
1754068300000|2025-08-01 17:11:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|8
1754068310000|2025-08-01 17:11:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|6
1754068320000|2025-08-01 17:12:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|40
1754068330000|2025-08-01 17:12:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|39
1754068340000|2025-08-01 17:12:20|||||||||89
1754068350000|2025-08-01 17:12:30|||||||||3
1754068380000|2025-08-01 17:13:00|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|83
1754068390000|2025-08-01 17:13:10|||||||||7
1754068400000|2025-08-01 17:13:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|357
1754068410000|2025-08-01 17:13:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|99
1754068430000|2025-08-01 17:13:50|||||||||10
1754068440000|2025-08-01 17:14:00|||||||||1
1754068450000|2025-08-01 17:14:10|||||||||3
1754068460000|2025-08-01 17:14:20|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|191
1754068470000|2025-08-01 17:14:30|||||||||51
1754068480000|2025-08-01 17:14:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|48
1754068490000|2025-08-01 17:14:50|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|97
1754068500000|2025-08-01 17:15:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|72
1754068510000|2025-08-01 17:15:10|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|8
1754068530000|2025-08-01 17:15:30|||||||||3
1754068540000|2025-08-01 17:15:40|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|64
1754068550000|2025-08-01 17:15:50|||||||||3
1754068560000|2025-08-01 17:16:00|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|59
1754068570000|2025-08-01 17:16:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|10
1754068580000|2025-08-01 17:16:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|1
1754068590000|2025-08-01 17:16:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|15
1754068600000|2025-08-01 17:16:40|||||||||6
1754068610000|2025-08-01 17:16:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1754068620000|2025-08-01 17:17:00|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|58
1754068630000|2025-08-01 17:17:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|76
1754068640000|2025-08-01 17:17:20|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|24
1754068650000|2025-08-01 17:17:30|||||||||107
1754068660000|2025-08-01 17:17:40|||||||||56
1754068680000|2025-08-01 17:18:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1754068690000|2025-08-01 17:18:10|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|125
1754068700000|2025-08-01 17:18:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|29
1754068710000|2025-08-01 17:18:30|20.88|20.72|20.89|20.73|20.89|20.73|20.86|20.7|27
1754068720000|2025-08-01 17:18:40|20.86|20.7|20.84|20.68|20.89|20.73|20.84|20.68|33
1754068730000|2025-08-01 17:18:50|||||||||4
1754068740000|2025-08-01 17:19:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1754068750000|2025-08-01 17:19:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|65
1754068760000|2025-08-01 17:19:20|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|17
1754068770000|2025-08-01 17:19:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|46
1754068780000|2025-08-01 17:19:40|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|14
1754068790000|2025-08-01 17:19:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|198
1754068800000|2025-08-01 17:20:00|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|161
1754068810000|2025-08-01 17:20:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|23
1754068820000|2025-08-01 17:20:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1754068830000|2025-08-01 17:20:30|||||||||10
1754068840000|2025-08-01 17:20:40|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|48
1754068850000|2025-08-01 17:20:50|20.88|20.72|20.89|20.73|20.94|20.78|20.88|20.72|24
1754068860000|2025-08-01 17:21:00|20.86|20.7|20.81|20.65|20.89|20.73|20.81|20.65|42
1754068870000|2025-08-01 17:21:10|20.84|20.68|20.83|20.67|20.86|20.7|20.81|20.65|33
1754068880000|2025-08-01 17:21:20|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|1
1754068890000|2025-08-01 17:21:30|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|8
1754068900000|2025-08-01 17:21:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|10
1754068910000|2025-08-01 17:21:50|||||||||1
1754068920000|2025-08-01 17:22:00|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|27
1754068930000|2025-08-01 17:22:10|20.85|20.69|20.81|20.65|20.86|20.7|20.81|20.65|88
1754068940000|2025-08-01 17:22:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|2
1754068950000|2025-08-01 17:22:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|69
1754068960000|2025-08-01 17:22:40|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|32
1754068970000|2025-08-01 17:22:50|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|2
1754068980000|2025-08-01 17:23:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|65
1754068990000|2025-08-01 17:23:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|14
1754069000000|2025-08-01 17:23:20|||||||||5
1754069010000|2025-08-01 17:23:30|||||||||23
1754069020000|2025-08-01 17:23:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|72
1754069030000|2025-08-01 17:23:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|86
1754069040000|2025-08-01 17:24:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|102
1754069050000|2025-08-01 17:24:10|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|7
1754069060000|2025-08-01 17:24:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|0
1754069070000|2025-08-01 17:24:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|23
1754069080000|2025-08-01 17:24:40|||||||||1
1754069090000|2025-08-01 17:24:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1754069100000|2025-08-01 17:25:00|||||||||19
1754069110000|2025-08-01 17:25:10|||||||||6
1754069120000|2025-08-01 17:25:20|||||||||8
1754069130000|2025-08-01 17:25:30|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|63
1754069140000|2025-08-01 17:25:40|||||||||15
1754069150000|2025-08-01 17:25:50|||||||||2
1754069160000|2025-08-01 17:26:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|57
1754069170000|2025-08-01 17:26:10|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|6
1754069180000|2025-08-01 17:26:20|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|2
1754069190000|2025-08-01 17:26:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1754069200000|2025-08-01 17:26:40|||||||||2
1754069210000|2025-08-01 17:26:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|6
1754069220000|2025-08-01 17:27:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|63
1754069230000|2025-08-01 17:27:10|||||||||4
1754069240000|2025-08-01 17:27:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|144
1754069250000|2025-08-01 17:27:30|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|16
1754069260000|2025-08-01 17:27:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1754069270000|2025-08-01 17:27:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|27
1754069280000|2025-08-01 17:28:00|||||||||5
1754069290000|2025-08-01 17:28:10|||||||||3
1754069300000|2025-08-01 17:28:20|||||||||10
1754069310000|2025-08-01 17:28:30|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|3
1754069320000|2025-08-01 17:28:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|15
1754069330000|2025-08-01 17:28:50|20.86|20.7|20.83|20.67|20.86|20.7|20.81|20.65|40
1754069340000|2025-08-01 17:29:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1754069350000|2025-08-01 17:29:10|||||||||3
1754069360000|2025-08-01 17:29:20|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|12
1754069370000|2025-08-01 17:29:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|17
1754069380000|2025-08-01 17:29:40|20.8|20.64|20.81|20.65|20.81|20.65|20.79|20.63|12
1754069390000|2025-08-01 17:29:50|||||||||4
1754069400000|2025-08-01 17:30:00|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|94
1754069410000|2025-08-01 17:30:10|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|7
1754069420000|2025-08-01 17:30:20|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|33
1754069430000|2025-08-01 17:30:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|33
1754069440000|2025-08-01 17:30:40|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|59
1754069450000|2025-08-01 17:30:50|||||||||6
1754069460000|2025-08-01 17:31:00|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|24
1754069470000|2025-08-01 17:31:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|12
1754069480000|2025-08-01 17:31:20|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|8
1754069490000|2025-08-01 17:31:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|9
1754069500000|2025-08-01 17:31:40|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|10
1754069510000|2025-08-01 17:31:50|||||||||1
1754069520000|2025-08-01 17:32:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|24
1754069530000|2025-08-01 17:32:10|||||||||1
1754069540000|2025-08-01 17:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|15
1754069550000|2025-08-01 17:32:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1754069560000|2025-08-01 17:32:40|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|1
1754069570000|2025-08-01 17:32:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|11
1754069580000|2025-08-01 17:33:00|||||||||1
1754069590000|2025-08-01 17:33:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|22
1754069600000|2025-08-01 17:33:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|137
1754069610000|2025-08-01 17:33:30|||||||||6
1754069620000|2025-08-01 17:33:40|20.71|20.55|20.71|20.55|20.74|20.58|20.69|20.53|14
1754069630000|2025-08-01 17:33:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|23
1754069640000|2025-08-01 17:34:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|20
1754069650000|2025-08-01 17:34:10|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|7
1754069660000|2025-08-01 17:34:20|20.74|20.58|20.73|20.57|20.74|20.58|20.71|20.55|3
1754069670000|2025-08-01 17:34:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|17
1754069680000|2025-08-01 17:34:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1754069690000|2025-08-01 17:34:50|||||||||1
1754069700000|2025-08-01 17:35:00|||||||||2
1754069710000|2025-08-01 17:35:10|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|10
1754069720000|2025-08-01 17:35:20|||||||||2
1754069730000|2025-08-01 17:35:30|||||||||1
1754069740000|2025-08-01 17:35:40|||||||||5
1754069750000|2025-08-01 17:35:50|||||||||4
1754069760000|2025-08-01 17:36:00|20.84|20.68|20.81|20.65|20.86|20.7|20.81|20.65|10
1754069770000|2025-08-01 17:36:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|37
1754069780000|2025-08-01 17:36:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1754069790000|2025-08-01 17:36:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|8
1754069800000|2025-08-01 17:36:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|22
1754069810000|2025-08-01 17:36:50|20.88|20.72|20.86|20.7|20.89|20.73|20.86|20.7|39
1754069820000|2025-08-01 17:37:00|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|17
1754069830000|2025-08-01 17:37:10|||||||||2
1754069840000|2025-08-01 17:37:20|20.88|20.72|20.89|20.73|20.89|20.73|20.86|20.7|11
1754069850000|2025-08-01 17:37:30|||||||||4
1754069860000|2025-08-01 17:37:40|||||||||1
1754069870000|2025-08-01 17:37:50|||||||||1
1754069880000|2025-08-01 17:38:00|||||||||11
1754069890000|2025-08-01 17:38:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|2
1754069900000|2025-08-01 17:38:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|37
1754069910000|2025-08-01 17:38:30|||||||||1
1754069920000|2025-08-01 17:38:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1754069930000|2025-08-01 17:38:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|4
1754069940000|2025-08-01 17:39:00|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|6
1754069950000|2025-08-01 17:39:10|||||||||3
1754069960000|2025-08-01 17:39:20|||||||||3
1754069970000|2025-08-01 17:39:30|||||||||9
1754069980000|2025-08-01 17:39:40|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|11
1754069990000|2025-08-01 17:39:50|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|4
1754070010000|2025-08-01 17:40:10|||||||||4
1754070020000|2025-08-01 17:40:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|169
1754070030000|2025-08-01 17:40:30|||||||||66
1754070040000|2025-08-01 17:40:40|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|171
1754070050000|2025-08-01 17:40:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|20
1754070060000|2025-08-01 17:41:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|21
1754070070000|2025-08-01 17:41:10|||||||||1
1754070080000|2025-08-01 17:41:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1754070090000|2025-08-01 17:41:30|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|98
1754070100000|2025-08-01 17:41:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1754070110000|2025-08-01 17:41:50|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|20
1754070120000|2025-08-01 17:42:00|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|83
1754070130000|2025-08-01 17:42:10|||||||||6
1754070140000|2025-08-01 17:42:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|24
1754070150000|2025-08-01 17:42:30|20.83|20.67|20.81|20.65|20.84|20.68|20.81|20.65|70
1754070160000|2025-08-01 17:42:40|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|17
1754070170000|2025-08-01 17:42:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|31
1754070180000|2025-08-01 17:43:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|1
1754070190000|2025-08-01 17:43:10|||||||||9
1754070200000|2025-08-01 17:43:20|||||||||3
1754070210000|2025-08-01 17:43:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|39
1754070220000|2025-08-01 17:43:40|||||||||2
1754070230000|2025-08-01 17:43:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1754070240000|2025-08-01 17:44:00|||||||||3
1754070250000|2025-08-01 17:44:10|||||||||12
1754070270000|2025-08-01 17:44:30|||||||||3
1754070280000|2025-08-01 17:44:40|||||||||2
1754070290000|2025-08-01 17:44:50|||||||||11
1754070300000|2025-08-01 17:45:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1754070310000|2025-08-01 17:45:10|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|3
1754070320000|2025-08-01 17:45:20|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|111
1754070330000|2025-08-01 17:45:30|||||||||103
1754070340000|2025-08-01 17:45:40|||||||||4
1754070350000|2025-08-01 17:45:50|||||||||2
1754070360000|2025-08-01 17:46:00|||||||||1
1754070370000|2025-08-01 17:46:10|||||||||2
1754070380000|2025-08-01 17:46:20|||||||||1
1754070390000|2025-08-01 17:46:30|||||||||2
1754070400000|2025-08-01 17:46:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|82
1754070410000|2025-08-01 17:46:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|18
1754070420000|2025-08-01 17:47:00|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|57
1754070430000|2025-08-01 17:47:10|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|7
1754070440000|2025-08-01 17:47:20|||||||||1
1754070450000|2025-08-01 17:47:30|||||||||1
1754070470000|2025-08-01 17:47:50|||||||||5
1754070480000|2025-08-01 17:48:00|||||||||3
1754070490000|2025-08-01 17:48:10|||||||||2
1754070500000|2025-08-01 17:48:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1754070510000|2025-08-01 17:48:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1754070530000|2025-08-01 17:48:50|||||||||2
1754070540000|2025-08-01 17:49:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1754070550000|2025-08-01 17:49:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|101
1754070570000|2025-08-01 17:49:30|||||||||1
1754070580000|2025-08-01 17:49:40|||||||||77
1754070590000|2025-08-01 17:49:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1754070600000|2025-08-01 17:50:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|17
1754070610000|2025-08-01 17:50:10|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|66
1754070620000|2025-08-01 17:50:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|98
1754070630000|2025-08-01 17:50:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|80
1754070640000|2025-08-01 17:50:40|||||||||2
1754070650000|2025-08-01 17:50:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|89
1754070660000|2025-08-01 17:51:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|41
1754070670000|2025-08-01 17:51:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|42
1754070680000|2025-08-01 17:51:20|||||||||6
1754070690000|2025-08-01 17:51:30|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|23
1754070700000|2025-08-01 17:51:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1754070710000|2025-08-01 17:51:50|||||||||2
1754070720000|2025-08-01 17:52:00|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|76
1754070730000|2025-08-01 17:52:10|20.71|20.55|20.73|20.57|20.74|20.58|20.69|20.53|15
1754070740000|2025-08-01 17:52:20|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|10
1754070750000|2025-08-01 17:52:30|||||||||1
1754070760000|2025-08-01 17:52:40|||||||||3
1754070780000|2025-08-01 17:53:00|||||||||3
1754070790000|2025-08-01 17:53:10|||||||||1
1754070800000|2025-08-01 17:53:20|||||||||3
1754070810000|2025-08-01 17:53:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|9
1754070820000|2025-08-01 17:53:40|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|1
1754070830000|2025-08-01 17:53:50|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|2
1754070840000|2025-08-01 17:54:00|20.78|20.62|20.78|20.62|20.79|20.63|20.76|20.6|4
1754070850000|2025-08-01 17:54:10|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|11
1754070860000|2025-08-01 17:54:20|||||||||3
1754070870000|2025-08-01 17:54:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|58
1754070880000|2025-08-01 17:54:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1754070890000|2025-08-01 17:54:50|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|7
1754070900000|2025-08-01 17:55:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|18
1754070910000|2025-08-01 17:55:10|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|16
1754070920000|2025-08-01 17:55:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|12
1754070930000|2025-08-01 17:55:30|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|18
1754070940000|2025-08-01 17:55:40|||||||||1
1754070950000|2025-08-01 17:55:50|||||||||1
1754070960000|2025-08-01 17:56:00|||||||||1
1754070980000|2025-08-01 17:56:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|11
1754070990000|2025-08-01 17:56:30|||||||||2
1754071000000|2025-08-01 17:56:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|37
1754071010000|2025-08-01 17:56:50|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|63
1754071020000|2025-08-01 17:57:00|20.85|20.69|20.86|20.7|20.86|20.7|20.84|20.68|38
1754071030000|2025-08-01 17:57:10|20.84|20.68|20.81|20.65|20.85|20.69|20.81|20.65|22
1754071040000|2025-08-01 17:57:20|||||||||39
1754071050000|2025-08-01 17:57:30|20.86|20.7|20.85|20.69|20.86|20.7|20.83|20.67|85
1754071060000|2025-08-01 17:57:40|20.84|20.68|20.81|20.65|20.85|20.69|20.81|20.65|2
1754071070000|2025-08-01 17:57:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|26
1754071080000|2025-08-01 17:58:00|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|23
1754071090000|2025-08-01 17:58:10|||||||||1
1754071110000|2025-08-01 17:58:30|||||||||3
1754071120000|2025-08-01 17:58:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|16
1754071130000|2025-08-01 17:58:50|||||||||2
1754071140000|2025-08-01 17:59:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|37
1754071150000|2025-08-01 17:59:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|18
1754071160000|2025-08-01 17:59:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|16
1754071170000|2025-08-01 17:59:30|||||||||4
1754071190000|2025-08-01 17:59:50|||||||||8
1754071200000|2025-08-01 18:00:00|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|119
1754071210000|2025-08-01 18:00:10|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|6
1754071220000|2025-08-01 18:00:20|||||||||1
1754071230000|2025-08-01 18:00:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|16
1754071250000|2025-08-01 18:00:50|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|53
1754071260000|2025-08-01 18:01:00|20.8|20.64|20.76|20.6|20.81|20.65|20.76|20.6|7
1754071270000|2025-08-01 18:01:10|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|10
1754071280000|2025-08-01 18:01:20|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|14
1754071290000|2025-08-01 18:01:30|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|15
1754071300000|2025-08-01 18:01:40|||||||||4
1754071310000|2025-08-01 18:01:50|||||||||4
1754071320000|2025-08-01 18:02:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|49
1754071330000|2025-08-01 18:02:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|59
1754071340000|2025-08-01 18:02:20|||||||||37
1754071350000|2025-08-01 18:02:30|20.84|20.68|20.85|20.69|20.86|20.7|20.84|20.68|6
1754071360000|2025-08-01 18:02:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|17
1754071370000|2025-08-01 18:02:50|||||||||4
1754071380000|2025-08-01 18:03:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|43
1754071390000|2025-08-01 18:03:10|20.83|20.67|20.84|20.68|20.84|20.68|20.81|20.65|10
1754071400000|2025-08-01 18:03:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|13
1754071410000|2025-08-01 18:03:30|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|11
1754071420000|2025-08-01 18:03:40|20.83|20.67|20.84|20.68|20.84|20.68|20.81|20.65|35
1754071430000|2025-08-01 18:03:50|20.83|20.67|20.84|20.68|20.84|20.68|20.81|20.65|14
1754071440000|2025-08-01 18:04:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|8
1754071450000|2025-08-01 18:04:10|||||||||11
1754071460000|2025-08-01 18:04:20|20.86|20.7|20.85|20.69|20.86|20.7|20.84|20.68|7
1754071470000|2025-08-01 18:04:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|86
1754071480000|2025-08-01 18:04:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1754071490000|2025-08-01 18:04:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|5
1754071500000|2025-08-01 18:05:00|||||||||10
1754071510000|2025-08-01 18:05:10|||||||||8
1754071520000|2025-08-01 18:05:20|||||||||51
1754071530000|2025-08-01 18:05:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1754071540000|2025-08-01 18:05:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|14
1754071550000|2025-08-01 18:05:50|||||||||1
1754071560000|2025-08-01 18:06:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|100
1754071570000|2025-08-01 18:06:10|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|36
1754071580000|2025-08-01 18:06:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|27
1754071590000|2025-08-01 18:06:30|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|20
1754071600000|2025-08-01 18:06:40|||||||||6
1754071620000|2025-08-01 18:07:00|||||||||1
1754071630000|2025-08-01 18:07:10|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|47
1754071640000|2025-08-01 18:07:20|||||||||2
1754071650000|2025-08-01 18:07:30|||||||||2
1754071670000|2025-08-01 18:07:50|||||||||6
1754071680000|2025-08-01 18:08:00|||||||||2
1754071700000|2025-08-01 18:08:20|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|288
1754071710000|2025-08-01 18:08:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|75
1754071720000|2025-08-01 18:08:40|||||||||1
1754071730000|2025-08-01 18:08:50|||||||||10
1754071740000|2025-08-01 18:09:00|||||||||3
1754071750000|2025-08-01 18:09:10|||||||||1
1754071760000|2025-08-01 18:09:20|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|70
1754071770000|2025-08-01 18:09:30|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|99
1754071780000|2025-08-01 18:09:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|89
1754071790000|2025-08-01 18:09:50|||||||||52
1754071800000|2025-08-01 18:10:00|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|46
1754071810000|2025-08-01 18:10:10|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|20
1754071820000|2025-08-01 18:10:20|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|13
1754071830000|2025-08-01 18:10:30|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|22
1754071840000|2025-08-01 18:10:40|||||||||2
1754071860000|2025-08-01 18:11:00|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|49
1754071870000|2025-08-01 18:11:10|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|26
1754071880000|2025-08-01 18:11:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|18
1754071890000|2025-08-01 18:11:30|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|7
1754071900000|2025-08-01 18:11:40|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|1
1754071910000|2025-08-01 18:11:50|||||||||7
1754071920000|2025-08-01 18:12:00|||||||||6
1754071930000|2025-08-01 18:12:10|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|16
1754071940000|2025-08-01 18:12:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|62
1754071950000|2025-08-01 18:12:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|3
1754071960000|2025-08-01 18:12:40|||||||||1
1754071970000|2025-08-01 18:12:50|||||||||2
1754071980000|2025-08-01 18:13:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|63
1754071990000|2025-08-01 18:13:10|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|4
1754072000000|2025-08-01 18:13:20|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|19
1754072010000|2025-08-01 18:13:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|14
1754072020000|2025-08-01 18:13:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|3
1754072030000|2025-08-01 18:13:50|||||||||6
1754072040000|2025-08-01 18:14:00|||||||||4
1754072050000|2025-08-01 18:14:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|8
1754072070000|2025-08-01 18:14:30|||||||||1
1754072090000|2025-08-01 18:14:50|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|5
1754072100000|2025-08-01 18:15:00|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|3
1754072110000|2025-08-01 18:15:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|90
1754072120000|2025-08-01 18:15:20|||||||||1
1754072130000|2025-08-01 18:15:30|||||||||1
1754072140000|2025-08-01 18:15:40|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|31
1754072150000|2025-08-01 18:15:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|6
1754072160000|2025-08-01 18:16:00|||||||||6
1754072170000|2025-08-01 18:16:10|||||||||1
1754072180000|2025-08-01 18:16:20|||||||||1
1754072190000|2025-08-01 18:16:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|70
1754072200000|2025-08-01 18:16:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|51
1754072210000|2025-08-01 18:16:50|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|21
1754072220000|2025-08-01 18:17:00|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|42
1754072230000|2025-08-01 18:17:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|9
1754072240000|2025-08-01 18:17:20|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|4
1754072250000|2025-08-01 18:17:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|4
1754072260000|2025-08-01 18:17:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1754072270000|2025-08-01 18:17:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|199
1754072280000|2025-08-01 18:18:00|||||||||1
1754072290000|2025-08-01 18:18:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|26
1754072300000|2025-08-01 18:18:20|||||||||1
1754072310000|2025-08-01 18:18:30|||||||||3
1754072320000|2025-08-01 18:18:40|||||||||4
1754072330000|2025-08-01 18:18:50|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|45
1754072340000|2025-08-01 18:19:00|||||||||12
1754072350000|2025-08-01 18:19:10|||||||||8
1754072370000|2025-08-01 18:19:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|12
1754072380000|2025-08-01 18:19:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|11
1754072390000|2025-08-01 18:19:50|||||||||31
1754072400000|2025-08-01 18:20:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|19
1754072410000|2025-08-01 18:20:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1754072420000|2025-08-01 18:20:20|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|6
1754072430000|2025-08-01 18:20:30|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|3
1754072440000|2025-08-01 18:20:40|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|3
1754072450000|2025-08-01 18:20:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|2
1754072460000|2025-08-01 18:21:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|37
1754072470000|2025-08-01 18:21:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|21
1754072480000|2025-08-01 18:21:20|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|6
1754072490000|2025-08-01 18:21:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|10
1754072500000|2025-08-01 18:21:40|||||||||1
1754072510000|2025-08-01 18:21:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|39
1754072520000|2025-08-01 18:22:00|||||||||8
1754072530000|2025-08-01 18:22:10|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|2
1754072540000|2025-08-01 18:22:20|||||||||15
1754072550000|2025-08-01 18:22:30|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|21
1754072560000|2025-08-01 18:22:40|||||||||2
1754072570000|2025-08-01 18:22:50|||||||||28
1754072580000|2025-08-01 18:23:00|||||||||6
1754072590000|2025-08-01 18:23:10|||||||||5
1754072600000|2025-08-01 18:23:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|33
1754072610000|2025-08-01 18:23:30|||||||||7
1754072620000|2025-08-01 18:23:40|||||||||1
1754072640000|2025-08-01 18:24:00|||||||||9
1754072650000|2025-08-01 18:24:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|26
1754072660000|2025-08-01 18:24:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|53
1754072670000|2025-08-01 18:24:30|||||||||34
1754072680000|2025-08-01 18:24:40|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|20
1754072690000|2025-08-01 18:24:50|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|33
1754072700000|2025-08-01 18:25:00|20.78|20.62|20.77|20.61|20.79|20.63|20.74|20.58|161
1754072710000|2025-08-01 18:25:10|20.75|20.59|20.74|20.58|20.79|20.63|20.74|20.58|11
1754072720000|2025-08-01 18:25:20|||||||||1
1754072730000|2025-08-01 18:25:30|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|13
1754072740000|2025-08-01 18:25:40|||||||||1
1754072760000|2025-08-01 18:26:00|||||||||1
1754072770000|2025-08-01 18:26:10|||||||||3
1754072790000|2025-08-01 18:26:30|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|41
1754072800000|2025-08-01 18:26:40|||||||||2
1754072810000|2025-08-01 18:26:50|||||||||4
1754072830000|2025-08-01 18:27:10|||||||||2
1754072840000|2025-08-01 18:27:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|4
1754072850000|2025-08-01 18:27:30|||||||||12
1754072860000|2025-08-01 18:27:40|||||||||1
1754072880000|2025-08-01 18:28:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1754072890000|2025-08-01 18:28:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|3
1754072900000|2025-08-01 18:28:20|||||||||25
1754072910000|2025-08-01 18:28:30|||||||||7
1754072930000|2025-08-01 18:28:50|||||||||4
1754072940000|2025-08-01 18:29:00|||||||||6
1754072950000|2025-08-01 18:29:10|||||||||5
1754072960000|2025-08-01 18:29:20|||||||||2
1754072970000|2025-08-01 18:29:30|||||||||2
1754072980000|2025-08-01 18:29:40|||||||||6
1754072990000|2025-08-01 18:29:50|||||||||14
1754073000000|2025-08-01 18:30:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|115
1754073010000|2025-08-01 18:30:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|26
1754073020000|2025-08-01 18:30:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1754073030000|2025-08-01 18:30:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|56
1754073040000|2025-08-01 18:30:40|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|112
1754073050000|2025-08-01 18:30:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|105
1754073060000|2025-08-01 18:31:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1754073070000|2025-08-01 18:31:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|25
1754073080000|2025-08-01 18:31:20|||||||||4
1754073090000|2025-08-01 18:31:30|||||||||6
1754073100000|2025-08-01 18:31:40|||||||||8
1754073110000|2025-08-01 18:31:50|||||||||8
1754073130000|2025-08-01 18:32:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|182
1754073140000|2025-08-01 18:32:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1754073150000|2025-08-01 18:32:30|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|80
1754073160000|2025-08-01 18:32:40|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|12
1754073170000|2025-08-01 18:32:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1754073180000|2025-08-01 18:33:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|16
1754073190000|2025-08-01 18:33:10|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|2
1754073200000|2025-08-01 18:33:20|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|2
1754073210000|2025-08-01 18:33:30|||||||||4
1754073220000|2025-08-01 18:33:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|42
1754073230000|2025-08-01 18:33:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1754073240000|2025-08-01 18:34:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1754073250000|2025-08-01 18:34:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|13
1754073260000|2025-08-01 18:34:20|||||||||1
1754073280000|2025-08-01 18:34:40|||||||||1
1754073290000|2025-08-01 18:34:50|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|203
1754073300000|2025-08-01 18:35:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1754073310000|2025-08-01 18:35:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|2
1754073320000|2025-08-01 18:35:20|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|88
1754073330000|2025-08-01 18:35:30|||||||||3
1754073340000|2025-08-01 18:35:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|234
1754073350000|2025-08-01 18:35:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|12
1754073360000|2025-08-01 18:36:00|||||||||1
1754073370000|2025-08-01 18:36:10|||||||||1
1754073380000|2025-08-01 18:36:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|30
1754073390000|2025-08-01 18:36:30|20.49|20.33|20.49|20.33|20.52|20.36|20.49|20.33|86
1754073400000|2025-08-01 18:36:40|||||||||3
1754073410000|2025-08-01 18:36:50|||||||||6
1754073420000|2025-08-01 18:37:00|||||||||3
1754073430000|2025-08-01 18:37:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|123
1754073440000|2025-08-01 18:37:20|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|3
1754073450000|2025-08-01 18:37:30|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|33
1754073460000|2025-08-01 18:37:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1754073470000|2025-08-01 18:37:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|12
1754073480000|2025-08-01 18:38:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1754073490000|2025-08-01 18:38:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|20
1754073500000|2025-08-01 18:38:20|||||||||2
1754073510000|2025-08-01 18:38:30|||||||||1
1754073520000|2025-08-01 18:38:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1754073530000|2025-08-01 18:38:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|41
1754073540000|2025-08-01 18:39:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|84
1754073550000|2025-08-01 18:39:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|19
1754073560000|2025-08-01 18:39:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|22
1754073570000|2025-08-01 18:39:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1754073580000|2025-08-01 18:39:40|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|95
1754073590000|2025-08-01 18:39:50|||||||||8
1754073600000|2025-08-01 18:40:00|||||||||1
1754073610000|2025-08-01 18:40:10|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|18
1754073620000|2025-08-01 18:40:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1754073630000|2025-08-01 18:40:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|34
1754073650000|2025-08-01 18:40:50|||||||||6
1754073660000|2025-08-01 18:41:00|||||||||1
1754073680000|2025-08-01 18:41:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|51
1754073690000|2025-08-01 18:41:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1754073700000|2025-08-01 18:41:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|23
1754073710000|2025-08-01 18:41:50|||||||||7
1754073720000|2025-08-01 18:42:00|||||||||2
1754073730000|2025-08-01 18:42:10|||||||||1
1754073740000|2025-08-01 18:42:20|||||||||35
1754073750000|2025-08-01 18:42:30|||||||||28
1754073770000|2025-08-01 18:42:50|||||||||4
1754073780000|2025-08-01 18:43:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|56
1754073790000|2025-08-01 18:43:10|||||||||46
1754073800000|2025-08-01 18:43:20|||||||||16
1754073810000|2025-08-01 18:43:30|||||||||1
1754073820000|2025-08-01 18:43:40|||||||||2
1754073830000|2025-08-01 18:43:50|||||||||54
1754073840000|2025-08-01 18:44:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|35
1754073850000|2025-08-01 18:44:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|155
1754073860000|2025-08-01 18:44:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|39
1754073870000|2025-08-01 18:44:30|20.39|20.23|20.39|20.23|20.42|20.26|20.39|20.23|94
1754073880000|2025-08-01 18:44:40|||||||||3
1754073890000|2025-08-01 18:44:50|||||||||27
1754073900000|2025-08-01 18:45:00|||||||||4
1754073910000|2025-08-01 18:45:10|||||||||3
1754073920000|2025-08-01 18:45:20|||||||||22
1754073930000|2025-08-01 18:45:30|20.4|20.24|20.42|20.26|20.42|20.26|20.39|20.23|4
1754073940000|2025-08-01 18:45:40|||||||||7
1754073950000|2025-08-01 18:45:50|||||||||5
1754073960000|2025-08-01 18:46:00|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|11
1754073970000|2025-08-01 18:46:10|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|5
1754073980000|2025-08-01 18:46:20|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|13
1754073990000|2025-08-01 18:46:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1754074000000|2025-08-01 18:46:40|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|29
1754074010000|2025-08-01 18:46:50|||||||||8
1754074020000|2025-08-01 18:47:00|||||||||3
1754074030000|2025-08-01 18:47:10|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|24
1754074040000|2025-08-01 18:47:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|13
1754074050000|2025-08-01 18:47:30|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|19
1754074060000|2025-08-01 18:47:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|51
1754074070000|2025-08-01 18:47:50|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|8
1754074080000|2025-08-01 18:48:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|10
1754074090000|2025-08-01 18:48:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1754074100000|2025-08-01 18:48:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|15
1754074110000|2025-08-01 18:48:30|||||||||9
1754074120000|2025-08-01 18:48:40|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|25
1754074130000|2025-08-01 18:48:50|||||||||3
1754074140000|2025-08-01 18:49:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|19
1754074150000|2025-08-01 18:49:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|6
1754074160000|2025-08-01 18:49:20|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|34
1754074170000|2025-08-01 18:49:30|||||||||3
1754074180000|2025-08-01 18:49:40|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|70
1754074190000|2025-08-01 18:49:50|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|2
1754074200000|2025-08-01 18:50:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|18
1754074210000|2025-08-01 18:50:10|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|1
1754074220000|2025-08-01 18:50:20|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|20
1754074230000|2025-08-01 18:50:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|41
1754074240000|2025-08-01 18:50:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|29
1754074250000|2025-08-01 18:50:50|||||||||22
1754074260000|2025-08-01 18:51:00|||||||||22
1754074270000|2025-08-01 18:51:10|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|48
1754074280000|2025-08-01 18:51:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1754074290000|2025-08-01 18:51:30|||||||||4
1754074300000|2025-08-01 18:51:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|23
1754074340000|2025-08-01 18:52:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|45
1754074350000|2025-08-01 18:52:30|||||||||7
1754074360000|2025-08-01 18:52:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|11
1754074370000|2025-08-01 18:52:50|20.68|20.52|20.69|20.53|20.72|20.56|20.67|20.51|10
1754074380000|2025-08-01 18:53:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|2
1754074390000|2025-08-01 18:53:10|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|10
1754074400000|2025-08-01 18:53:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1754074410000|2025-08-01 18:53:30|||||||||2
1754074420000|2025-08-01 18:53:40|||||||||2
1754074440000|2025-08-01 18:54:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|19
1754074450000|2025-08-01 18:54:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1754074460000|2025-08-01 18:54:20|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|99
1754074470000|2025-08-01 18:54:30|20.7|20.54|20.69|20.53|20.72|20.56|20.67|20.51|24
1754074480000|2025-08-01 18:54:40|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|53
1754074490000|2025-08-01 18:54:50|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|0
1754074500000|2025-08-01 18:55:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|22
1754074510000|2025-08-01 18:55:10|||||||||76
1754074520000|2025-08-01 18:55:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|62
1754074530000|2025-08-01 18:55:30|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|57
1754074540000|2025-08-01 18:55:40|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|15
1754074550000|2025-08-01 18:55:50|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|20
1754074560000|2025-08-01 18:56:00|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|27
1754074570000|2025-08-01 18:56:10|20.69|20.53|20.7|20.54|20.72|20.56|20.67|20.51|10
1754074580000|2025-08-01 18:56:20|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|10
1754074590000|2025-08-01 18:56:30|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|126
1754074600000|2025-08-01 18:56:40|||||||||1
1754074620000|2025-08-01 18:57:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|327
1754074630000|2025-08-01 18:57:10|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|49
1754074640000|2025-08-01 18:57:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|13
1754074650000|2025-08-01 18:57:30|||||||||38
1754074660000|2025-08-01 18:57:40|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|8
1754074670000|2025-08-01 18:57:50|20.75|20.59|20.77|20.61|20.77|20.61|20.74|20.58|6
1754074680000|2025-08-01 18:58:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1754074690000|2025-08-01 18:58:10|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|13
1754074700000|2025-08-01 18:58:20|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|2
1754074710000|2025-08-01 18:58:30|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|2
1754074720000|2025-08-01 18:58:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|15
1754074730000|2025-08-01 18:58:50|||||||||3
1754074740000|2025-08-01 18:59:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|24
1754074760000|2025-08-01 18:59:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|22
1754074770000|2025-08-01 18:59:30|||||||||2
1754074780000|2025-08-01 18:59:40|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|69
1754074790000|2025-08-01 18:59:50|||||||||5
1754074800000|2025-08-01 19:00:00|||||||||9
1754074810000|2025-08-01 19:00:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|3
1754074820000|2025-08-01 19:00:20|20.69|20.53|20.69|20.53|20.72|20.56|20.67|20.51|32
1754074830000|2025-08-01 19:00:30|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|0
1754074840000|2025-08-01 19:00:40|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|12
1754074850000|2025-08-01 19:00:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|9
1754074860000|2025-08-01 19:01:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|10
1754074870000|2025-08-01 19:01:10|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|42
1754074880000|2025-08-01 19:01:20|20.73|20.57|20.74|20.58|20.77|20.61|20.73|20.57|2
1754074890000|2025-08-01 19:01:30|20.73|20.57|20.74|20.58|20.77|20.61|20.73|20.57|17
1754074900000|2025-08-01 19:01:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|2
1754074910000|2025-08-01 19:01:50|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|3
1754074920000|2025-08-01 19:02:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|50
1754074930000|2025-08-01 19:02:10|20.78|20.62|20.77|20.61|20.78|20.62|20.74|20.58|13
1754074940000|2025-08-01 19:02:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|4
1754074950000|2025-08-01 19:02:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|22
1754074960000|2025-08-01 19:02:40|||||||||3
1754074970000|2025-08-01 19:02:50|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|17
1754074980000|2025-08-01 19:03:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|67
1754074990000|2025-08-01 19:03:10|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|28
1754075000000|2025-08-01 19:03:20|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|21
1754075010000|2025-08-01 19:03:30|||||||||3
1754075020000|2025-08-01 19:03:40|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|6
1754075030000|2025-08-01 19:03:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1754075040000|2025-08-01 19:04:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|7
1754075050000|2025-08-01 19:04:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|11
1754075060000|2025-08-01 19:04:20|||||||||1
1754075070000|2025-08-01 19:04:30|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|38
1754075080000|2025-08-01 19:04:40|||||||||3
1754075090000|2025-08-01 19:04:50|||||||||4
1754075100000|2025-08-01 19:05:00|||||||||17
1754075110000|2025-08-01 19:05:10|||||||||5
1754075120000|2025-08-01 19:05:20|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|25
1754075130000|2025-08-01 19:05:30|||||||||4
1754075140000|2025-08-01 19:05:40|||||||||2
1754075150000|2025-08-01 19:05:50|||||||||5
1754075160000|2025-08-01 19:06:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|35
1754075170000|2025-08-01 19:06:10|||||||||1
1754075180000|2025-08-01 19:06:20|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|7
1754075190000|2025-08-01 19:06:30|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|52
1754075200000|2025-08-01 19:06:40|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|15
1754075210000|2025-08-01 19:06:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|25
1754075220000|2025-08-01 19:07:00|||||||||15
1754075230000|2025-08-01 19:07:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|60
1754075240000|2025-08-01 19:07:20|||||||||2
1754075250000|2025-08-01 19:07:30|||||||||1
1754075260000|2025-08-01 19:07:40|||||||||1
1754075270000|2025-08-01 19:07:50|20.74|20.58|20.77|20.61|20.77|20.61|20.73|20.57|103
1754075280000|2025-08-01 19:08:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|34
1754075290000|2025-08-01 19:08:10|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|19
1754075300000|2025-08-01 19:08:20|||||||||2
1754075310000|2025-08-01 19:08:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|95
1754075320000|2025-08-01 19:08:40|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|5
1754075330000|2025-08-01 19:08:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1754075340000|2025-08-01 19:09:00|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|74
1754075350000|2025-08-01 19:09:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1754075360000|2025-08-01 19:09:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|3
1754075370000|2025-08-01 19:09:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|93
1754075380000|2025-08-01 19:09:40|||||||||16
1754075390000|2025-08-01 19:09:50|||||||||6
1754075400000|2025-08-01 19:10:00|||||||||3
1754075410000|2025-08-01 19:10:10|||||||||2
1754075420000|2025-08-01 19:10:20|||||||||7
1754075430000|2025-08-01 19:10:30|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|55
1754075440000|2025-08-01 19:10:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1754075450000|2025-08-01 19:10:50|20.75|20.59|20.75|20.59|20.77|20.61|20.74|20.58|34
1754075460000|2025-08-01 19:11:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|5
1754075470000|2025-08-01 19:11:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|61
1754075480000|2025-08-01 19:11:20|||||||||1
1754075490000|2025-08-01 19:11:30|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|34
1754075510000|2025-08-01 19:11:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|48
1754075520000|2025-08-01 19:12:00|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|20
1754075530000|2025-08-01 19:12:10|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|36
1754075540000|2025-08-01 19:12:20|20.79|20.63|20.78|20.62|20.79|20.63|20.77|20.61|4
1754075550000|2025-08-01 19:12:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|28
1754075560000|2025-08-01 19:12:40|||||||||3
1754075570000|2025-08-01 19:12:50|||||||||3
1754075580000|2025-08-01 19:13:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|22
1754075590000|2025-08-01 19:13:10|20.78|20.62|20.79|20.63|20.82|20.66|20.77|20.61|20
1754075600000|2025-08-01 19:13:20|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|38
1754075610000|2025-08-01 19:13:30|20.79|20.63|20.79|20.63|20.82|20.66|20.77|20.61|19
1754075620000|2025-08-01 19:13:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1754075630000|2025-08-01 19:13:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|34
1754075640000|2025-08-01 19:14:00|||||||||7
1754075650000|2025-08-01 19:14:10|||||||||28
1754075660000|2025-08-01 19:14:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|22
1754075670000|2025-08-01 19:14:30|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|4
1754075680000|2025-08-01 19:14:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1754075690000|2025-08-01 19:14:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|12
1754075700000|2025-08-01 19:15:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|40
1754075710000|2025-08-01 19:15:10|||||||||1
1754075720000|2025-08-01 19:15:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1754075730000|2025-08-01 19:15:30|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|3
1754075740000|2025-08-01 19:15:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|8
1754075750000|2025-08-01 19:15:50|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|2
1754075760000|2025-08-01 19:16:00|||||||||20
1754075770000|2025-08-01 19:16:10|20.75|20.59|20.77|20.61|20.77|20.61|20.74|20.58|8
1754075780000|2025-08-01 19:16:20|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|9
1754075790000|2025-08-01 19:16:30|||||||||6
1754075800000|2025-08-01 19:16:40|||||||||1
1754075810000|2025-08-01 19:16:50|||||||||24
1754075820000|2025-08-01 19:17:00|||||||||4
1754075840000|2025-08-01 19:17:20|||||||||1
1754075850000|2025-08-01 19:17:30|||||||||18
1754075860000|2025-08-01 19:17:40|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|7
1754075870000|2025-08-01 19:17:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|7
1754075880000|2025-08-01 19:18:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|13
1754075890000|2025-08-01 19:18:10|||||||||2
1754075900000|2025-08-01 19:18:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|33
1754075910000|2025-08-01 19:18:30|||||||||1
1754075920000|2025-08-01 19:18:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|35
1754075930000|2025-08-01 19:18:50|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|6
1754075940000|2025-08-01 19:19:00|||||||||1
1754075950000|2025-08-01 19:19:10|||||||||1
1754075960000|2025-08-01 19:19:20|||||||||2
1754075970000|2025-08-01 19:19:30|||||||||10
1754075980000|2025-08-01 19:19:40|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|28
1754075990000|2025-08-01 19:19:50|||||||||5
1754076000000|2025-08-01 19:20:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|147
1754076010000|2025-08-01 19:20:10|||||||||6
1754076020000|2025-08-01 19:20:20|||||||||3
1754076030000|2025-08-01 19:20:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1754076040000|2025-08-01 19:20:40|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|24
1754076050000|2025-08-01 19:20:50|||||||||3
1754076060000|2025-08-01 19:21:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1754076070000|2025-08-01 19:21:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|38
1754076080000|2025-08-01 19:21:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|20
1754076090000|2025-08-01 19:21:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1754076100000|2025-08-01 19:21:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|22
1754076110000|2025-08-01 19:21:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|10
1754076120000|2025-08-01 19:22:00|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|3
1754076130000|2025-08-01 19:22:10|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|3
1754076140000|2025-08-01 19:22:20|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|3
1754076150000|2025-08-01 19:22:30|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|2
1754076160000|2025-08-01 19:22:40|||||||||5
1754076170000|2025-08-01 19:22:50|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|10
1754076180000|2025-08-01 19:23:00|||||||||3
1754076190000|2025-08-01 19:23:10|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|36
1754076200000|2025-08-01 19:23:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1754076210000|2025-08-01 19:23:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|20
1754076220000|2025-08-01 19:23:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|34
1754076230000|2025-08-01 19:23:50|||||||||3
1754076240000|2025-08-01 19:24:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|18
1754076260000|2025-08-01 19:24:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|39
1754076270000|2025-08-01 19:24:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|45
1754076290000|2025-08-01 19:24:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1754076300000|2025-08-01 19:25:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|5
1754076310000|2025-08-01 19:25:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|26
1754076320000|2025-08-01 19:25:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|17
1754076330000|2025-08-01 19:25:30|||||||||3
1754076360000|2025-08-01 19:26:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|43
1754076370000|2025-08-01 19:26:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|7
1754076380000|2025-08-01 19:26:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|0
1754076390000|2025-08-01 19:26:30|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|52
1754076400000|2025-08-01 19:26:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|11
1754076410000|2025-08-01 19:26:50|||||||||2
1754076420000|2025-08-01 19:27:00|||||||||10
1754076430000|2025-08-01 19:27:10|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|41
1754076440000|2025-08-01 19:27:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|5
1754076450000|2025-08-01 19:27:30|||||||||1
1754076460000|2025-08-01 19:27:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|4
1754076470000|2025-08-01 19:27:50|||||||||2
1754076480000|2025-08-01 19:28:00|||||||||3
1754076490000|2025-08-01 19:28:10|||||||||5
1754076510000|2025-08-01 19:28:30|||||||||19
1754076520000|2025-08-01 19:28:40|||||||||2
1754076530000|2025-08-01 19:28:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|110
1754076540000|2025-08-01 19:29:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|4
1754076560000|2025-08-01 19:29:20|||||||||25
1754076570000|2025-08-01 19:29:30|||||||||1
1754076580000|2025-08-01 19:29:40|||||||||4
1754076590000|2025-08-01 19:29:50|||||||||9
1754076600000|2025-08-01 19:30:00|20.79|20.63|20.89|20.73|20.89|20.73|20.79|20.63|105
1754076610000|2025-08-01 19:30:10|20.87|20.71|20.84|20.68|20.87|20.71|20.82|20.66|112
1754076620000|2025-08-01 19:30:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|61
1754076630000|2025-08-01 19:30:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|20
1754076640000|2025-08-01 19:30:40|||||||||112
1754076650000|2025-08-01 19:30:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|41
1754076660000|2025-08-01 19:31:00|||||||||12
1754076670000|2025-08-01 19:31:10|||||||||2
1754076680000|2025-08-01 19:31:20|||||||||26
1754076690000|2025-08-01 19:31:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|31
1754076700000|2025-08-01 19:31:40|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|32
1754076710000|2025-08-01 19:31:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|20
1754076720000|2025-08-01 19:32:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|22
1754076730000|2025-08-01 19:32:10|||||||||44
1754076740000|2025-08-01 19:32:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|9
1754076750000|2025-08-01 19:32:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|17
1754076760000|2025-08-01 19:32:40|||||||||25
1754076770000|2025-08-01 19:32:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1754076780000|2025-08-01 19:33:00|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|11
1754076790000|2025-08-01 19:33:10|||||||||12
1754076810000|2025-08-01 19:33:30|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|53
1754076820000|2025-08-01 19:33:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|11
1754076830000|2025-08-01 19:33:50|||||||||26
1754076840000|2025-08-01 19:34:00|||||||||10
1754076850000|2025-08-01 19:34:10|||||||||6
1754076860000|2025-08-01 19:34:20|20.87|20.71|20.84|20.68|20.87|20.71|20.82|20.66|185
1754076870000|2025-08-01 19:34:30|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|51
1754076880000|2025-08-01 19:34:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1754076890000|2025-08-01 19:34:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|21
1754076900000|2025-08-01 19:35:00|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|49
1754076910000|2025-08-01 19:35:10|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|35
1754076920000|2025-08-01 19:35:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1754076930000|2025-08-01 19:35:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|22
1754076940000|2025-08-01 19:35:40|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|11
1754076950000|2025-08-01 19:35:50|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|17
1754076960000|2025-08-01 19:36:00|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|2
1754076970000|2025-08-01 19:36:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1754076980000|2025-08-01 19:36:20|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|13
1754076990000|2025-08-01 19:36:30|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|1
1754077000000|2025-08-01 19:36:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1754077010000|2025-08-01 19:36:50|||||||||2
1754077020000|2025-08-01 19:37:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|36
1754077030000|2025-08-01 19:37:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|25
1754077040000|2025-08-01 19:37:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1754077060000|2025-08-01 19:37:40|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|124
1754077070000|2025-08-01 19:37:50|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|66
1754077080000|2025-08-01 19:38:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|27
1754077090000|2025-08-01 19:38:10|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|24
1754077100000|2025-08-01 19:38:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|33
1754077110000|2025-08-01 19:38:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|14
1754077120000|2025-08-01 19:38:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|5
1754077130000|2025-08-01 19:38:50|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|37
1754077140000|2025-08-01 19:39:00|||||||||4
1754077150000|2025-08-01 19:39:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1754077160000|2025-08-01 19:39:20|20.89|20.73|20.88|20.72|20.89|20.73|20.87|20.71|29
1754077170000|2025-08-01 19:39:30|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|16
1754077180000|2025-08-01 19:39:40|||||||||2
1754077190000|2025-08-01 19:39:50|||||||||20
1754077210000|2025-08-01 19:40:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1754077220000|2025-08-01 19:40:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|70
1754077230000|2025-08-01 19:40:30|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|25
1754077240000|2025-08-01 19:40:40|||||||||9
1754077250000|2025-08-01 19:40:50|||||||||6
1754077260000|2025-08-01 19:41:00|||||||||1
1754077270000|2025-08-01 19:41:10|||||||||8
1754077280000|2025-08-01 19:41:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|25
1754077290000|2025-08-01 19:41:30|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|7
1754077300000|2025-08-01 19:41:40|||||||||30
1754077310000|2025-08-01 19:41:50|||||||||7
1754077320000|2025-08-01 19:42:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|64
1754077330000|2025-08-01 19:42:10|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|55
1754077340000|2025-08-01 19:42:20|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|73
1754077350000|2025-08-01 19:42:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|48
1754077360000|2025-08-01 19:42:40|||||||||2
1754077370000|2025-08-01 19:42:50|||||||||1
1754077380000|2025-08-01 19:43:00|||||||||1
1754077390000|2025-08-01 19:43:10|||||||||9
1754077400000|2025-08-01 19:43:20|||||||||4
1754077410000|2025-08-01 19:43:30|||||||||1
1754077420000|2025-08-01 19:43:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|200
1754077430000|2025-08-01 19:43:50|||||||||2
1754077450000|2025-08-01 19:44:10|||||||||2
1754077460000|2025-08-01 19:44:20|||||||||4
1754077470000|2025-08-01 19:44:30|||||||||1
1754077480000|2025-08-01 19:44:40|||||||||5
1754077490000|2025-08-01 19:44:50|||||||||13
1754077500000|2025-08-01 19:45:00|||||||||23
1754077510000|2025-08-01 19:45:10|||||||||98
1754077520000|2025-08-01 19:45:20|||||||||1
1754077530000|2025-08-01 19:45:30|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|157
1754077540000|2025-08-01 19:45:40|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|172
1754077550000|2025-08-01 19:45:50|20.83|20.67|20.82|20.66|20.87|20.71|20.82|20.66|26
1754077560000|2025-08-01 19:46:00|||||||||2
1754077570000|2025-08-01 19:46:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|3
1754077580000|2025-08-01 19:46:20|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|25
1754077590000|2025-08-01 19:46:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|45
1754077600000|2025-08-01 19:46:40|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|68
1754077610000|2025-08-01 19:46:50|||||||||5
1754077620000|2025-08-01 19:47:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|40
1754077630000|2025-08-01 19:47:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|59
1754077640000|2025-08-01 19:47:20|||||||||2
1754077650000|2025-08-01 19:47:30|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|67
1754077660000|2025-08-01 19:47:40|||||||||6
1754077670000|2025-08-01 19:47:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|14
1754077680000|2025-08-01 19:48:00|||||||||4
1754077690000|2025-08-01 19:48:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1754077700000|2025-08-01 19:48:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|198
1754077710000|2025-08-01 19:48:30|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|23
1754077720000|2025-08-01 19:48:40|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|82
1754077730000|2025-08-01 19:48:50|||||||||14
1754077740000|2025-08-01 19:49:00|||||||||3
1754077750000|2025-08-01 19:49:10|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|75
1754077760000|2025-08-01 19:49:20|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|34
1754077770000|2025-08-01 19:49:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1754077780000|2025-08-01 19:49:40|||||||||2
1754077790000|2025-08-01 19:49:50|||||||||5
1754077800000|2025-08-01 19:50:00|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|147
1754077810000|2025-08-01 19:50:10|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|49
1754077820000|2025-08-01 19:50:20|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|58
1754077830000|2025-08-01 19:50:30|20.61|20.45|20.62|20.46|20.62|20.46|20.59|20.43|91
1754077840000|2025-08-01 19:50:40|||||||||22
1754077850000|2025-08-01 19:50:50|20.59|20.43|20.59|20.43|20.62|20.46|20.57|20.41|169
1754077860000|2025-08-01 19:51:00|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|30
1754077870000|2025-08-01 19:51:10|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|42
1754077880000|2025-08-01 19:51:20|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|26
1754077890000|2025-08-01 19:51:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|91
1754077900000|2025-08-01 19:51:40|||||||||107
1754077910000|2025-08-01 19:51:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1754077920000|2025-08-01 19:52:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|202
1754077930000|2025-08-01 19:52:10|||||||||8
1754077940000|2025-08-01 19:52:20|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|32
1754077950000|2025-08-01 19:52:30|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|34
1754077960000|2025-08-01 19:52:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|16
1754077970000|2025-08-01 19:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|89
1754077980000|2025-08-01 19:53:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|201
1754077990000|2025-08-01 19:53:10|||||||||15
1754078000000|2025-08-01 19:53:20|||||||||6
1754078010000|2025-08-01 19:53:30|||||||||3
1754078020000|2025-08-01 19:53:40|||||||||2
1754078030000|2025-08-01 19:53:50|||||||||15
1754078040000|2025-08-01 19:54:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|162
1754078050000|2025-08-01 19:54:10|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|149
1754078060000|2025-08-01 19:54:20|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|37
1754078070000|2025-08-01 19:54:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|79
1754078080000|2025-08-01 19:54:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|347
1754078090000|2025-08-01 19:54:50|||||||||17
1754078100000|2025-08-01 19:55:00|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|203
1754078110000|2025-08-01 19:55:10|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|62
1754078120000|2025-08-01 19:55:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|248
1754078130000|2025-08-01 19:55:30|||||||||66
1754078140000|2025-08-01 19:55:40|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|50
1754078150000|2025-08-01 19:55:50|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|82
1754078160000|2025-08-01 19:56:00|||||||||36
1754078170000|2025-08-01 19:56:10|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|62
1754078180000|2025-08-01 19:56:20|||||||||18
1754078190000|2025-08-01 19:56:30|||||||||35
1754078200000|2025-08-01 19:56:40|||||||||212
1754078210000|2025-08-01 19:56:50|||||||||8
1754078220000|2025-08-01 19:57:00|||||||||61
1754078230000|2025-08-01 19:57:10|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|88
1754078240000|2025-08-01 19:57:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|37
1754078250000|2025-08-01 19:57:30|||||||||110
1754078260000|2025-08-01 19:57:40|||||||||5
1754078270000|2025-08-01 19:57:50|||||||||18
1754078280000|2025-08-01 19:58:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|69
1754078290000|2025-08-01 19:58:10|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|40
1754078300000|2025-08-01 19:58:20|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|205
1754078310000|2025-08-01 19:58:30|||||||||42
1754078320000|2025-08-01 19:58:40|||||||||135
1754078330000|2025-08-01 19:58:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|76
1754078340000|2025-08-01 19:59:00|||||||||158
1754078350000|2025-08-01 19:59:10|||||||||146
1754078360000|2025-08-01 19:59:20|||||||||162
1754078370000|2025-08-01 19:59:30|||||||||104
1754078380000|2025-08-01 19:59:40|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|250
1754078390000|2025-08-01 19:59:50|||||||||266
1754078400000|2025-08-01 20:00:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|347
1754078410000|2025-08-01 20:00:10|20.58|20.42|20.56|20.4|20.58|20.42|20.54|20.38|35
1754078420000|2025-08-01 20:00:20|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|69
1754078440000|2025-08-01 20:00:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|793
1754078450000|2025-08-01 20:00:50|||||||||3
1754078460000|2025-08-01 20:01:00|||||||||14
1754078470000|2025-08-01 20:01:10|||||||||12
1754078480000|2025-08-01 20:01:20|||||||||63
1754078490000|2025-08-01 20:01:30|||||||||31
1754078510000|2025-08-01 20:01:50|||||||||7
1754078520000|2025-08-01 20:02:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1754078530000|2025-08-01 20:02:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|17
1754078540000|2025-08-01 20:02:20|||||||||1
1754078560000|2025-08-01 20:02:40|||||||||1
1754078570000|2025-08-01 20:02:50|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|151
1754078580000|2025-08-01 20:03:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|20
1754078590000|2025-08-01 20:03:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|20
1754078610000|2025-08-01 20:03:30|||||||||1
1754078630000|2025-08-01 20:03:50|||||||||32
1754078640000|2025-08-01 20:04:00|||||||||4
1754078650000|2025-08-01 20:04:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|307
1754078660000|2025-08-01 20:04:20|||||||||12
1754078670000|2025-08-01 20:04:30|||||||||10
1754078680000|2025-08-01 20:04:40|||||||||4
1754078690000|2025-08-01 20:04:50|||||||||5
1754078700000|2025-08-01 20:05:00|||||||||42
1754078710000|2025-08-01 20:05:10|||||||||63
1754078720000|2025-08-01 20:05:20|||||||||16
1754078730000|2025-08-01 20:05:30|||||||||3
1754078740000|2025-08-01 20:05:40|||||||||7
1754078750000|2025-08-01 20:05:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|39
1754078760000|2025-08-01 20:06:00|||||||||1
1754078770000|2025-08-01 20:06:10|||||||||3
1754078780000|2025-08-01 20:06:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|5
1754078790000|2025-08-01 20:06:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|65
1754078800000|2025-08-01 20:06:40|||||||||231
1754078810000|2025-08-01 20:06:50|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|112
1754078820000|2025-08-01 20:07:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|90
1754078830000|2025-08-01 20:07:10|||||||||1
1754078840000|2025-08-01 20:07:20|||||||||17
1754078850000|2025-08-01 20:07:30|||||||||22
1754078870000|2025-08-01 20:07:50|||||||||3
1754078880000|2025-08-01 20:08:00|||||||||200
1754078890000|2025-08-01 20:08:10|||||||||34
1754078900000|2025-08-01 20:08:20|||||||||21
1754078910000|2025-08-01 20:08:30|||||||||60
1754078920000|2025-08-01 20:08:40|||||||||25
1754078930000|2025-08-01 20:08:50|||||||||16
1754078940000|2025-08-01 20:09:00|||||||||11
1754078960000|2025-08-01 20:09:20|||||||||3
1754078970000|2025-08-01 20:09:30|||||||||3
1754078980000|2025-08-01 20:09:40|||||||||2
1754079000000|2025-08-01 20:10:00|||||||||2
1754079010000|2025-08-01 20:10:10|||||||||5
1754079060000|2025-08-01 20:11:00|||||||||55
1754079070000|2025-08-01 20:11:10|||||||||20
1754079080000|2025-08-01 20:11:20|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|121
1754079090000|2025-08-01 20:11:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1754079100000|2025-08-01 20:11:40|20.52|20.36|20.51|20.35|20.52|20.36|20.49|20.33|8
1754079110000|2025-08-01 20:11:50|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|4
1754079120000|2025-08-01 20:12:00|||||||||4
1754079130000|2025-08-01 20:12:10|||||||||1
1754079180000|2025-08-01 20:13:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1754079190000|2025-08-01 20:13:10|||||||||5
1754079200000|2025-08-01 20:13:20|||||||||5
1754079210000|2025-08-01 20:13:30|||||||||1
1754079220000|2025-08-01 20:13:40|||||||||10
1754079230000|2025-08-01 20:13:50|||||||||9
1754079240000|2025-08-01 20:14:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|108
1754079250000|2025-08-01 20:14:10|||||||||4
1754079260000|2025-08-01 20:14:20|||||||||2
1754079270000|2025-08-01 20:14:30|||||||||4
1754079280000|2025-08-01 20:14:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|98
1754079290000|2025-08-01 20:14:50|||||||||11
1754080200000|2025-08-01 20:30:00|||||||||2
1754080230000|2025-08-01 20:30:30|||||||||1
1754080250000|2025-08-01 20:30:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|25
1754080280000|2025-08-01 20:31:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1754080310000|2025-08-01 20:31:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|4
1754080840000|2025-08-01 20:40:40|||||||||15
1754080930000|2025-08-01 20:42:10|||||||||1
1754081080000|2025-08-01 20:44:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1754081090000|2025-08-01 20:44:50|||||||||1
1754081110000|2025-08-01 20:45:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1754081120000|2025-08-01 20:45:20|||||||||1
1754081150000|2025-08-01 20:45:50|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1754081190000|2025-08-01 20:46:30|||||||||12
1754081230000|2025-08-01 20:47:10|||||||||10
1754081240000|2025-08-01 20:47:20|||||||||6
1754081250000|2025-08-01 20:47:30|||||||||4
1754081260000|2025-08-01 20:47:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1754081270000|2025-08-01 20:47:50|||||||||2
1754081290000|2025-08-01 20:48:10|||||||||4
1754081310000|2025-08-01 20:48:30|||||||||3
1754081320000|2025-08-01 20:48:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1754081340000|2025-08-01 20:49:00|||||||||1
1754081350000|2025-08-01 20:49:10|||||||||2
1754081380000|2025-08-01 20:49:40|||||||||3
1754081400000|2025-08-01 20:50:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|66
1754081450000|2025-08-01 20:50:50|||||||||4
1754081460000|2025-08-01 20:51:00|||||||||2
1754081480000|2025-08-01 20:51:20|||||||||6
1754081490000|2025-08-01 20:51:30|||||||||18
1754081500000|2025-08-01 20:51:40|||||||||42
1754081510000|2025-08-01 20:51:50|||||||||17
1754081530000|2025-08-01 20:52:10|||||||||2
1754081690000|2025-08-01 20:54:50|||||||||3
1754081750000|2025-08-01 20:55:50|||||||||2
1754081760000|2025-08-01 20:56:00|||||||||5
1754081770000|2025-08-01 20:56:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1754081790000|2025-08-01 20:56:30|||||||||31
1754081880000|2025-08-01 20:58:00|||||||||22
1754081890000|2025-08-01 20:58:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|51
1754081940000|2025-08-01 20:59:00|||||||||1
1754081950000|2025-08-01 20:59:10|||||||||1
1754081970000|2025-08-01 20:59:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|4
1754081990000|2025-08-01 20:59:50|20.55|20.39|20.56|20.4|20.56|20.4|20.53|20.37|38
1754258460000|2025-08-03 22:01:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|28
1754258490000|2025-08-03 22:01:30|||||||||1
1754258500000|2025-08-03 22:01:40|||||||||1
1754258520000|2025-08-03 22:02:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1754258530000|2025-08-03 22:02:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|10
1754258550000|2025-08-03 22:02:30|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|4
1754258560000|2025-08-03 22:02:40|||||||||3
1754258570000|2025-08-03 22:02:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|4
1754258590000|2025-08-03 22:03:10|20.66|20.5|20.73|20.57|20.73|20.57|20.66|20.5|42
1754258600000|2025-08-03 22:03:20|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|9
1754258610000|2025-08-03 22:03:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|1
1754258620000|2025-08-03 22:03:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1754258630000|2025-08-03 22:03:50|20.7|20.54|20.69|20.53|20.7|20.54|20.66|20.5|23
1754258640000|2025-08-03 22:04:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|0
1754258660000|2025-08-03 22:04:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1754258720000|2025-08-03 22:05:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|6
1754258740000|2025-08-03 22:05:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1754258770000|2025-08-03 22:06:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1754258780000|2025-08-03 22:06:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1754258790000|2025-08-03 22:06:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1754258820000|2025-08-03 22:07:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1754258850000|2025-08-03 22:07:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1754258860000|2025-08-03 22:07:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1754258930000|2025-08-03 22:08:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|10
1754258950000|2025-08-03 22:09:10|||||||||1
1754258960000|2025-08-03 22:09:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1754259000000|2025-08-03 22:10:00|20.82|20.66|20.83|20.67|20.83|20.67|20.8|20.64|1
1754259020000|2025-08-03 22:10:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1754259030000|2025-08-03 22:10:30|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1754259040000|2025-08-03 22:10:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|7
1754259070000|2025-08-03 22:11:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1754259080000|2025-08-03 22:11:20|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|12
1754259090000|2025-08-03 22:11:30|||||||||7
1754259110000|2025-08-03 22:11:50|||||||||5
1754259180000|2025-08-03 22:13:00|||||||||5
1754259190000|2025-08-03 22:13:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|8
1754259230000|2025-08-03 22:13:50|||||||||15
1754259240000|2025-08-03 22:14:00|||||||||1
1754259260000|2025-08-03 22:14:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1754259290000|2025-08-03 22:14:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|24
1754259360000|2025-08-03 22:16:00|||||||||37
1754259370000|2025-08-03 22:16:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|12
1754259380000|2025-08-03 22:16:20|||||||||1
1754259390000|2025-08-03 22:16:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1754259430000|2025-08-03 22:17:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1754259490000|2025-08-03 22:18:10|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1754259500000|2025-08-03 22:18:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1754259510000|2025-08-03 22:18:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1754259520000|2025-08-03 22:18:40|||||||||1
1754259540000|2025-08-03 22:19:00|||||||||3
1754259600000|2025-08-03 22:20:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1754259620000|2025-08-03 22:20:20|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1754259850000|2025-08-03 22:24:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1754259870000|2025-08-03 22:24:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1754259900000|2025-08-03 22:25:00|||||||||1
1754259910000|2025-08-03 22:25:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1754259940000|2025-08-03 22:25:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1754259990000|2025-08-03 22:26:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1754260010000|2025-08-03 22:26:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1754260050000|2025-08-03 22:27:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|21
1754260090000|2025-08-03 22:28:10|||||||||25
1754260200000|2025-08-03 22:30:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1754260210000|2025-08-03 22:30:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|31
1754260260000|2025-08-03 22:31:00|||||||||1
1754260270000|2025-08-03 22:31:10|||||||||2
1754260390000|2025-08-03 22:33:10|||||||||1
1754260410000|2025-08-03 22:33:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1754260510000|2025-08-03 22:35:10|||||||||1
1754260520000|2025-08-03 22:35:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1754260530000|2025-08-03 22:35:30|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|3
1754260550000|2025-08-03 22:35:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1754260580000|2025-08-03 22:36:20|||||||||1
1754260600000|2025-08-03 22:36:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1754260820000|2025-08-03 22:40:20|||||||||1
1754260870000|2025-08-03 22:41:10|||||||||2
1754261340000|2025-08-03 22:49:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|50
1754261360000|2025-08-03 22:49:20|||||||||1
1754261380000|2025-08-03 22:49:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1754261420000|2025-08-03 22:50:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1754261710000|2025-08-03 22:55:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|17
1754261760000|2025-08-03 22:56:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1754261800000|2025-08-03 22:56:40|||||||||1
1754261880000|2025-08-03 22:58:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|17
1754262000000|2025-08-03 23:00:00|||||||||7
1754262010000|2025-08-03 23:00:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1754262020000|2025-08-03 23:00:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1754262030000|2025-08-03 23:00:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1754262120000|2025-08-03 23:02:00|||||||||1
1754262180000|2025-08-03 23:03:00|||||||||2
1754262370000|2025-08-03 23:06:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|2
1754262380000|2025-08-03 23:06:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|7
1754262560000|2025-08-03 23:09:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1754262570000|2025-08-03 23:09:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1754262590000|2025-08-03 23:09:50|||||||||1
1754262600000|2025-08-03 23:10:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754262660000|2025-08-03 23:11:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1754262680000|2025-08-03 23:11:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754262730000|2025-08-03 23:12:10|||||||||1
1754262740000|2025-08-03 23:12:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|2
1754262940000|2025-08-03 23:15:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|3
1754263040000|2025-08-03 23:17:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1754263050000|2025-08-03 23:17:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|3
1754263080000|2025-08-03 23:18:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1754263120000|2025-08-03 23:18:40|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|8
1754263130000|2025-08-03 23:18:50|||||||||1
1754263310000|2025-08-03 23:21:50|||||||||1
1754263340000|2025-08-03 23:22:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1754263370000|2025-08-03 23:22:50|||||||||1
1754263410000|2025-08-03 23:23:30|20.56|20.4|20.54|20.38|20.58|20.42|20.54|20.38|2
1754263560000|2025-08-03 23:26:00|||||||||1
1754263730000|2025-08-03 23:28:50|||||||||2
1754263800000|2025-08-03 23:30:00|||||||||1
1754263810000|2025-08-03 23:30:10|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|4
1754263860000|2025-08-03 23:31:00|||||||||1
1754263900000|2025-08-03 23:31:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1754263920000|2025-08-03 23:32:00|20.55|20.39|20.56|20.4|20.58|20.42|20.55|20.39|5
1754263960000|2025-08-03 23:32:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1754263970000|2025-08-03 23:32:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1754264020000|2025-08-03 23:33:40|||||||||1
1754264030000|2025-08-03 23:33:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1754264050000|2025-08-03 23:34:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|2
1754264080000|2025-08-03 23:34:40|||||||||1
1754264230000|2025-08-03 23:37:10|||||||||2
1754264350000|2025-08-03 23:39:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|37
1754264370000|2025-08-03 23:39:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264450000|2025-08-03 23:40:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1754264460000|2025-08-03 23:41:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264530000|2025-08-03 23:42:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1754264550000|2025-08-03 23:42:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264560000|2025-08-03 23:42:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|2
1754264610000|2025-08-03 23:43:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1754264620000|2025-08-03 23:43:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|21
1754264640000|2025-08-03 23:44:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|9
1754264650000|2025-08-03 23:44:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|0
1754264670000|2025-08-03 23:44:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264700000|2025-08-03 23:45:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1754264720000|2025-08-03 23:45:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1754264730000|2025-08-03 23:45:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|2
1754264760000|2025-08-03 23:46:00|20.65|20.49|20.63|20.47|20.65|20.49|20.61|20.45|0
1754264770000|2025-08-03 23:46:10|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1754264790000|2025-08-03 23:46:30|20.61|20.45|20.63|20.47|20.66|20.5|20.61|20.45|1
1754264800000|2025-08-03 23:46:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264830000|2025-08-03 23:47:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1754264850000|2025-08-03 23:47:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1754264870000|2025-08-03 23:47:50|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1754265460000|2025-08-03 23:57:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1754265580000|2025-08-03 23:59:40|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|3
1754265600000|2025-08-04 00:00:00|||||||||1
1754265610000|2025-08-04 00:00:10|||||||||1
1754265620000|2025-08-04 00:00:20|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|0
1754265630000|2025-08-04 00:00:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1754265640000|2025-08-04 00:00:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1754265650000|2025-08-04 00:00:50|||||||||2
1754265660000|2025-08-04 00:01:00|||||||||2
1754265680000|2025-08-04 00:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1754265690000|2025-08-04 00:01:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1754265720000|2025-08-04 00:02:00|||||||||2
1754265770000|2025-08-04 00:02:50|||||||||1
1754265780000|2025-08-04 00:03:00|||||||||5
1754265790000|2025-08-04 00:03:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1754265800000|2025-08-04 00:03:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1754265810000|2025-08-04 00:03:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1754265820000|2025-08-04 00:03:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1754265830000|2025-08-04 00:03:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1754265840000|2025-08-04 00:04:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1754265870000|2025-08-04 00:04:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1754265880000|2025-08-04 00:04:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|12
1754265900000|2025-08-04 00:05:00|||||||||7
1754265910000|2025-08-04 00:05:10|||||||||1
1754265960000|2025-08-04 00:06:00|||||||||9
1754265990000|2025-08-04 00:06:30|||||||||3
1754266000000|2025-08-04 00:06:40|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|7
1754266010000|2025-08-04 00:06:50|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|0
1754266020000|2025-08-04 00:07:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|3
1754266040000|2025-08-04 00:07:20|||||||||6
1754266070000|2025-08-04 00:07:50|||||||||1
1754266080000|2025-08-04 00:08:00|||||||||3
1754266120000|2025-08-04 00:08:40|||||||||1
1754266150000|2025-08-04 00:09:10|20.48|20.32|20.48|20.32|20.49|20.33|20.47|20.31|31
1754266160000|2025-08-04 00:09:20|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|7
1754266180000|2025-08-04 00:09:40|20.45|20.29|20.45|20.29|20.46|20.3|20.44|20.28|2
1754266190000|2025-08-04 00:09:50|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|3
1754266200000|2025-08-04 00:10:00|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|0
1754266210000|2025-08-04 00:10:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|21
1754266220000|2025-08-04 00:10:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|4
1754266240000|2025-08-04 00:10:40|||||||||1
1754266250000|2025-08-04 00:10:50|||||||||2
1754266280000|2025-08-04 00:11:20|||||||||3
1754266350000|2025-08-04 00:12:30|||||||||3
1754266360000|2025-08-04 00:12:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1754266370000|2025-08-04 00:12:50|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|4
1754266380000|2025-08-04 00:13:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|1
1754266390000|2025-08-04 00:13:10|||||||||1
1754266400000|2025-08-04 00:13:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754266410000|2025-08-04 00:13:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1754266420000|2025-08-04 00:13:40|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|3
1754266430000|2025-08-04 00:13:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754266450000|2025-08-04 00:14:10|||||||||2
1754266470000|2025-08-04 00:14:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1754266480000|2025-08-04 00:14:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|1
1754266500000|2025-08-04 00:15:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1754266510000|2025-08-04 00:15:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|2
1754266520000|2025-08-04 00:15:20|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|1
1754266540000|2025-08-04 00:15:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|6
1754266550000|2025-08-04 00:15:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|1
1754266560000|2025-08-04 00:16:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|4
1754266580000|2025-08-04 00:16:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1754266590000|2025-08-04 00:16:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|33
1754266600000|2025-08-04 00:16:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1754266610000|2025-08-04 00:16:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754266640000|2025-08-04 00:17:20|||||||||1
1754266670000|2025-08-04 00:17:50|||||||||1
1754266680000|2025-08-04 00:18:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|7
1754266690000|2025-08-04 00:18:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1754266700000|2025-08-04 00:18:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1754266710000|2025-08-04 00:18:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|2
1754266730000|2025-08-04 00:18:50|||||||||7
1754266950000|2025-08-04 00:22:30|||||||||1
1754266960000|2025-08-04 00:22:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1754266970000|2025-08-04 00:22:50|||||||||1
1754266990000|2025-08-04 00:23:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1754267020000|2025-08-04 00:23:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|2
1754267040000|2025-08-04 00:24:00|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|0
1754267050000|2025-08-04 00:24:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1754267080000|2025-08-04 00:24:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|7
1754267090000|2025-08-04 00:24:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754267100000|2025-08-04 00:25:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1754267110000|2025-08-04 00:25:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1754267140000|2025-08-04 00:25:40|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|2
1754267150000|2025-08-04 00:25:50|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|0
1754267170000|2025-08-04 00:26:10|||||||||1
1754267180000|2025-08-04 00:26:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|17
1754267190000|2025-08-04 00:26:30|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|3
1754267210000|2025-08-04 00:26:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|4
1754267220000|2025-08-04 00:27:00|20.44|20.28|20.45|20.29|20.46|20.3|20.44|20.28|0
1754267230000|2025-08-04 00:27:10|20.44|20.28|20.46|20.3|20.48|20.32|20.44|20.28|1
1754267240000|2025-08-04 00:27:20|20.48|20.32|20.46|20.3|20.49|20.33|20.46|20.3|0
1754267250000|2025-08-04 00:27:30|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|0
1754267260000|2025-08-04 00:27:40|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|4
1754267270000|2025-08-04 00:27:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1754267310000|2025-08-04 00:28:30|||||||||1
1754267440000|2025-08-04 00:30:40|||||||||4
1754267460000|2025-08-04 00:31:00|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|1
1754267470000|2025-08-04 00:31:10|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|5
1754267480000|2025-08-04 00:31:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1754267500000|2025-08-04 00:31:40|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|3
1754267510000|2025-08-04 00:31:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1754267520000|2025-08-04 00:32:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1754267540000|2025-08-04 00:32:20|||||||||4
1754267550000|2025-08-04 00:32:30|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|6
1754267560000|2025-08-04 00:32:40|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|2
1754267630000|2025-08-04 00:33:50|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|6
1754267660000|2025-08-04 00:34:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1754267680000|2025-08-04 00:34:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1754267710000|2025-08-04 00:35:10|||||||||1
1754267720000|2025-08-04 00:35:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1754267730000|2025-08-04 00:35:30|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|3
1754267740000|2025-08-04 00:35:40|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|3
1754267750000|2025-08-04 00:35:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1754267760000|2025-08-04 00:36:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|2
1754267970000|2025-08-04 00:39:30|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|0
1754267980000|2025-08-04 00:39:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754267990000|2025-08-04 00:39:50|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|3
1754268120000|2025-08-04 00:42:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1754268160000|2025-08-04 00:42:40|||||||||19
1754268200000|2025-08-04 00:43:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1754268220000|2025-08-04 00:43:40|20.41|20.25|20.39|20.23|20.42|20.26|20.39|20.23|0
1754268340000|2025-08-04 00:45:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|14
1754268360000|2025-08-04 00:46:00|||||||||1
1754268380000|2025-08-04 00:46:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1754268450000|2025-08-04 00:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1754268470000|2025-08-04 00:47:50|||||||||1
1754268520000|2025-08-04 00:48:40|||||||||1
1754268620000|2025-08-04 00:50:20|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|14
1754268630000|2025-08-04 00:50:30|||||||||1
1754268660000|2025-08-04 00:51:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|0
1754268670000|2025-08-04 00:51:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|31
1754268690000|2025-08-04 00:51:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1754268700000|2025-08-04 00:51:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1754268710000|2025-08-04 00:51:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1754268720000|2025-08-04 00:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1754268750000|2025-08-04 00:52:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1754268760000|2025-08-04 00:52:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1754268790000|2025-08-04 00:53:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1754268800000|2025-08-04 00:53:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1754268810000|2025-08-04 00:53:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1754268820000|2025-08-04 00:53:40|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|15
1754268830000|2025-08-04 00:53:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1754268910000|2025-08-04 00:55:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|13
1754268920000|2025-08-04 00:55:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1754268960000|2025-08-04 00:56:00|||||||||1
1754269010000|2025-08-04 00:56:50|||||||||3
1754269130000|2025-08-04 00:58:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|5
1754269140000|2025-08-04 00:59:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1754269150000|2025-08-04 00:59:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|3
1754269180000|2025-08-04 00:59:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1754269190000|2025-08-04 00:59:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1754269200000|2025-08-04 01:00:00|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1754269210000|2025-08-04 01:00:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1754269220000|2025-08-04 01:00:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|4
1754269230000|2025-08-04 01:00:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|14
1754269250000|2025-08-04 01:00:50|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|1
1754269260000|2025-08-04 01:01:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1754269270000|2025-08-04 01:01:10|||||||||3
1754269300000|2025-08-04 01:01:40|||||||||15
1754269310000|2025-08-04 01:01:50|||||||||2
1754269360000|2025-08-04 01:02:40|||||||||1
1754269400000|2025-08-04 01:03:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|8
1754269450000|2025-08-04 01:04:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|2
1754269470000|2025-08-04 01:04:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|5
1754269480000|2025-08-04 01:04:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1754269490000|2025-08-04 01:04:50|||||||||3
1754269500000|2025-08-04 01:05:00|||||||||22
1754269530000|2025-08-04 01:05:30|||||||||1
1754269560000|2025-08-04 01:06:00|||||||||1
1754269570000|2025-08-04 01:06:10|||||||||1
1754269580000|2025-08-04 01:06:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1754269600000|2025-08-04 01:06:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1754269620000|2025-08-04 01:07:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1754269660000|2025-08-04 01:07:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|12
1754269680000|2025-08-04 01:08:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1754269690000|2025-08-04 01:08:10|||||||||5
1754269710000|2025-08-04 01:08:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754269730000|2025-08-04 01:08:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|3
1754269760000|2025-08-04 01:09:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|4
1754269770000|2025-08-04 01:09:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1754269780000|2025-08-04 01:09:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1754269790000|2025-08-04 01:09:50|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|2
1754269810000|2025-08-04 01:10:10|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1754269820000|2025-08-04 01:10:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1754269830000|2025-08-04 01:10:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|5
1754269850000|2025-08-04 01:10:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|5
1754269860000|2025-08-04 01:11:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1754269880000|2025-08-04 01:11:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754269970000|2025-08-04 01:12:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1754270010000|2025-08-04 01:13:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|4
1754270020000|2025-08-04 01:13:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754270050000|2025-08-04 01:14:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1754270060000|2025-08-04 01:14:20|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|0
1754270080000|2025-08-04 01:14:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|10
1754270090000|2025-08-04 01:14:50|||||||||8
1754270110000|2025-08-04 01:15:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1754270120000|2025-08-04 01:15:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754270180000|2025-08-04 01:16:20|||||||||2
1754270280000|2025-08-04 01:18:00|||||||||1
1754270300000|2025-08-04 01:18:20|||||||||2
1754270310000|2025-08-04 01:18:30|||||||||2
1754270340000|2025-08-04 01:19:00|||||||||3
1754270350000|2025-08-04 01:19:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|13
1754270390000|2025-08-04 01:19:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|2
1754270410000|2025-08-04 01:20:10|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|3
1754270470000|2025-08-04 01:21:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1754270480000|2025-08-04 01:21:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1754270510000|2025-08-04 01:21:50|||||||||1
1754270520000|2025-08-04 01:22:00|||||||||2
1754270560000|2025-08-04 01:22:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1754270570000|2025-08-04 01:22:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1754270590000|2025-08-04 01:23:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|4
1754270600000|2025-08-04 01:23:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754270630000|2025-08-04 01:23:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1754270640000|2025-08-04 01:24:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1754270650000|2025-08-04 01:24:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1754270660000|2025-08-04 01:24:20|||||||||2
1754270680000|2025-08-04 01:24:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1754270690000|2025-08-04 01:24:50|||||||||3
1754270710000|2025-08-04 01:25:10|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|5
1754270810000|2025-08-04 01:26:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|4
1754270960000|2025-08-04 01:29:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1754271030000|2025-08-04 01:30:30|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|75
1754271080000|2025-08-04 01:31:20|||||||||1
1754271200000|2025-08-04 01:33:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|14
1754271210000|2025-08-04 01:33:30|||||||||1
1754271250000|2025-08-04 01:34:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|3
1754271260000|2025-08-04 01:34:20|||||||||1
1754271270000|2025-08-04 01:34:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1754271280000|2025-08-04 01:34:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754271310000|2025-08-04 01:35:10|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|6
1754271320000|2025-08-04 01:35:20|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|0
1754271360000|2025-08-04 01:36:00|||||||||1
1754271370000|2025-08-04 01:36:10|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|7
1754271490000|2025-08-04 01:38:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|4
1754271500000|2025-08-04 01:38:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754271580000|2025-08-04 01:39:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|37
1754271600000|2025-08-04 01:40:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1754271610000|2025-08-04 01:40:10|||||||||2
1754271620000|2025-08-04 01:40:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1754271640000|2025-08-04 01:40:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1754271710000|2025-08-04 01:41:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1754271730000|2025-08-04 01:42:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1754271740000|2025-08-04 01:42:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1754271750000|2025-08-04 01:42:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754271760000|2025-08-04 01:42:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1754271770000|2025-08-04 01:42:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754271790000|2025-08-04 01:43:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|2
1754271800000|2025-08-04 01:43:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1754271830000|2025-08-04 01:43:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754271850000|2025-08-04 01:44:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|0
1754271870000|2025-08-04 01:44:30|||||||||1
1754271920000|2025-08-04 01:45:20|20.41|20.25|20.4|20.24|20.42|20.26|20.39|20.23|3
1754271930000|2025-08-04 01:45:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754271940000|2025-08-04 01:45:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754271960000|2025-08-04 01:46:00|||||||||1
1754271970000|2025-08-04 01:46:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754271980000|2025-08-04 01:46:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|5
1754271990000|2025-08-04 01:46:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754272000000|2025-08-04 01:46:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1754272010000|2025-08-04 01:46:50|20.41|20.25|20.41|20.25|20.42|20.26|20.4|20.24|4
1754272030000|2025-08-04 01:47:10|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|3
1754272040000|2025-08-04 01:47:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1754272050000|2025-08-04 01:47:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754272080000|2025-08-04 01:48:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1754272090000|2025-08-04 01:48:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1754272100000|2025-08-04 01:48:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1754272120000|2025-08-04 01:48:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1754272150000|2025-08-04 01:49:10|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|0
1754272160000|2025-08-04 01:49:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1754272170000|2025-08-04 01:49:30|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1754272180000|2025-08-04 01:49:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1754272190000|2025-08-04 01:49:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1754272230000|2025-08-04 01:50:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1754272240000|2025-08-04 01:50:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1754272260000|2025-08-04 01:51:00|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|2
1754272280000|2025-08-04 01:51:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1754272290000|2025-08-04 01:51:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754272300000|2025-08-04 01:51:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1754272310000|2025-08-04 01:51:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1754272330000|2025-08-04 01:52:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|2
1754272340000|2025-08-04 01:52:20|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|0
1754272350000|2025-08-04 01:52:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1754272610000|2025-08-04 01:56:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|10
1754272620000|2025-08-04 01:57:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1754272630000|2025-08-04 01:57:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1754272650000|2025-08-04 01:57:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1754272680000|2025-08-04 01:58:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754272690000|2025-08-04 01:58:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754272730000|2025-08-04 01:58:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1754272970000|2025-08-04 02:02:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1754272990000|2025-08-04 02:03:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1754273010000|2025-08-04 02:03:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1754273050000|2025-08-04 02:04:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754273200000|2025-08-04 02:06:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1754273230000|2025-08-04 02:07:10|||||||||1
1754273260000|2025-08-04 02:07:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1754273270000|2025-08-04 02:07:50|||||||||1
1754273280000|2025-08-04 02:08:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1754273290000|2025-08-04 02:08:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754273430000|2025-08-04 02:10:30|||||||||1
1754273610000|2025-08-04 02:13:30|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|0
1754273630000|2025-08-04 02:13:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|12
1754273640000|2025-08-04 02:14:00|||||||||4
1754273690000|2025-08-04 02:14:50|||||||||2
1754273770000|2025-08-04 02:16:10|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|7
1754273780000|2025-08-04 02:16:20|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|4
1754273790000|2025-08-04 02:16:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1754273810000|2025-08-04 02:16:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1754273820000|2025-08-04 02:17:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1754273980000|2025-08-04 02:19:40|||||||||1
1754273990000|2025-08-04 02:19:50|||||||||1
1754274070000|2025-08-04 02:21:10|||||||||1
1754274080000|2025-08-04 02:21:20|||||||||1
1754274190000|2025-08-04 02:23:10|||||||||1
1754274560000|2025-08-04 02:29:20|||||||||3
1754274620000|2025-08-04 02:30:20|||||||||1
1754274640000|2025-08-04 02:30:40|||||||||4
1754275640000|2025-08-04 02:47:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1754275660000|2025-08-04 02:47:40|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|9
1754275680000|2025-08-04 02:48:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|2
1754275750000|2025-08-04 02:49:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1754276110000|2025-08-04 02:55:10|||||||||3
1754276460000|2025-08-04 03:01:00|||||||||1
1754276470000|2025-08-04 03:01:10|||||||||1
1754276480000|2025-08-04 03:01:20|||||||||1
1754276490000|2025-08-04 03:01:30|||||||||2
1754276500000|2025-08-04 03:01:40|||||||||1
1754276560000|2025-08-04 03:02:40|||||||||1
1754276730000|2025-08-04 03:05:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|15
1754276740000|2025-08-04 03:05:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|5
1754276810000|2025-08-04 03:06:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1754277240000|2025-08-04 03:14:00|||||||||3
1754277440000|2025-08-04 03:17:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1754277450000|2025-08-04 03:17:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|4
1754277500000|2025-08-04 03:18:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1754277510000|2025-08-04 03:18:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1754277520000|2025-08-04 03:18:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1754277530000|2025-08-04 03:18:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1754277650000|2025-08-04 03:20:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1754277670000|2025-08-04 03:21:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1754277680000|2025-08-04 03:21:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1754277920000|2025-08-04 03:25:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1754277960000|2025-08-04 03:26:00|||||||||1
1754278000000|2025-08-04 03:26:40|||||||||1
1754278020000|2025-08-04 03:27:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754278050000|2025-08-04 03:27:30|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|0
1754278060000|2025-08-04 03:27:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1754278080000|2025-08-04 03:28:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|0
1754278240000|2025-08-04 03:30:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1754278450000|2025-08-04 03:34:10|||||||||35
1754278480000|2025-08-04 03:34:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|5
1754278530000|2025-08-04 03:35:30|||||||||1
1754278800000|2025-08-04 03:40:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1754278810000|2025-08-04 03:40:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|0
1754278830000|2025-08-04 03:40:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1754278860000|2025-08-04 03:41:00|||||||||3
1754278900000|2025-08-04 03:41:40|||||||||3
1754278910000|2025-08-04 03:41:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1754278930000|2025-08-04 03:42:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1754278940000|2025-08-04 03:42:20|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|11
1754278980000|2025-08-04 03:43:00|||||||||1
1754279020000|2025-08-04 03:43:40|||||||||1
1754279840000|2025-08-04 03:57:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|21
1754280090000|2025-08-04 04:01:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1754280140000|2025-08-04 04:02:20|||||||||1
1754280190000|2025-08-04 04:03:10|||||||||1
1754280300000|2025-08-04 04:05:00|||||||||1
1754280320000|2025-08-04 04:05:20|||||||||1
1754280360000|2025-08-04 04:06:00|||||||||1
1754280370000|2025-08-04 04:06:10|||||||||3
1754280380000|2025-08-04 04:06:20|||||||||1
1754280460000|2025-08-04 04:07:40|||||||||1
1754280500000|2025-08-04 04:08:20|||||||||1
1754280580000|2025-08-04 04:09:40|||||||||2
1754280590000|2025-08-04 04:09:50|||||||||3
1754280610000|2025-08-04 04:10:10|||||||||1
1754280670000|2025-08-04 04:11:10|||||||||1
1754280700000|2025-08-04 04:11:40|||||||||1
1754280740000|2025-08-04 04:12:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1754280860000|2025-08-04 04:14:20|||||||||2
1754281020000|2025-08-04 04:17:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1754281070000|2025-08-04 04:17:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1754281100000|2025-08-04 04:18:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|35
1754281120000|2025-08-04 04:18:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|18
1754281130000|2025-08-04 04:18:50|||||||||7
1754281150000|2025-08-04 04:19:10|||||||||3
1754281170000|2025-08-04 04:19:30|||||||||1
1754281180000|2025-08-04 04:19:40|||||||||1
1754281190000|2025-08-04 04:19:50|||||||||1
1754281220000|2025-08-04 04:20:20|||||||||2
1754281330000|2025-08-04 04:22:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1754281340000|2025-08-04 04:22:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754281350000|2025-08-04 04:22:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1754281360000|2025-08-04 04:22:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754281380000|2025-08-04 04:23:00|||||||||1
1754281530000|2025-08-04 04:25:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754281540000|2025-08-04 04:25:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1754281560000|2025-08-04 04:26:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1754281570000|2025-08-04 04:26:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754281600000|2025-08-04 04:26:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754281620000|2025-08-04 04:27:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754281890000|2025-08-04 04:31:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754281900000|2025-08-04 04:31:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754281920000|2025-08-04 04:32:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1754281960000|2025-08-04 04:32:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|26
1754282050000|2025-08-04 04:34:10|||||||||3
1754282160000|2025-08-04 04:36:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1754282170000|2025-08-04 04:36:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1754282180000|2025-08-04 04:36:20|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1754282190000|2025-08-04 04:36:30|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|4
1754282230000|2025-08-04 04:37:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|12
1754282260000|2025-08-04 04:37:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1754282370000|2025-08-04 04:39:30|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|4
1754282380000|2025-08-04 04:39:40|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1754282410000|2025-08-04 04:40:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1754282420000|2025-08-04 04:40:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1754282740000|2025-08-04 04:45:40|||||||||2
1754282940000|2025-08-04 04:49:00|||||||||8
1754283360000|2025-08-04 04:56:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1754283400000|2025-08-04 04:56:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754283410000|2025-08-04 04:56:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754283420000|2025-08-04 04:57:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754283440000|2025-08-04 04:57:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754283480000|2025-08-04 04:58:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1754283490000|2025-08-04 04:58:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1754283500000|2025-08-04 04:58:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1754283670000|2025-08-04 05:01:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|19
1754283690000|2025-08-04 05:01:30|||||||||1
1754283730000|2025-08-04 05:02:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1754283740000|2025-08-04 05:02:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754283780000|2025-08-04 05:03:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1754283800000|2025-08-04 05:03:20|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|0
1754283810000|2025-08-04 05:03:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1754283840000|2025-08-04 05:04:00|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|2
1754283890000|2025-08-04 05:04:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1754283910000|2025-08-04 05:05:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|11
1754283950000|2025-08-04 05:05:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1754284670000|2025-08-04 05:17:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754284770000|2025-08-04 05:19:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1754284800000|2025-08-04 05:20:00|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|0
1754284960000|2025-08-04 05:22:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1754285100000|2025-08-04 05:25:00|||||||||1
1754285450000|2025-08-04 05:30:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|12
1754285460000|2025-08-04 05:31:00|||||||||7
1754285470000|2025-08-04 05:31:10|||||||||2
1754285580000|2025-08-04 05:33:00|||||||||4
1754285910000|2025-08-04 05:38:30|||||||||7
1754285940000|2025-08-04 05:39:00|||||||||3
1754286740000|2025-08-04 05:52:20|||||||||1
1754286800000|2025-08-04 05:53:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|48
1754286860000|2025-08-04 05:54:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|3
1754286870000|2025-08-04 05:54:30|||||||||1
1754287060000|2025-08-04 05:57:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1754287220000|2025-08-04 06:00:20|||||||||1
1754287250000|2025-08-04 06:00:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1754287260000|2025-08-04 06:01:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1754287300000|2025-08-04 06:01:40|||||||||1
1754287420000|2025-08-04 06:03:40|||||||||2
1754287440000|2025-08-04 06:04:00|||||||||1
1754287450000|2025-08-04 06:04:10|||||||||1
1754287520000|2025-08-04 06:05:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|15
1754287550000|2025-08-04 06:05:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|27
1754287560000|2025-08-04 06:06:00|||||||||1
1754287580000|2025-08-04 06:06:20|||||||||2
1754287630000|2025-08-04 06:07:10|||||||||1
1754287640000|2025-08-04 06:07:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|39
1754287660000|2025-08-04 06:07:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|8
1754287670000|2025-08-04 06:07:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|4
1754287680000|2025-08-04 06:08:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|3
1754287720000|2025-08-04 06:08:40|||||||||1
1754287800000|2025-08-04 06:10:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1754287810000|2025-08-04 06:10:10|||||||||1
1754287850000|2025-08-04 06:10:50|||||||||1
1754287870000|2025-08-04 06:11:10|||||||||7
1754287880000|2025-08-04 06:11:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1754287940000|2025-08-04 06:12:20|||||||||1
1754288030000|2025-08-04 06:13:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|12
1754288110000|2025-08-04 06:15:10|||||||||1
1754288250000|2025-08-04 06:17:30|||||||||1
1754288310000|2025-08-04 06:18:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1754288320000|2025-08-04 06:18:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1754288330000|2025-08-04 06:18:50|20.4|20.24|20.4|20.24|20.41|20.25|20.39|20.23|0
1754288340000|2025-08-04 06:19:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1754288350000|2025-08-04 06:19:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1754288370000|2025-08-04 06:19:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1754288410000|2025-08-04 06:20:10|||||||||4
1754288470000|2025-08-04 06:21:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|4
1754288500000|2025-08-04 06:21:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1754288530000|2025-08-04 06:22:10|||||||||1
1754288550000|2025-08-04 06:22:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1754288570000|2025-08-04 06:22:50|||||||||1
1754288600000|2025-08-04 06:23:20|||||||||1
1754288640000|2025-08-04 06:24:00|||||||||1
1754288660000|2025-08-04 06:24:20|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|106
1754288670000|2025-08-04 06:24:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1754288690000|2025-08-04 06:24:50|||||||||1
1754288700000|2025-08-04 06:25:00|||||||||1
1754288740000|2025-08-04 06:25:40|||||||||1
1754288790000|2025-08-04 06:26:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|19
1754288800000|2025-08-04 06:26:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|20
1754288840000|2025-08-04 06:27:20|||||||||1
1754288850000|2025-08-04 06:27:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1754288880000|2025-08-04 06:28:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|145
1754288890000|2025-08-04 06:28:10|||||||||54
1754288900000|2025-08-04 06:28:20|||||||||1
1754288940000|2025-08-04 06:29:00|||||||||1
1754288950000|2025-08-04 06:29:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|8
1754288960000|2025-08-04 06:29:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|22
1754288970000|2025-08-04 06:29:30|||||||||4
1754289000000|2025-08-04 06:30:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|4
1754289020000|2025-08-04 06:30:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1754289050000|2025-08-04 06:30:50|||||||||1
1754289070000|2025-08-04 06:31:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1754289090000|2025-08-04 06:31:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1754289100000|2025-08-04 06:31:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1754289170000|2025-08-04 06:32:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|35
1754289220000|2025-08-04 06:33:40|||||||||1
1754289240000|2025-08-04 06:34:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|17
1754289380000|2025-08-04 06:36:20|||||||||4
1754289490000|2025-08-04 06:38:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|14
1754289550000|2025-08-04 06:39:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1754289600000|2025-08-04 06:40:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|17
1754289610000|2025-08-04 06:40:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1754289620000|2025-08-04 06:40:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1754289720000|2025-08-04 06:42:00|||||||||1
1754289750000|2025-08-04 06:42:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1754289800000|2025-08-04 06:43:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1754289810000|2025-08-04 06:43:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1754289820000|2025-08-04 06:43:40|||||||||4
1754289830000|2025-08-04 06:43:50|||||||||2
1754289840000|2025-08-04 06:44:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1754289930000|2025-08-04 06:45:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1754290010000|2025-08-04 06:46:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1754290030000|2025-08-04 06:47:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1754290050000|2025-08-04 06:47:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|3
1754290140000|2025-08-04 06:49:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1754290270000|2025-08-04 06:51:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1754290420000|2025-08-04 06:53:40|||||||||3
1754290480000|2025-08-04 06:54:40|||||||||1
1754290520000|2025-08-04 06:55:20|||||||||1
1754290540000|2025-08-04 06:55:40|||||||||11
1754290640000|2025-08-04 06:57:20|||||||||1
1754290660000|2025-08-04 06:57:40|||||||||1
1754290670000|2025-08-04 06:57:50|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|7
1754290740000|2025-08-04 06:59:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1754290750000|2025-08-04 06:59:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1754290760000|2025-08-04 06:59:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1754290770000|2025-08-04 06:59:30|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|24
1754290790000|2025-08-04 06:59:50|||||||||2
1754290800000|2025-08-04 07:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|24
1754290810000|2025-08-04 07:00:10|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|20
1754290820000|2025-08-04 07:00:20|||||||||3
1754290830000|2025-08-04 07:00:30|||||||||2
1754290900000|2025-08-04 07:01:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|23
1754290930000|2025-08-04 07:02:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1754290940000|2025-08-04 07:02:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1754290960000|2025-08-04 07:02:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1754290980000|2025-08-04 07:03:00|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|4
1754290990000|2025-08-04 07:03:10|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|5
1754291000000|2025-08-04 07:03:20|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|4
1754291020000|2025-08-04 07:03:40|||||||||2
1754291050000|2025-08-04 07:04:10|||||||||3
1754291060000|2025-08-04 07:04:20|||||||||4
1754291070000|2025-08-04 07:04:30|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|9
1754291080000|2025-08-04 07:04:40|||||||||2
1754291280000|2025-08-04 07:08:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|33
1754291290000|2025-08-04 07:08:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1754291310000|2025-08-04 07:08:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1754291320000|2025-08-04 07:08:40|20.33|20.17|20.34|20.18|20.36|20.2|20.33|20.17|8
1754291340000|2025-08-04 07:09:00|20.35|20.19|20.33|20.17|20.35|20.19|20.31|20.15|0
1754291350000|2025-08-04 07:09:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1754291380000|2025-08-04 07:09:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1754291410000|2025-08-04 07:10:10|||||||||1
1754291450000|2025-08-04 07:10:50|||||||||2
1754291500000|2025-08-04 07:11:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1754291510000|2025-08-04 07:11:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|4
1754291520000|2025-08-04 07:12:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1754291530000|2025-08-04 07:12:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|26
1754291540000|2025-08-04 07:12:20|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|4
1754291570000|2025-08-04 07:12:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1754291620000|2025-08-04 07:13:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1754291630000|2025-08-04 07:13:50|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|2
1754291640000|2025-08-04 07:14:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1754291650000|2025-08-04 07:14:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1754291670000|2025-08-04 07:14:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1754291680000|2025-08-04 07:14:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1754291690000|2025-08-04 07:14:50|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|0
1754291700000|2025-08-04 07:15:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1754291710000|2025-08-04 07:15:10|||||||||7
1754291730000|2025-08-04 07:15:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1754291750000|2025-08-04 07:15:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1754291760000|2025-08-04 07:16:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1754291770000|2025-08-04 07:16:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1754291920000|2025-08-04 07:18:40|||||||||5
1754291960000|2025-08-04 07:19:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1754291970000|2025-08-04 07:19:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1754292070000|2025-08-04 07:21:10|||||||||5
1754292080000|2025-08-04 07:21:20|||||||||1
1754292110000|2025-08-04 07:21:50|||||||||1
1754292180000|2025-08-04 07:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1754292190000|2025-08-04 07:23:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1754292200000|2025-08-04 07:23:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1754292210000|2025-08-04 07:23:30|||||||||1
1754292220000|2025-08-04 07:23:40|||||||||2
1754292230000|2025-08-04 07:23:50|||||||||2
1754292240000|2025-08-04 07:24:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|1
1754292250000|2025-08-04 07:24:10|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|3
1754292270000|2025-08-04 07:24:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1754292310000|2025-08-04 07:25:10|||||||||2
1754292320000|2025-08-04 07:25:20|||||||||3
1754292330000|2025-08-04 07:25:30|||||||||1
1754292350000|2025-08-04 07:25:50|||||||||1
1754292360000|2025-08-04 07:26:00|||||||||2
1754292370000|2025-08-04 07:26:10|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|16
1754292410000|2025-08-04 07:26:50|||||||||1
1754292480000|2025-08-04 07:28:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|10
1754292490000|2025-08-04 07:28:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1754292550000|2025-08-04 07:29:10|||||||||1
1754292620000|2025-08-04 07:30:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|4
1754292660000|2025-08-04 07:31:00|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|5
1754292720000|2025-08-04 07:32:00|||||||||15
1754292730000|2025-08-04 07:32:10|||||||||7
1754292770000|2025-08-04 07:32:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|3
1754292780000|2025-08-04 07:33:00|||||||||2
1754292790000|2025-08-04 07:33:10|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|1
1754292820000|2025-08-04 07:33:40|||||||||7
1754292840000|2025-08-04 07:34:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|35
1754292850000|2025-08-04 07:34:10|||||||||1
1754292870000|2025-08-04 07:34:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1754292880000|2025-08-04 07:34:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|6
1754292890000|2025-08-04 07:34:50|||||||||1
1754292910000|2025-08-04 07:35:10|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|32
1754292930000|2025-08-04 07:35:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1754293020000|2025-08-04 07:37:00|||||||||5
1754293050000|2025-08-04 07:37:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|5
1754293060000|2025-08-04 07:37:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1754293100000|2025-08-04 07:38:20|||||||||18
1754293120000|2025-08-04 07:38:40|||||||||1
1754293130000|2025-08-04 07:38:50|||||||||2
1754293140000|2025-08-04 07:39:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|31
1754293160000|2025-08-04 07:39:20|||||||||2
1754293170000|2025-08-04 07:39:30|||||||||2
1754293190000|2025-08-04 07:39:50|||||||||1
1754293240000|2025-08-04 07:40:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|89
1754293260000|2025-08-04 07:41:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|26
1754293280000|2025-08-04 07:41:20|||||||||1
1754293290000|2025-08-04 07:41:30|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|11
1754293380000|2025-08-04 07:43:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1754293410000|2025-08-04 07:43:30|||||||||1
1754293440000|2025-08-04 07:44:00|||||||||1
1754293450000|2025-08-04 07:44:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1754293470000|2025-08-04 07:44:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1754293510000|2025-08-04 07:45:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|28
1754293530000|2025-08-04 07:45:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1754293540000|2025-08-04 07:45:40|||||||||3
1754293560000|2025-08-04 07:46:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|19
1754293580000|2025-08-04 07:46:20|||||||||1
1754293590000|2025-08-04 07:46:30|||||||||1
1754293600000|2025-08-04 07:46:40|||||||||10
1754293610000|2025-08-04 07:46:50|||||||||2
1754293660000|2025-08-04 07:47:40|||||||||2
1754293670000|2025-08-04 07:47:50|||||||||5
1754293680000|2025-08-04 07:48:00|||||||||1
1754293690000|2025-08-04 07:48:10|||||||||3
1754293700000|2025-08-04 07:48:20|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|75
1754293710000|2025-08-04 07:48:30|||||||||11
1754293730000|2025-08-04 07:48:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|30
1754293740000|2025-08-04 07:49:00|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|11
1754293760000|2025-08-04 07:49:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1754293780000|2025-08-04 07:49:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|15
1754293810000|2025-08-04 07:50:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1754293820000|2025-08-04 07:50:20|||||||||3
1754293860000|2025-08-04 07:51:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1754293870000|2025-08-04 07:51:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1754293960000|2025-08-04 07:52:40|||||||||26
1754294000000|2025-08-04 07:53:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|13
1754294070000|2025-08-04 07:54:30|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|10
1754294090000|2025-08-04 07:54:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754294100000|2025-08-04 07:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1754294120000|2025-08-04 07:55:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1754294130000|2025-08-04 07:55:30|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|8
1754294150000|2025-08-04 07:55:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|10
1754294220000|2025-08-04 07:57:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1754294250000|2025-08-04 07:57:30|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|11
1754294260000|2025-08-04 07:57:40|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|4
1754294270000|2025-08-04 07:57:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1754294390000|2025-08-04 07:59:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1754294420000|2025-08-04 08:00:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|4
1754294430000|2025-08-04 08:00:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|7
1754294470000|2025-08-04 08:01:10|||||||||1
1754294770000|2025-08-04 08:06:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|6
1754294780000|2025-08-04 08:06:20|||||||||1
1754294850000|2025-08-04 08:07:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1754294860000|2025-08-04 08:07:40|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|9
1754294880000|2025-08-04 08:08:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1754294890000|2025-08-04 08:08:10|20.18|20.02|20.16|20|20.19|20.03|20.15|19.99|7
1754294900000|2025-08-04 08:08:20|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|6
1754294910000|2025-08-04 08:08:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|30
1754294920000|2025-08-04 08:08:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1754294930000|2025-08-04 08:08:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1754294940000|2025-08-04 08:09:00|20.2|20.04|20.13|19.97|20.2|20.04|20.13|19.97|167
1754294950000|2025-08-04 08:09:10|||||||||2
1754295000000|2025-08-04 08:10:00|||||||||2
1754295030000|2025-08-04 08:10:30|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|7
1754295040000|2025-08-04 08:10:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1754295060000|2025-08-04 08:11:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1754295100000|2025-08-04 08:11:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1754295110000|2025-08-04 08:11:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1754295120000|2025-08-04 08:12:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1754295130000|2025-08-04 08:12:10|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|45
1754295140000|2025-08-04 08:12:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|8
1754295190000|2025-08-04 08:13:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1754295200000|2025-08-04 08:13:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1754295260000|2025-08-04 08:14:20|||||||||1
1754295310000|2025-08-04 08:15:10|||||||||5
1754295340000|2025-08-04 08:15:40|||||||||18
1754295370000|2025-08-04 08:16:10|||||||||4
1754295380000|2025-08-04 08:16:20|||||||||5
1754295390000|2025-08-04 08:16:30|||||||||1
1754295630000|2025-08-04 08:20:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1754295640000|2025-08-04 08:20:40|||||||||2
1754295670000|2025-08-04 08:21:10|||||||||3
1754295680000|2025-08-04 08:21:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1754295690000|2025-08-04 08:21:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1754295700000|2025-08-04 08:21:40|||||||||2
1754295710000|2025-08-04 08:21:50|||||||||2
1754295800000|2025-08-04 08:23:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|17
1754295810000|2025-08-04 08:23:30|||||||||2
1754295820000|2025-08-04 08:23:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1754295840000|2025-08-04 08:24:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1754295850000|2025-08-04 08:24:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1754295870000|2025-08-04 08:24:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1754295880000|2025-08-04 08:24:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1754295890000|2025-08-04 08:24:50|20.16|20|20.15|19.99|20.18|20.02|20.15|19.99|0
1754295900000|2025-08-04 08:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1754295930000|2025-08-04 08:25:30|||||||||7
1754295940000|2025-08-04 08:25:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|4
1754295950000|2025-08-04 08:25:50|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|12
1754295960000|2025-08-04 08:26:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|7
1754295970000|2025-08-04 08:26:10|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|9
1754295980000|2025-08-04 08:26:20|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1754295990000|2025-08-04 08:26:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1754296000000|2025-08-04 08:26:40|||||||||3
1754296010000|2025-08-04 08:26:50|||||||||1
1754296020000|2025-08-04 08:27:00|||||||||2
1754296040000|2025-08-04 08:27:20|||||||||2
1754296070000|2025-08-04 08:27:50|||||||||2
1754296090000|2025-08-04 08:28:10|||||||||1
1754296120000|2025-08-04 08:28:40|||||||||2
1754296150000|2025-08-04 08:29:10|||||||||2
1754296180000|2025-08-04 08:29:40|||||||||2
1754296200000|2025-08-04 08:30:00|||||||||2
1754296240000|2025-08-04 08:30:40|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|29
1754296250000|2025-08-04 08:30:50|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|13
1754296260000|2025-08-04 08:31:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1754296280000|2025-08-04 08:31:20|20.17|20.01|20.15|19.99|20.18|20.02|20.15|19.99|0
1754296330000|2025-08-04 08:32:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1754296350000|2025-08-04 08:32:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|2
1754296360000|2025-08-04 08:32:40|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1754296370000|2025-08-04 08:32:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754296380000|2025-08-04 08:33:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1754296390000|2025-08-04 08:33:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1754296400000|2025-08-04 08:33:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1754296410000|2025-08-04 08:33:30|||||||||2
1754296430000|2025-08-04 08:33:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1754296440000|2025-08-04 08:34:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1754296460000|2025-08-04 08:34:20|||||||||1
1754296500000|2025-08-04 08:35:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1754296520000|2025-08-04 08:35:20|||||||||2
1754296790000|2025-08-04 08:39:50|||||||||4
1754296800000|2025-08-04 08:40:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1754296810000|2025-08-04 08:40:10|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|4
1754296820000|2025-08-04 08:40:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|2
1754296830000|2025-08-04 08:40:30|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|0
1754296870000|2025-08-04 08:41:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|4
1754296880000|2025-08-04 08:41:20|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|5
1754296890000|2025-08-04 08:41:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|1
1754297060000|2025-08-04 08:44:20|||||||||28
1754297070000|2025-08-04 08:44:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1754297080000|2025-08-04 08:44:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1754297090000|2025-08-04 08:44:50|||||||||1
1754297110000|2025-08-04 08:45:10|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|3
1754297120000|2025-08-04 08:45:20|||||||||1
1754297160000|2025-08-04 08:46:00|||||||||1
1754297220000|2025-08-04 08:47:00|||||||||1
1754297370000|2025-08-04 08:49:30|||||||||2
1754297490000|2025-08-04 08:51:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|36
1754297510000|2025-08-04 08:51:50|||||||||3
1754297590000|2025-08-04 08:53:10|||||||||2
1754297610000|2025-08-04 08:53:30|||||||||21
1754297630000|2025-08-04 08:53:50|||||||||4
1754297680000|2025-08-04 08:54:40|||||||||31
1754297690000|2025-08-04 08:54:50|||||||||30
1754297720000|2025-08-04 08:55:20|||||||||8
1754297730000|2025-08-04 08:55:30|||||||||2
1754297770000|2025-08-04 08:56:10|||||||||5
1754297790000|2025-08-04 08:56:30|||||||||7
1754297800000|2025-08-04 08:56:40|||||||||2
1754297810000|2025-08-04 08:56:50|||||||||2
1754297900000|2025-08-04 08:58:20|||||||||1
1754297960000|2025-08-04 08:59:20|||||||||6
1754297970000|2025-08-04 08:59:30|||||||||3
1754297980000|2025-08-04 08:59:40|||||||||3
1754298070000|2025-08-04 09:01:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1754298080000|2025-08-04 09:01:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1754298110000|2025-08-04 09:01:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1754298120000|2025-08-04 09:02:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1754298150000|2025-08-04 09:02:30|||||||||1
1754298160000|2025-08-04 09:02:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1754298180000|2025-08-04 09:03:00|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|0
1754298200000|2025-08-04 09:03:20|||||||||1
1754298220000|2025-08-04 09:03:40|||||||||4
1754298410000|2025-08-04 09:06:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|60
1754298420000|2025-08-04 09:07:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|56
1754298430000|2025-08-04 09:07:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|2
1754298560000|2025-08-04 09:09:20|||||||||4
1754298600000|2025-08-04 09:10:00|||||||||15
1754298630000|2025-08-04 09:10:30|||||||||1
1754298730000|2025-08-04 09:12:10|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|11
1754298740000|2025-08-04 09:12:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1754298780000|2025-08-04 09:13:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1754298790000|2025-08-04 09:13:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1754298800000|2025-08-04 09:13:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1754298810000|2025-08-04 09:13:30|||||||||5
1754298830000|2025-08-04 09:13:50|||||||||5
1754298930000|2025-08-04 09:15:30|||||||||2
1754298940000|2025-08-04 09:15:40|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|4
1754298970000|2025-08-04 09:16:10|||||||||1
1754298980000|2025-08-04 09:16:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|48
1754299060000|2025-08-04 09:17:40|||||||||1
1754299160000|2025-08-04 09:19:20|||||||||1
1754299170000|2025-08-04 09:19:30|||||||||2
1754299190000|2025-08-04 09:19:50|||||||||3
1754299240000|2025-08-04 09:20:40|||||||||1
1754299270000|2025-08-04 09:21:10|||||||||2
1754299320000|2025-08-04 09:22:00|||||||||1
1754299410000|2025-08-04 09:23:30|||||||||1
1754299520000|2025-08-04 09:25:20|||||||||11
1754299550000|2025-08-04 09:25:50|||||||||10
1754299610000|2025-08-04 09:26:50|||||||||3
1754299620000|2025-08-04 09:27:00|||||||||4
1754299770000|2025-08-04 09:29:30|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|1
1754299870000|2025-08-04 09:31:10|||||||||1
1754299940000|2025-08-04 09:32:20|||||||||1
1754300000000|2025-08-04 09:33:20|||||||||1
1754300020000|2025-08-04 09:33:40|||||||||1
1754300040000|2025-08-04 09:34:00|||||||||5
1754300070000|2025-08-04 09:34:30|||||||||46
1754300090000|2025-08-04 09:34:50|||||||||3
1754300110000|2025-08-04 09:35:10|||||||||2
1754300120000|2025-08-04 09:35:20|||||||||2
1754300210000|2025-08-04 09:36:50|||||||||7
1754300450000|2025-08-04 09:40:50|||||||||1
1754300480000|2025-08-04 09:41:20|||||||||1
1754300550000|2025-08-04 09:42:30|||||||||3
1754300580000|2025-08-04 09:43:00|||||||||2
1754300660000|2025-08-04 09:44:20|||||||||1
1754300760000|2025-08-04 09:46:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|11
1754300820000|2025-08-04 09:47:00|||||||||4
1754300880000|2025-08-04 09:48:00|||||||||1
1754300900000|2025-08-04 09:48:20|||||||||1
1754300970000|2025-08-04 09:49:30|||||||||1
1754301150000|2025-08-04 09:52:30|||||||||1
1754301200000|2025-08-04 09:53:20|||||||||54
1754301230000|2025-08-04 09:53:50|||||||||1
1754301300000|2025-08-04 09:55:00|||||||||1
1754301420000|2025-08-04 09:57:00|||||||||1
1754301450000|2025-08-04 09:57:30|||||||||2
1754301500000|2025-08-04 09:58:20|||||||||7
1754301580000|2025-08-04 09:59:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1754301610000|2025-08-04 10:00:10|||||||||117
1754301620000|2025-08-04 10:00:20|||||||||1
1754301670000|2025-08-04 10:01:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1754301690000|2025-08-04 10:01:30|||||||||1
1754301700000|2025-08-04 10:01:40|||||||||7
1754301730000|2025-08-04 10:02:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1754301780000|2025-08-04 10:03:00|||||||||2
1754301800000|2025-08-04 10:03:20|||||||||1
1754301810000|2025-08-04 10:03:30|||||||||3
1754301820000|2025-08-04 10:03:40|||||||||2
1754301950000|2025-08-04 10:05:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|72
1754302120000|2025-08-04 10:08:40|||||||||1
1754302230000|2025-08-04 10:10:30|||||||||2
1754302270000|2025-08-04 10:11:10|||||||||1
1754302280000|2025-08-04 10:11:20|||||||||1
1754302590000|2025-08-04 10:16:30|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|3
1754302670000|2025-08-04 10:17:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|38
1754302740000|2025-08-04 10:19:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1754302760000|2025-08-04 10:19:20|||||||||7
1754302780000|2025-08-04 10:19:40|||||||||1
1754302850000|2025-08-04 10:20:50|||||||||10
1754302950000|2025-08-04 10:22:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1754302960000|2025-08-04 10:22:40|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|75
1754302970000|2025-08-04 10:22:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|28
1754302980000|2025-08-04 10:23:00|||||||||1
1754302990000|2025-08-04 10:23:10|||||||||1
1754303000000|2025-08-04 10:23:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|8
1754303010000|2025-08-04 10:23:30|||||||||1
1754303030000|2025-08-04 10:23:50|||||||||6
1754303070000|2025-08-04 10:24:30|||||||||4
1754303080000|2025-08-04 10:24:40|||||||||4
1754303110000|2025-08-04 10:25:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|5
1754303120000|2025-08-04 10:25:20|||||||||8
1754303140000|2025-08-04 10:25:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|6
1754303190000|2025-08-04 10:26:30|||||||||3
1754303240000|2025-08-04 10:27:20|||||||||2
1754303250000|2025-08-04 10:27:30|||||||||1
1754303270000|2025-08-04 10:27:50|||||||||2
1754303420000|2025-08-04 10:30:20|||||||||7
1754303470000|2025-08-04 10:31:10|||||||||1
1754303490000|2025-08-04 10:31:30|||||||||2
1754303630000|2025-08-04 10:33:50|||||||||3
1754303700000|2025-08-04 10:35:00|||||||||1
1754303780000|2025-08-04 10:36:20|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|40
1754303790000|2025-08-04 10:36:30|||||||||4
1754303800000|2025-08-04 10:36:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|16
1754303830000|2025-08-04 10:37:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1754303840000|2025-08-04 10:37:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|0
1754303860000|2025-08-04 10:37:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1754303870000|2025-08-04 10:37:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1754303920000|2025-08-04 10:38:40|||||||||1
1754304020000|2025-08-04 10:40:20|||||||||4
1754304030000|2025-08-04 10:40:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1754304040000|2025-08-04 10:40:40|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|10
1754304080000|2025-08-04 10:41:20|||||||||5
1754304100000|2025-08-04 10:41:40|||||||||1
1754304110000|2025-08-04 10:41:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1754304120000|2025-08-04 10:42:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1754304130000|2025-08-04 10:42:10|||||||||1
1754304140000|2025-08-04 10:42:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1754304150000|2025-08-04 10:42:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1754304160000|2025-08-04 10:42:40|||||||||1
1754304240000|2025-08-04 10:44:00|||||||||1
1754304250000|2025-08-04 10:44:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|45
1754304290000|2025-08-04 10:44:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|49
1754304320000|2025-08-04 10:45:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1754304390000|2025-08-04 10:46:30|||||||||2
1754304420000|2025-08-04 10:47:00|||||||||1
1754304550000|2025-08-04 10:49:10|||||||||5
1754304780000|2025-08-04 10:53:00|||||||||1
1754304810000|2025-08-04 10:53:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|23
1754304850000|2025-08-04 10:54:10|||||||||2
1754304890000|2025-08-04 10:54:50|||||||||2
1754305000000|2025-08-04 10:56:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|68
1754305020000|2025-08-04 10:57:00|||||||||1
1754305040000|2025-08-04 10:57:20|||||||||17
1754305060000|2025-08-04 10:57:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1754305070000|2025-08-04 10:57:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1754305080000|2025-08-04 10:58:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1754305090000|2025-08-04 10:58:10|20.14|19.98|20.14|19.98|20.15|19.99|20.13|19.97|0
1754305100000|2025-08-04 10:58:20|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|2
1754305110000|2025-08-04 10:58:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1754305140000|2025-08-04 10:59:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1754305160000|2025-08-04 10:59:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|23
1754305200000|2025-08-04 11:00:00|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|20
1754305220000|2025-08-04 11:00:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1754305230000|2025-08-04 11:00:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1754305250000|2025-08-04 11:00:50|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|1
1754305280000|2025-08-04 11:01:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1754305290000|2025-08-04 11:01:30|||||||||2
1754305300000|2025-08-04 11:01:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1754305310000|2025-08-04 11:01:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1754305340000|2025-08-04 11:02:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1754305350000|2025-08-04 11:02:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1754305410000|2025-08-04 11:03:30|||||||||1
1754305440000|2025-08-04 11:04:00|||||||||2
1754305510000|2025-08-04 11:05:10|||||||||3
1754305540000|2025-08-04 11:05:40|||||||||5
1754305580000|2025-08-04 11:06:20|||||||||1
1754305600000|2025-08-04 11:06:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|106
1754305620000|2025-08-04 11:07:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|27
1754305630000|2025-08-04 11:07:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1754305640000|2025-08-04 11:07:20|20.24|20.08|20.21|20.05|20.25|20.09|20.21|20.05|1
1754305650000|2025-08-04 11:07:30|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|3
1754305660000|2025-08-04 11:07:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1754305680000|2025-08-04 11:08:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1754305690000|2025-08-04 11:08:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1754305710000|2025-08-04 11:08:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1754305730000|2025-08-04 11:08:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|6
1754305740000|2025-08-04 11:09:00|||||||||4
1754305780000|2025-08-04 11:09:40|||||||||13
1754305810000|2025-08-04 11:10:10|||||||||1
1754305920000|2025-08-04 11:12:00|||||||||2
1754306000000|2025-08-04 11:13:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1754306010000|2025-08-04 11:13:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1754306080000|2025-08-04 11:14:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1754306090000|2025-08-04 11:14:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1754306100000|2025-08-04 11:15:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1754306190000|2025-08-04 11:16:30|||||||||2
1754306250000|2025-08-04 11:17:30|||||||||1
1754306290000|2025-08-04 11:18:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|21
1754306300000|2025-08-04 11:18:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1754306310000|2025-08-04 11:18:30|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|20
1754306320000|2025-08-04 11:18:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1754306330000|2025-08-04 11:18:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1754306340000|2025-08-04 11:19:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1754306350000|2025-08-04 11:19:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1754306360000|2025-08-04 11:19:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1754306370000|2025-08-04 11:19:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1754306380000|2025-08-04 11:19:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|2
1754306420000|2025-08-04 11:20:20|20.25|20.09|20.23|20.07|20.25|20.09|20.22|20.06|2
1754306440000|2025-08-04 11:20:40|||||||||3
1754306450000|2025-08-04 11:20:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1754306460000|2025-08-04 11:21:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1754306470000|2025-08-04 11:21:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1754306480000|2025-08-04 11:21:20|||||||||8
1754306490000|2025-08-04 11:21:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1754306500000|2025-08-04 11:21:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1754306640000|2025-08-04 11:24:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1754306650000|2025-08-04 11:24:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1754306660000|2025-08-04 11:24:20|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|0
1754306700000|2025-08-04 11:25:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1754306790000|2025-08-04 11:26:30|||||||||1
1754306800000|2025-08-04 11:26:40|||||||||5
1754306820000|2025-08-04 11:27:00|||||||||1
1754306850000|2025-08-04 11:27:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|64
1754306880000|2025-08-04 11:28:00|||||||||2
1754306890000|2025-08-04 11:28:10|||||||||3
1754306920000|2025-08-04 11:28:40|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|6
1754307070000|2025-08-04 11:31:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|3
1754307080000|2025-08-04 11:31:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|1
1754307090000|2025-08-04 11:31:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|27
1754307150000|2025-08-04 11:32:30|||||||||2
1754307240000|2025-08-04 11:34:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|9
1754307250000|2025-08-04 11:34:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1754307260000|2025-08-04 11:34:20|20.17|20.01|20.17|20.01|20.19|20.03|20.15|19.99|9
1754307270000|2025-08-04 11:34:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1754307280000|2025-08-04 11:34:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754307290000|2025-08-04 11:34:50|20.16|20|20.15|19.99|20.19|20.03|20.15|19.99|26
1754307300000|2025-08-04 11:35:00|20.16|20|20.16|20|20.17|20.01|20.16|20|2
1754307330000|2025-08-04 11:35:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1754307340000|2025-08-04 11:35:40|||||||||1
1754307350000|2025-08-04 11:35:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|2
1754307360000|2025-08-04 11:36:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1754307370000|2025-08-04 11:36:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1754307380000|2025-08-04 11:36:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1754307390000|2025-08-04 11:36:30|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|0
1754307470000|2025-08-04 11:37:50|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|3
1754307500000|2025-08-04 11:38:20|||||||||1
1754307580000|2025-08-04 11:39:40|||||||||4
1754307600000|2025-08-04 11:40:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1754307610000|2025-08-04 11:40:10|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1754307650000|2025-08-04 11:40:50|||||||||3
1754307670000|2025-08-04 11:41:10|||||||||3
1754307730000|2025-08-04 11:42:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754307780000|2025-08-04 11:43:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1754307900000|2025-08-04 11:45:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754307950000|2025-08-04 11:45:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1754308000000|2025-08-04 11:46:40|20.16|20|20.16|20|20.16|20|20.16|20|4
1754308010000|2025-08-04 11:46:50|||||||||11
1754308020000|2025-08-04 11:47:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754308030000|2025-08-04 11:47:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1754308040000|2025-08-04 11:47:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754308050000|2025-08-04 11:47:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754308060000|2025-08-04 11:47:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754308070000|2025-08-04 11:47:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1754308090000|2025-08-04 11:48:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754308160000|2025-08-04 11:49:20|||||||||25
1754308220000|2025-08-04 11:50:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|141
1754308260000|2025-08-04 11:51:00|||||||||2
1754308270000|2025-08-04 11:51:10|20.16|20|20.16|20|20.16|20|20.16|20|1
1754308390000|2025-08-04 11:53:10|||||||||5
1754308420000|2025-08-04 11:53:40|||||||||1
1754308440000|2025-08-04 11:54:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1754308470000|2025-08-04 11:54:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1754308500000|2025-08-04 11:55:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1754308520000|2025-08-04 11:55:20|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|0
1754308530000|2025-08-04 11:55:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1754308570000|2025-08-04 11:56:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|57
1754308760000|2025-08-04 11:59:20|||||||||1
1754308800000|2025-08-04 12:00:00|20.16|20|20.17|20.01|20.19|20.03|20.16|20|0
1754308810000|2025-08-04 12:00:10|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1754308860000|2025-08-04 12:01:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1754308870000|2025-08-04 12:01:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|226
1754308880000|2025-08-04 12:01:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|3
1754309000000|2025-08-04 12:03:20|||||||||6
1754309010000|2025-08-04 12:03:30|||||||||1
1754309030000|2025-08-04 12:03:50|||||||||1
1754309070000|2025-08-04 12:04:30|||||||||1
1754309210000|2025-08-04 12:06:50|||||||||14
1754309220000|2025-08-04 12:07:00|||||||||1
1754309230000|2025-08-04 12:07:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|19
1754309240000|2025-08-04 12:07:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|33
1754309250000|2025-08-04 12:07:30|||||||||2
1754309310000|2025-08-04 12:08:30|20.16|20|20.16|20|20.16|20|20.16|20|1
1754309320000|2025-08-04 12:08:40|||||||||1
1754309420000|2025-08-04 12:10:20|||||||||8
1754309430000|2025-08-04 12:10:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1754309650000|2025-08-04 12:14:10|||||||||4
1754309760000|2025-08-04 12:16:00|||||||||13
1754309770000|2025-08-04 12:16:10|||||||||4
1754309780000|2025-08-04 12:16:20|||||||||2
1754309810000|2025-08-04 12:16:50|20.16|20|20.16|20|20.16|20|20.16|20|76
1754309820000|2025-08-04 12:17:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|20
1754309830000|2025-08-04 12:17:10|||||||||20
1754309840000|2025-08-04 12:17:20|||||||||1
1754309850000|2025-08-04 12:17:30|||||||||20
1754309920000|2025-08-04 12:18:40|||||||||7
1754309930000|2025-08-04 12:18:50|||||||||25
1754309940000|2025-08-04 12:19:00|||||||||12
1754309950000|2025-08-04 12:19:10|||||||||10
1754310040000|2025-08-04 12:20:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1754310050000|2025-08-04 12:20:50|||||||||3
1754310090000|2025-08-04 12:21:30|||||||||3
1754310100000|2025-08-04 12:21:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|100
1754310110000|2025-08-04 12:21:50|||||||||3
1754310120000|2025-08-04 12:22:00|||||||||2
1754310130000|2025-08-04 12:22:10|||||||||9
1754310140000|2025-08-04 12:22:20|||||||||1
1754310150000|2025-08-04 12:22:30|||||||||1
1754310160000|2025-08-04 12:22:40|||||||||35
1754310240000|2025-08-04 12:24:00|||||||||112
1754310260000|2025-08-04 12:24:20|||||||||1
1754310270000|2025-08-04 12:24:30|||||||||1
1754310300000|2025-08-04 12:25:00|||||||||1
1754310340000|2025-08-04 12:25:40|||||||||1
1754310370000|2025-08-04 12:26:10|||||||||42
1754310410000|2025-08-04 12:26:50|||||||||1
1754310540000|2025-08-04 12:29:00|||||||||3
1754310590000|2025-08-04 12:29:50|||||||||9
1754310610000|2025-08-04 12:30:10|||||||||16
1754310640000|2025-08-04 12:30:40|||||||||7
1754310670000|2025-08-04 12:31:10|||||||||1
1754310720000|2025-08-04 12:32:00|||||||||2
1754310730000|2025-08-04 12:32:10|||||||||1
1754310750000|2025-08-04 12:32:30|||||||||3
1754310770000|2025-08-04 12:32:50|||||||||3
1754310780000|2025-08-04 12:33:00|||||||||2
1754310790000|2025-08-04 12:33:10|||||||||1
1754310800000|2025-08-04 12:33:20|||||||||2
1754310810000|2025-08-04 12:33:30|||||||||1
1754310840000|2025-08-04 12:34:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1754310870000|2025-08-04 12:34:30|||||||||3
1754310880000|2025-08-04 12:34:40|||||||||4
1754310900000|2025-08-04 12:35:00|||||||||10
1754310910000|2025-08-04 12:35:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1754310940000|2025-08-04 12:35:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1754310950000|2025-08-04 12:35:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1754310960000|2025-08-04 12:36:00|||||||||4
1754310990000|2025-08-04 12:36:30|||||||||3
1754311040000|2025-08-04 12:37:20|||||||||43
1754311080000|2025-08-04 12:38:00|||||||||4
1754311090000|2025-08-04 12:38:10|||||||||12
1754311100000|2025-08-04 12:38:20|||||||||8
1754311140000|2025-08-04 12:39:00|||||||||1
1754311180000|2025-08-04 12:39:40|||||||||1
1754311250000|2025-08-04 12:40:50|||||||||2
1754311260000|2025-08-04 12:41:00|||||||||3
1754311360000|2025-08-04 12:42:40|||||||||1
1754311380000|2025-08-04 12:43:00|||||||||3
1754311390000|2025-08-04 12:43:10|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|8
1754311410000|2025-08-04 12:43:30|||||||||5
1754311420000|2025-08-04 12:43:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1754311430000|2025-08-04 12:43:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|4
1754311480000|2025-08-04 12:44:40|||||||||5
1754311490000|2025-08-04 12:44:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1754311500000|2025-08-04 12:45:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1754311510000|2025-08-04 12:45:10|||||||||2
1754311520000|2025-08-04 12:45:20|||||||||3
1754311530000|2025-08-04 12:45:30|||||||||2
1754311560000|2025-08-04 12:46:00|||||||||1
1754311630000|2025-08-04 12:47:10|||||||||4
1754311640000|2025-08-04 12:47:20|||||||||1
1754311680000|2025-08-04 12:48:00|||||||||1
1754311740000|2025-08-04 12:49:00|||||||||4
1754311750000|2025-08-04 12:49:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|59
1754311860000|2025-08-04 12:51:00|||||||||1
1754311880000|2025-08-04 12:51:20|||||||||2
1754311890000|2025-08-04 12:51:30|||||||||3
1754311900000|2025-08-04 12:51:40|||||||||2
1754311930000|2025-08-04 12:52:10|||||||||8
1754311960000|2025-08-04 12:52:40|||||||||6
1754312040000|2025-08-04 12:54:00|||||||||9
1754312070000|2025-08-04 12:54:30|||||||||3
1754312110000|2025-08-04 12:55:10|||||||||1
1754312120000|2025-08-04 12:55:20|||||||||2
1754312130000|2025-08-04 12:55:30|||||||||2
1754312140000|2025-08-04 12:55:40|||||||||1
1754312170000|2025-08-04 12:56:10|||||||||2
1754312190000|2025-08-04 12:56:30|||||||||3
1754312220000|2025-08-04 12:57:00|||||||||7
1754312230000|2025-08-04 12:57:10|||||||||1
1754312260000|2025-08-04 12:57:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|26
1754312270000|2025-08-04 12:57:50|||||||||4
1754312290000|2025-08-04 12:58:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1754312300000|2025-08-04 12:58:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1754312310000|2025-08-04 12:58:30|||||||||3
1754312350000|2025-08-04 12:59:10|||||||||1
1754312370000|2025-08-04 12:59:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1754312380000|2025-08-04 12:59:40|||||||||1
1754312400000|2025-08-04 13:00:00|||||||||2
1754312410000|2025-08-04 13:00:10|||||||||4
1754312430000|2025-08-04 13:00:30|||||||||4
1754312530000|2025-08-04 13:02:10|||||||||7
1754312540000|2025-08-04 13:02:20|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|0
1754312590000|2025-08-04 13:03:10|||||||||3
1754312610000|2025-08-04 13:03:30|||||||||44
1754312680000|2025-08-04 13:04:40|||||||||4
1754312710000|2025-08-04 13:05:10|||||||||3
1754312730000|2025-08-04 13:05:30|||||||||2
1754312750000|2025-08-04 13:05:50|||||||||4
1754312780000|2025-08-04 13:06:20|||||||||1
1754312830000|2025-08-04 13:07:10|||||||||3
1754312880000|2025-08-04 13:08:00|||||||||7
1754312940000|2025-08-04 13:09:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1754312950000|2025-08-04 13:09:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|30
1754312990000|2025-08-04 13:09:50|||||||||16
1754313070000|2025-08-04 13:11:10|||||||||2
1754313090000|2025-08-04 13:11:30|||||||||4
1754313120000|2025-08-04 13:12:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|41
1754313130000|2025-08-04 13:12:10|||||||||2
1754313150000|2025-08-04 13:12:30|||||||||2
1754313170000|2025-08-04 13:12:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1754313180000|2025-08-04 13:13:00|||||||||1
1754313190000|2025-08-04 13:13:10|||||||||6
1754313220000|2025-08-04 13:13:40|||||||||16
1754313290000|2025-08-04 13:14:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1754313350000|2025-08-04 13:15:50|||||||||1
1754313360000|2025-08-04 13:16:00|||||||||4
1754313420000|2025-08-04 13:17:00|||||||||5
1754313450000|2025-08-04 13:17:30|||||||||2
1754313480000|2025-08-04 13:18:00|||||||||2
1754313500000|2025-08-04 13:18:20|||||||||10
1754313510000|2025-08-04 13:18:30|||||||||5
1754313560000|2025-08-04 13:19:20|||||||||2
1754313630000|2025-08-04 13:20:30|||||||||3
1754313680000|2025-08-04 13:21:20|||||||||4
1754313690000|2025-08-04 13:21:30|||||||||1
1754313700000|2025-08-04 13:21:40|||||||||1
1754313710000|2025-08-04 13:21:50|||||||||3
1754313760000|2025-08-04 13:22:40|||||||||3
1754313790000|2025-08-04 13:23:10|||||||||2
1754313850000|2025-08-04 13:24:10|||||||||2
1754313870000|2025-08-04 13:24:30|||||||||3
1754313910000|2025-08-04 13:25:10|||||||||3
1754313930000|2025-08-04 13:25:30|||||||||2
1754313940000|2025-08-04 13:25:40|||||||||1
1754313950000|2025-08-04 13:25:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|56
1754313960000|2025-08-04 13:26:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1754313970000|2025-08-04 13:26:10|||||||||8
1754313980000|2025-08-04 13:26:20|||||||||3
1754313990000|2025-08-04 13:26:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|109
1754314000000|2025-08-04 13:26:40|||||||||1
1754314020000|2025-08-04 13:27:00|||||||||8
1754314030000|2025-08-04 13:27:10|||||||||1
1754314040000|2025-08-04 13:27:20|||||||||3
1754314060000|2025-08-04 13:27:40|||||||||2
1754314070000|2025-08-04 13:27:50|||||||||1
1754314080000|2025-08-04 13:28:00|||||||||2
1754314090000|2025-08-04 13:28:10|||||||||15
1754314110000|2025-08-04 13:28:30|||||||||2
1754314120000|2025-08-04 13:28:40|||||||||5
1754314130000|2025-08-04 13:28:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1754314150000|2025-08-04 13:29:10|||||||||1
1754314160000|2025-08-04 13:29:20|||||||||1
1754314190000|2025-08-04 13:29:50|||||||||4
1754314200000|2025-08-04 13:30:00|||||||||21
1754314210000|2025-08-04 13:30:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|29
1754314220000|2025-08-04 13:30:20|||||||||88
1754314230000|2025-08-04 13:30:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|50
1754314240000|2025-08-04 13:30:40|||||||||48
1754314250000|2025-08-04 13:30:50|||||||||8
1754314260000|2025-08-04 13:31:00|||||||||37
1754314280000|2025-08-04 13:31:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|45
1754314290000|2025-08-04 13:31:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|73
1754314300000|2025-08-04 13:31:40|||||||||21
1754314310000|2025-08-04 13:31:50|||||||||2
1754314320000|2025-08-04 13:32:00|||||||||26
1754314330000|2025-08-04 13:32:10|||||||||9
1754314340000|2025-08-04 13:32:20|||||||||1
1754314350000|2025-08-04 13:32:30|||||||||1
1754314360000|2025-08-04 13:32:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|34
1754314380000|2025-08-04 13:33:00|||||||||43
1754314400000|2025-08-04 13:33:20|||||||||3
1754314410000|2025-08-04 13:33:30|||||||||1
1754314420000|2025-08-04 13:33:40|||||||||13
1754314430000|2025-08-04 13:33:50|||||||||10
1754314440000|2025-08-04 13:34:00|||||||||44
1754314450000|2025-08-04 13:34:10|||||||||75
1754314460000|2025-08-04 13:34:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|74
1754314470000|2025-08-04 13:34:30|||||||||6
1754314480000|2025-08-04 13:34:40|||||||||30
1754314490000|2025-08-04 13:34:50|||||||||21
1754314500000|2025-08-04 13:35:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|55
1754314510000|2025-08-04 13:35:10|||||||||18
1754314520000|2025-08-04 13:35:20|||||||||21
1754314530000|2025-08-04 13:35:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|103
1754314540000|2025-08-04 13:35:40|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|24
1754314550000|2025-08-04 13:35:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|6
1754314560000|2025-08-04 13:36:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1754314570000|2025-08-04 13:36:10|||||||||16
1754314580000|2025-08-04 13:36:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|86
1754314590000|2025-08-04 13:36:30|||||||||17
1754314600000|2025-08-04 13:36:40|||||||||7
1754314610000|2025-08-04 13:36:50|||||||||182
1754314620000|2025-08-04 13:37:00|||||||||18
1754314630000|2025-08-04 13:37:10|||||||||5
1754314640000|2025-08-04 13:37:20|||||||||14
1754314650000|2025-08-04 13:37:30|||||||||4
1754314660000|2025-08-04 13:37:40|||||||||24
1754314670000|2025-08-04 13:37:50|||||||||6
1754314680000|2025-08-04 13:38:00|||||||||33
1754314690000|2025-08-04 13:38:10|||||||||5
1754314700000|2025-08-04 13:38:20|||||||||38
1754314710000|2025-08-04 13:38:30|||||||||66
1754314720000|2025-08-04 13:38:40|||||||||3
1754314730000|2025-08-04 13:38:50|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|67
1754314740000|2025-08-04 13:39:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|43
1754314750000|2025-08-04 13:39:10|||||||||4
1754314760000|2025-08-04 13:39:20|||||||||7
1754314770000|2025-08-04 13:39:30|||||||||7
1754314780000|2025-08-04 13:39:40|||||||||10
1754314790000|2025-08-04 13:39:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|39
1754314800000|2025-08-04 13:40:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|54
1754314810000|2025-08-04 13:40:10|||||||||6
1754314820000|2025-08-04 13:40:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|16
1754314830000|2025-08-04 13:40:30|||||||||29
1754314840000|2025-08-04 13:40:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|84
1754314850000|2025-08-04 13:40:50|||||||||32
1754314860000|2025-08-04 13:41:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1754314870000|2025-08-04 13:41:10|||||||||12
1754314880000|2025-08-04 13:41:20|||||||||33
1754314890000|2025-08-04 13:41:30|||||||||51
1754314900000|2025-08-04 13:41:40|||||||||7
1754314910000|2025-08-04 13:41:50|||||||||7
1754314920000|2025-08-04 13:42:00|||||||||3
1754314930000|2025-08-04 13:42:10|||||||||1
1754314940000|2025-08-04 13:42:20|||||||||1
1754314950000|2025-08-04 13:42:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|104
1754314960000|2025-08-04 13:42:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|97
1754314970000|2025-08-04 13:42:50|||||||||2
1754314980000|2025-08-04 13:43:00|||||||||25
1754315000000|2025-08-04 13:43:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|232
1754315010000|2025-08-04 13:43:30|||||||||36
1754315020000|2025-08-04 13:43:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|55
1754315030000|2025-08-04 13:43:50|||||||||9
1754315040000|2025-08-04 13:44:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|41
1754315060000|2025-08-04 13:44:20|||||||||7
1754315090000|2025-08-04 13:44:50|||||||||1
1754315100000|2025-08-04 13:45:00|||||||||14
1754315110000|2025-08-04 13:45:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1754315120000|2025-08-04 13:45:20|||||||||23
1754315130000|2025-08-04 13:45:30|||||||||4
1754315140000|2025-08-04 13:45:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|17
1754315160000|2025-08-04 13:46:00|||||||||8
1754315170000|2025-08-04 13:46:10|||||||||12
1754315180000|2025-08-04 13:46:20|||||||||54
1754315190000|2025-08-04 13:46:30|||||||||19
1754315200000|2025-08-04 13:46:40|||||||||6
1754315210000|2025-08-04 13:46:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|108
1754315220000|2025-08-04 13:47:00|||||||||5
1754315230000|2025-08-04 13:47:10|||||||||6
1754315240000|2025-08-04 13:47:20|||||||||6
1754315250000|2025-08-04 13:47:30|||||||||5
1754315260000|2025-08-04 13:47:40|||||||||22
1754315270000|2025-08-04 13:47:50|||||||||10
1754315280000|2025-08-04 13:48:00|||||||||7
1754315290000|2025-08-04 13:48:10|||||||||8
1754315300000|2025-08-04 13:48:20|||||||||7
1754315310000|2025-08-04 13:48:30|||||||||5
1754315320000|2025-08-04 13:48:40|||||||||3
1754315330000|2025-08-04 13:48:50|||||||||9
1754315340000|2025-08-04 13:49:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|499
1754315350000|2025-08-04 13:49:10|||||||||7
1754315360000|2025-08-04 13:49:20|||||||||1
1754315370000|2025-08-04 13:49:30|||||||||10
1754315380000|2025-08-04 13:49:40|||||||||26
1754315390000|2025-08-04 13:49:50|||||||||3
1754315400000|2025-08-04 13:50:00|||||||||10
1754315410000|2025-08-04 13:50:10|||||||||1
1754315420000|2025-08-04 13:50:20|||||||||9
1754315430000|2025-08-04 13:50:30|||||||||40
1754315440000|2025-08-04 13:50:40|||||||||7
1754315450000|2025-08-04 13:50:50|||||||||18
1754315460000|2025-08-04 13:51:00|||||||||24
1754315470000|2025-08-04 13:51:10|||||||||8
1754315480000|2025-08-04 13:51:20|||||||||4
1754315490000|2025-08-04 13:51:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|44
1754315500000|2025-08-04 13:51:40|||||||||12
1754315510000|2025-08-04 13:51:50|||||||||25
1754315520000|2025-08-04 13:52:00|||||||||101
1754315530000|2025-08-04 13:52:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|496
1754315540000|2025-08-04 13:52:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|10
1754315550000|2025-08-04 13:52:30|||||||||42
1754315560000|2025-08-04 13:52:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|89
1754315570000|2025-08-04 13:52:50|||||||||82
1754315580000|2025-08-04 13:53:00|||||||||13
1754315590000|2025-08-04 13:53:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|60
1754315600000|2025-08-04 13:53:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1754315610000|2025-08-04 13:53:30|||||||||15
1754315620000|2025-08-04 13:53:40|||||||||22
1754315630000|2025-08-04 13:53:50|||||||||52
1754315640000|2025-08-04 13:54:00|||||||||11
1754315650000|2025-08-04 13:54:10|||||||||9
1754315660000|2025-08-04 13:54:20|||||||||1
1754315670000|2025-08-04 13:54:30|||||||||27
1754315680000|2025-08-04 13:54:40|||||||||2
1754315690000|2025-08-04 13:54:50|||||||||2
1754315700000|2025-08-04 13:55:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|48
1754315710000|2025-08-04 13:55:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1754315720000|2025-08-04 13:55:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1754315730000|2025-08-04 13:55:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|17
1754315740000|2025-08-04 13:55:40|||||||||2
1754315760000|2025-08-04 13:56:00|||||||||25
1754315770000|2025-08-04 13:56:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|130
1754315790000|2025-08-04 13:56:30|||||||||4
1754315800000|2025-08-04 13:56:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|13
1754315810000|2025-08-04 13:56:50|||||||||11
1754315820000|2025-08-04 13:57:00|||||||||23
1754315830000|2025-08-04 13:57:10|||||||||3
1754315840000|2025-08-04 13:57:20|||||||||36
1754315850000|2025-08-04 13:57:30|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|96
1754315860000|2025-08-04 13:57:40|||||||||1
1754315870000|2025-08-04 13:57:50|||||||||9
1754315880000|2025-08-04 13:58:00|||||||||8
1754315890000|2025-08-04 13:58:10|||||||||1
1754315900000|2025-08-04 13:58:20|||||||||12
1754315910000|2025-08-04 13:58:30|||||||||8
1754315920000|2025-08-04 13:58:40|||||||||11
1754315930000|2025-08-04 13:58:50|||||||||17
1754315940000|2025-08-04 13:59:00|||||||||7
1754315950000|2025-08-04 13:59:10|||||||||9
1754315960000|2025-08-04 13:59:20|||||||||58
1754315970000|2025-08-04 13:59:30|||||||||26
1754315980000|2025-08-04 13:59:40|||||||||36
1754315990000|2025-08-04 13:59:50|||||||||18
1754316000000|2025-08-04 14:00:00|||||||||85
1754316010000|2025-08-04 14:00:10|||||||||19
1754316020000|2025-08-04 14:00:20|||||||||11
1754316030000|2025-08-04 14:00:30|||||||||1
1754316040000|2025-08-04 14:00:40|||||||||12
1754316050000|2025-08-04 14:00:50|||||||||29
1754316060000|2025-08-04 14:01:00|||||||||2
1754316070000|2025-08-04 14:01:10|||||||||4
1754316080000|2025-08-04 14:01:20|||||||||17
1754316090000|2025-08-04 14:01:30|||||||||23
1754316100000|2025-08-04 14:01:40|||||||||32
1754316110000|2025-08-04 14:01:50|||||||||6
1754316120000|2025-08-04 14:02:00|||||||||29
1754316130000|2025-08-04 14:02:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|57
1754316140000|2025-08-04 14:02:20|||||||||50
1754316150000|2025-08-04 14:02:30|||||||||10
1754316160000|2025-08-04 14:02:40|||||||||59
1754316170000|2025-08-04 14:02:50|||||||||44
1754316180000|2025-08-04 14:03:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|122
1754316190000|2025-08-04 14:03:10|||||||||91
1754316200000|2025-08-04 14:03:20|||||||||20
1754316210000|2025-08-04 14:03:30|||||||||15
1754316220000|2025-08-04 14:03:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|49
1754316230000|2025-08-04 14:03:50|||||||||8
1754316240000|2025-08-04 14:04:00|||||||||17
1754316250000|2025-08-04 14:04:10|||||||||5
1754316260000|2025-08-04 14:04:20|||||||||33
1754316270000|2025-08-04 14:04:30|||||||||7
1754316280000|2025-08-04 14:04:40|||||||||8
1754316290000|2025-08-04 14:04:50|||||||||18
1754316300000|2025-08-04 14:05:00|||||||||15
1754316310000|2025-08-04 14:05:10|||||||||8
1754316320000|2025-08-04 14:05:20|||||||||15
1754316330000|2025-08-04 14:05:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|40
1754316340000|2025-08-04 14:05:40|||||||||37
1754316350000|2025-08-04 14:05:50|||||||||16
1754316360000|2025-08-04 14:06:00|||||||||29
1754316370000|2025-08-04 14:06:10|||||||||5
1754316380000|2025-08-04 14:06:20|||||||||13
1754316390000|2025-08-04 14:06:30|||||||||32
1754316400000|2025-08-04 14:06:40|||||||||9
1754316410000|2025-08-04 14:06:50|||||||||10
1754316420000|2025-08-04 14:07:00|||||||||8
1754316430000|2025-08-04 14:07:10|||||||||23
1754316440000|2025-08-04 14:07:20|||||||||28
1754316450000|2025-08-04 14:07:30|||||||||16
1754316460000|2025-08-04 14:07:40|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|140
1754316470000|2025-08-04 14:07:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|196
1754316480000|2025-08-04 14:08:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|56
1754316490000|2025-08-04 14:08:10|||||||||7
1754316500000|2025-08-04 14:08:20|||||||||2
1754316510000|2025-08-04 14:08:30|||||||||11
1754316520000|2025-08-04 14:08:40|||||||||17
1754316530000|2025-08-04 14:08:50|||||||||3
1754316540000|2025-08-04 14:09:00|||||||||52
1754316550000|2025-08-04 14:09:10|||||||||4
1754316560000|2025-08-04 14:09:20|||||||||5
1754316570000|2025-08-04 14:09:30|||||||||2
1754316580000|2025-08-04 14:09:40|||||||||10
1754316590000|2025-08-04 14:09:50|||||||||2
1754316600000|2025-08-04 14:10:00|||||||||5
1754316610000|2025-08-04 14:10:10|||||||||20
1754316620000|2025-08-04 14:10:20|||||||||16
1754316630000|2025-08-04 14:10:30|||||||||9
1754316640000|2025-08-04 14:10:40|||||||||25
1754316650000|2025-08-04 14:10:50|||||||||156
1754316660000|2025-08-04 14:11:00|||||||||4
1754316670000|2025-08-04 14:11:10|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|22
1754316680000|2025-08-04 14:11:20|||||||||8
1754316690000|2025-08-04 14:11:30|||||||||10
1754316700000|2025-08-04 14:11:40|||||||||38
1754316710000|2025-08-04 14:11:50|||||||||28
1754316720000|2025-08-04 14:12:00|||||||||4
1754316730000|2025-08-04 14:12:10|||||||||12
1754316740000|2025-08-04 14:12:20|||||||||16
1754316750000|2025-08-04 14:12:30|||||||||4
1754316760000|2025-08-04 14:12:40|||||||||34
1754316770000|2025-08-04 14:12:50|||||||||184
1754316780000|2025-08-04 14:13:00|||||||||10
1754316790000|2025-08-04 14:13:10|||||||||13
1754316800000|2025-08-04 14:13:20|||||||||8
1754316810000|2025-08-04 14:13:30|||||||||14
1754316820000|2025-08-04 14:13:40|||||||||3
1754316840000|2025-08-04 14:14:00|||||||||79
1754316850000|2025-08-04 14:14:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|166
1754316860000|2025-08-04 14:14:20|||||||||16
1754316870000|2025-08-04 14:14:30|||||||||17
1754316880000|2025-08-04 14:14:40|||||||||41
1754316890000|2025-08-04 14:14:50|||||||||14
1754316900000|2025-08-04 14:15:00|||||||||13
1754316910000|2025-08-04 14:15:10|||||||||26
1754316920000|2025-08-04 14:15:20|||||||||9
1754316930000|2025-08-04 14:15:30|||||||||5
1754316940000|2025-08-04 14:15:40|||||||||22
1754316950000|2025-08-04 14:15:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|51
1754316960000|2025-08-04 14:16:00|||||||||24
1754316970000|2025-08-04 14:16:10|||||||||5
1754316980000|2025-08-04 14:16:20|||||||||13
1754316990000|2025-08-04 14:16:30|||||||||8
1754317000000|2025-08-04 14:16:40|||||||||111
1754317010000|2025-08-04 14:16:50|||||||||7
1754317020000|2025-08-04 14:17:00|||||||||5
1754317030000|2025-08-04 14:17:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|102
1754317050000|2025-08-04 14:17:30|||||||||11
1754317060000|2025-08-04 14:17:40|||||||||11
1754317070000|2025-08-04 14:17:50|||||||||6
1754317080000|2025-08-04 14:18:00|||||||||17
1754317090000|2025-08-04 14:18:10|||||||||2
1754317110000|2025-08-04 14:18:30|||||||||2
1754317120000|2025-08-04 14:18:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|123
1754317130000|2025-08-04 14:18:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|11
1754317140000|2025-08-04 14:19:00|||||||||7
1754317150000|2025-08-04 14:19:10|||||||||20
1754317160000|2025-08-04 14:19:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|17
1754317170000|2025-08-04 14:19:30|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|292
1754317180000|2025-08-04 14:19:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1754317200000|2025-08-04 14:20:00|||||||||4
1754317210000|2025-08-04 14:20:10|||||||||7
1754317220000|2025-08-04 14:20:20|||||||||9
1754317240000|2025-08-04 14:20:40|||||||||6
1754317250000|2025-08-04 14:20:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|52
1754317260000|2025-08-04 14:21:00|19.56|19.4|19.58|19.42|19.6|19.44|19.55|19.39|57
1754317270000|2025-08-04 14:21:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1754317280000|2025-08-04 14:21:20|||||||||3
1754317290000|2025-08-04 14:21:30|||||||||3
1754317300000|2025-08-04 14:21:40|||||||||5
1754317310000|2025-08-04 14:21:50|||||||||20
1754317320000|2025-08-04 14:22:00|||||||||4
1754317330000|2025-08-04 14:22:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|52
1754317340000|2025-08-04 14:22:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1754317360000|2025-08-04 14:22:40|||||||||2
1754317370000|2025-08-04 14:22:50|||||||||1
1754317380000|2025-08-04 14:23:00|||||||||1
1754317390000|2025-08-04 14:23:10|||||||||4
1754317410000|2025-08-04 14:23:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|17
1754317420000|2025-08-04 14:23:40|||||||||3
1754317430000|2025-08-04 14:23:50|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|147
1754317440000|2025-08-04 14:24:00|||||||||4
1754317450000|2025-08-04 14:24:10|||||||||2
1754317460000|2025-08-04 14:24:20|||||||||1
1754317470000|2025-08-04 14:24:30|||||||||1
1754317480000|2025-08-04 14:24:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|17
1754317490000|2025-08-04 14:24:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|6
1754317500000|2025-08-04 14:25:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754317510000|2025-08-04 14:25:10|||||||||15
1754317520000|2025-08-04 14:25:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|198
1754317530000|2025-08-04 14:25:30|||||||||8
1754317540000|2025-08-04 14:25:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|38
1754317550000|2025-08-04 14:25:50|||||||||12
1754317560000|2025-08-04 14:26:00|||||||||1
1754317570000|2025-08-04 14:26:10|||||||||10
1754317580000|2025-08-04 14:26:20|||||||||23
1754317590000|2025-08-04 14:26:30|||||||||3
1754317600000|2025-08-04 14:26:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|8
1754317610000|2025-08-04 14:26:50|||||||||18
1754317620000|2025-08-04 14:27:00|||||||||19
1754317630000|2025-08-04 14:27:10|||||||||3
1754317650000|2025-08-04 14:27:30|||||||||49
1754317660000|2025-08-04 14:27:40|||||||||31
1754317670000|2025-08-04 14:27:50|||||||||29
1754317680000|2025-08-04 14:28:00|||||||||4
1754317690000|2025-08-04 14:28:10|||||||||12
1754317700000|2025-08-04 14:28:20|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|63
1754317710000|2025-08-04 14:28:30|||||||||20
1754317720000|2025-08-04 14:28:40|||||||||2
1754317730000|2025-08-04 14:28:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1754317740000|2025-08-04 14:29:00|||||||||13
1754317750000|2025-08-04 14:29:10|||||||||8
1754317760000|2025-08-04 14:29:20|||||||||1
1754317770000|2025-08-04 14:29:30|||||||||59
1754317780000|2025-08-04 14:29:40|||||||||5
1754317790000|2025-08-04 14:29:50|||||||||18
1754317800000|2025-08-04 14:30:00|||||||||1
1754317830000|2025-08-04 14:30:30|||||||||78
1754317850000|2025-08-04 14:30:50|||||||||1
1754317860000|2025-08-04 14:31:00|||||||||12
1754317870000|2025-08-04 14:31:10|||||||||2
1754317880000|2025-08-04 14:31:20|||||||||1
1754317890000|2025-08-04 14:31:30|||||||||14
1754317900000|2025-08-04 14:31:40|||||||||3
1754317910000|2025-08-04 14:31:50|||||||||13
1754317920000|2025-08-04 14:32:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|148
1754317930000|2025-08-04 14:32:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|54
1754317940000|2025-08-04 14:32:20|||||||||17
1754317950000|2025-08-04 14:32:30|||||||||2
1754317960000|2025-08-04 14:32:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|50
1754317970000|2025-08-04 14:32:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|22
1754317980000|2025-08-04 14:33:00|||||||||10
1754318000000|2025-08-04 14:33:20|||||||||1
1754318010000|2025-08-04 14:33:30|||||||||31
1754318020000|2025-08-04 14:33:40|||||||||1
1754318030000|2025-08-04 14:33:50|||||||||6
1754318040000|2025-08-04 14:34:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1754318060000|2025-08-04 14:34:20|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|5
1754318070000|2025-08-04 14:34:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754318080000|2025-08-04 14:34:40|||||||||3
1754318110000|2025-08-04 14:35:10|||||||||3
1754318130000|2025-08-04 14:35:30|||||||||1
1754318140000|2025-08-04 14:35:40|||||||||136
1754318150000|2025-08-04 14:35:50|||||||||7
1754318160000|2025-08-04 14:36:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1754318170000|2025-08-04 14:36:10|||||||||5
1754318180000|2025-08-04 14:36:20|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|101
1754318190000|2025-08-04 14:36:30|||||||||2
1754318200000|2025-08-04 14:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1754318210000|2025-08-04 14:36:50|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|62
1754318220000|2025-08-04 14:37:00|||||||||2
1754318230000|2025-08-04 14:37:10|||||||||6
1754318240000|2025-08-04 14:37:20|||||||||1
1754318250000|2025-08-04 14:37:30|||||||||8
1754318260000|2025-08-04 14:37:40|||||||||7
1754318270000|2025-08-04 14:37:50|||||||||16
1754318280000|2025-08-04 14:38:00|||||||||5
1754318290000|2025-08-04 14:38:10|||||||||6
1754318300000|2025-08-04 14:38:20|||||||||11
1754318310000|2025-08-04 14:38:30|||||||||7
1754318320000|2025-08-04 14:38:40|||||||||4
1754318330000|2025-08-04 14:38:50|||||||||68
1754318340000|2025-08-04 14:39:00|||||||||11
1754318350000|2025-08-04 14:39:10|||||||||2
1754318360000|2025-08-04 14:39:20|||||||||13
1754318370000|2025-08-04 14:39:30|||||||||24
1754318380000|2025-08-04 14:39:40|||||||||5
1754318390000|2025-08-04 14:39:50|||||||||17
1754318410000|2025-08-04 14:40:10|||||||||15
1754318420000|2025-08-04 14:40:20|||||||||6
1754318430000|2025-08-04 14:40:30|||||||||31
1754318440000|2025-08-04 14:40:40|||||||||3
1754318450000|2025-08-04 14:40:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|58
1754318460000|2025-08-04 14:41:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|54
1754318470000|2025-08-04 14:41:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1754318500000|2025-08-04 14:41:40|||||||||10
1754318510000|2025-08-04 14:41:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|197
1754318520000|2025-08-04 14:42:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|32
1754318530000|2025-08-04 14:42:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|30
1754318540000|2025-08-04 14:42:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|18
1754318550000|2025-08-04 14:42:30|||||||||1
1754318560000|2025-08-04 14:42:40|||||||||10
1754318570000|2025-08-04 14:42:50|||||||||10
1754318580000|2025-08-04 14:43:00|||||||||5
1754318590000|2025-08-04 14:43:10|||||||||1
1754318600000|2025-08-04 14:43:20|||||||||25
1754318610000|2025-08-04 14:43:30|||||||||1
1754318620000|2025-08-04 14:43:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|265
1754318630000|2025-08-04 14:43:50|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|33
1754318640000|2025-08-04 14:44:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|8
1754318650000|2025-08-04 14:44:10|||||||||1
1754318680000|2025-08-04 14:44:40|||||||||22
1754318690000|2025-08-04 14:44:50|||||||||2
1754318700000|2025-08-04 14:45:00|||||||||5
1754318720000|2025-08-04 14:45:20|||||||||2
1754318730000|2025-08-04 14:45:30|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|39
1754318760000|2025-08-04 14:46:00|||||||||2
1754318770000|2025-08-04 14:46:10|||||||||3
1754318780000|2025-08-04 14:46:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1754318800000|2025-08-04 14:46:40|||||||||1
1754318810000|2025-08-04 14:46:50|||||||||2
1754318820000|2025-08-04 14:47:00|||||||||2
1754318830000|2025-08-04 14:47:10|||||||||1
1754318850000|2025-08-04 14:47:30|||||||||7
1754318870000|2025-08-04 14:47:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|70
1754318880000|2025-08-04 14:48:00|||||||||6
1754318890000|2025-08-04 14:48:10|||||||||1
1754318900000|2025-08-04 14:48:20|||||||||25
1754318910000|2025-08-04 14:48:30|||||||||1
1754318920000|2025-08-04 14:48:40|||||||||5
1754318940000|2025-08-04 14:49:00|||||||||13
1754318950000|2025-08-04 14:49:10|||||||||1
1754318960000|2025-08-04 14:49:20|||||||||4
1754318970000|2025-08-04 14:49:30|||||||||1
1754318990000|2025-08-04 14:49:50|||||||||5
1754319000000|2025-08-04 14:50:00|||||||||1
1754319010000|2025-08-04 14:50:10|||||||||1
1754319020000|2025-08-04 14:50:20|||||||||30
1754319030000|2025-08-04 14:50:30|||||||||6
1754319050000|2025-08-04 14:50:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|192
1754319060000|2025-08-04 14:51:00|||||||||14
1754319070000|2025-08-04 14:51:10|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|59
1754319080000|2025-08-04 14:51:20|19.7|19.54|19.72|19.56|19.72|19.56|19.69|19.53|10
1754319090000|2025-08-04 14:51:30|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|35
1754319100000|2025-08-04 14:51:40|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|62
1754319110000|2025-08-04 14:51:50|||||||||4
1754319120000|2025-08-04 14:52:00|||||||||4
1754319130000|2025-08-04 14:52:10|||||||||14
1754319140000|2025-08-04 14:52:20|||||||||1
1754319150000|2025-08-04 14:52:30|||||||||2
1754319160000|2025-08-04 14:52:40|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|9
1754319210000|2025-08-04 14:53:30|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|22
1754319220000|2025-08-04 14:53:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|42
1754319230000|2025-08-04 14:53:50|||||||||2
1754319240000|2025-08-04 14:54:00|||||||||12
1754319270000|2025-08-04 14:54:30|||||||||5
1754319290000|2025-08-04 14:54:50|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|4
1754319310000|2025-08-04 14:55:10|||||||||1
1754319340000|2025-08-04 14:55:40|19.7|19.54|19.7|19.54|19.72|19.56|19.67|19.51|81
1754319350000|2025-08-04 14:55:50|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|4
1754319360000|2025-08-04 14:56:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|68
1754319370000|2025-08-04 14:56:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|33
1754319380000|2025-08-04 14:56:20|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|11
1754319390000|2025-08-04 14:56:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|4
1754319400000|2025-08-04 14:56:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|49
1754319410000|2025-08-04 14:56:50|||||||||21
1754319420000|2025-08-04 14:57:00|||||||||3
1754319430000|2025-08-04 14:57:10|||||||||1
1754319440000|2025-08-04 14:57:20|||||||||2
1754319450000|2025-08-04 14:57:30|||||||||1
1754319460000|2025-08-04 14:57:40|||||||||1
1754319470000|2025-08-04 14:57:50|||||||||2
1754319490000|2025-08-04 14:58:10|||||||||1
1754319500000|2025-08-04 14:58:20|||||||||16
1754319520000|2025-08-04 14:58:40|||||||||10
1754319540000|2025-08-04 14:59:00|||||||||9
1754319550000|2025-08-04 14:59:10|||||||||1
1754319560000|2025-08-04 14:59:20|||||||||9
1754319570000|2025-08-04 14:59:30|||||||||18
1754319580000|2025-08-04 14:59:40|||||||||3
1754319590000|2025-08-04 14:59:50|||||||||44
1754319600000|2025-08-04 15:00:00|||||||||6
1754319610000|2025-08-04 15:00:10|||||||||4
1754319620000|2025-08-04 15:00:20|||||||||6
1754319630000|2025-08-04 15:00:30|||||||||4
1754319640000|2025-08-04 15:00:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|15
1754319650000|2025-08-04 15:00:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1754319660000|2025-08-04 15:01:00|||||||||4
1754319670000|2025-08-04 15:01:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|10
1754319680000|2025-08-04 15:01:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1754319690000|2025-08-04 15:01:30|||||||||6
1754319700000|2025-08-04 15:01:40|||||||||5
1754319710000|2025-08-04 15:01:50|||||||||10
1754319720000|2025-08-04 15:02:00|||||||||3
1754319730000|2025-08-04 15:02:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|27
1754319740000|2025-08-04 15:02:20|||||||||17
1754319750000|2025-08-04 15:02:30|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|27
1754319760000|2025-08-04 15:02:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|17
1754319770000|2025-08-04 15:02:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|5
1754319780000|2025-08-04 15:03:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|84
1754319790000|2025-08-04 15:03:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|3
1754319800000|2025-08-04 15:03:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1754319810000|2025-08-04 15:03:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|4
1754319820000|2025-08-04 15:03:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|4
1754319830000|2025-08-04 15:03:50|||||||||43
1754319840000|2025-08-04 15:04:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1754319850000|2025-08-04 15:04:10|||||||||19
1754319860000|2025-08-04 15:04:20|||||||||10
1754319870000|2025-08-04 15:04:30|||||||||9
1754319880000|2025-08-04 15:04:40|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|3
1754319890000|2025-08-04 15:04:50|||||||||4
1754319900000|2025-08-04 15:05:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|36
1754319910000|2025-08-04 15:05:10|||||||||10
1754319920000|2025-08-04 15:05:20|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|7
1754319930000|2025-08-04 15:05:30|||||||||3
1754319940000|2025-08-04 15:05:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|15
1754319950000|2025-08-04 15:05:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1754319960000|2025-08-04 15:06:00|||||||||15
1754319970000|2025-08-04 15:06:10|||||||||1
1754319980000|2025-08-04 15:06:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1754319990000|2025-08-04 15:06:30|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|8
1754320000000|2025-08-04 15:06:40|19.72|19.56|19.71|19.55|19.72|19.56|19.7|19.54|57
1754320010000|2025-08-04 15:06:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|41
1754320020000|2025-08-04 15:07:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1754320030000|2025-08-04 15:07:10|||||||||2
1754320050000|2025-08-04 15:07:30|||||||||2
1754320060000|2025-08-04 15:07:40|||||||||27
1754320080000|2025-08-04 15:08:00|19.7|19.54|19.71|19.55|19.72|19.56|19.7|19.54|38
1754320090000|2025-08-04 15:08:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1754320100000|2025-08-04 15:08:20|||||||||1
1754320110000|2025-08-04 15:08:30|||||||||2
1754320120000|2025-08-04 15:08:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1754320140000|2025-08-04 15:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|182
1754320150000|2025-08-04 15:09:10|||||||||13
1754320160000|2025-08-04 15:09:20|||||||||9
1754320170000|2025-08-04 15:09:30|||||||||10
1754320180000|2025-08-04 15:09:40|||||||||2
1754320190000|2025-08-04 15:09:50|||||||||1
1754320210000|2025-08-04 15:10:10|||||||||3
1754320220000|2025-08-04 15:10:20|||||||||2
1754320230000|2025-08-04 15:10:30|||||||||2
1754320240000|2025-08-04 15:10:40|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|38
1754320260000|2025-08-04 15:11:00|||||||||3
1754320270000|2025-08-04 15:11:10|||||||||6
1754320280000|2025-08-04 15:11:20|||||||||10
1754320300000|2025-08-04 15:11:40|||||||||38
1754320310000|2025-08-04 15:11:50|||||||||2
1754320320000|2025-08-04 15:12:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|130
1754320330000|2025-08-04 15:12:10|||||||||3
1754320340000|2025-08-04 15:12:20|||||||||52
1754320360000|2025-08-04 15:12:40|||||||||2
1754320370000|2025-08-04 15:12:50|||||||||27
1754320380000|2025-08-04 15:13:00|||||||||3
1754320390000|2025-08-04 15:13:10|||||||||13
1754320400000|2025-08-04 15:13:20|||||||||50
1754320410000|2025-08-04 15:13:30|||||||||2
1754320420000|2025-08-04 15:13:40|||||||||21
1754320440000|2025-08-04 15:14:00|||||||||2
1754320450000|2025-08-04 15:14:10|||||||||1
1754320460000|2025-08-04 15:14:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|82
1754320470000|2025-08-04 15:14:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1754320490000|2025-08-04 15:14:50|||||||||13
1754320500000|2025-08-04 15:15:00|||||||||3
1754320510000|2025-08-04 15:15:10|||||||||1
1754320540000|2025-08-04 15:15:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1754320560000|2025-08-04 15:16:00|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|3
1754320570000|2025-08-04 15:16:10|||||||||1
1754320580000|2025-08-04 15:16:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|1
1754320610000|2025-08-04 15:16:50|||||||||21
1754320620000|2025-08-04 15:17:00|||||||||7
1754320630000|2025-08-04 15:17:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|22
1754320650000|2025-08-04 15:17:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1754320660000|2025-08-04 15:17:40|||||||||1
1754320680000|2025-08-04 15:18:00|||||||||2
1754320690000|2025-08-04 15:18:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|72
1754320710000|2025-08-04 15:18:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1754320720000|2025-08-04 15:18:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|21
1754320730000|2025-08-04 15:18:50|19.71|19.55|19.71|19.55|19.72|19.56|19.7|19.54|7
1754320740000|2025-08-04 15:19:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|0
1754320750000|2025-08-04 15:19:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1754320760000|2025-08-04 15:19:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1754320780000|2025-08-04 15:19:40|||||||||2
1754320790000|2025-08-04 15:19:50|||||||||2
1754320800000|2025-08-04 15:20:00|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|1
1754320810000|2025-08-04 15:20:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|17
1754320820000|2025-08-04 15:20:20|||||||||3
1754320830000|2025-08-04 15:20:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|21
1754320840000|2025-08-04 15:20:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|13
1754320850000|2025-08-04 15:20:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|3
1754320860000|2025-08-04 15:21:00|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|14
1754320900000|2025-08-04 15:21:40|||||||||1
1754320910000|2025-08-04 15:21:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|57
1754320920000|2025-08-04 15:22:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1754320930000|2025-08-04 15:22:10|||||||||2
1754320970000|2025-08-04 15:22:50|||||||||2
1754320980000|2025-08-04 15:23:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|2
1754320990000|2025-08-04 15:23:10|||||||||5
1754321000000|2025-08-04 15:23:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|4
1754321010000|2025-08-04 15:23:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1754321020000|2025-08-04 15:23:40|||||||||1
1754321030000|2025-08-04 15:23:50|||||||||4
1754321040000|2025-08-04 15:24:00|||||||||5
1754321050000|2025-08-04 15:24:10|||||||||1
1754321060000|2025-08-04 15:24:20|||||||||2
1754321070000|2025-08-04 15:24:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1754321080000|2025-08-04 15:24:40|||||||||9
1754321090000|2025-08-04 15:24:50|||||||||2
1754321150000|2025-08-04 15:25:50|||||||||2
1754321160000|2025-08-04 15:26:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1754321170000|2025-08-04 15:26:10|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|9
1754321210000|2025-08-04 15:26:50|||||||||211
1754321230000|2025-08-04 15:27:10|||||||||2
1754321240000|2025-08-04 15:27:20|||||||||1
1754321250000|2025-08-04 15:27:30|||||||||12
1754321260000|2025-08-04 15:27:40|||||||||4
1754321270000|2025-08-04 15:27:50|||||||||11
1754321280000|2025-08-04 15:28:00|||||||||1
1754321290000|2025-08-04 15:28:10|||||||||2
1754321300000|2025-08-04 15:28:20|||||||||1
1754321310000|2025-08-04 15:28:30|||||||||1
1754321320000|2025-08-04 15:28:40|||||||||10
1754321330000|2025-08-04 15:28:50|||||||||2
1754321340000|2025-08-04 15:29:00|||||||||2
1754321360000|2025-08-04 15:29:20|||||||||2
1754321370000|2025-08-04 15:29:30|||||||||93
1754321380000|2025-08-04 15:29:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1754321390000|2025-08-04 15:29:50|||||||||1
1754321400000|2025-08-04 15:30:00|||||||||1
1754321410000|2025-08-04 15:30:10|||||||||2
1754321440000|2025-08-04 15:30:40|||||||||1
1754321450000|2025-08-04 15:30:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1754321470000|2025-08-04 15:31:10|||||||||1
1754321480000|2025-08-04 15:31:20|||||||||105
1754321490000|2025-08-04 15:31:30|||||||||9
1754321500000|2025-08-04 15:31:40|19.71|19.55|19.71|19.55|19.72|19.56|19.7|19.54|24
1754321510000|2025-08-04 15:31:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|16
1754321520000|2025-08-04 15:32:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1754321530000|2025-08-04 15:32:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1754321560000|2025-08-04 15:32:40|||||||||2
1754321570000|2025-08-04 15:32:50|||||||||2
1754321580000|2025-08-04 15:33:00|||||||||2
1754321590000|2025-08-04 15:33:10|||||||||29
1754321600000|2025-08-04 15:33:20|||||||||3
1754321610000|2025-08-04 15:33:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|47
1754321620000|2025-08-04 15:33:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|7
1754321630000|2025-08-04 15:33:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|15
1754321640000|2025-08-04 15:34:00|||||||||5
1754321650000|2025-08-04 15:34:10|||||||||3
1754321660000|2025-08-04 15:34:20|||||||||2
1754321670000|2025-08-04 15:34:30|||||||||1
1754321680000|2025-08-04 15:34:40|||||||||7
1754321690000|2025-08-04 15:34:50|||||||||1
1754321710000|2025-08-04 15:35:10|||||||||1
1754321720000|2025-08-04 15:35:20|||||||||1
1754321730000|2025-08-04 15:35:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|45
1754321740000|2025-08-04 15:35:40|||||||||3
1754321750000|2025-08-04 15:35:50|||||||||3
1754321770000|2025-08-04 15:36:10|||||||||14
1754321780000|2025-08-04 15:36:20|||||||||1
1754321800000|2025-08-04 15:36:40|||||||||5
1754321810000|2025-08-04 15:36:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|23
1754321820000|2025-08-04 15:37:00|||||||||6
1754321830000|2025-08-04 15:37:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1754321860000|2025-08-04 15:37:40|||||||||1
1754321890000|2025-08-04 15:38:10|||||||||1
1754321900000|2025-08-04 15:38:20|||||||||1
1754321910000|2025-08-04 15:38:30|||||||||3
1754321930000|2025-08-04 15:38:50|||||||||3
1754321950000|2025-08-04 15:39:10|||||||||1
1754321960000|2025-08-04 15:39:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|100
1754321980000|2025-08-04 15:39:40|||||||||1
1754321990000|2025-08-04 15:39:50|||||||||3
1754322000000|2025-08-04 15:40:00|||||||||1
1754322010000|2025-08-04 15:40:10|||||||||3
1754322040000|2025-08-04 15:40:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|25
1754322050000|2025-08-04 15:40:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|43
1754322060000|2025-08-04 15:41:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|21
1754322070000|2025-08-04 15:41:10|||||||||3
1754322080000|2025-08-04 15:41:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|39
1754322090000|2025-08-04 15:41:30|||||||||2
1754322100000|2025-08-04 15:41:40|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|4
1754322110000|2025-08-04 15:41:50|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|12
1754322120000|2025-08-04 15:42:00|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|2
1754322130000|2025-08-04 15:42:10|||||||||1
1754322160000|2025-08-04 15:42:40|||||||||4
1754322170000|2025-08-04 15:42:50|||||||||2
1754322190000|2025-08-04 15:43:10|||||||||1
1754322200000|2025-08-04 15:43:20|||||||||3
1754322210000|2025-08-04 15:43:30|||||||||1
1754322220000|2025-08-04 15:43:40|||||||||2
1754322230000|2025-08-04 15:43:50|||||||||5
1754322240000|2025-08-04 15:44:00|||||||||2
1754322270000|2025-08-04 15:44:30|||||||||37
1754322280000|2025-08-04 15:44:40|||||||||4
1754322290000|2025-08-04 15:44:50|||||||||5
1754322310000|2025-08-04 15:45:10|||||||||2
1754322330000|2025-08-04 15:45:30|||||||||1
1754322340000|2025-08-04 15:45:40|||||||||4
1754322350000|2025-08-04 15:45:50|||||||||1
1754322370000|2025-08-04 15:46:10|||||||||1
1754322390000|2025-08-04 15:46:30|||||||||3
1754322450000|2025-08-04 15:47:30|||||||||5
1754322460000|2025-08-04 15:47:40|||||||||3
1754322490000|2025-08-04 15:48:10|||||||||1
1754322510000|2025-08-04 15:48:30|||||||||1
1754322520000|2025-08-04 15:48:40|||||||||1
1754322530000|2025-08-04 15:48:50|||||||||54
1754322580000|2025-08-04 15:49:40|||||||||2
1754322590000|2025-08-04 15:49:50|||||||||1
1754322600000|2025-08-04 15:50:00|||||||||2
1754322610000|2025-08-04 15:50:10|||||||||1
1754322630000|2025-08-04 15:50:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|42
1754322640000|2025-08-04 15:50:40|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|48
1754322650000|2025-08-04 15:50:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1754322660000|2025-08-04 15:51:00|||||||||33
1754322670000|2025-08-04 15:51:10|||||||||9
1754322710000|2025-08-04 15:51:50|||||||||1
1754322730000|2025-08-04 15:52:10|||||||||1
1754322780000|2025-08-04 15:53:00|||||||||4
1754322790000|2025-08-04 15:53:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1754322800000|2025-08-04 15:53:20|||||||||1
1754322820000|2025-08-04 15:53:40|||||||||3
1754322830000|2025-08-04 15:53:50|||||||||1
1754322860000|2025-08-04 15:54:20|||||||||1
1754322870000|2025-08-04 15:54:30|||||||||2
1754322890000|2025-08-04 15:54:50|||||||||1
1754322900000|2025-08-04 15:55:00|||||||||5
1754322910000|2025-08-04 15:55:10|||||||||11
1754322950000|2025-08-04 15:55:50|||||||||1
1754322960000|2025-08-04 15:56:00|||||||||1
1754322970000|2025-08-04 15:56:10|||||||||6
1754322980000|2025-08-04 15:56:20|||||||||2
1754323000000|2025-08-04 15:56:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1754323010000|2025-08-04 15:56:50|||||||||5
1754323030000|2025-08-04 15:57:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1754323050000|2025-08-04 15:57:30|||||||||1
1754323060000|2025-08-04 15:57:40|||||||||2
1754323070000|2025-08-04 15:57:50|||||||||1
1754323080000|2025-08-04 15:58:00|||||||||16
1754323090000|2025-08-04 15:58:10|||||||||3
1754323110000|2025-08-04 15:58:30|||||||||1
1754323120000|2025-08-04 15:58:40|||||||||2
1754323130000|2025-08-04 15:58:50|||||||||2
1754323140000|2025-08-04 15:59:00|||||||||9
1754323150000|2025-08-04 15:59:10|||||||||1
1754323180000|2025-08-04 15:59:40|||||||||12
1754323190000|2025-08-04 15:59:50|||||||||20
1754323200000|2025-08-04 16:00:00|||||||||2
1754323220000|2025-08-04 16:00:20|||||||||5
1754323250000|2025-08-04 16:00:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|34
1754323260000|2025-08-04 16:01:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|164
1754323270000|2025-08-04 16:01:10|||||||||6
1754323280000|2025-08-04 16:01:20|||||||||1
1754323290000|2025-08-04 16:01:30|||||||||4
1754323300000|2025-08-04 16:01:40|||||||||2
1754323310000|2025-08-04 16:01:50|||||||||3
1754323320000|2025-08-04 16:02:00|||||||||2
1754323330000|2025-08-04 16:02:10|||||||||4
1754323340000|2025-08-04 16:02:20|||||||||1
1754323350000|2025-08-04 16:02:30|||||||||2
1754323360000|2025-08-04 16:02:40|||||||||3
1754323370000|2025-08-04 16:02:50|||||||||5
1754323380000|2025-08-04 16:03:00|||||||||2
1754323390000|2025-08-04 16:03:10|||||||||4
1754323400000|2025-08-04 16:03:20|||||||||1
1754323410000|2025-08-04 16:03:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|19
1754323420000|2025-08-04 16:03:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|15
1754323430000|2025-08-04 16:03:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|32
1754323440000|2025-08-04 16:04:00|||||||||4
1754323450000|2025-08-04 16:04:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1754323460000|2025-08-04 16:04:20|||||||||6
1754323470000|2025-08-04 16:04:30|||||||||1
1754323480000|2025-08-04 16:04:40|||||||||3
1754323490000|2025-08-04 16:04:50|||||||||1
1754323500000|2025-08-04 16:05:00|||||||||3
1754323510000|2025-08-04 16:05:10|||||||||3
1754323520000|2025-08-04 16:05:20|||||||||2
1754323530000|2025-08-04 16:05:30|||||||||1
1754323540000|2025-08-04 16:05:40|||||||||3
1754323550000|2025-08-04 16:05:50|||||||||1
1754323560000|2025-08-04 16:06:00|||||||||13
1754323580000|2025-08-04 16:06:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|26
1754323590000|2025-08-04 16:06:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1754323600000|2025-08-04 16:06:40|||||||||19
1754323640000|2025-08-04 16:07:20|||||||||2
1754323650000|2025-08-04 16:07:30|||||||||61
1754323660000|2025-08-04 16:07:40|||||||||86
1754323680000|2025-08-04 16:08:00|||||||||4
1754323690000|2025-08-04 16:08:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|7
1754323710000|2025-08-04 16:08:30|||||||||1
1754323740000|2025-08-04 16:09:00|||||||||2
1754323810000|2025-08-04 16:10:10|||||||||2
1754323820000|2025-08-04 16:10:20|||||||||2
1754323840000|2025-08-04 16:10:40|||||||||1
1754323870000|2025-08-04 16:11:10|||||||||1
1754323880000|2025-08-04 16:11:20|||||||||5
1754323890000|2025-08-04 16:11:30|||||||||2
1754323900000|2025-08-04 16:11:40|||||||||37
1754323930000|2025-08-04 16:12:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|43
1754323940000|2025-08-04 16:12:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|69
1754323950000|2025-08-04 16:12:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|3
1754323990000|2025-08-04 16:13:10|||||||||1
1754324000000|2025-08-04 16:13:20|||||||||1
1754324020000|2025-08-04 16:13:40|||||||||1
1754324040000|2025-08-04 16:14:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1754324050000|2025-08-04 16:14:10|||||||||28
1754324080000|2025-08-04 16:14:40|||||||||1
1754324100000|2025-08-04 16:15:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1754324110000|2025-08-04 16:15:10|||||||||2
1754324120000|2025-08-04 16:15:20|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|3
1754324140000|2025-08-04 16:15:40|||||||||1
1754324150000|2025-08-04 16:15:50|||||||||2
1754324170000|2025-08-04 16:16:10|||||||||5
1754324180000|2025-08-04 16:16:20|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|2
1754324190000|2025-08-04 16:16:30|||||||||2
1754324200000|2025-08-04 16:16:40|||||||||2
1754324210000|2025-08-04 16:16:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1754324220000|2025-08-04 16:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1754324230000|2025-08-04 16:17:10|||||||||3
1754324240000|2025-08-04 16:17:20|||||||||12
1754324260000|2025-08-04 16:17:40|||||||||2
1754324290000|2025-08-04 16:18:10|||||||||2
1754324300000|2025-08-04 16:18:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1754324320000|2025-08-04 16:18:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1754324340000|2025-08-04 16:19:00|||||||||1
1754324350000|2025-08-04 16:19:10|||||||||1
1754324370000|2025-08-04 16:19:30|||||||||3
1754324380000|2025-08-04 16:19:40|||||||||3
1754324390000|2025-08-04 16:19:50|||||||||3
1754324410000|2025-08-04 16:20:10|||||||||1
1754324420000|2025-08-04 16:20:20|||||||||2
1754324430000|2025-08-04 16:20:30|||||||||7
1754324440000|2025-08-04 16:20:40|||||||||1
1754324450000|2025-08-04 16:20:50|||||||||1
1754324460000|2025-08-04 16:21:00|||||||||1
1754324470000|2025-08-04 16:21:10|||||||||6
1754324490000|2025-08-04 16:21:30|||||||||3
1754324500000|2025-08-04 16:21:40|||||||||1
1754324510000|2025-08-04 16:21:50|||||||||1
1754324520000|2025-08-04 16:22:00|||||||||3
1754324530000|2025-08-04 16:22:10|||||||||1
1754324540000|2025-08-04 16:22:20|||||||||2
1754324550000|2025-08-04 16:22:30|||||||||3
1754324560000|2025-08-04 16:22:40|||||||||2
1754324570000|2025-08-04 16:22:50|||||||||7
1754324590000|2025-08-04 16:23:10|||||||||1
1754324600000|2025-08-04 16:23:20|||||||||1
1754324620000|2025-08-04 16:23:40|||||||||3
1754324630000|2025-08-04 16:23:50|||||||||1
1754324650000|2025-08-04 16:24:10|||||||||2
1754324660000|2025-08-04 16:24:20|||||||||2
1754324670000|2025-08-04 16:24:30|||||||||3
1754324680000|2025-08-04 16:24:40|||||||||4
1754324690000|2025-08-04 16:24:50|||||||||1
1754324720000|2025-08-04 16:25:20|||||||||1
1754324740000|2025-08-04 16:25:40|||||||||27
1754324750000|2025-08-04 16:25:50|||||||||2
1754324770000|2025-08-04 16:26:10|||||||||6
1754324780000|2025-08-04 16:26:20|||||||||2
1754324790000|2025-08-04 16:26:30|||||||||1
1754324800000|2025-08-04 16:26:40|||||||||10
1754324810000|2025-08-04 16:26:50|||||||||2
1754324830000|2025-08-04 16:27:10|||||||||1
1754324840000|2025-08-04 16:27:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1754324850000|2025-08-04 16:27:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|111
1754324860000|2025-08-04 16:27:40|||||||||1
1754324870000|2025-08-04 16:27:50|||||||||7
1754324880000|2025-08-04 16:28:00|||||||||14
1754324890000|2025-08-04 16:28:10|||||||||26
1754324900000|2025-08-04 16:28:20|||||||||1
1754324910000|2025-08-04 16:28:30|||||||||1
1754324920000|2025-08-04 16:28:40|||||||||1
1754324930000|2025-08-04 16:28:50|||||||||1
1754324940000|2025-08-04 16:29:00|||||||||2
1754324970000|2025-08-04 16:29:30|||||||||3
1754324980000|2025-08-04 16:29:40|||||||||6
1754324990000|2025-08-04 16:29:50|||||||||4
1754325000000|2025-08-04 16:30:00|||||||||1
1754325010000|2025-08-04 16:30:10|||||||||2
1754325020000|2025-08-04 16:30:20|||||||||6
1754325050000|2025-08-04 16:30:50|||||||||1
1754325060000|2025-08-04 16:31:00|||||||||1
1754325070000|2025-08-04 16:31:10|||||||||1
1754325090000|2025-08-04 16:31:30|||||||||2
1754325100000|2025-08-04 16:31:40|||||||||2
1754325110000|2025-08-04 16:31:50|||||||||2
1754325120000|2025-08-04 16:32:00|||||||||2
1754325130000|2025-08-04 16:32:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|35
1754325140000|2025-08-04 16:32:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1754325160000|2025-08-04 16:32:40|||||||||6
1754325170000|2025-08-04 16:32:50|||||||||1
1754325200000|2025-08-04 16:33:20|||||||||1
1754325230000|2025-08-04 16:33:50|||||||||4
1754325260000|2025-08-04 16:34:20|||||||||3
1754325270000|2025-08-04 16:34:30|||||||||23
1754325280000|2025-08-04 16:34:40|||||||||16
1754325290000|2025-08-04 16:34:50|||||||||1
1754325300000|2025-08-04 16:35:00|||||||||1
1754325310000|2025-08-04 16:35:10|||||||||3
1754325320000|2025-08-04 16:35:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1754325330000|2025-08-04 16:35:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|25
1754325340000|2025-08-04 16:35:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1754325350000|2025-08-04 16:35:50|||||||||13
1754325360000|2025-08-04 16:36:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|26
1754325370000|2025-08-04 16:36:10|||||||||2
1754325380000|2025-08-04 16:36:20|||||||||4
1754325400000|2025-08-04 16:36:40|||||||||1
1754325410000|2025-08-04 16:36:50|||||||||28
1754325420000|2025-08-04 16:37:00|||||||||2
1754325430000|2025-08-04 16:37:10|||||||||1
1754325450000|2025-08-04 16:37:30|||||||||1
1754325460000|2025-08-04 16:37:40|||||||||2
1754325470000|2025-08-04 16:37:50|||||||||2
1754325480000|2025-08-04 16:38:00|||||||||3
1754325490000|2025-08-04 16:38:10|||||||||1
1754325500000|2025-08-04 16:38:20|||||||||14
1754325510000|2025-08-04 16:38:30|||||||||1
1754325520000|2025-08-04 16:38:40|||||||||12
1754325530000|2025-08-04 16:38:50|||||||||1
1754325540000|2025-08-04 16:39:00|||||||||2
1754325550000|2025-08-04 16:39:10|||||||||2
1754325560000|2025-08-04 16:39:20|||||||||4
1754325570000|2025-08-04 16:39:30|||||||||2
1754325580000|2025-08-04 16:39:40|||||||||1
1754325590000|2025-08-04 16:39:50|||||||||2
1754325610000|2025-08-04 16:40:10|||||||||3
1754325620000|2025-08-04 16:40:20|||||||||6
1754325630000|2025-08-04 16:40:30|||||||||3
1754325650000|2025-08-04 16:40:50|||||||||2
1754325670000|2025-08-04 16:41:10|||||||||1
1754325680000|2025-08-04 16:41:20|||||||||1
1754325710000|2025-08-04 16:41:50|||||||||4
1754325720000|2025-08-04 16:42:00|||||||||2
1754325730000|2025-08-04 16:42:10|||||||||2
1754325760000|2025-08-04 16:42:40|||||||||1
1754325790000|2025-08-04 16:43:10|||||||||2
1754325800000|2025-08-04 16:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|119
1754325830000|2025-08-04 16:43:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|113
1754325890000|2025-08-04 16:44:50|||||||||5
1754325900000|2025-08-04 16:45:00|||||||||2
1754325910000|2025-08-04 16:45:10|||||||||2
1754325920000|2025-08-04 16:45:20|||||||||2
1754325930000|2025-08-04 16:45:30|||||||||3
1754325950000|2025-08-04 16:45:50|||||||||1
1754325970000|2025-08-04 16:46:10|||||||||1
1754325980000|2025-08-04 16:46:20|||||||||1
1754325990000|2025-08-04 16:46:30|||||||||1
1754326000000|2025-08-04 16:46:40|||||||||57
1754326020000|2025-08-04 16:47:00|||||||||1
1754326040000|2025-08-04 16:47:20|||||||||20
1754326050000|2025-08-04 16:47:30|||||||||34
1754326060000|2025-08-04 16:47:40|||||||||1
1754326070000|2025-08-04 16:47:50|||||||||1
1754326080000|2025-08-04 16:48:00|||||||||2
1754326090000|2025-08-04 16:48:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1754326100000|2025-08-04 16:48:20|||||||||2
1754326110000|2025-08-04 16:48:30|||||||||3
1754326120000|2025-08-04 16:48:40|||||||||1
1754326130000|2025-08-04 16:48:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|50
1754326140000|2025-08-04 16:49:00|||||||||11
1754326150000|2025-08-04 16:49:10|||||||||12
1754326160000|2025-08-04 16:49:20|||||||||5
1754326180000|2025-08-04 16:49:40|||||||||1
1754326200000|2025-08-04 16:50:00|||||||||1
1754326210000|2025-08-04 16:50:10|||||||||21
1754326220000|2025-08-04 16:50:20|||||||||7
1754326230000|2025-08-04 16:50:30|||||||||2
1754326240000|2025-08-04 16:50:40|||||||||3
1754326250000|2025-08-04 16:50:50|||||||||1
1754326260000|2025-08-04 16:51:00|||||||||6
1754326270000|2025-08-04 16:51:10|||||||||4
1754326280000|2025-08-04 16:51:20|||||||||2
1754326290000|2025-08-04 16:51:30|||||||||6
1754326310000|2025-08-04 16:51:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|116
1754326330000|2025-08-04 16:52:10|||||||||69
1754326340000|2025-08-04 16:52:20|||||||||1
1754326350000|2025-08-04 16:52:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|63
1754326370000|2025-08-04 16:52:50|||||||||3
1754326390000|2025-08-04 16:53:10|||||||||3
1754326400000|2025-08-04 16:53:20|||||||||1
1754326410000|2025-08-04 16:53:30|||||||||3
1754326430000|2025-08-04 16:53:50|||||||||1
1754326440000|2025-08-04 16:54:00|||||||||32
1754326470000|2025-08-04 16:54:30|||||||||34
1754326480000|2025-08-04 16:54:40|||||||||29
1754326500000|2025-08-04 16:55:00|||||||||6
1754326510000|2025-08-04 16:55:10|||||||||2
1754326530000|2025-08-04 16:55:30|||||||||2
1754326560000|2025-08-04 16:56:00|||||||||2
1754326570000|2025-08-04 16:56:10|||||||||4
1754326580000|2025-08-04 16:56:20|||||||||32
1754326590000|2025-08-04 16:56:30|||||||||18
1754326600000|2025-08-04 16:56:40|||||||||6
1754326610000|2025-08-04 16:56:50|||||||||1
1754326620000|2025-08-04 16:57:00|||||||||1
1754326630000|2025-08-04 16:57:10|||||||||7
1754326640000|2025-08-04 16:57:20|||||||||4
1754326650000|2025-08-04 16:57:30|||||||||2
1754326680000|2025-08-04 16:58:00|||||||||6
1754326690000|2025-08-04 16:58:10|||||||||5
1754326700000|2025-08-04 16:58:20|||||||||1
1754326710000|2025-08-04 16:58:30|||||||||2
1754326720000|2025-08-04 16:58:40|||||||||3
1754326730000|2025-08-04 16:58:50|||||||||2
1754326740000|2025-08-04 16:59:00|||||||||2
1754326750000|2025-08-04 16:59:10|||||||||2
1754326760000|2025-08-04 16:59:20|||||||||4
1754326770000|2025-08-04 16:59:30|||||||||1
1754326780000|2025-08-04 16:59:40|||||||||5
1754326790000|2025-08-04 16:59:50|||||||||2
1754326800000|2025-08-04 17:00:00|||||||||4
1754326810000|2025-08-04 17:00:10|||||||||4
1754326820000|2025-08-04 17:00:20|||||||||2
1754326830000|2025-08-04 17:00:30|||||||||1
1754326850000|2025-08-04 17:00:50|||||||||5
1754326860000|2025-08-04 17:01:00|||||||||4
1754326870000|2025-08-04 17:01:10|||||||||3
1754326880000|2025-08-04 17:01:20|||||||||2
1754326890000|2025-08-04 17:01:30|||||||||8
1754326900000|2025-08-04 17:01:40|||||||||1
1754326910000|2025-08-04 17:01:50|||||||||7
1754326920000|2025-08-04 17:02:00|||||||||4
1754326930000|2025-08-04 17:02:10|||||||||7
1754326940000|2025-08-04 17:02:20|||||||||2
1754326950000|2025-08-04 17:02:30|||||||||3
1754326960000|2025-08-04 17:02:40|||||||||5
1754326970000|2025-08-04 17:02:50|||||||||5
1754326980000|2025-08-04 17:03:00|||||||||8
1754326990000|2025-08-04 17:03:10|||||||||2
1754327000000|2025-08-04 17:03:20|||||||||4
1754327010000|2025-08-04 17:03:30|||||||||30
1754327020000|2025-08-04 17:03:40|||||||||4
1754327030000|2025-08-04 17:03:50|||||||||3
1754327040000|2025-08-04 17:04:00|||||||||8
1754327050000|2025-08-04 17:04:10|||||||||2
1754327060000|2025-08-04 17:04:20|||||||||4
1754327070000|2025-08-04 17:04:30|||||||||4
1754327080000|2025-08-04 17:04:40|||||||||3
1754327090000|2025-08-04 17:04:50|||||||||4
1754327100000|2025-08-04 17:05:00|||||||||4
1754327110000|2025-08-04 17:05:10|||||||||5
1754327120000|2025-08-04 17:05:20|||||||||4
1754327130000|2025-08-04 17:05:30|||||||||4
1754327140000|2025-08-04 17:05:40|||||||||4
1754327150000|2025-08-04 17:05:50|||||||||3
1754327160000|2025-08-04 17:06:00|||||||||3
1754327180000|2025-08-04 17:06:20|||||||||2
1754327190000|2025-08-04 17:06:30|||||||||4
1754327200000|2025-08-04 17:06:40|||||||||1
1754327220000|2025-08-04 17:07:00|||||||||2
1754327230000|2025-08-04 17:07:10|||||||||5
1754327240000|2025-08-04 17:07:20|||||||||4
1754327250000|2025-08-04 17:07:30|||||||||2
1754327260000|2025-08-04 17:07:40|||||||||4
1754327270000|2025-08-04 17:07:50|||||||||2
1754327280000|2025-08-04 17:08:00|||||||||7
1754327290000|2025-08-04 17:08:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|113
1754327300000|2025-08-04 17:08:20|||||||||26
1754327310000|2025-08-04 17:08:30|||||||||3
1754327320000|2025-08-04 17:08:40|||||||||1
1754327340000|2025-08-04 17:09:00|||||||||1
1754327350000|2025-08-04 17:09:10|||||||||1
1754327370000|2025-08-04 17:09:30|||||||||4
1754327400000|2025-08-04 17:10:00|||||||||1
1754327410000|2025-08-04 17:10:10|||||||||1
1754327430000|2025-08-04 17:10:30|||||||||1
1754327450000|2025-08-04 17:10:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1754327460000|2025-08-04 17:11:00|||||||||4
1754327470000|2025-08-04 17:11:10|||||||||5
1754327480000|2025-08-04 17:11:20|||||||||1
1754327490000|2025-08-04 17:11:30|||||||||3
1754327500000|2025-08-04 17:11:40|||||||||1
1754327510000|2025-08-04 17:11:50|||||||||9
1754327520000|2025-08-04 17:12:00|||||||||3
1754327550000|2025-08-04 17:12:30|||||||||1
1754327580000|2025-08-04 17:13:00|||||||||17
1754327590000|2025-08-04 17:13:10|||||||||1
1754327600000|2025-08-04 17:13:20|||||||||2
1754327610000|2025-08-04 17:13:30|||||||||2
1754327620000|2025-08-04 17:13:40|||||||||6
1754327630000|2025-08-04 17:13:50|||||||||5
1754327640000|2025-08-04 17:14:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|162
1754327650000|2025-08-04 17:14:10|||||||||10
1754327670000|2025-08-04 17:14:30|||||||||2
1754327680000|2025-08-04 17:14:40|||||||||6
1754327690000|2025-08-04 17:14:50|||||||||3
1754327710000|2025-08-04 17:15:10|||||||||1
1754327720000|2025-08-04 17:15:20|||||||||1
1754327730000|2025-08-04 17:15:30|||||||||3
1754327740000|2025-08-04 17:15:40|||||||||3
1754327750000|2025-08-04 17:15:50|||||||||2
1754327760000|2025-08-04 17:16:00|||||||||2
1754327770000|2025-08-04 17:16:10|||||||||1
1754327780000|2025-08-04 17:16:20|||||||||1
1754327790000|2025-08-04 17:16:30|||||||||3
1754327800000|2025-08-04 17:16:40|||||||||3
1754327820000|2025-08-04 17:17:00|||||||||1
1754327830000|2025-08-04 17:17:10|||||||||4
1754327840000|2025-08-04 17:17:20|||||||||9
1754327850000|2025-08-04 17:17:30|||||||||27
1754327860000|2025-08-04 17:17:40|||||||||2
1754327870000|2025-08-04 17:17:50|||||||||67
1754327880000|2025-08-04 17:18:00|||||||||20
1754327890000|2025-08-04 17:18:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|7
1754327920000|2025-08-04 17:18:40|||||||||1
1754327930000|2025-08-04 17:18:50|||||||||1
1754327940000|2025-08-04 17:19:00|||||||||3
1754327950000|2025-08-04 17:19:10|||||||||1
1754327960000|2025-08-04 17:19:20|||||||||3
1754327980000|2025-08-04 17:19:40|||||||||1
1754327990000|2025-08-04 17:19:50|||||||||1
1754328000000|2025-08-04 17:20:00|||||||||1
1754328010000|2025-08-04 17:20:10|||||||||1
1754328020000|2025-08-04 17:20:20|||||||||1
1754328040000|2025-08-04 17:20:40|||||||||1
1754328050000|2025-08-04 17:20:50|||||||||2
1754328060000|2025-08-04 17:21:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|35
1754328070000|2025-08-04 17:21:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|2
1754328090000|2025-08-04 17:21:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1754328100000|2025-08-04 17:21:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|29
1754328110000|2025-08-04 17:21:50|||||||||3
1754328120000|2025-08-04 17:22:00|||||||||11
1754328130000|2025-08-04 17:22:10|||||||||1
1754328150000|2025-08-04 17:22:30|||||||||11
1754328160000|2025-08-04 17:22:40|||||||||1
1754328170000|2025-08-04 17:22:50|||||||||1
1754328180000|2025-08-04 17:23:00|||||||||1
1754328190000|2025-08-04 17:23:10|||||||||2
1754328220000|2025-08-04 17:23:40|||||||||1
1754328240000|2025-08-04 17:24:00|||||||||2
1754328250000|2025-08-04 17:24:10|||||||||1
1754328260000|2025-08-04 17:24:20|||||||||1
1754328280000|2025-08-04 17:24:40|||||||||3
1754328290000|2025-08-04 17:24:50|||||||||3
1754328300000|2025-08-04 17:25:00|||||||||1
1754328320000|2025-08-04 17:25:20|||||||||2
1754328330000|2025-08-04 17:25:30|||||||||2
1754328340000|2025-08-04 17:25:40|||||||||6
1754328350000|2025-08-04 17:25:50|||||||||3
1754328360000|2025-08-04 17:26:00|||||||||2
1754328370000|2025-08-04 17:26:10|||||||||3
1754328380000|2025-08-04 17:26:20|||||||||2
1754328390000|2025-08-04 17:26:30|||||||||2
1754328400000|2025-08-04 17:26:40|||||||||3
1754328410000|2025-08-04 17:26:50|||||||||4
1754328420000|2025-08-04 17:27:00|||||||||5
1754328440000|2025-08-04 17:27:20|||||||||6
1754328450000|2025-08-04 17:27:30|||||||||2
1754328460000|2025-08-04 17:27:40|||||||||1
1754328470000|2025-08-04 17:27:50|||||||||3
1754328480000|2025-08-04 17:28:00|||||||||2
1754328490000|2025-08-04 17:28:10|||||||||3
1754328500000|2025-08-04 17:28:20|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|9
1754328510000|2025-08-04 17:28:30|||||||||3
1754328520000|2025-08-04 17:28:40|19.52|19.36|19.51|19.35|19.55|19.39|19.51|19.35|20
1754328530000|2025-08-04 17:28:50|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|6
1754328540000|2025-08-04 17:29:00|19.55|19.39|19.54|19.38|19.55|19.39|19.5|19.34|35
1754328550000|2025-08-04 17:29:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|1
1754328560000|2025-08-04 17:29:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|33
1754328570000|2025-08-04 17:29:30|||||||||4
1754328590000|2025-08-04 17:29:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1754328600000|2025-08-04 17:30:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|24
1754328610000|2025-08-04 17:30:10|||||||||6
1754328620000|2025-08-04 17:30:20|||||||||1
1754328640000|2025-08-04 17:30:40|||||||||4
1754328660000|2025-08-04 17:31:00|||||||||3
1754328680000|2025-08-04 17:31:20|||||||||5
1754328690000|2025-08-04 17:31:30|||||||||3
1754328710000|2025-08-04 17:31:50|||||||||3
1754328720000|2025-08-04 17:32:00|||||||||2
1754328730000|2025-08-04 17:32:10|||||||||2
1754328740000|2025-08-04 17:32:20|||||||||2
1754328750000|2025-08-04 17:32:30|||||||||3
1754328760000|2025-08-04 17:32:40|||||||||3
1754328770000|2025-08-04 17:32:50|||||||||3
1754328780000|2025-08-04 17:33:00|||||||||1
1754328790000|2025-08-04 17:33:10|||||||||2
1754328800000|2025-08-04 17:33:20|||||||||14
1754328810000|2025-08-04 17:33:30|||||||||2
1754328820000|2025-08-04 17:33:40|||||||||1
1754328830000|2025-08-04 17:33:50|||||||||1
1754328840000|2025-08-04 17:34:00|||||||||7
1754328850000|2025-08-04 17:34:10|||||||||2
1754328860000|2025-08-04 17:34:20|||||||||3
1754328870000|2025-08-04 17:34:30|||||||||1
1754328890000|2025-08-04 17:34:50|||||||||1
1754328900000|2025-08-04 17:35:00|||||||||4
1754328910000|2025-08-04 17:35:10|||||||||3
1754328920000|2025-08-04 17:35:20|||||||||1
1754328930000|2025-08-04 17:35:30|||||||||1
1754328940000|2025-08-04 17:35:40|||||||||18
1754328950000|2025-08-04 17:35:50|||||||||2
1754328960000|2025-08-04 17:36:00|||||||||4
1754328970000|2025-08-04 17:36:10|||||||||1
1754328980000|2025-08-04 17:36:20|||||||||1
1754328990000|2025-08-04 17:36:30|||||||||2
1754329000000|2025-08-04 17:36:40|||||||||2
1754329010000|2025-08-04 17:36:50|||||||||2
1754329020000|2025-08-04 17:37:00|||||||||2
1754329030000|2025-08-04 17:37:10|||||||||2
1754329040000|2025-08-04 17:37:20|||||||||11
1754329050000|2025-08-04 17:37:30|||||||||2
1754329060000|2025-08-04 17:37:40|||||||||3
1754329070000|2025-08-04 17:37:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|19
1754329080000|2025-08-04 17:38:00|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|1
1754329090000|2025-08-04 17:38:10|||||||||3
1754329100000|2025-08-04 17:38:20|||||||||1
1754329110000|2025-08-04 17:38:30|||||||||2
1754329130000|2025-08-04 17:38:50|||||||||4
1754329140000|2025-08-04 17:39:00|||||||||2
1754329150000|2025-08-04 17:39:10|||||||||5
1754329160000|2025-08-04 17:39:20|||||||||3
1754329170000|2025-08-04 17:39:30|||||||||2
1754329180000|2025-08-04 17:39:40|||||||||4
1754329190000|2025-08-04 17:39:50|||||||||3
1754329200000|2025-08-04 17:40:00|||||||||1
1754329210000|2025-08-04 17:40:10|||||||||1
1754329220000|2025-08-04 17:40:20|||||||||1
1754329230000|2025-08-04 17:40:30|||||||||2
1754329240000|2025-08-04 17:40:40|||||||||3
1754329250000|2025-08-04 17:40:50|||||||||3
1754329260000|2025-08-04 17:41:00|||||||||1
1754329270000|2025-08-04 17:41:10|||||||||2
1754329280000|2025-08-04 17:41:20|||||||||2
1754329290000|2025-08-04 17:41:30|||||||||3
1754329300000|2025-08-04 17:41:40|||||||||2
1754329310000|2025-08-04 17:41:50|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|29
1754329320000|2025-08-04 17:42:00|||||||||2
1754329330000|2025-08-04 17:42:10|||||||||1
1754329340000|2025-08-04 17:42:20|||||||||1
1754329350000|2025-08-04 17:42:30|||||||||1
1754329360000|2025-08-04 17:42:40|||||||||2
1754329370000|2025-08-04 17:42:50|||||||||1
1754329380000|2025-08-04 17:43:00|||||||||1
1754329390000|2025-08-04 17:43:10|||||||||2
1754329410000|2025-08-04 17:43:30|||||||||3
1754329430000|2025-08-04 17:43:50|||||||||4
1754329440000|2025-08-04 17:44:00|||||||||1
1754329450000|2025-08-04 17:44:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1754329460000|2025-08-04 17:44:20|||||||||1
1754329470000|2025-08-04 17:44:30|||||||||1
1754329480000|2025-08-04 17:44:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|44
1754329490000|2025-08-04 17:44:50|||||||||2
1754329500000|2025-08-04 17:45:00|||||||||6
1754329510000|2025-08-04 17:45:10|||||||||1
1754329530000|2025-08-04 17:45:30|||||||||2
1754329540000|2025-08-04 17:45:40|||||||||2
1754329560000|2025-08-04 17:46:00|||||||||3
1754329580000|2025-08-04 17:46:20|||||||||3
1754329590000|2025-08-04 17:46:30|||||||||2
1754329600000|2025-08-04 17:46:40|||||||||1
1754329610000|2025-08-04 17:46:50|||||||||1
1754329620000|2025-08-04 17:47:00|||||||||2
1754329630000|2025-08-04 17:47:10|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|24
1754329640000|2025-08-04 17:47:20|||||||||18
1754329650000|2025-08-04 17:47:30|||||||||2
1754329670000|2025-08-04 17:47:50|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|299
1754329680000|2025-08-04 17:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1754329700000|2025-08-04 17:48:20|||||||||2
1754329710000|2025-08-04 17:48:30|||||||||2
1754329720000|2025-08-04 17:48:40|19.5|19.34|19.51|19.35|19.52|19.36|19.5|19.34|19
1754329730000|2025-08-04 17:48:50|19.52|19.36|19.52|19.36|19.55|19.39|19.5|19.34|4
1754329740000|2025-08-04 17:49:00|||||||||1
1754329750000|2025-08-04 17:49:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|45
1754329760000|2025-08-04 17:49:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|14
1754329770000|2025-08-04 17:49:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|18
1754329780000|2025-08-04 17:49:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|25
1754329790000|2025-08-04 17:49:50|||||||||6
1754329800000|2025-08-04 17:50:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1754329810000|2025-08-04 17:50:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1754329820000|2025-08-04 17:50:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|22
1754329830000|2025-08-04 17:50:30|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|9
1754329840000|2025-08-04 17:50:40|||||||||1
1754329850000|2025-08-04 17:50:50|||||||||1
1754329860000|2025-08-04 17:51:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|1
1754329870000|2025-08-04 17:51:10|||||||||10
1754329890000|2025-08-04 17:51:30|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|11
1754329900000|2025-08-04 17:51:40|||||||||3
1754329920000|2025-08-04 17:52:00|||||||||2
1754329950000|2025-08-04 17:52:30|||||||||1
1754329990000|2025-08-04 17:53:10|||||||||1
1754330000000|2025-08-04 17:53:20|||||||||15
1754330020000|2025-08-04 17:53:40|||||||||3
1754330030000|2025-08-04 17:53:50|||||||||42
1754330040000|2025-08-04 17:54:00|||||||||8
1754330050000|2025-08-04 17:54:10|||||||||5
1754330060000|2025-08-04 17:54:20|||||||||5
1754330070000|2025-08-04 17:54:30|||||||||55
1754330080000|2025-08-04 17:54:40|||||||||8
1754330090000|2025-08-04 17:54:50|||||||||5
1754330100000|2025-08-04 17:55:00|||||||||4
1754330110000|2025-08-04 17:55:10|||||||||5
1754330120000|2025-08-04 17:55:20|||||||||5
1754330130000|2025-08-04 17:55:30|||||||||7
1754330140000|2025-08-04 17:55:40|||||||||2
1754330150000|2025-08-04 17:55:50|||||||||1
1754330160000|2025-08-04 17:56:00|||||||||1
1754330170000|2025-08-04 17:56:10|||||||||4
1754330180000|2025-08-04 17:56:20|||||||||1
1754330190000|2025-08-04 17:56:30|||||||||38
1754330200000|2025-08-04 17:56:40|||||||||29
1754330210000|2025-08-04 17:56:50|||||||||6
1754330220000|2025-08-04 17:57:00|||||||||16
1754330230000|2025-08-04 17:57:10|||||||||8
1754330240000|2025-08-04 17:57:20|||||||||8
1754330250000|2025-08-04 17:57:30|||||||||12
1754330260000|2025-08-04 17:57:40|||||||||8
1754330270000|2025-08-04 17:57:50|||||||||5
1754330280000|2025-08-04 17:58:00|||||||||14
1754330290000|2025-08-04 17:58:10|||||||||6
1754330310000|2025-08-04 17:58:30|||||||||9
1754330320000|2025-08-04 17:58:40|||||||||25
1754330330000|2025-08-04 17:58:50|||||||||19
1754330340000|2025-08-04 17:59:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1754330350000|2025-08-04 17:59:10|||||||||2
1754330360000|2025-08-04 17:59:20|||||||||8
1754330370000|2025-08-04 17:59:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|48
1754330380000|2025-08-04 17:59:40|||||||||5
1754330390000|2025-08-04 17:59:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|24
1754330400000|2025-08-04 18:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1754330410000|2025-08-04 18:00:10|||||||||1
1754330440000|2025-08-04 18:00:40|||||||||1
1754330450000|2025-08-04 18:00:50|||||||||4
1754330470000|2025-08-04 18:01:10|||||||||3
1754330480000|2025-08-04 18:01:20|||||||||1
1754330490000|2025-08-04 18:01:30|||||||||4
1754330500000|2025-08-04 18:01:40|||||||||2
1754330510000|2025-08-04 18:01:50|||||||||4
1754330520000|2025-08-04 18:02:00|||||||||2
1754330530000|2025-08-04 18:02:10|||||||||3
1754330540000|2025-08-04 18:02:20|||||||||2
1754330550000|2025-08-04 18:02:30|||||||||1
1754330560000|2025-08-04 18:02:40|||||||||5
1754330570000|2025-08-04 18:02:50|||||||||9
1754330580000|2025-08-04 18:03:00|||||||||6
1754330590000|2025-08-04 18:03:10|||||||||2
1754330600000|2025-08-04 18:03:20|||||||||3
1754330610000|2025-08-04 18:03:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|92
1754330620000|2025-08-04 18:03:40|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|34
1754330630000|2025-08-04 18:03:50|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|3
1754330640000|2025-08-04 18:04:00|||||||||3
1754330650000|2025-08-04 18:04:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1754330660000|2025-08-04 18:04:20|||||||||3
1754330670000|2025-08-04 18:04:30|||||||||26
1754330680000|2025-08-04 18:04:40|||||||||2
1754330690000|2025-08-04 18:04:50|||||||||3
1754330700000|2025-08-04 18:05:00|19.46|19.3|19.46|19.3|19.47|19.31|19.45|19.29|10
1754330710000|2025-08-04 18:05:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|4
1754330720000|2025-08-04 18:05:20|||||||||2
1754330730000|2025-08-04 18:05:30|||||||||2
1754330740000|2025-08-04 18:05:40|||||||||2
1754330750000|2025-08-04 18:05:50|||||||||14
1754330770000|2025-08-04 18:06:10|||||||||1
1754330780000|2025-08-04 18:06:20|||||||||1
1754330790000|2025-08-04 18:06:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1754330800000|2025-08-04 18:06:40|||||||||2
1754330810000|2025-08-04 18:06:50|||||||||51
1754330820000|2025-08-04 18:07:00|||||||||2
1754330840000|2025-08-04 18:07:20|||||||||1
1754330850000|2025-08-04 18:07:30|||||||||1
1754330860000|2025-08-04 18:07:40|||||||||1
1754330870000|2025-08-04 18:07:50|||||||||1
1754330890000|2025-08-04 18:08:10|||||||||1
1754330900000|2025-08-04 18:08:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|23
1754330920000|2025-08-04 18:08:40|||||||||10
1754330940000|2025-08-04 18:09:00|||||||||1
1754330960000|2025-08-04 18:09:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|37
1754330980000|2025-08-04 18:09:40|||||||||3
1754330990000|2025-08-04 18:09:50|||||||||2
1754331010000|2025-08-04 18:10:10|||||||||1
1754331030000|2025-08-04 18:10:30|||||||||1
1754331050000|2025-08-04 18:10:50|||||||||5
1754331070000|2025-08-04 18:11:10|||||||||1
1754331090000|2025-08-04 18:11:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1754331100000|2025-08-04 18:11:40|||||||||1
1754331120000|2025-08-04 18:12:00|||||||||1
1754331140000|2025-08-04 18:12:20|||||||||1
1754331160000|2025-08-04 18:12:40|||||||||1
1754331180000|2025-08-04 18:13:00|||||||||2
1754331190000|2025-08-04 18:13:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1754331200000|2025-08-04 18:13:20|||||||||143
1754331210000|2025-08-04 18:13:30|||||||||15
1754331230000|2025-08-04 18:13:50|||||||||4
1754331240000|2025-08-04 18:14:00|||||||||3
1754331250000|2025-08-04 18:14:10|||||||||6
1754331290000|2025-08-04 18:14:50|||||||||1
1754331300000|2025-08-04 18:15:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|129
1754331310000|2025-08-04 18:15:10|||||||||1
1754331320000|2025-08-04 18:15:20|||||||||1
1754331330000|2025-08-04 18:15:30|||||||||1
1754331340000|2025-08-04 18:15:40|||||||||1
1754331350000|2025-08-04 18:15:50|||||||||1
1754331370000|2025-08-04 18:16:10|||||||||7
1754331380000|2025-08-04 18:16:20|||||||||1
1754331390000|2025-08-04 18:16:30|||||||||2
1754331400000|2025-08-04 18:16:40|||||||||12
1754331410000|2025-08-04 18:16:50|||||||||13
1754331430000|2025-08-04 18:17:10|||||||||4
1754331440000|2025-08-04 18:17:20|||||||||55
1754331450000|2025-08-04 18:17:30|||||||||2
1754331470000|2025-08-04 18:17:50|||||||||4
1754331480000|2025-08-04 18:18:00|||||||||3
1754331490000|2025-08-04 18:18:10|||||||||5
1754331500000|2025-08-04 18:18:20|||||||||23
1754331510000|2025-08-04 18:18:30|||||||||2
1754331520000|2025-08-04 18:18:40|||||||||1
1754331530000|2025-08-04 18:18:50|||||||||1
1754331540000|2025-08-04 18:19:00|||||||||1
1754331570000|2025-08-04 18:19:30|||||||||1
1754331580000|2025-08-04 18:19:40|||||||||7
1754331590000|2025-08-04 18:19:50|||||||||9
1754331600000|2025-08-04 18:20:00|||||||||2
1754331610000|2025-08-04 18:20:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|40
1754331620000|2025-08-04 18:20:20|||||||||50
1754331630000|2025-08-04 18:20:30|||||||||4
1754331640000|2025-08-04 18:20:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|34
1754331650000|2025-08-04 18:20:50|||||||||6
1754331660000|2025-08-04 18:21:00|||||||||15
1754331670000|2025-08-04 18:21:10|||||||||2
1754331690000|2025-08-04 18:21:30|||||||||22
1754331700000|2025-08-04 18:21:40|||||||||58
1754331710000|2025-08-04 18:21:50|||||||||4
1754331720000|2025-08-04 18:22:00|||||||||53
1754331750000|2025-08-04 18:22:30|||||||||4
1754331760000|2025-08-04 18:22:40|||||||||37
1754331770000|2025-08-04 18:22:50|||||||||3
1754331780000|2025-08-04 18:23:00|||||||||4
1754331790000|2025-08-04 18:23:10|||||||||1
1754331800000|2025-08-04 18:23:20|||||||||132
1754331810000|2025-08-04 18:23:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|114
1754331820000|2025-08-04 18:23:40|||||||||8
1754331840000|2025-08-04 18:24:00|||||||||1
1754331850000|2025-08-04 18:24:10|||||||||21
1754331870000|2025-08-04 18:24:30|||||||||1
1754331880000|2025-08-04 18:24:40|||||||||1
1754331900000|2025-08-04 18:25:00|||||||||110
1754331910000|2025-08-04 18:25:10|||||||||11
1754331920000|2025-08-04 18:25:20|||||||||2
1754331930000|2025-08-04 18:25:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|105
1754331940000|2025-08-04 18:25:40|||||||||3
1754331950000|2025-08-04 18:25:50|||||||||15
1754331970000|2025-08-04 18:26:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|27
1754331990000|2025-08-04 18:26:30|||||||||2
1754332000000|2025-08-04 18:26:40|||||||||2
1754332010000|2025-08-04 18:26:50|||||||||1
1754332020000|2025-08-04 18:27:00|||||||||1
1754332030000|2025-08-04 18:27:10|||||||||2
1754332060000|2025-08-04 18:27:40|||||||||1
1754332070000|2025-08-04 18:27:50|||||||||1
1754332090000|2025-08-04 18:28:10|||||||||3
1754332100000|2025-08-04 18:28:20|||||||||1
1754332110000|2025-08-04 18:28:30|||||||||2
1754332120000|2025-08-04 18:28:40|||||||||1
1754332130000|2025-08-04 18:28:50|||||||||1
1754332140000|2025-08-04 18:29:00|||||||||1
1754332150000|2025-08-04 18:29:10|||||||||8
1754332160000|2025-08-04 18:29:20|||||||||3
1754332170000|2025-08-04 18:29:30|||||||||3
1754332190000|2025-08-04 18:29:50|||||||||1
1754332200000|2025-08-04 18:30:00|||||||||3
1754332210000|2025-08-04 18:30:10|||||||||44
1754332230000|2025-08-04 18:30:30|||||||||16
1754332240000|2025-08-04 18:30:40|||||||||22
1754332270000|2025-08-04 18:31:10|||||||||1
1754332280000|2025-08-04 18:31:20|||||||||5
1754332290000|2025-08-04 18:31:30|||||||||1
1754332300000|2025-08-04 18:31:40|||||||||4
1754332310000|2025-08-04 18:31:50|||||||||4
1754332320000|2025-08-04 18:32:00|||||||||4
1754332330000|2025-08-04 18:32:10|||||||||9
1754332340000|2025-08-04 18:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|125
1754332350000|2025-08-04 18:32:30|||||||||4
1754332360000|2025-08-04 18:32:40|||||||||11
1754332370000|2025-08-04 18:32:50|||||||||20
1754332380000|2025-08-04 18:33:00|||||||||3
1754332390000|2025-08-04 18:33:10|||||||||3
1754332400000|2025-08-04 18:33:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|17
1754332410000|2025-08-04 18:33:30|||||||||7
1754332420000|2025-08-04 18:33:40|||||||||46
1754332430000|2025-08-04 18:33:50|||||||||8
1754332440000|2025-08-04 18:34:00|||||||||126
1754332450000|2025-08-04 18:34:10|||||||||30
1754332460000|2025-08-04 18:34:20|||||||||45
1754332470000|2025-08-04 18:34:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|85
1754332480000|2025-08-04 18:34:40|||||||||8
1754332490000|2025-08-04 18:34:50|||||||||1
1754332500000|2025-08-04 18:35:00|||||||||2
1754332510000|2025-08-04 18:35:10|||||||||27
1754332520000|2025-08-04 18:35:20|||||||||4
1754332530000|2025-08-04 18:35:30|||||||||23
1754332540000|2025-08-04 18:35:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|15
1754332550000|2025-08-04 18:35:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1754332560000|2025-08-04 18:36:00|||||||||4
1754332580000|2025-08-04 18:36:20|||||||||1
1754332590000|2025-08-04 18:36:30|||||||||2
1754332600000|2025-08-04 18:36:40|||||||||1
1754332610000|2025-08-04 18:36:50|||||||||3
1754332620000|2025-08-04 18:37:00|||||||||4
1754332630000|2025-08-04 18:37:10|||||||||2
1754332640000|2025-08-04 18:37:20|||||||||1
1754332650000|2025-08-04 18:37:30|||||||||2
1754332660000|2025-08-04 18:37:40|||||||||2
1754332670000|2025-08-04 18:37:50|||||||||3
1754332680000|2025-08-04 18:38:00|||||||||5
1754332690000|2025-08-04 18:38:10|||||||||6
1754332700000|2025-08-04 18:38:20|||||||||5
1754332710000|2025-08-04 18:38:30|||||||||2
1754332720000|2025-08-04 18:38:40|||||||||1
1754332730000|2025-08-04 18:38:50|||||||||3
1754332740000|2025-08-04 18:39:00|||||||||5
1754332760000|2025-08-04 18:39:20|||||||||52
1754332770000|2025-08-04 18:39:30|||||||||4
1754332780000|2025-08-04 18:39:40|||||||||11
1754332790000|2025-08-04 18:39:50|||||||||4
1754332800000|2025-08-04 18:40:00|||||||||29
1754332810000|2025-08-04 18:40:10|||||||||1
1754332820000|2025-08-04 18:40:20|||||||||4
1754332830000|2025-08-04 18:40:30|||||||||7
1754332840000|2025-08-04 18:40:40|||||||||2
1754332850000|2025-08-04 18:40:50|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|17
1754332860000|2025-08-04 18:41:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|1
1754332870000|2025-08-04 18:41:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1754332880000|2025-08-04 18:41:20|||||||||3
1754332890000|2025-08-04 18:41:30|||||||||1
1754332900000|2025-08-04 18:41:40|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|144
1754332910000|2025-08-04 18:41:50|||||||||3
1754332920000|2025-08-04 18:42:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|32
1754332930000|2025-08-04 18:42:10|||||||||1
1754332940000|2025-08-04 18:42:20|||||||||1
1754332950000|2025-08-04 18:42:30|||||||||1
1754332960000|2025-08-04 18:42:40|||||||||2
1754332970000|2025-08-04 18:42:50|||||||||4
1754332980000|2025-08-04 18:43:00|||||||||3
1754332990000|2025-08-04 18:43:10|||||||||1
1754333010000|2025-08-04 18:43:30|||||||||3
1754333020000|2025-08-04 18:43:40|||||||||1
1754333030000|2025-08-04 18:43:50|||||||||1
1754333040000|2025-08-04 18:44:00|||||||||9
1754333050000|2025-08-04 18:44:10|||||||||8
1754333060000|2025-08-04 18:44:20|||||||||10
1754333070000|2025-08-04 18:44:30|||||||||6
1754333080000|2025-08-04 18:44:40|||||||||56
1754333090000|2025-08-04 18:44:50|||||||||61
1754333100000|2025-08-04 18:45:00|||||||||3
1754333110000|2025-08-04 18:45:10|||||||||3
1754333120000|2025-08-04 18:45:20|||||||||12
1754333130000|2025-08-04 18:45:30|||||||||13
1754333150000|2025-08-04 18:45:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|62
1754333160000|2025-08-04 18:46:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|1
1754333170000|2025-08-04 18:46:10|||||||||2
1754333180000|2025-08-04 18:46:20|||||||||24
1754333190000|2025-08-04 18:46:30|||||||||10
1754333200000|2025-08-04 18:46:40|||||||||2
1754333210000|2025-08-04 18:46:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|4
1754333220000|2025-08-04 18:47:00|||||||||1
1754333240000|2025-08-04 18:47:20|||||||||8
1754333250000|2025-08-04 18:47:30|||||||||80
1754333270000|2025-08-04 18:47:50|||||||||7
1754333280000|2025-08-04 18:48:00|||||||||3
1754333300000|2025-08-04 18:48:20|||||||||3
1754333310000|2025-08-04 18:48:30|||||||||2
1754333320000|2025-08-04 18:48:40|||||||||2
1754333330000|2025-08-04 18:48:50|||||||||2
1754333340000|2025-08-04 18:49:00|||||||||1
1754333350000|2025-08-04 18:49:10|||||||||1
1754333360000|2025-08-04 18:49:20|||||||||1
1754333370000|2025-08-04 18:49:30|||||||||2
1754333380000|2025-08-04 18:49:40|||||||||7
1754333390000|2025-08-04 18:49:50|||||||||3
1754333410000|2025-08-04 18:50:10|||||||||29
1754333420000|2025-08-04 18:50:20|||||||||2
1754333430000|2025-08-04 18:50:30|||||||||2
1754333440000|2025-08-04 18:50:40|||||||||5
1754333450000|2025-08-04 18:50:50|||||||||7
1754333460000|2025-08-04 18:51:00|||||||||3
1754333480000|2025-08-04 18:51:20|||||||||1
1754333490000|2025-08-04 18:51:30|||||||||1
1754333500000|2025-08-04 18:51:40|||||||||12
1754333510000|2025-08-04 18:51:50|||||||||5
1754333520000|2025-08-04 18:52:00|||||||||1
1754333530000|2025-08-04 18:52:10|||||||||4
1754333540000|2025-08-04 18:52:20|||||||||1
1754333550000|2025-08-04 18:52:30|||||||||1
1754333560000|2025-08-04 18:52:40|||||||||2
1754333580000|2025-08-04 18:53:00|||||||||1
1754333590000|2025-08-04 18:53:10|||||||||5
1754333600000|2025-08-04 18:53:20|||||||||3
1754333620000|2025-08-04 18:53:40|||||||||2
1754333630000|2025-08-04 18:53:50|||||||||1
1754333640000|2025-08-04 18:54:00|||||||||5
1754333650000|2025-08-04 18:54:10|||||||||1
1754333660000|2025-08-04 18:54:20|||||||||6
1754333670000|2025-08-04 18:54:30|||||||||1
1754333680000|2025-08-04 18:54:40|||||||||1
1754333690000|2025-08-04 18:54:50|||||||||3
1754333700000|2025-08-04 18:55:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1754333710000|2025-08-04 18:55:10|||||||||1
1754333720000|2025-08-04 18:55:20|||||||||1
1754333730000|2025-08-04 18:55:30|||||||||3
1754333740000|2025-08-04 18:55:40|||||||||2
1754333750000|2025-08-04 18:55:50|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|17
1754333760000|2025-08-04 18:56:00|||||||||7
1754333770000|2025-08-04 18:56:10|||||||||6
1754333780000|2025-08-04 18:56:20|||||||||4
1754333790000|2025-08-04 18:56:30|||||||||42
1754333800000|2025-08-04 18:56:40|||||||||6
1754333810000|2025-08-04 18:56:50|||||||||1
1754333820000|2025-08-04 18:57:00|||||||||18
1754333830000|2025-08-04 18:57:10|||||||||6
1754333850000|2025-08-04 18:57:30|||||||||57
1754333870000|2025-08-04 18:57:50|||||||||2
1754333880000|2025-08-04 18:58:00|||||||||10
1754333890000|2025-08-04 18:58:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1754333900000|2025-08-04 18:58:20|||||||||6
1754333910000|2025-08-04 18:58:30|||||||||9
1754333920000|2025-08-04 18:58:40|||||||||5
1754333930000|2025-08-04 18:58:50|||||||||1
1754333940000|2025-08-04 18:59:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1754333950000|2025-08-04 18:59:10|||||||||2
1754333960000|2025-08-04 18:59:20|||||||||6
1754333970000|2025-08-04 18:59:30|||||||||8
1754333980000|2025-08-04 18:59:40|||||||||2
1754333990000|2025-08-04 18:59:50|||||||||3
1754334000000|2025-08-04 19:00:00|||||||||4
1754334010000|2025-08-04 19:00:10|||||||||3
1754334020000|2025-08-04 19:00:20|||||||||12
1754334030000|2025-08-04 19:00:30|||||||||1
1754334040000|2025-08-04 19:00:40|||||||||18
1754334050000|2025-08-04 19:00:50|||||||||6
1754334060000|2025-08-04 19:01:00|||||||||2
1754334070000|2025-08-04 19:01:10|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|33
1754334080000|2025-08-04 19:01:20|||||||||5
1754334090000|2025-08-04 19:01:30|||||||||8
1754334100000|2025-08-04 19:01:40|||||||||3
1754334110000|2025-08-04 19:01:50|||||||||108
1754334120000|2025-08-04 19:02:00|||||||||3
1754334130000|2025-08-04 19:02:10|||||||||3
1754334140000|2025-08-04 19:02:20|||||||||7
1754334150000|2025-08-04 19:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|209
1754334160000|2025-08-04 19:02:40|||||||||29
1754334170000|2025-08-04 19:02:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|9
1754334180000|2025-08-04 19:03:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|8
1754334190000|2025-08-04 19:03:10|||||||||11
1754334200000|2025-08-04 19:03:20|||||||||3
1754334210000|2025-08-04 19:03:30|||||||||3
1754334220000|2025-08-04 19:03:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|61
1754334230000|2025-08-04 19:03:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1754334240000|2025-08-04 19:04:00|||||||||3
1754334250000|2025-08-04 19:04:10|||||||||4
1754334260000|2025-08-04 19:04:20|||||||||5
1754334270000|2025-08-04 19:04:30|||||||||7
1754334280000|2025-08-04 19:04:40|||||||||8
1754334290000|2025-08-04 19:04:50|||||||||6
1754334300000|2025-08-04 19:05:00|||||||||3
1754334310000|2025-08-04 19:05:10|||||||||20
1754334320000|2025-08-04 19:05:20|||||||||6
1754334330000|2025-08-04 19:05:30|||||||||6
1754334340000|2025-08-04 19:05:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1754334350000|2025-08-04 19:05:50|||||||||5
1754334360000|2025-08-04 19:06:00|||||||||7
1754334380000|2025-08-04 19:06:20|||||||||1
1754334390000|2025-08-04 19:06:30|||||||||5
1754334410000|2025-08-04 19:06:50|||||||||2
1754334420000|2025-08-04 19:07:00|||||||||1
1754334430000|2025-08-04 19:07:10|||||||||3
1754334440000|2025-08-04 19:07:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1754334450000|2025-08-04 19:07:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1754334460000|2025-08-04 19:07:40|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|11
1754334470000|2025-08-04 19:07:50|||||||||6
1754334480000|2025-08-04 19:08:00|||||||||4
1754334490000|2025-08-04 19:08:10|||||||||2
1754334500000|2025-08-04 19:08:20|||||||||4
1754334520000|2025-08-04 19:08:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|87
1754334530000|2025-08-04 19:08:50|||||||||4
1754334540000|2025-08-04 19:09:00|||||||||3
1754334550000|2025-08-04 19:09:10|||||||||1
1754334560000|2025-08-04 19:09:20|||||||||1
1754334570000|2025-08-04 19:09:30|||||||||1
1754334580000|2025-08-04 19:09:40|||||||||2
1754334590000|2025-08-04 19:09:50|||||||||3
1754334600000|2025-08-04 19:10:00|||||||||2
1754334610000|2025-08-04 19:10:10|||||||||8
1754334620000|2025-08-04 19:10:20|||||||||12
1754334630000|2025-08-04 19:10:30|||||||||5
1754334640000|2025-08-04 19:10:40|||||||||6
1754334650000|2025-08-04 19:10:50|||||||||4
1754334670000|2025-08-04 19:11:10|||||||||6
1754334680000|2025-08-04 19:11:20|||||||||13
1754334690000|2025-08-04 19:11:30|||||||||3
1754334700000|2025-08-04 19:11:40|||||||||12
1754334710000|2025-08-04 19:11:50|||||||||3
1754334720000|2025-08-04 19:12:00|||||||||7
1754334730000|2025-08-04 19:12:10|||||||||8
1754334740000|2025-08-04 19:12:20|||||||||2
1754334750000|2025-08-04 19:12:30|||||||||1
1754334760000|2025-08-04 19:12:40|||||||||3
1754334770000|2025-08-04 19:12:50|||||||||12
1754334780000|2025-08-04 19:13:00|||||||||4
1754334790000|2025-08-04 19:13:10|||||||||2
1754334800000|2025-08-04 19:13:20|||||||||9
1754334810000|2025-08-04 19:13:30|||||||||3
1754334820000|2025-08-04 19:13:40|||||||||6
1754334830000|2025-08-04 19:13:50|||||||||4
1754334840000|2025-08-04 19:14:00|||||||||6
1754334850000|2025-08-04 19:14:10|||||||||10
1754334860000|2025-08-04 19:14:20|||||||||10
1754334870000|2025-08-04 19:14:30|||||||||3
1754334880000|2025-08-04 19:14:40|||||||||4
1754334890000|2025-08-04 19:14:50|||||||||32
1754334900000|2025-08-04 19:15:00|||||||||3
1754334910000|2025-08-04 19:15:10|||||||||5
1754334920000|2025-08-04 19:15:20|||||||||7
1754334930000|2025-08-04 19:15:30|||||||||16
1754334940000|2025-08-04 19:15:40|||||||||1
1754334950000|2025-08-04 19:15:50|||||||||4
1754334960000|2025-08-04 19:16:00|||||||||2
1754334970000|2025-08-04 19:16:10|||||||||2
1754334980000|2025-08-04 19:16:20|||||||||3
1754334990000|2025-08-04 19:16:30|||||||||15
1754335000000|2025-08-04 19:16:40|||||||||11
1754335010000|2025-08-04 19:16:50|||||||||21
1754335020000|2025-08-04 19:17:00|||||||||43
1754335030000|2025-08-04 19:17:10|||||||||15
1754335040000|2025-08-04 19:17:20|||||||||2
1754335050000|2025-08-04 19:17:30|||||||||7
1754335060000|2025-08-04 19:17:40|||||||||127
1754335070000|2025-08-04 19:17:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1754335080000|2025-08-04 19:18:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|63
1754335100000|2025-08-04 19:18:20|||||||||26
1754335110000|2025-08-04 19:18:30|||||||||2
1754335120000|2025-08-04 19:18:40|||||||||30
1754335130000|2025-08-04 19:18:50|||||||||2
1754335140000|2025-08-04 19:19:00|||||||||3
1754335150000|2025-08-04 19:19:10|||||||||1
1754335160000|2025-08-04 19:19:20|||||||||1
1754335170000|2025-08-04 19:19:30|||||||||3
1754335180000|2025-08-04 19:19:40|||||||||17
1754335190000|2025-08-04 19:19:50|||||||||4
1754335200000|2025-08-04 19:20:00|||||||||4
1754335210000|2025-08-04 19:20:10|||||||||1
1754335220000|2025-08-04 19:20:20|||||||||5
1754335230000|2025-08-04 19:20:30|||||||||3
1754335250000|2025-08-04 19:20:50|||||||||1
1754335260000|2025-08-04 19:21:00|||||||||6
1754335270000|2025-08-04 19:21:10|||||||||14
1754335280000|2025-08-04 19:21:20|||||||||12
1754335290000|2025-08-04 19:21:30|||||||||11
1754335300000|2025-08-04 19:21:40|||||||||14
1754335310000|2025-08-04 19:21:50|||||||||11
1754335320000|2025-08-04 19:22:00|||||||||12
1754335330000|2025-08-04 19:22:10|||||||||37
1754335340000|2025-08-04 19:22:20|||||||||8
1754335360000|2025-08-04 19:22:40|||||||||27
1754335370000|2025-08-04 19:22:50|||||||||5
1754335380000|2025-08-04 19:23:00|||||||||3
1754335390000|2025-08-04 19:23:10|||||||||1
1754335400000|2025-08-04 19:23:20|||||||||2
1754335410000|2025-08-04 19:23:30|||||||||1
1754335420000|2025-08-04 19:23:40|||||||||10
1754335430000|2025-08-04 19:23:50|||||||||5
1754335440000|2025-08-04 19:24:00|||||||||6
1754335450000|2025-08-04 19:24:10|||||||||26
1754335460000|2025-08-04 19:24:20|||||||||52
1754335470000|2025-08-04 19:24:30|||||||||4
1754335480000|2025-08-04 19:24:40|||||||||13
1754335490000|2025-08-04 19:24:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1754335500000|2025-08-04 19:25:00|||||||||4
1754335510000|2025-08-04 19:25:10|||||||||5
1754335520000|2025-08-04 19:25:20|||||||||3
1754335530000|2025-08-04 19:25:30|||||||||17
1754335540000|2025-08-04 19:25:40|||||||||2
1754335560000|2025-08-04 19:26:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1754335580000|2025-08-04 19:26:20|||||||||1
1754335590000|2025-08-04 19:26:30|||||||||1
1754335600000|2025-08-04 19:26:40|||||||||1
1754335610000|2025-08-04 19:26:50|||||||||28
1754335620000|2025-08-04 19:27:00|||||||||1
1754335630000|2025-08-04 19:27:10|||||||||2
1754335650000|2025-08-04 19:27:30|||||||||60
1754335670000|2025-08-04 19:27:50|||||||||1
1754335680000|2025-08-04 19:28:00|||||||||5
1754335690000|2025-08-04 19:28:10|||||||||1
1754335700000|2025-08-04 19:28:20|||||||||2
1754335710000|2025-08-04 19:28:30|||||||||14
1754335720000|2025-08-04 19:28:40|||||||||2
1754335730000|2025-08-04 19:28:50|||||||||21
1754335740000|2025-08-04 19:29:00|||||||||2
1754335760000|2025-08-04 19:29:20|||||||||2
1754335770000|2025-08-04 19:29:30|||||||||14
1754335790000|2025-08-04 19:29:50|||||||||7
1754335800000|2025-08-04 19:30:00|||||||||2
1754335820000|2025-08-04 19:30:20|||||||||1
1754335830000|2025-08-04 19:30:30|||||||||9
1754335850000|2025-08-04 19:30:50|||||||||1
1754335860000|2025-08-04 19:31:00|||||||||2
1754335870000|2025-08-04 19:31:10|||||||||2
1754335880000|2025-08-04 19:31:20|||||||||5
1754335890000|2025-08-04 19:31:30|||||||||6
1754335900000|2025-08-04 19:31:40|||||||||1
1754335910000|2025-08-04 19:31:50|||||||||5
1754335920000|2025-08-04 19:32:00|||||||||3
1754335930000|2025-08-04 19:32:10|||||||||6
1754335950000|2025-08-04 19:32:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|28
1754335960000|2025-08-04 19:32:40|||||||||45
1754335970000|2025-08-04 19:32:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1754335980000|2025-08-04 19:33:00|||||||||2
1754336000000|2025-08-04 19:33:20|||||||||2
1754336030000|2025-08-04 19:33:50|||||||||3
1754336040000|2025-08-04 19:34:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|68
1754336050000|2025-08-04 19:34:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1754336070000|2025-08-04 19:34:30|||||||||1
1754336080000|2025-08-04 19:34:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|100
1754336090000|2025-08-04 19:34:50|||||||||1
1754336100000|2025-08-04 19:35:00|||||||||30
1754336110000|2025-08-04 19:35:10|||||||||7
1754336120000|2025-08-04 19:35:20|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|113
1754336130000|2025-08-04 19:35:30|||||||||24
1754336170000|2025-08-04 19:36:10|||||||||50
1754336180000|2025-08-04 19:36:20|||||||||21
1754336190000|2025-08-04 19:36:30|||||||||2
1754336200000|2025-08-04 19:36:40|||||||||2
1754336210000|2025-08-04 19:36:50|||||||||6
1754336220000|2025-08-04 19:37:00|||||||||3
1754336230000|2025-08-04 19:37:10|||||||||2
1754336240000|2025-08-04 19:37:20|||||||||1
1754336250000|2025-08-04 19:37:30|||||||||1
1754336270000|2025-08-04 19:37:50|||||||||1
1754336280000|2025-08-04 19:38:00|||||||||1
1754336290000|2025-08-04 19:38:10|||||||||16
1754336300000|2025-08-04 19:38:20|||||||||2
1754336310000|2025-08-04 19:38:30|||||||||14
1754336320000|2025-08-04 19:38:40|||||||||2
1754336340000|2025-08-04 19:39:00|||||||||14
1754336360000|2025-08-04 19:39:20|||||||||1
1754336370000|2025-08-04 19:39:30|||||||||1
1754336380000|2025-08-04 19:39:40|||||||||17
1754336390000|2025-08-04 19:39:50|||||||||1
1754336400000|2025-08-04 19:40:00|||||||||3
1754336410000|2025-08-04 19:40:10|||||||||2
1754336420000|2025-08-04 19:40:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|29
1754336430000|2025-08-04 19:40:30|||||||||1
1754336440000|2025-08-04 19:40:40|||||||||12
1754336450000|2025-08-04 19:40:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|330
1754336460000|2025-08-04 19:41:00|||||||||1
1754336490000|2025-08-04 19:41:30|||||||||51
1754336500000|2025-08-04 19:41:40|||||||||1
1754336510000|2025-08-04 19:41:50|||||||||9
1754336530000|2025-08-04 19:42:10|||||||||1
1754336540000|2025-08-04 19:42:20|||||||||24
1754336550000|2025-08-04 19:42:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|23
1754336560000|2025-08-04 19:42:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|27
1754336570000|2025-08-04 19:42:50|||||||||20
1754336600000|2025-08-04 19:43:20|||||||||1
1754336620000|2025-08-04 19:43:40|||||||||1
1754336630000|2025-08-04 19:43:50|||||||||13
1754336660000|2025-08-04 19:44:20|||||||||1
1754336670000|2025-08-04 19:44:30|||||||||5
1754336680000|2025-08-04 19:44:40|||||||||7
1754336690000|2025-08-04 19:44:50|||||||||20
1754336700000|2025-08-04 19:45:00|||||||||17
1754336720000|2025-08-04 19:45:20|||||||||15
1754336740000|2025-08-04 19:45:40|||||||||18
1754336750000|2025-08-04 19:45:50|||||||||13
1754336760000|2025-08-04 19:46:00|||||||||11
1754336770000|2025-08-04 19:46:10|||||||||11
1754336780000|2025-08-04 19:46:20|||||||||24
1754336790000|2025-08-04 19:46:30|||||||||17
1754336800000|2025-08-04 19:46:40|||||||||1
1754336810000|2025-08-04 19:46:50|||||||||36
1754336820000|2025-08-04 19:47:00|||||||||3
1754336830000|2025-08-04 19:47:10|||||||||110
1754336840000|2025-08-04 19:47:20|||||||||307
1754336850000|2025-08-04 19:47:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|20
1754336860000|2025-08-04 19:47:40|||||||||11
1754336870000|2025-08-04 19:47:50|||||||||12
1754336880000|2025-08-04 19:48:00|||||||||52
1754336890000|2025-08-04 19:48:10|||||||||13
1754336900000|2025-08-04 19:48:20|||||||||22
1754336910000|2025-08-04 19:48:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|118
1754336920000|2025-08-04 19:48:40|||||||||2
1754336930000|2025-08-04 19:48:50|||||||||8
1754336940000|2025-08-04 19:49:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1754336950000|2025-08-04 19:49:10|||||||||13
1754336970000|2025-08-04 19:49:30|||||||||27
1754336980000|2025-08-04 19:49:40|||||||||16
1754336990000|2025-08-04 19:49:50|||||||||4
1754337000000|2025-08-04 19:50:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|129
1754337010000|2025-08-04 19:50:10|||||||||22
1754337020000|2025-08-04 19:50:20|||||||||15
1754337030000|2025-08-04 19:50:30|||||||||32
1754337040000|2025-08-04 19:50:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|88
1754337050000|2025-08-04 19:50:50|||||||||4
1754337060000|2025-08-04 19:51:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|50
1754337070000|2025-08-04 19:51:10|||||||||1
1754337080000|2025-08-04 19:51:20|||||||||2
1754337090000|2025-08-04 19:51:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|32
1754337100000|2025-08-04 19:51:40|||||||||39
1754337110000|2025-08-04 19:51:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|49
1754337120000|2025-08-04 19:52:00|||||||||9
1754337130000|2025-08-04 19:52:10|||||||||14
1754337140000|2025-08-04 19:52:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1754337150000|2025-08-04 19:52:30|||||||||16
1754337160000|2025-08-04 19:52:40|||||||||28
1754337170000|2025-08-04 19:52:50|||||||||29
1754337180000|2025-08-04 19:53:00|||||||||35
1754337190000|2025-08-04 19:53:10|||||||||25
1754337200000|2025-08-04 19:53:20|||||||||165
1754337210000|2025-08-04 19:53:30|||||||||9
1754337220000|2025-08-04 19:53:40|||||||||87
1754337230000|2025-08-04 19:53:50|||||||||21
1754337240000|2025-08-04 19:54:00|||||||||16
1754337250000|2025-08-04 19:54:10|||||||||10
1754337260000|2025-08-04 19:54:20|||||||||31
1754337270000|2025-08-04 19:54:30|||||||||43
1754337280000|2025-08-04 19:54:40|||||||||35
1754337290000|2025-08-04 19:54:50|||||||||30
1754337300000|2025-08-04 19:55:00|||||||||40
1754337310000|2025-08-04 19:55:10|||||||||37
1754337320000|2025-08-04 19:55:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|41
1754337330000|2025-08-04 19:55:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|14
1754337340000|2025-08-04 19:55:40|||||||||133
1754337350000|2025-08-04 19:55:50|||||||||27
1754337360000|2025-08-04 19:56:00|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|268
1754337370000|2025-08-04 19:56:10|||||||||68
1754337380000|2025-08-04 19:56:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|46
1754337390000|2025-08-04 19:56:30|||||||||16
1754337400000|2025-08-04 19:56:40|||||||||22
1754337410000|2025-08-04 19:56:50|||||||||16
1754337420000|2025-08-04 19:57:00|||||||||69
1754337430000|2025-08-04 19:57:10|||||||||19
1754337440000|2025-08-04 19:57:20|||||||||15
1754337450000|2025-08-04 19:57:30|||||||||78
1754337460000|2025-08-04 19:57:40|||||||||33
1754337470000|2025-08-04 19:57:50|||||||||32
1754337480000|2025-08-04 19:58:00|||||||||84
1754337490000|2025-08-04 19:58:10|||||||||113
1754337500000|2025-08-04 19:58:20|||||||||59
1754337510000|2025-08-04 19:58:30|||||||||94
1754337520000|2025-08-04 19:58:40|||||||||96
1754337530000|2025-08-04 19:58:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|95
1754337540000|2025-08-04 19:59:00|||||||||143
1754337550000|2025-08-04 19:59:10|||||||||113
1754337560000|2025-08-04 19:59:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|176
1754337570000|2025-08-04 19:59:30|||||||||108
1754337580000|2025-08-04 19:59:40|||||||||155
1754337590000|2025-08-04 19:59:50|||||||||409
1754337600000|2025-08-04 20:00:00|||||||||19
1754337610000|2025-08-04 20:00:10|||||||||9
1754337620000|2025-08-04 20:00:20|||||||||53
1754337630000|2025-08-04 20:00:30|||||||||32
1754337640000|2025-08-04 20:00:40|||||||||389
1754337660000|2025-08-04 20:01:00|||||||||1
1754337670000|2025-08-04 20:01:10|||||||||1
1754337680000|2025-08-04 20:01:20|||||||||77
1754337690000|2025-08-04 20:01:30|||||||||1
1754337700000|2025-08-04 20:01:40|||||||||1
1754337710000|2025-08-04 20:01:50|||||||||1
1754337730000|2025-08-04 20:02:10|||||||||22
1754337750000|2025-08-04 20:02:30|||||||||3
1754337760000|2025-08-04 20:02:40|||||||||7
1754337770000|2025-08-04 20:02:50|||||||||1
1754337780000|2025-08-04 20:03:00|||||||||3
1754337790000|2025-08-04 20:03:10|||||||||2
1754337800000|2025-08-04 20:03:20|||||||||2
1754337810000|2025-08-04 20:03:30|||||||||23
1754337820000|2025-08-04 20:03:40|||||||||2
1754337830000|2025-08-04 20:03:50|||||||||2
1754337840000|2025-08-04 20:04:00|||||||||5
1754337850000|2025-08-04 20:04:10|||||||||1
1754337860000|2025-08-04 20:04:20|||||||||2
1754337870000|2025-08-04 20:04:30|||||||||4
1754337890000|2025-08-04 20:04:50|||||||||4
1754337900000|2025-08-04 20:05:00|||||||||274
1754337910000|2025-08-04 20:05:10|||||||||2
1754337930000|2025-08-04 20:05:30|||||||||11
1754337940000|2025-08-04 20:05:40|||||||||1
1754337950000|2025-08-04 20:05:50|||||||||3
1754337960000|2025-08-04 20:06:00|||||||||10
1754337970000|2025-08-04 20:06:10|||||||||3
1754337980000|2025-08-04 20:06:20|||||||||1
1754337990000|2025-08-04 20:06:30|||||||||44
1754338000000|2025-08-04 20:06:40|||||||||15
1754338020000|2025-08-04 20:07:00|19.3|19.14|19.26|19.1|19.31|19.15|19.26|19.1|53
1754338030000|2025-08-04 20:07:10|||||||||5
1754338050000|2025-08-04 20:07:30|||||||||146
1754338060000|2025-08-04 20:07:40|||||||||17
1754338080000|2025-08-04 20:08:00|||||||||2
1754338090000|2025-08-04 20:08:10|||||||||9
1754338100000|2025-08-04 20:08:20|||||||||1
1754338110000|2025-08-04 20:08:30|||||||||6
1754338120000|2025-08-04 20:08:40|||||||||23
1754338150000|2025-08-04 20:09:10|||||||||4
1754338160000|2025-08-04 20:09:20|||||||||1
1754338170000|2025-08-04 20:09:30|||||||||8
1754338180000|2025-08-04 20:09:40|||||||||3
1754338190000|2025-08-04 20:09:50|||||||||10
1754338200000|2025-08-04 20:10:00|||||||||19
1754338220000|2025-08-04 20:10:20|||||||||3
1754338250000|2025-08-04 20:10:50|||||||||4
1754338280000|2025-08-04 20:11:20|||||||||12
1754338310000|2025-08-04 20:11:50|||||||||4
1754338320000|2025-08-04 20:12:00|||||||||1
1754338340000|2025-08-04 20:12:20|||||||||5
1754338350000|2025-08-04 20:12:30|||||||||1
1754338360000|2025-08-04 20:12:40|||||||||2
1754338370000|2025-08-04 20:12:50|||||||||4
1754338380000|2025-08-04 20:13:00|||||||||6
1754338400000|2025-08-04 20:13:20|||||||||6
1754338410000|2025-08-04 20:13:30|||||||||2
1754338420000|2025-08-04 20:13:40|||||||||2
1754338430000|2025-08-04 20:13:50|||||||||98
1754338440000|2025-08-04 20:14:00|||||||||35
1754338450000|2025-08-04 20:14:10|||||||||4
1754338460000|2025-08-04 20:14:20|||||||||2
1754338470000|2025-08-04 20:14:30|||||||||36
1754338480000|2025-08-04 20:14:40|||||||||6
1754338490000|2025-08-04 20:14:50|||||||||41
1754339500000|2025-08-04 20:31:40|||||||||62
1754339510000|2025-08-04 20:31:50|||||||||12
1754339530000|2025-08-04 20:32:10|||||||||3
1754339550000|2025-08-04 20:32:30|||||||||1
1754339560000|2025-08-04 20:32:40|||||||||1
1754339600000|2025-08-04 20:33:20|||||||||9
1754339640000|2025-08-04 20:34:00|||||||||1
1754339660000|2025-08-04 20:34:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1754339680000|2025-08-04 20:34:40|||||||||1
1754339700000|2025-08-04 20:35:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1754339710000|2025-08-04 20:35:10|||||||||2
1754339750000|2025-08-04 20:35:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|52
1754339770000|2025-08-04 20:36:10|||||||||2
1754339790000|2025-08-04 20:36:30|||||||||1
1754339840000|2025-08-04 20:37:20|||||||||1
1754339850000|2025-08-04 20:37:30|||||||||1
1754339930000|2025-08-04 20:38:50|||||||||5
1754339940000|2025-08-04 20:39:00|||||||||4
1754340130000|2025-08-04 20:42:10|||||||||1
1754340200000|2025-08-04 20:43:20|||||||||1
1754340300000|2025-08-04 20:45:00|||||||||10
1754340310000|2025-08-04 20:45:10|||||||||1
1754340320000|2025-08-04 20:45:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1754340420000|2025-08-04 20:47:00|||||||||9
1754340430000|2025-08-04 20:47:10|||||||||1
1754340440000|2025-08-04 20:47:20|||||||||7
1754340500000|2025-08-04 20:48:20|||||||||67
1754340570000|2025-08-04 20:49:30|||||||||3
1754340630000|2025-08-04 20:50:30|||||||||1
1754340700000|2025-08-04 20:51:40|||||||||9
1754340710000|2025-08-04 20:51:50|||||||||2
1754340750000|2025-08-04 20:52:30|||||||||27
1754340800000|2025-08-04 20:53:20|||||||||2
1754340810000|2025-08-04 20:53:30|||||||||1
1754340850000|2025-08-04 20:54:10|||||||||7
1754340900000|2025-08-04 20:55:00|||||||||2
1754340910000|2025-08-04 20:55:10|||||||||3
1754340980000|2025-08-04 20:56:20|||||||||1
1754341020000|2025-08-04 20:57:00|||||||||8
1754341060000|2025-08-04 20:57:40|||||||||27
1754341070000|2025-08-04 20:57:50|||||||||6
1754341110000|2025-08-04 20:58:30|||||||||8
1754341130000|2025-08-04 20:58:50|||||||||3
1754341150000|2025-08-04 20:59:10|||||||||13
1754341160000|2025-08-04 20:59:20|||||||||1
1754341170000|2025-08-04 20:59:30|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|250
1754341180000|2025-08-04 20:59:40|||||||||4
1754341190000|2025-08-04 20:59:50|||||||||57
1754344800000|2025-08-04 22:00:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|9
1754344810000|2025-08-04 22:00:10|||||||||8
1754344830000|2025-08-04 22:00:30|||||||||5
1754344860000|2025-08-04 22:01:00|||||||||4
1754344870000|2025-08-04 22:01:10|||||||||1
1754344880000|2025-08-04 22:01:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1754344890000|2025-08-04 22:01:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1754344930000|2025-08-04 22:02:10|||||||||2
1754345100000|2025-08-04 22:05:00|||||||||1
1754345160000|2025-08-04 22:06:00|||||||||2
1754345190000|2025-08-04 22:06:30|||||||||1
1754345210000|2025-08-04 22:06:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1754345260000|2025-08-04 22:07:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|1
1754345290000|2025-08-04 22:08:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|5
1754345470000|2025-08-04 22:11:10|||||||||2
1754345490000|2025-08-04 22:11:30|||||||||2
1754345540000|2025-08-04 22:12:20|||||||||1
1754345600000|2025-08-04 22:13:20|||||||||1
1754345610000|2025-08-04 22:13:30|||||||||2
1754345640000|2025-08-04 22:14:00|||||||||4
1754345650000|2025-08-04 22:14:10|||||||||3
1754345730000|2025-08-04 22:15:30|||||||||3
1754345740000|2025-08-04 22:15:40|||||||||2
1754345870000|2025-08-04 22:17:50|||||||||2
1754345900000|2025-08-04 22:18:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|159
1754345940000|2025-08-04 22:19:00|||||||||2
1754345950000|2025-08-04 22:19:10|||||||||5
1754345990000|2025-08-04 22:19:50|||||||||1
1754346150000|2025-08-04 22:22:30|||||||||1
1754346170000|2025-08-04 22:22:50|||||||||7
1754346210000|2025-08-04 22:23:30|||||||||1
1754346240000|2025-08-04 22:24:00|||||||||2
1754346640000|2025-08-04 22:30:40|||||||||2
1754346650000|2025-08-04 22:30:50|||||||||1
1754346730000|2025-08-04 22:32:10|||||||||2
1754347120000|2025-08-04 22:38:40|||||||||1
1754347190000|2025-08-04 22:39:50|||||||||1
1754347250000|2025-08-04 22:40:50|||||||||1
1754347260000|2025-08-04 22:41:00|||||||||36
1754347270000|2025-08-04 22:41:10|||||||||16
1754347280000|2025-08-04 22:41:20|||||||||3
1754347330000|2025-08-04 22:42:10|||||||||1
1754347620000|2025-08-04 22:47:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754348040000|2025-08-04 22:54:00|||||||||2
1754348290000|2025-08-04 22:58:10|||||||||1
1754348350000|2025-08-04 22:59:10|||||||||2
1754349310000|2025-08-04 23:15:10|||||||||1
1754349370000|2025-08-04 23:16:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|36
1754349400000|2025-08-04 23:16:40|||||||||1
1754349670000|2025-08-04 23:21:10|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|4
1754349730000|2025-08-04 23:22:10|||||||||1
1754349790000|2025-08-04 23:23:10|||||||||3
1754350110000|2025-08-04 23:28:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|63
1754350140000|2025-08-04 23:29:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1754350150000|2025-08-04 23:29:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|4
1754350170000|2025-08-04 23:29:30|||||||||4
1754350190000|2025-08-04 23:29:50|||||||||3
1754350260000|2025-08-04 23:31:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1754350330000|2025-08-04 23:32:10|||||||||1
1754350360000|2025-08-04 23:32:40|||||||||10
1754350410000|2025-08-04 23:33:30|||||||||2
1754350480000|2025-08-04 23:34:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|19
1754350630000|2025-08-04 23:37:10|||||||||1
1754350750000|2025-08-04 23:39:10|||||||||1
1754350920000|2025-08-04 23:42:00|||||||||1
1754351060000|2025-08-04 23:44:20|||||||||1
1754351090000|2025-08-04 23:44:50|||||||||1
1754351100000|2025-08-04 23:45:00|||||||||2
1754351330000|2025-08-04 23:48:50|||||||||1
1754351460000|2025-08-04 23:51:00|||||||||2
1754351540000|2025-08-04 23:52:20|||||||||33
1754351560000|2025-08-04 23:52:40|||||||||1
1754351680000|2025-08-04 23:54:40|||||||||1
1754351770000|2025-08-04 23:56:10|||||||||1
1754351780000|2025-08-04 23:56:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1754351790000|2025-08-04 23:56:30|||||||||3
1754351950000|2025-08-04 23:59:10|||||||||1
1754352000000|2025-08-05 00:00:00|||||||||1
1754352020000|2025-08-05 00:00:20|||||||||1
1754352030000|2025-08-05 00:00:30|||||||||1
1754352100000|2025-08-05 00:01:40|||||||||1
1754352180000|2025-08-05 00:03:00|||||||||1
1754352260000|2025-08-05 00:04:20|||||||||1
1754352540000|2025-08-05 00:09:00|||||||||1
1754352580000|2025-08-05 00:09:40|||||||||10
1754352600000|2025-08-05 00:10:00|||||||||2
1754352700000|2025-08-05 00:11:40|||||||||1
1754352710000|2025-08-05 00:11:50|||||||||1
1754353060000|2025-08-05 00:17:40|||||||||39
1754353070000|2025-08-05 00:17:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|11
1754353200000|2025-08-05 00:20:00|||||||||1
1754353210000|2025-08-05 00:20:10|||||||||2
1754353220000|2025-08-05 00:20:20|||||||||4
1754353230000|2025-08-05 00:20:30|||||||||5
1754353240000|2025-08-05 00:20:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|10
1754353320000|2025-08-05 00:22:00|||||||||1
1754354080000|2025-08-05 00:34:40|||||||||5
1754354250000|2025-08-05 00:37:30|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|15
1754354260000|2025-08-05 00:37:40|||||||||4
1754354390000|2025-08-05 00:39:50|||||||||1
1754354430000|2025-08-05 00:40:30|||||||||4
1754354440000|2025-08-05 00:40:40|||||||||1
1754354560000|2025-08-05 00:42:40|||||||||2
1754354760000|2025-08-05 00:46:00|||||||||1
1754354810000|2025-08-05 00:46:50|||||||||1
1754354840000|2025-08-05 00:47:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1754354870000|2025-08-05 00:47:50|||||||||1
1754354880000|2025-08-05 00:48:00|19|18.84|19|18.84|19|18.84|19|18.84|2
1754354900000|2025-08-05 00:48:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|89
1754354920000|2025-08-05 00:48:40|||||||||2
1754354930000|2025-08-05 00:48:50|||||||||2
1754354940000|2025-08-05 00:49:00|||||||||1
1754354980000|2025-08-05 00:49:40|||||||||1
1754355000000|2025-08-05 00:50:00|||||||||1
1754355010000|2025-08-05 00:50:10|||||||||4
1754355020000|2025-08-05 00:50:20|||||||||1
1754355050000|2025-08-05 00:50:50|||||||||1
1754355060000|2025-08-05 00:51:00|19|18.84|19|18.84|19|18.84|19|18.84|20
1754355080000|2025-08-05 00:51:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1754355090000|2025-08-05 00:51:30|||||||||5
1754355100000|2025-08-05 00:51:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|31
1754355150000|2025-08-05 00:52:30|||||||||1
1754355170000|2025-08-05 00:52:50|||||||||49
1754355490000|2025-08-05 00:58:10|||||||||1
1754355560000|2025-08-05 00:59:20|||||||||1
1754355700000|2025-08-05 01:01:40|||||||||1
1754355710000|2025-08-05 01:01:50|||||||||2
1754355940000|2025-08-05 01:05:40|||||||||3
1754356300000|2025-08-05 01:11:40|||||||||1
1754356530000|2025-08-05 01:15:30|||||||||1
1754356660000|2025-08-05 01:17:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|71
1754356690000|2025-08-05 01:18:10|||||||||1
1754356750000|2025-08-05 01:19:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1754356770000|2025-08-05 01:19:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754356780000|2025-08-05 01:19:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1754356790000|2025-08-05 01:19:50|19|18.84|19|18.84|19|18.84|19|18.84|11
1754356810000|2025-08-05 01:20:10|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|4
1754356830000|2025-08-05 01:20:30|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1754356870000|2025-08-05 01:21:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1754356880000|2025-08-05 01:21:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754356930000|2025-08-05 01:22:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754356980000|2025-08-05 01:23:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754357060000|2025-08-05 01:24:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1754357150000|2025-08-05 01:25:50|||||||||1
1754357270000|2025-08-05 01:27:50|||||||||1
1754357340000|2025-08-05 01:29:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754357410000|2025-08-05 01:30:10|||||||||4
1754357440000|2025-08-05 01:30:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754357460000|2025-08-05 01:31:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754357470000|2025-08-05 01:31:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1754358060000|2025-08-05 01:41:00|19|18.84|19|18.84|19|18.84|19|18.84|4
1754358270000|2025-08-05 01:44:30|||||||||2
1754358340000|2025-08-05 01:45:40|||||||||9
1754358530000|2025-08-05 01:48:50|||||||||5
1754358590000|2025-08-05 01:49:50|||||||||1
1754358710000|2025-08-05 01:51:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1754358730000|2025-08-05 01:52:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1754358750000|2025-08-05 01:52:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1754358760000|2025-08-05 01:52:40|19|18.84|19|18.84|19|18.84|19|18.84|4
1754358960000|2025-08-05 01:56:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1754358970000|2025-08-05 01:56:10|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1754358980000|2025-08-05 01:56:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754359210000|2025-08-05 02:00:10|||||||||1
1754359310000|2025-08-05 02:01:50|||||||||1
1754359580000|2025-08-05 02:06:20|||||||||2
1754360010000|2025-08-05 02:13:30|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1754360090000|2025-08-05 02:14:50|||||||||1
1754360150000|2025-08-05 02:15:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754360160000|2025-08-05 02:16:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1754360480000|2025-08-05 02:21:20|||||||||1
1754360640000|2025-08-05 02:24:00|||||||||1
1754361100000|2025-08-05 02:31:40|||||||||2
1754361280000|2025-08-05 02:34:40|19|18.84|19|18.84|19|18.84|19|18.84|2
1754361640000|2025-08-05 02:40:40|||||||||10
1754361710000|2025-08-05 02:41:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754361760000|2025-08-05 02:42:40|19|18.84|19|18.84|19|18.84|19|18.84|3
1754361780000|2025-08-05 02:43:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|3
1754361800000|2025-08-05 02:43:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1754362060000|2025-08-05 02:47:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754362070000|2025-08-05 02:47:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754362130000|2025-08-05 02:48:50|19|18.84|19|18.84|19|18.84|19|18.84|4
1754362140000|2025-08-05 02:49:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1754362170000|2025-08-05 02:49:30|19|18.84|19|18.84|19|18.84|19|18.84|6
1754362200000|2025-08-05 02:50:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1754362220000|2025-08-05 02:50:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1754362230000|2025-08-05 02:50:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|3
1754362240000|2025-08-05 02:50:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754362250000|2025-08-05 02:50:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754362300000|2025-08-05 02:51:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754362340000|2025-08-05 02:52:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1754362410000|2025-08-05 02:53:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754362420000|2025-08-05 02:53:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754362670000|2025-08-05 02:57:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|10
1754362800000|2025-08-05 03:00:00|||||||||1
1754363080000|2025-08-05 03:04:40|||||||||1
1754363140000|2025-08-05 03:05:40|||||||||1
1754363240000|2025-08-05 03:07:20|||||||||3
1754363310000|2025-08-05 03:08:30|||||||||16
1754363340000|2025-08-05 03:09:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|17
1754363390000|2025-08-05 03:09:50|19|18.84|19|18.84|19|18.84|19|18.84|13
1754363530000|2025-08-05 03:12:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754363580000|2025-08-05 03:13:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|3
1754363660000|2025-08-05 03:14:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754363680000|2025-08-05 03:14:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754363740000|2025-08-05 03:15:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1754363790000|2025-08-05 03:16:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754364240000|2025-08-05 03:24:00|||||||||2
1754364270000|2025-08-05 03:24:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1754364480000|2025-08-05 03:28:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|18
1754364630000|2025-08-05 03:30:30|||||||||1
1754364660000|2025-08-05 03:31:00|||||||||1
1754364900000|2025-08-05 03:35:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1754364970000|2025-08-05 03:36:10|||||||||8
1754364980000|2025-08-05 03:36:20|||||||||2
1754365130000|2025-08-05 03:38:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754366030000|2025-08-05 03:53:50|||||||||1
1754366260000|2025-08-05 03:57:40|||||||||2
1754366280000|2025-08-05 03:58:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|12
1754366340000|2025-08-05 03:59:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1754366380000|2025-08-05 03:59:40|||||||||2
1754366400000|2025-08-05 04:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754366410000|2025-08-05 04:00:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1754367750000|2025-08-05 04:22:30|||||||||1
1754368970000|2025-08-05 04:42:50|||||||||3
1754369080000|2025-08-05 04:44:40|||||||||1
1754369090000|2025-08-05 04:44:50|||||||||1
1754369880000|2025-08-05 04:58:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754370500000|2025-08-05 05:08:20|||||||||1
1754370580000|2025-08-05 05:09:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754370600000|2025-08-05 05:10:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754370870000|2025-08-05 05:14:30|||||||||1
1754371020000|2025-08-05 05:17:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754371080000|2025-08-05 05:18:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754371150000|2025-08-05 05:19:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754371320000|2025-08-05 05:22:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1754371450000|2025-08-05 05:24:10|||||||||2
1754371590000|2025-08-05 05:26:30|||||||||1
1754372260000|2025-08-05 05:37:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754372280000|2025-08-05 05:38:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1754372960000|2025-08-05 05:49:20|||||||||5
1754373560000|2025-08-05 05:59:20|||||||||1
1754373640000|2025-08-05 06:00:40|||||||||1
1754373660000|2025-08-05 06:01:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1754373670000|2025-08-05 06:01:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|12
1754373810000|2025-08-05 06:03:30|||||||||2
1754373900000|2025-08-05 06:05:00|||||||||1
1754373920000|2025-08-05 06:05:20|||||||||1
1754373950000|2025-08-05 06:05:50|||||||||1
1754374370000|2025-08-05 06:12:50|||||||||7
1754374540000|2025-08-05 06:15:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1754374550000|2025-08-05 06:15:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1754374660000|2025-08-05 06:17:40|||||||||2
1754374680000|2025-08-05 06:18:00|||||||||4
1754374840000|2025-08-05 06:20:40|||||||||1
1754374850000|2025-08-05 06:20:50|||||||||14
1754374940000|2025-08-05 06:22:20|||||||||1
1754375010000|2025-08-05 06:23:30|||||||||1
1754375050000|2025-08-05 06:24:10|||||||||7
1754375060000|2025-08-05 06:24:20|||||||||1
1754375120000|2025-08-05 06:25:20|||||||||23
1754375150000|2025-08-05 06:25:50|||||||||1
1754375200000|2025-08-05 06:26:40|||||||||1
1754375280000|2025-08-05 06:28:00|||||||||1
1754375330000|2025-08-05 06:28:50|||||||||1
1754375370000|2025-08-05 06:29:30|||||||||1
1754375440000|2025-08-05 06:30:40|||||||||1
1754375480000|2025-08-05 06:31:20|||||||||2
1754375490000|2025-08-05 06:31:30|||||||||1
1754375680000|2025-08-05 06:34:40|||||||||1
1754375690000|2025-08-05 06:34:50|||||||||15
1754375730000|2025-08-05 06:35:30|||||||||15
1754375840000|2025-08-05 06:37:20|||||||||20
1754375890000|2025-08-05 06:38:10|||||||||2
1754376190000|2025-08-05 06:43:10|||||||||1
1754376270000|2025-08-05 06:44:30|||||||||1
1754376280000|2025-08-05 06:44:40|||||||||1
1754376310000|2025-08-05 06:45:10|||||||||40
1754376510000|2025-08-05 06:48:30|||||||||31
1754376650000|2025-08-05 06:50:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|81
1754376960000|2025-08-05 06:56:00|||||||||5
1754377200000|2025-08-05 07:00:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1754377210000|2025-08-05 07:00:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|43
1754377230000|2025-08-05 07:00:30|||||||||1
1754377240000|2025-08-05 07:00:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1754377270000|2025-08-05 07:01:10|||||||||4
1754377380000|2025-08-05 07:03:00|||||||||17
1754377430000|2025-08-05 07:03:50|||||||||72
1754377450000|2025-08-05 07:04:10|||||||||1
1754377600000|2025-08-05 07:06:40|||||||||1
1754377610000|2025-08-05 07:06:50|||||||||1
1754377650000|2025-08-05 07:07:30|||||||||2
1754377740000|2025-08-05 07:09:00|||||||||5
1754377770000|2025-08-05 07:09:30|||||||||6
1754377780000|2025-08-05 07:09:40|||||||||3
1754377800000|2025-08-05 07:10:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|92
1754377850000|2025-08-05 07:10:50|||||||||2
1754377860000|2025-08-05 07:11:00|||||||||5
1754377960000|2025-08-05 07:12:40|||||||||4
1754377990000|2025-08-05 07:13:10|||||||||1
1754378030000|2025-08-05 07:13:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1754378050000|2025-08-05 07:14:10|||||||||3
1754378060000|2025-08-05 07:14:20|||||||||2
1754378080000|2025-08-05 07:14:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|24
1754378090000|2025-08-05 07:14:50|||||||||2
1754378100000|2025-08-05 07:15:00|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|58
1754378110000|2025-08-05 07:15:10|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|11
1754378120000|2025-08-05 07:15:20|||||||||2
1754378130000|2025-08-05 07:15:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|6
1754378140000|2025-08-05 07:15:40|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|2
1754378150000|2025-08-05 07:15:50|||||||||1
1754378170000|2025-08-05 07:16:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|3
1754378210000|2025-08-05 07:16:50|||||||||2
1754378280000|2025-08-05 07:18:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1754378320000|2025-08-05 07:18:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|12
1754378340000|2025-08-05 07:19:00|||||||||6
1754378350000|2025-08-05 07:19:10|||||||||1
1754378510000|2025-08-05 07:21:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1754378540000|2025-08-05 07:22:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|27
1754378560000|2025-08-05 07:22:40|||||||||1
1754378590000|2025-08-05 07:23:10|||||||||1
1754378720000|2025-08-05 07:25:20|||||||||1
1754378740000|2025-08-05 07:25:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1754378750000|2025-08-05 07:25:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|2
1754378760000|2025-08-05 07:26:00|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|7
1754378770000|2025-08-05 07:26:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1754378790000|2025-08-05 07:26:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1754378850000|2025-08-05 07:27:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1754378980000|2025-08-05 07:29:40|||||||||1
1754379020000|2025-08-05 07:30:20|||||||||1
1754379030000|2025-08-05 07:30:30|||||||||1
1754379090000|2025-08-05 07:31:30|||||||||8
1754379140000|2025-08-05 07:32:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1754379190000|2025-08-05 07:33:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1754379250000|2025-08-05 07:34:10|||||||||1
1754379260000|2025-08-05 07:34:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754379280000|2025-08-05 07:34:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1754379340000|2025-08-05 07:35:40|||||||||4
1754379380000|2025-08-05 07:36:20|||||||||1
1754379390000|2025-08-05 07:36:30|||||||||6
1754379400000|2025-08-05 07:36:40|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|3
1754379420000|2025-08-05 07:37:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|3
1754379460000|2025-08-05 07:37:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|21
1754379470000|2025-08-05 07:37:50|||||||||1
1754379500000|2025-08-05 07:38:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|26
1754379510000|2025-08-05 07:38:30|||||||||20
1754379520000|2025-08-05 07:38:40|||||||||1
1754379530000|2025-08-05 07:38:50|||||||||1
1754379540000|2025-08-05 07:39:00|||||||||5
1754379560000|2025-08-05 07:39:20|||||||||5
1754379590000|2025-08-05 07:39:50|||||||||1
1754379630000|2025-08-05 07:40:30|||||||||2
1754379700000|2025-08-05 07:41:40|||||||||1
1754379880000|2025-08-05 07:44:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1754379920000|2025-08-05 07:45:20|||||||||1
1754379930000|2025-08-05 07:45:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754379940000|2025-08-05 07:45:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754379970000|2025-08-05 07:46:10|||||||||2
1754379980000|2025-08-05 07:46:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1754379990000|2025-08-05 07:46:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1754380000000|2025-08-05 07:46:40|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|1
1754380090000|2025-08-05 07:48:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|45
1754380140000|2025-08-05 07:49:00|||||||||5
1754380160000|2025-08-05 07:49:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|2
1754380210000|2025-08-05 07:50:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|11
1754380270000|2025-08-05 07:51:10|||||||||2
1754380280000|2025-08-05 07:51:20|||||||||8
1754380330000|2025-08-05 07:52:10|19.25|19.09|19.24|19.08|19.25|19.09|19.22|19.06|88
1754380340000|2025-08-05 07:52:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754380350000|2025-08-05 07:52:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1754380360000|2025-08-05 07:52:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|15
1754380380000|2025-08-05 07:53:00|19.25|19.09|19.24|19.08|19.25|19.09|19.2|19.04|10
1754380390000|2025-08-05 07:53:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754380400000|2025-08-05 07:53:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1754380410000|2025-08-05 07:53:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|0
1754380680000|2025-08-05 07:58:00|||||||||1
1754380690000|2025-08-05 07:58:10|||||||||7
1754380720000|2025-08-05 07:58:40|||||||||2
1754380750000|2025-08-05 07:59:10|||||||||5
1754380800000|2025-08-05 08:00:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1754380840000|2025-08-05 08:00:40|||||||||12
1754380860000|2025-08-05 08:01:00|||||||||2
1754380880000|2025-08-05 08:01:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|6
1754380930000|2025-08-05 08:02:10|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|112
1754380940000|2025-08-05 08:02:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|3
1754380950000|2025-08-05 08:02:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|43
1754380960000|2025-08-05 08:02:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1754380970000|2025-08-05 08:02:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754380980000|2025-08-05 08:03:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|22
1754380990000|2025-08-05 08:03:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|7
1754381000000|2025-08-05 08:03:20|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|4
1754381010000|2025-08-05 08:03:30|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|42
1754381020000|2025-08-05 08:03:40|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|4
1754381030000|2025-08-05 08:03:50|19.26|19.1|19.26|19.1|19.27|19.11|19.25|19.09|5
1754381040000|2025-08-05 08:04:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1754381100000|2025-08-05 08:05:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1754381130000|2025-08-05 08:05:30|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|0
1754381140000|2025-08-05 08:05:40|||||||||1
1754381150000|2025-08-05 08:05:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|48
1754381170000|2025-08-05 08:06:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1754381180000|2025-08-05 08:06:20|||||||||1
1754381200000|2025-08-05 08:06:40|||||||||1
1754381210000|2025-08-05 08:06:50|||||||||4
1754381230000|2025-08-05 08:07:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1754381240000|2025-08-05 08:07:20|||||||||10
1754381260000|2025-08-05 08:07:40|||||||||1
1754381280000|2025-08-05 08:08:00|||||||||3
1754381290000|2025-08-05 08:08:10|||||||||4
1754381310000|2025-08-05 08:08:30|||||||||2
1754381340000|2025-08-05 08:09:00|||||||||10
1754381350000|2025-08-05 08:09:10|||||||||1
1754381360000|2025-08-05 08:09:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|45
1754381390000|2025-08-05 08:09:50|||||||||3
1754381560000|2025-08-05 08:12:40|||||||||3
1754381660000|2025-08-05 08:14:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1754381670000|2025-08-05 08:14:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1754381740000|2025-08-05 08:15:40|||||||||3
1754381750000|2025-08-05 08:15:50|||||||||6
1754381840000|2025-08-05 08:17:20|||||||||1
1754381920000|2025-08-05 08:18:40|||||||||3
1754382090000|2025-08-05 08:21:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|77
1754382100000|2025-08-05 08:21:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1754382110000|2025-08-05 08:21:50|||||||||5
1754382260000|2025-08-05 08:24:20|||||||||3
1754382300000|2025-08-05 08:25:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|74
1754382320000|2025-08-05 08:25:20|||||||||50
1754382360000|2025-08-05 08:26:00|||||||||11
1754382400000|2025-08-05 08:26:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|5
1754382410000|2025-08-05 08:26:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1754382430000|2025-08-05 08:27:10|||||||||4
1754382450000|2025-08-05 08:27:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1754382470000|2025-08-05 08:27:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|12
1754382480000|2025-08-05 08:28:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1754382490000|2025-08-05 08:28:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|2
1754382540000|2025-08-05 08:29:00|||||||||1
1754382570000|2025-08-05 08:29:30|||||||||3
1754382630000|2025-08-05 08:30:30|||||||||2
1754382660000|2025-08-05 08:31:00|||||||||1
1754382750000|2025-08-05 08:32:30|||||||||3
1754382840000|2025-08-05 08:34:00|||||||||1
1754382850000|2025-08-05 08:34:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|10
1754382860000|2025-08-05 08:34:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|1
1754382880000|2025-08-05 08:34:40|||||||||5
1754382900000|2025-08-05 08:35:00|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|6
1754382910000|2025-08-05 08:35:10|||||||||1
1754382930000|2025-08-05 08:35:30|||||||||3
1754382950000|2025-08-05 08:35:50|||||||||1
1754382960000|2025-08-05 08:36:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1754382970000|2025-08-05 08:36:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754383100000|2025-08-05 08:38:20|||||||||2
1754383150000|2025-08-05 08:39:10|19.35|19.19|19.36|19.2|19.38|19.22|19.35|19.19|5
1754383160000|2025-08-05 08:39:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1754383170000|2025-08-05 08:39:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1754383200000|2025-08-05 08:40:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|81
1754383220000|2025-08-05 08:40:20|||||||||2
1754383230000|2025-08-05 08:40:30|||||||||2
1754383240000|2025-08-05 08:40:40|||||||||1
1754383260000|2025-08-05 08:41:00|||||||||1
1754383280000|2025-08-05 08:41:20|||||||||3
1754383290000|2025-08-05 08:41:30|||||||||107
1754383310000|2025-08-05 08:41:50|||||||||3
1754383330000|2025-08-05 08:42:10|||||||||3
1754383340000|2025-08-05 08:42:20|||||||||4
1754383390000|2025-08-05 08:43:10|||||||||1
1754383670000|2025-08-05 08:47:50|||||||||2
1754383730000|2025-08-05 08:48:50|||||||||8
1754383740000|2025-08-05 08:49:00|||||||||1
1754383770000|2025-08-05 08:49:30|||||||||1
1754383950000|2025-08-05 08:52:30|||||||||3
1754384010000|2025-08-05 08:53:30|||||||||2
1754384050000|2025-08-05 08:54:10|||||||||2
1754384150000|2025-08-05 08:55:50|||||||||1
1754384160000|2025-08-05 08:56:00|||||||||11
1754384210000|2025-08-05 08:56:50|||||||||1
1754384300000|2025-08-05 08:58:20|||||||||1
1754384400000|2025-08-05 09:00:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1754384420000|2025-08-05 09:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1754384470000|2025-08-05 09:01:10|||||||||1
1754384480000|2025-08-05 09:01:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1754384520000|2025-08-05 09:02:00|||||||||1
1754384820000|2025-08-05 09:07:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1754385000000|2025-08-05 09:10:00|||||||||2
1754385070000|2025-08-05 09:11:10|||||||||5
1754385120000|2025-08-05 09:12:00|||||||||1
1754385160000|2025-08-05 09:12:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1754385240000|2025-08-05 09:14:00|||||||||7
1754385480000|2025-08-05 09:18:00|||||||||2
1754385500000|2025-08-05 09:18:20|||||||||3
1754385950000|2025-08-05 09:25:50|||||||||1
1754386250000|2025-08-05 09:30:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|15
1754386340000|2025-08-05 09:32:20|||||||||2
1754386570000|2025-08-05 09:36:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1754386590000|2025-08-05 09:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1754386610000|2025-08-05 09:36:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|37
1754386620000|2025-08-05 09:37:00|||||||||2
1754386630000|2025-08-05 09:37:10|||||||||3
1754386640000|2025-08-05 09:37:20|||||||||1
1754386790000|2025-08-05 09:39:50|||||||||20
1754386800000|2025-08-05 09:40:00|||||||||5
1754386810000|2025-08-05 09:40:10|||||||||1
1754386830000|2025-08-05 09:40:30|||||||||2
1754387290000|2025-08-05 09:48:10|||||||||6
1754387300000|2025-08-05 09:48:20|||||||||2
1754387310000|2025-08-05 09:48:30|||||||||1
1754387320000|2025-08-05 09:48:40|||||||||1
1754387330000|2025-08-05 09:48:50|||||||||2
1754387760000|2025-08-05 09:56:00|||||||||1
1754387770000|2025-08-05 09:56:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|0
1754387780000|2025-08-05 09:56:20|||||||||1
1754387810000|2025-08-05 09:56:50|||||||||2
1754387890000|2025-08-05 09:58:10|||||||||1
1754388010000|2025-08-05 10:00:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1754388060000|2025-08-05 10:01:00|||||||||1
1754388150000|2025-08-05 10:02:30|||||||||1
1754388160000|2025-08-05 10:02:40|||||||||1
1754388220000|2025-08-05 10:03:40|||||||||1
1754388300000|2025-08-05 10:05:00|19.16|19|19.16|19|19.16|19|19.16|19|48
1754388310000|2025-08-05 10:05:10|||||||||4
1754388330000|2025-08-05 10:05:30|||||||||2
1754388390000|2025-08-05 10:06:30|||||||||63
1754388400000|2025-08-05 10:06:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|9
1754388410000|2025-08-05 10:06:50|||||||||5
1754388420000|2025-08-05 10:07:00|||||||||1
1754388430000|2025-08-05 10:07:10|||||||||8
1754388440000|2025-08-05 10:07:20|||||||||3
1754388450000|2025-08-05 10:07:30|||||||||4
1754388460000|2025-08-05 10:07:40|||||||||1
1754388480000|2025-08-05 10:08:00|||||||||2
1754388500000|2025-08-05 10:08:20|||||||||4
1754388530000|2025-08-05 10:08:50|||||||||20
1754388540000|2025-08-05 10:09:00|||||||||5
1754388550000|2025-08-05 10:09:10|||||||||2
1754388820000|2025-08-05 10:13:40|||||||||1
1754389060000|2025-08-05 10:17:40|||||||||1
1754389070000|2025-08-05 10:17:50|||||||||1
1754389560000|2025-08-05 10:26:00|||||||||1
1754389640000|2025-08-05 10:27:20|||||||||2
1754389650000|2025-08-05 10:27:30|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|89
1754389660000|2025-08-05 10:27:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|26
1754389670000|2025-08-05 10:27:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|40
1754389680000|2025-08-05 10:28:00|||||||||6
1754389710000|2025-08-05 10:28:30|19.16|19|19.16|19|19.16|19|19.16|19|36
1754389770000|2025-08-05 10:29:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|20
1754389780000|2025-08-05 10:29:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1754389800000|2025-08-05 10:30:00|||||||||1
1754389850000|2025-08-05 10:30:50|||||||||1
1754390190000|2025-08-05 10:36:30|||||||||60
1754390220000|2025-08-05 10:37:00|||||||||2
1754390280000|2025-08-05 10:38:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1754390340000|2025-08-05 10:39:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754390730000|2025-08-05 10:45:30|||||||||2
1754390760000|2025-08-05 10:46:00|||||||||3
1754390800000|2025-08-05 10:46:40|||||||||1
1754390850000|2025-08-05 10:47:30|||||||||3
1754390940000|2025-08-05 10:49:00|||||||||20
1754390970000|2025-08-05 10:49:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1754391050000|2025-08-05 10:50:50|||||||||5
1754391110000|2025-08-05 10:51:50|||||||||1
1754391210000|2025-08-05 10:53:30|||||||||1
1754391370000|2025-08-05 10:56:10|||||||||52
1754391540000|2025-08-05 10:59:00|||||||||1
1754391800000|2025-08-05 11:03:20|||||||||1
1754391990000|2025-08-05 11:06:30|||||||||24
1754392120000|2025-08-05 11:08:40|||||||||1
1754392130000|2025-08-05 11:08:50|||||||||1
1754392200000|2025-08-05 11:10:00|||||||||2
1754392210000|2025-08-05 11:10:10|||||||||2
1754392320000|2025-08-05 11:12:00|||||||||1
1754392430000|2025-08-05 11:13:50|||||||||1
1754392530000|2025-08-05 11:15:30|||||||||3
1754392550000|2025-08-05 11:15:50|||||||||3
1754392560000|2025-08-05 11:16:00|||||||||2
1754392600000|2025-08-05 11:16:40|||||||||193
1754392610000|2025-08-05 11:16:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1754392620000|2025-08-05 11:17:00|||||||||3
1754392630000|2025-08-05 11:17:10|||||||||2
1754392640000|2025-08-05 11:17:20|||||||||2
1754392650000|2025-08-05 11:17:30|||||||||1
1754392660000|2025-08-05 11:17:40|||||||||1
1754392760000|2025-08-05 11:19:20|||||||||2
1754392930000|2025-08-05 11:22:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|105
1754392950000|2025-08-05 11:22:30|||||||||1
1754393040000|2025-08-05 11:24:00|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|57
1754393050000|2025-08-05 11:24:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|2
1754393160000|2025-08-05 11:26:00|||||||||1
1754393220000|2025-08-05 11:27:00|||||||||9
1754393240000|2025-08-05 11:27:20|||||||||5
1754393340000|2025-08-05 11:29:00|||||||||1
1754393410000|2025-08-05 11:30:10|||||||||1
1754393420000|2025-08-05 11:30:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1754393510000|2025-08-05 11:31:50|||||||||4
1754393710000|2025-08-05 11:35:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1754393720000|2025-08-05 11:35:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|16
1754393730000|2025-08-05 11:35:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1754393830000|2025-08-05 11:37:10|||||||||10
1754393920000|2025-08-05 11:38:40|||||||||8
1754393940000|2025-08-05 11:39:00|19.16|19|19.16|19|19.16|19|19.16|19|12
1754394000000|2025-08-05 11:40:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|16
1754394010000|2025-08-05 11:40:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754394020000|2025-08-05 11:40:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754394030000|2025-08-05 11:40:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1754394040000|2025-08-05 11:40:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1754394050000|2025-08-05 11:40:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754394060000|2025-08-05 11:41:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1754394070000|2025-08-05 11:41:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754394080000|2025-08-05 11:41:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754394110000|2025-08-05 11:41:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754394130000|2025-08-05 11:42:10|||||||||1
1754394160000|2025-08-05 11:42:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1754394170000|2025-08-05 11:42:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1754394220000|2025-08-05 11:43:40|||||||||20
1754394360000|2025-08-05 11:46:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|0
1754394380000|2025-08-05 11:46:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1754394420000|2025-08-05 11:47:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|6
1754394430000|2025-08-05 11:47:10|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|8
1754394440000|2025-08-05 11:47:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754394450000|2025-08-05 11:47:30|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|0
1754394460000|2025-08-05 11:47:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|6
1754394470000|2025-08-05 11:47:50|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|5
1754394480000|2025-08-05 11:48:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1754394550000|2025-08-05 11:49:10|||||||||1
1754394700000|2025-08-05 11:51:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1754394710000|2025-08-05 11:51:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1754394740000|2025-08-05 11:52:20|||||||||1
1754394760000|2025-08-05 11:52:40|||||||||1
1754394900000|2025-08-05 11:55:00|||||||||4
1754394970000|2025-08-05 11:56:10|||||||||3
1754394990000|2025-08-05 11:56:30|||||||||6
1754395200000|2025-08-05 12:00:00|||||||||1
1754395230000|2025-08-05 12:00:30|||||||||2
1754395270000|2025-08-05 12:01:10|||||||||1
1754395280000|2025-08-05 12:01:20|||||||||1
1754395330000|2025-08-05 12:02:10|||||||||1
1754395390000|2025-08-05 12:03:10|||||||||2
1754395450000|2025-08-05 12:04:10|||||||||1
1754395610000|2025-08-05 12:06:50|||||||||2
1754395740000|2025-08-05 12:09:00|||||||||1
1754395810000|2025-08-05 12:10:10|||||||||1
1754396070000|2025-08-05 12:14:30|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|25
1754396100000|2025-08-05 12:15:00|||||||||1
1754396200000|2025-08-05 12:16:40|||||||||3
1754396240000|2025-08-05 12:17:20|||||||||6
1754396300000|2025-08-05 12:18:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1754396310000|2025-08-05 12:18:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1754396350000|2025-08-05 12:19:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|90
1754396360000|2025-08-05 12:19:20|19.15|18.99|19.16|19|19.16|19|19.14|18.98|7
1754396370000|2025-08-05 12:19:30|19.19|19.03|19.16|19|19.21|19.05|19.16|19|17
1754396380000|2025-08-05 12:19:40|19.19|19.03|19.16|19|19.21|19.05|19.16|19|12
1754396390000|2025-08-05 12:19:50|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|3
1754396400000|2025-08-05 12:20:00|19.18|19.02|19.19|19.03|19.21|19.05|19.18|19.02|5
1754396410000|2025-08-05 12:20:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1754396420000|2025-08-05 12:20:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|1
1754396430000|2025-08-05 12:20:30|19.18|19.02|19.18|19.02|19.19|19.03|19.16|19|1
1754396440000|2025-08-05 12:20:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|0
1754396460000|2025-08-05 12:21:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1754396470000|2025-08-05 12:21:10|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|0
1754396480000|2025-08-05 12:21:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|0
1754396510000|2025-08-05 12:21:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|4
1754396520000|2025-08-05 12:22:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|1
1754396530000|2025-08-05 12:22:10|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|3
1754396570000|2025-08-05 12:22:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|7
1754396580000|2025-08-05 12:23:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|3
1754396590000|2025-08-05 12:23:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754396600000|2025-08-05 12:23:20|19.16|19|19.19|19.03|19.2|19.04|19.16|19|2
1754396620000|2025-08-05 12:23:40|19.2|19.04|19.16|19|19.2|19.04|19.16|19|13
1754396660000|2025-08-05 12:24:20|||||||||1
1754396670000|2025-08-05 12:24:30|||||||||11
1754396680000|2025-08-05 12:24:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1754396690000|2025-08-05 12:24:50|||||||||1
1754396700000|2025-08-05 12:25:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1754396710000|2025-08-05 12:25:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1754396720000|2025-08-05 12:25:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1754396730000|2025-08-05 12:25:30|19.16|19|19.16|19|19.16|19|19.16|19|11
1754396790000|2025-08-05 12:26:30|||||||||16
1754396800000|2025-08-05 12:26:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1754396810000|2025-08-05 12:26:50|19.16|19|19.16|19|19.16|19|19.15|18.99|0
1754396830000|2025-08-05 12:27:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|1
1754396850000|2025-08-05 12:27:30|||||||||1
1754396860000|2025-08-05 12:27:40|||||||||5
1754396890000|2025-08-05 12:28:10|||||||||2
1754396930000|2025-08-05 12:28:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754396970000|2025-08-05 12:29:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1754396980000|2025-08-05 12:29:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754396990000|2025-08-05 12:29:50|19.16|19|19.16|19|19.18|19.02|19.16|19|1
1754397000000|2025-08-05 12:30:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754397020000|2025-08-05 12:30:20|||||||||1
1754397080000|2025-08-05 12:31:20|||||||||1
1754397140000|2025-08-05 12:32:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|7
1754397150000|2025-08-05 12:32:30|||||||||15
1754397160000|2025-08-05 12:32:40|||||||||2
1754397180000|2025-08-05 12:33:00|||||||||10
1754397190000|2025-08-05 12:33:10|||||||||70
1754397210000|2025-08-05 12:33:30|||||||||1
1754397300000|2025-08-05 12:35:00|||||||||1
1754397330000|2025-08-05 12:35:30|19.16|19|19.18|19.02|19.2|19.04|19.16|19|0
1754397350000|2025-08-05 12:35:50|19.16|19|19.16|19|19.16|19|19.16|19|6
1754397360000|2025-08-05 12:36:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1754397370000|2025-08-05 12:36:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1754397380000|2025-08-05 12:36:20|19.16|19|19.16|19|19.16|19|19.16|19|16
1754397400000|2025-08-05 12:36:40|||||||||13
1754397410000|2025-08-05 12:36:50|||||||||1
1754397450000|2025-08-05 12:37:30|||||||||1
1754397490000|2025-08-05 12:38:10|||||||||1
1754397500000|2025-08-05 12:38:20|||||||||29
1754397510000|2025-08-05 12:38:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1754397550000|2025-08-05 12:39:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1754397580000|2025-08-05 12:39:40|||||||||2
1754397620000|2025-08-05 12:40:20|||||||||5
1754397690000|2025-08-05 12:41:30|||||||||40
1754397770000|2025-08-05 12:42:50|19.15|18.99|19.16|19|19.18|19.02|19.15|18.99|28
1754397780000|2025-08-05 12:43:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|0
1754397800000|2025-08-05 12:43:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|3
1754397820000|2025-08-05 12:43:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1754397830000|2025-08-05 12:43:50|||||||||1
1754397880000|2025-08-05 12:44:40|19.2|19.04|19.16|19|19.2|19.04|19.16|19|32
1754397890000|2025-08-05 12:44:50|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|3
1754397900000|2025-08-05 12:45:00|||||||||1
1754397910000|2025-08-05 12:45:10|19.16|19|19.15|18.99|19.2|19.04|19.15|18.99|11
1754397920000|2025-08-05 12:45:20|||||||||10
1754397930000|2025-08-05 12:45:30|||||||||21
1754397960000|2025-08-05 12:46:00|||||||||1
1754397970000|2025-08-05 12:46:10|19.16|19|19.2|19.04|19.2|19.04|19.15|18.99|23
1754397980000|2025-08-05 12:46:20|||||||||1
1754398020000|2025-08-05 12:47:00|||||||||1
1754398040000|2025-08-05 12:47:20|||||||||1
1754398060000|2025-08-05 12:47:40|||||||||2
1754398100000|2025-08-05 12:48:20|||||||||5
1754398130000|2025-08-05 12:48:50|||||||||15
1754398140000|2025-08-05 12:49:00|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|5
1754398160000|2025-08-05 12:49:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1754398180000|2025-08-05 12:49:40|||||||||2
1754398230000|2025-08-05 12:50:30|||||||||1
1754398250000|2025-08-05 12:50:50|||||||||2
1754398380000|2025-08-05 12:53:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1754398390000|2025-08-05 12:53:10|19.21|19.05|19.21|19.05|19.22|19.06|19.2|19.04|0
1754398400000|2025-08-05 12:53:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1754398440000|2025-08-05 12:54:00|||||||||1
1754398460000|2025-08-05 12:54:20|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|2
1754398480000|2025-08-05 12:54:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754398490000|2025-08-05 12:54:50|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|1
1754398500000|2025-08-05 12:55:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1754398520000|2025-08-05 12:55:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1754398530000|2025-08-05 12:55:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754398560000|2025-08-05 12:56:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|2
1754398570000|2025-08-05 12:56:10|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|4
1754398800000|2025-08-05 13:00:00|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|34
1754398820000|2025-08-05 13:00:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|2
1754398830000|2025-08-05 13:00:30|||||||||3
1754398910000|2025-08-05 13:01:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1754399060000|2025-08-05 13:04:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|70
1754399080000|2025-08-05 13:04:40|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|0
1754399090000|2025-08-05 13:04:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754399100000|2025-08-05 13:05:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1754399210000|2025-08-05 13:06:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|56
1754399220000|2025-08-05 13:07:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1754399230000|2025-08-05 13:07:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|16
1754399240000|2025-08-05 13:07:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1754399250000|2025-08-05 13:07:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754399310000|2025-08-05 13:08:30|||||||||5
1754399350000|2025-08-05 13:09:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754399360000|2025-08-05 13:09:20|||||||||3
1754399380000|2025-08-05 13:09:40|||||||||11
1754399390000|2025-08-05 13:09:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1754399400000|2025-08-05 13:10:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1754399410000|2025-08-05 13:10:10|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|3
1754399440000|2025-08-05 13:10:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1754399450000|2025-08-05 13:10:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1754399540000|2025-08-05 13:12:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754399560000|2025-08-05 13:12:40|||||||||1
1754399600000|2025-08-05 13:13:20|||||||||1
1754399640000|2025-08-05 13:14:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1754399750000|2025-08-05 13:15:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1754399760000|2025-08-05 13:16:00|||||||||1
1754399770000|2025-08-05 13:16:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1754399780000|2025-08-05 13:16:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|9
1754399800000|2025-08-05 13:16:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|4
1754399810000|2025-08-05 13:16:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1754399820000|2025-08-05 13:17:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|7
1754399840000|2025-08-05 13:17:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754399920000|2025-08-05 13:18:40|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|29
1754399940000|2025-08-05 13:19:00|||||||||1
1754399990000|2025-08-05 13:19:50|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|0
1754400000000|2025-08-05 13:20:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1754400020000|2025-08-05 13:20:20|||||||||2
1754400050000|2025-08-05 13:20:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|110
1754400120000|2025-08-05 13:22:00|||||||||1
1754400150000|2025-08-05 13:22:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|19
1754400160000|2025-08-05 13:22:40|||||||||1
1754400190000|2025-08-05 13:23:10|||||||||28
1754400220000|2025-08-05 13:23:40|||||||||12
1754400230000|2025-08-05 13:23:50|||||||||8
1754400240000|2025-08-05 13:24:00|||||||||3
1754400250000|2025-08-05 13:24:10|||||||||11
1754400260000|2025-08-05 13:24:20|||||||||9
1754400280000|2025-08-05 13:24:40|||||||||14
1754400310000|2025-08-05 13:25:10|||||||||5
1754400330000|2025-08-05 13:25:30|||||||||55
1754400340000|2025-08-05 13:25:40|||||||||1
1754400350000|2025-08-05 13:25:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|15
1754400360000|2025-08-05 13:26:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|17
1754400370000|2025-08-05 13:26:10|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1754400390000|2025-08-05 13:26:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1754400400000|2025-08-05 13:26:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1754400410000|2025-08-05 13:26:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1754400440000|2025-08-05 13:27:20|||||||||3
1754400510000|2025-08-05 13:28:30|||||||||4
1754400520000|2025-08-05 13:28:40|||||||||4
1754400540000|2025-08-05 13:29:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|33
1754400550000|2025-08-05 13:29:10|||||||||1
1754400560000|2025-08-05 13:29:20|||||||||5
1754400580000|2025-08-05 13:29:40|||||||||6
1754400600000|2025-08-05 13:30:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|11
1754400610000|2025-08-05 13:30:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|44
1754400620000|2025-08-05 13:30:20|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|18
1754400630000|2025-08-05 13:30:30|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|148
1754400640000|2025-08-05 13:30:40|||||||||1
1754400650000|2025-08-05 13:30:50|||||||||11
1754400670000|2025-08-05 13:31:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|79
1754400680000|2025-08-05 13:31:20|||||||||10
1754400690000|2025-08-05 13:31:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|110
1754400700000|2025-08-05 13:31:40|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|7
1754400710000|2025-08-05 13:31:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1754400720000|2025-08-05 13:32:00|||||||||36
1754400730000|2025-08-05 13:32:10|||||||||10
1754400750000|2025-08-05 13:32:30|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|54
1754400760000|2025-08-05 13:32:40|||||||||1
1754400790000|2025-08-05 13:33:10|||||||||30
1754400800000|2025-08-05 13:33:20|||||||||45
1754400810000|2025-08-05 13:33:30|||||||||16
1754400820000|2025-08-05 13:33:40|||||||||1
1754400830000|2025-08-05 13:33:50|||||||||4
1754400840000|2025-08-05 13:34:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|124
1754400850000|2025-08-05 13:34:10|||||||||58
1754400860000|2025-08-05 13:34:20|||||||||1
1754400870000|2025-08-05 13:34:30|||||||||1
1754400880000|2025-08-05 13:34:40|||||||||5
1754400890000|2025-08-05 13:34:50|||||||||84
1754400900000|2025-08-05 13:35:00|||||||||31
1754400910000|2025-08-05 13:35:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|88
1754400920000|2025-08-05 13:35:20|||||||||15
1754400930000|2025-08-05 13:35:30|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|42
1754400940000|2025-08-05 13:35:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|99
1754400950000|2025-08-05 13:35:50|||||||||3
1754400960000|2025-08-05 13:36:00|||||||||25
1754400970000|2025-08-05 13:36:10|||||||||4
1754400980000|2025-08-05 13:36:20|||||||||3
1754400990000|2025-08-05 13:36:30|||||||||10
1754401000000|2025-08-05 13:36:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|34
1754401010000|2025-08-05 13:36:50|||||||||5
1754401020000|2025-08-05 13:37:00|||||||||33
1754401050000|2025-08-05 13:37:30|||||||||14
1754401060000|2025-08-05 13:37:40|||||||||22
1754401070000|2025-08-05 13:37:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|9
1754401080000|2025-08-05 13:38:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|28
1754401090000|2025-08-05 13:38:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|54
1754401100000|2025-08-05 13:38:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|47
1754401120000|2025-08-05 13:38:40|||||||||1
1754401130000|2025-08-05 13:38:50|||||||||25
1754401150000|2025-08-05 13:39:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|146
1754401160000|2025-08-05 13:39:20|19.33|19.17|19.33|19.17|19.35|19.19|19.3|19.14|25
1754401170000|2025-08-05 13:39:30|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|16
1754401180000|2025-08-05 13:39:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|0
1754401190000|2025-08-05 13:39:50|||||||||8
1754401220000|2025-08-05 13:40:20|||||||||2
1754401230000|2025-08-05 13:40:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|13
1754401240000|2025-08-05 13:40:40|||||||||3
1754401260000|2025-08-05 13:41:00|||||||||15
1754401270000|2025-08-05 13:41:10|||||||||1
1754401280000|2025-08-05 13:41:20|||||||||1
1754401290000|2025-08-05 13:41:30|||||||||1
1754401300000|2025-08-05 13:41:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1754401310000|2025-08-05 13:41:50|||||||||12
1754401320000|2025-08-05 13:42:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|61
1754401330000|2025-08-05 13:42:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1754401370000|2025-08-05 13:42:50|||||||||15
1754401390000|2025-08-05 13:43:10|||||||||1
1754401400000|2025-08-05 13:43:20|||||||||9
1754401410000|2025-08-05 13:43:30|||||||||4
1754401430000|2025-08-05 13:43:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|39
1754401440000|2025-08-05 13:44:00|||||||||5
1754401450000|2025-08-05 13:44:10|||||||||1
1754401460000|2025-08-05 13:44:20|||||||||4
1754401470000|2025-08-05 13:44:30|||||||||2
1754401480000|2025-08-05 13:44:40|||||||||7
1754401490000|2025-08-05 13:44:50|||||||||1
1754401500000|2025-08-05 13:45:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|121
1754401510000|2025-08-05 13:45:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|8
1754401520000|2025-08-05 13:45:20|||||||||6
1754401530000|2025-08-05 13:45:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|27
1754401540000|2025-08-05 13:45:40|||||||||2
1754401550000|2025-08-05 13:45:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1754401560000|2025-08-05 13:46:00|||||||||11
1754401570000|2025-08-05 13:46:10|||||||||2
1754401580000|2025-08-05 13:46:20|||||||||9
1754401590000|2025-08-05 13:46:30|||||||||1
1754401600000|2025-08-05 13:46:40|||||||||5
1754401610000|2025-08-05 13:46:50|||||||||2
1754401620000|2025-08-05 13:47:00|||||||||8
1754401630000|2025-08-05 13:47:10|||||||||3
1754401640000|2025-08-05 13:47:20|||||||||18
1754401650000|2025-08-05 13:47:30|||||||||7
1754401660000|2025-08-05 13:47:40|||||||||1
1754401670000|2025-08-05 13:47:50|||||||||14
1754401680000|2025-08-05 13:48:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|19
1754401690000|2025-08-05 13:48:10|||||||||2
1754401700000|2025-08-05 13:48:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1754401710000|2025-08-05 13:48:30|||||||||3
1754401720000|2025-08-05 13:48:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1754401730000|2025-08-05 13:48:50|||||||||11
1754401750000|2025-08-05 13:49:10|||||||||8
1754401760000|2025-08-05 13:49:20|||||||||103
1754401790000|2025-08-05 13:49:50|||||||||21
1754401800000|2025-08-05 13:50:00|||||||||5
1754401810000|2025-08-05 13:50:10|||||||||17
1754401820000|2025-08-05 13:50:20|||||||||2
1754401830000|2025-08-05 13:50:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|116
1754401840000|2025-08-05 13:50:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1754401860000|2025-08-05 13:51:00|||||||||27
1754401870000|2025-08-05 13:51:10|||||||||6
1754401880000|2025-08-05 13:51:20|||||||||16
1754401890000|2025-08-05 13:51:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|158
1754401900000|2025-08-05 13:51:40|||||||||5
1754401910000|2025-08-05 13:51:50|||||||||2
1754401930000|2025-08-05 13:52:10|||||||||6
1754401940000|2025-08-05 13:52:20|||||||||15
1754401960000|2025-08-05 13:52:40|||||||||10
1754401970000|2025-08-05 13:52:50|||||||||8
1754401990000|2025-08-05 13:53:10|||||||||7
1754402000000|2025-08-05 13:53:20|||||||||8
1754402010000|2025-08-05 13:53:30|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|28
1754402030000|2025-08-05 13:53:50|||||||||4
1754402040000|2025-08-05 13:54:00|||||||||1
1754402050000|2025-08-05 13:54:10|||||||||41
1754402060000|2025-08-05 13:54:20|||||||||4
1754402070000|2025-08-05 13:54:30|||||||||13
1754402080000|2025-08-05 13:54:40|||||||||4
1754402090000|2025-08-05 13:54:50|||||||||3
1754402100000|2025-08-05 13:55:00|||||||||2
1754402110000|2025-08-05 13:55:10|||||||||11
1754402120000|2025-08-05 13:55:20|||||||||2
1754402130000|2025-08-05 13:55:30|||||||||6
1754402140000|2025-08-05 13:55:40|||||||||6
1754402150000|2025-08-05 13:55:50|||||||||2
1754402160000|2025-08-05 13:56:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1754402170000|2025-08-05 13:56:10|||||||||4
1754402180000|2025-08-05 13:56:20|||||||||1
1754402190000|2025-08-05 13:56:30|||||||||1
1754402200000|2025-08-05 13:56:40|||||||||4
1754402220000|2025-08-05 13:57:00|||||||||2
1754402230000|2025-08-05 13:57:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|40
1754402250000|2025-08-05 13:57:30|||||||||2
1754402270000|2025-08-05 13:57:50|||||||||2
1754402310000|2025-08-05 13:58:30|||||||||206
1754402320000|2025-08-05 13:58:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|13
1754402340000|2025-08-05 13:59:00|||||||||3
1754402350000|2025-08-05 13:59:10|||||||||4
1754402360000|2025-08-05 13:59:20|||||||||3
1754402370000|2025-08-05 13:59:30|||||||||15
1754402380000|2025-08-05 13:59:40|||||||||10
1754402390000|2025-08-05 13:59:50|||||||||12
1754402400000|2025-08-05 14:00:00|19.47|19.31|19.5|19.34|19.54|19.38|19.47|19.31|370
1754402410000|2025-08-05 14:00:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|45
1754402420000|2025-08-05 14:00:20|||||||||10
1754402430000|2025-08-05 14:00:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|30
1754402440000|2025-08-05 14:00:40|||||||||26
1754402450000|2025-08-05 14:00:50|||||||||9
1754402460000|2025-08-05 14:01:00|||||||||2
1754402470000|2025-08-05 14:01:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|81
1754402480000|2025-08-05 14:01:20|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|59
1754402490000|2025-08-05 14:01:30|||||||||30
1754402500000|2025-08-05 14:01:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1754402510000|2025-08-05 14:01:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1754402520000|2025-08-05 14:02:00|||||||||1
1754402530000|2025-08-05 14:02:10|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|43
1754402540000|2025-08-05 14:02:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|45
1754402550000|2025-08-05 14:02:30|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|48
1754402580000|2025-08-05 14:03:00|||||||||32
1754402590000|2025-08-05 14:03:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|84
1754402600000|2025-08-05 14:03:20|||||||||17
1754402610000|2025-08-05 14:03:30|||||||||2
1754402620000|2025-08-05 14:03:40|||||||||2
1754402630000|2025-08-05 14:03:50|||||||||3
1754402640000|2025-08-05 14:04:00|||||||||4
1754402670000|2025-08-05 14:04:30|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|90
1754402680000|2025-08-05 14:04:40|||||||||4
1754402690000|2025-08-05 14:04:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|110
1754402700000|2025-08-05 14:05:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|57
1754402710000|2025-08-05 14:05:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|39
1754402720000|2025-08-05 14:05:20|||||||||4
1754402730000|2025-08-05 14:05:30|||||||||14
1754402740000|2025-08-05 14:05:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|33
1754402750000|2025-08-05 14:05:50|||||||||6
1754402760000|2025-08-05 14:06:00|||||||||30
1754402770000|2025-08-05 14:06:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1754402780000|2025-08-05 14:06:20|||||||||13
1754402790000|2025-08-05 14:06:30|||||||||11
1754402800000|2025-08-05 14:06:40|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|51
1754402810000|2025-08-05 14:06:50|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|96
1754402820000|2025-08-05 14:07:00|||||||||1
1754402830000|2025-08-05 14:07:10|||||||||1
1754402840000|2025-08-05 14:07:20|||||||||1
1754402850000|2025-08-05 14:07:30|||||||||11
1754402860000|2025-08-05 14:07:40|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|45
1754402870000|2025-08-05 14:07:50|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|0
1754402880000|2025-08-05 14:08:00|||||||||22
1754402890000|2025-08-05 14:08:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1754402900000|2025-08-05 14:08:20|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|40
1754402910000|2025-08-05 14:08:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754402920000|2025-08-05 14:08:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1754402930000|2025-08-05 14:08:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|57
1754402940000|2025-08-05 14:09:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|10
1754402980000|2025-08-05 14:09:40|||||||||7
1754402990000|2025-08-05 14:09:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|17
1754403000000|2025-08-05 14:10:00|||||||||5
1754403010000|2025-08-05 14:10:10|||||||||6
1754403020000|2025-08-05 14:10:20|||||||||3
1754403030000|2025-08-05 14:10:30|||||||||1
1754403040000|2025-08-05 14:10:40|||||||||94
1754403050000|2025-08-05 14:10:50|||||||||2
1754403060000|2025-08-05 14:11:00|||||||||13
1754403070000|2025-08-05 14:11:10|||||||||12
1754403080000|2025-08-05 14:11:20|||||||||2
1754403090000|2025-08-05 14:11:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|34
1754403100000|2025-08-05 14:11:40|||||||||1
1754403110000|2025-08-05 14:11:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|2
1754403120000|2025-08-05 14:12:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|22
1754403130000|2025-08-05 14:12:10|||||||||2
1754403150000|2025-08-05 14:12:30|||||||||25
1754403160000|2025-08-05 14:12:40|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|10
1754403170000|2025-08-05 14:12:50|||||||||1
1754403180000|2025-08-05 14:13:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|141
1754403190000|2025-08-05 14:13:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|26
1754403200000|2025-08-05 14:13:20|||||||||8
1754403210000|2025-08-05 14:13:30|||||||||2
1754403220000|2025-08-05 14:13:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|120
1754403230000|2025-08-05 14:13:50|||||||||46
1754403240000|2025-08-05 14:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|130
1754403250000|2025-08-05 14:14:10|||||||||1
1754403260000|2025-08-05 14:14:20|||||||||9
1754403270000|2025-08-05 14:14:30|||||||||2
1754403280000|2025-08-05 14:14:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|176
1754403290000|2025-08-05 14:14:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|37
1754403300000|2025-08-05 14:15:00|||||||||36
1754403310000|2025-08-05 14:15:10|||||||||22
1754403320000|2025-08-05 14:15:20|||||||||6
1754403330000|2025-08-05 14:15:30|19.64|19.48|19.65|19.49|19.67|19.51|19.64|19.48|12
1754403340000|2025-08-05 14:15:40|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|37
1754403350000|2025-08-05 14:15:50|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|34
1754403360000|2025-08-05 14:16:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1754403370000|2025-08-05 14:16:10|||||||||17
1754403380000|2025-08-05 14:16:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|75
1754403390000|2025-08-05 14:16:30|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|30
1754403400000|2025-08-05 14:16:40|||||||||1
1754403410000|2025-08-05 14:16:50|||||||||27
1754403420000|2025-08-05 14:17:00|||||||||1
1754403430000|2025-08-05 14:17:10|||||||||2
1754403440000|2025-08-05 14:17:20|||||||||3
1754403450000|2025-08-05 14:17:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|54
1754403460000|2025-08-05 14:17:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1754403470000|2025-08-05 14:17:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|34
1754403480000|2025-08-05 14:18:00|||||||||124
1754403490000|2025-08-05 14:18:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|18
1754403500000|2025-08-05 14:18:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|18
1754403510000|2025-08-05 14:18:30|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|3
1754403520000|2025-08-05 14:18:40|||||||||2
1754403530000|2025-08-05 14:18:50|||||||||3
1754403540000|2025-08-05 14:19:00|||||||||1
1754403550000|2025-08-05 14:19:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1754403560000|2025-08-05 14:19:20|||||||||9
1754403570000|2025-08-05 14:19:30|||||||||1
1754403580000|2025-08-05 14:19:40|||||||||22
1754403590000|2025-08-05 14:19:50|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|21
1754403600000|2025-08-05 14:20:00|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|13
1754403610000|2025-08-05 14:20:10|||||||||7
1754403620000|2025-08-05 14:20:20|||||||||1
1754403630000|2025-08-05 14:20:30|||||||||1
1754403640000|2025-08-05 14:20:40|||||||||1
1754403650000|2025-08-05 14:20:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|140
1754403670000|2025-08-05 14:21:10|||||||||1
1754403680000|2025-08-05 14:21:20|||||||||1
1754403690000|2025-08-05 14:21:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|26
1754403700000|2025-08-05 14:21:40|||||||||4
1754403710000|2025-08-05 14:21:50|||||||||6
1754403720000|2025-08-05 14:22:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|31
1754403730000|2025-08-05 14:22:10|||||||||30
1754403740000|2025-08-05 14:22:20|||||||||1
1754403750000|2025-08-05 14:22:30|||||||||1
1754403760000|2025-08-05 14:22:40|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|14
1754403770000|2025-08-05 14:22:50|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|26
1754403780000|2025-08-05 14:23:00|19.76|19.6|19.76|19.6|19.79|19.63|19.76|19.6|3
1754403790000|2025-08-05 14:23:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|31
1754403800000|2025-08-05 14:23:20|19.79|19.63|19.77|19.61|19.8|19.64|19.76|19.6|50
1754403810000|2025-08-05 14:23:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|3
1754403820000|2025-08-05 14:23:40|||||||||17
1754403830000|2025-08-05 14:23:50|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|12
1754403840000|2025-08-05 14:24:00|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|2
1754403860000|2025-08-05 14:24:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1754403870000|2025-08-05 14:24:30|19.81|19.65|19.77|19.61|19.81|19.65|19.76|19.6|37
1754403880000|2025-08-05 14:24:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|9
1754403890000|2025-08-05 14:24:50|||||||||4
1754403900000|2025-08-05 14:25:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|32
1754403910000|2025-08-05 14:25:10|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|10
1754403920000|2025-08-05 14:25:20|||||||||1
1754403930000|2025-08-05 14:25:30|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|23
1754403940000|2025-08-05 14:25:40|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|31
1754403950000|2025-08-05 14:25:50|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|17
1754403960000|2025-08-05 14:26:00|||||||||1
1754403980000|2025-08-05 14:26:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1754403990000|2025-08-05 14:26:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|0
1754404000000|2025-08-05 14:26:40|||||||||7
1754404010000|2025-08-05 14:26:50|19.86|19.7|19.84|19.68|19.86|19.7|19.83|19.67|2
1754404020000|2025-08-05 14:27:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|1
1754404030000|2025-08-05 14:27:10|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|3
1754404040000|2025-08-05 14:27:20|19.86|19.7|19.86|19.7|19.86|19.7|19.83|19.67|0
1754404050000|2025-08-05 14:27:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|4
1754404060000|2025-08-05 14:27:40|||||||||4
1754404070000|2025-08-05 14:27:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|124
1754404080000|2025-08-05 14:28:00|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|45
1754404090000|2025-08-05 14:28:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|20
1754404100000|2025-08-05 14:28:20|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|50
1754404110000|2025-08-05 14:28:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|12
1754404120000|2025-08-05 14:28:40|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|11
1754404130000|2025-08-05 14:28:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|11
1754404140000|2025-08-05 14:29:00|||||||||129
1754404150000|2025-08-05 14:29:10|19.76|19.6|19.79|19.63|19.81|19.65|19.76|19.6|63
1754404160000|2025-08-05 14:29:20|19.81|19.65|19.79|19.63|19.81|19.65|19.76|19.6|29
1754404170000|2025-08-05 14:29:30|19.8|19.64|19.76|19.6|19.81|19.65|19.76|19.6|68
1754404180000|2025-08-05 14:29:40|||||||||74
1754404190000|2025-08-05 14:29:50|19.74|19.58|19.74|19.58|19.76|19.6|19.72|19.56|55
1754404200000|2025-08-05 14:30:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|86
1754404210000|2025-08-05 14:30:10|||||||||9
1754404220000|2025-08-05 14:30:20|||||||||11
1754404230000|2025-08-05 14:30:30|||||||||15
1754404240000|2025-08-05 14:30:40|||||||||1
1754404250000|2025-08-05 14:30:50|||||||||3
1754404260000|2025-08-05 14:31:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|48
1754404270000|2025-08-05 14:31:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|127
1754404300000|2025-08-05 14:31:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|15
1754404310000|2025-08-05 14:31:50|||||||||25
1754404320000|2025-08-05 14:32:00|||||||||4
1754404330000|2025-08-05 14:32:10|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|134
1754404340000|2025-08-05 14:32:20|||||||||7
1754404350000|2025-08-05 14:32:30|19.84|19.68|19.83|19.67|19.87|19.71|19.83|19.67|34
1754404360000|2025-08-05 14:32:40|||||||||1
1754404370000|2025-08-05 14:32:50|||||||||21
1754404380000|2025-08-05 14:33:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|22
1754404390000|2025-08-05 14:33:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|65
1754404400000|2025-08-05 14:33:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|36
1754404410000|2025-08-05 14:33:30|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|4
1754404420000|2025-08-05 14:33:40|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|7
1754404430000|2025-08-05 14:33:50|||||||||17
1754404440000|2025-08-05 14:34:00|||||||||2
1754404450000|2025-08-05 14:34:10|||||||||4
1754404460000|2025-08-05 14:34:20|||||||||4
1754404470000|2025-08-05 14:34:30|||||||||20
1754404480000|2025-08-05 14:34:40|||||||||2
1754404490000|2025-08-05 14:34:50|||||||||2
1754404500000|2025-08-05 14:35:00|19.9|19.74|19.93|19.77|19.93|19.77|19.88|19.72|24
1754404510000|2025-08-05 14:35:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|18
1754404520000|2025-08-05 14:35:20|||||||||13
1754404530000|2025-08-05 14:35:30|||||||||1
1754404540000|2025-08-05 14:35:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|0
1754404550000|2025-08-05 14:35:50|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|20
1754404560000|2025-08-05 14:36:00|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|30
1754404570000|2025-08-05 14:36:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|22
1754404580000|2025-08-05 14:36:20|19.91|19.75|19.91|19.75|19.92|19.76|19.88|19.72|37
1754404590000|2025-08-05 14:36:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|26
1754404600000|2025-08-05 14:36:40|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|2
1754404610000|2025-08-05 14:36:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|1
1754404620000|2025-08-05 14:37:00|19.89|19.73|19.88|19.72|19.91|19.75|19.88|19.72|41
1754404630000|2025-08-05 14:37:10|19.89|19.73|19.88|19.72|19.91|19.75|19.88|19.72|34
1754404640000|2025-08-05 14:37:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|9
1754404650000|2025-08-05 14:37:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|21
1754404660000|2025-08-05 14:37:40|19.93|19.77|19.92|19.76|19.93|19.77|19.91|19.75|173
1754404670000|2025-08-05 14:37:50|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|11
1754404680000|2025-08-05 14:38:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|23
1754404690000|2025-08-05 14:38:10|||||||||1
1754404700000|2025-08-05 14:38:20|||||||||23
1754404710000|2025-08-05 14:38:30|||||||||2
1754404720000|2025-08-05 14:38:40|||||||||3
1754404740000|2025-08-05 14:39:00|19.94|19.78|19.93|19.77|19.95|19.79|19.93|19.77|53
1754404750000|2025-08-05 14:39:10|||||||||9
1754404760000|2025-08-05 14:39:20|||||||||160
1754404770000|2025-08-05 14:39:30|||||||||5
1754404780000|2025-08-05 14:39:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|17
1754404790000|2025-08-05 14:39:50|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|15
1754404800000|2025-08-05 14:40:00|19.93|19.77|19.86|19.7|19.93|19.77|19.86|19.7|115
1754404810000|2025-08-05 14:40:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|45
1754404820000|2025-08-05 14:40:20|||||||||60
1754404830000|2025-08-05 14:40:30|||||||||7
1754404840000|2025-08-05 14:40:40|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|64
1754404850000|2025-08-05 14:40:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1754404860000|2025-08-05 14:41:00|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|7
1754404870000|2025-08-05 14:41:10|||||||||1
1754404880000|2025-08-05 14:41:20|||||||||1
1754404890000|2025-08-05 14:41:30|||||||||19
1754404910000|2025-08-05 14:41:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|52
1754404920000|2025-08-05 14:42:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|10
1754404930000|2025-08-05 14:42:10|||||||||10
1754404940000|2025-08-05 14:42:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|17
1754404950000|2025-08-05 14:42:30|||||||||1
1754404960000|2025-08-05 14:42:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1754404970000|2025-08-05 14:42:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|17
1754404980000|2025-08-05 14:43:00|||||||||8
1754404990000|2025-08-05 14:43:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|44
1754405000000|2025-08-05 14:43:20|||||||||6
1754405010000|2025-08-05 14:43:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1754405020000|2025-08-05 14:43:40|||||||||5
1754405040000|2025-08-05 14:44:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|332
1754405050000|2025-08-05 14:44:10|||||||||28
1754405060000|2025-08-05 14:44:20|||||||||13
1754405070000|2025-08-05 14:44:30|||||||||6
1754405080000|2025-08-05 14:44:40|||||||||5
1754405090000|2025-08-05 14:44:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|153
1754405100000|2025-08-05 14:45:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|63
1754405110000|2025-08-05 14:45:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|8
1754405120000|2025-08-05 14:45:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|26
1754405130000|2025-08-05 14:45:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|21
1754405140000|2025-08-05 14:45:40|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|11
1754405150000|2025-08-05 14:45:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|5
1754405160000|2025-08-05 14:46:00|19.99|19.83|20|19.84|20.03|19.87|19.98|19.82|44
1754405170000|2025-08-05 14:46:10|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|1
1754405180000|2025-08-05 14:46:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|66
1754405190000|2025-08-05 14:46:30|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|31
1754405200000|2025-08-05 14:46:40|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|41
1754405210000|2025-08-05 14:46:50|19.99|19.83|20|19.84|20|19.84|19.98|19.82|43
1754405220000|2025-08-05 14:47:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|138
1754405230000|2025-08-05 14:47:10|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|14
1754405240000|2025-08-05 14:47:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|18
1754405250000|2025-08-05 14:47:30|||||||||27
1754405260000|2025-08-05 14:47:40|19.96|19.8|19.98|19.82|19.98|19.82|19.94|19.78|83
1754405270000|2025-08-05 14:47:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|102
1754405280000|2025-08-05 14:48:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|21
1754405290000|2025-08-05 14:48:10|||||||||3
1754405300000|2025-08-05 14:48:20|||||||||3
1754405310000|2025-08-05 14:48:30|||||||||62
1754405320000|2025-08-05 14:48:40|||||||||1
1754405330000|2025-08-05 14:48:50|20.08|19.92|20.05|19.89|20.08|19.92|20.03|19.87|400
1754405340000|2025-08-05 14:49:00|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|74
1754405350000|2025-08-05 14:49:10|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|47
1754405360000|2025-08-05 14:49:20|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|13
1754405370000|2025-08-05 14:49:30|||||||||3
1754405380000|2025-08-05 14:49:40|||||||||2
1754405390000|2025-08-05 14:49:50|||||||||73
1754405400000|2025-08-05 14:50:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|115
1754405410000|2025-08-05 14:50:10|||||||||14
1754405420000|2025-08-05 14:50:20|||||||||14
1754405430000|2025-08-05 14:50:30|20.05|19.89|20.03|19.87|20.08|19.92|20.03|19.87|21
1754405440000|2025-08-05 14:50:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|15
1754405450000|2025-08-05 14:50:50|||||||||1
1754405460000|2025-08-05 14:51:00|||||||||10
1754405470000|2025-08-05 14:51:10|20.03|19.87|20.05|19.89|20.08|19.92|20.03|19.87|68
1754405480000|2025-08-05 14:51:20|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|9
1754405490000|2025-08-05 14:51:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|41
1754405500000|2025-08-05 14:51:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|78
1754405510000|2025-08-05 14:51:50|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|51
1754405520000|2025-08-05 14:52:00|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|110
1754405530000|2025-08-05 14:52:10|20.01|19.85|20.01|19.85|20.03|19.87|19.98|19.82|40
1754405540000|2025-08-05 14:52:20|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|27
1754405550000|2025-08-05 14:52:30|19.99|19.83|20.01|19.85|20.01|19.85|19.98|19.82|2
1754405560000|2025-08-05 14:52:40|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1754405570000|2025-08-05 14:52:50|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|31
1754405580000|2025-08-05 14:53:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|68
1754405590000|2025-08-05 14:53:10|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|35
1754405600000|2025-08-05 14:53:20|19.94|19.78|19.93|19.77|19.96|19.8|19.91|19.75|33
1754405610000|2025-08-05 14:53:30|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|17
1754405620000|2025-08-05 14:53:40|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|66
1754405630000|2025-08-05 14:53:50|||||||||5
1754405640000|2025-08-05 14:54:00|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|39
1754405650000|2025-08-05 14:54:10|19.96|19.8|19.96|19.8|19.96|19.8|19.93|19.77|11
1754405660000|2025-08-05 14:54:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1754405680000|2025-08-05 14:54:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|28
1754405690000|2025-08-05 14:54:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1754405700000|2025-08-05 14:55:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1754405710000|2025-08-05 14:55:10|20.01|19.85|20.01|19.85|20.01|19.85|19.98|19.82|6
1754405720000|2025-08-05 14:55:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|153
1754405730000|2025-08-05 14:55:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|46
1754405740000|2025-08-05 14:55:40|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|8
1754405750000|2025-08-05 14:55:50|||||||||6
1754405760000|2025-08-05 14:56:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1754405770000|2025-08-05 14:56:10|20.01|19.85|20.01|19.85|20.03|19.87|19.99|19.83|107
1754405780000|2025-08-05 14:56:20|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|9
1754405790000|2025-08-05 14:56:30|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1754405800000|2025-08-05 14:56:40|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|55
1754405810000|2025-08-05 14:56:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|4
1754405830000|2025-08-05 14:57:10|||||||||46
1754405840000|2025-08-05 14:57:20|19.93|19.77|19.93|19.77|19.96|19.8|19.93|19.77|44
1754405850000|2025-08-05 14:57:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|37
1754405860000|2025-08-05 14:57:40|||||||||51
1754405870000|2025-08-05 14:57:50|||||||||3
1754405880000|2025-08-05 14:58:00|||||||||11
1754405890000|2025-08-05 14:58:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|48
1754405900000|2025-08-05 14:58:20|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|10
1754405910000|2025-08-05 14:58:30|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|37
1754405920000|2025-08-05 14:58:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|45
1754405930000|2025-08-05 14:58:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|59
1754405940000|2025-08-05 14:59:00|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|30
1754405950000|2025-08-05 14:59:10|||||||||2
1754405970000|2025-08-05 14:59:30|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|26
1754405980000|2025-08-05 14:59:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|1
1754405990000|2025-08-05 14:59:50|||||||||9
1754406000000|2025-08-05 15:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|20
1754406010000|2025-08-05 15:00:10|||||||||8
1754406040000|2025-08-05 15:00:40|||||||||5
1754406060000|2025-08-05 15:01:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1754406070000|2025-08-05 15:01:10|||||||||153
1754406090000|2025-08-05 15:01:30|||||||||11
1754406100000|2025-08-05 15:01:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|55
1754406110000|2025-08-05 15:01:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|37
1754406120000|2025-08-05 15:02:00|19.91|19.75|19.84|19.68|19.91|19.75|19.84|19.68|85
1754406130000|2025-08-05 15:02:10|||||||||1
1754406140000|2025-08-05 15:02:20|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|36
1754406150000|2025-08-05 15:02:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1754406160000|2025-08-05 15:02:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1754406180000|2025-08-05 15:03:00|||||||||1
1754406190000|2025-08-05 15:03:10|||||||||6
1754406210000|2025-08-05 15:03:30|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|22
1754406220000|2025-08-05 15:03:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|100
1754406230000|2025-08-05 15:03:50|||||||||8
1754406240000|2025-08-05 15:04:00|19.82|19.66|19.79|19.63|19.84|19.68|19.79|19.63|16
1754406250000|2025-08-05 15:04:10|19.84|19.68|19.8|19.64|19.84|19.68|19.79|19.63|21
1754406260000|2025-08-05 15:04:20|19.81|19.65|19.84|19.68|19.84|19.68|19.8|19.64|2
1754406270000|2025-08-05 15:04:30|19.82|19.66|19.84|19.68|19.84|19.68|19.81|19.65|1
1754406280000|2025-08-05 15:04:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|33
1754406290000|2025-08-05 15:04:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|22
1754406300000|2025-08-05 15:05:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|2
1754406310000|2025-08-05 15:05:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|18
1754406320000|2025-08-05 15:05:20|||||||||3
1754406350000|2025-08-05 15:05:50|||||||||4
1754406360000|2025-08-05 15:06:00|||||||||32
1754406370000|2025-08-05 15:06:10|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|140
1754406380000|2025-08-05 15:06:20|||||||||3
1754406390000|2025-08-05 15:06:30|||||||||40
1754406400000|2025-08-05 15:06:40|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|45
1754406410000|2025-08-05 15:06:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|4
1754406420000|2025-08-05 15:07:00|||||||||1
1754406430000|2025-08-05 15:07:10|19.82|19.66|19.79|19.63|19.84|19.68|19.79|19.63|58
1754406450000|2025-08-05 15:07:30|||||||||1
1754406460000|2025-08-05 15:07:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|36
1754406470000|2025-08-05 15:07:50|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|58
1754406480000|2025-08-05 15:08:00|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|0
1754406490000|2025-08-05 15:08:10|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|7
1754406500000|2025-08-05 15:08:20|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|59
1754406510000|2025-08-05 15:08:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1754406520000|2025-08-05 15:08:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1754406530000|2025-08-05 15:08:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1754406540000|2025-08-05 15:09:00|19.75|19.59|19.77|19.61|19.79|19.63|19.75|19.59|81
1754406550000|2025-08-05 15:09:10|||||||||7
1754406560000|2025-08-05 15:09:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|32
1754406570000|2025-08-05 15:09:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|2
1754406580000|2025-08-05 15:09:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1754406590000|2025-08-05 15:09:50|||||||||3
1754406600000|2025-08-05 15:10:00|19.82|19.66|19.84|19.68|19.84|19.68|19.81|19.65|6
1754406610000|2025-08-05 15:10:10|||||||||3
1754406630000|2025-08-05 15:10:30|||||||||2
1754406640000|2025-08-05 15:10:40|||||||||24
1754406650000|2025-08-05 15:10:50|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|57
1754406660000|2025-08-05 15:11:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|28
1754406670000|2025-08-05 15:11:10|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|24
1754406680000|2025-08-05 15:11:20|19.85|19.69|19.86|19.7|19.89|19.73|19.84|19.68|25
1754406690000|2025-08-05 15:11:30|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|62
1754406700000|2025-08-05 15:11:40|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|15
1754406710000|2025-08-05 15:11:50|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|12
1754406720000|2025-08-05 15:12:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|11
1754406730000|2025-08-05 15:12:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1754406740000|2025-08-05 15:12:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1754406750000|2025-08-05 15:12:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|8
1754406760000|2025-08-05 15:12:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1754406770000|2025-08-05 15:12:50|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|44
1754406780000|2025-08-05 15:13:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|4
1754406790000|2025-08-05 15:13:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|57
1754406800000|2025-08-05 15:13:20|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|32
1754406810000|2025-08-05 15:13:30|19.82|19.66|19.84|19.68|19.84|19.68|19.8|19.64|11
1754406820000|2025-08-05 15:13:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|13
1754406830000|2025-08-05 15:13:50|||||||||8
1754406840000|2025-08-05 15:14:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|51
1754406850000|2025-08-05 15:14:10|||||||||1
1754406860000|2025-08-05 15:14:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1754406870000|2025-08-05 15:14:30|19.75|19.59|19.77|19.61|19.77|19.61|19.74|19.58|66
1754406880000|2025-08-05 15:14:40|||||||||10
1754406890000|2025-08-05 15:14:50|||||||||5
1754406900000|2025-08-05 15:15:00|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|10
1754406910000|2025-08-05 15:15:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|64
1754406920000|2025-08-05 15:15:20|19.73|19.57|19.73|19.57|19.74|19.58|19.72|19.56|26
1754406930000|2025-08-05 15:15:30|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|37
1754406940000|2025-08-05 15:15:40|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|1
1754406950000|2025-08-05 15:15:50|||||||||20
1754406960000|2025-08-05 15:16:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|42
1754406970000|2025-08-05 15:16:10|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|97
1754406980000|2025-08-05 15:16:20|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|43
1754406990000|2025-08-05 15:16:30|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|0
1754407000000|2025-08-05 15:16:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|8
1754407010000|2025-08-05 15:16:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1754407020000|2025-08-05 15:17:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|17
1754407030000|2025-08-05 15:17:10|||||||||4
1754407040000|2025-08-05 15:17:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|28
1754407050000|2025-08-05 15:17:30|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|41
1754407060000|2025-08-05 15:17:40|19.83|19.67|19.83|19.67|19.84|19.68|19.82|19.66|26
1754407070000|2025-08-05 15:17:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|42
1754407080000|2025-08-05 15:18:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|10
1754407090000|2025-08-05 15:18:10|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|23
1754407100000|2025-08-05 15:18:20|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|1
1754407110000|2025-08-05 15:18:30|19.79|19.63|19.78|19.62|19.82|19.66|19.77|19.61|15
1754407120000|2025-08-05 15:18:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|5
1754407130000|2025-08-05 15:18:50|||||||||11
1754407140000|2025-08-05 15:19:00|||||||||26
1754407150000|2025-08-05 15:19:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|54
1754407170000|2025-08-05 15:19:30|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|24
1754407180000|2025-08-05 15:19:40|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|0
1754407190000|2025-08-05 15:19:50|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|14
1754407200000|2025-08-05 15:20:00|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|6
1754407210000|2025-08-05 15:20:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|37
1754407220000|2025-08-05 15:20:20|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|7
1754407240000|2025-08-05 15:20:40|||||||||15
1754407260000|2025-08-05 15:21:00|||||||||10
1754407270000|2025-08-05 15:21:10|||||||||1
1754407280000|2025-08-05 15:21:20|||||||||6
1754407290000|2025-08-05 15:21:30|||||||||12
1754407300000|2025-08-05 15:21:40|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|30
1754407310000|2025-08-05 15:21:50|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|28
1754407320000|2025-08-05 15:22:00|||||||||12
1754407330000|2025-08-05 15:22:10|||||||||3
1754407340000|2025-08-05 15:22:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1754407350000|2025-08-05 15:22:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1754407360000|2025-08-05 15:22:40|19.82|19.66|19.81|19.65|19.82|19.66|19.79|19.63|1
1754407370000|2025-08-05 15:22:50|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|4
1754407380000|2025-08-05 15:23:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1754407390000|2025-08-05 15:23:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|2
1754407400000|2025-08-05 15:23:20|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|40
1754407410000|2025-08-05 15:23:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|113
1754407420000|2025-08-05 15:23:40|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|7
1754407430000|2025-08-05 15:23:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1754407440000|2025-08-05 15:24:00|||||||||4
1754407460000|2025-08-05 15:24:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|23
1754407470000|2025-08-05 15:24:30|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|7
1754407480000|2025-08-05 15:24:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|2
1754407490000|2025-08-05 15:24:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|3
1754407500000|2025-08-05 15:25:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|40
1754407510000|2025-08-05 15:25:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1754407520000|2025-08-05 15:25:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|15
1754407530000|2025-08-05 15:25:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|3
1754407540000|2025-08-05 15:25:40|||||||||1
1754407550000|2025-08-05 15:25:50|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|25
1754407560000|2025-08-05 15:26:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|6
1754407570000|2025-08-05 15:26:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1754407580000|2025-08-05 15:26:20|19.87|19.71|19.87|19.71|19.89|19.73|19.84|19.68|7
1754407590000|2025-08-05 15:26:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|2
1754407600000|2025-08-05 15:26:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1754407610000|2025-08-05 15:26:50|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|10
1754407620000|2025-08-05 15:27:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|7
1754407640000|2025-08-05 15:27:20|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|44
1754407650000|2025-08-05 15:27:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1754407660000|2025-08-05 15:27:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|28
1754407680000|2025-08-05 15:28:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|70
1754407690000|2025-08-05 15:28:10|19.82|19.66|19.81|19.65|19.82|19.66|19.79|19.63|2
1754407700000|2025-08-05 15:28:20|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1754407710000|2025-08-05 15:28:30|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|22
1754407720000|2025-08-05 15:28:40|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|9
1754407730000|2025-08-05 15:28:50|||||||||3
1754407740000|2025-08-05 15:29:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|11
1754407790000|2025-08-05 15:29:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1754407800000|2025-08-05 15:30:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|16
1754407810000|2025-08-05 15:30:10|||||||||2
1754407820000|2025-08-05 15:30:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1754407830000|2025-08-05 15:30:30|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|31
1754407840000|2025-08-05 15:30:40|||||||||8
1754407850000|2025-08-05 15:30:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|22
1754407860000|2025-08-05 15:31:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|12
1754407870000|2025-08-05 15:31:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1754407880000|2025-08-05 15:31:20|||||||||2
1754407890000|2025-08-05 15:31:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|22
1754407900000|2025-08-05 15:31:40|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|2
1754407910000|2025-08-05 15:31:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|66
1754407920000|2025-08-05 15:32:00|||||||||2
1754407930000|2025-08-05 15:32:10|||||||||21
1754407940000|2025-08-05 15:32:20|||||||||2
1754407950000|2025-08-05 15:32:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|71
1754407960000|2025-08-05 15:32:40|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|7
1754407980000|2025-08-05 15:33:00|||||||||3
1754407990000|2025-08-05 15:33:10|||||||||1
1754408000000|2025-08-05 15:33:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1754408010000|2025-08-05 15:33:30|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|8
1754408020000|2025-08-05 15:33:40|||||||||1
1754408030000|2025-08-05 15:33:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1754408040000|2025-08-05 15:34:00|||||||||49
1754408070000|2025-08-05 15:34:30|||||||||1
1754408080000|2025-08-05 15:34:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1754408090000|2025-08-05 15:34:50|||||||||18
1754408100000|2025-08-05 15:35:00|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|43
1754408110000|2025-08-05 15:35:10|19.79|19.63|19.82|19.66|19.82|19.66|19.78|19.62|13
1754408120000|2025-08-05 15:35:20|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1754408130000|2025-08-05 15:35:30|19.84|19.68|19.88|19.72|19.89|19.73|19.84|19.68|30
1754408140000|2025-08-05 15:35:40|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|12
1754408150000|2025-08-05 15:35:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|5
1754408160000|2025-08-05 15:36:00|||||||||14
1754408170000|2025-08-05 15:36:10|19.88|19.72|19.87|19.71|19.89|19.73|19.84|19.68|22
1754408180000|2025-08-05 15:36:20|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|41
1754408190000|2025-08-05 15:36:30|19.87|19.71|19.87|19.71|19.88|19.72|19.84|19.68|3
1754408200000|2025-08-05 15:36:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|2
1754408220000|2025-08-05 15:37:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|29
1754408230000|2025-08-05 15:37:10|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|12
1754408240000|2025-08-05 15:37:20|19.88|19.72|19.87|19.71|19.88|19.72|19.84|19.68|4
1754408250000|2025-08-05 15:37:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|13
1754408260000|2025-08-05 15:37:40|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|7
1754408270000|2025-08-05 15:37:50|||||||||5
1754408280000|2025-08-05 15:38:00|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|1
1754408290000|2025-08-05 15:38:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|2
1754408310000|2025-08-05 15:38:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1754408320000|2025-08-05 15:38:40|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|23
1754408330000|2025-08-05 15:38:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1754408340000|2025-08-05 15:39:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|24
1754408350000|2025-08-05 15:39:10|||||||||3
1754408360000|2025-08-05 15:39:20|||||||||5
1754408370000|2025-08-05 15:39:30|||||||||1
1754408380000|2025-08-05 15:39:40|||||||||5
1754408400000|2025-08-05 15:40:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|44
1754408410000|2025-08-05 15:40:10|19.84|19.68|19.83|19.67|19.84|19.68|19.82|19.66|10
1754408420000|2025-08-05 15:40:20|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|1
1754408430000|2025-08-05 15:40:30|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|9
1754408440000|2025-08-05 15:40:40|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|9
1754408450000|2025-08-05 15:40:50|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|11
1754408460000|2025-08-05 15:41:00|||||||||3
1754408470000|2025-08-05 15:41:10|19.87|19.71|19.88|19.72|19.89|19.73|19.87|19.71|27
1754408480000|2025-08-05 15:41:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|12
1754408490000|2025-08-05 15:41:30|19.89|19.73|19.88|19.72|19.89|19.73|19.87|19.71|15
1754408500000|2025-08-05 15:41:40|19.87|19.71|19.87|19.71|19.89|19.73|19.84|19.68|11
1754408510000|2025-08-05 15:41:50|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|107
1754408520000|2025-08-05 15:42:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|1
1754408530000|2025-08-05 15:42:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|50
1754408540000|2025-08-05 15:42:20|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|7
1754408550000|2025-08-05 15:42:30|||||||||80
1754408580000|2025-08-05 15:43:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|2
1754408600000|2025-08-05 15:43:20|||||||||1
1754408610000|2025-08-05 15:43:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1754408620000|2025-08-05 15:43:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1754408630000|2025-08-05 15:43:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1754408640000|2025-08-05 15:44:00|||||||||1
1754408650000|2025-08-05 15:44:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|5
1754408660000|2025-08-05 15:44:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|20
1754408670000|2025-08-05 15:44:30|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|28
1754408680000|2025-08-05 15:44:40|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|3
1754408690000|2025-08-05 15:44:50|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|2
1754408700000|2025-08-05 15:45:00|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|1
1754408710000|2025-08-05 15:45:10|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|10
1754408720000|2025-08-05 15:45:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1754408730000|2025-08-05 15:45:30|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|21
1754408740000|2025-08-05 15:45:40|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|13
1754408750000|2025-08-05 15:45:50|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|1
1754408760000|2025-08-05 15:46:00|||||||||1
1754408780000|2025-08-05 15:46:20|||||||||35
1754408790000|2025-08-05 15:46:30|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|3
1754408800000|2025-08-05 15:46:40|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|8
1754408810000|2025-08-05 15:46:50|||||||||5
1754408820000|2025-08-05 15:47:00|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|5
1754408840000|2025-08-05 15:47:20|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|25
1754408850000|2025-08-05 15:47:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1754408860000|2025-08-05 15:47:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|41
1754408870000|2025-08-05 15:47:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1754408880000|2025-08-05 15:48:00|||||||||5
1754408890000|2025-08-05 15:48:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1754408900000|2025-08-05 15:48:20|19.71|19.55|19.69|19.53|19.72|19.56|19.69|19.53|0
1754408910000|2025-08-05 15:48:30|||||||||157
1754408920000|2025-08-05 15:48:40|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|0
1754408930000|2025-08-05 15:48:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|8
1754408940000|2025-08-05 15:49:00|||||||||1
1754408960000|2025-08-05 15:49:20|||||||||1
1754408970000|2025-08-05 15:49:30|||||||||3
1754408980000|2025-08-05 15:49:40|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|10
1754408990000|2025-08-05 15:49:50|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|19
1754409000000|2025-08-05 15:50:00|19.78|19.62|19.77|19.61|19.79|19.63|19.74|19.58|20
1754409010000|2025-08-05 15:50:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|10
1754409030000|2025-08-05 15:50:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1754409040000|2025-08-05 15:50:40|||||||||1
1754409050000|2025-08-05 15:50:50|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|7
1754409060000|2025-08-05 15:51:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|4
1754409090000|2025-08-05 15:51:30|||||||||2
1754409100000|2025-08-05 15:51:40|||||||||1
1754409120000|2025-08-05 15:52:00|||||||||11
1754409130000|2025-08-05 15:52:10|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|34
1754409150000|2025-08-05 15:52:30|||||||||1
1754409160000|2025-08-05 15:52:40|||||||||32
1754409170000|2025-08-05 15:52:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1754409180000|2025-08-05 15:53:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|23
1754409190000|2025-08-05 15:53:10|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|30
1754409200000|2025-08-05 15:53:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|148
1754409210000|2025-08-05 15:53:30|19.8|19.64|19.8|19.64|19.81|19.65|19.79|19.63|7
1754409220000|2025-08-05 15:53:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|94
1754409230000|2025-08-05 15:53:50|||||||||1
1754409250000|2025-08-05 15:54:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|63
1754409260000|2025-08-05 15:54:20|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|13
1754409270000|2025-08-05 15:54:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|4
1754409280000|2025-08-05 15:54:40|||||||||1
1754409310000|2025-08-05 15:55:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1754409320000|2025-08-05 15:55:20|||||||||106
1754409340000|2025-08-05 15:55:40|||||||||1
1754409350000|2025-08-05 15:55:50|19.77|19.61|19.78|19.62|19.79|19.63|19.74|19.58|88
1754409360000|2025-08-05 15:56:00|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|49
1754409370000|2025-08-05 15:56:10|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|102
1754409380000|2025-08-05 15:56:20|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|7
1754409390000|2025-08-05 15:56:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1754409400000|2025-08-05 15:56:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|3
1754409410000|2025-08-05 15:56:50|||||||||3
1754409430000|2025-08-05 15:57:10|||||||||1
1754409440000|2025-08-05 15:57:20|||||||||6
1754409450000|2025-08-05 15:57:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|16
1754409460000|2025-08-05 15:57:40|||||||||1
1754409470000|2025-08-05 15:57:50|||||||||1
1754409480000|2025-08-05 15:58:00|||||||||16
1754409490000|2025-08-05 15:58:10|19.77|19.61|19.76|19.6|19.78|19.62|19.74|19.58|59
1754409500000|2025-08-05 15:58:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|6
1754409510000|2025-08-05 15:58:30|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|8
1754409520000|2025-08-05 15:58:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|21
1754409530000|2025-08-05 15:58:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|64
1754409540000|2025-08-05 15:59:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1754409550000|2025-08-05 15:59:10|||||||||1
1754409560000|2025-08-05 15:59:20|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|5
1754409580000|2025-08-05 15:59:40|||||||||2
1754409590000|2025-08-05 15:59:50|||||||||3
1754409600000|2025-08-05 16:00:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|7
1754409610000|2025-08-05 16:00:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1754409620000|2025-08-05 16:00:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|76
1754409630000|2025-08-05 16:00:30|||||||||1
1754409640000|2025-08-05 16:00:40|||||||||2
1754409660000|2025-08-05 16:01:00|||||||||22
1754409670000|2025-08-05 16:01:10|||||||||8
1754409680000|2025-08-05 16:01:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|127
1754409690000|2025-08-05 16:01:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|7
1754409700000|2025-08-05 16:01:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|11
1754409710000|2025-08-05 16:01:50|||||||||6
1754409720000|2025-08-05 16:02:00|||||||||1
1754409730000|2025-08-05 16:02:10|||||||||1
1754409750000|2025-08-05 16:02:30|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|1
1754409760000|2025-08-05 16:02:40|19.62|19.46|19.64|19.48|19.66|19.5|19.62|19.46|9
1754409770000|2025-08-05 16:02:50|19.66|19.5|19.67|19.51|19.67|19.51|19.64|19.48|0
1754409780000|2025-08-05 16:03:00|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|0
1754409790000|2025-08-05 16:03:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|15
1754409800000|2025-08-05 16:03:20|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|6
1754409810000|2025-08-05 16:03:30|19.66|19.5|19.64|19.48|19.67|19.51|19.64|19.48|1
1754409820000|2025-08-05 16:03:40|19.66|19.5|19.64|19.48|19.67|19.51|19.64|19.48|0
1754409830000|2025-08-05 16:03:50|19.66|19.5|19.67|19.51|19.67|19.51|19.64|19.48|2
1754409840000|2025-08-05 16:04:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1754409850000|2025-08-05 16:04:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1754409890000|2025-08-05 16:04:50|||||||||1
1754409900000|2025-08-05 16:05:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|14
1754409910000|2025-08-05 16:05:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|84
1754409920000|2025-08-05 16:05:20|||||||||35
1754409940000|2025-08-05 16:05:40|||||||||3
1754409950000|2025-08-05 16:05:50|||||||||16
1754409960000|2025-08-05 16:06:00|||||||||2
1754409990000|2025-08-05 16:06:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|12
1754410000000|2025-08-05 16:06:40|19.55|19.39|19.56|19.4|19.57|19.41|19.55|19.39|16
1754410010000|2025-08-05 16:06:50|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|62
1754410020000|2025-08-05 16:07:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|57
1754410030000|2025-08-05 16:07:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|60
1754410040000|2025-08-05 16:07:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|13
1754410050000|2025-08-05 16:07:30|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|13
1754410060000|2025-08-05 16:07:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|48
1754410090000|2025-08-05 16:08:10|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|4
1754410100000|2025-08-05 16:08:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|20
1754410110000|2025-08-05 16:08:30|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|2
1754410120000|2025-08-05 16:08:40|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|0
1754410130000|2025-08-05 16:08:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1754410140000|2025-08-05 16:09:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|3
1754410150000|2025-08-05 16:09:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|44
1754410160000|2025-08-05 16:09:20|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|105
1754410170000|2025-08-05 16:09:30|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|69
1754410190000|2025-08-05 16:09:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|16
1754410200000|2025-08-05 16:10:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|27
1754410260000|2025-08-05 16:11:00|||||||||1
1754410270000|2025-08-05 16:11:10|||||||||13
1754410290000|2025-08-05 16:11:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|83
1754410300000|2025-08-05 16:11:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1754410320000|2025-08-05 16:12:00|19.54|19.38|19.55|19.39|19.55|19.39|19.52|19.36|1
1754410330000|2025-08-05 16:12:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|24
1754410340000|2025-08-05 16:12:20|||||||||1
1754410350000|2025-08-05 16:12:30|||||||||1
1754410380000|2025-08-05 16:13:00|||||||||1
1754410400000|2025-08-05 16:13:20|||||||||4
1754410410000|2025-08-05 16:13:30|||||||||1
1754410460000|2025-08-05 16:14:20|||||||||1
1754410480000|2025-08-05 16:14:40|||||||||16
1754410510000|2025-08-05 16:15:10|||||||||2
1754410530000|2025-08-05 16:15:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|47
1754410540000|2025-08-05 16:15:40|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|3
1754410550000|2025-08-05 16:15:50|||||||||5
1754410570000|2025-08-05 16:16:10|||||||||1
1754410580000|2025-08-05 16:16:20|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|0
1754410600000|2025-08-05 16:16:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1754410610000|2025-08-05 16:16:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1754410620000|2025-08-05 16:17:00|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|28
1754410630000|2025-08-05 16:17:10|||||||||2
1754410640000|2025-08-05 16:17:20|||||||||2
1754410650000|2025-08-05 16:17:30|||||||||2
1754410660000|2025-08-05 16:17:40|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|1
1754410670000|2025-08-05 16:17:50|||||||||20
1754410680000|2025-08-05 16:18:00|||||||||11
1754410690000|2025-08-05 16:18:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|21
1754410700000|2025-08-05 16:18:20|||||||||23
1754410710000|2025-08-05 16:18:30|||||||||4
1754410720000|2025-08-05 16:18:40|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|5
1754410740000|2025-08-05 16:19:00|||||||||1
1754410750000|2025-08-05 16:19:10|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|27
1754410760000|2025-08-05 16:19:20|19.51|19.35|19.52|19.36|19.52|19.36|19.5|19.34|10
1754410770000|2025-08-05 16:19:30|19.5|19.34|19.51|19.35|19.52|19.36|19.5|19.34|40
1754410780000|2025-08-05 16:19:40|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|6
1754410790000|2025-08-05 16:19:50|||||||||1
1754410800000|2025-08-05 16:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1754410820000|2025-08-05 16:20:20|||||||||3
1754410830000|2025-08-05 16:20:30|||||||||8
1754410850000|2025-08-05 16:20:50|||||||||20
1754410860000|2025-08-05 16:21:00|||||||||30
1754410870000|2025-08-05 16:21:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|34
1754410880000|2025-08-05 16:21:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|28
1754410890000|2025-08-05 16:21:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|3
1754410900000|2025-08-05 16:21:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|73
1754410910000|2025-08-05 16:21:50|||||||||131
1754410920000|2025-08-05 16:22:00|||||||||53
1754410950000|2025-08-05 16:22:30|||||||||1
1754410970000|2025-08-05 16:22:50|||||||||5
1754410980000|2025-08-05 16:23:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1754410990000|2025-08-05 16:23:10|||||||||39
1754411000000|2025-08-05 16:23:20|||||||||7
1754411010000|2025-08-05 16:23:30|||||||||19
1754411020000|2025-08-05 16:23:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1754411040000|2025-08-05 16:24:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|43
1754411050000|2025-08-05 16:24:10|||||||||5
1754411060000|2025-08-05 16:24:20|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|28
1754411070000|2025-08-05 16:24:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|16
1754411080000|2025-08-05 16:24:40|19.46|19.3|19.47|19.31|19.47|19.31|19.45|19.29|23
1754411100000|2025-08-05 16:25:00|||||||||1
1754411110000|2025-08-05 16:25:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|9
1754411120000|2025-08-05 16:25:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1754411130000|2025-08-05 16:25:30|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|15
1754411140000|2025-08-05 16:25:40|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|1
1754411150000|2025-08-05 16:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1754411160000|2025-08-05 16:26:00|||||||||3
1754411170000|2025-08-05 16:26:10|||||||||12
1754411180000|2025-08-05 16:26:20|||||||||1
1754411200000|2025-08-05 16:26:40|||||||||1
1754411220000|2025-08-05 16:27:00|||||||||1
1754411230000|2025-08-05 16:27:10|||||||||3
1754411250000|2025-08-05 16:27:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|5
1754411260000|2025-08-05 16:27:40|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|0
1754411270000|2025-08-05 16:27:50|||||||||2
1754411280000|2025-08-05 16:28:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|10
1754411290000|2025-08-05 16:28:10|||||||||1
1754411310000|2025-08-05 16:28:30|||||||||1
1754411320000|2025-08-05 16:28:40|||||||||1
1754411340000|2025-08-05 16:29:00|||||||||1
1754411350000|2025-08-05 16:29:10|||||||||1
1754411390000|2025-08-05 16:29:50|||||||||1
1754411400000|2025-08-05 16:30:00|||||||||2
1754411410000|2025-08-05 16:30:10|||||||||9
1754411430000|2025-08-05 16:30:30|||||||||2
1754411440000|2025-08-05 16:30:40|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|227
1754411450000|2025-08-05 16:30:50|||||||||76
1754411460000|2025-08-05 16:31:00|||||||||16
1754411470000|2025-08-05 16:31:10|||||||||1
1754411480000|2025-08-05 16:31:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|35
1754411520000|2025-08-05 16:32:00|||||||||2
1754411530000|2025-08-05 16:32:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|10
1754411550000|2025-08-05 16:32:30|||||||||1
1754411580000|2025-08-05 16:33:00|||||||||6
1754411590000|2025-08-05 16:33:10|||||||||2
1754411600000|2025-08-05 16:33:20|||||||||3
1754411610000|2025-08-05 16:33:30|||||||||1
1754411620000|2025-08-05 16:33:40|||||||||2
1754411630000|2025-08-05 16:33:50|||||||||1
1754411640000|2025-08-05 16:34:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|52
1754411660000|2025-08-05 16:34:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1754411670000|2025-08-05 16:34:30|||||||||1
1754411680000|2025-08-05 16:34:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1754411690000|2025-08-05 16:34:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|15
1754411700000|2025-08-05 16:35:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|5
1754411710000|2025-08-05 16:35:10|||||||||3
1754411720000|2025-08-05 16:35:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1754411730000|2025-08-05 16:35:30|||||||||2
1754411740000|2025-08-05 16:35:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754411760000|2025-08-05 16:36:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|1
1754411780000|2025-08-05 16:36:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1754411790000|2025-08-05 16:36:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1754411800000|2025-08-05 16:36:40|||||||||1
1754411810000|2025-08-05 16:36:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1754411820000|2025-08-05 16:37:00|||||||||12
1754411830000|2025-08-05 16:37:10|||||||||1
1754411840000|2025-08-05 16:37:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|32
1754411850000|2025-08-05 16:37:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1754411860000|2025-08-05 16:37:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1754411870000|2025-08-05 16:37:50|||||||||1
1754411880000|2025-08-05 16:38:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1754411890000|2025-08-05 16:38:10|||||||||2
1754411900000|2025-08-05 16:38:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1754411910000|2025-08-05 16:38:30|||||||||3
1754411930000|2025-08-05 16:38:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1754411940000|2025-08-05 16:39:00|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|44
1754411950000|2025-08-05 16:39:10|||||||||11
1754411970000|2025-08-05 16:39:30|||||||||1
1754411980000|2025-08-05 16:39:40|||||||||1
1754412000000|2025-08-05 16:40:00|||||||||2
1754412010000|2025-08-05 16:40:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|17
1754412020000|2025-08-05 16:40:20|||||||||1
1754412030000|2025-08-05 16:40:30|||||||||11
1754412040000|2025-08-05 16:40:40|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|28
1754412050000|2025-08-05 16:40:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1754412060000|2025-08-05 16:41:00|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|1
1754412070000|2025-08-05 16:41:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|54
1754412080000|2025-08-05 16:41:20|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|1
1754412090000|2025-08-05 16:41:30|||||||||1
1754412110000|2025-08-05 16:41:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|37
1754412120000|2025-08-05 16:42:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|26
1754412130000|2025-08-05 16:42:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|42
1754412140000|2025-08-05 16:42:20|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|11
1754412150000|2025-08-05 16:42:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|28
1754412170000|2025-08-05 16:42:50|||||||||11
1754412180000|2025-08-05 16:43:00|||||||||2
1754412190000|2025-08-05 16:43:10|||||||||1
1754412210000|2025-08-05 16:43:30|||||||||1
1754412230000|2025-08-05 16:43:50|||||||||43
1754412240000|2025-08-05 16:44:00|||||||||2
1754412250000|2025-08-05 16:44:10|||||||||1
1754412270000|2025-08-05 16:44:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|29
1754412280000|2025-08-05 16:44:40|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|36
1754412290000|2025-08-05 16:44:50|||||||||1
1754412300000|2025-08-05 16:45:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|12
1754412310000|2025-08-05 16:45:10|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|1
1754412320000|2025-08-05 16:45:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|54
1754412330000|2025-08-05 16:45:30|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|43
1754412340000|2025-08-05 16:45:40|19.62|19.46|19.63|19.47|19.64|19.48|19.62|19.46|5
1754412350000|2025-08-05 16:45:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|39
1754412360000|2025-08-05 16:46:00|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|28
1754412370000|2025-08-05 16:46:10|19.63|19.47|19.63|19.47|19.64|19.48|19.62|19.46|13
1754412380000|2025-08-05 16:46:20|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|5
1754412390000|2025-08-05 16:46:30|||||||||2
1754412400000|2025-08-05 16:46:40|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|13
1754412410000|2025-08-05 16:46:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1754412420000|2025-08-05 16:47:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1754412430000|2025-08-05 16:47:10|19.66|19.5|19.67|19.51|19.67|19.51|19.64|19.48|2
1754412450000|2025-08-05 16:47:30|||||||||2
1754412460000|2025-08-05 16:47:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|43
1754412470000|2025-08-05 16:47:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1754412480000|2025-08-05 16:48:00|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|36
1754412490000|2025-08-05 16:48:10|19.68|19.52|19.67|19.51|19.69|19.53|19.67|19.51|10
1754412510000|2025-08-05 16:48:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1754412520000|2025-08-05 16:48:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1754412530000|2025-08-05 16:48:50|||||||||1
1754412540000|2025-08-05 16:49:00|||||||||1
1754412550000|2025-08-05 16:49:10|||||||||1
1754412560000|2025-08-05 16:49:20|||||||||1
1754412570000|2025-08-05 16:49:30|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|4
1754412580000|2025-08-05 16:49:40|||||||||5
1754412600000|2025-08-05 16:50:00|||||||||1
1754412610000|2025-08-05 16:50:10|||||||||1
1754412620000|2025-08-05 16:50:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|35
1754412630000|2025-08-05 16:50:30|||||||||1
1754412640000|2025-08-05 16:50:40|||||||||2
1754412660000|2025-08-05 16:51:00|||||||||2
1754412680000|2025-08-05 16:51:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1754412690000|2025-08-05 16:51:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1754412700000|2025-08-05 16:51:40|||||||||1
1754412720000|2025-08-05 16:52:00|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|49
1754412730000|2025-08-05 16:52:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|24
1754412760000|2025-08-05 16:52:40|||||||||1
1754412780000|2025-08-05 16:53:00|||||||||2
1754412790000|2025-08-05 16:53:10|||||||||8
1754412810000|2025-08-05 16:53:30|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|41
1754412820000|2025-08-05 16:53:40|||||||||1
1754412840000|2025-08-05 16:54:00|||||||||12
1754412850000|2025-08-05 16:54:10|||||||||1
1754412860000|2025-08-05 16:54:20|||||||||1
1754412870000|2025-08-05 16:54:30|||||||||12
1754412880000|2025-08-05 16:54:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1754412890000|2025-08-05 16:54:50|||||||||40
1754412900000|2025-08-05 16:55:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1754412910000|2025-08-05 16:55:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1754412920000|2025-08-05 16:55:20|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|19
1754412930000|2025-08-05 16:55:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1754412940000|2025-08-05 16:55:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|5
1754412950000|2025-08-05 16:55:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|3
1754412960000|2025-08-05 16:56:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1754412970000|2025-08-05 16:56:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|12
1754412980000|2025-08-05 16:56:20|||||||||11
1754412990000|2025-08-05 16:56:30|||||||||2
1754413000000|2025-08-05 16:56:40|||||||||4
1754413010000|2025-08-05 16:56:50|||||||||1
1754413030000|2025-08-05 16:57:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1754413040000|2025-08-05 16:57:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|20
1754413060000|2025-08-05 16:57:40|||||||||3
1754413080000|2025-08-05 16:58:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|10
1754413090000|2025-08-05 16:58:10|||||||||1
1754413110000|2025-08-05 16:58:30|19.49|19.33|19.51|19.35|19.51|19.35|19.47|19.31|2
1754413120000|2025-08-05 16:58:40|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|2
1754413130000|2025-08-05 16:58:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|8
1754413140000|2025-08-05 16:59:00|19.51|19.35|19.51|19.35|19.52|19.36|19.49|19.33|35
1754413150000|2025-08-05 16:59:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|22
1754413160000|2025-08-05 16:59:20|||||||||2
1754413170000|2025-08-05 16:59:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1754413180000|2025-08-05 16:59:40|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|4
1754413190000|2025-08-05 16:59:50|||||||||2
1754413200000|2025-08-05 17:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|49
1754413210000|2025-08-05 17:00:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|20
1754413220000|2025-08-05 17:00:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|36
1754413230000|2025-08-05 17:00:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|31
1754413240000|2025-08-05 17:00:40|||||||||1
1754413250000|2025-08-05 17:00:50|||||||||1
1754413260000|2025-08-05 17:01:00|||||||||40
1754413270000|2025-08-05 17:01:10|||||||||3
1754413280000|2025-08-05 17:01:20|||||||||5
1754413290000|2025-08-05 17:01:30|||||||||1
1754413300000|2025-08-05 17:01:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|8
1754413310000|2025-08-05 17:01:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|37
1754413330000|2025-08-05 17:02:10|||||||||4
1754413350000|2025-08-05 17:02:30|||||||||1
1754413360000|2025-08-05 17:02:40|||||||||1
1754413370000|2025-08-05 17:02:50|||||||||1
1754413380000|2025-08-05 17:03:00|||||||||1
1754413390000|2025-08-05 17:03:10|||||||||1
1754413400000|2025-08-05 17:03:20|||||||||2
1754413410000|2025-08-05 17:03:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|35
1754413420000|2025-08-05 17:03:40|||||||||1
1754413440000|2025-08-05 17:04:00|||||||||2
1754413460000|2025-08-05 17:04:20|||||||||1
1754413470000|2025-08-05 17:04:30|||||||||2
1754413480000|2025-08-05 17:04:40|||||||||2
1754413490000|2025-08-05 17:04:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1754413500000|2025-08-05 17:05:00|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|3
1754413510000|2025-08-05 17:05:10|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|22
1754413520000|2025-08-05 17:05:20|||||||||2
1754413530000|2025-08-05 17:05:30|||||||||2
1754413540000|2025-08-05 17:05:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|42
1754413550000|2025-08-05 17:05:50|||||||||1
1754413560000|2025-08-05 17:06:00|||||||||4
1754413570000|2025-08-05 17:06:10|||||||||1
1754413580000|2025-08-05 17:06:20|||||||||3
1754413600000|2025-08-05 17:06:40|||||||||3
1754413610000|2025-08-05 17:06:50|||||||||3
1754413630000|2025-08-05 17:07:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1754413640000|2025-08-05 17:07:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1754413660000|2025-08-05 17:07:40|||||||||1
1754413690000|2025-08-05 17:08:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|1
1754413700000|2025-08-05 17:08:20|||||||||1
1754413710000|2025-08-05 17:08:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1754413730000|2025-08-05 17:08:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1754413740000|2025-08-05 17:09:00|||||||||1
1754413750000|2025-08-05 17:09:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|23
1754413760000|2025-08-05 17:09:20|||||||||1
1754413770000|2025-08-05 17:09:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1754413780000|2025-08-05 17:09:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|1
1754413800000|2025-08-05 17:10:00|||||||||2
1754413810000|2025-08-05 17:10:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|0
1754413820000|2025-08-05 17:10:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1754413830000|2025-08-05 17:10:30|||||||||1
1754413840000|2025-08-05 17:10:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|35
1754413850000|2025-08-05 17:10:50|||||||||1
1754413860000|2025-08-05 17:11:00|||||||||2
1754413870000|2025-08-05 17:11:10|||||||||1
1754413880000|2025-08-05 17:11:20|||||||||2
1754413900000|2025-08-05 17:11:40|||||||||3
1754413910000|2025-08-05 17:11:50|||||||||12
1754413920000|2025-08-05 17:12:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|8
1754413940000|2025-08-05 17:12:20|||||||||1
1754413970000|2025-08-05 17:12:50|||||||||1
1754413980000|2025-08-05 17:13:00|||||||||2
1754413990000|2025-08-05 17:13:10|||||||||3
1754414000000|2025-08-05 17:13:20|||||||||5
1754414020000|2025-08-05 17:13:40|||||||||4
1754414050000|2025-08-05 17:14:10|||||||||2
1754414090000|2025-08-05 17:14:50|||||||||4
1754414100000|2025-08-05 17:15:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1754414110000|2025-08-05 17:15:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|39
1754414120000|2025-08-05 17:15:20|||||||||3
1754414130000|2025-08-05 17:15:30|||||||||4
1754414150000|2025-08-05 17:15:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|29
1754414160000|2025-08-05 17:16:00|||||||||2
1754414170000|2025-08-05 17:16:10|||||||||2
1754414180000|2025-08-05 17:16:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1754414190000|2025-08-05 17:16:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|4
1754414200000|2025-08-05 17:16:40|||||||||1
1754414210000|2025-08-05 17:16:50|||||||||5
1754414220000|2025-08-05 17:17:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|8
1754414260000|2025-08-05 17:17:40|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|0
1754414270000|2025-08-05 17:17:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|18
1754414290000|2025-08-05 17:18:10|||||||||5
1754414340000|2025-08-05 17:19:00|||||||||1
1754414350000|2025-08-05 17:19:10|||||||||3
1754414360000|2025-08-05 17:19:20|||||||||2
1754414380000|2025-08-05 17:19:40|||||||||1
1754414400000|2025-08-05 17:20:00|||||||||1
1754414410000|2025-08-05 17:20:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|99
1754414430000|2025-08-05 17:20:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|12
1754414440000|2025-08-05 17:20:40|||||||||2
1754414450000|2025-08-05 17:20:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|6
1754414460000|2025-08-05 17:21:00|||||||||6
1754414480000|2025-08-05 17:21:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1754414510000|2025-08-05 17:21:50|||||||||3
1754414540000|2025-08-05 17:22:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|17
1754414550000|2025-08-05 17:22:30|||||||||8
1754414570000|2025-08-05 17:22:50|||||||||19
1754414580000|2025-08-05 17:23:00|||||||||2
1754414630000|2025-08-05 17:23:50|||||||||1
1754414640000|2025-08-05 17:24:00|||||||||1
1754414650000|2025-08-05 17:24:10|||||||||2
1754414660000|2025-08-05 17:24:20|||||||||1
1754414670000|2025-08-05 17:24:30|||||||||3
1754414680000|2025-08-05 17:24:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|25
1754414690000|2025-08-05 17:24:50|||||||||3
1754414700000|2025-08-05 17:25:00|||||||||1
1754414710000|2025-08-05 17:25:10|||||||||2
1754414720000|2025-08-05 17:25:20|||||||||1
1754414750000|2025-08-05 17:25:50|||||||||1
1754414760000|2025-08-05 17:26:00|||||||||1
1754414770000|2025-08-05 17:26:10|||||||||19
1754414780000|2025-08-05 17:26:20|||||||||2
1754414790000|2025-08-05 17:26:30|||||||||2
1754414820000|2025-08-05 17:27:00|||||||||2
1754414850000|2025-08-05 17:27:30|||||||||3
1754414860000|2025-08-05 17:27:40|||||||||1
1754414870000|2025-08-05 17:27:50|||||||||64
1754414880000|2025-08-05 17:28:00|||||||||6
1754414900000|2025-08-05 17:28:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|24
1754414910000|2025-08-05 17:28:30|||||||||33
1754414920000|2025-08-05 17:28:40|||||||||11
1754414940000|2025-08-05 17:29:00|||||||||5
1754414960000|2025-08-05 17:29:20|||||||||2
1754414990000|2025-08-05 17:29:50|||||||||41
1754415000000|2025-08-05 17:30:00|||||||||1
1754415060000|2025-08-05 17:31:00|||||||||1
1754415090000|2025-08-05 17:31:30|||||||||1
1754415100000|2025-08-05 17:31:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1754415120000|2025-08-05 17:32:00|||||||||2
1754415130000|2025-08-05 17:32:10|||||||||1
1754415140000|2025-08-05 17:32:20|||||||||2
1754415180000|2025-08-05 17:33:00|||||||||2
1754415190000|2025-08-05 17:33:10|||||||||1
1754415230000|2025-08-05 17:33:50|||||||||1
1754415240000|2025-08-05 17:34:00|||||||||1
1754415250000|2025-08-05 17:34:10|||||||||11
1754415260000|2025-08-05 17:34:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1754415270000|2025-08-05 17:34:30|||||||||2
1754415300000|2025-08-05 17:35:00|||||||||1
1754415310000|2025-08-05 17:35:10|||||||||1
1754415330000|2025-08-05 17:35:30|||||||||1
1754415350000|2025-08-05 17:35:50|||||||||36
1754415360000|2025-08-05 17:36:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|29
1754415370000|2025-08-05 17:36:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|49
1754415380000|2025-08-05 17:36:20|||||||||1
1754415400000|2025-08-05 17:36:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|15
1754415420000|2025-08-05 17:37:00|||||||||1
1754415470000|2025-08-05 17:37:50|||||||||2
1754415480000|2025-08-05 17:38:00|||||||||2
1754415540000|2025-08-05 17:39:00|||||||||10
1754415550000|2025-08-05 17:39:10|||||||||4
1754415560000|2025-08-05 17:39:20|||||||||68
1754415580000|2025-08-05 17:39:40|||||||||1
1754415590000|2025-08-05 17:39:50|||||||||1
1754415600000|2025-08-05 17:40:00|||||||||73
1754415620000|2025-08-05 17:40:20|||||||||1
1754415630000|2025-08-05 17:40:30|||||||||2
1754415640000|2025-08-05 17:40:40|||||||||1
1754415650000|2025-08-05 17:40:50|||||||||2
1754415660000|2025-08-05 17:41:00|||||||||1
1754415680000|2025-08-05 17:41:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754415690000|2025-08-05 17:41:30|||||||||5
1754415700000|2025-08-05 17:41:40|||||||||7
1754415710000|2025-08-05 17:41:50|||||||||1
1754415720000|2025-08-05 17:42:00|||||||||1
1754415730000|2025-08-05 17:42:10|||||||||1
1754415740000|2025-08-05 17:42:20|||||||||3
1754415760000|2025-08-05 17:42:40|||||||||3
1754415770000|2025-08-05 17:42:50|||||||||1
1754415780000|2025-08-05 17:43:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1754415790000|2025-08-05 17:43:10|||||||||4
1754415810000|2025-08-05 17:43:30|||||||||1
1754415820000|2025-08-05 17:43:40|||||||||2
1754415830000|2025-08-05 17:43:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1754415840000|2025-08-05 17:44:00|||||||||3
1754415850000|2025-08-05 17:44:10|||||||||1
1754415860000|2025-08-05 17:44:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1754415870000|2025-08-05 17:44:30|||||||||3
1754415880000|2025-08-05 17:44:40|||||||||2
1754415890000|2025-08-05 17:44:50|||||||||2
1754415900000|2025-08-05 17:45:00|||||||||2
1754415920000|2025-08-05 17:45:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1754415950000|2025-08-05 17:45:50|||||||||4
1754415960000|2025-08-05 17:46:00|19.41|19.25|19.39|19.23|19.41|19.25|19.38|19.22|0
1754415970000|2025-08-05 17:46:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|1
1754415980000|2025-08-05 17:46:20|||||||||46
1754416000000|2025-08-05 17:46:40|||||||||2
1754416030000|2025-08-05 17:47:10|||||||||2
1754416040000|2025-08-05 17:47:20|||||||||1
1754416050000|2025-08-05 17:47:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|207
1754416060000|2025-08-05 17:47:40|||||||||1
1754416070000|2025-08-05 17:47:50|||||||||1
1754416090000|2025-08-05 17:48:10|||||||||1
1754416110000|2025-08-05 17:48:30|||||||||1
1754416120000|2025-08-05 17:48:40|||||||||3
1754416130000|2025-08-05 17:48:50|||||||||2
1754416150000|2025-08-05 17:49:10|||||||||1
1754416160000|2025-08-05 17:49:20|||||||||1
1754416170000|2025-08-05 17:49:30|||||||||1
1754416180000|2025-08-05 17:49:40|||||||||1
1754416200000|2025-08-05 17:50:00|||||||||1
1754416220000|2025-08-05 17:50:20|||||||||1
1754416230000|2025-08-05 17:50:30|||||||||54
1754416250000|2025-08-05 17:50:50|||||||||2
1754416260000|2025-08-05 17:51:00|||||||||1
1754416280000|2025-08-05 17:51:20|||||||||3
1754416290000|2025-08-05 17:51:30|||||||||2
1754416320000|2025-08-05 17:52:00|||||||||2
1754416330000|2025-08-05 17:52:10|||||||||3
1754416340000|2025-08-05 17:52:20|||||||||1
1754416360000|2025-08-05 17:52:40|||||||||3
1754416370000|2025-08-05 17:52:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|110
1754416380000|2025-08-05 17:53:00|||||||||17
1754416390000|2025-08-05 17:53:10|||||||||5
1754416400000|2025-08-05 17:53:20|||||||||4
1754416410000|2025-08-05 17:53:30|||||||||1
1754416420000|2025-08-05 17:53:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1754416480000|2025-08-05 17:54:40|||||||||1
1754416570000|2025-08-05 17:56:10|||||||||5
1754416580000|2025-08-05 17:56:20|||||||||1
1754416600000|2025-08-05 17:56:40|||||||||1
1754416610000|2025-08-05 17:56:50|||||||||1
1754416620000|2025-08-05 17:57:00|||||||||3
1754416630000|2025-08-05 17:57:10|||||||||2
1754416640000|2025-08-05 17:57:20|||||||||1
1754416660000|2025-08-05 17:57:40|||||||||2
1754416670000|2025-08-05 17:57:50|||||||||1
1754416680000|2025-08-05 17:58:00|||||||||1
1754416700000|2025-08-05 17:58:20|||||||||2
1754416710000|2025-08-05 17:58:30|||||||||1
1754416730000|2025-08-05 17:58:50|||||||||2
1754416740000|2025-08-05 17:59:00|||||||||1
1754416750000|2025-08-05 17:59:10|||||||||1
1754416760000|2025-08-05 17:59:20|||||||||1
1754416770000|2025-08-05 17:59:30|||||||||4
1754416780000|2025-08-05 17:59:40|||||||||12
1754416790000|2025-08-05 17:59:50|||||||||2
1754416810000|2025-08-05 18:00:10|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|57
1754416850000|2025-08-05 18:00:50|||||||||7
1754416860000|2025-08-05 18:01:00|||||||||1
1754416880000|2025-08-05 18:01:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|16
1754416900000|2025-08-05 18:01:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754416910000|2025-08-05 18:01:50|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|1
1754416920000|2025-08-05 18:02:00|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|1
1754416930000|2025-08-05 18:02:10|||||||||1
1754416950000|2025-08-05 18:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1754416960000|2025-08-05 18:02:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|29
1754416980000|2025-08-05 18:03:00|||||||||3
1754417010000|2025-08-05 18:03:30|||||||||2
1754417020000|2025-08-05 18:03:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|33
1754417030000|2025-08-05 18:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|10
1754417040000|2025-08-05 18:04:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|3
1754417060000|2025-08-05 18:04:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|23
1754417070000|2025-08-05 18:04:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1754417080000|2025-08-05 18:04:40|19.38|19.22|19.37|19.21|19.38|19.22|19.36|19.2|5
1754417090000|2025-08-05 18:04:50|19.38|19.22|19.41|19.25|19.41|19.25|19.37|19.21|3
1754417100000|2025-08-05 18:05:00|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|1
1754417110000|2025-08-05 18:05:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|2
1754417120000|2025-08-05 18:05:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1754417130000|2025-08-05 18:05:30|||||||||3
1754417140000|2025-08-05 18:05:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|3
1754417160000|2025-08-05 18:06:00|||||||||7
1754417180000|2025-08-05 18:06:20|||||||||1
1754417230000|2025-08-05 18:07:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754417250000|2025-08-05 18:07:30|||||||||1
1754417260000|2025-08-05 18:07:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1754417270000|2025-08-05 18:07:50|||||||||2
1754417280000|2025-08-05 18:08:00|||||||||1
1754417320000|2025-08-05 18:08:40|||||||||2
1754417340000|2025-08-05 18:09:00|||||||||1
1754417350000|2025-08-05 18:09:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1754417360000|2025-08-05 18:09:20|||||||||1
1754417380000|2025-08-05 18:09:40|||||||||1
1754417390000|2025-08-05 18:09:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1754417430000|2025-08-05 18:10:30|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|30
1754417440000|2025-08-05 18:10:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|21
1754417450000|2025-08-05 18:10:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1754417460000|2025-08-05 18:11:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1754417470000|2025-08-05 18:11:10|||||||||1
1754417480000|2025-08-05 18:11:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|3
1754417490000|2025-08-05 18:11:30|19.43|19.27|19.42|19.26|19.43|19.27|19.41|19.25|8
1754417500000|2025-08-05 18:11:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|1
1754417510000|2025-08-05 18:11:50|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|3
1754417520000|2025-08-05 18:12:00|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|6
1754417530000|2025-08-05 18:12:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1754417540000|2025-08-05 18:12:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|3
1754417550000|2025-08-05 18:12:30|||||||||2
1754417580000|2025-08-05 18:13:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|12
1754417600000|2025-08-05 18:13:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1754417610000|2025-08-05 18:13:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1754417680000|2025-08-05 18:14:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1754417690000|2025-08-05 18:14:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1754417710000|2025-08-05 18:15:10|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|43
1754417720000|2025-08-05 18:15:20|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|14
1754417730000|2025-08-05 18:15:30|19.52|19.36|19.51|19.35|19.52|19.36|19.48|19.32|17
1754417740000|2025-08-05 18:15:40|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|1
1754417750000|2025-08-05 18:15:50|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|13
1754417760000|2025-08-05 18:16:00|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|10
1754417770000|2025-08-05 18:16:10|||||||||8
1754417790000|2025-08-05 18:16:30|||||||||2
1754417800000|2025-08-05 18:16:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|46
1754417810000|2025-08-05 18:16:50|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|0
1754417820000|2025-08-05 18:17:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1754417830000|2025-08-05 18:17:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754417840000|2025-08-05 18:17:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|41
1754417850000|2025-08-05 18:17:30|||||||||1
1754417860000|2025-08-05 18:17:40|||||||||7
1754417870000|2025-08-05 18:17:50|19.52|19.36|19.51|19.35|19.53|19.37|19.51|19.35|28
1754417880000|2025-08-05 18:18:00|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|3
1754417890000|2025-08-05 18:18:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|2
1754417900000|2025-08-05 18:18:20|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|0
1754417910000|2025-08-05 18:18:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|4
1754417920000|2025-08-05 18:18:40|||||||||1
1754417950000|2025-08-05 18:19:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|21
1754417960000|2025-08-05 18:19:20|||||||||1
1754417970000|2025-08-05 18:19:30|||||||||1
1754417980000|2025-08-05 18:19:40|||||||||70
1754418020000|2025-08-05 18:20:20|||||||||1
1754418050000|2025-08-05 18:20:50|||||||||1
1754418070000|2025-08-05 18:21:10|||||||||1
1754418080000|2025-08-05 18:21:20|||||||||2
1754418100000|2025-08-05 18:21:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1754418110000|2025-08-05 18:21:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1754418170000|2025-08-05 18:22:50|||||||||1
1754418180000|2025-08-05 18:23:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|18
1754418190000|2025-08-05 18:23:10|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|16
1754418200000|2025-08-05 18:23:20|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|11
1754418210000|2025-08-05 18:23:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1754418220000|2025-08-05 18:23:40|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|1
1754418230000|2025-08-05 18:23:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|19
1754418240000|2025-08-05 18:24:00|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|4
1754418300000|2025-08-05 18:25:00|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|25
1754418310000|2025-08-05 18:25:10|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|4
1754418320000|2025-08-05 18:25:20|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|2
1754418330000|2025-08-05 18:25:30|||||||||1
1754418340000|2025-08-05 18:25:40|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|5
1754418350000|2025-08-05 18:25:50|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|2
1754418360000|2025-08-05 18:26:00|||||||||4
1754418410000|2025-08-05 18:26:50|||||||||1
1754418440000|2025-08-05 18:27:20|||||||||1
1754418450000|2025-08-05 18:27:30|||||||||1
1754418460000|2025-08-05 18:27:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|71
1754418490000|2025-08-05 18:28:10|||||||||1
1754418530000|2025-08-05 18:28:50|||||||||1
1754418560000|2025-08-05 18:29:20|||||||||3
1754418570000|2025-08-05 18:29:30|||||||||1
1754418590000|2025-08-05 18:29:50|||||||||4
1754418600000|2025-08-05 18:30:00|||||||||2
1754418610000|2025-08-05 18:30:10|||||||||14
1754418620000|2025-08-05 18:30:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|16
1754418630000|2025-08-05 18:30:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|51
1754418650000|2025-08-05 18:30:50|||||||||1
1754418660000|2025-08-05 18:31:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|9
1754418680000|2025-08-05 18:31:20|||||||||1
1754418690000|2025-08-05 18:31:30|||||||||1
1754418700000|2025-08-05 18:31:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|41
1754418710000|2025-08-05 18:31:50|||||||||1
1754418720000|2025-08-05 18:32:00|||||||||27
1754418730000|2025-08-05 18:32:10|||||||||5
1754418740000|2025-08-05 18:32:20|||||||||1
1754418750000|2025-08-05 18:32:30|||||||||1
1754418770000|2025-08-05 18:32:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1754418780000|2025-08-05 18:33:00|||||||||2
1754418800000|2025-08-05 18:33:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|139
1754418810000|2025-08-05 18:33:30|||||||||8
1754418820000|2025-08-05 18:33:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|9
1754418830000|2025-08-05 18:33:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|11
1754418840000|2025-08-05 18:34:00|19.49|19.33|19.5|19.34|19.51|19.35|19.48|19.32|14
1754418850000|2025-08-05 18:34:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1754418860000|2025-08-05 18:34:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1754418870000|2025-08-05 18:34:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|2
1754418880000|2025-08-05 18:34:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|2
1754418890000|2025-08-05 18:34:50|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1754418900000|2025-08-05 18:35:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|12
1754418910000|2025-08-05 18:35:10|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|0
1754418920000|2025-08-05 18:35:20|||||||||1
1754418930000|2025-08-05 18:35:30|||||||||1
1754418940000|2025-08-05 18:35:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1754418950000|2025-08-05 18:35:50|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|45
1754418960000|2025-08-05 18:36:00|||||||||4
1754418990000|2025-08-05 18:36:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1754419000000|2025-08-05 18:36:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|82
1754419010000|2025-08-05 18:36:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1754419020000|2025-08-05 18:37:00|||||||||1
1754419030000|2025-08-05 18:37:10|||||||||3
1754419040000|2025-08-05 18:37:20|||||||||1
1754419050000|2025-08-05 18:37:30|||||||||1
1754419060000|2025-08-05 18:37:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1754419070000|2025-08-05 18:37:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1754419080000|2025-08-05 18:38:00|||||||||1
1754419090000|2025-08-05 18:38:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|0
1754419100000|2025-08-05 18:38:20|||||||||2
1754419110000|2025-08-05 18:38:30|||||||||1
1754419130000|2025-08-05 18:38:50|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|50
1754419140000|2025-08-05 18:39:00|||||||||2
1754419160000|2025-08-05 18:39:20|||||||||1
1754419170000|2025-08-05 18:39:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|16
1754419190000|2025-08-05 18:39:50|||||||||1
1754419200000|2025-08-05 18:40:00|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|24
1754419210000|2025-08-05 18:40:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1754419230000|2025-08-05 18:40:30|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|2
1754419240000|2025-08-05 18:40:40|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|0
1754419250000|2025-08-05 18:40:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1754419260000|2025-08-05 18:41:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|2
1754419270000|2025-08-05 18:41:10|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|4
1754419280000|2025-08-05 18:41:20|||||||||1
1754419290000|2025-08-05 18:41:30|||||||||1
1754419310000|2025-08-05 18:41:50|||||||||2
1754419320000|2025-08-05 18:42:00|||||||||1
1754419340000|2025-08-05 18:42:20|||||||||1
1754419350000|2025-08-05 18:42:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1754419360000|2025-08-05 18:42:40|||||||||9
1754419370000|2025-08-05 18:42:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|53
1754419380000|2025-08-05 18:43:00|||||||||15
1754419390000|2025-08-05 18:43:10|||||||||7
1754419400000|2025-08-05 18:43:20|||||||||3
1754419410000|2025-08-05 18:43:30|||||||||1
1754419430000|2025-08-05 18:43:50|||||||||1
1754419440000|2025-08-05 18:44:00|||||||||5
1754419460000|2025-08-05 18:44:20|||||||||7
1754419470000|2025-08-05 18:44:30|||||||||2
1754419480000|2025-08-05 18:44:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|55
1754419490000|2025-08-05 18:44:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1754419500000|2025-08-05 18:45:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|89
1754419510000|2025-08-05 18:45:10|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|6
1754419520000|2025-08-05 18:45:20|19.55|19.39|19.58|19.42|19.6|19.44|19.55|19.39|32
1754419530000|2025-08-05 18:45:30|||||||||1
1754419540000|2025-08-05 18:45:40|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|0
1754419560000|2025-08-05 18:46:00|||||||||1
1754419580000|2025-08-05 18:46:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|73
1754419590000|2025-08-05 18:46:30|||||||||3
1754419600000|2025-08-05 18:46:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1754419610000|2025-08-05 18:46:50|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|38
1754419620000|2025-08-05 18:47:00|||||||||1
1754419630000|2025-08-05 18:47:10|||||||||1
1754419640000|2025-08-05 18:47:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|33
1754419650000|2025-08-05 18:47:30|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|13
1754419660000|2025-08-05 18:47:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|17
1754419670000|2025-08-05 18:47:50|||||||||10
1754419680000|2025-08-05 18:48:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|76
1754419690000|2025-08-05 18:48:10|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|20
1754419700000|2025-08-05 18:48:20|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|8
1754419710000|2025-08-05 18:48:30|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|4
1754419720000|2025-08-05 18:48:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|5
1754419740000|2025-08-05 18:49:00|||||||||5
1754419750000|2025-08-05 18:49:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|6
1754419760000|2025-08-05 18:49:20|19.58|19.42|19.58|19.42|19.6|19.44|19.55|19.39|15
1754419770000|2025-08-05 18:49:30|19.6|19.44|19.58|19.42|19.6|19.44|19.55|19.39|19
1754419780000|2025-08-05 18:49:40|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|5
1754419790000|2025-08-05 18:49:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1754419800000|2025-08-05 18:50:00|||||||||1
1754419810000|2025-08-05 18:50:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1754419820000|2025-08-05 18:50:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1754419830000|2025-08-05 18:50:30|||||||||2
1754419840000|2025-08-05 18:50:40|||||||||1
1754419850000|2025-08-05 18:50:50|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|19
1754419860000|2025-08-05 18:51:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|31
1754419870000|2025-08-05 18:51:10|||||||||1
1754419890000|2025-08-05 18:51:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|4
1754419900000|2025-08-05 18:51:40|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|1
1754419910000|2025-08-05 18:51:50|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|3
1754419920000|2025-08-05 18:52:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|1
1754419950000|2025-08-05 18:52:30|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|20
1754419960000|2025-08-05 18:52:40|||||||||13
1754419970000|2025-08-05 18:52:50|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|5
1754419980000|2025-08-05 18:53:00|||||||||6
1754419990000|2025-08-05 18:53:10|||||||||2
1754420010000|2025-08-05 18:53:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|45
1754420020000|2025-08-05 18:53:40|||||||||5
1754420030000|2025-08-05 18:53:50|||||||||2
1754420040000|2025-08-05 18:54:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|4
1754420050000|2025-08-05 18:54:10|||||||||1
1754420060000|2025-08-05 18:54:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|1
1754420070000|2025-08-05 18:54:30|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|1
1754420080000|2025-08-05 18:54:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1754420090000|2025-08-05 18:54:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1754420100000|2025-08-05 18:55:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|6
1754420110000|2025-08-05 18:55:10|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|4
1754420120000|2025-08-05 18:55:20|||||||||1
1754420140000|2025-08-05 18:55:40|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|54
1754420150000|2025-08-05 18:55:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|18
1754420160000|2025-08-05 18:56:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|4
1754420170000|2025-08-05 18:56:10|||||||||4
1754420180000|2025-08-05 18:56:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|67
1754420200000|2025-08-05 18:56:40|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|5
1754420210000|2025-08-05 18:56:50|||||||||2
1754420220000|2025-08-05 18:57:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|4
1754420230000|2025-08-05 18:57:10|19.62|19.46|19.62|19.46|19.65|19.49|19.6|19.44|42
1754420240000|2025-08-05 18:57:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754420260000|2025-08-05 18:57:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|21
1754420270000|2025-08-05 18:57:50|19.62|19.46|19.6|19.44|19.63|19.47|19.6|19.44|28
1754420280000|2025-08-05 18:58:00|||||||||1
1754420290000|2025-08-05 18:58:10|||||||||1
1754420300000|2025-08-05 18:58:20|||||||||4
1754420320000|2025-08-05 18:58:40|||||||||1
1754420340000|2025-08-05 18:59:00|||||||||1
1754420350000|2025-08-05 18:59:10|||||||||3
1754420360000|2025-08-05 18:59:20|||||||||1
1754420370000|2025-08-05 18:59:30|||||||||2
1754420380000|2025-08-05 18:59:40|||||||||2
1754420390000|2025-08-05 18:59:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|31
1754420400000|2025-08-05 19:00:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|40
1754420410000|2025-08-05 19:00:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|10
1754420420000|2025-08-05 19:00:20|||||||||3
1754420430000|2025-08-05 19:00:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|2
1754420440000|2025-08-05 19:00:40|||||||||1
1754420450000|2025-08-05 19:00:50|||||||||12
1754420460000|2025-08-05 19:01:00|19.6|19.44|19.59|19.43|19.6|19.44|19.58|19.42|10
1754420470000|2025-08-05 19:01:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1754420480000|2025-08-05 19:01:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|22
1754420490000|2025-08-05 19:01:30|19.6|19.44|19.59|19.43|19.6|19.44|19.58|19.42|4
1754420500000|2025-08-05 19:01:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|57
1754420510000|2025-08-05 19:01:50|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|13
1754420520000|2025-08-05 19:02:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|44
1754420530000|2025-08-05 19:02:10|||||||||1
1754420540000|2025-08-05 19:02:20|||||||||7
1754420550000|2025-08-05 19:02:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|15
1754420560000|2025-08-05 19:02:40|||||||||1
1754420570000|2025-08-05 19:02:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1754420580000|2025-08-05 19:03:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|2
1754420590000|2025-08-05 19:03:10|||||||||2
1754420600000|2025-08-05 19:03:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|2
1754420640000|2025-08-05 19:04:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|15
1754420660000|2025-08-05 19:04:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|23
1754420690000|2025-08-05 19:04:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1754420700000|2025-08-05 19:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|1
1754420710000|2025-08-05 19:05:10|||||||||3
1754420720000|2025-08-05 19:05:20|||||||||10
1754420730000|2025-08-05 19:05:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1754420750000|2025-08-05 19:05:50|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|4
1754420760000|2025-08-05 19:06:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|18
1754420780000|2025-08-05 19:06:20|||||||||2
1754420790000|2025-08-05 19:06:30|||||||||1
1754420810000|2025-08-05 19:06:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|28
1754420830000|2025-08-05 19:07:10|||||||||5
1754420840000|2025-08-05 19:07:20|||||||||2
1754420850000|2025-08-05 19:07:30|||||||||4
1754420860000|2025-08-05 19:07:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|5
1754420870000|2025-08-05 19:07:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|5
1754420880000|2025-08-05 19:08:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1754420890000|2025-08-05 19:08:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|10
1754420900000|2025-08-05 19:08:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|22
1754420910000|2025-08-05 19:08:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1754420920000|2025-08-05 19:08:40|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|1
1754420930000|2025-08-05 19:08:50|||||||||1
1754420940000|2025-08-05 19:09:00|||||||||5
1754420950000|2025-08-05 19:09:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|16
1754420960000|2025-08-05 19:09:20|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|21
1754420970000|2025-08-05 19:09:30|||||||||5
1754421010000|2025-08-05 19:10:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|54
1754421020000|2025-08-05 19:10:20|||||||||11
1754421050000|2025-08-05 19:10:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1754421070000|2025-08-05 19:11:10|||||||||2
1754421080000|2025-08-05 19:11:20|||||||||1
1754421100000|2025-08-05 19:11:40|||||||||1
1754421110000|2025-08-05 19:11:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|90
1754421160000|2025-08-05 19:12:40|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|0
1754421170000|2025-08-05 19:12:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|8
1754421180000|2025-08-05 19:13:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|12
1754421190000|2025-08-05 19:13:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1754421200000|2025-08-05 19:13:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1754421210000|2025-08-05 19:13:30|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|0
1754421220000|2025-08-05 19:13:40|||||||||6
1754421240000|2025-08-05 19:14:00|||||||||45
1754421250000|2025-08-05 19:14:10|||||||||56
1754421270000|2025-08-05 19:14:30|||||||||1
1754421280000|2025-08-05 19:14:40|||||||||6
1754421290000|2025-08-05 19:14:50|||||||||51
1754421300000|2025-08-05 19:15:00|||||||||11
1754421310000|2025-08-05 19:15:10|||||||||4
1754421320000|2025-08-05 19:15:20|||||||||5
1754421330000|2025-08-05 19:15:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1754421340000|2025-08-05 19:15:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1754421360000|2025-08-05 19:16:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|211
1754421370000|2025-08-05 19:16:10|19.62|19.46|19.63|19.47|19.63|19.47|19.58|19.42|2
1754421380000|2025-08-05 19:16:20|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|4
1754421390000|2025-08-05 19:16:30|19.59|19.43|19.59|19.43|19.62|19.46|19.58|19.42|2
1754421400000|2025-08-05 19:16:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|1
1754421410000|2025-08-05 19:16:50|||||||||1
1754421450000|2025-08-05 19:17:30|||||||||1
1754421480000|2025-08-05 19:18:00|||||||||1
1754421490000|2025-08-05 19:18:10|||||||||9
1754421500000|2025-08-05 19:18:20|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|21
1754421530000|2025-08-05 19:18:50|||||||||5
1754421540000|2025-08-05 19:19:00|||||||||1
1754421550000|2025-08-05 19:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1754421560000|2025-08-05 19:19:20|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|0
1754421570000|2025-08-05 19:19:30|||||||||7
1754421580000|2025-08-05 19:19:40|||||||||3
1754421600000|2025-08-05 19:20:00|||||||||4
1754421610000|2025-08-05 19:20:10|||||||||1
1754421630000|2025-08-05 19:20:30|||||||||7
1754421660000|2025-08-05 19:21:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|53
1754421670000|2025-08-05 19:21:10|||||||||17
1754421680000|2025-08-05 19:21:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1754421690000|2025-08-05 19:21:30|19.51|19.35|19.52|19.36|19.53|19.37|19.51|19.35|24
1754421700000|2025-08-05 19:21:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|21
1754421710000|2025-08-05 19:21:50|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|37
1754421720000|2025-08-05 19:22:00|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|4
1754421730000|2025-08-05 19:22:10|||||||||18
1754421740000|2025-08-05 19:22:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|83
1754421750000|2025-08-05 19:22:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|9
1754421760000|2025-08-05 19:22:40|19.52|19.36|19.51|19.35|19.53|19.37|19.51|19.35|24
1754421790000|2025-08-05 19:23:10|||||||||1
1754421800000|2025-08-05 19:23:20|||||||||1
1754421830000|2025-08-05 19:23:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1754421850000|2025-08-05 19:24:10|||||||||1
1754421860000|2025-08-05 19:24:20|||||||||28
1754421870000|2025-08-05 19:24:30|||||||||1
1754421880000|2025-08-05 19:24:40|||||||||11
1754421890000|2025-08-05 19:24:50|||||||||1
1754421910000|2025-08-05 19:25:10|||||||||6
1754421920000|2025-08-05 19:25:20|||||||||1
1754421930000|2025-08-05 19:25:30|||||||||8
1754421940000|2025-08-05 19:25:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1754421950000|2025-08-05 19:25:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|21
1754421970000|2025-08-05 19:26:10|||||||||1
1754421980000|2025-08-05 19:26:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|68
1754421990000|2025-08-05 19:26:30|||||||||9
1754422000000|2025-08-05 19:26:40|||||||||1
1754422020000|2025-08-05 19:27:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1754422030000|2025-08-05 19:27:10|||||||||4
1754422050000|2025-08-05 19:27:30|||||||||1
1754422060000|2025-08-05 19:27:40|||||||||1
1754422070000|2025-08-05 19:27:50|||||||||3
1754422080000|2025-08-05 19:28:00|||||||||4
1754422090000|2025-08-05 19:28:10|||||||||1
1754422100000|2025-08-05 19:28:20|||||||||1
1754422110000|2025-08-05 19:28:30|||||||||2
1754422120000|2025-08-05 19:28:40|||||||||4
1754422130000|2025-08-05 19:28:50|||||||||1
1754422140000|2025-08-05 19:29:00|||||||||2
1754422150000|2025-08-05 19:29:10|||||||||1
1754422160000|2025-08-05 19:29:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1754422170000|2025-08-05 19:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1754422180000|2025-08-05 19:29:40|||||||||1
1754422190000|2025-08-05 19:29:50|||||||||4
1754422200000|2025-08-05 19:30:00|||||||||7
1754422210000|2025-08-05 19:30:10|||||||||4
1754422220000|2025-08-05 19:30:20|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|188
1754422230000|2025-08-05 19:30:30|||||||||2
1754422240000|2025-08-05 19:30:40|||||||||4
1754422250000|2025-08-05 19:30:50|||||||||3
1754422260000|2025-08-05 19:31:00|||||||||1
1754422270000|2025-08-05 19:31:10|||||||||15
1754422280000|2025-08-05 19:31:20|||||||||1
1754422290000|2025-08-05 19:31:30|||||||||2
1754422300000|2025-08-05 19:31:40|||||||||2
1754422310000|2025-08-05 19:31:50|||||||||2
1754422320000|2025-08-05 19:32:00|||||||||3
1754422330000|2025-08-05 19:32:10|||||||||8
1754422340000|2025-08-05 19:32:20|||||||||2
1754422350000|2025-08-05 19:32:30|||||||||8
1754422360000|2025-08-05 19:32:40|||||||||2
1754422370000|2025-08-05 19:32:50|||||||||18
1754422380000|2025-08-05 19:33:00|||||||||1
1754422390000|2025-08-05 19:33:10|||||||||2
1754422400000|2025-08-05 19:33:20|||||||||1
1754422410000|2025-08-05 19:33:30|||||||||5
1754422420000|2025-08-05 19:33:40|||||||||2
1754422430000|2025-08-05 19:33:50|||||||||12
1754422440000|2025-08-05 19:34:00|||||||||2
1754422450000|2025-08-05 19:34:10|||||||||4
1754422460000|2025-08-05 19:34:20|||||||||2
1754422470000|2025-08-05 19:34:30|||||||||2
1754422480000|2025-08-05 19:34:40|||||||||21
1754422490000|2025-08-05 19:34:50|||||||||1
1754422500000|2025-08-05 19:35:00|||||||||2
1754422510000|2025-08-05 19:35:10|||||||||6
1754422520000|2025-08-05 19:35:20|||||||||2
1754422530000|2025-08-05 19:35:30|||||||||3
1754422540000|2025-08-05 19:35:40|||||||||5
1754422550000|2025-08-05 19:35:50|||||||||35
1754422560000|2025-08-05 19:36:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|29
1754422570000|2025-08-05 19:36:10|||||||||3
1754422580000|2025-08-05 19:36:20|||||||||2
1754422600000|2025-08-05 19:36:40|||||||||4
1754422610000|2025-08-05 19:36:50|||||||||1
1754422620000|2025-08-05 19:37:00|||||||||13
1754422660000|2025-08-05 19:37:40|||||||||12
1754422670000|2025-08-05 19:37:50|||||||||2
1754422680000|2025-08-05 19:38:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1754422690000|2025-08-05 19:38:10|||||||||2
1754422700000|2025-08-05 19:38:20|||||||||12
1754422730000|2025-08-05 19:38:50|||||||||10
1754422740000|2025-08-05 19:39:00|||||||||4
1754422750000|2025-08-05 19:39:10|||||||||2
1754422760000|2025-08-05 19:39:20|||||||||3
1754422780000|2025-08-05 19:39:40|||||||||10
1754422790000|2025-08-05 19:39:50|||||||||4
1754422800000|2025-08-05 19:40:00|||||||||6
1754422820000|2025-08-05 19:40:20|||||||||13
1754422830000|2025-08-05 19:40:30|||||||||43
1754422840000|2025-08-05 19:40:40|||||||||2
1754422850000|2025-08-05 19:40:50|||||||||1
1754422860000|2025-08-05 19:41:00|||||||||10
1754422870000|2025-08-05 19:41:10|||||||||11
1754422880000|2025-08-05 19:41:20|||||||||10
1754422890000|2025-08-05 19:41:30|||||||||1
1754422900000|2025-08-05 19:41:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|51
1754422910000|2025-08-05 19:41:50|||||||||1
1754422920000|2025-08-05 19:42:00|||||||||2
1754422930000|2025-08-05 19:42:10|||||||||1
1754422940000|2025-08-05 19:42:20|||||||||2
1754422960000|2025-08-05 19:42:40|||||||||13
1754422970000|2025-08-05 19:42:50|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|0
1754422980000|2025-08-05 19:43:00|||||||||3
1754422990000|2025-08-05 19:43:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|0
1754423000000|2025-08-05 19:43:20|||||||||12
1754423010000|2025-08-05 19:43:30|||||||||1
1754423020000|2025-08-05 19:43:40|||||||||4
1754423040000|2025-08-05 19:44:00|||||||||41
1754423050000|2025-08-05 19:44:10|||||||||12
1754423070000|2025-08-05 19:44:30|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|41
1754423080000|2025-08-05 19:44:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|7
1754423090000|2025-08-05 19:44:50|||||||||3
1754423100000|2025-08-05 19:45:00|||||||||2
1754423110000|2025-08-05 19:45:10|||||||||1
1754423120000|2025-08-05 19:45:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|7
1754423130000|2025-08-05 19:45:30|||||||||23
1754423140000|2025-08-05 19:45:40|||||||||25
1754423150000|2025-08-05 19:45:50|||||||||10
1754423160000|2025-08-05 19:46:00|||||||||4
1754423170000|2025-08-05 19:46:10|||||||||16
1754423180000|2025-08-05 19:46:20|||||||||4
1754423190000|2025-08-05 19:46:30|||||||||7
1754423200000|2025-08-05 19:46:40|||||||||13
1754423210000|2025-08-05 19:46:50|19.61|19.45|19.63|19.47|19.63|19.47|19.58|19.42|73
1754423220000|2025-08-05 19:47:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|21
1754423230000|2025-08-05 19:47:10|||||||||21
1754423240000|2025-08-05 19:47:20|||||||||11
1754423260000|2025-08-05 19:47:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|66
1754423270000|2025-08-05 19:47:50|||||||||13
1754423280000|2025-08-05 19:48:00|||||||||2
1754423290000|2025-08-05 19:48:10|||||||||10
1754423300000|2025-08-05 19:48:20|||||||||1
1754423310000|2025-08-05 19:48:30|||||||||6
1754423320000|2025-08-05 19:48:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|36
1754423330000|2025-08-05 19:48:50|||||||||26
1754423340000|2025-08-05 19:49:00|||||||||61
1754423350000|2025-08-05 19:49:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|6
1754423360000|2025-08-05 19:49:20|||||||||11
1754423370000|2025-08-05 19:49:30|||||||||14
1754423390000|2025-08-05 19:49:50|||||||||6
1754423400000|2025-08-05 19:50:00|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|26
1754423410000|2025-08-05 19:50:10|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|75
1754423420000|2025-08-05 19:50:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1754423430000|2025-08-05 19:50:30|||||||||50
1754423440000|2025-08-05 19:50:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|45
1754423450000|2025-08-05 19:50:50|||||||||5
1754423460000|2025-08-05 19:51:00|||||||||3
1754423470000|2025-08-05 19:51:10|||||||||12
1754423490000|2025-08-05 19:51:30|||||||||9
1754423500000|2025-08-05 19:51:40|||||||||11
1754423520000|2025-08-05 19:52:00|||||||||18
1754423540000|2025-08-05 19:52:20|||||||||12
1754423550000|2025-08-05 19:52:30|||||||||3
1754423560000|2025-08-05 19:52:40|||||||||10
1754423570000|2025-08-05 19:52:50|||||||||23
1754423580000|2025-08-05 19:53:00|||||||||15
1754423590000|2025-08-05 19:53:10|||||||||1
1754423600000|2025-08-05 19:53:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|14
1754423610000|2025-08-05 19:53:30|||||||||18
1754423620000|2025-08-05 19:53:40|||||||||17
1754423630000|2025-08-05 19:53:50|||||||||1
1754423640000|2025-08-05 19:54:00|||||||||7
1754423650000|2025-08-05 19:54:10|||||||||13
1754423660000|2025-08-05 19:54:20|||||||||2
1754423670000|2025-08-05 19:54:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1754423680000|2025-08-05 19:54:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|13
1754423690000|2025-08-05 19:54:50|||||||||17
1754423700000|2025-08-05 19:55:00|||||||||25
1754423710000|2025-08-05 19:55:10|||||||||11
1754423720000|2025-08-05 19:55:20|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|5
1754423730000|2025-08-05 19:55:30|||||||||12
1754423740000|2025-08-05 19:55:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|14
1754423750000|2025-08-05 19:55:50|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|11
1754423760000|2025-08-05 19:56:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1754423770000|2025-08-05 19:56:10|||||||||20
1754423780000|2025-08-05 19:56:20|||||||||2
1754423790000|2025-08-05 19:56:30|||||||||40
1754423800000|2025-08-05 19:56:40|||||||||5
1754423810000|2025-08-05 19:56:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|75
1754423820000|2025-08-05 19:57:00|||||||||23
1754423830000|2025-08-05 19:57:10|||||||||67
1754423840000|2025-08-05 19:57:20|||||||||1
1754423850000|2025-08-05 19:57:30|||||||||10
1754423860000|2025-08-05 19:57:40|||||||||11
1754423870000|2025-08-05 19:57:50|||||||||46
1754423880000|2025-08-05 19:58:00|||||||||150
1754423890000|2025-08-05 19:58:10|||||||||24
1754423900000|2025-08-05 19:58:20|||||||||42
1754423910000|2025-08-05 19:58:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1754423920000|2025-08-05 19:58:40|||||||||22
1754423930000|2025-08-05 19:58:50|||||||||25
1754423940000|2025-08-05 19:59:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|104
1754423950000|2025-08-05 19:59:10|||||||||42
1754423960000|2025-08-05 19:59:20|||||||||61
1754423970000|2025-08-05 19:59:30|||||||||47
1754423980000|2025-08-05 19:59:40|||||||||375
1754423990000|2025-08-05 19:59:50|||||||||198
1754424000000|2025-08-05 20:00:00|||||||||129
1754424010000|2025-08-05 20:00:10|||||||||393
1754424020000|2025-08-05 20:00:20|||||||||90
1754424030000|2025-08-05 20:00:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|576
1754424040000|2025-08-05 20:00:40|||||||||16
1754424050000|2025-08-05 20:00:50|||||||||6
1754424060000|2025-08-05 20:01:00|||||||||67
1754424070000|2025-08-05 20:01:10|||||||||52
1754424090000|2025-08-05 20:01:30|||||||||1
1754424100000|2025-08-05 20:01:40|||||||||103
1754424120000|2025-08-05 20:02:00|||||||||1
1754424130000|2025-08-05 20:02:10|||||||||9
1754424140000|2025-08-05 20:02:20|||||||||1
1754424150000|2025-08-05 20:02:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|153
1754424160000|2025-08-05 20:02:40|||||||||8
1754424170000|2025-08-05 20:02:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1754424200000|2025-08-05 20:03:20|||||||||15
1754424210000|2025-08-05 20:03:30|||||||||97
1754424250000|2025-08-05 20:04:10|||||||||1
1754424270000|2025-08-05 20:04:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1754424280000|2025-08-05 20:04:40|||||||||1
1754424290000|2025-08-05 20:04:50|||||||||5
1754424310000|2025-08-05 20:05:10|||||||||2
1754424320000|2025-08-05 20:05:20|||||||||68
1754424330000|2025-08-05 20:05:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|284
1754424340000|2025-08-05 20:05:40|||||||||23
1754424350000|2025-08-05 20:05:50|||||||||15
1754424360000|2025-08-05 20:06:00|||||||||1
1754424370000|2025-08-05 20:06:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|68
1754424380000|2025-08-05 20:06:20|||||||||75
1754424400000|2025-08-05 20:06:40|||||||||2
1754424420000|2025-08-05 20:07:00|||||||||6
1754424430000|2025-08-05 20:07:10|||||||||2
1754424440000|2025-08-05 20:07:20|||||||||1
1754424450000|2025-08-05 20:07:30|||||||||3
1754424460000|2025-08-05 20:07:40|||||||||1
1754424470000|2025-08-05 20:07:50|||||||||16
1754424480000|2025-08-05 20:08:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1754424520000|2025-08-05 20:08:40|||||||||1
1754424540000|2025-08-05 20:09:00|||||||||1
1754424550000|2025-08-05 20:09:10|||||||||2
1754424560000|2025-08-05 20:09:20|||||||||1
1754424570000|2025-08-05 20:09:30|||||||||2
1754424580000|2025-08-05 20:09:40|||||||||2
1754424590000|2025-08-05 20:09:50|||||||||4
1754424600000|2025-08-05 20:10:00|||||||||1
1754424620000|2025-08-05 20:10:20|||||||||1
1754424650000|2025-08-05 20:10:50|||||||||1
1754424670000|2025-08-05 20:11:10|||||||||1
1754424700000|2025-08-05 20:11:40|||||||||1
1754424710000|2025-08-05 20:11:50|||||||||4
1754424760000|2025-08-05 20:12:40|||||||||3
1754424800000|2025-08-05 20:13:20|||||||||1
1754424810000|2025-08-05 20:13:30|||||||||2
1754424830000|2025-08-05 20:13:50|||||||||30
1754424840000|2025-08-05 20:14:00|||||||||1
1754424850000|2025-08-05 20:14:10|||||||||1
1754424860000|2025-08-05 20:14:20|||||||||6
1754424880000|2025-08-05 20:14:40|||||||||14
1754424890000|2025-08-05 20:14:50|||||||||13
1754425800000|2025-08-05 20:30:00|||||||||15
1754425840000|2025-08-05 20:30:40|||||||||6
1754425930000|2025-08-05 20:32:10|||||||||8
1754425940000|2025-08-05 20:32:20|||||||||6
1754425950000|2025-08-05 20:32:30|||||||||1
1754425980000|2025-08-05 20:33:00|||||||||4
1754426010000|2025-08-05 20:33:30|||||||||1
1754426280000|2025-08-05 20:38:00|||||||||4
1754426620000|2025-08-05 20:43:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1754426630000|2025-08-05 20:43:50|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|0
1754426680000|2025-08-05 20:44:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1754426690000|2025-08-05 20:44:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|3
1754426740000|2025-08-05 20:45:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754426780000|2025-08-05 20:46:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754426900000|2025-08-05 20:48:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1754426930000|2025-08-05 20:48:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1754426950000|2025-08-05 20:49:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1754427080000|2025-08-05 20:51:20|||||||||1
1754427400000|2025-08-05 20:56:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|73
1754427420000|2025-08-05 20:57:00|||||||||11
1754427430000|2025-08-05 20:57:10|||||||||1
1754427460000|2025-08-05 20:57:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|14
1754427470000|2025-08-05 20:57:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1754427480000|2025-08-05 20:58:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754427530000|2025-08-05 20:58:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754427540000|2025-08-05 20:59:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1754427550000|2025-08-05 20:59:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754427560000|2025-08-05 20:59:20|||||||||2
1754427570000|2025-08-05 20:59:30|||||||||10
1754427590000|2025-08-05 20:59:50|||||||||7
1754431200000|2025-08-05 22:00:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|3
1754431210000|2025-08-05 22:00:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754431230000|2025-08-05 22:00:30|||||||||1
1754431250000|2025-08-05 22:00:50|||||||||1
1754431260000|2025-08-05 22:01:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1754431270000|2025-08-05 22:01:10|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|2
1754431280000|2025-08-05 22:01:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1754431290000|2025-08-05 22:01:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754431310000|2025-08-05 22:01:50|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1754431320000|2025-08-05 22:02:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|1
1754431400000|2025-08-05 22:03:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1754431420000|2025-08-05 22:03:40|19.55|19.39|19.58|19.42|19.58|19.42|19.54|19.38|0
1754431440000|2025-08-05 22:04:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|27
1754431450000|2025-08-05 22:04:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1754431460000|2025-08-05 22:04:20|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|1
1754431470000|2025-08-05 22:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754431480000|2025-08-05 22:04:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1754431510000|2025-08-05 22:05:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1754431590000|2025-08-05 22:06:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|41
1754431600000|2025-08-05 22:06:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|3
1754431630000|2025-08-05 22:07:10|||||||||1
1754431680000|2025-08-05 22:08:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754431690000|2025-08-05 22:08:10|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1754431730000|2025-08-05 22:08:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1754431800000|2025-08-05 22:10:00|||||||||1
1754431870000|2025-08-05 22:11:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1754431970000|2025-08-05 22:12:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754431990000|2025-08-05 22:13:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1754432000000|2025-08-05 22:13:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754432160000|2025-08-05 22:16:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1754432240000|2025-08-05 22:17:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1754432290000|2025-08-05 22:18:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|3
1754432320000|2025-08-05 22:18:40|||||||||2
1754432330000|2025-08-05 22:18:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1754432350000|2025-08-05 22:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754432420000|2025-08-05 22:20:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1754432440000|2025-08-05 22:20:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1754432450000|2025-08-05 22:20:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1754432580000|2025-08-05 22:23:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1754432640000|2025-08-05 22:24:00|||||||||2
1754432670000|2025-08-05 22:24:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754432700000|2025-08-05 22:25:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754432730000|2025-08-05 22:25:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754433310000|2025-08-05 22:35:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754433410000|2025-08-05 22:36:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1754433420000|2025-08-05 22:37:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754433430000|2025-08-05 22:37:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754433450000|2025-08-05 22:37:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754433480000|2025-08-05 22:38:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754433500000|2025-08-05 22:38:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754433530000|2025-08-05 22:38:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754433640000|2025-08-05 22:40:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1754433700000|2025-08-05 22:41:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754433760000|2025-08-05 22:42:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1754433770000|2025-08-05 22:42:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754433780000|2025-08-05 22:43:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1754433790000|2025-08-05 22:43:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1754433800000|2025-08-05 22:43:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754433810000|2025-08-05 22:43:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754433950000|2025-08-05 22:45:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754433970000|2025-08-05 22:46:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754434020000|2025-08-05 22:47:00|||||||||4
1754434050000|2025-08-05 22:47:30|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754434060000|2025-08-05 22:47:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754434070000|2025-08-05 22:47:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754434100000|2025-08-05 22:48:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1754434110000|2025-08-05 22:48:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754434120000|2025-08-05 22:48:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754434140000|2025-08-05 22:49:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754434150000|2025-08-05 22:49:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754434310000|2025-08-05 22:51:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754434340000|2025-08-05 22:52:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754434480000|2025-08-05 22:54:40|||||||||1
1754434520000|2025-08-05 22:55:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754434550000|2025-08-05 22:55:50|||||||||3
1754435100000|2025-08-05 23:05:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|2
1754435110000|2025-08-05 23:05:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754435130000|2025-08-05 23:05:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754435160000|2025-08-05 23:06:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754435190000|2025-08-05 23:06:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754435210000|2025-08-05 23:06:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754435220000|2025-08-05 23:07:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1754435230000|2025-08-05 23:07:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754435830000|2025-08-05 23:17:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1754435870000|2025-08-05 23:17:50|||||||||1
1754435900000|2025-08-05 23:18:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|8
1754435950000|2025-08-05 23:19:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1754436050000|2025-08-05 23:20:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754436230000|2025-08-05 23:23:50|||||||||2
1754436490000|2025-08-05 23:28:10|||||||||2
1754436680000|2025-08-05 23:31:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|9
1754436730000|2025-08-05 23:32:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1754436740000|2025-08-05 23:32:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754436750000|2025-08-05 23:32:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|5
1754436850000|2025-08-05 23:34:10|||||||||3
1754436940000|2025-08-05 23:35:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1754436950000|2025-08-05 23:35:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|3
1754436990000|2025-08-05 23:36:30|||||||||3
1754437100000|2025-08-05 23:38:20|||||||||1
1754437660000|2025-08-05 23:47:40|||||||||2
1754437670000|2025-08-05 23:47:50|||||||||1
1754437730000|2025-08-05 23:48:50|||||||||1
1754437750000|2025-08-05 23:49:10|||||||||3
1754437770000|2025-08-05 23:49:30|||||||||2
1754437800000|2025-08-05 23:50:00|||||||||1
1754437900000|2025-08-05 23:51:40|||||||||3
1754437930000|2025-08-05 23:52:10|||||||||1
1754438070000|2025-08-05 23:54:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|11
1754438150000|2025-08-05 23:55:50|||||||||1
1754438160000|2025-08-05 23:56:00|||||||||1
1754438180000|2025-08-05 23:56:20|||||||||1
1754438190000|2025-08-05 23:56:30|||||||||1
1754438370000|2025-08-05 23:59:30|||||||||2
1754438400000|2025-08-06 00:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|28
1754438410000|2025-08-06 00:00:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1754438450000|2025-08-06 00:00:50|||||||||1
1754438510000|2025-08-06 00:01:50|||||||||3
1754438570000|2025-08-06 00:02:50|||||||||3
1754438600000|2025-08-06 00:03:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1754438620000|2025-08-06 00:03:40|||||||||1
1754438640000|2025-08-06 00:04:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|20
1754438680000|2025-08-06 00:04:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1754438700000|2025-08-06 00:05:00|||||||||1
1754438760000|2025-08-06 00:06:00|||||||||9
1754438910000|2025-08-06 00:08:30|||||||||1
1754439020000|2025-08-06 00:10:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1754439040000|2025-08-06 00:10:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|7
1754439120000|2025-08-06 00:12:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|7
1754439270000|2025-08-06 00:14:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1754439310000|2025-08-06 00:15:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754439340000|2025-08-06 00:15:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1754439360000|2025-08-06 00:16:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|3
1754439400000|2025-08-06 00:16:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1754439470000|2025-08-06 00:17:50|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|11
1754439480000|2025-08-06 00:18:00|||||||||1
1754439510000|2025-08-06 00:18:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1754439520000|2025-08-06 00:18:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1754439530000|2025-08-06 00:18:50|19.54|19.38|19.57|19.41|19.58|19.42|19.54|19.38|0
1754439560000|2025-08-06 00:19:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754439580000|2025-08-06 00:19:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1754439590000|2025-08-06 00:19:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1754439600000|2025-08-06 00:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754439610000|2025-08-06 00:20:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|1
1754439620000|2025-08-06 00:20:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1754439630000|2025-08-06 00:20:30|||||||||1
1754439660000|2025-08-06 00:21:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1754439670000|2025-08-06 00:21:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1754439690000|2025-08-06 00:21:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1754439730000|2025-08-06 00:22:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1754439870000|2025-08-06 00:24:30|||||||||3
1754439900000|2025-08-06 00:25:00|||||||||2
1754439940000|2025-08-06 00:25:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1754439950000|2025-08-06 00:25:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1754440210000|2025-08-06 00:30:10|||||||||1
1754440260000|2025-08-06 00:31:00|||||||||4
1754440320000|2025-08-06 00:32:00|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|6
1754440330000|2025-08-06 00:32:10|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|0
1754440340000|2025-08-06 00:32:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1754440350000|2025-08-06 00:32:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|0
1754440360000|2025-08-06 00:32:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754440730000|2025-08-06 00:38:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1754440740000|2025-08-06 00:39:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1754440770000|2025-08-06 00:39:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1754440800000|2025-08-06 00:40:00|||||||||1
1754440940000|2025-08-06 00:42:20|||||||||1
1754441150000|2025-08-06 00:45:50|||||||||1
1754441840000|2025-08-06 00:57:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1754441850000|2025-08-06 00:57:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754441860000|2025-08-06 00:57:40|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1754441870000|2025-08-06 00:57:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1754441880000|2025-08-06 00:58:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1754442000000|2025-08-06 01:00:00|||||||||2
1754442030000|2025-08-06 01:00:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1754442390000|2025-08-06 01:06:30|||||||||6
1754442640000|2025-08-06 01:10:40|||||||||4
1754442720000|2025-08-06 01:12:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|24
1754442740000|2025-08-06 01:12:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1754442780000|2025-08-06 01:13:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|10
1754443460000|2025-08-06 01:24:20|||||||||1
1754443630000|2025-08-06 01:27:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1754443690000|2025-08-06 01:28:10|||||||||3
1754443710000|2025-08-06 01:28:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1754443800000|2025-08-06 01:30:00|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|5
1754443810000|2025-08-06 01:30:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1754443830000|2025-08-06 01:30:30|||||||||2
1754443940000|2025-08-06 01:32:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|1
1754443960000|2025-08-06 01:32:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1754444010000|2025-08-06 01:33:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1754444030000|2025-08-06 01:33:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754444200000|2025-08-06 01:36:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1754444210000|2025-08-06 01:36:50|||||||||1
1754444270000|2025-08-06 01:37:50|||||||||4
1754444280000|2025-08-06 01:38:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1754444290000|2025-08-06 01:38:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|21
1754444310000|2025-08-06 01:38:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|7
1754444400000|2025-08-06 01:40:00|||||||||1
1754444440000|2025-08-06 01:40:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|5
1754444450000|2025-08-06 01:40:50|||||||||1
1754444460000|2025-08-06 01:41:00|||||||||5
1754444610000|2025-08-06 01:43:30|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|33
1754444640000|2025-08-06 01:44:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1754444770000|2025-08-06 01:46:10|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|6
1754444970000|2025-08-06 01:49:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1754445050000|2025-08-06 01:50:50|||||||||1
1754445080000|2025-08-06 01:51:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|2
1754445190000|2025-08-06 01:53:10|||||||||10
1754445340000|2025-08-06 01:55:40|||||||||1
1754445500000|2025-08-06 01:58:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1754445530000|2025-08-06 01:58:50|||||||||1
1754445540000|2025-08-06 01:59:00|||||||||1
1754445720000|2025-08-06 02:02:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1754445740000|2025-08-06 02:02:20|||||||||1
1754446210000|2025-08-06 02:10:10|||||||||1
1754446220000|2025-08-06 02:10:20|||||||||3
1754446590000|2025-08-06 02:16:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1754446870000|2025-08-06 02:21:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1754446900000|2025-08-06 02:21:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1754446910000|2025-08-06 02:21:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1754446940000|2025-08-06 02:22:20|||||||||11
1754447500000|2025-08-06 02:31:40|||||||||2
1754447510000|2025-08-06 02:31:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|20
1754447540000|2025-08-06 02:32:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1754448100000|2025-08-06 02:41:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|10
1754448120000|2025-08-06 02:42:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|3
1754448150000|2025-08-06 02:42:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1754448190000|2025-08-06 02:43:10|||||||||17
1754448200000|2025-08-06 02:43:20|||||||||2
1754448300000|2025-08-06 02:45:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|9
1754448380000|2025-08-06 02:46:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1754448400000|2025-08-06 02:46:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1754448450000|2025-08-06 02:47:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1754448470000|2025-08-06 02:47:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1754449310000|2025-08-06 03:01:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1754449360000|2025-08-06 03:02:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1754450420000|2025-08-06 03:20:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|31
1754450490000|2025-08-06 03:21:30|||||||||30
1754450590000|2025-08-06 03:23:10|||||||||19
1754451720000|2025-08-06 03:42:00|||||||||1
1754452450000|2025-08-06 03:54:10|||||||||1
1754454050000|2025-08-06 04:20:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1754454660000|2025-08-06 04:31:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754454670000|2025-08-06 04:31:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1754455140000|2025-08-06 04:39:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1754455150000|2025-08-06 04:39:10|||||||||1
1754455170000|2025-08-06 04:39:30|||||||||1
1754456350000|2025-08-06 04:59:10|||||||||16
1754456400000|2025-08-06 05:00:00|||||||||1
1754456660000|2025-08-06 05:04:20|||||||||1
1754456790000|2025-08-06 05:06:30|||||||||1
1754457990000|2025-08-06 05:26:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1754458230000|2025-08-06 05:30:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|20
1754458370000|2025-08-06 05:32:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754458400000|2025-08-06 05:33:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1754458410000|2025-08-06 05:33:30|||||||||1
1754458420000|2025-08-06 05:33:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1754458430000|2025-08-06 05:33:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754458460000|2025-08-06 05:34:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1754458520000|2025-08-06 05:35:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|77
1754458580000|2025-08-06 05:36:20|||||||||2
1754458590000|2025-08-06 05:36:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1754458610000|2025-08-06 05:36:50|||||||||2
1754458620000|2025-08-06 05:37:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1754458860000|2025-08-06 05:41:00|||||||||5
1754459000000|2025-08-06 05:43:20|||||||||3
1754459020000|2025-08-06 05:43:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1754460420000|2025-08-06 06:07:00|||||||||20
1754460470000|2025-08-06 06:07:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|20
1754460800000|2025-08-06 06:13:20|||||||||1
1754460830000|2025-08-06 06:13:50|||||||||2
1754461010000|2025-08-06 06:16:50|19.4|19.24|19.4|19.24|19.42|19.26|19.38|19.22|0
1754461020000|2025-08-06 06:17:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1754461030000|2025-08-06 06:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754461060000|2025-08-06 06:17:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|11
1754461140000|2025-08-06 06:19:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1754461160000|2025-08-06 06:19:20|||||||||2
1754461180000|2025-08-06 06:19:40|||||||||1
1754461260000|2025-08-06 06:21:00|||||||||1
1754461330000|2025-08-06 06:22:10|||||||||1
1754461420000|2025-08-06 06:23:40|||||||||2
1754461460000|2025-08-06 06:24:20|||||||||1
1754461490000|2025-08-06 06:24:50|||||||||1
1754461520000|2025-08-06 06:25:20|||||||||1
1754461570000|2025-08-06 06:26:10|||||||||2
1754461580000|2025-08-06 06:26:20|||||||||1
1754461610000|2025-08-06 06:26:50|||||||||1
1754461660000|2025-08-06 06:27:40|||||||||1
1754461720000|2025-08-06 06:28:40|||||||||1
1754461760000|2025-08-06 06:29:20|||||||||31
1754461780000|2025-08-06 06:29:40|||||||||1
1754461790000|2025-08-06 06:29:50|||||||||1
1754461810000|2025-08-06 06:30:10|||||||||1
1754461820000|2025-08-06 06:30:20|||||||||1
1754461830000|2025-08-06 06:30:30|||||||||1
1754461840000|2025-08-06 06:30:40|||||||||1
1754461870000|2025-08-06 06:31:10|||||||||1
1754461890000|2025-08-06 06:31:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|4
1754461900000|2025-08-06 06:31:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1754461920000|2025-08-06 06:32:00|||||||||1
1754461960000|2025-08-06 06:32:40|||||||||1
1754461990000|2025-08-06 06:33:10|||||||||1
1754462000000|2025-08-06 06:33:20|||||||||1
1754462020000|2025-08-06 06:33:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1754462030000|2025-08-06 06:33:50|||||||||13
1754462040000|2025-08-06 06:34:00|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|0
1754462070000|2025-08-06 06:34:30|||||||||1
1754462100000|2025-08-06 06:35:00|||||||||1
1754462110000|2025-08-06 06:35:10|||||||||1
1754462120000|2025-08-06 06:35:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1754462580000|2025-08-06 06:43:00|||||||||49
1754462590000|2025-08-06 06:43:10|||||||||1
1754462640000|2025-08-06 06:44:00|||||||||1
1754462660000|2025-08-06 06:44:20|||||||||2
1754462690000|2025-08-06 06:44:50|||||||||1
1754462790000|2025-08-06 06:46:30|||||||||1
1754462870000|2025-08-06 06:47:50|||||||||1
1754462960000|2025-08-06 06:49:20|||||||||1
1754463000000|2025-08-06 06:50:00|||||||||1
1754463040000|2025-08-06 06:50:40|||||||||1
1754463080000|2025-08-06 06:51:20|||||||||2
1754463110000|2025-08-06 06:51:50|||||||||1
1754463340000|2025-08-06 06:55:40|||||||||1
1754463430000|2025-08-06 06:57:10|||||||||6
1754463450000|2025-08-06 06:57:30|||||||||1
1754463460000|2025-08-06 06:57:40|||||||||1
1754463470000|2025-08-06 06:57:50|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|14
1754463480000|2025-08-06 06:58:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1754463490000|2025-08-06 06:58:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|0
1754463590000|2025-08-06 06:59:50|19.39|19.23|19.4|19.24|19.42|19.26|19.39|19.23|0
1754463600000|2025-08-06 07:00:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|12
1754463610000|2025-08-06 07:00:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1754463620000|2025-08-06 07:00:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1754463650000|2025-08-06 07:00:50|||||||||1
1754463660000|2025-08-06 07:01:00|||||||||2
1754463860000|2025-08-06 07:04:20|||||||||1
1754464190000|2025-08-06 07:09:50|||||||||2
1754464230000|2025-08-06 07:10:30|||||||||1
1754464400000|2025-08-06 07:13:20|||||||||9
1754464410000|2025-08-06 07:13:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1754464420000|2025-08-06 07:13:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1754464430000|2025-08-06 07:13:50|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|3
1754464440000|2025-08-06 07:14:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|1
1754464460000|2025-08-06 07:14:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1754464470000|2025-08-06 07:14:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1754464530000|2025-08-06 07:15:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|16
1754464580000|2025-08-06 07:16:20|||||||||2
1754464650000|2025-08-06 07:17:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1754464660000|2025-08-06 07:17:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1754464760000|2025-08-06 07:19:20|||||||||1
1754464770000|2025-08-06 07:19:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1754464780000|2025-08-06 07:19:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1754464840000|2025-08-06 07:20:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|2
1754464910000|2025-08-06 07:21:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|0
1754465140000|2025-08-06 07:25:40|||||||||2
1754465340000|2025-08-06 07:29:00|||||||||3
1754465970000|2025-08-06 07:39:30|||||||||2
1754466060000|2025-08-06 07:41:00|||||||||1
1754466120000|2025-08-06 07:42:00|||||||||2
1754466620000|2025-08-06 07:50:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1754467120000|2025-08-06 07:58:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|38
1754467200000|2025-08-06 08:00:00|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|31
1754467240000|2025-08-06 08:00:40|||||||||1
1754467340000|2025-08-06 08:02:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1754467360000|2025-08-06 08:02:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|11
1754467370000|2025-08-06 08:02:50|19.43|19.27|19.42|19.26|19.44|19.28|19.42|19.26|0
1754467390000|2025-08-06 08:03:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1754467400000|2025-08-06 08:03:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1754467410000|2025-08-06 08:03:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1754467420000|2025-08-06 08:03:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1754467430000|2025-08-06 08:03:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754467470000|2025-08-06 08:04:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|0
1754467480000|2025-08-06 08:04:40|19.39|19.23|19.4|19.24|19.42|19.26|19.39|19.23|0
1754467490000|2025-08-06 08:04:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754467500000|2025-08-06 08:05:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754467510000|2025-08-06 08:05:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|0
1754467520000|2025-08-06 08:05:20|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|0
1754467530000|2025-08-06 08:05:30|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|0
1754467540000|2025-08-06 08:05:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1754467560000|2025-08-06 08:06:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1754467590000|2025-08-06 08:06:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1754467620000|2025-08-06 08:07:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1754467630000|2025-08-06 08:07:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1754467640000|2025-08-06 08:07:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|3
1754467650000|2025-08-06 08:07:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754467660000|2025-08-06 08:07:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|0
1754467670000|2025-08-06 08:07:50|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|0
1754467680000|2025-08-06 08:08:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754467720000|2025-08-06 08:08:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1754467780000|2025-08-06 08:09:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754467800000|2025-08-06 08:10:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1754467810000|2025-08-06 08:10:10|||||||||72
1754467920000|2025-08-06 08:12:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1754468080000|2025-08-06 08:14:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|19
1754468100000|2025-08-06 08:15:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1754468110000|2025-08-06 08:15:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1754468130000|2025-08-06 08:15:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1754468160000|2025-08-06 08:16:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1754468190000|2025-08-06 08:16:30|||||||||5
1754468230000|2025-08-06 08:17:10|||||||||1
1754468250000|2025-08-06 08:17:30|||||||||3
1754468340000|2025-08-06 08:19:00|||||||||1
1754468370000|2025-08-06 08:19:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1754468380000|2025-08-06 08:19:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1754468390000|2025-08-06 08:19:50|19.43|19.27|19.44|19.28|19.44|19.28|19.42|19.26|0
1754468400000|2025-08-06 08:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1754468410000|2025-08-06 08:20:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1754468420000|2025-08-06 08:20:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1754468430000|2025-08-06 08:20:30|||||||||1
1754468550000|2025-08-06 08:22:30|||||||||7
1754468570000|2025-08-06 08:22:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1754468630000|2025-08-06 08:23:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|8
1754468860000|2025-08-06 08:27:40|||||||||2
1754468940000|2025-08-06 08:29:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1754468970000|2025-08-06 08:29:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1754468980000|2025-08-06 08:29:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1754469630000|2025-08-06 08:40:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|74
1754469680000|2025-08-06 08:41:20|||||||||15
1754469740000|2025-08-06 08:42:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1754469800000|2025-08-06 08:43:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1754469820000|2025-08-06 08:43:40|||||||||2
1754469850000|2025-08-06 08:44:10|||||||||1
1754469890000|2025-08-06 08:44:50|||||||||4
1754469900000|2025-08-06 08:45:00|19.52|19.36|19.51|19.35|19.54|19.38|19.51|19.35|0
1754469910000|2025-08-06 08:45:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1754469940000|2025-08-06 08:45:40|||||||||8
1754469970000|2025-08-06 08:46:10|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|2
1754469980000|2025-08-06 08:46:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|3
1754470000000|2025-08-06 08:46:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1754470010000|2025-08-06 08:46:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1754470020000|2025-08-06 08:47:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1754470040000|2025-08-06 08:47:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1754470050000|2025-08-06 08:47:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1754470080000|2025-08-06 08:48:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1754470090000|2025-08-06 08:48:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1754470100000|2025-08-06 08:48:20|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|4
1754470110000|2025-08-06 08:48:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1754470120000|2025-08-06 08:48:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1754470130000|2025-08-06 08:48:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|21
1754470150000|2025-08-06 08:49:10|||||||||1
1754470230000|2025-08-06 08:50:30|||||||||3
1754470290000|2025-08-06 08:51:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1754470300000|2025-08-06 08:51:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1754470500000|2025-08-06 08:55:00|||||||||1
1754470590000|2025-08-06 08:56:30|||||||||5
1754470620000|2025-08-06 08:57:00|||||||||11
1754470630000|2025-08-06 08:57:10|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|2
1754470810000|2025-08-06 09:00:10|||||||||1
1754471250000|2025-08-06 09:07:30|||||||||3
1754471530000|2025-08-06 09:12:10|||||||||35
1754471560000|2025-08-06 09:12:40|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|0
1754471570000|2025-08-06 09:12:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1754471620000|2025-08-06 09:13:40|||||||||7
1754471710000|2025-08-06 09:15:10|||||||||17
1754471990000|2025-08-06 09:19:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|7
1754472000000|2025-08-06 09:20:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|1
1754472050000|2025-08-06 09:20:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754472110000|2025-08-06 09:21:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1754472120000|2025-08-06 09:22:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|22
1754472140000|2025-08-06 09:22:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|15
1754472180000|2025-08-06 09:23:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|0
1754472190000|2025-08-06 09:23:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1754472200000|2025-08-06 09:23:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1754472210000|2025-08-06 09:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1754472220000|2025-08-06 09:23:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754472250000|2025-08-06 09:24:10|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|0
1754472280000|2025-08-06 09:24:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754472290000|2025-08-06 09:24:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754472310000|2025-08-06 09:25:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754472320000|2025-08-06 09:25:20|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1754472340000|2025-08-06 09:25:40|||||||||1
1754472350000|2025-08-06 09:25:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754472360000|2025-08-06 09:26:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754472400000|2025-08-06 09:26:40|||||||||1
1754472440000|2025-08-06 09:27:20|||||||||1
1754472450000|2025-08-06 09:27:30|||||||||4
1754472500000|2025-08-06 09:28:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1754473040000|2025-08-06 09:37:20|||||||||1
1754473070000|2025-08-06 09:37:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|31
1754473170000|2025-08-06 09:39:30|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|0
1754473300000|2025-08-06 09:41:40|||||||||1
1754473470000|2025-08-06 09:44:30|||||||||6
1754473580000|2025-08-06 09:46:20|||||||||1
1754473780000|2025-08-06 09:49:40|||||||||1
1754474120000|2025-08-06 09:55:20|||||||||4
1754474340000|2025-08-06 09:59:00|||||||||1
1754474650000|2025-08-06 10:04:10|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|66
1754474670000|2025-08-06 10:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1754474720000|2025-08-06 10:05:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1754474730000|2025-08-06 10:05:30|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|1
1754474810000|2025-08-06 10:06:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754474870000|2025-08-06 10:07:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|11
1754474930000|2025-08-06 10:08:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1754474980000|2025-08-06 10:09:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1754475070000|2025-08-06 10:11:10|||||||||10
1754475100000|2025-08-06 10:11:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1754475180000|2025-08-06 10:13:00|||||||||1
1754475210000|2025-08-06 10:13:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754475310000|2025-08-06 10:15:10|||||||||1
1754475500000|2025-08-06 10:18:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754475510000|2025-08-06 10:18:30|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|0
1754475520000|2025-08-06 10:18:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754475530000|2025-08-06 10:18:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1754475540000|2025-08-06 10:19:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754475550000|2025-08-06 10:19:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1754475560000|2025-08-06 10:19:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|1
1754475580000|2025-08-06 10:19:40|||||||||1
1754475600000|2025-08-06 10:20:00|19.55|19.39|19.55|19.39|19.56|19.4|19.54|19.38|1
1754475610000|2025-08-06 10:20:10|19.56|19.4|19.55|19.39|19.56|19.4|19.54|19.38|1
1754475620000|2025-08-06 10:20:20|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|1
1754475630000|2025-08-06 10:20:30|||||||||1
1754475690000|2025-08-06 10:21:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1754475700000|2025-08-06 10:21:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|3
1754475710000|2025-08-06 10:21:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1754475720000|2025-08-06 10:22:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1754475850000|2025-08-06 10:24:10|||||||||1
1754475970000|2025-08-06 10:26:10|||||||||1
1754476050000|2025-08-06 10:27:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1754476060000|2025-08-06 10:27:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1754476070000|2025-08-06 10:27:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1754476080000|2025-08-06 10:28:00|||||||||13
1754476120000|2025-08-06 10:28:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754476130000|2025-08-06 10:28:50|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|0
1754476140000|2025-08-06 10:29:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754476150000|2025-08-06 10:29:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1754476160000|2025-08-06 10:29:20|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|0
1754476230000|2025-08-06 10:30:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1754476430000|2025-08-06 10:33:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|18
1754476440000|2025-08-06 10:34:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1754476460000|2025-08-06 10:34:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1754476500000|2025-08-06 10:35:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|7
1754476510000|2025-08-06 10:35:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1754476560000|2025-08-06 10:36:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1754476670000|2025-08-06 10:37:50|||||||||2
1754476700000|2025-08-06 10:38:20|||||||||1
1754476720000|2025-08-06 10:38:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|23
1754476730000|2025-08-06 10:38:50|||||||||3
1754476980000|2025-08-06 10:43:00|||||||||1
1754477010000|2025-08-06 10:43:30|19.59|19.43|19.6|19.44|19.61|19.45|19.59|19.43|5
1754477020000|2025-08-06 10:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|0
1754477070000|2025-08-06 10:44:30|||||||||6
1754477290000|2025-08-06 10:48:10|19.63|19.47|19.62|19.46|19.63|19.47|19.61|19.45|3
1754477300000|2025-08-06 10:48:20|19.61|19.45|19.63|19.47|19.65|19.49|19.61|19.45|7
1754477310000|2025-08-06 10:48:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1754477400000|2025-08-06 10:50:00|||||||||4
1754477410000|2025-08-06 10:50:10|||||||||1
1754477450000|2025-08-06 10:50:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1754477460000|2025-08-06 10:51:00|||||||||2
1754477510000|2025-08-06 10:51:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1754477540000|2025-08-06 10:52:20|||||||||33
1754477710000|2025-08-06 10:55:10|19.59|19.43|19.6|19.44|19.61|19.45|19.59|19.43|9
1754477720000|2025-08-06 10:55:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1754477730000|2025-08-06 10:55:30|19.6|19.44|19.6|19.44|19.61|19.45|19.59|19.43|10
1754477740000|2025-08-06 10:55:40|19.61|19.45|19.6|19.44|19.61|19.45|19.59|19.43|3
1754477750000|2025-08-06 10:55:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|4
1754477790000|2025-08-06 10:56:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1754477810000|2025-08-06 10:56:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1754477820000|2025-08-06 10:57:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754477830000|2025-08-06 10:57:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754477840000|2025-08-06 10:57:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754477850000|2025-08-06 10:57:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1754477860000|2025-08-06 10:57:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|2
1754477880000|2025-08-06 10:58:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|5
1754477940000|2025-08-06 10:59:00|||||||||1
1754477990000|2025-08-06 10:59:50|||||||||4
1754478000000|2025-08-06 11:00:00|||||||||1
1754478050000|2025-08-06 11:00:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1754478060000|2025-08-06 11:01:00|||||||||3
1754478090000|2025-08-06 11:01:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1754478190000|2025-08-06 11:03:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1754478230000|2025-08-06 11:03:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1754478240000|2025-08-06 11:04:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754478250000|2025-08-06 11:04:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1754478300000|2025-08-06 11:05:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754478320000|2025-08-06 11:05:20|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|0
1754478340000|2025-08-06 11:05:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1754478350000|2025-08-06 11:05:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754478360000|2025-08-06 11:06:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1754478370000|2025-08-06 11:06:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1754478380000|2025-08-06 11:06:20|||||||||7
1754478400000|2025-08-06 11:06:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1754478540000|2025-08-06 11:09:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|23
1754478580000|2025-08-06 11:09:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754478590000|2025-08-06 11:09:50|19.6|19.44|19.58|19.42|19.6|19.44|19.56|19.4|2
1754478600000|2025-08-06 11:10:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1754478620000|2025-08-06 11:10:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1754478690000|2025-08-06 11:11:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754478700000|2025-08-06 11:11:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|2
1754478710000|2025-08-06 11:11:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754478760000|2025-08-06 11:12:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1754478800000|2025-08-06 11:13:20|||||||||1
1754478810000|2025-08-06 11:13:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754478820000|2025-08-06 11:13:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754478840000|2025-08-06 11:14:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754478850000|2025-08-06 11:14:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754478860000|2025-08-06 11:14:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754478920000|2025-08-06 11:15:20|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1754478940000|2025-08-06 11:15:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|3
1754478970000|2025-08-06 11:16:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1754479360000|2025-08-06 11:22:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|12
1754479380000|2025-08-06 11:23:00|||||||||1
1754479560000|2025-08-06 11:26:00|||||||||2
1754479800000|2025-08-06 11:30:00|||||||||2
1754479810000|2025-08-06 11:30:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1754479950000|2025-08-06 11:32:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1754480000000|2025-08-06 11:33:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1754480050000|2025-08-06 11:34:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1754480060000|2025-08-06 11:34:20|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754480070000|2025-08-06 11:34:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754480080000|2025-08-06 11:34:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754480130000|2025-08-06 11:35:30|||||||||4
1754480140000|2025-08-06 11:35:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754480150000|2025-08-06 11:35:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1754480200000|2025-08-06 11:36:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754480210000|2025-08-06 11:36:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754480220000|2025-08-06 11:37:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754480280000|2025-08-06 11:38:00|||||||||2
1754480300000|2025-08-06 11:38:20|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|1
1754480310000|2025-08-06 11:38:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1754480340000|2025-08-06 11:39:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754480410000|2025-08-06 11:40:10|||||||||1
1754480610000|2025-08-06 11:43:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754480650000|2025-08-06 11:44:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754480700000|2025-08-06 11:45:00|||||||||3
1754480710000|2025-08-06 11:45:10|||||||||2
1754480760000|2025-08-06 11:46:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1754480770000|2025-08-06 11:46:10|||||||||1
1754480820000|2025-08-06 11:47:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754480840000|2025-08-06 11:47:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754480850000|2025-08-06 11:47:30|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1754481000000|2025-08-06 11:50:00|||||||||9
1754481070000|2025-08-06 11:51:10|||||||||1
1754481080000|2025-08-06 11:51:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1754481090000|2025-08-06 11:51:30|||||||||2
1754481120000|2025-08-06 11:52:00|||||||||3
1754481200000|2025-08-06 11:53:20|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754481210000|2025-08-06 11:53:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754481220000|2025-08-06 11:53:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754481230000|2025-08-06 11:53:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1754481240000|2025-08-06 11:54:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754481250000|2025-08-06 11:54:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754481290000|2025-08-06 11:54:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1754481300000|2025-08-06 11:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754481320000|2025-08-06 11:55:20|||||||||1
1754481350000|2025-08-06 11:55:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|19
1754481400000|2025-08-06 11:56:40|||||||||1
1754481430000|2025-08-06 11:57:10|||||||||1
1754481470000|2025-08-06 11:57:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1754481490000|2025-08-06 11:58:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1754481520000|2025-08-06 11:58:40|||||||||2
1754481570000|2025-08-06 11:59:30|||||||||1
1754481600000|2025-08-06 12:00:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|1
1754481610000|2025-08-06 12:00:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754481660000|2025-08-06 12:01:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754481680000|2025-08-06 12:01:20|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1754481690000|2025-08-06 12:01:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1754481710000|2025-08-06 12:01:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754481720000|2025-08-06 12:02:00|||||||||3
1754481730000|2025-08-06 12:02:10|||||||||3
1754481780000|2025-08-06 12:03:00|||||||||1
1754481960000|2025-08-06 12:06:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754481980000|2025-08-06 12:06:20|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|17
1754482010000|2025-08-06 12:06:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1754482030000|2025-08-06 12:07:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|23
1754482040000|2025-08-06 12:07:20|||||||||1
1754482060000|2025-08-06 12:07:40|||||||||1
1754482070000|2025-08-06 12:07:50|||||||||2
1754482160000|2025-08-06 12:09:20|19.65|19.49|19.62|19.46|19.66|19.5|19.62|19.46|0
1754482200000|2025-08-06 12:10:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|11
1754482210000|2025-08-06 12:10:10|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|0
1754482230000|2025-08-06 12:10:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|6
1754482260000|2025-08-06 12:11:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1754482270000|2025-08-06 12:11:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1754482280000|2025-08-06 12:11:20|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|3
1754482300000|2025-08-06 12:11:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|0
1754482360000|2025-08-06 12:12:40|||||||||21
1754482370000|2025-08-06 12:12:50|||||||||3
1754482410000|2025-08-06 12:13:30|||||||||3
1754482460000|2025-08-06 12:14:20|||||||||1
1754482570000|2025-08-06 12:16:10|||||||||2
1754482580000|2025-08-06 12:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|45
1754482770000|2025-08-06 12:19:30|||||||||1
1754482860000|2025-08-06 12:21:00|||||||||1
1754482900000|2025-08-06 12:21:40|||||||||7
1754482910000|2025-08-06 12:21:50|||||||||18
1754482930000|2025-08-06 12:22:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1754482940000|2025-08-06 12:22:20|||||||||1
1754483030000|2025-08-06 12:23:50|||||||||8
1754483080000|2025-08-06 12:24:40|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1754483150000|2025-08-06 12:25:50|||||||||2
1754483220000|2025-08-06 12:27:00|||||||||1
1754483230000|2025-08-06 12:27:10|||||||||1
1754483330000|2025-08-06 12:28:50|||||||||1
1754483370000|2025-08-06 12:29:30|||||||||1
1754483380000|2025-08-06 12:29:40|||||||||11
1754483400000|2025-08-06 12:30:00|||||||||3
1754483420000|2025-08-06 12:30:20|||||||||2
1754483660000|2025-08-06 12:34:20|||||||||4
1754483740000|2025-08-06 12:35:40|||||||||1
1754483760000|2025-08-06 12:36:00|||||||||23
1754483810000|2025-08-06 12:36:50|||||||||12
1754483830000|2025-08-06 12:37:10|||||||||4
1754483840000|2025-08-06 12:37:20|||||||||1
1754483850000|2025-08-06 12:37:30|||||||||14
1754483880000|2025-08-06 12:38:00|||||||||2
1754483890000|2025-08-06 12:38:10|||||||||2
1754483900000|2025-08-06 12:38:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1754483910000|2025-08-06 12:38:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1754483950000|2025-08-06 12:39:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1754483960000|2025-08-06 12:39:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1754483990000|2025-08-06 12:39:50|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|1
1754484000000|2025-08-06 12:40:00|||||||||1
1754484010000|2025-08-06 12:40:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1754484020000|2025-08-06 12:40:20|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|1
1754484030000|2025-08-06 12:40:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|4
1754484050000|2025-08-06 12:40:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|7
1754484060000|2025-08-06 12:41:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|6
1754484100000|2025-08-06 12:41:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1754484110000|2025-08-06 12:41:50|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1754484120000|2025-08-06 12:42:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1754484130000|2025-08-06 12:42:10|19.6|19.44|19.61|19.45|19.62|19.46|19.6|19.44|0
1754484140000|2025-08-06 12:42:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1754484150000|2025-08-06 12:42:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1754484190000|2025-08-06 12:43:10|||||||||4
1754484210000|2025-08-06 12:43:30|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|9
1754484220000|2025-08-06 12:43:40|||||||||1
1754484230000|2025-08-06 12:43:50|||||||||4
1754484300000|2025-08-06 12:45:00|||||||||2
1754484320000|2025-08-06 12:45:20|||||||||2
1754484380000|2025-08-06 12:46:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1754484390000|2025-08-06 12:46:30|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|9
1754484400000|2025-08-06 12:46:40|||||||||2
1754484450000|2025-08-06 12:47:30|||||||||14
1754484470000|2025-08-06 12:47:50|||||||||2
1754484490000|2025-08-06 12:48:10|||||||||1
1754484540000|2025-08-06 12:49:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1754484640000|2025-08-06 12:50:40|||||||||10
1754484660000|2025-08-06 12:51:00|||||||||5
1754484740000|2025-08-06 12:52:20|||||||||5
1754484810000|2025-08-06 12:53:30|||||||||13
1754484820000|2025-08-06 12:53:40|||||||||13
1754484860000|2025-08-06 12:54:20|||||||||1
1754484920000|2025-08-06 12:55:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1754484940000|2025-08-06 12:55:40|||||||||2
1754484950000|2025-08-06 12:55:50|||||||||1
1754484960000|2025-08-06 12:56:00|||||||||2
1754484970000|2025-08-06 12:56:10|||||||||5
1754484980000|2025-08-06 12:56:20|||||||||1
1754484990000|2025-08-06 12:56:30|||||||||31
1754485010000|2025-08-06 12:56:50|||||||||2
1754485080000|2025-08-06 12:58:00|||||||||25
1754485090000|2025-08-06 12:58:10|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|9
1754485100000|2025-08-06 12:58:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|3
1754485110000|2025-08-06 12:58:30|||||||||4
1754485120000|2025-08-06 12:58:40|||||||||6
1754485140000|2025-08-06 12:59:00|||||||||8
1754485210000|2025-08-06 13:00:10|||||||||5
1754485230000|2025-08-06 13:00:30|||||||||1
1754485280000|2025-08-06 13:01:20|||||||||10
1754485330000|2025-08-06 13:02:10|||||||||4
1754485360000|2025-08-06 13:02:40|||||||||10
1754485410000|2025-08-06 13:03:30|||||||||3
1754485420000|2025-08-06 13:03:40|||||||||3
1754485470000|2025-08-06 13:04:30|||||||||1
1754485610000|2025-08-06 13:06:50|||||||||1
1754485640000|2025-08-06 13:07:20|||||||||1
1754485670000|2025-08-06 13:07:50|||||||||3
1754485680000|2025-08-06 13:08:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1754485690000|2025-08-06 13:08:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1754485700000|2025-08-06 13:08:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754485740000|2025-08-06 13:09:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1754485750000|2025-08-06 13:09:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|7
1754485840000|2025-08-06 13:10:40|||||||||1
1754485890000|2025-08-06 13:11:30|||||||||2
1754485960000|2025-08-06 13:12:40|||||||||55
1754486010000|2025-08-06 13:13:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1754486060000|2025-08-06 13:14:20|||||||||6
1754486070000|2025-08-06 13:14:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1754486080000|2025-08-06 13:14:40|||||||||1
1754486160000|2025-08-06 13:16:00|||||||||6
1754486180000|2025-08-06 13:16:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1754486190000|2025-08-06 13:16:30|||||||||1
1754486230000|2025-08-06 13:17:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1754486320000|2025-08-06 13:18:40|||||||||52
1754486350000|2025-08-06 13:19:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|36
1754486360000|2025-08-06 13:19:20|||||||||1
1754486390000|2025-08-06 13:19:50|||||||||10
1754486430000|2025-08-06 13:20:30|||||||||16
1754486440000|2025-08-06 13:20:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|52
1754486450000|2025-08-06 13:20:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1754486460000|2025-08-06 13:21:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1754486490000|2025-08-06 13:21:30|||||||||13
1754486510000|2025-08-06 13:21:50|||||||||20
1754486540000|2025-08-06 13:22:20|||||||||2
1754486570000|2025-08-06 13:22:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754486580000|2025-08-06 13:23:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1754486590000|2025-08-06 13:23:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1754486610000|2025-08-06 13:23:30|||||||||2
1754486650000|2025-08-06 13:24:10|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|35
1754486660000|2025-08-06 13:24:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1754486670000|2025-08-06 13:24:30|||||||||2
1754486700000|2025-08-06 13:25:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|27
1754486730000|2025-08-06 13:25:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|1
1754486740000|2025-08-06 13:25:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1754486760000|2025-08-06 13:26:00|||||||||1
1754486780000|2025-08-06 13:26:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1754486830000|2025-08-06 13:27:10|||||||||9
1754486840000|2025-08-06 13:27:20|||||||||2
1754486860000|2025-08-06 13:27:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1754486880000|2025-08-06 13:28:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|7
1754486890000|2025-08-06 13:28:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|29
1754486910000|2025-08-06 13:28:30|||||||||1
1754486940000|2025-08-06 13:29:00|||||||||3
1754486950000|2025-08-06 13:29:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|49
1754486990000|2025-08-06 13:29:50|||||||||3
1754487000000|2025-08-06 13:30:00|||||||||29
1754487010000|2025-08-06 13:30:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|31
1754487020000|2025-08-06 13:30:20|||||||||24
1754487030000|2025-08-06 13:30:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|21
1754487040000|2025-08-06 13:30:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|5
1754487060000|2025-08-06 13:31:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1754487070000|2025-08-06 13:31:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1754487080000|2025-08-06 13:31:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1754487090000|2025-08-06 13:31:30|||||||||1
1754487100000|2025-08-06 13:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|59
1754487110000|2025-08-06 13:31:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|9
1754487120000|2025-08-06 13:32:00|||||||||1
1754487130000|2025-08-06 13:32:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|30
1754487140000|2025-08-06 13:32:20|||||||||13
1754487150000|2025-08-06 13:32:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1754487160000|2025-08-06 13:32:40|||||||||20
1754487180000|2025-08-06 13:33:00|||||||||11
1754487210000|2025-08-06 13:33:30|||||||||15
1754487220000|2025-08-06 13:33:40|||||||||25
1754487240000|2025-08-06 13:34:00|||||||||1
1754487280000|2025-08-06 13:34:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1754487290000|2025-08-06 13:34:50|||||||||4
1754487300000|2025-08-06 13:35:00|19.51|19.35|19.52|19.36|19.52|19.36|19.5|19.34|20
1754487310000|2025-08-06 13:35:10|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|5
1754487320000|2025-08-06 13:35:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|17
1754487330000|2025-08-06 13:35:30|19.51|19.35|19.52|19.36|19.52|19.36|19.5|19.34|39
1754487340000|2025-08-06 13:35:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|104
1754487350000|2025-08-06 13:35:50|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|13
1754487360000|2025-08-06 13:36:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1754487370000|2025-08-06 13:36:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|11
1754487380000|2025-08-06 13:36:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1754487390000|2025-08-06 13:36:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|13
1754487400000|2025-08-06 13:36:40|||||||||22
1754487410000|2025-08-06 13:36:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|33
1754487420000|2025-08-06 13:37:00|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|101
1754487430000|2025-08-06 13:37:10|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|10
1754487440000|2025-08-06 13:37:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|2
1754487450000|2025-08-06 13:37:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|20
1754487460000|2025-08-06 13:37:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1754487470000|2025-08-06 13:37:50|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|15
1754487480000|2025-08-06 13:38:00|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|4
1754487490000|2025-08-06 13:38:10|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|2
1754487500000|2025-08-06 13:38:20|||||||||8
1754487510000|2025-08-06 13:38:30|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|42
1754487520000|2025-08-06 13:38:40|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|27
1754487530000|2025-08-06 13:38:50|||||||||12
1754487550000|2025-08-06 13:39:10|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|43
1754487560000|2025-08-06 13:39:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1754487580000|2025-08-06 13:39:40|||||||||19
1754487600000|2025-08-06 13:40:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|70
1754487610000|2025-08-06 13:40:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|6
1754487630000|2025-08-06 13:40:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|44
1754487650000|2025-08-06 13:40:50|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|25
1754487660000|2025-08-06 13:41:00|19.65|19.49|19.64|19.48|19.67|19.51|19.64|19.48|12
1754487670000|2025-08-06 13:41:10|||||||||1
1754487680000|2025-08-06 13:41:20|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|30
1754487690000|2025-08-06 13:41:30|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|30
1754487700000|2025-08-06 13:41:40|19.63|19.47|19.63|19.47|19.64|19.48|19.62|19.46|2
1754487710000|2025-08-06 13:41:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|2
1754487720000|2025-08-06 13:42:00|||||||||21
1754487730000|2025-08-06 13:42:10|||||||||2
1754487740000|2025-08-06 13:42:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|11
1754487750000|2025-08-06 13:42:30|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|2
1754487760000|2025-08-06 13:42:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|11
1754487770000|2025-08-06 13:42:50|||||||||1
1754487780000|2025-08-06 13:43:00|||||||||8
1754487800000|2025-08-06 13:43:20|||||||||37
1754487810000|2025-08-06 13:43:30|||||||||5
1754487830000|2025-08-06 13:43:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1754487850000|2025-08-06 13:44:10|19.57|19.41|19.58|19.42|19.59|19.43|19.57|19.41|30
1754487860000|2025-08-06 13:44:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|3
1754487870000|2025-08-06 13:44:30|||||||||64
1754487900000|2025-08-06 13:45:00|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|40
1754487930000|2025-08-06 13:45:30|||||||||3
1754487940000|2025-08-06 13:45:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|44
1754487960000|2025-08-06 13:46:00|||||||||7
1754487980000|2025-08-06 13:46:20|||||||||1
1754487990000|2025-08-06 13:46:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1754488000000|2025-08-06 13:46:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1754488010000|2025-08-06 13:46:50|||||||||37
1754488020000|2025-08-06 13:47:00|||||||||1
1754488030000|2025-08-06 13:47:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|17
1754488040000|2025-08-06 13:47:20|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|5
1754488050000|2025-08-06 13:47:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1754488060000|2025-08-06 13:47:40|||||||||26
1754488070000|2025-08-06 13:47:50|||||||||1
1754488080000|2025-08-06 13:48:00|||||||||6
1754488090000|2025-08-06 13:48:10|||||||||12
1754488100000|2025-08-06 13:48:20|||||||||20
1754488110000|2025-08-06 13:48:30|||||||||1
1754488120000|2025-08-06 13:48:40|||||||||33
1754488130000|2025-08-06 13:48:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|20
1754488140000|2025-08-06 13:49:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|90
1754488150000|2025-08-06 13:49:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1754488160000|2025-08-06 13:49:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|48
1754488170000|2025-08-06 13:49:30|||||||||2
1754488180000|2025-08-06 13:49:40|||||||||2
1754488190000|2025-08-06 13:49:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1754488200000|2025-08-06 13:50:00|||||||||24
1754488210000|2025-08-06 13:50:10|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|29
1754488220000|2025-08-06 13:50:20|||||||||15
1754488230000|2025-08-06 13:50:30|||||||||10
1754488240000|2025-08-06 13:50:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|45
1754488250000|2025-08-06 13:50:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|40
1754488260000|2025-08-06 13:51:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|28
1754488270000|2025-08-06 13:51:10|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|46
1754488280000|2025-08-06 13:51:20|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|9
1754488290000|2025-08-06 13:51:30|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|11
1754488300000|2025-08-06 13:51:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1754488310000|2025-08-06 13:51:50|||||||||1
1754488320000|2025-08-06 13:52:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|0
1754488330000|2025-08-06 13:52:10|19.59|19.43|19.58|19.42|19.6|19.44|19.57|19.41|23
1754488340000|2025-08-06 13:52:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|27
1754488360000|2025-08-06 13:52:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1754488370000|2025-08-06 13:52:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1754488390000|2025-08-06 13:53:10|||||||||2
1754488400000|2025-08-06 13:53:20|||||||||18
1754488410000|2025-08-06 13:53:30|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|20
1754488430000|2025-08-06 13:53:50|||||||||31
1754488440000|2025-08-06 13:54:00|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|1
1754488450000|2025-08-06 13:54:10|||||||||54
1754488460000|2025-08-06 13:54:20|||||||||2
1754488470000|2025-08-06 13:54:30|||||||||1
1754488480000|2025-08-06 13:54:40|||||||||1
1754488490000|2025-08-06 13:54:50|||||||||19
1754488500000|2025-08-06 13:55:00|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|36
1754488510000|2025-08-06 13:55:10|||||||||18
1754488520000|2025-08-06 13:55:20|||||||||43
1754488530000|2025-08-06 13:55:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|50
1754488540000|2025-08-06 13:55:40|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|82
1754488550000|2025-08-06 13:55:50|||||||||1
1754488570000|2025-08-06 13:56:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|53
1754488580000|2025-08-06 13:56:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|25
1754488590000|2025-08-06 13:56:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1754488600000|2025-08-06 13:56:40|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|14
1754488610000|2025-08-06 13:56:50|||||||||2
1754488620000|2025-08-06 13:57:00|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|8
1754488630000|2025-08-06 13:57:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|26
1754488640000|2025-08-06 13:57:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|86
1754488650000|2025-08-06 13:57:30|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|5
1754488660000|2025-08-06 13:57:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|23
1754488680000|2025-08-06 13:58:00|||||||||36
1754488690000|2025-08-06 13:58:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|60
1754488700000|2025-08-06 13:58:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|22
1754488710000|2025-08-06 13:58:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|2
1754488720000|2025-08-06 13:58:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|22
1754488740000|2025-08-06 13:59:00|||||||||80
1754488750000|2025-08-06 13:59:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|39
1754488760000|2025-08-06 13:59:20|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|1
1754488770000|2025-08-06 13:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|9
1754488780000|2025-08-06 13:59:40|||||||||7
1754488790000|2025-08-06 13:59:50|||||||||5
1754488800000|2025-08-06 14:00:00|||||||||16
1754488810000|2025-08-06 14:00:10|||||||||77
1754488820000|2025-08-06 14:00:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|140
1754488830000|2025-08-06 14:00:30|19.49|19.33|19.5|19.34|19.52|19.36|19.49|19.33|24
1754488840000|2025-08-06 14:00:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|41
1754488850000|2025-08-06 14:00:50|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|19
1754488860000|2025-08-06 14:01:00|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|53
1754488870000|2025-08-06 14:01:10|||||||||3
1754488890000|2025-08-06 14:01:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|68
1754488900000|2025-08-06 14:01:40|19.44|19.28|19.45|19.29|19.45|19.29|19.4|19.24|42
1754488910000|2025-08-06 14:01:50|||||||||1
1754488920000|2025-08-06 14:02:00|||||||||31
1754488930000|2025-08-06 14:02:10|||||||||3
1754488940000|2025-08-06 14:02:20|||||||||3
1754488950000|2025-08-06 14:02:30|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|73
1754488960000|2025-08-06 14:02:40|||||||||3
1754488980000|2025-08-06 14:03:00|||||||||52
1754488990000|2025-08-06 14:03:10|||||||||9
1754489000000|2025-08-06 14:03:20|||||||||2
1754489010000|2025-08-06 14:03:30|||||||||52
1754489020000|2025-08-06 14:03:40|||||||||2
1754489030000|2025-08-06 14:03:50|||||||||1
1754489040000|2025-08-06 14:04:00|||||||||2
1754489050000|2025-08-06 14:04:10|||||||||4
1754489060000|2025-08-06 14:04:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|88
1754489070000|2025-08-06 14:04:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|61
1754489100000|2025-08-06 14:05:00|||||||||4
1754489120000|2025-08-06 14:05:20|||||||||26
1754489130000|2025-08-06 14:05:30|||||||||2
1754489140000|2025-08-06 14:05:40|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|2
1754489160000|2025-08-06 14:06:00|||||||||5
1754489170000|2025-08-06 14:06:10|||||||||4
1754489180000|2025-08-06 14:06:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|65
1754489190000|2025-08-06 14:06:30|||||||||34
1754489200000|2025-08-06 14:06:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|45
1754489220000|2025-08-06 14:07:00|||||||||1
1754489230000|2025-08-06 14:07:10|||||||||47
1754489250000|2025-08-06 14:07:30|||||||||11
1754489260000|2025-08-06 14:07:40|||||||||1
1754489270000|2025-08-06 14:07:50|||||||||16
1754489280000|2025-08-06 14:08:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|56
1754489290000|2025-08-06 14:08:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1754489310000|2025-08-06 14:08:30|||||||||3
1754489320000|2025-08-06 14:08:40|||||||||10
1754489340000|2025-08-06 14:09:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|157
1754489350000|2025-08-06 14:09:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1754489360000|2025-08-06 14:09:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|4
1754489370000|2025-08-06 14:09:30|||||||||1
1754489390000|2025-08-06 14:09:50|||||||||13
1754489400000|2025-08-06 14:10:00|||||||||1
1754489410000|2025-08-06 14:10:10|||||||||25
1754489430000|2025-08-06 14:10:30|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|82
1754489440000|2025-08-06 14:10:40|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|12
1754489450000|2025-08-06 14:10:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|32
1754489460000|2025-08-06 14:11:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|2
1754489480000|2025-08-06 14:11:20|||||||||12
1754489490000|2025-08-06 14:11:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1754489500000|2025-08-06 14:11:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|7
1754489510000|2025-08-06 14:11:50|19.34|19.18|19.34|19.18|19.35|19.19|19.33|19.17|8
1754489520000|2025-08-06 14:12:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|38
1754489530000|2025-08-06 14:12:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|0
1754489540000|2025-08-06 14:12:20|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|1
1754489550000|2025-08-06 14:12:30|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|3
1754489570000|2025-08-06 14:12:50|||||||||10
1754489580000|2025-08-06 14:13:00|||||||||4
1754489590000|2025-08-06 14:13:10|||||||||5
1754489610000|2025-08-06 14:13:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1754489620000|2025-08-06 14:13:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1754489630000|2025-08-06 14:13:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|103
1754489640000|2025-08-06 14:14:00|||||||||3
1754489650000|2025-08-06 14:14:10|||||||||6
1754489660000|2025-08-06 14:14:20|||||||||12
1754489670000|2025-08-06 14:14:30|||||||||55
1754489690000|2025-08-06 14:14:50|||||||||47
1754489700000|2025-08-06 14:15:00|||||||||9
1754489710000|2025-08-06 14:15:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|48
1754489720000|2025-08-06 14:15:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|21
1754489730000|2025-08-06 14:15:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1754489740000|2025-08-06 14:15:40|||||||||15
1754489750000|2025-08-06 14:15:50|||||||||8
1754489760000|2025-08-06 14:16:00|||||||||3
1754489770000|2025-08-06 14:16:10|||||||||37
1754489780000|2025-08-06 14:16:20|||||||||2
1754489790000|2025-08-06 14:16:30|||||||||3
1754489800000|2025-08-06 14:16:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|82
1754489810000|2025-08-06 14:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|5
1754489820000|2025-08-06 14:17:00|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|5
1754489830000|2025-08-06 14:17:10|||||||||4
1754489840000|2025-08-06 14:17:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1754489850000|2025-08-06 14:17:30|19.4|19.24|19.43|19.27|19.45|19.29|19.4|19.24|47
1754489860000|2025-08-06 14:17:40|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|11
1754489870000|2025-08-06 14:17:50|19.42|19.26|19.43|19.27|19.45|19.29|19.4|19.24|6
1754489880000|2025-08-06 14:18:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|27
1754489890000|2025-08-06 14:18:10|||||||||11
1754489900000|2025-08-06 14:18:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|52
1754489910000|2025-08-06 14:18:30|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|5
1754489920000|2025-08-06 14:18:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|48
1754489940000|2025-08-06 14:19:00|||||||||1
1754489950000|2025-08-06 14:19:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1754489960000|2025-08-06 14:19:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|6
1754489970000|2025-08-06 14:19:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1754489980000|2025-08-06 14:19:40|||||||||1
1754489990000|2025-08-06 14:19:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|50
1754490000000|2025-08-06 14:20:00|||||||||2
1754490010000|2025-08-06 14:20:10|||||||||33
1754490020000|2025-08-06 14:20:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1754490040000|2025-08-06 14:20:40|||||||||4
1754490050000|2025-08-06 14:20:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1754490060000|2025-08-06 14:21:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|10
1754490070000|2025-08-06 14:21:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|5
1754490080000|2025-08-06 14:21:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1754490090000|2025-08-06 14:21:30|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|82
1754490100000|2025-08-06 14:21:40|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|6
1754490110000|2025-08-06 14:21:50|||||||||1
1754490120000|2025-08-06 14:22:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|0
1754490130000|2025-08-06 14:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|23
1754490140000|2025-08-06 14:22:20|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|6
1754490150000|2025-08-06 14:22:30|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|19
1754490160000|2025-08-06 14:22:40|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|3
1754490170000|2025-08-06 14:22:50|||||||||2
1754490190000|2025-08-06 14:23:10|||||||||3
1754490200000|2025-08-06 14:23:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|55
1754490210000|2025-08-06 14:23:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|20
1754490220000|2025-08-06 14:23:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|2
1754490230000|2025-08-06 14:23:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|28
1754490240000|2025-08-06 14:24:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|25
1754490250000|2025-08-06 14:24:10|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|18
1754490260000|2025-08-06 14:24:20|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|41
1754490270000|2025-08-06 14:24:30|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|6
1754490280000|2025-08-06 14:24:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1754490300000|2025-08-06 14:25:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|35
1754490310000|2025-08-06 14:25:10|||||||||23
1754490320000|2025-08-06 14:25:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|45
1754490340000|2025-08-06 14:25:40|||||||||4
1754490350000|2025-08-06 14:25:50|||||||||4
1754490360000|2025-08-06 14:26:00|||||||||6
1754490370000|2025-08-06 14:26:10|19.56|19.4|19.56|19.4|19.57|19.41|19.55|19.39|16
1754490380000|2025-08-06 14:26:20|19.55|19.39|19.62|19.46|19.62|19.46|19.55|19.39|3
1754490390000|2025-08-06 14:26:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|36
1754490400000|2025-08-06 14:26:40|19.58|19.42|19.59|19.43|19.62|19.46|19.57|19.41|8
1754490410000|2025-08-06 14:26:50|19.6|19.44|19.59|19.43|19.62|19.46|19.57|19.41|2
1754490420000|2025-08-06 14:27:00|19.58|19.42|19.59|19.43|19.62|19.46|19.57|19.41|8
1754490430000|2025-08-06 14:27:10|19.62|19.46|19.59|19.43|19.62|19.46|19.57|19.41|25
1754490440000|2025-08-06 14:27:20|19.6|19.44|19.59|19.43|19.62|19.46|19.57|19.41|15
1754490450000|2025-08-06 14:27:30|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|28
1754490460000|2025-08-06 14:27:40|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|17
1754490470000|2025-08-06 14:27:50|||||||||2
1754490480000|2025-08-06 14:28:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|2
1754490490000|2025-08-06 14:28:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|34
1754490500000|2025-08-06 14:28:20|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|9
1754490510000|2025-08-06 14:28:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|64
1754490520000|2025-08-06 14:28:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|27
1754490530000|2025-08-06 14:28:50|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|99
1754490540000|2025-08-06 14:29:00|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|47
1754490550000|2025-08-06 14:29:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|12
1754490560000|2025-08-06 14:29:20|||||||||25
1754490570000|2025-08-06 14:29:30|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|23
1754490580000|2025-08-06 14:29:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|57
1754490590000|2025-08-06 14:29:50|||||||||1
1754490600000|2025-08-06 14:30:00|||||||||26
1754490620000|2025-08-06 14:30:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|46
1754490630000|2025-08-06 14:30:30|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|77
1754490640000|2025-08-06 14:30:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1754490650000|2025-08-06 14:30:50|||||||||2
1754490670000|2025-08-06 14:31:10|||||||||6
1754490680000|2025-08-06 14:31:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1754490690000|2025-08-06 14:31:30|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|45
1754490700000|2025-08-06 14:31:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1754490710000|2025-08-06 14:31:50|||||||||25
1754490720000|2025-08-06 14:32:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|84
1754490730000|2025-08-06 14:32:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1754490740000|2025-08-06 14:32:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|50
1754490750000|2025-08-06 14:32:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|29
1754490760000|2025-08-06 14:32:40|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|13
1754490770000|2025-08-06 14:32:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|57
1754490780000|2025-08-06 14:33:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|26
1754490790000|2025-08-06 14:33:10|||||||||5
1754490800000|2025-08-06 14:33:20|||||||||1
1754490810000|2025-08-06 14:33:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|42
1754490820000|2025-08-06 14:33:40|19.54|19.38|19.55|19.39|19.55|19.39|19.52|19.36|3
1754490830000|2025-08-06 14:33:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|0
1754490840000|2025-08-06 14:34:00|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|27
1754490850000|2025-08-06 14:34:10|||||||||34
1754490860000|2025-08-06 14:34:20|||||||||1
1754490870000|2025-08-06 14:34:30|||||||||1
1754490880000|2025-08-06 14:34:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1754490890000|2025-08-06 14:34:50|||||||||16
1754490900000|2025-08-06 14:35:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|2
1754490910000|2025-08-06 14:35:10|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|8
1754490920000|2025-08-06 14:35:20|||||||||7
1754490930000|2025-08-06 14:35:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|36
1754490940000|2025-08-06 14:35:40|||||||||39
1754490950000|2025-08-06 14:35:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|76
1754490960000|2025-08-06 14:36:00|||||||||5
1754490970000|2025-08-06 14:36:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|38
1754490980000|2025-08-06 14:36:20|||||||||14
1754491000000|2025-08-06 14:36:40|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|12
1754491010000|2025-08-06 14:36:50|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|15
1754491020000|2025-08-06 14:37:00|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|10
1754491030000|2025-08-06 14:37:10|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|17
1754491040000|2025-08-06 14:37:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1754491060000|2025-08-06 14:37:40|||||||||1
1754491080000|2025-08-06 14:38:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1754491090000|2025-08-06 14:38:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1754491110000|2025-08-06 14:38:30|19.42|19.26|19.4|19.24|19.44|19.28|19.4|19.24|0
1754491120000|2025-08-06 14:38:40|||||||||2
1754491140000|2025-08-06 14:39:00|||||||||6
1754491150000|2025-08-06 14:39:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|84
1754491170000|2025-08-06 14:39:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1754491180000|2025-08-06 14:39:40|||||||||15
1754491190000|2025-08-06 14:39:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|31
1754491210000|2025-08-06 14:40:10|||||||||12
1754491220000|2025-08-06 14:40:20|||||||||1
1754491240000|2025-08-06 14:40:40|||||||||34
1754491250000|2025-08-06 14:40:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1754491260000|2025-08-06 14:41:00|||||||||17
1754491270000|2025-08-06 14:41:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|63
1754491280000|2025-08-06 14:41:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1754491290000|2025-08-06 14:41:30|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|9
1754491300000|2025-08-06 14:41:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1754491310000|2025-08-06 14:41:50|19.34|19.18|19.4|19.24|19.4|19.24|19.34|19.18|52
1754491320000|2025-08-06 14:42:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|58
1754491330000|2025-08-06 14:42:10|||||||||5
1754491350000|2025-08-06 14:42:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|41
1754491360000|2025-08-06 14:42:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1754491370000|2025-08-06 14:42:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|16
1754491380000|2025-08-06 14:43:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|2
1754491390000|2025-08-06 14:43:10|19.39|19.23|19.39|19.23|19.39|19.23|19.35|19.19|26
1754491400000|2025-08-06 14:43:20|||||||||1
1754491410000|2025-08-06 14:43:30|||||||||1
1754491430000|2025-08-06 14:43:50|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|3
1754491440000|2025-08-06 14:44:00|||||||||22
1754491450000|2025-08-06 14:44:10|||||||||8
1754491460000|2025-08-06 14:44:20|||||||||2
1754491470000|2025-08-06 14:44:30|||||||||3
1754491490000|2025-08-06 14:44:50|||||||||1
1754491500000|2025-08-06 14:45:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1754491530000|2025-08-06 14:45:30|||||||||2
1754491540000|2025-08-06 14:45:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|48
1754491550000|2025-08-06 14:45:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|88
1754491560000|2025-08-06 14:46:00|||||||||21
1754491570000|2025-08-06 14:46:10|||||||||6
1754491580000|2025-08-06 14:46:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|8
1754491590000|2025-08-06 14:46:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|18
1754491610000|2025-08-06 14:46:50|||||||||3
1754491620000|2025-08-06 14:47:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|19
1754491630000|2025-08-06 14:47:10|||||||||1
1754491640000|2025-08-06 14:47:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|26
1754491650000|2025-08-06 14:47:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|12
1754491660000|2025-08-06 14:47:40|||||||||1
1754491680000|2025-08-06 14:48:00|||||||||38
1754491690000|2025-08-06 14:48:10|||||||||36
1754491700000|2025-08-06 14:48:20|||||||||24
1754491710000|2025-08-06 14:48:30|||||||||2
1754491720000|2025-08-06 14:48:40|||||||||24
1754491730000|2025-08-06 14:48:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|3
1754491740000|2025-08-06 14:49:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|32
1754491750000|2025-08-06 14:49:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|20
1754491760000|2025-08-06 14:49:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1754491770000|2025-08-06 14:49:30|||||||||1
1754491800000|2025-08-06 14:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1754491810000|2025-08-06 14:50:10|||||||||1
1754491820000|2025-08-06 14:50:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|3
1754491830000|2025-08-06 14:50:30|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|49
1754491840000|2025-08-06 14:50:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1754491860000|2025-08-06 14:51:00|||||||||1
1754491880000|2025-08-06 14:51:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|30
1754491890000|2025-08-06 14:51:30|||||||||1
1754491910000|2025-08-06 14:51:50|||||||||6
1754491920000|2025-08-06 14:52:00|||||||||2
1754491950000|2025-08-06 14:52:30|||||||||2
1754491960000|2025-08-06 14:52:40|||||||||1
1754491970000|2025-08-06 14:52:50|||||||||7
1754491980000|2025-08-06 14:53:00|||||||||16
1754491990000|2025-08-06 14:53:10|||||||||5
1754492000000|2025-08-06 14:53:20|||||||||7
1754492010000|2025-08-06 14:53:30|||||||||43
1754492020000|2025-08-06 14:53:40|||||||||2
1754492030000|2025-08-06 14:53:50|||||||||2
1754492040000|2025-08-06 14:54:00|||||||||7
1754492050000|2025-08-06 14:54:10|||||||||13
1754492060000|2025-08-06 14:54:20|||||||||12
1754492070000|2025-08-06 14:54:30|||||||||19
1754492080000|2025-08-06 14:54:40|||||||||12
1754492090000|2025-08-06 14:54:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|108
1754492100000|2025-08-06 14:55:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1754492110000|2025-08-06 14:55:10|||||||||21
1754492120000|2025-08-06 14:55:20|||||||||19
1754492130000|2025-08-06 14:55:30|||||||||4
1754492140000|2025-08-06 14:55:40|||||||||3
1754492150000|2025-08-06 14:55:50|||||||||21
1754492160000|2025-08-06 14:56:00|||||||||4
1754492170000|2025-08-06 14:56:10|||||||||7
1754492180000|2025-08-06 14:56:20|||||||||27
1754492190000|2025-08-06 14:56:30|||||||||9
1754492200000|2025-08-06 14:56:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|7
1754492210000|2025-08-06 14:56:50|||||||||104
1754492220000|2025-08-06 14:57:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1754492230000|2025-08-06 14:57:10|||||||||174
1754492240000|2025-08-06 14:57:20|||||||||1
1754492250000|2025-08-06 14:57:30|||||||||6
1754492260000|2025-08-06 14:57:40|||||||||131
1754492280000|2025-08-06 14:58:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1754492290000|2025-08-06 14:58:10|||||||||4
1754492300000|2025-08-06 14:58:20|||||||||9
1754492310000|2025-08-06 14:58:30|||||||||14
1754492320000|2025-08-06 14:58:40|||||||||1
1754492330000|2025-08-06 14:58:50|||||||||4
1754492340000|2025-08-06 14:59:00|||||||||124
1754492350000|2025-08-06 14:59:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|52
1754492360000|2025-08-06 14:59:20|||||||||73
1754492370000|2025-08-06 14:59:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|13
1754492380000|2025-08-06 14:59:40|||||||||3
1754492390000|2025-08-06 14:59:50|||||||||7
1754492400000|2025-08-06 15:00:00|||||||||11
1754492410000|2025-08-06 15:00:10|||||||||3
1754492420000|2025-08-06 15:00:20|||||||||4
1754492430000|2025-08-06 15:00:30|||||||||77
1754492440000|2025-08-06 15:00:40|||||||||3
1754492450000|2025-08-06 15:00:50|||||||||10
1754492460000|2025-08-06 15:01:00|||||||||47
1754492470000|2025-08-06 15:01:10|||||||||9
1754492480000|2025-08-06 15:01:20|||||||||8
1754492490000|2025-08-06 15:01:30|||||||||2
1754492500000|2025-08-06 15:01:40|||||||||9
1754492510000|2025-08-06 15:01:50|||||||||1
1754492520000|2025-08-06 15:02:00|||||||||3
1754492530000|2025-08-06 15:02:10|||||||||6
1754492540000|2025-08-06 15:02:20|||||||||1
1754492550000|2025-08-06 15:02:30|||||||||7
1754492560000|2025-08-06 15:02:40|||||||||10
1754492570000|2025-08-06 15:02:50|||||||||3
1754492580000|2025-08-06 15:03:00|||||||||14
1754492590000|2025-08-06 15:03:10|||||||||294
1754492600000|2025-08-06 15:03:20|||||||||1
1754492610000|2025-08-06 15:03:30|||||||||1
1754492620000|2025-08-06 15:03:40|||||||||5
1754492630000|2025-08-06 15:03:50|||||||||2
1754492640000|2025-08-06 15:04:00|||||||||38
1754492650000|2025-08-06 15:04:10|||||||||15
1754492660000|2025-08-06 15:04:20|||||||||1
1754492670000|2025-08-06 15:04:30|||||||||4
1754492680000|2025-08-06 15:04:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|226
1754492690000|2025-08-06 15:04:50|||||||||3
1754492700000|2025-08-06 15:05:00|||||||||13
1754492710000|2025-08-06 15:05:10|||||||||204
1754492720000|2025-08-06 15:05:20|||||||||3
1754492730000|2025-08-06 15:05:30|||||||||2
1754492740000|2025-08-06 15:05:40|||||||||2
1754492750000|2025-08-06 15:05:50|||||||||42
1754492760000|2025-08-06 15:06:00|||||||||3
1754492770000|2025-08-06 15:06:10|||||||||13
1754492780000|2025-08-06 15:06:20|||||||||19
1754492800000|2025-08-06 15:06:40|||||||||9
1754492810000|2025-08-06 15:06:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|116
1754492820000|2025-08-06 15:07:00|||||||||5
1754492830000|2025-08-06 15:07:10|||||||||8
1754492840000|2025-08-06 15:07:20|||||||||1
1754492860000|2025-08-06 15:07:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|16
1754492880000|2025-08-06 15:08:00|||||||||5
1754492890000|2025-08-06 15:08:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|122
1754492900000|2025-08-06 15:08:20|||||||||2
1754492920000|2025-08-06 15:08:40|||||||||2
1754492940000|2025-08-06 15:09:00|||||||||14
1754492950000|2025-08-06 15:09:10|||||||||3
1754492960000|2025-08-06 15:09:20|||||||||1
1754492970000|2025-08-06 15:09:30|||||||||5
1754492980000|2025-08-06 15:09:40|||||||||12
1754492990000|2025-08-06 15:09:50|||||||||1
1754493000000|2025-08-06 15:10:00|||||||||24
1754493010000|2025-08-06 15:10:10|19.27|19.11|19.24|19.08|19.29|19.13|19.24|19.08|74
1754493020000|2025-08-06 15:10:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|37
1754493030000|2025-08-06 15:10:30|||||||||6
1754493040000|2025-08-06 15:10:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|17
1754493070000|2025-08-06 15:11:10|||||||||1
1754493090000|2025-08-06 15:11:30|||||||||7
1754493100000|2025-08-06 15:11:40|||||||||8
1754493110000|2025-08-06 15:11:50|||||||||2
1754493120000|2025-08-06 15:12:00|||||||||1
1754493130000|2025-08-06 15:12:10|||||||||5
1754493150000|2025-08-06 15:12:30|||||||||7
1754493170000|2025-08-06 15:12:50|||||||||20
1754493180000|2025-08-06 15:13:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|231
1754493190000|2025-08-06 15:13:10|||||||||194
1754493200000|2025-08-06 15:13:20|||||||||11
1754493210000|2025-08-06 15:13:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|54
1754493220000|2025-08-06 15:13:40|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|5
1754493240000|2025-08-06 15:14:00|||||||||1
1754493250000|2025-08-06 15:14:10|||||||||6
1754493260000|2025-08-06 15:14:20|||||||||9
1754493280000|2025-08-06 15:14:40|||||||||4
1754493290000|2025-08-06 15:14:50|||||||||29
1754493300000|2025-08-06 15:15:00|||||||||3
1754493320000|2025-08-06 15:15:20|||||||||26
1754493350000|2025-08-06 15:15:50|||||||||1
1754493360000|2025-08-06 15:16:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|24
1754493370000|2025-08-06 15:16:10|||||||||18
1754493380000|2025-08-06 15:16:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|36
1754493390000|2025-08-06 15:16:30|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|80
1754493410000|2025-08-06 15:16:50|||||||||1
1754493420000|2025-08-06 15:17:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1754493430000|2025-08-06 15:17:10|||||||||3
1754493440000|2025-08-06 15:17:20|||||||||82
1754493480000|2025-08-06 15:18:00|||||||||8
1754493490000|2025-08-06 15:18:10|||||||||8
1754493500000|2025-08-06 15:18:20|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|37
1754493510000|2025-08-06 15:18:30|||||||||2
1754493530000|2025-08-06 15:18:50|||||||||2
1754493540000|2025-08-06 15:19:00|||||||||2
1754493560000|2025-08-06 15:19:20|||||||||3
1754493570000|2025-08-06 15:19:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1754493580000|2025-08-06 15:19:40|||||||||1
1754493590000|2025-08-06 15:19:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1754493610000|2025-08-06 15:20:10|||||||||1
1754493630000|2025-08-06 15:20:30|||||||||3
1754493640000|2025-08-06 15:20:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|82
1754493650000|2025-08-06 15:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|37
1754493660000|2025-08-06 15:21:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754493670000|2025-08-06 15:21:10|||||||||2
1754493680000|2025-08-06 15:21:20|||||||||1
1754493700000|2025-08-06 15:21:40|||||||||2
1754493710000|2025-08-06 15:21:50|||||||||2
1754493720000|2025-08-06 15:22:00|||||||||21
1754493740000|2025-08-06 15:22:20|||||||||3
1754493750000|2025-08-06 15:22:30|||||||||17
1754493760000|2025-08-06 15:22:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1754493780000|2025-08-06 15:23:00|||||||||1
1754493790000|2025-08-06 15:23:10|19.2|19.04|19.22|19.06|19.22|19.06|19.19|19.03|2
1754493800000|2025-08-06 15:23:20|19.19|19.03|19.2|19.04|19.22|19.06|19.19|19.03|2
1754493810000|2025-08-06 15:23:30|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1754493820000|2025-08-06 15:23:40|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|1
1754493830000|2025-08-06 15:23:50|||||||||1
1754493840000|2025-08-06 15:24:00|19.2|19.04|19.19|19.03|19.22|19.06|19.19|19.03|0
1754493860000|2025-08-06 15:24:20|||||||||1
1754493870000|2025-08-06 15:24:30|||||||||23
1754493880000|2025-08-06 15:24:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|11
1754493890000|2025-08-06 15:24:50|||||||||6
1754493900000|2025-08-06 15:25:00|||||||||1
1754493910000|2025-08-06 15:25:10|||||||||1
1754493920000|2025-08-06 15:25:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|0
1754493930000|2025-08-06 15:25:30|||||||||5
1754493940000|2025-08-06 15:25:40|||||||||15
1754493970000|2025-08-06 15:26:10|||||||||33
1754493980000|2025-08-06 15:26:20|||||||||1
1754493990000|2025-08-06 15:26:30|||||||||23
1754494000000|2025-08-06 15:26:40|||||||||1
1754494010000|2025-08-06 15:26:50|||||||||3
1754494020000|2025-08-06 15:27:00|||||||||3
1754494030000|2025-08-06 15:27:10|||||||||1
1754494040000|2025-08-06 15:27:20|||||||||2
1754494050000|2025-08-06 15:27:30|||||||||17
1754494060000|2025-08-06 15:27:40|||||||||1
1754494080000|2025-08-06 15:28:00|||||||||9
1754494090000|2025-08-06 15:28:10|||||||||2
1754494100000|2025-08-06 15:28:20|||||||||5
1754494110000|2025-08-06 15:28:30|||||||||1
1754494120000|2025-08-06 15:28:40|||||||||2
1754494130000|2025-08-06 15:28:50|19.2|19.04|19.22|19.06|19.22|19.06|19.19|19.03|19
1754494140000|2025-08-06 15:29:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1754494150000|2025-08-06 15:29:10|||||||||2
1754494160000|2025-08-06 15:29:20|||||||||18
1754494170000|2025-08-06 15:29:30|||||||||1
1754494180000|2025-08-06 15:29:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|216
1754494190000|2025-08-06 15:29:50|||||||||6
1754494200000|2025-08-06 15:30:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|70
1754494210000|2025-08-06 15:30:10|||||||||21
1754494230000|2025-08-06 15:30:30|||||||||11
1754494240000|2025-08-06 15:30:40|||||||||1
1754494280000|2025-08-06 15:31:20|||||||||5
1754494290000|2025-08-06 15:31:30|||||||||1
1754494300000|2025-08-06 15:31:40|||||||||3
1754494310000|2025-08-06 15:31:50|||||||||1
1754494320000|2025-08-06 15:32:00|||||||||3
1754494330000|2025-08-06 15:32:10|||||||||2
1754494340000|2025-08-06 15:32:20|||||||||4
1754494350000|2025-08-06 15:32:30|||||||||9
1754494360000|2025-08-06 15:32:40|||||||||2
1754494370000|2025-08-06 15:32:50|||||||||3
1754494380000|2025-08-06 15:33:00|||||||||4
1754494390000|2025-08-06 15:33:10|||||||||6
1754494400000|2025-08-06 15:33:20|||||||||4
1754494410000|2025-08-06 15:33:30|||||||||6
1754494420000|2025-08-06 15:33:40|||||||||4
1754494430000|2025-08-06 15:33:50|||||||||3
1754494440000|2025-08-06 15:34:00|||||||||6
1754494450000|2025-08-06 15:34:10|||||||||8
1754494460000|2025-08-06 15:34:20|||||||||4
1754494470000|2025-08-06 15:34:30|||||||||3
1754494480000|2025-08-06 15:34:40|||||||||3
1754494490000|2025-08-06 15:34:50|||||||||2
1754494500000|2025-08-06 15:35:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|52
1754494510000|2025-08-06 15:35:10|19.18|19.02|19.17|19.01|19.19|19.03|19.17|19.01|129
1754494540000|2025-08-06 15:35:40|||||||||3
1754494550000|2025-08-06 15:35:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|5
1754494570000|2025-08-06 15:36:10|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|1
1754494580000|2025-08-06 15:36:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1754494590000|2025-08-06 15:36:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1754494600000|2025-08-06 15:36:40|||||||||3
1754494610000|2025-08-06 15:36:50|||||||||1
1754494620000|2025-08-06 15:37:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|72
1754494630000|2025-08-06 15:37:10|||||||||12
1754494660000|2025-08-06 15:37:40|||||||||3
1754494670000|2025-08-06 15:37:50|||||||||6
1754494680000|2025-08-06 15:38:00|||||||||4
1754494690000|2025-08-06 15:38:10|||||||||1
1754494700000|2025-08-06 15:38:20|||||||||45
1754494710000|2025-08-06 15:38:30|||||||||1
1754494720000|2025-08-06 15:38:40|||||||||2
1754494740000|2025-08-06 15:39:00|||||||||2
1754494750000|2025-08-06 15:39:10|||||||||5
1754494760000|2025-08-06 15:39:20|||||||||2
1754494770000|2025-08-06 15:39:30|||||||||2
1754494780000|2025-08-06 15:39:40|||||||||7
1754494790000|2025-08-06 15:39:50|||||||||2
1754494800000|2025-08-06 15:40:00|||||||||2
1754494810000|2025-08-06 15:40:10|||||||||3
1754494820000|2025-08-06 15:40:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|128
1754494830000|2025-08-06 15:40:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|78
1754494840000|2025-08-06 15:40:40|||||||||51
1754494850000|2025-08-06 15:40:50|||||||||60
1754494860000|2025-08-06 15:41:00|||||||||14
1754494870000|2025-08-06 15:41:10|||||||||27
1754494890000|2025-08-06 15:41:30|||||||||26
1754494900000|2025-08-06 15:41:40|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|122
1754494910000|2025-08-06 15:41:50|||||||||1
1754494930000|2025-08-06 15:42:10|||||||||1
1754494950000|2025-08-06 15:42:30|||||||||13
1754494960000|2025-08-06 15:42:40|||||||||13
1754494970000|2025-08-06 15:42:50|||||||||24
1754494980000|2025-08-06 15:43:00|||||||||5
1754494990000|2025-08-06 15:43:10|||||||||6
1754495010000|2025-08-06 15:43:30|||||||||10
1754495020000|2025-08-06 15:43:40|||||||||2
1754495030000|2025-08-06 15:43:50|||||||||63
1754495040000|2025-08-06 15:44:00|||||||||5
1754495050000|2025-08-06 15:44:10|||||||||32
1754495060000|2025-08-06 15:44:20|||||||||33
1754495070000|2025-08-06 15:44:30|||||||||11
1754495080000|2025-08-06 15:44:40|||||||||13
1754495090000|2025-08-06 15:44:50|||||||||3
1754495100000|2025-08-06 15:45:00|||||||||5
1754495120000|2025-08-06 15:45:20|||||||||2
1754495130000|2025-08-06 15:45:30|||||||||25
1754495140000|2025-08-06 15:45:40|||||||||24
1754495150000|2025-08-06 15:45:50|||||||||1
1754495160000|2025-08-06 15:46:00|||||||||5
1754495170000|2025-08-06 15:46:10|||||||||5
1754495180000|2025-08-06 15:46:20|||||||||2
1754495190000|2025-08-06 15:46:30|||||||||18
1754495200000|2025-08-06 15:46:40|||||||||7
1754495210000|2025-08-06 15:46:50|||||||||3
1754495220000|2025-08-06 15:47:00|||||||||2
1754495230000|2025-08-06 15:47:10|||||||||2
1754495250000|2025-08-06 15:47:30|||||||||5
1754495260000|2025-08-06 15:47:40|||||||||2
1754495270000|2025-08-06 15:47:50|||||||||28
1754495280000|2025-08-06 15:48:00|19.2|19.04|19.22|19.06|19.22|19.06|19.19|19.03|5
1754495290000|2025-08-06 15:48:10|||||||||1
1754495300000|2025-08-06 15:48:20|||||||||3
1754495310000|2025-08-06 15:48:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1754495320000|2025-08-06 15:48:40|||||||||3
1754495330000|2025-08-06 15:48:50|||||||||2
1754495340000|2025-08-06 15:49:00|||||||||6
1754495350000|2025-08-06 15:49:10|||||||||3
1754495360000|2025-08-06 15:49:20|||||||||5
1754495370000|2025-08-06 15:49:30|||||||||70
1754495380000|2025-08-06 15:49:40|||||||||2
1754495390000|2025-08-06 15:49:50|||||||||8
1754495400000|2025-08-06 15:50:00|||||||||2
1754495410000|2025-08-06 15:50:10|||||||||1
1754495420000|2025-08-06 15:50:20|||||||||2
1754495430000|2025-08-06 15:50:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|109
1754495440000|2025-08-06 15:50:40|||||||||2
1754495460000|2025-08-06 15:51:00|||||||||4
1754495470000|2025-08-06 15:51:10|||||||||85
1754495480000|2025-08-06 15:51:20|||||||||104
1754495490000|2025-08-06 15:51:30|||||||||10
1754495500000|2025-08-06 15:51:40|||||||||1
1754495510000|2025-08-06 15:51:50|||||||||5
1754495520000|2025-08-06 15:52:00|||||||||15
1754495530000|2025-08-06 15:52:10|||||||||14
1754495540000|2025-08-06 15:52:20|||||||||2
1754495550000|2025-08-06 15:52:30|||||||||1
1754495560000|2025-08-06 15:52:40|||||||||2
1754495570000|2025-08-06 15:52:50|||||||||4
1754495580000|2025-08-06 15:53:00|||||||||10
1754495590000|2025-08-06 15:53:10|||||||||14
1754495600000|2025-08-06 15:53:20|||||||||5
1754495610000|2025-08-06 15:53:30|||||||||4
1754495630000|2025-08-06 15:53:50|||||||||4
1754495640000|2025-08-06 15:54:00|||||||||6
1754495650000|2025-08-06 15:54:10|||||||||2
1754495660000|2025-08-06 15:54:20|||||||||1
1754495670000|2025-08-06 15:54:30|||||||||4
1754495680000|2025-08-06 15:54:40|||||||||4
1754495690000|2025-08-06 15:54:50|||||||||12
1754495700000|2025-08-06 15:55:00|||||||||3
1754495710000|2025-08-06 15:55:10|||||||||1
1754495720000|2025-08-06 15:55:20|||||||||3
1754495730000|2025-08-06 15:55:30|||||||||4
1754495740000|2025-08-06 15:55:40|||||||||8
1754495750000|2025-08-06 15:55:50|||||||||3
1754495760000|2025-08-06 15:56:00|||||||||7
1754495770000|2025-08-06 15:56:10|||||||||42
1754495780000|2025-08-06 15:56:20|||||||||10
1754495790000|2025-08-06 15:56:30|||||||||18
1754495800000|2025-08-06 15:56:40|||||||||2
1754495810000|2025-08-06 15:56:50|||||||||76
1754495820000|2025-08-06 15:57:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|214
1754495830000|2025-08-06 15:57:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|44
1754495840000|2025-08-06 15:57:20|||||||||16
1754495850000|2025-08-06 15:57:30|||||||||1
1754495880000|2025-08-06 15:58:00|||||||||51
1754495900000|2025-08-06 15:58:20|||||||||1
1754495910000|2025-08-06 15:58:30|||||||||1
1754495920000|2025-08-06 15:58:40|||||||||53
1754495930000|2025-08-06 15:58:50|||||||||1
1754495940000|2025-08-06 15:59:00|||||||||3
1754495950000|2025-08-06 15:59:10|||||||||2
1754495960000|2025-08-06 15:59:20|||||||||3
1754495970000|2025-08-06 15:59:30|||||||||8
1754495990000|2025-08-06 15:59:50|||||||||39
1754496000000|2025-08-06 16:00:00|||||||||34
1754496020000|2025-08-06 16:00:20|||||||||12
1754496030000|2025-08-06 16:00:30|||||||||3
1754496040000|2025-08-06 16:00:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1754496050000|2025-08-06 16:00:50|||||||||2
1754496060000|2025-08-06 16:01:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1754496070000|2025-08-06 16:01:10|||||||||1
1754496090000|2025-08-06 16:01:30|||||||||8
1754496100000|2025-08-06 16:01:40|||||||||2
1754496110000|2025-08-06 16:01:50|||||||||1
1754496120000|2025-08-06 16:02:00|||||||||1
1754496130000|2025-08-06 16:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1754496140000|2025-08-06 16:02:20|||||||||12
1754496150000|2025-08-06 16:02:30|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|2
1754496160000|2025-08-06 16:02:40|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|63
1754496170000|2025-08-06 16:02:50|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|9
1754496180000|2025-08-06 16:03:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|20
1754496190000|2025-08-06 16:03:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1754496200000|2025-08-06 16:03:20|||||||||2
1754496210000|2025-08-06 16:03:30|||||||||2
1754496220000|2025-08-06 16:03:40|||||||||2
1754496230000|2025-08-06 16:03:50|||||||||5
1754496240000|2025-08-06 16:04:00|||||||||2
1754496250000|2025-08-06 16:04:10|||||||||4
1754496260000|2025-08-06 16:04:20|||||||||1
1754496270000|2025-08-06 16:04:30|||||||||3
1754496280000|2025-08-06 16:04:40|||||||||5
1754496290000|2025-08-06 16:04:50|||||||||2
1754496300000|2025-08-06 16:05:00|||||||||4
1754496310000|2025-08-06 16:05:10|||||||||2
1754496320000|2025-08-06 16:05:20|||||||||6
1754496330000|2025-08-06 16:05:30|||||||||1
1754496340000|2025-08-06 16:05:40|||||||||3
1754496350000|2025-08-06 16:05:50|||||||||5
1754496360000|2025-08-06 16:06:00|||||||||5
1754496370000|2025-08-06 16:06:10|||||||||6
1754496380000|2025-08-06 16:06:20|||||||||4
1754496390000|2025-08-06 16:06:30|||||||||3
1754496400000|2025-08-06 16:06:40|||||||||1
1754496410000|2025-08-06 16:06:50|||||||||6
1754496420000|2025-08-06 16:07:00|||||||||2
1754496430000|2025-08-06 16:07:10|||||||||2
1754496450000|2025-08-06 16:07:30|||||||||2
1754496460000|2025-08-06 16:07:40|||||||||3
1754496470000|2025-08-06 16:07:50|||||||||2
1754496480000|2025-08-06 16:08:00|||||||||1
1754496490000|2025-08-06 16:08:10|||||||||2
1754496500000|2025-08-06 16:08:20|||||||||15
1754496520000|2025-08-06 16:08:40|||||||||3
1754496530000|2025-08-06 16:08:50|||||||||1
1754496540000|2025-08-06 16:09:00|||||||||1
1754496550000|2025-08-06 16:09:10|||||||||15
1754496560000|2025-08-06 16:09:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|118
1754496570000|2025-08-06 16:09:30|||||||||18
1754496580000|2025-08-06 16:09:40|||||||||11
1754496590000|2025-08-06 16:09:50|||||||||3
1754496600000|2025-08-06 16:10:00|||||||||1
1754496610000|2025-08-06 16:10:10|||||||||4
1754496620000|2025-08-06 16:10:20|||||||||1
1754496630000|2025-08-06 16:10:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|9
1754496640000|2025-08-06 16:10:40|||||||||17
1754496660000|2025-08-06 16:11:00|||||||||5
1754496670000|2025-08-06 16:11:10|||||||||11
1754496700000|2025-08-06 16:11:40|||||||||1
1754496710000|2025-08-06 16:11:50|||||||||2
1754496730000|2025-08-06 16:12:10|||||||||3
1754496740000|2025-08-06 16:12:20|||||||||1
1754496750000|2025-08-06 16:12:30|||||||||11
1754496760000|2025-08-06 16:12:40|||||||||9
1754496770000|2025-08-06 16:12:50|||||||||2
1754496780000|2025-08-06 16:13:00|||||||||2
1754496790000|2025-08-06 16:13:10|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|71
1754496800000|2025-08-06 16:13:20|||||||||20
1754496810000|2025-08-06 16:13:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1754496820000|2025-08-06 16:13:40|||||||||2
1754496830000|2025-08-06 16:13:50|||||||||2
1754496850000|2025-08-06 16:14:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|3
1754496860000|2025-08-06 16:14:20|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|2
1754496880000|2025-08-06 16:14:40|||||||||2
1754496890000|2025-08-06 16:14:50|||||||||2
1754496900000|2025-08-06 16:15:00|||||||||4
1754496910000|2025-08-06 16:15:10|||||||||3
1754496920000|2025-08-06 16:15:20|||||||||1
1754496930000|2025-08-06 16:15:30|||||||||11
1754496940000|2025-08-06 16:15:40|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|58
1754496950000|2025-08-06 16:15:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1754496960000|2025-08-06 16:16:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1754496970000|2025-08-06 16:16:10|||||||||11
1754496980000|2025-08-06 16:16:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1754496990000|2025-08-06 16:16:30|||||||||5
1754497000000|2025-08-06 16:16:40|||||||||4
1754497010000|2025-08-06 16:16:50|||||||||8
1754497020000|2025-08-06 16:17:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|18
1754497030000|2025-08-06 16:17:10|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|4
1754497040000|2025-08-06 16:17:20|||||||||1
1754497050000|2025-08-06 16:17:30|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|20
1754497070000|2025-08-06 16:17:50|||||||||4
1754497080000|2025-08-06 16:18:00|||||||||1
1754497090000|2025-08-06 16:18:10|||||||||1
1754497110000|2025-08-06 16:18:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|6
1754497120000|2025-08-06 16:18:40|||||||||1
1754497130000|2025-08-06 16:18:50|||||||||30
1754497160000|2025-08-06 16:19:20|||||||||4
1754497180000|2025-08-06 16:19:40|||||||||7
1754497190000|2025-08-06 16:19:50|||||||||1
1754497220000|2025-08-06 16:20:20|||||||||4
1754497230000|2025-08-06 16:20:30|||||||||3
1754497240000|2025-08-06 16:20:40|||||||||1
1754497250000|2025-08-06 16:20:50|||||||||1
1754497260000|2025-08-06 16:21:00|||||||||1
1754497270000|2025-08-06 16:21:10|||||||||6
1754497280000|2025-08-06 16:21:20|||||||||11
1754497290000|2025-08-06 16:21:30|||||||||32
1754497300000|2025-08-06 16:21:40|||||||||1
1754497310000|2025-08-06 16:21:50|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|4
1754497320000|2025-08-06 16:22:00|||||||||2
1754497350000|2025-08-06 16:22:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1754497360000|2025-08-06 16:22:40|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|8
1754497370000|2025-08-06 16:22:50|||||||||1
1754497380000|2025-08-06 16:23:00|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|33
1754497390000|2025-08-06 16:23:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|25
1754497400000|2025-08-06 16:23:20|||||||||2
1754497410000|2025-08-06 16:23:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|9
1754497420000|2025-08-06 16:23:40|||||||||4
1754497460000|2025-08-06 16:24:20|||||||||1
1754497470000|2025-08-06 16:24:30|||||||||5
1754497480000|2025-08-06 16:24:40|||||||||6
1754497490000|2025-08-06 16:24:50|||||||||1
1754497510000|2025-08-06 16:25:10|||||||||2
1754497520000|2025-08-06 16:25:20|||||||||2
1754497530000|2025-08-06 16:25:30|||||||||2
1754497540000|2025-08-06 16:25:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|45
1754497570000|2025-08-06 16:26:10|||||||||2
1754497580000|2025-08-06 16:26:20|||||||||2
1754497590000|2025-08-06 16:26:30|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|20
1754497600000|2025-08-06 16:26:40|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|24
1754497610000|2025-08-06 16:26:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|6
1754497620000|2025-08-06 16:27:00|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|19
1754497650000|2025-08-06 16:27:30|||||||||1
1754497670000|2025-08-06 16:27:50|||||||||5
1754497690000|2025-08-06 16:28:10|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|1
1754497700000|2025-08-06 16:28:20|||||||||1
1754497710000|2025-08-06 16:28:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|66
1754497720000|2025-08-06 16:28:40|||||||||2
1754497740000|2025-08-06 16:29:00|||||||||2
1754497760000|2025-08-06 16:29:20|||||||||4
1754497770000|2025-08-06 16:29:30|||||||||5
1754497790000|2025-08-06 16:29:50|||||||||18
1754497800000|2025-08-06 16:30:00|||||||||5
1754497810000|2025-08-06 16:30:10|||||||||5
1754497820000|2025-08-06 16:30:20|||||||||14
1754497830000|2025-08-06 16:30:30|||||||||1
1754497850000|2025-08-06 16:30:50|||||||||8
1754497870000|2025-08-06 16:31:10|||||||||1
1754497880000|2025-08-06 16:31:20|||||||||1
1754497890000|2025-08-06 16:31:30|||||||||3
1754497900000|2025-08-06 16:31:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1754497910000|2025-08-06 16:31:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1754497960000|2025-08-06 16:32:40|||||||||1
1754497970000|2025-08-06 16:32:50|||||||||1
1754498030000|2025-08-06 16:33:50|||||||||1
1754498040000|2025-08-06 16:34:00|||||||||2
1754498050000|2025-08-06 16:34:10|||||||||1
1754498060000|2025-08-06 16:34:20|||||||||1
1754498100000|2025-08-06 16:35:00|||||||||1
1754498120000|2025-08-06 16:35:20|||||||||1
1754498150000|2025-08-06 16:35:50|||||||||1
1754498160000|2025-08-06 16:36:00|||||||||2
1754498170000|2025-08-06 16:36:10|||||||||3
1754498190000|2025-08-06 16:36:30|||||||||78
1754498200000|2025-08-06 16:36:40|||||||||3
1754498210000|2025-08-06 16:36:50|19.16|19|19.14|18.98|19.19|19.03|19.14|18.98|212
1754498220000|2025-08-06 16:37:00|||||||||3
1754498230000|2025-08-06 16:37:10|||||||||1
1754498240000|2025-08-06 16:37:20|||||||||1
1754498250000|2025-08-06 16:37:30|||||||||2
1754498260000|2025-08-06 16:37:40|19.16|19|19.16|19|19.16|19|19.16|19|30
1754498280000|2025-08-06 16:38:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754498320000|2025-08-06 16:38:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1754498330000|2025-08-06 16:38:50|||||||||1
1754498350000|2025-08-06 16:39:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|242
1754498370000|2025-08-06 16:39:30|||||||||2
1754498390000|2025-08-06 16:39:50|||||||||1
1754498430000|2025-08-06 16:40:30|||||||||1
1754498450000|2025-08-06 16:40:50|||||||||4
1754498460000|2025-08-06 16:41:00|||||||||1
1754498480000|2025-08-06 16:41:20|||||||||2
1754498500000|2025-08-06 16:41:40|||||||||4
1754498510000|2025-08-06 16:41:50|||||||||6
1754498520000|2025-08-06 16:42:00|||||||||77
1754498530000|2025-08-06 16:42:10|||||||||19
1754498540000|2025-08-06 16:42:20|||||||||32
1754498550000|2025-08-06 16:42:30|||||||||15
1754498560000|2025-08-06 16:42:40|||||||||5
1754498570000|2025-08-06 16:42:50|||||||||31
1754498600000|2025-08-06 16:43:20|||||||||10
1754498630000|2025-08-06 16:43:50|19.16|19|19.16|19|19.16|19|19.16|19|217
1754498640000|2025-08-06 16:44:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1754498650000|2025-08-06 16:44:10|19.16|19|19.16|19|19.19|19.03|19.16|19|0
1754498670000|2025-08-06 16:44:30|||||||||2
1754498690000|2025-08-06 16:44:50|19.19|19.03|19.16|19|19.19|19.03|19.16|19|20
1754498700000|2025-08-06 16:45:00|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|51
1754498710000|2025-08-06 16:45:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1754498760000|2025-08-06 16:46:00|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|9
1754498780000|2025-08-06 16:46:20|||||||||1
1754498800000|2025-08-06 16:46:40|||||||||1
1754498810000|2025-08-06 16:46:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|273
1754498840000|2025-08-06 16:47:20|||||||||10
1754498850000|2025-08-06 16:47:30|||||||||13
1754498860000|2025-08-06 16:47:40|||||||||10
1754498870000|2025-08-06 16:47:50|||||||||17
1754498900000|2025-08-06 16:48:20|||||||||16
1754498910000|2025-08-06 16:48:30|19.16|19|19.16|19|19.16|19|19.16|19|2
1754498920000|2025-08-06 16:48:40|||||||||1
1754498930000|2025-08-06 16:48:50|||||||||2
1754498940000|2025-08-06 16:49:00|||||||||1
1754498970000|2025-08-06 16:49:30|||||||||1
1754498980000|2025-08-06 16:49:40|||||||||2
1754498990000|2025-08-06 16:49:50|||||||||6
1754499000000|2025-08-06 16:50:00|19.19|19.03|19.17|19.01|19.19|19.03|19.16|19|0
1754499010000|2025-08-06 16:50:10|19.16|19|19.19|19.03|19.19|19.03|19.16|19|1
1754499030000|2025-08-06 16:50:30|19.16|19|19.19|19.03|19.19|19.03|19.16|19|0
1754499070000|2025-08-06 16:51:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1754499090000|2025-08-06 16:51:30|||||||||3
1754499100000|2025-08-06 16:51:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|0
1754499110000|2025-08-06 16:51:50|||||||||2
1754499130000|2025-08-06 16:52:10|||||||||1
1754499140000|2025-08-06 16:52:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754499160000|2025-08-06 16:52:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1754499170000|2025-08-06 16:52:50|19.19|19.03|19.16|19|19.19|19.03|19.16|19|0
1754499180000|2025-08-06 16:53:00|||||||||2
1754499190000|2025-08-06 16:53:10|||||||||1
1754499200000|2025-08-06 16:53:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1754499210000|2025-08-06 16:53:30|||||||||1
1754499230000|2025-08-06 16:53:50|||||||||1
1754499250000|2025-08-06 16:54:10|||||||||4
1754499270000|2025-08-06 16:54:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1754499290000|2025-08-06 16:54:50|||||||||1
1754499330000|2025-08-06 16:55:30|||||||||50
1754499340000|2025-08-06 16:55:40|||||||||1
1754499350000|2025-08-06 16:55:50|||||||||1
1754499360000|2025-08-06 16:56:00|||||||||2
1754499370000|2025-08-06 16:56:10|||||||||5
1754499390000|2025-08-06 16:56:30|||||||||2
1754499400000|2025-08-06 16:56:40|||||||||6
1754499410000|2025-08-06 16:56:50|||||||||1
1754499420000|2025-08-06 16:57:00|||||||||2
1754499430000|2025-08-06 16:57:10|||||||||2
1754499440000|2025-08-06 16:57:20|||||||||1
1754499450000|2025-08-06 16:57:30|||||||||1
1754499470000|2025-08-06 16:57:50|||||||||5
1754499480000|2025-08-06 16:58:00|||||||||2
1754499490000|2025-08-06 16:58:10|||||||||2
1754499510000|2025-08-06 16:58:30|||||||||1
1754499520000|2025-08-06 16:58:40|||||||||1
1754499530000|2025-08-06 16:58:50|||||||||6
1754499560000|2025-08-06 16:59:20|||||||||2
1754499570000|2025-08-06 16:59:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|185
1754499580000|2025-08-06 16:59:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|25
1754499590000|2025-08-06 16:59:50|||||||||14
1754499600000|2025-08-06 17:00:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|87
1754499610000|2025-08-06 17:00:10|||||||||16
1754499620000|2025-08-06 17:00:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|35
1754499640000|2025-08-06 17:00:40|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|4
1754499650000|2025-08-06 17:00:50|||||||||1
1754499670000|2025-08-06 17:01:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1754499680000|2025-08-06 17:01:20|||||||||2
1754499690000|2025-08-06 17:01:30|||||||||1
1754499710000|2025-08-06 17:01:50|||||||||2
1754499720000|2025-08-06 17:02:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|143
1754499730000|2025-08-06 17:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|5
1754499740000|2025-08-06 17:02:20|19.16|19|19.16|19|19.17|19.01|19.16|19|0
1754499750000|2025-08-06 17:02:30|||||||||1
1754499760000|2025-08-06 17:02:40|||||||||1
1754499770000|2025-08-06 17:02:50|19.19|19.03|19.16|19|19.19|19.03|19.16|19|1
1754499780000|2025-08-06 17:03:00|19.19|19.03|19.19|19.03|19.21|19.05|19.16|19|10
1754499790000|2025-08-06 17:03:10|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|56
1754499800000|2025-08-06 17:03:20|19.16|19|19.16|19|19.19|19.03|19.16|19|2
1754499810000|2025-08-06 17:03:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1754499820000|2025-08-06 17:03:40|||||||||1
1754499830000|2025-08-06 17:03:50|||||||||1
1754499840000|2025-08-06 17:04:00|||||||||1
1754499850000|2025-08-06 17:04:10|19.17|19.01|19.19|19.03|19.19|19.03|19.16|19|0
1754499860000|2025-08-06 17:04:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|2
1754499870000|2025-08-06 17:04:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1754499880000|2025-08-06 17:04:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1754499900000|2025-08-06 17:05:00|19.16|19|19.16|19|19.16|19|19.16|19|2
1754499910000|2025-08-06 17:05:10|19.19|19.03|19.17|19.01|19.19|19.03|19.16|19|1
1754499920000|2025-08-06 17:05:20|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|12
1754499940000|2025-08-06 17:05:40|||||||||2
1754499950000|2025-08-06 17:05:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1754499960000|2025-08-06 17:06:00|||||||||3
1754499970000|2025-08-06 17:06:10|||||||||3
1754499980000|2025-08-06 17:06:20|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|0
1754499990000|2025-08-06 17:06:30|19.16|19|19.19|19.03|19.19|19.03|19.16|19|0
1754500000000|2025-08-06 17:06:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|1
1754500010000|2025-08-06 17:06:50|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|29
1754500020000|2025-08-06 17:07:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1754500030000|2025-08-06 17:07:10|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|5
1754500040000|2025-08-06 17:07:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|20
1754500050000|2025-08-06 17:07:30|||||||||11
1754500090000|2025-08-06 17:08:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1754500100000|2025-08-06 17:08:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|16
1754500120000|2025-08-06 17:08:40|||||||||9
1754500140000|2025-08-06 17:09:00|||||||||23
1754500160000|2025-08-06 17:09:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|1
1754500170000|2025-08-06 17:09:30|||||||||1
1754500200000|2025-08-06 17:10:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1754500210000|2025-08-06 17:10:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1754500240000|2025-08-06 17:10:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|0
1754500260000|2025-08-06 17:11:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1754500310000|2025-08-06 17:11:50|||||||||2
1754500320000|2025-08-06 17:12:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1754500330000|2025-08-06 17:12:10|||||||||5
1754500340000|2025-08-06 17:12:20|||||||||1
1754500350000|2025-08-06 17:12:30|||||||||14
1754500360000|2025-08-06 17:12:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|3
1754500370000|2025-08-06 17:12:50|||||||||18
1754500390000|2025-08-06 17:13:10|||||||||1
1754500410000|2025-08-06 17:13:30|||||||||4
1754500420000|2025-08-06 17:13:40|||||||||31
1754500430000|2025-08-06 17:13:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1754500450000|2025-08-06 17:14:10|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|8
1754500470000|2025-08-06 17:14:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|34
1754500480000|2025-08-06 17:14:40|||||||||4
1754500490000|2025-08-06 17:14:50|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|11
1754500500000|2025-08-06 17:15:00|||||||||1
1754500510000|2025-08-06 17:15:10|||||||||22
1754500520000|2025-08-06 17:15:20|||||||||3
1754500530000|2025-08-06 17:15:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|15
1754500540000|2025-08-06 17:15:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1754500550000|2025-08-06 17:15:50|||||||||2
1754500560000|2025-08-06 17:16:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|84
1754500570000|2025-08-06 17:16:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1754500580000|2025-08-06 17:16:20|||||||||1
1754500620000|2025-08-06 17:17:00|||||||||1
1754500660000|2025-08-06 17:17:40|||||||||1
1754500670000|2025-08-06 17:17:50|||||||||2
1754500790000|2025-08-06 17:19:50|19.16|19|19.19|19.03|19.19|19.03|19.16|19|4
1754500800000|2025-08-06 17:20:00|||||||||2
1754500860000|2025-08-06 17:21:00|||||||||4
1754500900000|2025-08-06 17:21:40|||||||||1
1754500940000|2025-08-06 17:22:20|||||||||1
1754501000000|2025-08-06 17:23:20|||||||||8
1754501030000|2025-08-06 17:23:50|||||||||4
1754501070000|2025-08-06 17:24:30|||||||||24
1754501080000|2025-08-06 17:24:40|||||||||9
1754501150000|2025-08-06 17:25:50|||||||||1
1754501180000|2025-08-06 17:26:20|||||||||2
1754501190000|2025-08-06 17:26:30|||||||||2
1754501200000|2025-08-06 17:26:40|||||||||4
1754501220000|2025-08-06 17:27:00|||||||||2
1754501230000|2025-08-06 17:27:10|||||||||1
1754501290000|2025-08-06 17:28:10|||||||||1
1754501320000|2025-08-06 17:28:40|||||||||2
1754501380000|2025-08-06 17:29:40|||||||||27
1754501390000|2025-08-06 17:29:50|||||||||2
1754501440000|2025-08-06 17:30:40|||||||||1
1754501450000|2025-08-06 17:30:50|||||||||1
1754501530000|2025-08-06 17:32:10|||||||||1
1754501570000|2025-08-06 17:32:50|||||||||1
1754501640000|2025-08-06 17:34:00|||||||||1
1754501650000|2025-08-06 17:34:10|||||||||1
1754501680000|2025-08-06 17:34:40|||||||||2
1754501690000|2025-08-06 17:34:50|||||||||12
1754501710000|2025-08-06 17:35:10|||||||||1
1754501770000|2025-08-06 17:36:10|||||||||4
1754501790000|2025-08-06 17:36:30|||||||||1
1754501800000|2025-08-06 17:36:40|||||||||1
1754501830000|2025-08-06 17:37:10|||||||||1
1754501840000|2025-08-06 17:37:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1754501860000|2025-08-06 17:37:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|46
1754501870000|2025-08-06 17:37:50|||||||||1
1754501880000|2025-08-06 17:38:00|19.16|19|19.16|19|19.16|19|19.15|18.99|19
1754501890000|2025-08-06 17:38:10|||||||||2
1754501900000|2025-08-06 17:38:20|||||||||2
1754501920000|2025-08-06 17:38:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|107
1754501980000|2025-08-06 17:39:40|||||||||1
1754502040000|2025-08-06 17:40:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1754502120000|2025-08-06 17:42:00|||||||||1
1754502130000|2025-08-06 17:42:10|||||||||1
1754502170000|2025-08-06 17:42:50|||||||||1
1754502200000|2025-08-06 17:43:20|||||||||1
1754502210000|2025-08-06 17:43:30|||||||||1
1754502240000|2025-08-06 17:44:00|||||||||1
1754502260000|2025-08-06 17:44:20|||||||||1
1754502270000|2025-08-06 17:44:30|||||||||1
1754502290000|2025-08-06 17:44:50|||||||||1
1754502310000|2025-08-06 17:45:10|||||||||1
1754502330000|2025-08-06 17:45:30|||||||||1
1754502340000|2025-08-06 17:45:40|||||||||1
1754502350000|2025-08-06 17:45:50|||||||||1
1754502360000|2025-08-06 17:46:00|||||||||2
1754502370000|2025-08-06 17:46:10|||||||||2
1754502380000|2025-08-06 17:46:20|||||||||2
1754502390000|2025-08-06 17:46:30|||||||||1
1754502410000|2025-08-06 17:46:50|||||||||2
1754502420000|2025-08-06 17:47:00|||||||||1
1754502430000|2025-08-06 17:47:10|||||||||1
1754502440000|2025-08-06 17:47:20|||||||||9
1754502450000|2025-08-06 17:47:30|||||||||1
1754502460000|2025-08-06 17:47:40|19.16|19|19.16|19|19.16|19|19.16|19|270
1754502470000|2025-08-06 17:47:50|||||||||15
1754502480000|2025-08-06 17:48:00|||||||||1
1754502490000|2025-08-06 17:48:10|||||||||2
1754502500000|2025-08-06 17:48:20|||||||||1
1754502520000|2025-08-06 17:48:40|||||||||2
1754502530000|2025-08-06 17:48:50|||||||||2
1754502540000|2025-08-06 17:49:00|||||||||2
1754502550000|2025-08-06 17:49:10|||||||||2
1754502570000|2025-08-06 17:49:30|||||||||1
1754502580000|2025-08-06 17:49:40|||||||||1
1754502600000|2025-08-06 17:50:00|||||||||1
1754502620000|2025-08-06 17:50:20|||||||||10
1754502630000|2025-08-06 17:50:30|||||||||1
1754502650000|2025-08-06 17:50:50|||||||||1
1754502690000|2025-08-06 17:51:30|||||||||5
1754502720000|2025-08-06 17:52:00|||||||||25
1754502750000|2025-08-06 17:52:30|||||||||19
1754502760000|2025-08-06 17:52:40|||||||||1
1754502810000|2025-08-06 17:53:30|||||||||1
1754502820000|2025-08-06 17:53:40|||||||||4
1754502830000|2025-08-06 17:53:50|||||||||2
1754502850000|2025-08-06 17:54:10|||||||||1
1754502860000|2025-08-06 17:54:20|||||||||11
1754502870000|2025-08-06 17:54:30|||||||||2
1754502900000|2025-08-06 17:55:00|||||||||4
1754502920000|2025-08-06 17:55:20|||||||||2
1754502950000|2025-08-06 17:55:50|||||||||1
1754502970000|2025-08-06 17:56:10|||||||||2
1754503000000|2025-08-06 17:56:40|||||||||1
1754503030000|2025-08-06 17:57:10|||||||||1
1754503060000|2025-08-06 17:57:40|||||||||1
1754503070000|2025-08-06 17:57:50|||||||||5
1754503100000|2025-08-06 17:58:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|275
1754503120000|2025-08-06 17:58:40|||||||||2
1754503130000|2025-08-06 17:58:50|||||||||31
1754503140000|2025-08-06 17:59:00|||||||||2
1754503150000|2025-08-06 17:59:10|||||||||30
1754503160000|2025-08-06 17:59:20|||||||||14
1754503180000|2025-08-06 17:59:40|||||||||1
1754503190000|2025-08-06 17:59:50|||||||||81
1754503210000|2025-08-06 18:00:10|||||||||6
1754503240000|2025-08-06 18:00:40|||||||||2
1754503270000|2025-08-06 18:01:10|||||||||1
1754503290000|2025-08-06 18:01:30|||||||||1
1754503300000|2025-08-06 18:01:40|||||||||2
1754503320000|2025-08-06 18:02:00|||||||||1
1754503340000|2025-08-06 18:02:20|||||||||2
1754503350000|2025-08-06 18:02:30|||||||||1
1754503360000|2025-08-06 18:02:40|||||||||4
1754503370000|2025-08-06 18:02:50|||||||||1
1754503380000|2025-08-06 18:03:00|||||||||1
1754503390000|2025-08-06 18:03:10|||||||||1
1754503400000|2025-08-06 18:03:20|||||||||1
1754503410000|2025-08-06 18:03:30|||||||||1
1754503430000|2025-08-06 18:03:50|||||||||3
1754503450000|2025-08-06 18:04:10|||||||||1
1754503460000|2025-08-06 18:04:20|||||||||2
1754503470000|2025-08-06 18:04:30|||||||||1
1754503480000|2025-08-06 18:04:40|||||||||1
1754503490000|2025-08-06 18:04:50|||||||||1
1754503510000|2025-08-06 18:05:10|||||||||2
1754503520000|2025-08-06 18:05:20|||||||||1
1754503530000|2025-08-06 18:05:30|||||||||1
1754503540000|2025-08-06 18:05:40|||||||||1
1754503560000|2025-08-06 18:06:00|||||||||2
1754503580000|2025-08-06 18:06:20|||||||||1
1754503590000|2025-08-06 18:06:30|||||||||6
1754503600000|2025-08-06 18:06:40|||||||||13
1754503610000|2025-08-06 18:06:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|130
1754503620000|2025-08-06 18:07:00|||||||||2
1754503630000|2025-08-06 18:07:10|||||||||112
1754503640000|2025-08-06 18:07:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|102
1754503650000|2025-08-06 18:07:30|||||||||7
1754503660000|2025-08-06 18:07:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|33
1754503670000|2025-08-06 18:07:50|||||||||7
1754503680000|2025-08-06 18:08:00|||||||||4
1754503690000|2025-08-06 18:08:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|24
1754503730000|2025-08-06 18:08:50|||||||||1
1754503790000|2025-08-06 18:09:50|||||||||52
1754503820000|2025-08-06 18:10:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|47
1754503850000|2025-08-06 18:10:50|||||||||1
1754503860000|2025-08-06 18:11:00|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|26
1754503970000|2025-08-06 18:12:50|||||||||28
1754503980000|2025-08-06 18:13:00|||||||||8
1754503990000|2025-08-06 18:13:10|||||||||4
1754504040000|2025-08-06 18:14:00|||||||||8
1754504050000|2025-08-06 18:14:10|||||||||2
1754504080000|2025-08-06 18:14:40|||||||||3
1754504090000|2025-08-06 18:14:50|||||||||1
1754504100000|2025-08-06 18:15:00|||||||||1
1754504160000|2025-08-06 18:16:00|||||||||4
1754504170000|2025-08-06 18:16:10|||||||||5
1754504200000|2025-08-06 18:16:40|||||||||21
1754504220000|2025-08-06 18:17:00|||||||||8
1754504230000|2025-08-06 18:17:10|||||||||6
1754504240000|2025-08-06 18:17:20|||||||||49
1754504250000|2025-08-06 18:17:30|||||||||1
1754504280000|2025-08-06 18:18:00|||||||||1
1754504290000|2025-08-06 18:18:10|||||||||4
1754504310000|2025-08-06 18:18:30|||||||||1
1754504320000|2025-08-06 18:18:40|||||||||1
1754504330000|2025-08-06 18:18:50|||||||||1
1754504340000|2025-08-06 18:19:00|||||||||4
1754504360000|2025-08-06 18:19:20|||||||||1
1754504380000|2025-08-06 18:19:40|||||||||1
1754504390000|2025-08-06 18:19:50|||||||||4
1754504400000|2025-08-06 18:20:00|||||||||1
1754504430000|2025-08-06 18:20:30|||||||||1
1754504440000|2025-08-06 18:20:40|||||||||21
1754504460000|2025-08-06 18:21:00|||||||||9
1754504470000|2025-08-06 18:21:10|||||||||18
1754504490000|2025-08-06 18:21:30|||||||||1
1754504510000|2025-08-06 18:21:50|||||||||2
1754504520000|2025-08-06 18:22:00|||||||||7
1754504530000|2025-08-06 18:22:10|||||||||10
1754504540000|2025-08-06 18:22:20|||||||||1
1754504560000|2025-08-06 18:22:40|||||||||4
1754504570000|2025-08-06 18:22:50|||||||||1
1754504580000|2025-08-06 18:23:00|||||||||1
1754504590000|2025-08-06 18:23:10|||||||||2
1754504600000|2025-08-06 18:23:20|||||||||7
1754504620000|2025-08-06 18:23:40|||||||||2
1754504630000|2025-08-06 18:23:50|||||||||1
1754504640000|2025-08-06 18:24:00|||||||||1
1754504660000|2025-08-06 18:24:20|||||||||1
1754504670000|2025-08-06 18:24:30|||||||||52
1754504680000|2025-08-06 18:24:40|||||||||1
1754504690000|2025-08-06 18:24:50|||||||||5
1754504700000|2025-08-06 18:25:00|||||||||1
1754504720000|2025-08-06 18:25:20|||||||||2
1754504740000|2025-08-06 18:25:40|||||||||1
1754504760000|2025-08-06 18:26:00|||||||||1
1754504770000|2025-08-06 18:26:10|||||||||25
1754504780000|2025-08-06 18:26:20|||||||||1
1754504790000|2025-08-06 18:26:30|||||||||3
1754504800000|2025-08-06 18:26:40|||||||||4
1754504810000|2025-08-06 18:26:50|||||||||1
1754504830000|2025-08-06 18:27:10|||||||||8
1754504850000|2025-08-06 18:27:30|||||||||1
1754504860000|2025-08-06 18:27:40|||||||||59
1754504870000|2025-08-06 18:27:50|||||||||1
1754504880000|2025-08-06 18:28:00|||||||||3
1754504910000|2025-08-06 18:28:30|||||||||1
1754504920000|2025-08-06 18:28:40|||||||||9
1754504940000|2025-08-06 18:29:00|||||||||1
1754504970000|2025-08-06 18:29:30|||||||||1
1754504980000|2025-08-06 18:29:40|||||||||21
1754504990000|2025-08-06 18:29:50|||||||||69
1754505020000|2025-08-06 18:30:20|||||||||30
1754505030000|2025-08-06 18:30:30|||||||||14
1754505060000|2025-08-06 18:31:00|||||||||11
1754505070000|2025-08-06 18:31:10|||||||||3
1754505080000|2025-08-06 18:31:20|||||||||1
1754505090000|2025-08-06 18:31:30|||||||||2
1754505100000|2025-08-06 18:31:40|||||||||2
1754505120000|2025-08-06 18:32:00|||||||||1
1754505140000|2025-08-06 18:32:20|||||||||1
1754505160000|2025-08-06 18:32:40|||||||||7
1754505170000|2025-08-06 18:32:50|||||||||1
1754505180000|2025-08-06 18:33:00|||||||||1
1754505190000|2025-08-06 18:33:10|||||||||2
1754505200000|2025-08-06 18:33:20|||||||||6
1754505210000|2025-08-06 18:33:30|||||||||1
1754505230000|2025-08-06 18:33:50|||||||||1
1754505240000|2025-08-06 18:34:00|||||||||1
1754505250000|2025-08-06 18:34:10|||||||||3
1754505270000|2025-08-06 18:34:30|||||||||1
1754505280000|2025-08-06 18:34:40|||||||||1
1754505290000|2025-08-06 18:34:50|||||||||21
1754505300000|2025-08-06 18:35:00|||||||||2
1754505310000|2025-08-06 18:35:10|||||||||5
1754505320000|2025-08-06 18:35:20|||||||||5
1754505330000|2025-08-06 18:35:30|||||||||1
1754505340000|2025-08-06 18:35:40|||||||||3
1754505360000|2025-08-06 18:36:00|||||||||3
1754505370000|2025-08-06 18:36:10|||||||||2
1754505380000|2025-08-06 18:36:20|||||||||14
1754505390000|2025-08-06 18:36:30|||||||||41
1754505400000|2025-08-06 18:36:40|||||||||2
1754505410000|2025-08-06 18:36:50|||||||||11
1754505420000|2025-08-06 18:37:00|||||||||1
1754505430000|2025-08-06 18:37:10|||||||||6
1754505440000|2025-08-06 18:37:20|||||||||1
1754505450000|2025-08-06 18:37:30|||||||||1
1754505470000|2025-08-06 18:37:50|||||||||3
1754505480000|2025-08-06 18:38:00|||||||||2
1754505500000|2025-08-06 18:38:20|||||||||2
1754505520000|2025-08-06 18:38:40|||||||||4
1754505540000|2025-08-06 18:39:00|||||||||1
1754505550000|2025-08-06 18:39:10|||||||||3
1754505560000|2025-08-06 18:39:20|||||||||41
1754505570000|2025-08-06 18:39:30|||||||||25
1754505580000|2025-08-06 18:39:40|||||||||1
1754505590000|2025-08-06 18:39:50|||||||||85
1754505610000|2025-08-06 18:40:10|||||||||2
1754505620000|2025-08-06 18:40:20|||||||||3
1754505630000|2025-08-06 18:40:30|||||||||2
1754505650000|2025-08-06 18:40:50|||||||||2
1754505670000|2025-08-06 18:41:10|||||||||3
1754505680000|2025-08-06 18:41:20|||||||||5
1754505690000|2025-08-06 18:41:30|||||||||1
1754505700000|2025-08-06 18:41:40|||||||||1
1754505710000|2025-08-06 18:41:50|||||||||1
1754505720000|2025-08-06 18:42:00|||||||||2
1754505730000|2025-08-06 18:42:10|||||||||1
1754505740000|2025-08-06 18:42:20|||||||||1
1754505760000|2025-08-06 18:42:40|||||||||2
1754505780000|2025-08-06 18:43:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|26
1754505790000|2025-08-06 18:43:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|75
1754505800000|2025-08-06 18:43:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|42
1754505810000|2025-08-06 18:43:30|||||||||6
1754505830000|2025-08-06 18:43:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1754505850000|2025-08-06 18:44:10|||||||||1
1754505870000|2025-08-06 18:44:30|||||||||1
1754505880000|2025-08-06 18:44:40|||||||||3
1754505890000|2025-08-06 18:44:50|||||||||2
1754505900000|2025-08-06 18:45:00|||||||||2
1754505920000|2025-08-06 18:45:20|||||||||1
1754505940000|2025-08-06 18:45:40|||||||||1
1754505950000|2025-08-06 18:45:50|||||||||1
1754505960000|2025-08-06 18:46:00|||||||||1
1754505970000|2025-08-06 18:46:10|||||||||3
1754505980000|2025-08-06 18:46:20|||||||||3
1754505990000|2025-08-06 18:46:30|||||||||1
1754506010000|2025-08-06 18:46:50|||||||||3
1754506050000|2025-08-06 18:47:30|||||||||4
1754506060000|2025-08-06 18:47:40|||||||||5
1754506070000|2025-08-06 18:47:50|||||||||1
1754506080000|2025-08-06 18:48:00|||||||||1
1754506090000|2025-08-06 18:48:10|||||||||1
1754506100000|2025-08-06 18:48:20|||||||||1
1754506120000|2025-08-06 18:48:40|||||||||2
1754506130000|2025-08-06 18:48:50|||||||||2
1754506140000|2025-08-06 18:49:00|||||||||1
1754506160000|2025-08-06 18:49:20|||||||||4
1754506180000|2025-08-06 18:49:40|||||||||1
1754506190000|2025-08-06 18:49:50|||||||||1
1754506200000|2025-08-06 18:50:00|||||||||136
1754506210000|2025-08-06 18:50:10|||||||||1
1754506220000|2025-08-06 18:50:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|147
1754506230000|2025-08-06 18:50:30|||||||||10
1754506240000|2025-08-06 18:50:40|||||||||15
1754506260000|2025-08-06 18:51:00|||||||||1
1754506280000|2025-08-06 18:51:20|||||||||10
1754506300000|2025-08-06 18:51:40|||||||||5
1754506310000|2025-08-06 18:51:50|||||||||42
1754506320000|2025-08-06 18:52:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|102
1754506340000|2025-08-06 18:52:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1754506360000|2025-08-06 18:52:40|||||||||5
1754506370000|2025-08-06 18:52:50|||||||||10
1754506390000|2025-08-06 18:53:10|||||||||1
1754506410000|2025-08-06 18:53:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|100
1754506470000|2025-08-06 18:54:30|||||||||2
1754506490000|2025-08-06 18:54:50|||||||||46
1754506520000|2025-08-06 18:55:20|||||||||5
1754506530000|2025-08-06 18:55:30|||||||||25
1754506540000|2025-08-06 18:55:40|||||||||9
1754506560000|2025-08-06 18:56:00|||||||||2
1754506570000|2025-08-06 18:56:10|||||||||1
1754506580000|2025-08-06 18:56:20|||||||||3
1754506590000|2025-08-06 18:56:30|||||||||2
1754506610000|2025-08-06 18:56:50|||||||||3
1754506630000|2025-08-06 18:57:10|||||||||1
1754506640000|2025-08-06 18:57:20|||||||||12
1754506650000|2025-08-06 18:57:30|||||||||24
1754506660000|2025-08-06 18:57:40|||||||||3
1754506670000|2025-08-06 18:57:50|||||||||5
1754506680000|2025-08-06 18:58:00|||||||||17
1754506700000|2025-08-06 18:58:20|||||||||3
1754506710000|2025-08-06 18:58:30|||||||||1
1754506720000|2025-08-06 18:58:40|||||||||2
1754506730000|2025-08-06 18:58:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|2
1754506740000|2025-08-06 18:59:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|93
1754506750000|2025-08-06 18:59:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|11
1754506760000|2025-08-06 18:59:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1754506790000|2025-08-06 18:59:50|||||||||5
1754506820000|2025-08-06 19:00:20|||||||||31
1754506840000|2025-08-06 19:00:40|||||||||6
1754506850000|2025-08-06 19:00:50|||||||||1
1754506870000|2025-08-06 19:01:10|||||||||1
1754506890000|2025-08-06 19:01:30|||||||||2
1754506900000|2025-08-06 19:01:40|||||||||3
1754506920000|2025-08-06 19:02:00|||||||||2
1754506940000|2025-08-06 19:02:20|||||||||3
1754506950000|2025-08-06 19:02:30|||||||||4
1754506960000|2025-08-06 19:02:40|||||||||2
1754506970000|2025-08-06 19:02:50|||||||||1
1754506980000|2025-08-06 19:03:00|||||||||2
1754506990000|2025-08-06 19:03:10|||||||||1
1754507000000|2025-08-06 19:03:20|||||||||1
1754507010000|2025-08-06 19:03:30|||||||||4
1754507020000|2025-08-06 19:03:40|||||||||1
1754507030000|2025-08-06 19:03:50|||||||||4
1754507040000|2025-08-06 19:04:00|||||||||2
1754507050000|2025-08-06 19:04:10|||||||||2
1754507060000|2025-08-06 19:04:20|||||||||4
1754507070000|2025-08-06 19:04:30|||||||||1
1754507080000|2025-08-06 19:04:40|||||||||1
1754507090000|2025-08-06 19:04:50|||||||||10
1754507100000|2025-08-06 19:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|164
1754507110000|2025-08-06 19:05:10|||||||||15
1754507120000|2025-08-06 19:05:20|||||||||22
1754507130000|2025-08-06 19:05:30|||||||||1
1754507140000|2025-08-06 19:05:40|||||||||26
1754507150000|2025-08-06 19:05:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|44
1754507160000|2025-08-06 19:06:00|||||||||3
1754507170000|2025-08-06 19:06:10|||||||||4
1754507180000|2025-08-06 19:06:20|||||||||1
1754507190000|2025-08-06 19:06:30|||||||||1
1754507200000|2025-08-06 19:06:40|||||||||5
1754507220000|2025-08-06 19:07:00|||||||||3
1754507230000|2025-08-06 19:07:10|||||||||2
1754507240000|2025-08-06 19:07:20|||||||||1
1754507250000|2025-08-06 19:07:30|||||||||3
1754507270000|2025-08-06 19:07:50|||||||||1
1754507280000|2025-08-06 19:08:00|||||||||4
1754507290000|2025-08-06 19:08:10|||||||||3
1754507300000|2025-08-06 19:08:20|||||||||1
1754507320000|2025-08-06 19:08:40|||||||||4
1754507340000|2025-08-06 19:09:00|||||||||27
1754507360000|2025-08-06 19:09:20|||||||||1
1754507370000|2025-08-06 19:09:30|||||||||1
1754507380000|2025-08-06 19:09:40|||||||||11
1754507390000|2025-08-06 19:09:50|||||||||3
1754507400000|2025-08-06 19:10:00|||||||||1
1754507430000|2025-08-06 19:10:30|||||||||2
1754507450000|2025-08-06 19:10:50|||||||||15
1754507460000|2025-08-06 19:11:00|||||||||2
1754507470000|2025-08-06 19:11:10|||||||||2
1754507490000|2025-08-06 19:11:30|||||||||1
1754507500000|2025-08-06 19:11:40|||||||||1
1754507520000|2025-08-06 19:12:00|||||||||1
1754507530000|2025-08-06 19:12:10|||||||||3
1754507540000|2025-08-06 19:12:20|||||||||11
1754507550000|2025-08-06 19:12:30|||||||||4
1754507560000|2025-08-06 19:12:40|||||||||1
1754507580000|2025-08-06 19:13:00|||||||||11
1754507590000|2025-08-06 19:13:10|||||||||3
1754507620000|2025-08-06 19:13:40|||||||||1
1754507630000|2025-08-06 19:13:50|||||||||8
1754507650000|2025-08-06 19:14:10|||||||||1
1754507660000|2025-08-06 19:14:20|||||||||1
1754507670000|2025-08-06 19:14:30|||||||||3
1754507680000|2025-08-06 19:14:40|||||||||2
1754507690000|2025-08-06 19:14:50|||||||||10
1754507700000|2025-08-06 19:15:00|||||||||3
1754507710000|2025-08-06 19:15:10|||||||||2
1754507720000|2025-08-06 19:15:20|||||||||1
1754507730000|2025-08-06 19:15:30|||||||||23
1754507760000|2025-08-06 19:16:00|||||||||1
1754507770000|2025-08-06 19:16:10|||||||||9
1754507780000|2025-08-06 19:16:20|||||||||1
1754507800000|2025-08-06 19:16:40|||||||||2
1754507810000|2025-08-06 19:16:50|||||||||1
1754507820000|2025-08-06 19:17:00|||||||||11
1754507830000|2025-08-06 19:17:10|||||||||1
1754507850000|2025-08-06 19:17:30|||||||||1
1754507860000|2025-08-06 19:17:40|||||||||1
1754507870000|2025-08-06 19:17:50|||||||||1
1754507880000|2025-08-06 19:18:00|||||||||3
1754507890000|2025-08-06 19:18:10|||||||||6
1754507910000|2025-08-06 19:18:30|||||||||1
1754507920000|2025-08-06 19:18:40|||||||||5
1754507940000|2025-08-06 19:19:00|||||||||1
1754507970000|2025-08-06 19:19:30|||||||||40
1754507980000|2025-08-06 19:19:40|||||||||33
1754507990000|2025-08-06 19:19:50|||||||||9
1754508010000|2025-08-06 19:20:10|||||||||3
1754508020000|2025-08-06 19:20:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1754508030000|2025-08-06 19:20:30|||||||||3
1754508040000|2025-08-06 19:20:40|||||||||2
1754508050000|2025-08-06 19:20:50|||||||||9
1754508060000|2025-08-06 19:21:00|||||||||1
1754508090000|2025-08-06 19:21:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1754508100000|2025-08-06 19:21:40|||||||||1
1754508110000|2025-08-06 19:21:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1754508130000|2025-08-06 19:22:10|||||||||2
1754508140000|2025-08-06 19:22:20|||||||||1
1754508150000|2025-08-06 19:22:30|||||||||1
1754508160000|2025-08-06 19:22:40|||||||||4
1754508170000|2025-08-06 19:22:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1754508180000|2025-08-06 19:23:00|||||||||4
1754508190000|2025-08-06 19:23:10|||||||||1
1754508200000|2025-08-06 19:23:20|||||||||4
1754508210000|2025-08-06 19:23:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1754508230000|2025-08-06 19:23:50|||||||||6
1754508250000|2025-08-06 19:24:10|||||||||4
1754508260000|2025-08-06 19:24:20|||||||||1
1754508270000|2025-08-06 19:24:30|||||||||5
1754508280000|2025-08-06 19:24:40|||||||||3
1754508290000|2025-08-06 19:24:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1754508300000|2025-08-06 19:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1754508320000|2025-08-06 19:25:20|||||||||4
1754508340000|2025-08-06 19:25:40|||||||||1
1754508350000|2025-08-06 19:25:50|||||||||4
1754508360000|2025-08-06 19:26:00|||||||||12
1754508370000|2025-08-06 19:26:10|||||||||4
1754508390000|2025-08-06 19:26:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|22
1754508400000|2025-08-06 19:26:40|||||||||1
1754508420000|2025-08-06 19:27:00|||||||||4
1754508440000|2025-08-06 19:27:20|||||||||5
1754508460000|2025-08-06 19:27:40|||||||||4
1754508470000|2025-08-06 19:27:50|||||||||1
1754508480000|2025-08-06 19:28:00|||||||||1
1754508490000|2025-08-06 19:28:10|||||||||7
1754508510000|2025-08-06 19:28:30|||||||||3
1754508520000|2025-08-06 19:28:40|||||||||1
1754508530000|2025-08-06 19:28:50|||||||||38
1754508540000|2025-08-06 19:29:00|||||||||3
1754508550000|2025-08-06 19:29:10|||||||||2
1754508560000|2025-08-06 19:29:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|1
1754508570000|2025-08-06 19:29:30|||||||||1
1754508590000|2025-08-06 19:29:50|||||||||4
1754508600000|2025-08-06 19:30:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|591
1754508640000|2025-08-06 19:30:40|||||||||5
1754508650000|2025-08-06 19:30:50|||||||||3
1754508660000|2025-08-06 19:31:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|272
1754508670000|2025-08-06 19:31:10|||||||||4
1754508710000|2025-08-06 19:31:50|||||||||3
1754508720000|2025-08-06 19:32:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1754508730000|2025-08-06 19:32:10|||||||||9
1754508740000|2025-08-06 19:32:20|||||||||13
1754508750000|2025-08-06 19:32:30|||||||||52
1754508760000|2025-08-06 19:32:40|||||||||26
1754508770000|2025-08-06 19:32:50|||||||||7
1754508790000|2025-08-06 19:33:10|||||||||12
1754508800000|2025-08-06 19:33:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1754508810000|2025-08-06 19:33:30|||||||||3
1754508820000|2025-08-06 19:33:40|||||||||5
1754508830000|2025-08-06 19:33:50|||||||||1
1754508860000|2025-08-06 19:34:20|||||||||3
1754508880000|2025-08-06 19:34:40|||||||||2
1754508890000|2025-08-06 19:34:50|||||||||3
1754508910000|2025-08-06 19:35:10|||||||||5
1754508920000|2025-08-06 19:35:20|||||||||7
1754508930000|2025-08-06 19:35:30|||||||||27
1754508950000|2025-08-06 19:35:50|||||||||7
1754508970000|2025-08-06 19:36:10|||||||||4
1754509000000|2025-08-06 19:36:40|||||||||6
1754509020000|2025-08-06 19:37:00|||||||||1
1754509030000|2025-08-06 19:37:10|||||||||6
1754509050000|2025-08-06 19:37:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1754509070000|2025-08-06 19:37:50|||||||||1
1754509080000|2025-08-06 19:38:00|||||||||2
1754509100000|2025-08-06 19:38:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|22
1754509110000|2025-08-06 19:38:30|||||||||13
1754509120000|2025-08-06 19:38:40|||||||||1
1754509140000|2025-08-06 19:39:00|||||||||1
1754509150000|2025-08-06 19:39:10|||||||||14
1754509160000|2025-08-06 19:39:20|||||||||108
1754509170000|2025-08-06 19:39:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|39
1754509180000|2025-08-06 19:39:40|||||||||14
1754509190000|2025-08-06 19:39:50|||||||||3
1754509200000|2025-08-06 19:40:00|||||||||4
1754509210000|2025-08-06 19:40:10|||||||||1
1754509220000|2025-08-06 19:40:20|||||||||7
1754509240000|2025-08-06 19:40:40|||||||||37
1754509250000|2025-08-06 19:40:50|||||||||2
1754509260000|2025-08-06 19:41:00|||||||||2
1754509280000|2025-08-06 19:41:20|||||||||15
1754509290000|2025-08-06 19:41:30|||||||||19
1754509310000|2025-08-06 19:41:50|||||||||4
1754509320000|2025-08-06 19:42:00|||||||||27
1754509330000|2025-08-06 19:42:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|374
1754509340000|2025-08-06 19:42:20|||||||||1
1754509350000|2025-08-06 19:42:30|||||||||1
1754509380000|2025-08-06 19:43:00|||||||||1
1754509390000|2025-08-06 19:43:10|||||||||12
1754509400000|2025-08-06 19:43:20|||||||||5
1754509410000|2025-08-06 19:43:30|||||||||26
1754509430000|2025-08-06 19:43:50|||||||||5
1754509450000|2025-08-06 19:44:10|||||||||7
1754509460000|2025-08-06 19:44:20|||||||||1
1754509470000|2025-08-06 19:44:30|||||||||4
1754509480000|2025-08-06 19:44:40|||||||||2
1754509490000|2025-08-06 19:44:50|||||||||35
1754509500000|2025-08-06 19:45:00|||||||||3
1754509510000|2025-08-06 19:45:10|||||||||1
1754509530000|2025-08-06 19:45:30|||||||||1
1754509540000|2025-08-06 19:45:40|||||||||1
1754509560000|2025-08-06 19:46:00|||||||||29
1754509570000|2025-08-06 19:46:10|||||||||6
1754509590000|2025-08-06 19:46:30|||||||||1
1754509600000|2025-08-06 19:46:40|||||||||10
1754509610000|2025-08-06 19:46:50|||||||||4
1754509620000|2025-08-06 19:47:00|||||||||53
1754509630000|2025-08-06 19:47:10|||||||||47
1754509640000|2025-08-06 19:47:20|||||||||13
1754509650000|2025-08-06 19:47:30|||||||||36
1754509660000|2025-08-06 19:47:40|||||||||17
1754509670000|2025-08-06 19:47:50|||||||||28
1754509690000|2025-08-06 19:48:10|||||||||5
1754509700000|2025-08-06 19:48:20|||||||||3
1754509720000|2025-08-06 19:48:40|||||||||2
1754509730000|2025-08-06 19:48:50|||||||||31
1754509740000|2025-08-06 19:49:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|117
1754509750000|2025-08-06 19:49:10|||||||||2
1754509760000|2025-08-06 19:49:20|||||||||43
1754509770000|2025-08-06 19:49:30|||||||||8
1754509780000|2025-08-06 19:49:40|||||||||24
1754509790000|2025-08-06 19:49:50|||||||||56
1754509800000|2025-08-06 19:50:00|||||||||12
1754509810000|2025-08-06 19:50:10|||||||||2
1754509820000|2025-08-06 19:50:20|||||||||95
1754509830000|2025-08-06 19:50:30|||||||||2
1754509840000|2025-08-06 19:50:40|||||||||2
1754509850000|2025-08-06 19:50:50|||||||||9
1754509860000|2025-08-06 19:51:00|||||||||28
1754509870000|2025-08-06 19:51:10|||||||||1
1754509880000|2025-08-06 19:51:20|||||||||2
1754509890000|2025-08-06 19:51:30|||||||||1
1754509900000|2025-08-06 19:51:40|||||||||25
1754509910000|2025-08-06 19:51:50|||||||||1
1754509920000|2025-08-06 19:52:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|137
1754509930000|2025-08-06 19:52:10|||||||||2
1754509940000|2025-08-06 19:52:20|19|18.84|19|18.84|19|18.84|19|18.84|34
1754509950000|2025-08-06 19:52:30|||||||||29
1754509960000|2025-08-06 19:52:40|||||||||84
1754509970000|2025-08-06 19:52:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|148
1754509980000|2025-08-06 19:53:00|||||||||26
1754509990000|2025-08-06 19:53:10|||||||||39
1754510000000|2025-08-06 19:53:20|||||||||23
1754510010000|2025-08-06 19:53:30|||||||||9
1754510020000|2025-08-06 19:53:40|||||||||23
1754510030000|2025-08-06 19:53:50|||||||||2
1754510040000|2025-08-06 19:54:00|19|18.84|19|18.84|19|18.84|19|18.84|108
1754510050000|2025-08-06 19:54:10|||||||||1
1754510060000|2025-08-06 19:54:20|||||||||11
1754510070000|2025-08-06 19:54:30|||||||||10
1754510080000|2025-08-06 19:54:40|||||||||5
1754510090000|2025-08-06 19:54:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|30
1754510100000|2025-08-06 19:55:00|19|18.84|19|18.84|19|18.84|19|18.84|43
1754510110000|2025-08-06 19:55:10|||||||||6
1754510120000|2025-08-06 19:55:20|||||||||2
1754510130000|2025-08-06 19:55:30|||||||||69
1754510140000|2025-08-06 19:55:40|||||||||1
1754510150000|2025-08-06 19:55:50|||||||||7
1754510160000|2025-08-06 19:56:00|||||||||2
1754510170000|2025-08-06 19:56:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1754510190000|2025-08-06 19:56:30|||||||||5
1754510200000|2025-08-06 19:56:40|||||||||32
1754510210000|2025-08-06 19:56:50|||||||||5
1754510220000|2025-08-06 19:57:00|19|18.84|19|18.84|19|18.84|19|18.84|10
1754510230000|2025-08-06 19:57:10|||||||||10
1754510240000|2025-08-06 19:57:20|||||||||44
1754510250000|2025-08-06 19:57:30|||||||||31
1754510260000|2025-08-06 19:57:40|||||||||18
1754510270000|2025-08-06 19:57:50|||||||||37
1754510280000|2025-08-06 19:58:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|541
1754510290000|2025-08-06 19:58:10|||||||||19
1754510300000|2025-08-06 19:58:20|||||||||126
1754510310000|2025-08-06 19:58:30|||||||||55
1754510320000|2025-08-06 19:58:40|||||||||83
1754510330000|2025-08-06 19:58:50|||||||||15
1754510340000|2025-08-06 19:59:00|||||||||239
1754510350000|2025-08-06 19:59:10|||||||||125
1754510360000|2025-08-06 19:59:20|||||||||114
1754510370000|2025-08-06 19:59:30|||||||||171
1754510380000|2025-08-06 19:59:40|||||||||118
1754510390000|2025-08-06 19:59:50|||||||||272
1754510400000|2025-08-06 20:00:00|19|18.84|19|18.84|19|18.84|19|18.84|624
1754510410000|2025-08-06 20:00:10|||||||||6
1754510420000|2025-08-06 20:00:20|||||||||17
1754510430000|2025-08-06 20:00:30|||||||||3
1754510440000|2025-08-06 20:00:40|||||||||244
1754510450000|2025-08-06 20:00:50|||||||||3
1754510460000|2025-08-06 20:01:00|||||||||111
1754510470000|2025-08-06 20:01:10|||||||||5
1754510480000|2025-08-06 20:01:20|||||||||35
1754510490000|2025-08-06 20:01:30|||||||||31
1754510500000|2025-08-06 20:01:40|||||||||22
1754510510000|2025-08-06 20:01:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|614
1754510520000|2025-08-06 20:02:00|||||||||22
1754510530000|2025-08-06 20:02:10|||||||||3
1754510540000|2025-08-06 20:02:20|||||||||10
1754510550000|2025-08-06 20:02:30|||||||||1
1754510560000|2025-08-06 20:02:40|||||||||5
1754510580000|2025-08-06 20:03:00|||||||||1
1754510590000|2025-08-06 20:03:10|||||||||3
1754510600000|2025-08-06 20:03:20|||||||||7
1754510610000|2025-08-06 20:03:30|||||||||1
1754510620000|2025-08-06 20:03:40|||||||||2
1754510630000|2025-08-06 20:03:50|||||||||12
1754510640000|2025-08-06 20:04:00|||||||||74
1754510660000|2025-08-06 20:04:20|||||||||2
1754510670000|2025-08-06 20:04:30|||||||||1
1754510680000|2025-08-06 20:04:40|||||||||2
1754510690000|2025-08-06 20:04:50|||||||||2
1754510700000|2025-08-06 20:05:00|||||||||26
1754510710000|2025-08-06 20:05:10|||||||||1
1754510740000|2025-08-06 20:05:40|||||||||9
1754510750000|2025-08-06 20:05:50|||||||||3
1754510790000|2025-08-06 20:06:30|||||||||285
1754510800000|2025-08-06 20:06:40|||||||||1
1754510820000|2025-08-06 20:07:00|||||||||15
1754510890000|2025-08-06 20:08:10|||||||||53
1754510900000|2025-08-06 20:08:20|||||||||3
1754510930000|2025-08-06 20:08:50|||||||||10
1754510940000|2025-08-06 20:09:00|||||||||2
1754510950000|2025-08-06 20:09:10|||||||||17
1754510990000|2025-08-06 20:09:50|||||||||1
1754511000000|2025-08-06 20:10:00|||||||||1
1754511060000|2025-08-06 20:11:00|||||||||55
1754511070000|2025-08-06 20:11:10|||||||||10
1754511080000|2025-08-06 20:11:20|||||||||3
1754511090000|2025-08-06 20:11:30|19|18.84|19|18.84|19|18.84|19|18.84|3
1754511100000|2025-08-06 20:11:40|||||||||2
1754511120000|2025-08-06 20:12:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|68
1754511130000|2025-08-06 20:12:10|||||||||3
1754511210000|2025-08-06 20:13:30|||||||||1
1754511220000|2025-08-06 20:13:40|||||||||1
1754511230000|2025-08-06 20:13:50|||||||||8
1754511240000|2025-08-06 20:14:00|||||||||1
1754511260000|2025-08-06 20:14:20|||||||||1
1754511270000|2025-08-06 20:14:30|||||||||44
1754511280000|2025-08-06 20:14:40|19|18.84|19|18.84|19|18.84|19|18.84|3
1754511290000|2025-08-06 20:14:50|||||||||31
1754512210000|2025-08-06 20:30:10|||||||||1
1754512290000|2025-08-06 20:31:30|||||||||3
1754512320000|2025-08-06 20:32:00|||||||||7
1754512430000|2025-08-06 20:33:50|||||||||2
1754512450000|2025-08-06 20:34:10|||||||||1
1754512480000|2025-08-06 20:34:40|||||||||21
1754512490000|2025-08-06 20:34:50|||||||||2
1754512500000|2025-08-06 20:35:00|||||||||10
1754512520000|2025-08-06 20:35:20|||||||||1
1754512550000|2025-08-06 20:35:50|||||||||8
1754512570000|2025-08-06 20:36:10|||||||||8
1754512580000|2025-08-06 20:36:20|||||||||2
1754512690000|2025-08-06 20:38:10|||||||||21
1754512800000|2025-08-06 20:40:00|||||||||22
1754512810000|2025-08-06 20:40:10|||||||||16
1754513040000|2025-08-06 20:44:00|||||||||3
1754513150000|2025-08-06 20:45:50|||||||||4
1754513200000|2025-08-06 20:46:40|||||||||2
1754513220000|2025-08-06 20:47:00|||||||||8
1754513290000|2025-08-06 20:48:10|||||||||4
1754513430000|2025-08-06 20:50:30|||||||||1
1754513460000|2025-08-06 20:51:00|||||||||1
1754513530000|2025-08-06 20:52:10|||||||||2
1754513630000|2025-08-06 20:53:50|||||||||20
1754513640000|2025-08-06 20:54:00|||||||||1
1754513720000|2025-08-06 20:55:20|||||||||3
1754513740000|2025-08-06 20:55:40|||||||||2
1754513820000|2025-08-06 20:57:00|||||||||38
1754513850000|2025-08-06 20:57:30|||||||||2
1754513860000|2025-08-06 20:57:40|||||||||11
1754513870000|2025-08-06 20:57:50|||||||||6
1754513880000|2025-08-06 20:58:00|||||||||2
1754513940000|2025-08-06 20:59:00|||||||||9
1754513950000|2025-08-06 20:59:10|||||||||5
1754513970000|2025-08-06 20:59:30|||||||||10
1754513990000|2025-08-06 20:59:50|||||||||19
1754517600000|2025-08-06 22:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754517610000|2025-08-06 22:00:10|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|56
1754517620000|2025-08-06 22:00:20|||||||||7
1754517640000|2025-08-06 22:00:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1754517650000|2025-08-06 22:00:50|||||||||3
1754517660000|2025-08-06 22:01:00|||||||||3
1754517710000|2025-08-06 22:01:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1754517740000|2025-08-06 22:02:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1754517750000|2025-08-06 22:02:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|7
1754517770000|2025-08-06 22:02:50|||||||||5
1754517780000|2025-08-06 22:03:00|||||||||1
1754517800000|2025-08-06 22:03:20|||||||||1
1754517870000|2025-08-06 22:04:30|||||||||1
1754517940000|2025-08-06 22:05:40|||||||||3
1754517990000|2025-08-06 22:06:30|||||||||28
1754518000000|2025-08-06 22:06:40|||||||||1
1754518020000|2025-08-06 22:07:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|25
1754518040000|2025-08-06 22:07:20|||||||||1
1754518050000|2025-08-06 22:07:30|||||||||1
1754518060000|2025-08-06 22:07:40|||||||||2
1754518150000|2025-08-06 22:09:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1754518180000|2025-08-06 22:09:40|||||||||1
1754518210000|2025-08-06 22:10:10|||||||||1
1754518220000|2025-08-06 22:10:20|19|18.84|19|18.84|19|18.84|19|18.84|1
1754518270000|2025-08-06 22:11:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754518280000|2025-08-06 22:11:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1754518300000|2025-08-06 22:11:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754518310000|2025-08-06 22:11:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1754518380000|2025-08-06 22:13:00|||||||||1
1754518410000|2025-08-06 22:13:30|18.97|18.81|19|18.84|19|18.84|18.97|18.81|1
1754518660000|2025-08-06 22:17:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754518670000|2025-08-06 22:17:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1754518680000|2025-08-06 22:18:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1754518690000|2025-08-06 22:18:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|21
1754518710000|2025-08-06 22:18:30|||||||||3
1754518740000|2025-08-06 22:19:00|||||||||1
1754518760000|2025-08-06 22:19:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754518770000|2025-08-06 22:19:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754518780000|2025-08-06 22:19:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754518790000|2025-08-06 22:19:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1754518930000|2025-08-06 22:22:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1754518950000|2025-08-06 22:22:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754518960000|2025-08-06 22:22:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754518980000|2025-08-06 22:23:00|||||||||4
1754518990000|2025-08-06 22:23:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1754519030000|2025-08-06 22:23:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754519160000|2025-08-06 22:26:00|||||||||41
1754519170000|2025-08-06 22:26:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|4
1754519190000|2025-08-06 22:26:30|||||||||6
1754519240000|2025-08-06 22:27:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754519290000|2025-08-06 22:28:10|||||||||2
1754519360000|2025-08-06 22:29:20|||||||||4
1754519440000|2025-08-06 22:30:40|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|23
1754519460000|2025-08-06 22:31:00|||||||||1
1754519550000|2025-08-06 22:32:30|||||||||3
1754519620000|2025-08-06 22:33:40|||||||||2
1754519830000|2025-08-06 22:37:10|||||||||1
1754520120000|2025-08-06 22:42:00|||||||||5
1754520170000|2025-08-06 22:42:50|||||||||1
1754520460000|2025-08-06 22:47:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|4
1754520480000|2025-08-06 22:48:00|||||||||1
1754520510000|2025-08-06 22:48:30|||||||||10
1754520590000|2025-08-06 22:49:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1754520810000|2025-08-06 22:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1754520880000|2025-08-06 22:54:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754520930000|2025-08-06 22:55:30|||||||||2
1754520960000|2025-08-06 22:56:00|||||||||2
1754520970000|2025-08-06 22:56:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754520980000|2025-08-06 22:56:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754521050000|2025-08-06 22:57:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754521100000|2025-08-06 22:58:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754521140000|2025-08-06 22:59:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754521150000|2025-08-06 22:59:10|||||||||1
1754521260000|2025-08-06 23:01:00|||||||||3
1754521450000|2025-08-06 23:04:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754521480000|2025-08-06 23:04:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754521500000|2025-08-06 23:05:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754521600000|2025-08-06 23:06:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1754521610000|2025-08-06 23:06:50|||||||||5
1754521740000|2025-08-06 23:09:00|||||||||1
1754521790000|2025-08-06 23:09:50|||||||||1
1754522090000|2025-08-06 23:14:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754522100000|2025-08-06 23:15:00|||||||||4
1754522160000|2025-08-06 23:16:00|||||||||7
1754522180000|2025-08-06 23:16:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1754522210000|2025-08-06 23:16:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754522680000|2025-08-06 23:24:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1754523290000|2025-08-06 23:34:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1754523300000|2025-08-06 23:35:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754523330000|2025-08-06 23:35:30|||||||||1
1754523340000|2025-08-06 23:35:40|||||||||1
1754523350000|2025-08-06 23:35:50|||||||||1
1754523490000|2025-08-06 23:38:10|||||||||2
1754523550000|2025-08-06 23:39:10|||||||||5
1754523680000|2025-08-06 23:41:20|||||||||5
1754523740000|2025-08-06 23:42:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|6
1754523770000|2025-08-06 23:42:50|||||||||3
1754523830000|2025-08-06 23:43:50|||||||||4
1754523850000|2025-08-06 23:44:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|39
1754523860000|2025-08-06 23:44:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1754524360000|2025-08-06 23:52:40|||||||||1
1754524540000|2025-08-06 23:55:40|||||||||18
1754524610000|2025-08-06 23:56:50|||||||||1
1754524680000|2025-08-06 23:58:00|||||||||10
1754524930000|2025-08-07 00:02:10|||||||||1
1754525020000|2025-08-07 00:03:40|||||||||1
1754525040000|2025-08-07 00:04:00|||||||||2
1754525250000|2025-08-07 00:07:30|||||||||1
1754525370000|2025-08-07 00:09:30|||||||||1
1754525480000|2025-08-07 00:11:20|||||||||1
1754525890000|2025-08-07 00:18:10|18.92|18.76|18.91|18.75|18.96|18.8|18.91|18.75|44
1754526020000|2025-08-07 00:20:20|||||||||1
1754526160000|2025-08-07 00:22:40|||||||||1
1754526190000|2025-08-07 00:23:10|||||||||1
1754526360000|2025-08-07 00:26:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1754526370000|2025-08-07 00:26:10|||||||||2
1754526420000|2025-08-07 00:27:00|||||||||3
1754526530000|2025-08-07 00:28:50|||||||||2
1754526680000|2025-08-07 00:31:20|||||||||2
1754526920000|2025-08-07 00:35:20|||||||||1
1754528080000|2025-08-07 00:54:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|5
1754528180000|2025-08-07 00:56:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1754528700000|2025-08-07 01:05:00|||||||||3
1754528710000|2025-08-07 01:05:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|25
1754528720000|2025-08-07 01:05:20|||||||||2
1754528970000|2025-08-07 01:09:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1754529000000|2025-08-07 01:10:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1754529020000|2025-08-07 01:10:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1754529060000|2025-08-07 01:11:00|||||||||3
1754529100000|2025-08-07 01:11:40|||||||||1
1754529120000|2025-08-07 01:12:00|||||||||5
1754529160000|2025-08-07 01:12:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754529220000|2025-08-07 01:13:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1754529320000|2025-08-07 01:15:20|18.9|18.74|18.89|18.73|18.91|18.75|18.89|18.73|5
1754530530000|2025-08-07 01:35:30|||||||||1
1754530610000|2025-08-07 01:36:50|||||||||1
1754530690000|2025-08-07 01:38:10|||||||||8
1754530720000|2025-08-07 01:38:40|||||||||1
1754530740000|2025-08-07 01:39:00|||||||||3
1754530950000|2025-08-07 01:42:30|||||||||1
1754530970000|2025-08-07 01:42:50|||||||||1
1754530990000|2025-08-07 01:43:10|||||||||1
1754531140000|2025-08-07 01:45:40|||||||||1
1754531300000|2025-08-07 01:48:20|||||||||1
1754531700000|2025-08-07 01:55:00|||||||||2
1754531710000|2025-08-07 01:55:10|||||||||2
1754531860000|2025-08-07 01:57:40|||||||||1
1754532100000|2025-08-07 02:01:40|||||||||1
1754532450000|2025-08-07 02:07:30|||||||||1
1754532550000|2025-08-07 02:09:10|||||||||5
1754532570000|2025-08-07 02:09:30|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|2
1754532580000|2025-08-07 02:09:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754532650000|2025-08-07 02:10:50|||||||||40
1754533320000|2025-08-07 02:22:00|||||||||1
1754533630000|2025-08-07 02:27:10|||||||||41
1754533650000|2025-08-07 02:27:30|||||||||1
1754533660000|2025-08-07 02:27:40|||||||||9
1754533720000|2025-08-07 02:28:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754534020000|2025-08-07 02:33:40|||||||||17
1754534590000|2025-08-07 02:43:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1754534760000|2025-08-07 02:46:00|||||||||1
1754534860000|2025-08-07 02:47:40|||||||||21
1754535510000|2025-08-07 02:58:30|||||||||45
1754535540000|2025-08-07 02:59:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1754536120000|2025-08-07 03:08:40|||||||||3
1754536140000|2025-08-07 03:09:00|||||||||1
1754536290000|2025-08-07 03:11:30|||||||||2
1754536490000|2025-08-07 03:14:50|||||||||2
1754537780000|2025-08-07 03:36:20|||||||||1
1754538200000|2025-08-07 03:43:20|||||||||1
1754538800000|2025-08-07 03:53:20|||||||||1
1754538950000|2025-08-07 03:55:50|||||||||3
1754539500000|2025-08-07 04:05:00|||||||||1
1754539920000|2025-08-07 04:12:00|||||||||1
1754540720000|2025-08-07 04:25:20|||||||||2
1754540740000|2025-08-07 04:25:40|||||||||1
1754540800000|2025-08-07 04:26:40|||||||||1
1754540940000|2025-08-07 04:29:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1754541700000|2025-08-07 04:41:40|||||||||1
1754541820000|2025-08-07 04:43:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1754541930000|2025-08-07 04:45:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|11
1754542030000|2025-08-07 04:47:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1754542190000|2025-08-07 04:49:50|||||||||1
1754542550000|2025-08-07 04:55:50|||||||||2
1754542650000|2025-08-07 04:57:30|||||||||3
1754542750000|2025-08-07 04:59:10|||||||||2
1754542760000|2025-08-07 04:59:20|||||||||5
1754543040000|2025-08-07 05:04:00|||||||||1
1754543150000|2025-08-07 05:05:50|||||||||1
1754543210000|2025-08-07 05:06:50|||||||||1
1754543300000|2025-08-07 05:08:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|37
1754543420000|2025-08-07 05:10:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1754543430000|2025-08-07 05:10:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1754543440000|2025-08-07 05:10:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|6
1754543500000|2025-08-07 05:11:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1754543510000|2025-08-07 05:11:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754544560000|2025-08-07 05:29:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|6
1754544570000|2025-08-07 05:29:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754544650000|2025-08-07 05:30:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754544910000|2025-08-07 05:35:10|||||||||1
1754544950000|2025-08-07 05:35:50|||||||||2
1754546410000|2025-08-07 06:00:10|||||||||2
1754546450000|2025-08-07 06:00:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1754546680000|2025-08-07 06:04:40|||||||||1
1754546810000|2025-08-07 06:06:50|||||||||6
1754546850000|2025-08-07 06:07:30|||||||||1
1754547170000|2025-08-07 06:12:50|||||||||4
1754547300000|2025-08-07 06:15:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1754547420000|2025-08-07 06:17:00|||||||||1
1754547580000|2025-08-07 06:19:40|||||||||20
1754547630000|2025-08-07 06:20:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1754547750000|2025-08-07 06:22:30|||||||||8
1754547880000|2025-08-07 06:24:40|||||||||1
1754547910000|2025-08-07 06:25:10|||||||||1
1754547990000|2025-08-07 06:26:30|||||||||1
1754548290000|2025-08-07 06:31:30|||||||||1
1754548480000|2025-08-07 06:34:40|||||||||1
1754548670000|2025-08-07 06:37:50|||||||||8
1754548790000|2025-08-07 06:39:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1754548860000|2025-08-07 06:41:00|||||||||1
1754548900000|2025-08-07 06:41:40|||||||||1
1754548930000|2025-08-07 06:42:10|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|10
1754548940000|2025-08-07 06:42:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754548970000|2025-08-07 06:42:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1754549000000|2025-08-07 06:43:20|||||||||2
1754549100000|2025-08-07 06:45:00|||||||||1
1754549230000|2025-08-07 06:47:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754549370000|2025-08-07 06:49:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1754549380000|2025-08-07 06:49:40|||||||||1
1754549450000|2025-08-07 06:50:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1754549540000|2025-08-07 06:52:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1754549560000|2025-08-07 06:52:40|||||||||28
1754549740000|2025-08-07 06:55:40|||||||||1
1754549860000|2025-08-07 06:57:40|||||||||1
1754549960000|2025-08-07 06:59:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754549980000|2025-08-07 06:59:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1754549990000|2025-08-07 06:59:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|18
1754550020000|2025-08-07 07:00:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1754550190000|2025-08-07 07:03:10|||||||||2
1754550200000|2025-08-07 07:03:20|||||||||2
1754550210000|2025-08-07 07:03:30|||||||||3
1754550240000|2025-08-07 07:04:00|||||||||1
1754550250000|2025-08-07 07:04:10|||||||||1
1754550260000|2025-08-07 07:04:20|||||||||1
1754550340000|2025-08-07 07:05:40|||||||||1
1754550410000|2025-08-07 07:06:50|||||||||1
1754550470000|2025-08-07 07:07:50|||||||||2
1754550510000|2025-08-07 07:08:30|||||||||2
1754550520000|2025-08-07 07:08:40|||||||||2
1754550540000|2025-08-07 07:09:00|||||||||1
1754550630000|2025-08-07 07:10:30|||||||||5
1754550650000|2025-08-07 07:10:50|||||||||1
1754550720000|2025-08-07 07:12:00|||||||||1
1754550810000|2025-08-07 07:13:30|||||||||1
1754550920000|2025-08-07 07:15:20|||||||||1
1754550950000|2025-08-07 07:15:50|||||||||1
1754550960000|2025-08-07 07:16:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|16
1754550970000|2025-08-07 07:16:10|||||||||4
1754550980000|2025-08-07 07:16:20|||||||||3
1754550990000|2025-08-07 07:16:30|||||||||5
1754551020000|2025-08-07 07:17:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1754551030000|2025-08-07 07:17:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|16
1754551060000|2025-08-07 07:17:40|||||||||1
1754551070000|2025-08-07 07:17:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754551080000|2025-08-07 07:18:00|||||||||2
1754551090000|2025-08-07 07:18:10|||||||||4
1754551140000|2025-08-07 07:19:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1754551150000|2025-08-07 07:19:10|||||||||5
1754551160000|2025-08-07 07:19:20|||||||||1
1754551170000|2025-08-07 07:19:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1754551230000|2025-08-07 07:20:30|||||||||4
1754551300000|2025-08-07 07:21:40|||||||||1
1754551320000|2025-08-07 07:22:00|||||||||1
1754551340000|2025-08-07 07:22:20|||||||||1
1754551430000|2025-08-07 07:23:50|||||||||1
1754551520000|2025-08-07 07:25:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754551540000|2025-08-07 07:25:40|||||||||1
1754551680000|2025-08-07 07:28:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1754551710000|2025-08-07 07:28:30|||||||||1
1754551850000|2025-08-07 07:30:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1754551860000|2025-08-07 07:31:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|3
1754551910000|2025-08-07 07:31:50|||||||||4
1754552000000|2025-08-07 07:33:20|||||||||2
1754552040000|2025-08-07 07:34:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1754552050000|2025-08-07 07:34:10|||||||||1
1754552070000|2025-08-07 07:34:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1754552110000|2025-08-07 07:35:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754552130000|2025-08-07 07:35:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1754552160000|2025-08-07 07:36:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754552170000|2025-08-07 07:36:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754552210000|2025-08-07 07:36:50|||||||||11
1754552260000|2025-08-07 07:37:40|||||||||1
1754552430000|2025-08-07 07:40:30|||||||||10
1754552460000|2025-08-07 07:41:00|||||||||5
1754552480000|2025-08-07 07:41:20|||||||||1
1754552660000|2025-08-07 07:44:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754552690000|2025-08-07 07:44:50|||||||||1
1754552710000|2025-08-07 07:45:10|||||||||1
1754552730000|2025-08-07 07:45:30|||||||||1
1754552800000|2025-08-07 07:46:40|||||||||1
1754552820000|2025-08-07 07:47:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754552920000|2025-08-07 07:48:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|2
1754552930000|2025-08-07 07:48:50|||||||||1
1754552940000|2025-08-07 07:49:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754553040000|2025-08-07 07:50:40|||||||||3
1754553160000|2025-08-07 07:52:40|||||||||1
1754553260000|2025-08-07 07:54:20|||||||||1
1754553280000|2025-08-07 07:54:40|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|33
1754553300000|2025-08-07 07:55:00|||||||||1
1754553470000|2025-08-07 07:57:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1754553510000|2025-08-07 07:58:30|||||||||9
1754553540000|2025-08-07 07:59:00|||||||||2
1754553560000|2025-08-07 07:59:20|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|8
1754553630000|2025-08-07 08:00:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1754553650000|2025-08-07 08:00:50|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|2
1754553660000|2025-08-07 08:01:00|||||||||12
1754553730000|2025-08-07 08:02:10|||||||||10
1754553780000|2025-08-07 08:03:00|||||||||1
1754553800000|2025-08-07 08:03:20|||||||||1
1754553850000|2025-08-07 08:04:10|||||||||12
1754553890000|2025-08-07 08:04:50|||||||||1
1754553900000|2025-08-07 08:05:00|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|9
1754553910000|2025-08-07 08:05:10|||||||||16
1754554010000|2025-08-07 08:06:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1754554020000|2025-08-07 08:07:00|||||||||2
1754554060000|2025-08-07 08:07:40|||||||||2
1754554110000|2025-08-07 08:08:30|||||||||2
1754554130000|2025-08-07 08:08:50|||||||||1
1754554230000|2025-08-07 08:10:30|||||||||6
1754554450000|2025-08-07 08:14:10|||||||||1
1754554530000|2025-08-07 08:15:30|||||||||1
1754554560000|2025-08-07 08:16:00|||||||||3
1754554660000|2025-08-07 08:17:40|||||||||25
1754554710000|2025-08-07 08:18:30|||||||||5
1754554730000|2025-08-07 08:18:50|||||||||12
1754554760000|2025-08-07 08:19:20|||||||||1
1754554780000|2025-08-07 08:19:40|||||||||1
1754554790000|2025-08-07 08:19:50|||||||||2
1754554850000|2025-08-07 08:20:50|||||||||1
1754554860000|2025-08-07 08:21:00|||||||||1
1754554910000|2025-08-07 08:21:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|21
1754554920000|2025-08-07 08:22:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|7
1754554930000|2025-08-07 08:22:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1754555000000|2025-08-07 08:23:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1754555020000|2025-08-07 08:23:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1754555040000|2025-08-07 08:24:00|||||||||1
1754555070000|2025-08-07 08:24:30|||||||||2
1754555100000|2025-08-07 08:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1754555110000|2025-08-07 08:25:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1754555180000|2025-08-07 08:26:20|||||||||2
1754555300000|2025-08-07 08:28:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|14
1754555330000|2025-08-07 08:28:50|||||||||2
1754555370000|2025-08-07 08:29:30|||||||||1
1754555400000|2025-08-07 08:30:00|||||||||50
1754555430000|2025-08-07 08:30:30|||||||||2
1754555510000|2025-08-07 08:31:50|||||||||1
1754555640000|2025-08-07 08:34:00|||||||||1
1754555670000|2025-08-07 08:34:30|||||||||2
1754555740000|2025-08-07 08:35:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|23
1754555750000|2025-08-07 08:35:50|||||||||3
1754555790000|2025-08-07 08:36:30|||||||||1
1754555900000|2025-08-07 08:38:20|||||||||1
1754555950000|2025-08-07 08:39:10|||||||||1
1754555960000|2025-08-07 08:39:20|||||||||2
1754556180000|2025-08-07 08:43:00|||||||||1
1754556210000|2025-08-07 08:43:30|||||||||5
1754556310000|2025-08-07 08:45:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1754556370000|2025-08-07 08:46:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|3
1754556380000|2025-08-07 08:46:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|2
1754556390000|2025-08-07 08:46:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1754556420000|2025-08-07 08:47:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1754556440000|2025-08-07 08:47:20|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|0
1754556450000|2025-08-07 08:47:30|||||||||1
1754556460000|2025-08-07 08:47:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1754556490000|2025-08-07 08:48:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1754556520000|2025-08-07 08:48:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1754556530000|2025-08-07 08:48:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1754556650000|2025-08-07 08:50:50|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|0
1754556660000|2025-08-07 08:51:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754556670000|2025-08-07 08:51:10|||||||||2
1754556690000|2025-08-07 08:51:30|||||||||1
1754556720000|2025-08-07 08:52:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|55
1754556730000|2025-08-07 08:52:10|||||||||12
1754556740000|2025-08-07 08:52:20|||||||||3
1754556760000|2025-08-07 08:52:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1754556960000|2025-08-07 08:56:00|||||||||8
1754556980000|2025-08-07 08:56:20|||||||||1
1754557000000|2025-08-07 08:56:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|9
1754557010000|2025-08-07 08:56:50|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|12
1754557050000|2025-08-07 08:57:30|||||||||2
1754557100000|2025-08-07 08:58:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1754557130000|2025-08-07 08:58:50|||||||||1
1754557140000|2025-08-07 08:59:00|||||||||9
1754557180000|2025-08-07 08:59:40|||||||||1
1754557260000|2025-08-07 09:01:00|||||||||1
1754557270000|2025-08-07 09:01:10|||||||||1
1754557440000|2025-08-07 09:04:00|||||||||3
1754557590000|2025-08-07 09:06:30|||||||||1
1754557610000|2025-08-07 09:06:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|3
1754557620000|2025-08-07 09:07:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1754557630000|2025-08-07 09:07:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754557680000|2025-08-07 09:08:00|||||||||1
1754557800000|2025-08-07 09:10:00|||||||||1
1754557840000|2025-08-07 09:10:40|||||||||2
1754558010000|2025-08-07 09:13:30|||||||||15
1754558040000|2025-08-07 09:14:00|||||||||10
1754558190000|2025-08-07 09:16:30|||||||||1
1754558220000|2025-08-07 09:17:00|||||||||1
1754558280000|2025-08-07 09:18:00|||||||||1
1754558500000|2025-08-07 09:21:40|||||||||3
1754558530000|2025-08-07 09:22:10|||||||||111
1754558700000|2025-08-07 09:25:00|||||||||8
1754558820000|2025-08-07 09:27:00|||||||||1
1754558840000|2025-08-07 09:27:20|||||||||6
1754558940000|2025-08-07 09:29:00|||||||||7
1754558960000|2025-08-07 09:29:20|||||||||1
1754558970000|2025-08-07 09:29:30|||||||||2
1754558980000|2025-08-07 09:29:40|||||||||10
1754559000000|2025-08-07 09:30:00|||||||||3
1754559030000|2025-08-07 09:30:30|||||||||10
1754559060000|2025-08-07 09:31:00|||||||||10
1754559090000|2025-08-07 09:31:30|||||||||2
1754559120000|2025-08-07 09:32:00|||||||||2
1754559130000|2025-08-07 09:32:10|||||||||5
1754559170000|2025-08-07 09:32:50|||||||||5
1754559270000|2025-08-07 09:34:30|||||||||6
1754559290000|2025-08-07 09:34:50|||||||||7
1754559310000|2025-08-07 09:35:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|40
1754559380000|2025-08-07 09:36:20|||||||||2
1754559500000|2025-08-07 09:38:20|||||||||2
1754559530000|2025-08-07 09:38:50|||||||||2
1754559620000|2025-08-07 09:40:20|||||||||2
1754559730000|2025-08-07 09:42:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|91
1754559750000|2025-08-07 09:42:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1754559770000|2025-08-07 09:42:50|||||||||2
1754559820000|2025-08-07 09:43:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1754559830000|2025-08-07 09:43:50|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|0
1754559880000|2025-08-07 09:44:40|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1754559890000|2025-08-07 09:44:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754559910000|2025-08-07 09:45:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1754559920000|2025-08-07 09:45:20|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|5
1754560010000|2025-08-07 09:46:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1754560050000|2025-08-07 09:47:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1754560070000|2025-08-07 09:47:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754560090000|2025-08-07 09:48:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754560100000|2025-08-07 09:48:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1754560110000|2025-08-07 09:48:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1754560130000|2025-08-07 09:48:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754560160000|2025-08-07 09:49:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754560410000|2025-08-07 09:53:30|||||||||1
1754560420000|2025-08-07 09:53:40|||||||||2
1754560490000|2025-08-07 09:54:50|||||||||2
1754560590000|2025-08-07 09:56:30|||||||||1
1754560730000|2025-08-07 09:58:50|||||||||1
1754560740000|2025-08-07 09:59:00|||||||||1
1754560750000|2025-08-07 09:59:10|||||||||1
1754560760000|2025-08-07 09:59:20|||||||||4
1754560820000|2025-08-07 10:00:20|||||||||2
1754560830000|2025-08-07 10:00:30|||||||||1
1754560850000|2025-08-07 10:00:50|||||||||1
1754561240000|2025-08-07 10:07:20|||||||||1
1754561330000|2025-08-07 10:08:50|||||||||1
1754561410000|2025-08-07 10:10:10|||||||||14
1754561420000|2025-08-07 10:10:20|||||||||7
1754561430000|2025-08-07 10:10:30|||||||||1
1754561520000|2025-08-07 10:12:00|||||||||2
1754561530000|2025-08-07 10:12:10|||||||||1
1754561540000|2025-08-07 10:12:20|||||||||1
1754561630000|2025-08-07 10:13:50|||||||||10
1754561640000|2025-08-07 10:14:00|||||||||2
1754561700000|2025-08-07 10:15:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|8
1754561710000|2025-08-07 10:15:10|||||||||1
1754561780000|2025-08-07 10:16:20|||||||||2
1754561790000|2025-08-07 10:16:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1754561820000|2025-08-07 10:17:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1754561840000|2025-08-07 10:17:20|||||||||4
1754561900000|2025-08-07 10:18:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1754561940000|2025-08-07 10:19:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754561950000|2025-08-07 10:19:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1754562010000|2025-08-07 10:20:10|||||||||1
1754562020000|2025-08-07 10:20:20|||||||||3
1754562110000|2025-08-07 10:21:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|10
1754562120000|2025-08-07 10:22:00|||||||||14
1754562150000|2025-08-07 10:22:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1754562270000|2025-08-07 10:24:30|||||||||4
1754562300000|2025-08-07 10:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754562310000|2025-08-07 10:25:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754562350000|2025-08-07 10:25:50|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|6
1754562370000|2025-08-07 10:26:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1754562440000|2025-08-07 10:27:20|||||||||1
1754562540000|2025-08-07 10:29:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754562560000|2025-08-07 10:29:20|||||||||1
1754562610000|2025-08-07 10:30:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1754562620000|2025-08-07 10:30:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754562630000|2025-08-07 10:30:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754562670000|2025-08-07 10:31:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1754562680000|2025-08-07 10:31:20|||||||||5
1754562690000|2025-08-07 10:31:30|||||||||1
1754562720000|2025-08-07 10:32:00|||||||||4
1754562750000|2025-08-07 10:32:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1754562900000|2025-08-07 10:35:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754563030000|2025-08-07 10:37:10|||||||||1
1754563210000|2025-08-07 10:40:10|||||||||2
1754563370000|2025-08-07 10:42:50|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|93
1754563380000|2025-08-07 10:43:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1754563390000|2025-08-07 10:43:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1754563450000|2025-08-07 10:44:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1754563570000|2025-08-07 10:46:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1754563580000|2025-08-07 10:46:20|||||||||1
1754563620000|2025-08-07 10:47:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1754563760000|2025-08-07 10:49:20|||||||||3
1754564130000|2025-08-07 10:55:30|||||||||2
1754564170000|2025-08-07 10:56:10|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|1
1754564180000|2025-08-07 10:56:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1754564190000|2025-08-07 10:56:30|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|4
1754564270000|2025-08-07 10:57:50|||||||||1
1754564330000|2025-08-07 10:58:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1754564400000|2025-08-07 11:00:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|24
1754564410000|2025-08-07 11:00:10|||||||||14
1754564420000|2025-08-07 11:00:20|||||||||1
1754564470000|2025-08-07 11:01:10|||||||||26
1754564520000|2025-08-07 11:02:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1754564580000|2025-08-07 11:03:00|||||||||2
1754564590000|2025-08-07 11:03:10|||||||||1
1754564730000|2025-08-07 11:05:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1754565100000|2025-08-07 11:11:40|||||||||1
1754565210000|2025-08-07 11:13:30|||||||||1
1754565270000|2025-08-07 11:14:30|||||||||1
1754565380000|2025-08-07 11:16:20|||||||||1
1754565390000|2025-08-07 11:16:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|31
1754565400000|2025-08-07 11:16:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1754565410000|2025-08-07 11:16:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|3
1754565430000|2025-08-07 11:17:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1754565440000|2025-08-07 11:17:20|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|1
1754565460000|2025-08-07 11:17:40|||||||||1
1754565570000|2025-08-07 11:19:30|||||||||3
1754565620000|2025-08-07 11:20:20|||||||||1
1754565700000|2025-08-07 11:21:40|||||||||2
1754565780000|2025-08-07 11:23:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1754565790000|2025-08-07 11:23:10|||||||||3
1754565850000|2025-08-07 11:24:10|||||||||1
1754565860000|2025-08-07 11:24:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|40
1754565870000|2025-08-07 11:24:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1754565880000|2025-08-07 11:24:40|18.81|18.65|18.82|18.66|18.82|18.66|18.8|18.64|7
1754565890000|2025-08-07 11:24:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1754565920000|2025-08-07 11:25:20|||||||||4
1754565960000|2025-08-07 11:26:00|||||||||1
1754566150000|2025-08-07 11:29:10|||||||||12
1754566160000|2025-08-07 11:29:20|||||||||2
1754566430000|2025-08-07 11:33:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1754566490000|2025-08-07 11:34:50|||||||||1
1754566580000|2025-08-07 11:36:20|||||||||1
1754566630000|2025-08-07 11:37:10|||||||||1
1754566680000|2025-08-07 11:38:00|||||||||1
1754566700000|2025-08-07 11:38:20|||||||||1
1754566730000|2025-08-07 11:38:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1754566780000|2025-08-07 11:39:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1754566810000|2025-08-07 11:40:10|||||||||4
1754566840000|2025-08-07 11:40:40|||||||||1
1754566850000|2025-08-07 11:40:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1754566860000|2025-08-07 11:41:00|||||||||1
1754566880000|2025-08-07 11:41:20|||||||||4
1754566930000|2025-08-07 11:42:10|||||||||1
1754566940000|2025-08-07 11:42:20|||||||||2
1754566970000|2025-08-07 11:42:50|||||||||4
1754567060000|2025-08-07 11:44:20|||||||||10
1754567140000|2025-08-07 11:45:40|||||||||8
1754567240000|2025-08-07 11:47:20|||||||||2
1754567360000|2025-08-07 11:49:20|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|8
1754567370000|2025-08-07 11:49:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1754567440000|2025-08-07 11:50:40|||||||||13
1754567490000|2025-08-07 11:51:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1754567500000|2025-08-07 11:51:40|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|7
1754567510000|2025-08-07 11:51:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1754567520000|2025-08-07 11:52:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|20
1754567570000|2025-08-07 11:52:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1754567580000|2025-08-07 11:53:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1754567600000|2025-08-07 11:53:20|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|10
1754567610000|2025-08-07 11:53:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|6
1754567630000|2025-08-07 11:53:50|||||||||2
1754567660000|2025-08-07 11:54:20|||||||||5
1754568160000|2025-08-07 12:02:40|||||||||17
1754568220000|2025-08-07 12:03:40|||||||||3
1754568300000|2025-08-07 12:05:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1754568340000|2025-08-07 12:05:40|||||||||1
1754568380000|2025-08-07 12:06:20|||||||||1
1754568390000|2025-08-07 12:06:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|12
1754568440000|2025-08-07 12:07:20|||||||||1
1754568460000|2025-08-07 12:07:40|||||||||1
1754568480000|2025-08-07 12:08:00|||||||||2
1754568500000|2025-08-07 12:08:20|||||||||1
1754568540000|2025-08-07 12:09:00|||||||||4
1754568600000|2025-08-07 12:10:00|||||||||2
1754568630000|2025-08-07 12:10:30|||||||||11
1754568670000|2025-08-07 12:11:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|18
1754568690000|2025-08-07 12:11:30|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|4
1754568720000|2025-08-07 12:12:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|3
1754568730000|2025-08-07 12:12:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|0
1754568810000|2025-08-07 12:13:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|11
1754568820000|2025-08-07 12:13:40|||||||||1
1754568860000|2025-08-07 12:14:20|||||||||1
1754569000000|2025-08-07 12:16:40|||||||||12
1754569020000|2025-08-07 12:17:00|||||||||20
1754569190000|2025-08-07 12:19:50|||||||||1
1754569240000|2025-08-07 12:20:40|||||||||1
1754569370000|2025-08-07 12:22:50|||||||||1
1754569400000|2025-08-07 12:23:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|54
1754569410000|2025-08-07 12:23:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1754569470000|2025-08-07 12:24:30|||||||||1
1754569490000|2025-08-07 12:24:50|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|3
1754569500000|2025-08-07 12:25:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1754569520000|2025-08-07 12:25:20|||||||||11
1754569540000|2025-08-07 12:25:40|||||||||3
1754569550000|2025-08-07 12:25:50|||||||||1
1754569580000|2025-08-07 12:26:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1754569620000|2025-08-07 12:27:00|18.81|18.65|18.8|18.64|18.82|18.66|18.8|18.64|12
1754569630000|2025-08-07 12:27:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|1
1754569660000|2025-08-07 12:27:40|||||||||5
1754569670000|2025-08-07 12:27:50|||||||||2
1754569680000|2025-08-07 12:28:00|||||||||32
1754569690000|2025-08-07 12:28:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754569700000|2025-08-07 12:28:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1754569770000|2025-08-07 12:29:30|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|4
1754569790000|2025-08-07 12:29:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|2
1754569800000|2025-08-07 12:30:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|8
1754569810000|2025-08-07 12:30:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1754569820000|2025-08-07 12:30:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|75
1754569830000|2025-08-07 12:30:30|18.77|18.61|18.77|18.61|18.8|18.64|18.77|18.61|5
1754569860000|2025-08-07 12:31:00|||||||||5
1754569870000|2025-08-07 12:31:10|||||||||5
1754569900000|2025-08-07 12:31:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|2
1754569910000|2025-08-07 12:31:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|0
1754569970000|2025-08-07 12:32:50|||||||||1
1754570030000|2025-08-07 12:33:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|53
1754570040000|2025-08-07 12:34:00|||||||||1
1754570050000|2025-08-07 12:34:10|||||||||12
1754570080000|2025-08-07 12:34:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754570090000|2025-08-07 12:34:50|||||||||1
1754570120000|2025-08-07 12:35:20|||||||||15
1754570290000|2025-08-07 12:38:10|||||||||3
1754570320000|2025-08-07 12:38:40|||||||||2
1754570500000|2025-08-07 12:41:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1754570680000|2025-08-07 12:44:40|||||||||6
1754571030000|2025-08-07 12:50:30|||||||||30
1754571250000|2025-08-07 12:54:10|||||||||17
1754571450000|2025-08-07 12:57:30|||||||||1
1754571590000|2025-08-07 12:59:50|||||||||1
1754571610000|2025-08-07 13:00:10|||||||||7
1754571620000|2025-08-07 13:00:20|||||||||11
1754571710000|2025-08-07 13:01:50|||||||||13
1754571800000|2025-08-07 13:03:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754571870000|2025-08-07 13:04:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|174
1754571900000|2025-08-07 13:05:00|||||||||14
1754571910000|2025-08-07 13:05:10|||||||||5
1754571920000|2025-08-07 13:05:20|||||||||17
1754571970000|2025-08-07 13:06:10|||||||||3
1754571980000|2025-08-07 13:06:20|||||||||2
1754572070000|2025-08-07 13:07:50|||||||||3
1754572120000|2025-08-07 13:08:40|||||||||2
1754572150000|2025-08-07 13:09:10|||||||||1
1754572160000|2025-08-07 13:09:20|||||||||2
1754572180000|2025-08-07 13:09:40|||||||||1
1754572240000|2025-08-07 13:10:40|||||||||1
1754572310000|2025-08-07 13:11:50|||||||||1
1754572380000|2025-08-07 13:13:00|||||||||2
1754572400000|2025-08-07 13:13:20|||||||||1
1754572470000|2025-08-07 13:14:30|||||||||1
1754572480000|2025-08-07 13:14:40|||||||||1
1754572560000|2025-08-07 13:16:00|||||||||1
1754572580000|2025-08-07 13:16:20|||||||||1
1754572680000|2025-08-07 13:18:00|||||||||4
1754572690000|2025-08-07 13:18:10|||||||||64
1754572700000|2025-08-07 13:18:20|||||||||43
1754572710000|2025-08-07 13:18:30|||||||||1
1754572730000|2025-08-07 13:18:50|||||||||91
1754572760000|2025-08-07 13:19:20|||||||||4
1754572850000|2025-08-07 13:20:50|||||||||2
1754572940000|2025-08-07 13:22:20|||||||||1
1754573010000|2025-08-07 13:23:30|||||||||3
1754573020000|2025-08-07 13:23:40|||||||||1
1754573070000|2025-08-07 13:24:30|||||||||3
1754573280000|2025-08-07 13:28:00|||||||||22
1754573290000|2025-08-07 13:28:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|4
1754573300000|2025-08-07 13:28:20|||||||||11
1754573320000|2025-08-07 13:28:40|||||||||1
1754573350000|2025-08-07 13:29:10|||||||||3
1754573380000|2025-08-07 13:29:40|||||||||1
1754573400000|2025-08-07 13:30:00|||||||||68
1754573410000|2025-08-07 13:30:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1754573420000|2025-08-07 13:30:20|||||||||11
1754573430000|2025-08-07 13:30:30|||||||||1
1754573460000|2025-08-07 13:31:00|||||||||12
1754573470000|2025-08-07 13:31:10|||||||||4
1754573480000|2025-08-07 13:31:20|||||||||2
1754573490000|2025-08-07 13:31:30|||||||||4
1754573500000|2025-08-07 13:31:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|463
1754573510000|2025-08-07 13:31:50|||||||||5
1754573520000|2025-08-07 13:32:00|||||||||97
1754573530000|2025-08-07 13:32:10|||||||||30
1754573540000|2025-08-07 13:32:20|||||||||9
1754573550000|2025-08-07 13:32:30|||||||||3
1754573560000|2025-08-07 13:32:40|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|54
1754573570000|2025-08-07 13:32:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|119
1754573580000|2025-08-07 13:33:00|||||||||17
1754573590000|2025-08-07 13:33:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|19
1754573600000|2025-08-07 13:33:20|||||||||9
1754573610000|2025-08-07 13:33:30|||||||||3
1754573620000|2025-08-07 13:33:40|||||||||14
1754573630000|2025-08-07 13:33:50|||||||||4
1754573640000|2025-08-07 13:34:00|||||||||8
1754573650000|2025-08-07 13:34:10|||||||||5
1754573660000|2025-08-07 13:34:20|||||||||9
1754573670000|2025-08-07 13:34:30|||||||||1
1754573690000|2025-08-07 13:34:50|||||||||21
1754573700000|2025-08-07 13:35:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|107
1754573710000|2025-08-07 13:35:10|||||||||4
1754573720000|2025-08-07 13:35:20|||||||||9
1754573730000|2025-08-07 13:35:30|||||||||1
1754573740000|2025-08-07 13:35:40|||||||||4
1754573750000|2025-08-07 13:35:50|||||||||41
1754573760000|2025-08-07 13:36:00|||||||||7
1754573770000|2025-08-07 13:36:10|||||||||37
1754573780000|2025-08-07 13:36:20|||||||||2
1754573790000|2025-08-07 13:36:30|||||||||12
1754573800000|2025-08-07 13:36:40|||||||||3
1754573810000|2025-08-07 13:36:50|||||||||14
1754573820000|2025-08-07 13:37:00|||||||||12
1754573830000|2025-08-07 13:37:10|||||||||3
1754573850000|2025-08-07 13:37:30|||||||||7
1754573870000|2025-08-07 13:37:50|||||||||1
1754573880000|2025-08-07 13:38:00|||||||||18
1754573900000|2025-08-07 13:38:20|||||||||2
1754573910000|2025-08-07 13:38:30|||||||||20
1754573920000|2025-08-07 13:38:40|||||||||2
1754573940000|2025-08-07 13:39:00|||||||||21
1754573960000|2025-08-07 13:39:20|||||||||29
1754573980000|2025-08-07 13:39:40|||||||||2
1754573990000|2025-08-07 13:39:50|||||||||4
1754574000000|2025-08-07 13:40:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|17
1754574010000|2025-08-07 13:40:10|||||||||2
1754574030000|2025-08-07 13:40:30|||||||||2
1754574050000|2025-08-07 13:40:50|||||||||2
1754574060000|2025-08-07 13:41:00|||||||||13
1754574070000|2025-08-07 13:41:10|||||||||5
1754574080000|2025-08-07 13:41:20|||||||||3
1754574090000|2025-08-07 13:41:30|||||||||4
1754574100000|2025-08-07 13:41:40|||||||||20
1754574110000|2025-08-07 13:41:50|||||||||7
1754574120000|2025-08-07 13:42:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|89
1754574130000|2025-08-07 13:42:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|10
1754574140000|2025-08-07 13:42:20|||||||||62
1754574150000|2025-08-07 13:42:30|||||||||22
1754574160000|2025-08-07 13:42:40|||||||||2
1754574170000|2025-08-07 13:42:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|21
1754574180000|2025-08-07 13:43:00|||||||||96
1754574190000|2025-08-07 13:43:10|||||||||18
1754574210000|2025-08-07 13:43:30|||||||||19
1754574220000|2025-08-07 13:43:40|||||||||70
1754574230000|2025-08-07 13:43:50|||||||||1
1754574250000|2025-08-07 13:44:10|||||||||6
1754574260000|2025-08-07 13:44:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|40
1754574270000|2025-08-07 13:44:30|||||||||8
1754574280000|2025-08-07 13:44:40|||||||||10
1754574290000|2025-08-07 13:44:50|||||||||50
1754574300000|2025-08-07 13:45:00|||||||||23
1754574310000|2025-08-07 13:45:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1754574320000|2025-08-07 13:45:20|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|10
1754574330000|2025-08-07 13:45:30|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|2
1754574340000|2025-08-07 13:45:40|||||||||3
1754574350000|2025-08-07 13:45:50|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|165
1754574360000|2025-08-07 13:46:00|||||||||8
1754574380000|2025-08-07 13:46:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|73
1754574390000|2025-08-07 13:46:30|||||||||1
1754574400000|2025-08-07 13:46:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|18
1754574410000|2025-08-07 13:46:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|60
1754574420000|2025-08-07 13:47:00|||||||||2
1754574440000|2025-08-07 13:47:20|18.8|18.64|18.82|18.66|18.82|18.66|18.79|18.63|2
1754574450000|2025-08-07 13:47:30|||||||||8
1754574460000|2025-08-07 13:47:40|||||||||1
1754574470000|2025-08-07 13:47:50|||||||||10
1754574480000|2025-08-07 13:48:00|||||||||12
1754574500000|2025-08-07 13:48:20|||||||||1
1754574510000|2025-08-07 13:48:30|||||||||16
1754574530000|2025-08-07 13:48:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|22
1754574540000|2025-08-07 13:49:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|39
1754574550000|2025-08-07 13:49:10|||||||||6
1754574560000|2025-08-07 13:49:20|||||||||15
1754574580000|2025-08-07 13:49:40|||||||||6
1754574590000|2025-08-07 13:49:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1754574610000|2025-08-07 13:50:10|||||||||4
1754574620000|2025-08-07 13:50:20|||||||||2
1754574630000|2025-08-07 13:50:30|||||||||4
1754574650000|2025-08-07 13:50:50|||||||||3
1754574660000|2025-08-07 13:51:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|65
1754574670000|2025-08-07 13:51:10|||||||||3
1754574680000|2025-08-07 13:51:20|||||||||2
1754574700000|2025-08-07 13:51:40|||||||||2
1754574710000|2025-08-07 13:51:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|47
1754574720000|2025-08-07 13:52:00|||||||||8
1754574730000|2025-08-07 13:52:10|||||||||34
1754574740000|2025-08-07 13:52:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|88
1754574760000|2025-08-07 13:52:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1754574780000|2025-08-07 13:53:00|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|10
1754574790000|2025-08-07 13:53:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|9
1754574800000|2025-08-07 13:53:20|||||||||11
1754574820000|2025-08-07 13:53:40|||||||||1
1754574830000|2025-08-07 13:53:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1754574840000|2025-08-07 13:54:00|||||||||1
1754574860000|2025-08-07 13:54:20|||||||||1
1754574870000|2025-08-07 13:54:30|||||||||2
1754574890000|2025-08-07 13:54:50|||||||||12
1754574900000|2025-08-07 13:55:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|48
1754574910000|2025-08-07 13:55:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|39
1754574920000|2025-08-07 13:55:20|||||||||2
1754574940000|2025-08-07 13:55:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|42
1754574950000|2025-08-07 13:55:50|||||||||18
1754574970000|2025-08-07 13:56:10|||||||||2
1754574980000|2025-08-07 13:56:20|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|3
1754575000000|2025-08-07 13:56:40|||||||||6
1754575010000|2025-08-07 13:56:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|282
1754575020000|2025-08-07 13:57:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|65
1754575030000|2025-08-07 13:57:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754575040000|2025-08-07 13:57:20|||||||||1
1754575060000|2025-08-07 13:57:40|||||||||5
1754575090000|2025-08-07 13:58:10|||||||||16
1754575100000|2025-08-07 13:58:20|||||||||44
1754575110000|2025-08-07 13:58:30|||||||||1
1754575120000|2025-08-07 13:58:40|||||||||3
1754575140000|2025-08-07 13:59:00|||||||||4
1754575160000|2025-08-07 13:59:20|||||||||4
1754575170000|2025-08-07 13:59:30|||||||||6
1754575190000|2025-08-07 13:59:50|||||||||9
1754575200000|2025-08-07 14:00:00|||||||||11
1754575210000|2025-08-07 14:00:10|||||||||11
1754575230000|2025-08-07 14:00:30|18.75|18.59|18.77|18.61|18.77|18.61|18.74|18.58|12
1754575240000|2025-08-07 14:00:40|18.75|18.59|18.77|18.61|18.77|18.61|18.74|18.58|8
1754575250000|2025-08-07 14:00:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|10
1754575260000|2025-08-07 14:01:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|199
1754575270000|2025-08-07 14:01:10|18.75|18.59|18.77|18.61|18.77|18.61|18.74|18.58|10
1754575280000|2025-08-07 14:01:20|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|177
1754575290000|2025-08-07 14:01:30|||||||||191
1754575300000|2025-08-07 14:01:40|||||||||2
1754575310000|2025-08-07 14:01:50|||||||||20
1754575320000|2025-08-07 14:02:00|||||||||34
1754575330000|2025-08-07 14:02:10|||||||||3
1754575340000|2025-08-07 14:02:20|||||||||1
1754575350000|2025-08-07 14:02:30|||||||||2
1754575360000|2025-08-07 14:02:40|||||||||1
1754575370000|2025-08-07 14:02:50|||||||||4
1754575380000|2025-08-07 14:03:00|||||||||3
1754575390000|2025-08-07 14:03:10|||||||||1
1754575400000|2025-08-07 14:03:20|||||||||1
1754575410000|2025-08-07 14:03:30|||||||||2
1754575420000|2025-08-07 14:03:40|||||||||4
1754575430000|2025-08-07 14:03:50|||||||||17
1754575440000|2025-08-07 14:04:00|||||||||41
1754575450000|2025-08-07 14:04:10|||||||||1
1754575460000|2025-08-07 14:04:20|||||||||4
1754575470000|2025-08-07 14:04:30|||||||||2
1754575480000|2025-08-07 14:04:40|||||||||1
1754575490000|2025-08-07 14:04:50|||||||||2
1754575500000|2025-08-07 14:05:00|||||||||1
1754575510000|2025-08-07 14:05:10|||||||||16
1754575520000|2025-08-07 14:05:20|||||||||1
1754575530000|2025-08-07 14:05:30|||||||||2
1754575540000|2025-08-07 14:05:40|||||||||1
1754575550000|2025-08-07 14:05:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|134
1754575560000|2025-08-07 14:06:00|||||||||10
1754575570000|2025-08-07 14:06:10|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|23
1754575580000|2025-08-07 14:06:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1754575590000|2025-08-07 14:06:30|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|58
1754575600000|2025-08-07 14:06:40|||||||||1
1754575610000|2025-08-07 14:06:50|||||||||13
1754575620000|2025-08-07 14:07:00|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|33
1754575630000|2025-08-07 14:07:10|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|39
1754575640000|2025-08-07 14:07:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|65
1754575650000|2025-08-07 14:07:30|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|7
1754575660000|2025-08-07 14:07:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|23
1754575680000|2025-08-07 14:08:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|195
1754575700000|2025-08-07 14:08:20|||||||||2
1754575710000|2025-08-07 14:08:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|90
1754575730000|2025-08-07 14:08:50|||||||||9
1754575740000|2025-08-07 14:09:00|||||||||1
1754575750000|2025-08-07 14:09:10|||||||||1
1754575760000|2025-08-07 14:09:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|81
1754575770000|2025-08-07 14:09:30|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|26
1754575780000|2025-08-07 14:09:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1754575790000|2025-08-07 14:09:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1754575800000|2025-08-07 14:10:00|||||||||1
1754575820000|2025-08-07 14:10:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|61
1754575830000|2025-08-07 14:10:30|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1754575840000|2025-08-07 14:10:40|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|27
1754575850000|2025-08-07 14:10:50|||||||||16
1754575860000|2025-08-07 14:11:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|21
1754575870000|2025-08-07 14:11:10|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|24
1754575880000|2025-08-07 14:11:20|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|10
1754575890000|2025-08-07 14:11:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|44
1754575900000|2025-08-07 14:11:40|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|75
1754575910000|2025-08-07 14:11:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1754575920000|2025-08-07 14:12:00|18.97|18.81|19|18.84|19|18.84|18.95|18.79|87
1754575930000|2025-08-07 14:12:10|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|59
1754575940000|2025-08-07 14:12:20|19|18.84|19|18.84|19|18.84|18.99|18.83|32
1754575950000|2025-08-07 14:12:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1754575960000|2025-08-07 14:12:40|||||||||12
1754575980000|2025-08-07 14:13:00|19|18.84|19|18.84|19|18.84|19|18.84|42
1754575990000|2025-08-07 14:13:10|||||||||5
1754576010000|2025-08-07 14:13:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|66
1754576020000|2025-08-07 14:13:40|19|18.84|19|18.84|19|18.84|18.99|18.83|24
1754576030000|2025-08-07 14:13:50|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|4
1754576040000|2025-08-07 14:14:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1754576050000|2025-08-07 14:14:10|||||||||38
1754576070000|2025-08-07 14:14:30|||||||||1
1754576090000|2025-08-07 14:14:50|||||||||89
1754576100000|2025-08-07 14:15:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|62
1754576110000|2025-08-07 14:15:10|||||||||10
1754576120000|2025-08-07 14:15:20|||||||||91
1754576130000|2025-08-07 14:15:30|||||||||2
1754576140000|2025-08-07 14:15:40|19|18.84|19|18.84|19|18.84|19|18.84|202
1754576150000|2025-08-07 14:15:50|||||||||49
1754576160000|2025-08-07 14:16:00|||||||||7
1754576170000|2025-08-07 14:16:10|||||||||9
1754576180000|2025-08-07 14:16:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|25
1754576190000|2025-08-07 14:16:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|14
1754576200000|2025-08-07 14:16:40|||||||||3
1754576210000|2025-08-07 14:16:50|||||||||1
1754576220000|2025-08-07 14:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1754576230000|2025-08-07 14:17:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1754576240000|2025-08-07 14:17:20|18.94|18.78|18.94|18.78|18.99|18.83|18.94|18.78|66
1754576250000|2025-08-07 14:17:30|||||||||7
1754576260000|2025-08-07 14:17:40|||||||||41
1754576270000|2025-08-07 14:17:50|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|4
1754576280000|2025-08-07 14:18:00|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|24
1754576290000|2025-08-07 14:18:10|18.97|18.81|18.98|18.82|18.99|18.83|18.94|18.78|4
1754576300000|2025-08-07 14:18:20|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|7
1754576310000|2025-08-07 14:18:30|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|18
1754576320000|2025-08-07 14:18:40|||||||||2
1754576340000|2025-08-07 14:19:00|||||||||14
1754576350000|2025-08-07 14:19:10|||||||||2
1754576370000|2025-08-07 14:19:30|||||||||1
1754576380000|2025-08-07 14:19:40|||||||||2
1754576390000|2025-08-07 14:19:50|||||||||2
1754576400000|2025-08-07 14:20:00|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|25
1754576410000|2025-08-07 14:20:10|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|14
1754576420000|2025-08-07 14:20:20|||||||||1
1754576430000|2025-08-07 14:20:30|||||||||2
1754576440000|2025-08-07 14:20:40|||||||||4
1754576450000|2025-08-07 14:20:50|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|0
1754576460000|2025-08-07 14:21:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|52
1754576470000|2025-08-07 14:21:10|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|7
1754576480000|2025-08-07 14:21:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|28
1754576500000|2025-08-07 14:21:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|18
1754576510000|2025-08-07 14:21:50|||||||||15
1754576520000|2025-08-07 14:22:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|3
1754576530000|2025-08-07 14:22:10|||||||||1
1754576540000|2025-08-07 14:22:20|||||||||11
1754576550000|2025-08-07 14:22:30|||||||||1
1754576560000|2025-08-07 14:22:40|||||||||8
1754576570000|2025-08-07 14:22:50|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|1
1754576580000|2025-08-07 14:23:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|14
1754576590000|2025-08-07 14:23:10|||||||||24
1754576600000|2025-08-07 14:23:20|||||||||43
1754576620000|2025-08-07 14:23:40|||||||||9
1754576630000|2025-08-07 14:23:50|||||||||1
1754576640000|2025-08-07 14:24:00|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|40
1754576650000|2025-08-07 14:24:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1754576680000|2025-08-07 14:24:40|||||||||17
1754576690000|2025-08-07 14:24:50|19.16|19|19.16|19|19.16|19|19.16|19|9
1754576700000|2025-08-07 14:25:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|121
1754576710000|2025-08-07 14:25:10|||||||||1
1754576720000|2025-08-07 14:25:20|19.11|18.95|19.16|19|19.16|19|19.11|18.95|78
1754576730000|2025-08-07 14:25:30|||||||||52
1754576740000|2025-08-07 14:25:40|||||||||16
1754576750000|2025-08-07 14:25:50|||||||||13
1754576770000|2025-08-07 14:26:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|59
1754576780000|2025-08-07 14:26:20|||||||||34
1754576790000|2025-08-07 14:26:30|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|41
1754576800000|2025-08-07 14:26:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|36
1754576810000|2025-08-07 14:26:50|||||||||1
1754576820000|2025-08-07 14:27:00|||||||||2
1754576830000|2025-08-07 14:27:10|||||||||1
1754576860000|2025-08-07 14:27:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|31
1754576870000|2025-08-07 14:27:50|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|35
1754576880000|2025-08-07 14:28:00|||||||||1
1754576890000|2025-08-07 14:28:10|||||||||5
1754576900000|2025-08-07 14:28:20|||||||||1
1754576910000|2025-08-07 14:28:30|||||||||55
1754576920000|2025-08-07 14:28:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|25
1754576930000|2025-08-07 14:28:50|||||||||2
1754576940000|2025-08-07 14:29:00|||||||||10
1754576950000|2025-08-07 14:29:10|||||||||1
1754576960000|2025-08-07 14:29:20|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|35
1754576970000|2025-08-07 14:29:30|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|8
1754576980000|2025-08-07 14:29:40|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|97
1754576990000|2025-08-07 14:29:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1754577000000|2025-08-07 14:30:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|22
1754577030000|2025-08-07 14:30:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|244
1754577040000|2025-08-07 14:30:40|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|20
1754577060000|2025-08-07 14:31:00|||||||||61
1754577070000|2025-08-07 14:31:10|||||||||6
1754577080000|2025-08-07 14:31:20|||||||||1
1754577090000|2025-08-07 14:31:30|19.09|18.93|19.1|18.94|19.11|18.95|19.09|18.93|96
1754577100000|2025-08-07 14:31:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|18
1754577110000|2025-08-07 14:31:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|15
1754577120000|2025-08-07 14:32:00|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|49
1754577130000|2025-08-07 14:32:10|||||||||1
1754577140000|2025-08-07 14:32:20|||||||||17
1754577150000|2025-08-07 14:32:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|19
1754577160000|2025-08-07 14:32:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1754577170000|2025-08-07 14:32:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|52
1754577180000|2025-08-07 14:33:00|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|3
1754577190000|2025-08-07 14:33:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|73
1754577200000|2025-08-07 14:33:20|||||||||1
1754577210000|2025-08-07 14:33:30|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|49
1754577220000|2025-08-07 14:33:40|||||||||1
1754577230000|2025-08-07 14:33:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|78
1754577240000|2025-08-07 14:34:00|||||||||10
1754577290000|2025-08-07 14:34:50|||||||||2
1754577300000|2025-08-07 14:35:00|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|121
1754577310000|2025-08-07 14:35:10|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|101
1754577320000|2025-08-07 14:35:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|13
1754577330000|2025-08-07 14:35:30|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|24
1754577340000|2025-08-07 14:35:40|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|10
1754577350000|2025-08-07 14:35:50|||||||||3
1754577370000|2025-08-07 14:36:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1754577380000|2025-08-07 14:36:20|||||||||3
1754577390000|2025-08-07 14:36:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|45
1754577400000|2025-08-07 14:36:40|||||||||13
1754577420000|2025-08-07 14:37:00|||||||||33
1754577430000|2025-08-07 14:37:10|||||||||5
1754577450000|2025-08-07 14:37:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|45
1754577460000|2025-08-07 14:37:40|||||||||3
1754577470000|2025-08-07 14:37:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1754577480000|2025-08-07 14:38:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|4
1754577490000|2025-08-07 14:38:10|19.12|18.96|19.16|19|19.16|19|19.12|18.96|0
1754577500000|2025-08-07 14:38:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|36
1754577510000|2025-08-07 14:38:30|||||||||46
1754577520000|2025-08-07 14:38:40|19.12|18.96|19.11|18.95|19.16|19|19.11|18.95|18
1754577530000|2025-08-07 14:38:50|||||||||49
1754577540000|2025-08-07 14:39:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|3
1754577550000|2025-08-07 14:39:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|64
1754577560000|2025-08-07 14:39:20|||||||||11
1754577570000|2025-08-07 14:39:30|||||||||4
1754577580000|2025-08-07 14:39:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|42
1754577590000|2025-08-07 14:39:50|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|30
1754577600000|2025-08-07 14:40:00|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|11
1754577610000|2025-08-07 14:40:10|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|29
1754577630000|2025-08-07 14:40:30|||||||||40
1754577640000|2025-08-07 14:40:40|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|47
1754577650000|2025-08-07 14:40:50|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|30
1754577660000|2025-08-07 14:41:00|19.11|18.95|19.11|18.95|19.11|18.95|19.06|18.9|6
1754577670000|2025-08-07 14:41:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|13
1754577690000|2025-08-07 14:41:30|||||||||1
1754577710000|2025-08-07 14:41:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|96
1754577720000|2025-08-07 14:42:00|||||||||3
1754577740000|2025-08-07 14:42:20|||||||||20
1754577750000|2025-08-07 14:42:30|19.16|19|19.16|19|19.16|19|19.16|19|20
1754577770000|2025-08-07 14:42:50|||||||||1
1754577780000|2025-08-07 14:43:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|19
1754577800000|2025-08-07 14:43:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|17
1754577810000|2025-08-07 14:43:30|||||||||28
1754577820000|2025-08-07 14:43:40|||||||||39
1754577850000|2025-08-07 14:44:10|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|40
1754577860000|2025-08-07 14:44:20|19.06|18.9|19.09|18.93|19.11|18.95|19.06|18.9|11
1754577870000|2025-08-07 14:44:30|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|7
1754577880000|2025-08-07 14:44:40|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|80
1754577890000|2025-08-07 14:44:50|||||||||1
1754577900000|2025-08-07 14:45:00|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|0
1754577910000|2025-08-07 14:45:10|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|37
1754577920000|2025-08-07 14:45:20|||||||||6
1754577950000|2025-08-07 14:45:50|||||||||3
1754577960000|2025-08-07 14:46:00|||||||||106
1754577970000|2025-08-07 14:46:10|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|129
1754577980000|2025-08-07 14:46:20|19.12|18.96|19.16|19|19.16|19|19.12|18.96|45
1754577990000|2025-08-07 14:46:30|||||||||43
1754578000000|2025-08-07 14:46:40|19.14|18.98|19.16|19|19.16|19|19.12|18.96|26
1754578010000|2025-08-07 14:46:50|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|38
1754578020000|2025-08-07 14:47:00|19.14|18.98|19.12|18.96|19.16|19|19.11|18.95|67
1754578030000|2025-08-07 14:47:10|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|15
1754578040000|2025-08-07 14:47:20|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1754578050000|2025-08-07 14:47:30|||||||||11
1754578060000|2025-08-07 14:47:40|||||||||1
1754578080000|2025-08-07 14:48:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1754578090000|2025-08-07 14:48:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|0
1754578110000|2025-08-07 14:48:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1754578120000|2025-08-07 14:48:40|19.16|19|19.16|19|19.16|19|19.16|19|37
1754578130000|2025-08-07 14:48:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|22
1754578140000|2025-08-07 14:49:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|14
1754578150000|2025-08-07 14:49:10|||||||||10
1754578170000|2025-08-07 14:49:30|||||||||53
1754578180000|2025-08-07 14:49:40|||||||||30
1754578190000|2025-08-07 14:49:50|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|111
1754578200000|2025-08-07 14:50:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1754578210000|2025-08-07 14:50:10|||||||||33
1754578220000|2025-08-07 14:50:20|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|6
1754578230000|2025-08-07 14:50:30|19.12|18.96|19.12|18.96|19.16|19|19.12|18.96|78
1754578240000|2025-08-07 14:50:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|47
1754578250000|2025-08-07 14:50:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|2
1754578260000|2025-08-07 14:51:00|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|0
1754578270000|2025-08-07 14:51:10|19.14|18.98|19.16|19|19.16|19|19.12|18.96|0
1754578280000|2025-08-07 14:51:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|30
1754578290000|2025-08-07 14:51:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|4
1754578300000|2025-08-07 14:51:40|19.16|19|19.16|19|19.16|19|19.16|19|20
1754578310000|2025-08-07 14:51:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1754578320000|2025-08-07 14:52:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|4
1754578330000|2025-08-07 14:52:10|||||||||30
1754578340000|2025-08-07 14:52:20|||||||||24
1754578350000|2025-08-07 14:52:30|||||||||2
1754578360000|2025-08-07 14:52:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1754578370000|2025-08-07 14:52:50|19.16|19|19.17|19.01|19.17|19.01|19.16|19|17
1754578380000|2025-08-07 14:53:00|19.16|19|19.16|19|19.16|19|19.16|19|60
1754578400000|2025-08-07 14:53:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|52
1754578410000|2025-08-07 14:53:30|||||||||1
1754578420000|2025-08-07 14:53:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|24
1754578440000|2025-08-07 14:54:00|||||||||2
1754578450000|2025-08-07 14:54:10|||||||||15
1754578460000|2025-08-07 14:54:20|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|8
1754578470000|2025-08-07 14:54:30|||||||||7
1754578480000|2025-08-07 14:54:40|19.16|19|19.16|19|19.16|19|19.16|19|47
1754578490000|2025-08-07 14:54:50|||||||||4
1754578500000|2025-08-07 14:55:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1754578520000|2025-08-07 14:55:20|||||||||11
1754578530000|2025-08-07 14:55:30|19.19|19.03|19.21|19.05|19.22|19.06|19.17|19.01|27
1754578540000|2025-08-07 14:55:40|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|3
1754578550000|2025-08-07 14:55:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|35
1754578560000|2025-08-07 14:56:00|||||||||33
1754578570000|2025-08-07 14:56:10|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|67
1754578580000|2025-08-07 14:56:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1754578590000|2025-08-07 14:56:30|||||||||8
1754578600000|2025-08-07 14:56:40|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|10
1754578610000|2025-08-07 14:56:50|||||||||5
1754578620000|2025-08-07 14:57:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1754578630000|2025-08-07 14:57:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|20
1754578640000|2025-08-07 14:57:20|||||||||2
1754578650000|2025-08-07 14:57:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1754578660000|2025-08-07 14:57:40|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|9
1754578670000|2025-08-07 14:57:50|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|5
1754578680000|2025-08-07 14:58:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|19
1754578690000|2025-08-07 14:58:10|||||||||4
1754578700000|2025-08-07 14:58:20|||||||||31
1754578710000|2025-08-07 14:58:30|||||||||8
1754578720000|2025-08-07 14:58:40|||||||||9
1754578730000|2025-08-07 14:58:50|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|12
1754578740000|2025-08-07 14:59:00|||||||||2
1754578760000|2025-08-07 14:59:20|||||||||31
1754578770000|2025-08-07 14:59:30|||||||||1
1754578790000|2025-08-07 14:59:50|||||||||1
1754578800000|2025-08-07 15:00:00|19.16|19|19.16|19|19.16|19|19.16|19|22
1754578810000|2025-08-07 15:00:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|31
1754578820000|2025-08-07 15:00:20|19.16|19|19.16|19|19.16|19|19.16|19|86
1754578830000|2025-08-07 15:00:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|67
1754578840000|2025-08-07 15:00:40|19.16|19|19.16|19|19.16|19|19.16|19|9
1754578850000|2025-08-07 15:00:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|28
1754578860000|2025-08-07 15:01:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|15
1754578870000|2025-08-07 15:01:10|19.16|19|19.16|19|19.16|19|19.16|19|18
1754578880000|2025-08-07 15:01:20|||||||||3
1754578890000|2025-08-07 15:01:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|16
1754578900000|2025-08-07 15:01:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1754578910000|2025-08-07 15:01:50|19.16|19|19.16|19|19.16|19|19.12|18.96|26
1754578920000|2025-08-07 15:02:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|29
1754578930000|2025-08-07 15:02:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|17
1754578940000|2025-08-07 15:02:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|37
1754578950000|2025-08-07 15:02:30|19.16|19|19.16|19|19.17|19.01|19.16|19|64
1754578960000|2025-08-07 15:02:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1754578970000|2025-08-07 15:02:50|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|44
1754578980000|2025-08-07 15:03:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|25
1754578990000|2025-08-07 15:03:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|9
1754579000000|2025-08-07 15:03:20|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|0
1754579010000|2025-08-07 15:03:30|||||||||6
1754579020000|2025-08-07 15:03:40|||||||||6
1754579030000|2025-08-07 15:03:50|||||||||4
1754579040000|2025-08-07 15:04:00|19.21|19.05|19.22|19.06|19.22|19.06|19.17|19.01|21
1754579050000|2025-08-07 15:04:10|19.21|19.05|19.19|19.03|19.22|19.06|19.17|19.01|2
1754579060000|2025-08-07 15:04:20|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|33
1754579070000|2025-08-07 15:04:30|||||||||1
1754579080000|2025-08-07 15:04:40|||||||||1
1754579090000|2025-08-07 15:04:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|23
1754579100000|2025-08-07 15:05:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|18
1754579110000|2025-08-07 15:05:10|||||||||2
1754579120000|2025-08-07 15:05:20|||||||||77
1754579130000|2025-08-07 15:05:30|||||||||1
1754579150000|2025-08-07 15:05:50|||||||||7
1754579160000|2025-08-07 15:06:00|||||||||21
1754579170000|2025-08-07 15:06:10|||||||||8
1754579180000|2025-08-07 15:06:20|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|17
1754579190000|2025-08-07 15:06:30|19.22|19.06|19.18|19.02|19.22|19.06|19.17|19.01|25
1754579200000|2025-08-07 15:06:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|2
1754579220000|2025-08-07 15:07:00|||||||||1
1754579230000|2025-08-07 15:07:10|||||||||3
1754579240000|2025-08-07 15:07:20|||||||||20
1754579250000|2025-08-07 15:07:30|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|6
1754579260000|2025-08-07 15:07:40|19.19|19.03|19.21|19.05|19.22|19.06|19.19|19.03|14
1754579270000|2025-08-07 15:07:50|19.22|19.06|19.21|19.05|19.22|19.06|19.19|19.03|0
1754579280000|2025-08-07 15:08:00|19.19|19.03|19.21|19.05|19.22|19.06|19.17|19.01|60
1754579290000|2025-08-07 15:08:10|19.22|19.06|19.19|19.03|19.22|19.06|19.17|19.01|9
1754579300000|2025-08-07 15:08:20|19.22|19.06|19.21|19.05|19.22|19.06|19.19|19.03|13
1754579310000|2025-08-07 15:08:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|34
1754579340000|2025-08-07 15:09:00|||||||||1
1754579360000|2025-08-07 15:09:20|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|0
1754579370000|2025-08-07 15:09:30|19.18|19.02|19.21|19.05|19.22|19.06|19.17|19.01|21
1754579380000|2025-08-07 15:09:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|25
1754579390000|2025-08-07 15:09:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|17
1754579400000|2025-08-07 15:10:00|||||||||3
1754579420000|2025-08-07 15:10:20|||||||||7
1754579430000|2025-08-07 15:10:30|||||||||15
1754579450000|2025-08-07 15:10:50|||||||||1
1754579460000|2025-08-07 15:11:00|||||||||2
1754579470000|2025-08-07 15:11:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|97
1754579490000|2025-08-07 15:11:30|19.19|19.03|19.17|19.01|19.22|19.06|19.17|19.01|48
1754579510000|2025-08-07 15:11:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|12
1754579520000|2025-08-07 15:12:00|||||||||34
1754579530000|2025-08-07 15:12:10|||||||||2
1754579540000|2025-08-07 15:12:20|19.21|19.05|19.21|19.05|19.22|19.06|19.17|19.01|39
1754579550000|2025-08-07 15:12:30|19.19|19.03|19.22|19.06|19.22|19.06|19.17|19.01|18
1754579560000|2025-08-07 15:12:40|||||||||1
1754579580000|2025-08-07 15:13:00|||||||||1
1754579590000|2025-08-07 15:13:10|||||||||1
1754579600000|2025-08-07 15:13:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|64
1754579610000|2025-08-07 15:13:30|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|154
1754579620000|2025-08-07 15:13:40|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|5
1754579630000|2025-08-07 15:13:50|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|5
1754579640000|2025-08-07 15:14:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|41
1754579650000|2025-08-07 15:14:10|19.27|19.11|19.26|19.1|19.27|19.11|19.24|19.08|1
1754579660000|2025-08-07 15:14:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|6
1754579670000|2025-08-07 15:14:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1754579680000|2025-08-07 15:14:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1754579690000|2025-08-07 15:14:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|24
1754579700000|2025-08-07 15:15:00|||||||||20
1754579710000|2025-08-07 15:15:10|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|1
1754579720000|2025-08-07 15:15:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1754579730000|2025-08-07 15:15:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|66
1754579740000|2025-08-07 15:15:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1754579750000|2025-08-07 15:15:50|19.27|19.11|19.27|19.11|19.29|19.13|19.24|19.08|174
1754579760000|2025-08-07 15:16:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|41
1754579770000|2025-08-07 15:16:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|27
1754579780000|2025-08-07 15:16:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|13
1754579790000|2025-08-07 15:16:30|||||||||1
1754579800000|2025-08-07 15:16:40|||||||||1
1754579810000|2025-08-07 15:16:50|||||||||6
1754579820000|2025-08-07 15:17:00|||||||||2
1754579830000|2025-08-07 15:17:10|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|44
1754579840000|2025-08-07 15:17:20|||||||||3
1754579860000|2025-08-07 15:17:40|||||||||11
1754579880000|2025-08-07 15:18:00|||||||||27
1754579890000|2025-08-07 15:18:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|66
1754579910000|2025-08-07 15:18:30|||||||||10
1754579920000|2025-08-07 15:18:40|||||||||1
1754579930000|2025-08-07 15:18:50|||||||||30
1754579940000|2025-08-07 15:19:00|||||||||20
1754579950000|2025-08-07 15:19:10|||||||||1
1754579960000|2025-08-07 15:19:20|||||||||4
1754579970000|2025-08-07 15:19:30|||||||||30
1754579980000|2025-08-07 15:19:40|||||||||1
1754579990000|2025-08-07 15:19:50|||||||||1
1754580000000|2025-08-07 15:20:00|19.16|19|19.16|19|19.16|19|19.16|19|74
1754580010000|2025-08-07 15:20:10|||||||||11
1754580030000|2025-08-07 15:20:30|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|7
1754580040000|2025-08-07 15:20:40|||||||||2
1754580050000|2025-08-07 15:20:50|||||||||62
1754580060000|2025-08-07 15:21:00|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|65
1754580070000|2025-08-07 15:21:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|33
1754580080000|2025-08-07 15:21:20|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|150
1754580090000|2025-08-07 15:21:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|62
1754580100000|2025-08-07 15:21:40|||||||||1
1754580110000|2025-08-07 15:21:50|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|13
1754580120000|2025-08-07 15:22:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|50
1754580130000|2025-08-07 15:22:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|6
1754580140000|2025-08-07 15:22:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|11
1754580150000|2025-08-07 15:22:30|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|7
1754580160000|2025-08-07 15:22:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|3
1754580170000|2025-08-07 15:22:50|||||||||2
1754580180000|2025-08-07 15:23:00|19.16|19|19.16|19|19.16|19|19.12|18.96|0
1754580190000|2025-08-07 15:23:10|19.12|18.96|19.12|18.96|19.16|19|19.12|18.96|1
1754580200000|2025-08-07 15:23:20|19.14|18.98|19.16|19|19.16|19|19.12|18.96|26
1754580210000|2025-08-07 15:23:30|19.14|18.98|19.16|19|19.16|19|19.12|18.96|40
1754580220000|2025-08-07 15:23:40|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|29
1754580230000|2025-08-07 15:23:50|||||||||17
1754580240000|2025-08-07 15:24:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|124
1754580250000|2025-08-07 15:24:10|||||||||1
1754580260000|2025-08-07 15:24:20|||||||||3
1754580270000|2025-08-07 15:24:30|||||||||11
1754580280000|2025-08-07 15:24:40|||||||||119
1754580290000|2025-08-07 15:24:50|||||||||2
1754580310000|2025-08-07 15:25:10|||||||||1
1754580320000|2025-08-07 15:25:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|114
1754580330000|2025-08-07 15:25:30|||||||||68
1754580350000|2025-08-07 15:25:50|||||||||68
1754580360000|2025-08-07 15:26:00|||||||||5
1754580370000|2025-08-07 15:26:10|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|9
1754580380000|2025-08-07 15:26:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|7
1754580390000|2025-08-07 15:26:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|4
1754580400000|2025-08-07 15:26:40|||||||||9
1754580410000|2025-08-07 15:26:50|||||||||10
1754580420000|2025-08-07 15:27:00|||||||||6
1754580430000|2025-08-07 15:27:10|||||||||1
1754580440000|2025-08-07 15:27:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|34
1754580450000|2025-08-07 15:27:30|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|3
1754580460000|2025-08-07 15:27:40|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|4
1754580470000|2025-08-07 15:27:50|||||||||1
1754580480000|2025-08-07 15:28:00|||||||||24
1754580490000|2025-08-07 15:28:10|||||||||17
1754580510000|2025-08-07 15:28:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|1
1754580530000|2025-08-07 15:28:50|||||||||1
1754580550000|2025-08-07 15:29:10|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|0
1754580560000|2025-08-07 15:29:20|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|1
1754580570000|2025-08-07 15:29:30|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|1
1754580590000|2025-08-07 15:29:50|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|10
1754580600000|2025-08-07 15:30:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|219
1754580610000|2025-08-07 15:30:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1754580620000|2025-08-07 15:30:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|54
1754580630000|2025-08-07 15:30:30|||||||||12
1754580650000|2025-08-07 15:30:50|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|6
1754580660000|2025-08-07 15:31:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|23
1754580670000|2025-08-07 15:31:10|19.18|19.02|19.22|19.06|19.22|19.06|19.17|19.01|21
1754580680000|2025-08-07 15:31:20|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|0
1754580690000|2025-08-07 15:31:30|||||||||15
1754580700000|2025-08-07 15:31:40|||||||||30
1754580710000|2025-08-07 15:31:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1754580720000|2025-08-07 15:32:00|||||||||16
1754580740000|2025-08-07 15:32:20|||||||||1
1754580750000|2025-08-07 15:32:30|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|36
1754580760000|2025-08-07 15:32:40|||||||||2
1754580770000|2025-08-07 15:32:50|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|6
1754580780000|2025-08-07 15:33:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|33
1754580790000|2025-08-07 15:33:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|6
1754580800000|2025-08-07 15:33:20|||||||||2
1754580810000|2025-08-07 15:33:30|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|1
1754580820000|2025-08-07 15:33:40|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|0
1754580830000|2025-08-07 15:33:50|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|12
1754580840000|2025-08-07 15:34:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|38
1754580870000|2025-08-07 15:34:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|48
1754580880000|2025-08-07 15:34:40|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|9
1754580890000|2025-08-07 15:34:50|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|1
1754580900000|2025-08-07 15:35:00|||||||||19
1754580920000|2025-08-07 15:35:20|||||||||2
1754580930000|2025-08-07 15:35:30|||||||||1
1754580940000|2025-08-07 15:35:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1754580950000|2025-08-07 15:35:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1754580970000|2025-08-07 15:36:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|23
1754580980000|2025-08-07 15:36:20|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|1
1754580990000|2025-08-07 15:36:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|5
1754581000000|2025-08-07 15:36:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|63
1754581010000|2025-08-07 15:36:50|||||||||10
1754581020000|2025-08-07 15:37:00|||||||||17
1754581030000|2025-08-07 15:37:10|||||||||20
1754581040000|2025-08-07 15:37:20|||||||||8
1754581050000|2025-08-07 15:37:30|||||||||86
1754581060000|2025-08-07 15:37:40|||||||||4
1754581070000|2025-08-07 15:37:50|||||||||1
1754581080000|2025-08-07 15:38:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1754581090000|2025-08-07 15:38:10|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|82
1754581120000|2025-08-07 15:38:40|||||||||8
1754581130000|2025-08-07 15:38:50|||||||||12
1754581140000|2025-08-07 15:39:00|||||||||19
1754581170000|2025-08-07 15:39:30|||||||||1
1754581180000|2025-08-07 15:39:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|381
1754581190000|2025-08-07 15:39:50|||||||||26
1754581230000|2025-08-07 15:40:30|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|145
1754581250000|2025-08-07 15:40:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|1
1754581260000|2025-08-07 15:41:00|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|1
1754581270000|2025-08-07 15:41:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|0
1754581280000|2025-08-07 15:41:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|64
1754581290000|2025-08-07 15:41:30|||||||||5
1754581310000|2025-08-07 15:41:50|||||||||1
1754581320000|2025-08-07 15:42:00|||||||||4
1754581330000|2025-08-07 15:42:10|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|55
1754581340000|2025-08-07 15:42:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754581360000|2025-08-07 15:42:40|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|3
1754581370000|2025-08-07 15:42:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|11
1754581380000|2025-08-07 15:43:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1754581400000|2025-08-07 15:43:20|||||||||9
1754581410000|2025-08-07 15:43:30|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|5
1754581430000|2025-08-07 15:43:50|19.19|19.03|19.21|19.05|19.22|19.06|19.19|19.03|8
1754581440000|2025-08-07 15:44:00|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|16
1754581450000|2025-08-07 15:44:10|||||||||5
1754581460000|2025-08-07 15:44:20|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|11
1754581470000|2025-08-07 15:44:30|19.22|19.06|19.22|19.06|19.22|19.06|19.17|19.01|1
1754581480000|2025-08-07 15:44:40|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|5
1754581490000|2025-08-07 15:44:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|8
1754581500000|2025-08-07 15:45:00|||||||||2
1754581510000|2025-08-07 15:45:10|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|108
1754581520000|2025-08-07 15:45:20|||||||||1
1754581540000|2025-08-07 15:45:40|||||||||1
1754581550000|2025-08-07 15:45:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|6
1754581570000|2025-08-07 15:46:10|||||||||2
1754581580000|2025-08-07 15:46:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|41
1754581590000|2025-08-07 15:46:30|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|11
1754581600000|2025-08-07 15:46:40|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|16
1754581610000|2025-08-07 15:46:50|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|12
1754581630000|2025-08-07 15:47:10|||||||||6
1754581640000|2025-08-07 15:47:20|||||||||1
1754581650000|2025-08-07 15:47:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|0
1754581660000|2025-08-07 15:47:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|4
1754581670000|2025-08-07 15:47:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|32
1754581680000|2025-08-07 15:48:00|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|7
1754581690000|2025-08-07 15:48:10|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|6
1754581700000|2025-08-07 15:48:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|17
1754581710000|2025-08-07 15:48:30|||||||||13
1754581730000|2025-08-07 15:48:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1754581740000|2025-08-07 15:49:00|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|34
1754581750000|2025-08-07 15:49:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1754581760000|2025-08-07 15:49:20|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|9
1754581770000|2025-08-07 15:49:30|19.24|19.08|19.27|19.11|19.29|19.13|19.24|19.08|10
1754581780000|2025-08-07 15:49:40|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|1
1754581790000|2025-08-07 15:49:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1754581800000|2025-08-07 15:50:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|5
1754581810000|2025-08-07 15:50:10|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|2
1754581820000|2025-08-07 15:50:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|33
1754581830000|2025-08-07 15:50:30|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|0
1754581840000|2025-08-07 15:50:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|7
1754581850000|2025-08-07 15:50:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|11
1754581860000|2025-08-07 15:51:00|||||||||1
1754581870000|2025-08-07 15:51:10|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|11
1754581880000|2025-08-07 15:51:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1754581890000|2025-08-07 15:51:30|19.26|19.1|19.22|19.06|19.27|19.11|19.22|19.06|49
1754581900000|2025-08-07 15:51:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|11
1754581910000|2025-08-07 15:51:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|16
1754581930000|2025-08-07 15:52:10|||||||||17
1754581940000|2025-08-07 15:52:20|||||||||1
1754581950000|2025-08-07 15:52:30|||||||||1
1754581980000|2025-08-07 15:53:00|||||||||21
1754581990000|2025-08-07 15:53:10|||||||||3
1754582000000|2025-08-07 15:53:20|||||||||3
1754582010000|2025-08-07 15:53:30|||||||||1
1754582020000|2025-08-07 15:53:40|||||||||1
1754582030000|2025-08-07 15:53:50|19.19|19.03|19.19|19.03|19.22|19.06|19.17|19.01|33
1754582040000|2025-08-07 15:54:00|19.21|19.05|19.19|19.03|19.22|19.06|19.18|19.02|7
1754582050000|2025-08-07 15:54:10|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|6
1754582060000|2025-08-07 15:54:20|||||||||1
1754582070000|2025-08-07 15:54:30|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|13
1754582080000|2025-08-07 15:54:40|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|4
1754582090000|2025-08-07 15:54:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|0
1754582100000|2025-08-07 15:55:00|||||||||5
1754582110000|2025-08-07 15:55:10|||||||||6
1754582150000|2025-08-07 15:55:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|87
1754582160000|2025-08-07 15:56:00|||||||||10
1754582170000|2025-08-07 15:56:10|||||||||2
1754582180000|2025-08-07 15:56:20|||||||||2
1754582190000|2025-08-07 15:56:30|||||||||1
1754582200000|2025-08-07 15:56:40|||||||||1
1754582210000|2025-08-07 15:56:50|||||||||1
1754582220000|2025-08-07 15:57:00|||||||||2
1754582250000|2025-08-07 15:57:30|||||||||12
1754582270000|2025-08-07 15:57:50|||||||||3
1754582280000|2025-08-07 15:58:00|||||||||4
1754582300000|2025-08-07 15:58:20|||||||||1
1754582310000|2025-08-07 15:58:30|||||||||4
1754582320000|2025-08-07 15:58:40|||||||||1
1754582330000|2025-08-07 15:58:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|28
1754582350000|2025-08-07 15:59:10|19.19|19.03|19.17|19.01|19.22|19.06|19.17|19.01|124
1754582360000|2025-08-07 15:59:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|1
1754582390000|2025-08-07 15:59:50|||||||||14
1754582400000|2025-08-07 16:00:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|147
1754582410000|2025-08-07 16:00:10|||||||||34
1754582420000|2025-08-07 16:00:20|||||||||4
1754582450000|2025-08-07 16:00:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1754582460000|2025-08-07 16:01:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|24
1754582470000|2025-08-07 16:01:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1754582480000|2025-08-07 16:01:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|6
1754582490000|2025-08-07 16:01:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1754582530000|2025-08-07 16:02:10|||||||||1
1754582550000|2025-08-07 16:02:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|10
1754582560000|2025-08-07 16:02:40|||||||||4
1754582570000|2025-08-07 16:02:50|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|3
1754582580000|2025-08-07 16:03:00|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|25
1754582590000|2025-08-07 16:03:10|19.29|19.13|19.32|19.16|19.34|19.18|19.29|19.13|39
1754582600000|2025-08-07 16:03:20|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|0
1754582610000|2025-08-07 16:03:30|||||||||17
1754582620000|2025-08-07 16:03:40|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|3
1754582630000|2025-08-07 16:03:50|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|2
1754582640000|2025-08-07 16:04:00|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|0
1754582650000|2025-08-07 16:04:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|1
1754582660000|2025-08-07 16:04:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|30
1754582730000|2025-08-07 16:05:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|15
1754582740000|2025-08-07 16:05:40|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|2
1754582750000|2025-08-07 16:05:50|||||||||4
1754582760000|2025-08-07 16:06:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1754582770000|2025-08-07 16:06:10|||||||||2
1754582780000|2025-08-07 16:06:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1754582790000|2025-08-07 16:06:30|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|40
1754582800000|2025-08-07 16:06:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1754582820000|2025-08-07 16:07:00|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|9
1754582880000|2025-08-07 16:08:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1754582890000|2025-08-07 16:08:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|8
1754582900000|2025-08-07 16:08:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|2
1754582910000|2025-08-07 16:08:30|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|0
1754582920000|2025-08-07 16:08:40|||||||||15
1754582930000|2025-08-07 16:08:50|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|1
1754582940000|2025-08-07 16:09:00|||||||||1
1754582950000|2025-08-07 16:09:10|||||||||1
1754582960000|2025-08-07 16:09:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|55
1754582990000|2025-08-07 16:09:50|||||||||1
1754583000000|2025-08-07 16:10:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|14
1754583010000|2025-08-07 16:10:10|||||||||3
1754583020000|2025-08-07 16:10:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|43
1754583030000|2025-08-07 16:10:30|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|64
1754583040000|2025-08-07 16:10:40|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|6
1754583050000|2025-08-07 16:10:50|||||||||1
1754583070000|2025-08-07 16:11:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|16
1754583090000|2025-08-07 16:11:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1754583100000|2025-08-07 16:11:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1754583110000|2025-08-07 16:11:50|||||||||1
1754583120000|2025-08-07 16:12:00|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|0
1754583130000|2025-08-07 16:12:10|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|3
1754583140000|2025-08-07 16:12:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|2
1754583160000|2025-08-07 16:12:40|||||||||25
1754583170000|2025-08-07 16:12:50|||||||||35
1754583190000|2025-08-07 16:13:10|19.21|19.05|19.18|19.02|19.22|19.06|19.18|19.02|51
1754583200000|2025-08-07 16:13:20|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|0
1754583210000|2025-08-07 16:13:30|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|0
1754583260000|2025-08-07 16:14:20|||||||||5
1754583280000|2025-08-07 16:14:40|||||||||1
1754583310000|2025-08-07 16:15:10|||||||||3
1754583320000|2025-08-07 16:15:20|||||||||1
1754583340000|2025-08-07 16:15:40|||||||||1
1754583350000|2025-08-07 16:15:50|||||||||1
1754583360000|2025-08-07 16:16:00|||||||||7
1754583380000|2025-08-07 16:16:20|||||||||2
1754583390000|2025-08-07 16:16:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|15
1754583400000|2025-08-07 16:16:40|19.16|19|19.16|19|19.16|19|19.16|19|91
1754583410000|2025-08-07 16:16:50|||||||||1
1754583430000|2025-08-07 16:17:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|13
1754583440000|2025-08-07 16:17:20|19.16|19|19.16|19|19.16|19|19.16|19|27
1754583450000|2025-08-07 16:17:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|1
1754583480000|2025-08-07 16:18:00|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|19
1754583500000|2025-08-07 16:18:20|||||||||7
1754583530000|2025-08-07 16:18:50|||||||||9
1754583540000|2025-08-07 16:19:00|||||||||3
1754583550000|2025-08-07 16:19:10|||||||||6
1754583570000|2025-08-07 16:19:30|||||||||24
1754583580000|2025-08-07 16:19:40|||||||||57
1754583590000|2025-08-07 16:19:50|||||||||2
1754583620000|2025-08-07 16:20:20|||||||||1
1754583630000|2025-08-07 16:20:30|||||||||1
1754583650000|2025-08-07 16:20:50|||||||||3
1754583690000|2025-08-07 16:21:30|19.16|19|19.16|19|19.16|19|19.16|19|16
1754583700000|2025-08-07 16:21:40|||||||||3
1754583780000|2025-08-07 16:23:00|||||||||20
1754583790000|2025-08-07 16:23:10|||||||||3
1754583810000|2025-08-07 16:23:30|||||||||1
1754583820000|2025-08-07 16:23:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1754583830000|2025-08-07 16:23:50|||||||||12
1754583860000|2025-08-07 16:24:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|37
1754583870000|2025-08-07 16:24:30|||||||||1
1754583930000|2025-08-07 16:25:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|21
1754583950000|2025-08-07 16:25:50|||||||||1
1754583970000|2025-08-07 16:26:10|||||||||4
1754583990000|2025-08-07 16:26:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|39
1754584000000|2025-08-07 16:26:40|||||||||1
1754584010000|2025-08-07 16:26:50|||||||||1
1754584020000|2025-08-07 16:27:00|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|4
1754584040000|2025-08-07 16:27:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1754584060000|2025-08-07 16:27:40|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|0
1754584070000|2025-08-07 16:27:50|||||||||5
1754584100000|2025-08-07 16:28:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|24
1754584120000|2025-08-07 16:28:40|||||||||2
1754584130000|2025-08-07 16:28:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1754584160000|2025-08-07 16:29:20|||||||||1
1754584170000|2025-08-07 16:29:30|||||||||47
1754584190000|2025-08-07 16:29:50|||||||||13
1754584200000|2025-08-07 16:30:00|19.18|19.02|19.16|19|19.18|19.02|19.16|19|140
1754584210000|2025-08-07 16:30:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1754584220000|2025-08-07 16:30:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|9
1754584240000|2025-08-07 16:30:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1754584260000|2025-08-07 16:31:00|19.16|19|19.16|19|19.16|19|19.16|19|3
1754584270000|2025-08-07 16:31:10|||||||||14
1754584290000|2025-08-07 16:31:30|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|1
1754584300000|2025-08-07 16:31:40|||||||||2
1754584310000|2025-08-07 16:31:50|19.11|18.95|19.12|18.96|19.13|18.97|19.11|18.95|33
1754584320000|2025-08-07 16:32:00|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|0
1754584330000|2025-08-07 16:32:10|19.12|18.96|19.13|18.97|19.16|19|19.11|18.95|34
1754584340000|2025-08-07 16:32:20|19.14|18.98|19.13|18.97|19.14|18.98|19.11|18.95|3
1754584350000|2025-08-07 16:32:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|3
1754584360000|2025-08-07 16:32:40|19.12|18.96|19.12|18.96|19.13|18.97|19.11|18.95|3
1754584370000|2025-08-07 16:32:50|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|17
1754584400000|2025-08-07 16:33:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|25
1754584410000|2025-08-07 16:33:30|||||||||11
1754584430000|2025-08-07 16:33:50|||||||||17
1754584440000|2025-08-07 16:34:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|24
1754584460000|2025-08-07 16:34:20|||||||||17
1754584470000|2025-08-07 16:34:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|15
1754584480000|2025-08-07 16:34:40|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|39
1754584490000|2025-08-07 16:34:50|||||||||19
1754584510000|2025-08-07 16:35:10|||||||||4
1754584520000|2025-08-07 16:35:20|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|47
1754584530000|2025-08-07 16:35:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|48
1754584540000|2025-08-07 16:35:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|24
1754584570000|2025-08-07 16:36:10|||||||||16
1754584610000|2025-08-07 16:36:50|||||||||12
1754584620000|2025-08-07 16:37:00|||||||||5
1754584630000|2025-08-07 16:37:10|||||||||9
1754584640000|2025-08-07 16:37:20|||||||||2
1754584650000|2025-08-07 16:37:30|19.13|18.97|19.12|18.96|19.13|18.97|19.11|18.95|16
1754584660000|2025-08-07 16:37:40|19.11|18.95|19.16|19|19.16|19|19.11|18.95|0
1754584670000|2025-08-07 16:37:50|||||||||1
1754584680000|2025-08-07 16:38:00|||||||||19
1754584690000|2025-08-07 16:38:10|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|19
1754584700000|2025-08-07 16:38:20|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|3
1754584760000|2025-08-07 16:39:20|||||||||24
1754584780000|2025-08-07 16:39:40|19.16|19|19.18|19.02|19.18|19.02|19.16|19|3
1754584800000|2025-08-07 16:40:00|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|25
1754584810000|2025-08-07 16:40:10|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|8
1754584820000|2025-08-07 16:40:20|||||||||1
1754584840000|2025-08-07 16:40:40|||||||||10
1754584850000|2025-08-07 16:40:50|||||||||2
1754584870000|2025-08-07 16:41:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|71
1754584880000|2025-08-07 16:41:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|19
1754584890000|2025-08-07 16:41:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|20
1754584910000|2025-08-07 16:41:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1754584930000|2025-08-07 16:42:10|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|35
1754584940000|2025-08-07 16:42:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1754584950000|2025-08-07 16:42:30|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|22
1754584960000|2025-08-07 16:42:40|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|0
1754584970000|2025-08-07 16:42:50|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|21
1754584980000|2025-08-07 16:43:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|19
1754584990000|2025-08-07 16:43:10|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|0
1754585000000|2025-08-07 16:43:20|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|33
1754585010000|2025-08-07 16:43:30|||||||||43
1754585020000|2025-08-07 16:43:40|19.38|19.22|19.38|19.22|19.38|19.22|19.34|19.18|46
1754585030000|2025-08-07 16:43:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|30
1754585040000|2025-08-07 16:44:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|129
1754585050000|2025-08-07 16:44:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|39
1754585060000|2025-08-07 16:44:20|19.38|19.22|19.38|19.22|19.39|19.23|19.34|19.18|19
1754585070000|2025-08-07 16:44:30|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|64
1754585080000|2025-08-07 16:44:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|3
1754585100000|2025-08-07 16:45:00|||||||||3
1754585110000|2025-08-07 16:45:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|53
1754585120000|2025-08-07 16:45:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|9
1754585130000|2025-08-07 16:45:30|||||||||1
1754585140000|2025-08-07 16:45:40|||||||||3
1754585150000|2025-08-07 16:45:50|||||||||4
1754585160000|2025-08-07 16:46:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|30
1754585170000|2025-08-07 16:46:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|84
1754585180000|2025-08-07 16:46:20|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|23
1754585190000|2025-08-07 16:46:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|2
1754585200000|2025-08-07 16:46:40|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|58
1754585210000|2025-08-07 16:46:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|52
1754585220000|2025-08-07 16:47:00|19.43|19.27|19.41|19.25|19.44|19.28|19.4|19.24|31
1754585230000|2025-08-07 16:47:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|28
1754585240000|2025-08-07 16:47:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1754585250000|2025-08-07 16:47:30|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|5
1754585260000|2025-08-07 16:47:40|19.44|19.28|19.41|19.25|19.44|19.28|19.4|19.24|14
1754585270000|2025-08-07 16:47:50|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|53
1754585280000|2025-08-07 16:48:00|19.43|19.27|19.39|19.23|19.44|19.28|19.39|19.23|9
1754585290000|2025-08-07 16:48:10|19.43|19.27|19.44|19.28|19.44|19.28|19.39|19.23|23
1754585300000|2025-08-07 16:48:20|19.43|19.27|19.39|19.23|19.44|19.28|19.39|19.23|8
1754585310000|2025-08-07 16:48:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|20
1754585320000|2025-08-07 16:48:40|||||||||6
1754585340000|2025-08-07 16:49:00|19.36|19.2|19.34|19.18|19.36|19.2|19.33|19.17|120
1754585350000|2025-08-07 16:49:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|8
1754585360000|2025-08-07 16:49:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|7
1754585370000|2025-08-07 16:49:30|||||||||18
1754585380000|2025-08-07 16:49:40|||||||||2
1754585390000|2025-08-07 16:49:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1754585400000|2025-08-07 16:50:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|11
1754585410000|2025-08-07 16:50:10|||||||||3
1754585420000|2025-08-07 16:50:20|||||||||3
1754585430000|2025-08-07 16:50:30|||||||||2
1754585460000|2025-08-07 16:51:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|97
1754585470000|2025-08-07 16:51:10|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|4
1754585480000|2025-08-07 16:51:20|||||||||1
1754585490000|2025-08-07 16:51:30|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|4
1754585500000|2025-08-07 16:51:40|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|0
1754585510000|2025-08-07 16:51:50|||||||||25
1754585520000|2025-08-07 16:52:00|19.27|19.11|19.27|19.11|19.28|19.12|19.26|19.1|28
1754585530000|2025-08-07 16:52:10|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|12
1754585540000|2025-08-07 16:52:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1754585550000|2025-08-07 16:52:30|||||||||2
1754585560000|2025-08-07 16:52:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|7
1754585570000|2025-08-07 16:52:50|||||||||1
1754585590000|2025-08-07 16:53:10|||||||||1
1754585630000|2025-08-07 16:53:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1754585660000|2025-08-07 16:54:20|||||||||1
1754585670000|2025-08-07 16:54:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1754585700000|2025-08-07 16:55:00|||||||||1
1754585710000|2025-08-07 16:55:10|||||||||2
1754585730000|2025-08-07 16:55:30|||||||||3
1754585770000|2025-08-07 16:56:10|||||||||5
1754585780000|2025-08-07 16:56:20|||||||||1
1754585800000|2025-08-07 16:56:40|||||||||9
1754585820000|2025-08-07 16:57:00|||||||||2
1754585830000|2025-08-07 16:57:10|||||||||3
1754585840000|2025-08-07 16:57:20|||||||||5
1754585850000|2025-08-07 16:57:30|||||||||3
1754585860000|2025-08-07 16:57:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|29
1754585870000|2025-08-07 16:57:50|||||||||1
1754585880000|2025-08-07 16:58:00|||||||||4
1754585890000|2025-08-07 16:58:10|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|17
1754585900000|2025-08-07 16:58:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|42
1754585910000|2025-08-07 16:58:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|0
1754585920000|2025-08-07 16:58:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|3
1754585940000|2025-08-07 16:59:00|||||||||4
1754585950000|2025-08-07 16:59:10|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|10
1754585960000|2025-08-07 16:59:20|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|31
1754585970000|2025-08-07 16:59:30|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|15
1754585980000|2025-08-07 16:59:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|36
1754585990000|2025-08-07 16:59:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1754586000000|2025-08-07 17:00:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|98
1754586010000|2025-08-07 17:00:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1754586020000|2025-08-07 17:00:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|8
1754586030000|2025-08-07 17:00:30|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|32
1754586040000|2025-08-07 17:00:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|39
1754586050000|2025-08-07 17:00:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|3
1754586080000|2025-08-07 17:01:20|||||||||1
1754586120000|2025-08-07 17:02:00|19.22|19.06|19.28|19.12|19.28|19.12|19.22|19.06|380
1754586130000|2025-08-07 17:02:10|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|14
1754586150000|2025-08-07 17:02:30|19.26|19.1|19.27|19.11|19.28|19.12|19.26|19.1|43
1754586160000|2025-08-07 17:02:40|19.28|19.12|19.26|19.1|19.28|19.12|19.23|19.07|12
1754586170000|2025-08-07 17:02:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|11
1754586180000|2025-08-07 17:03:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|35
1754586190000|2025-08-07 17:03:10|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|16
1754586200000|2025-08-07 17:03:20|19.23|19.07|19.26|19.1|19.28|19.12|19.23|19.07|17
1754586210000|2025-08-07 17:03:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|19
1754586220000|2025-08-07 17:03:40|||||||||2
1754586230000|2025-08-07 17:03:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|35
1754586240000|2025-08-07 17:04:00|||||||||36
1754586250000|2025-08-07 17:04:10|||||||||5
1754586260000|2025-08-07 17:04:20|19.32|19.16|19.31|19.15|19.33|19.17|19.29|19.13|17
1754586270000|2025-08-07 17:04:30|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|10
1754586280000|2025-08-07 17:04:40|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|15
1754586300000|2025-08-07 17:05:00|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|10
1754586310000|2025-08-07 17:05:10|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|28
1754586320000|2025-08-07 17:05:20|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|56
1754586330000|2025-08-07 17:05:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|2
1754586360000|2025-08-07 17:06:00|19.26|19.1|19.27|19.11|19.28|19.12|19.26|19.1|14
1754586370000|2025-08-07 17:06:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|1
1754586380000|2025-08-07 17:06:20|19.24|19.08|19.26|19.1|19.26|19.1|19.23|19.07|0
1754586390000|2025-08-07 17:06:30|19.28|19.12|19.26|19.1|19.28|19.12|19.24|19.08|2
1754586400000|2025-08-07 17:06:40|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|21
1754586410000|2025-08-07 17:06:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|2
1754586420000|2025-08-07 17:07:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|36
1754586430000|2025-08-07 17:07:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1754586440000|2025-08-07 17:07:20|||||||||1
1754586450000|2025-08-07 17:07:30|19.23|19.07|19.24|19.08|19.26|19.1|19.23|19.07|0
1754586460000|2025-08-07 17:07:40|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|5
1754586470000|2025-08-07 17:07:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|5
1754586480000|2025-08-07 17:08:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1754586490000|2025-08-07 17:08:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|114
1754586500000|2025-08-07 17:08:20|||||||||10
1754586520000|2025-08-07 17:08:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|78
1754586530000|2025-08-07 17:08:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|15
1754586540000|2025-08-07 17:09:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|13
1754586560000|2025-08-07 17:09:20|||||||||5
1754586600000|2025-08-07 17:10:00|||||||||3
1754586610000|2025-08-07 17:10:10|||||||||1
1754586620000|2025-08-07 17:10:20|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|16
1754586630000|2025-08-07 17:10:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1754586640000|2025-08-07 17:10:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1754586650000|2025-08-07 17:10:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|1
1754586660000|2025-08-07 17:11:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1754586670000|2025-08-07 17:11:10|||||||||2
1754586680000|2025-08-07 17:11:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1754586690000|2025-08-07 17:11:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|5
1754586700000|2025-08-07 17:11:40|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|7
1754586710000|2025-08-07 17:11:50|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|0
1754586720000|2025-08-07 17:12:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1754586730000|2025-08-07 17:12:10|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|0
1754586750000|2025-08-07 17:12:30|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|1
1754586760000|2025-08-07 17:12:40|19.29|19.13|19.29|19.13|19.31|19.15|19.28|19.12|2
1754586770000|2025-08-07 17:12:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1754586780000|2025-08-07 17:13:00|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|0
1754586790000|2025-08-07 17:13:10|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|100
1754586800000|2025-08-07 17:13:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|3
1754586810000|2025-08-07 17:13:30|||||||||14
1754586840000|2025-08-07 17:14:00|19.23|19.07|19.23|19.07|19.24|19.08|19.21|19.05|68
1754586850000|2025-08-07 17:14:10|19.24|19.08|19.26|19.1|19.26|19.1|19.23|19.07|2
1754586890000|2025-08-07 17:14:50|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|8
1754586900000|2025-08-07 17:15:00|||||||||26
1754586910000|2025-08-07 17:15:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1754586920000|2025-08-07 17:15:20|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|1
1754586930000|2025-08-07 17:15:30|||||||||1
1754586940000|2025-08-07 17:15:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|13
1754586970000|2025-08-07 17:16:10|||||||||1
1754586980000|2025-08-07 17:16:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|5
1754586990000|2025-08-07 17:16:30|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|3
1754587000000|2025-08-07 17:16:40|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|2
1754587010000|2025-08-07 17:16:50|||||||||1
1754587020000|2025-08-07 17:17:00|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|0
1754587030000|2025-08-07 17:17:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1754587040000|2025-08-07 17:17:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1754587050000|2025-08-07 17:17:30|||||||||2
1754587060000|2025-08-07 17:17:40|||||||||2
1754587080000|2025-08-07 17:18:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1754587090000|2025-08-07 17:18:10|19.31|19.15|19.32|19.16|19.33|19.17|19.31|19.15|3
1754587100000|2025-08-07 17:18:20|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|2
1754587140000|2025-08-07 17:19:00|||||||||2
1754587150000|2025-08-07 17:19:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|42
1754587160000|2025-08-07 17:19:20|||||||||1
1754587180000|2025-08-07 17:19:40|||||||||1
1754587200000|2025-08-07 17:20:00|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1754587210000|2025-08-07 17:20:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1754587220000|2025-08-07 17:20:20|||||||||3
1754587230000|2025-08-07 17:20:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1754587250000|2025-08-07 17:20:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1754587270000|2025-08-07 17:21:10|||||||||1
1754587310000|2025-08-07 17:21:50|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|25
1754587340000|2025-08-07 17:22:20|19.25|19.09|19.25|19.09|19.26|19.1|19.21|19.05|66
1754587350000|2025-08-07 17:22:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|20
1754587360000|2025-08-07 17:22:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1754587390000|2025-08-07 17:23:10|||||||||21
1754587400000|2025-08-07 17:23:20|||||||||1
1754587420000|2025-08-07 17:23:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1754587430000|2025-08-07 17:23:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|7
1754587440000|2025-08-07 17:24:00|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|2
1754587450000|2025-08-07 17:24:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1754587460000|2025-08-07 17:24:20|||||||||2
1754587470000|2025-08-07 17:24:30|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|0
1754587480000|2025-08-07 17:24:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|0
1754587490000|2025-08-07 17:24:50|||||||||1
1754587500000|2025-08-07 17:25:00|19.25|19.09|19.25|19.09|19.26|19.1|19.21|19.05|23
1754587510000|2025-08-07 17:25:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|0
1754587540000|2025-08-07 17:25:40|19.23|19.07|19.25|19.09|19.26|19.1|19.23|19.07|8
1754587550000|2025-08-07 17:25:50|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|17
1754587560000|2025-08-07 17:26:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1754587570000|2025-08-07 17:26:10|||||||||8
1754587600000|2025-08-07 17:26:40|||||||||3
1754587610000|2025-08-07 17:26:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1754587620000|2025-08-07 17:27:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|19
1754587630000|2025-08-07 17:27:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|4
1754587640000|2025-08-07 17:27:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1754587660000|2025-08-07 17:27:40|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|29
1754587670000|2025-08-07 17:27:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|110
1754587680000|2025-08-07 17:28:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|6
1754587690000|2025-08-07 17:28:10|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|58
1754587700000|2025-08-07 17:28:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|51
1754587710000|2025-08-07 17:28:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|21
1754587740000|2025-08-07 17:29:00|||||||||2
1754587760000|2025-08-07 17:29:20|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|9
1754587770000|2025-08-07 17:29:30|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|0
1754587780000|2025-08-07 17:29:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|0
1754587790000|2025-08-07 17:29:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|119
1754587800000|2025-08-07 17:30:00|||||||||55
1754587810000|2025-08-07 17:30:10|||||||||3
1754587820000|2025-08-07 17:30:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|40
1754587830000|2025-08-07 17:30:30|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1754587840000|2025-08-07 17:30:40|||||||||2
1754587850000|2025-08-07 17:30:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|66
1754587870000|2025-08-07 17:31:10|||||||||2
1754587890000|2025-08-07 17:31:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|34
1754587900000|2025-08-07 17:31:40|||||||||1
1754587920000|2025-08-07 17:32:00|19.34|19.18|19.36|19.2|19.38|19.22|19.33|19.17|11
1754587930000|2025-08-07 17:32:10|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|0
1754587940000|2025-08-07 17:32:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|2
1754587950000|2025-08-07 17:32:30|19.34|19.18|19.38|19.22|19.38|19.22|19.33|19.17|23
1754587960000|2025-08-07 17:32:40|||||||||7
1754587970000|2025-08-07 17:32:50|||||||||1
1754587980000|2025-08-07 17:33:00|||||||||4
1754587990000|2025-08-07 17:33:10|||||||||1
1754588010000|2025-08-07 17:33:30|||||||||1
1754588020000|2025-08-07 17:33:40|19.34|19.18|19.36|19.2|19.38|19.22|19.34|19.18|0
1754588030000|2025-08-07 17:33:50|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|3
1754588040000|2025-08-07 17:34:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|20
1754588050000|2025-08-07 17:34:10|19.34|19.18|19.38|19.22|19.38|19.22|19.33|19.17|12
1754588060000|2025-08-07 17:34:20|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|0
1754588070000|2025-08-07 17:34:30|||||||||19
1754588080000|2025-08-07 17:34:40|||||||||1
1754588090000|2025-08-07 17:34:50|||||||||1
1754588110000|2025-08-07 17:35:10|19.36|19.2|19.34|19.18|19.38|19.22|19.33|19.17|31
1754588120000|2025-08-07 17:35:20|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|12
1754588130000|2025-08-07 17:35:30|19.36|19.2|19.38|19.22|19.38|19.22|19.34|19.18|9
1754588140000|2025-08-07 17:35:40|19.36|19.2|19.37|19.21|19.37|19.21|19.33|19.17|8
1754588150000|2025-08-07 17:35:50|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|2
1754588160000|2025-08-07 17:36:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1754588170000|2025-08-07 17:36:10|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|11
1754588180000|2025-08-07 17:36:20|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|3
1754588190000|2025-08-07 17:36:30|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|3
1754588200000|2025-08-07 17:36:40|19.36|19.2|19.36|19.2|19.38|19.22|19.35|19.19|9
1754588210000|2025-08-07 17:36:50|||||||||1
1754588220000|2025-08-07 17:37:00|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|8
1754588240000|2025-08-07 17:37:20|||||||||4
1754588250000|2025-08-07 17:37:30|||||||||2
1754588290000|2025-08-07 17:38:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|21
1754588300000|2025-08-07 17:38:20|||||||||3
1754588310000|2025-08-07 17:38:30|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|32
1754588320000|2025-08-07 17:38:40|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|19
1754588330000|2025-08-07 17:38:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|16
1754588340000|2025-08-07 17:39:00|19.32|19.16|19.31|19.15|19.33|19.17|19.31|19.15|22
1754588350000|2025-08-07 17:39:10|||||||||1
1754588360000|2025-08-07 17:39:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|59
1754588380000|2025-08-07 17:39:40|||||||||1
1754588390000|2025-08-07 17:39:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1754588400000|2025-08-07 17:40:00|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|0
1754588410000|2025-08-07 17:40:10|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|0
1754588420000|2025-08-07 17:40:20|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|26
1754588430000|2025-08-07 17:40:30|||||||||1
1754588440000|2025-08-07 17:40:40|||||||||6
1754588450000|2025-08-07 17:40:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|11
1754588470000|2025-08-07 17:41:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|4
1754588480000|2025-08-07 17:41:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|56
1754588490000|2025-08-07 17:41:30|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|18
1754588500000|2025-08-07 17:41:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|15
1754588510000|2025-08-07 17:41:50|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|5
1754588520000|2025-08-07 17:42:00|||||||||1
1754588530000|2025-08-07 17:42:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|10
1754588540000|2025-08-07 17:42:20|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|7
1754588550000|2025-08-07 17:42:30|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|3
1754588560000|2025-08-07 17:42:40|||||||||2
1754588570000|2025-08-07 17:42:50|19.27|19.11|19.27|19.11|19.28|19.12|19.26|19.1|7
1754588580000|2025-08-07 17:43:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|14
1754588590000|2025-08-07 17:43:10|||||||||2
1754588600000|2025-08-07 17:43:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1754588610000|2025-08-07 17:43:30|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|48
1754588620000|2025-08-07 17:43:40|||||||||1
1754588650000|2025-08-07 17:44:10|||||||||5
1754588660000|2025-08-07 17:44:20|||||||||1
1754588690000|2025-08-07 17:44:50|||||||||5
1754588720000|2025-08-07 17:45:20|||||||||1
1754588730000|2025-08-07 17:45:30|||||||||3
1754588740000|2025-08-07 17:45:40|||||||||1
1754588760000|2025-08-07 17:46:00|||||||||1
1754588770000|2025-08-07 17:46:10|||||||||12
1754588780000|2025-08-07 17:46:20|||||||||1
1754588790000|2025-08-07 17:46:30|||||||||3
1754588800000|2025-08-07 17:46:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|33
1754588820000|2025-08-07 17:47:00|||||||||1
1754588840000|2025-08-07 17:47:20|||||||||12
1754588850000|2025-08-07 17:47:30|||||||||1
1754588870000|2025-08-07 17:47:50|||||||||1
1754588880000|2025-08-07 17:48:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|23
1754588900000|2025-08-07 17:48:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1754588910000|2025-08-07 17:48:30|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|1
1754588920000|2025-08-07 17:48:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|47
1754588940000|2025-08-07 17:49:00|||||||||5
1754588970000|2025-08-07 17:49:30|||||||||1
1754588980000|2025-08-07 17:49:40|||||||||3
1754589010000|2025-08-07 17:50:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|32
1754589020000|2025-08-07 17:50:20|||||||||1
1754589030000|2025-08-07 17:50:30|||||||||4
1754589050000|2025-08-07 17:50:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1754589060000|2025-08-07 17:51:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|4
1754589070000|2025-08-07 17:51:10|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|5
1754589090000|2025-08-07 17:51:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|7
1754589100000|2025-08-07 17:51:40|||||||||13
1754589140000|2025-08-07 17:52:20|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|24
1754589150000|2025-08-07 17:52:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|7
1754589180000|2025-08-07 17:53:00|||||||||3
1754589210000|2025-08-07 17:53:30|||||||||2
1754589220000|2025-08-07 17:53:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|58
1754589230000|2025-08-07 17:53:50|||||||||1
1754589240000|2025-08-07 17:54:00|||||||||6
1754589260000|2025-08-07 17:54:20|||||||||4
1754589270000|2025-08-07 17:54:30|||||||||104
1754589310000|2025-08-07 17:55:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|40
1754589320000|2025-08-07 17:55:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1754589330000|2025-08-07 17:55:30|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|20
1754589340000|2025-08-07 17:55:40|||||||||1
1754589350000|2025-08-07 17:55:50|||||||||17
1754589360000|2025-08-07 17:56:00|||||||||10
1754589370000|2025-08-07 17:56:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1754589380000|2025-08-07 17:56:20|19.21|19.05|19.21|19.05|19.26|19.1|19.21|19.05|46
1754589390000|2025-08-07 17:56:30|||||||||1
1754589410000|2025-08-07 17:56:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|5
1754589420000|2025-08-07 17:57:00|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|5
1754589430000|2025-08-07 17:57:10|19.22|19.06|19.21|19.05|19.25|19.09|19.21|19.05|5
1754589440000|2025-08-07 17:57:20|||||||||1
1754589460000|2025-08-07 17:57:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|1
1754589470000|2025-08-07 17:57:50|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|5
1754589480000|2025-08-07 17:58:00|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|0
1754589490000|2025-08-07 17:58:10|||||||||2
1754589510000|2025-08-07 17:58:30|||||||||2
1754589520000|2025-08-07 17:58:40|||||||||3
1754589540000|2025-08-07 17:59:00|||||||||5
1754589560000|2025-08-07 17:59:20|||||||||4
1754589570000|2025-08-07 17:59:30|||||||||29
1754589580000|2025-08-07 17:59:40|||||||||1
1754589590000|2025-08-07 17:59:50|||||||||20
1754589600000|2025-08-07 18:00:00|||||||||8
1754589620000|2025-08-07 18:00:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1754589630000|2025-08-07 18:00:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|11
1754589640000|2025-08-07 18:00:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|9
1754589650000|2025-08-07 18:00:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|3
1754589660000|2025-08-07 18:01:00|||||||||14
1754589690000|2025-08-07 18:01:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|15
1754589700000|2025-08-07 18:01:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|38
1754589710000|2025-08-07 18:01:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|8
1754589720000|2025-08-07 18:02:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|7
1754589730000|2025-08-07 18:02:10|||||||||2
1754589750000|2025-08-07 18:02:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1754589760000|2025-08-07 18:02:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|6
1754589780000|2025-08-07 18:03:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1754589790000|2025-08-07 18:03:10|||||||||5
1754589800000|2025-08-07 18:03:20|||||||||1
1754589810000|2025-08-07 18:03:30|||||||||6
1754589830000|2025-08-07 18:03:50|||||||||1
1754589860000|2025-08-07 18:04:20|||||||||1
1754589870000|2025-08-07 18:04:30|19.2|19.04|19.2|19.04|19.21|19.05|19.16|19|55
1754589880000|2025-08-07 18:04:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1754589920000|2025-08-07 18:05:20|||||||||1
1754589960000|2025-08-07 18:06:00|19.23|19.07|19.22|19.06|19.23|19.07|19.21|19.05|36
1754589970000|2025-08-07 18:06:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|5
1754589980000|2025-08-07 18:06:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1754590000000|2025-08-07 18:06:40|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|11
1754590010000|2025-08-07 18:06:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|0
1754590020000|2025-08-07 18:07:00|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|8
1754590030000|2025-08-07 18:07:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|3
1754590040000|2025-08-07 18:07:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|19
1754590050000|2025-08-07 18:07:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|11
1754590060000|2025-08-07 18:07:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|9
1754590100000|2025-08-07 18:08:20|||||||||9
1754590110000|2025-08-07 18:08:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|0
1754590120000|2025-08-07 18:08:40|||||||||1
1754590130000|2025-08-07 18:08:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|22
1754590140000|2025-08-07 18:09:00|||||||||2
1754590150000|2025-08-07 18:09:10|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1754590160000|2025-08-07 18:09:20|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|2
1754590170000|2025-08-07 18:09:30|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|2
1754590180000|2025-08-07 18:09:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1754590190000|2025-08-07 18:09:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1754590200000|2025-08-07 18:10:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|4
1754590210000|2025-08-07 18:10:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1754590220000|2025-08-07 18:10:20|||||||||2
1754590240000|2025-08-07 18:10:40|||||||||1
1754590250000|2025-08-07 18:10:50|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|42
1754590260000|2025-08-07 18:11:00|19.35|19.19|19.36|19.2|19.36|19.2|19.33|19.17|11
1754590270000|2025-08-07 18:11:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1754590280000|2025-08-07 18:11:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|2
1754590300000|2025-08-07 18:11:40|||||||||3
1754590320000|2025-08-07 18:12:00|||||||||2
1754590340000|2025-08-07 18:12:20|||||||||1
1754590350000|2025-08-07 18:12:30|||||||||2
1754590360000|2025-08-07 18:12:40|||||||||1
1754590380000|2025-08-07 18:13:00|||||||||1
1754590390000|2025-08-07 18:13:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|15
1754590400000|2025-08-07 18:13:20|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|13
1754590410000|2025-08-07 18:13:30|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|25
1754590440000|2025-08-07 18:14:00|||||||||5
1754590450000|2025-08-07 18:14:10|||||||||14
1754590460000|2025-08-07 18:14:20|||||||||2
1754590470000|2025-08-07 18:14:30|||||||||1
1754590480000|2025-08-07 18:14:40|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|44
1754590490000|2025-08-07 18:14:50|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|21
1754590500000|2025-08-07 18:15:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|29
1754590510000|2025-08-07 18:15:10|||||||||1
1754590520000|2025-08-07 18:15:20|||||||||3
1754590530000|2025-08-07 18:15:30|||||||||1
1754590540000|2025-08-07 18:15:40|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|42
1754590550000|2025-08-07 18:15:50|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|15
1754590560000|2025-08-07 18:16:00|||||||||17
1754590570000|2025-08-07 18:16:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|5
1754590580000|2025-08-07 18:16:20|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|49
1754590590000|2025-08-07 18:16:30|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|0
1754590600000|2025-08-07 18:16:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|63
1754590620000|2025-08-07 18:17:00|||||||||3
1754590630000|2025-08-07 18:17:10|||||||||5
1754590700000|2025-08-07 18:18:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|15
1754590710000|2025-08-07 18:18:30|19.44|19.28|19.44|19.28|19.45|19.29|19.43|19.27|27
1754590720000|2025-08-07 18:18:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1754590730000|2025-08-07 18:18:50|||||||||4
1754590740000|2025-08-07 18:19:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1754590750000|2025-08-07 18:19:10|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|0
1754590760000|2025-08-07 18:19:20|||||||||1
1754590770000|2025-08-07 18:19:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|1
1754590800000|2025-08-07 18:20:00|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|28
1754590810000|2025-08-07 18:20:10|||||||||12
1754590830000|2025-08-07 18:20:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|5
1754590840000|2025-08-07 18:20:40|||||||||7
1754590860000|2025-08-07 18:21:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|17
1754590870000|2025-08-07 18:21:10|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|16
1754590880000|2025-08-07 18:21:20|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|26
1754590890000|2025-08-07 18:21:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|21
1754590900000|2025-08-07 18:21:40|||||||||2
1754590930000|2025-08-07 18:22:10|||||||||1
1754590950000|2025-08-07 18:22:30|||||||||2
1754590960000|2025-08-07 18:22:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1754590970000|2025-08-07 18:22:50|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|14
1754590980000|2025-08-07 18:23:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|4
1754590990000|2025-08-07 18:23:10|||||||||3
1754591000000|2025-08-07 18:23:20|||||||||5
1754591010000|2025-08-07 18:23:30|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|16
1754591020000|2025-08-07 18:23:40|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|0
1754591030000|2025-08-07 18:23:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1754591040000|2025-08-07 18:24:00|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|0
1754591050000|2025-08-07 18:24:10|||||||||1
1754591070000|2025-08-07 18:24:30|||||||||65
1754591080000|2025-08-07 18:24:40|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|23
1754591090000|2025-08-07 18:24:50|||||||||1
1754591110000|2025-08-07 18:25:10|||||||||1
1754591120000|2025-08-07 18:25:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1754591130000|2025-08-07 18:25:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1754591140000|2025-08-07 18:25:40|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|12
1754591160000|2025-08-07 18:26:00|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|16
1754591170000|2025-08-07 18:26:10|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|16
1754591180000|2025-08-07 18:26:20|||||||||1
1754591200000|2025-08-07 18:26:40|||||||||3
1754591210000|2025-08-07 18:26:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|33
1754591220000|2025-08-07 18:27:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|14
1754591240000|2025-08-07 18:27:20|||||||||15
1754591260000|2025-08-07 18:27:40|||||||||1
1754591270000|2025-08-07 18:27:50|||||||||21
1754591280000|2025-08-07 18:28:00|19.36|19.2|19.38|19.22|19.38|19.22|19.35|19.19|22
1754591290000|2025-08-07 18:28:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|2
1754591300000|2025-08-07 18:28:20|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|33
1754591310000|2025-08-07 18:28:30|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|2
1754591320000|2025-08-07 18:28:40|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|52
1754591330000|2025-08-07 18:28:50|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|10
1754591370000|2025-08-07 18:29:30|||||||||1
1754591380000|2025-08-07 18:29:40|||||||||2
1754591390000|2025-08-07 18:29:50|||||||||8
1754591400000|2025-08-07 18:30:00|19.38|19.22|19.35|19.19|19.38|19.22|19.33|19.17|33
1754591410000|2025-08-07 18:30:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|22
1754591420000|2025-08-07 18:30:20|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|1
1754591430000|2025-08-07 18:30:30|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|1
1754591440000|2025-08-07 18:30:40|19.4|19.24|19.39|19.23|19.4|19.24|19.38|19.22|46
1754591450000|2025-08-07 18:30:50|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|26
1754591460000|2025-08-07 18:31:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|5
1754591470000|2025-08-07 18:31:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|8
1754591480000|2025-08-07 18:31:20|||||||||3
1754591520000|2025-08-07 18:32:00|||||||||1
1754591570000|2025-08-07 18:32:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|33
1754591580000|2025-08-07 18:33:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1754591590000|2025-08-07 18:33:10|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|1
1754591600000|2025-08-07 18:33:20|||||||||22
1754591620000|2025-08-07 18:33:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1754591630000|2025-08-07 18:33:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|51
1754591640000|2025-08-07 18:34:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|4
1754591650000|2025-08-07 18:34:10|||||||||2
1754591710000|2025-08-07 18:35:10|||||||||1
1754591720000|2025-08-07 18:35:20|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|2
1754591730000|2025-08-07 18:35:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1754591760000|2025-08-07 18:36:00|||||||||1
1754591780000|2025-08-07 18:36:20|||||||||5
1754591790000|2025-08-07 18:36:30|19.36|19.2|19.35|19.19|19.38|19.22|19.35|19.19|0
1754591800000|2025-08-07 18:36:40|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|2
1754591810000|2025-08-07 18:36:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1754591820000|2025-08-07 18:37:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|0
1754591830000|2025-08-07 18:37:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1754591840000|2025-08-07 18:37:20|19.35|19.19|19.36|19.2|19.38|19.22|19.35|19.19|12
1754591850000|2025-08-07 18:37:30|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1754591860000|2025-08-07 18:37:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|4
1754591870000|2025-08-07 18:37:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1754591880000|2025-08-07 18:38:00|||||||||2
1754591890000|2025-08-07 18:38:10|||||||||1
1754591910000|2025-08-07 18:38:30|||||||||2
1754591920000|2025-08-07 18:38:40|||||||||1
1754591930000|2025-08-07 18:38:50|||||||||5
1754591940000|2025-08-07 18:39:00|||||||||1
1754591950000|2025-08-07 18:39:10|||||||||10
1754591960000|2025-08-07 18:39:20|||||||||1
1754591970000|2025-08-07 18:39:30|||||||||1
1754591980000|2025-08-07 18:39:40|||||||||12
1754591990000|2025-08-07 18:39:50|||||||||1
1754592000000|2025-08-07 18:40:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|85
1754592020000|2025-08-07 18:40:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|27
1754592030000|2025-08-07 18:40:30|||||||||3
1754592050000|2025-08-07 18:40:50|||||||||25
1754592070000|2025-08-07 18:41:10|||||||||1
1754592080000|2025-08-07 18:41:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|7
1754592090000|2025-08-07 18:41:30|19.43|19.27|19.41|19.25|19.43|19.27|19.4|19.24|2
1754592100000|2025-08-07 18:41:40|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1754592110000|2025-08-07 18:41:50|19.43|19.27|19.41|19.25|19.43|19.27|19.4|19.24|2
1754592120000|2025-08-07 18:42:00|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|2
1754592130000|2025-08-07 18:42:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|3
1754592140000|2025-08-07 18:42:20|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|1
1754592150000|2025-08-07 18:42:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|1
1754592160000|2025-08-07 18:42:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1754592180000|2025-08-07 18:43:00|||||||||28
1754592190000|2025-08-07 18:43:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1754592200000|2025-08-07 18:43:20|||||||||6
1754592210000|2025-08-07 18:43:30|||||||||1
1754592220000|2025-08-07 18:43:40|||||||||2
1754592230000|2025-08-07 18:43:50|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|2
1754592240000|2025-08-07 18:44:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|108
1754592250000|2025-08-07 18:44:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|134
1754592260000|2025-08-07 18:44:20|||||||||10
1754592270000|2025-08-07 18:44:30|||||||||72
1754592290000|2025-08-07 18:44:50|||||||||2
1754592300000|2025-08-07 18:45:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|33
1754592310000|2025-08-07 18:45:10|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|46
1754592320000|2025-08-07 18:45:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|15
1754592350000|2025-08-07 18:45:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1754592360000|2025-08-07 18:46:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1754592370000|2025-08-07 18:46:10|||||||||3
1754592380000|2025-08-07 18:46:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|2
1754592390000|2025-08-07 18:46:30|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|4
1754592400000|2025-08-07 18:46:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1754592410000|2025-08-07 18:46:50|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|2
1754592430000|2025-08-07 18:47:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|10
1754592440000|2025-08-07 18:47:20|||||||||6
1754592450000|2025-08-07 18:47:30|||||||||1
1754592460000|2025-08-07 18:47:40|||||||||1
1754592470000|2025-08-07 18:47:50|||||||||63
1754592490000|2025-08-07 18:48:10|||||||||48
1754592500000|2025-08-07 18:48:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|30
1754592520000|2025-08-07 18:48:40|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|7
1754592530000|2025-08-07 18:48:50|19.39|19.23|19.39|19.23|19.4|19.24|19.38|19.22|4
1754592540000|2025-08-07 18:49:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|15
1754592570000|2025-08-07 18:49:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1754592580000|2025-08-07 18:49:40|||||||||1
1754592600000|2025-08-07 18:50:00|||||||||1
1754592620000|2025-08-07 18:50:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1754592630000|2025-08-07 18:50:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|0
1754592660000|2025-08-07 18:51:00|||||||||1
1754592670000|2025-08-07 18:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1754592680000|2025-08-07 18:51:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|26
1754592690000|2025-08-07 18:51:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|5
1754592700000|2025-08-07 18:51:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1754592710000|2025-08-07 18:51:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1754592720000|2025-08-07 18:52:00|||||||||1
1754592730000|2025-08-07 18:52:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|9
1754592740000|2025-08-07 18:52:20|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|72
1754592750000|2025-08-07 18:52:30|||||||||62
1754592760000|2025-08-07 18:52:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|24
1754592770000|2025-08-07 18:52:50|||||||||64
1754592780000|2025-08-07 18:53:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|29
1754592790000|2025-08-07 18:53:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|11
1754592800000|2025-08-07 18:53:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|61
1754592810000|2025-08-07 18:53:30|||||||||1
1754592840000|2025-08-07 18:54:00|||||||||14
1754592860000|2025-08-07 18:54:20|||||||||9
1754592870000|2025-08-07 18:54:30|||||||||1
1754592880000|2025-08-07 18:54:40|||||||||13
1754592900000|2025-08-07 18:55:00|||||||||1
1754592920000|2025-08-07 18:55:20|||||||||17
1754592930000|2025-08-07 18:55:30|||||||||2
1754592940000|2025-08-07 18:55:40|||||||||16
1754592950000|2025-08-07 18:55:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|28
1754592960000|2025-08-07 18:56:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|78
1754592970000|2025-08-07 18:56:10|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|8
1754592980000|2025-08-07 18:56:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1754592990000|2025-08-07 18:56:30|||||||||1
1754593000000|2025-08-07 18:56:40|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|1
1754593010000|2025-08-07 18:56:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1754593020000|2025-08-07 18:57:00|||||||||8
1754593040000|2025-08-07 18:57:20|||||||||5
1754593050000|2025-08-07 18:57:30|||||||||11
1754593060000|2025-08-07 18:57:40|||||||||3
1754593070000|2025-08-07 18:57:50|||||||||1
1754593080000|2025-08-07 18:58:00|||||||||80
1754593090000|2025-08-07 18:58:10|19.28|19.12|19.28|19.12|19.32|19.16|19.28|19.12|23
1754593100000|2025-08-07 18:58:20|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|3
1754593110000|2025-08-07 18:58:30|||||||||20
1754593130000|2025-08-07 18:58:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|7
1754593140000|2025-08-07 18:59:00|||||||||5
1754593160000|2025-08-07 18:59:20|||||||||7
1754593170000|2025-08-07 18:59:30|||||||||1
1754593190000|2025-08-07 18:59:50|||||||||8
1754593200000|2025-08-07 19:00:00|||||||||1
1754593220000|2025-08-07 19:00:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1754593230000|2025-08-07 19:00:30|||||||||3
1754593250000|2025-08-07 19:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|9
1754593260000|2025-08-07 19:01:00|||||||||1
1754593270000|2025-08-07 19:01:10|||||||||3
1754593280000|2025-08-07 19:01:20|||||||||7
1754593290000|2025-08-07 19:01:30|||||||||1
1754593300000|2025-08-07 19:01:40|||||||||4
1754593310000|2025-08-07 19:01:50|||||||||3
1754593320000|2025-08-07 19:02:00|||||||||9
1754593330000|2025-08-07 19:02:10|||||||||3
1754593340000|2025-08-07 19:02:20|||||||||1
1754593350000|2025-08-07 19:02:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1754593360000|2025-08-07 19:02:40|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|15
1754593370000|2025-08-07 19:02:50|||||||||10
1754593380000|2025-08-07 19:03:00|||||||||2
1754593390000|2025-08-07 19:03:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|76
1754593400000|2025-08-07 19:03:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1754593410000|2025-08-07 19:03:30|||||||||1
1754593420000|2025-08-07 19:03:40|||||||||3
1754593430000|2025-08-07 19:03:50|||||||||1
1754593440000|2025-08-07 19:04:00|||||||||4
1754593470000|2025-08-07 19:04:30|||||||||3
1754593480000|2025-08-07 19:04:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|71
1754593490000|2025-08-07 19:04:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|48
1754593500000|2025-08-07 19:05:00|||||||||7
1754593510000|2025-08-07 19:05:10|||||||||6
1754593520000|2025-08-07 19:05:20|||||||||11
1754593530000|2025-08-07 19:05:30|||||||||5
1754593560000|2025-08-07 19:06:00|||||||||2
1754593570000|2025-08-07 19:06:10|||||||||94
1754593580000|2025-08-07 19:06:20|||||||||1
1754593590000|2025-08-07 19:06:30|||||||||4
1754593600000|2025-08-07 19:06:40|||||||||15
1754593610000|2025-08-07 19:06:50|||||||||1
1754593620000|2025-08-07 19:07:00|||||||||8
1754593630000|2025-08-07 19:07:10|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|97
1754593640000|2025-08-07 19:07:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|7
1754593650000|2025-08-07 19:07:30|||||||||2
1754593660000|2025-08-07 19:07:40|19.36|19.2|19.35|19.19|19.38|19.22|19.35|19.19|7
1754593670000|2025-08-07 19:07:50|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|2
1754593680000|2025-08-07 19:08:00|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|3
1754593700000|2025-08-07 19:08:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|17
1754593710000|2025-08-07 19:08:30|||||||||1
1754593730000|2025-08-07 19:08:50|||||||||1
1754593740000|2025-08-07 19:09:00|||||||||1
1754593750000|2025-08-07 19:09:10|||||||||1
1754593760000|2025-08-07 19:09:20|||||||||1
1754593770000|2025-08-07 19:09:30|||||||||14
1754593780000|2025-08-07 19:09:40|||||||||1
1754593790000|2025-08-07 19:09:50|||||||||2
1754593800000|2025-08-07 19:10:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|24
1754593810000|2025-08-07 19:10:10|||||||||13
1754593830000|2025-08-07 19:10:30|||||||||9
1754593850000|2025-08-07 19:10:50|||||||||1
1754593860000|2025-08-07 19:11:00|||||||||1
1754593890000|2025-08-07 19:11:30|||||||||3
1754593900000|2025-08-07 19:11:40|||||||||2
1754593920000|2025-08-07 19:12:00|||||||||1
1754593930000|2025-08-07 19:12:10|||||||||9
1754593940000|2025-08-07 19:12:20|||||||||1
1754593950000|2025-08-07 19:12:30|||||||||1
1754593960000|2025-08-07 19:12:40|||||||||4
1754593970000|2025-08-07 19:12:50|||||||||1
1754593990000|2025-08-07 19:13:10|||||||||2
1754594000000|2025-08-07 19:13:20|||||||||2
1754594020000|2025-08-07 19:13:40|||||||||2
1754594030000|2025-08-07 19:13:50|||||||||3
1754594050000|2025-08-07 19:14:10|||||||||3
1754594070000|2025-08-07 19:14:30|||||||||3
1754594080000|2025-08-07 19:14:40|||||||||5
1754594090000|2025-08-07 19:14:50|||||||||8
1754594100000|2025-08-07 19:15:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|18
1754594110000|2025-08-07 19:15:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|30
1754594130000|2025-08-07 19:15:30|||||||||2
1754594140000|2025-08-07 19:15:40|||||||||1
1754594150000|2025-08-07 19:15:50|||||||||3
1754594170000|2025-08-07 19:16:10|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|35
1754594180000|2025-08-07 19:16:20|||||||||1
1754594190000|2025-08-07 19:16:30|||||||||1
1754594200000|2025-08-07 19:16:40|||||||||2
1754594210000|2025-08-07 19:16:50|||||||||2
1754594230000|2025-08-07 19:17:10|||||||||5
1754594260000|2025-08-07 19:17:40|||||||||15
1754594270000|2025-08-07 19:17:50|||||||||1
1754594280000|2025-08-07 19:18:00|19.33|19.17|19.36|19.2|19.38|19.22|19.33|19.17|47
1754594290000|2025-08-07 19:18:10|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|2
1754594300000|2025-08-07 19:18:20|||||||||93
1754594320000|2025-08-07 19:18:40|||||||||6
1754594350000|2025-08-07 19:19:10|||||||||1
1754594370000|2025-08-07 19:19:30|||||||||2
1754594380000|2025-08-07 19:19:40|||||||||3
1754594390000|2025-08-07 19:19:50|||||||||1
1754594410000|2025-08-07 19:20:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|7
1754594420000|2025-08-07 19:20:20|19.35|19.19|19.35|19.19|19.38|19.22|19.33|19.17|19
1754594430000|2025-08-07 19:20:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1754594440000|2025-08-07 19:20:40|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|2
1754594460000|2025-08-07 19:21:00|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|1
1754594470000|2025-08-07 19:21:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1754594480000|2025-08-07 19:21:20|||||||||4
1754594500000|2025-08-07 19:21:40|||||||||1
1754594520000|2025-08-07 19:22:00|||||||||22
1754594530000|2025-08-07 19:22:10|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|4
1754594540000|2025-08-07 19:22:20|||||||||1
1754594550000|2025-08-07 19:22:30|||||||||1
1754594560000|2025-08-07 19:22:40|||||||||1
1754594580000|2025-08-07 19:23:00|19.35|19.19|19.37|19.21|19.37|19.21|19.33|19.17|0
1754594590000|2025-08-07 19:23:10|19.35|19.19|19.37|19.21|19.37|19.21|19.33|19.17|2
1754594600000|2025-08-07 19:23:20|19.35|19.19|19.37|19.21|19.37|19.21|19.33|19.17|0
1754594610000|2025-08-07 19:23:30|||||||||8
1754594620000|2025-08-07 19:23:40|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|1
1754594630000|2025-08-07 19:23:50|||||||||1
1754594640000|2025-08-07 19:24:00|||||||||1
1754594650000|2025-08-07 19:24:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1754594670000|2025-08-07 19:24:30|19.35|19.19|19.37|19.21|19.37|19.21|19.33|19.17|0
1754594680000|2025-08-07 19:24:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|5
1754594690000|2025-08-07 19:24:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1754594700000|2025-08-07 19:25:00|||||||||1
1754594720000|2025-08-07 19:25:20|||||||||4
1754594730000|2025-08-07 19:25:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|36
1754594740000|2025-08-07 19:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1754594760000|2025-08-07 19:26:00|||||||||15
1754594770000|2025-08-07 19:26:10|||||||||5
1754594790000|2025-08-07 19:26:30|||||||||1
1754594800000|2025-08-07 19:26:40|||||||||2
1754594810000|2025-08-07 19:26:50|||||||||1
1754594820000|2025-08-07 19:27:00|||||||||3
1754594830000|2025-08-07 19:27:10|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|16
1754594840000|2025-08-07 19:27:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|23
1754594870000|2025-08-07 19:27:50|||||||||3
1754594880000|2025-08-07 19:28:00|||||||||4
1754594890000|2025-08-07 19:28:10|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|12
1754594900000|2025-08-07 19:28:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|20
1754594910000|2025-08-07 19:28:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|3
1754594940000|2025-08-07 19:29:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1754594970000|2025-08-07 19:29:30|||||||||26
1754594980000|2025-08-07 19:29:40|||||||||4
1754594990000|2025-08-07 19:29:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1754595000000|2025-08-07 19:30:00|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|0
1754595010000|2025-08-07 19:30:10|||||||||4
1754595020000|2025-08-07 19:30:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|1
1754595030000|2025-08-07 19:30:30|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|2
1754595040000|2025-08-07 19:30:40|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|12
1754595050000|2025-08-07 19:30:50|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|89
1754595060000|2025-08-07 19:31:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1754595070000|2025-08-07 19:31:10|||||||||25
1754595090000|2025-08-07 19:31:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1754595100000|2025-08-07 19:31:40|||||||||12
1754595120000|2025-08-07 19:32:00|||||||||19
1754595140000|2025-08-07 19:32:20|||||||||14
1754595150000|2025-08-07 19:32:30|||||||||72
1754595160000|2025-08-07 19:32:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1754595170000|2025-08-07 19:32:50|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1754595180000|2025-08-07 19:33:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|2
1754595200000|2025-08-07 19:33:20|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|129
1754595210000|2025-08-07 19:33:30|19.28|19.12|19.32|19.16|19.32|19.16|19.27|19.11|7
1754595230000|2025-08-07 19:33:50|||||||||12
1754595240000|2025-08-07 19:34:00|||||||||1
1754595270000|2025-08-07 19:34:30|||||||||1
1754595280000|2025-08-07 19:34:40|||||||||13
1754595290000|2025-08-07 19:34:50|||||||||1
1754595300000|2025-08-07 19:35:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1754595320000|2025-08-07 19:35:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1754595330000|2025-08-07 19:35:30|||||||||16
1754595340000|2025-08-07 19:35:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|17
1754595350000|2025-08-07 19:35:50|||||||||9
1754595360000|2025-08-07 19:36:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1754595380000|2025-08-07 19:36:20|||||||||4
1754595390000|2025-08-07 19:36:30|||||||||1
1754595400000|2025-08-07 19:36:40|||||||||13
1754595410000|2025-08-07 19:36:50|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|3
1754595420000|2025-08-07 19:37:00|||||||||2
1754595430000|2025-08-07 19:37:10|||||||||2
1754595440000|2025-08-07 19:37:20|||||||||6
1754595450000|2025-08-07 19:37:30|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|21
1754595460000|2025-08-07 19:37:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|6
1754595480000|2025-08-07 19:38:00|||||||||13
1754595490000|2025-08-07 19:38:10|||||||||20
1754595500000|2025-08-07 19:38:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1754595510000|2025-08-07 19:38:30|||||||||1
1754595530000|2025-08-07 19:38:50|||||||||11
1754595550000|2025-08-07 19:39:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|34
1754595560000|2025-08-07 19:39:20|||||||||1
1754595570000|2025-08-07 19:39:30|||||||||1
1754595590000|2025-08-07 19:39:50|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|0
1754595600000|2025-08-07 19:40:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1754595610000|2025-08-07 19:40:10|||||||||28
1754595630000|2025-08-07 19:40:30|||||||||1
1754595650000|2025-08-07 19:40:50|||||||||1
1754595660000|2025-08-07 19:41:00|||||||||20
1754595670000|2025-08-07 19:41:10|||||||||1
1754595690000|2025-08-07 19:41:30|||||||||67
1754595700000|2025-08-07 19:41:40|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|118
1754595710000|2025-08-07 19:41:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1754595720000|2025-08-07 19:42:00|||||||||1
1754595740000|2025-08-07 19:42:20|||||||||39
1754595750000|2025-08-07 19:42:30|||||||||5
1754595780000|2025-08-07 19:43:00|||||||||7
1754595790000|2025-08-07 19:43:10|||||||||1
1754595800000|2025-08-07 19:43:20|||||||||25
1754595810000|2025-08-07 19:43:30|||||||||14
1754595820000|2025-08-07 19:43:40|||||||||12
1754595840000|2025-08-07 19:44:00|||||||||2
1754595850000|2025-08-07 19:44:10|||||||||14
1754595860000|2025-08-07 19:44:20|||||||||5
1754595870000|2025-08-07 19:44:30|||||||||22
1754595880000|2025-08-07 19:44:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|50
1754595890000|2025-08-07 19:44:50|||||||||3
1754595900000|2025-08-07 19:45:00|||||||||12
1754595920000|2025-08-07 19:45:20|||||||||24
1754595930000|2025-08-07 19:45:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1754595950000|2025-08-07 19:45:50|||||||||14
1754595960000|2025-08-07 19:46:00|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|22
1754595970000|2025-08-07 19:46:10|||||||||2
1754595980000|2025-08-07 19:46:20|||||||||13
1754595990000|2025-08-07 19:46:30|||||||||8
1754596000000|2025-08-07 19:46:40|||||||||13
1754596010000|2025-08-07 19:46:50|||||||||1
1754596020000|2025-08-07 19:47:00|||||||||12
1754596030000|2025-08-07 19:47:10|||||||||10
1754596050000|2025-08-07 19:47:30|||||||||13
1754596060000|2025-08-07 19:47:40|||||||||1
1754596070000|2025-08-07 19:47:50|||||||||23
1754596080000|2025-08-07 19:48:00|||||||||21
1754596090000|2025-08-07 19:48:10|||||||||11
1754596100000|2025-08-07 19:48:20|||||||||14
1754596110000|2025-08-07 19:48:30|||||||||3
1754596130000|2025-08-07 19:48:50|||||||||6
1754596160000|2025-08-07 19:49:20|||||||||24
1754596170000|2025-08-07 19:49:30|||||||||1
1754596180000|2025-08-07 19:49:40|||||||||28
1754596190000|2025-08-07 19:49:50|||||||||2
1754596200000|2025-08-07 19:50:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|117
1754596210000|2025-08-07 19:50:10|19.24|19.08|19.25|19.09|19.25|19.09|19.22|19.06|85
1754596220000|2025-08-07 19:50:20|||||||||36
1754596230000|2025-08-07 19:50:30|||||||||5
1754596240000|2025-08-07 19:50:40|||||||||10
1754596250000|2025-08-07 19:50:50|||||||||18
1754596260000|2025-08-07 19:51:00|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|474
1754596270000|2025-08-07 19:51:10|||||||||54
1754596280000|2025-08-07 19:51:20|||||||||27
1754596290000|2025-08-07 19:51:30|||||||||126
1754596300000|2025-08-07 19:51:40|||||||||41
1754596310000|2025-08-07 19:51:50|||||||||9
1754596320000|2025-08-07 19:52:00|||||||||71
1754596330000|2025-08-07 19:52:10|||||||||12
1754596340000|2025-08-07 19:52:20|||||||||16
1754596350000|2025-08-07 19:52:30|||||||||19
1754596360000|2025-08-07 19:52:40|||||||||20
1754596370000|2025-08-07 19:52:50|||||||||16
1754596380000|2025-08-07 19:53:00|||||||||17
1754596390000|2025-08-07 19:53:10|||||||||9
1754596400000|2025-08-07 19:53:20|||||||||6
1754596410000|2025-08-07 19:53:30|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|174
1754596420000|2025-08-07 19:53:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1754596430000|2025-08-07 19:53:50|||||||||11
1754596440000|2025-08-07 19:54:00|||||||||29
1754596450000|2025-08-07 19:54:10|||||||||10
1754596460000|2025-08-07 19:54:20|||||||||32
1754596470000|2025-08-07 19:54:30|||||||||15
1754596480000|2025-08-07 19:54:40|||||||||19
1754596490000|2025-08-07 19:54:50|||||||||17
1754596500000|2025-08-07 19:55:00|||||||||40
1754596510000|2025-08-07 19:55:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|112
1754596520000|2025-08-07 19:55:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|170
1754596530000|2025-08-07 19:55:30|||||||||15
1754596540000|2025-08-07 19:55:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|52
1754596550000|2025-08-07 19:55:50|||||||||4
1754596560000|2025-08-07 19:56:00|||||||||11
1754596570000|2025-08-07 19:56:10|||||||||21
1754596580000|2025-08-07 19:56:20|||||||||4
1754596590000|2025-08-07 19:56:30|||||||||7
1754596600000|2025-08-07 19:56:40|||||||||21
1754596610000|2025-08-07 19:56:50|||||||||36
1754596620000|2025-08-07 19:57:00|||||||||4
1754596630000|2025-08-07 19:57:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|96
1754596640000|2025-08-07 19:57:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1754596650000|2025-08-07 19:57:30|||||||||20
1754596660000|2025-08-07 19:57:40|||||||||19
1754596670000|2025-08-07 19:57:50|||||||||35
1754596680000|2025-08-07 19:58:00|||||||||59
1754596690000|2025-08-07 19:58:10|||||||||43
1754596700000|2025-08-07 19:58:20|||||||||54
1754596710000|2025-08-07 19:58:30|||||||||178
1754596720000|2025-08-07 19:58:40|||||||||126
1754596730000|2025-08-07 19:58:50|||||||||140
1754596740000|2025-08-07 19:59:00|||||||||70
1754596750000|2025-08-07 19:59:10|||||||||54
1754596760000|2025-08-07 19:59:20|||||||||72
1754596770000|2025-08-07 19:59:30|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|810
1754596780000|2025-08-07 19:59:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|112
1754596790000|2025-08-07 19:59:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|148
1754596800000|2025-08-07 20:00:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1754596810000|2025-08-07 20:00:10|||||||||30
1754596820000|2025-08-07 20:00:20|||||||||2
1754596830000|2025-08-07 20:00:30|||||||||63
1754596850000|2025-08-07 20:00:50|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|74
1754596870000|2025-08-07 20:01:10|||||||||6
1754596880000|2025-08-07 20:01:20|||||||||4
1754596890000|2025-08-07 20:01:30|||||||||10
1754596900000|2025-08-07 20:01:40|||||||||1
1754596920000|2025-08-07 20:02:00|||||||||10
1754596970000|2025-08-07 20:02:50|||||||||55
1754597000000|2025-08-07 20:03:20|||||||||1
1754597010000|2025-08-07 20:03:30|||||||||50
1754597050000|2025-08-07 20:04:10|||||||||50
1754597070000|2025-08-07 20:04:30|||||||||3
1754597080000|2025-08-07 20:04:40|||||||||47
1754597090000|2025-08-07 20:04:50|||||||||81
1754597110000|2025-08-07 20:05:10|||||||||1
1754597120000|2025-08-07 20:05:20|||||||||1
1754597140000|2025-08-07 20:05:40|||||||||1
1754597150000|2025-08-07 20:05:50|||||||||2
1754597160000|2025-08-07 20:06:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|488
1754597170000|2025-08-07 20:06:10|||||||||55
1754597180000|2025-08-07 20:06:20|||||||||27
1754597280000|2025-08-07 20:08:00|||||||||3
1754597290000|2025-08-07 20:08:10|||||||||1
1754597310000|2025-08-07 20:08:30|||||||||7
1754597340000|2025-08-07 20:09:00|||||||||1
1754597360000|2025-08-07 20:09:20|||||||||1
1754597370000|2025-08-07 20:09:30|||||||||1
1754597380000|2025-08-07 20:09:40|||||||||2
1754597390000|2025-08-07 20:09:50|||||||||1
1754597400000|2025-08-07 20:10:00|||||||||1
1754597410000|2025-08-07 20:10:10|||||||||1
1754597420000|2025-08-07 20:10:20|||||||||2
1754597430000|2025-08-07 20:10:30|||||||||4
1754597440000|2025-08-07 20:10:40|||||||||1
1754597450000|2025-08-07 20:10:50|||||||||54
1754597460000|2025-08-07 20:11:00|||||||||8
1754597520000|2025-08-07 20:12:00|||||||||50
1754597560000|2025-08-07 20:12:40|||||||||5
1754597570000|2025-08-07 20:12:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|59
1754597580000|2025-08-07 20:13:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1754597590000|2025-08-07 20:13:10|||||||||5
1754597610000|2025-08-07 20:13:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1754597620000|2025-08-07 20:13:40|19|18.84|19|18.84|19|18.84|19|18.84|2
1754597630000|2025-08-07 20:13:50|||||||||106
1754597640000|2025-08-07 20:14:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|51
1754597650000|2025-08-07 20:14:10|||||||||2
1754597660000|2025-08-07 20:14:20|||||||||10
1754597670000|2025-08-07 20:14:30|||||||||1
1754597680000|2025-08-07 20:14:40|||||||||10
1754597690000|2025-08-07 20:14:50|||||||||12
1754598630000|2025-08-07 20:30:30|||||||||4
1754598930000|2025-08-07 20:35:30|||||||||1
1754598950000|2025-08-07 20:35:50|||||||||39
1754598960000|2025-08-07 20:36:00|||||||||22
1754598970000|2025-08-07 20:36:10|||||||||1
1754599080000|2025-08-07 20:38:00|||||||||1
1754599100000|2025-08-07 20:38:20|||||||||42
1754599120000|2025-08-07 20:38:40|||||||||11
1754599130000|2025-08-07 20:38:50|||||||||10
1754599140000|2025-08-07 20:39:00|||||||||5
1754599150000|2025-08-07 20:39:10|||||||||4
1754599220000|2025-08-07 20:40:20|||||||||10
1754599230000|2025-08-07 20:40:30|||||||||11
1754599530000|2025-08-07 20:45:30|||||||||2
1754599900000|2025-08-07 20:51:40|||||||||1
1754599940000|2025-08-07 20:52:20|||||||||22
1754599960000|2025-08-07 20:52:40|||||||||4
1754600190000|2025-08-07 20:56:30|||||||||3
1754600220000|2025-08-07 20:57:00|||||||||5
1754600260000|2025-08-07 20:57:40|||||||||10
1754600270000|2025-08-07 20:57:50|||||||||5
1754600300000|2025-08-07 20:58:20|||||||||1
1754600350000|2025-08-07 20:59:10|||||||||4
1754600370000|2025-08-07 20:59:30|||||||||12
1754600390000|2025-08-07 20:59:50|||||||||39
1754604000000|2025-08-07 22:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754604170000|2025-08-07 22:02:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|6
1754604440000|2025-08-07 22:07:20|||||||||1
1754604460000|2025-08-07 22:07:40|||||||||1
1754604470000|2025-08-07 22:07:50|||||||||1
1754604520000|2025-08-07 22:08:40|||||||||1
1754604580000|2025-08-07 22:09:40|||||||||2
1754604620000|2025-08-07 22:10:20|||||||||1
1754604690000|2025-08-07 22:11:30|||||||||1
1754604720000|2025-08-07 22:12:00|||||||||1
1754604960000|2025-08-07 22:16:00|||||||||1
1754605010000|2025-08-07 22:16:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|17
1754605020000|2025-08-07 22:17:00|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|0
1754605030000|2025-08-07 22:17:10|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1754605040000|2025-08-07 22:17:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754605050000|2025-08-07 22:17:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754605090000|2025-08-07 22:18:10|||||||||5
1754605470000|2025-08-07 22:24:30|||||||||6
1754605710000|2025-08-07 22:28:30|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|1
1754605850000|2025-08-07 22:30:50|||||||||1
1754606000000|2025-08-07 22:33:20|||||||||1
1754606140000|2025-08-07 22:35:40|||||||||1
1754606290000|2025-08-07 22:38:10|||||||||1
1754606340000|2025-08-07 22:39:00|||||||||1
1754606430000|2025-08-07 22:40:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1754606450000|2025-08-07 22:40:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1754606470000|2025-08-07 22:41:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754606480000|2025-08-07 22:41:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1754606490000|2025-08-07 22:41:30|||||||||1
1754606540000|2025-08-07 22:42:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|64
1754606630000|2025-08-07 22:43:50|||||||||2
1754606900000|2025-08-07 22:48:20|||||||||4
1754606910000|2025-08-07 22:48:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|3
1754606930000|2025-08-07 22:48:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1754607050000|2025-08-07 22:50:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1754607060000|2025-08-07 22:51:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754607090000|2025-08-07 22:51:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754607120000|2025-08-07 22:52:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754607150000|2025-08-07 22:52:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754607160000|2025-08-07 22:52:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754607310000|2025-08-07 22:55:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754607320000|2025-08-07 22:55:20|||||||||1
1754607340000|2025-08-07 22:55:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754607360000|2025-08-07 22:56:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754607370000|2025-08-07 22:56:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754607540000|2025-08-07 22:59:00|||||||||1
1754607810000|2025-08-07 23:03:30|||||||||1
1754608020000|2025-08-07 23:07:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1754608030000|2025-08-07 23:07:10|||||||||1
1754608110000|2025-08-07 23:08:30|||||||||1
1754608420000|2025-08-07 23:13:40|||||||||1
1754608450000|2025-08-07 23:14:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|3
1754608550000|2025-08-07 23:15:50|||||||||1
1754608910000|2025-08-07 23:21:50|||||||||1
1754608920000|2025-08-07 23:22:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1754609020000|2025-08-07 23:23:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754609030000|2025-08-07 23:23:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754609050000|2025-08-07 23:24:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1754609240000|2025-08-07 23:27:20|||||||||1
1754609260000|2025-08-07 23:27:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|4
1754609280000|2025-08-07 23:28:00|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|6
1754609290000|2025-08-07 23:28:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754609320000|2025-08-07 23:28:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754609410000|2025-08-07 23:30:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1754609470000|2025-08-07 23:31:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1754609850000|2025-08-07 23:37:30|||||||||40
1754610090000|2025-08-07 23:41:30|||||||||1
1754610570000|2025-08-07 23:49:30|||||||||1
1754610860000|2025-08-07 23:54:20|||||||||1
1754611090000|2025-08-07 23:58:10|||||||||1
1754611260000|2025-08-08 00:01:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754611280000|2025-08-08 00:01:20|||||||||1
1754611350000|2025-08-08 00:02:30|||||||||2
1754611470000|2025-08-08 00:04:30|||||||||1
1754611560000|2025-08-08 00:06:00|||||||||1
1754611620000|2025-08-08 00:07:00|||||||||1
1754611710000|2025-08-08 00:08:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1754611770000|2025-08-08 00:09:30|||||||||1
1754611790000|2025-08-08 00:09:50|||||||||2
1754611870000|2025-08-08 00:11:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1754611920000|2025-08-08 00:12:00|||||||||4
1754611930000|2025-08-08 00:12:10|||||||||1
1754612020000|2025-08-08 00:13:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754612060000|2025-08-08 00:14:20|||||||||1
1754612080000|2025-08-08 00:14:40|||||||||3
1754612090000|2025-08-08 00:14:50|||||||||1
1754612150000|2025-08-08 00:15:50|||||||||1
1754612510000|2025-08-08 00:21:50|||||||||6
1754612550000|2025-08-08 00:22:30|||||||||1
1754612570000|2025-08-08 00:22:50|||||||||1
1754612640000|2025-08-08 00:24:00|||||||||1
1754612720000|2025-08-08 00:25:20|||||||||14
1754612730000|2025-08-08 00:25:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754612740000|2025-08-08 00:25:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754612830000|2025-08-08 00:27:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1754612940000|2025-08-08 00:29:00|||||||||3
1754613060000|2025-08-08 00:31:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754613070000|2025-08-08 00:31:10|||||||||8
1754613150000|2025-08-08 00:32:30|||||||||3
1754613260000|2025-08-08 00:34:20|||||||||1
1754613440000|2025-08-08 00:37:20|||||||||1
1754613450000|2025-08-08 00:37:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|13
1754613470000|2025-08-08 00:37:50|||||||||1
1754613500000|2025-08-08 00:38:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1754613640000|2025-08-08 00:40:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754613650000|2025-08-08 00:40:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754613670000|2025-08-08 00:41:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1754613740000|2025-08-08 00:42:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1754613750000|2025-08-08 00:42:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1754613930000|2025-08-08 00:45:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1754613950000|2025-08-08 00:45:50|19|18.84|19|18.84|19|18.84|19|18.84|3
1754614000000|2025-08-08 00:46:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1754614110000|2025-08-08 00:48:30|||||||||1
1754614270000|2025-08-08 00:51:10|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1754614440000|2025-08-08 00:54:00|||||||||4
1754614620000|2025-08-08 00:57:00|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|4
1754614810000|2025-08-08 01:00:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1754614820000|2025-08-08 01:00:20|||||||||1
1754615020000|2025-08-08 01:03:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754615040000|2025-08-08 01:04:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754615250000|2025-08-08 01:07:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|54
1754615410000|2025-08-08 01:10:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754615470000|2025-08-08 01:11:10|||||||||2
1754615540000|2025-08-08 01:12:20|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|5
1754615580000|2025-08-08 01:13:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754615720000|2025-08-08 01:15:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754615890000|2025-08-08 01:18:10|||||||||1
1754616010000|2025-08-08 01:20:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754616320000|2025-08-08 01:25:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754616470000|2025-08-08 01:27:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754616480000|2025-08-08 01:28:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754616660000|2025-08-08 01:31:00|||||||||9
1754616740000|2025-08-08 01:32:20|||||||||3
1754617040000|2025-08-08 01:37:20|||||||||1
1754617260000|2025-08-08 01:41:00|||||||||1
1754617320000|2025-08-08 01:42:00|||||||||2
1754617380000|2025-08-08 01:43:00|||||||||1
1754617430000|2025-08-08 01:43:50|||||||||5
1754618190000|2025-08-08 01:56:30|||||||||1
1754618320000|2025-08-08 01:58:40|||||||||2
1754618560000|2025-08-08 02:02:40|||||||||2
1754618820000|2025-08-08 02:07:00|||||||||1
1754619340000|2025-08-08 02:15:40|||||||||10
1754622180000|2025-08-08 03:03:00|||||||||2
1754622500000|2025-08-08 03:08:20|||||||||1
1754622760000|2025-08-08 03:12:40|||||||||1
1754623860000|2025-08-08 03:31:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754623880000|2025-08-08 03:31:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1754623930000|2025-08-08 03:32:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754624000000|2025-08-08 03:33:20|19|18.84|19|18.84|19|18.84|19|18.84|7
1754624050000|2025-08-08 03:34:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|8
1754624150000|2025-08-08 03:35:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754624170000|2025-08-08 03:36:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1754625390000|2025-08-08 03:56:30|||||||||1
1754625410000|2025-08-08 03:56:50|||||||||2
1754625570000|2025-08-08 03:59:30|||||||||5
1754625610000|2025-08-08 04:00:10|||||||||4
1754625780000|2025-08-08 04:03:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|3
1754626320000|2025-08-08 04:12:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754626760000|2025-08-08 04:19:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754626770000|2025-08-08 04:19:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754627510000|2025-08-08 04:31:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754627530000|2025-08-08 04:32:10|||||||||4
1754627600000|2025-08-08 04:33:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1754627650000|2025-08-08 04:34:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|13
1754627850000|2025-08-08 04:37:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754628010000|2025-08-08 04:40:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754628160000|2025-08-08 04:42:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754628730000|2025-08-08 04:52:10|||||||||1
1754629080000|2025-08-08 04:58:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1754629180000|2025-08-08 04:59:40|||||||||1
1754629230000|2025-08-08 05:00:30|||||||||5
1754629290000|2025-08-08 05:01:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1754629300000|2025-08-08 05:01:40|||||||||1
1754629350000|2025-08-08 05:02:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754629400000|2025-08-08 05:03:20|||||||||2
1754629410000|2025-08-08 05:03:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|5
1754629580000|2025-08-08 05:06:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1754629780000|2025-08-08 05:09:40|||||||||1
1754630060000|2025-08-08 05:14:20|||||||||1
1754630280000|2025-08-08 05:18:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1754630480000|2025-08-08 05:21:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1754630520000|2025-08-08 05:22:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754630770000|2025-08-08 05:26:10|||||||||1
1754630820000|2025-08-08 05:27:00|||||||||1
1754630870000|2025-08-08 05:27:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754630880000|2025-08-08 05:28:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754630890000|2025-08-08 05:28:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754630920000|2025-08-08 05:28:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1754630960000|2025-08-08 05:29:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1754631000000|2025-08-08 05:30:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1754631040000|2025-08-08 05:30:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754631880000|2025-08-08 05:44:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754631900000|2025-08-08 05:45:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754632320000|2025-08-08 05:52:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|7
1754632380000|2025-08-08 05:53:00|||||||||10
1754632430000|2025-08-08 05:53:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1754632540000|2025-08-08 05:55:40|||||||||1
1754632600000|2025-08-08 05:56:40|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|10
1754632610000|2025-08-08 05:56:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1754632720000|2025-08-08 05:58:40|||||||||1
1754632860000|2025-08-08 06:01:00|||||||||42
1754632870000|2025-08-08 06:01:10|||||||||2
1754632880000|2025-08-08 06:01:20|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|2
1754632900000|2025-08-08 06:01:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1754632910000|2025-08-08 06:01:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|5
1754632960000|2025-08-08 06:02:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1754632990000|2025-08-08 06:03:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754633020000|2025-08-08 06:03:40|||||||||2
1754633070000|2025-08-08 06:04:30|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1754633290000|2025-08-08 06:08:10|||||||||1
1754633340000|2025-08-08 06:09:00|||||||||1
1754633690000|2025-08-08 06:14:50|||||||||2
1754633700000|2025-08-08 06:15:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|9
1754633760000|2025-08-08 06:16:00|||||||||2
1754633780000|2025-08-08 06:16:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|2
1754633790000|2025-08-08 06:16:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1754633830000|2025-08-08 06:17:10|||||||||1
1754633920000|2025-08-08 06:18:40|||||||||1
1754634000000|2025-08-08 06:20:00|||||||||1
1754634020000|2025-08-08 06:20:20|||||||||2
1754634030000|2025-08-08 06:20:30|||||||||1
1754634040000|2025-08-08 06:20:40|||||||||2
1754634110000|2025-08-08 06:21:50|||||||||1
1754634250000|2025-08-08 06:24:10|||||||||1
1754634300000|2025-08-08 06:25:00|||||||||1
1754634360000|2025-08-08 06:26:00|||||||||1
1754634430000|2025-08-08 06:27:10|||||||||1
1754634500000|2025-08-08 06:28:20|||||||||1
1754634540000|2025-08-08 06:29:00|||||||||2
1754634590000|2025-08-08 06:29:50|||||||||1
1754634610000|2025-08-08 06:30:10|||||||||8
1754634630000|2025-08-08 06:30:30|||||||||1
1754634710000|2025-08-08 06:31:50|||||||||1
1754634900000|2025-08-08 06:35:00|||||||||1
1754635110000|2025-08-08 06:38:30|||||||||1
1754635310000|2025-08-08 06:41:50|||||||||1
1754635430000|2025-08-08 06:43:50|||||||||1
1754635440000|2025-08-08 06:44:00|||||||||1
1754635480000|2025-08-08 06:44:40|||||||||2
1754635770000|2025-08-08 06:49:30|||||||||3
1754636000000|2025-08-08 06:53:20|||||||||1
1754636210000|2025-08-08 06:56:50|||||||||1
1754636240000|2025-08-08 06:57:20|||||||||1
1754636400000|2025-08-08 07:00:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|25
1754636460000|2025-08-08 07:01:00|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|7
1754636470000|2025-08-08 07:01:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1754636640000|2025-08-08 07:04:00|||||||||1
1754636650000|2025-08-08 07:04:10|||||||||1
1754636660000|2025-08-08 07:04:20|||||||||1
1754636950000|2025-08-08 07:09:10|||||||||5
1754636970000|2025-08-08 07:09:30|||||||||1
1754637020000|2025-08-08 07:10:20|||||||||7
1754637070000|2025-08-08 07:11:10|||||||||1
1754637090000|2025-08-08 07:11:30|||||||||1
1754637330000|2025-08-08 07:15:30|||||||||5
1754637340000|2025-08-08 07:15:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|13
1754637540000|2025-08-08 07:19:00|||||||||3
1754637600000|2025-08-08 07:20:00|||||||||3
1754637640000|2025-08-08 07:20:40|||||||||4
1754637790000|2025-08-08 07:23:10|||||||||1
1754638240000|2025-08-08 07:30:40|||||||||3
1754638350000|2025-08-08 07:32:30|||||||||1
1754638650000|2025-08-08 07:37:30|||||||||1
1754639260000|2025-08-08 07:47:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1754639300000|2025-08-08 07:48:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|3
1754639310000|2025-08-08 07:48:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1754639350000|2025-08-08 07:49:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1754639440000|2025-08-08 07:50:40|||||||||2
1754639630000|2025-08-08 07:53:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|15
1754639670000|2025-08-08 07:54:30|||||||||1
1754639740000|2025-08-08 07:55:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1754639880000|2025-08-08 07:58:00|||||||||1
1754639950000|2025-08-08 07:59:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1754640000000|2025-08-08 08:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1754640090000|2025-08-08 08:01:30|||||||||1
1754640110000|2025-08-08 08:01:50|||||||||1
1754640120000|2025-08-08 08:02:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1754640140000|2025-08-08 08:02:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1754640160000|2025-08-08 08:02:40|||||||||163
1754640170000|2025-08-08 08:02:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1754640200000|2025-08-08 08:03:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|55
1754640280000|2025-08-08 08:04:40|||||||||7
1754640310000|2025-08-08 08:05:10|||||||||5
1754640420000|2025-08-08 08:07:00|||||||||1
1754640510000|2025-08-08 08:08:30|||||||||1
1754640520000|2025-08-08 08:08:40|||||||||2
1754640540000|2025-08-08 08:09:00|||||||||3
1754640550000|2025-08-08 08:09:10|||||||||1
1754640560000|2025-08-08 08:09:20|||||||||1
1754640570000|2025-08-08 08:09:30|||||||||2
1754640580000|2025-08-08 08:09:40|||||||||1
1754640590000|2025-08-08 08:09:50|||||||||1
1754640600000|2025-08-08 08:10:00|||||||||2
1754640610000|2025-08-08 08:10:10|||||||||2
1754640620000|2025-08-08 08:10:20|||||||||1
1754640640000|2025-08-08 08:10:40|||||||||1
1754640660000|2025-08-08 08:11:00|||||||||1
1754640710000|2025-08-08 08:11:50|||||||||1
1754640740000|2025-08-08 08:12:20|||||||||1
1754640760000|2025-08-08 08:12:40|||||||||1
1754640820000|2025-08-08 08:13:40|||||||||1
1754640850000|2025-08-08 08:14:10|||||||||1
1754640920000|2025-08-08 08:15:20|||||||||1
1754640990000|2025-08-08 08:16:30|||||||||1
1754641030000|2025-08-08 08:17:10|||||||||1
1754641040000|2025-08-08 08:17:20|||||||||1
1754641070000|2025-08-08 08:17:50|||||||||1
1754641090000|2025-08-08 08:18:10|||||||||1
1754641190000|2025-08-08 08:19:50|||||||||1
1754641260000|2025-08-08 08:21:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|24
1754641290000|2025-08-08 08:21:30|||||||||1
1754641320000|2025-08-08 08:22:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754641510000|2025-08-08 08:25:10|||||||||1
1754641520000|2025-08-08 08:25:20|||||||||1
1754641550000|2025-08-08 08:25:50|||||||||2
1754641620000|2025-08-08 08:27:00|||||||||1
1754641930000|2025-08-08 08:32:10|||||||||1
1754641960000|2025-08-08 08:32:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1754641980000|2025-08-08 08:33:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754642000000|2025-08-08 08:33:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1754642010000|2025-08-08 08:33:30|||||||||1
1754642030000|2025-08-08 08:33:50|||||||||1
1754642040000|2025-08-08 08:34:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754642060000|2025-08-08 08:34:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1754642080000|2025-08-08 08:34:40|||||||||1
1754642230000|2025-08-08 08:37:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754642280000|2025-08-08 08:38:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754642400000|2025-08-08 08:40:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1754642420000|2025-08-08 08:40:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1754642440000|2025-08-08 08:40:40|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1754642500000|2025-08-08 08:41:40|||||||||1
1754642760000|2025-08-08 08:46:00|||||||||1
1754643630000|2025-08-08 09:00:30|||||||||13
1754643670000|2025-08-08 09:01:10|||||||||1
1754643730000|2025-08-08 09:02:10|||||||||3
1754643820000|2025-08-08 09:03:40|||||||||1
1754644010000|2025-08-08 09:06:50|||||||||1
1754644040000|2025-08-08 09:07:20|||||||||5
1754644130000|2025-08-08 09:08:50|||||||||1
1754644170000|2025-08-08 09:09:30|||||||||1
1754644190000|2025-08-08 09:09:50|||||||||1
1754644210000|2025-08-08 09:10:10|||||||||1
1754644280000|2025-08-08 09:11:20|||||||||1
1754644580000|2025-08-08 09:16:20|||||||||1
1754644600000|2025-08-08 09:16:40|||||||||1
1754644630000|2025-08-08 09:17:10|||||||||1
1754644650000|2025-08-08 09:17:30|||||||||2
1754644690000|2025-08-08 09:18:10|||||||||1
1754644970000|2025-08-08 09:22:50|||||||||6
1754644980000|2025-08-08 09:23:00|||||||||1
1754644990000|2025-08-08 09:23:10|||||||||1
1754645050000|2025-08-08 09:24:10|||||||||1
1754645070000|2025-08-08 09:24:30|||||||||1
1754645100000|2025-08-08 09:25:00|||||||||6
1754645160000|2025-08-08 09:26:00|||||||||1
1754645170000|2025-08-08 09:26:10|||||||||1
1754645260000|2025-08-08 09:27:40|||||||||1
1754645340000|2025-08-08 09:29:00|||||||||4
1754645400000|2025-08-08 09:30:00|||||||||2
1754645460000|2025-08-08 09:31:00|||||||||1
1754645470000|2025-08-08 09:31:10|||||||||1
1754645540000|2025-08-08 09:32:20|||||||||1
1754645750000|2025-08-08 09:35:50|||||||||1
1754646020000|2025-08-08 09:40:20|||||||||1
1754646480000|2025-08-08 09:48:00|||||||||12
1754646500000|2025-08-08 09:48:20|||||||||1
1754646520000|2025-08-08 09:48:40|||||||||1
1754646790000|2025-08-08 09:53:10|||||||||1
1754646920000|2025-08-08 09:55:20|||||||||1
1754647000000|2025-08-08 09:56:40|||||||||1
1754647100000|2025-08-08 09:58:20|||||||||1
1754647230000|2025-08-08 10:00:30|||||||||1
1754647240000|2025-08-08 10:00:40|||||||||1
1754647260000|2025-08-08 10:01:00|19|18.84|19|18.84|19|18.84|19|18.84|33
1754647320000|2025-08-08 10:02:00|||||||||1
1754647440000|2025-08-08 10:04:00|||||||||1
1754647480000|2025-08-08 10:04:40|||||||||7
1754647730000|2025-08-08 10:08:50|||||||||1
1754647810000|2025-08-08 10:10:10|||||||||2
1754647930000|2025-08-08 10:12:10|||||||||1
1754647940000|2025-08-08 10:12:20|||||||||1
1754648180000|2025-08-08 10:16:20|||||||||15
1754648340000|2025-08-08 10:19:00|||||||||1
1754648530000|2025-08-08 10:22:10|||||||||1
1754648630000|2025-08-08 10:23:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1754648640000|2025-08-08 10:24:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754649020000|2025-08-08 10:30:20|||||||||1
1754649110000|2025-08-08 10:31:50|||||||||5
1754649180000|2025-08-08 10:33:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|72
1754649230000|2025-08-08 10:33:50|||||||||1
1754649240000|2025-08-08 10:34:00|||||||||8
1754649560000|2025-08-08 10:39:20|||||||||1
1754649570000|2025-08-08 10:39:30|||||||||1
1754649580000|2025-08-08 10:39:40|||||||||1
1754649590000|2025-08-08 10:39:50|||||||||3
1754649600000|2025-08-08 10:40:00|||||||||1
1754649610000|2025-08-08 10:40:10|||||||||2
1754649620000|2025-08-08 10:40:20|||||||||1
1754649630000|2025-08-08 10:40:30|||||||||1
1754649650000|2025-08-08 10:40:50|||||||||1
1754649670000|2025-08-08 10:41:10|||||||||1
1754649690000|2025-08-08 10:41:30|||||||||1
1754649710000|2025-08-08 10:41:50|||||||||1
1754649720000|2025-08-08 10:42:00|||||||||1
1754649750000|2025-08-08 10:42:30|||||||||1
1754649780000|2025-08-08 10:43:00|||||||||1
1754649810000|2025-08-08 10:43:30|||||||||1
1754649840000|2025-08-08 10:44:00|||||||||1
1754649860000|2025-08-08 10:44:20|||||||||4
1754649920000|2025-08-08 10:45:20|||||||||1
1754650050000|2025-08-08 10:47:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754650070000|2025-08-08 10:47:50|||||||||1
1754650330000|2025-08-08 10:52:10|||||||||1
1754650370000|2025-08-08 10:52:50|||||||||1
1754650500000|2025-08-08 10:55:00|||||||||1
1754650610000|2025-08-08 10:56:50|||||||||1
1754650740000|2025-08-08 10:59:00|||||||||1
1754650980000|2025-08-08 11:03:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1754650990000|2025-08-08 11:03:10|||||||||1
1754651180000|2025-08-08 11:06:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|94
1754651220000|2025-08-08 11:07:00|||||||||1
1754651440000|2025-08-08 11:10:40|||||||||1
1754651530000|2025-08-08 11:12:10|||||||||2
1754651550000|2025-08-08 11:12:30|||||||||1
1754651560000|2025-08-08 11:12:40|||||||||1
1754651610000|2025-08-08 11:13:30|||||||||1
1754651650000|2025-08-08 11:14:10|||||||||11
1754651670000|2025-08-08 11:14:30|||||||||1
1754651700000|2025-08-08 11:15:00|||||||||1
1754651720000|2025-08-08 11:15:20|||||||||1
1754651780000|2025-08-08 11:16:20|||||||||1
1754651880000|2025-08-08 11:18:00|||||||||1
1754651930000|2025-08-08 11:18:50|||||||||1
1754651940000|2025-08-08 11:19:00|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|10
1754651990000|2025-08-08 11:19:50|||||||||1
1754652170000|2025-08-08 11:22:50|||||||||1
1754652330000|2025-08-08 11:25:30|||||||||1
1754652440000|2025-08-08 11:27:20|||||||||26
1754652500000|2025-08-08 11:28:20|||||||||1
1754652580000|2025-08-08 11:29:40|||||||||1
1754652790000|2025-08-08 11:33:10|||||||||2
1754652850000|2025-08-08 11:34:10|||||||||1
1754652890000|2025-08-08 11:34:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|125
1754652900000|2025-08-08 11:35:00|||||||||1
1754652970000|2025-08-08 11:36:10|||||||||1
1754653300000|2025-08-08 11:41:40|||||||||2
1754653390000|2025-08-08 11:43:10|||||||||1
1754653450000|2025-08-08 11:44:10|||||||||2
1754653500000|2025-08-08 11:45:00|||||||||2
1754653600000|2025-08-08 11:46:40|||||||||1
1754653610000|2025-08-08 11:46:50|||||||||4
1754653730000|2025-08-08 11:48:50|||||||||5
1754653770000|2025-08-08 11:49:30|||||||||1
1754653840000|2025-08-08 11:50:40|||||||||1
1754653870000|2025-08-08 11:51:10|||||||||1
1754653920000|2025-08-08 11:52:00|||||||||1
1754653960000|2025-08-08 11:52:40|||||||||4
1754654110000|2025-08-08 11:55:10|||||||||1
1754654140000|2025-08-08 11:55:40|||||||||2
1754654160000|2025-08-08 11:56:00|||||||||6
1754654170000|2025-08-08 11:56:10|||||||||1
1754654200000|2025-08-08 11:56:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|61
1754654220000|2025-08-08 11:57:00|||||||||1
1754654290000|2025-08-08 11:58:10|||||||||1
1754654480000|2025-08-08 12:01:20|||||||||1
1754654490000|2025-08-08 12:01:30|||||||||1
1754654510000|2025-08-08 12:01:50|||||||||1
1754654570000|2025-08-08 12:02:50|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|7
1754654600000|2025-08-08 12:03:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1754654700000|2025-08-08 12:05:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754654720000|2025-08-08 12:05:20|||||||||1
1754654850000|2025-08-08 12:07:30|||||||||1
1754654930000|2025-08-08 12:08:50|||||||||1
1754654940000|2025-08-08 12:09:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|79
1754654970000|2025-08-08 12:09:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754654990000|2025-08-08 12:09:50|||||||||1
1754655060000|2025-08-08 12:11:00|||||||||2
1754655090000|2025-08-08 12:11:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754655130000|2025-08-08 12:12:10|||||||||1
1754655150000|2025-08-08 12:12:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754655180000|2025-08-08 12:13:00|||||||||3
1754655220000|2025-08-08 12:13:40|||||||||1
1754655240000|2025-08-08 12:14:00|||||||||1
1754655330000|2025-08-08 12:15:30|||||||||1
1754655350000|2025-08-08 12:15:50|||||||||1
1754655410000|2025-08-08 12:16:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1754655490000|2025-08-08 12:18:10|||||||||1
1754655510000|2025-08-08 12:18:30|||||||||1
1754655530000|2025-08-08 12:18:50|||||||||1
1754655570000|2025-08-08 12:19:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|31
1754655660000|2025-08-08 12:21:00|||||||||1
1754655680000|2025-08-08 12:21:20|||||||||1
1754655690000|2025-08-08 12:21:30|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|6
1754655700000|2025-08-08 12:21:40|19.06|18.9|19.06|18.9|19.07|18.91|19.05|18.89|21
1754655710000|2025-08-08 12:21:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|41
1754655760000|2025-08-08 12:22:40|||||||||7
1754655770000|2025-08-08 12:22:50|||||||||2
1754655830000|2025-08-08 12:23:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|68
1754655840000|2025-08-08 12:24:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|9
1754655870000|2025-08-08 12:24:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1754655880000|2025-08-08 12:24:40|||||||||1
1754655900000|2025-08-08 12:25:00|||||||||1
1754655930000|2025-08-08 12:25:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|27
1754655940000|2025-08-08 12:25:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1754655950000|2025-08-08 12:25:50|||||||||3
1754655960000|2025-08-08 12:26:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|6
1754655970000|2025-08-08 12:26:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1754655980000|2025-08-08 12:26:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|3
1754655990000|2025-08-08 12:26:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754656000000|2025-08-08 12:26:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1754656080000|2025-08-08 12:28:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|0
1754656100000|2025-08-08 12:28:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754656130000|2025-08-08 12:28:50|||||||||1
1754656190000|2025-08-08 12:29:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1754656200000|2025-08-08 12:30:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1754656210000|2025-08-08 12:30:10|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|9
1754656220000|2025-08-08 12:30:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|1
1754656230000|2025-08-08 12:30:30|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|6
1754656240000|2025-08-08 12:30:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|16
1754656250000|2025-08-08 12:30:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|0
1754656400000|2025-08-08 12:33:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754656420000|2025-08-08 12:33:40|||||||||3
1754656480000|2025-08-08 12:34:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1754656530000|2025-08-08 12:35:30|||||||||2
1754656540000|2025-08-08 12:35:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|23
1754656550000|2025-08-08 12:35:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1754656560000|2025-08-08 12:36:00|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|2
1754656570000|2025-08-08 12:36:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1754656580000|2025-08-08 12:36:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754656590000|2025-08-08 12:36:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1754656610000|2025-08-08 12:36:50|||||||||1
1754656620000|2025-08-08 12:37:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|5
1754656670000|2025-08-08 12:37:50|||||||||1
1754656740000|2025-08-08 12:39:00|||||||||4
1754656770000|2025-08-08 12:39:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1754656780000|2025-08-08 12:39:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1754656790000|2025-08-08 12:39:50|||||||||1
1754656800000|2025-08-08 12:40:00|||||||||2
1754656900000|2025-08-08 12:41:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1754656910000|2025-08-08 12:41:50|||||||||16
1754656920000|2025-08-08 12:42:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1754656950000|2025-08-08 12:42:30|||||||||1
1754657000000|2025-08-08 12:43:20|||||||||1
1754657220000|2025-08-08 12:47:00|||||||||1
1754657250000|2025-08-08 12:47:30|||||||||1
1754657330000|2025-08-08 12:48:50|||||||||10
1754657390000|2025-08-08 12:49:50|||||||||1
1754657400000|2025-08-08 12:50:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|17
1754657410000|2025-08-08 12:50:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754657420000|2025-08-08 12:50:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|4
1754657430000|2025-08-08 12:50:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754657440000|2025-08-08 12:50:40|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|1
1754657490000|2025-08-08 12:51:30|||||||||1
1754657500000|2025-08-08 12:51:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1754657530000|2025-08-08 12:52:10|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|17
1754657550000|2025-08-08 12:52:30|||||||||105
1754657690000|2025-08-08 12:54:50|||||||||1
1754657700000|2025-08-08 12:55:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754657750000|2025-08-08 12:55:50|||||||||2
1754657790000|2025-08-08 12:56:30|||||||||1
1754657820000|2025-08-08 12:57:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1754657830000|2025-08-08 12:57:10|||||||||5
1754657890000|2025-08-08 12:58:10|||||||||2
1754657930000|2025-08-08 12:58:50|||||||||2
1754657970000|2025-08-08 12:59:30|||||||||4
1754657980000|2025-08-08 12:59:40|||||||||14
1754657990000|2025-08-08 12:59:50|||||||||1
1754658000000|2025-08-08 13:00:00|||||||||4
1754658020000|2025-08-08 13:00:20|||||||||8
1754658070000|2025-08-08 13:01:10|||||||||1
1754658080000|2025-08-08 13:01:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1754658090000|2025-08-08 13:01:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|20
1754658100000|2025-08-08 13:01:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1754658110000|2025-08-08 13:01:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754658150000|2025-08-08 13:02:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754658190000|2025-08-08 13:03:10|||||||||22
1754658200000|2025-08-08 13:03:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|10
1754658210000|2025-08-08 13:03:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1754658220000|2025-08-08 13:03:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1754658230000|2025-08-08 13:03:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1754658240000|2025-08-08 13:04:00|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|1
1754658260000|2025-08-08 13:04:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|2
1754658300000|2025-08-08 13:05:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|11
1754658320000|2025-08-08 13:05:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1754658350000|2025-08-08 13:05:50|||||||||4
1754658370000|2025-08-08 13:06:10|||||||||10
1754658380000|2025-08-08 13:06:20|||||||||11
1754658430000|2025-08-08 13:07:10|||||||||1
1754658500000|2025-08-08 13:08:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|74
1754658510000|2025-08-08 13:08:30|||||||||1
1754658520000|2025-08-08 13:08:40|||||||||1
1754658560000|2025-08-08 13:09:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1754658570000|2025-08-08 13:09:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1754658590000|2025-08-08 13:09:50|||||||||1
1754658610000|2025-08-08 13:10:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|6
1754658680000|2025-08-08 13:11:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|2
1754658690000|2025-08-08 13:11:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1754658700000|2025-08-08 13:11:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|2
1754658720000|2025-08-08 13:12:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754658770000|2025-08-08 13:12:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1754658780000|2025-08-08 13:13:00|||||||||4
1754658800000|2025-08-08 13:13:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754658890000|2025-08-08 13:14:50|||||||||2
1754658940000|2025-08-08 13:15:40|||||||||1
1754658970000|2025-08-08 13:16:10|||||||||13
1754659090000|2025-08-08 13:18:10|||||||||1
1754659190000|2025-08-08 13:19:50|||||||||1
1754659240000|2025-08-08 13:20:40|||||||||2
1754659260000|2025-08-08 13:21:00|||||||||14
1754659300000|2025-08-08 13:21:40|||||||||2
1754659370000|2025-08-08 13:22:50|||||||||3
1754659450000|2025-08-08 13:24:10|||||||||1
1754659460000|2025-08-08 13:24:20|||||||||1
1754659470000|2025-08-08 13:24:30|||||||||4
1754659520000|2025-08-08 13:25:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|86
1754659530000|2025-08-08 13:25:30|||||||||1
1754659540000|2025-08-08 13:25:40|||||||||3
1754659550000|2025-08-08 13:25:50|||||||||4
1754659560000|2025-08-08 13:26:00|18.93|18.77|18.92|18.76|18.93|18.77|18.91|18.75|37
1754659570000|2025-08-08 13:26:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1754659630000|2025-08-08 13:27:10|||||||||2
1754659660000|2025-08-08 13:27:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|30
1754659670000|2025-08-08 13:27:50|||||||||1
1754659780000|2025-08-08 13:29:40|||||||||5
1754659790000|2025-08-08 13:29:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|17
1754659800000|2025-08-08 13:30:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|34
1754659810000|2025-08-08 13:30:10|||||||||1
1754659830000|2025-08-08 13:30:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|10
1754659840000|2025-08-08 13:30:40|||||||||3
1754659860000|2025-08-08 13:31:00|||||||||1
1754659870000|2025-08-08 13:31:10|||||||||2
1754659880000|2025-08-08 13:31:20|||||||||53
1754659890000|2025-08-08 13:31:30|||||||||4
1754659900000|2025-08-08 13:31:40|||||||||4
1754659920000|2025-08-08 13:32:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1754659930000|2025-08-08 13:32:10|||||||||14
1754659940000|2025-08-08 13:32:20|||||||||2
1754659960000|2025-08-08 13:32:40|||||||||2
1754659970000|2025-08-08 13:32:50|||||||||2
1754659980000|2025-08-08 13:33:00|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|138
1754660000000|2025-08-08 13:33:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|37
1754660010000|2025-08-08 13:33:30|||||||||7
1754660020000|2025-08-08 13:33:40|||||||||1
1754660030000|2025-08-08 13:33:50|||||||||1
1754660040000|2025-08-08 13:34:00|||||||||9
1754660050000|2025-08-08 13:34:10|||||||||145
1754660060000|2025-08-08 13:34:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1754660070000|2025-08-08 13:34:30|||||||||1
1754660080000|2025-08-08 13:34:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|10
1754660090000|2025-08-08 13:34:50|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|1
1754660100000|2025-08-08 13:35:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|20
1754660110000|2025-08-08 13:35:10|||||||||7
1754660120000|2025-08-08 13:35:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|26
1754660130000|2025-08-08 13:35:30|||||||||1
1754660140000|2025-08-08 13:35:40|||||||||1
1754660160000|2025-08-08 13:36:00|||||||||10
1754660170000|2025-08-08 13:36:10|||||||||5
1754660180000|2025-08-08 13:36:20|||||||||1
1754660190000|2025-08-08 13:36:30|||||||||56
1754660200000|2025-08-08 13:36:40|||||||||81
1754660210000|2025-08-08 13:36:50|||||||||2
1754660230000|2025-08-08 13:37:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1754660250000|2025-08-08 13:37:30|||||||||1
1754660260000|2025-08-08 13:37:40|||||||||1
1754660270000|2025-08-08 13:37:50|||||||||1
1754660280000|2025-08-08 13:38:00|||||||||3
1754660300000|2025-08-08 13:38:20|||||||||8
1754660320000|2025-08-08 13:38:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|37
1754660330000|2025-08-08 13:38:50|||||||||21
1754660340000|2025-08-08 13:39:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1754660350000|2025-08-08 13:39:10|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|8
1754660360000|2025-08-08 13:39:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1754660370000|2025-08-08 13:39:30|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|1
1754660380000|2025-08-08 13:39:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|1
1754660390000|2025-08-08 13:39:50|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|3
1754660400000|2025-08-08 13:40:00|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|6
1754660410000|2025-08-08 13:40:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|57
1754660420000|2025-08-08 13:40:20|||||||||15
1754660430000|2025-08-08 13:40:30|||||||||16
1754660450000|2025-08-08 13:40:50|||||||||2
1754660460000|2025-08-08 13:41:00|||||||||1
1754660470000|2025-08-08 13:41:10|||||||||4
1754660480000|2025-08-08 13:41:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|154
1754660490000|2025-08-08 13:41:30|||||||||1
1754660500000|2025-08-08 13:41:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|37
1754660510000|2025-08-08 13:41:50|||||||||1
1754660520000|2025-08-08 13:42:00|||||||||2
1754660540000|2025-08-08 13:42:20|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|20
1754660550000|2025-08-08 13:42:30|||||||||1
1754660560000|2025-08-08 13:42:40|||||||||2
1754660570000|2025-08-08 13:42:50|||||||||2
1754660580000|2025-08-08 13:43:00|||||||||1
1754660590000|2025-08-08 13:43:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|7
1754660600000|2025-08-08 13:43:20|||||||||1
1754660610000|2025-08-08 13:43:30|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|52
1754660620000|2025-08-08 13:43:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|38
1754660630000|2025-08-08 13:43:50|||||||||3
1754660640000|2025-08-08 13:44:00|||||||||2
1754660650000|2025-08-08 13:44:10|||||||||1
1754660660000|2025-08-08 13:44:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1754660670000|2025-08-08 13:44:30|||||||||1
1754660680000|2025-08-08 13:44:40|||||||||2
1754660690000|2025-08-08 13:44:50|||||||||10
1754660700000|2025-08-08 13:45:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1754660710000|2025-08-08 13:45:10|||||||||8
1754660720000|2025-08-08 13:45:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|57
1754660730000|2025-08-08 13:45:30|||||||||7
1754660740000|2025-08-08 13:45:40|||||||||8
1754660750000|2025-08-08 13:45:50|||||||||5
1754660760000|2025-08-08 13:46:00|||||||||6
1754660770000|2025-08-08 13:46:10|||||||||5
1754660780000|2025-08-08 13:46:20|||||||||2
1754660790000|2025-08-08 13:46:30|||||||||5
1754660800000|2025-08-08 13:46:40|||||||||7
1754660810000|2025-08-08 13:46:50|||||||||4
1754660820000|2025-08-08 13:47:00|||||||||18
1754660830000|2025-08-08 13:47:10|||||||||3
1754660840000|2025-08-08 13:47:20|||||||||1
1754660850000|2025-08-08 13:47:30|||||||||26
1754660860000|2025-08-08 13:47:40|||||||||28
1754660870000|2025-08-08 13:47:50|||||||||38
1754660880000|2025-08-08 13:48:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|43
1754660890000|2025-08-08 13:48:10|||||||||13
1754660900000|2025-08-08 13:48:20|||||||||7
1754660910000|2025-08-08 13:48:30|||||||||49
1754660920000|2025-08-08 13:48:40|||||||||26
1754660930000|2025-08-08 13:48:50|||||||||149
1754660940000|2025-08-08 13:49:00|||||||||1
1754660950000|2025-08-08 13:49:10|||||||||4
1754660960000|2025-08-08 13:49:20|||||||||6
1754660970000|2025-08-08 13:49:30|||||||||6
1754660990000|2025-08-08 13:49:50|||||||||18
1754661000000|2025-08-08 13:50:00|||||||||17
1754661010000|2025-08-08 13:50:10|||||||||1
1754661020000|2025-08-08 13:50:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|82
1754661030000|2025-08-08 13:50:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|46
1754661040000|2025-08-08 13:50:40|||||||||5
1754661050000|2025-08-08 13:50:50|||||||||7
1754661060000|2025-08-08 13:51:00|||||||||5
1754661070000|2025-08-08 13:51:10|||||||||4
1754661080000|2025-08-08 13:51:20|||||||||2
1754661090000|2025-08-08 13:51:30|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|145
1754661100000|2025-08-08 13:51:40|||||||||3
1754661110000|2025-08-08 13:51:50|||||||||4
1754661120000|2025-08-08 13:52:00|||||||||1
1754661130000|2025-08-08 13:52:10|||||||||12
1754661140000|2025-08-08 13:52:20|||||||||30
1754661150000|2025-08-08 13:52:30|||||||||52
1754661160000|2025-08-08 13:52:40|||||||||13
1754661170000|2025-08-08 13:52:50|||||||||6
1754661180000|2025-08-08 13:53:00|||||||||2
1754661190000|2025-08-08 13:53:10|||||||||4
1754661200000|2025-08-08 13:53:20|||||||||1
1754661210000|2025-08-08 13:53:30|||||||||8
1754661220000|2025-08-08 13:53:40|||||||||7
1754661230000|2025-08-08 13:53:50|||||||||5
1754661240000|2025-08-08 13:54:00|||||||||18
1754661250000|2025-08-08 13:54:10|||||||||11
1754661260000|2025-08-08 13:54:20|||||||||19
1754661270000|2025-08-08 13:54:30|||||||||3
1754661280000|2025-08-08 13:54:40|||||||||18
1754661290000|2025-08-08 13:54:50|||||||||4
1754661300000|2025-08-08 13:55:00|||||||||2
1754661310000|2025-08-08 13:55:10|||||||||9
1754661320000|2025-08-08 13:55:20|||||||||13
1754661330000|2025-08-08 13:55:30|||||||||2
1754661340000|2025-08-08 13:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|88
1754661350000|2025-08-08 13:55:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|16
1754661360000|2025-08-08 13:56:00|||||||||14
1754661370000|2025-08-08 13:56:10|||||||||9
1754661380000|2025-08-08 13:56:20|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|126
1754661390000|2025-08-08 13:56:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|8
1754661400000|2025-08-08 13:56:40|||||||||147
1754661410000|2025-08-08 13:56:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|61
1754661420000|2025-08-08 13:57:00|||||||||56
1754661430000|2025-08-08 13:57:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|268
1754661440000|2025-08-08 13:57:20|||||||||14
1754661450000|2025-08-08 13:57:30|||||||||2
1754661460000|2025-08-08 13:57:40|||||||||6
1754661470000|2025-08-08 13:57:50|||||||||9
1754661480000|2025-08-08 13:58:00|||||||||1
1754661490000|2025-08-08 13:58:10|||||||||48
1754661500000|2025-08-08 13:58:20|||||||||5
1754661510000|2025-08-08 13:58:30|||||||||6
1754661530000|2025-08-08 13:58:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|25
1754661540000|2025-08-08 13:59:00|||||||||17
1754661550000|2025-08-08 13:59:10|||||||||35
1754661560000|2025-08-08 13:59:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|111
1754661570000|2025-08-08 13:59:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|11
1754661580000|2025-08-08 13:59:40|||||||||1
1754661590000|2025-08-08 13:59:50|||||||||10
1754661600000|2025-08-08 14:00:00|||||||||17
1754661610000|2025-08-08 14:00:10|||||||||1
1754661620000|2025-08-08 14:00:20|||||||||103
1754661630000|2025-08-08 14:00:30|||||||||4
1754661640000|2025-08-08 14:00:40|||||||||24
1754661650000|2025-08-08 14:00:50|||||||||5
1754661660000|2025-08-08 14:01:00|||||||||4
1754661670000|2025-08-08 14:01:10|||||||||17
1754661680000|2025-08-08 14:01:20|||||||||5
1754661690000|2025-08-08 14:01:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|59
1754661700000|2025-08-08 14:01:40|||||||||15
1754661710000|2025-08-08 14:01:50|||||||||47
1754661720000|2025-08-08 14:02:00|||||||||27
1754661730000|2025-08-08 14:02:10|||||||||12
1754661740000|2025-08-08 14:02:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1754661750000|2025-08-08 14:02:30|||||||||10
1754661760000|2025-08-08 14:02:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|26
1754661770000|2025-08-08 14:02:50|18.77|18.61|18.75|18.59|18.78|18.62|18.75|18.59|17
1754661780000|2025-08-08 14:03:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|39
1754661790000|2025-08-08 14:03:10|||||||||21
1754661800000|2025-08-08 14:03:20|||||||||16
1754661810000|2025-08-08 14:03:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1754661820000|2025-08-08 14:03:40|||||||||5
1754661830000|2025-08-08 14:03:50|||||||||12
1754661840000|2025-08-08 14:04:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|109
1754661850000|2025-08-08 14:04:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1754661860000|2025-08-08 14:04:20|||||||||14
1754661870000|2025-08-08 14:04:30|||||||||8
1754661880000|2025-08-08 14:04:40|||||||||3
1754661890000|2025-08-08 14:04:50|||||||||5
1754661900000|2025-08-08 14:05:00|||||||||9
1754661910000|2025-08-08 14:05:10|||||||||16
1754661920000|2025-08-08 14:05:20|||||||||27
1754661930000|2025-08-08 14:05:30|||||||||6
1754661940000|2025-08-08 14:05:40|||||||||22
1754661950000|2025-08-08 14:05:50|||||||||3
1754661960000|2025-08-08 14:06:00|||||||||15
1754661970000|2025-08-08 14:06:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|56
1754661980000|2025-08-08 14:06:20|||||||||62
1754661990000|2025-08-08 14:06:30|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|11
1754662000000|2025-08-08 14:06:40|||||||||3
1754662010000|2025-08-08 14:06:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1754662020000|2025-08-08 14:07:00|||||||||9
1754662030000|2025-08-08 14:07:10|||||||||11
1754662040000|2025-08-08 14:07:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1754662050000|2025-08-08 14:07:30|||||||||16
1754662060000|2025-08-08 14:07:40|||||||||2
1754662070000|2025-08-08 14:07:50|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|41
1754662080000|2025-08-08 14:08:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|21
1754662090000|2025-08-08 14:08:10|||||||||1
1754662100000|2025-08-08 14:08:20|||||||||36
1754662110000|2025-08-08 14:08:30|||||||||5
1754662120000|2025-08-08 14:08:40|||||||||1
1754662130000|2025-08-08 14:08:50|||||||||27
1754662140000|2025-08-08 14:09:00|||||||||42
1754662150000|2025-08-08 14:09:10|||||||||14
1754662160000|2025-08-08 14:09:20|||||||||18
1754662170000|2025-08-08 14:09:30|||||||||5
1754662180000|2025-08-08 14:09:40|||||||||9
1754662190000|2025-08-08 14:09:50|||||||||29
1754662200000|2025-08-08 14:10:00|||||||||13
1754662210000|2025-08-08 14:10:10|||||||||10
1754662220000|2025-08-08 14:10:20|||||||||23
1754662230000|2025-08-08 14:10:30|||||||||7
1754662240000|2025-08-08 14:10:40|||||||||20
1754662250000|2025-08-08 14:10:50|||||||||8
1754662260000|2025-08-08 14:11:00|||||||||9
1754662270000|2025-08-08 14:11:10|||||||||2
1754662280000|2025-08-08 14:11:20|||||||||4
1754662290000|2025-08-08 14:11:30|||||||||43
1754662300000|2025-08-08 14:11:40|||||||||11
1754662310000|2025-08-08 14:11:50|||||||||160
1754662320000|2025-08-08 14:12:00|||||||||5
1754662330000|2025-08-08 14:12:10|||||||||16
1754662340000|2025-08-08 14:12:20|||||||||10
1754662350000|2025-08-08 14:12:30|||||||||12
1754662360000|2025-08-08 14:12:40|||||||||8
1754662370000|2025-08-08 14:12:50|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|24
1754662380000|2025-08-08 14:13:00|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|8
1754662390000|2025-08-08 14:13:10|||||||||8
1754662400000|2025-08-08 14:13:20|||||||||3
1754662410000|2025-08-08 14:13:30|||||||||26
1754662420000|2025-08-08 14:13:40|||||||||14
1754662430000|2025-08-08 14:13:50|||||||||10
1754662440000|2025-08-08 14:14:00|||||||||7
1754662450000|2025-08-08 14:14:10|||||||||6
1754662460000|2025-08-08 14:14:20|||||||||2
1754662470000|2025-08-08 14:14:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|35
1754662480000|2025-08-08 14:14:40|||||||||17
1754662490000|2025-08-08 14:14:50|||||||||4
1754662500000|2025-08-08 14:15:00|||||||||6
1754662520000|2025-08-08 14:15:20|||||||||20
1754662530000|2025-08-08 14:15:30|||||||||5
1754662540000|2025-08-08 14:15:40|||||||||3
1754662550000|2025-08-08 14:15:50|||||||||6
1754662560000|2025-08-08 14:16:00|||||||||10
1754662570000|2025-08-08 14:16:10|||||||||9
1754662580000|2025-08-08 14:16:20|||||||||17
1754662590000|2025-08-08 14:16:30|||||||||7
1754662600000|2025-08-08 14:16:40|||||||||8
1754662610000|2025-08-08 14:16:50|||||||||9
1754662620000|2025-08-08 14:17:00|||||||||19
1754662630000|2025-08-08 14:17:10|||||||||6
1754662640000|2025-08-08 14:17:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1754662650000|2025-08-08 14:17:30|||||||||10
1754662660000|2025-08-08 14:17:40|||||||||29
1754662670000|2025-08-08 14:17:50|||||||||20
1754662680000|2025-08-08 14:18:00|||||||||10
1754662690000|2025-08-08 14:18:10|||||||||6
1754662700000|2025-08-08 14:18:20|||||||||11
1754662710000|2025-08-08 14:18:30|||||||||15
1754662720000|2025-08-08 14:18:40|||||||||55
1754662730000|2025-08-08 14:18:50|||||||||10
1754662740000|2025-08-08 14:19:00|||||||||12
1754662750000|2025-08-08 14:19:10|||||||||15
1754662760000|2025-08-08 14:19:20|||||||||10
1754662770000|2025-08-08 14:19:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1754662780000|2025-08-08 14:19:40|||||||||2
1754662790000|2025-08-08 14:19:50|||||||||12
1754662800000|2025-08-08 14:20:00|||||||||21
1754662810000|2025-08-08 14:20:10|||||||||7
1754662820000|2025-08-08 14:20:20|||||||||9
1754662830000|2025-08-08 14:20:30|||||||||7
1754662840000|2025-08-08 14:20:40|||||||||40
1754662850000|2025-08-08 14:20:50|||||||||19
1754662860000|2025-08-08 14:21:00|||||||||23
1754662870000|2025-08-08 14:21:10|||||||||1
1754662880000|2025-08-08 14:21:20|||||||||6
1754662890000|2025-08-08 14:21:30|||||||||16
1754662900000|2025-08-08 14:21:40|||||||||6
1754662910000|2025-08-08 14:21:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|12
1754662920000|2025-08-08 14:22:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1754662930000|2025-08-08 14:22:10|||||||||12
1754662940000|2025-08-08 14:22:20|||||||||1
1754662950000|2025-08-08 14:22:30|||||||||2
1754662960000|2025-08-08 14:22:40|||||||||2
1754662970000|2025-08-08 14:22:50|||||||||8
1754662980000|2025-08-08 14:23:00|||||||||1
1754662990000|2025-08-08 14:23:10|||||||||16
1754663000000|2025-08-08 14:23:20|||||||||15
1754663010000|2025-08-08 14:23:30|||||||||3
1754663020000|2025-08-08 14:23:40|||||||||4
1754663030000|2025-08-08 14:23:50|||||||||5
1754663040000|2025-08-08 14:24:00|||||||||2
1754663050000|2025-08-08 14:24:10|||||||||15
1754663060000|2025-08-08 14:24:20|||||||||3
1754663070000|2025-08-08 14:24:30|||||||||13
1754663080000|2025-08-08 14:24:40|||||||||6
1754663090000|2025-08-08 14:24:50|||||||||38
1754663100000|2025-08-08 14:25:00|||||||||2
1754663110000|2025-08-08 14:25:10|||||||||3
1754663120000|2025-08-08 14:25:20|||||||||7
1754663130000|2025-08-08 14:25:30|||||||||13
1754663140000|2025-08-08 14:25:40|||||||||4
1754663150000|2025-08-08 14:25:50|||||||||6
1754663160000|2025-08-08 14:26:00|||||||||9
1754663170000|2025-08-08 14:26:10|||||||||21
1754663180000|2025-08-08 14:26:20|||||||||5
1754663190000|2025-08-08 14:26:30|||||||||8
1754663200000|2025-08-08 14:26:40|||||||||10
1754663210000|2025-08-08 14:26:50|||||||||20
1754663220000|2025-08-08 14:27:00|||||||||15
1754663230000|2025-08-08 14:27:10|||||||||11
1754663240000|2025-08-08 14:27:20|||||||||26
1754663250000|2025-08-08 14:27:30|||||||||10
1754663260000|2025-08-08 14:27:40|||||||||21
1754663270000|2025-08-08 14:27:50|||||||||8
1754663280000|2025-08-08 14:28:00|||||||||19
1754663290000|2025-08-08 14:28:10|||||||||7
1754663300000|2025-08-08 14:28:20|||||||||40
1754663310000|2025-08-08 14:28:30|||||||||16
1754663320000|2025-08-08 14:28:40|||||||||8
1754663330000|2025-08-08 14:28:50|||||||||10
1754663340000|2025-08-08 14:29:00|||||||||8
1754663350000|2025-08-08 14:29:10|||||||||5
1754663360000|2025-08-08 14:29:20|||||||||10
1754663370000|2025-08-08 14:29:30|||||||||8
1754663380000|2025-08-08 14:29:40|||||||||17
1754663390000|2025-08-08 14:29:50|||||||||23
1754663400000|2025-08-08 14:30:00|||||||||13
1754663410000|2025-08-08 14:30:10|||||||||1
1754663420000|2025-08-08 14:30:20|||||||||2
1754663430000|2025-08-08 14:30:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|57
1754663440000|2025-08-08 14:30:40|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|4
1754663450000|2025-08-08 14:30:50|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|5
1754663460000|2025-08-08 14:31:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1754663470000|2025-08-08 14:31:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|40
1754663480000|2025-08-08 14:31:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|26
1754663490000|2025-08-08 14:31:30|||||||||97
1754663500000|2025-08-08 14:31:40|||||||||3
1754663510000|2025-08-08 14:31:50|||||||||6
1754663520000|2025-08-08 14:32:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|119
1754663530000|2025-08-08 14:32:10|||||||||3
1754663540000|2025-08-08 14:32:20|||||||||1
1754663550000|2025-08-08 14:32:30|||||||||5
1754663560000|2025-08-08 14:32:40|||||||||1
1754663570000|2025-08-08 14:32:50|||||||||3
1754663580000|2025-08-08 14:33:00|||||||||1
1754663590000|2025-08-08 14:33:10|||||||||72
1754663600000|2025-08-08 14:33:20|||||||||9
1754663610000|2025-08-08 14:33:30|||||||||1
1754663620000|2025-08-08 14:33:40|||||||||2
1754663630000|2025-08-08 14:33:50|||||||||10
1754663640000|2025-08-08 14:34:00|||||||||6
1754663650000|2025-08-08 14:34:10|||||||||3
1754663660000|2025-08-08 14:34:20|||||||||2
1754663670000|2025-08-08 14:34:30|||||||||5
1754663680000|2025-08-08 14:34:40|||||||||25
1754663690000|2025-08-08 14:34:50|||||||||12
1754663700000|2025-08-08 14:35:00|||||||||4
1754663710000|2025-08-08 14:35:10|||||||||2
1754663720000|2025-08-08 14:35:20|||||||||2
1754663730000|2025-08-08 14:35:30|||||||||40
1754663740000|2025-08-08 14:35:40|||||||||4
1754663750000|2025-08-08 14:35:50|||||||||5
1754663760000|2025-08-08 14:36:00|||||||||7
1754663770000|2025-08-08 14:36:10|||||||||3
1754663780000|2025-08-08 14:36:20|||||||||9
1754663790000|2025-08-08 14:36:30|||||||||6
1754663800000|2025-08-08 14:36:40|||||||||83
1754663810000|2025-08-08 14:36:50|||||||||42
1754663820000|2025-08-08 14:37:00|||||||||394
1754663830000|2025-08-08 14:37:10|||||||||11
1754663840000|2025-08-08 14:37:20|||||||||52
1754663850000|2025-08-08 14:37:30|||||||||7
1754663860000|2025-08-08 14:37:40|||||||||40
1754663870000|2025-08-08 14:37:50|||||||||14
1754663880000|2025-08-08 14:38:00|||||||||8
1754663890000|2025-08-08 14:38:10|||||||||5
1754663900000|2025-08-08 14:38:20|||||||||6
1754663910000|2025-08-08 14:38:30|||||||||8
1754663920000|2025-08-08 14:38:40|||||||||13
1754663930000|2025-08-08 14:38:50|||||||||14
1754663940000|2025-08-08 14:39:00|||||||||7
1754663950000|2025-08-08 14:39:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|51
1754663960000|2025-08-08 14:39:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|75
1754663970000|2025-08-08 14:39:30|||||||||8
1754663980000|2025-08-08 14:39:40|||||||||7
1754663990000|2025-08-08 14:39:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|91
1754664000000|2025-08-08 14:40:00|||||||||6
1754664020000|2025-08-08 14:40:20|||||||||15
1754664040000|2025-08-08 14:40:40|||||||||9
1754664050000|2025-08-08 14:40:50|||||||||7
1754664060000|2025-08-08 14:41:00|||||||||1
1754664070000|2025-08-08 14:41:10|||||||||18
1754664080000|2025-08-08 14:41:20|||||||||51
1754664090000|2025-08-08 14:41:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|24
1754664100000|2025-08-08 14:41:40|||||||||4
1754664110000|2025-08-08 14:41:50|||||||||4
1754664120000|2025-08-08 14:42:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|75
1754664130000|2025-08-08 14:42:10|||||||||1
1754664140000|2025-08-08 14:42:20|||||||||5
1754664150000|2025-08-08 14:42:30|||||||||1
1754664160000|2025-08-08 14:42:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|36
1754664170000|2025-08-08 14:42:50|||||||||31
1754664180000|2025-08-08 14:43:00|||||||||3
1754664200000|2025-08-08 14:43:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|39
1754664210000|2025-08-08 14:43:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1754664220000|2025-08-08 14:43:40|||||||||2
1754664230000|2025-08-08 14:43:50|||||||||9
1754664240000|2025-08-08 14:44:00|||||||||2
1754664250000|2025-08-08 14:44:10|||||||||64
1754664260000|2025-08-08 14:44:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1754664270000|2025-08-08 14:44:30|18.87|18.71|18.87|18.71|18.87|18.71|18.83|18.67|10
1754664280000|2025-08-08 14:44:40|||||||||5
1754664290000|2025-08-08 14:44:50|||||||||9
1754664300000|2025-08-08 14:45:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|28
1754664310000|2025-08-08 14:45:10|||||||||14
1754664320000|2025-08-08 14:45:20|||||||||7
1754664330000|2025-08-08 14:45:30|||||||||2
1754664340000|2025-08-08 14:45:40|||||||||1
1754664350000|2025-08-08 14:45:50|||||||||4
1754664360000|2025-08-08 14:46:00|||||||||2
1754664370000|2025-08-08 14:46:10|||||||||8
1754664380000|2025-08-08 14:46:20|||||||||5
1754664390000|2025-08-08 14:46:30|||||||||4
1754664400000|2025-08-08 14:46:40|||||||||9
1754664410000|2025-08-08 14:46:50|||||||||2
1754664420000|2025-08-08 14:47:00|||||||||20
1754664430000|2025-08-08 14:47:10|||||||||7
1754664440000|2025-08-08 14:47:20|||||||||2
1754664450000|2025-08-08 14:47:30|||||||||5
1754664470000|2025-08-08 14:47:50|||||||||11
1754664480000|2025-08-08 14:48:00|||||||||2
1754664490000|2025-08-08 14:48:10|||||||||1
1754664500000|2025-08-08 14:48:20|||||||||5
1754664510000|2025-08-08 14:48:30|||||||||9
1754664520000|2025-08-08 14:48:40|||||||||1
1754664530000|2025-08-08 14:48:50|||||||||11
1754664540000|2025-08-08 14:49:00|||||||||14
1754664550000|2025-08-08 14:49:10|||||||||9
1754664560000|2025-08-08 14:49:20|||||||||14
1754664570000|2025-08-08 14:49:30|||||||||2
1754664580000|2025-08-08 14:49:40|||||||||9
1754664590000|2025-08-08 14:49:50|||||||||3
1754664600000|2025-08-08 14:50:00|||||||||2
1754664610000|2025-08-08 14:50:10|||||||||3
1754664620000|2025-08-08 14:50:20|||||||||8
1754664630000|2025-08-08 14:50:30|||||||||5
1754664640000|2025-08-08 14:50:40|||||||||12
1754664650000|2025-08-08 14:50:50|||||||||3
1754664660000|2025-08-08 14:51:00|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|17
1754664670000|2025-08-08 14:51:10|||||||||1
1754664690000|2025-08-08 14:51:30|||||||||3
1754664700000|2025-08-08 14:51:40|||||||||23
1754664710000|2025-08-08 14:51:50|||||||||1
1754664720000|2025-08-08 14:52:00|||||||||1
1754664740000|2025-08-08 14:52:20|||||||||6
1754664750000|2025-08-08 14:52:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754664760000|2025-08-08 14:52:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|34
1754664770000|2025-08-08 14:52:50|||||||||15
1754664780000|2025-08-08 14:53:00|||||||||1
1754664790000|2025-08-08 14:53:10|||||||||27
1754664810000|2025-08-08 14:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1754664820000|2025-08-08 14:53:40|||||||||1
1754664830000|2025-08-08 14:53:50|||||||||8
1754664840000|2025-08-08 14:54:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|31
1754664850000|2025-08-08 14:54:10|||||||||10
1754664860000|2025-08-08 14:54:20|||||||||2
1754664870000|2025-08-08 14:54:30|||||||||15
1754664880000|2025-08-08 14:54:40|||||||||3
1754664890000|2025-08-08 14:54:50|||||||||2
1754664900000|2025-08-08 14:55:00|||||||||20
1754664910000|2025-08-08 14:55:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|43
1754664920000|2025-08-08 14:55:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1754664940000|2025-08-08 14:55:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1754664950000|2025-08-08 14:55:50|||||||||1
1754664960000|2025-08-08 14:56:00|||||||||4
1754664970000|2025-08-08 14:56:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1754664980000|2025-08-08 14:56:20|18.89|18.73|18.88|18.72|18.89|18.73|18.87|18.71|47
1754664990000|2025-08-08 14:56:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|5
1754665000000|2025-08-08 14:56:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|4
1754665010000|2025-08-08 14:56:50|||||||||9
1754665020000|2025-08-08 14:57:00|||||||||5
1754665030000|2025-08-08 14:57:10|||||||||1
1754665050000|2025-08-08 14:57:30|||||||||4
1754665060000|2025-08-08 14:57:40|||||||||4
1754665070000|2025-08-08 14:57:50|||||||||7
1754665080000|2025-08-08 14:58:00|||||||||4
1754665100000|2025-08-08 14:58:20|||||||||5
1754665120000|2025-08-08 14:58:40|||||||||6
1754665130000|2025-08-08 14:58:50|||||||||8
1754665140000|2025-08-08 14:59:00|||||||||10
1754665150000|2025-08-08 14:59:10|||||||||1
1754665160000|2025-08-08 14:59:20|||||||||20
1754665170000|2025-08-08 14:59:30|||||||||17
1754665180000|2025-08-08 14:59:40|||||||||1
1754665190000|2025-08-08 14:59:50|||||||||8
1754665210000|2025-08-08 15:00:10|||||||||1
1754665220000|2025-08-08 15:00:20|||||||||11
1754665230000|2025-08-08 15:00:30|||||||||1
1754665240000|2025-08-08 15:00:40|||||||||12
1754665250000|2025-08-08 15:00:50|||||||||5
1754665260000|2025-08-08 15:01:00|||||||||1
1754665270000|2025-08-08 15:01:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1754665280000|2025-08-08 15:01:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1754665290000|2025-08-08 15:01:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|87
1754665300000|2025-08-08 15:01:40|||||||||3
1754665320000|2025-08-08 15:02:00|||||||||17
1754665330000|2025-08-08 15:02:10|||||||||3
1754665340000|2025-08-08 15:02:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|46
1754665350000|2025-08-08 15:02:30|||||||||6
1754665360000|2025-08-08 15:02:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|4
1754665370000|2025-08-08 15:02:50|||||||||2
1754665380000|2025-08-08 15:03:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|19
1754665390000|2025-08-08 15:03:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|5
1754665400000|2025-08-08 15:03:20|||||||||2
1754665410000|2025-08-08 15:03:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|4
1754665420000|2025-08-08 15:03:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1754665430000|2025-08-08 15:03:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|27
1754665440000|2025-08-08 15:04:00|||||||||41
1754665450000|2025-08-08 15:04:10|||||||||1
1754665460000|2025-08-08 15:04:20|||||||||3
1754665470000|2025-08-08 15:04:30|||||||||1
1754665480000|2025-08-08 15:04:40|||||||||2
1754665490000|2025-08-08 15:04:50|||||||||7
1754665500000|2025-08-08 15:05:00|||||||||1
1754665510000|2025-08-08 15:05:10|||||||||32
1754665520000|2025-08-08 15:05:20|||||||||1
1754665530000|2025-08-08 15:05:30|||||||||1
1754665540000|2025-08-08 15:05:40|||||||||1
1754665550000|2025-08-08 15:05:50|||||||||1
1754665560000|2025-08-08 15:06:00|||||||||9
1754665570000|2025-08-08 15:06:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|47
1754665580000|2025-08-08 15:06:20|||||||||29
1754665590000|2025-08-08 15:06:30|||||||||4
1754665600000|2025-08-08 15:06:40|||||||||17
1754665610000|2025-08-08 15:06:50|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|12
1754665620000|2025-08-08 15:07:00|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|4
1754665630000|2025-08-08 15:07:10|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|17
1754665640000|2025-08-08 15:07:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|64
1754665650000|2025-08-08 15:07:30|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|42
1754665660000|2025-08-08 15:07:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|30
1754665680000|2025-08-08 15:08:00|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|57
1754665690000|2025-08-08 15:08:10|||||||||3
1754665710000|2025-08-08 15:08:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1754665720000|2025-08-08 15:08:40|||||||||19
1754665730000|2025-08-08 15:08:50|||||||||1
1754665740000|2025-08-08 15:09:00|||||||||11
1754665750000|2025-08-08 15:09:10|||||||||3
1754665760000|2025-08-08 15:09:20|||||||||11
1754665770000|2025-08-08 15:09:30|||||||||1
1754665780000|2025-08-08 15:09:40|||||||||7
1754665790000|2025-08-08 15:09:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|11
1754665800000|2025-08-08 15:10:00|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|63
1754665810000|2025-08-08 15:10:10|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1754665820000|2025-08-08 15:10:20|||||||||15
1754665830000|2025-08-08 15:10:30|||||||||9
1754665840000|2025-08-08 15:10:40|||||||||1
1754665850000|2025-08-08 15:10:50|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|2
1754665860000|2025-08-08 15:11:00|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1754665870000|2025-08-08 15:11:10|||||||||18
1754665880000|2025-08-08 15:11:20|||||||||4
1754665890000|2025-08-08 15:11:30|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|13
1754665910000|2025-08-08 15:11:50|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|17
1754665930000|2025-08-08 15:12:10|||||||||1
1754665940000|2025-08-08 15:12:20|||||||||5
1754665950000|2025-08-08 15:12:30|||||||||1
1754665960000|2025-08-08 15:12:40|||||||||2
1754665970000|2025-08-08 15:12:50|||||||||6
1754665980000|2025-08-08 15:13:00|||||||||1
1754665990000|2025-08-08 15:13:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|14
1754666000000|2025-08-08 15:13:20|||||||||1
1754666010000|2025-08-08 15:13:30|||||||||5
1754666020000|2025-08-08 15:13:40|||||||||19
1754666040000|2025-08-08 15:14:00|||||||||13
1754666050000|2025-08-08 15:14:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|16
1754666070000|2025-08-08 15:14:30|||||||||1
1754666080000|2025-08-08 15:14:40|||||||||9
1754666090000|2025-08-08 15:14:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1754666100000|2025-08-08 15:15:00|||||||||11
1754666110000|2025-08-08 15:15:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|85
1754666120000|2025-08-08 15:15:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|36
1754666130000|2025-08-08 15:15:30|||||||||21
1754666140000|2025-08-08 15:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1754666150000|2025-08-08 15:15:50|||||||||1
1754666160000|2025-08-08 15:16:00|||||||||11
1754666170000|2025-08-08 15:16:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|33
1754666180000|2025-08-08 15:16:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1754666190000|2025-08-08 15:16:30|||||||||2
1754666200000|2025-08-08 15:16:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|30
1754666210000|2025-08-08 15:16:50|||||||||1
1754666220000|2025-08-08 15:17:00|||||||||2
1754666230000|2025-08-08 15:17:10|||||||||4
1754666250000|2025-08-08 15:17:30|||||||||21
1754666260000|2025-08-08 15:17:40|||||||||8
1754666270000|2025-08-08 15:17:50|||||||||1
1754666280000|2025-08-08 15:18:00|||||||||3
1754666290000|2025-08-08 15:18:10|||||||||1
1754666300000|2025-08-08 15:18:20|||||||||11
1754666310000|2025-08-08 15:18:30|||||||||15
1754666320000|2025-08-08 15:18:40|||||||||8
1754666330000|2025-08-08 15:18:50|||||||||1
1754666340000|2025-08-08 15:19:00|||||||||3
1754666350000|2025-08-08 15:19:10|||||||||1
1754666360000|2025-08-08 15:19:20|||||||||1
1754666370000|2025-08-08 15:19:30|||||||||2
1754666380000|2025-08-08 15:19:40|||||||||6
1754666400000|2025-08-08 15:20:00|||||||||3
1754666410000|2025-08-08 15:20:10|||||||||4
1754666430000|2025-08-08 15:20:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|23
1754666440000|2025-08-08 15:20:40|||||||||28
1754666450000|2025-08-08 15:20:50|||||||||6
1754666460000|2025-08-08 15:21:00|||||||||1
1754666470000|2025-08-08 15:21:10|||||||||16
1754666480000|2025-08-08 15:21:20|||||||||1
1754666490000|2025-08-08 15:21:30|||||||||1
1754666500000|2025-08-08 15:21:40|||||||||2
1754666510000|2025-08-08 15:21:50|||||||||1
1754666520000|2025-08-08 15:22:00|||||||||2
1754666530000|2025-08-08 15:22:10|||||||||16
1754666540000|2025-08-08 15:22:20|||||||||4
1754666550000|2025-08-08 15:22:30|||||||||1
1754666560000|2025-08-08 15:22:40|||||||||3
1754666580000|2025-08-08 15:23:00|||||||||2
1754666590000|2025-08-08 15:23:10|||||||||2
1754666600000|2025-08-08 15:23:20|||||||||2
1754666610000|2025-08-08 15:23:30|||||||||1
1754666620000|2025-08-08 15:23:40|||||||||1
1754666630000|2025-08-08 15:23:50|||||||||1
1754666640000|2025-08-08 15:24:00|||||||||1
1754666650000|2025-08-08 15:24:10|||||||||1
1754666660000|2025-08-08 15:24:20|||||||||1
1754666670000|2025-08-08 15:24:30|||||||||1
1754666680000|2025-08-08 15:24:40|||||||||2
1754666690000|2025-08-08 15:24:50|||||||||1
1754666700000|2025-08-08 15:25:00|||||||||1
1754666720000|2025-08-08 15:25:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1754666730000|2025-08-08 15:25:30|||||||||2
1754666740000|2025-08-08 15:25:40|||||||||1
1754666760000|2025-08-08 15:26:00|||||||||6
1754666770000|2025-08-08 15:26:10|||||||||5
1754666790000|2025-08-08 15:26:30|||||||||5
1754666800000|2025-08-08 15:26:40|||||||||4
1754666810000|2025-08-08 15:26:50|||||||||3
1754666820000|2025-08-08 15:27:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1754666830000|2025-08-08 15:27:10|||||||||20
1754666840000|2025-08-08 15:27:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1754666850000|2025-08-08 15:27:30|||||||||2
1754666860000|2025-08-08 15:27:40|||||||||7
1754666870000|2025-08-08 15:27:50|||||||||7
1754666880000|2025-08-08 15:28:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|78
1754666890000|2025-08-08 15:28:10|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|11
1754666900000|2025-08-08 15:28:20|||||||||1
1754666910000|2025-08-08 15:28:30|||||||||5
1754666940000|2025-08-08 15:29:00|||||||||3
1754666950000|2025-08-08 15:29:10|||||||||1
1754666970000|2025-08-08 15:29:30|||||||||31
1754666980000|2025-08-08 15:29:40|||||||||1
1754666990000|2025-08-08 15:29:50|||||||||6
1754667010000|2025-08-08 15:30:10|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|18
1754667020000|2025-08-08 15:30:20|||||||||5
1754667030000|2025-08-08 15:30:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1754667040000|2025-08-08 15:30:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1754667050000|2025-08-08 15:30:50|||||||||7
1754667070000|2025-08-08 15:31:10|||||||||2
1754667090000|2025-08-08 15:31:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1754667120000|2025-08-08 15:32:00|||||||||6
1754667130000|2025-08-08 15:32:10|||||||||2
1754667150000|2025-08-08 15:32:30|||||||||8
1754667160000|2025-08-08 15:32:40|||||||||1
1754667170000|2025-08-08 15:32:50|||||||||1
1754667180000|2025-08-08 15:33:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|31
1754667190000|2025-08-08 15:33:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|85
1754667200000|2025-08-08 15:33:20|||||||||1
1754667210000|2025-08-08 15:33:30|18.88|18.72|18.88|18.72|18.89|18.73|18.87|18.71|24
1754667220000|2025-08-08 15:33:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|6
1754667230000|2025-08-08 15:33:50|||||||||1
1754667260000|2025-08-08 15:34:20|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|29
1754667270000|2025-08-08 15:34:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|5
1754667310000|2025-08-08 15:35:10|||||||||2
1754667320000|2025-08-08 15:35:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1754667330000|2025-08-08 15:35:30|||||||||1
1754667340000|2025-08-08 15:35:40|||||||||2
1754667360000|2025-08-08 15:36:00|||||||||23
1754667370000|2025-08-08 15:36:10|||||||||3
1754667380000|2025-08-08 15:36:20|||||||||1
1754667390000|2025-08-08 15:36:30|||||||||4
1754667400000|2025-08-08 15:36:40|||||||||13
1754667410000|2025-08-08 15:36:50|||||||||1
1754667420000|2025-08-08 15:37:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1754667430000|2025-08-08 15:37:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754667440000|2025-08-08 15:37:20|||||||||42
1754667450000|2025-08-08 15:37:30|||||||||2
1754667460000|2025-08-08 15:37:40|||||||||1
1754667480000|2025-08-08 15:38:00|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|39
1754667490000|2025-08-08 15:38:10|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|7
1754667500000|2025-08-08 15:38:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|49
1754667510000|2025-08-08 15:38:30|||||||||5
1754667520000|2025-08-08 15:38:40|||||||||5
1754667530000|2025-08-08 15:38:50|||||||||24
1754667540000|2025-08-08 15:39:00|||||||||50
1754667550000|2025-08-08 15:39:10|||||||||1
1754667560000|2025-08-08 15:39:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|83
1754667570000|2025-08-08 15:39:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|10
1754667580000|2025-08-08 15:39:40|||||||||4
1754667590000|2025-08-08 15:39:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1754667600000|2025-08-08 15:40:00|||||||||3
1754667610000|2025-08-08 15:40:10|||||||||2
1754667620000|2025-08-08 15:40:20|||||||||7
1754667630000|2025-08-08 15:40:30|||||||||15
1754667650000|2025-08-08 15:40:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1754667660000|2025-08-08 15:41:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1754667670000|2025-08-08 15:41:10|||||||||1
1754667680000|2025-08-08 15:41:20|||||||||1
1754667690000|2025-08-08 15:41:30|||||||||2
1754667700000|2025-08-08 15:41:40|||||||||2
1754667710000|2025-08-08 15:41:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|8
1754667720000|2025-08-08 15:42:00|||||||||9
1754667730000|2025-08-08 15:42:10|||||||||42
1754667740000|2025-08-08 15:42:20|||||||||1
1754667770000|2025-08-08 15:42:50|||||||||2
1754667780000|2025-08-08 15:43:00|||||||||7
1754667790000|2025-08-08 15:43:10|||||||||1
1754667800000|2025-08-08 15:43:20|||||||||1
1754667810000|2025-08-08 15:43:30|||||||||1
1754667820000|2025-08-08 15:43:40|||||||||2
1754667850000|2025-08-08 15:44:10|||||||||1
1754667860000|2025-08-08 15:44:20|||||||||15
1754667880000|2025-08-08 15:44:40|||||||||28
1754667890000|2025-08-08 15:44:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|27
1754667900000|2025-08-08 15:45:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|44
1754667910000|2025-08-08 15:45:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|24
1754667920000|2025-08-08 15:45:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|25
1754667930000|2025-08-08 15:45:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|11
1754667940000|2025-08-08 15:45:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|12
1754667950000|2025-08-08 15:45:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|4
1754667970000|2025-08-08 15:46:10|||||||||5
1754667980000|2025-08-08 15:46:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|42
1754667990000|2025-08-08 15:46:30|||||||||1
1754668000000|2025-08-08 15:46:40|||||||||5
1754668020000|2025-08-08 15:47:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|18
1754668030000|2025-08-08 15:47:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|23
1754668050000|2025-08-08 15:47:30|||||||||3
1754668060000|2025-08-08 15:47:40|||||||||4
1754668070000|2025-08-08 15:47:50|||||||||17
1754668080000|2025-08-08 15:48:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|119
1754668090000|2025-08-08 15:48:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|12
1754668100000|2025-08-08 15:48:20|||||||||11
1754668120000|2025-08-08 15:48:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1754668130000|2025-08-08 15:48:50|||||||||4
1754668140000|2025-08-08 15:49:00|||||||||5
1754668150000|2025-08-08 15:49:10|||||||||2
1754668160000|2025-08-08 15:49:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754668170000|2025-08-08 15:49:30|||||||||1
1754668200000|2025-08-08 15:50:00|||||||||7
1754668210000|2025-08-08 15:50:10|||||||||55
1754668220000|2025-08-08 15:50:20|||||||||1
1754668240000|2025-08-08 15:50:40|||||||||1
1754668250000|2025-08-08 15:50:50|||||||||1
1754668260000|2025-08-08 15:51:00|||||||||5
1754668280000|2025-08-08 15:51:20|||||||||1
1754668290000|2025-08-08 15:51:30|||||||||2
1754668300000|2025-08-08 15:51:40|||||||||55
1754668310000|2025-08-08 15:51:50|||||||||4
1754668320000|2025-08-08 15:52:00|||||||||50
1754668330000|2025-08-08 15:52:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|5
1754668340000|2025-08-08 15:52:20|||||||||2
1754668350000|2025-08-08 15:52:30|||||||||1
1754668360000|2025-08-08 15:52:40|||||||||2
1754668390000|2025-08-08 15:53:10|||||||||1
1754668400000|2025-08-08 15:53:20|||||||||1
1754668410000|2025-08-08 15:53:30|||||||||5
1754668420000|2025-08-08 15:53:40|||||||||4
1754668460000|2025-08-08 15:54:20|||||||||1
1754668470000|2025-08-08 15:54:30|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|18
1754668490000|2025-08-08 15:54:50|||||||||30
1754668500000|2025-08-08 15:55:00|||||||||1
1754668520000|2025-08-08 15:55:20|||||||||2
1754668530000|2025-08-08 15:55:30|||||||||3
1754668550000|2025-08-08 15:55:50|||||||||2
1754668570000|2025-08-08 15:56:10|||||||||4
1754668580000|2025-08-08 15:56:20|||||||||3
1754668600000|2025-08-08 15:56:40|||||||||7
1754668620000|2025-08-08 15:57:00|||||||||1
1754668630000|2025-08-08 15:57:10|||||||||5
1754668640000|2025-08-08 15:57:20|||||||||5
1754668650000|2025-08-08 15:57:30|||||||||6
1754668660000|2025-08-08 15:57:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|31
1754668670000|2025-08-08 15:57:50|||||||||8
1754668680000|2025-08-08 15:58:00|||||||||3
1754668700000|2025-08-08 15:58:20|||||||||1
1754668710000|2025-08-08 15:58:30|||||||||5
1754668730000|2025-08-08 15:58:50|||||||||1
1754668750000|2025-08-08 15:59:10|||||||||6
1754668760000|2025-08-08 15:59:20|||||||||5
1754668770000|2025-08-08 15:59:30|||||||||5
1754668780000|2025-08-08 15:59:40|||||||||2
1754668790000|2025-08-08 15:59:50|||||||||2
1754668800000|2025-08-08 16:00:00|||||||||1
1754668810000|2025-08-08 16:00:10|||||||||10
1754668820000|2025-08-08 16:00:20|||||||||3
1754668830000|2025-08-08 16:00:30|||||||||1
1754668840000|2025-08-08 16:00:40|||||||||2
1754668850000|2025-08-08 16:00:50|||||||||1
1754668870000|2025-08-08 16:01:10|||||||||1
1754668880000|2025-08-08 16:01:20|||||||||3
1754668890000|2025-08-08 16:01:30|||||||||3
1754668900000|2025-08-08 16:01:40|||||||||8
1754668910000|2025-08-08 16:01:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|93
1754668920000|2025-08-08 16:02:00|||||||||1
1754668930000|2025-08-08 16:02:10|||||||||14
1754668940000|2025-08-08 16:02:20|||||||||2
1754668950000|2025-08-08 16:02:30|||||||||13
1754668960000|2025-08-08 16:02:40|||||||||2
1754668970000|2025-08-08 16:02:50|||||||||2
1754668980000|2025-08-08 16:03:00|||||||||2
1754668990000|2025-08-08 16:03:10|||||||||3
1754669000000|2025-08-08 16:03:20|||||||||2
1754669010000|2025-08-08 16:03:30|||||||||2
1754669020000|2025-08-08 16:03:40|||||||||1
1754669030000|2025-08-08 16:03:50|||||||||3
1754669040000|2025-08-08 16:04:00|||||||||2
1754669050000|2025-08-08 16:04:10|||||||||1
1754669060000|2025-08-08 16:04:20|||||||||3
1754669070000|2025-08-08 16:04:30|||||||||4
1754669080000|2025-08-08 16:04:40|||||||||1
1754669090000|2025-08-08 16:04:50|||||||||1
1754669100000|2025-08-08 16:05:00|||||||||1
1754669110000|2025-08-08 16:05:10|||||||||1
1754669120000|2025-08-08 16:05:20|||||||||3
1754669130000|2025-08-08 16:05:30|||||||||2
1754669140000|2025-08-08 16:05:40|||||||||6
1754669160000|2025-08-08 16:06:00|||||||||16
1754669170000|2025-08-08 16:06:10|||||||||3
1754669180000|2025-08-08 16:06:20|||||||||13
1754669190000|2025-08-08 16:06:30|||||||||3
1754669210000|2025-08-08 16:06:50|||||||||2
1754669220000|2025-08-08 16:07:00|||||||||3
1754669230000|2025-08-08 16:07:10|||||||||2
1754669240000|2025-08-08 16:07:20|||||||||27
1754669250000|2025-08-08 16:07:30|||||||||19
1754669260000|2025-08-08 16:07:40|||||||||8
1754669270000|2025-08-08 16:07:50|||||||||8
1754669280000|2025-08-08 16:08:00|||||||||1
1754669290000|2025-08-08 16:08:10|||||||||5
1754669300000|2025-08-08 16:08:20|||||||||2
1754669310000|2025-08-08 16:08:30|||||||||1
1754669320000|2025-08-08 16:08:40|||||||||7
1754669340000|2025-08-08 16:09:00|||||||||1
1754669350000|2025-08-08 16:09:10|||||||||5
1754669360000|2025-08-08 16:09:20|||||||||3
1754669380000|2025-08-08 16:09:40|||||||||5
1754669390000|2025-08-08 16:09:50|||||||||3
1754669400000|2025-08-08 16:10:00|||||||||4
1754669410000|2025-08-08 16:10:10|||||||||4
1754669420000|2025-08-08 16:10:20|||||||||4
1754669430000|2025-08-08 16:10:30|||||||||10
1754669450000|2025-08-08 16:10:50|||||||||2
1754669460000|2025-08-08 16:11:00|||||||||10
1754669470000|2025-08-08 16:11:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|127
1754669480000|2025-08-08 16:11:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|71
1754669490000|2025-08-08 16:11:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|133
1754669500000|2025-08-08 16:11:40|||||||||9
1754669510000|2025-08-08 16:11:50|||||||||1
1754669530000|2025-08-08 16:12:10|||||||||3
1754669540000|2025-08-08 16:12:20|||||||||1
1754669550000|2025-08-08 16:12:30|||||||||1
1754669570000|2025-08-08 16:12:50|||||||||2
1754669580000|2025-08-08 16:13:00|||||||||3
1754669590000|2025-08-08 16:13:10|||||||||3
1754669600000|2025-08-08 16:13:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1754669610000|2025-08-08 16:13:30|||||||||2
1754669620000|2025-08-08 16:13:40|||||||||1
1754669640000|2025-08-08 16:14:00|||||||||3
1754669650000|2025-08-08 16:14:10|||||||||1
1754669660000|2025-08-08 16:14:20|||||||||1
1754669670000|2025-08-08 16:14:30|||||||||1
1754669680000|2025-08-08 16:14:40|||||||||11
1754669690000|2025-08-08 16:14:50|||||||||4
1754669700000|2025-08-08 16:15:00|||||||||1
1754669710000|2025-08-08 16:15:10|||||||||3
1754669720000|2025-08-08 16:15:20|||||||||2
1754669730000|2025-08-08 16:15:30|||||||||2
1754669750000|2025-08-08 16:15:50|||||||||5
1754669760000|2025-08-08 16:16:00|||||||||1
1754669770000|2025-08-08 16:16:10|||||||||3
1754669780000|2025-08-08 16:16:20|||||||||6
1754669790000|2025-08-08 16:16:30|||||||||17
1754669800000|2025-08-08 16:16:40|||||||||43
1754669810000|2025-08-08 16:16:50|||||||||45
1754669820000|2025-08-08 16:17:00|||||||||6
1754669830000|2025-08-08 16:17:10|||||||||51
1754669840000|2025-08-08 16:17:20|||||||||3
1754669850000|2025-08-08 16:17:30|||||||||3
1754669860000|2025-08-08 16:17:40|||||||||13
1754669870000|2025-08-08 16:17:50|||||||||9
1754669880000|2025-08-08 16:18:00|||||||||1
1754669890000|2025-08-08 16:18:10|||||||||4
1754669900000|2025-08-08 16:18:20|||||||||1
1754669910000|2025-08-08 16:18:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1754669920000|2025-08-08 16:18:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754669930000|2025-08-08 16:18:50|||||||||5
1754669940000|2025-08-08 16:19:00|||||||||1
1754669950000|2025-08-08 16:19:10|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|1
1754669960000|2025-08-08 16:19:20|||||||||1
1754669970000|2025-08-08 16:19:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1754669980000|2025-08-08 16:19:40|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|6
1754669990000|2025-08-08 16:19:50|||||||||3
1754670000000|2025-08-08 16:20:00|||||||||1
1754670010000|2025-08-08 16:20:10|||||||||2
1754670020000|2025-08-08 16:20:20|||||||||15
1754670030000|2025-08-08 16:20:30|||||||||1
1754670040000|2025-08-08 16:20:40|||||||||5
1754670050000|2025-08-08 16:20:50|||||||||12
1754670060000|2025-08-08 16:21:00|||||||||2
1754670070000|2025-08-08 16:21:10|||||||||3
1754670080000|2025-08-08 16:21:20|||||||||3
1754670090000|2025-08-08 16:21:30|||||||||1
1754670100000|2025-08-08 16:21:40|||||||||3
1754670110000|2025-08-08 16:21:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1754670120000|2025-08-08 16:22:00|||||||||1
1754670140000|2025-08-08 16:22:20|||||||||1
1754670150000|2025-08-08 16:22:30|||||||||1
1754670160000|2025-08-08 16:22:40|||||||||17
1754670170000|2025-08-08 16:22:50|||||||||1
1754670180000|2025-08-08 16:23:00|||||||||1
1754670190000|2025-08-08 16:23:10|||||||||7
1754670200000|2025-08-08 16:23:20|||||||||1
1754670210000|2025-08-08 16:23:30|||||||||1
1754670220000|2025-08-08 16:23:40|||||||||15
1754670230000|2025-08-08 16:23:50|||||||||1
1754670250000|2025-08-08 16:24:10|||||||||2
1754670260000|2025-08-08 16:24:20|||||||||2
1754670270000|2025-08-08 16:24:30|||||||||2
1754670280000|2025-08-08 16:24:40|||||||||2
1754670290000|2025-08-08 16:24:50|||||||||3
1754670300000|2025-08-08 16:25:00|||||||||7
1754670310000|2025-08-08 16:25:10|||||||||1
1754670320000|2025-08-08 16:25:20|||||||||2
1754670330000|2025-08-08 16:25:30|||||||||1
1754670340000|2025-08-08 16:25:40|||||||||7
1754670350000|2025-08-08 16:25:50|||||||||1
1754670360000|2025-08-08 16:26:00|||||||||7
1754670370000|2025-08-08 16:26:10|||||||||9
1754670380000|2025-08-08 16:26:20|||||||||3
1754670390000|2025-08-08 16:26:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1754670400000|2025-08-08 16:26:40|||||||||2
1754670410000|2025-08-08 16:26:50|||||||||3
1754670430000|2025-08-08 16:27:10|||||||||5
1754670440000|2025-08-08 16:27:20|||||||||3
1754670450000|2025-08-08 16:27:30|||||||||4
1754670460000|2025-08-08 16:27:40|||||||||1
1754670470000|2025-08-08 16:27:50|||||||||3
1754670480000|2025-08-08 16:28:00|||||||||4
1754670490000|2025-08-08 16:28:10|||||||||73
1754670500000|2025-08-08 16:28:20|||||||||7
1754670510000|2025-08-08 16:28:30|||||||||1
1754670520000|2025-08-08 16:28:40|||||||||8
1754670530000|2025-08-08 16:28:50|||||||||2
1754670540000|2025-08-08 16:29:00|||||||||1
1754670550000|2025-08-08 16:29:10|||||||||1
1754670560000|2025-08-08 16:29:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|37
1754670570000|2025-08-08 16:29:30|||||||||6
1754670580000|2025-08-08 16:29:40|||||||||1
1754670590000|2025-08-08 16:29:50|||||||||4
1754670600000|2025-08-08 16:30:00|||||||||1
1754670610000|2025-08-08 16:30:10|||||||||10
1754670620000|2025-08-08 16:30:20|||||||||1
1754670630000|2025-08-08 16:30:30|||||||||2
1754670650000|2025-08-08 16:30:50|||||||||3
1754670660000|2025-08-08 16:31:00|||||||||2
1754670670000|2025-08-08 16:31:10|||||||||1
1754670680000|2025-08-08 16:31:20|||||||||2
1754670690000|2025-08-08 16:31:30|||||||||3
1754670700000|2025-08-08 16:31:40|||||||||6
1754670710000|2025-08-08 16:31:50|||||||||3
1754670720000|2025-08-08 16:32:00|||||||||3
1754670730000|2025-08-08 16:32:10|||||||||1
1754670740000|2025-08-08 16:32:20|||||||||1
1754670750000|2025-08-08 16:32:30|||||||||2
1754670760000|2025-08-08 16:32:40|||||||||3
1754670770000|2025-08-08 16:32:50|||||||||2
1754670780000|2025-08-08 16:33:00|||||||||1
1754670790000|2025-08-08 16:33:10|||||||||3
1754670800000|2025-08-08 16:33:20|||||||||13
1754670810000|2025-08-08 16:33:30|||||||||86
1754670820000|2025-08-08 16:33:40|||||||||10
1754670830000|2025-08-08 16:33:50|||||||||7
1754670840000|2025-08-08 16:34:00|||||||||4
1754670860000|2025-08-08 16:34:20|||||||||2
1754670870000|2025-08-08 16:34:30|||||||||2
1754670880000|2025-08-08 16:34:40|||||||||2
1754670890000|2025-08-08 16:34:50|||||||||2
1754670900000|2025-08-08 16:35:00|||||||||2
1754670910000|2025-08-08 16:35:10|||||||||2
1754670920000|2025-08-08 16:35:20|||||||||2
1754670930000|2025-08-08 16:35:30|||||||||2
1754670940000|2025-08-08 16:35:40|||||||||3
1754670950000|2025-08-08 16:35:50|||||||||2
1754670960000|2025-08-08 16:36:00|||||||||1
1754670970000|2025-08-08 16:36:10|||||||||2
1754670980000|2025-08-08 16:36:20|||||||||4
1754670990000|2025-08-08 16:36:30|||||||||7
1754671000000|2025-08-08 16:36:40|||||||||1
1754671010000|2025-08-08 16:36:50|||||||||4
1754671020000|2025-08-08 16:37:00|||||||||5
1754671030000|2025-08-08 16:37:10|||||||||3
1754671040000|2025-08-08 16:37:20|||||||||8
1754671050000|2025-08-08 16:37:30|||||||||1
1754671060000|2025-08-08 16:37:40|||||||||2
1754671070000|2025-08-08 16:37:50|||||||||3
1754671080000|2025-08-08 16:38:00|||||||||2
1754671090000|2025-08-08 16:38:10|||||||||2
1754671100000|2025-08-08 16:38:20|||||||||4
1754671110000|2025-08-08 16:38:30|||||||||2
1754671120000|2025-08-08 16:38:40|||||||||3
1754671130000|2025-08-08 16:38:50|||||||||5
1754671140000|2025-08-08 16:39:00|||||||||3
1754671150000|2025-08-08 16:39:10|||||||||4
1754671160000|2025-08-08 16:39:20|||||||||4
1754671170000|2025-08-08 16:39:30|||||||||1
1754671180000|2025-08-08 16:39:40|||||||||1
1754671190000|2025-08-08 16:39:50|||||||||3
1754671200000|2025-08-08 16:40:00|||||||||3
1754671220000|2025-08-08 16:40:20|||||||||2
1754671230000|2025-08-08 16:40:30|||||||||1
1754671240000|2025-08-08 16:40:40|||||||||2
1754671250000|2025-08-08 16:40:50|||||||||6
1754671260000|2025-08-08 16:41:00|||||||||1
1754671270000|2025-08-08 16:41:10|||||||||7
1754671280000|2025-08-08 16:41:20|||||||||3
1754671290000|2025-08-08 16:41:30|||||||||4
1754671300000|2025-08-08 16:41:40|||||||||4
1754671310000|2025-08-08 16:41:50|||||||||2
1754671320000|2025-08-08 16:42:00|||||||||1
1754671330000|2025-08-08 16:42:10|||||||||29
1754671340000|2025-08-08 16:42:20|||||||||23
1754671350000|2025-08-08 16:42:30|||||||||6
1754671360000|2025-08-08 16:42:40|||||||||15
1754671370000|2025-08-08 16:42:50|||||||||3
1754671380000|2025-08-08 16:43:00|||||||||2
1754671390000|2025-08-08 16:43:10|||||||||4
1754671400000|2025-08-08 16:43:20|||||||||2
1754671410000|2025-08-08 16:43:30|||||||||1
1754671420000|2025-08-08 16:43:40|||||||||5
1754671430000|2025-08-08 16:43:50|||||||||9
1754671440000|2025-08-08 16:44:00|||||||||1
1754671450000|2025-08-08 16:44:10|||||||||2
1754671460000|2025-08-08 16:44:20|||||||||2
1754671470000|2025-08-08 16:44:30|||||||||9
1754671480000|2025-08-08 16:44:40|||||||||5
1754671490000|2025-08-08 16:44:50|||||||||13
1754671500000|2025-08-08 16:45:00|||||||||6
1754671510000|2025-08-08 16:45:10|||||||||2
1754671520000|2025-08-08 16:45:20|||||||||5
1754671530000|2025-08-08 16:45:30|||||||||2
1754671540000|2025-08-08 16:45:40|||||||||1
1754671550000|2025-08-08 16:45:50|||||||||2
1754671560000|2025-08-08 16:46:00|||||||||3
1754671570000|2025-08-08 16:46:10|||||||||1
1754671580000|2025-08-08 16:46:20|||||||||4
1754671590000|2025-08-08 16:46:30|||||||||6
1754671600000|2025-08-08 16:46:40|||||||||3
1754671610000|2025-08-08 16:46:50|||||||||164
1754671620000|2025-08-08 16:47:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|267
1754671630000|2025-08-08 16:47:10|||||||||3
1754671640000|2025-08-08 16:47:20|||||||||1
1754671650000|2025-08-08 16:47:30|||||||||4
1754671660000|2025-08-08 16:47:40|||||||||1
1754671670000|2025-08-08 16:47:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1754671690000|2025-08-08 16:48:10|||||||||3
1754671700000|2025-08-08 16:48:20|||||||||2
1754671710000|2025-08-08 16:48:30|||||||||2
1754671720000|2025-08-08 16:48:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1754671730000|2025-08-08 16:48:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1754671740000|2025-08-08 16:49:00|||||||||3
1754671750000|2025-08-08 16:49:10|||||||||1
1754671760000|2025-08-08 16:49:20|||||||||2
1754671770000|2025-08-08 16:49:30|||||||||2
1754671780000|2025-08-08 16:49:40|||||||||4
1754671790000|2025-08-08 16:49:50|||||||||2
1754671800000|2025-08-08 16:50:00|||||||||1
1754671810000|2025-08-08 16:50:10|||||||||3
1754671820000|2025-08-08 16:50:20|||||||||1
1754671830000|2025-08-08 16:50:30|||||||||12
1754671840000|2025-08-08 16:50:40|||||||||4
1754671850000|2025-08-08 16:50:50|||||||||9
1754671860000|2025-08-08 16:51:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1754671870000|2025-08-08 16:51:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|22
1754671880000|2025-08-08 16:51:20|||||||||2
1754671890000|2025-08-08 16:51:30|||||||||1
1754671900000|2025-08-08 16:51:40|||||||||1
1754671910000|2025-08-08 16:51:50|||||||||3
1754671920000|2025-08-08 16:52:00|||||||||2
1754671940000|2025-08-08 16:52:20|||||||||3
1754671950000|2025-08-08 16:52:30|||||||||4
1754671960000|2025-08-08 16:52:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1754671970000|2025-08-08 16:52:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1754671980000|2025-08-08 16:53:00|||||||||1
1754671990000|2025-08-08 16:53:10|||||||||5
1754672000000|2025-08-08 16:53:20|||||||||3
1754672010000|2025-08-08 16:53:30|||||||||8
1754672020000|2025-08-08 16:53:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|78
1754672030000|2025-08-08 16:53:50|||||||||14
1754672050000|2025-08-08 16:54:10|||||||||8
1754672060000|2025-08-08 16:54:20|||||||||2
1754672070000|2025-08-08 16:54:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1754672080000|2025-08-08 16:54:40|||||||||2
1754672090000|2025-08-08 16:54:50|||||||||13
1754672100000|2025-08-08 16:55:00|||||||||2
1754672110000|2025-08-08 16:55:10|||||||||2
1754672120000|2025-08-08 16:55:20|||||||||2
1754672130000|2025-08-08 16:55:30|||||||||2
1754672140000|2025-08-08 16:55:40|||||||||2
1754672150000|2025-08-08 16:55:50|||||||||2
1754672160000|2025-08-08 16:56:00|||||||||2
1754672170000|2025-08-08 16:56:10|||||||||3
1754672180000|2025-08-08 16:56:20|||||||||1
1754672190000|2025-08-08 16:56:30|||||||||21
1754672200000|2025-08-08 16:56:40|||||||||9
1754672210000|2025-08-08 16:56:50|||||||||3
1754672230000|2025-08-08 16:57:10|||||||||6
1754672240000|2025-08-08 16:57:20|||||||||3
1754672250000|2025-08-08 16:57:30|||||||||5
1754672260000|2025-08-08 16:57:40|||||||||4
1754672270000|2025-08-08 16:57:50|||||||||3
1754672280000|2025-08-08 16:58:00|||||||||2
1754672290000|2025-08-08 16:58:10|||||||||3
1754672300000|2025-08-08 16:58:20|||||||||4
1754672310000|2025-08-08 16:58:30|||||||||1
1754672320000|2025-08-08 16:58:40|||||||||3
1754672330000|2025-08-08 16:58:50|||||||||1
1754672340000|2025-08-08 16:59:00|||||||||2
1754672350000|2025-08-08 16:59:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1754672360000|2025-08-08 16:59:20|||||||||4
1754672370000|2025-08-08 16:59:30|||||||||5
1754672380000|2025-08-08 16:59:40|||||||||2
1754672390000|2025-08-08 16:59:50|||||||||6
1754672400000|2025-08-08 17:00:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|138
1754672410000|2025-08-08 17:00:10|||||||||7
1754672420000|2025-08-08 17:00:20|||||||||3
1754672430000|2025-08-08 17:00:30|||||||||3
1754672440000|2025-08-08 17:00:40|||||||||9
1754672450000|2025-08-08 17:00:50|||||||||2
1754672460000|2025-08-08 17:01:00|||||||||2
1754672470000|2025-08-08 17:01:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|64
1754672480000|2025-08-08 17:01:20|||||||||3
1754672490000|2025-08-08 17:01:30|||||||||3
1754672500000|2025-08-08 17:01:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|96
1754672510000|2025-08-08 17:01:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|13
1754672520000|2025-08-08 17:02:00|||||||||8
1754672530000|2025-08-08 17:02:10|||||||||8
1754672540000|2025-08-08 17:02:20|||||||||28
1754672550000|2025-08-08 17:02:30|||||||||7
1754672560000|2025-08-08 17:02:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|17
1754672570000|2025-08-08 17:02:50|||||||||4
1754672580000|2025-08-08 17:03:00|||||||||2
1754672590000|2025-08-08 17:03:10|||||||||3
1754672600000|2025-08-08 17:03:20|||||||||5
1754672610000|2025-08-08 17:03:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1754672620000|2025-08-08 17:03:40|||||||||1
1754672630000|2025-08-08 17:03:50|||||||||4
1754672640000|2025-08-08 17:04:00|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|2
1754672650000|2025-08-08 17:04:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1754672660000|2025-08-08 17:04:20|||||||||4
1754672670000|2025-08-08 17:04:30|||||||||2
1754672680000|2025-08-08 17:04:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1754672690000|2025-08-08 17:04:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1754672700000|2025-08-08 17:05:00|||||||||1
1754672710000|2025-08-08 17:05:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1754672720000|2025-08-08 17:05:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|3
1754672730000|2025-08-08 17:05:30|||||||||2
1754672740000|2025-08-08 17:05:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1754672750000|2025-08-08 17:05:50|||||||||4
1754672760000|2025-08-08 17:06:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1754672770000|2025-08-08 17:06:10|||||||||5
1754672780000|2025-08-08 17:06:20|||||||||3
1754672790000|2025-08-08 17:06:30|||||||||3
1754672800000|2025-08-08 17:06:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|3
1754672810000|2025-08-08 17:06:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|10
1754672820000|2025-08-08 17:07:00|||||||||3
1754672840000|2025-08-08 17:07:20|||||||||2
1754672850000|2025-08-08 17:07:30|||||||||1
1754672860000|2025-08-08 17:07:40|||||||||2
1754672870000|2025-08-08 17:07:50|||||||||1
1754672880000|2025-08-08 17:08:00|||||||||1
1754672890000|2025-08-08 17:08:10|||||||||2
1754672900000|2025-08-08 17:08:20|||||||||1
1754672910000|2025-08-08 17:08:30|||||||||2
1754672920000|2025-08-08 17:08:40|||||||||1
1754672930000|2025-08-08 17:08:50|||||||||2
1754672950000|2025-08-08 17:09:10|||||||||2
1754672960000|2025-08-08 17:09:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|17
1754672970000|2025-08-08 17:09:30|||||||||1
1754672980000|2025-08-08 17:09:40|||||||||2
1754672990000|2025-08-08 17:09:50|||||||||2
1754673000000|2025-08-08 17:10:00|||||||||2
1754673010000|2025-08-08 17:10:10|||||||||3
1754673020000|2025-08-08 17:10:20|||||||||2
1754673030000|2025-08-08 17:10:30|||||||||1
1754673040000|2025-08-08 17:10:40|||||||||2
1754673050000|2025-08-08 17:10:50|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|66
1754673060000|2025-08-08 17:11:00|||||||||1
1754673070000|2025-08-08 17:11:10|||||||||8
1754673080000|2025-08-08 17:11:20|||||||||1
1754673090000|2025-08-08 17:11:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|148
1754673100000|2025-08-08 17:11:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|5
1754673110000|2025-08-08 17:11:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|52
1754673120000|2025-08-08 17:12:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|11
1754673130000|2025-08-08 17:12:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|54
1754673140000|2025-08-08 17:12:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1754673150000|2025-08-08 17:12:30|||||||||62
1754673160000|2025-08-08 17:12:40|||||||||2
1754673170000|2025-08-08 17:12:50|||||||||1
1754673180000|2025-08-08 17:13:00|||||||||1
1754673200000|2025-08-08 17:13:20|||||||||2
1754673210000|2025-08-08 17:13:30|||||||||1
1754673220000|2025-08-08 17:13:40|||||||||1
1754673230000|2025-08-08 17:13:50|||||||||1
1754673250000|2025-08-08 17:14:10|||||||||1
1754673260000|2025-08-08 17:14:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1754673270000|2025-08-08 17:14:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|29
1754673280000|2025-08-08 17:14:40|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|27
1754673290000|2025-08-08 17:14:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|30
1754673300000|2025-08-08 17:15:00|||||||||1
1754673310000|2025-08-08 17:15:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|53
1754673320000|2025-08-08 17:15:20|||||||||5
1754673330000|2025-08-08 17:15:30|||||||||21
1754673340000|2025-08-08 17:15:40|||||||||7
1754673350000|2025-08-08 17:15:50|||||||||28
1754673360000|2025-08-08 17:16:00|||||||||6
1754673380000|2025-08-08 17:16:20|||||||||1
1754673400000|2025-08-08 17:16:40|||||||||1
1754673410000|2025-08-08 17:16:50|||||||||4
1754673420000|2025-08-08 17:17:00|||||||||2
1754673430000|2025-08-08 17:17:10|||||||||1
1754673440000|2025-08-08 17:17:20|||||||||1
1754673450000|2025-08-08 17:17:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|6
1754673460000|2025-08-08 17:17:40|||||||||3
1754673470000|2025-08-08 17:17:50|||||||||2
1754673480000|2025-08-08 17:18:00|||||||||2
1754673490000|2025-08-08 17:18:10|||||||||1
1754673500000|2025-08-08 17:18:20|||||||||1
1754673520000|2025-08-08 17:18:40|||||||||1
1754673530000|2025-08-08 17:18:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1754673540000|2025-08-08 17:19:00|||||||||97
1754673560000|2025-08-08 17:19:20|||||||||5
1754673570000|2025-08-08 17:19:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1754673580000|2025-08-08 17:19:40|||||||||7
1754673590000|2025-08-08 17:19:50|||||||||2
1754673600000|2025-08-08 17:20:00|||||||||5
1754673610000|2025-08-08 17:20:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|76
1754673620000|2025-08-08 17:20:20|||||||||2
1754673630000|2025-08-08 17:20:30|||||||||2
1754673640000|2025-08-08 17:20:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1754673650000|2025-08-08 17:20:50|||||||||1
1754673670000|2025-08-08 17:21:10|||||||||1
1754673680000|2025-08-08 17:21:20|||||||||1
1754673690000|2025-08-08 17:21:30|||||||||1
1754673700000|2025-08-08 17:21:40|||||||||1
1754673710000|2025-08-08 17:21:50|||||||||1
1754673720000|2025-08-08 17:22:00|||||||||1
1754673740000|2025-08-08 17:22:20|||||||||12
1754673750000|2025-08-08 17:22:30|||||||||1
1754673760000|2025-08-08 17:22:40|||||||||1
1754673770000|2025-08-08 17:22:50|||||||||4
1754673780000|2025-08-08 17:23:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1754673790000|2025-08-08 17:23:10|||||||||11
1754673810000|2025-08-08 17:23:30|||||||||1
1754673830000|2025-08-08 17:23:50|||||||||13
1754673840000|2025-08-08 17:24:00|||||||||16
1754673850000|2025-08-08 17:24:10|||||||||10
1754673860000|2025-08-08 17:24:20|||||||||6
1754673870000|2025-08-08 17:24:30|||||||||2
1754673880000|2025-08-08 17:24:40|||||||||1
1754673900000|2025-08-08 17:25:00|||||||||16
1754673920000|2025-08-08 17:25:20|||||||||1
1754673940000|2025-08-08 17:25:40|||||||||1
1754673950000|2025-08-08 17:25:50|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|89
1754673960000|2025-08-08 17:26:00|||||||||1
1754673970000|2025-08-08 17:26:10|||||||||1
1754673980000|2025-08-08 17:26:20|||||||||9
1754673990000|2025-08-08 17:26:30|||||||||1
1754674000000|2025-08-08 17:26:40|||||||||1
1754674010000|2025-08-08 17:26:50|||||||||2
1754674030000|2025-08-08 17:27:10|||||||||3
1754674040000|2025-08-08 17:27:20|||||||||1
1754674050000|2025-08-08 17:27:30|||||||||11
1754674060000|2025-08-08 17:27:40|||||||||1
1754674070000|2025-08-08 17:27:50|||||||||56
1754674080000|2025-08-08 17:28:00|||||||||2
1754674090000|2025-08-08 17:28:10|||||||||8
1754674100000|2025-08-08 17:28:20|||||||||1
1754674120000|2025-08-08 17:28:40|||||||||2
1754674130000|2025-08-08 17:28:50|||||||||1
1754674150000|2025-08-08 17:29:10|||||||||1
1754674170000|2025-08-08 17:29:30|||||||||34
1754674190000|2025-08-08 17:29:50|||||||||5
1754674200000|2025-08-08 17:30:00|||||||||14
1754674210000|2025-08-08 17:30:10|||||||||16
1754674220000|2025-08-08 17:30:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1754674240000|2025-08-08 17:30:40|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|10
1754674250000|2025-08-08 17:30:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1754674260000|2025-08-08 17:31:00|||||||||1
1754674270000|2025-08-08 17:31:10|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|2
1754674280000|2025-08-08 17:31:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|65
1754674290000|2025-08-08 17:31:30|||||||||68
1754674300000|2025-08-08 17:31:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|28
1754674310000|2025-08-08 17:31:50|||||||||1
1754674320000|2025-08-08 17:32:00|||||||||4
1754674330000|2025-08-08 17:32:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1754674350000|2025-08-08 17:32:30|||||||||1
1754674370000|2025-08-08 17:32:50|||||||||3
1754674440000|2025-08-08 17:34:00|||||||||1
1754674450000|2025-08-08 17:34:10|||||||||4
1754674470000|2025-08-08 17:34:30|||||||||1
1754674490000|2025-08-08 17:34:50|||||||||2
1754674510000|2025-08-08 17:35:10|||||||||6
1754674520000|2025-08-08 17:35:20|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|3
1754674530000|2025-08-08 17:35:30|||||||||5
1754674550000|2025-08-08 17:35:50|||||||||2
1754674560000|2025-08-08 17:36:00|||||||||2
1754674570000|2025-08-08 17:36:10|||||||||3
1754674600000|2025-08-08 17:36:40|||||||||1
1754674610000|2025-08-08 17:36:50|||||||||2
1754674620000|2025-08-08 17:37:00|||||||||5
1754674640000|2025-08-08 17:37:20|||||||||1
1754674650000|2025-08-08 17:37:30|||||||||5
1754674670000|2025-08-08 17:37:50|||||||||7
1754674680000|2025-08-08 17:38:00|||||||||5
1754674690000|2025-08-08 17:38:10|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|10
1754674700000|2025-08-08 17:38:20|||||||||6
1754674710000|2025-08-08 17:38:30|||||||||9
1754674720000|2025-08-08 17:38:40|||||||||2
1754674730000|2025-08-08 17:38:50|||||||||4
1754674740000|2025-08-08 17:39:00|||||||||12
1754674760000|2025-08-08 17:39:20|||||||||1
1754674770000|2025-08-08 17:39:30|||||||||6
1754674780000|2025-08-08 17:39:40|||||||||7
1754674800000|2025-08-08 17:40:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|46
1754674840000|2025-08-08 17:40:40|||||||||3
1754674850000|2025-08-08 17:40:50|||||||||1
1754674870000|2025-08-08 17:41:10|||||||||2
1754674890000|2025-08-08 17:41:30|||||||||3
1754674910000|2025-08-08 17:41:50|||||||||7
1754674920000|2025-08-08 17:42:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|333
1754674930000|2025-08-08 17:42:10|||||||||68
1754674950000|2025-08-08 17:42:30|||||||||15
1754674960000|2025-08-08 17:42:40|||||||||10
1754674970000|2025-08-08 17:42:50|||||||||5
1754674980000|2025-08-08 17:43:00|||||||||3
1754675020000|2025-08-08 17:43:40|||||||||5
1754675030000|2025-08-08 17:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|28
1754675040000|2025-08-08 17:44:00|||||||||8
1754675060000|2025-08-08 17:44:20|||||||||1
1754675080000|2025-08-08 17:44:40|||||||||2
1754675090000|2025-08-08 17:44:50|||||||||7
1754675110000|2025-08-08 17:45:10|||||||||1
1754675120000|2025-08-08 17:45:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|22
1754675130000|2025-08-08 17:45:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|53
1754675150000|2025-08-08 17:45:50|||||||||3
1754675180000|2025-08-08 17:46:20|||||||||92
1754675190000|2025-08-08 17:46:30|||||||||1
1754675200000|2025-08-08 17:46:40|||||||||6
1754675210000|2025-08-08 17:46:50|||||||||4
1754675220000|2025-08-08 17:47:00|||||||||19
1754675240000|2025-08-08 17:47:20|||||||||1
1754675270000|2025-08-08 17:47:50|||||||||2
1754675300000|2025-08-08 17:48:20|||||||||1
1754675310000|2025-08-08 17:48:30|||||||||3
1754675400000|2025-08-08 17:50:00|||||||||4
1754675420000|2025-08-08 17:50:20|||||||||143
1754675430000|2025-08-08 17:50:30|||||||||46
1754675440000|2025-08-08 17:50:40|||||||||2
1754675450000|2025-08-08 17:50:50|||||||||8
1754675480000|2025-08-08 17:51:20|||||||||1
1754675510000|2025-08-08 17:51:50|||||||||2
1754675530000|2025-08-08 17:52:10|||||||||2
1754675540000|2025-08-08 17:52:20|||||||||9
1754675550000|2025-08-08 17:52:30|||||||||1
1754675570000|2025-08-08 17:52:50|||||||||3
1754675580000|2025-08-08 17:53:00|||||||||4
1754675590000|2025-08-08 17:53:10|||||||||5
1754675600000|2025-08-08 17:53:20|||||||||3
1754675610000|2025-08-08 17:53:30|||||||||30
1754675630000|2025-08-08 17:53:50|||||||||1
1754675640000|2025-08-08 17:54:00|||||||||10
1754675650000|2025-08-08 17:54:10|||||||||1
1754675660000|2025-08-08 17:54:20|||||||||8
1754675670000|2025-08-08 17:54:30|||||||||13
1754675700000|2025-08-08 17:55:00|||||||||2
1754675710000|2025-08-08 17:55:10|||||||||5
1754675720000|2025-08-08 17:55:20|||||||||16
1754675730000|2025-08-08 17:55:30|||||||||1
1754675750000|2025-08-08 17:55:50|||||||||2
1754675760000|2025-08-08 17:56:00|||||||||7
1754675770000|2025-08-08 17:56:10|||||||||2
1754675790000|2025-08-08 17:56:30|||||||||5
1754675810000|2025-08-08 17:56:50|||||||||5
1754675820000|2025-08-08 17:57:00|||||||||13
1754675840000|2025-08-08 17:57:20|||||||||18
1754675850000|2025-08-08 17:57:30|||||||||5
1754675860000|2025-08-08 17:57:40|||||||||3
1754675870000|2025-08-08 17:57:50|||||||||6
1754675880000|2025-08-08 17:58:00|||||||||22
1754675890000|2025-08-08 17:58:10|||||||||5
1754675900000|2025-08-08 17:58:20|||||||||19
1754675910000|2025-08-08 17:58:30|||||||||2
1754675920000|2025-08-08 17:58:40|||||||||6
1754675930000|2025-08-08 17:58:50|||||||||4
1754675940000|2025-08-08 17:59:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|64
1754675980000|2025-08-08 17:59:40|||||||||1
1754675990000|2025-08-08 17:59:50|||||||||8
1754676000000|2025-08-08 18:00:00|||||||||1
1754676010000|2025-08-08 18:00:10|||||||||13
1754676020000|2025-08-08 18:00:20|||||||||73
1754676030000|2025-08-08 18:00:30|||||||||44
1754676040000|2025-08-08 18:00:40|||||||||14
1754676050000|2025-08-08 18:00:50|||||||||17
1754676060000|2025-08-08 18:01:00|||||||||60
1754676070000|2025-08-08 18:01:10|||||||||6
1754676080000|2025-08-08 18:01:20|||||||||1
1754676090000|2025-08-08 18:01:30|||||||||102
1754676100000|2025-08-08 18:01:40|||||||||1
1754676110000|2025-08-08 18:01:50|||||||||1
1754676120000|2025-08-08 18:02:00|||||||||2
1754676130000|2025-08-08 18:02:10|||||||||2
1754676140000|2025-08-08 18:02:20|||||||||2
1754676160000|2025-08-08 18:02:40|||||||||9
1754676170000|2025-08-08 18:02:50|||||||||3
1754676180000|2025-08-08 18:03:00|||||||||2
1754676190000|2025-08-08 18:03:10|||||||||2
1754676200000|2025-08-08 18:03:20|||||||||1
1754676210000|2025-08-08 18:03:30|||||||||18
1754676220000|2025-08-08 18:03:40|||||||||2
1754676230000|2025-08-08 18:03:50|||||||||75
1754676240000|2025-08-08 18:04:00|||||||||3
1754676250000|2025-08-08 18:04:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|135
1754676260000|2025-08-08 18:04:20|||||||||53
1754676270000|2025-08-08 18:04:30|||||||||2
1754676280000|2025-08-08 18:04:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1754676290000|2025-08-08 18:04:50|||||||||3
1754676300000|2025-08-08 18:05:00|||||||||1
1754676310000|2025-08-08 18:05:10|||||||||1
1754676320000|2025-08-08 18:05:20|||||||||3
1754676330000|2025-08-08 18:05:30|||||||||3
1754676340000|2025-08-08 18:05:40|||||||||1
1754676360000|2025-08-08 18:06:00|||||||||1
1754676370000|2025-08-08 18:06:10|||||||||1
1754676380000|2025-08-08 18:06:20|||||||||1
1754676390000|2025-08-08 18:06:30|||||||||6
1754676400000|2025-08-08 18:06:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1754676410000|2025-08-08 18:06:50|||||||||5
1754676420000|2025-08-08 18:07:00|||||||||13
1754676430000|2025-08-08 18:07:10|||||||||3
1754676440000|2025-08-08 18:07:20|||||||||3
1754676450000|2025-08-08 18:07:30|||||||||3
1754676460000|2025-08-08 18:07:40|||||||||11
1754676470000|2025-08-08 18:07:50|||||||||4
1754676480000|2025-08-08 18:08:00|||||||||6
1754676490000|2025-08-08 18:08:10|||||||||53
1754676500000|2025-08-08 18:08:20|||||||||18
1754676510000|2025-08-08 18:08:30|||||||||3
1754676520000|2025-08-08 18:08:40|||||||||4
1754676530000|2025-08-08 18:08:50|||||||||5
1754676540000|2025-08-08 18:09:00|||||||||4
1754676550000|2025-08-08 18:09:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1754676560000|2025-08-08 18:09:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1754676570000|2025-08-08 18:09:30|||||||||3
1754676580000|2025-08-08 18:09:40|||||||||5
1754676590000|2025-08-08 18:09:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1754676600000|2025-08-08 18:10:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1754676610000|2025-08-08 18:10:10|||||||||3
1754676620000|2025-08-08 18:10:20|||||||||2
1754676630000|2025-08-08 18:10:30|||||||||30
1754676640000|2025-08-08 18:10:40|||||||||1
1754676650000|2025-08-08 18:10:50|||||||||1
1754676660000|2025-08-08 18:11:00|||||||||13
1754676670000|2025-08-08 18:11:10|||||||||1
1754676680000|2025-08-08 18:11:20|||||||||7
1754676700000|2025-08-08 18:11:40|||||||||1
1754676730000|2025-08-08 18:12:10|||||||||1
1754676760000|2025-08-08 18:12:40|||||||||2
1754676770000|2025-08-08 18:12:50|||||||||25
1754676780000|2025-08-08 18:13:00|||||||||2
1754676790000|2025-08-08 18:13:10|||||||||1
1754676810000|2025-08-08 18:13:30|||||||||1
1754676820000|2025-08-08 18:13:40|||||||||3
1754676840000|2025-08-08 18:14:00|||||||||3
1754676850000|2025-08-08 18:14:10|||||||||1
1754676870000|2025-08-08 18:14:30|||||||||5
1754676890000|2025-08-08 18:14:50|||||||||2
1754676900000|2025-08-08 18:15:00|||||||||17
1754676910000|2025-08-08 18:15:10|||||||||15
1754676920000|2025-08-08 18:15:20|||||||||17
1754676930000|2025-08-08 18:15:30|||||||||30
1754676940000|2025-08-08 18:15:40|||||||||25
1754676960000|2025-08-08 18:16:00|||||||||40
1754676970000|2025-08-08 18:16:10|||||||||16
1754676990000|2025-08-08 18:16:30|||||||||39
1754677000000|2025-08-08 18:16:40|||||||||5
1754677020000|2025-08-08 18:17:00|||||||||14
1754677030000|2025-08-08 18:17:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|97
1754677040000|2025-08-08 18:17:20|||||||||79
1754677050000|2025-08-08 18:17:30|||||||||6
1754677070000|2025-08-08 18:17:50|||||||||1
1754677090000|2025-08-08 18:18:10|||||||||1
1754677120000|2025-08-08 18:18:40|||||||||1
1754677130000|2025-08-08 18:18:50|||||||||2
1754677140000|2025-08-08 18:19:00|||||||||1
1754677160000|2025-08-08 18:19:20|||||||||9
1754677170000|2025-08-08 18:19:30|||||||||1
1754677190000|2025-08-08 18:19:50|||||||||3
1754677200000|2025-08-08 18:20:00|||||||||4
1754677210000|2025-08-08 18:20:10|||||||||35
1754677220000|2025-08-08 18:20:20|||||||||1
1754677230000|2025-08-08 18:20:30|||||||||1
1754677240000|2025-08-08 18:20:40|||||||||10
1754677270000|2025-08-08 18:21:10|||||||||7
1754677280000|2025-08-08 18:21:20|||||||||1
1754677290000|2025-08-08 18:21:30|||||||||6
1754677300000|2025-08-08 18:21:40|||||||||53
1754677320000|2025-08-08 18:22:00|||||||||1
1754677330000|2025-08-08 18:22:10|||||||||1
1754677340000|2025-08-08 18:22:20|||||||||3
1754677360000|2025-08-08 18:22:40|||||||||1
1754677370000|2025-08-08 18:22:50|||||||||1
1754677380000|2025-08-08 18:23:00|||||||||2
1754677390000|2025-08-08 18:23:10|||||||||2
1754677400000|2025-08-08 18:23:20|||||||||1
1754677410000|2025-08-08 18:23:30|||||||||2
1754677420000|2025-08-08 18:23:40|||||||||1
1754677430000|2025-08-08 18:23:50|||||||||2
1754677440000|2025-08-08 18:24:00|||||||||3
1754677450000|2025-08-08 18:24:10|||||||||5
1754677460000|2025-08-08 18:24:20|||||||||1
1754677470000|2025-08-08 18:24:30|||||||||72
1754677480000|2025-08-08 18:24:40|||||||||2
1754677500000|2025-08-08 18:25:00|||||||||1
1754677510000|2025-08-08 18:25:10|||||||||2
1754677520000|2025-08-08 18:25:20|||||||||67
1754677540000|2025-08-08 18:25:40|||||||||12
1754677550000|2025-08-08 18:25:50|||||||||2
1754677560000|2025-08-08 18:26:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|236
1754677570000|2025-08-08 18:26:10|||||||||6
1754677580000|2025-08-08 18:26:20|||||||||16
1754677590000|2025-08-08 18:26:30|||||||||14
1754677600000|2025-08-08 18:26:40|||||||||6
1754677620000|2025-08-08 18:27:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|28
1754677630000|2025-08-08 18:27:10|||||||||2
1754677640000|2025-08-08 18:27:20|||||||||154
1754677650000|2025-08-08 18:27:30|||||||||30
1754677680000|2025-08-08 18:28:00|||||||||9
1754677690000|2025-08-08 18:28:10|||||||||22
1754677700000|2025-08-08 18:28:20|||||||||8
1754677710000|2025-08-08 18:28:30|||||||||3
1754677720000|2025-08-08 18:28:40|||||||||3
1754677730000|2025-08-08 18:28:50|||||||||3
1754677750000|2025-08-08 18:29:10|||||||||4
1754677760000|2025-08-08 18:29:20|||||||||14
1754677780000|2025-08-08 18:29:40|||||||||37
1754677790000|2025-08-08 18:29:50|||||||||24
1754677800000|2025-08-08 18:30:00|||||||||1
1754677810000|2025-08-08 18:30:10|||||||||11
1754677830000|2025-08-08 18:30:30|||||||||3
1754677850000|2025-08-08 18:30:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1754677860000|2025-08-08 18:31:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1754677870000|2025-08-08 18:31:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1754677880000|2025-08-08 18:31:20|||||||||104
1754677890000|2025-08-08 18:31:30|||||||||5
1754677900000|2025-08-08 18:31:40|||||||||1
1754677920000|2025-08-08 18:32:00|||||||||2
1754677930000|2025-08-08 18:32:10|||||||||3
1754677940000|2025-08-08 18:32:20|||||||||6
1754677950000|2025-08-08 18:32:30|||||||||2
1754677960000|2025-08-08 18:32:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1754677970000|2025-08-08 18:32:50|||||||||2
1754677980000|2025-08-08 18:33:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1754677990000|2025-08-08 18:33:10|||||||||3
1754678000000|2025-08-08 18:33:20|||||||||11
1754678010000|2025-08-08 18:33:30|||||||||55
1754678020000|2025-08-08 18:33:40|||||||||1
1754678030000|2025-08-08 18:33:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1754678040000|2025-08-08 18:34:00|||||||||1
1754678050000|2025-08-08 18:34:10|||||||||4
1754678060000|2025-08-08 18:34:20|||||||||75
1754678070000|2025-08-08 18:34:30|||||||||10
1754678080000|2025-08-08 18:34:40|||||||||34
1754678090000|2025-08-08 18:34:50|||||||||1
1754678100000|2025-08-08 18:35:00|||||||||3
1754678110000|2025-08-08 18:35:10|||||||||53
1754678120000|2025-08-08 18:35:20|||||||||14
1754678130000|2025-08-08 18:35:30|||||||||8
1754678140000|2025-08-08 18:35:40|||||||||1
1754678150000|2025-08-08 18:35:50|||||||||40
1754678160000|2025-08-08 18:36:00|||||||||4
1754678170000|2025-08-08 18:36:10|||||||||4
1754678180000|2025-08-08 18:36:20|||||||||3
1754678190000|2025-08-08 18:36:30|||||||||2
1754678200000|2025-08-08 18:36:40|||||||||5
1754678210000|2025-08-08 18:36:50|||||||||6
1754678220000|2025-08-08 18:37:00|||||||||42
1754678230000|2025-08-08 18:37:10|||||||||12
1754678240000|2025-08-08 18:37:20|||||||||3
1754678250000|2025-08-08 18:37:30|||||||||3
1754678260000|2025-08-08 18:37:40|||||||||4
1754678270000|2025-08-08 18:37:50|||||||||5
1754678280000|2025-08-08 18:38:00|||||||||4
1754678300000|2025-08-08 18:38:20|||||||||4
1754678310000|2025-08-08 18:38:30|||||||||14
1754678320000|2025-08-08 18:38:40|||||||||7
1754678330000|2025-08-08 18:38:50|||||||||28
1754678340000|2025-08-08 18:39:00|||||||||52
1754678350000|2025-08-08 18:39:10|||||||||2
1754678370000|2025-08-08 18:39:30|||||||||53
1754678380000|2025-08-08 18:39:40|||||||||14
1754678390000|2025-08-08 18:39:50|||||||||14
1754678400000|2025-08-08 18:40:00|||||||||1
1754678410000|2025-08-08 18:40:10|||||||||22
1754678420000|2025-08-08 18:40:20|||||||||6
1754678430000|2025-08-08 18:40:30|||||||||5
1754678440000|2025-08-08 18:40:40|||||||||5
1754678450000|2025-08-08 18:40:50|||||||||3
1754678460000|2025-08-08 18:41:00|||||||||7
1754678470000|2025-08-08 18:41:10|||||||||7
1754678480000|2025-08-08 18:41:20|||||||||5
1754678490000|2025-08-08 18:41:30|||||||||2
1754678500000|2025-08-08 18:41:40|||||||||1
1754678520000|2025-08-08 18:42:00|||||||||29
1754678530000|2025-08-08 18:42:10|||||||||2
1754678550000|2025-08-08 18:42:30|||||||||1
1754678560000|2025-08-08 18:42:40|||||||||20
1754678580000|2025-08-08 18:43:00|||||||||2
1754678590000|2025-08-08 18:43:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|258
1754678600000|2025-08-08 18:43:20|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|4
1754678610000|2025-08-08 18:43:30|||||||||32
1754678620000|2025-08-08 18:43:40|||||||||10
1754678630000|2025-08-08 18:43:50|||||||||4
1754678640000|2025-08-08 18:44:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|151
1754678650000|2025-08-08 18:44:10|||||||||4
1754678660000|2025-08-08 18:44:20|||||||||32
1754678670000|2025-08-08 18:44:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1754678680000|2025-08-08 18:44:40|||||||||6
1754678690000|2025-08-08 18:44:50|||||||||7
1754678700000|2025-08-08 18:45:00|||||||||54
1754678710000|2025-08-08 18:45:10|||||||||17
1754678730000|2025-08-08 18:45:30|||||||||1
1754678740000|2025-08-08 18:45:40|||||||||18
1754678750000|2025-08-08 18:45:50|||||||||32
1754678760000|2025-08-08 18:46:00|||||||||11
1754678770000|2025-08-08 18:46:10|||||||||11
1754678780000|2025-08-08 18:46:20|||||||||2
1754678790000|2025-08-08 18:46:30|||||||||2
1754678800000|2025-08-08 18:46:40|||||||||4
1754678810000|2025-08-08 18:46:50|||||||||6
1754678820000|2025-08-08 18:47:00|||||||||1
1754678830000|2025-08-08 18:47:10|||||||||122
1754678840000|2025-08-08 18:47:20|||||||||2
1754678850000|2025-08-08 18:47:30|||||||||5
1754678860000|2025-08-08 18:47:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1754678870000|2025-08-08 18:47:50|||||||||4
1754678880000|2025-08-08 18:48:00|||||||||2
1754678900000|2025-08-08 18:48:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|24
1754678910000|2025-08-08 18:48:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|41
1754678920000|2025-08-08 18:48:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|7
1754678930000|2025-08-08 18:48:50|||||||||1
1754678940000|2025-08-08 18:49:00|||||||||1
1754678950000|2025-08-08 18:49:10|||||||||3
1754678970000|2025-08-08 18:49:30|||||||||4
1754678980000|2025-08-08 18:49:40|||||||||1
1754678990000|2025-08-08 18:49:50|||||||||1
1754679010000|2025-08-08 18:50:10|||||||||12
1754679020000|2025-08-08 18:50:20|||||||||2
1754679030000|2025-08-08 18:50:30|||||||||68
1754679040000|2025-08-08 18:50:40|||||||||2
1754679050000|2025-08-08 18:50:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1754679070000|2025-08-08 18:51:10|||||||||13
1754679080000|2025-08-08 18:51:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1754679090000|2025-08-08 18:51:30|||||||||7
1754679100000|2025-08-08 18:51:40|||||||||7
1754679110000|2025-08-08 18:51:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|26
1754679130000|2025-08-08 18:52:10|||||||||7
1754679140000|2025-08-08 18:52:20|||||||||1
1754679150000|2025-08-08 18:52:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1754679160000|2025-08-08 18:52:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|16
1754679180000|2025-08-08 18:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|53
1754679190000|2025-08-08 18:53:10|||||||||6
1754679210000|2025-08-08 18:53:30|||||||||1
1754679220000|2025-08-08 18:53:40|||||||||1
1754679230000|2025-08-08 18:53:50|||||||||3
1754679250000|2025-08-08 18:54:10|||||||||42
1754679270000|2025-08-08 18:54:30|||||||||5
1754679280000|2025-08-08 18:54:40|||||||||4
1754679290000|2025-08-08 18:54:50|||||||||1
1754679300000|2025-08-08 18:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1754679310000|2025-08-08 18:55:10|||||||||9
1754679320000|2025-08-08 18:55:20|||||||||15
1754679330000|2025-08-08 18:55:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1754679340000|2025-08-08 18:55:40|||||||||1
1754679350000|2025-08-08 18:55:50|||||||||6
1754679370000|2025-08-08 18:56:10|||||||||2
1754679380000|2025-08-08 18:56:20|||||||||21
1754679400000|2025-08-08 18:56:40|||||||||11
1754679410000|2025-08-08 18:56:50|||||||||41
1754679430000|2025-08-08 18:57:10|||||||||111
1754679440000|2025-08-08 18:57:20|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|38
1754679460000|2025-08-08 18:57:40|||||||||11
1754679470000|2025-08-08 18:57:50|||||||||24
1754679480000|2025-08-08 18:58:00|||||||||14
1754679490000|2025-08-08 18:58:10|||||||||1
1754679510000|2025-08-08 18:58:30|||||||||1
1754679520000|2025-08-08 18:58:40|||||||||102
1754679540000|2025-08-08 18:59:00|||||||||1
1754679550000|2025-08-08 18:59:10|||||||||1
1754679560000|2025-08-08 18:59:20|||||||||19
1754679570000|2025-08-08 18:59:30|||||||||32
1754679580000|2025-08-08 18:59:40|||||||||7
1754679590000|2025-08-08 18:59:50|||||||||7
1754679600000|2025-08-08 19:00:00|||||||||5
1754679610000|2025-08-08 19:00:10|||||||||2
1754679630000|2025-08-08 19:00:30|||||||||1
1754679640000|2025-08-08 19:00:40|||||||||1
1754679670000|2025-08-08 19:01:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|80
1754679680000|2025-08-08 19:01:20|||||||||3
1754679690000|2025-08-08 19:01:30|||||||||5
1754679700000|2025-08-08 19:01:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|16
1754679710000|2025-08-08 19:01:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|64
1754679720000|2025-08-08 19:02:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|5
1754679730000|2025-08-08 19:02:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|6
1754679740000|2025-08-08 19:02:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|2
1754679750000|2025-08-08 19:02:30|||||||||3
1754679760000|2025-08-08 19:02:40|||||||||29
1754679770000|2025-08-08 19:02:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1754679780000|2025-08-08 19:03:00|||||||||7
1754679790000|2025-08-08 19:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1754679800000|2025-08-08 19:03:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|2
1754679810000|2025-08-08 19:03:30|||||||||3
1754679820000|2025-08-08 19:03:40|||||||||4
1754679830000|2025-08-08 19:03:50|||||||||7
1754679840000|2025-08-08 19:04:00|||||||||3
1754679850000|2025-08-08 19:04:10|||||||||43
1754679860000|2025-08-08 19:04:20|||||||||1
1754679870000|2025-08-08 19:04:30|||||||||40
1754679880000|2025-08-08 19:04:40|||||||||3
1754679890000|2025-08-08 19:04:50|||||||||2
1754679900000|2025-08-08 19:05:00|||||||||85
1754679910000|2025-08-08 19:05:10|||||||||14
1754679920000|2025-08-08 19:05:20|||||||||1
1754679930000|2025-08-08 19:05:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|2
1754679940000|2025-08-08 19:05:40|||||||||2
1754679950000|2025-08-08 19:05:50|||||||||1
1754679960000|2025-08-08 19:06:00|||||||||1
1754679970000|2025-08-08 19:06:10|||||||||1
1754679980000|2025-08-08 19:06:20|||||||||4
1754679990000|2025-08-08 19:06:30|||||||||2
1754680000000|2025-08-08 19:06:40|||||||||28
1754680010000|2025-08-08 19:06:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1754680020000|2025-08-08 19:07:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|13
1754680040000|2025-08-08 19:07:20|||||||||1
1754680050000|2025-08-08 19:07:30|||||||||6
1754680060000|2025-08-08 19:07:40|||||||||1
1754680070000|2025-08-08 19:07:50|||||||||1
1754680080000|2025-08-08 19:08:00|||||||||3
1754680090000|2025-08-08 19:08:10|||||||||2
1754680100000|2025-08-08 19:08:20|||||||||48
1754680110000|2025-08-08 19:08:30|||||||||1
1754680120000|2025-08-08 19:08:40|||||||||426
1754680130000|2025-08-08 19:08:50|||||||||2
1754680140000|2025-08-08 19:09:00|||||||||26
1754680150000|2025-08-08 19:09:10|||||||||2
1754680160000|2025-08-08 19:09:20|||||||||1
1754680170000|2025-08-08 19:09:30|||||||||13
1754680180000|2025-08-08 19:09:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|3
1754680200000|2025-08-08 19:10:00|||||||||6
1754680210000|2025-08-08 19:10:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|36
1754680220000|2025-08-08 19:10:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|230
1754680230000|2025-08-08 19:10:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1754680240000|2025-08-08 19:10:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1754680250000|2025-08-08 19:10:50|||||||||1
1754680260000|2025-08-08 19:11:00|||||||||1
1754680270000|2025-08-08 19:11:10|||||||||2
1754680290000|2025-08-08 19:11:30|||||||||1
1754680300000|2025-08-08 19:11:40|||||||||5
1754680310000|2025-08-08 19:11:50|||||||||2
1754680320000|2025-08-08 19:12:00|||||||||3
1754680330000|2025-08-08 19:12:10|||||||||2
1754680340000|2025-08-08 19:12:20|||||||||17
1754680360000|2025-08-08 19:12:40|||||||||4
1754680370000|2025-08-08 19:12:50|||||||||2
1754680390000|2025-08-08 19:13:10|||||||||178
1754680410000|2025-08-08 19:13:30|||||||||1
1754680420000|2025-08-08 19:13:40|||||||||14
1754680430000|2025-08-08 19:13:50|||||||||8
1754680450000|2025-08-08 19:14:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|116
1754680470000|2025-08-08 19:14:30|||||||||33
1754680480000|2025-08-08 19:14:40|||||||||3
1754680490000|2025-08-08 19:14:50|||||||||3
1754680500000|2025-08-08 19:15:00|||||||||3
1754680520000|2025-08-08 19:15:20|||||||||13
1754680530000|2025-08-08 19:15:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|7
1754680540000|2025-08-08 19:15:40|||||||||4
1754680550000|2025-08-08 19:15:50|||||||||62
1754680560000|2025-08-08 19:16:00|||||||||50
1754680570000|2025-08-08 19:16:10|||||||||43
1754680590000|2025-08-08 19:16:30|||||||||57
1754680600000|2025-08-08 19:16:40|||||||||1
1754680610000|2025-08-08 19:16:50|||||||||1
1754680620000|2025-08-08 19:17:00|||||||||16
1754680640000|2025-08-08 19:17:20|||||||||1
1754680650000|2025-08-08 19:17:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|202
1754680660000|2025-08-08 19:17:40|||||||||14
1754680670000|2025-08-08 19:17:50|||||||||50
1754680680000|2025-08-08 19:18:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1754680690000|2025-08-08 19:18:10|||||||||1
1754680700000|2025-08-08 19:18:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|33
1754680730000|2025-08-08 19:18:50|||||||||1
1754680740000|2025-08-08 19:19:00|||||||||2
1754680750000|2025-08-08 19:19:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|10
1754680770000|2025-08-08 19:19:30|||||||||1
1754680780000|2025-08-08 19:19:40|||||||||3
1754680790000|2025-08-08 19:19:50|||||||||3
1754680820000|2025-08-08 19:20:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|46
1754680830000|2025-08-08 19:20:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|77
1754680850000|2025-08-08 19:20:50|||||||||14
1754680860000|2025-08-08 19:21:00|||||||||9
1754680870000|2025-08-08 19:21:10|||||||||67
1754680900000|2025-08-08 19:21:40|||||||||17
1754680910000|2025-08-08 19:21:50|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|21
1754680920000|2025-08-08 19:22:00|||||||||1
1754680960000|2025-08-08 19:22:40|||||||||1
1754680970000|2025-08-08 19:22:50|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|1
1754680980000|2025-08-08 19:23:00|||||||||9
1754680990000|2025-08-08 19:23:10|||||||||5
1754681000000|2025-08-08 19:23:20|||||||||1
1754681020000|2025-08-08 19:23:40|||||||||3
1754681030000|2025-08-08 19:23:50|||||||||40
1754681040000|2025-08-08 19:24:00|||||||||20
1754681050000|2025-08-08 19:24:10|||||||||1
1754681060000|2025-08-08 19:24:20|||||||||1
1754681070000|2025-08-08 19:24:30|||||||||10
1754681090000|2025-08-08 19:24:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1754681100000|2025-08-08 19:25:00|||||||||7
1754681110000|2025-08-08 19:25:10|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|3
1754681120000|2025-08-08 19:25:20|||||||||10
1754681140000|2025-08-08 19:25:40|||||||||1
1754681160000|2025-08-08 19:26:00|||||||||1
1754681180000|2025-08-08 19:26:20|||||||||1
1754681190000|2025-08-08 19:26:30|||||||||1
1754681200000|2025-08-08 19:26:40|||||||||2
1754681220000|2025-08-08 19:27:00|||||||||6
1754681240000|2025-08-08 19:27:20|||||||||4
1754681250000|2025-08-08 19:27:30|||||||||1
1754681270000|2025-08-08 19:27:50|||||||||2
1754681280000|2025-08-08 19:28:00|||||||||5
1754681290000|2025-08-08 19:28:10|||||||||4
1754681310000|2025-08-08 19:28:30|||||||||2
1754681320000|2025-08-08 19:28:40|||||||||2
1754681330000|2025-08-08 19:28:50|||||||||2
1754681340000|2025-08-08 19:29:00|||||||||4
1754681350000|2025-08-08 19:29:10|||||||||4
1754681360000|2025-08-08 19:29:20|||||||||114
1754681370000|2025-08-08 19:29:30|||||||||2
1754681380000|2025-08-08 19:29:40|||||||||15
1754681390000|2025-08-08 19:29:50|||||||||13
1754681400000|2025-08-08 19:30:00|||||||||50
1754681410000|2025-08-08 19:30:10|||||||||11
1754681420000|2025-08-08 19:30:20|||||||||55
1754681440000|2025-08-08 19:30:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|60
1754681450000|2025-08-08 19:30:50|||||||||6
1754681480000|2025-08-08 19:31:20|||||||||27
1754681490000|2025-08-08 19:31:30|||||||||1
1754681500000|2025-08-08 19:31:40|||||||||101
1754681510000|2025-08-08 19:31:50|||||||||120
1754681520000|2025-08-08 19:32:00|||||||||1
1754681540000|2025-08-08 19:32:20|||||||||11
1754681560000|2025-08-08 19:32:40|||||||||1
1754681570000|2025-08-08 19:32:50|||||||||13
1754681580000|2025-08-08 19:33:00|||||||||1
1754681610000|2025-08-08 19:33:30|||||||||14
1754681640000|2025-08-08 19:34:00|||||||||14
1754681650000|2025-08-08 19:34:10|||||||||2
1754681670000|2025-08-08 19:34:30|||||||||10
1754681680000|2025-08-08 19:34:40|||||||||1
1754681690000|2025-08-08 19:34:50|||||||||21
1754681700000|2025-08-08 19:35:00|||||||||10
1754681720000|2025-08-08 19:35:20|||||||||1
1754681730000|2025-08-08 19:35:30|||||||||5
1754681760000|2025-08-08 19:36:00|||||||||3
1754681770000|2025-08-08 19:36:10|||||||||9
1754681780000|2025-08-08 19:36:20|||||||||67
1754681790000|2025-08-08 19:36:30|||||||||41
1754681800000|2025-08-08 19:36:40|||||||||29
1754681810000|2025-08-08 19:36:50|||||||||1
1754681820000|2025-08-08 19:37:00|||||||||11
1754681830000|2025-08-08 19:37:10|||||||||2
1754681860000|2025-08-08 19:37:40|||||||||13
1754681870000|2025-08-08 19:37:50|||||||||7
1754681880000|2025-08-08 19:38:00|||||||||10
1754681890000|2025-08-08 19:38:10|||||||||15
1754681900000|2025-08-08 19:38:20|||||||||10
1754681910000|2025-08-08 19:38:30|||||||||15
1754681920000|2025-08-08 19:38:40|||||||||19
1754681930000|2025-08-08 19:38:50|||||||||32
1754681940000|2025-08-08 19:39:00|||||||||14
1754681960000|2025-08-08 19:39:20|||||||||9
1754681970000|2025-08-08 19:39:30|||||||||1
1754681980000|2025-08-08 19:39:40|||||||||11
1754681990000|2025-08-08 19:39:50|||||||||14
1754682000000|2025-08-08 19:40:00|||||||||32
1754682010000|2025-08-08 19:40:10|||||||||28
1754682040000|2025-08-08 19:40:40|||||||||47
1754682050000|2025-08-08 19:40:50|||||||||11
1754682060000|2025-08-08 19:41:00|||||||||144
1754682070000|2025-08-08 19:41:10|||||||||1
1754682080000|2025-08-08 19:41:20|||||||||63
1754682110000|2025-08-08 19:41:50|||||||||11
1754682120000|2025-08-08 19:42:00|||||||||1
1754682130000|2025-08-08 19:42:10|||||||||6
1754682140000|2025-08-08 19:42:20|||||||||19
1754682150000|2025-08-08 19:42:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1754682160000|2025-08-08 19:42:40|||||||||24
1754682170000|2025-08-08 19:42:50|||||||||74
1754682180000|2025-08-08 19:43:00|||||||||8
1754682190000|2025-08-08 19:43:10|||||||||23
1754682200000|2025-08-08 19:43:20|||||||||3
1754682210000|2025-08-08 19:43:30|||||||||1
1754682220000|2025-08-08 19:43:40|||||||||15
1754682230000|2025-08-08 19:43:50|||||||||1
1754682240000|2025-08-08 19:44:00|||||||||30
1754682250000|2025-08-08 19:44:10|||||||||4
1754682260000|2025-08-08 19:44:20|||||||||12
1754682270000|2025-08-08 19:44:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|415
1754682280000|2025-08-08 19:44:40|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|366
1754682290000|2025-08-08 19:44:50|||||||||1
1754682300000|2025-08-08 19:45:00|||||||||28
1754682310000|2025-08-08 19:45:10|||||||||53
1754682320000|2025-08-08 19:45:20|||||||||14
1754682340000|2025-08-08 19:45:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|252
1754682350000|2025-08-08 19:45:50|||||||||9
1754682360000|2025-08-08 19:46:00|||||||||24
1754682370000|2025-08-08 19:46:10|||||||||7
1754682380000|2025-08-08 19:46:20|||||||||19
1754682390000|2025-08-08 19:46:30|||||||||14
1754682400000|2025-08-08 19:46:40|||||||||9
1754682410000|2025-08-08 19:46:50|||||||||21
1754682420000|2025-08-08 19:47:00|||||||||2
1754682430000|2025-08-08 19:47:10|||||||||18
1754682440000|2025-08-08 19:47:20|||||||||28
1754682450000|2025-08-08 19:47:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|59
1754682460000|2025-08-08 19:47:40|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|29
1754682470000|2025-08-08 19:47:50|||||||||6
1754682490000|2025-08-08 19:48:10|||||||||39
1754682500000|2025-08-08 19:48:20|||||||||135
1754682510000|2025-08-08 19:48:30|||||||||1
1754682520000|2025-08-08 19:48:40|||||||||40
1754682530000|2025-08-08 19:48:50|||||||||8
1754682540000|2025-08-08 19:49:00|||||||||28
1754682550000|2025-08-08 19:49:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|70
1754682560000|2025-08-08 19:49:20|||||||||5
1754682570000|2025-08-08 19:49:30|||||||||10
1754682580000|2025-08-08 19:49:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|64
1754682590000|2025-08-08 19:49:50|||||||||68
1754682600000|2025-08-08 19:50:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|184
1754682610000|2025-08-08 19:50:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|87
1754682620000|2025-08-08 19:50:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|35
1754682630000|2025-08-08 19:50:30|||||||||10
1754682640000|2025-08-08 19:50:40|||||||||18
1754682650000|2025-08-08 19:50:50|||||||||7
1754682660000|2025-08-08 19:51:00|||||||||22
1754682670000|2025-08-08 19:51:10|||||||||33
1754682680000|2025-08-08 19:51:20|||||||||9
1754682690000|2025-08-08 19:51:30|||||||||27
1754682700000|2025-08-08 19:51:40|||||||||89
1754682710000|2025-08-08 19:51:50|||||||||11
1754682720000|2025-08-08 19:52:00|||||||||14
1754682730000|2025-08-08 19:52:10|||||||||19
1754682740000|2025-08-08 19:52:20|||||||||29
1754682750000|2025-08-08 19:52:30|||||||||2
1754682760000|2025-08-08 19:52:40|||||||||14
1754682770000|2025-08-08 19:52:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|121
1754682780000|2025-08-08 19:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|77
1754682790000|2025-08-08 19:53:10|||||||||12
1754682800000|2025-08-08 19:53:20|||||||||29
1754682810000|2025-08-08 19:53:30|||||||||13
1754682820000|2025-08-08 19:53:40|||||||||76
1754682830000|2025-08-08 19:53:50|||||||||17
1754682840000|2025-08-08 19:54:00|||||||||28
1754682850000|2025-08-08 19:54:10|||||||||94
1754682860000|2025-08-08 19:54:20|||||||||45
1754682870000|2025-08-08 19:54:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|522
1754682880000|2025-08-08 19:54:40|||||||||23
1754682890000|2025-08-08 19:54:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|129
1754682900000|2025-08-08 19:55:00|||||||||6
1754682910000|2025-08-08 19:55:10|||||||||13
1754682920000|2025-08-08 19:55:20|||||||||28
1754682930000|2025-08-08 19:55:30|||||||||20
1754682940000|2025-08-08 19:55:40|||||||||23
1754682950000|2025-08-08 19:55:50|||||||||16
1754682960000|2025-08-08 19:56:00|||||||||4
1754682970000|2025-08-08 19:56:10|||||||||13
1754682980000|2025-08-08 19:56:20|||||||||25
1754682990000|2025-08-08 19:56:30|||||||||15
1754683000000|2025-08-08 19:56:40|||||||||15
1754683010000|2025-08-08 19:56:50|||||||||8
1754683020000|2025-08-08 19:57:00|||||||||38
1754683030000|2025-08-08 19:57:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|37
1754683040000|2025-08-08 19:57:20|||||||||44
1754683050000|2025-08-08 19:57:30|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|14
1754683060000|2025-08-08 19:57:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|31
1754683070000|2025-08-08 19:57:50|||||||||20
1754683080000|2025-08-08 19:58:00|||||||||28
1754683090000|2025-08-08 19:58:10|||||||||44
1754683100000|2025-08-08 19:58:20|||||||||59
1754683110000|2025-08-08 19:58:30|||||||||52
1754683120000|2025-08-08 19:58:40|||||||||36
1754683130000|2025-08-08 19:58:50|||||||||39
1754683140000|2025-08-08 19:59:00|||||||||164
1754683150000|2025-08-08 19:59:10|||||||||34
1754683160000|2025-08-08 19:59:20|||||||||68
1754683170000|2025-08-08 19:59:30|||||||||90
1754683180000|2025-08-08 19:59:40|||||||||243
1754683190000|2025-08-08 19:59:50|||||||||318
1754683200000|2025-08-08 20:00:00|||||||||37
1754683210000|2025-08-08 20:00:10|||||||||115
1754683220000|2025-08-08 20:00:20|||||||||4
1754683230000|2025-08-08 20:00:30|||||||||51
1754683250000|2025-08-08 20:00:50|||||||||2
1754683260000|2025-08-08 20:01:00|||||||||21
1754683270000|2025-08-08 20:01:10|||||||||59
1754683280000|2025-08-08 20:01:20|||||||||7
1754683290000|2025-08-08 20:01:30|||||||||7
1754683300000|2025-08-08 20:01:40|||||||||3
1754683310000|2025-08-08 20:01:50|||||||||4
1754683320000|2025-08-08 20:02:00|||||||||2
1754683330000|2025-08-08 20:02:10|||||||||10
1754683340000|2025-08-08 20:02:20|||||||||2
1754683370000|2025-08-08 20:02:50|||||||||1
1754683380000|2025-08-08 20:03:00|||||||||1
1754683400000|2025-08-08 20:03:20|||||||||16
1754683410000|2025-08-08 20:03:30|||||||||1
1754683420000|2025-08-08 20:03:40|||||||||2
1754683430000|2025-08-08 20:03:50|||||||||5
1754683440000|2025-08-08 20:04:00|||||||||15
1754683450000|2025-08-08 20:04:10|||||||||3
1754683460000|2025-08-08 20:04:20|||||||||2
1754683470000|2025-08-08 20:04:30|||||||||3
1754683480000|2025-08-08 20:04:40|||||||||3
1754683490000|2025-08-08 20:04:50|||||||||1
1754683500000|2025-08-08 20:05:00|||||||||8
1754683510000|2025-08-08 20:05:10|||||||||4
1754683520000|2025-08-08 20:05:20|||||||||3
1754683530000|2025-08-08 20:05:30|||||||||1
1754683540000|2025-08-08 20:05:40|||||||||1
1754683550000|2025-08-08 20:05:50|||||||||2
1754683570000|2025-08-08 20:06:10|||||||||4
1754683610000|2025-08-08 20:06:50|||||||||2
1754683620000|2025-08-08 20:07:00|||||||||1
1754683640000|2025-08-08 20:07:20|||||||||16
1754683660000|2025-08-08 20:07:40|||||||||52
1754683670000|2025-08-08 20:07:50|||||||||2
1754683700000|2025-08-08 20:08:20|||||||||1
1754683710000|2025-08-08 20:08:30|||||||||3
1754683720000|2025-08-08 20:08:40|||||||||31
1754683730000|2025-08-08 20:08:50|||||||||7
1754683760000|2025-08-08 20:09:20|||||||||13
1754683780000|2025-08-08 20:09:40|||||||||1
1754683790000|2025-08-08 20:09:50|||||||||3
1754683820000|2025-08-08 20:10:20|||||||||10
1754683850000|2025-08-08 20:10:50|||||||||86
1754683860000|2025-08-08 20:11:00|||||||||16
1754683880000|2025-08-08 20:11:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1754683900000|2025-08-08 20:11:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|352
1754683970000|2025-08-08 20:12:50|||||||||13
1754683990000|2025-08-08 20:13:10|||||||||50
1754684020000|2025-08-08 20:13:40|||||||||1
1754684030000|2025-08-08 20:13:50|||||||||3
1754684040000|2025-08-08 20:14:00|||||||||1
1754684050000|2025-08-08 20:14:10|||||||||2
1754684060000|2025-08-08 20:14:20|||||||||7
1754684080000|2025-08-08 20:14:40|||||||||5
1754684090000|2025-08-08 20:14:50|||||||||60
1754685020000|2025-08-08 20:30:20|||||||||1
1754685060000|2025-08-08 20:31:00|||||||||39
1754685070000|2025-08-08 20:31:10|||||||||17
1754685130000|2025-08-08 20:32:10|||||||||5
1754685140000|2025-08-08 20:32:20|||||||||4
1754685200000|2025-08-08 20:33:20|||||||||1
1754685220000|2025-08-08 20:33:40|||||||||5
1754685240000|2025-08-08 20:34:00|||||||||12
1754685250000|2025-08-08 20:34:10|||||||||3
1754685450000|2025-08-08 20:37:30|||||||||5
1754685480000|2025-08-08 20:38:00|||||||||21
1754685490000|2025-08-08 20:38:10|||||||||2
1754685600000|2025-08-08 20:40:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|50
1754685640000|2025-08-08 20:40:40|||||||||13
1754685650000|2025-08-08 20:40:50|||||||||4
1754685690000|2025-08-08 20:41:30|||||||||1
1754685730000|2025-08-08 20:42:10|||||||||1
1754685910000|2025-08-08 20:45:10|||||||||1
1754685990000|2025-08-08 20:46:30|||||||||1
1754686040000|2025-08-08 20:47:20|||||||||1
1754686110000|2025-08-08 20:48:30|||||||||4
1754686200000|2025-08-08 20:50:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|50
1754686210000|2025-08-08 20:50:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|26
1754686220000|2025-08-08 20:50:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1754686230000|2025-08-08 20:50:30|||||||||5
1754686250000|2025-08-08 20:50:50|||||||||4
1754686270000|2025-08-08 20:51:10|||||||||2
1754686310000|2025-08-08 20:51:50|||||||||2
1754686330000|2025-08-08 20:52:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1754686370000|2025-08-08 20:52:50|||||||||1
1754686430000|2025-08-08 20:53:50|||||||||18
1754686490000|2025-08-08 20:54:50|||||||||1
1754686500000|2025-08-08 20:55:00|||||||||1
1754686520000|2025-08-08 20:55:20|||||||||2
1754686530000|2025-08-08 20:55:30|||||||||8
1754686550000|2025-08-08 20:55:50|||||||||1
1754686580000|2025-08-08 20:56:20|||||||||3
1754686620000|2025-08-08 20:57:00|||||||||6
1754686630000|2025-08-08 20:57:10|||||||||1
1754686660000|2025-08-08 20:57:40|||||||||23
1754686670000|2025-08-08 20:57:50|||||||||27
1754686710000|2025-08-08 20:58:30|||||||||38
1754686720000|2025-08-08 20:58:40|||||||||39
1754686730000|2025-08-08 20:58:50|||||||||9
1754686740000|2025-08-08 20:59:00|||||||||1
1754686750000|2025-08-08 20:59:10|||||||||11
1754686770000|2025-08-08 20:59:30|||||||||53
1754686790000|2025-08-08 20:59:50|||||||||30
1754870420000|2025-08-11 00:00:20|||||||||1
1754870500000|2025-08-11 00:01:40|||||||||2
1754870570000|2025-08-11 00:02:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1754870650000|2025-08-11 00:04:10|||||||||1
1754870750000|2025-08-11 00:05:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1754870760000|2025-08-11 00:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1754870880000|2025-08-11 00:08:00|||||||||1
1754870910000|2025-08-11 00:08:30|||||||||3
1754871020000|2025-08-11 00:10:20|||||||||2
1754871050000|2025-08-11 00:10:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754871250000|2025-08-11 00:14:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|38
1754871260000|2025-08-11 00:14:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1754871660000|2025-08-11 00:21:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754871680000|2025-08-11 00:21:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|2
1754871690000|2025-08-11 00:21:30|||||||||4
1754871720000|2025-08-11 00:22:00|||||||||1
1754871890000|2025-08-11 00:24:50|||||||||1
1754872040000|2025-08-11 00:27:20|||||||||1
1754872090000|2025-08-11 00:28:10|||||||||2
1754872220000|2025-08-11 00:30:20|||||||||1
1754872350000|2025-08-11 00:32:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1754873110000|2025-08-11 00:45:10|||||||||1
1754873400000|2025-08-11 00:50:00|||||||||1
1754873500000|2025-08-11 00:51:40|||||||||4
1754874050000|2025-08-11 01:00:50|||||||||1
1754874480000|2025-08-11 01:08:00|||||||||2
1754874540000|2025-08-11 01:09:00|||||||||3
1754874610000|2025-08-11 01:10:10|||||||||1
1754874910000|2025-08-11 01:15:10|||||||||4
1754875230000|2025-08-11 01:20:30|||||||||5
1754875350000|2025-08-11 01:22:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1754875370000|2025-08-11 01:22:50|||||||||2
1754875380000|2025-08-11 01:23:00|||||||||5
1754875400000|2025-08-11 01:23:20|||||||||3
1754875420000|2025-08-11 01:23:40|||||||||3
1754875430000|2025-08-11 01:23:50|||||||||1
1754875450000|2025-08-11 01:24:10|||||||||4
1754875770000|2025-08-11 01:29:30|||||||||5
1754876370000|2025-08-11 01:39:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|36
1754876380000|2025-08-11 01:39:40|||||||||1
1754876710000|2025-08-11 01:45:10|||||||||3
1754877100000|2025-08-11 01:51:40|||||||||1
1754877160000|2025-08-11 01:52:40|||||||||1
1754877170000|2025-08-11 01:52:50|||||||||1
1754877580000|2025-08-11 01:59:40|||||||||1
1754877760000|2025-08-11 02:02:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|25
1754877820000|2025-08-11 02:03:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|17
1754877890000|2025-08-11 02:04:50|||||||||1
1754878220000|2025-08-11 02:10:20|||||||||10
1754878310000|2025-08-11 02:11:50|||||||||3
1754878470000|2025-08-11 02:14:30|||||||||1
1754878560000|2025-08-11 02:16:00|||||||||2
1754878750000|2025-08-11 02:19:10|||||||||1
1754879220000|2025-08-11 02:27:00|||||||||4
1754879230000|2025-08-11 02:27:10|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|12
1754879370000|2025-08-11 02:29:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|12
1754879520000|2025-08-11 02:32:00|||||||||2
1754879540000|2025-08-11 02:32:20|||||||||1
1754879760000|2025-08-11 02:36:00|||||||||2
1754880260000|2025-08-11 02:44:20|||||||||2
1754880530000|2025-08-11 02:48:50|||||||||2
1754882360000|2025-08-11 03:19:20|||||||||74
1754882680000|2025-08-11 03:24:40|||||||||1
1754883970000|2025-08-11 03:46:10|||||||||2
1754884540000|2025-08-11 03:55:40|||||||||5
1754884650000|2025-08-11 03:57:30|||||||||1
1754884940000|2025-08-11 04:02:20|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1754884990000|2025-08-11 04:03:10|||||||||1
1754885030000|2025-08-11 04:03:50|||||||||1
1754886370000|2025-08-11 04:26:10|||||||||7
1754886480000|2025-08-11 04:28:00|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|5
1754886490000|2025-08-11 04:28:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1754886510000|2025-08-11 04:28:30|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1754886530000|2025-08-11 04:28:50|||||||||1
1754886570000|2025-08-11 04:29:30|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|1
1754886660000|2025-08-11 04:31:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754886670000|2025-08-11 04:31:10|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|0
1754886680000|2025-08-11 04:31:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1754886710000|2025-08-11 04:31:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1754886720000|2025-08-11 04:32:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1754887870000|2025-08-11 04:51:10|||||||||4
1754887900000|2025-08-11 04:51:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|15
1754887910000|2025-08-11 04:51:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1754888000000|2025-08-11 04:53:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1754888010000|2025-08-11 04:53:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1754888040000|2025-08-11 04:54:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1754888210000|2025-08-11 04:56:50|||||||||1
1754888220000|2025-08-11 04:57:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1754888430000|2025-08-11 05:00:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754888520000|2025-08-11 05:02:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1754888620000|2025-08-11 05:03:40|||||||||1
1754890450000|2025-08-11 05:34:10|||||||||15
1754891170000|2025-08-11 05:46:10|||||||||1
1754892130000|2025-08-11 06:02:10|||||||||3
1754892590000|2025-08-11 06:09:50|||||||||23
1754892790000|2025-08-11 06:13:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|45
1754892930000|2025-08-11 06:15:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1754893240000|2025-08-11 06:20:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754893250000|2025-08-11 06:20:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1754893330000|2025-08-11 06:22:10|||||||||5
1754893360000|2025-08-11 06:22:40|||||||||3
1754893930000|2025-08-11 06:32:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754894300000|2025-08-11 06:38:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1754894310000|2025-08-11 06:38:30|||||||||2
1754894390000|2025-08-11 06:39:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1754894400000|2025-08-11 06:40:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|13
1754894610000|2025-08-11 06:43:30|||||||||3
1754894620000|2025-08-11 06:43:40|||||||||5
1754894630000|2025-08-11 06:43:50|||||||||1
1754894780000|2025-08-11 06:46:20|||||||||2
1754894860000|2025-08-11 06:47:40|||||||||2
1754895130000|2025-08-11 06:52:10|||||||||1
1754895200000|2025-08-11 06:53:20|||||||||1
1754895240000|2025-08-11 06:54:00|||||||||1
1754895280000|2025-08-11 06:54:40|||||||||2
1754895390000|2025-08-11 06:56:30|||||||||2
1754895580000|2025-08-11 06:59:40|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|39
1754895600000|2025-08-11 07:00:00|||||||||3
1754895610000|2025-08-11 07:00:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|31
1754895830000|2025-08-11 07:03:50|||||||||1
1754895860000|2025-08-11 07:04:20|||||||||4
1754895870000|2025-08-11 07:04:30|||||||||1
1754895890000|2025-08-11 07:04:50|||||||||1
1754895920000|2025-08-11 07:05:20|||||||||1
1754895930000|2025-08-11 07:05:30|||||||||5
1754895950000|2025-08-11 07:05:50|||||||||1
1754895980000|2025-08-11 07:06:20|||||||||1
1754895990000|2025-08-11 07:06:30|||||||||1
1754896010000|2025-08-11 07:06:50|||||||||1
1754896070000|2025-08-11 07:07:50|||||||||1
1754896110000|2025-08-11 07:08:30|||||||||2
1754896170000|2025-08-11 07:09:30|||||||||1
1754896190000|2025-08-11 07:09:50|||||||||1
1754896200000|2025-08-11 07:10:00|||||||||1
1754896220000|2025-08-11 07:10:20|||||||||2
1754896270000|2025-08-11 07:11:10|||||||||1
1754896330000|2025-08-11 07:12:10|||||||||1
1754896400000|2025-08-11 07:13:20|||||||||1
1754896440000|2025-08-11 07:14:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|42
1754896460000|2025-08-11 07:14:20|||||||||1
1754896520000|2025-08-11 07:15:20|||||||||2
1754896790000|2025-08-11 07:19:50|||||||||1
1754896970000|2025-08-11 07:22:50|||||||||1
1754897120000|2025-08-11 07:25:20|||||||||1
1754897390000|2025-08-11 07:29:50|||||||||1
1754897510000|2025-08-11 07:31:50|||||||||1
1754897580000|2025-08-11 07:33:00|||||||||1
1754897640000|2025-08-11 07:34:00|||||||||3
1754897660000|2025-08-11 07:34:20|||||||||4
1754897680000|2025-08-11 07:34:40|||||||||3
1754897750000|2025-08-11 07:35:50|||||||||1
1754897770000|2025-08-11 07:36:10|||||||||1
1754897880000|2025-08-11 07:38:00|||||||||5
1754898010000|2025-08-11 07:40:10|||||||||3
1754898190000|2025-08-11 07:43:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1754898200000|2025-08-11 07:43:20|||||||||1
1754898300000|2025-08-11 07:45:00|||||||||4
1754898350000|2025-08-11 07:45:50|||||||||2
1754898380000|2025-08-11 07:46:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1754898470000|2025-08-11 07:47:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|23
1754898510000|2025-08-11 07:48:30|||||||||1
1754898530000|2025-08-11 07:48:50|||||||||1
1754898550000|2025-08-11 07:49:10|||||||||1
1754898660000|2025-08-11 07:51:00|||||||||1
1754898740000|2025-08-11 07:52:20|||||||||1
1754898760000|2025-08-11 07:52:40|||||||||3
1754898780000|2025-08-11 07:53:00|||||||||3
1754898880000|2025-08-11 07:54:40|||||||||3
1754898890000|2025-08-11 07:54:50|18.71|18.55|18.73|18.57|18.73|18.57|18.7|18.54|75
1754898900000|2025-08-11 07:55:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754898910000|2025-08-11 07:55:10|||||||||1
1754898920000|2025-08-11 07:55:20|||||||||11
1754898930000|2025-08-11 07:55:30|||||||||1
1754898940000|2025-08-11 07:55:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1754898960000|2025-08-11 07:56:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1754898980000|2025-08-11 07:56:20|||||||||1
1754899050000|2025-08-11 07:57:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754899100000|2025-08-11 07:58:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1754899110000|2025-08-11 07:58:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754899140000|2025-08-11 07:59:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1754899150000|2025-08-11 07:59:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|5
1754899160000|2025-08-11 07:59:20|||||||||8
1754899180000|2025-08-11 07:59:40|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1754899190000|2025-08-11 07:59:50|||||||||3
1754899200000|2025-08-11 08:00:00|||||||||2
1754899280000|2025-08-11 08:01:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1754899300000|2025-08-11 08:01:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|25
1754899320000|2025-08-11 08:02:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1754899330000|2025-08-11 08:02:10|18.75|18.59|18.76|18.6|18.77|18.61|18.75|18.59|6
1754899340000|2025-08-11 08:02:20|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|1
1754899350000|2025-08-11 08:02:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1754899360000|2025-08-11 08:02:40|||||||||2
1754899370000|2025-08-11 08:02:50|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|2
1754899380000|2025-08-11 08:03:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1754899390000|2025-08-11 08:03:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1754899400000|2025-08-11 08:03:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1754899410000|2025-08-11 08:03:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899420000|2025-08-11 08:03:40|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899430000|2025-08-11 08:03:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1754899440000|2025-08-11 08:04:00|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899450000|2025-08-11 08:04:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899470000|2025-08-11 08:04:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754899490000|2025-08-11 08:04:50|||||||||3
1754899500000|2025-08-11 08:05:00|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|39
1754899510000|2025-08-11 08:05:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1754899520000|2025-08-11 08:05:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754899530000|2025-08-11 08:05:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1754899540000|2025-08-11 08:05:40|||||||||2
1754899550000|2025-08-11 08:05:50|||||||||2
1754899560000|2025-08-11 08:06:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1754899570000|2025-08-11 08:06:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754899650000|2025-08-11 08:07:30|||||||||1
1754899680000|2025-08-11 08:08:00|18.76|18.6|18.76|18.6|18.77|18.61|18.75|18.59|43
1754899690000|2025-08-11 08:08:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|2
1754899720000|2025-08-11 08:08:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1754899730000|2025-08-11 08:08:50|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|0
1754899750000|2025-08-11 08:09:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1754899760000|2025-08-11 08:09:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1754899770000|2025-08-11 08:09:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754899780000|2025-08-11 08:09:40|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|2
1754899810000|2025-08-11 08:10:10|||||||||3
1754899820000|2025-08-11 08:10:20|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899830000|2025-08-11 08:10:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1754899860000|2025-08-11 08:11:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1754899900000|2025-08-11 08:11:40|||||||||7
1754899910000|2025-08-11 08:11:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1754899920000|2025-08-11 08:12:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1754899950000|2025-08-11 08:12:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754899970000|2025-08-11 08:12:50|||||||||1
1754899990000|2025-08-11 08:13:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1754900040000|2025-08-11 08:14:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|15
1754900050000|2025-08-11 08:14:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|6
1754900060000|2025-08-11 08:14:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1754900080000|2025-08-11 08:14:40|||||||||2
1754900110000|2025-08-11 08:15:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754900120000|2025-08-11 08:15:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1754900140000|2025-08-11 08:15:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1754900150000|2025-08-11 08:15:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754900160000|2025-08-11 08:16:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1754900170000|2025-08-11 08:16:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754900190000|2025-08-11 08:16:30|||||||||4
1754900250000|2025-08-11 08:17:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1754900290000|2025-08-11 08:18:10|||||||||2
1754900330000|2025-08-11 08:18:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1754900400000|2025-08-11 08:20:00|||||||||2
1754900600000|2025-08-11 08:23:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1754900610000|2025-08-11 08:23:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|9
1754900620000|2025-08-11 08:23:40|||||||||1
1754900970000|2025-08-11 08:29:30|||||||||1
1754901130000|2025-08-11 08:32:10|||||||||4
1754901270000|2025-08-11 08:34:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1754901360000|2025-08-11 08:36:00|||||||||66
1754901440000|2025-08-11 08:37:20|||||||||2
1754901670000|2025-08-11 08:41:10|||||||||2
1754901810000|2025-08-11 08:43:30|||||||||43
1754901820000|2025-08-11 08:43:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1754901910000|2025-08-11 08:45:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1754901950000|2025-08-11 08:45:50|||||||||1
1754902160000|2025-08-11 08:49:20|||||||||1
1754902360000|2025-08-11 08:52:40|||||||||11
1754902410000|2025-08-11 08:53:30|||||||||1
1754902440000|2025-08-11 08:54:00|||||||||1
1754902450000|2025-08-11 08:54:10|||||||||1
1754902460000|2025-08-11 08:54:20|||||||||1
1754902690000|2025-08-11 08:58:10|||||||||4
1754902750000|2025-08-11 08:59:10|||||||||1
1754902780000|2025-08-11 08:59:40|||||||||10
1754902810000|2025-08-11 09:00:10|||||||||1
1754902880000|2025-08-11 09:01:20|||||||||4
1754902930000|2025-08-11 09:02:10|||||||||5
1754903040000|2025-08-11 09:04:00|||||||||1
1754903110000|2025-08-11 09:05:10|||||||||1
1754903130000|2025-08-11 09:05:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|7
1754903240000|2025-08-11 09:07:20|||||||||1
1754903320000|2025-08-11 09:08:40|||||||||4
1754903440000|2025-08-11 09:10:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1754903450000|2025-08-11 09:10:50|||||||||1
1754903540000|2025-08-11 09:12:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|13
1754903580000|2025-08-11 09:13:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754903600000|2025-08-11 09:13:20|||||||||25
1754903610000|2025-08-11 09:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1754903630000|2025-08-11 09:13:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754903640000|2025-08-11 09:14:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1754903770000|2025-08-11 09:16:10|||||||||2
1754904160000|2025-08-11 09:22:40|||||||||1
1754904360000|2025-08-11 09:26:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1754904370000|2025-08-11 09:26:10|||||||||32
1754904380000|2025-08-11 09:26:20|||||||||1
1754904390000|2025-08-11 09:26:30|||||||||1
1754904410000|2025-08-11 09:26:50|||||||||4
1754904430000|2025-08-11 09:27:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1754904960000|2025-08-11 09:36:00|||||||||2
1754905050000|2025-08-11 09:37:30|||||||||4
1754905160000|2025-08-11 09:39:20|||||||||1
1754905910000|2025-08-11 09:51:50|||||||||1
1754905960000|2025-08-11 09:52:40|||||||||1
1754906050000|2025-08-11 09:54:10|||||||||1
1754906630000|2025-08-11 10:03:50|||||||||1
1754906650000|2025-08-11 10:04:10|||||||||1
1754906860000|2025-08-11 10:07:40|||||||||1
1754907140000|2025-08-11 10:12:20|||||||||1
1754907190000|2025-08-11 10:13:10|||||||||2
1754907220000|2025-08-11 10:13:40|||||||||1
1754907230000|2025-08-11 10:13:50|||||||||1
1754907250000|2025-08-11 10:14:10|||||||||1
1754907310000|2025-08-11 10:15:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|68
1754907320000|2025-08-11 10:15:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1754907380000|2025-08-11 10:16:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|0
1754907400000|2025-08-11 10:16:40|||||||||13
1754907410000|2025-08-11 10:16:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1754907490000|2025-08-11 10:18:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1754907660000|2025-08-11 10:21:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754907700000|2025-08-11 10:21:40|||||||||1
1754907800000|2025-08-11 10:23:20|||||||||1
1754907810000|2025-08-11 10:23:30|||||||||3
1754907840000|2025-08-11 10:24:00|||||||||5
1754907850000|2025-08-11 10:24:10|||||||||23
1754907860000|2025-08-11 10:24:20|||||||||17
1754907910000|2025-08-11 10:25:10|||||||||52
1754907940000|2025-08-11 10:25:40|||||||||22
1754908000000|2025-08-11 10:26:40|||||||||3
1754908040000|2025-08-11 10:27:20|||||||||1
1754908140000|2025-08-11 10:29:00|||||||||1
1754908550000|2025-08-11 10:35:50|||||||||4
1754908980000|2025-08-11 10:43:00|||||||||1
1754909290000|2025-08-11 10:48:10|||||||||4
1754909330000|2025-08-11 10:48:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1754909350000|2025-08-11 10:49:10|||||||||1
1754909380000|2025-08-11 10:49:40|||||||||3
1754909670000|2025-08-11 10:54:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|35
1754909700000|2025-08-11 10:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754909820000|2025-08-11 10:57:00|||||||||2
1754909870000|2025-08-11 10:57:50|||||||||2
1754909910000|2025-08-11 10:58:30|||||||||6
1754909970000|2025-08-11 10:59:30|||||||||1
1754910010000|2025-08-11 11:00:10|||||||||32
1754910020000|2025-08-11 11:00:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1754910050000|2025-08-11 11:00:50|||||||||1
1754910120000|2025-08-11 11:02:00|||||||||4
1754910190000|2025-08-11 11:03:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1754910200000|2025-08-11 11:03:20|||||||||1
1754910240000|2025-08-11 11:04:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1754910250000|2025-08-11 11:04:10|||||||||2
1754910330000|2025-08-11 11:05:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1754910350000|2025-08-11 11:05:50|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1754910370000|2025-08-11 11:06:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1754910390000|2025-08-11 11:06:30|||||||||1
1754910430000|2025-08-11 11:07:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1754910480000|2025-08-11 11:08:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|2
1754910550000|2025-08-11 11:09:10|||||||||2
1754910600000|2025-08-11 11:10:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|4
1754910630000|2025-08-11 11:10:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1754910790000|2025-08-11 11:13:10|||||||||2
1754910820000|2025-08-11 11:13:40|||||||||6
1754910840000|2025-08-11 11:14:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1754910920000|2025-08-11 11:15:20|||||||||1
1754910930000|2025-08-11 11:15:30|||||||||1
1754910990000|2025-08-11 11:16:30|||||||||1
1754911320000|2025-08-11 11:22:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1754911720000|2025-08-11 11:28:40|||||||||1
1754911740000|2025-08-11 11:29:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754911800000|2025-08-11 11:30:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1754911840000|2025-08-11 11:30:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|54
1754911900000|2025-08-11 11:31:40|||||||||1
1754911930000|2025-08-11 11:32:10|||||||||1
1754912210000|2025-08-11 11:36:50|||||||||1
1754912270000|2025-08-11 11:37:50|||||||||1
1754912720000|2025-08-11 11:45:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|172
1754912770000|2025-08-11 11:46:10|||||||||4
1754912970000|2025-08-11 11:49:30|||||||||4
1754913130000|2025-08-11 11:52:10|||||||||4
1754913310000|2025-08-11 11:55:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754913320000|2025-08-11 11:55:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1754913490000|2025-08-11 11:58:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754913540000|2025-08-11 11:59:00|||||||||2
1754913560000|2025-08-11 11:59:20|||||||||3
1754913640000|2025-08-11 12:00:40|||||||||4
1754913660000|2025-08-11 12:01:00|||||||||36
1754913790000|2025-08-11 12:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|104
1754913800000|2025-08-11 12:03:20|||||||||15
1754913950000|2025-08-11 12:05:50|||||||||10
1754914070000|2025-08-11 12:07:50|||||||||11
1754914100000|2025-08-11 12:08:20|||||||||1
1754914110000|2025-08-11 12:08:30|||||||||1
1754914150000|2025-08-11 12:09:10|||||||||1
1754914280000|2025-08-11 12:11:20|||||||||53
1754914330000|2025-08-11 12:12:10|||||||||3
1754914340000|2025-08-11 12:12:20|||||||||74
1754914350000|2025-08-11 12:12:30|||||||||110
1754914360000|2025-08-11 12:12:40|||||||||1
1754914550000|2025-08-11 12:15:50|||||||||3
1754914610000|2025-08-11 12:16:50|||||||||1
1754914730000|2025-08-11 12:18:50|||||||||1
1754914770000|2025-08-11 12:19:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754914880000|2025-08-11 12:21:20|||||||||1
1754914930000|2025-08-11 12:22:10|||||||||1
1754914960000|2025-08-11 12:22:40|||||||||2
1754915030000|2025-08-11 12:23:50|||||||||1
1754915040000|2025-08-11 12:24:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|64
1754915050000|2025-08-11 12:24:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1754915080000|2025-08-11 12:24:40|||||||||8
1754915180000|2025-08-11 12:26:20|||||||||7
1754915210000|2025-08-11 12:26:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1754915230000|2025-08-11 12:27:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1754915240000|2025-08-11 12:27:20|||||||||1
1754915270000|2025-08-11 12:27:50|||||||||1
1754915290000|2025-08-11 12:28:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1754915310000|2025-08-11 12:28:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1754915330000|2025-08-11 12:28:50|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1754915340000|2025-08-11 12:29:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1754915360000|2025-08-11 12:29:20|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|4
1754915430000|2025-08-11 12:30:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1754915470000|2025-08-11 12:31:10|||||||||2
1754915490000|2025-08-11 12:31:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1754915500000|2025-08-11 12:31:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1754915560000|2025-08-11 12:32:40|18.68|18.52|18.66|18.5|18.7|18.54|18.66|18.5|0
1754915570000|2025-08-11 12:32:50|||||||||3
1754915590000|2025-08-11 12:33:10|||||||||11
1754915620000|2025-08-11 12:33:40|||||||||3
1754915700000|2025-08-11 12:35:00|||||||||1
1754915750000|2025-08-11 12:35:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1754915820000|2025-08-11 12:37:00|||||||||1
1754915960000|2025-08-11 12:39:20|||||||||1
1754916010000|2025-08-11 12:40:10|||||||||1
1754916020000|2025-08-11 12:40:20|||||||||7
1754916140000|2025-08-11 12:42:20|||||||||25
1754916270000|2025-08-11 12:44:30|||||||||1
1754916290000|2025-08-11 12:44:50|||||||||1
1754916300000|2025-08-11 12:45:00|||||||||6
1754916420000|2025-08-11 12:47:00|||||||||4
1754916510000|2025-08-11 12:48:30|||||||||1
1754916520000|2025-08-11 12:48:40|||||||||92
1754916580000|2025-08-11 12:49:40|||||||||6
1754916640000|2025-08-11 12:50:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|131
1754916670000|2025-08-11 12:51:10|||||||||1
1754916690000|2025-08-11 12:51:30|||||||||12
1754916760000|2025-08-11 12:52:40|||||||||6
1754916770000|2025-08-11 12:52:50|||||||||3
1754916800000|2025-08-11 12:53:20|||||||||101
1754916820000|2025-08-11 12:53:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1754916830000|2025-08-11 12:53:50|||||||||3
1754916900000|2025-08-11 12:55:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1754916910000|2025-08-11 12:55:10|||||||||2
1754916940000|2025-08-11 12:55:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|1
1754916950000|2025-08-11 12:55:50|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|6
1754917000000|2025-08-11 12:56:40|||||||||1
1754917010000|2025-08-11 12:56:50|||||||||19
1754917160000|2025-08-11 12:59:20|||||||||1
1754917200000|2025-08-11 13:00:00|||||||||1
1754917300000|2025-08-11 13:01:40|||||||||3
1754917530000|2025-08-11 13:05:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1754917580000|2025-08-11 13:06:20|||||||||1
1754917590000|2025-08-11 13:06:30|||||||||1
1754917600000|2025-08-11 13:06:40|||||||||5
1754917620000|2025-08-11 13:07:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|142
1754917630000|2025-08-11 13:07:10|||||||||3
1754917640000|2025-08-11 13:07:20|||||||||1
1754917650000|2025-08-11 13:07:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|52
1754917840000|2025-08-11 13:10:40|||||||||6
1754918010000|2025-08-11 13:13:30|||||||||2
1754918020000|2025-08-11 13:13:40|||||||||10
1754918040000|2025-08-11 13:14:00|||||||||1
1754918060000|2025-08-11 13:14:20|||||||||16
1754918070000|2025-08-11 13:14:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1754918090000|2025-08-11 13:14:50|||||||||25
1754918190000|2025-08-11 13:16:30|||||||||12
1754918210000|2025-08-11 13:16:50|||||||||9
1754918220000|2025-08-11 13:17:00|||||||||1
1754918250000|2025-08-11 13:17:30|||||||||1
1754918260000|2025-08-11 13:17:40|||||||||1
1754918270000|2025-08-11 13:17:50|||||||||20
1754918420000|2025-08-11 13:20:20|||||||||7
1754918500000|2025-08-11 13:21:40|||||||||1
1754918520000|2025-08-11 13:22:00|||||||||2
1754918600000|2025-08-11 13:23:20|||||||||1
1754918640000|2025-08-11 13:24:00|||||||||16
1754918670000|2025-08-11 13:24:30|||||||||5
1754918720000|2025-08-11 13:25:20|||||||||3
1754918750000|2025-08-11 13:25:50|||||||||1
1754918790000|2025-08-11 13:26:30|||||||||3
1754918810000|2025-08-11 13:26:50|||||||||26
1754918880000|2025-08-11 13:28:00|||||||||6
1754918890000|2025-08-11 13:28:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1754918950000|2025-08-11 13:29:10|||||||||2
1754918990000|2025-08-11 13:29:50|||||||||1
1754919000000|2025-08-11 13:30:00|||||||||65
1754919010000|2025-08-11 13:30:10|||||||||1
1754919020000|2025-08-11 13:30:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|301
1754919030000|2025-08-11 13:30:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|54
1754919040000|2025-08-11 13:30:40|||||||||10
1754919070000|2025-08-11 13:31:10|||||||||1
1754919090000|2025-08-11 13:31:30|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|241
1754919100000|2025-08-11 13:31:40|||||||||10
1754919110000|2025-08-11 13:31:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1754919120000|2025-08-11 13:32:00|||||||||6
1754919130000|2025-08-11 13:32:10|||||||||5
1754919140000|2025-08-11 13:32:20|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|9
1754919150000|2025-08-11 13:32:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|14
1754919160000|2025-08-11 13:32:40|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|18
1754919170000|2025-08-11 13:32:50|||||||||12
1754919180000|2025-08-11 13:33:00|||||||||6
1754919200000|2025-08-11 13:33:20|||||||||16
1754919210000|2025-08-11 13:33:30|||||||||6
1754919220000|2025-08-11 13:33:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|72
1754919240000|2025-08-11 13:34:00|||||||||15
1754919260000|2025-08-11 13:34:20|||||||||3
1754919280000|2025-08-11 13:34:40|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|172
1754919290000|2025-08-11 13:34:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|7
1754919300000|2025-08-11 13:35:00|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|32
1754919310000|2025-08-11 13:35:10|||||||||9
1754919320000|2025-08-11 13:35:20|||||||||5
1754919330000|2025-08-11 13:35:30|||||||||28
1754919340000|2025-08-11 13:35:40|||||||||1
1754919350000|2025-08-11 13:35:50|||||||||2
1754919370000|2025-08-11 13:36:10|||||||||10
1754919380000|2025-08-11 13:36:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1754919390000|2025-08-11 13:36:30|||||||||20
1754919400000|2025-08-11 13:36:40|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|38
1754919410000|2025-08-11 13:36:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754919440000|2025-08-11 13:37:20|||||||||19
1754919460000|2025-08-11 13:37:40|||||||||51
1754919470000|2025-08-11 13:37:50|||||||||158
1754919480000|2025-08-11 13:38:00|||||||||1
1754919500000|2025-08-11 13:38:20|||||||||1
1754919510000|2025-08-11 13:38:30|||||||||4
1754919520000|2025-08-11 13:38:40|||||||||15
1754919530000|2025-08-11 13:38:50|||||||||33
1754919540000|2025-08-11 13:39:00|||||||||18
1754919560000|2025-08-11 13:39:20|||||||||9
1754919570000|2025-08-11 13:39:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|28
1754919580000|2025-08-11 13:39:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1754919590000|2025-08-11 13:39:50|||||||||1
1754919600000|2025-08-11 13:40:00|||||||||28
1754919610000|2025-08-11 13:40:10|||||||||1
1754919620000|2025-08-11 13:40:20|||||||||4
1754919630000|2025-08-11 13:40:30|||||||||1
1754919640000|2025-08-11 13:40:40|||||||||4
1754919650000|2025-08-11 13:40:50|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|5
1754919670000|2025-08-11 13:41:10|||||||||59
1754919680000|2025-08-11 13:41:20|||||||||9
1754919690000|2025-08-11 13:41:30|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|11
1754919700000|2025-08-11 13:41:40|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|0
1754919710000|2025-08-11 13:41:50|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|11
1754919720000|2025-08-11 13:42:00|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|57
1754919730000|2025-08-11 13:42:10|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|3
1754919740000|2025-08-11 13:42:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1754919750000|2025-08-11 13:42:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1754919760000|2025-08-11 13:42:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1754919770000|2025-08-11 13:42:50|||||||||2
1754919780000|2025-08-11 13:43:00|||||||||20
1754919790000|2025-08-11 13:43:10|||||||||47
1754919800000|2025-08-11 13:43:20|||||||||11
1754919810000|2025-08-11 13:43:30|||||||||16
1754919820000|2025-08-11 13:43:40|||||||||57
1754919830000|2025-08-11 13:43:50|||||||||1
1754919850000|2025-08-11 13:44:10|||||||||1
1754919860000|2025-08-11 13:44:20|||||||||50
1754919870000|2025-08-11 13:44:30|||||||||13
1754919880000|2025-08-11 13:44:40|||||||||1
1754919920000|2025-08-11 13:45:20|||||||||12
1754919930000|2025-08-11 13:45:30|||||||||27
1754919940000|2025-08-11 13:45:40|||||||||100
1754919950000|2025-08-11 13:45:50|||||||||8
1754919960000|2025-08-11 13:46:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|42
1754919970000|2025-08-11 13:46:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1754919980000|2025-08-11 13:46:20|||||||||4
1754919990000|2025-08-11 13:46:30|||||||||8
1754920000000|2025-08-11 13:46:40|||||||||12
1754920020000|2025-08-11 13:47:00|||||||||3
1754920040000|2025-08-11 13:47:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|61
1754920050000|2025-08-11 13:47:30|||||||||5
1754920060000|2025-08-11 13:47:40|||||||||1
1754920070000|2025-08-11 13:47:50|||||||||23
1754920080000|2025-08-11 13:48:00|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|207
1754920090000|2025-08-11 13:48:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|74
1754920100000|2025-08-11 13:48:20|||||||||46
1754920110000|2025-08-11 13:48:30|||||||||18
1754920120000|2025-08-11 13:48:40|||||||||17
1754920130000|2025-08-11 13:48:50|||||||||50
1754920140000|2025-08-11 13:49:00|||||||||1
1754920150000|2025-08-11 13:49:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|31
1754920160000|2025-08-11 13:49:20|||||||||4
1754920170000|2025-08-11 13:49:30|||||||||5
1754920180000|2025-08-11 13:49:40|||||||||6
1754920190000|2025-08-11 13:49:50|||||||||3
1754920200000|2025-08-11 13:50:00|||||||||16
1754920210000|2025-08-11 13:50:10|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1754920220000|2025-08-11 13:50:20|18.67|18.51|18.67|18.51|18.71|18.55|18.67|18.51|12
1754920230000|2025-08-11 13:50:30|||||||||14
1754920240000|2025-08-11 13:50:40|||||||||8
1754920250000|2025-08-11 13:50:50|||||||||1
1754920260000|2025-08-11 13:51:00|||||||||2
1754920270000|2025-08-11 13:51:10|||||||||8
1754920280000|2025-08-11 13:51:20|||||||||11
1754920290000|2025-08-11 13:51:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1754920300000|2025-08-11 13:51:40|||||||||1
1754920310000|2025-08-11 13:51:50|||||||||2
1754920320000|2025-08-11 13:52:00|||||||||2
1754920330000|2025-08-11 13:52:10|||||||||4
1754920340000|2025-08-11 13:52:20|||||||||20
1754920350000|2025-08-11 13:52:30|||||||||22
1754920370000|2025-08-11 13:52:50|||||||||3
1754920380000|2025-08-11 13:53:00|||||||||1
1754920390000|2025-08-11 13:53:10|||||||||3
1754920400000|2025-08-11 13:53:20|||||||||3
1754920410000|2025-08-11 13:53:30|||||||||16
1754920420000|2025-08-11 13:53:40|||||||||59
1754920430000|2025-08-11 13:53:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|18
1754920450000|2025-08-11 13:54:10|||||||||9
1754920460000|2025-08-11 13:54:20|||||||||32
1754920470000|2025-08-11 13:54:30|||||||||79
1754920480000|2025-08-11 13:54:40|||||||||125
1754920490000|2025-08-11 13:54:50|||||||||2
1754920500000|2025-08-11 13:55:00|||||||||7
1754920510000|2025-08-11 13:55:10|||||||||102
1754920520000|2025-08-11 13:55:20|||||||||8
1754920530000|2025-08-11 13:55:30|||||||||28
1754920540000|2025-08-11 13:55:40|18.71|18.55|18.67|18.51|18.72|18.56|18.67|18.51|50
1754920550000|2025-08-11 13:55:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1754920560000|2025-08-11 13:56:00|18.67|18.51|18.67|18.51|18.71|18.55|18.67|18.51|7
1754920570000|2025-08-11 13:56:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1754920580000|2025-08-11 13:56:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|21
1754920590000|2025-08-11 13:56:30|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|6
1754920600000|2025-08-11 13:56:40|18.69|18.53|18.71|18.55|18.71|18.55|18.67|18.51|3
1754920610000|2025-08-11 13:56:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1754920620000|2025-08-11 13:57:00|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|3
1754920630000|2025-08-11 13:57:10|||||||||3
1754920640000|2025-08-11 13:57:20|||||||||1
1754920650000|2025-08-11 13:57:30|||||||||1
1754920660000|2025-08-11 13:57:40|||||||||4
1754920670000|2025-08-11 13:57:50|||||||||1
1754920680000|2025-08-11 13:58:00|||||||||5
1754920690000|2025-08-11 13:58:10|||||||||15
1754920700000|2025-08-11 13:58:20|||||||||17
1754920710000|2025-08-11 13:58:30|||||||||35
1754920720000|2025-08-11 13:58:40|||||||||21
1754920730000|2025-08-11 13:58:50|||||||||3
1754920740000|2025-08-11 13:59:00|||||||||3
1754920750000|2025-08-11 13:59:10|||||||||9
1754920760000|2025-08-11 13:59:20|||||||||6
1754920770000|2025-08-11 13:59:30|||||||||88
1754920790000|2025-08-11 13:59:50|||||||||2
1754920800000|2025-08-11 14:00:00|||||||||49
1754920810000|2025-08-11 14:00:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1754920820000|2025-08-11 14:00:20|||||||||51
1754920830000|2025-08-11 14:00:30|||||||||18
1754920850000|2025-08-11 14:00:50|||||||||11
1754920860000|2025-08-11 14:01:00|||||||||2
1754920870000|2025-08-11 14:01:10|||||||||5
1754920880000|2025-08-11 14:01:20|||||||||32
1754920890000|2025-08-11 14:01:30|||||||||6
1754920900000|2025-08-11 14:01:40|||||||||3
1754920910000|2025-08-11 14:01:50|||||||||1
1754920920000|2025-08-11 14:02:00|||||||||15
1754920930000|2025-08-11 14:02:10|||||||||2
1754920940000|2025-08-11 14:02:20|||||||||21
1754920950000|2025-08-11 14:02:30|||||||||17
1754920960000|2025-08-11 14:02:40|||||||||46
1754920970000|2025-08-11 14:02:50|||||||||7
1754920980000|2025-08-11 14:03:00|||||||||2
1754920990000|2025-08-11 14:03:10|||||||||34
1754921000000|2025-08-11 14:03:20|||||||||19
1754921010000|2025-08-11 14:03:30|||||||||12
1754921020000|2025-08-11 14:03:40|||||||||2
1754921030000|2025-08-11 14:03:50|||||||||25
1754921040000|2025-08-11 14:04:00|||||||||4
1754921050000|2025-08-11 14:04:10|||||||||2
1754921060000|2025-08-11 14:04:20|||||||||6
1754921070000|2025-08-11 14:04:30|||||||||2
1754921080000|2025-08-11 14:04:40|||||||||38
1754921090000|2025-08-11 14:04:50|||||||||7
1754921100000|2025-08-11 14:05:00|||||||||18
1754921110000|2025-08-11 14:05:10|||||||||9
1754921120000|2025-08-11 14:05:20|||||||||4
1754921130000|2025-08-11 14:05:30|||||||||2
1754921140000|2025-08-11 14:05:40|||||||||2
1754921160000|2025-08-11 14:06:00|||||||||5
1754921170000|2025-08-11 14:06:10|||||||||5
1754921180000|2025-08-11 14:06:20|||||||||32
1754921190000|2025-08-11 14:06:30|||||||||11
1754921200000|2025-08-11 14:06:40|||||||||11
1754921210000|2025-08-11 14:06:50|||||||||2
1754921220000|2025-08-11 14:07:00|||||||||8
1754921240000|2025-08-11 14:07:20|||||||||1
1754921250000|2025-08-11 14:07:30|||||||||6
1754921260000|2025-08-11 14:07:40|||||||||2
1754921270000|2025-08-11 14:07:50|||||||||22
1754921280000|2025-08-11 14:08:00|||||||||4
1754921300000|2025-08-11 14:08:20|||||||||19
1754921310000|2025-08-11 14:08:30|||||||||2
1754921330000|2025-08-11 14:08:50|||||||||10
1754921340000|2025-08-11 14:09:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|25
1754921350000|2025-08-11 14:09:10|||||||||38
1754921360000|2025-08-11 14:09:20|||||||||4
1754921370000|2025-08-11 14:09:30|||||||||3
1754921400000|2025-08-11 14:10:00|||||||||7
1754921410000|2025-08-11 14:10:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1754921430000|2025-08-11 14:10:30|||||||||1
1754921440000|2025-08-11 14:10:40|||||||||13
1754921450000|2025-08-11 14:10:50|||||||||4
1754921460000|2025-08-11 14:11:00|||||||||2
1754921470000|2025-08-11 14:11:10|||||||||7
1754921480000|2025-08-11 14:11:20|||||||||1
1754921490000|2025-08-11 14:11:30|||||||||1
1754921500000|2025-08-11 14:11:40|||||||||1
1754921510000|2025-08-11 14:11:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|81
1754921520000|2025-08-11 14:12:00|||||||||13
1754921540000|2025-08-11 14:12:20|||||||||11
1754921550000|2025-08-11 14:12:30|||||||||2
1754921560000|2025-08-11 14:12:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|96
1754921580000|2025-08-11 14:13:00|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|3
1754921590000|2025-08-11 14:13:10|||||||||2
1754921610000|2025-08-11 14:13:30|||||||||1
1754921620000|2025-08-11 14:13:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1754921630000|2025-08-11 14:13:50|||||||||1
1754921640000|2025-08-11 14:14:00|||||||||13
1754921650000|2025-08-11 14:14:10|||||||||43
1754921660000|2025-08-11 14:14:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|61
1754921670000|2025-08-11 14:14:30|||||||||1
1754921680000|2025-08-11 14:14:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1754921690000|2025-08-11 14:14:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|147
1754921700000|2025-08-11 14:15:00|||||||||2
1754921710000|2025-08-11 14:15:10|||||||||1
1754921720000|2025-08-11 14:15:20|||||||||8
1754921730000|2025-08-11 14:15:30|||||||||6
1754921740000|2025-08-11 14:15:40|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|6
1754921750000|2025-08-11 14:15:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|25
1754921760000|2025-08-11 14:16:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|17
1754921770000|2025-08-11 14:16:10|||||||||11
1754921780000|2025-08-11 14:16:20|||||||||2
1754921790000|2025-08-11 14:16:30|||||||||1
1754921800000|2025-08-11 14:16:40|||||||||11
1754921810000|2025-08-11 14:16:50|||||||||2
1754921820000|2025-08-11 14:17:00|||||||||6
1754921830000|2025-08-11 14:17:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1754921850000|2025-08-11 14:17:30|||||||||8
1754921860000|2025-08-11 14:17:40|||||||||13
1754921870000|2025-08-11 14:17:50|||||||||2
1754921880000|2025-08-11 14:18:00|||||||||4
1754921890000|2025-08-11 14:18:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|48
1754921900000|2025-08-11 14:18:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|34
1754921910000|2025-08-11 14:18:30|||||||||3
1754921920000|2025-08-11 14:18:40|||||||||7
1754921940000|2025-08-11 14:19:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|219
1754921950000|2025-08-11 14:19:10|||||||||155
1754921960000|2025-08-11 14:19:20|||||||||7
1754921970000|2025-08-11 14:19:30|||||||||1
1754921980000|2025-08-11 14:19:40|||||||||2
1754921990000|2025-08-11 14:19:50|||||||||1
1754922000000|2025-08-11 14:20:00|||||||||8
1754922010000|2025-08-11 14:20:10|||||||||9
1754922020000|2025-08-11 14:20:20|||||||||1
1754922030000|2025-08-11 14:20:30|||||||||2
1754922040000|2025-08-11 14:20:40|||||||||3
1754922050000|2025-08-11 14:20:50|||||||||3
1754922060000|2025-08-11 14:21:00|||||||||8
1754922070000|2025-08-11 14:21:10|||||||||5
1754922080000|2025-08-11 14:21:20|||||||||5
1754922090000|2025-08-11 14:21:30|||||||||6
1754922100000|2025-08-11 14:21:40|||||||||24
1754922110000|2025-08-11 14:21:50|||||||||8
1754922120000|2025-08-11 14:22:00|||||||||7
1754922130000|2025-08-11 14:22:10|||||||||13
1754922140000|2025-08-11 14:22:20|||||||||5
1754922150000|2025-08-11 14:22:30|||||||||6
1754922160000|2025-08-11 14:22:40|||||||||9
1754922170000|2025-08-11 14:22:50|||||||||11
1754922180000|2025-08-11 14:23:00|||||||||4
1754922190000|2025-08-11 14:23:10|||||||||17
1754922200000|2025-08-11 14:23:20|||||||||11
1754922210000|2025-08-11 14:23:30|||||||||7
1754922220000|2025-08-11 14:23:40|||||||||86
1754922230000|2025-08-11 14:23:50|||||||||6
1754922240000|2025-08-11 14:24:00|||||||||64
1754922250000|2025-08-11 14:24:10|||||||||12
1754922260000|2025-08-11 14:24:20|||||||||12
1754922270000|2025-08-11 14:24:30|||||||||7
1754922280000|2025-08-11 14:24:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|213
1754922290000|2025-08-11 14:24:50|||||||||37
1754922300000|2025-08-11 14:25:00|||||||||47
1754922310000|2025-08-11 14:25:10|||||||||43
1754922340000|2025-08-11 14:25:40|||||||||2
1754922350000|2025-08-11 14:25:50|||||||||2
1754922360000|2025-08-11 14:26:00|||||||||6
1754922370000|2025-08-11 14:26:10|||||||||8
1754922380000|2025-08-11 14:26:20|||||||||5
1754922390000|2025-08-11 14:26:30|||||||||25
1754922400000|2025-08-11 14:26:40|||||||||14
1754922410000|2025-08-11 14:26:50|||||||||6
1754922420000|2025-08-11 14:27:00|||||||||21
1754922430000|2025-08-11 14:27:10|||||||||6
1754922440000|2025-08-11 14:27:20|||||||||3
1754922450000|2025-08-11 14:27:30|||||||||12
1754922460000|2025-08-11 14:27:40|||||||||6
1754922470000|2025-08-11 14:27:50|||||||||9
1754922480000|2025-08-11 14:28:00|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|13
1754922490000|2025-08-11 14:28:10|||||||||11
1754922500000|2025-08-11 14:28:20|||||||||13
1754922510000|2025-08-11 14:28:30|||||||||278
1754922520000|2025-08-11 14:28:40|||||||||14
1754922530000|2025-08-11 14:28:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|315
1754922540000|2025-08-11 14:29:00|||||||||1
1754922550000|2025-08-11 14:29:10|||||||||1
1754922560000|2025-08-11 14:29:20|||||||||35
1754922570000|2025-08-11 14:29:30|||||||||3
1754922580000|2025-08-11 14:29:40|||||||||9
1754922590000|2025-08-11 14:29:50|||||||||11
1754922610000|2025-08-11 14:30:10|||||||||1
1754922630000|2025-08-11 14:30:30|||||||||2
1754922640000|2025-08-11 14:30:40|||||||||100
1754922650000|2025-08-11 14:30:50|||||||||34
1754922660000|2025-08-11 14:31:00|||||||||11
1754922690000|2025-08-11 14:31:30|||||||||1
1754922700000|2025-08-11 14:31:40|||||||||1
1754922720000|2025-08-11 14:32:00|||||||||8
1754922740000|2025-08-11 14:32:20|||||||||41
1754922770000|2025-08-11 14:32:50|||||||||1
1754922780000|2025-08-11 14:33:00|||||||||1
1754922820000|2025-08-11 14:33:40|||||||||20
1754922840000|2025-08-11 14:34:00|||||||||2
1754922850000|2025-08-11 14:34:10|||||||||4
1754922860000|2025-08-11 14:34:20|||||||||3
1754922890000|2025-08-11 14:34:50|||||||||1
1754922900000|2025-08-11 14:35:00|||||||||17
1754922920000|2025-08-11 14:35:20|||||||||2
1754922930000|2025-08-11 14:35:30|||||||||1
1754922940000|2025-08-11 14:35:40|||||||||2
1754922950000|2025-08-11 14:35:50|||||||||1
1754922970000|2025-08-11 14:36:10|||||||||9
1754922980000|2025-08-11 14:36:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|150
1754922990000|2025-08-11 14:36:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|46
1754923000000|2025-08-11 14:36:40|||||||||3
1754923030000|2025-08-11 14:37:10|||||||||3
1754923050000|2025-08-11 14:37:30|||||||||34
1754923060000|2025-08-11 14:37:40|||||||||4
1754923090000|2025-08-11 14:38:10|||||||||2
1754923110000|2025-08-11 14:38:30|||||||||3
1754923140000|2025-08-11 14:39:00|||||||||4
1754923160000|2025-08-11 14:39:20|||||||||21
1754923200000|2025-08-11 14:40:00|||||||||2
1754923220000|2025-08-11 14:40:20|||||||||12
1754923250000|2025-08-11 14:40:50|||||||||1
1754923260000|2025-08-11 14:41:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1754923270000|2025-08-11 14:41:10|||||||||22
1754923280000|2025-08-11 14:41:20|||||||||1
1754923290000|2025-08-11 14:41:30|||||||||5
1754923300000|2025-08-11 14:41:40|||||||||13
1754923310000|2025-08-11 14:41:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|34
1754923330000|2025-08-11 14:42:10|||||||||6
1754923360000|2025-08-11 14:42:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|26
1754923380000|2025-08-11 14:43:00|||||||||2
1754923390000|2025-08-11 14:43:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1754923420000|2025-08-11 14:43:40|||||||||1
1754923430000|2025-08-11 14:43:50|||||||||38
1754923450000|2025-08-11 14:44:10|||||||||18
1754923470000|2025-08-11 14:44:30|||||||||15
1754923480000|2025-08-11 14:44:40|||||||||14
1754923490000|2025-08-11 14:44:50|||||||||1
1754923510000|2025-08-11 14:45:10|||||||||1
1754923530000|2025-08-11 14:45:30|||||||||1
1754923540000|2025-08-11 14:45:40|||||||||19
1754923550000|2025-08-11 14:45:50|||||||||3
1754923560000|2025-08-11 14:46:00|||||||||2
1754923570000|2025-08-11 14:46:10|||||||||4
1754923590000|2025-08-11 14:46:30|||||||||3
1754923600000|2025-08-11 14:46:40|||||||||2
1754923610000|2025-08-11 14:46:50|||||||||3
1754923620000|2025-08-11 14:47:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|51
1754923630000|2025-08-11 14:47:10|||||||||6
1754923640000|2025-08-11 14:47:20|||||||||9
1754923660000|2025-08-11 14:47:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1754923670000|2025-08-11 14:47:50|||||||||15
1754923680000|2025-08-11 14:48:00|||||||||5
1754923690000|2025-08-11 14:48:10|||||||||23
1754923700000|2025-08-11 14:48:20|||||||||16
1754923710000|2025-08-11 14:48:30|||||||||5
1754923730000|2025-08-11 14:48:50|||||||||3
1754923750000|2025-08-11 14:49:10|||||||||2
1754923760000|2025-08-11 14:49:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1754923770000|2025-08-11 14:49:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|43
1754923790000|2025-08-11 14:49:50|||||||||10
1754923810000|2025-08-11 14:50:10|||||||||1
1754923830000|2025-08-11 14:50:30|||||||||1
1754923850000|2025-08-11 14:50:50|||||||||1
1754923890000|2025-08-11 14:51:30|||||||||1
1754923900000|2025-08-11 14:51:40|||||||||15
1754923930000|2025-08-11 14:52:10|||||||||13
1754923940000|2025-08-11 14:52:20|||||||||4
1754923950000|2025-08-11 14:52:30|||||||||2
1754923970000|2025-08-11 14:52:50|||||||||1
1754924000000|2025-08-11 14:53:20|||||||||79
1754924010000|2025-08-11 14:53:30|||||||||1
1754924020000|2025-08-11 14:53:40|||||||||2
1754924030000|2025-08-11 14:53:50|||||||||1
1754924070000|2025-08-11 14:54:30|||||||||4
1754924110000|2025-08-11 14:55:10|||||||||2
1754924130000|2025-08-11 14:55:30|||||||||1
1754924140000|2025-08-11 14:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1754924170000|2025-08-11 14:56:10|||||||||4
1754924180000|2025-08-11 14:56:20|||||||||2
1754924190000|2025-08-11 14:56:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754924200000|2025-08-11 14:56:40|||||||||4
1754924210000|2025-08-11 14:56:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1754924220000|2025-08-11 14:57:00|||||||||6
1754924240000|2025-08-11 14:57:20|||||||||27
1754924250000|2025-08-11 14:57:30|||||||||4
1754924270000|2025-08-11 14:57:50|||||||||5
1754924280000|2025-08-11 14:58:00|||||||||5
1754924290000|2025-08-11 14:58:10|||||||||1
1754924300000|2025-08-11 14:58:20|||||||||1
1754924310000|2025-08-11 14:58:30|||||||||61
1754924320000|2025-08-11 14:58:40|||||||||5
1754924340000|2025-08-11 14:59:00|||||||||4
1754924350000|2025-08-11 14:59:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1754924360000|2025-08-11 14:59:20|||||||||9
1754924370000|2025-08-11 14:59:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1754924380000|2025-08-11 14:59:40|||||||||17
1754924390000|2025-08-11 14:59:50|||||||||2
1754924400000|2025-08-11 15:00:00|||||||||14
1754924410000|2025-08-11 15:00:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|22
1754924420000|2025-08-11 15:00:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1754924430000|2025-08-11 15:00:30|||||||||4
1754924440000|2025-08-11 15:00:40|||||||||1
1754924460000|2025-08-11 15:01:00|||||||||15
1754924470000|2025-08-11 15:01:10|||||||||1
1754924480000|2025-08-11 15:01:20|||||||||1
1754924490000|2025-08-11 15:01:30|||||||||6
1754924500000|2025-08-11 15:01:40|||||||||1
1754924510000|2025-08-11 15:01:50|||||||||5
1754924520000|2025-08-11 15:02:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|58
1754924530000|2025-08-11 15:02:10|||||||||36
1754924540000|2025-08-11 15:02:20|||||||||1
1754924560000|2025-08-11 15:02:40|||||||||4
1754924570000|2025-08-11 15:02:50|||||||||6
1754924580000|2025-08-11 15:03:00|||||||||21
1754924590000|2025-08-11 15:03:10|||||||||2
1754924600000|2025-08-11 15:03:20|||||||||1
1754924610000|2025-08-11 15:03:30|||||||||2
1754924620000|2025-08-11 15:03:40|||||||||2
1754924630000|2025-08-11 15:03:50|||||||||1
1754924640000|2025-08-11 15:04:00|||||||||1
1754924660000|2025-08-11 15:04:20|||||||||64
1754924670000|2025-08-11 15:04:30|||||||||10
1754924680000|2025-08-11 15:04:40|||||||||3
1754924690000|2025-08-11 15:04:50|||||||||3
1754924700000|2025-08-11 15:05:00|||||||||1
1754924710000|2025-08-11 15:05:10|||||||||1
1754924720000|2025-08-11 15:05:20|||||||||7
1754924730000|2025-08-11 15:05:30|||||||||3
1754924740000|2025-08-11 15:05:40|||||||||2
1754924750000|2025-08-11 15:05:50|||||||||9
1754924760000|2025-08-11 15:06:00|||||||||2
1754924770000|2025-08-11 15:06:10|||||||||5
1754924780000|2025-08-11 15:06:20|||||||||1
1754924790000|2025-08-11 15:06:30|||||||||3
1754924800000|2025-08-11 15:06:40|||||||||4
1754924810000|2025-08-11 15:06:50|||||||||5
1754924820000|2025-08-11 15:07:00|||||||||3
1754924830000|2025-08-11 15:07:10|||||||||6
1754924850000|2025-08-11 15:07:30|||||||||58
1754924860000|2025-08-11 15:07:40|||||||||1
1754924870000|2025-08-11 15:07:50|||||||||1
1754924890000|2025-08-11 15:08:10|||||||||6
1754924900000|2025-08-11 15:08:20|||||||||1
1754924910000|2025-08-11 15:08:30|||||||||2
1754924920000|2025-08-11 15:08:40|||||||||4
1754924930000|2025-08-11 15:08:50|||||||||31
1754924940000|2025-08-11 15:09:00|||||||||12
1754924970000|2025-08-11 15:09:30|||||||||5
1754924980000|2025-08-11 15:09:40|||||||||2
1754924990000|2025-08-11 15:09:50|||||||||73
1754925000000|2025-08-11 15:10:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|130
1754925010000|2025-08-11 15:10:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|58
1754925020000|2025-08-11 15:10:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|20
1754925030000|2025-08-11 15:10:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|20
1754925060000|2025-08-11 15:11:00|||||||||2
1754925090000|2025-08-11 15:11:30|||||||||1
1754925130000|2025-08-11 15:12:10|||||||||1
1754925150000|2025-08-11 15:12:30|||||||||1
1754925160000|2025-08-11 15:12:40|||||||||1
1754925180000|2025-08-11 15:13:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|25
1754925190000|2025-08-11 15:13:10|||||||||12
1754925220000|2025-08-11 15:13:40|||||||||51
1754925250000|2025-08-11 15:14:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|93
1754925260000|2025-08-11 15:14:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1754925290000|2025-08-11 15:14:50|||||||||2
1754925300000|2025-08-11 15:15:00|||||||||1
1754925330000|2025-08-11 15:15:30|||||||||1
1754925340000|2025-08-11 15:15:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1754925350000|2025-08-11 15:15:50|||||||||1
1754925370000|2025-08-11 15:16:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1754925380000|2025-08-11 15:16:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1754925390000|2025-08-11 15:16:30|||||||||2
1754925420000|2025-08-11 15:17:00|||||||||4
1754925450000|2025-08-11 15:17:30|||||||||53
1754925460000|2025-08-11 15:17:40|||||||||6
1754925470000|2025-08-11 15:17:50|||||||||3
1754925490000|2025-08-11 15:18:10|||||||||1
1754925500000|2025-08-11 15:18:20|||||||||3
1754925510000|2025-08-11 15:18:30|||||||||7
1754925520000|2025-08-11 15:18:40|||||||||1
1754925530000|2025-08-11 15:18:50|||||||||2
1754925540000|2025-08-11 15:19:00|||||||||1
1754925550000|2025-08-11 15:19:10|||||||||3
1754925560000|2025-08-11 15:19:20|||||||||9
1754925570000|2025-08-11 15:19:30|||||||||1
1754925580000|2025-08-11 15:19:40|||||||||2
1754925590000|2025-08-11 15:19:50|||||||||2
1754925640000|2025-08-11 15:20:40|||||||||1
1754925660000|2025-08-11 15:21:00|||||||||1
1754925670000|2025-08-11 15:21:10|||||||||1
1754925680000|2025-08-11 15:21:20|||||||||6
1754925710000|2025-08-11 15:21:50|||||||||12
1754925720000|2025-08-11 15:22:00|||||||||6
1754925750000|2025-08-11 15:22:30|||||||||1
1754925760000|2025-08-11 15:22:40|||||||||18
1754925770000|2025-08-11 15:22:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|11
1754925780000|2025-08-11 15:23:00|||||||||22
1754925790000|2025-08-11 15:23:10|||||||||2
1754925800000|2025-08-11 15:23:20|||||||||1
1754925810000|2025-08-11 15:23:30|||||||||2
1754925850000|2025-08-11 15:24:10|||||||||2
1754925870000|2025-08-11 15:24:30|||||||||1
1754925880000|2025-08-11 15:24:40|||||||||12
1754925900000|2025-08-11 15:25:00|||||||||24
1754925910000|2025-08-11 15:25:10|||||||||10
1754925920000|2025-08-11 15:25:20|||||||||4
1754925960000|2025-08-11 15:26:00|||||||||3
1754925970000|2025-08-11 15:26:10|||||||||5
1754925980000|2025-08-11 15:26:20|||||||||1
1754925990000|2025-08-11 15:26:30|||||||||2
1754926000000|2025-08-11 15:26:40|||||||||52
1754926010000|2025-08-11 15:26:50|||||||||2
1754926020000|2025-08-11 15:27:00|||||||||12
1754926030000|2025-08-11 15:27:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|112
1754926040000|2025-08-11 15:27:20|||||||||3
1754926050000|2025-08-11 15:27:30|||||||||1
1754926060000|2025-08-11 15:27:40|||||||||2
1754926070000|2025-08-11 15:27:50|||||||||4
1754926090000|2025-08-11 15:28:10|||||||||2
1754926100000|2025-08-11 15:28:20|||||||||18
1754926110000|2025-08-11 15:28:30|||||||||1
1754926120000|2025-08-11 15:28:40|||||||||3
1754926130000|2025-08-11 15:28:50|||||||||1
1754926140000|2025-08-11 15:29:00|||||||||1
1754926160000|2025-08-11 15:29:20|||||||||1
1754926180000|2025-08-11 15:29:40|||||||||2
1754926190000|2025-08-11 15:29:50|||||||||2
1754926240000|2025-08-11 15:30:40|||||||||13
1754926250000|2025-08-11 15:30:50|||||||||1
1754926270000|2025-08-11 15:31:10|||||||||1
1754926280000|2025-08-11 15:31:20|||||||||1
1754926290000|2025-08-11 15:31:30|||||||||5
1754926320000|2025-08-11 15:32:00|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|25
1754926330000|2025-08-11 15:32:10|||||||||3
1754926340000|2025-08-11 15:32:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1754926350000|2025-08-11 15:32:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|12
1754926510000|2025-08-11 15:35:10|||||||||1
1754926530000|2025-08-11 15:35:30|||||||||2
1754926550000|2025-08-11 15:35:50|||||||||17
1754926560000|2025-08-11 15:36:00|||||||||120
1754926570000|2025-08-11 15:36:10|||||||||2
1754926600000|2025-08-11 15:36:40|||||||||4
1754926630000|2025-08-11 15:37:10|||||||||4
1754926650000|2025-08-11 15:37:30|||||||||1
1754926660000|2025-08-11 15:37:40|||||||||3
1754926670000|2025-08-11 15:37:50|||||||||1
1754926690000|2025-08-11 15:38:10|||||||||3
1754926710000|2025-08-11 15:38:30|||||||||2
1754926730000|2025-08-11 15:38:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|36
1754926740000|2025-08-11 15:39:00|||||||||3
1754926750000|2025-08-11 15:39:10|||||||||12
1754926770000|2025-08-11 15:39:30|||||||||6
1754926800000|2025-08-11 15:40:00|||||||||5
1754926820000|2025-08-11 15:40:20|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|49
1754926830000|2025-08-11 15:40:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1754926840000|2025-08-11 15:40:40|||||||||1
1754926890000|2025-08-11 15:41:30|||||||||55
1754926900000|2025-08-11 15:41:40|||||||||10
1754926910000|2025-08-11 15:41:50|||||||||17
1754926920000|2025-08-11 15:42:00|||||||||6
1754926930000|2025-08-11 15:42:10|||||||||1
1754926950000|2025-08-11 15:42:30|||||||||54
1754926960000|2025-08-11 15:42:40|||||||||9
1754926970000|2025-08-11 15:42:50|||||||||4
1754926990000|2025-08-11 15:43:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|79
1754927010000|2025-08-11 15:43:30|||||||||35
1754927020000|2025-08-11 15:43:40|||||||||1
1754927030000|2025-08-11 15:43:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1754927060000|2025-08-11 15:44:20|||||||||8
1754927070000|2025-08-11 15:44:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|58
1754927080000|2025-08-11 15:44:40|||||||||3
1754927090000|2025-08-11 15:44:50|||||||||5
1754927100000|2025-08-11 15:45:00|||||||||34
1754927110000|2025-08-11 15:45:10|||||||||2
1754927130000|2025-08-11 15:45:30|||||||||54
1754927170000|2025-08-11 15:46:10|||||||||3
1754927190000|2025-08-11 15:46:30|||||||||103
1754927200000|2025-08-11 15:46:40|||||||||5
1754927230000|2025-08-11 15:47:10|||||||||4
1754927250000|2025-08-11 15:47:30|||||||||67
1754927260000|2025-08-11 15:47:40|||||||||2
1754927270000|2025-08-11 15:47:50|||||||||15
1754927280000|2025-08-11 15:48:00|||||||||2
1754927310000|2025-08-11 15:48:30|||||||||111
1754927320000|2025-08-11 15:48:40|||||||||1
1754927330000|2025-08-11 15:48:50|||||||||10
1754927340000|2025-08-11 15:49:00|||||||||5
1754927360000|2025-08-11 15:49:20|||||||||2
1754927370000|2025-08-11 15:49:30|||||||||105
1754927380000|2025-08-11 15:49:40|||||||||29
1754927390000|2025-08-11 15:49:50|||||||||22
1754927400000|2025-08-11 15:50:00|||||||||19
1754927420000|2025-08-11 15:50:20|||||||||15
1754927430000|2025-08-11 15:50:30|||||||||32
1754927460000|2025-08-11 15:51:00|||||||||10
1754927480000|2025-08-11 15:51:20|||||||||8
1754927490000|2025-08-11 15:51:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|66
1754927500000|2025-08-11 15:51:40|||||||||8
1754927510000|2025-08-11 15:51:50|||||||||27
1754927520000|2025-08-11 15:52:00|||||||||21
1754927530000|2025-08-11 15:52:10|||||||||10
1754927540000|2025-08-11 15:52:20|||||||||12
1754927550000|2025-08-11 15:52:30|||||||||21
1754927560000|2025-08-11 15:52:40|||||||||14
1754927570000|2025-08-11 15:52:50|||||||||10
1754927580000|2025-08-11 15:53:00|||||||||13
1754927590000|2025-08-11 15:53:10|||||||||31
1754927600000|2025-08-11 15:53:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1754927610000|2025-08-11 15:53:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1754927620000|2025-08-11 15:53:40|||||||||1
1754927630000|2025-08-11 15:53:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|83
1754927640000|2025-08-11 15:54:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|88
1754927670000|2025-08-11 15:54:30|||||||||54
1754927730000|2025-08-11 15:55:30|||||||||100
1754927740000|2025-08-11 15:55:40|||||||||1
1754927750000|2025-08-11 15:55:50|||||||||2
1754927780000|2025-08-11 15:56:20|||||||||4
1754927800000|2025-08-11 15:56:40|||||||||18
1754927810000|2025-08-11 15:56:50|||||||||4
1754927820000|2025-08-11 15:57:00|||||||||4
1754927830000|2025-08-11 15:57:10|||||||||15
1754927850000|2025-08-11 15:57:30|||||||||6
1754927870000|2025-08-11 15:57:50|||||||||5
1754927880000|2025-08-11 15:58:00|||||||||2
1754927900000|2025-08-11 15:58:20|||||||||2
1754927920000|2025-08-11 15:58:40|||||||||1
1754927930000|2025-08-11 15:58:50|||||||||2
1754927940000|2025-08-11 15:59:00|||||||||109
1754927970000|2025-08-11 15:59:30|||||||||5
1754927980000|2025-08-11 15:59:40|||||||||6
1754927990000|2025-08-11 15:59:50|||||||||4
1754928000000|2025-08-11 16:00:00|||||||||4
1754928010000|2025-08-11 16:00:10|||||||||2
1754928020000|2025-08-11 16:00:20|||||||||3
1754928050000|2025-08-11 16:00:50|||||||||10
1754928060000|2025-08-11 16:01:00|||||||||1
1754928070000|2025-08-11 16:01:10|||||||||3
1754928080000|2025-08-11 16:01:20|||||||||2
1754928090000|2025-08-11 16:01:30|||||||||1
1754928100000|2025-08-11 16:01:40|||||||||11
1754928110000|2025-08-11 16:01:50|||||||||1
1754928120000|2025-08-11 16:02:00|||||||||6
1754928130000|2025-08-11 16:02:10|||||||||1
1754928140000|2025-08-11 16:02:20|||||||||3
1754928150000|2025-08-11 16:02:30|||||||||1
1754928160000|2025-08-11 16:02:40|||||||||4
1754928170000|2025-08-11 16:02:50|||||||||2
1754928190000|2025-08-11 16:03:10|||||||||2
1754928200000|2025-08-11 16:03:20|||||||||2
1754928210000|2025-08-11 16:03:30|||||||||1
1754928220000|2025-08-11 16:03:40|||||||||2
1754928230000|2025-08-11 16:03:50|||||||||2
1754928240000|2025-08-11 16:04:00|||||||||2
1754928250000|2025-08-11 16:04:10|||||||||18
1754928260000|2025-08-11 16:04:20|||||||||4
1754928270000|2025-08-11 16:04:30|||||||||2
1754928280000|2025-08-11 16:04:40|||||||||1
1754928290000|2025-08-11 16:04:50|||||||||5
1754928300000|2025-08-11 16:05:00|||||||||1
1754928310000|2025-08-11 16:05:10|||||||||1
1754928320000|2025-08-11 16:05:20|||||||||4
1754928330000|2025-08-11 16:05:30|||||||||1
1754928340000|2025-08-11 16:05:40|||||||||17
1754928350000|2025-08-11 16:05:50|||||||||1
1754928360000|2025-08-11 16:06:00|||||||||4
1754928370000|2025-08-11 16:06:10|||||||||5
1754928380000|2025-08-11 16:06:20|||||||||2
1754928390000|2025-08-11 16:06:30|||||||||4
1754928400000|2025-08-11 16:06:40|||||||||4
1754928410000|2025-08-11 16:06:50|||||||||11
1754928420000|2025-08-11 16:07:00|||||||||8
1754928430000|2025-08-11 16:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|42
1754928440000|2025-08-11 16:07:20|||||||||1
1754928450000|2025-08-11 16:07:30|||||||||1
1754928460000|2025-08-11 16:07:40|||||||||5
1754928470000|2025-08-11 16:07:50|||||||||4
1754928480000|2025-08-11 16:08:00|||||||||6
1754928490000|2025-08-11 16:08:10|||||||||1
1754928500000|2025-08-11 16:08:20|||||||||7
1754928510000|2025-08-11 16:08:30|||||||||41
1754928520000|2025-08-11 16:08:40|||||||||2
1754928530000|2025-08-11 16:08:50|||||||||13
1754928540000|2025-08-11 16:09:00|||||||||19
1754928550000|2025-08-11 16:09:10|||||||||55
1754928560000|2025-08-11 16:09:20|||||||||17
1754928570000|2025-08-11 16:09:30|||||||||2
1754928580000|2025-08-11 16:09:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1754928590000|2025-08-11 16:09:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|25
1754928600000|2025-08-11 16:10:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|89
1754928640000|2025-08-11 16:10:40|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|155
1754928650000|2025-08-11 16:10:50|||||||||36
1754928660000|2025-08-11 16:11:00|||||||||8
1754928680000|2025-08-11 16:11:20|||||||||37
1754928690000|2025-08-11 16:11:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1754928700000|2025-08-11 16:11:40|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|0
1754928710000|2025-08-11 16:11:50|||||||||249
1754928720000|2025-08-11 16:12:00|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|0
1754928730000|2025-08-11 16:12:10|||||||||1
1754928740000|2025-08-11 16:12:20|||||||||21
1754928750000|2025-08-11 16:12:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1754928800000|2025-08-11 16:13:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1754928820000|2025-08-11 16:13:40|||||||||1
1754928890000|2025-08-11 16:14:50|||||||||5
1754928960000|2025-08-11 16:16:00|||||||||3
1754928970000|2025-08-11 16:16:10|||||||||9
1754928980000|2025-08-11 16:16:20|||||||||1
1754928990000|2025-08-11 16:16:30|||||||||2
1754929000000|2025-08-11 16:16:40|||||||||33
1754929020000|2025-08-11 16:17:00|||||||||1
1754929030000|2025-08-11 16:17:10|||||||||2
1754929040000|2025-08-11 16:17:20|||||||||3
1754929050000|2025-08-11 16:17:30|||||||||2
1754929070000|2025-08-11 16:17:50|||||||||5
1754929080000|2025-08-11 16:18:00|||||||||1
1754929090000|2025-08-11 16:18:10|||||||||35
1754929100000|2025-08-11 16:18:20|||||||||1
1754929130000|2025-08-11 16:18:50|||||||||63
1754929210000|2025-08-11 16:20:10|||||||||3
1754929220000|2025-08-11 16:20:20|||||||||7
1754929230000|2025-08-11 16:20:30|||||||||4
1754929280000|2025-08-11 16:21:20|||||||||2
1754929300000|2025-08-11 16:21:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1754929320000|2025-08-11 16:22:00|||||||||1
1754929350000|2025-08-11 16:22:30|||||||||6
1754929360000|2025-08-11 16:22:40|||||||||17
1754929380000|2025-08-11 16:23:00|||||||||2
1754929390000|2025-08-11 16:23:10|||||||||2
1754929400000|2025-08-11 16:23:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1754929440000|2025-08-11 16:24:00|||||||||1
1754929450000|2025-08-11 16:24:10|||||||||2
1754929460000|2025-08-11 16:24:20|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|2
1754929470000|2025-08-11 16:24:30|||||||||1
1754929480000|2025-08-11 16:24:40|||||||||19
1754929490000|2025-08-11 16:24:50|||||||||5
1754929500000|2025-08-11 16:25:00|||||||||1
1754929510000|2025-08-11 16:25:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1754929530000|2025-08-11 16:25:30|||||||||3
1754929540000|2025-08-11 16:25:40|||||||||30
1754929570000|2025-08-11 16:26:10|||||||||5
1754929590000|2025-08-11 16:26:30|||||||||1
1754929620000|2025-08-11 16:27:00|||||||||5
1754929640000|2025-08-11 16:27:20|||||||||22
1754929670000|2025-08-11 16:27:50|||||||||1
1754929690000|2025-08-11 16:28:10|||||||||1
1754929710000|2025-08-11 16:28:30|||||||||1
1754929720000|2025-08-11 16:28:40|||||||||1
1754929730000|2025-08-11 16:28:50|||||||||2
1754929740000|2025-08-11 16:29:00|||||||||2
1754929780000|2025-08-11 16:29:40|||||||||2
1754929790000|2025-08-11 16:29:50|||||||||3
1754929810000|2025-08-11 16:30:10|||||||||5
1754929820000|2025-08-11 16:30:20|||||||||7
1754929840000|2025-08-11 16:30:40|||||||||1
1754929850000|2025-08-11 16:30:50|||||||||1
1754929860000|2025-08-11 16:31:00|||||||||10
1754929880000|2025-08-11 16:31:20|||||||||2
1754929890000|2025-08-11 16:31:30|||||||||1
1754929920000|2025-08-11 16:32:00|||||||||1
1754929930000|2025-08-11 16:32:10|||||||||11
1754929960000|2025-08-11 16:32:40|||||||||1
1754929980000|2025-08-11 16:33:00|||||||||4
1754929990000|2025-08-11 16:33:10|||||||||1
1754930010000|2025-08-11 16:33:30|||||||||1
1754930030000|2025-08-11 16:33:50|||||||||9
1754930060000|2025-08-11 16:34:20|||||||||1
1754930070000|2025-08-11 16:34:30|||||||||1
1754930080000|2025-08-11 16:34:40|||||||||1
1754930090000|2025-08-11 16:34:50|||||||||1
1754930100000|2025-08-11 16:35:00|||||||||1
1754930120000|2025-08-11 16:35:20|||||||||3
1754930150000|2025-08-11 16:35:50|||||||||8
1754930170000|2025-08-11 16:36:10|||||||||4
1754930180000|2025-08-11 16:36:20|||||||||1
1754930190000|2025-08-11 16:36:30|||||||||1
1754930200000|2025-08-11 16:36:40|||||||||6
1754930210000|2025-08-11 16:36:50|||||||||1
1754930220000|2025-08-11 16:37:00|||||||||1
1754930230000|2025-08-11 16:37:10|||||||||5
1754930250000|2025-08-11 16:37:30|||||||||2
1754930270000|2025-08-11 16:37:50|||||||||1
1754930290000|2025-08-11 16:38:10|||||||||2
1754930330000|2025-08-11 16:38:50|||||||||1
1754930340000|2025-08-11 16:39:00|||||||||2
1754930370000|2025-08-11 16:39:30|||||||||2
1754930380000|2025-08-11 16:39:40|||||||||3
1754930400000|2025-08-11 16:40:00|||||||||3
1754930450000|2025-08-11 16:40:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1754930460000|2025-08-11 16:41:00|||||||||29
1754930470000|2025-08-11 16:41:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|21
1754930480000|2025-08-11 16:41:20|||||||||4
1754930490000|2025-08-11 16:41:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|25
1754930500000|2025-08-11 16:41:40|||||||||10
1754930520000|2025-08-11 16:42:00|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|57
1754930530000|2025-08-11 16:42:10|||||||||12
1754930540000|2025-08-11 16:42:20|||||||||11
1754930590000|2025-08-11 16:43:10|18.67|18.51|18.67|18.51|18.71|18.55|18.67|18.51|180
1754930600000|2025-08-11 16:43:20|||||||||6
1754930610000|2025-08-11 16:43:30|||||||||1
1754930620000|2025-08-11 16:43:40|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|2
1754930630000|2025-08-11 16:43:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|11
1754930640000|2025-08-11 16:44:00|||||||||10
1754930690000|2025-08-11 16:44:50|||||||||3
1754930700000|2025-08-11 16:45:00|||||||||43
1754930730000|2025-08-11 16:45:30|||||||||2
1754930740000|2025-08-11 16:45:40|||||||||1
1754930820000|2025-08-11 16:47:00|||||||||3
1754930850000|2025-08-11 16:47:30|||||||||3
1754930870000|2025-08-11 16:47:50|||||||||35
1754930880000|2025-08-11 16:48:00|||||||||4
1754930890000|2025-08-11 16:48:10|||||||||1
1754930930000|2025-08-11 16:48:50|||||||||1
1754930940000|2025-08-11 16:49:00|||||||||2
1754930970000|2025-08-11 16:49:30|||||||||1
1754930980000|2025-08-11 16:49:40|||||||||4
1754930990000|2025-08-11 16:49:50|||||||||2
1754931010000|2025-08-11 16:50:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|28
1754931020000|2025-08-11 16:50:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1754931030000|2025-08-11 16:50:30|||||||||10
1754931040000|2025-08-11 16:50:40|||||||||36
1754931050000|2025-08-11 16:50:50|||||||||21
1754931060000|2025-08-11 16:51:00|||||||||24
1754931090000|2025-08-11 16:51:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1754931130000|2025-08-11 16:52:10|||||||||6
1754931140000|2025-08-11 16:52:20|||||||||1
1754931150000|2025-08-11 16:52:30|||||||||1
1754931190000|2025-08-11 16:53:10|||||||||1
1754931210000|2025-08-11 16:53:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|28
1754931220000|2025-08-11 16:53:40|||||||||51
1754931240000|2025-08-11 16:54:00|||||||||1
1754931280000|2025-08-11 16:54:40|||||||||1
1754931300000|2025-08-11 16:55:00|||||||||1
1754931330000|2025-08-11 16:55:30|||||||||2
1754931340000|2025-08-11 16:55:40|||||||||1
1754931350000|2025-08-11 16:55:50|||||||||1
1754931370000|2025-08-11 16:56:10|||||||||1
1754931390000|2025-08-11 16:56:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|81
1754931410000|2025-08-11 16:56:50|||||||||6
1754931420000|2025-08-11 16:57:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|3
1754931430000|2025-08-11 16:57:10|||||||||1
1754931440000|2025-08-11 16:57:20|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|7
1754931450000|2025-08-11 16:57:30|||||||||11
1754931460000|2025-08-11 16:57:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|18
1754931480000|2025-08-11 16:58:00|||||||||1
1754931550000|2025-08-11 16:59:10|||||||||2
1754931560000|2025-08-11 16:59:20|||||||||2
1754931570000|2025-08-11 16:59:30|||||||||1
1754931580000|2025-08-11 16:59:40|||||||||1
1754931590000|2025-08-11 16:59:50|||||||||1
1754931610000|2025-08-11 17:00:10|||||||||4
1754931630000|2025-08-11 17:00:30|||||||||3
1754931640000|2025-08-11 17:00:40|||||||||2
1754931670000|2025-08-11 17:01:10|||||||||1
1754931680000|2025-08-11 17:01:20|||||||||2
1754931690000|2025-08-11 17:01:30|||||||||2
1754931700000|2025-08-11 17:01:40|||||||||1
1754931710000|2025-08-11 17:01:50|||||||||1
1754931720000|2025-08-11 17:02:00|||||||||4
1754931730000|2025-08-11 17:02:10|||||||||1
1754931750000|2025-08-11 17:02:30|||||||||1
1754931760000|2025-08-11 17:02:40|||||||||3
1754931770000|2025-08-11 17:02:50|||||||||1
1754931780000|2025-08-11 17:03:00|||||||||1
1754931790000|2025-08-11 17:03:10|||||||||2
1754931800000|2025-08-11 17:03:20|||||||||2
1754931810000|2025-08-11 17:03:30|||||||||1
1754931820000|2025-08-11 17:03:40|||||||||1
1754931830000|2025-08-11 17:03:50|||||||||2
1754931840000|2025-08-11 17:04:00|||||||||2
1754931850000|2025-08-11 17:04:10|||||||||1
1754931860000|2025-08-11 17:04:20|||||||||3
1754931880000|2025-08-11 17:04:40|||||||||1
1754931890000|2025-08-11 17:04:50|||||||||3
1754931900000|2025-08-11 17:05:00|||||||||55
1754931920000|2025-08-11 17:05:20|||||||||3
1754931930000|2025-08-11 17:05:30|||||||||1
1754931940000|2025-08-11 17:05:40|||||||||2
1754931950000|2025-08-11 17:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|483
1754931960000|2025-08-11 17:06:00|||||||||2
1754931970000|2025-08-11 17:06:10|||||||||1
1754931980000|2025-08-11 17:06:20|||||||||2
1754931990000|2025-08-11 17:06:30|||||||||1
1754932000000|2025-08-11 17:06:40|||||||||1
1754932020000|2025-08-11 17:07:00|||||||||7
1754932030000|2025-08-11 17:07:10|||||||||5
1754932040000|2025-08-11 17:07:20|||||||||1
1754932050000|2025-08-11 17:07:30|||||||||11
1754932080000|2025-08-11 17:08:00|||||||||1
1754932120000|2025-08-11 17:08:40|||||||||1
1754932150000|2025-08-11 17:09:10|||||||||1
1754932170000|2025-08-11 17:09:30|||||||||1
1754932180000|2025-08-11 17:09:40|||||||||1
1754932190000|2025-08-11 17:09:50|||||||||1
1754932200000|2025-08-11 17:10:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|40
1754932210000|2025-08-11 17:10:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|15
1754932220000|2025-08-11 17:10:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1754932240000|2025-08-11 17:10:40|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|10
1754932260000|2025-08-11 17:11:00|||||||||5
1754932270000|2025-08-11 17:11:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1754932300000|2025-08-11 17:11:40|||||||||1
1754932360000|2025-08-11 17:12:40|||||||||1
1754932380000|2025-08-11 17:13:00|||||||||3
1754932390000|2025-08-11 17:13:10|||||||||2
1754932410000|2025-08-11 17:13:30|||||||||1
1754932420000|2025-08-11 17:13:40|||||||||2
1754932430000|2025-08-11 17:13:50|||||||||1
1754932470000|2025-08-11 17:14:30|||||||||3
1754932480000|2025-08-11 17:14:40|||||||||1
1754932490000|2025-08-11 17:14:50|||||||||2
1754932500000|2025-08-11 17:15:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|20
1754932510000|2025-08-11 17:15:10|||||||||5
1754932520000|2025-08-11 17:15:20|||||||||9
1754932560000|2025-08-11 17:16:00|||||||||2
1754932590000|2025-08-11 17:16:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1754932630000|2025-08-11 17:17:10|||||||||1
1754932660000|2025-08-11 17:17:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1754932680000|2025-08-11 17:18:00|||||||||1
1754932720000|2025-08-11 17:18:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1754932730000|2025-08-11 17:18:50|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|0
1754932750000|2025-08-11 17:19:10|||||||||1
1754932770000|2025-08-11 17:19:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|1
1754932800000|2025-08-11 17:20:00|||||||||1
1754932820000|2025-08-11 17:20:20|18.76|18.6|18.76|18.6|18.76|18.6|18.72|18.56|0
1754932830000|2025-08-11 17:20:30|||||||||1
1754932850000|2025-08-11 17:20:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754932880000|2025-08-11 17:21:20|||||||||2
1754932910000|2025-08-11 17:21:50|||||||||1
1754932920000|2025-08-11 17:22:00|||||||||1
1754932970000|2025-08-11 17:22:50|||||||||1
1754932980000|2025-08-11 17:23:00|||||||||1
1754933000000|2025-08-11 17:23:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1754933030000|2025-08-11 17:23:50|||||||||5
1754933080000|2025-08-11 17:24:40|||||||||1
1754933090000|2025-08-11 17:24:50|||||||||1
1754933100000|2025-08-11 17:25:00|||||||||2
1754933110000|2025-08-11 17:25:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|42
1754933140000|2025-08-11 17:25:40|||||||||2
1754933150000|2025-08-11 17:25:50|||||||||1
1754933180000|2025-08-11 17:26:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|43
1754933190000|2025-08-11 17:26:30|||||||||1
1754933280000|2025-08-11 17:28:00|||||||||1
1754933300000|2025-08-11 17:28:20|||||||||1
1754933320000|2025-08-11 17:28:40|||||||||1
1754933360000|2025-08-11 17:29:20|||||||||1
1754933380000|2025-08-11 17:29:40|||||||||1
1754933390000|2025-08-11 17:29:50|||||||||1
1754933400000|2025-08-11 17:30:00|||||||||1
1754933420000|2025-08-11 17:30:20|||||||||1
1754933480000|2025-08-11 17:31:20|||||||||1
1754933510000|2025-08-11 17:31:50|||||||||2
1754933540000|2025-08-11 17:32:20|||||||||1
1754933630000|2025-08-11 17:33:50|||||||||1
1754933640000|2025-08-11 17:34:00|||||||||1
1754933680000|2025-08-11 17:34:40|||||||||1
1754933720000|2025-08-11 17:35:20|||||||||4
1754933730000|2025-08-11 17:35:30|||||||||2
1754933740000|2025-08-11 17:35:40|||||||||2
1754933750000|2025-08-11 17:35:50|||||||||4
1754933760000|2025-08-11 17:36:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|128
1754933770000|2025-08-11 17:36:10|||||||||3
1754933790000|2025-08-11 17:36:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754933850000|2025-08-11 17:37:30|||||||||1
1754933860000|2025-08-11 17:37:40|||||||||1
1754933870000|2025-08-11 17:37:50|||||||||2
1754933880000|2025-08-11 17:38:00|||||||||1
1754933890000|2025-08-11 17:38:10|||||||||3
1754933920000|2025-08-11 17:38:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|67
1754933970000|2025-08-11 17:39:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|126
1754933980000|2025-08-11 17:39:40|||||||||1
1754934000000|2025-08-11 17:40:00|||||||||4
1754934020000|2025-08-11 17:40:20|18.77|18.61|18.81|18.65|18.82|18.66|18.77|18.61|114
1754934050000|2025-08-11 17:40:50|||||||||26
1754934090000|2025-08-11 17:41:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754934100000|2025-08-11 17:41:40|||||||||1
1754934130000|2025-08-11 17:42:10|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|1
1754934160000|2025-08-11 17:42:40|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|2
1754934200000|2025-08-11 17:43:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754934210000|2025-08-11 17:43:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754934300000|2025-08-11 17:45:00|||||||||1
1754934310000|2025-08-11 17:45:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754934330000|2025-08-11 17:45:30|||||||||1
1754934340000|2025-08-11 17:45:40|||||||||1
1754934350000|2025-08-11 17:45:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|42
1754934360000|2025-08-11 17:46:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1754934370000|2025-08-11 17:46:10|||||||||5
1754934380000|2025-08-11 17:46:20|||||||||1
1754934390000|2025-08-11 17:46:30|||||||||1
1754934440000|2025-08-11 17:47:20|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|64
1754934450000|2025-08-11 17:47:30|||||||||47
1754934480000|2025-08-11 17:48:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|88
1754934490000|2025-08-11 17:48:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|3
1754934590000|2025-08-11 17:49:50|||||||||2
1754934620000|2025-08-11 17:50:20|||||||||1
1754934630000|2025-08-11 17:50:30|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|26
1754934640000|2025-08-11 17:50:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1754934660000|2025-08-11 17:51:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|7
1754934670000|2025-08-11 17:51:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|1
1754934780000|2025-08-11 17:53:00|||||||||1
1754934860000|2025-08-11 17:54:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1754934870000|2025-08-11 17:54:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|1
1754934920000|2025-08-11 17:55:20|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|16
1754934930000|2025-08-11 17:55:30|||||||||2
1754934960000|2025-08-11 17:56:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|11
1754934970000|2025-08-11 17:56:10|||||||||2
1754935040000|2025-08-11 17:57:20|||||||||2
1754935090000|2025-08-11 17:58:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|2
1754935110000|2025-08-11 17:58:30|||||||||1
1754935120000|2025-08-11 17:58:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|51
1754935130000|2025-08-11 17:58:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1754935140000|2025-08-11 17:59:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|67
1754935150000|2025-08-11 17:59:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|10
1754935160000|2025-08-11 17:59:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|55
1754935170000|2025-08-11 17:59:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754935200000|2025-08-11 18:00:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|0
1754935210000|2025-08-11 18:00:10|||||||||7
1754935220000|2025-08-11 18:00:20|||||||||13
1754935230000|2025-08-11 18:00:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1754935240000|2025-08-11 18:00:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1754935250000|2025-08-11 18:00:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1754935260000|2025-08-11 18:01:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|11
1754935270000|2025-08-11 18:01:10|||||||||6
1754935280000|2025-08-11 18:01:20|||||||||1
1754935290000|2025-08-11 18:01:30|||||||||1
1754935300000|2025-08-11 18:01:40|||||||||2
1754935310000|2025-08-11 18:01:50|||||||||82
1754935320000|2025-08-11 18:02:00|||||||||2
1754935330000|2025-08-11 18:02:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1754935350000|2025-08-11 18:02:30|||||||||1
1754935360000|2025-08-11 18:02:40|||||||||5
1754935370000|2025-08-11 18:02:50|||||||||3
1754935380000|2025-08-11 18:03:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|56
1754935390000|2025-08-11 18:03:10|||||||||5
1754935400000|2025-08-11 18:03:20|||||||||1
1754935410000|2025-08-11 18:03:30|||||||||3
1754935420000|2025-08-11 18:03:40|||||||||4
1754935430000|2025-08-11 18:03:50|||||||||1
1754935440000|2025-08-11 18:04:00|||||||||3
1754935450000|2025-08-11 18:04:10|||||||||2
1754935460000|2025-08-11 18:04:20|||||||||3
1754935470000|2025-08-11 18:04:30|||||||||3
1754935480000|2025-08-11 18:04:40|||||||||34
1754935490000|2025-08-11 18:04:50|||||||||3
1754935500000|2025-08-11 18:05:00|||||||||2
1754935510000|2025-08-11 18:05:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1754935520000|2025-08-11 18:05:20|||||||||2
1754935530000|2025-08-11 18:05:30|||||||||1
1754935540000|2025-08-11 18:05:40|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|91
1754935550000|2025-08-11 18:05:50|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|10
1754935560000|2025-08-11 18:06:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|2
1754935570000|2025-08-11 18:06:10|||||||||1
1754935590000|2025-08-11 18:06:30|||||||||1
1754935600000|2025-08-11 18:06:40|||||||||39
1754935640000|2025-08-11 18:07:20|||||||||1
1754935650000|2025-08-11 18:07:30|||||||||1
1754935670000|2025-08-11 18:07:50|||||||||1
1754935680000|2025-08-11 18:08:00|||||||||1
1754935690000|2025-08-11 18:08:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|8
1754935700000|2025-08-11 18:08:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|50
1754935720000|2025-08-11 18:08:40|||||||||2
1754935730000|2025-08-11 18:08:50|||||||||2
1754935740000|2025-08-11 18:09:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|4
1754935750000|2025-08-11 18:09:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|20
1754935760000|2025-08-11 18:09:20|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|3
1754935770000|2025-08-11 18:09:30|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|6
1754935780000|2025-08-11 18:09:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1754935800000|2025-08-11 18:10:00|||||||||1
1754935820000|2025-08-11 18:10:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1754935830000|2025-08-11 18:10:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1754935840000|2025-08-11 18:10:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1754935880000|2025-08-11 18:11:20|||||||||11
1754935900000|2025-08-11 18:11:40|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|12
1754935910000|2025-08-11 18:11:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1754935930000|2025-08-11 18:12:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1754935940000|2025-08-11 18:12:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1754935960000|2025-08-11 18:12:40|||||||||7
1754935970000|2025-08-11 18:12:50|||||||||1
1754935990000|2025-08-11 18:13:10|||||||||5
1754936010000|2025-08-11 18:13:30|||||||||2
1754936020000|2025-08-11 18:13:40|||||||||1
1754936040000|2025-08-11 18:14:00|||||||||1
1754936050000|2025-08-11 18:14:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|37
1754936060000|2025-08-11 18:14:20|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|15
1754936070000|2025-08-11 18:14:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|59
1754936090000|2025-08-11 18:14:50|||||||||1
1754936110000|2025-08-11 18:15:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|15
1754936120000|2025-08-11 18:15:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|11
1754936160000|2025-08-11 18:16:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|1
1754936170000|2025-08-11 18:16:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754936210000|2025-08-11 18:16:50|||||||||1
1754936250000|2025-08-11 18:17:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1754936260000|2025-08-11 18:17:40|||||||||1
1754936280000|2025-08-11 18:18:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1754936290000|2025-08-11 18:18:10|||||||||2
1754936310000|2025-08-11 18:18:30|||||||||10
1754936340000|2025-08-11 18:19:00|||||||||1
1754936360000|2025-08-11 18:19:20|||||||||1
1754936380000|2025-08-11 18:19:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754936390000|2025-08-11 18:19:50|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|0
1754936400000|2025-08-11 18:20:00|||||||||2
1754936410000|2025-08-11 18:20:10|||||||||1
1754936420000|2025-08-11 18:20:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1754936430000|2025-08-11 18:20:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|0
1754936450000|2025-08-11 18:20:50|||||||||2
1754936460000|2025-08-11 18:21:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1754936470000|2025-08-11 18:21:10|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|0
1754936480000|2025-08-11 18:21:20|||||||||2
1754936500000|2025-08-11 18:21:40|||||||||1
1754936510000|2025-08-11 18:21:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|222
1754936520000|2025-08-11 18:22:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|61
1754936530000|2025-08-11 18:22:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1754936540000|2025-08-11 18:22:20|||||||||2
1754936550000|2025-08-11 18:22:30|||||||||1
1754936560000|2025-08-11 18:22:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754936570000|2025-08-11 18:22:50|||||||||13
1754936580000|2025-08-11 18:23:00|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|9
1754936590000|2025-08-11 18:23:10|18.72|18.56|18.74|18.58|18.76|18.6|18.72|18.56|0
1754936600000|2025-08-11 18:23:20|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|1
1754936610000|2025-08-11 18:23:30|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|0
1754936630000|2025-08-11 18:23:50|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|9
1754936640000|2025-08-11 18:24:00|||||||||1
1754936650000|2025-08-11 18:24:10|||||||||1
1754936690000|2025-08-11 18:24:50|||||||||1
1754936720000|2025-08-11 18:25:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|350
1754936740000|2025-08-11 18:25:40|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|6
1754936770000|2025-08-11 18:26:10|||||||||3
1754936790000|2025-08-11 18:26:30|||||||||1
1754936800000|2025-08-11 18:26:40|||||||||9
1754936810000|2025-08-11 18:26:50|||||||||2
1754936820000|2025-08-11 18:27:00|||||||||3
1754936830000|2025-08-11 18:27:10|||||||||1
1754936840000|2025-08-11 18:27:20|||||||||1
1754936860000|2025-08-11 18:27:40|||||||||44
1754936870000|2025-08-11 18:27:50|||||||||41
1754936890000|2025-08-11 18:28:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|198
1754936900000|2025-08-11 18:28:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754936930000|2025-08-11 18:28:50|||||||||6
1754936980000|2025-08-11 18:29:40|||||||||2
1754936990000|2025-08-11 18:29:50|||||||||1
1754937000000|2025-08-11 18:30:00|||||||||53
1754937010000|2025-08-11 18:30:10|||||||||11
1754937030000|2025-08-11 18:30:30|||||||||1
1754937050000|2025-08-11 18:30:50|||||||||3
1754937060000|2025-08-11 18:31:00|||||||||38
1754937070000|2025-08-11 18:31:10|||||||||18
1754937080000|2025-08-11 18:31:20|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|48
1754937090000|2025-08-11 18:31:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1754937120000|2025-08-11 18:32:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1754937130000|2025-08-11 18:32:10|||||||||9
1754937160000|2025-08-11 18:32:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|69
1754937170000|2025-08-11 18:32:50|||||||||79
1754937190000|2025-08-11 18:33:10|||||||||4
1754937220000|2025-08-11 18:33:40|||||||||1
1754937230000|2025-08-11 18:33:50|||||||||26
1754937250000|2025-08-11 18:34:10|||||||||2
1754937270000|2025-08-11 18:34:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|219
1754937320000|2025-08-11 18:35:20|||||||||2
1754937330000|2025-08-11 18:35:30|||||||||17
1754937350000|2025-08-11 18:35:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|11
1754937360000|2025-08-11 18:36:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|23
1754937370000|2025-08-11 18:36:10|||||||||22
1754937390000|2025-08-11 18:36:30|||||||||1
1754937410000|2025-08-11 18:36:50|||||||||1
1754937420000|2025-08-11 18:37:00|||||||||4
1754937450000|2025-08-11 18:37:30|||||||||2
1754937460000|2025-08-11 18:37:40|||||||||1
1754937470000|2025-08-11 18:37:50|||||||||3
1754937480000|2025-08-11 18:38:00|||||||||9
1754937490000|2025-08-11 18:38:10|||||||||9
1754937500000|2025-08-11 18:38:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|94
1754937510000|2025-08-11 18:38:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1754937560000|2025-08-11 18:39:20|||||||||1
1754937570000|2025-08-11 18:39:30|||||||||2
1754937590000|2025-08-11 18:39:50|||||||||5
1754937610000|2025-08-11 18:40:10|||||||||1
1754937620000|2025-08-11 18:40:20|||||||||7
1754937650000|2025-08-11 18:40:50|||||||||15
1754937670000|2025-08-11 18:41:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|313
1754937680000|2025-08-11 18:41:20|||||||||8
1754937700000|2025-08-11 18:41:40|||||||||1
1754937720000|2025-08-11 18:42:00|||||||||6
1754937740000|2025-08-11 18:42:20|||||||||1
1754937750000|2025-08-11 18:42:30|||||||||1
1754937780000|2025-08-11 18:43:00|||||||||1
1754937810000|2025-08-11 18:43:30|||||||||1
1754937830000|2025-08-11 18:43:50|||||||||1
1754937840000|2025-08-11 18:44:00|||||||||4
1754937850000|2025-08-11 18:44:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|46
1754937870000|2025-08-11 18:44:30|||||||||1
1754937880000|2025-08-11 18:44:40|||||||||11
1754937890000|2025-08-11 18:44:50|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|67
1754937900000|2025-08-11 18:45:00|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|37
1754937910000|2025-08-11 18:45:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|11
1754937920000|2025-08-11 18:45:20|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|69
1754937940000|2025-08-11 18:45:40|||||||||1
1754937970000|2025-08-11 18:46:10|||||||||2
1754937990000|2025-08-11 18:46:30|||||||||5
1754938000000|2025-08-11 18:46:40|||||||||7
1754938020000|2025-08-11 18:47:00|||||||||3
1754938030000|2025-08-11 18:47:10|||||||||3
1754938050000|2025-08-11 18:47:30|||||||||2
1754938070000|2025-08-11 18:47:50|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|0
1754938090000|2025-08-11 18:48:10|||||||||2
1754938110000|2025-08-11 18:48:30|||||||||1
1754938140000|2025-08-11 18:49:00|||||||||1
1754938150000|2025-08-11 18:49:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|278
1754938170000|2025-08-11 18:49:30|||||||||1
1754938180000|2025-08-11 18:49:40|||||||||1
1754938200000|2025-08-11 18:50:00|||||||||1
1754938220000|2025-08-11 18:50:20|||||||||50
1754938240000|2025-08-11 18:50:40|||||||||7
1754938260000|2025-08-11 18:51:00|||||||||7
1754938280000|2025-08-11 18:51:20|||||||||1
1754938290000|2025-08-11 18:51:30|||||||||15
1754938300000|2025-08-11 18:51:40|||||||||2
1754938320000|2025-08-11 18:52:00|||||||||3
1754938330000|2025-08-11 18:52:10|||||||||10
1754938340000|2025-08-11 18:52:20|||||||||5
1754938350000|2025-08-11 18:52:30|||||||||6
1754938370000|2025-08-11 18:52:50|||||||||3
1754938380000|2025-08-11 18:53:00|||||||||2
1754938390000|2025-08-11 18:53:10|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|2
1754938400000|2025-08-11 18:53:20|18.81|18.65|18.81|18.65|18.85|18.69|18.81|18.65|1
1754938430000|2025-08-11 18:53:50|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|1
1754938440000|2025-08-11 18:54:00|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|1
1754938450000|2025-08-11 18:54:10|||||||||1
1754938460000|2025-08-11 18:54:20|||||||||4
1754938470000|2025-08-11 18:54:30|||||||||3
1754938480000|2025-08-11 18:54:40|||||||||3
1754938500000|2025-08-11 18:55:00|||||||||1
1754938510000|2025-08-11 18:55:10|||||||||2
1754938520000|2025-08-11 18:55:20|||||||||1
1754938530000|2025-08-11 18:55:30|||||||||3
1754938540000|2025-08-11 18:55:40|||||||||1
1754938550000|2025-08-11 18:55:50|||||||||2
1754938560000|2025-08-11 18:56:00|||||||||2
1754938570000|2025-08-11 18:56:10|||||||||8
1754938590000|2025-08-11 18:56:30|||||||||3
1754938600000|2025-08-11 18:56:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|70
1754938610000|2025-08-11 18:56:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|36
1754938620000|2025-08-11 18:57:00|||||||||1
1754938630000|2025-08-11 18:57:10|||||||||2
1754938650000|2025-08-11 18:57:30|||||||||3
1754938660000|2025-08-11 18:57:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1754938680000|2025-08-11 18:58:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1754938690000|2025-08-11 18:58:10|||||||||1
1754938700000|2025-08-11 18:58:20|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|3
1754938710000|2025-08-11 18:58:30|||||||||54
1754938720000|2025-08-11 18:58:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1754938730000|2025-08-11 18:58:50|||||||||9
1754938760000|2025-08-11 18:59:20|||||||||7
1754938770000|2025-08-11 18:59:30|||||||||9
1754938780000|2025-08-11 18:59:40|||||||||16
1754938790000|2025-08-11 18:59:50|||||||||1
1754938800000|2025-08-11 19:00:00|||||||||46
1754938840000|2025-08-11 19:00:40|||||||||13
1754938860000|2025-08-11 19:01:00|||||||||16
1754938870000|2025-08-11 19:01:10|||||||||1
1754938880000|2025-08-11 19:01:20|||||||||18
1754938890000|2025-08-11 19:01:30|||||||||9
1754938900000|2025-08-11 19:01:40|||||||||3
1754938910000|2025-08-11 19:01:50|||||||||11
1754938920000|2025-08-11 19:02:00|||||||||2
1754938930000|2025-08-11 19:02:10|||||||||2
1754938940000|2025-08-11 19:02:20|||||||||2
1754938950000|2025-08-11 19:02:30|||||||||10
1754938960000|2025-08-11 19:02:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1754938970000|2025-08-11 19:02:50|||||||||2
1754938990000|2025-08-11 19:03:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1754939000000|2025-08-11 19:03:20|||||||||2
1754939010000|2025-08-11 19:03:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1754939020000|2025-08-11 19:03:40|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|5
1754939030000|2025-08-11 19:03:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|1
1754939040000|2025-08-11 19:04:00|||||||||2
1754939050000|2025-08-11 19:04:10|||||||||3
1754939060000|2025-08-11 19:04:20|||||||||8
1754939070000|2025-08-11 19:04:30|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1754939080000|2025-08-11 19:04:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|2
1754939090000|2025-08-11 19:04:50|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|5
1754939100000|2025-08-11 19:05:00|||||||||2
1754939120000|2025-08-11 19:05:20|||||||||8
1754939130000|2025-08-11 19:05:30|||||||||4
1754939140000|2025-08-11 19:05:40|||||||||4
1754939150000|2025-08-11 19:05:50|||||||||2
1754939160000|2025-08-11 19:06:00|||||||||7
1754939170000|2025-08-11 19:06:10|||||||||5
1754939180000|2025-08-11 19:06:20|||||||||3
1754939190000|2025-08-11 19:06:30|||||||||3
1754939210000|2025-08-11 19:06:50|||||||||123
1754939220000|2025-08-11 19:07:00|||||||||46
1754939230000|2025-08-11 19:07:10|||||||||4
1754939240000|2025-08-11 19:07:20|18.78|18.62|18.76|18.6|18.8|18.64|18.76|18.6|5
1754939250000|2025-08-11 19:07:30|||||||||23
1754939260000|2025-08-11 19:07:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1754939270000|2025-08-11 19:07:50|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|0
1754939280000|2025-08-11 19:08:00|||||||||3
1754939290000|2025-08-11 19:08:10|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|1
1754939300000|2025-08-11 19:08:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1754939320000|2025-08-11 19:08:40|||||||||2
1754939330000|2025-08-11 19:08:50|||||||||1
1754939340000|2025-08-11 19:09:00|||||||||3
1754939360000|2025-08-11 19:09:20|||||||||2
1754939390000|2025-08-11 19:09:50|||||||||1
1754939400000|2025-08-11 19:10:00|||||||||5
1754939410000|2025-08-11 19:10:10|||||||||5
1754939420000|2025-08-11 19:10:20|||||||||3
1754939430000|2025-08-11 19:10:30|||||||||2
1754939450000|2025-08-11 19:10:50|||||||||6
1754939470000|2025-08-11 19:11:10|||||||||9
1754939480000|2025-08-11 19:11:20|||||||||7
1754939500000|2025-08-11 19:11:40|||||||||2
1754939510000|2025-08-11 19:11:50|||||||||1
1754939520000|2025-08-11 19:12:00|||||||||6
1754939530000|2025-08-11 19:12:10|||||||||3
1754939540000|2025-08-11 19:12:20|||||||||1
1754939550000|2025-08-11 19:12:30|||||||||1
1754939560000|2025-08-11 19:12:40|||||||||6
1754939580000|2025-08-11 19:13:00|||||||||2
1754939590000|2025-08-11 19:13:10|||||||||19
1754939630000|2025-08-11 19:13:50|||||||||7
1754939640000|2025-08-11 19:14:00|||||||||3
1754939660000|2025-08-11 19:14:20|||||||||20
1754939680000|2025-08-11 19:14:40|||||||||4
1754939690000|2025-08-11 19:14:50|||||||||2
1754939710000|2025-08-11 19:15:10|||||||||1
1754939720000|2025-08-11 19:15:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|18
1754939740000|2025-08-11 19:15:40|||||||||2
1754939750000|2025-08-11 19:15:50|||||||||56
1754939760000|2025-08-11 19:16:00|||||||||9
1754939770000|2025-08-11 19:16:10|||||||||16
1754939790000|2025-08-11 19:16:30|||||||||2
1754939800000|2025-08-11 19:16:40|||||||||90
1754939810000|2025-08-11 19:16:50|||||||||7
1754939820000|2025-08-11 19:17:00|||||||||4
1754939830000|2025-08-11 19:17:10|||||||||23
1754939840000|2025-08-11 19:17:20|||||||||2
1754939850000|2025-08-11 19:17:30|||||||||1
1754939870000|2025-08-11 19:17:50|||||||||1
1754939900000|2025-08-11 19:18:20|||||||||1
1754939920000|2025-08-11 19:18:40|||||||||1
1754939950000|2025-08-11 19:19:10|||||||||2
1754939960000|2025-08-11 19:19:20|||||||||12
1754939970000|2025-08-11 19:19:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1754939990000|2025-08-11 19:19:50|||||||||4
1754940010000|2025-08-11 19:20:10|||||||||3
1754940020000|2025-08-11 19:20:20|||||||||1
1754940030000|2025-08-11 19:20:30|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|4
1754940040000|2025-08-11 19:20:40|||||||||1
1754940050000|2025-08-11 19:20:50|||||||||23
1754940070000|2025-08-11 19:21:10|||||||||7
1754940080000|2025-08-11 19:21:20|||||||||15
1754940110000|2025-08-11 19:21:50|||||||||1
1754940140000|2025-08-11 19:22:20|||||||||1
1754940160000|2025-08-11 19:22:40|||||||||1
1754940180000|2025-08-11 19:23:00|||||||||1
1754940190000|2025-08-11 19:23:10|||||||||1
1754940200000|2025-08-11 19:23:20|||||||||2
1754940210000|2025-08-11 19:23:30|||||||||6
1754940220000|2025-08-11 19:23:40|||||||||9
1754940230000|2025-08-11 19:23:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|40
1754940240000|2025-08-11 19:24:00|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|12
1754940250000|2025-08-11 19:24:10|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|81
1754940260000|2025-08-11 19:24:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1754940270000|2025-08-11 19:24:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1754940290000|2025-08-11 19:24:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1754940300000|2025-08-11 19:25:00|||||||||1
1754940310000|2025-08-11 19:25:10|||||||||2
1754940320000|2025-08-11 19:25:20|||||||||35
1754940330000|2025-08-11 19:25:30|||||||||16
1754940350000|2025-08-11 19:25:50|||||||||2
1754940360000|2025-08-11 19:26:00|||||||||6
1754940380000|2025-08-11 19:26:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1754940390000|2025-08-11 19:26:30|||||||||36
1754940400000|2025-08-11 19:26:40|||||||||1
1754940410000|2025-08-11 19:26:50|||||||||6
1754940440000|2025-08-11 19:27:20|||||||||1
1754940480000|2025-08-11 19:28:00|||||||||1
1754940490000|2025-08-11 19:28:10|||||||||1
1754940500000|2025-08-11 19:28:20|||||||||1
1754940510000|2025-08-11 19:28:30|||||||||2
1754940540000|2025-08-11 19:29:00|||||||||35
1754940550000|2025-08-11 19:29:10|||||||||1
1754940560000|2025-08-11 19:29:20|||||||||84
1754940590000|2025-08-11 19:29:50|||||||||7
1754940600000|2025-08-11 19:30:00|||||||||15
1754940620000|2025-08-11 19:30:20|||||||||3
1754940630000|2025-08-11 19:30:30|||||||||14
1754940640000|2025-08-11 19:30:40|||||||||2
1754940660000|2025-08-11 19:31:00|||||||||1
1754940670000|2025-08-11 19:31:10|||||||||1
1754940680000|2025-08-11 19:31:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|167
1754940690000|2025-08-11 19:31:30|||||||||6
1754940700000|2025-08-11 19:31:40|||||||||1
1754940730000|2025-08-11 19:32:10|||||||||12
1754940740000|2025-08-11 19:32:20|||||||||14
1754940750000|2025-08-11 19:32:30|||||||||74
1754940760000|2025-08-11 19:32:40|||||||||1
1754940770000|2025-08-11 19:32:50|||||||||11
1754940780000|2025-08-11 19:33:00|||||||||3
1754940800000|2025-08-11 19:33:20|||||||||1
1754940810000|2025-08-11 19:33:30|||||||||2
1754940820000|2025-08-11 19:33:40|||||||||27
1754940830000|2025-08-11 19:33:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|52
1754940840000|2025-08-11 19:34:00|||||||||1
1754940850000|2025-08-11 19:34:10|||||||||2
1754940860000|2025-08-11 19:34:20|||||||||1
1754940880000|2025-08-11 19:34:40|||||||||9
1754940910000|2025-08-11 19:35:10|||||||||5
1754940920000|2025-08-11 19:35:20|||||||||13
1754940930000|2025-08-11 19:35:30|||||||||7
1754940940000|2025-08-11 19:35:40|||||||||10
1754940950000|2025-08-11 19:35:50|||||||||5
1754940970000|2025-08-11 19:36:10|||||||||2
1754940980000|2025-08-11 19:36:20|||||||||14
1754941000000|2025-08-11 19:36:40|||||||||2
1754941010000|2025-08-11 19:36:50|||||||||8
1754941020000|2025-08-11 19:37:00|||||||||8
1754941030000|2025-08-11 19:37:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|376
1754941040000|2025-08-11 19:37:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1754941050000|2025-08-11 19:37:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1754941060000|2025-08-11 19:37:40|||||||||5
1754941070000|2025-08-11 19:37:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1754941080000|2025-08-11 19:38:00|||||||||6
1754941120000|2025-08-11 19:38:40|||||||||4
1754941130000|2025-08-11 19:38:50|||||||||5
1754941140000|2025-08-11 19:39:00|||||||||13
1754941150000|2025-08-11 19:39:10|||||||||1
1754941160000|2025-08-11 19:39:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|107
1754941170000|2025-08-11 19:39:30|||||||||2
1754941180000|2025-08-11 19:39:40|||||||||1
1754941190000|2025-08-11 19:39:50|||||||||6
1754941210000|2025-08-11 19:40:10|||||||||14
1754941230000|2025-08-11 19:40:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1754941240000|2025-08-11 19:40:40|||||||||3
1754941260000|2025-08-11 19:41:00|||||||||22
1754941270000|2025-08-11 19:41:10|||||||||3
1754941280000|2025-08-11 19:41:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|199
1754941300000|2025-08-11 19:41:40|||||||||1
1754941310000|2025-08-11 19:41:50|||||||||1
1754941320000|2025-08-11 19:42:00|||||||||1
1754941330000|2025-08-11 19:42:10|||||||||9
1754941340000|2025-08-11 19:42:20|||||||||11
1754941350000|2025-08-11 19:42:30|||||||||8
1754941360000|2025-08-11 19:42:40|||||||||32
1754941370000|2025-08-11 19:42:50|||||||||10
1754941380000|2025-08-11 19:43:00|||||||||62
1754941390000|2025-08-11 19:43:10|||||||||28
1754941400000|2025-08-11 19:43:20|||||||||1
1754941410000|2025-08-11 19:43:30|||||||||36
1754941420000|2025-08-11 19:43:40|||||||||18
1754941450000|2025-08-11 19:44:10|||||||||13
1754941460000|2025-08-11 19:44:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1754941470000|2025-08-11 19:44:30|||||||||12
1754941480000|2025-08-11 19:44:40|||||||||1
1754941490000|2025-08-11 19:44:50|||||||||2
1754941500000|2025-08-11 19:45:00|||||||||35
1754941510000|2025-08-11 19:45:10|||||||||9
1754941520000|2025-08-11 19:45:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|185
1754941530000|2025-08-11 19:45:30|||||||||2
1754941540000|2025-08-11 19:45:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1754941570000|2025-08-11 19:46:10|||||||||16
1754941580000|2025-08-11 19:46:20|||||||||10
1754941600000|2025-08-11 19:46:40|||||||||1
1754941610000|2025-08-11 19:46:50|||||||||21
1754941620000|2025-08-11 19:47:00|||||||||3
1754941630000|2025-08-11 19:47:10|||||||||12
1754941640000|2025-08-11 19:47:20|||||||||10
1754941650000|2025-08-11 19:47:30|||||||||6
1754941660000|2025-08-11 19:47:40|||||||||8
1754941670000|2025-08-11 19:47:50|||||||||12
1754941680000|2025-08-11 19:48:00|||||||||9
1754941690000|2025-08-11 19:48:10|||||||||16
1754941700000|2025-08-11 19:48:20|||||||||13
1754941710000|2025-08-11 19:48:30|||||||||1
1754941730000|2025-08-11 19:48:50|||||||||17
1754941740000|2025-08-11 19:49:00|||||||||9
1754941760000|2025-08-11 19:49:20|||||||||16
1754941770000|2025-08-11 19:49:30|||||||||12
1754941790000|2025-08-11 19:49:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|23
1754941800000|2025-08-11 19:50:00|||||||||3
1754941810000|2025-08-11 19:50:10|||||||||18
1754941820000|2025-08-11 19:50:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1754941830000|2025-08-11 19:50:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1754941840000|2025-08-11 19:50:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|63
1754941850000|2025-08-11 19:50:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|95
1754941860000|2025-08-11 19:51:00|||||||||5
1754941870000|2025-08-11 19:51:10|||||||||11
1754941880000|2025-08-11 19:51:20|||||||||1
1754941890000|2025-08-11 19:51:30|||||||||25
1754941900000|2025-08-11 19:51:40|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|89
1754941910000|2025-08-11 19:51:50|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|35
1754941920000|2025-08-11 19:52:00|||||||||1
1754941930000|2025-08-11 19:52:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1754941940000|2025-08-11 19:52:20|||||||||97
1754941950000|2025-08-11 19:52:30|||||||||30
1754941960000|2025-08-11 19:52:40|||||||||18
1754941970000|2025-08-11 19:52:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1754941980000|2025-08-11 19:53:00|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|151
1754941990000|2025-08-11 19:53:10|||||||||11
1754942000000|2025-08-11 19:53:20|||||||||10
1754942010000|2025-08-11 19:53:30|||||||||55
1754942020000|2025-08-11 19:53:40|||||||||21
1754942030000|2025-08-11 19:53:50|||||||||30
1754942040000|2025-08-11 19:54:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|61
1754942050000|2025-08-11 19:54:10|||||||||21
1754942060000|2025-08-11 19:54:20|||||||||15
1754942070000|2025-08-11 19:54:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|39
1754942080000|2025-08-11 19:54:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|25
1754942090000|2025-08-11 19:54:50|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|198
1754942100000|2025-08-11 19:55:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|5
1754942110000|2025-08-11 19:55:10|||||||||24
1754942120000|2025-08-11 19:55:20|||||||||9
1754942130000|2025-08-11 19:55:30|||||||||15
1754942140000|2025-08-11 19:55:40|||||||||16
1754942150000|2025-08-11 19:55:50|||||||||22
1754942160000|2025-08-11 19:56:00|||||||||20
1754942170000|2025-08-11 19:56:10|||||||||57
1754942180000|2025-08-11 19:56:20|||||||||92
1754942190000|2025-08-11 19:56:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|99
1754942200000|2025-08-11 19:56:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|161
1754942210000|2025-08-11 19:56:50|||||||||1
1754942220000|2025-08-11 19:57:00|||||||||15
1754942230000|2025-08-11 19:57:10|||||||||13
1754942250000|2025-08-11 19:57:30|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|38
1754942260000|2025-08-11 19:57:40|||||||||60
1754942270000|2025-08-11 19:57:50|||||||||13
1754942280000|2025-08-11 19:58:00|||||||||40
1754942290000|2025-08-11 19:58:10|||||||||34
1754942300000|2025-08-11 19:58:20|||||||||61
1754942310000|2025-08-11 19:58:30|||||||||53
1754942320000|2025-08-11 19:58:40|||||||||65
1754942330000|2025-08-11 19:58:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|38
1754942340000|2025-08-11 19:59:00|||||||||72
1754942350000|2025-08-11 19:59:10|||||||||41
1754942360000|2025-08-11 19:59:20|||||||||74
1754942370000|2025-08-11 19:59:30|||||||||101
1754942380000|2025-08-11 19:59:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|632
1754942390000|2025-08-11 19:59:50|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|392
1754942400000|2025-08-11 20:00:00|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|191
1754942410000|2025-08-11 20:00:10|||||||||8
1754942430000|2025-08-11 20:00:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|81
1754942440000|2025-08-11 20:00:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1754942470000|2025-08-11 20:01:10|||||||||33
1754942490000|2025-08-11 20:01:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|6
1754942500000|2025-08-11 20:01:40|||||||||1
1754942510000|2025-08-11 20:01:50|||||||||2
1754942520000|2025-08-11 20:02:00|||||||||4
1754942530000|2025-08-11 20:02:10|||||||||68
1754942550000|2025-08-11 20:02:30|||||||||6
1754942580000|2025-08-11 20:03:00|||||||||6
1754942600000|2025-08-11 20:03:20|||||||||1
1754942610000|2025-08-11 20:03:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1754942620000|2025-08-11 20:03:40|||||||||1
1754942630000|2025-08-11 20:03:50|||||||||1
1754942640000|2025-08-11 20:04:00|||||||||3
1754942660000|2025-08-11 20:04:20|||||||||4
1754942690000|2025-08-11 20:04:50|||||||||51
1754942700000|2025-08-11 20:05:00|||||||||1
1754942720000|2025-08-11 20:05:20|||||||||1
1754942730000|2025-08-11 20:05:30|||||||||3
1754942740000|2025-08-11 20:05:40|||||||||7
1754942750000|2025-08-11 20:05:50|||||||||21
1754942760000|2025-08-11 20:06:00|||||||||76
1754942790000|2025-08-11 20:06:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|46
1754942800000|2025-08-11 20:06:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1754942820000|2025-08-11 20:07:00|||||||||18
1754942830000|2025-08-11 20:07:10|||||||||6
1754942870000|2025-08-11 20:07:50|||||||||14
1754942880000|2025-08-11 20:08:00|||||||||7
1754942890000|2025-08-11 20:08:10|||||||||2
1754942900000|2025-08-11 20:08:20|||||||||2
1754942910000|2025-08-11 20:08:30|||||||||1
1754942930000|2025-08-11 20:08:50|||||||||2
1754942940000|2025-08-11 20:09:00|||||||||5
1754942960000|2025-08-11 20:09:20|||||||||6
1754942970000|2025-08-11 20:09:30|||||||||1
1754942990000|2025-08-11 20:09:50|||||||||1
1754943010000|2025-08-11 20:10:10|||||||||7
1754943030000|2025-08-11 20:10:30|||||||||1
1754943040000|2025-08-11 20:10:40|||||||||7
1754943100000|2025-08-11 20:11:40|18.84|18.68|18.85|18.69|18.88|18.72|18.84|18.68|361
1754943110000|2025-08-11 20:11:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1754943120000|2025-08-11 20:12:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|6
1754943130000|2025-08-11 20:12:10|||||||||3
1754943140000|2025-08-11 20:12:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1754943160000|2025-08-11 20:12:40|||||||||4
1754943220000|2025-08-11 20:13:40|||||||||1
1754943230000|2025-08-11 20:13:50|||||||||2
1754943240000|2025-08-11 20:14:00|||||||||7
1754943250000|2025-08-11 20:14:10|||||||||6
1754943260000|2025-08-11 20:14:20|||||||||2
1754943270000|2025-08-11 20:14:30|||||||||8
1754943280000|2025-08-11 20:14:40|||||||||10
1754943290000|2025-08-11 20:14:50|||||||||14
1754944210000|2025-08-11 20:30:10|||||||||1
1754944260000|2025-08-11 20:31:00|||||||||1
1754944270000|2025-08-11 20:31:10|||||||||2
1754944330000|2025-08-11 20:32:10|||||||||1
1754944360000|2025-08-11 20:32:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754944380000|2025-08-11 20:33:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|228
1754944430000|2025-08-11 20:33:50|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|2
1754944570000|2025-08-11 20:36:10|||||||||4
1754944580000|2025-08-11 20:36:20|||||||||16
1754944690000|2025-08-11 20:38:10|||||||||22
1754944920000|2025-08-11 20:42:00|||||||||4
1754945040000|2025-08-11 20:44:00|||||||||1
1754945090000|2025-08-11 20:44:50|||||||||1
1754945120000|2025-08-11 20:45:20|||||||||43
1754945160000|2025-08-11 20:46:00|||||||||1
1754945190000|2025-08-11 20:46:30|||||||||1
1754945200000|2025-08-11 20:46:40|||||||||59
1754945230000|2025-08-11 20:47:10|||||||||6
1754945280000|2025-08-11 20:48:00|||||||||1
1754945300000|2025-08-11 20:48:20|||||||||2
1754945310000|2025-08-11 20:48:30|||||||||1
1754945320000|2025-08-11 20:48:40|||||||||3
1754945340000|2025-08-11 20:49:00|||||||||10
1754945360000|2025-08-11 20:49:20|||||||||16
1754945400000|2025-08-11 20:50:00|||||||||1
1754945470000|2025-08-11 20:51:10|||||||||1
1754945520000|2025-08-11 20:52:00|||||||||1
1754945620000|2025-08-11 20:53:40|||||||||1
1754945640000|2025-08-11 20:54:00|||||||||2
1754945650000|2025-08-11 20:54:10|||||||||3
1754945730000|2025-08-11 20:55:30|||||||||25
1754945760000|2025-08-11 20:56:00|||||||||1
1754945800000|2025-08-11 20:56:40|||||||||2
1754945820000|2025-08-11 20:57:00|||||||||57
1754945830000|2025-08-11 20:57:10|||||||||1
1754945860000|2025-08-11 20:57:40|||||||||2
1754945870000|2025-08-11 20:57:50|||||||||2
1754945880000|2025-08-11 20:58:00|||||||||1
1754945950000|2025-08-11 20:59:10|||||||||3
1754945970000|2025-08-11 20:59:30|||||||||2
1754945990000|2025-08-11 20:59:50|||||||||9
1754949630000|2025-08-11 22:00:30|||||||||1
1754949640000|2025-08-11 22:00:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754949660000|2025-08-11 22:01:00|||||||||3
1754949720000|2025-08-11 22:02:00|||||||||1
1754949860000|2025-08-11 22:04:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754949890000|2025-08-11 22:04:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1754949900000|2025-08-11 22:05:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1754949910000|2025-08-11 22:05:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754949930000|2025-08-11 22:05:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754950010000|2025-08-11 22:06:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754950030000|2025-08-11 22:07:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754950040000|2025-08-11 22:07:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754950090000|2025-08-11 22:08:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1754950110000|2025-08-11 22:08:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754950120000|2025-08-11 22:08:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754950200000|2025-08-11 22:10:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754950640000|2025-08-11 22:17:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1754950650000|2025-08-11 22:17:30|||||||||1
1754950670000|2025-08-11 22:17:50|||||||||2
1754950680000|2025-08-11 22:18:00|||||||||1
1754950740000|2025-08-11 22:19:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1754950950000|2025-08-11 22:22:30|||||||||4
1754951450000|2025-08-11 22:30:50|||||||||1
1754951520000|2025-08-11 22:32:00|||||||||1
1754951570000|2025-08-11 22:32:50|||||||||3
1754952520000|2025-08-11 22:48:40|||||||||1
1754952580000|2025-08-11 22:49:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754952600000|2025-08-11 22:50:00|||||||||1
1754952610000|2025-08-11 22:50:10|||||||||1
1754952900000|2025-08-11 22:55:00|||||||||1
1754952970000|2025-08-11 22:56:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754953020000|2025-08-11 22:57:00|||||||||1
1754953040000|2025-08-11 22:57:20|||||||||12
1754953050000|2025-08-11 22:57:30|||||||||6
1754953060000|2025-08-11 22:57:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1754953070000|2025-08-11 22:57:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1754953190000|2025-08-11 22:59:50|||||||||1
1754953830000|2025-08-11 23:10:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1754953840000|2025-08-11 23:10:40|||||||||5
1754953880000|2025-08-11 23:11:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1754953910000|2025-08-11 23:11:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1754953980000|2025-08-11 23:13:00|||||||||5
1754954080000|2025-08-11 23:14:40|||||||||4
1754954140000|2025-08-11 23:15:40|||||||||1
1754954500000|2025-08-11 23:21:40|||||||||5
1754954600000|2025-08-11 23:23:20|||||||||3
1754954660000|2025-08-11 23:24:20|||||||||1
1754954780000|2025-08-11 23:26:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1754954810000|2025-08-11 23:26:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|3
1754954840000|2025-08-11 23:27:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1754954860000|2025-08-11 23:27:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754954870000|2025-08-11 23:27:50|||||||||1
1754955050000|2025-08-11 23:30:50|||||||||1
1754955060000|2025-08-11 23:31:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754955080000|2025-08-11 23:31:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754955120000|2025-08-11 23:32:00|||||||||1
1754955170000|2025-08-11 23:32:50|||||||||12
1754955210000|2025-08-11 23:33:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754955330000|2025-08-11 23:35:30|||||||||1
1754955680000|2025-08-11 23:41:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754955900000|2025-08-11 23:45:00|||||||||4
1754955980000|2025-08-11 23:46:20|||||||||34
1754956050000|2025-08-11 23:47:30|||||||||3
1754956360000|2025-08-11 23:52:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1754956870000|2025-08-12 00:01:10|||||||||1
1754956890000|2025-08-12 00:01:30|||||||||1
1754956940000|2025-08-12 00:02:20|||||||||1
1754957180000|2025-08-12 00:06:20|||||||||9
1754957300000|2025-08-12 00:08:20|||||||||2
1754957650000|2025-08-12 00:14:10|||||||||1
1754957850000|2025-08-12 00:17:30|||||||||2
1754957880000|2025-08-12 00:18:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1754957900000|2025-08-12 00:18:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1754957920000|2025-08-12 00:18:40|||||||||2
1754957930000|2025-08-12 00:18:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1754958000000|2025-08-12 00:20:00|||||||||1
1754958130000|2025-08-12 00:22:10|||||||||23
1754958220000|2025-08-12 00:23:40|||||||||1
1754958350000|2025-08-12 00:25:50|||||||||2
1754958380000|2025-08-12 00:26:20|||||||||2
1754958390000|2025-08-12 00:26:30|||||||||31
1754958700000|2025-08-12 00:31:40|||||||||1
1754959180000|2025-08-12 00:39:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|65
1754959220000|2025-08-12 00:40:20|||||||||1
1754959240000|2025-08-12 00:40:40|||||||||3
1754959310000|2025-08-12 00:41:50|||||||||2
1754959870000|2025-08-12 00:51:10|||||||||1
1754959880000|2025-08-12 00:51:20|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|34
1754959970000|2025-08-12 00:52:50|||||||||4
1754959980000|2025-08-12 00:53:00|||||||||1
1754960030000|2025-08-12 00:53:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754960780000|2025-08-12 01:06:20|||||||||1
1754960830000|2025-08-12 01:07:10|||||||||6
1754960920000|2025-08-12 01:08:40|||||||||1
1754961200000|2025-08-12 01:13:20|||||||||2
1754961400000|2025-08-12 01:16:40|||||||||1
1754961690000|2025-08-12 01:21:30|||||||||2
1754961920000|2025-08-12 01:25:20|||||||||4
1754962480000|2025-08-12 01:34:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1754962550000|2025-08-12 01:35:50|||||||||3
1754962570000|2025-08-12 01:36:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1754962580000|2025-08-12 01:36:20|||||||||1
1754962610000|2025-08-12 01:36:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1754963030000|2025-08-12 01:43:50|||||||||1
1754963630000|2025-08-12 01:53:50|||||||||1
1754963750000|2025-08-12 01:55:50|||||||||1
1754964330000|2025-08-12 02:05:30|||||||||1
1754964440000|2025-08-12 02:07:20|||||||||3
1754964530000|2025-08-12 02:08:50|||||||||2
1754964560000|2025-08-12 02:09:20|||||||||1
1754964600000|2025-08-12 02:10:00|||||||||2
1754964670000|2025-08-12 02:11:10|||||||||1
1754964740000|2025-08-12 02:12:20|||||||||1
1754964760000|2025-08-12 02:12:40|||||||||1
1754964960000|2025-08-12 02:16:00|||||||||1
1754965170000|2025-08-12 02:19:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1754965870000|2025-08-12 02:31:10|||||||||1
1754966250000|2025-08-12 02:37:30|||||||||17
1754966840000|2025-08-12 02:47:20|||||||||3
1754966850000|2025-08-12 02:47:30|||||||||1
1754967910000|2025-08-12 03:05:10|||||||||1
1754968140000|2025-08-12 03:09:00|||||||||15
1754968360000|2025-08-12 03:12:40|||||||||2
1754968390000|2025-08-12 03:13:10|||||||||1
1754968680000|2025-08-12 03:18:00|||||||||1
1754968970000|2025-08-12 03:22:50|||||||||2
1754970680000|2025-08-12 03:51:20|||||||||16
1754970810000|2025-08-12 03:53:30|||||||||12
1754971570000|2025-08-12 04:06:10|||||||||1
1754971810000|2025-08-12 04:10:10|||||||||1
1754971820000|2025-08-12 04:10:20|||||||||21
1754972020000|2025-08-12 04:13:40|||||||||1
1754972560000|2025-08-12 04:22:40|||||||||1
1754972710000|2025-08-12 04:25:10|||||||||1
1754973040000|2025-08-12 04:30:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754973410000|2025-08-12 04:36:50|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|0
1754973420000|2025-08-12 04:37:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754973440000|2025-08-12 04:37:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754973520000|2025-08-12 04:38:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754973730000|2025-08-12 04:42:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1754973760000|2025-08-12 04:42:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754973880000|2025-08-12 04:44:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1754974170000|2025-08-12 04:49:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1754974440000|2025-08-12 04:54:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1754974910000|2025-08-12 05:01:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1754974940000|2025-08-12 05:02:20|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|15
1754974950000|2025-08-12 05:02:30|||||||||16
1754974960000|2025-08-12 05:02:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|30
1754974980000|2025-08-12 05:03:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|66
1754974990000|2025-08-12 05:03:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1754975000000|2025-08-12 05:03:20|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|16
1754975010000|2025-08-12 05:03:30|||||||||2
1754975020000|2025-08-12 05:03:40|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|15
1754975040000|2025-08-12 05:04:00|||||||||1
1754975100000|2025-08-12 05:05:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|5
1754975260000|2025-08-12 05:07:40|||||||||1
1754975500000|2025-08-12 05:11:40|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|25
1754975600000|2025-08-12 05:13:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754975620000|2025-08-12 05:13:40|||||||||2
1754975630000|2025-08-12 05:13:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754975640000|2025-08-12 05:14:00|||||||||1
1754975800000|2025-08-12 05:16:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754975810000|2025-08-12 05:16:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754976100000|2025-08-12 05:21:40|||||||||1
1754976440000|2025-08-12 05:27:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|16
1754976680000|2025-08-12 05:31:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|7
1754976690000|2025-08-12 05:31:30|||||||||8
1754976740000|2025-08-12 05:32:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754976750000|2025-08-12 05:32:30|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|1
1754976780000|2025-08-12 05:33:00|||||||||2
1754976790000|2025-08-12 05:33:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754976800000|2025-08-12 05:33:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1754976820000|2025-08-12 05:33:40|||||||||1
1754976830000|2025-08-12 05:33:50|||||||||3
1754976850000|2025-08-12 05:34:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|5
1754976860000|2025-08-12 05:34:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1754977050000|2025-08-12 05:37:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1754977070000|2025-08-12 05:37:50|||||||||1
1754977100000|2025-08-12 05:38:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754977200000|2025-08-12 05:40:00|||||||||1
1754977210000|2025-08-12 05:40:10|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1754977330000|2025-08-12 05:42:10|||||||||1
1754977430000|2025-08-12 05:43:50|||||||||1
1754977480000|2025-08-12 05:44:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1754977500000|2025-08-12 05:45:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754977560000|2025-08-12 05:46:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754977590000|2025-08-12 05:46:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1754977610000|2025-08-12 05:46:50|||||||||2
1754977620000|2025-08-12 05:47:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754977630000|2025-08-12 05:47:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1754977660000|2025-08-12 05:47:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1754977670000|2025-08-12 05:47:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|24
1754977750000|2025-08-12 05:49:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1754977760000|2025-08-12 05:49:20|||||||||1
1754977850000|2025-08-12 05:50:50|||||||||9
1754978010000|2025-08-12 05:53:30|||||||||11
1754978300000|2025-08-12 05:58:20|19|18.84|19|18.84|19|18.84|19|18.84|47
1754978310000|2025-08-12 05:58:30|||||||||4
1754978490000|2025-08-12 06:01:30|||||||||1
1754978520000|2025-08-12 06:02:00|||||||||1
1754978780000|2025-08-12 06:06:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1754978860000|2025-08-12 06:07:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754978880000|2025-08-12 06:08:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754978920000|2025-08-12 06:08:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|3
1754978930000|2025-08-12 06:08:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1754979120000|2025-08-12 06:12:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|42
1754979240000|2025-08-12 06:14:00|||||||||12
1754979250000|2025-08-12 06:14:10|||||||||4
1754979340000|2025-08-12 06:15:40|||||||||1
1754979590000|2025-08-12 06:19:50|||||||||1
1754979650000|2025-08-12 06:20:50|19.02|18.86|19.04|18.88|19.05|18.89|19.02|18.86|23
1754979670000|2025-08-12 06:21:10|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|2
1754979730000|2025-08-12 06:22:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1754979750000|2025-08-12 06:22:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1754979770000|2025-08-12 06:22:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1754979990000|2025-08-12 06:26:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1754980020000|2025-08-12 06:27:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1754980040000|2025-08-12 06:27:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754980080000|2025-08-12 06:28:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754980130000|2025-08-12 06:28:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|21
1754980200000|2025-08-12 06:30:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|11
1754980240000|2025-08-12 06:30:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754980250000|2025-08-12 06:30:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754980260000|2025-08-12 06:31:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754980270000|2025-08-12 06:31:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754980380000|2025-08-12 06:33:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1754980450000|2025-08-12 06:34:10|||||||||1
1754980480000|2025-08-12 06:34:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1754980500000|2025-08-12 06:35:00|||||||||2
1754980730000|2025-08-12 06:38:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754980740000|2025-08-12 06:39:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1754981160000|2025-08-12 06:46:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1754981200000|2025-08-12 06:46:40|||||||||2
1754981210000|2025-08-12 06:46:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754981290000|2025-08-12 06:48:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|100
1754981320000|2025-08-12 06:48:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754981400000|2025-08-12 06:50:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|20
1754981700000|2025-08-12 06:55:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|46
1754981870000|2025-08-12 06:57:50|||||||||1
1754982000000|2025-08-12 07:00:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|12
1754982010000|2025-08-12 07:00:10|||||||||3
1754982020000|2025-08-12 07:00:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1754982030000|2025-08-12 07:00:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1754982040000|2025-08-12 07:00:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1754982050000|2025-08-12 07:00:50|||||||||2
1754982110000|2025-08-12 07:01:50|||||||||5
1754982120000|2025-08-12 07:02:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|4
1754982150000|2025-08-12 07:02:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|25
1754982180000|2025-08-12 07:03:00|||||||||4
1754982220000|2025-08-12 07:03:40|||||||||1
1754982240000|2025-08-12 07:04:00|||||||||6
1754982330000|2025-08-12 07:05:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|30
1754982360000|2025-08-12 07:06:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|3
1754982410000|2025-08-12 07:06:50|||||||||10
1754982450000|2025-08-12 07:07:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|0
1754982480000|2025-08-12 07:08:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|75
1754982500000|2025-08-12 07:08:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754982510000|2025-08-12 07:08:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1754982520000|2025-08-12 07:08:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1754982530000|2025-08-12 07:08:50|||||||||5
1754982540000|2025-08-12 07:09:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754982560000|2025-08-12 07:09:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1754982570000|2025-08-12 07:09:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|0
1754982580000|2025-08-12 07:09:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1754982590000|2025-08-12 07:09:50|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|0
1754982600000|2025-08-12 07:10:00|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|0
1754982620000|2025-08-12 07:10:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1754982630000|2025-08-12 07:10:30|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1754982650000|2025-08-12 07:10:50|||||||||1
1754982670000|2025-08-12 07:11:10|||||||||1
1754982690000|2025-08-12 07:11:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|94
1754982700000|2025-08-12 07:11:40|||||||||1
1754983260000|2025-08-12 07:21:00|||||||||6
1754983320000|2025-08-12 07:22:00|19|18.84|19|18.84|19|18.84|19|18.84|46
1754983340000|2025-08-12 07:22:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1754983350000|2025-08-12 07:22:30|||||||||8
1754983370000|2025-08-12 07:22:50|||||||||3
1754983420000|2025-08-12 07:23:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|17
1754983540000|2025-08-12 07:25:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754983560000|2025-08-12 07:26:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754983570000|2025-08-12 07:26:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754983590000|2025-08-12 07:26:30|||||||||2
1754983600000|2025-08-12 07:26:40|||||||||2
1754983610000|2025-08-12 07:26:50|||||||||10
1754983620000|2025-08-12 07:27:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1754983780000|2025-08-12 07:29:40|||||||||1
1754983810000|2025-08-12 07:30:10|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|5
1754983850000|2025-08-12 07:30:50|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|0
1754983860000|2025-08-12 07:31:00|19|18.84|19|18.84|19|18.84|19|18.84|1
1754983870000|2025-08-12 07:31:10|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1754983940000|2025-08-12 07:32:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754983970000|2025-08-12 07:32:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754983980000|2025-08-12 07:33:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1754983990000|2025-08-12 07:33:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754984000000|2025-08-12 07:33:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754984020000|2025-08-12 07:33:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1754984060000|2025-08-12 07:34:20|||||||||1
1754984090000|2025-08-12 07:34:50|||||||||1
1754984100000|2025-08-12 07:35:00|||||||||1
1754984150000|2025-08-12 07:35:50|||||||||1
1754984180000|2025-08-12 07:36:20|||||||||4
1754984200000|2025-08-12 07:36:40|||||||||1
1754984430000|2025-08-12 07:40:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754984520000|2025-08-12 07:42:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1754985590000|2025-08-12 07:59:50|||||||||74
1754985600000|2025-08-12 08:00:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|0
1754985620000|2025-08-12 08:00:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|19
1754986070000|2025-08-12 08:07:50|||||||||1
1754986320000|2025-08-12 08:12:00|||||||||1
1754986440000|2025-08-12 08:14:00|||||||||1
1754987010000|2025-08-12 08:23:30|||||||||1
1754987120000|2025-08-12 08:25:20|||||||||1
1754987150000|2025-08-12 08:25:50|||||||||1
1754987220000|2025-08-12 08:27:00|||||||||1
1754987230000|2025-08-12 08:27:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|22
1754987410000|2025-08-12 08:30:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1754987440000|2025-08-12 08:30:40|||||||||2
1754987460000|2025-08-12 08:31:00|||||||||2
1754987490000|2025-08-12 08:31:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1754987510000|2025-08-12 08:31:50|||||||||3
1754987520000|2025-08-12 08:32:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|2
1754987530000|2025-08-12 08:32:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754987540000|2025-08-12 08:32:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754987600000|2025-08-12 08:33:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|0
1754987610000|2025-08-12 08:33:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1754987630000|2025-08-12 08:33:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1754987840000|2025-08-12 08:37:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1754987890000|2025-08-12 08:38:10|||||||||1
1754987900000|2025-08-12 08:38:20|||||||||1
1754987930000|2025-08-12 08:38:50|||||||||1
1754988010000|2025-08-12 08:40:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754988060000|2025-08-12 08:41:00|||||||||1
1754988110000|2025-08-12 08:41:50|||||||||1
1754988130000|2025-08-12 08:42:10|||||||||6
1754988200000|2025-08-12 08:43:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1754988230000|2025-08-12 08:43:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754988240000|2025-08-12 08:44:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1754988250000|2025-08-12 08:44:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754988320000|2025-08-12 08:45:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754988380000|2025-08-12 08:46:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1754988390000|2025-08-12 08:46:30|||||||||2
1754988400000|2025-08-12 08:46:40|||||||||1
1754988410000|2025-08-12 08:46:50|||||||||1
1754988430000|2025-08-12 08:47:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754988440000|2025-08-12 08:47:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|2
1754988450000|2025-08-12 08:47:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754988460000|2025-08-12 08:47:40|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|0
1754988480000|2025-08-12 08:48:00|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|1
1754988490000|2025-08-12 08:48:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1754988680000|2025-08-12 08:51:20|||||||||1
1754988730000|2025-08-12 08:52:10|||||||||1
1754988920000|2025-08-12 08:55:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1754989200000|2025-08-12 09:00:00|||||||||3
1754989750000|2025-08-12 09:09:10|||||||||10
1754989950000|2025-08-12 09:12:30|||||||||1
1754989970000|2025-08-12 09:12:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1754990040000|2025-08-12 09:14:00|||||||||3
1754990210000|2025-08-12 09:16:50|19|18.84|19|18.84|19|18.84|19|18.84|22
1754990300000|2025-08-12 09:18:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754990480000|2025-08-12 09:21:20|||||||||31
1754990520000|2025-08-12 09:22:00|||||||||20
1754990610000|2025-08-12 09:23:30|||||||||11
1754990640000|2025-08-12 09:24:00|||||||||4
1754990780000|2025-08-12 09:26:20|||||||||1
1754990790000|2025-08-12 09:26:30|||||||||10
1754990990000|2025-08-12 09:29:50|||||||||4
1754991000000|2025-08-12 09:30:00|||||||||2
1754991020000|2025-08-12 09:30:20|||||||||1
1754991100000|2025-08-12 09:31:40|||||||||1
1754991160000|2025-08-12 09:32:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754991350000|2025-08-12 09:35:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|13
1754991430000|2025-08-12 09:37:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|21
1754991440000|2025-08-12 09:37:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754991460000|2025-08-12 09:37:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1754991610000|2025-08-12 09:40:10|||||||||3
1754991640000|2025-08-12 09:40:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1754991720000|2025-08-12 09:42:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1754991730000|2025-08-12 09:42:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754991820000|2025-08-12 09:43:40|||||||||1
1754992090000|2025-08-12 09:48:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1754992140000|2025-08-12 09:49:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1754992200000|2025-08-12 09:50:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1754992210000|2025-08-12 09:50:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1754992220000|2025-08-12 09:50:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1754992230000|2025-08-12 09:50:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754992250000|2025-08-12 09:50:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1754992260000|2025-08-12 09:51:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754992270000|2025-08-12 09:51:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1754992330000|2025-08-12 09:52:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1754992400000|2025-08-12 09:53:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754992410000|2025-08-12 09:53:30|||||||||1
1754992420000|2025-08-12 09:53:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1754992480000|2025-08-12 09:54:40|||||||||1
1754992590000|2025-08-12 09:56:30|||||||||1
1754992680000|2025-08-12 09:58:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1754992720000|2025-08-12 09:58:40|||||||||2
1754992790000|2025-08-12 09:59:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1754993100000|2025-08-12 10:05:00|||||||||2
1754993120000|2025-08-12 10:05:20|||||||||1
1754993200000|2025-08-12 10:06:40|||||||||1
1754993220000|2025-08-12 10:07:00|||||||||1
1754993260000|2025-08-12 10:07:40|||||||||1
1754993310000|2025-08-12 10:08:30|||||||||1
1754993330000|2025-08-12 10:08:50|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|55
1754993370000|2025-08-12 10:09:30|||||||||1
1754993420000|2025-08-12 10:10:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|82
1754993430000|2025-08-12 10:10:30|||||||||3
1754993690000|2025-08-12 10:14:50|||||||||2
1754993700000|2025-08-12 10:15:00|||||||||1
1754994020000|2025-08-12 10:20:20|||||||||12
1754994110000|2025-08-12 10:21:50|||||||||1
1754994130000|2025-08-12 10:22:10|||||||||1
1754994150000|2025-08-12 10:22:30|||||||||2
1754994160000|2025-08-12 10:22:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|28
1754994350000|2025-08-12 10:25:50|||||||||1
1754994480000|2025-08-12 10:28:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1754994540000|2025-08-12 10:29:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|17
1754994560000|2025-08-12 10:29:20|||||||||2
1754994570000|2025-08-12 10:29:30|19.01|18.85|19.01|18.85|19.01|18.85|18.97|18.81|12
1754994600000|2025-08-12 10:30:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754994610000|2025-08-12 10:30:10|||||||||10
1754994890000|2025-08-12 10:34:50|||||||||1
1754994900000|2025-08-12 10:35:00|||||||||7
1754994910000|2025-08-12 10:35:10|||||||||7
1754995390000|2025-08-12 10:43:10|||||||||1
1754995560000|2025-08-12 10:46:00|||||||||2
1754995640000|2025-08-12 10:47:20|||||||||1
1754995770000|2025-08-12 10:49:30|||||||||2
1754995780000|2025-08-12 10:49:40|||||||||4
1754995800000|2025-08-12 10:50:00|||||||||6
1754995870000|2025-08-12 10:51:10|||||||||2
1754995880000|2025-08-12 10:51:20|||||||||1
1754995900000|2025-08-12 10:51:40|||||||||1
1754996030000|2025-08-12 10:53:50|||||||||2
1754996210000|2025-08-12 10:56:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|18
1754996230000|2025-08-12 10:57:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1754996280000|2025-08-12 10:58:00|||||||||4
1754996370000|2025-08-12 10:59:30|||||||||4
1754996410000|2025-08-12 11:00:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1754996420000|2025-08-12 11:00:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1754996430000|2025-08-12 11:00:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754996440000|2025-08-12 11:00:40|||||||||1
1754996460000|2025-08-12 11:01:00|||||||||1
1754996470000|2025-08-12 11:01:10|||||||||1
1754996550000|2025-08-12 11:02:30|||||||||2
1754996560000|2025-08-12 11:02:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1754996570000|2025-08-12 11:02:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1754996580000|2025-08-12 11:03:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1754996850000|2025-08-12 11:07:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|12
1754996940000|2025-08-12 11:09:00|||||||||1
1754997070000|2025-08-12 11:11:10|||||||||3
1754997090000|2025-08-12 11:11:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1754997300000|2025-08-12 11:15:00|||||||||2
1754997340000|2025-08-12 11:15:40|||||||||7
1754997370000|2025-08-12 11:16:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|29
1754997380000|2025-08-12 11:16:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1754997390000|2025-08-12 11:16:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|3
1754997400000|2025-08-12 11:16:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1754997410000|2025-08-12 11:16:50|||||||||8
1754997430000|2025-08-12 11:17:10|||||||||3
1754997470000|2025-08-12 11:17:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754997680000|2025-08-12 11:21:20|||||||||1
1754997830000|2025-08-12 11:23:50|||||||||1
1754997940000|2025-08-12 11:25:40|||||||||2
1754997970000|2025-08-12 11:26:10|||||||||1
1754997980000|2025-08-12 11:26:20|||||||||2
1754998090000|2025-08-12 11:28:10|||||||||1
1754998200000|2025-08-12 11:30:00|||||||||1
1754998210000|2025-08-12 11:30:10|||||||||1
1754998220000|2025-08-12 11:30:20|||||||||1
1754998230000|2025-08-12 11:30:30|||||||||1
1754998320000|2025-08-12 11:32:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|34
1754998390000|2025-08-12 11:33:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1754998400000|2025-08-12 11:33:20|||||||||6
1754998560000|2025-08-12 11:36:00|||||||||5
1754998600000|2025-08-12 11:36:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|5
1754998960000|2025-08-12 11:42:40|||||||||5
1754998990000|2025-08-12 11:43:10|||||||||29
1754999000000|2025-08-12 11:43:20|||||||||3
1754999120000|2025-08-12 11:45:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1754999140000|2025-08-12 11:45:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|6
1754999150000|2025-08-12 11:45:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1754999230000|2025-08-12 11:47:10|||||||||50
1754999400000|2025-08-12 11:50:00|||||||||1
1754999410000|2025-08-12 11:50:10|||||||||6
1754999420000|2025-08-12 11:50:20|||||||||1
1754999440000|2025-08-12 11:50:40|||||||||1
1754999450000|2025-08-12 11:50:50|||||||||1
1754999470000|2025-08-12 11:51:10|||||||||5
1754999480000|2025-08-12 11:51:20|||||||||1
1754999490000|2025-08-12 11:51:30|||||||||1
1754999500000|2025-08-12 11:51:40|||||||||1
1754999510000|2025-08-12 11:51:50|||||||||26
1754999520000|2025-08-12 11:52:00|||||||||3
1754999530000|2025-08-12 11:52:10|||||||||3
1754999580000|2025-08-12 11:53:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|18
1754999610000|2025-08-12 11:53:30|||||||||2
1754999660000|2025-08-12 11:54:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|33
1754999670000|2025-08-12 11:54:30|||||||||1
1754999760000|2025-08-12 11:56:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1754999870000|2025-08-12 11:57:50|||||||||1
1754999880000|2025-08-12 11:58:00|||||||||34
1754999910000|2025-08-12 11:58:30|||||||||25
1755000000000|2025-08-12 12:00:00|||||||||5
1755000010000|2025-08-12 12:00:10|||||||||24
1755000020000|2025-08-12 12:00:20|||||||||1
1755000090000|2025-08-12 12:01:30|||||||||16
1755000290000|2025-08-12 12:04:50|||||||||7
1755000330000|2025-08-12 12:05:30|||||||||1
1755000340000|2025-08-12 12:05:40|||||||||32
1755000360000|2025-08-12 12:06:00|||||||||1
1755000390000|2025-08-12 12:06:30|||||||||11
1755000430000|2025-08-12 12:07:10|||||||||1
1755000500000|2025-08-12 12:08:20|||||||||7
1755000520000|2025-08-12 12:08:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|17
1755000530000|2025-08-12 12:08:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1755000570000|2025-08-12 12:09:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|46
1755000590000|2025-08-12 12:09:50|||||||||2
1755000780000|2025-08-12 12:13:00|||||||||5
1755000790000|2025-08-12 12:13:10|||||||||14
1755000800000|2025-08-12 12:13:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|79
1755000850000|2025-08-12 12:14:10|||||||||1
1755000870000|2025-08-12 12:14:30|||||||||14
1755000880000|2025-08-12 12:14:40|||||||||50
1755000890000|2025-08-12 12:14:50|||||||||4
1755000920000|2025-08-12 12:15:20|||||||||3
1755001010000|2025-08-12 12:16:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1755001050000|2025-08-12 12:17:30|||||||||4
1755001060000|2025-08-12 12:17:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1755001110000|2025-08-12 12:18:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1755001130000|2025-08-12 12:18:50|||||||||2
1755001170000|2025-08-12 12:19:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|102
1755001190000|2025-08-12 12:19:50|||||||||1
1755001200000|2025-08-12 12:20:00|||||||||3
1755001230000|2025-08-12 12:20:30|||||||||1
1755001240000|2025-08-12 12:20:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1755001270000|2025-08-12 12:21:10|||||||||5
1755001300000|2025-08-12 12:21:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|42
1755001310000|2025-08-12 12:21:50|||||||||3
1755001340000|2025-08-12 12:22:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1755001350000|2025-08-12 12:22:30|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|10
1755001360000|2025-08-12 12:22:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1755001370000|2025-08-12 12:22:50|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|0
1755001380000|2025-08-12 12:23:00|||||||||4
1755001400000|2025-08-12 12:23:20|||||||||1
1755001410000|2025-08-12 12:23:30|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|0
1755001440000|2025-08-12 12:24:00|||||||||4
1755001490000|2025-08-12 12:24:50|||||||||4
1755001510000|2025-08-12 12:25:10|||||||||2
1755001540000|2025-08-12 12:25:40|||||||||35
1755001560000|2025-08-12 12:26:00|||||||||30
1755001590000|2025-08-12 12:26:30|||||||||1
1755001600000|2025-08-12 12:26:40|||||||||1
1755001620000|2025-08-12 12:27:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|34
1755001630000|2025-08-12 12:27:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|15
1755001640000|2025-08-12 12:27:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755001680000|2025-08-12 12:28:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1755001730000|2025-08-12 12:28:50|||||||||2
1755001760000|2025-08-12 12:29:20|||||||||2
1755001770000|2025-08-12 12:29:30|||||||||8
1755001790000|2025-08-12 12:29:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|11
1755001800000|2025-08-12 12:30:00|18.86|18.7|18.66|18.5|18.86|18.7|18.65|18.49|249
1755001810000|2025-08-12 12:30:10|18.67|18.51|18.6|18.44|18.71|18.55|18.6|18.44|227
1755001820000|2025-08-12 12:30:20|18.63|18.47|18.63|18.47|18.65|18.49|18.6|18.44|51
1755001830000|2025-08-12 12:30:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|23
1755001840000|2025-08-12 12:30:40|||||||||9
1755001850000|2025-08-12 12:30:50|||||||||13
1755001860000|2025-08-12 12:31:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|112
1755001870000|2025-08-12 12:31:10|||||||||28
1755001880000|2025-08-12 12:31:20|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|4
1755001890000|2025-08-12 12:31:30|||||||||42
1755001900000|2025-08-12 12:31:40|||||||||67
1755001910000|2025-08-12 12:31:50|||||||||106
1755001920000|2025-08-12 12:32:00|18.55|18.39|18.55|18.39|18.6|18.44|18.55|18.39|80
1755001930000|2025-08-12 12:32:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|60
1755001950000|2025-08-12 12:32:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1755001960000|2025-08-12 12:32:40|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|104
1755001970000|2025-08-12 12:32:50|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|47
1755001980000|2025-08-12 12:33:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|11
1755001990000|2025-08-12 12:33:10|||||||||1
1755002000000|2025-08-12 12:33:20|18.56|18.4|18.56|18.4|18.6|18.44|18.56|18.4|60
1755002010000|2025-08-12 12:33:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|84
1755002020000|2025-08-12 12:33:40|||||||||32
1755002030000|2025-08-12 12:33:50|||||||||60
1755002040000|2025-08-12 12:34:00|||||||||7
1755002050000|2025-08-12 12:34:10|||||||||10
1755002060000|2025-08-12 12:34:20|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|74
1755002070000|2025-08-12 12:34:30|||||||||1
1755002080000|2025-08-12 12:34:40|||||||||1
1755002090000|2025-08-12 12:34:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1755002100000|2025-08-12 12:35:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|121
1755002110000|2025-08-12 12:35:10|||||||||2
1755002120000|2025-08-12 12:35:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|120
1755002130000|2025-08-12 12:35:30|||||||||3
1755002140000|2025-08-12 12:35:40|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|685
1755002150000|2025-08-12 12:35:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|59
1755002160000|2025-08-12 12:36:00|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|122
1755002170000|2025-08-12 12:36:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|15
1755002180000|2025-08-12 12:36:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|13
1755002190000|2025-08-12 12:36:30|||||||||2
1755002200000|2025-08-12 12:36:40|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|14
1755002210000|2025-08-12 12:36:50|||||||||6
1755002220000|2025-08-12 12:37:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|14
1755002230000|2025-08-12 12:37:10|||||||||2
1755002240000|2025-08-12 12:37:20|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|2
1755002250000|2025-08-12 12:37:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|31
1755002260000|2025-08-12 12:37:40|||||||||2
1755002270000|2025-08-12 12:37:50|||||||||3
1755002280000|2025-08-12 12:38:00|||||||||48
1755002290000|2025-08-12 12:38:10|||||||||17
1755002320000|2025-08-12 12:38:40|||||||||1
1755002350000|2025-08-12 12:39:10|||||||||2
1755002360000|2025-08-12 12:39:20|||||||||2
1755002370000|2025-08-12 12:39:30|||||||||8
1755002380000|2025-08-12 12:39:40|||||||||3
1755002390000|2025-08-12 12:39:50|||||||||3
1755002400000|2025-08-12 12:40:00|||||||||36
1755002410000|2025-08-12 12:40:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|71
1755002420000|2025-08-12 12:40:20|||||||||14
1755002430000|2025-08-12 12:40:30|||||||||1
1755002440000|2025-08-12 12:40:40|||||||||5
1755002450000|2025-08-12 12:40:50|||||||||13
1755002460000|2025-08-12 12:41:00|||||||||1
1755002470000|2025-08-12 12:41:10|||||||||10
1755002480000|2025-08-12 12:41:20|||||||||14
1755002500000|2025-08-12 12:41:40|||||||||5
1755002510000|2025-08-12 12:41:50|||||||||57
1755002520000|2025-08-12 12:42:00|||||||||6
1755002530000|2025-08-12 12:42:10|||||||||8
1755002540000|2025-08-12 12:42:20|||||||||20
1755002550000|2025-08-12 12:42:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|6
1755002560000|2025-08-12 12:42:40|||||||||3
1755002580000|2025-08-12 12:43:00|||||||||4
1755002630000|2025-08-12 12:43:50|||||||||3
1755002640000|2025-08-12 12:44:00|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|3
1755002650000|2025-08-12 12:44:10|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|0
1755002660000|2025-08-12 12:44:20|||||||||1
1755002680000|2025-08-12 12:44:40|||||||||2
1755002690000|2025-08-12 12:44:50|||||||||4
1755002700000|2025-08-12 12:45:00|||||||||5
1755002720000|2025-08-12 12:45:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|56
1755002730000|2025-08-12 12:45:30|||||||||1
1755002740000|2025-08-12 12:45:40|||||||||26
1755002750000|2025-08-12 12:45:50|||||||||23
1755002760000|2025-08-12 12:46:00|||||||||2
1755002770000|2025-08-12 12:46:10|||||||||2
1755002780000|2025-08-12 12:46:20|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|0
1755002790000|2025-08-12 12:46:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1755002800000|2025-08-12 12:46:40|||||||||2
1755002820000|2025-08-12 12:47:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1755002830000|2025-08-12 12:47:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|80
1755002840000|2025-08-12 12:47:20|||||||||2
1755002890000|2025-08-12 12:48:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|25
1755002900000|2025-08-12 12:48:20|||||||||4
1755002930000|2025-08-12 12:48:50|||||||||1
1755002940000|2025-08-12 12:49:00|||||||||5
1755002950000|2025-08-12 12:49:10|||||||||6
1755002960000|2025-08-12 12:49:20|||||||||1
1755002970000|2025-08-12 12:49:30|||||||||1
1755002990000|2025-08-12 12:49:50|||||||||16
1755003030000|2025-08-12 12:50:30|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|13
1755003040000|2025-08-12 12:50:40|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|35
1755003050000|2025-08-12 12:50:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1755003060000|2025-08-12 12:51:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|2
1755003070000|2025-08-12 12:51:10|||||||||38
1755003100000|2025-08-12 12:51:40|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|41
1755003120000|2025-08-12 12:52:00|||||||||13
1755003140000|2025-08-12 12:52:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|56
1755003150000|2025-08-12 12:52:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1755003170000|2025-08-12 12:52:50|||||||||10
1755003180000|2025-08-12 12:53:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755003190000|2025-08-12 12:53:10|||||||||1
1755003220000|2025-08-12 12:53:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|24
1755003230000|2025-08-12 12:53:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1755003240000|2025-08-12 12:54:00|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|0
1755003250000|2025-08-12 12:54:10|||||||||4
1755003260000|2025-08-12 12:54:20|||||||||3
1755003280000|2025-08-12 12:54:40|||||||||8
1755003290000|2025-08-12 12:54:50|||||||||6
1755003340000|2025-08-12 12:55:40|||||||||1
1755003350000|2025-08-12 12:55:50|||||||||6
1755003390000|2025-08-12 12:56:30|||||||||4
1755003410000|2025-08-12 12:56:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1755003420000|2025-08-12 12:57:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1755003440000|2025-08-12 12:57:20|||||||||1
1755003470000|2025-08-12 12:57:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1755003480000|2025-08-12 12:58:00|||||||||6
1755003500000|2025-08-12 12:58:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|34
1755003510000|2025-08-12 12:58:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|5
1755003550000|2025-08-12 12:59:10|||||||||1
1755003560000|2025-08-12 12:59:20|||||||||8
1755003600000|2025-08-12 13:00:00|||||||||1
1755003610000|2025-08-12 13:00:10|||||||||21
1755003630000|2025-08-12 13:00:30|||||||||54
1755003640000|2025-08-12 13:00:40|||||||||1
1755003660000|2025-08-12 13:01:00|||||||||2
1755003670000|2025-08-12 13:01:10|||||||||4
1755003690000|2025-08-12 13:01:30|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|17
1755003710000|2025-08-12 13:01:50|||||||||20
1755003720000|2025-08-12 13:02:00|18.55|18.39|18.57|18.41|18.59|18.43|18.55|18.39|25
1755003730000|2025-08-12 13:02:10|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|10
1755003750000|2025-08-12 13:02:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|53
1755003760000|2025-08-12 13:02:40|||||||||15
1755003770000|2025-08-12 13:02:50|18.57|18.41|18.55|18.39|18.59|18.43|18.55|18.39|0
1755003790000|2025-08-12 13:03:10|||||||||1
1755003810000|2025-08-12 13:03:30|||||||||5
1755003820000|2025-08-12 13:03:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|24
1755003850000|2025-08-12 13:04:10|||||||||16
1755003860000|2025-08-12 13:04:20|||||||||1
1755003880000|2025-08-12 13:04:40|||||||||1
1755003900000|2025-08-12 13:05:00|||||||||1
1755003910000|2025-08-12 13:05:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|19
1755003920000|2025-08-12 13:05:20|||||||||18
1755003930000|2025-08-12 13:05:30|||||||||4
1755003940000|2025-08-12 13:05:40|||||||||9
1755003950000|2025-08-12 13:05:50|||||||||5
1755003970000|2025-08-12 13:06:10|||||||||2
1755004010000|2025-08-12 13:06:50|||||||||1
1755004020000|2025-08-12 13:07:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|19
1755004040000|2025-08-12 13:07:20|||||||||18
1755004060000|2025-08-12 13:07:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755004080000|2025-08-12 13:08:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1755004090000|2025-08-12 13:08:10|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|27
1755004100000|2025-08-12 13:08:20|||||||||9
1755004110000|2025-08-12 13:08:30|||||||||1
1755004140000|2025-08-12 13:09:00|||||||||5
1755004190000|2025-08-12 13:09:50|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|62
1755004200000|2025-08-12 13:10:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1755004210000|2025-08-12 13:10:10|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1755004220000|2025-08-12 13:10:20|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|12
1755004230000|2025-08-12 13:10:30|||||||||1
1755004240000|2025-08-12 13:10:40|||||||||13
1755004250000|2025-08-12 13:10:50|||||||||2
1755004260000|2025-08-12 13:11:00|||||||||4
1755004270000|2025-08-12 13:11:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1755004280000|2025-08-12 13:11:20|||||||||1
1755004330000|2025-08-12 13:12:10|||||||||31
1755004340000|2025-08-12 13:12:20|||||||||10
1755004350000|2025-08-12 13:12:30|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|1
1755004380000|2025-08-12 13:13:00|||||||||1
1755004400000|2025-08-12 13:13:20|||||||||1
1755004410000|2025-08-12 13:13:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|3
1755004420000|2025-08-12 13:13:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755004460000|2025-08-12 13:14:20|||||||||1
1755004480000|2025-08-12 13:14:40|||||||||1
1755004580000|2025-08-12 13:16:20|||||||||4
1755004610000|2025-08-12 13:16:50|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|3
1755004660000|2025-08-12 13:17:40|||||||||1
1755004680000|2025-08-12 13:18:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|20
1755004720000|2025-08-12 13:18:40|||||||||2
1755004740000|2025-08-12 13:19:00|||||||||1
1755004750000|2025-08-12 13:19:10|||||||||3
1755004770000|2025-08-12 13:19:30|||||||||5
1755004800000|2025-08-12 13:20:00|||||||||3
1755004830000|2025-08-12 13:20:30|||||||||1
1755004840000|2025-08-12 13:20:40|||||||||1
1755004870000|2025-08-12 13:21:10|||||||||1
1755004890000|2025-08-12 13:21:30|||||||||3
1755004900000|2025-08-12 13:21:40|||||||||1
1755004930000|2025-08-12 13:22:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|20
1755004940000|2025-08-12 13:22:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1755004980000|2025-08-12 13:23:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1755004990000|2025-08-12 13:23:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1755005000000|2025-08-12 13:23:20|||||||||20
1755005020000|2025-08-12 13:23:40|||||||||14
1755005070000|2025-08-12 13:24:30|||||||||3
1755005110000|2025-08-12 13:25:10|||||||||2
1755005160000|2025-08-12 13:26:00|||||||||10
1755005190000|2025-08-12 13:26:30|||||||||184
1755005200000|2025-08-12 13:26:40|||||||||5
1755005210000|2025-08-12 13:26:50|||||||||3
1755005220000|2025-08-12 13:27:00|||||||||1
1755005280000|2025-08-12 13:28:00|||||||||3
1755005290000|2025-08-12 13:28:10|||||||||1
1755005300000|2025-08-12 13:28:20|||||||||1
1755005320000|2025-08-12 13:28:40|||||||||32
1755005330000|2025-08-12 13:28:50|||||||||6
1755005340000|2025-08-12 13:29:00|||||||||1
1755005360000|2025-08-12 13:29:20|||||||||7
1755005380000|2025-08-12 13:29:40|||||||||1
1755005390000|2025-08-12 13:29:50|||||||||8
1755005400000|2025-08-12 13:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|136
1755005410000|2025-08-12 13:30:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|812
1755005420000|2025-08-12 13:30:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|27
1755005430000|2025-08-12 13:30:30|||||||||3
1755005440000|2025-08-12 13:30:40|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|83
1755005450000|2025-08-12 13:30:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|77
1755005460000|2025-08-12 13:31:00|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|561
1755005470000|2025-08-12 13:31:10|||||||||67
1755005480000|2025-08-12 13:31:20|||||||||6
1755005490000|2025-08-12 13:31:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|290
1755005500000|2025-08-12 13:31:40|||||||||3
1755005510000|2025-08-12 13:31:50|||||||||6
1755005520000|2025-08-12 13:32:00|||||||||6
1755005530000|2025-08-12 13:32:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|85
1755005540000|2025-08-12 13:32:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|34
1755005550000|2025-08-12 13:32:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|78
1755005560000|2025-08-12 13:32:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|82
1755005580000|2025-08-12 13:33:00|||||||||29
1755005590000|2025-08-12 13:33:10|||||||||3
1755005600000|2025-08-12 13:33:20|||||||||17
1755005610000|2025-08-12 13:33:30|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|91
1755005620000|2025-08-12 13:33:40|||||||||5
1755005630000|2025-08-12 13:33:50|||||||||106
1755005640000|2025-08-12 13:34:00|||||||||2
1755005650000|2025-08-12 13:34:10|||||||||27
1755005660000|2025-08-12 13:34:20|||||||||53
1755005670000|2025-08-12 13:34:30|||||||||7
1755005680000|2025-08-12 13:34:40|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|115
1755005690000|2025-08-12 13:34:50|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|43
1755005700000|2025-08-12 13:35:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|74
1755005710000|2025-08-12 13:35:10|||||||||21
1755005720000|2025-08-12 13:35:20|||||||||71
1755005730000|2025-08-12 13:35:30|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|97
1755005740000|2025-08-12 13:35:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|35
1755005750000|2025-08-12 13:35:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|29
1755005760000|2025-08-12 13:36:00|||||||||1
1755005770000|2025-08-12 13:36:10|||||||||17
1755005790000|2025-08-12 13:36:30|||||||||8
1755005800000|2025-08-12 13:36:40|||||||||5
1755005810000|2025-08-12 13:36:50|||||||||37
1755005820000|2025-08-12 13:37:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|41
1755005830000|2025-08-12 13:37:10|||||||||26
1755005840000|2025-08-12 13:37:20|||||||||5
1755005850000|2025-08-12 13:37:30|||||||||16
1755005870000|2025-08-12 13:37:50|||||||||1
1755005880000|2025-08-12 13:38:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|23
1755005890000|2025-08-12 13:38:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|106
1755005910000|2025-08-12 13:38:30|||||||||6
1755005930000|2025-08-12 13:38:50|||||||||5
1755005940000|2025-08-12 13:39:00|||||||||84
1755005950000|2025-08-12 13:39:10|||||||||1
1755005960000|2025-08-12 13:39:20|||||||||1
1755005980000|2025-08-12 13:39:40|||||||||1
1755005990000|2025-08-12 13:39:50|||||||||4
1755006010000|2025-08-12 13:40:10|||||||||3
1755006020000|2025-08-12 13:40:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|116
1755006030000|2025-08-12 13:40:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|50
1755006040000|2025-08-12 13:40:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|52
1755006050000|2025-08-12 13:40:50|||||||||21
1755006060000|2025-08-12 13:41:00|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|89
1755006080000|2025-08-12 13:41:20|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|15
1755006100000|2025-08-12 13:41:40|||||||||82
1755006110000|2025-08-12 13:41:50|||||||||4
1755006120000|2025-08-12 13:42:00|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|1
1755006140000|2025-08-12 13:42:20|||||||||39
1755006180000|2025-08-12 13:43:00|||||||||2
1755006190000|2025-08-12 13:43:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|48
1755006200000|2025-08-12 13:43:20|||||||||9
1755006210000|2025-08-12 13:43:30|||||||||124
1755006230000|2025-08-12 13:43:50|||||||||34
1755006240000|2025-08-12 13:44:00|||||||||10
1755006250000|2025-08-12 13:44:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|216
1755006260000|2025-08-12 13:44:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1755006270000|2025-08-12 13:44:30|18.49|18.33|18.59|18.43|18.59|18.43|18.49|18.33|334
1755006280000|2025-08-12 13:44:40|18.55|18.39|18.55|18.39|18.6|18.44|18.54|18.38|623
1755006290000|2025-08-12 13:44:50|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|39
1755006300000|2025-08-12 13:45:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|28
1755006310000|2025-08-12 13:45:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|31
1755006320000|2025-08-12 13:45:20|18.51|18.35|18.55|18.39|18.55|18.39|18.5|18.34|96
1755006330000|2025-08-12 13:45:30|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|23
1755006340000|2025-08-12 13:45:40|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|24
1755006350000|2025-08-12 13:45:50|18.55|18.39|18.55|18.39|18.55|18.39|18.51|18.35|13
1755006360000|2025-08-12 13:46:00|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|69
1755006370000|2025-08-12 13:46:10|||||||||8
1755006380000|2025-08-12 13:46:20|||||||||29
1755006390000|2025-08-12 13:46:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|26
1755006400000|2025-08-12 13:46:40|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|98
1755006410000|2025-08-12 13:46:50|18.49|18.33|18.5|18.34|18.5|18.34|18.45|18.29|2
1755006420000|2025-08-12 13:47:00|18.49|18.33|18.49|18.33|18.5|18.34|18.45|18.29|11
1755006430000|2025-08-12 13:47:10|18.5|18.34|18.49|18.33|18.5|18.34|18.45|18.29|6
1755006440000|2025-08-12 13:47:20|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|33
1755006450000|2025-08-12 13:47:30|||||||||5
1755006460000|2025-08-12 13:47:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|11
1755006470000|2025-08-12 13:47:50|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|41
1755006480000|2025-08-12 13:48:00|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|54
1755006490000|2025-08-12 13:48:10|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|13
1755006500000|2025-08-12 13:48:20|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|21
1755006510000|2025-08-12 13:48:30|||||||||6
1755006520000|2025-08-12 13:48:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|70
1755006530000|2025-08-12 13:48:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1755006540000|2025-08-12 13:49:00|||||||||5
1755006550000|2025-08-12 13:49:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|19
1755006560000|2025-08-12 13:49:20|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|25
1755006570000|2025-08-12 13:49:30|||||||||1
1755006580000|2025-08-12 13:49:40|||||||||17
1755006590000|2025-08-12 13:49:50|||||||||11
1755006600000|2025-08-12 13:50:00|||||||||9
1755006610000|2025-08-12 13:50:10|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|47
1755006620000|2025-08-12 13:50:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|56
1755006630000|2025-08-12 13:50:30|||||||||15
1755006640000|2025-08-12 13:50:40|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|55
1755006650000|2025-08-12 13:50:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|22
1755006660000|2025-08-12 13:51:00|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|15
1755006670000|2025-08-12 13:51:10|||||||||46
1755006680000|2025-08-12 13:51:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|73
1755006690000|2025-08-12 13:51:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|17
1755006700000|2025-08-12 13:51:40|||||||||7
1755006710000|2025-08-12 13:51:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|5
1755006720000|2025-08-12 13:52:00|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|4
1755006730000|2025-08-12 13:52:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|10
1755006740000|2025-08-12 13:52:20|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|33
1755006750000|2025-08-12 13:52:30|||||||||20
1755006760000|2025-08-12 13:52:40|||||||||8
1755006770000|2025-08-12 13:52:50|18.55|18.39|18.55|18.39|18.55|18.39|18.51|18.35|9
1755006780000|2025-08-12 13:53:00|18.53|18.37|18.55|18.39|18.55|18.39|18.51|18.35|30
1755006790000|2025-08-12 13:53:10|18.53|18.37|18.51|18.35|18.55|18.39|18.51|18.35|20
1755006800000|2025-08-12 13:53:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1755006810000|2025-08-12 13:53:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|42
1755006820000|2025-08-12 13:53:40|||||||||6
1755006830000|2025-08-12 13:53:50|||||||||26
1755006840000|2025-08-12 13:54:00|||||||||17
1755006850000|2025-08-12 13:54:10|||||||||6
1755006860000|2025-08-12 13:54:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1755006870000|2025-08-12 13:54:30|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|73
1755006880000|2025-08-12 13:54:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|31
1755006890000|2025-08-12 13:54:50|||||||||5
1755006900000|2025-08-12 13:55:00|||||||||24
1755006910000|2025-08-12 13:55:10|||||||||12
1755006920000|2025-08-12 13:55:20|||||||||1
1755006930000|2025-08-12 13:55:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|19
1755006940000|2025-08-12 13:55:40|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|27
1755006950000|2025-08-12 13:55:50|||||||||17
1755006960000|2025-08-12 13:56:00|||||||||32
1755006970000|2025-08-12 13:56:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|37
1755006980000|2025-08-12 13:56:20|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|1
1755006990000|2025-08-12 13:56:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|47
1755007000000|2025-08-12 13:56:40|||||||||2
1755007010000|2025-08-12 13:56:50|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|23
1755007020000|2025-08-12 13:57:00|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|36
1755007030000|2025-08-12 13:57:10|||||||||1
1755007040000|2025-08-12 13:57:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|28
1755007050000|2025-08-12 13:57:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1755007060000|2025-08-12 13:57:40|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|48
1755007070000|2025-08-12 13:57:50|||||||||14
1755007080000|2025-08-12 13:58:00|||||||||8
1755007090000|2025-08-12 13:58:10|||||||||7
1755007110000|2025-08-12 13:58:30|18.55|18.39|18.51|18.35|18.56|18.4|18.51|18.35|17
1755007120000|2025-08-12 13:58:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|6
1755007130000|2025-08-12 13:58:50|||||||||2
1755007140000|2025-08-12 13:59:00|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|7
1755007150000|2025-08-12 13:59:10|||||||||1
1755007160000|2025-08-12 13:59:20|||||||||20
1755007180000|2025-08-12 13:59:40|||||||||3
1755007190000|2025-08-12 13:59:50|||||||||14
1755007200000|2025-08-12 14:00:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|69
1755007210000|2025-08-12 14:00:10|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|3
1755007220000|2025-08-12 14:00:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|22
1755007230000|2025-08-12 14:00:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|24
1755007240000|2025-08-12 14:00:40|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|5
1755007250000|2025-08-12 14:00:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|32
1755007260000|2025-08-12 14:01:00|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|1
1755007270000|2025-08-12 14:01:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1755007280000|2025-08-12 14:01:20|||||||||2
1755007290000|2025-08-12 14:01:30|18.57|18.41|18.56|18.4|18.61|18.45|18.56|18.4|55
1755007300000|2025-08-12 14:01:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|12
1755007310000|2025-08-12 14:01:50|||||||||45
1755007320000|2025-08-12 14:02:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|52
1755007330000|2025-08-12 14:02:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|34
1755007340000|2025-08-12 14:02:20|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|3
1755007350000|2025-08-12 14:02:30|18.52|18.36|18.52|18.36|18.54|18.38|18.51|18.35|27
1755007360000|2025-08-12 14:02:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1755007370000|2025-08-12 14:02:50|||||||||44
1755007380000|2025-08-12 14:03:00|||||||||16
1755007390000|2025-08-12 14:03:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|71
1755007400000|2025-08-12 14:03:20|||||||||2
1755007410000|2025-08-12 14:03:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|31
1755007420000|2025-08-12 14:03:40|18.5|18.34|18.51|18.35|18.51|18.35|18.46|18.3|17
1755007430000|2025-08-12 14:03:50|||||||||1
1755007440000|2025-08-12 14:04:00|||||||||29
1755007450000|2025-08-12 14:04:10|||||||||6
1755007460000|2025-08-12 14:04:20|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|29
1755007470000|2025-08-12 14:04:30|||||||||14
1755007490000|2025-08-12 14:04:50|||||||||1
1755007500000|2025-08-12 14:05:00|||||||||2
1755007510000|2025-08-12 14:05:10|||||||||4
1755007520000|2025-08-12 14:05:20|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|77
1755007530000|2025-08-12 14:05:30|||||||||5
1755007540000|2025-08-12 14:05:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1755007550000|2025-08-12 14:05:50|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|50
1755007560000|2025-08-12 14:06:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|64
1755007580000|2025-08-12 14:06:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|21
1755007590000|2025-08-12 14:06:30|||||||||3
1755007600000|2025-08-12 14:06:40|||||||||24
1755007620000|2025-08-12 14:07:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|20
1755007630000|2025-08-12 14:07:10|||||||||1
1755007640000|2025-08-12 14:07:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1755007650000|2025-08-12 14:07:30|||||||||2
1755007660000|2025-08-12 14:07:40|||||||||16
1755007670000|2025-08-12 14:07:50|||||||||6
1755007680000|2025-08-12 14:08:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|17
1755007690000|2025-08-12 14:08:10|||||||||2
1755007700000|2025-08-12 14:08:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|79
1755007710000|2025-08-12 14:08:30|||||||||6
1755007720000|2025-08-12 14:08:40|||||||||28
1755007730000|2025-08-12 14:08:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|17
1755007740000|2025-08-12 14:09:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|12
1755007750000|2025-08-12 14:09:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|15
1755007760000|2025-08-12 14:09:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|31
1755007770000|2025-08-12 14:09:30|||||||||8
1755007780000|2025-08-12 14:09:40|||||||||1
1755007790000|2025-08-12 14:09:50|||||||||11
1755007800000|2025-08-12 14:10:00|||||||||2
1755007810000|2025-08-12 14:10:10|||||||||7
1755007820000|2025-08-12 14:10:20|||||||||9
1755007830000|2025-08-12 14:10:30|||||||||1
1755007850000|2025-08-12 14:10:50|||||||||2
1755007860000|2025-08-12 14:11:00|18.5|18.34|18.51|18.35|18.51|18.35|18.46|18.3|217
1755007870000|2025-08-12 14:11:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|39
1755007880000|2025-08-12 14:11:20|18.48|18.32|18.46|18.3|18.5|18.34|18.46|18.3|25
1755007890000|2025-08-12 14:11:30|||||||||26
1755007900000|2025-08-12 14:11:40|||||||||13
1755007920000|2025-08-12 14:12:00|||||||||1
1755007930000|2025-08-12 14:12:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|9
1755007950000|2025-08-12 14:12:30|||||||||31
1755007960000|2025-08-12 14:12:40|||||||||5
1755007970000|2025-08-12 14:12:50|||||||||15
1755007980000|2025-08-12 14:13:00|||||||||1
1755007990000|2025-08-12 14:13:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|45
1755008000000|2025-08-12 14:13:20|||||||||3
1755008010000|2025-08-12 14:13:30|||||||||20
1755008030000|2025-08-12 14:13:50|||||||||2
1755008040000|2025-08-12 14:14:00|||||||||18
1755008050000|2025-08-12 14:14:10|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|45
1755008060000|2025-08-12 14:14:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|25
1755008070000|2025-08-12 14:14:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1755008080000|2025-08-12 14:14:40|||||||||15
1755008090000|2025-08-12 14:14:50|||||||||3
1755008100000|2025-08-12 14:15:00|||||||||23
1755008110000|2025-08-12 14:15:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|32
1755008120000|2025-08-12 14:15:20|||||||||4
1755008130000|2025-08-12 14:15:30|||||||||1
1755008140000|2025-08-12 14:15:40|||||||||1
1755008150000|2025-08-12 14:15:50|||||||||55
1755008160000|2025-08-12 14:16:00|||||||||1
1755008190000|2025-08-12 14:16:30|||||||||3
1755008200000|2025-08-12 14:16:40|||||||||1
1755008210000|2025-08-12 14:16:50|||||||||1
1755008220000|2025-08-12 14:17:00|||||||||2
1755008230000|2025-08-12 14:17:10|||||||||47
1755008240000|2025-08-12 14:17:20|||||||||5
1755008250000|2025-08-12 14:17:30|||||||||1
1755008260000|2025-08-12 14:17:40|||||||||6
1755008280000|2025-08-12 14:18:00|||||||||1
1755008290000|2025-08-12 14:18:10|||||||||1
1755008300000|2025-08-12 14:18:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1755008310000|2025-08-12 14:18:30|||||||||1
1755008320000|2025-08-12 14:18:40|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|4
1755008330000|2025-08-12 14:18:50|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|0
1755008340000|2025-08-12 14:19:00|||||||||2
1755008350000|2025-08-12 14:19:10|||||||||4
1755008370000|2025-08-12 14:19:30|||||||||7
1755008380000|2025-08-12 14:19:40|||||||||46
1755008390000|2025-08-12 14:19:50|||||||||1
1755008400000|2025-08-12 14:20:00|||||||||18
1755008410000|2025-08-12 14:20:10|||||||||8
1755008420000|2025-08-12 14:20:20|||||||||36
1755008430000|2025-08-12 14:20:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|8
1755008440000|2025-08-12 14:20:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1755008450000|2025-08-12 14:20:50|||||||||5
1755008460000|2025-08-12 14:21:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1755008470000|2025-08-12 14:21:10|||||||||6
1755008480000|2025-08-12 14:21:20|||||||||25
1755008490000|2025-08-12 14:21:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|50
1755008500000|2025-08-12 14:21:40|||||||||2
1755008510000|2025-08-12 14:21:50|||||||||1
1755008520000|2025-08-12 14:22:00|||||||||1
1755008530000|2025-08-12 14:22:10|||||||||2
1755008550000|2025-08-12 14:22:30|||||||||4
1755008560000|2025-08-12 14:22:40|||||||||6
1755008570000|2025-08-12 14:22:50|||||||||2
1755008580000|2025-08-12 14:23:00|||||||||7
1755008590000|2025-08-12 14:23:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1755008600000|2025-08-12 14:23:20|||||||||60
1755008610000|2025-08-12 14:23:30|||||||||30
1755008620000|2025-08-12 14:23:40|||||||||18
1755008640000|2025-08-12 14:24:00|||||||||3
1755008650000|2025-08-12 14:24:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|27
1755008660000|2025-08-12 14:24:20|||||||||44
1755008670000|2025-08-12 14:24:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|17
1755008680000|2025-08-12 14:24:40|||||||||34
1755008690000|2025-08-12 14:24:50|||||||||16
1755008710000|2025-08-12 14:25:10|||||||||4
1755008720000|2025-08-12 14:25:20|||||||||5
1755008730000|2025-08-12 14:25:30|||||||||8
1755008740000|2025-08-12 14:25:40|||||||||26
1755008750000|2025-08-12 14:25:50|||||||||5
1755008760000|2025-08-12 14:26:00|||||||||3
1755008770000|2025-08-12 14:26:10|||||||||1
1755008780000|2025-08-12 14:26:20|||||||||28
1755008790000|2025-08-12 14:26:30|||||||||1
1755008800000|2025-08-12 14:26:40|||||||||15
1755008830000|2025-08-12 14:27:10|||||||||16
1755008840000|2025-08-12 14:27:20|||||||||1
1755008860000|2025-08-12 14:27:40|||||||||12
1755008870000|2025-08-12 14:27:50|||||||||8
1755008880000|2025-08-12 14:28:00|||||||||17
1755008890000|2025-08-12 14:28:10|||||||||19
1755008900000|2025-08-12 14:28:20|||||||||1
1755008910000|2025-08-12 14:28:30|||||||||4
1755008920000|2025-08-12 14:28:40|||||||||4
1755008930000|2025-08-12 14:28:50|||||||||3
1755008940000|2025-08-12 14:29:00|||||||||12
1755008950000|2025-08-12 14:29:10|||||||||13
1755008960000|2025-08-12 14:29:20|||||||||8
1755008970000|2025-08-12 14:29:30|||||||||1
1755008980000|2025-08-12 14:29:40|||||||||2
1755008990000|2025-08-12 14:29:50|||||||||30
1755009000000|2025-08-12 14:30:00|||||||||55
1755009010000|2025-08-12 14:30:10|||||||||1
1755009020000|2025-08-12 14:30:20|||||||||25
1755009030000|2025-08-12 14:30:30|||||||||1
1755009040000|2025-08-12 14:30:40|||||||||2
1755009060000|2025-08-12 14:31:00|||||||||4
1755009070000|2025-08-12 14:31:10|||||||||39
1755009080000|2025-08-12 14:31:20|||||||||1
1755009090000|2025-08-12 14:31:30|||||||||1
1755009100000|2025-08-12 14:31:40|||||||||1
1755009110000|2025-08-12 14:31:50|||||||||3
1755009120000|2025-08-12 14:32:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|54
1755009130000|2025-08-12 14:32:10|||||||||9
1755009150000|2025-08-12 14:32:30|||||||||51
1755009160000|2025-08-12 14:32:40|||||||||2
1755009170000|2025-08-12 14:32:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1755009180000|2025-08-12 14:33:00|||||||||42
1755009190000|2025-08-12 14:33:10|||||||||30
1755009200000|2025-08-12 14:33:20|||||||||2
1755009210000|2025-08-12 14:33:30|||||||||1
1755009220000|2025-08-12 14:33:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755009230000|2025-08-12 14:33:50|||||||||3
1755009240000|2025-08-12 14:34:00|||||||||1
1755009260000|2025-08-12 14:34:20|||||||||7
1755009280000|2025-08-12 14:34:40|||||||||2
1755009290000|2025-08-12 14:34:50|||||||||4
1755009310000|2025-08-12 14:35:10|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|25
1755009320000|2025-08-12 14:35:20|||||||||3
1755009330000|2025-08-12 14:35:30|||||||||28
1755009340000|2025-08-12 14:35:40|||||||||97
1755009350000|2025-08-12 14:35:50|||||||||1
1755009360000|2025-08-12 14:36:00|||||||||2
1755009370000|2025-08-12 14:36:10|||||||||22
1755009380000|2025-08-12 14:36:20|||||||||3
1755009390000|2025-08-12 14:36:30|||||||||3
1755009400000|2025-08-12 14:36:40|||||||||3
1755009410000|2025-08-12 14:36:50|||||||||74
1755009420000|2025-08-12 14:37:00|||||||||14
1755009430000|2025-08-12 14:37:10|||||||||23
1755009440000|2025-08-12 14:37:20|||||||||6
1755009450000|2025-08-12 14:37:30|||||||||2
1755009460000|2025-08-12 14:37:40|||||||||5
1755009470000|2025-08-12 14:37:50|||||||||1
1755009480000|2025-08-12 14:38:00|||||||||3
1755009490000|2025-08-12 14:38:10|||||||||3
1755009500000|2025-08-12 14:38:20|||||||||1
1755009510000|2025-08-12 14:38:30|||||||||7
1755009520000|2025-08-12 14:38:40|||||||||9
1755009530000|2025-08-12 14:38:50|||||||||15
1755009540000|2025-08-12 14:39:00|||||||||3
1755009550000|2025-08-12 14:39:10|||||||||4
1755009560000|2025-08-12 14:39:20|||||||||2
1755009570000|2025-08-12 14:39:30|||||||||15
1755009580000|2025-08-12 14:39:40|||||||||3
1755009590000|2025-08-12 14:39:50|||||||||9
1755009600000|2025-08-12 14:40:00|||||||||5
1755009610000|2025-08-12 14:40:10|||||||||2
1755009620000|2025-08-12 14:40:20|||||||||1
1755009630000|2025-08-12 14:40:30|||||||||1
1755009640000|2025-08-12 14:40:40|||||||||2
1755009650000|2025-08-12 14:40:50|||||||||2
1755009660000|2025-08-12 14:41:00|||||||||1
1755009670000|2025-08-12 14:41:10|||||||||1
1755009680000|2025-08-12 14:41:20|||||||||4
1755009690000|2025-08-12 14:41:30|||||||||2
1755009700000|2025-08-12 14:41:40|||||||||16
1755009710000|2025-08-12 14:41:50|||||||||3
1755009720000|2025-08-12 14:42:00|||||||||7
1755009730000|2025-08-12 14:42:10|||||||||1
1755009740000|2025-08-12 14:42:20|||||||||8
1755009750000|2025-08-12 14:42:30|||||||||33
1755009760000|2025-08-12 14:42:40|||||||||2
1755009770000|2025-08-12 14:42:50|||||||||2
1755009780000|2025-08-12 14:43:00|||||||||3
1755009790000|2025-08-12 14:43:10|||||||||3
1755009800000|2025-08-12 14:43:20|||||||||1
1755009810000|2025-08-12 14:43:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|5
1755009820000|2025-08-12 14:43:40|||||||||9
1755009830000|2025-08-12 14:43:50|||||||||23
1755009840000|2025-08-12 14:44:00|||||||||11
1755009860000|2025-08-12 14:44:20|||||||||16
1755009870000|2025-08-12 14:44:30|||||||||3
1755009890000|2025-08-12 14:44:50|||||||||15
1755009900000|2025-08-12 14:45:00|||||||||1
1755009910000|2025-08-12 14:45:10|||||||||2
1755009920000|2025-08-12 14:45:20|||||||||22
1755009930000|2025-08-12 14:45:30|||||||||3
1755009940000|2025-08-12 14:45:40|||||||||3
1755009950000|2025-08-12 14:45:50|||||||||1
1755009960000|2025-08-12 14:46:00|||||||||2
1755009980000|2025-08-12 14:46:20|||||||||3
1755009990000|2025-08-12 14:46:30|||||||||1
1755010000000|2025-08-12 14:46:40|||||||||32
1755010020000|2025-08-12 14:47:00|||||||||47
1755010030000|2025-08-12 14:47:10|||||||||1
1755010040000|2025-08-12 14:47:20|||||||||6
1755010050000|2025-08-12 14:47:30|||||||||2
1755010060000|2025-08-12 14:47:40|||||||||2
1755010070000|2025-08-12 14:47:50|||||||||50
1755010080000|2025-08-12 14:48:00|||||||||15
1755010090000|2025-08-12 14:48:10|||||||||14
1755010100000|2025-08-12 14:48:20|||||||||3
1755010110000|2025-08-12 14:48:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|72
1755010120000|2025-08-12 14:48:40|||||||||59
1755010130000|2025-08-12 14:48:50|||||||||11
1755010140000|2025-08-12 14:49:00|||||||||8
1755010160000|2025-08-12 14:49:20|||||||||2
1755010170000|2025-08-12 14:49:30|||||||||1
1755010180000|2025-08-12 14:49:40|||||||||12
1755010200000|2025-08-12 14:50:00|||||||||1
1755010210000|2025-08-12 14:50:10|||||||||1
1755010220000|2025-08-12 14:50:20|||||||||1
1755010230000|2025-08-12 14:50:30|||||||||17
1755010240000|2025-08-12 14:50:40|||||||||3
1755010250000|2025-08-12 14:50:50|||||||||19
1755010260000|2025-08-12 14:51:00|||||||||40
1755010280000|2025-08-12 14:51:20|||||||||2
1755010290000|2025-08-12 14:51:30|||||||||37
1755010300000|2025-08-12 14:51:40|||||||||5
1755010310000|2025-08-12 14:51:50|||||||||22
1755010320000|2025-08-12 14:52:00|||||||||81
1755010330000|2025-08-12 14:52:10|||||||||18
1755010340000|2025-08-12 14:52:20|||||||||2
1755010350000|2025-08-12 14:52:30|||||||||3
1755010360000|2025-08-12 14:52:40|||||||||29
1755010370000|2025-08-12 14:52:50|||||||||1
1755010380000|2025-08-12 14:53:00|||||||||45
1755010390000|2025-08-12 14:53:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|96
1755010410000|2025-08-12 14:53:30|||||||||24
1755010420000|2025-08-12 14:53:40|||||||||3
1755010430000|2025-08-12 14:53:50|||||||||1
1755010440000|2025-08-12 14:54:00|||||||||36
1755010450000|2025-08-12 14:54:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|100
1755010470000|2025-08-12 14:54:30|||||||||3
1755010500000|2025-08-12 14:55:00|||||||||12
1755010530000|2025-08-12 14:55:30|||||||||1
1755010540000|2025-08-12 14:55:40|||||||||4
1755010560000|2025-08-12 14:56:00|||||||||1
1755010580000|2025-08-12 14:56:20|||||||||1
1755010590000|2025-08-12 14:56:30|||||||||7
1755010600000|2025-08-12 14:56:40|||||||||3
1755010620000|2025-08-12 14:57:00|||||||||1
1755010630000|2025-08-12 14:57:10|||||||||1
1755010640000|2025-08-12 14:57:20|||||||||10
1755010650000|2025-08-12 14:57:30|||||||||1
1755010660000|2025-08-12 14:57:40|||||||||1
1755010670000|2025-08-12 14:57:50|||||||||1
1755010680000|2025-08-12 14:58:00|||||||||1
1755010690000|2025-08-12 14:58:10|||||||||3
1755010710000|2025-08-12 14:58:30|||||||||1
1755010720000|2025-08-12 14:58:40|||||||||2
1755010730000|2025-08-12 14:58:50|||||||||1
1755010740000|2025-08-12 14:59:00|||||||||2
1755010750000|2025-08-12 14:59:10|||||||||13
1755010760000|2025-08-12 14:59:20|||||||||4
1755010780000|2025-08-12 14:59:40|||||||||27
1755010790000|2025-08-12 14:59:50|||||||||8
1755010800000|2025-08-12 15:00:00|||||||||2
1755010810000|2025-08-12 15:00:10|||||||||3
1755010830000|2025-08-12 15:00:30|||||||||1
1755010840000|2025-08-12 15:00:40|||||||||13
1755010850000|2025-08-12 15:00:50|||||||||2
1755010860000|2025-08-12 15:01:00|||||||||3
1755010870000|2025-08-12 15:01:10|||||||||21
1755010880000|2025-08-12 15:01:20|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|171
1755010890000|2025-08-12 15:01:30|||||||||4
1755010900000|2025-08-12 15:01:40|||||||||14
1755010910000|2025-08-12 15:01:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|10
1755010920000|2025-08-12 15:02:00|||||||||17
1755010930000|2025-08-12 15:02:10|||||||||4
1755010940000|2025-08-12 15:02:20|||||||||10
1755010950000|2025-08-12 15:02:30|||||||||2
1755010960000|2025-08-12 15:02:40|||||||||40
1755010970000|2025-08-12 15:02:50|||||||||26
1755010980000|2025-08-12 15:03:00|||||||||11
1755010990000|2025-08-12 15:03:10|||||||||21
1755011000000|2025-08-12 15:03:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|49
1755011010000|2025-08-12 15:03:30|||||||||6
1755011020000|2025-08-12 15:03:40|||||||||14
1755011030000|2025-08-12 15:03:50|||||||||2
1755011040000|2025-08-12 15:04:00|||||||||2
1755011050000|2025-08-12 15:04:10|||||||||31
1755011060000|2025-08-12 15:04:20|||||||||4
1755011070000|2025-08-12 15:04:30|||||||||1
1755011080000|2025-08-12 15:04:40|||||||||3
1755011090000|2025-08-12 15:04:50|||||||||6
1755011100000|2025-08-12 15:05:00|||||||||52
1755011110000|2025-08-12 15:05:10|||||||||8
1755011120000|2025-08-12 15:05:20|||||||||93
1755011130000|2025-08-12 15:05:30|||||||||1
1755011140000|2025-08-12 15:05:40|||||||||5
1755011160000|2025-08-12 15:06:00|||||||||4
1755011170000|2025-08-12 15:06:10|||||||||1
1755011180000|2025-08-12 15:06:20|||||||||5
1755011190000|2025-08-12 15:06:30|||||||||2
1755011200000|2025-08-12 15:06:40|||||||||1
1755011210000|2025-08-12 15:06:50|||||||||24
1755011220000|2025-08-12 15:07:00|||||||||3
1755011230000|2025-08-12 15:07:10|||||||||69
1755011250000|2025-08-12 15:07:30|||||||||3
1755011270000|2025-08-12 15:07:50|||||||||81
1755011290000|2025-08-12 15:08:10|||||||||2
1755011300000|2025-08-12 15:08:20|||||||||27
1755011310000|2025-08-12 15:08:30|||||||||2
1755011320000|2025-08-12 15:08:40|||||||||2
1755011330000|2025-08-12 15:08:50|||||||||1
1755011340000|2025-08-12 15:09:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|11
1755011360000|2025-08-12 15:09:20|||||||||2
1755011370000|2025-08-12 15:09:30|||||||||17
1755011380000|2025-08-12 15:09:40|||||||||1
1755011390000|2025-08-12 15:09:50|||||||||3
1755011400000|2025-08-12 15:10:00|||||||||7
1755011410000|2025-08-12 15:10:10|||||||||2
1755011420000|2025-08-12 15:10:20|||||||||1
1755011430000|2025-08-12 15:10:30|||||||||3
1755011440000|2025-08-12 15:10:40|||||||||9
1755011450000|2025-08-12 15:10:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|8
1755011460000|2025-08-12 15:11:00|||||||||11
1755011470000|2025-08-12 15:11:10|||||||||88
1755011480000|2025-08-12 15:11:20|||||||||2
1755011490000|2025-08-12 15:11:30|||||||||1
1755011500000|2025-08-12 15:11:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|65
1755011510000|2025-08-12 15:11:50|||||||||78
1755011520000|2025-08-12 15:12:00|||||||||1
1755011540000|2025-08-12 15:12:20|||||||||3
1755011550000|2025-08-12 15:12:30|||||||||15
1755011560000|2025-08-12 15:12:40|||||||||4
1755011580000|2025-08-12 15:13:00|||||||||1
1755011590000|2025-08-12 15:13:10|||||||||1
1755011600000|2025-08-12 15:13:20|||||||||135
1755011620000|2025-08-12 15:13:40|||||||||12
1755011630000|2025-08-12 15:13:50|||||||||5
1755011650000|2025-08-12 15:14:10|||||||||1
1755011660000|2025-08-12 15:14:20|||||||||5
1755011670000|2025-08-12 15:14:30|||||||||3
1755011680000|2025-08-12 15:14:40|||||||||6
1755011690000|2025-08-12 15:14:50|||||||||5
1755011700000|2025-08-12 15:15:00|||||||||14
1755011720000|2025-08-12 15:15:20|||||||||2
1755011730000|2025-08-12 15:15:30|||||||||1
1755011740000|2025-08-12 15:15:40|||||||||20
1755011760000|2025-08-12 15:16:00|||||||||3
1755011770000|2025-08-12 15:16:10|||||||||1
1755011780000|2025-08-12 15:16:20|||||||||2
1755011790000|2025-08-12 15:16:30|||||||||50
1755011800000|2025-08-12 15:16:40|||||||||28
1755011810000|2025-08-12 15:16:50|||||||||5
1755011830000|2025-08-12 15:17:10|||||||||1
1755011850000|2025-08-12 15:17:30|||||||||2
1755011860000|2025-08-12 15:17:40|||||||||14
1755011880000|2025-08-12 15:18:00|||||||||6
1755011890000|2025-08-12 15:18:10|||||||||109
1755011900000|2025-08-12 15:18:20|||||||||2
1755011910000|2025-08-12 15:18:30|||||||||1
1755011920000|2025-08-12 15:18:40|||||||||2
1755011930000|2025-08-12 15:18:50|||||||||26
1755011940000|2025-08-12 15:19:00|||||||||2
1755011950000|2025-08-12 15:19:10|||||||||2
1755011960000|2025-08-12 15:19:20|||||||||1
1755011980000|2025-08-12 15:19:40|||||||||51
1755011990000|2025-08-12 15:19:50|||||||||3
1755012000000|2025-08-12 15:20:00|||||||||4
1755012010000|2025-08-12 15:20:10|||||||||1
1755012030000|2025-08-12 15:20:30|||||||||1
1755012040000|2025-08-12 15:20:40|||||||||2
1755012050000|2025-08-12 15:20:50|||||||||8
1755012060000|2025-08-12 15:21:00|||||||||1
1755012070000|2025-08-12 15:21:10|||||||||1
1755012080000|2025-08-12 15:21:20|||||||||3
1755012120000|2025-08-12 15:22:00|||||||||1
1755012130000|2025-08-12 15:22:10|||||||||2
1755012140000|2025-08-12 15:22:20|||||||||1
1755012150000|2025-08-12 15:22:30|||||||||1
1755012170000|2025-08-12 15:22:50|||||||||2
1755012180000|2025-08-12 15:23:00|||||||||9
1755012190000|2025-08-12 15:23:10|||||||||2
1755012200000|2025-08-12 15:23:20|||||||||2
1755012210000|2025-08-12 15:23:30|||||||||1
1755012220000|2025-08-12 15:23:40|||||||||4
1755012240000|2025-08-12 15:24:00|||||||||1
1755012250000|2025-08-12 15:24:10|||||||||2
1755012260000|2025-08-12 15:24:20|||||||||2
1755012270000|2025-08-12 15:24:30|||||||||1
1755012280000|2025-08-12 15:24:40|||||||||16
1755012290000|2025-08-12 15:24:50|||||||||3
1755012300000|2025-08-12 15:25:00|||||||||3
1755012310000|2025-08-12 15:25:10|||||||||31
1755012320000|2025-08-12 15:25:20|||||||||8
1755012330000|2025-08-12 15:25:30|||||||||21
1755012340000|2025-08-12 15:25:40|||||||||1
1755012350000|2025-08-12 15:25:50|||||||||5
1755012360000|2025-08-12 15:26:00|||||||||3
1755012370000|2025-08-12 15:26:10|||||||||2
1755012380000|2025-08-12 15:26:20|||||||||6
1755012390000|2025-08-12 15:26:30|||||||||2
1755012400000|2025-08-12 15:26:40|||||||||1
1755012420000|2025-08-12 15:27:00|||||||||3
1755012430000|2025-08-12 15:27:10|||||||||4
1755012440000|2025-08-12 15:27:20|||||||||3
1755012450000|2025-08-12 15:27:30|||||||||4
1755012460000|2025-08-12 15:27:40|||||||||12
1755012470000|2025-08-12 15:27:50|||||||||77
1755012480000|2025-08-12 15:28:00|||||||||56
1755012490000|2025-08-12 15:28:10|||||||||4
1755012500000|2025-08-12 15:28:20|||||||||3
1755012510000|2025-08-12 15:28:30|||||||||3
1755012520000|2025-08-12 15:28:40|||||||||26
1755012530000|2025-08-12 15:28:50|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|230
1755012540000|2025-08-12 15:29:00|||||||||1
1755012550000|2025-08-12 15:29:10|||||||||25
1755012560000|2025-08-12 15:29:20|||||||||137
1755012570000|2025-08-12 15:29:30|||||||||5
1755012580000|2025-08-12 15:29:40|||||||||13
1755012590000|2025-08-12 15:29:50|||||||||5
1755012610000|2025-08-12 15:30:10|||||||||2
1755012630000|2025-08-12 15:30:30|||||||||12
1755012650000|2025-08-12 15:30:50|||||||||2
1755012660000|2025-08-12 15:31:00|||||||||69
1755012670000|2025-08-12 15:31:10|||||||||132
1755012680000|2025-08-12 15:31:20|||||||||1
1755012690000|2025-08-12 15:31:30|||||||||7
1755012700000|2025-08-12 15:31:40|||||||||1
1755012710000|2025-08-12 15:31:50|||||||||13
1755012720000|2025-08-12 15:32:00|||||||||2
1755012730000|2025-08-12 15:32:10|||||||||1
1755012740000|2025-08-12 15:32:20|||||||||6
1755012760000|2025-08-12 15:32:40|||||||||19
1755012770000|2025-08-12 15:32:50|||||||||14
1755012780000|2025-08-12 15:33:00|||||||||5
1755012790000|2025-08-12 15:33:10|||||||||1
1755012800000|2025-08-12 15:33:20|||||||||3
1755012810000|2025-08-12 15:33:30|||||||||2
1755012820000|2025-08-12 15:33:40|||||||||1
1755012830000|2025-08-12 15:33:50|||||||||4
1755012850000|2025-08-12 15:34:10|||||||||5
1755012860000|2025-08-12 15:34:20|||||||||1
1755012870000|2025-08-12 15:34:30|||||||||3
1755012880000|2025-08-12 15:34:40|||||||||2
1755012890000|2025-08-12 15:34:50|||||||||1
1755012900000|2025-08-12 15:35:00|||||||||4
1755012910000|2025-08-12 15:35:10|||||||||4
1755012920000|2025-08-12 15:35:20|||||||||2
1755012930000|2025-08-12 15:35:30|||||||||4
1755012940000|2025-08-12 15:35:40|||||||||3
1755012950000|2025-08-12 15:35:50|||||||||4
1755012960000|2025-08-12 15:36:00|||||||||2
1755012970000|2025-08-12 15:36:10|||||||||1
1755012980000|2025-08-12 15:36:20|||||||||4
1755012990000|2025-08-12 15:36:30|||||||||4
1755013000000|2025-08-12 15:36:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1755013010000|2025-08-12 15:36:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1755013020000|2025-08-12 15:37:00|||||||||4
1755013030000|2025-08-12 15:37:10|||||||||17
1755013040000|2025-08-12 15:37:20|||||||||2
1755013050000|2025-08-12 15:37:30|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|12
1755013060000|2025-08-12 15:37:40|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|2
1755013070000|2025-08-12 15:37:50|||||||||11
1755013080000|2025-08-12 15:38:00|||||||||5
1755013090000|2025-08-12 15:38:10|||||||||6
1755013100000|2025-08-12 15:38:20|||||||||2
1755013110000|2025-08-12 15:38:30|||||||||9
1755013120000|2025-08-12 15:38:40|||||||||4
1755013130000|2025-08-12 15:38:50|||||||||3
1755013140000|2025-08-12 15:39:00|||||||||3
1755013150000|2025-08-12 15:39:10|||||||||1
1755013160000|2025-08-12 15:39:20|||||||||3
1755013170000|2025-08-12 15:39:30|||||||||4
1755013180000|2025-08-12 15:39:40|||||||||4
1755013190000|2025-08-12 15:39:50|||||||||4
1755013200000|2025-08-12 15:40:00|||||||||4
1755013210000|2025-08-12 15:40:10|||||||||3
1755013220000|2025-08-12 15:40:20|||||||||3
1755013230000|2025-08-12 15:40:30|||||||||39
1755013240000|2025-08-12 15:40:40|||||||||1
1755013250000|2025-08-12 15:40:50|||||||||1
1755013260000|2025-08-12 15:41:00|||||||||3
1755013270000|2025-08-12 15:41:10|||||||||5
1755013280000|2025-08-12 15:41:20|||||||||17
1755013290000|2025-08-12 15:41:30|||||||||21
1755013300000|2025-08-12 15:41:40|||||||||8
1755013310000|2025-08-12 15:41:50|||||||||7
1755013320000|2025-08-12 15:42:00|||||||||8
1755013330000|2025-08-12 15:42:10|||||||||2
1755013340000|2025-08-12 15:42:20|||||||||2
1755013350000|2025-08-12 15:42:30|||||||||2
1755013360000|2025-08-12 15:42:40|||||||||22
1755013370000|2025-08-12 15:42:50|||||||||3
1755013380000|2025-08-12 15:43:00|||||||||2
1755013390000|2025-08-12 15:43:10|||||||||4
1755013400000|2025-08-12 15:43:20|||||||||1
1755013410000|2025-08-12 15:43:30|||||||||5
1755013420000|2025-08-12 15:43:40|||||||||5
1755013430000|2025-08-12 15:43:50|||||||||3
1755013440000|2025-08-12 15:44:00|||||||||2
1755013450000|2025-08-12 15:44:10|||||||||5
1755013460000|2025-08-12 15:44:20|||||||||2
1755013470000|2025-08-12 15:44:30|||||||||3
1755013480000|2025-08-12 15:44:40|||||||||5
1755013490000|2025-08-12 15:44:50|||||||||1
1755013500000|2025-08-12 15:45:00|||||||||4
1755013510000|2025-08-12 15:45:10|||||||||1
1755013520000|2025-08-12 15:45:20|||||||||2
1755013530000|2025-08-12 15:45:30|||||||||267
1755013540000|2025-08-12 15:45:40|||||||||16
1755013560000|2025-08-12 15:46:00|||||||||2
1755013580000|2025-08-12 15:46:20|||||||||8
1755013590000|2025-08-12 15:46:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|13
1755013610000|2025-08-12 15:46:50|||||||||1
1755013620000|2025-08-12 15:47:00|||||||||1
1755013650000|2025-08-12 15:47:30|||||||||2
1755013660000|2025-08-12 15:47:40|||||||||1
1755013670000|2025-08-12 15:47:50|||||||||3
1755013680000|2025-08-12 15:48:00|||||||||4
1755013700000|2025-08-12 15:48:20|||||||||3
1755013710000|2025-08-12 15:48:30|||||||||1
1755013720000|2025-08-12 15:48:40|||||||||3
1755013730000|2025-08-12 15:48:50|||||||||1
1755013740000|2025-08-12 15:49:00|||||||||2
1755013750000|2025-08-12 15:49:10|||||||||2
1755013760000|2025-08-12 15:49:20|||||||||2
1755013770000|2025-08-12 15:49:30|||||||||1
1755013780000|2025-08-12 15:49:40|||||||||3
1755013790000|2025-08-12 15:49:50|||||||||10
1755013800000|2025-08-12 15:50:00|||||||||5
1755013810000|2025-08-12 15:50:10|||||||||1
1755013830000|2025-08-12 15:50:30|||||||||3
1755013840000|2025-08-12 15:50:40|||||||||1
1755013850000|2025-08-12 15:50:50|||||||||4
1755013860000|2025-08-12 15:51:00|||||||||1
1755013870000|2025-08-12 15:51:10|||||||||1
1755013880000|2025-08-12 15:51:20|||||||||2
1755013890000|2025-08-12 15:51:30|||||||||1
1755013900000|2025-08-12 15:51:40|||||||||1
1755013910000|2025-08-12 15:51:50|||||||||43
1755013920000|2025-08-12 15:52:00|||||||||3
1755013930000|2025-08-12 15:52:10|||||||||1
1755013940000|2025-08-12 15:52:20|||||||||2
1755013950000|2025-08-12 15:52:30|||||||||1
1755013960000|2025-08-12 15:52:40|||||||||1
1755013970000|2025-08-12 15:52:50|||||||||7
1755013980000|2025-08-12 15:53:00|||||||||12
1755013990000|2025-08-12 15:53:10|||||||||3
1755014000000|2025-08-12 15:53:20|||||||||26
1755014010000|2025-08-12 15:53:30|||||||||3
1755014020000|2025-08-12 15:53:40|||||||||1
1755014030000|2025-08-12 15:53:50|||||||||3
1755014040000|2025-08-12 15:54:00|||||||||2
1755014050000|2025-08-12 15:54:10|||||||||1
1755014070000|2025-08-12 15:54:30|||||||||29
1755014080000|2025-08-12 15:54:40|||||||||2
1755014100000|2025-08-12 15:55:00|||||||||4
1755014120000|2025-08-12 15:55:20|||||||||2
1755014130000|2025-08-12 15:55:30|||||||||2
1755014140000|2025-08-12 15:55:40|||||||||1
1755014150000|2025-08-12 15:55:50|||||||||1
1755014160000|2025-08-12 15:56:00|||||||||75
1755014170000|2025-08-12 15:56:10|||||||||1
1755014180000|2025-08-12 15:56:20|||||||||2
1755014190000|2025-08-12 15:56:30|||||||||2
1755014210000|2025-08-12 15:56:50|||||||||2
1755014220000|2025-08-12 15:57:00|||||||||2
1755014230000|2025-08-12 15:57:10|||||||||2
1755014240000|2025-08-12 15:57:20|||||||||2
1755014250000|2025-08-12 15:57:30|||||||||3
1755014260000|2025-08-12 15:57:40|||||||||1
1755014270000|2025-08-12 15:57:50|||||||||1
1755014280000|2025-08-12 15:58:00|||||||||3
1755014290000|2025-08-12 15:58:10|||||||||1
1755014300000|2025-08-12 15:58:20|||||||||3
1755014320000|2025-08-12 15:58:40|||||||||2
1755014340000|2025-08-12 15:59:00|||||||||9
1755014350000|2025-08-12 15:59:10|||||||||4
1755014360000|2025-08-12 15:59:20|||||||||1
1755014370000|2025-08-12 15:59:30|||||||||3
1755014380000|2025-08-12 15:59:40|||||||||1
1755014390000|2025-08-12 15:59:50|||||||||5
1755014400000|2025-08-12 16:00:00|||||||||5
1755014410000|2025-08-12 16:00:10|||||||||12
1755014440000|2025-08-12 16:00:40|||||||||1
1755014450000|2025-08-12 16:00:50|||||||||2
1755014460000|2025-08-12 16:01:00|||||||||1
1755014470000|2025-08-12 16:01:10|||||||||3
1755014480000|2025-08-12 16:01:20|||||||||2
1755014490000|2025-08-12 16:01:30|||||||||3
1755014500000|2025-08-12 16:01:40|||||||||5
1755014510000|2025-08-12 16:01:50|||||||||38
1755014520000|2025-08-12 16:02:00|||||||||3
1755014530000|2025-08-12 16:02:10|||||||||5
1755014540000|2025-08-12 16:02:20|||||||||4
1755014550000|2025-08-12 16:02:30|||||||||1
1755014560000|2025-08-12 16:02:40|||||||||4
1755014570000|2025-08-12 16:02:50|||||||||3
1755014580000|2025-08-12 16:03:00|||||||||44
1755014590000|2025-08-12 16:03:10|||||||||6
1755014600000|2025-08-12 16:03:20|||||||||1
1755014610000|2025-08-12 16:03:30|||||||||3
1755014620000|2025-08-12 16:03:40|||||||||3
1755014630000|2025-08-12 16:03:50|||||||||7
1755014640000|2025-08-12 16:04:00|||||||||4
1755014650000|2025-08-12 16:04:10|||||||||6
1755014660000|2025-08-12 16:04:20|||||||||5
1755014670000|2025-08-12 16:04:30|||||||||1
1755014680000|2025-08-12 16:04:40|||||||||3
1755014690000|2025-08-12 16:04:50|||||||||3
1755014700000|2025-08-12 16:05:00|||||||||13
1755014710000|2025-08-12 16:05:10|||||||||5
1755014720000|2025-08-12 16:05:20|||||||||177
1755014730000|2025-08-12 16:05:30|||||||||4
1755014740000|2025-08-12 16:05:40|||||||||30
1755014760000|2025-08-12 16:06:00|||||||||5
1755014770000|2025-08-12 16:06:10|||||||||2
1755014780000|2025-08-12 16:06:20|||||||||1
1755014800000|2025-08-12 16:06:40|||||||||1
1755014810000|2025-08-12 16:06:50|||||||||1
1755014820000|2025-08-12 16:07:00|||||||||1
1755014830000|2025-08-12 16:07:10|||||||||2
1755014840000|2025-08-12 16:07:20|||||||||2
1755014850000|2025-08-12 16:07:30|||||||||1
1755014860000|2025-08-12 16:07:40|||||||||1
1755014870000|2025-08-12 16:07:50|||||||||1
1755014890000|2025-08-12 16:08:10|||||||||18
1755014920000|2025-08-12 16:08:40|||||||||1
1755014960000|2025-08-12 16:09:20|||||||||1
1755014990000|2025-08-12 16:09:50|||||||||16
1755015010000|2025-08-12 16:10:10|||||||||88
1755015020000|2025-08-12 16:10:20|||||||||1
1755015070000|2025-08-12 16:11:10|||||||||1
1755015080000|2025-08-12 16:11:20|||||||||1
1755015090000|2025-08-12 16:11:30|||||||||2
1755015110000|2025-08-12 16:11:50|||||||||1
1755015120000|2025-08-12 16:12:00|||||||||1
1755015130000|2025-08-12 16:12:10|||||||||1
1755015140000|2025-08-12 16:12:20|||||||||3
1755015170000|2025-08-12 16:12:50|||||||||17
1755015230000|2025-08-12 16:13:50|||||||||1
1755015250000|2025-08-12 16:14:10|||||||||2
1755015270000|2025-08-12 16:14:30|||||||||1
1755015290000|2025-08-12 16:14:50|||||||||4
1755015300000|2025-08-12 16:15:00|||||||||4
1755015310000|2025-08-12 16:15:10|||||||||1
1755015320000|2025-08-12 16:15:20|||||||||2
1755015340000|2025-08-12 16:15:40|||||||||18
1755015350000|2025-08-12 16:15:50|||||||||57
1755015370000|2025-08-12 16:16:10|||||||||6
1755015380000|2025-08-12 16:16:20|||||||||1
1755015400000|2025-08-12 16:16:40|||||||||1
1755015410000|2025-08-12 16:16:50|||||||||2
1755015440000|2025-08-12 16:17:20|||||||||1
1755015450000|2025-08-12 16:17:30|||||||||1
1755015470000|2025-08-12 16:17:50|||||||||1
1755015480000|2025-08-12 16:18:00|||||||||3
1755015510000|2025-08-12 16:18:30|||||||||3
1755015530000|2025-08-12 16:18:50|||||||||2
1755015540000|2025-08-12 16:19:00|||||||||3
1755015550000|2025-08-12 16:19:10|||||||||1
1755015560000|2025-08-12 16:19:20|||||||||72
1755015580000|2025-08-12 16:19:40|||||||||1
1755015590000|2025-08-12 16:19:50|||||||||3
1755015600000|2025-08-12 16:20:00|||||||||2
1755015610000|2025-08-12 16:20:10|||||||||2
1755015620000|2025-08-12 16:20:20|||||||||5
1755015640000|2025-08-12 16:20:40|||||||||1
1755015660000|2025-08-12 16:21:00|||||||||2
1755015680000|2025-08-12 16:21:20|||||||||1
1755015710000|2025-08-12 16:21:50|||||||||2
1755015730000|2025-08-12 16:22:10|||||||||1
1755015740000|2025-08-12 16:22:20|||||||||1
1755015750000|2025-08-12 16:22:30|||||||||4
1755015770000|2025-08-12 16:22:50|||||||||7
1755015780000|2025-08-12 16:23:00|||||||||2
1755015790000|2025-08-12 16:23:10|||||||||2
1755015810000|2025-08-12 16:23:30|||||||||7
1755015820000|2025-08-12 16:23:40|||||||||22
1755015830000|2025-08-12 16:23:50|||||||||1
1755015850000|2025-08-12 16:24:10|||||||||3
1755015870000|2025-08-12 16:24:30|||||||||1
1755015880000|2025-08-12 16:24:40|||||||||1
1755015890000|2025-08-12 16:24:50|||||||||19
1755015900000|2025-08-12 16:25:00|||||||||1
1755015920000|2025-08-12 16:25:20|||||||||2
1755015930000|2025-08-12 16:25:30|||||||||1
1755015940000|2025-08-12 16:25:40|||||||||3
1755015950000|2025-08-12 16:25:50|||||||||43
1755015960000|2025-08-12 16:26:00|||||||||5
1755015980000|2025-08-12 16:26:20|||||||||2
1755016010000|2025-08-12 16:26:50|||||||||43
1755016020000|2025-08-12 16:27:00|||||||||1
1755016030000|2025-08-12 16:27:10|||||||||1
1755016050000|2025-08-12 16:27:30|||||||||1
1755016060000|2025-08-12 16:27:40|||||||||3
1755016070000|2025-08-12 16:27:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|76
1755016090000|2025-08-12 16:28:10|||||||||9
1755016120000|2025-08-12 16:28:40|||||||||2
1755016130000|2025-08-12 16:28:50|||||||||4
1755016140000|2025-08-12 16:29:00|||||||||1
1755016150000|2025-08-12 16:29:10|||||||||1
1755016160000|2025-08-12 16:29:20|||||||||5
1755016180000|2025-08-12 16:29:40|||||||||2
1755016190000|2025-08-12 16:29:50|||||||||7
1755016200000|2025-08-12 16:30:00|||||||||4
1755016210000|2025-08-12 16:30:10|||||||||15
1755016240000|2025-08-12 16:30:40|||||||||1
1755016250000|2025-08-12 16:30:50|||||||||1
1755016260000|2025-08-12 16:31:00|||||||||1
1755016280000|2025-08-12 16:31:20|||||||||1
1755016300000|2025-08-12 16:31:40|||||||||2
1755016310000|2025-08-12 16:31:50|||||||||20
1755016320000|2025-08-12 16:32:00|||||||||1
1755016330000|2025-08-12 16:32:10|||||||||5
1755016350000|2025-08-12 16:32:30|||||||||11
1755016360000|2025-08-12 16:32:40|||||||||3
1755016370000|2025-08-12 16:32:50|||||||||2
1755016380000|2025-08-12 16:33:00|||||||||2
1755016390000|2025-08-12 16:33:10|||||||||1
1755016400000|2025-08-12 16:33:20|||||||||1
1755016410000|2025-08-12 16:33:30|||||||||2
1755016420000|2025-08-12 16:33:40|||||||||1
1755016430000|2025-08-12 16:33:50|||||||||3
1755016450000|2025-08-12 16:34:10|||||||||2
1755016460000|2025-08-12 16:34:20|||||||||14
1755016470000|2025-08-12 16:34:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1755016480000|2025-08-12 16:34:40|||||||||1
1755016490000|2025-08-12 16:34:50|||||||||5
1755016500000|2025-08-12 16:35:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|109
1755016510000|2025-08-12 16:35:10|||||||||1
1755016520000|2025-08-12 16:35:20|||||||||1
1755016530000|2025-08-12 16:35:30|||||||||2
1755016540000|2025-08-12 16:35:40|||||||||2
1755016560000|2025-08-12 16:36:00|||||||||1
1755016570000|2025-08-12 16:36:10|||||||||2
1755016580000|2025-08-12 16:36:20|||||||||3
1755016590000|2025-08-12 16:36:30|||||||||3
1755016600000|2025-08-12 16:36:40|||||||||3
1755016610000|2025-08-12 16:36:50|||||||||7
1755016620000|2025-08-12 16:37:00|||||||||6
1755016630000|2025-08-12 16:37:10|||||||||1
1755016650000|2025-08-12 16:37:30|||||||||3
1755016660000|2025-08-12 16:37:40|||||||||2
1755016670000|2025-08-12 16:37:50|||||||||6
1755016680000|2025-08-12 16:38:00|||||||||1
1755016690000|2025-08-12 16:38:10|||||||||3
1755016700000|2025-08-12 16:38:20|||||||||4
1755016710000|2025-08-12 16:38:30|||||||||2
1755016730000|2025-08-12 16:38:50|||||||||3
1755016740000|2025-08-12 16:39:00|||||||||2
1755016750000|2025-08-12 16:39:10|||||||||2
1755016760000|2025-08-12 16:39:20|||||||||2
1755016770000|2025-08-12 16:39:30|||||||||3
1755016780000|2025-08-12 16:39:40|||||||||4
1755016790000|2025-08-12 16:39:50|||||||||5
1755016800000|2025-08-12 16:40:00|||||||||2
1755016810000|2025-08-12 16:40:10|||||||||1
1755016820000|2025-08-12 16:40:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|26
1755016830000|2025-08-12 16:40:30|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|135
1755016840000|2025-08-12 16:40:40|||||||||4
1755016860000|2025-08-12 16:41:00|||||||||67
1755016870000|2025-08-12 16:41:10|||||||||1
1755016880000|2025-08-12 16:41:20|||||||||2
1755016910000|2025-08-12 16:41:50|||||||||122
1755016920000|2025-08-12 16:42:00|||||||||7
1755016950000|2025-08-12 16:42:30|||||||||1
1755017000000|2025-08-12 16:43:20|||||||||22
1755017010000|2025-08-12 16:43:30|||||||||1
1755017030000|2025-08-12 16:43:50|||||||||2
1755017050000|2025-08-12 16:44:10|||||||||1
1755017080000|2025-08-12 16:44:40|||||||||1
1755017090000|2025-08-12 16:44:50|||||||||2
1755017100000|2025-08-12 16:45:00|||||||||2
1755017110000|2025-08-12 16:45:10|||||||||2
1755017140000|2025-08-12 16:45:40|||||||||2
1755017160000|2025-08-12 16:46:00|||||||||6
1755017170000|2025-08-12 16:46:10|||||||||1
1755017180000|2025-08-12 16:46:20|||||||||15
1755017220000|2025-08-12 16:47:00|||||||||1
1755017230000|2025-08-12 16:47:10|||||||||2
1755017240000|2025-08-12 16:47:20|||||||||81
1755017250000|2025-08-12 16:47:30|||||||||1
1755017260000|2025-08-12 16:47:40|||||||||1
1755017300000|2025-08-12 16:48:20|||||||||1
1755017330000|2025-08-12 16:48:50|||||||||2
1755017340000|2025-08-12 16:49:00|||||||||4
1755017350000|2025-08-12 16:49:10|||||||||11
1755017360000|2025-08-12 16:49:20|||||||||1
1755017370000|2025-08-12 16:49:30|||||||||1
1755017400000|2025-08-12 16:50:00|||||||||1
1755017420000|2025-08-12 16:50:20|||||||||2
1755017430000|2025-08-12 16:50:30|||||||||1
1755017450000|2025-08-12 16:50:50|||||||||45
1755017460000|2025-08-12 16:51:00|||||||||2
1755017470000|2025-08-12 16:51:10|||||||||1
1755017480000|2025-08-12 16:51:20|||||||||11
1755017490000|2025-08-12 16:51:30|||||||||3
1755017510000|2025-08-12 16:51:50|||||||||5
1755017520000|2025-08-12 16:52:00|||||||||1
1755017530000|2025-08-12 16:52:10|||||||||2
1755017550000|2025-08-12 16:52:30|||||||||1
1755017560000|2025-08-12 16:52:40|||||||||1
1755017570000|2025-08-12 16:52:50|||||||||2
1755017580000|2025-08-12 16:53:00|||||||||1
1755017590000|2025-08-12 16:53:10|||||||||161
1755017600000|2025-08-12 16:53:20|||||||||2
1755017610000|2025-08-12 16:53:30|||||||||40
1755017630000|2025-08-12 16:53:50|||||||||1
1755017640000|2025-08-12 16:54:00|||||||||1
1755017650000|2025-08-12 16:54:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1755017660000|2025-08-12 16:54:20|||||||||3
1755017690000|2025-08-12 16:54:50|||||||||2
1755017700000|2025-08-12 16:55:00|||||||||1
1755017710000|2025-08-12 16:55:10|||||||||8
1755017740000|2025-08-12 16:55:40|||||||||1
1755017780000|2025-08-12 16:56:20|||||||||1
1755017810000|2025-08-12 16:56:50|||||||||5
1755017830000|2025-08-12 16:57:10|||||||||2
1755017850000|2025-08-12 16:57:30|||||||||2
1755017860000|2025-08-12 16:57:40|||||||||5
1755017880000|2025-08-12 16:58:00|||||||||1
1755017900000|2025-08-12 16:58:20|||||||||72
1755017910000|2025-08-12 16:58:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|34
1755017920000|2025-08-12 16:58:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1755017930000|2025-08-12 16:58:50|||||||||18
1755017940000|2025-08-12 16:59:00|||||||||22
1755017960000|2025-08-12 16:59:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1755017980000|2025-08-12 16:59:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|13
1755017990000|2025-08-12 16:59:50|||||||||1
1755018000000|2025-08-12 17:00:00|||||||||9
1755018020000|2025-08-12 17:00:20|||||||||10
1755018030000|2025-08-12 17:00:30|||||||||6
1755018040000|2025-08-12 17:00:40|||||||||3
1755018050000|2025-08-12 17:00:50|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|112
1755018070000|2025-08-12 17:01:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|86
1755018080000|2025-08-12 17:01:20|||||||||69
1755018090000|2025-08-12 17:01:30|||||||||6
1755018100000|2025-08-12 17:01:40|||||||||2
1755018120000|2025-08-12 17:02:00|||||||||1
1755018130000|2025-08-12 17:02:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|59
1755018140000|2025-08-12 17:02:20|||||||||2
1755018150000|2025-08-12 17:02:30|||||||||3
1755018160000|2025-08-12 17:02:40|||||||||1
1755018180000|2025-08-12 17:03:00|||||||||11
1755018190000|2025-08-12 17:03:10|||||||||44
1755018200000|2025-08-12 17:03:20|||||||||1
1755018210000|2025-08-12 17:03:30|||||||||2
1755018220000|2025-08-12 17:03:40|||||||||4
1755018230000|2025-08-12 17:03:50|||||||||2
1755018240000|2025-08-12 17:04:00|||||||||2
1755018250000|2025-08-12 17:04:10|||||||||1
1755018260000|2025-08-12 17:04:20|||||||||1
1755018270000|2025-08-12 17:04:30|||||||||4
1755018280000|2025-08-12 17:04:40|||||||||3
1755018290000|2025-08-12 17:04:50|||||||||1
1755018300000|2025-08-12 17:05:00|||||||||21
1755018310000|2025-08-12 17:05:10|||||||||2
1755018320000|2025-08-12 17:05:20|||||||||2
1755018330000|2025-08-12 17:05:30|||||||||51
1755018340000|2025-08-12 17:05:40|||||||||1
1755018360000|2025-08-12 17:06:00|||||||||2
1755018380000|2025-08-12 17:06:20|||||||||2
1755018420000|2025-08-12 17:07:00|||||||||2
1755018430000|2025-08-12 17:07:10|||||||||10
1755018450000|2025-08-12 17:07:30|||||||||1
1755018490000|2025-08-12 17:08:10|||||||||1
1755018500000|2025-08-12 17:08:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1755018510000|2025-08-12 17:08:30|||||||||2
1755018520000|2025-08-12 17:08:40|||||||||1
1755018530000|2025-08-12 17:08:50|||||||||1
1755018540000|2025-08-12 17:09:00|||||||||1
1755018570000|2025-08-12 17:09:30|||||||||1
1755018600000|2025-08-12 17:10:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1755018620000|2025-08-12 17:10:20|||||||||1
1755018630000|2025-08-12 17:10:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1755018660000|2025-08-12 17:11:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|19
1755018680000|2025-08-12 17:11:20|||||||||1
1755018700000|2025-08-12 17:11:40|||||||||45
1755018710000|2025-08-12 17:11:50|||||||||1
1755018750000|2025-08-12 17:12:30|||||||||28
1755018800000|2025-08-12 17:13:20|||||||||4
1755018810000|2025-08-12 17:13:30|||||||||43
1755018830000|2025-08-12 17:13:50|||||||||1
1755018840000|2025-08-12 17:14:00|||||||||1
1755018880000|2025-08-12 17:14:40|||||||||1
1755018890000|2025-08-12 17:14:50|||||||||2
1755018900000|2025-08-12 17:15:00|||||||||1
1755018920000|2025-08-12 17:15:20|||||||||16
1755019010000|2025-08-12 17:16:50|||||||||3
1755019060000|2025-08-12 17:17:40|||||||||6
1755019160000|2025-08-12 17:19:20|||||||||1
1755019190000|2025-08-12 17:19:50|||||||||10
1755019210000|2025-08-12 17:20:10|||||||||1
1755019230000|2025-08-12 17:20:30|||||||||1
1755019250000|2025-08-12 17:20:50|||||||||8
1755019300000|2025-08-12 17:21:40|||||||||1
1755019360000|2025-08-12 17:22:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|165
1755019380000|2025-08-12 17:23:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1755019390000|2025-08-12 17:23:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|73
1755019400000|2025-08-12 17:23:20|18.29|18.13|18.29|18.13|18.29|18.13|18.25|18.09|18
1755019410000|2025-08-12 17:23:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1755019420000|2025-08-12 17:23:40|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|8
1755019440000|2025-08-12 17:24:00|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|83
1755019460000|2025-08-12 17:24:20|||||||||21
1755019470000|2025-08-12 17:24:30|||||||||4
1755019480000|2025-08-12 17:24:40|||||||||5
1755019490000|2025-08-12 17:24:50|||||||||20
1755019500000|2025-08-12 17:25:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|34
1755019510000|2025-08-12 17:25:10|||||||||5
1755019520000|2025-08-12 17:25:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1755019530000|2025-08-12 17:25:30|||||||||4
1755019540000|2025-08-12 17:25:40|||||||||6
1755019550000|2025-08-12 17:25:50|||||||||5
1755019560000|2025-08-12 17:26:00|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|6
1755019570000|2025-08-12 17:26:10|||||||||5
1755019580000|2025-08-12 17:26:20|||||||||5
1755019590000|2025-08-12 17:26:30|||||||||4
1755019600000|2025-08-12 17:26:40|||||||||4
1755019610000|2025-08-12 17:26:50|||||||||6
1755019620000|2025-08-12 17:27:00|||||||||5
1755019630000|2025-08-12 17:27:10|||||||||5
1755019640000|2025-08-12 17:27:20|||||||||3
1755019650000|2025-08-12 17:27:30|||||||||4
1755019660000|2025-08-12 17:27:40|||||||||5
1755019670000|2025-08-12 17:27:50|||||||||5
1755019680000|2025-08-12 17:28:00|||||||||5
1755019690000|2025-08-12 17:28:10|||||||||21
1755019780000|2025-08-12 17:29:40|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|8
1755019800000|2025-08-12 17:30:00|||||||||1
1755019820000|2025-08-12 17:30:20|||||||||14
1755019830000|2025-08-12 17:30:30|||||||||1
1755019960000|2025-08-12 17:32:40|||||||||1
1755019980000|2025-08-12 17:33:00|||||||||1
1755019990000|2025-08-12 17:33:10|||||||||2
1755020000000|2025-08-12 17:33:20|||||||||1
1755020020000|2025-08-12 17:33:40|||||||||3
1755020030000|2025-08-12 17:33:50|||||||||1
1755020040000|2025-08-12 17:34:00|||||||||22
1755020050000|2025-08-12 17:34:10|||||||||2
1755020070000|2025-08-12 17:34:30|||||||||17
1755020080000|2025-08-12 17:34:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|191
1755020110000|2025-08-12 17:35:10|||||||||66
1755020170000|2025-08-12 17:36:10|||||||||5
1755020230000|2025-08-12 17:37:10|||||||||28
1755020250000|2025-08-12 17:37:30|||||||||5
1755020260000|2025-08-12 17:37:40|||||||||1
1755020270000|2025-08-12 17:37:50|||||||||3
1755020280000|2025-08-12 17:38:00|||||||||4
1755020290000|2025-08-12 17:38:10|||||||||5
1755020300000|2025-08-12 17:38:20|||||||||6
1755020310000|2025-08-12 17:38:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|41
1755020320000|2025-08-12 17:38:40|||||||||1
1755020330000|2025-08-12 17:38:50|||||||||2
1755020340000|2025-08-12 17:39:00|||||||||2
1755020350000|2025-08-12 17:39:10|||||||||19
1755020360000|2025-08-12 17:39:20|||||||||1
1755020370000|2025-08-12 17:39:30|||||||||3
1755020380000|2025-08-12 17:39:40|||||||||2
1755020390000|2025-08-12 17:39:50|||||||||3
1755020400000|2025-08-12 17:40:00|||||||||1
1755020410000|2025-08-12 17:40:10|||||||||3
1755020430000|2025-08-12 17:40:30|||||||||1
1755020460000|2025-08-12 17:41:00|||||||||5
1755020510000|2025-08-12 17:41:50|||||||||15
1755020520000|2025-08-12 17:42:00|||||||||16
1755020530000|2025-08-12 17:42:10|||||||||1
1755020540000|2025-08-12 17:42:20|||||||||1
1755020550000|2025-08-12 17:42:30|||||||||3
1755020600000|2025-08-12 17:43:20|||||||||1
1755020610000|2025-08-12 17:43:30|||||||||2
1755020640000|2025-08-12 17:44:00|||||||||2
1755020660000|2025-08-12 17:44:20|||||||||1
1755020680000|2025-08-12 17:44:40|||||||||1
1755020690000|2025-08-12 17:44:50|||||||||3
1755020730000|2025-08-12 17:45:30|||||||||1
1755020750000|2025-08-12 17:45:50|||||||||2
1755020780000|2025-08-12 17:46:20|||||||||2
1755020800000|2025-08-12 17:46:40|||||||||4
1755020820000|2025-08-12 17:47:00|||||||||25
1755020840000|2025-08-12 17:47:20|||||||||2
1755020860000|2025-08-12 17:47:40|||||||||31
1755020890000|2025-08-12 17:48:10|||||||||1
1755020910000|2025-08-12 17:48:30|||||||||2
1755020920000|2025-08-12 17:48:40|||||||||2
1755020940000|2025-08-12 17:49:00|||||||||5
1755020980000|2025-08-12 17:49:40|||||||||1
1755021000000|2025-08-12 17:50:00|||||||||4
1755021010000|2025-08-12 17:50:10|||||||||3
1755021020000|2025-08-12 17:50:20|||||||||1
1755021030000|2025-08-12 17:50:30|||||||||1
1755021050000|2025-08-12 17:50:50|||||||||1
1755021060000|2025-08-12 17:51:00|||||||||1
1755021090000|2025-08-12 17:51:30|||||||||2
1755021100000|2025-08-12 17:51:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1755021130000|2025-08-12 17:52:10|||||||||2
1755021150000|2025-08-12 17:52:30|||||||||1
1755021170000|2025-08-12 17:52:50|||||||||3
1755021180000|2025-08-12 17:53:00|||||||||1
1755021190000|2025-08-12 17:53:10|||||||||1
1755021200000|2025-08-12 17:53:20|||||||||2
1755021230000|2025-08-12 17:53:50|||||||||33
1755021260000|2025-08-12 17:54:20|||||||||3
1755021270000|2025-08-12 17:54:30|||||||||2
1755021280000|2025-08-12 17:54:40|||||||||2
1755021350000|2025-08-12 17:55:50|||||||||4
1755021360000|2025-08-12 17:56:00|||||||||1
1755021380000|2025-08-12 17:56:20|||||||||20
1755021400000|2025-08-12 17:56:40|||||||||1
1755021460000|2025-08-12 17:57:40|||||||||3
1755021470000|2025-08-12 17:57:50|||||||||1
1755021500000|2025-08-12 17:58:20|||||||||12
1755021510000|2025-08-12 17:58:30|||||||||6
1755021520000|2025-08-12 17:58:40|||||||||1
1755021540000|2025-08-12 17:59:00|||||||||5
1755021550000|2025-08-12 17:59:10|||||||||3
1755021590000|2025-08-12 17:59:50|||||||||2
1755021600000|2025-08-12 18:00:00|||||||||52
1755021610000|2025-08-12 18:00:10|||||||||16
1755021620000|2025-08-12 18:00:20|||||||||2
1755021630000|2025-08-12 18:00:30|||||||||2
1755021640000|2025-08-12 18:00:40|||||||||21
1755021650000|2025-08-12 18:00:50|||||||||1
1755021670000|2025-08-12 18:01:10|||||||||1
1755021680000|2025-08-12 18:01:20|||||||||1
1755021690000|2025-08-12 18:01:30|||||||||6
1755021700000|2025-08-12 18:01:40|||||||||1
1755021710000|2025-08-12 18:01:50|||||||||1
1755021720000|2025-08-12 18:02:00|||||||||2
1755021730000|2025-08-12 18:02:10|||||||||3
1755021740000|2025-08-12 18:02:20|||||||||2
1755021750000|2025-08-12 18:02:30|||||||||1
1755021760000|2025-08-12 18:02:40|||||||||2
1755021770000|2025-08-12 18:02:50|||||||||3
1755021780000|2025-08-12 18:03:00|||||||||1
1755021790000|2025-08-12 18:03:10|||||||||1
1755021800000|2025-08-12 18:03:20|||||||||4
1755021810000|2025-08-12 18:03:30|||||||||30
1755021820000|2025-08-12 18:03:40|||||||||1
1755021830000|2025-08-12 18:03:50|||||||||27
1755021840000|2025-08-12 18:04:00|||||||||2
1755021850000|2025-08-12 18:04:10|||||||||1
1755021860000|2025-08-12 18:04:20|||||||||5
1755021870000|2025-08-12 18:04:30|||||||||11
1755021880000|2025-08-12 18:04:40|||||||||3
1755021890000|2025-08-12 18:04:50|||||||||1
1755021900000|2025-08-12 18:05:00|||||||||4
1755021910000|2025-08-12 18:05:10|||||||||1
1755021920000|2025-08-12 18:05:20|||||||||5
1755021930000|2025-08-12 18:05:30|||||||||1
1755021940000|2025-08-12 18:05:40|||||||||2
1755021950000|2025-08-12 18:05:50|||||||||3
1755021960000|2025-08-12 18:06:00|||||||||2
1755021970000|2025-08-12 18:06:10|||||||||1
1755021980000|2025-08-12 18:06:20|||||||||8
1755021990000|2025-08-12 18:06:30|||||||||9
1755022000000|2025-08-12 18:06:40|||||||||2
1755022010000|2025-08-12 18:06:50|||||||||1
1755022020000|2025-08-12 18:07:00|||||||||127
1755022030000|2025-08-12 18:07:10|||||||||18
1755022090000|2025-08-12 18:08:10|||||||||1
1755022100000|2025-08-12 18:08:20|||||||||1
1755022130000|2025-08-12 18:08:50|||||||||3
1755022190000|2025-08-12 18:09:50|||||||||1
1755022200000|2025-08-12 18:10:00|||||||||6
1755022230000|2025-08-12 18:10:30|||||||||2
1755022240000|2025-08-12 18:10:40|||||||||21
1755022250000|2025-08-12 18:10:50|||||||||16
1755022280000|2025-08-12 18:11:20|||||||||1
1755022330000|2025-08-12 18:12:10|||||||||1
1755022360000|2025-08-12 18:12:40|||||||||7
1755022380000|2025-08-12 18:13:00|||||||||1
1755022390000|2025-08-12 18:13:10|||||||||3
1755022470000|2025-08-12 18:14:30|||||||||1
1755022490000|2025-08-12 18:14:50|||||||||2
1755022510000|2025-08-12 18:15:10|||||||||70
1755022520000|2025-08-12 18:15:20|||||||||18
1755022530000|2025-08-12 18:15:30|||||||||1
1755022550000|2025-08-12 18:15:50|||||||||6
1755022560000|2025-08-12 18:16:00|||||||||1
1755022630000|2025-08-12 18:17:10|||||||||2
1755022640000|2025-08-12 18:17:20|||||||||2
1755022690000|2025-08-12 18:18:10|||||||||1
1755022710000|2025-08-12 18:18:30|||||||||1
1755022720000|2025-08-12 18:18:40|||||||||2
1755022730000|2025-08-12 18:18:50|||||||||1
1755022740000|2025-08-12 18:19:00|||||||||1
1755022750000|2025-08-12 18:19:10|||||||||1
1755022760000|2025-08-12 18:19:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1755022770000|2025-08-12 18:19:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1755022780000|2025-08-12 18:19:40|||||||||1
1755022790000|2025-08-12 18:19:50|||||||||1
1755022810000|2025-08-12 18:20:10|||||||||2
1755022830000|2025-08-12 18:20:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|29
1755022840000|2025-08-12 18:20:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1755022850000|2025-08-12 18:20:50|||||||||5
1755022860000|2025-08-12 18:21:00|||||||||2
1755022870000|2025-08-12 18:21:10|||||||||50
1755022880000|2025-08-12 18:21:20|||||||||2
1755022890000|2025-08-12 18:21:30|||||||||2
1755022900000|2025-08-12 18:21:40|||||||||49
1755022910000|2025-08-12 18:21:50|||||||||1
1755022920000|2025-08-12 18:22:00|||||||||1
1755022930000|2025-08-12 18:22:10|||||||||1
1755022940000|2025-08-12 18:22:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|402
1755022950000|2025-08-12 18:22:30|||||||||84
1755022960000|2025-08-12 18:22:40|||||||||12
1755022970000|2025-08-12 18:22:50|||||||||1
1755022980000|2025-08-12 18:23:00|||||||||1
1755023000000|2025-08-12 18:23:20|||||||||1
1755023030000|2025-08-12 18:23:50|||||||||14
1755023040000|2025-08-12 18:24:00|||||||||15
1755023050000|2025-08-12 18:24:10|||||||||5
1755023080000|2025-08-12 18:24:40|||||||||2
1755023140000|2025-08-12 18:25:40|||||||||20
1755023160000|2025-08-12 18:26:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1755023170000|2025-08-12 18:26:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1755023180000|2025-08-12 18:26:20|||||||||15
1755023190000|2025-08-12 18:26:30|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|12
1755023200000|2025-08-12 18:26:40|||||||||1
1755023230000|2025-08-12 18:27:10|||||||||1
1755023250000|2025-08-12 18:27:30|||||||||1
1755023260000|2025-08-12 18:27:40|||||||||5
1755023270000|2025-08-12 18:27:50|||||||||6
1755023290000|2025-08-12 18:28:10|||||||||2
1755023310000|2025-08-12 18:28:30|||||||||4
1755023320000|2025-08-12 18:28:40|||||||||5
1755023330000|2025-08-12 18:28:50|||||||||2
1755023370000|2025-08-12 18:29:30|||||||||1
1755023380000|2025-08-12 18:29:40|||||||||2
1755023390000|2025-08-12 18:29:50|||||||||6
1755023400000|2025-08-12 18:30:00|||||||||7
1755023420000|2025-08-12 18:30:20|||||||||3
1755023430000|2025-08-12 18:30:30|||||||||2
1755023440000|2025-08-12 18:30:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1755023450000|2025-08-12 18:30:50|||||||||3
1755023460000|2025-08-12 18:31:00|||||||||1
1755023470000|2025-08-12 18:31:10|||||||||2
1755023480000|2025-08-12 18:31:20|||||||||3
1755023490000|2025-08-12 18:31:30|||||||||3
1755023500000|2025-08-12 18:31:40|||||||||2
1755023510000|2025-08-12 18:31:50|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|44
1755023530000|2025-08-12 18:32:10|||||||||47
1755023540000|2025-08-12 18:32:20|||||||||52
1755023550000|2025-08-12 18:32:30|||||||||1
1755023560000|2025-08-12 18:32:40|||||||||1
1755023570000|2025-08-12 18:32:50|||||||||20
1755023580000|2025-08-12 18:33:00|||||||||2
1755023610000|2025-08-12 18:33:30|||||||||6
1755023630000|2025-08-12 18:33:50|||||||||1
1755023640000|2025-08-12 18:34:00|||||||||1
1755023660000|2025-08-12 18:34:20|||||||||3
1755023670000|2025-08-12 18:34:30|||||||||1
1755023680000|2025-08-12 18:34:40|||||||||2
1755023700000|2025-08-12 18:35:00|||||||||1
1755023710000|2025-08-12 18:35:10|||||||||1
1755023720000|2025-08-12 18:35:20|||||||||1
1755023730000|2025-08-12 18:35:30|||||||||2
1755023740000|2025-08-12 18:35:40|||||||||2
1755023750000|2025-08-12 18:35:50|||||||||2
1755023760000|2025-08-12 18:36:00|||||||||5
1755023770000|2025-08-12 18:36:10|||||||||22
1755023780000|2025-08-12 18:36:20|||||||||2
1755023790000|2025-08-12 18:36:30|||||||||4
1755023800000|2025-08-12 18:36:40|||||||||1
1755023810000|2025-08-12 18:36:50|||||||||4
1755023820000|2025-08-12 18:37:00|||||||||2
1755023830000|2025-08-12 18:37:10|||||||||1
1755023840000|2025-08-12 18:37:20|||||||||3
1755023850000|2025-08-12 18:37:30|||||||||2
1755023860000|2025-08-12 18:37:40|||||||||1
1755023870000|2025-08-12 18:37:50|||||||||5
1755023880000|2025-08-12 18:38:00|||||||||7
1755023890000|2025-08-12 18:38:10|||||||||1
1755023900000|2025-08-12 18:38:20|||||||||3
1755023910000|2025-08-12 18:38:30|||||||||3
1755023920000|2025-08-12 18:38:40|||||||||1
1755023930000|2025-08-12 18:38:50|||||||||2
1755023940000|2025-08-12 18:39:00|||||||||6
1755023950000|2025-08-12 18:39:10|||||||||1
1755023960000|2025-08-12 18:39:20|||||||||397
1755023970000|2025-08-12 18:39:30|||||||||3
1755023980000|2025-08-12 18:39:40|||||||||6
1755023990000|2025-08-12 18:39:50|||||||||30
1755024000000|2025-08-12 18:40:00|||||||||2
1755024010000|2025-08-12 18:40:10|||||||||2
1755024030000|2025-08-12 18:40:30|||||||||1
1755024050000|2025-08-12 18:40:50|||||||||5
1755024060000|2025-08-12 18:41:00|||||||||1
1755024070000|2025-08-12 18:41:10|||||||||5
1755024080000|2025-08-12 18:41:20|||||||||1
1755024090000|2025-08-12 18:41:30|||||||||16
1755024100000|2025-08-12 18:41:40|||||||||8
1755024110000|2025-08-12 18:41:50|||||||||2
1755024120000|2025-08-12 18:42:00|||||||||1
1755024140000|2025-08-12 18:42:20|||||||||20
1755024150000|2025-08-12 18:42:30|||||||||1
1755024160000|2025-08-12 18:42:40|||||||||1
1755024180000|2025-08-12 18:43:00|||||||||2
1755024190000|2025-08-12 18:43:10|||||||||3
1755024200000|2025-08-12 18:43:20|||||||||3
1755024210000|2025-08-12 18:43:30|||||||||3
1755024220000|2025-08-12 18:43:40|||||||||1
1755024230000|2025-08-12 18:43:50|||||||||5
1755024240000|2025-08-12 18:44:00|||||||||4
1755024250000|2025-08-12 18:44:10|||||||||4
1755024260000|2025-08-12 18:44:20|||||||||10
1755024270000|2025-08-12 18:44:30|||||||||7
1755024280000|2025-08-12 18:44:40|||||||||9
1755024290000|2025-08-12 18:44:50|||||||||11
1755024310000|2025-08-12 18:45:10|||||||||2
1755024320000|2025-08-12 18:45:20|||||||||1
1755024330000|2025-08-12 18:45:30|||||||||1
1755024360000|2025-08-12 18:46:00|||||||||1
1755024390000|2025-08-12 18:46:30|||||||||1
1755024400000|2025-08-12 18:46:40|||||||||1
1755024410000|2025-08-12 18:46:50|||||||||3
1755024420000|2025-08-12 18:47:00|||||||||1
1755024430000|2025-08-12 18:47:10|||||||||1
1755024450000|2025-08-12 18:47:30|||||||||1
1755024460000|2025-08-12 18:47:40|||||||||1
1755024480000|2025-08-12 18:48:00|||||||||1
1755024520000|2025-08-12 18:48:40|||||||||3
1755024540000|2025-08-12 18:49:00|||||||||1
1755024550000|2025-08-12 18:49:10|||||||||1
1755024560000|2025-08-12 18:49:20|||||||||2
1755024580000|2025-08-12 18:49:40|||||||||3
1755024590000|2025-08-12 18:49:50|||||||||3
1755024600000|2025-08-12 18:50:00|||||||||1
1755024630000|2025-08-12 18:50:30|||||||||6
1755024640000|2025-08-12 18:50:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|303
1755024650000|2025-08-12 18:50:50|||||||||16
1755024660000|2025-08-12 18:51:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|15
1755024670000|2025-08-12 18:51:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|30
1755024690000|2025-08-12 18:51:30|||||||||2
1755024700000|2025-08-12 18:51:40|||||||||3
1755024720000|2025-08-12 18:52:00|||||||||62
1755024730000|2025-08-12 18:52:10|||||||||1
1755024760000|2025-08-12 18:52:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1755024770000|2025-08-12 18:52:50|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|255
1755024820000|2025-08-12 18:53:40|||||||||1
1755024830000|2025-08-12 18:53:50|||||||||3
1755024840000|2025-08-12 18:54:00|||||||||4
1755024860000|2025-08-12 18:54:20|||||||||2
1755024870000|2025-08-12 18:54:30|||||||||2
1755024900000|2025-08-12 18:55:00|||||||||2
1755024910000|2025-08-12 18:55:10|||||||||2
1755024920000|2025-08-12 18:55:20|||||||||15
1755024940000|2025-08-12 18:55:40|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|154
1755024950000|2025-08-12 18:55:50|||||||||1
1755024960000|2025-08-12 18:56:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|25
1755024990000|2025-08-12 18:56:30|||||||||1
1755025000000|2025-08-12 18:56:40|||||||||10
1755025010000|2025-08-12 18:56:50|||||||||20
1755025020000|2025-08-12 18:57:00|||||||||1
1755025050000|2025-08-12 18:57:30|||||||||1
1755025100000|2025-08-12 18:58:20|||||||||3
1755025110000|2025-08-12 18:58:30|||||||||1
1755025120000|2025-08-12 18:58:40|||||||||15
1755025140000|2025-08-12 18:59:00|||||||||30
1755025160000|2025-08-12 18:59:20|||||||||1
1755025180000|2025-08-12 18:59:40|||||||||1
1755025190000|2025-08-12 18:59:50|||||||||5
1755025200000|2025-08-12 19:00:00|||||||||2
1755025210000|2025-08-12 19:00:10|||||||||1
1755025220000|2025-08-12 19:00:20|||||||||18
1755025260000|2025-08-12 19:01:00|||||||||3
1755025270000|2025-08-12 19:01:10|||||||||1
1755025280000|2025-08-12 19:01:20|||||||||1
1755025290000|2025-08-12 19:01:30|||||||||5
1755025300000|2025-08-12 19:01:40|||||||||1
1755025310000|2025-08-12 19:01:50|||||||||1
1755025320000|2025-08-12 19:02:00|||||||||1
1755025330000|2025-08-12 19:02:10|||||||||3
1755025340000|2025-08-12 19:02:20|||||||||1
1755025350000|2025-08-12 19:02:30|||||||||2
1755025360000|2025-08-12 19:02:40|||||||||2
1755025370000|2025-08-12 19:02:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|309
1755025380000|2025-08-12 19:03:00|||||||||1
1755025390000|2025-08-12 19:03:10|||||||||10
1755025410000|2025-08-12 19:03:30|||||||||3
1755025420000|2025-08-12 19:03:40|||||||||1
1755025430000|2025-08-12 19:03:50|||||||||3
1755025440000|2025-08-12 19:04:00|||||||||4
1755025450000|2025-08-12 19:04:10|||||||||125
1755025460000|2025-08-12 19:04:20|||||||||1
1755025470000|2025-08-12 19:04:30|||||||||3
1755025480000|2025-08-12 19:04:40|||||||||3
1755025490000|2025-08-12 19:04:50|||||||||1
1755025500000|2025-08-12 19:05:00|||||||||2
1755025510000|2025-08-12 19:05:10|||||||||2
1755025520000|2025-08-12 19:05:20|||||||||3
1755025530000|2025-08-12 19:05:30|||||||||1
1755025540000|2025-08-12 19:05:40|||||||||1
1755025550000|2025-08-12 19:05:50|||||||||152
1755025560000|2025-08-12 19:06:00|||||||||5
1755025570000|2025-08-12 19:06:10|||||||||48
1755025590000|2025-08-12 19:06:30|||||||||1
1755025600000|2025-08-12 19:06:40|||||||||5
1755025640000|2025-08-12 19:07:20|||||||||1
1755025650000|2025-08-12 19:07:30|||||||||2
1755025660000|2025-08-12 19:07:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|99
1755025670000|2025-08-12 19:07:50|||||||||1
1755025680000|2025-08-12 19:08:00|||||||||62
1755025690000|2025-08-12 19:08:10|||||||||6
1755025710000|2025-08-12 19:08:30|||||||||2
1755025720000|2025-08-12 19:08:40|||||||||1
1755025760000|2025-08-12 19:09:20|||||||||12
1755025770000|2025-08-12 19:09:30|||||||||12
1755025780000|2025-08-12 19:09:40|||||||||1
1755025790000|2025-08-12 19:09:50|||||||||7
1755025800000|2025-08-12 19:10:00|||||||||6
1755025810000|2025-08-12 19:10:10|||||||||10
1755025820000|2025-08-12 19:10:20|||||||||13
1755025830000|2025-08-12 19:10:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|15
1755025840000|2025-08-12 19:10:40|||||||||2
1755025850000|2025-08-12 19:10:50|||||||||1
1755025870000|2025-08-12 19:11:10|||||||||22
1755025880000|2025-08-12 19:11:20|||||||||1
1755025890000|2025-08-12 19:11:30|||||||||1
1755025920000|2025-08-12 19:12:00|||||||||7
1755025940000|2025-08-12 19:12:20|||||||||1
1755025950000|2025-08-12 19:12:30|||||||||53
1755025970000|2025-08-12 19:12:50|||||||||46
1755025980000|2025-08-12 19:13:00|||||||||1
1755025990000|2025-08-12 19:13:10|||||||||1
1755026000000|2025-08-12 19:13:20|||||||||1
1755026020000|2025-08-12 19:13:40|||||||||1
1755026050000|2025-08-12 19:14:10|||||||||11
1755026060000|2025-08-12 19:14:20|||||||||2
1755026080000|2025-08-12 19:14:40|||||||||236
1755026090000|2025-08-12 19:14:50|||||||||5
1755026110000|2025-08-12 19:15:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1755026120000|2025-08-12 19:15:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|132
1755026140000|2025-08-12 19:15:40|||||||||17
1755026150000|2025-08-12 19:15:50|||||||||50
1755026170000|2025-08-12 19:16:10|||||||||2
1755026180000|2025-08-12 19:16:20|||||||||1
1755026200000|2025-08-12 19:16:40|||||||||20
1755026210000|2025-08-12 19:16:50|||||||||1
1755026220000|2025-08-12 19:17:00|||||||||1
1755026230000|2025-08-12 19:17:10|||||||||1
1755026240000|2025-08-12 19:17:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|16
1755026260000|2025-08-12 19:17:40|||||||||1
1755026270000|2025-08-12 19:17:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|16
1755026300000|2025-08-12 19:18:20|||||||||1
1755026310000|2025-08-12 19:18:30|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|37
1755026330000|2025-08-12 19:18:50|||||||||1
1755026360000|2025-08-12 19:19:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|106
1755026370000|2025-08-12 19:19:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|36
1755026380000|2025-08-12 19:19:40|||||||||2
1755026390000|2025-08-12 19:19:50|||||||||3
1755026420000|2025-08-12 19:20:20|||||||||1
1755026430000|2025-08-12 19:20:30|||||||||8
1755026440000|2025-08-12 19:20:40|||||||||2
1755026450000|2025-08-12 19:20:50|||||||||1
1755026470000|2025-08-12 19:21:10|||||||||1
1755026480000|2025-08-12 19:21:20|||||||||98
1755026500000|2025-08-12 19:21:40|||||||||1
1755026520000|2025-08-12 19:22:00|||||||||1
1755026540000|2025-08-12 19:22:20|||||||||3
1755026550000|2025-08-12 19:22:30|||||||||2
1755026570000|2025-08-12 19:22:50|||||||||2
1755026580000|2025-08-12 19:23:00|||||||||7
1755026590000|2025-08-12 19:23:10|||||||||1
1755026630000|2025-08-12 19:23:50|||||||||2
1755026650000|2025-08-12 19:24:10|||||||||1
1755026660000|2025-08-12 19:24:20|||||||||1
1755026670000|2025-08-12 19:24:30|||||||||1
1755026700000|2025-08-12 19:25:00|||||||||1
1755026710000|2025-08-12 19:25:10|||||||||14
1755026740000|2025-08-12 19:25:40|||||||||1
1755026760000|2025-08-12 19:26:00|||||||||1
1755026770000|2025-08-12 19:26:10|||||||||1
1755026810000|2025-08-12 19:26:50|||||||||1
1755026820000|2025-08-12 19:27:00|||||||||2
1755026830000|2025-08-12 19:27:10|||||||||2
1755026870000|2025-08-12 19:27:50|||||||||1
1755026880000|2025-08-12 19:28:00|||||||||1
1755026890000|2025-08-12 19:28:10|||||||||7
1755026900000|2025-08-12 19:28:20|||||||||1
1755026910000|2025-08-12 19:28:30|||||||||1
1755026920000|2025-08-12 19:28:40|||||||||4
1755026940000|2025-08-12 19:29:00|||||||||103
1755026960000|2025-08-12 19:29:20|||||||||1
1755026980000|2025-08-12 19:29:40|||||||||1
1755026990000|2025-08-12 19:29:50|||||||||1
1755027000000|2025-08-12 19:30:00|||||||||2
1755027010000|2025-08-12 19:30:10|||||||||15
1755027020000|2025-08-12 19:30:20|||||||||10
1755027030000|2025-08-12 19:30:30|||||||||2
1755027040000|2025-08-12 19:30:40|||||||||9
1755027060000|2025-08-12 19:31:00|||||||||11
1755027070000|2025-08-12 19:31:10|||||||||2
1755027080000|2025-08-12 19:31:20|||||||||12
1755027090000|2025-08-12 19:31:30|||||||||1
1755027100000|2025-08-12 19:31:40|||||||||3
1755027110000|2025-08-12 19:31:50|||||||||12
1755027140000|2025-08-12 19:32:20|||||||||5
1755027150000|2025-08-12 19:32:30|||||||||1
1755027160000|2025-08-12 19:32:40|||||||||2
1755027170000|2025-08-12 19:32:50|||||||||11
1755027180000|2025-08-12 19:33:00|||||||||214
1755027190000|2025-08-12 19:33:10|||||||||52
1755027200000|2025-08-12 19:33:20|||||||||10
1755027210000|2025-08-12 19:33:30|||||||||3
1755027220000|2025-08-12 19:33:40|||||||||69
1755027230000|2025-08-12 19:33:50|||||||||7
1755027250000|2025-08-12 19:34:10|||||||||13
1755027260000|2025-08-12 19:34:20|||||||||1
1755027270000|2025-08-12 19:34:30|||||||||1
1755027280000|2025-08-12 19:34:40|||||||||1
1755027290000|2025-08-12 19:34:50|||||||||1
1755027300000|2025-08-12 19:35:00|||||||||14
1755027310000|2025-08-12 19:35:10|||||||||1
1755027320000|2025-08-12 19:35:20|||||||||2
1755027330000|2025-08-12 19:35:30|||||||||7
1755027340000|2025-08-12 19:35:40|||||||||7
1755027360000|2025-08-12 19:36:00|||||||||1
1755027370000|2025-08-12 19:36:10|||||||||103
1755027380000|2025-08-12 19:36:20|||||||||5
1755027390000|2025-08-12 19:36:30|||||||||1
1755027400000|2025-08-12 19:36:40|||||||||14
1755027410000|2025-08-12 19:36:50|||||||||1
1755027420000|2025-08-12 19:37:00|||||||||1
1755027440000|2025-08-12 19:37:20|||||||||10
1755027460000|2025-08-12 19:37:40|||||||||15
1755027470000|2025-08-12 19:37:50|||||||||22
1755027480000|2025-08-12 19:38:00|||||||||1
1755027490000|2025-08-12 19:38:10|||||||||11
1755027510000|2025-08-12 19:38:30|||||||||12
1755027520000|2025-08-12 19:38:40|||||||||1
1755027540000|2025-08-12 19:39:00|||||||||14
1755027550000|2025-08-12 19:39:10|||||||||9
1755027560000|2025-08-12 19:39:20|||||||||13
1755027580000|2025-08-12 19:39:40|||||||||4
1755027590000|2025-08-12 19:39:50|||||||||11
1755027600000|2025-08-12 19:40:00|||||||||2
1755027620000|2025-08-12 19:40:20|||||||||12
1755027630000|2025-08-12 19:40:30|||||||||2
1755027640000|2025-08-12 19:40:40|||||||||30
1755027650000|2025-08-12 19:40:50|||||||||1
1755027670000|2025-08-12 19:41:10|||||||||11
1755027680000|2025-08-12 19:41:20|||||||||1
1755027690000|2025-08-12 19:41:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|127
1755027700000|2025-08-12 19:41:40|||||||||15
1755027730000|2025-08-12 19:42:10|||||||||13
1755027740000|2025-08-12 19:42:20|||||||||20
1755027750000|2025-08-12 19:42:30|||||||||46
1755027760000|2025-08-12 19:42:40|||||||||22
1755027770000|2025-08-12 19:42:50|||||||||262
1755027800000|2025-08-12 19:43:20|||||||||13
1755027810000|2025-08-12 19:43:30|||||||||100
1755027820000|2025-08-12 19:43:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|263
1755027830000|2025-08-12 19:43:50|||||||||5
1755027840000|2025-08-12 19:44:00|||||||||7
1755027860000|2025-08-12 19:44:20|||||||||23
1755027870000|2025-08-12 19:44:30|||||||||2
1755027880000|2025-08-12 19:44:40|||||||||12
1755027890000|2025-08-12 19:44:50|||||||||2
1755027900000|2025-08-12 19:45:00|||||||||22
1755027910000|2025-08-12 19:45:10|||||||||11
1755027920000|2025-08-12 19:45:20|||||||||13
1755027930000|2025-08-12 19:45:30|||||||||20
1755027940000|2025-08-12 19:45:40|||||||||18
1755027950000|2025-08-12 19:45:50|||||||||5
1755027960000|2025-08-12 19:46:00|||||||||14
1755027970000|2025-08-12 19:46:10|||||||||4
1755027980000|2025-08-12 19:46:20|||||||||18
1755027990000|2025-08-12 19:46:30|||||||||8
1755028000000|2025-08-12 19:46:40|||||||||19
1755028010000|2025-08-12 19:46:50|||||||||37
1755028020000|2025-08-12 19:47:00|||||||||9
1755028030000|2025-08-12 19:47:10|||||||||52
1755028040000|2025-08-12 19:47:20|||||||||12
1755028050000|2025-08-12 19:47:30|||||||||41
1755028070000|2025-08-12 19:47:50|||||||||14
1755028080000|2025-08-12 19:48:00|||||||||6
1755028090000|2025-08-12 19:48:10|||||||||12
1755028100000|2025-08-12 19:48:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|21
1755028110000|2025-08-12 19:48:30|||||||||1
1755028120000|2025-08-12 19:48:40|||||||||12
1755028130000|2025-08-12 19:48:50|||||||||14
1755028140000|2025-08-12 19:49:00|||||||||4
1755028150000|2025-08-12 19:49:10|||||||||22
1755028160000|2025-08-12 19:49:20|||||||||16
1755028170000|2025-08-12 19:49:30|||||||||5
1755028180000|2025-08-12 19:49:40|||||||||19
1755028190000|2025-08-12 19:49:50|||||||||19
1755028200000|2025-08-12 19:50:00|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|118
1755028210000|2025-08-12 19:50:10|||||||||69
1755028220000|2025-08-12 19:50:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|31
1755028230000|2025-08-12 19:50:30|||||||||83
1755028240000|2025-08-12 19:50:40|||||||||14
1755028250000|2025-08-12 19:50:50|||||||||27
1755028260000|2025-08-12 19:51:00|||||||||12
1755028270000|2025-08-12 19:51:10|||||||||23
1755028280000|2025-08-12 19:51:20|||||||||91
1755028290000|2025-08-12 19:51:30|||||||||22
1755028300000|2025-08-12 19:51:40|||||||||18
1755028310000|2025-08-12 19:51:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|39
1755028320000|2025-08-12 19:52:00|||||||||21
1755028330000|2025-08-12 19:52:10|||||||||17
1755028340000|2025-08-12 19:52:20|||||||||138
1755028350000|2025-08-12 19:52:30|||||||||21
1755028360000|2025-08-12 19:52:40|||||||||66
1755028370000|2025-08-12 19:52:50|||||||||111
1755028380000|2025-08-12 19:53:00|||||||||16
1755028390000|2025-08-12 19:53:10|||||||||24
1755028400000|2025-08-12 19:53:20|||||||||21
1755028410000|2025-08-12 19:53:30|||||||||48
1755028420000|2025-08-12 19:53:40|||||||||44
1755028430000|2025-08-12 19:53:50|||||||||188
1755028440000|2025-08-12 19:54:00|||||||||23
1755028450000|2025-08-12 19:54:10|||||||||39
1755028460000|2025-08-12 19:54:20|||||||||9
1755028470000|2025-08-12 19:54:30|||||||||11
1755028480000|2025-08-12 19:54:40|||||||||13
1755028490000|2025-08-12 19:54:50|||||||||16
1755028500000|2025-08-12 19:55:00|||||||||23
1755028510000|2025-08-12 19:55:10|||||||||21
1755028520000|2025-08-12 19:55:20|||||||||31
1755028530000|2025-08-12 19:55:30|||||||||121
1755028540000|2025-08-12 19:55:40|||||||||9
1755028550000|2025-08-12 19:55:50|||||||||23
1755028560000|2025-08-12 19:56:00|||||||||13
1755028570000|2025-08-12 19:56:10|||||||||93
1755028580000|2025-08-12 19:56:20|||||||||16
1755028590000|2025-08-12 19:56:30|||||||||15
1755028600000|2025-08-12 19:56:40|||||||||15
1755028610000|2025-08-12 19:56:50|||||||||33
1755028620000|2025-08-12 19:57:00|||||||||13
1755028630000|2025-08-12 19:57:10|||||||||12
1755028640000|2025-08-12 19:57:20|||||||||109
1755028650000|2025-08-12 19:57:30|||||||||7
1755028660000|2025-08-12 19:57:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|950
1755028670000|2025-08-12 19:57:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|49
1755028680000|2025-08-12 19:58:00|||||||||60
1755028690000|2025-08-12 19:58:10|||||||||49
1755028700000|2025-08-12 19:58:20|||||||||51
1755028710000|2025-08-12 19:58:30|||||||||80
1755028720000|2025-08-12 19:58:40|||||||||27
1755028730000|2025-08-12 19:58:50|||||||||107
1755028740000|2025-08-12 19:59:00|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|102
1755028750000|2025-08-12 19:59:10|||||||||184
1755028760000|2025-08-12 19:59:20|||||||||61
1755028770000|2025-08-12 19:59:30|||||||||144
1755028780000|2025-08-12 19:59:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|111
1755028790000|2025-08-12 19:59:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|412
1755028800000|2025-08-12 20:00:00|||||||||194
1755028810000|2025-08-12 20:00:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|35
1755028820000|2025-08-12 20:00:20|||||||||71
1755028830000|2025-08-12 20:00:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1755028840000|2025-08-12 20:00:40|||||||||3
1755028850000|2025-08-12 20:00:50|||||||||1
1755028860000|2025-08-12 20:01:00|||||||||3
1755028870000|2025-08-12 20:01:10|||||||||3
1755028880000|2025-08-12 20:01:20|||||||||29
1755028890000|2025-08-12 20:01:30|||||||||2
1755028900000|2025-08-12 20:01:40|||||||||2
1755028920000|2025-08-12 20:02:00|||||||||2
1755028940000|2025-08-12 20:02:20|||||||||2
1755028950000|2025-08-12 20:02:30|||||||||3
1755028960000|2025-08-12 20:02:40|||||||||8
1755028970000|2025-08-12 20:02:50|||||||||22
1755028980000|2025-08-12 20:03:00|||||||||2
1755029050000|2025-08-12 20:04:10|||||||||1
1755029070000|2025-08-12 20:04:30|||||||||44
1755029090000|2025-08-12 20:04:50|||||||||1
1755029100000|2025-08-12 20:05:00|||||||||8
1755029170000|2025-08-12 20:06:10|||||||||1
1755029180000|2025-08-12 20:06:20|||||||||11
1755029190000|2025-08-12 20:06:30|||||||||4
1755029200000|2025-08-12 20:06:40|||||||||2
1755029210000|2025-08-12 20:06:50|||||||||1
1755029220000|2025-08-12 20:07:00|||||||||1
1755029230000|2025-08-12 20:07:10|||||||||21
1755029300000|2025-08-12 20:08:20|||||||||1
1755029310000|2025-08-12 20:08:30|||||||||59
1755029320000|2025-08-12 20:08:40|||||||||87
1755029340000|2025-08-12 20:09:00|||||||||1
1755029360000|2025-08-12 20:09:20|||||||||2
1755029370000|2025-08-12 20:09:30|||||||||2
1755029380000|2025-08-12 20:09:40|||||||||3
1755029390000|2025-08-12 20:09:50|||||||||5
1755029400000|2025-08-12 20:10:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|170
1755029410000|2025-08-12 20:10:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|261
1755029420000|2025-08-12 20:10:20|||||||||130
1755029430000|2025-08-12 20:10:30|||||||||3
1755029440000|2025-08-12 20:10:40|||||||||66
1755029450000|2025-08-12 20:10:50|||||||||77
1755029460000|2025-08-12 20:11:00|||||||||6
1755029470000|2025-08-12 20:11:10|||||||||1
1755029480000|2025-08-12 20:11:20|||||||||17
1755029490000|2025-08-12 20:11:30|||||||||7
1755029510000|2025-08-12 20:11:50|||||||||7
1755029530000|2025-08-12 20:12:10|||||||||4
1755029540000|2025-08-12 20:12:20|||||||||4
1755029550000|2025-08-12 20:12:30|||||||||3
1755029560000|2025-08-12 20:12:40|||||||||5
1755029570000|2025-08-12 20:12:50|||||||||2
1755029580000|2025-08-12 20:13:00|||||||||4
1755029590000|2025-08-12 20:13:10|||||||||3
1755029600000|2025-08-12 20:13:20|||||||||3
1755029610000|2025-08-12 20:13:30|||||||||2
1755029620000|2025-08-12 20:13:40|||||||||5
1755029630000|2025-08-12 20:13:50|||||||||43
1755029640000|2025-08-12 20:14:00|||||||||53
1755029650000|2025-08-12 20:14:10|||||||||3
1755029660000|2025-08-12 20:14:20|||||||||26
1755029670000|2025-08-12 20:14:30|||||||||20
1755029680000|2025-08-12 20:14:40|||||||||34
1755029690000|2025-08-12 20:14:50|||||||||24
1755030610000|2025-08-12 20:30:10|||||||||2
1755030780000|2025-08-12 20:33:00|||||||||12
1755030800000|2025-08-12 20:33:20|||||||||1
1755030860000|2025-08-12 20:34:20|||||||||1
1755030880000|2025-08-12 20:34:40|||||||||2
1755030960000|2025-08-12 20:36:00|||||||||5
1755031050000|2025-08-12 20:37:30|||||||||35
1755031090000|2025-08-12 20:38:10|||||||||2
1755031220000|2025-08-12 20:40:20|||||||||2
1755031310000|2025-08-12 20:41:50|||||||||1
1755031320000|2025-08-12 20:42:00|||||||||2
1755031410000|2025-08-12 20:43:30|||||||||2
1755031520000|2025-08-12 20:45:20|||||||||5
1755031630000|2025-08-12 20:47:10|||||||||5
1755031840000|2025-08-12 20:50:40|||||||||2
1755031940000|2025-08-12 20:52:20|||||||||1
1755031950000|2025-08-12 20:52:30|||||||||2
1755031960000|2025-08-12 20:52:40|||||||||15
1755031980000|2025-08-12 20:53:00|||||||||5
1755032060000|2025-08-12 20:54:20|||||||||14
1755032100000|2025-08-12 20:55:00|||||||||2
1755032220000|2025-08-12 20:57:00|||||||||1
1755032280000|2025-08-12 20:58:00|||||||||1
1755032310000|2025-08-12 20:58:30|||||||||1
1755032320000|2025-08-12 20:58:40|||||||||1
1755032340000|2025-08-12 20:59:00|||||||||1
1755032350000|2025-08-12 20:59:10|||||||||9
1755032360000|2025-08-12 20:59:20|||||||||1
1755032370000|2025-08-12 20:59:30|||||||||12
1755032390000|2025-08-12 20:59:50|||||||||29
1755036000000|2025-08-12 22:00:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1755036070000|2025-08-12 22:01:10|||||||||2
1755036100000|2025-08-12 22:01:40|||||||||2
1755036130000|2025-08-12 22:02:10|||||||||2
1755036140000|2025-08-12 22:02:20|||||||||2
1755036160000|2025-08-12 22:02:40|||||||||1
1755036250000|2025-08-12 22:04:10|||||||||2
1755036460000|2025-08-12 22:07:40|||||||||4
1755036610000|2025-08-12 22:10:10|||||||||1
1755037080000|2025-08-12 22:18:00|||||||||2
1755037100000|2025-08-12 22:18:20|||||||||1
1755037170000|2025-08-12 22:19:30|||||||||1
1755037210000|2025-08-12 22:20:10|||||||||3
1755037370000|2025-08-12 22:22:50|||||||||1
1755037410000|2025-08-12 22:23:30|||||||||2
1755037510000|2025-08-12 22:25:10|||||||||9
1755037680000|2025-08-12 22:28:00|||||||||4
1755037710000|2025-08-12 22:28:30|||||||||1
1755037850000|2025-08-12 22:30:50|||||||||1
1755037900000|2025-08-12 22:31:40|||||||||1
1755037910000|2025-08-12 22:31:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|44
1755037920000|2025-08-12 22:32:00|||||||||1
1755038020000|2025-08-12 22:33:40|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|1
1755038040000|2025-08-12 22:34:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1755038130000|2025-08-12 22:35:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755038290000|2025-08-12 22:38:10|||||||||1
1755038710000|2025-08-12 22:45:10|||||||||1
1755039170000|2025-08-12 22:52:50|||||||||1
1755039600000|2025-08-12 23:00:00|||||||||10
1755039890000|2025-08-12 23:04:50|||||||||1
1755040070000|2025-08-12 23:07:50|||||||||2
1755040080000|2025-08-12 23:08:00|||||||||1
1755040110000|2025-08-12 23:08:30|||||||||1
1755040130000|2025-08-12 23:08:50|||||||||1
1755040230000|2025-08-12 23:10:30|18.16|18|18.16|18|18.17|18.01|18.16|18|6
1755040270000|2025-08-12 23:11:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755040280000|2025-08-12 23:11:20|||||||||1
1755040490000|2025-08-12 23:14:50|||||||||2
1755040860000|2025-08-12 23:21:00|||||||||1
1755041630000|2025-08-12 23:33:50|||||||||1
1755042010000|2025-08-12 23:40:10|||||||||5
1755042280000|2025-08-12 23:44:40|||||||||1
1755042390000|2025-08-12 23:46:30|||||||||1
1755042400000|2025-08-12 23:46:40|||||||||5
1755042520000|2025-08-12 23:48:40|||||||||1
1755042540000|2025-08-12 23:49:00|||||||||1
1755042550000|2025-08-12 23:49:10|18.16|18|18.16|18|18.16|18|18.16|18|1
1755042560000|2025-08-12 23:49:20|||||||||1
1755042640000|2025-08-12 23:50:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755042720000|2025-08-12 23:52:00|||||||||1
1755042730000|2025-08-12 23:52:10|||||||||1
1755042840000|2025-08-12 23:54:00|||||||||2
1755042870000|2025-08-12 23:54:30|||||||||1
1755042880000|2025-08-12 23:54:40|18.16|18|18.16|18|18.16|18|18.16|18|112
1755042940000|2025-08-12 23:55:40|||||||||7
1755043130000|2025-08-12 23:58:50|||||||||1
1755043540000|2025-08-13 00:05:40|||||||||1
1755043560000|2025-08-13 00:06:00|||||||||1
1755043620000|2025-08-13 00:07:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|36
1755043690000|2025-08-13 00:08:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1755043700000|2025-08-13 00:08:20|||||||||20
1755043750000|2025-08-13 00:09:10|||||||||4
1755043760000|2025-08-13 00:09:20|||||||||3
1755043800000|2025-08-13 00:10:00|||||||||3
1755043810000|2025-08-13 00:10:10|||||||||1
1755043820000|2025-08-13 00:10:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1755043840000|2025-08-13 00:10:40|18.16|18|18.16|18|18.16|18|18.16|18|4
1755043860000|2025-08-13 00:11:00|||||||||1
1755043870000|2025-08-13 00:11:10|||||||||1
1755043880000|2025-08-13 00:11:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1755043900000|2025-08-13 00:11:40|||||||||29
1755043920000|2025-08-13 00:12:00|||||||||2
1755043930000|2025-08-13 00:12:10|||||||||1
1755043950000|2025-08-13 00:12:30|||||||||3
1755043990000|2025-08-13 00:13:10|||||||||1
1755044000000|2025-08-13 00:13:20|||||||||18
1755044060000|2025-08-13 00:14:20|||||||||18
1755044070000|2025-08-13 00:14:30|||||||||1
1755044080000|2025-08-13 00:14:40|||||||||1
1755044110000|2025-08-13 00:15:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|18
1755044120000|2025-08-13 00:15:20|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|1
1755044140000|2025-08-13 00:15:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|16
1755044170000|2025-08-13 00:16:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755044270000|2025-08-13 00:17:50|||||||||5
1755044330000|2025-08-13 00:18:50|18.19|18.03|18.19|18.03|18.21|18.05|18.19|18.03|24
1755044340000|2025-08-13 00:19:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755044390000|2025-08-13 00:19:50|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|2
1755044420000|2025-08-13 00:20:20|||||||||2
1755044460000|2025-08-13 00:21:00|||||||||5
1755044480000|2025-08-13 00:21:20|||||||||5
1755044490000|2025-08-13 00:21:30|||||||||3
1755044500000|2025-08-13 00:21:40|||||||||3
1755044510000|2025-08-13 00:21:50|||||||||5
1755044630000|2025-08-13 00:23:50|||||||||1
1755044720000|2025-08-13 00:25:20|||||||||2
1755044730000|2025-08-13 00:25:30|||||||||3
1755044800000|2025-08-13 00:26:40|||||||||2
1755044850000|2025-08-13 00:27:30|||||||||1
1755045030000|2025-08-13 00:30:30|||||||||2
1755045230000|2025-08-13 00:33:50|||||||||1
1755045250000|2025-08-13 00:34:10|||||||||1
1755045280000|2025-08-13 00:34:40|||||||||2
1755045310000|2025-08-13 00:35:10|||||||||1
1755045380000|2025-08-13 00:36:20|||||||||1
1755045440000|2025-08-13 00:37:20|||||||||1
1755045570000|2025-08-13 00:39:30|||||||||1
1755045580000|2025-08-13 00:39:40|||||||||3
1755045630000|2025-08-13 00:40:30|||||||||1
1755045660000|2025-08-13 00:41:00|||||||||1
1755045670000|2025-08-13 00:41:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1755045710000|2025-08-13 00:41:50|||||||||1
1755045740000|2025-08-13 00:42:20|||||||||1
1755045880000|2025-08-13 00:44:40|||||||||1
1755045900000|2025-08-13 00:45:00|||||||||2
1755045910000|2025-08-13 00:45:10|||||||||1
1755045940000|2025-08-13 00:45:40|||||||||1
1755045960000|2025-08-13 00:46:00|||||||||1
1755046000000|2025-08-13 00:46:40|||||||||1
1755046050000|2025-08-13 00:47:30|||||||||2
1755046120000|2025-08-13 00:48:40|||||||||2
1755046130000|2025-08-13 00:48:50|||||||||1
1755046180000|2025-08-13 00:49:40|||||||||2
1755046250000|2025-08-13 00:50:50|||||||||1
1755046450000|2025-08-13 00:54:10|||||||||1
1755046840000|2025-08-13 01:00:40|||||||||1
1755047120000|2025-08-13 01:05:20|||||||||5
1755047220000|2025-08-13 01:07:00|||||||||4
1755047530000|2025-08-13 01:12:10|||||||||1
1755047550000|2025-08-13 01:12:30|||||||||1
1755048030000|2025-08-13 01:20:30|||||||||1
1755048050000|2025-08-13 01:20:50|||||||||1
1755048250000|2025-08-13 01:24:10|||||||||1
1755048340000|2025-08-13 01:25:40|||||||||1
1755048430000|2025-08-13 01:27:10|||||||||2
1755048440000|2025-08-13 01:27:20|||||||||4
1755048470000|2025-08-13 01:27:50|||||||||1
1755048690000|2025-08-13 01:31:30|||||||||1
1755048840000|2025-08-13 01:34:00|||||||||1
1755048910000|2025-08-13 01:35:10|||||||||1
1755049020000|2025-08-13 01:37:00|||||||||1
1755049300000|2025-08-13 01:41:40|||||||||1
1755049370000|2025-08-13 01:42:50|||||||||1
1755049390000|2025-08-13 01:43:10|||||||||1
1755049670000|2025-08-13 01:47:50|||||||||1
1755049840000|2025-08-13 01:50:40|||||||||1
1755050100000|2025-08-13 01:55:00|||||||||1
1755050430000|2025-08-13 02:00:30|||||||||2
1755050470000|2025-08-13 02:01:10|||||||||1
1755050560000|2025-08-13 02:02:40|||||||||3
1755050570000|2025-08-13 02:02:50|||||||||1
1755050840000|2025-08-13 02:07:20|||||||||2
1755050860000|2025-08-13 02:07:40|||||||||1
1755051080000|2025-08-13 02:11:20|||||||||1
1755051760000|2025-08-13 02:22:40|||||||||1
1755052950000|2025-08-13 02:42:30|||||||||4
1755052980000|2025-08-13 02:43:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|62
1755053000000|2025-08-13 02:43:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|20
1755053050000|2025-08-13 02:44:10|||||||||1
1755053470000|2025-08-13 02:51:10|||||||||6
1755053520000|2025-08-13 02:52:00|||||||||1
1755054580000|2025-08-13 03:09:40|||||||||1
1755054920000|2025-08-13 03:15:20|||||||||3
1755055030000|2025-08-13 03:17:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|27
1755055040000|2025-08-13 03:17:20|||||||||6
1755055080000|2025-08-13 03:18:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1755055110000|2025-08-13 03:18:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755055370000|2025-08-13 03:22:50|||||||||1
1755055950000|2025-08-13 03:32:30|||||||||1
1755056400000|2025-08-13 03:40:00|||||||||2
1755056470000|2025-08-13 03:41:10|||||||||1
1755056820000|2025-08-13 03:47:00|||||||||1
1755057300000|2025-08-13 03:55:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755058270000|2025-08-13 04:11:10|||||||||1
1755058510000|2025-08-13 04:15:10|||||||||3
1755058530000|2025-08-13 04:15:30|||||||||3
1755058620000|2025-08-13 04:17:00|||||||||3
1755058780000|2025-08-13 04:19:40|||||||||1
1755058890000|2025-08-13 04:21:30|||||||||3
1755058990000|2025-08-13 04:23:10|||||||||3
1755059010000|2025-08-13 04:23:30|||||||||2
1755059480000|2025-08-13 04:31:20|||||||||1
1755059610000|2025-08-13 04:33:30|||||||||3
1755059940000|2025-08-13 04:39:00|||||||||1
1755060180000|2025-08-13 04:43:00|||||||||1
1755060280000|2025-08-13 04:44:40|||||||||1
1755060290000|2025-08-13 04:44:50|||||||||2
1755060490000|2025-08-13 04:48:10|||||||||1
1755060500000|2025-08-13 04:48:20|||||||||1
1755060550000|2025-08-13 04:49:10|||||||||1
1755060670000|2025-08-13 04:51:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|81
1755060690000|2025-08-13 04:51:30|||||||||1
1755060700000|2025-08-13 04:51:40|||||||||1
1755060730000|2025-08-13 04:52:10|||||||||1
1755060850000|2025-08-13 04:54:10|||||||||1
1755060950000|2025-08-13 04:55:50|||||||||1
1755060980000|2025-08-13 04:56:20|||||||||1
1755061050000|2025-08-13 04:57:30|||||||||3
1755061080000|2025-08-13 04:58:00|||||||||2
1755061150000|2025-08-13 04:59:10|||||||||1
1755061200000|2025-08-13 05:00:00|||||||||3
1755061260000|2025-08-13 05:01:00|||||||||3
1755061370000|2025-08-13 05:02:50|||||||||1
1755061710000|2025-08-13 05:08:30|||||||||2
1755061850000|2025-08-13 05:10:50|||||||||1
1755061980000|2025-08-13 05:13:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1755062130000|2025-08-13 05:15:30|||||||||1
1755062800000|2025-08-13 05:26:40|||||||||1
1755062890000|2025-08-13 05:28:10|||||||||1
1755063180000|2025-08-13 05:33:00|||||||||1
1755063410000|2025-08-13 05:36:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755063450000|2025-08-13 05:37:30|||||||||1
1755063880000|2025-08-13 05:44:40|||||||||3
1755064010000|2025-08-13 05:46:50|||||||||1
1755064520000|2025-08-13 05:55:20|||||||||5
1755064660000|2025-08-13 05:57:40|||||||||3
1755064730000|2025-08-13 05:58:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755064740000|2025-08-13 05:59:00|||||||||3
1755064780000|2025-08-13 05:59:40|||||||||3
1755064800000|2025-08-13 06:00:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|9
1755064850000|2025-08-13 06:00:50|||||||||2
1755064980000|2025-08-13 06:03:00|||||||||1
1755065120000|2025-08-13 06:05:20|||||||||3
1755065400000|2025-08-13 06:10:00|||||||||2
1755065590000|2025-08-13 06:13:10|||||||||3
1755065600000|2025-08-13 06:13:20|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1755065620000|2025-08-13 06:13:40|||||||||2
1755065750000|2025-08-13 06:15:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755065760000|2025-08-13 06:16:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755065770000|2025-08-13 06:16:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755065780000|2025-08-13 06:16:20|||||||||29
1755065810000|2025-08-13 06:16:50|||||||||2
1755065960000|2025-08-13 06:19:20|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1755066230000|2025-08-13 06:23:50|||||||||2
1755066560000|2025-08-13 06:29:20|||||||||3
1755066610000|2025-08-13 06:30:10|||||||||2
1755066630000|2025-08-13 06:30:30|||||||||5
1755066660000|2025-08-13 06:31:00|||||||||4
1755067350000|2025-08-13 06:42:30|||||||||6
1755067440000|2025-08-13 06:44:00|||||||||9
1755067500000|2025-08-13 06:45:00|||||||||11
1755067580000|2025-08-13 06:46:20|||||||||5
1755067860000|2025-08-13 06:51:00|||||||||11
1755067950000|2025-08-13 06:52:30|||||||||1
1755068460000|2025-08-13 07:01:00|||||||||27
1755068620000|2025-08-13 07:03:40|||||||||81
1755068630000|2025-08-13 07:03:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|112
1755068640000|2025-08-13 07:04:00|||||||||1
1755068650000|2025-08-13 07:04:10|||||||||29
1755068750000|2025-08-13 07:05:50|||||||||2
1755068810000|2025-08-13 07:06:50|18.16|18|18.13|17.97|18.16|18|18.13|17.97|24
1755068840000|2025-08-13 07:07:20|||||||||2
1755068910000|2025-08-13 07:08:30|18.16|18|18.13|17.97|18.16|18|18.13|17.97|9
1755068940000|2025-08-13 07:09:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1755068980000|2025-08-13 07:09:40|||||||||1
1755069040000|2025-08-13 07:10:40|||||||||1
1755069130000|2025-08-13 07:12:10|||||||||6
1755069190000|2025-08-13 07:13:10|||||||||2
1755069210000|2025-08-13 07:13:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|63
1755069220000|2025-08-13 07:13:40|||||||||6
1755069250000|2025-08-13 07:14:10|||||||||7
1755069270000|2025-08-13 07:14:30|||||||||5
1755069300000|2025-08-13 07:15:00|||||||||7
1755069330000|2025-08-13 07:15:30|||||||||2
1755069340000|2025-08-13 07:15:40|||||||||1
1755069360000|2025-08-13 07:16:00|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|7
1755069530000|2025-08-13 07:18:50|||||||||23
1755069560000|2025-08-13 07:19:20|||||||||3
1755069610000|2025-08-13 07:20:10|||||||||4
1755069650000|2025-08-13 07:20:50|||||||||1
1755069680000|2025-08-13 07:21:20|||||||||4
1755069890000|2025-08-13 07:24:50|||||||||1
1755069910000|2025-08-13 07:25:10|||||||||5
1755069920000|2025-08-13 07:25:20|||||||||2
1755069940000|2025-08-13 07:25:40|||||||||1
1755070510000|2025-08-13 07:35:10|||||||||5
1755070970000|2025-08-13 07:42:50|||||||||1
1755070980000|2025-08-13 07:43:00|||||||||1
1755071120000|2025-08-13 07:45:20|||||||||1
1755071150000|2025-08-13 07:45:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1755071170000|2025-08-13 07:46:10|||||||||1
1755071470000|2025-08-13 07:51:10|||||||||2
1755071590000|2025-08-13 07:53:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755071850000|2025-08-13 07:57:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1755071890000|2025-08-13 07:58:10|||||||||10
1755071930000|2025-08-13 07:58:50|||||||||1
1755072000000|2025-08-13 08:00:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755072110000|2025-08-13 08:01:50|||||||||2
1755072120000|2025-08-13 08:02:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1755072160000|2025-08-13 08:02:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755072200000|2025-08-13 08:03:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1755072250000|2025-08-13 08:04:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755072260000|2025-08-13 08:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1755072270000|2025-08-13 08:04:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1755072330000|2025-08-13 08:05:30|||||||||30
1755072420000|2025-08-13 08:07:00|||||||||6
1755072470000|2025-08-13 08:07:50|||||||||1
1755072510000|2025-08-13 08:08:30|||||||||1
1755072520000|2025-08-13 08:08:40|||||||||5
1755072620000|2025-08-13 08:10:20|||||||||1
1755072690000|2025-08-13 08:11:30|||||||||1
1755072740000|2025-08-13 08:12:20|||||||||10
1755072770000|2025-08-13 08:12:50|||||||||4
1755072910000|2025-08-13 08:15:10|||||||||1
1755072930000|2025-08-13 08:15:30|||||||||5
1755072940000|2025-08-13 08:15:40|||||||||2
1755073150000|2025-08-13 08:19:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755073180000|2025-08-13 08:19:40|||||||||25
1755073190000|2025-08-13 08:19:50|||||||||25
1755073200000|2025-08-13 08:20:00|||||||||5
1755073230000|2025-08-13 08:20:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1755073410000|2025-08-13 08:23:30|||||||||2
1755073540000|2025-08-13 08:25:40|||||||||6
1755073590000|2025-08-13 08:26:30|||||||||1
1755073810000|2025-08-13 08:30:10|||||||||35
1755073870000|2025-08-13 08:31:10|||||||||1
1755073920000|2025-08-13 08:32:00|||||||||2
1755073970000|2025-08-13 08:32:50|||||||||5
1755074020000|2025-08-13 08:33:40|||||||||1
1755074170000|2025-08-13 08:36:10|||||||||14
1755074190000|2025-08-13 08:36:30|||||||||9
1755074450000|2025-08-13 08:40:50|||||||||2
1755074500000|2025-08-13 08:41:40|||||||||1
1755074920000|2025-08-13 08:48:40|||||||||40
1755074960000|2025-08-13 08:49:20|||||||||2
1755075000000|2025-08-13 08:50:00|||||||||1
1755076180000|2025-08-13 09:09:40|||||||||1
1755076270000|2025-08-13 09:11:10|||||||||1
1755076500000|2025-08-13 09:15:00|||||||||31
1755076520000|2025-08-13 09:15:20|||||||||2
1755076780000|2025-08-13 09:19:40|||||||||1
1755077230000|2025-08-13 09:27:10|||||||||29
1755077240000|2025-08-13 09:27:20|||||||||1
1755077250000|2025-08-13 09:27:30|||||||||1
1755077260000|2025-08-13 09:27:40|||||||||1
1755077420000|2025-08-13 09:30:20|||||||||3
1755078150000|2025-08-13 09:42:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755078990000|2025-08-13 09:56:30|||||||||2
1755079050000|2025-08-13 09:57:30|||||||||2
1755079090000|2025-08-13 09:58:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1755079310000|2025-08-13 10:01:50|||||||||1
1755079450000|2025-08-13 10:04:10|||||||||1
1755079740000|2025-08-13 10:09:00|||||||||1
1755080120000|2025-08-13 10:15:20|||||||||1
1755080330000|2025-08-13 10:18:50|||||||||2
1755080740000|2025-08-13 10:25:40|||||||||1
1755080850000|2025-08-13 10:27:30|||||||||2
1755081020000|2025-08-13 10:30:20|||||||||1
1755081990000|2025-08-13 10:46:30|||||||||1
1755082200000|2025-08-13 10:50:00|||||||||1
1755082350000|2025-08-13 10:52:30|||||||||48
1755082360000|2025-08-13 10:52:40|||||||||2
1755082450000|2025-08-13 10:54:10|||||||||1
1755082680000|2025-08-13 10:58:00|||||||||1
1755082790000|2025-08-13 10:59:50|||||||||31
1755082870000|2025-08-13 11:01:10|||||||||6
1755082980000|2025-08-13 11:03:00|||||||||1
1755083150000|2025-08-13 11:05:50|||||||||13
1755083200000|2025-08-13 11:06:40|||||||||20
1755083490000|2025-08-13 11:11:30|||||||||2
1755083520000|2025-08-13 11:12:00|||||||||3
1755083860000|2025-08-13 11:17:40|||||||||1
1755084470000|2025-08-13 11:27:50|||||||||1
1755084590000|2025-08-13 11:29:50|||||||||2
1755084750000|2025-08-13 11:32:30|||||||||9
1755084820000|2025-08-13 11:33:40|||||||||1
1755084870000|2025-08-13 11:34:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|35
1755084890000|2025-08-13 11:34:50|||||||||74
1755084900000|2025-08-13 11:35:00|||||||||3
1755085050000|2025-08-13 11:37:30|||||||||1
1755085100000|2025-08-13 11:38:20|||||||||1
1755085400000|2025-08-13 11:43:20|||||||||2
1755085650000|2025-08-13 11:47:30|||||||||1
1755085730000|2025-08-13 11:48:50|||||||||3
1755085790000|2025-08-13 11:49:50|||||||||2
1755085910000|2025-08-13 11:51:50|||||||||4
1755086030000|2025-08-13 11:53:50|||||||||2
1755086200000|2025-08-13 11:56:40|||||||||1
1755086350000|2025-08-13 11:59:10|||||||||1
1755086880000|2025-08-13 12:08:00|||||||||2
1755087040000|2025-08-13 12:10:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1755087160000|2025-08-13 12:12:40|||||||||2
1755087180000|2025-08-13 12:13:00|||||||||1
1755087190000|2025-08-13 12:13:10|||||||||2
1755087390000|2025-08-13 12:16:30|||||||||1
1755087420000|2025-08-13 12:17:00|||||||||23
1755087430000|2025-08-13 12:17:10|||||||||94
1755087450000|2025-08-13 12:17:30|||||||||46
1755087480000|2025-08-13 12:18:00|||||||||6
1755087520000|2025-08-13 12:18:40|||||||||1
1755087530000|2025-08-13 12:18:50|||||||||4
1755087540000|2025-08-13 12:19:00|||||||||5
1755087550000|2025-08-13 12:19:10|||||||||27
1755087630000|2025-08-13 12:20:30|||||||||2
1755087680000|2025-08-13 12:21:20|||||||||4
1755087700000|2025-08-13 12:21:40|||||||||153
1755087730000|2025-08-13 12:22:10|||||||||1
1755087780000|2025-08-13 12:23:00|||||||||5
1755087890000|2025-08-13 12:24:50|||||||||7
1755087900000|2025-08-13 12:25:00|||||||||2
1755087910000|2025-08-13 12:25:10|||||||||2
1755087920000|2025-08-13 12:25:20|||||||||7
1755087930000|2025-08-13 12:25:30|||||||||2
1755087940000|2025-08-13 12:25:40|||||||||3
1755087950000|2025-08-13 12:25:50|||||||||2
1755087960000|2025-08-13 12:26:00|||||||||2
1755087970000|2025-08-13 12:26:10|||||||||27
1755087980000|2025-08-13 12:26:20|||||||||2
1755087990000|2025-08-13 12:26:30|||||||||2
1755088000000|2025-08-13 12:26:40|||||||||2
1755088010000|2025-08-13 12:26:50|||||||||3
1755088020000|2025-08-13 12:27:00|||||||||2
1755088030000|2025-08-13 12:27:10|||||||||2
1755088040000|2025-08-13 12:27:20|||||||||4
1755088050000|2025-08-13 12:27:30|||||||||3
1755088060000|2025-08-13 12:27:40|||||||||3
1755088070000|2025-08-13 12:27:50|||||||||5
1755088080000|2025-08-13 12:28:00|||||||||25
1755088190000|2025-08-13 12:29:50|||||||||1
1755088250000|2025-08-13 12:30:50|||||||||10
1755088260000|2025-08-13 12:31:00|||||||||32
1755088440000|2025-08-13 12:34:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|45
1755088500000|2025-08-13 12:35:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|173
1755088580000|2025-08-13 12:36:20|||||||||44
1755088590000|2025-08-13 12:36:30|||||||||1
1755088610000|2025-08-13 12:36:50|||||||||1
1755088630000|2025-08-13 12:37:10|||||||||1
1755088650000|2025-08-13 12:37:30|||||||||1
1755088660000|2025-08-13 12:37:40|||||||||1
1755088790000|2025-08-13 12:39:50|||||||||27
1755088810000|2025-08-13 12:40:10|||||||||2
1755088830000|2025-08-13 12:40:30|||||||||1
1755088840000|2025-08-13 12:40:40|||||||||2
1755089040000|2025-08-13 12:44:00|||||||||14
1755089050000|2025-08-13 12:44:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1755089070000|2025-08-13 12:44:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1755089080000|2025-08-13 12:44:40|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|10
1755089100000|2025-08-13 12:45:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|178
1755089140000|2025-08-13 12:45:40|||||||||2
1755089150000|2025-08-13 12:45:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1755089170000|2025-08-13 12:46:10|||||||||8
1755089180000|2025-08-13 12:46:20|||||||||12
1755089190000|2025-08-13 12:46:30|||||||||1
1755089200000|2025-08-13 12:46:40|||||||||7
1755089240000|2025-08-13 12:47:20|||||||||2
1755089270000|2025-08-13 12:47:50|||||||||4
1755089290000|2025-08-13 12:48:10|||||||||1
1755089310000|2025-08-13 12:48:30|||||||||1
1755089320000|2025-08-13 12:48:40|||||||||112
1755089330000|2025-08-13 12:48:50|||||||||1
1755089340000|2025-08-13 12:49:00|||||||||14
1755089370000|2025-08-13 12:49:30|||||||||2
1755089380000|2025-08-13 12:49:40|||||||||1
1755089410000|2025-08-13 12:50:10|||||||||1
1755089430000|2025-08-13 12:50:30|||||||||1
1755089440000|2025-08-13 12:50:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|20
1755089510000|2025-08-13 12:51:50|||||||||1
1755089570000|2025-08-13 12:52:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1755089580000|2025-08-13 12:53:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|55
1755089600000|2025-08-13 12:53:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|17
1755089630000|2025-08-13 12:53:50|||||||||33
1755089640000|2025-08-13 12:54:00|||||||||28
1755089650000|2025-08-13 12:54:10|||||||||2
1755089670000|2025-08-13 12:54:30|||||||||2
1755089690000|2025-08-13 12:54:50|||||||||1
1755089700000|2025-08-13 12:55:00|||||||||7
1755089720000|2025-08-13 12:55:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1755089730000|2025-08-13 12:55:30|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|3
1755089820000|2025-08-13 12:57:00|||||||||1
1755089840000|2025-08-13 12:57:20|||||||||1
1755089880000|2025-08-13 12:58:00|||||||||1
1755089910000|2025-08-13 12:58:30|||||||||11
1755089950000|2025-08-13 12:59:10|||||||||2
1755089960000|2025-08-13 12:59:20|||||||||4
1755089970000|2025-08-13 12:59:30|||||||||3
1755089980000|2025-08-13 12:59:40|||||||||2
1755089990000|2025-08-13 12:59:50|||||||||2
1755090000000|2025-08-13 13:00:00|||||||||1
1755090010000|2025-08-13 13:00:10|||||||||3
1755090020000|2025-08-13 13:00:20|||||||||2
1755090040000|2025-08-13 13:00:40|||||||||3
1755090050000|2025-08-13 13:00:50|||||||||3
1755090070000|2025-08-13 13:01:10|||||||||2
1755090080000|2025-08-13 13:01:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1755090090000|2025-08-13 13:01:30|||||||||2
1755090100000|2025-08-13 13:01:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1755090110000|2025-08-13 13:01:50|||||||||3
1755090120000|2025-08-13 13:02:00|||||||||1
1755090130000|2025-08-13 13:02:10|||||||||2
1755090150000|2025-08-13 13:02:30|||||||||4
1755090170000|2025-08-13 13:02:50|||||||||2
1755090180000|2025-08-13 13:03:00|||||||||2
1755090200000|2025-08-13 13:03:20|||||||||2
1755090210000|2025-08-13 13:03:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1755090220000|2025-08-13 13:03:40|||||||||3
1755090230000|2025-08-13 13:03:50|||||||||1
1755090250000|2025-08-13 13:04:10|||||||||2
1755090260000|2025-08-13 13:04:20|||||||||17
1755090280000|2025-08-13 13:04:40|||||||||2
1755090320000|2025-08-13 13:05:20|||||||||3
1755090350000|2025-08-13 13:05:50|||||||||2
1755090360000|2025-08-13 13:06:00|||||||||2
1755090380000|2025-08-13 13:06:20|||||||||2
1755090400000|2025-08-13 13:06:40|||||||||2
1755090420000|2025-08-13 13:07:00|||||||||43
1755090440000|2025-08-13 13:07:20|||||||||11
1755090460000|2025-08-13 13:07:40|||||||||2
1755090470000|2025-08-13 13:07:50|||||||||1
1755090490000|2025-08-13 13:08:10|||||||||1
1755090500000|2025-08-13 13:08:20|||||||||3
1755090550000|2025-08-13 13:09:10|||||||||2
1755090570000|2025-08-13 13:09:30|||||||||1
1755090590000|2025-08-13 13:09:50|||||||||2
1755090610000|2025-08-13 13:10:10|||||||||2
1755090640000|2025-08-13 13:10:40|||||||||4
1755090650000|2025-08-13 13:10:50|||||||||1
1755090660000|2025-08-13 13:11:00|||||||||10
1755090680000|2025-08-13 13:11:20|||||||||1
1755090690000|2025-08-13 13:11:30|||||||||2
1755090750000|2025-08-13 13:12:30|||||||||2
1755090770000|2025-08-13 13:12:50|||||||||4
1755090780000|2025-08-13 13:13:00|||||||||1
1755090810000|2025-08-13 13:13:30|||||||||2
1755090850000|2025-08-13 13:14:10|||||||||32
1755090860000|2025-08-13 13:14:20|||||||||3
1755090870000|2025-08-13 13:14:30|||||||||2
1755090890000|2025-08-13 13:14:50|||||||||1
1755090940000|2025-08-13 13:15:40|||||||||1
1755090950000|2025-08-13 13:15:50|||||||||2
1755090990000|2025-08-13 13:16:30|||||||||1
1755091020000|2025-08-13 13:17:00|||||||||3
1755091040000|2025-08-13 13:17:20|||||||||2
1755091080000|2025-08-13 13:18:00|||||||||8
1755091100000|2025-08-13 13:18:20|||||||||1
1755091120000|2025-08-13 13:18:40|||||||||2
1755091130000|2025-08-13 13:18:50|||||||||18
1755091140000|2025-08-13 13:19:00|||||||||2
1755091150000|2025-08-13 13:19:10|||||||||1
1755091180000|2025-08-13 13:19:40|||||||||1
1755091200000|2025-08-13 13:20:00|||||||||1
1755091210000|2025-08-13 13:20:10|||||||||1
1755091260000|2025-08-13 13:21:00|||||||||2
1755091270000|2025-08-13 13:21:10|||||||||2
1755091290000|2025-08-13 13:21:30|||||||||7
1755091310000|2025-08-13 13:21:50|||||||||1
1755091350000|2025-08-13 13:22:30|||||||||1
1755091390000|2025-08-13 13:23:10|||||||||4
1755091400000|2025-08-13 13:23:20|||||||||2
1755091410000|2025-08-13 13:23:30|||||||||1
1755091450000|2025-08-13 13:24:10|||||||||3
1755091460000|2025-08-13 13:24:20|||||||||3
1755091510000|2025-08-13 13:25:10|||||||||2
1755091520000|2025-08-13 13:25:20|||||||||1
1755091560000|2025-08-13 13:26:00|||||||||2
1755091620000|2025-08-13 13:27:00|||||||||1
1755091700000|2025-08-13 13:28:20|||||||||5
1755091720000|2025-08-13 13:28:40|||||||||21
1755091730000|2025-08-13 13:28:50|||||||||1
1755091760000|2025-08-13 13:29:20|||||||||7
1755091800000|2025-08-13 13:30:00|||||||||44
1755091810000|2025-08-13 13:30:10|||||||||170
1755091820000|2025-08-13 13:30:20|||||||||13
1755091830000|2025-08-13 13:30:30|||||||||217
1755091840000|2025-08-13 13:30:40|||||||||15
1755091850000|2025-08-13 13:30:50|||||||||44
1755091860000|2025-08-13 13:31:00|||||||||38
1755091870000|2025-08-13 13:31:10|||||||||22
1755091880000|2025-08-13 13:31:20|||||||||17
1755091890000|2025-08-13 13:31:30|||||||||27
1755091900000|2025-08-13 13:31:40|||||||||25
1755091910000|2025-08-13 13:31:50|||||||||31
1755091920000|2025-08-13 13:32:00|||||||||23
1755091930000|2025-08-13 13:32:10|||||||||35
1755091940000|2025-08-13 13:32:20|||||||||26
1755091950000|2025-08-13 13:32:30|||||||||190
1755091960000|2025-08-13 13:32:40|||||||||69
1755091970000|2025-08-13 13:32:50|||||||||52
1755091980000|2025-08-13 13:33:00|||||||||169
1755091990000|2025-08-13 13:33:10|||||||||17
1755092000000|2025-08-13 13:33:20|||||||||24
1755092010000|2025-08-13 13:33:30|||||||||21
1755092020000|2025-08-13 13:33:40|||||||||17
1755092030000|2025-08-13 13:33:50|||||||||24
1755092040000|2025-08-13 13:34:00|||||||||33
1755092050000|2025-08-13 13:34:10|||||||||20
1755092060000|2025-08-13 13:34:20|||||||||5
1755092070000|2025-08-13 13:34:30|||||||||3
1755092080000|2025-08-13 13:34:40|||||||||17
1755092090000|2025-08-13 13:34:50|||||||||11
1755092100000|2025-08-13 13:35:00|||||||||2
1755092110000|2025-08-13 13:35:10|||||||||21
1755092120000|2025-08-13 13:35:20|||||||||64
1755092130000|2025-08-13 13:35:30|||||||||9
1755092140000|2025-08-13 13:35:40|||||||||11
1755092150000|2025-08-13 13:35:50|||||||||9
1755092160000|2025-08-13 13:36:00|||||||||11
1755092170000|2025-08-13 13:36:10|||||||||18
1755092180000|2025-08-13 13:36:20|||||||||5
1755092190000|2025-08-13 13:36:30|||||||||3
1755092200000|2025-08-13 13:36:40|||||||||27
1755092220000|2025-08-13 13:37:00|||||||||2
1755092230000|2025-08-13 13:37:10|||||||||9
1755092240000|2025-08-13 13:37:20|||||||||30
1755092250000|2025-08-13 13:37:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|96
1755092260000|2025-08-13 13:37:40|||||||||23
1755092280000|2025-08-13 13:38:00|||||||||4
1755092290000|2025-08-13 13:38:10|||||||||4
1755092300000|2025-08-13 13:38:20|||||||||3
1755092310000|2025-08-13 13:38:30|||||||||228
1755092330000|2025-08-13 13:38:50|||||||||31
1755092340000|2025-08-13 13:39:00|||||||||14
1755092350000|2025-08-13 13:39:10|||||||||3
1755092380000|2025-08-13 13:39:40|||||||||17
1755092390000|2025-08-13 13:39:50|||||||||3
1755092400000|2025-08-13 13:40:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1755092410000|2025-08-13 13:40:10|||||||||3
1755092420000|2025-08-13 13:40:20|||||||||8
1755092430000|2025-08-13 13:40:30|||||||||1
1755092440000|2025-08-13 13:40:40|||||||||1
1755092460000|2025-08-13 13:41:00|||||||||4
1755092470000|2025-08-13 13:41:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1755092480000|2025-08-13 13:41:20|||||||||8
1755092490000|2025-08-13 13:41:30|||||||||1
1755092500000|2025-08-13 13:41:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|29
1755092510000|2025-08-13 13:41:50|||||||||3
1755092520000|2025-08-13 13:42:00|||||||||1
1755092560000|2025-08-13 13:42:40|||||||||4
1755092570000|2025-08-13 13:42:50|||||||||24
1755092580000|2025-08-13 13:43:00|||||||||4
1755092600000|2025-08-13 13:43:20|||||||||3
1755092610000|2025-08-13 13:43:30|||||||||1
1755092620000|2025-08-13 13:43:40|||||||||9
1755092630000|2025-08-13 13:43:50|||||||||73
1755092640000|2025-08-13 13:44:00|||||||||1
1755092650000|2025-08-13 13:44:10|||||||||20
1755092660000|2025-08-13 13:44:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|58
1755092670000|2025-08-13 13:44:30|||||||||6
1755092700000|2025-08-13 13:45:00|||||||||124
1755092710000|2025-08-13 13:45:10|||||||||58
1755092730000|2025-08-13 13:45:30|||||||||1
1755092740000|2025-08-13 13:45:40|||||||||5
1755092750000|2025-08-13 13:45:50|||||||||5
1755092770000|2025-08-13 13:46:10|||||||||2
1755092790000|2025-08-13 13:46:30|||||||||1
1755092810000|2025-08-13 13:46:50|||||||||15
1755092820000|2025-08-13 13:47:00|||||||||2
1755092830000|2025-08-13 13:47:10|||||||||12
1755092840000|2025-08-13 13:47:20|||||||||5
1755092850000|2025-08-13 13:47:30|||||||||1
1755092860000|2025-08-13 13:47:40|||||||||8
1755092870000|2025-08-13 13:47:50|||||||||3
1755092880000|2025-08-13 13:48:00|||||||||2
1755092890000|2025-08-13 13:48:10|||||||||2
1755092900000|2025-08-13 13:48:20|||||||||3
1755092910000|2025-08-13 13:48:30|||||||||5
1755092920000|2025-08-13 13:48:40|||||||||27
1755092930000|2025-08-13 13:48:50|||||||||6
1755092940000|2025-08-13 13:49:00|||||||||1
1755092950000|2025-08-13 13:49:10|||||||||2
1755092960000|2025-08-13 13:49:20|||||||||12
1755092970000|2025-08-13 13:49:30|||||||||15
1755092980000|2025-08-13 13:49:40|||||||||21
1755092990000|2025-08-13 13:49:50|||||||||3
1755093000000|2025-08-13 13:50:00|||||||||10
1755093010000|2025-08-13 13:50:10|||||||||1
1755093020000|2025-08-13 13:50:20|||||||||45
1755093030000|2025-08-13 13:50:30|||||||||33
1755093040000|2025-08-13 13:50:40|||||||||74
1755093050000|2025-08-13 13:50:50|||||||||28
1755093060000|2025-08-13 13:51:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1755093070000|2025-08-13 13:51:10|||||||||3
1755093080000|2025-08-13 13:51:20|||||||||3
1755093090000|2025-08-13 13:51:30|||||||||3
1755093100000|2025-08-13 13:51:40|||||||||38
1755093110000|2025-08-13 13:51:50|||||||||12
1755093120000|2025-08-13 13:52:00|||||||||5
1755093130000|2025-08-13 13:52:10|||||||||5
1755093140000|2025-08-13 13:52:20|||||||||2
1755093150000|2025-08-13 13:52:30|||||||||4
1755093160000|2025-08-13 13:52:40|||||||||7
1755093170000|2025-08-13 13:52:50|||||||||2
1755093180000|2025-08-13 13:53:00|||||||||4
1755093190000|2025-08-13 13:53:10|||||||||9
1755093200000|2025-08-13 13:53:20|||||||||1
1755093210000|2025-08-13 13:53:30|||||||||2
1755093220000|2025-08-13 13:53:40|||||||||4
1755093230000|2025-08-13 13:53:50|||||||||5
1755093240000|2025-08-13 13:54:00|||||||||2
1755093250000|2025-08-13 13:54:10|||||||||30
1755093260000|2025-08-13 13:54:20|||||||||17
1755093270000|2025-08-13 13:54:30|||||||||2
1755093280000|2025-08-13 13:54:40|||||||||10
1755093290000|2025-08-13 13:54:50|||||||||3
1755093300000|2025-08-13 13:55:00|||||||||31
1755093310000|2025-08-13 13:55:10|||||||||11
1755093320000|2025-08-13 13:55:20|||||||||8
1755093330000|2025-08-13 13:55:30|||||||||7
1755093340000|2025-08-13 13:55:40|||||||||15
1755093350000|2025-08-13 13:55:50|||||||||4
1755093360000|2025-08-13 13:56:00|||||||||9
1755093370000|2025-08-13 13:56:10|||||||||9
1755093380000|2025-08-13 13:56:20|||||||||51
1755093390000|2025-08-13 13:56:30|||||||||5
1755093400000|2025-08-13 13:56:40|||||||||5
1755093410000|2025-08-13 13:56:50|||||||||3
1755093420000|2025-08-13 13:57:00|||||||||4
1755093430000|2025-08-13 13:57:10|||||||||4
1755093440000|2025-08-13 13:57:20|||||||||8
1755093450000|2025-08-13 13:57:30|||||||||3
1755093460000|2025-08-13 13:57:40|||||||||2
1755093470000|2025-08-13 13:57:50|||||||||2
1755093480000|2025-08-13 13:58:00|||||||||10
1755093490000|2025-08-13 13:58:10|||||||||2
1755093500000|2025-08-13 13:58:20|||||||||1
1755093510000|2025-08-13 13:58:30|||||||||20
1755093520000|2025-08-13 13:58:40|||||||||4
1755093530000|2025-08-13 13:58:50|||||||||3
1755093540000|2025-08-13 13:59:00|||||||||1
1755093550000|2025-08-13 13:59:10|||||||||2
1755093560000|2025-08-13 13:59:20|||||||||2
1755093570000|2025-08-13 13:59:30|||||||||11
1755093580000|2025-08-13 13:59:40|||||||||1
1755093590000|2025-08-13 13:59:50|||||||||6
1755093600000|2025-08-13 14:00:00|||||||||9
1755093610000|2025-08-13 14:00:10|||||||||7
1755093620000|2025-08-13 14:00:20|||||||||12
1755093630000|2025-08-13 14:00:30|||||||||16
1755093640000|2025-08-13 14:00:40|||||||||19
1755093650000|2025-08-13 14:00:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|152
1755093660000|2025-08-13 14:01:00|||||||||2
1755093670000|2025-08-13 14:01:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|66
1755093680000|2025-08-13 14:01:20|||||||||19
1755093690000|2025-08-13 14:01:30|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|95
1755093700000|2025-08-13 14:01:40|||||||||28
1755093710000|2025-08-13 14:01:50|||||||||44
1755093720000|2025-08-13 14:02:00|||||||||32
1755093730000|2025-08-13 14:02:10|||||||||1
1755093740000|2025-08-13 14:02:20|||||||||21
1755093750000|2025-08-13 14:02:30|||||||||22
1755093760000|2025-08-13 14:02:40|||||||||2
1755093780000|2025-08-13 14:03:00|||||||||16
1755093790000|2025-08-13 14:03:10|||||||||1
1755093800000|2025-08-13 14:03:20|||||||||9
1755093810000|2025-08-13 14:03:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|117
1755093820000|2025-08-13 14:03:40|||||||||2
1755093830000|2025-08-13 14:03:50|||||||||6
1755093840000|2025-08-13 14:04:00|||||||||5
1755093850000|2025-08-13 14:04:10|||||||||31
1755093860000|2025-08-13 14:04:20|||||||||1
1755093870000|2025-08-13 14:04:30|||||||||1
1755093890000|2025-08-13 14:04:50|||||||||3
1755093900000|2025-08-13 14:05:00|||||||||46
1755093910000|2025-08-13 14:05:10|||||||||3
1755093920000|2025-08-13 14:05:20|||||||||9
1755093930000|2025-08-13 14:05:30|||||||||3
1755093940000|2025-08-13 14:05:40|||||||||1
1755093950000|2025-08-13 14:05:50|||||||||5
1755093960000|2025-08-13 14:06:00|||||||||24
1755093970000|2025-08-13 14:06:10|||||||||1
1755093980000|2025-08-13 14:06:20|||||||||5
1755093990000|2025-08-13 14:06:30|||||||||4
1755094000000|2025-08-13 14:06:40|||||||||4
1755094020000|2025-08-13 14:07:00|||||||||5
1755094030000|2025-08-13 14:07:10|||||||||11
1755094040000|2025-08-13 14:07:20|||||||||1
1755094050000|2025-08-13 14:07:30|||||||||3
1755094060000|2025-08-13 14:07:40|||||||||7
1755094070000|2025-08-13 14:07:50|||||||||12
1755094080000|2025-08-13 14:08:00|||||||||21
1755094090000|2025-08-13 14:08:10|||||||||3
1755094100000|2025-08-13 14:08:20|||||||||1
1755094110000|2025-08-13 14:08:30|||||||||2
1755094120000|2025-08-13 14:08:40|||||||||3
1755094130000|2025-08-13 14:08:50|||||||||29
1755094140000|2025-08-13 14:09:00|||||||||62
1755094150000|2025-08-13 14:09:10|||||||||33
1755094160000|2025-08-13 14:09:20|||||||||16
1755094170000|2025-08-13 14:09:30|||||||||32
1755094180000|2025-08-13 14:09:40|||||||||1
1755094190000|2025-08-13 14:09:50|||||||||14
1755094200000|2025-08-13 14:10:00|||||||||103
1755094210000|2025-08-13 14:10:10|||||||||2
1755094220000|2025-08-13 14:10:20|||||||||3
1755094230000|2025-08-13 14:10:30|||||||||6
1755094240000|2025-08-13 14:10:40|||||||||3
1755094260000|2025-08-13 14:11:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|59
1755094270000|2025-08-13 14:11:10|||||||||23
1755094280000|2025-08-13 14:11:20|||||||||1
1755094290000|2025-08-13 14:11:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|68
1755094300000|2025-08-13 14:11:40|||||||||31
1755094320000|2025-08-13 14:12:00|||||||||11
1755094340000|2025-08-13 14:12:20|||||||||1
1755094350000|2025-08-13 14:12:30|||||||||1
1755094370000|2025-08-13 14:12:50|||||||||17
1755094380000|2025-08-13 14:13:00|||||||||15
1755094390000|2025-08-13 14:13:10|||||||||19
1755094400000|2025-08-13 14:13:20|||||||||2
1755094410000|2025-08-13 14:13:30|||||||||26
1755094420000|2025-08-13 14:13:40|||||||||1
1755094430000|2025-08-13 14:13:50|||||||||17
1755094440000|2025-08-13 14:14:00|||||||||95
1755094450000|2025-08-13 14:14:10|||||||||8
1755094460000|2025-08-13 14:14:20|||||||||8
1755094470000|2025-08-13 14:14:30|||||||||51
1755094480000|2025-08-13 14:14:40|||||||||22
1755094490000|2025-08-13 14:14:50|||||||||8
1755094500000|2025-08-13 14:15:00|||||||||14
1755094510000|2025-08-13 14:15:10|||||||||4
1755094520000|2025-08-13 14:15:20|||||||||3
1755094530000|2025-08-13 14:15:30|||||||||1
1755094540000|2025-08-13 14:15:40|||||||||6
1755094550000|2025-08-13 14:15:50|||||||||8
1755094560000|2025-08-13 14:16:00|||||||||36
1755094570000|2025-08-13 14:16:10|||||||||2
1755094580000|2025-08-13 14:16:20|||||||||1
1755094590000|2025-08-13 14:16:30|||||||||9
1755094600000|2025-08-13 14:16:40|||||||||1
1755094610000|2025-08-13 14:16:50|||||||||4
1755094620000|2025-08-13 14:17:00|||||||||12
1755094630000|2025-08-13 14:17:10|||||||||4
1755094640000|2025-08-13 14:17:20|||||||||6
1755094650000|2025-08-13 14:17:30|||||||||3
1755094660000|2025-08-13 14:17:40|||||||||2
1755094670000|2025-08-13 14:17:50|||||||||11
1755094680000|2025-08-13 14:18:00|||||||||14
1755094690000|2025-08-13 14:18:10|||||||||12
1755094700000|2025-08-13 14:18:20|||||||||3
1755094710000|2025-08-13 14:18:30|||||||||1
1755094720000|2025-08-13 14:18:40|||||||||83
1755094730000|2025-08-13 14:18:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|22
1755094740000|2025-08-13 14:19:00|||||||||3
1755094750000|2025-08-13 14:19:10|||||||||18
1755094760000|2025-08-13 14:19:20|||||||||7
1755094770000|2025-08-13 14:19:30|||||||||4
1755094780000|2025-08-13 14:19:40|||||||||2
1755094800000|2025-08-13 14:20:00|||||||||3
1755094810000|2025-08-13 14:20:10|||||||||79
1755094820000|2025-08-13 14:20:20|||||||||13
1755094830000|2025-08-13 14:20:30|||||||||2
1755094840000|2025-08-13 14:20:40|||||||||32
1755094850000|2025-08-13 14:20:50|||||||||11
1755094860000|2025-08-13 14:21:00|||||||||8
1755094870000|2025-08-13 14:21:10|||||||||29
1755094880000|2025-08-13 14:21:20|||||||||2
1755094890000|2025-08-13 14:21:30|||||||||4
1755094900000|2025-08-13 14:21:40|||||||||5
1755094910000|2025-08-13 14:21:50|||||||||38
1755094920000|2025-08-13 14:22:00|||||||||5
1755094930000|2025-08-13 14:22:10|||||||||5
1755094940000|2025-08-13 14:22:20|||||||||4
1755094950000|2025-08-13 14:22:30|||||||||3
1755094960000|2025-08-13 14:22:40|||||||||3
1755094970000|2025-08-13 14:22:50|||||||||3
1755094980000|2025-08-13 14:23:00|||||||||9
1755094990000|2025-08-13 14:23:10|||||||||2
1755095000000|2025-08-13 14:23:20|||||||||8
1755095010000|2025-08-13 14:23:30|||||||||2
1755095020000|2025-08-13 14:23:40|||||||||6
1755095030000|2025-08-13 14:23:50|||||||||3
1755095040000|2025-08-13 14:24:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|59
1755095050000|2025-08-13 14:24:10|||||||||3
1755095060000|2025-08-13 14:24:20|||||||||6
1755095070000|2025-08-13 14:24:30|||||||||1
1755095080000|2025-08-13 14:24:40|||||||||7
1755095090000|2025-08-13 14:24:50|||||||||4
1755095100000|2025-08-13 14:25:00|||||||||16
1755095110000|2025-08-13 14:25:10|||||||||22
1755095120000|2025-08-13 14:25:20|||||||||33
1755095130000|2025-08-13 14:25:30|||||||||4
1755095140000|2025-08-13 14:25:40|||||||||5
1755095160000|2025-08-13 14:26:00|||||||||1
1755095170000|2025-08-13 14:26:10|||||||||25
1755095180000|2025-08-13 14:26:20|||||||||1
1755095190000|2025-08-13 14:26:30|||||||||13
1755095200000|2025-08-13 14:26:40|||||||||1
1755095210000|2025-08-13 14:26:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|23
1755095230000|2025-08-13 14:27:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|21
1755095240000|2025-08-13 14:27:20|||||||||2
1755095250000|2025-08-13 14:27:30|||||||||3
1755095260000|2025-08-13 14:27:40|||||||||2
1755095270000|2025-08-13 14:27:50|||||||||4
1755095290000|2025-08-13 14:28:10|||||||||17
1755095300000|2025-08-13 14:28:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|22
1755095310000|2025-08-13 14:28:30|||||||||2
1755095320000|2025-08-13 14:28:40|18.23|18.07|18.19|18.03|18.24|18.08|18.19|18.03|22
1755095330000|2025-08-13 14:28:50|18.23|18.07|18.23|18.07|18.24|18.08|18.19|18.03|34
1755095340000|2025-08-13 14:29:00|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|33
1755095350000|2025-08-13 14:29:10|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|4
1755095360000|2025-08-13 14:29:20|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|13
1755095380000|2025-08-13 14:29:40|||||||||6
1755095390000|2025-08-13 14:29:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|70
1755095400000|2025-08-13 14:30:00|||||||||1
1755095410000|2025-08-13 14:30:10|||||||||102
1755095420000|2025-08-13 14:30:20|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|135
1755095440000|2025-08-13 14:30:40|||||||||5
1755095460000|2025-08-13 14:31:00|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|268
1755095470000|2025-08-13 14:31:10|||||||||4
1755095480000|2025-08-13 14:31:20|||||||||7
1755095490000|2025-08-13 14:31:30|||||||||38
1755095500000|2025-08-13 14:31:40|||||||||1
1755095520000|2025-08-13 14:32:00|||||||||3
1755095530000|2025-08-13 14:32:10|||||||||1
1755095550000|2025-08-13 14:32:30|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|23
1755095560000|2025-08-13 14:32:40|||||||||17
1755095570000|2025-08-13 14:32:50|||||||||10
1755095580000|2025-08-13 14:33:00|||||||||5
1755095590000|2025-08-13 14:33:10|||||||||1
1755095600000|2025-08-13 14:33:20|||||||||25
1755095610000|2025-08-13 14:33:30|||||||||1
1755095620000|2025-08-13 14:33:40|||||||||16
1755095630000|2025-08-13 14:33:50|||||||||11
1755095680000|2025-08-13 14:34:40|||||||||18
1755095690000|2025-08-13 14:34:50|||||||||39
1755095700000|2025-08-13 14:35:00|||||||||60
1755095710000|2025-08-13 14:35:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|237
1755095720000|2025-08-13 14:35:20|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|58
1755095730000|2025-08-13 14:35:30|||||||||4
1755095740000|2025-08-13 14:35:40|||||||||26
1755095750000|2025-08-13 14:35:50|||||||||1
1755095760000|2025-08-13 14:36:00|||||||||14
1755095770000|2025-08-13 14:36:10|||||||||2
1755095780000|2025-08-13 14:36:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|66
1755095790000|2025-08-13 14:36:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|57
1755095810000|2025-08-13 14:36:50|||||||||44
1755095820000|2025-08-13 14:37:00|||||||||4
1755095830000|2025-08-13 14:37:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1755095840000|2025-08-13 14:37:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|63
1755095850000|2025-08-13 14:37:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|75
1755095860000|2025-08-13 14:37:40|||||||||3
1755095870000|2025-08-13 14:37:50|||||||||14
1755095880000|2025-08-13 14:38:00|||||||||9
1755095890000|2025-08-13 14:38:10|||||||||3
1755095900000|2025-08-13 14:38:20|||||||||18
1755095920000|2025-08-13 14:38:40|||||||||11
1755095940000|2025-08-13 14:39:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1755095950000|2025-08-13 14:39:10|||||||||2
1755095960000|2025-08-13 14:39:20|||||||||9
1755095970000|2025-08-13 14:39:30|||||||||1
1755095980000|2025-08-13 14:39:40|||||||||1
1755096010000|2025-08-13 14:40:10|||||||||1
1755096020000|2025-08-13 14:40:20|||||||||1
1755096030000|2025-08-13 14:40:30|||||||||3
1755096050000|2025-08-13 14:40:50|||||||||19
1755096060000|2025-08-13 14:41:00|||||||||33
1755096080000|2025-08-13 14:41:20|||||||||1
1755096090000|2025-08-13 14:41:30|||||||||11
1755096110000|2025-08-13 14:41:50|||||||||2
1755096120000|2025-08-13 14:42:00|||||||||2
1755096130000|2025-08-13 14:42:10|||||||||41
1755096140000|2025-08-13 14:42:20|||||||||17
1755096150000|2025-08-13 14:42:30|||||||||2
1755096160000|2025-08-13 14:42:40|||||||||3
1755096170000|2025-08-13 14:42:50|||||||||5
1755096180000|2025-08-13 14:43:00|||||||||11
1755096190000|2025-08-13 14:43:10|||||||||8
1755096200000|2025-08-13 14:43:20|||||||||1
1755096210000|2025-08-13 14:43:30|||||||||4
1755096220000|2025-08-13 14:43:40|||||||||2
1755096230000|2025-08-13 14:43:50|||||||||2
1755096240000|2025-08-13 14:44:00|||||||||8
1755096250000|2025-08-13 14:44:10|||||||||1
1755096260000|2025-08-13 14:44:20|||||||||35
1755096270000|2025-08-13 14:44:30|||||||||4
1755096280000|2025-08-13 14:44:40|||||||||15
1755096290000|2025-08-13 14:44:50|||||||||28
1755096300000|2025-08-13 14:45:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|34
1755096310000|2025-08-13 14:45:10|||||||||1
1755096320000|2025-08-13 14:45:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|26
1755096330000|2025-08-13 14:45:30|||||||||6
1755096340000|2025-08-13 14:45:40|||||||||3
1755096350000|2025-08-13 14:45:50|||||||||14
1755096360000|2025-08-13 14:46:00|||||||||2
1755096370000|2025-08-13 14:46:10|||||||||17
1755096380000|2025-08-13 14:46:20|||||||||1
1755096400000|2025-08-13 14:46:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|38
1755096410000|2025-08-13 14:46:50|||||||||24
1755096420000|2025-08-13 14:47:00|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|11
1755096430000|2025-08-13 14:47:10|||||||||15
1755096440000|2025-08-13 14:47:20|||||||||5
1755096450000|2025-08-13 14:47:30|||||||||1
1755096470000|2025-08-13 14:47:50|||||||||2
1755096480000|2025-08-13 14:48:00|||||||||27
1755096490000|2025-08-13 14:48:10|||||||||4
1755096500000|2025-08-13 14:48:20|||||||||4
1755096510000|2025-08-13 14:48:30|||||||||4
1755096520000|2025-08-13 14:48:40|||||||||2
1755096530000|2025-08-13 14:48:50|18.19|18.03|18.19|18.03|18.24|18.08|18.19|18.03|41
1755096540000|2025-08-13 14:49:00|||||||||31
1755096550000|2025-08-13 14:49:10|||||||||2
1755096570000|2025-08-13 14:49:30|||||||||8
1755096590000|2025-08-13 14:49:50|||||||||12
1755096600000|2025-08-13 14:50:00|||||||||2
1755096610000|2025-08-13 14:50:10|||||||||2
1755096620000|2025-08-13 14:50:20|||||||||1
1755096630000|2025-08-13 14:50:30|||||||||1
1755096640000|2025-08-13 14:50:40|||||||||1
1755096650000|2025-08-13 14:50:50|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|11
1755096660000|2025-08-13 14:51:00|||||||||2
1755096680000|2025-08-13 14:51:20|||||||||5
1755096690000|2025-08-13 14:51:30|||||||||2
1755096720000|2025-08-13 14:52:00|||||||||1
1755096730000|2025-08-13 14:52:10|||||||||4
1755096740000|2025-08-13 14:52:20|||||||||1
1755096750000|2025-08-13 14:52:30|||||||||1
1755096760000|2025-08-13 14:52:40|||||||||1
1755096790000|2025-08-13 14:53:10|||||||||11
1755096800000|2025-08-13 14:53:20|||||||||18
1755096820000|2025-08-13 14:53:40|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|26
1755096830000|2025-08-13 14:53:50|||||||||15
1755096840000|2025-08-13 14:54:00|||||||||2
1755096850000|2025-08-13 14:54:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1755096860000|2025-08-13 14:54:20|||||||||4
1755096870000|2025-08-13 14:54:30|||||||||7
1755096880000|2025-08-13 14:54:40|||||||||2
1755096890000|2025-08-13 14:54:50|||||||||35
1755096900000|2025-08-13 14:55:00|||||||||2
1755096910000|2025-08-13 14:55:10|||||||||4
1755096920000|2025-08-13 14:55:20|||||||||3
1755096930000|2025-08-13 14:55:30|||||||||2
1755096960000|2025-08-13 14:56:00|||||||||5
1755096970000|2025-08-13 14:56:10|||||||||17
1755096990000|2025-08-13 14:56:30|||||||||3
1755097020000|2025-08-13 14:57:00|||||||||5
1755097040000|2025-08-13 14:57:20|||||||||7
1755097050000|2025-08-13 14:57:30|||||||||10
1755097060000|2025-08-13 14:57:40|||||||||1
1755097070000|2025-08-13 14:57:50|18.15|17.99|18.19|18.03|18.19|18.03|18.14|17.98|607
1755097080000|2025-08-13 14:58:00|||||||||6
1755097090000|2025-08-13 14:58:10|||||||||45
1755097120000|2025-08-13 14:58:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1755097130000|2025-08-13 14:58:50|||||||||1
1755097150000|2025-08-13 14:59:10|||||||||5
1755097160000|2025-08-13 14:59:20|||||||||2
1755097180000|2025-08-13 14:59:40|||||||||1
1755097190000|2025-08-13 14:59:50|||||||||4
1755097230000|2025-08-13 15:00:30|||||||||1
1755097240000|2025-08-13 15:00:40|||||||||5
1755097250000|2025-08-13 15:00:50|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|3
1755097270000|2025-08-13 15:01:10|||||||||49
1755097280000|2025-08-13 15:01:20|||||||||9
1755097290000|2025-08-13 15:01:30|||||||||19
1755097300000|2025-08-13 15:01:40|||||||||3
1755097310000|2025-08-13 15:01:50|||||||||6
1755097320000|2025-08-13 15:02:00|||||||||19
1755097340000|2025-08-13 15:02:20|||||||||2
1755097350000|2025-08-13 15:02:30|||||||||1
1755097360000|2025-08-13 15:02:40|||||||||4
1755097370000|2025-08-13 15:02:50|||||||||1
1755097380000|2025-08-13 15:03:00|||||||||121
1755097390000|2025-08-13 15:03:10|||||||||2
1755097400000|2025-08-13 15:03:20|||||||||1
1755097410000|2025-08-13 15:03:30|||||||||2
1755097420000|2025-08-13 15:03:40|||||||||14
1755097430000|2025-08-13 15:03:50|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|51
1755097450000|2025-08-13 15:04:10|||||||||3
1755097460000|2025-08-13 15:04:20|||||||||1
1755097470000|2025-08-13 15:04:30|||||||||1
1755097480000|2025-08-13 15:04:40|||||||||7
1755097490000|2025-08-13 15:04:50|||||||||2
1755097500000|2025-08-13 15:05:00|||||||||1
1755097510000|2025-08-13 15:05:10|||||||||1
1755097520000|2025-08-13 15:05:20|||||||||4
1755097530000|2025-08-13 15:05:30|||||||||2
1755097540000|2025-08-13 15:05:40|||||||||1
1755097550000|2025-08-13 15:05:50|||||||||2
1755097560000|2025-08-13 15:06:00|||||||||3
1755097570000|2025-08-13 15:06:10|||||||||2
1755097580000|2025-08-13 15:06:20|||||||||10
1755097590000|2025-08-13 15:06:30|||||||||9
1755097600000|2025-08-13 15:06:40|||||||||2
1755097610000|2025-08-13 15:06:50|||||||||8
1755097640000|2025-08-13 15:07:20|||||||||9
1755097650000|2025-08-13 15:07:30|18.2|18.04|18.2|18.04|18.24|18.08|18.2|18.04|89
1755097670000|2025-08-13 15:07:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|117
1755097680000|2025-08-13 15:08:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|48
1755097690000|2025-08-13 15:08:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1755097700000|2025-08-13 15:08:20|||||||||1
1755097710000|2025-08-13 15:08:30|||||||||9
1755097730000|2025-08-13 15:08:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|81
1755097760000|2025-08-13 15:09:20|||||||||1
1755097770000|2025-08-13 15:09:30|||||||||2
1755097780000|2025-08-13 15:09:40|||||||||4
1755097800000|2025-08-13 15:10:00|||||||||21
1755097810000|2025-08-13 15:10:10|||||||||118
1755097820000|2025-08-13 15:10:20|||||||||38
1755097830000|2025-08-13 15:10:30|||||||||1
1755097840000|2025-08-13 15:10:40|||||||||2
1755097850000|2025-08-13 15:10:50|||||||||3
1755097860000|2025-08-13 15:11:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|32
1755097870000|2025-08-13 15:11:10|||||||||1
1755097880000|2025-08-13 15:11:20|||||||||4
1755097900000|2025-08-13 15:11:40|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|9
1755097910000|2025-08-13 15:11:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|9
1755097920000|2025-08-13 15:12:00|||||||||1
1755097930000|2025-08-13 15:12:10|18.24|18.08|18.24|18.08|18.24|18.08|18.2|18.04|33
1755097940000|2025-08-13 15:12:20|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|36
1755097950000|2025-08-13 15:12:30|||||||||1
1755097960000|2025-08-13 15:12:40|||||||||25
1755097970000|2025-08-13 15:12:50|||||||||6
1755097990000|2025-08-13 15:13:10|||||||||2
1755098000000|2025-08-13 15:13:20|||||||||1
1755098020000|2025-08-13 15:13:40|||||||||4
1755098030000|2025-08-13 15:13:50|||||||||1
1755098040000|2025-08-13 15:14:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|3
1755098050000|2025-08-13 15:14:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|32
1755098070000|2025-08-13 15:14:30|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|12
1755098080000|2025-08-13 15:14:40|||||||||11
1755098090000|2025-08-13 15:14:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1755098100000|2025-08-13 15:15:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|1
1755098120000|2025-08-13 15:15:20|||||||||18
1755098130000|2025-08-13 15:15:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1755098160000|2025-08-13 15:16:00|||||||||1
1755098170000|2025-08-13 15:16:10|||||||||5
1755098180000|2025-08-13 15:16:20|||||||||1
1755098190000|2025-08-13 15:16:30|||||||||3
1755098220000|2025-08-13 15:17:00|||||||||1
1755098230000|2025-08-13 15:17:10|||||||||1
1755098240000|2025-08-13 15:17:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1755098250000|2025-08-13 15:17:30|||||||||2
1755098260000|2025-08-13 15:17:40|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|112
1755098270000|2025-08-13 15:17:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|150
1755098280000|2025-08-13 15:18:00|||||||||2
1755098290000|2025-08-13 15:18:10|||||||||5
1755098300000|2025-08-13 15:18:20|||||||||1
1755098310000|2025-08-13 15:18:30|||||||||1
1755098320000|2025-08-13 15:18:40|||||||||2
1755098330000|2025-08-13 15:18:50|||||||||4
1755098340000|2025-08-13 15:19:00|||||||||1
1755098350000|2025-08-13 15:19:10|||||||||4
1755098360000|2025-08-13 15:19:20|||||||||1
1755098370000|2025-08-13 15:19:30|||||||||25
1755098390000|2025-08-13 15:19:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|48
1755098400000|2025-08-13 15:20:00|||||||||2
1755098420000|2025-08-13 15:20:20|||||||||1
1755098430000|2025-08-13 15:20:30|||||||||2
1755098440000|2025-08-13 15:20:40|||||||||2
1755098450000|2025-08-13 15:20:50|||||||||5
1755098460000|2025-08-13 15:21:00|||||||||35
1755098470000|2025-08-13 15:21:10|||||||||2
1755098480000|2025-08-13 15:21:20|||||||||4
1755098490000|2025-08-13 15:21:30|||||||||3
1755098500000|2025-08-13 15:21:40|||||||||1
1755098510000|2025-08-13 15:21:50|||||||||3
1755098520000|2025-08-13 15:22:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|10
1755098530000|2025-08-13 15:22:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1755098540000|2025-08-13 15:22:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|3
1755098560000|2025-08-13 15:22:40|||||||||1
1755098570000|2025-08-13 15:22:50|||||||||5
1755098580000|2025-08-13 15:23:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|39
1755098590000|2025-08-13 15:23:10|||||||||1
1755098600000|2025-08-13 15:23:20|||||||||1
1755098610000|2025-08-13 15:23:30|||||||||7
1755098620000|2025-08-13 15:23:40|||||||||1
1755098630000|2025-08-13 15:23:50|||||||||1
1755098640000|2025-08-13 15:24:00|||||||||12
1755098650000|2025-08-13 15:24:10|||||||||2
1755098660000|2025-08-13 15:24:20|||||||||2
1755098670000|2025-08-13 15:24:30|||||||||4
1755098680000|2025-08-13 15:24:40|||||||||1
1755098690000|2025-08-13 15:24:50|||||||||10
1755098700000|2025-08-13 15:25:00|||||||||1
1755098710000|2025-08-13 15:25:10|||||||||1
1755098720000|2025-08-13 15:25:20|||||||||1
1755098740000|2025-08-13 15:25:40|||||||||2
1755098750000|2025-08-13 15:25:50|||||||||1
1755098760000|2025-08-13 15:26:00|||||||||10
1755098770000|2025-08-13 15:26:10|||||||||2
1755098780000|2025-08-13 15:26:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1755098790000|2025-08-13 15:26:30|||||||||3
1755098800000|2025-08-13 15:26:40|||||||||3
1755098810000|2025-08-13 15:26:50|||||||||2
1755098820000|2025-08-13 15:27:00|||||||||2
1755098830000|2025-08-13 15:27:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755098840000|2025-08-13 15:27:20|||||||||12
1755098850000|2025-08-13 15:27:30|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|8
1755098860000|2025-08-13 15:27:40|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|5
1755098870000|2025-08-13 15:27:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755098880000|2025-08-13 15:28:00|||||||||14
1755098890000|2025-08-13 15:28:10|||||||||3
1755098900000|2025-08-13 15:28:20|||||||||2
1755098910000|2025-08-13 15:28:30|||||||||8
1755098920000|2025-08-13 15:28:40|||||||||1
1755098930000|2025-08-13 15:28:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|11
1755098950000|2025-08-13 15:29:10|||||||||3
1755098960000|2025-08-13 15:29:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755098970000|2025-08-13 15:29:30|||||||||1
1755098980000|2025-08-13 15:29:40|||||||||8
1755098990000|2025-08-13 15:29:50|||||||||2
1755099010000|2025-08-13 15:30:10|||||||||1
1755099020000|2025-08-13 15:30:20|||||||||57
1755099030000|2025-08-13 15:30:30|||||||||34
1755099040000|2025-08-13 15:30:40|||||||||1
1755099060000|2025-08-13 15:31:00|||||||||33
1755099070000|2025-08-13 15:31:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1755099080000|2025-08-13 15:31:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1755099090000|2025-08-13 15:31:30|||||||||13
1755099100000|2025-08-13 15:31:40|||||||||6
1755099110000|2025-08-13 15:31:50|||||||||1
1755099120000|2025-08-13 15:32:00|||||||||2
1755099140000|2025-08-13 15:32:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|15
1755099160000|2025-08-13 15:32:40|||||||||1
1755099170000|2025-08-13 15:32:50|||||||||15
1755099180000|2025-08-13 15:33:00|||||||||80
1755099190000|2025-08-13 15:33:10|||||||||1
1755099200000|2025-08-13 15:33:20|||||||||5
1755099210000|2025-08-13 15:33:30|||||||||1
1755099220000|2025-08-13 15:33:40|||||||||19
1755099230000|2025-08-13 15:33:50|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|93
1755099270000|2025-08-13 15:34:30|||||||||6
1755099280000|2025-08-13 15:34:40|||||||||1
1755099290000|2025-08-13 15:34:50|||||||||1
1755099310000|2025-08-13 15:35:10|||||||||1
1755099320000|2025-08-13 15:35:20|||||||||8
1755099330000|2025-08-13 15:35:30|||||||||1
1755099340000|2025-08-13 15:35:40|||||||||13
1755099350000|2025-08-13 15:35:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|28
1755099370000|2025-08-13 15:36:10|||||||||3
1755099380000|2025-08-13 15:36:20|||||||||2
1755099390000|2025-08-13 15:36:30|||||||||2
1755099400000|2025-08-13 15:36:40|||||||||1
1755099410000|2025-08-13 15:36:50|||||||||2
1755099420000|2025-08-13 15:37:00|||||||||17
1755099440000|2025-08-13 15:37:20|||||||||28
1755099450000|2025-08-13 15:37:30|||||||||1
1755099460000|2025-08-13 15:37:40|||||||||7
1755099470000|2025-08-13 15:37:50|||||||||2
1755099480000|2025-08-13 15:38:00|||||||||1
1755099490000|2025-08-13 15:38:10|||||||||3
1755099500000|2025-08-13 15:38:20|||||||||80
1755099510000|2025-08-13 15:38:30|||||||||8
1755099530000|2025-08-13 15:38:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|53
1755099550000|2025-08-13 15:39:10|||||||||7
1755099560000|2025-08-13 15:39:20|||||||||1
1755099570000|2025-08-13 15:39:30|||||||||3
1755099580000|2025-08-13 15:39:40|||||||||1
1755099590000|2025-08-13 15:39:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1755099600000|2025-08-13 15:40:00|||||||||3
1755099610000|2025-08-13 15:40:10|||||||||36
1755099620000|2025-08-13 15:40:20|||||||||1
1755099630000|2025-08-13 15:40:30|||||||||3
1755099640000|2025-08-13 15:40:40|||||||||10
1755099650000|2025-08-13 15:40:50|||||||||25
1755099660000|2025-08-13 15:41:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|15
1755099670000|2025-08-13 15:41:10|||||||||4
1755099680000|2025-08-13 15:41:20|||||||||35
1755099690000|2025-08-13 15:41:30|||||||||2
1755099710000|2025-08-13 15:41:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|9
1755099720000|2025-08-13 15:42:00|||||||||33
1755099730000|2025-08-13 15:42:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|83
1755099740000|2025-08-13 15:42:20|||||||||9
1755099750000|2025-08-13 15:42:30|||||||||16
1755099770000|2025-08-13 15:42:50|||||||||1
1755099790000|2025-08-13 15:43:10|||||||||2
1755099800000|2025-08-13 15:43:20|||||||||3
1755099810000|2025-08-13 15:43:30|||||||||5
1755099820000|2025-08-13 15:43:40|||||||||6
1755099830000|2025-08-13 15:43:50|||||||||1
1755099840000|2025-08-13 15:44:00|||||||||1
1755099850000|2025-08-13 15:44:10|||||||||1
1755099880000|2025-08-13 15:44:40|||||||||2
1755099890000|2025-08-13 15:44:50|||||||||3
1755099900000|2025-08-13 15:45:00|||||||||3
1755099910000|2025-08-13 15:45:10|||||||||58
1755099920000|2025-08-13 15:45:20|||||||||47
1755099930000|2025-08-13 15:45:30|||||||||22
1755099950000|2025-08-13 15:45:50|||||||||12
1755099960000|2025-08-13 15:46:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1755099970000|2025-08-13 15:46:10|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|0
1755099980000|2025-08-13 15:46:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1755099990000|2025-08-13 15:46:30|||||||||5
1755100010000|2025-08-13 15:46:50|||||||||2
1755100040000|2025-08-13 15:47:20|||||||||6
1755100050000|2025-08-13 15:47:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|46
1755100060000|2025-08-13 15:47:40|||||||||11
1755100070000|2025-08-13 15:47:50|||||||||95
1755100090000|2025-08-13 15:48:10|||||||||1
1755100100000|2025-08-13 15:48:20|||||||||2
1755100110000|2025-08-13 15:48:30|||||||||1
1755100130000|2025-08-13 15:48:50|||||||||1
1755100160000|2025-08-13 15:49:20|||||||||1
1755100210000|2025-08-13 15:50:10|||||||||5
1755100220000|2025-08-13 15:50:20|||||||||1
1755100240000|2025-08-13 15:50:40|||||||||1
1755100300000|2025-08-13 15:51:40|||||||||2
1755100310000|2025-08-13 15:51:50|||||||||2
1755100320000|2025-08-13 15:52:00|||||||||3
1755100340000|2025-08-13 15:52:20|||||||||1
1755100350000|2025-08-13 15:52:30|||||||||33
1755100370000|2025-08-13 15:52:50|||||||||4
1755100380000|2025-08-13 15:53:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755100390000|2025-08-13 15:53:10|||||||||1
1755100430000|2025-08-13 15:53:50|||||||||2
1755100440000|2025-08-13 15:54:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|127
1755100450000|2025-08-13 15:54:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|21
1755100480000|2025-08-13 15:54:40|||||||||3
1755100490000|2025-08-13 15:54:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1755100500000|2025-08-13 15:55:00|||||||||1
1755100530000|2025-08-13 15:55:30|||||||||8
1755100540000|2025-08-13 15:55:40|||||||||33
1755100550000|2025-08-13 15:55:50|||||||||1
1755100590000|2025-08-13 15:56:30|||||||||4
1755100610000|2025-08-13 15:56:50|||||||||1
1755100640000|2025-08-13 15:57:20|||||||||1
1755100650000|2025-08-13 15:57:30|||||||||23
1755100660000|2025-08-13 15:57:40|||||||||24
1755100670000|2025-08-13 15:57:50|||||||||2
1755100680000|2025-08-13 15:58:00|||||||||4
1755100700000|2025-08-13 15:58:20|||||||||5
1755100710000|2025-08-13 15:58:30|||||||||1
1755100740000|2025-08-13 15:59:00|||||||||1
1755100770000|2025-08-13 15:59:30|||||||||1
1755100790000|2025-08-13 15:59:50|||||||||17
1755100800000|2025-08-13 16:00:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|21
1755100810000|2025-08-13 16:00:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1755100820000|2025-08-13 16:00:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1755100830000|2025-08-13 16:00:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1755100840000|2025-08-13 16:00:40|||||||||20
1755100850000|2025-08-13 16:00:50|||||||||2
1755100860000|2025-08-13 16:01:00|||||||||1
1755100890000|2025-08-13 16:01:30|||||||||2
1755100940000|2025-08-13 16:02:20|||||||||1
1755100950000|2025-08-13 16:02:30|||||||||1
1755100960000|2025-08-13 16:02:40|||||||||5
1755100970000|2025-08-13 16:02:50|||||||||1
1755100980000|2025-08-13 16:03:00|||||||||1
1755100990000|2025-08-13 16:03:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|64
1755101000000|2025-08-13 16:03:20|||||||||2
1755101010000|2025-08-13 16:03:30|||||||||1
1755101030000|2025-08-13 16:03:50|||||||||1
1755101040000|2025-08-13 16:04:00|||||||||3
1755101060000|2025-08-13 16:04:20|||||||||2
1755101070000|2025-08-13 16:04:30|||||||||2
1755101080000|2025-08-13 16:04:40|||||||||2
1755101090000|2025-08-13 16:04:50|||||||||1
1755101100000|2025-08-13 16:05:00|||||||||1
1755101130000|2025-08-13 16:05:30|||||||||2
1755101140000|2025-08-13 16:05:40|||||||||32
1755101160000|2025-08-13 16:06:00|||||||||2
1755101170000|2025-08-13 16:06:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|29
1755101180000|2025-08-13 16:06:20|||||||||1
1755101190000|2025-08-13 16:06:30|||||||||15
1755101200000|2025-08-13 16:06:40|||||||||1
1755101220000|2025-08-13 16:07:00|||||||||6
1755101230000|2025-08-13 16:07:10|||||||||2
1755101240000|2025-08-13 16:07:20|||||||||4
1755101250000|2025-08-13 16:07:30|||||||||1
1755101260000|2025-08-13 16:07:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|15
1755101280000|2025-08-13 16:08:00|||||||||2
1755101290000|2025-08-13 16:08:10|||||||||4
1755101310000|2025-08-13 16:08:30|||||||||1
1755101340000|2025-08-13 16:09:00|||||||||2
1755101370000|2025-08-13 16:09:30|||||||||1
1755101380000|2025-08-13 16:09:40|||||||||1
1755101390000|2025-08-13 16:09:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1755101400000|2025-08-13 16:10:00|||||||||5
1755101420000|2025-08-13 16:10:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1755101430000|2025-08-13 16:10:30|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|3
1755101460000|2025-08-13 16:11:00|||||||||2
1755101470000|2025-08-13 16:11:10|||||||||1
1755101490000|2025-08-13 16:11:30|||||||||1
1755101510000|2025-08-13 16:11:50|||||||||2
1755101520000|2025-08-13 16:12:00|||||||||20
1755101530000|2025-08-13 16:12:10|||||||||11
1755101540000|2025-08-13 16:12:20|||||||||1
1755101560000|2025-08-13 16:12:40|||||||||113
1755101580000|2025-08-13 16:13:00|||||||||1
1755101590000|2025-08-13 16:13:10|||||||||2
1755101610000|2025-08-13 16:13:30|||||||||3
1755101620000|2025-08-13 16:13:40|||||||||1
1755101630000|2025-08-13 16:13:50|||||||||1
1755101640000|2025-08-13 16:14:00|||||||||1
1755101650000|2025-08-13 16:14:10|||||||||2
1755101680000|2025-08-13 16:14:40|||||||||1
1755101700000|2025-08-13 16:15:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|37
1755101710000|2025-08-13 16:15:10|||||||||28
1755101720000|2025-08-13 16:15:20|||||||||1
1755101740000|2025-08-13 16:15:40|||||||||2
1755101760000|2025-08-13 16:16:00|||||||||2
1755101770000|2025-08-13 16:16:10|||||||||3
1755101780000|2025-08-13 16:16:20|||||||||2
1755101800000|2025-08-13 16:16:40|||||||||3
1755101820000|2025-08-13 16:17:00|||||||||2
1755101830000|2025-08-13 16:17:10|||||||||3
1755101840000|2025-08-13 16:17:20|||||||||1
1755101850000|2025-08-13 16:17:30|||||||||1
1755101870000|2025-08-13 16:17:50|||||||||1
1755101880000|2025-08-13 16:18:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|65
1755101890000|2025-08-13 16:18:10|||||||||1
1755101920000|2025-08-13 16:18:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755101930000|2025-08-13 16:18:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|5
1755101940000|2025-08-13 16:19:00|||||||||4
1755101950000|2025-08-13 16:19:10|||||||||51
1755101980000|2025-08-13 16:19:40|||||||||1
1755101990000|2025-08-13 16:19:50|||||||||4
1755102030000|2025-08-13 16:20:30|||||||||1
1755102040000|2025-08-13 16:20:40|||||||||1
1755102050000|2025-08-13 16:20:50|||||||||33
1755102090000|2025-08-13 16:21:30|||||||||1
1755102120000|2025-08-13 16:22:00|||||||||3
1755102130000|2025-08-13 16:22:10|||||||||1
1755102150000|2025-08-13 16:22:30|||||||||1
1755102180000|2025-08-13 16:23:00|||||||||1
1755102200000|2025-08-13 16:23:20|||||||||1
1755102220000|2025-08-13 16:23:40|||||||||1
1755102240000|2025-08-13 16:24:00|||||||||10
1755102260000|2025-08-13 16:24:20|||||||||1
1755102270000|2025-08-13 16:24:30|||||||||1
1755102280000|2025-08-13 16:24:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1755102290000|2025-08-13 16:24:50|||||||||1
1755102300000|2025-08-13 16:25:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1755102310000|2025-08-13 16:25:10|||||||||36
1755102320000|2025-08-13 16:25:20|||||||||1
1755102340000|2025-08-13 16:25:40|||||||||2
1755102350000|2025-08-13 16:25:50|||||||||1
1755102370000|2025-08-13 16:26:10|||||||||15
1755102410000|2025-08-13 16:26:50|||||||||1
1755102430000|2025-08-13 16:27:10|||||||||1
1755102440000|2025-08-13 16:27:20|||||||||10
1755102460000|2025-08-13 16:27:40|||||||||4
1755102480000|2025-08-13 16:28:00|||||||||7
1755102490000|2025-08-13 16:28:10|||||||||3
1755102500000|2025-08-13 16:28:20|||||||||23
1755102510000|2025-08-13 16:28:30|||||||||6
1755102520000|2025-08-13 16:28:40|||||||||2
1755102530000|2025-08-13 16:28:50|||||||||1
1755102540000|2025-08-13 16:29:00|||||||||1
1755102570000|2025-08-13 16:29:30|||||||||1
1755102580000|2025-08-13 16:29:40|||||||||1
1755102590000|2025-08-13 16:29:50|||||||||3
1755102600000|2025-08-13 16:30:00|||||||||9
1755102610000|2025-08-13 16:30:10|||||||||2
1755102620000|2025-08-13 16:30:20|||||||||23
1755102640000|2025-08-13 16:30:40|18.14|17.98|18.1|17.94|18.15|17.99|18.1|17.94|148
1755102650000|2025-08-13 16:30:50|||||||||2
1755102680000|2025-08-13 16:31:20|||||||||1
1755102700000|2025-08-13 16:31:40|||||||||2
1755102710000|2025-08-13 16:31:50|||||||||1
1755102720000|2025-08-13 16:32:00|||||||||5
1755102740000|2025-08-13 16:32:20|||||||||1
1755102760000|2025-08-13 16:32:40|||||||||2
1755102770000|2025-08-13 16:32:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|19
1755102780000|2025-08-13 16:33:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1755102810000|2025-08-13 16:33:30|||||||||1
1755102860000|2025-08-13 16:34:20|||||||||2
1755102870000|2025-08-13 16:34:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|9
1755102920000|2025-08-13 16:35:20|||||||||32
1755102930000|2025-08-13 16:35:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|9
1755102940000|2025-08-13 16:35:40|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|17
1755102980000|2025-08-13 16:36:20|||||||||1
1755103010000|2025-08-13 16:36:50|||||||||4
1755103030000|2025-08-13 16:37:10|||||||||2
1755103040000|2025-08-13 16:37:20|||||||||74
1755103050000|2025-08-13 16:37:30|||||||||1
1755103070000|2025-08-13 16:37:50|||||||||1
1755103080000|2025-08-13 16:38:00|||||||||6
1755103090000|2025-08-13 16:38:10|||||||||2
1755103110000|2025-08-13 16:38:30|||||||||20
1755103120000|2025-08-13 16:38:40|||||||||103
1755103130000|2025-08-13 16:38:50|||||||||6
1755103140000|2025-08-13 16:39:00|||||||||1
1755103150000|2025-08-13 16:39:10|||||||||2
1755103160000|2025-08-13 16:39:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|22
1755103170000|2025-08-13 16:39:30|||||||||2
1755103190000|2025-08-13 16:39:50|||||||||2
1755103200000|2025-08-13 16:40:00|||||||||1
1755103220000|2025-08-13 16:40:20|||||||||1
1755103230000|2025-08-13 16:40:30|||||||||18
1755103240000|2025-08-13 16:40:40|||||||||17
1755103250000|2025-08-13 16:40:50|||||||||2
1755103270000|2025-08-13 16:41:10|||||||||24
1755103280000|2025-08-13 16:41:20|||||||||84
1755103300000|2025-08-13 16:41:40|||||||||9
1755103310000|2025-08-13 16:41:50|||||||||6
1755103360000|2025-08-13 16:42:40|||||||||1
1755103380000|2025-08-13 16:43:00|18.16|18|18.16|18|18.16|18|18.16|18|4
1755103390000|2025-08-13 16:43:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1755103400000|2025-08-13 16:43:20|||||||||3
1755103420000|2025-08-13 16:43:40|||||||||1
1755103440000|2025-08-13 16:44:00|||||||||1
1755103480000|2025-08-13 16:44:40|||||||||2
1755103500000|2025-08-13 16:45:00|||||||||5
1755103510000|2025-08-13 16:45:10|18.16|18|18.16|18|18.16|18|18.16|18|1
1755103520000|2025-08-13 16:45:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1755103530000|2025-08-13 16:45:30|18.16|18|18.16|18|18.16|18|18.15|17.99|1
1755103540000|2025-08-13 16:45:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|98
1755103570000|2025-08-13 16:46:10|18.16|18|18.16|18|18.16|18|18.16|18|49
1755103580000|2025-08-13 16:46:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1755103590000|2025-08-13 16:46:30|||||||||9
1755103600000|2025-08-13 16:46:40|||||||||1
1755103620000|2025-08-13 16:47:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1755103630000|2025-08-13 16:47:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1755103640000|2025-08-13 16:47:20|||||||||1
1755103660000|2025-08-13 16:47:40|||||||||1
1755103670000|2025-08-13 16:47:50|||||||||1
1755103700000|2025-08-13 16:48:20|18.16|18|18.16|18|18.16|18|18.16|18|1
1755103710000|2025-08-13 16:48:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|7
1755103720000|2025-08-13 16:48:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1755103730000|2025-08-13 16:48:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|0
1755103740000|2025-08-13 16:49:00|18.16|18|18.16|18|18.16|18|18.16|18|1
1755103750000|2025-08-13 16:49:10|||||||||5
1755103760000|2025-08-13 16:49:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|1
1755103770000|2025-08-13 16:49:30|18.16|18|18.16|18|18.16|18|18.16|18|1
1755103780000|2025-08-13 16:49:40|18.2|18.04|18.16|18|18.2|18.04|18.16|18|18
1755103800000|2025-08-13 16:50:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1755103810000|2025-08-13 16:50:10|||||||||4
1755103820000|2025-08-13 16:50:20|||||||||1
1755103840000|2025-08-13 16:50:40|||||||||4
1755103850000|2025-08-13 16:50:50|||||||||2
1755103860000|2025-08-13 16:51:00|||||||||1
1755103880000|2025-08-13 16:51:20|||||||||20
1755103890000|2025-08-13 16:51:30|||||||||4
1755103900000|2025-08-13 16:51:40|||||||||1
1755103910000|2025-08-13 16:51:50|||||||||1
1755103920000|2025-08-13 16:52:00|18.16|18|18.16|18|18.16|18|18.16|18|20
1755103930000|2025-08-13 16:52:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|13
1755103940000|2025-08-13 16:52:20|||||||||3
1755103950000|2025-08-13 16:52:30|||||||||6
1755103960000|2025-08-13 16:52:40|18.16|18|18.16|18|18.2|18.04|18.16|18|41
1755103970000|2025-08-13 16:52:50|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|5
1755103980000|2025-08-13 16:53:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|15
1755103990000|2025-08-13 16:53:10|||||||||3
1755104000000|2025-08-13 16:53:20|18.16|18|18.16|18|18.2|18.04|18.16|18|13
1755104010000|2025-08-13 16:53:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|7
1755104020000|2025-08-13 16:53:40|18.2|18.04|18.16|18|18.2|18.04|18.16|18|91
1755104030000|2025-08-13 16:53:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|17
1755104050000|2025-08-13 16:54:10|||||||||3
1755104060000|2025-08-13 16:54:20|||||||||18
1755104070000|2025-08-13 16:54:30|||||||||8
1755104080000|2025-08-13 16:54:40|||||||||2
1755104090000|2025-08-13 16:54:50|||||||||2
1755104130000|2025-08-13 16:55:30|||||||||3
1755104140000|2025-08-13 16:55:40|||||||||5
1755104150000|2025-08-13 16:55:50|||||||||6
1755104160000|2025-08-13 16:56:00|||||||||2
1755104170000|2025-08-13 16:56:10|||||||||8
1755104190000|2025-08-13 16:56:30|||||||||2
1755104210000|2025-08-13 16:56:50|18.16|18|18.16|18|18.16|18|18.16|18|6
1755104220000|2025-08-13 16:57:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1755104230000|2025-08-13 16:57:10|18.16|18|18.16|18|18.16|18|18.15|17.99|64
1755104240000|2025-08-13 16:57:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|62
1755104250000|2025-08-13 16:57:30|||||||||1
1755104300000|2025-08-13 16:58:20|||||||||3
1755104310000|2025-08-13 16:58:30|||||||||1
1755104340000|2025-08-13 16:59:00|||||||||3
1755104350000|2025-08-13 16:59:10|||||||||1
1755104360000|2025-08-13 16:59:20|||||||||5
1755104370000|2025-08-13 16:59:30|18.16|18|18.16|18|18.16|18|18.15|17.99|39
1755104380000|2025-08-13 16:59:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1755104390000|2025-08-13 16:59:50|||||||||3
1755104400000|2025-08-13 17:00:00|||||||||1
1755104410000|2025-08-13 17:00:10|||||||||1
1755104420000|2025-08-13 17:00:20|||||||||20
1755104430000|2025-08-13 17:00:30|||||||||2
1755104440000|2025-08-13 17:00:40|||||||||1
1755104470000|2025-08-13 17:01:10|||||||||1
1755104480000|2025-08-13 17:01:20|||||||||2
1755104490000|2025-08-13 17:01:30|||||||||1
1755104530000|2025-08-13 17:02:10|||||||||1
1755104560000|2025-08-13 17:02:40|||||||||25
1755104570000|2025-08-13 17:02:50|||||||||6
1755104580000|2025-08-13 17:03:00|||||||||1
1755104600000|2025-08-13 17:03:20|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|248
1755104640000|2025-08-13 17:04:00|||||||||1
1755104650000|2025-08-13 17:04:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|77
1755104660000|2025-08-13 17:04:20|||||||||2
1755104670000|2025-08-13 17:04:30|||||||||15
1755104690000|2025-08-13 17:04:50|||||||||1
1755104710000|2025-08-13 17:05:10|||||||||3
1755104720000|2025-08-13 17:05:20|||||||||1
1755104730000|2025-08-13 17:05:30|||||||||11
1755104750000|2025-08-13 17:05:50|||||||||2
1755104780000|2025-08-13 17:06:20|||||||||1
1755104790000|2025-08-13 17:06:30|||||||||1
1755104800000|2025-08-13 17:06:40|||||||||1
1755104820000|2025-08-13 17:07:00|||||||||5
1755104830000|2025-08-13 17:07:10|||||||||1
1755104860000|2025-08-13 17:07:40|||||||||2
1755104870000|2025-08-13 17:07:50|||||||||1
1755104880000|2025-08-13 17:08:00|||||||||1
1755104900000|2025-08-13 17:08:20|||||||||11
1755104910000|2025-08-13 17:08:30|||||||||2
1755104930000|2025-08-13 17:08:50|||||||||1
1755104940000|2025-08-13 17:09:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|17
1755104950000|2025-08-13 17:09:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1755104960000|2025-08-13 17:09:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1755104970000|2025-08-13 17:09:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|85
1755104980000|2025-08-13 17:09:40|||||||||2
1755104990000|2025-08-13 17:09:50|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|3
1755105000000|2025-08-13 17:10:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1755105020000|2025-08-13 17:10:20|||||||||2
1755105040000|2025-08-13 17:10:40|||||||||4
1755105070000|2025-08-13 17:11:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|91
1755105080000|2025-08-13 17:11:20|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|10
1755105090000|2025-08-13 17:11:30|||||||||4
1755105100000|2025-08-13 17:11:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1755105110000|2025-08-13 17:11:50|||||||||1
1755105120000|2025-08-13 17:12:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|2
1755105130000|2025-08-13 17:12:10|||||||||1
1755105140000|2025-08-13 17:12:20|||||||||1
1755105170000|2025-08-13 17:12:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1755105180000|2025-08-13 17:13:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1755105190000|2025-08-13 17:13:10|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|4
1755105210000|2025-08-13 17:13:30|||||||||3
1755105220000|2025-08-13 17:13:40|||||||||2
1755105240000|2025-08-13 17:14:00|||||||||1
1755105270000|2025-08-13 17:14:30|||||||||5
1755105290000|2025-08-13 17:14:50|||||||||3
1755105300000|2025-08-13 17:15:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|101
1755105310000|2025-08-13 17:15:10|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|3
1755105320000|2025-08-13 17:15:20|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|22
1755105340000|2025-08-13 17:15:40|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|7
1755105360000|2025-08-13 17:16:00|||||||||14
1755105370000|2025-08-13 17:16:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|3
1755105400000|2025-08-13 17:16:40|||||||||6
1755105410000|2025-08-13 17:16:50|||||||||5
1755105430000|2025-08-13 17:17:10|||||||||1
1755105450000|2025-08-13 17:17:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1755105460000|2025-08-13 17:17:40|||||||||4
1755105480000|2025-08-13 17:18:00|||||||||9
1755105500000|2025-08-13 17:18:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|101
1755105510000|2025-08-13 17:18:30|||||||||3
1755105540000|2025-08-13 17:19:00|||||||||20
1755105550000|2025-08-13 17:19:10|||||||||2
1755105560000|2025-08-13 17:19:20|||||||||2
1755105570000|2025-08-13 17:19:30|||||||||1
1755105580000|2025-08-13 17:19:40|||||||||2
1755105590000|2025-08-13 17:19:50|||||||||1
1755105600000|2025-08-13 17:20:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1755105610000|2025-08-13 17:20:10|||||||||4
1755105630000|2025-08-13 17:20:30|||||||||5
1755105640000|2025-08-13 17:20:40|||||||||5
1755105650000|2025-08-13 17:20:50|||||||||64
1755105660000|2025-08-13 17:21:00|||||||||7
1755105670000|2025-08-13 17:21:10|||||||||34
1755105680000|2025-08-13 17:21:20|||||||||15
1755105690000|2025-08-13 17:21:30|||||||||8
1755105700000|2025-08-13 17:21:40|||||||||10
1755105710000|2025-08-13 17:21:50|||||||||2
1755105720000|2025-08-13 17:22:00|||||||||4
1755105740000|2025-08-13 17:22:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|80
1755105750000|2025-08-13 17:22:30|||||||||8
1755105760000|2025-08-13 17:22:40|||||||||2
1755105790000|2025-08-13 17:23:10|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|8
1755105800000|2025-08-13 17:23:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1755105810000|2025-08-13 17:23:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1755105820000|2025-08-13 17:23:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1755105830000|2025-08-13 17:23:50|||||||||3
1755105840000|2025-08-13 17:24:00|||||||||1
1755105860000|2025-08-13 17:24:20|||||||||1
1755105870000|2025-08-13 17:24:30|||||||||1
1755105920000|2025-08-13 17:25:20|||||||||16
1755105930000|2025-08-13 17:25:30|||||||||5
1755105950000|2025-08-13 17:25:50|||||||||2
1755105960000|2025-08-13 17:26:00|||||||||1
1755105970000|2025-08-13 17:26:10|||||||||1
1755106020000|2025-08-13 17:27:00|||||||||1
1755106030000|2025-08-13 17:27:10|||||||||1
1755106050000|2025-08-13 17:27:30|||||||||1
1755106060000|2025-08-13 17:27:40|||||||||7
1755106070000|2025-08-13 17:27:50|||||||||1
1755106080000|2025-08-13 17:28:00|||||||||26
1755106090000|2025-08-13 17:28:10|||||||||2
1755106100000|2025-08-13 17:28:20|||||||||1
1755106130000|2025-08-13 17:28:50|||||||||1
1755106140000|2025-08-13 17:29:00|||||||||30
1755106150000|2025-08-13 17:29:10|||||||||1
1755106170000|2025-08-13 17:29:30|||||||||1
1755106180000|2025-08-13 17:29:40|||||||||1
1755106190000|2025-08-13 17:29:50|||||||||1
1755106200000|2025-08-13 17:30:00|||||||||2
1755106210000|2025-08-13 17:30:10|||||||||5
1755106220000|2025-08-13 17:30:20|||||||||3
1755106250000|2025-08-13 17:30:50|||||||||1
1755106300000|2025-08-13 17:31:40|||||||||2
1755106310000|2025-08-13 17:31:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1755106320000|2025-08-13 17:32:00|||||||||14
1755106340000|2025-08-13 17:32:20|||||||||1
1755106370000|2025-08-13 17:32:50|||||||||16
1755106380000|2025-08-13 17:33:00|||||||||41
1755106390000|2025-08-13 17:33:10|||||||||4
1755106430000|2025-08-13 17:33:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|25
1755106440000|2025-08-13 17:34:00|||||||||1
1755106460000|2025-08-13 17:34:20|||||||||6
1755106490000|2025-08-13 17:34:50|||||||||1
1755106530000|2025-08-13 17:35:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|11
1755106550000|2025-08-13 17:35:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1755106590000|2025-08-13 17:36:30|||||||||1
1755106630000|2025-08-13 17:37:10|||||||||2
1755106640000|2025-08-13 17:37:20|||||||||1
1755106670000|2025-08-13 17:37:50|||||||||2
1755106690000|2025-08-13 17:38:10|||||||||1
1755106710000|2025-08-13 17:38:30|||||||||6
1755106760000|2025-08-13 17:39:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1755106780000|2025-08-13 17:39:40|18.2|18.04|18.2|18.04|18.2|18.04|18.15|17.99|93
1755106820000|2025-08-13 17:40:20|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|34
1755106830000|2025-08-13 17:40:30|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|2
1755106850000|2025-08-13 17:40:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1755106870000|2025-08-13 17:41:10|||||||||2
1755106910000|2025-08-13 17:41:50|||||||||2
1755106920000|2025-08-13 17:42:00|||||||||4
1755106930000|2025-08-13 17:42:10|||||||||12
1755106940000|2025-08-13 17:42:20|||||||||3
1755106950000|2025-08-13 17:42:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|79
1755106960000|2025-08-13 17:42:40|||||||||1
1755106970000|2025-08-13 17:42:50|||||||||2
1755106980000|2025-08-13 17:43:00|||||||||1
1755107000000|2025-08-13 17:43:20|||||||||3
1755107010000|2025-08-13 17:43:30|||||||||2
1755107020000|2025-08-13 17:43:40|||||||||3
1755107030000|2025-08-13 17:43:50|||||||||2
1755107040000|2025-08-13 17:44:00|||||||||6
1755107080000|2025-08-13 17:44:40|||||||||3
1755107180000|2025-08-13 17:46:20|||||||||2
1755107220000|2025-08-13 17:47:00|||||||||1
1755107240000|2025-08-13 17:47:20|||||||||6
1755107260000|2025-08-13 17:47:40|||||||||2
1755107280000|2025-08-13 17:48:00|||||||||1
1755107320000|2025-08-13 17:48:40|||||||||1
1755107400000|2025-08-13 17:50:00|||||||||1
1755107420000|2025-08-13 17:50:20|||||||||1
1755107430000|2025-08-13 17:50:30|||||||||3
1755107450000|2025-08-13 17:50:50|||||||||5
1755107470000|2025-08-13 17:51:10|||||||||1
1755107490000|2025-08-13 17:51:30|||||||||35
1755107540000|2025-08-13 17:52:20|||||||||1
1755107550000|2025-08-13 17:52:30|||||||||5
1755107580000|2025-08-13 17:53:00|||||||||5
1755107610000|2025-08-13 17:53:30|||||||||42
1755107620000|2025-08-13 17:53:40|||||||||6
1755107630000|2025-08-13 17:53:50|||||||||1
1755107640000|2025-08-13 17:54:00|||||||||1
1755107670000|2025-08-13 17:54:30|||||||||1
1755107680000|2025-08-13 17:54:40|||||||||23
1755107690000|2025-08-13 17:54:50|||||||||1
1755107700000|2025-08-13 17:55:00|||||||||3
1755107710000|2025-08-13 17:55:10|||||||||2
1755107730000|2025-08-13 17:55:30|||||||||1
1755107760000|2025-08-13 17:56:00|||||||||1
1755107790000|2025-08-13 17:56:30|||||||||1
1755107800000|2025-08-13 17:56:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|236
1755107810000|2025-08-13 17:56:50|||||||||8
1755107840000|2025-08-13 17:57:20|||||||||1
1755107850000|2025-08-13 17:57:30|||||||||1
1755107890000|2025-08-13 17:58:10|||||||||44
1755107900000|2025-08-13 17:58:20|||||||||3
1755107910000|2025-08-13 17:58:30|||||||||1
1755107920000|2025-08-13 17:58:40|||||||||1
1755107930000|2025-08-13 17:58:50|||||||||3
1755107940000|2025-08-13 17:59:00|||||||||2
1755107950000|2025-08-13 17:59:10|||||||||1
1755107960000|2025-08-13 17:59:20|||||||||1
1755107970000|2025-08-13 17:59:30|||||||||1
1755108000000|2025-08-13 18:00:00|||||||||2
1755108020000|2025-08-13 18:00:20|||||||||3
1755108050000|2025-08-13 18:00:50|||||||||2
1755108090000|2025-08-13 18:01:30|||||||||1
1755108100000|2025-08-13 18:01:40|||||||||1
1755108120000|2025-08-13 18:02:00|||||||||30
1755108130000|2025-08-13 18:02:10|||||||||1
1755108150000|2025-08-13 18:02:30|||||||||1
1755108160000|2025-08-13 18:02:40|||||||||1
1755108190000|2025-08-13 18:03:10|||||||||2
1755108200000|2025-08-13 18:03:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|295
1755108210000|2025-08-13 18:03:30|||||||||15
1755108240000|2025-08-13 18:04:00|||||||||1
1755108260000|2025-08-13 18:04:20|||||||||2
1755108280000|2025-08-13 18:04:40|||||||||1
1755108310000|2025-08-13 18:05:10|||||||||2
1755108320000|2025-08-13 18:05:20|||||||||1
1755108360000|2025-08-13 18:06:00|||||||||1
1755108370000|2025-08-13 18:06:10|||||||||1
1755108380000|2025-08-13 18:06:20|||||||||3
1755108400000|2025-08-13 18:06:40|||||||||1
1755108410000|2025-08-13 18:06:50|||||||||1
1755108420000|2025-08-13 18:07:00|||||||||6
1755108430000|2025-08-13 18:07:10|||||||||1
1755108440000|2025-08-13 18:07:20|||||||||1
1755108450000|2025-08-13 18:07:30|||||||||20
1755108460000|2025-08-13 18:07:40|||||||||10
1755108490000|2025-08-13 18:08:10|||||||||1
1755108500000|2025-08-13 18:08:20|||||||||2
1755108520000|2025-08-13 18:08:40|||||||||2
1755108550000|2025-08-13 18:09:10|||||||||1
1755108560000|2025-08-13 18:09:20|||||||||2
1755108570000|2025-08-13 18:09:30|||||||||3
1755108580000|2025-08-13 18:09:40|||||||||1
1755108590000|2025-08-13 18:09:50|||||||||14
1755108600000|2025-08-13 18:10:00|||||||||39
1755108620000|2025-08-13 18:10:20|||||||||5
1755108630000|2025-08-13 18:10:30|||||||||48
1755108650000|2025-08-13 18:10:50|||||||||1
1755108660000|2025-08-13 18:11:00|||||||||1
1755108670000|2025-08-13 18:11:10|||||||||3
1755108680000|2025-08-13 18:11:20|||||||||1
1755108690000|2025-08-13 18:11:30|||||||||29
1755108710000|2025-08-13 18:11:50|||||||||13
1755108730000|2025-08-13 18:12:10|||||||||2
1755108740000|2025-08-13 18:12:20|||||||||26
1755108750000|2025-08-13 18:12:30|||||||||13
1755108760000|2025-08-13 18:12:40|||||||||5
1755108770000|2025-08-13 18:12:50|||||||||1
1755108780000|2025-08-13 18:13:00|||||||||1
1755108790000|2025-08-13 18:13:10|||||||||11
1755108800000|2025-08-13 18:13:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|47
1755108810000|2025-08-13 18:13:30|||||||||43
1755108820000|2025-08-13 18:13:40|||||||||11
1755108830000|2025-08-13 18:13:50|||||||||38
1755108840000|2025-08-13 18:14:00|||||||||11
1755108850000|2025-08-13 18:14:10|||||||||6
1755108860000|2025-08-13 18:14:20|||||||||21
1755108880000|2025-08-13 18:14:40|||||||||44
1755108890000|2025-08-13 18:14:50|||||||||2
1755108900000|2025-08-13 18:15:00|||||||||5
1755108910000|2025-08-13 18:15:10|||||||||3
1755108930000|2025-08-13 18:15:30|||||||||3
1755108940000|2025-08-13 18:15:40|||||||||11
1755108950000|2025-08-13 18:15:50|||||||||2
1755108960000|2025-08-13 18:16:00|||||||||1
1755108970000|2025-08-13 18:16:10|||||||||1
1755108980000|2025-08-13 18:16:20|||||||||1
1755109020000|2025-08-13 18:17:00|||||||||2
1755109030000|2025-08-13 18:17:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|25
1755109050000|2025-08-13 18:17:30|||||||||9
1755109070000|2025-08-13 18:17:50|||||||||1
1755109090000|2025-08-13 18:18:10|||||||||49
1755109120000|2025-08-13 18:18:40|||||||||3
1755109130000|2025-08-13 18:18:50|||||||||2
1755109140000|2025-08-13 18:19:00|||||||||1
1755109160000|2025-08-13 18:19:20|||||||||1
1755109180000|2025-08-13 18:19:40|||||||||1
1755109200000|2025-08-13 18:20:00|||||||||2
1755109210000|2025-08-13 18:20:10|||||||||56
1755109220000|2025-08-13 18:20:20|||||||||1
1755109240000|2025-08-13 18:20:40|||||||||1
1755109250000|2025-08-13 18:20:50|||||||||9
1755109290000|2025-08-13 18:21:30|||||||||1
1755109340000|2025-08-13 18:22:20|||||||||40
1755109350000|2025-08-13 18:22:30|||||||||2
1755109370000|2025-08-13 18:22:50|||||||||19
1755109380000|2025-08-13 18:23:00|||||||||32
1755109390000|2025-08-13 18:23:10|||||||||1
1755109400000|2025-08-13 18:23:20|||||||||14
1755109440000|2025-08-13 18:24:00|||||||||3
1755109450000|2025-08-13 18:24:10|||||||||1
1755109480000|2025-08-13 18:24:40|||||||||4
1755109490000|2025-08-13 18:24:50|||||||||4
1755109510000|2025-08-13 18:25:10|||||||||1
1755109560000|2025-08-13 18:26:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|21
1755109580000|2025-08-13 18:26:20|||||||||1
1755109590000|2025-08-13 18:26:30|||||||||7
1755109600000|2025-08-13 18:26:40|||||||||1
1755109610000|2025-08-13 18:26:50|||||||||2
1755109620000|2025-08-13 18:27:00|||||||||12
1755109630000|2025-08-13 18:27:10|||||||||1
1755109640000|2025-08-13 18:27:20|||||||||1
1755109650000|2025-08-13 18:27:30|||||||||1
1755109670000|2025-08-13 18:27:50|||||||||1
1755109680000|2025-08-13 18:28:00|||||||||50
1755109690000|2025-08-13 18:28:10|||||||||17
1755109730000|2025-08-13 18:28:50|||||||||2
1755109750000|2025-08-13 18:29:10|||||||||2
1755109760000|2025-08-13 18:29:20|||||||||1
1755109770000|2025-08-13 18:29:30|||||||||69
1755109780000|2025-08-13 18:29:40|||||||||37
1755109790000|2025-08-13 18:29:50|||||||||14
1755109800000|2025-08-13 18:30:00|||||||||40
1755109820000|2025-08-13 18:30:20|||||||||1
1755109830000|2025-08-13 18:30:30|||||||||3
1755109840000|2025-08-13 18:30:40|||||||||2
1755109880000|2025-08-13 18:31:20|||||||||2
1755109890000|2025-08-13 18:31:30|||||||||2
1755109900000|2025-08-13 18:31:40|||||||||29
1755109910000|2025-08-13 18:31:50|||||||||5
1755109920000|2025-08-13 18:32:00|||||||||30
1755109930000|2025-08-13 18:32:10|||||||||1
1755109940000|2025-08-13 18:32:20|||||||||3
1755109950000|2025-08-13 18:32:30|||||||||27
1755109970000|2025-08-13 18:32:50|||||||||1
1755109980000|2025-08-13 18:33:00|||||||||3
1755109990000|2025-08-13 18:33:10|||||||||2
1755110000000|2025-08-13 18:33:20|||||||||2
1755110010000|2025-08-13 18:33:30|||||||||3
1755110030000|2025-08-13 18:33:50|||||||||1
1755110040000|2025-08-13 18:34:00|||||||||6
1755110050000|2025-08-13 18:34:10|||||||||1
1755110060000|2025-08-13 18:34:20|||||||||25
1755110070000|2025-08-13 18:34:30|||||||||6
1755110080000|2025-08-13 18:34:40|||||||||3
1755110090000|2025-08-13 18:34:50|||||||||2
1755110100000|2025-08-13 18:35:00|||||||||4
1755110110000|2025-08-13 18:35:10|||||||||2
1755110120000|2025-08-13 18:35:20|||||||||4
1755110130000|2025-08-13 18:35:30|||||||||6
1755110140000|2025-08-13 18:35:40|||||||||6
1755110150000|2025-08-13 18:35:50|||||||||2
1755110160000|2025-08-13 18:36:00|||||||||5
1755110170000|2025-08-13 18:36:10|||||||||2
1755110180000|2025-08-13 18:36:20|||||||||1
1755110200000|2025-08-13 18:36:40|||||||||2
1755110210000|2025-08-13 18:36:50|||||||||6
1755110220000|2025-08-13 18:37:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|213
1755110240000|2025-08-13 18:37:20|||||||||6
1755110250000|2025-08-13 18:37:30|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|172
1755110260000|2025-08-13 18:37:40|||||||||8
1755110270000|2025-08-13 18:37:50|18.16|18|18.16|18|18.16|18|18.15|17.99|10
1755110280000|2025-08-13 18:38:00|18.15|17.99|18.11|17.95|18.15|17.99|18.11|17.95|10
1755110290000|2025-08-13 18:38:10|||||||||1
1755110300000|2025-08-13 18:38:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|24
1755110310000|2025-08-13 18:38:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|1
1755110320000|2025-08-13 18:38:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|1
1755110330000|2025-08-13 18:38:50|||||||||3
1755110340000|2025-08-13 18:39:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1755110360000|2025-08-13 18:39:20|||||||||1
1755110370000|2025-08-13 18:39:30|||||||||1
1755110380000|2025-08-13 18:39:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1755110390000|2025-08-13 18:39:50|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|1
1755110400000|2025-08-13 18:40:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|43
1755110410000|2025-08-13 18:40:10|||||||||1
1755110420000|2025-08-13 18:40:20|||||||||2
1755110430000|2025-08-13 18:40:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|5
1755110460000|2025-08-13 18:41:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|0
1755110470000|2025-08-13 18:41:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|0
1755110480000|2025-08-13 18:41:20|||||||||11
1755110490000|2025-08-13 18:41:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|2
1755110500000|2025-08-13 18:41:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1755110540000|2025-08-13 18:42:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|29
1755110550000|2025-08-13 18:42:30|||||||||2
1755110560000|2025-08-13 18:42:40|||||||||5
1755110590000|2025-08-13 18:43:10|||||||||1
1755110600000|2025-08-13 18:43:20|||||||||2
1755110610000|2025-08-13 18:43:30|||||||||3
1755110620000|2025-08-13 18:43:40|||||||||614
1755110640000|2025-08-13 18:44:00|||||||||3
1755110650000|2025-08-13 18:44:10|||||||||1
1755110660000|2025-08-13 18:44:20|||||||||31
1755110670000|2025-08-13 18:44:30|||||||||30
1755110680000|2025-08-13 18:44:40|||||||||1
1755110690000|2025-08-13 18:44:50|||||||||1
1755110700000|2025-08-13 18:45:00|||||||||32
1755110720000|2025-08-13 18:45:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|37
1755110730000|2025-08-13 18:45:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|92
1755110760000|2025-08-13 18:46:00|||||||||1
1755110770000|2025-08-13 18:46:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|13
1755110780000|2025-08-13 18:46:20|18.1|17.94|18.08|17.92|18.1|17.94|18.06|17.9|20
1755110790000|2025-08-13 18:46:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1755110800000|2025-08-13 18:46:40|||||||||1
1755110810000|2025-08-13 18:46:50|18.08|17.92|18.06|17.9|18.1|17.94|18.06|17.9|36
1755110820000|2025-08-13 18:47:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1755110830000|2025-08-13 18:47:10|||||||||84
1755110840000|2025-08-13 18:47:20|||||||||1
1755110850000|2025-08-13 18:47:30|||||||||1
1755110860000|2025-08-13 18:47:40|||||||||1
1755110870000|2025-08-13 18:47:50|||||||||14
1755110880000|2025-08-13 18:48:00|||||||||74
1755110890000|2025-08-13 18:48:10|||||||||6
1755110920000|2025-08-13 18:48:40|||||||||11
1755110950000|2025-08-13 18:49:10|||||||||1
1755110960000|2025-08-13 18:49:20|||||||||64
1755110980000|2025-08-13 18:49:40|||||||||2
1755110990000|2025-08-13 18:49:50|||||||||57
1755111010000|2025-08-13 18:50:10|||||||||1
1755111020000|2025-08-13 18:50:20|||||||||32
1755111030000|2025-08-13 18:50:30|||||||||39
1755111040000|2025-08-13 18:50:40|||||||||3
1755111050000|2025-08-13 18:50:50|||||||||2
1755111060000|2025-08-13 18:51:00|||||||||1
1755111070000|2025-08-13 18:51:10|||||||||2
1755111080000|2025-08-13 18:51:20|||||||||158
1755111090000|2025-08-13 18:51:30|||||||||51
1755111140000|2025-08-13 18:52:20|||||||||1
1755111150000|2025-08-13 18:52:30|||||||||28
1755111160000|2025-08-13 18:52:40|||||||||1
1755111170000|2025-08-13 18:52:50|||||||||2
1755111190000|2025-08-13 18:53:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|17
1755111210000|2025-08-13 18:53:30|||||||||28
1755111220000|2025-08-13 18:53:40|||||||||1
1755111240000|2025-08-13 18:54:00|||||||||1
1755111250000|2025-08-13 18:54:10|||||||||2
1755111300000|2025-08-13 18:55:00|||||||||1
1755111310000|2025-08-13 18:55:10|||||||||3
1755111330000|2025-08-13 18:55:30|||||||||1
1755111350000|2025-08-13 18:55:50|||||||||1
1755111360000|2025-08-13 18:56:00|||||||||2
1755111380000|2025-08-13 18:56:20|||||||||1
1755111390000|2025-08-13 18:56:30|||||||||8
1755111400000|2025-08-13 18:56:40|||||||||1
1755111410000|2025-08-13 18:56:50|||||||||2
1755111440000|2025-08-13 18:57:20|||||||||2
1755111450000|2025-08-13 18:57:30|||||||||12
1755111460000|2025-08-13 18:57:40|||||||||11
1755111470000|2025-08-13 18:57:50|||||||||2
1755111500000|2025-08-13 18:58:20|||||||||1
1755111510000|2025-08-13 18:58:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1755111520000|2025-08-13 18:58:40|||||||||6
1755111530000|2025-08-13 18:58:50|||||||||24
1755111550000|2025-08-13 18:59:10|||||||||3
1755111560000|2025-08-13 18:59:20|||||||||21
1755111570000|2025-08-13 18:59:30|||||||||2
1755111580000|2025-08-13 18:59:40|||||||||2
1755111590000|2025-08-13 18:59:50|||||||||7
1755111600000|2025-08-13 19:00:00|||||||||1
1755111610000|2025-08-13 19:00:10|||||||||1
1755111630000|2025-08-13 19:00:30|||||||||3
1755111660000|2025-08-13 19:01:00|||||||||4
1755111670000|2025-08-13 19:01:10|||||||||1
1755111680000|2025-08-13 19:01:20|||||||||1
1755111690000|2025-08-13 19:01:30|||||||||74
1755111720000|2025-08-13 19:02:00|||||||||15
1755111730000|2025-08-13 19:02:10|||||||||17
1755111740000|2025-08-13 19:02:20|||||||||1
1755111760000|2025-08-13 19:02:40|||||||||1
1755111780000|2025-08-13 19:03:00|||||||||30
1755111790000|2025-08-13 19:03:10|||||||||10
1755111800000|2025-08-13 19:03:20|||||||||2
1755111810000|2025-08-13 19:03:30|||||||||7
1755111820000|2025-08-13 19:03:40|||||||||2
1755111840000|2025-08-13 19:04:00|||||||||3
1755111850000|2025-08-13 19:04:10|||||||||33
1755111860000|2025-08-13 19:04:20|||||||||1
1755111880000|2025-08-13 19:04:40|||||||||3
1755111890000|2025-08-13 19:04:50|||||||||4
1755111900000|2025-08-13 19:05:00|||||||||1
1755111920000|2025-08-13 19:05:20|||||||||7
1755111930000|2025-08-13 19:05:30|||||||||21
1755111940000|2025-08-13 19:05:40|||||||||1
1755111950000|2025-08-13 19:05:50|||||||||4
1755111960000|2025-08-13 19:06:00|||||||||2
1755111980000|2025-08-13 19:06:20|||||||||3
1755111990000|2025-08-13 19:06:30|||||||||2
1755112010000|2025-08-13 19:06:50|||||||||1
1755112020000|2025-08-13 19:07:00|||||||||2
1755112030000|2025-08-13 19:07:10|||||||||8
1755112040000|2025-08-13 19:07:20|||||||||50
1755112050000|2025-08-13 19:07:30|||||||||1
1755112060000|2025-08-13 19:07:40|||||||||1
1755112080000|2025-08-13 19:08:00|||||||||1
1755112090000|2025-08-13 19:08:10|||||||||3
1755112100000|2025-08-13 19:08:20|||||||||14
1755112110000|2025-08-13 19:08:30|||||||||3
1755112120000|2025-08-13 19:08:40|||||||||2
1755112130000|2025-08-13 19:08:50|||||||||1
1755112140000|2025-08-13 19:09:00|||||||||3
1755112150000|2025-08-13 19:09:10|||||||||2
1755112160000|2025-08-13 19:09:20|||||||||1
1755112170000|2025-08-13 19:09:30|||||||||4
1755112180000|2025-08-13 19:09:40|||||||||1
1755112190000|2025-08-13 19:09:50|||||||||1
1755112210000|2025-08-13 19:10:10|||||||||9
1755112220000|2025-08-13 19:10:20|||||||||12
1755112230000|2025-08-13 19:10:30|||||||||7
1755112240000|2025-08-13 19:10:40|||||||||1
1755112250000|2025-08-13 19:10:50|||||||||29
1755112260000|2025-08-13 19:11:00|||||||||86
1755112270000|2025-08-13 19:11:10|||||||||20
1755112280000|2025-08-13 19:11:20|||||||||39
1755112290000|2025-08-13 19:11:30|||||||||3
1755112300000|2025-08-13 19:11:40|||||||||128
1755112310000|2025-08-13 19:11:50|||||||||6
1755112320000|2025-08-13 19:12:00|||||||||1
1755112330000|2025-08-13 19:12:10|||||||||3
1755112340000|2025-08-13 19:12:20|||||||||1
1755112350000|2025-08-13 19:12:30|||||||||1
1755112360000|2025-08-13 19:12:40|||||||||115
1755112370000|2025-08-13 19:12:50|||||||||1
1755112380000|2025-08-13 19:13:00|||||||||10
1755112390000|2025-08-13 19:13:10|||||||||4
1755112400000|2025-08-13 19:13:20|||||||||1
1755112410000|2025-08-13 19:13:30|||||||||11
1755112420000|2025-08-13 19:13:40|||||||||1
1755112430000|2025-08-13 19:13:50|||||||||3
1755112440000|2025-08-13 19:14:00|||||||||2
1755112450000|2025-08-13 19:14:10|||||||||2
1755112460000|2025-08-13 19:14:20|||||||||4
1755112470000|2025-08-13 19:14:30|||||||||40
1755112480000|2025-08-13 19:14:40|||||||||12
1755112490000|2025-08-13 19:14:50|||||||||10
1755112500000|2025-08-13 19:15:00|||||||||3
1755112520000|2025-08-13 19:15:20|||||||||1
1755112530000|2025-08-13 19:15:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1755112540000|2025-08-13 19:15:40|||||||||2
1755112550000|2025-08-13 19:15:50|||||||||1
1755112560000|2025-08-13 19:16:00|||||||||2
1755112570000|2025-08-13 19:16:10|||||||||2
1755112590000|2025-08-13 19:16:30|||||||||1
1755112600000|2025-08-13 19:16:40|||||||||26
1755112630000|2025-08-13 19:17:10|||||||||3
1755112640000|2025-08-13 19:17:20|||||||||1
1755112650000|2025-08-13 19:17:30|||||||||13
1755112670000|2025-08-13 19:17:50|||||||||2
1755112680000|2025-08-13 19:18:00|||||||||4
1755112690000|2025-08-13 19:18:10|||||||||3
1755112710000|2025-08-13 19:18:30|||||||||1
1755112720000|2025-08-13 19:18:40|||||||||1
1755112740000|2025-08-13 19:19:00|||||||||1
1755112760000|2025-08-13 19:19:20|||||||||1
1755112770000|2025-08-13 19:19:30|||||||||1
1755112780000|2025-08-13 19:19:40|||||||||2
1755112800000|2025-08-13 19:20:00|||||||||1
1755112820000|2025-08-13 19:20:20|||||||||1
1755112830000|2025-08-13 19:20:30|||||||||1
1755112850000|2025-08-13 19:20:50|||||||||6
1755112860000|2025-08-13 19:21:00|||||||||17
1755112870000|2025-08-13 19:21:10|||||||||4
1755112880000|2025-08-13 19:21:20|||||||||13
1755112890000|2025-08-13 19:21:30|||||||||50
1755112900000|2025-08-13 19:21:40|||||||||12
1755112910000|2025-08-13 19:21:50|||||||||23
1755112920000|2025-08-13 19:22:00|||||||||2
1755112930000|2025-08-13 19:22:10|||||||||4
1755112950000|2025-08-13 19:22:30|||||||||1
1755112960000|2025-08-13 19:22:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|23
1755112970000|2025-08-13 19:22:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|159
1755112980000|2025-08-13 19:23:00|||||||||3
1755113000000|2025-08-13 19:23:20|||||||||3
1755113010000|2025-08-13 19:23:30|||||||||26
1755113020000|2025-08-13 19:23:40|||||||||16
1755113030000|2025-08-13 19:23:50|||||||||1
1755113040000|2025-08-13 19:24:00|||||||||2
1755113060000|2025-08-13 19:24:20|||||||||3
1755113070000|2025-08-13 19:24:30|||||||||3
1755113080000|2025-08-13 19:24:40|||||||||3
1755113090000|2025-08-13 19:24:50|||||||||1
1755113100000|2025-08-13 19:25:00|||||||||20
1755113110000|2025-08-13 19:25:10|||||||||32
1755113120000|2025-08-13 19:25:20|||||||||15
1755113140000|2025-08-13 19:25:40|||||||||36
1755113150000|2025-08-13 19:25:50|||||||||3
1755113170000|2025-08-13 19:26:10|||||||||6
1755113180000|2025-08-13 19:26:20|||||||||2
1755113190000|2025-08-13 19:26:30|||||||||3
1755113200000|2025-08-13 19:26:40|||||||||1
1755113210000|2025-08-13 19:26:50|||||||||1
1755113220000|2025-08-13 19:27:00|||||||||1
1755113230000|2025-08-13 19:27:10|||||||||1
1755113250000|2025-08-13 19:27:30|||||||||1
1755113260000|2025-08-13 19:27:40|||||||||23
1755113270000|2025-08-13 19:27:50|||||||||1
1755113280000|2025-08-13 19:28:00|||||||||2
1755113290000|2025-08-13 19:28:10|||||||||152
1755113300000|2025-08-13 19:28:20|||||||||21
1755113310000|2025-08-13 19:28:30|||||||||10
1755113320000|2025-08-13 19:28:40|||||||||5
1755113330000|2025-08-13 19:28:50|||||||||1
1755113340000|2025-08-13 19:29:00|||||||||3
1755113350000|2025-08-13 19:29:10|||||||||6
1755113360000|2025-08-13 19:29:20|||||||||1
1755113370000|2025-08-13 19:29:30|||||||||1
1755113380000|2025-08-13 19:29:40|||||||||1
1755113390000|2025-08-13 19:29:50|||||||||3
1755113400000|2025-08-13 19:30:00|||||||||1
1755113410000|2025-08-13 19:30:10|||||||||3
1755113420000|2025-08-13 19:30:20|||||||||1
1755113430000|2025-08-13 19:30:30|||||||||17
1755113440000|2025-08-13 19:30:40|||||||||1
1755113450000|2025-08-13 19:30:50|||||||||13
1755113460000|2025-08-13 19:31:00|||||||||28
1755113470000|2025-08-13 19:31:10|||||||||2
1755113480000|2025-08-13 19:31:20|||||||||17
1755113490000|2025-08-13 19:31:30|||||||||31
1755113500000|2025-08-13 19:31:40|||||||||5
1755113510000|2025-08-13 19:31:50|||||||||19
1755113520000|2025-08-13 19:32:00|||||||||6
1755113530000|2025-08-13 19:32:10|||||||||36
1755113540000|2025-08-13 19:32:20|||||||||3
1755113550000|2025-08-13 19:32:30|||||||||17
1755113560000|2025-08-13 19:32:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|419
1755113570000|2025-08-13 19:32:50|||||||||6
1755113580000|2025-08-13 19:33:00|||||||||2
1755113590000|2025-08-13 19:33:10|||||||||20
1755113600000|2025-08-13 19:33:20|||||||||7
1755113610000|2025-08-13 19:33:30|||||||||4
1755113620000|2025-08-13 19:33:40|||||||||13
1755113630000|2025-08-13 19:33:50|||||||||2
1755113650000|2025-08-13 19:34:10|||||||||2
1755113660000|2025-08-13 19:34:20|||||||||27
1755113670000|2025-08-13 19:34:30|||||||||18
1755113690000|2025-08-13 19:34:50|||||||||2
1755113710000|2025-08-13 19:35:10|||||||||15
1755113720000|2025-08-13 19:35:20|||||||||2
1755113730000|2025-08-13 19:35:30|||||||||15
1755113740000|2025-08-13 19:35:40|||||||||9
1755113750000|2025-08-13 19:35:50|||||||||18
1755113760000|2025-08-13 19:36:00|||||||||32
1755113770000|2025-08-13 19:36:10|||||||||31
1755113780000|2025-08-13 19:36:20|||||||||1
1755113790000|2025-08-13 19:36:30|||||||||14
1755113800000|2025-08-13 19:36:40|||||||||88
1755113810000|2025-08-13 19:36:50|||||||||25
1755113820000|2025-08-13 19:37:00|||||||||15
1755113830000|2025-08-13 19:37:10|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|82
1755113840000|2025-08-13 19:37:20|||||||||10
1755113850000|2025-08-13 19:37:30|||||||||8
1755113860000|2025-08-13 19:37:40|||||||||2
1755113870000|2025-08-13 19:37:50|||||||||2
1755113880000|2025-08-13 19:38:00|||||||||3
1755113890000|2025-08-13 19:38:10|||||||||18
1755113900000|2025-08-13 19:38:20|||||||||29
1755113910000|2025-08-13 19:38:30|||||||||2
1755113920000|2025-08-13 19:38:40|||||||||11
1755113930000|2025-08-13 19:38:50|||||||||4
1755113940000|2025-08-13 19:39:00|||||||||38
1755113950000|2025-08-13 19:39:10|||||||||3
1755113960000|2025-08-13 19:39:20|||||||||107
1755113970000|2025-08-13 19:39:30|||||||||16
1755113980000|2025-08-13 19:39:40|||||||||2
1755113990000|2025-08-13 19:39:50|||||||||2
1755114000000|2025-08-13 19:40:00|||||||||14
1755114010000|2025-08-13 19:40:10|||||||||2
1755114020000|2025-08-13 19:40:20|||||||||1
1755114030000|2025-08-13 19:40:30|||||||||22
1755114040000|2025-08-13 19:40:40|||||||||19
1755114050000|2025-08-13 19:40:50|||||||||1
1755114060000|2025-08-13 19:41:00|||||||||10
1755114070000|2025-08-13 19:41:10|||||||||6
1755114080000|2025-08-13 19:41:20|||||||||15
1755114090000|2025-08-13 19:41:30|||||||||11
1755114100000|2025-08-13 19:41:40|||||||||16
1755114110000|2025-08-13 19:41:50|||||||||1
1755114120000|2025-08-13 19:42:00|||||||||1
1755114130000|2025-08-13 19:42:10|||||||||16
1755114140000|2025-08-13 19:42:20|||||||||2
1755114150000|2025-08-13 19:42:30|||||||||1
1755114160000|2025-08-13 19:42:40|||||||||13
1755114170000|2025-08-13 19:42:50|||||||||11
1755114180000|2025-08-13 19:43:00|||||||||50
1755114190000|2025-08-13 19:43:10|||||||||53
1755114200000|2025-08-13 19:43:20|||||||||10
1755114210000|2025-08-13 19:43:30|||||||||15
1755114220000|2025-08-13 19:43:40|||||||||2
1755114230000|2025-08-13 19:43:50|||||||||6
1755114240000|2025-08-13 19:44:00|||||||||3
1755114250000|2025-08-13 19:44:10|||||||||2
1755114260000|2025-08-13 19:44:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|89
1755114270000|2025-08-13 19:44:30|||||||||3
1755114280000|2025-08-13 19:44:40|||||||||5
1755114290000|2025-08-13 19:44:50|||||||||3
1755114300000|2025-08-13 19:45:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|51
1755114310000|2025-08-13 19:45:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1755114320000|2025-08-13 19:45:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|118
1755114330000|2025-08-13 19:45:30|||||||||2
1755114350000|2025-08-13 19:45:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|26
1755114360000|2025-08-13 19:46:00|||||||||49
1755114370000|2025-08-13 19:46:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|140
1755114380000|2025-08-13 19:46:20|||||||||10
1755114390000|2025-08-13 19:46:30|||||||||52
1755114400000|2025-08-13 19:46:40|||||||||2
1755114410000|2025-08-13 19:46:50|||||||||14
1755114420000|2025-08-13 19:47:00|||||||||78
1755114430000|2025-08-13 19:47:10|||||||||2
1755114440000|2025-08-13 19:47:20|||||||||13
1755114450000|2025-08-13 19:47:30|||||||||20
1755114460000|2025-08-13 19:47:40|||||||||24
1755114470000|2025-08-13 19:47:50|||||||||3
1755114480000|2025-08-13 19:48:00|||||||||3
1755114490000|2025-08-13 19:48:10|||||||||16
1755114500000|2025-08-13 19:48:20|||||||||18
1755114510000|2025-08-13 19:48:30|||||||||49
1755114520000|2025-08-13 19:48:40|||||||||2
1755114530000|2025-08-13 19:48:50|||||||||19
1755114540000|2025-08-13 19:49:00|||||||||11
1755114550000|2025-08-13 19:49:10|||||||||25
1755114560000|2025-08-13 19:49:20|||||||||15
1755114570000|2025-08-13 19:49:30|||||||||35
1755114580000|2025-08-13 19:49:40|||||||||12
1755114590000|2025-08-13 19:49:50|||||||||37
1755114600000|2025-08-13 19:50:00|||||||||20
1755114610000|2025-08-13 19:50:10|||||||||57
1755114620000|2025-08-13 19:50:20|||||||||8
1755114630000|2025-08-13 19:50:30|||||||||17
1755114640000|2025-08-13 19:50:40|||||||||39
1755114650000|2025-08-13 19:50:50|||||||||100
1755114660000|2025-08-13 19:51:00|||||||||64
1755114670000|2025-08-13 19:51:10|||||||||24
1755114680000|2025-08-13 19:51:20|||||||||26
1755114690000|2025-08-13 19:51:30|||||||||16
1755114700000|2025-08-13 19:51:40|||||||||14
1755114710000|2025-08-13 19:51:50|||||||||17
1755114720000|2025-08-13 19:52:00|||||||||14
1755114730000|2025-08-13 19:52:10|||||||||22
1755114740000|2025-08-13 19:52:20|||||||||18
1755114750000|2025-08-13 19:52:30|||||||||13
1755114760000|2025-08-13 19:52:40|||||||||47
1755114770000|2025-08-13 19:52:50|||||||||4
1755114780000|2025-08-13 19:53:00|||||||||135
1755114790000|2025-08-13 19:53:10|||||||||13
1755114800000|2025-08-13 19:53:20|||||||||17
1755114810000|2025-08-13 19:53:30|||||||||48
1755114820000|2025-08-13 19:53:40|||||||||15
1755114830000|2025-08-13 19:53:50|||||||||27
1755114840000|2025-08-13 19:54:00|||||||||74
1755114850000|2025-08-13 19:54:10|||||||||144
1755114860000|2025-08-13 19:54:20|||||||||7
1755114870000|2025-08-13 19:54:30|||||||||24
1755114880000|2025-08-13 19:54:40|||||||||54
1755114890000|2025-08-13 19:54:50|||||||||166
1755114900000|2025-08-13 19:55:00|||||||||11
1755114910000|2025-08-13 19:55:10|||||||||20
1755114920000|2025-08-13 19:55:20|||||||||22
1755114930000|2025-08-13 19:55:30|||||||||76
1755114940000|2025-08-13 19:55:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|47
1755114950000|2025-08-13 19:55:50|||||||||75
1755114960000|2025-08-13 19:56:00|||||||||103
1755114970000|2025-08-13 19:56:10|||||||||92
1755114980000|2025-08-13 19:56:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|114
1755114990000|2025-08-13 19:56:30|||||||||30
1755115000000|2025-08-13 19:56:40|||||||||43
1755115010000|2025-08-13 19:56:50|||||||||43
1755115020000|2025-08-13 19:57:00|||||||||42
1755115030000|2025-08-13 19:57:10|||||||||36
1755115040000|2025-08-13 19:57:20|||||||||178
1755115050000|2025-08-13 19:57:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|8
1755115060000|2025-08-13 19:57:40|||||||||12
1755115070000|2025-08-13 19:57:50|||||||||40
1755115080000|2025-08-13 19:58:00|||||||||51
1755115090000|2025-08-13 19:58:10|||||||||70
1755115100000|2025-08-13 19:58:20|||||||||77
1755115110000|2025-08-13 19:58:30|||||||||61
1755115120000|2025-08-13 19:58:40|||||||||77
1755115130000|2025-08-13 19:58:50|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|56
1755115140000|2025-08-13 19:59:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|303
1755115150000|2025-08-13 19:59:10|||||||||104
1755115160000|2025-08-13 19:59:20|||||||||204
1755115170000|2025-08-13 19:59:30|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|1408
1755115180000|2025-08-13 19:59:40|||||||||117
1755115190000|2025-08-13 19:59:50|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|83
1755115200000|2025-08-13 20:00:00|||||||||60
1755115210000|2025-08-13 20:00:10|||||||||296
1755115220000|2025-08-13 20:00:20|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|25
1755115230000|2025-08-13 20:00:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1755115240000|2025-08-13 20:00:40|||||||||1
1755115260000|2025-08-13 20:01:00|||||||||94
1755115270000|2025-08-13 20:01:10|18.18|18.02|18.19|18.03|18.19|18.03|18.14|17.98|108
1755115280000|2025-08-13 20:01:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|82
1755115290000|2025-08-13 20:01:30|||||||||23
1755115310000|2025-08-13 20:01:50|||||||||4
1755115320000|2025-08-13 20:02:00|||||||||33
1755115330000|2025-08-13 20:02:10|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|61
1755115360000|2025-08-13 20:02:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1755115370000|2025-08-13 20:02:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|13
1755115380000|2025-08-13 20:03:00|||||||||9
1755115390000|2025-08-13 20:03:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|76
1755115400000|2025-08-13 20:03:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|18
1755115410000|2025-08-13 20:03:30|||||||||6
1755115420000|2025-08-13 20:03:40|||||||||13
1755115430000|2025-08-13 20:03:50|||||||||13
1755115440000|2025-08-13 20:04:00|||||||||7
1755115450000|2025-08-13 20:04:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|6
1755115460000|2025-08-13 20:04:20|||||||||57
1755115470000|2025-08-13 20:04:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1755115480000|2025-08-13 20:04:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1755115490000|2025-08-13 20:04:50|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|10
1755115500000|2025-08-13 20:05:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1755115510000|2025-08-13 20:05:10|||||||||14
1755115520000|2025-08-13 20:05:20|||||||||9
1755115530000|2025-08-13 20:05:30|||||||||9
1755115540000|2025-08-13 20:05:40|||||||||3
1755115550000|2025-08-13 20:05:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|43
1755115560000|2025-08-13 20:06:00|||||||||6
1755115570000|2025-08-13 20:06:10|||||||||3
1755115580000|2025-08-13 20:06:20|||||||||2
1755115590000|2025-08-13 20:06:30|||||||||513
1755115600000|2025-08-13 20:06:40|||||||||34
1755115620000|2025-08-13 20:07:00|||||||||2
1755115630000|2025-08-13 20:07:10|||||||||1
1755115640000|2025-08-13 20:07:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|26
1755115650000|2025-08-13 20:07:30|||||||||6
1755115660000|2025-08-13 20:07:40|||||||||20
1755115670000|2025-08-13 20:07:50|||||||||2
1755115680000|2025-08-13 20:08:00|||||||||4
1755115690000|2025-08-13 20:08:10|||||||||35
1755115700000|2025-08-13 20:08:20|||||||||2
1755115710000|2025-08-13 20:08:30|||||||||6
1755115720000|2025-08-13 20:08:40|||||||||4
1755115730000|2025-08-13 20:08:50|||||||||10
1755115740000|2025-08-13 20:09:00|||||||||2
1755115750000|2025-08-13 20:09:10|||||||||4
1755115760000|2025-08-13 20:09:20|||||||||6
1755115770000|2025-08-13 20:09:30|||||||||10
1755115790000|2025-08-13 20:09:50|||||||||116
1755115800000|2025-08-13 20:10:00|||||||||4
1755115810000|2025-08-13 20:10:10|||||||||3
1755115820000|2025-08-13 20:10:20|||||||||8
1755115830000|2025-08-13 20:10:30|||||||||12
1755115840000|2025-08-13 20:10:40|||||||||8
1755115850000|2025-08-13 20:10:50|||||||||17
1755115860000|2025-08-13 20:11:00|||||||||18
1755115870000|2025-08-13 20:11:10|||||||||13
1755115880000|2025-08-13 20:11:20|||||||||15
1755115890000|2025-08-13 20:11:30|||||||||17
1755115900000|2025-08-13 20:11:40|||||||||22
1755115910000|2025-08-13 20:11:50|||||||||15
1755115920000|2025-08-13 20:12:00|||||||||12
1755115930000|2025-08-13 20:12:10|||||||||13
1755115940000|2025-08-13 20:12:20|||||||||10
1755115950000|2025-08-13 20:12:30|||||||||9
1755115960000|2025-08-13 20:12:40|||||||||8
1755115970000|2025-08-13 20:12:50|||||||||40
1755115980000|2025-08-13 20:13:00|||||||||13
1755115990000|2025-08-13 20:13:10|||||||||11
1755116000000|2025-08-13 20:13:20|||||||||14
1755116010000|2025-08-13 20:13:30|||||||||13
1755116020000|2025-08-13 20:13:40|||||||||19
1755116030000|2025-08-13 20:13:50|||||||||23
1755116040000|2025-08-13 20:14:00|||||||||14
1755116050000|2025-08-13 20:14:10|||||||||15
1755116060000|2025-08-13 20:14:20|||||||||8
1755116070000|2025-08-13 20:14:30|||||||||9
1755116080000|2025-08-13 20:14:40|||||||||27
1755116090000|2025-08-13 20:14:50|||||||||21
1755117120000|2025-08-13 20:32:00|||||||||1
1755117320000|2025-08-13 20:35:20|||||||||1
1755117360000|2025-08-13 20:36:00|||||||||5
1755117370000|2025-08-13 20:36:10|||||||||5
1755117400000|2025-08-13 20:36:40|||||||||1
1755117420000|2025-08-13 20:37:00|||||||||1
1755117430000|2025-08-13 20:37:10|||||||||4
1755117490000|2025-08-13 20:38:10|||||||||1
1755117610000|2025-08-13 20:40:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1755117620000|2025-08-13 20:40:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1755117720000|2025-08-13 20:42:00|||||||||1
1755117730000|2025-08-13 20:42:10|||||||||6
1755118440000|2025-08-13 20:54:00|||||||||1
1755118460000|2025-08-13 20:54:20|||||||||21
1755118620000|2025-08-13 20:57:00|||||||||3
1755118630000|2025-08-13 20:57:10|||||||||1
1755118640000|2025-08-13 20:57:20|||||||||21
1755118660000|2025-08-13 20:57:40|||||||||40
1755118670000|2025-08-13 20:57:50|||||||||12
1755118680000|2025-08-13 20:58:00|||||||||1
1755118700000|2025-08-13 20:58:20|||||||||45
1755118740000|2025-08-13 20:59:00|||||||||1
1755118750000|2025-08-13 20:59:10|||||||||11
1755118770000|2025-08-13 20:59:30|||||||||11
1755118780000|2025-08-13 20:59:40|||||||||4
1755118790000|2025-08-13 20:59:50|||||||||4
1755122410000|2025-08-13 22:00:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1755122420000|2025-08-13 22:00:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1755122430000|2025-08-13 22:00:30|||||||||1
1755122440000|2025-08-13 22:00:40|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|27
1755122450000|2025-08-13 22:00:50|||||||||1
1755122460000|2025-08-13 22:01:00|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|0
1755122520000|2025-08-13 22:02:00|||||||||1
1755122540000|2025-08-13 22:02:20|||||||||1
1755122600000|2025-08-13 22:03:20|||||||||3
1755122620000|2025-08-13 22:03:40|||||||||3
1755122640000|2025-08-13 22:04:00|||||||||2
1755122670000|2025-08-13 22:04:30|||||||||2
1755122680000|2025-08-13 22:04:40|||||||||3
1755122710000|2025-08-13 22:05:10|||||||||5
1755122720000|2025-08-13 22:05:20|||||||||2
1755122850000|2025-08-13 22:07:30|||||||||3
1755122880000|2025-08-13 22:08:00|||||||||1
1755122900000|2025-08-13 22:08:20|||||||||1
1755122910000|2025-08-13 22:08:30|||||||||3
1755122920000|2025-08-13 22:08:40|||||||||4
1755122930000|2025-08-13 22:08:50|||||||||1
1755122940000|2025-08-13 22:09:00|||||||||1
1755123010000|2025-08-13 22:10:10|||||||||3
1755123180000|2025-08-13 22:13:00|||||||||7
1755123210000|2025-08-13 22:13:30|||||||||1
1755123280000|2025-08-13 22:14:40|||||||||1
1755123310000|2025-08-13 22:15:10|||||||||10
1755123440000|2025-08-13 22:17:20|||||||||1
1755123470000|2025-08-13 22:17:50|||||||||5
1755123480000|2025-08-13 22:18:00|||||||||2
1755123640000|2025-08-13 22:20:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1755123700000|2025-08-13 22:21:40|||||||||3
1755124630000|2025-08-13 22:37:10|||||||||1
1755125070000|2025-08-13 22:44:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|43
1755125150000|2025-08-13 22:45:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1755125160000|2025-08-13 22:46:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|0
1755125390000|2025-08-13 22:49:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|1
1755125560000|2025-08-13 22:52:40|||||||||1
1755125600000|2025-08-13 22:53:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1755125610000|2025-08-13 22:53:30|||||||||2
1755125690000|2025-08-13 22:54:50|||||||||2
1755125790000|2025-08-13 22:56:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1755126030000|2025-08-13 23:00:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|4
1755126470000|2025-08-13 23:07:50|||||||||18
1755126800000|2025-08-13 23:13:20|||||||||47
1755127650000|2025-08-13 23:27:30|||||||||5
1755127760000|2025-08-13 23:29:20|||||||||2
1755127810000|2025-08-13 23:30:10|||||||||2
1755127850000|2025-08-13 23:30:50|||||||||1
1755127950000|2025-08-13 23:32:30|||||||||1
1755127980000|2025-08-13 23:33:00|||||||||1
1755128000000|2025-08-13 23:33:20|||||||||151
1755128040000|2025-08-13 23:34:00|||||||||1
1755128450000|2025-08-13 23:40:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|39
1755128490000|2025-08-13 23:41:30|||||||||1
1755128660000|2025-08-13 23:44:20|||||||||3
1755129500000|2025-08-13 23:58:20|||||||||1
1755129600000|2025-08-14 00:00:00|||||||||9
1755129760000|2025-08-14 00:02:40|||||||||1
1755129820000|2025-08-14 00:03:40|||||||||2
1755129830000|2025-08-14 00:03:50|||||||||1
1755130230000|2025-08-14 00:10:30|||||||||2
1755130390000|2025-08-14 00:13:10|||||||||1
1755130510000|2025-08-14 00:15:10|||||||||1
1755130780000|2025-08-14 00:19:40|||||||||3
1755130930000|2025-08-14 00:22:10|||||||||2
1755130950000|2025-08-14 00:22:30|||||||||1
1755130990000|2025-08-14 00:23:10|||||||||1
1755131030000|2025-08-14 00:23:50|||||||||1
1755131070000|2025-08-14 00:24:30|||||||||1
1755131220000|2025-08-14 00:27:00|||||||||1
1755131580000|2025-08-14 00:33:00|||||||||1
1755131650000|2025-08-14 00:34:10|||||||||1
1755131740000|2025-08-14 00:35:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|70
1755131760000|2025-08-14 00:36:00|||||||||1
1755131770000|2025-08-14 00:36:10|||||||||2
1755131790000|2025-08-14 00:36:30|||||||||1
1755131800000|2025-08-14 00:36:40|||||||||1
1755131830000|2025-08-14 00:37:10|||||||||15
1755131850000|2025-08-14 00:37:30|||||||||1
1755132210000|2025-08-14 00:43:30|||||||||1
1755132320000|2025-08-14 00:45:20|||||||||2
1755132370000|2025-08-14 00:46:10|||||||||3
1755132730000|2025-08-14 00:52:10|||||||||2
1755133040000|2025-08-14 00:57:20|||||||||1
1755133050000|2025-08-14 00:57:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755133130000|2025-08-14 00:58:50|||||||||1
1755133240000|2025-08-14 01:00:40|||||||||1
1755133250000|2025-08-14 01:00:50|||||||||3
1755133300000|2025-08-14 01:01:40|||||||||2
1755133330000|2025-08-14 01:02:10|||||||||1
1755133490000|2025-08-14 01:04:50|||||||||5
1755133830000|2025-08-14 01:10:30|||||||||1
1755134100000|2025-08-14 01:15:00|||||||||1
1755134180000|2025-08-14 01:16:20|||||||||1
1755134310000|2025-08-14 01:18:30|||||||||1
1755134440000|2025-08-14 01:20:40|||||||||1
1755134500000|2025-08-14 01:21:40|||||||||1
1755134550000|2025-08-14 01:22:30|||||||||1
1755134650000|2025-08-14 01:24:10|||||||||2
1755134740000|2025-08-14 01:25:40|||||||||1
1755134790000|2025-08-14 01:26:30|||||||||2
1755134800000|2025-08-14 01:26:40|||||||||1
1755134820000|2025-08-14 01:27:00|||||||||1
1755134960000|2025-08-14 01:29:20|||||||||1
1755135030000|2025-08-14 01:30:30|||||||||1
1755135050000|2025-08-14 01:30:50|||||||||1
1755135090000|2025-08-14 01:31:30|||||||||3
1755135140000|2025-08-14 01:32:20|||||||||1
1755135180000|2025-08-14 01:33:00|||||||||3
1755135400000|2025-08-14 01:36:40|||||||||2
1755135490000|2025-08-14 01:38:10|||||||||4
1755135730000|2025-08-14 01:42:10|||||||||1
1755135820000|2025-08-14 01:43:40|||||||||1
1755136390000|2025-08-14 01:53:10|||||||||1
1755136500000|2025-08-14 01:55:00|||||||||1
1755136890000|2025-08-14 02:01:30|||||||||1
1755137330000|2025-08-14 02:08:50|||||||||3
1755137340000|2025-08-14 02:09:00|||||||||12
1755137410000|2025-08-14 02:10:10|||||||||16
1755137530000|2025-08-14 02:12:10|||||||||3
1755137580000|2025-08-14 02:13:00|||||||||25
1755137600000|2025-08-14 02:13:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|16
1755137880000|2025-08-14 02:18:00|||||||||1
1755138070000|2025-08-14 02:21:10|||||||||1
1755138080000|2025-08-14 02:21:20|||||||||1
1755138370000|2025-08-14 02:26:10|||||||||1
1755138510000|2025-08-14 02:28:30|||||||||6
1755138520000|2025-08-14 02:28:40|||||||||5
1755138540000|2025-08-14 02:29:00|||||||||4
1755138620000|2025-08-14 02:30:20|||||||||2
1755138680000|2025-08-14 02:31:20|||||||||1
1755138750000|2025-08-14 02:32:30|||||||||1
1755138940000|2025-08-14 02:35:40|||||||||1
1755139380000|2025-08-14 02:43:00|||||||||1
1755139760000|2025-08-14 02:49:20|||||||||1
1755139810000|2025-08-14 02:50:10|||||||||1
1755139840000|2025-08-14 02:50:40|||||||||2
1755140120000|2025-08-14 02:55:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1755140350000|2025-08-14 02:59:10|||||||||1
1755140370000|2025-08-14 02:59:30|18.16|18|18.16|18|18.16|18|18.16|18|0
1755140470000|2025-08-14 03:01:10|||||||||1
1755140760000|2025-08-14 03:06:00|||||||||1
1755141120000|2025-08-14 03:12:00|||||||||26
1755141250000|2025-08-14 03:14:10|||||||||1
1755141400000|2025-08-14 03:16:40|||||||||1
1755141520000|2025-08-14 03:18:40|||||||||2
1755141660000|2025-08-14 03:21:00|||||||||1
1755142110000|2025-08-14 03:28:30|||||||||1
1755142200000|2025-08-14 03:30:00|||||||||11
1755142280000|2025-08-14 03:31:20|||||||||4
1755142290000|2025-08-14 03:31:30|||||||||2
1755142420000|2025-08-14 03:33:40|||||||||2
1755142640000|2025-08-14 03:37:20|||||||||4
1755142740000|2025-08-14 03:39:00|||||||||9
1755142750000|2025-08-14 03:39:10|||||||||1
1755142770000|2025-08-14 03:39:30|||||||||1
1755143000000|2025-08-14 03:43:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1755143010000|2025-08-14 03:43:30|||||||||1
1755143540000|2025-08-14 03:52:20|||||||||1
1755144230000|2025-08-14 04:03:50|||||||||3
1755145090000|2025-08-14 04:18:10|||||||||10
1755145530000|2025-08-14 04:25:30|||||||||1
1755146400000|2025-08-14 04:40:00|18.19|18.03|18.19|18.03|18.21|18.05|18.19|18.03|74
1755146430000|2025-08-14 04:40:30|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|19
1755146450000|2025-08-14 04:40:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755146670000|2025-08-14 04:44:30|||||||||2
1755147150000|2025-08-14 04:52:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1755147260000|2025-08-14 04:54:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755147570000|2025-08-14 04:59:30|||||||||1
1755147660000|2025-08-14 05:01:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1755147670000|2025-08-14 05:01:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755147750000|2025-08-14 05:02:30|||||||||1
1755147850000|2025-08-14 05:04:10|||||||||1
1755147980000|2025-08-14 05:06:20|||||||||3
1755148050000|2025-08-14 05:07:30|||||||||5
1755148220000|2025-08-14 05:10:20|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|10
1755148450000|2025-08-14 05:14:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1755148500000|2025-08-14 05:15:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755148740000|2025-08-14 05:19:00|||||||||1
1755148860000|2025-08-14 05:21:00|||||||||4
1755149110000|2025-08-14 05:25:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1755149120000|2025-08-14 05:25:20|||||||||3
1755149180000|2025-08-14 05:26:20|||||||||1
1755149220000|2025-08-14 05:27:00|||||||||1
1755149270000|2025-08-14 05:27:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755149430000|2025-08-14 05:30:30|||||||||19
1755149580000|2025-08-14 05:33:00|||||||||5
1755149600000|2025-08-14 05:33:20|||||||||3
1755149650000|2025-08-14 05:34:10|||||||||1
1755149800000|2025-08-14 05:36:40|||||||||2
1755149990000|2025-08-14 05:39:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755150050000|2025-08-14 05:40:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755150220000|2025-08-14 05:43:40|||||||||1
1755150240000|2025-08-14 05:44:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755150280000|2025-08-14 05:44:40|||||||||1
1755150380000|2025-08-14 05:46:20|||||||||1
1755150390000|2025-08-14 05:46:30|||||||||1
1755150410000|2025-08-14 05:46:50|||||||||1
1755150420000|2025-08-14 05:47:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1755150500000|2025-08-14 05:48:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|4
1755150510000|2025-08-14 05:48:30|||||||||1
1755150530000|2025-08-14 05:48:50|||||||||2
1755150540000|2025-08-14 05:49:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755150560000|2025-08-14 05:49:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755150570000|2025-08-14 05:49:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755150600000|2025-08-14 05:50:00|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|0
1755150630000|2025-08-14 05:50:30|||||||||20
1755150730000|2025-08-14 05:52:10|||||||||3
1755150830000|2025-08-14 05:53:50|||||||||1
1755150850000|2025-08-14 05:54:10|||||||||2
1755150860000|2025-08-14 05:54:20|||||||||1
1755150930000|2025-08-14 05:55:30|||||||||1
1755151090000|2025-08-14 05:58:10|||||||||1
1755151100000|2025-08-14 05:58:20|||||||||1
1755151130000|2025-08-14 05:58:50|||||||||2
1755151150000|2025-08-14 05:59:10|||||||||2
1755151200000|2025-08-14 06:00:00|||||||||1
1755151220000|2025-08-14 06:00:20|||||||||2
1755151280000|2025-08-14 06:01:20|||||||||1
1755151300000|2025-08-14 06:01:40|||||||||2
1755151310000|2025-08-14 06:01:50|||||||||38
1755151350000|2025-08-14 06:02:30|||||||||1
1755151730000|2025-08-14 06:08:50|||||||||1
1755151760000|2025-08-14 06:09:20|||||||||1
1755151990000|2025-08-14 06:13:10|||||||||1
1755152130000|2025-08-14 06:15:30|||||||||14
1755152160000|2025-08-14 06:16:00|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|12
1755152260000|2025-08-14 06:17:40|||||||||1
1755152310000|2025-08-14 06:18:30|||||||||1
1755152340000|2025-08-14 06:19:00|||||||||1
1755152540000|2025-08-14 06:22:20|||||||||1
1755152710000|2025-08-14 06:25:10|||||||||5
1755152730000|2025-08-14 06:25:30|||||||||79
1755152810000|2025-08-14 06:26:50|||||||||10
1755153020000|2025-08-14 06:30:20|||||||||2
1755153070000|2025-08-14 06:31:10|||||||||1
1755153200000|2025-08-14 06:33:20|||||||||1
1755153640000|2025-08-14 06:40:40|||||||||2
1755153830000|2025-08-14 06:43:50|||||||||41
1755154230000|2025-08-14 06:50:30|||||||||1
1755154290000|2025-08-14 06:51:30|||||||||1
1755154550000|2025-08-14 06:55:50|||||||||1
1755154750000|2025-08-14 06:59:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|133
1755154760000|2025-08-14 06:59:20|||||||||6
1755154770000|2025-08-14 06:59:30|||||||||1
1755154800000|2025-08-14 07:00:00|||||||||1
1755154990000|2025-08-14 07:03:10|||||||||2
1755155060000|2025-08-14 07:04:20|||||||||7
1755155100000|2025-08-14 07:05:00|||||||||4
1755155110000|2025-08-14 07:05:10|||||||||3
1755155130000|2025-08-14 07:05:30|||||||||3
1755155300000|2025-08-14 07:08:20|||||||||2
1755155720000|2025-08-14 07:15:20|||||||||2
1755155730000|2025-08-14 07:15:30|||||||||3
1755155750000|2025-08-14 07:15:50|||||||||1
1755155810000|2025-08-14 07:16:50|||||||||4
1755155870000|2025-08-14 07:17:50|||||||||27
1755155880000|2025-08-14 07:18:00|||||||||2
1755156320000|2025-08-14 07:25:20|||||||||4
1755156400000|2025-08-14 07:26:40|||||||||1
1755156530000|2025-08-14 07:28:50|||||||||2
1755156600000|2025-08-14 07:30:00|||||||||1
1755156630000|2025-08-14 07:30:30|||||||||1
1755156820000|2025-08-14 07:33:40|||||||||3
1755156840000|2025-08-14 07:34:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1755157030000|2025-08-14 07:37:10|||||||||1
1755157170000|2025-08-14 07:39:30|||||||||1
1755157370000|2025-08-14 07:42:50|||||||||1
1755157470000|2025-08-14 07:44:30|||||||||1
1755157480000|2025-08-14 07:44:40|||||||||1
1755157570000|2025-08-14 07:46:10|||||||||4
1755157610000|2025-08-14 07:46:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|67
1755157790000|2025-08-14 07:49:50|||||||||1
1755157800000|2025-08-14 07:50:00|||||||||2
1755157810000|2025-08-14 07:50:10|||||||||1
1755157840000|2025-08-14 07:50:40|||||||||1
1755157910000|2025-08-14 07:51:50|||||||||29
1755157960000|2025-08-14 07:52:40|||||||||1
1755158140000|2025-08-14 07:55:40|||||||||11
1755158350000|2025-08-14 07:59:10|||||||||1
1755158570000|2025-08-14 08:02:50|||||||||12
1755159160000|2025-08-14 08:12:40|||||||||12
1755159750000|2025-08-14 08:22:30|||||||||23
1755159900000|2025-08-14 08:25:00|||||||||5
1755160010000|2025-08-14 08:26:50|||||||||1
1755160230000|2025-08-14 08:30:30|||||||||11
1755160240000|2025-08-14 08:30:40|||||||||11
1755160250000|2025-08-14 08:30:50|||||||||2
1755160540000|2025-08-14 08:35:40|||||||||1
1755160580000|2025-08-14 08:36:20|||||||||10
1755160590000|2025-08-14 08:36:30|||||||||1
1755160720000|2025-08-14 08:38:40|||||||||9
1755160730000|2025-08-14 08:38:50|||||||||2
1755203400000|2025-08-14 20:30:00|||||||||2
1755203420000|2025-08-14 20:30:20|||||||||1
1755203440000|2025-08-14 20:30:40|||||||||1
1755203470000|2025-08-14 20:31:10|||||||||1
1755203490000|2025-08-14 20:31:30|||||||||1
1755203510000|2025-08-14 20:31:50|||||||||1
1755203530000|2025-08-14 20:32:10|||||||||1
1755203550000|2025-08-14 20:32:30|||||||||1
1755203600000|2025-08-14 20:33:20|||||||||1
1755203620000|2025-08-14 20:33:40|||||||||1
1755203640000|2025-08-14 20:34:00|||||||||1
1755203660000|2025-08-14 20:34:20|||||||||1
1755203680000|2025-08-14 20:34:40|||||||||1
1755203700000|2025-08-14 20:35:00|||||||||1
1755203730000|2025-08-14 20:35:30|||||||||2
1755203850000|2025-08-14 20:37:30|||||||||1
1755203860000|2025-08-14 20:37:40|||||||||1
1755203880000|2025-08-14 20:38:00|||||||||1
1755203900000|2025-08-14 20:38:20|||||||||1
1755203920000|2025-08-14 20:38:40|||||||||1
1755203940000|2025-08-14 20:39:00|||||||||1
1755203960000|2025-08-14 20:39:20|||||||||1
1755203980000|2025-08-14 20:39:40|||||||||2
1755204010000|2025-08-14 20:40:10|||||||||3
1755204030000|2025-08-14 20:40:30|||||||||1
1755204050000|2025-08-14 20:40:50|||||||||1
1755204070000|2025-08-14 20:41:10|||||||||1
1755204090000|2025-08-14 20:41:30|||||||||1
1755204110000|2025-08-14 20:41:50|||||||||1
1755204140000|2025-08-14 20:42:20|||||||||1
1755204160000|2025-08-14 20:42:40|||||||||1
1755204180000|2025-08-14 20:43:00|||||||||1
1755204200000|2025-08-14 20:43:20|||||||||1
1755204220000|2025-08-14 20:43:40|||||||||1
1755204240000|2025-08-14 20:44:00|||||||||1
1755204260000|2025-08-14 20:44:20|||||||||1
1755204290000|2025-08-14 20:44:50|||||||||1
1755204300000|2025-08-14 20:45:00|||||||||7
1755204310000|2025-08-14 20:45:10|||||||||1
1755204330000|2025-08-14 20:45:30|||||||||1
1755204340000|2025-08-14 20:45:40|||||||||7
1755204350000|2025-08-14 20:45:50|||||||||1
1755204360000|2025-08-14 20:46:00|||||||||13
1755204370000|2025-08-14 20:46:10|||||||||1
1755204390000|2025-08-14 20:46:30|||||||||1
1755204420000|2025-08-14 20:47:00|||||||||1
1755204440000|2025-08-14 20:47:20|||||||||1
1755204460000|2025-08-14 20:47:40|||||||||1
1755204480000|2025-08-14 20:48:00|||||||||1
1755204500000|2025-08-14 20:48:20|||||||||1
1755204520000|2025-08-14 20:48:40|||||||||1
1755204550000|2025-08-14 20:49:10|||||||||6
1755204570000|2025-08-14 20:49:30|||||||||1
1755204610000|2025-08-14 20:50:10|||||||||1
1755204620000|2025-08-14 20:50:20|||||||||3
1755204630000|2025-08-14 20:50:30|||||||||1
1755204650000|2025-08-14 20:50:50|||||||||11
1755204670000|2025-08-14 20:51:10|||||||||2
1755204700000|2025-08-14 20:51:40|||||||||1
1755204710000|2025-08-14 20:51:50|||||||||3
1755204720000|2025-08-14 20:52:00|||||||||5
1755204740000|2025-08-14 20:52:20|||||||||1
1755204760000|2025-08-14 20:52:40|||||||||1
1755204780000|2025-08-14 20:53:00|||||||||1
1755204800000|2025-08-14 20:53:20|||||||||1
1755204830000|2025-08-14 20:53:50|||||||||1
1755204850000|2025-08-14 20:54:10|||||||||1
1755204870000|2025-08-14 20:54:30|||||||||1
1755204890000|2025-08-14 20:54:50|||||||||1
1755204910000|2025-08-14 20:55:10|||||||||1
1755204930000|2025-08-14 20:55:30|||||||||1
1755204960000|2025-08-14 20:56:00|||||||||1
1755204980000|2025-08-14 20:56:20|||||||||1
1755205000000|2025-08-14 20:56:40|||||||||2
1755205020000|2025-08-14 20:57:00|||||||||8
1755205040000|2025-08-14 20:57:20|||||||||1
1755205060000|2025-08-14 20:57:40|||||||||13
1755205070000|2025-08-14 20:57:50|||||||||1
1755205080000|2025-08-14 20:58:00|||||||||6
1755205110000|2025-08-14 20:58:30|||||||||1
1755205130000|2025-08-14 20:58:50|||||||||1
1755205140000|2025-08-14 20:59:00|||||||||1
1755205150000|2025-08-14 20:59:10|||||||||12
1755205160000|2025-08-14 20:59:20|||||||||1
1755205170000|2025-08-14 20:59:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|191
1755205190000|2025-08-14 20:59:50|||||||||36
1755208800000|2025-08-14 22:00:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1755208910000|2025-08-14 22:01:50|||||||||1
1755208940000|2025-08-14 22:02:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|18
1755208950000|2025-08-14 22:02:30|||||||||7
1755208970000|2025-08-14 22:02:50|||||||||1
1755209000000|2025-08-14 22:03:20|||||||||1
1755209050000|2025-08-14 22:04:10|||||||||42
1755209060000|2025-08-14 22:04:20|||||||||1
1755209190000|2025-08-14 22:06:30|||||||||2
1755209270000|2025-08-14 22:07:50|||||||||1
1755209280000|2025-08-14 22:08:00|||||||||16
1755209300000|2025-08-14 22:08:20|||||||||5
1755209620000|2025-08-14 22:13:40|||||||||1
1755209820000|2025-08-14 22:17:00|||||||||1
1755209860000|2025-08-14 22:17:40|||||||||2
1755209970000|2025-08-14 22:19:30|||||||||6
1755210700000|2025-08-14 22:31:40|||||||||3
1755210830000|2025-08-14 22:33:50|||||||||4
1755211170000|2025-08-14 22:39:30|||||||||1
1755211250000|2025-08-14 22:40:50|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|1
1755212170000|2025-08-14 22:56:10|||||||||2
1755213020000|2025-08-14 23:10:20|||||||||2
1755213150000|2025-08-14 23:12:30|||||||||1
1755213300000|2025-08-14 23:15:00|||||||||2
1755213330000|2025-08-14 23:15:30|||||||||1
1755213450000|2025-08-14 23:17:30|||||||||5
1755213460000|2025-08-14 23:17:40|||||||||6
1755213780000|2025-08-14 23:23:00|||||||||1
1755213950000|2025-08-14 23:25:50|||||||||10
1755214460000|2025-08-14 23:34:20|||||||||4
1755214530000|2025-08-14 23:35:30|||||||||2
1755214850000|2025-08-14 23:40:50|||||||||53
1755215100000|2025-08-14 23:45:00|||||||||22
1755215980000|2025-08-14 23:59:40|||||||||1
1755216000000|2025-08-15 00:00:00|||||||||7
1755216010000|2025-08-15 00:00:10|||||||||2
1755216030000|2025-08-15 00:00:30|||||||||3
1755216050000|2025-08-15 00:00:50|||||||||2
1755216080000|2025-08-15 00:01:20|||||||||1
1755216090000|2025-08-15 00:01:30|||||||||1
1755216160000|2025-08-15 00:02:40|||||||||1
1755216220000|2025-08-15 00:03:40|||||||||1
1755216450000|2025-08-15 00:07:30|||||||||1
1755216520000|2025-08-15 00:08:40|||||||||1
1755216660000|2025-08-15 00:11:00|||||||||1
1755216680000|2025-08-15 00:11:20|||||||||1
1755216720000|2025-08-15 00:12:00|||||||||1
1755216730000|2025-08-15 00:12:10|||||||||1
1755216740000|2025-08-15 00:12:20|||||||||1
1755216820000|2025-08-15 00:13:40|||||||||1
1755216830000|2025-08-15 00:13:50|||||||||1
1755216840000|2025-08-15 00:14:00|||||||||1
1755216890000|2025-08-15 00:14:50|||||||||2
1755216930000|2025-08-15 00:15:30|||||||||1
1755216970000|2025-08-15 00:16:10|||||||||2
1755216990000|2025-08-15 00:16:30|||||||||1
1755217300000|2025-08-15 00:21:40|||||||||1
1755217830000|2025-08-15 00:30:30|||||||||3
1755217890000|2025-08-15 00:31:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1755217900000|2025-08-15 00:31:40|||||||||3
1755217910000|2025-08-15 00:31:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1755218230000|2025-08-15 00:37:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1755218250000|2025-08-15 00:37:30|||||||||3
1755218290000|2025-08-15 00:38:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|23
1755218340000|2025-08-15 00:39:00|||||||||33
1755218520000|2025-08-15 00:42:00|||||||||5
1755218730000|2025-08-15 00:45:30|||||||||2
1755218760000|2025-08-15 00:46:00|||||||||1
1755218830000|2025-08-15 00:47:10|||||||||1
1755219150000|2025-08-15 00:52:30|||||||||3
1755219380000|2025-08-15 00:56:20|||||||||4
1755219410000|2025-08-15 00:56:50|||||||||3
1755219660000|2025-08-15 01:01:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1755219810000|2025-08-15 01:03:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1755219860000|2025-08-15 01:04:20|||||||||1
1755220220000|2025-08-15 01:10:20|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|54
1755220260000|2025-08-15 01:11:00|||||||||5
1755220390000|2025-08-15 01:13:10|||||||||3
1755220620000|2025-08-15 01:17:00|||||||||1
1755220700000|2025-08-15 01:18:20|||||||||3
1755220910000|2025-08-15 01:21:50|||||||||5
1755220920000|2025-08-15 01:22:00|||||||||1
1755220940000|2025-08-15 01:22:20|||||||||20
1755221420000|2025-08-15 01:30:20|||||||||1
1755221960000|2025-08-15 01:39:20|||||||||1
1755222270000|2025-08-15 01:44:30|||||||||4
1755222660000|2025-08-15 01:51:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1755222720000|2025-08-15 01:52:00|||||||||2
1755222810000|2025-08-15 01:53:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1755223070000|2025-08-15 01:57:50|||||||||1
1755223240000|2025-08-15 02:00:40|||||||||1
1755223620000|2025-08-15 02:07:00|||||||||1
1755223640000|2025-08-15 02:07:20|||||||||1
1755223650000|2025-08-15 02:07:30|||||||||1
1755223860000|2025-08-15 02:11:00|||||||||1
1755224000000|2025-08-15 02:13:20|||||||||1
1755224280000|2025-08-15 02:18:00|||||||||1
1755224390000|2025-08-15 02:19:50|||||||||2
1755224860000|2025-08-15 02:27:40|||||||||5
1755224910000|2025-08-15 02:28:30|||||||||1
1755225210000|2025-08-15 02:33:30|||||||||5
1755225860000|2025-08-15 02:44:20|||||||||1
1755226320000|2025-08-15 02:52:00|||||||||4
1755227420000|2025-08-15 03:10:20|||||||||3
1755228550000|2025-08-15 03:29:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1755229610000|2025-08-15 03:46:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1755229910000|2025-08-15 03:51:50|||||||||1
1755229920000|2025-08-15 03:52:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|25
1755229950000|2025-08-15 03:52:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|4
1755230710000|2025-08-15 04:05:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|9
1755231060000|2025-08-15 04:11:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1755232290000|2025-08-15 04:31:30|||||||||1
1755233240000|2025-08-15 04:47:20|||||||||1
1755233420000|2025-08-15 04:50:20|||||||||2
1755233620000|2025-08-15 04:53:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1755233680000|2025-08-15 04:54:40|||||||||1
1755234720000|2025-08-15 05:12:00|||||||||2
1755234740000|2025-08-15 05:12:20|||||||||41
1755234780000|2025-08-15 05:13:00|||||||||1
1755234850000|2025-08-15 05:14:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|10
1755234860000|2025-08-15 05:14:20|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|0
1755235130000|2025-08-15 05:18:50|||||||||1
1755235540000|2025-08-15 05:25:40|||||||||2
1755236300000|2025-08-15 05:38:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|20
1755236320000|2025-08-15 05:38:40|||||||||58
1755236430000|2025-08-15 05:40:30|||||||||1
1755236450000|2025-08-15 05:40:50|||||||||2
1755236460000|2025-08-15 05:41:00|||||||||1
1755236480000|2025-08-15 05:41:20|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|25
1755236490000|2025-08-15 05:41:30|||||||||24
1755236770000|2025-08-15 05:46:10|||||||||2
1755237970000|2025-08-15 06:06:10|||||||||5
1755238440000|2025-08-15 06:14:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|10
1755238530000|2025-08-15 06:15:30|||||||||1
1755238610000|2025-08-15 06:16:50|||||||||1
1755238700000|2025-08-15 06:18:20|||||||||1
1755238780000|2025-08-15 06:19:40|||||||||1
1755238860000|2025-08-15 06:21:00|||||||||9
1755238870000|2025-08-15 06:21:10|||||||||1
1755238880000|2025-08-15 06:21:20|||||||||1
1755238900000|2025-08-15 06:21:40|||||||||1
1755238990000|2025-08-15 06:23:10|||||||||1
1755239060000|2025-08-15 06:24:20|||||||||1
1755239070000|2025-08-15 06:24:30|||||||||2
1755239160000|2025-08-15 06:26:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1755239170000|2025-08-15 06:26:10|||||||||1
1755239180000|2025-08-15 06:26:20|||||||||1
1755239240000|2025-08-15 06:27:20|||||||||1
1755239260000|2025-08-15 06:27:40|||||||||2
1755239270000|2025-08-15 06:27:50|||||||||1
1755239280000|2025-08-15 06:28:00|||||||||11
1755239360000|2025-08-15 06:29:20|||||||||1
1755239520000|2025-08-15 06:32:00|||||||||1
1755239570000|2025-08-15 06:32:50|||||||||2
1755239820000|2025-08-15 06:37:00|||||||||4
1755239970000|2025-08-15 06:39:30|||||||||2
1755240720000|2025-08-15 06:52:00|||||||||2
1755240940000|2025-08-15 06:55:40|||||||||1
1755240980000|2025-08-15 06:56:20|||||||||1
1755241120000|2025-08-15 06:58:40|||||||||1
1755241210000|2025-08-15 07:00:10|||||||||1
1755241220000|2025-08-15 07:00:20|||||||||1
1755241300000|2025-08-15 07:01:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|12
1755241320000|2025-08-15 07:02:00|||||||||1
1755241340000|2025-08-15 07:02:20|||||||||9
1755241350000|2025-08-15 07:02:30|||||||||5
1755241370000|2025-08-15 07:02:50|||||||||1
1755241390000|2025-08-15 07:03:10|18.16|18|18.18|18.02|18.18|18.02|18.16|18|19
1755241420000|2025-08-15 07:03:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1755241500000|2025-08-15 07:05:00|18.16|18|18.16|18|18.16|18|18.16|18|9
1755241510000|2025-08-15 07:05:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1755241780000|2025-08-15 07:09:40|||||||||9
1755241990000|2025-08-15 07:13:10|||||||||2
1755242010000|2025-08-15 07:13:30|||||||||4
1755242100000|2025-08-15 07:15:00|||||||||5
1755242120000|2025-08-15 07:15:20|||||||||1
1755242130000|2025-08-15 07:15:30|||||||||11
1755242180000|2025-08-15 07:16:20|||||||||2
1755242190000|2025-08-15 07:16:30|||||||||2
1755242250000|2025-08-15 07:17:30|||||||||2
1755242400000|2025-08-15 07:20:00|||||||||2
1755242410000|2025-08-15 07:20:10|||||||||5
1755242590000|2025-08-15 07:23:10|||||||||8
1755242620000|2025-08-15 07:23:40|||||||||5
1755242630000|2025-08-15 07:23:50|||||||||3
1755242650000|2025-08-15 07:24:10|||||||||3
1755242670000|2025-08-15 07:24:30|||||||||1
1755243120000|2025-08-15 07:32:00|||||||||1
1755243200000|2025-08-15 07:33:20|||||||||6
1755243440000|2025-08-15 07:37:20|||||||||1
1755243680000|2025-08-15 07:41:20|||||||||1
1755244280000|2025-08-15 07:51:20|||||||||1
1755244560000|2025-08-15 07:56:00|||||||||1
1755244690000|2025-08-15 07:58:10|||||||||1
1755244800000|2025-08-15 08:00:00|||||||||1
1755245310000|2025-08-15 08:08:30|||||||||1
1755245810000|2025-08-15 08:16:50|||||||||5
1755246540000|2025-08-15 08:29:00|||||||||1
1755246640000|2025-08-15 08:30:40|||||||||4
1755246670000|2025-08-15 08:31:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755246680000|2025-08-15 08:31:20|||||||||1
1755246730000|2025-08-15 08:32:10|||||||||1
1755246750000|2025-08-15 08:32:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1755246780000|2025-08-15 08:33:00|||||||||2
1755246790000|2025-08-15 08:33:10|||||||||1
1755246990000|2025-08-15 08:36:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755247100000|2025-08-15 08:38:20|||||||||1
1755247110000|2025-08-15 08:38:30|||||||||1
1755247180000|2025-08-15 08:39:40|||||||||2
1755247190000|2025-08-15 08:39:50|||||||||1
1755247320000|2025-08-15 08:42:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1755247330000|2025-08-15 08:42:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1755247500000|2025-08-15 08:45:00|||||||||1
1755247590000|2025-08-15 08:46:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1755247600000|2025-08-15 08:46:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1755247640000|2025-08-15 08:47:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1755247720000|2025-08-15 08:48:40|||||||||5
1755247730000|2025-08-15 08:48:50|||||||||2
1755248230000|2025-08-15 08:57:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1755248260000|2025-08-15 08:57:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1755248340000|2025-08-15 08:59:00|||||||||2
1755248370000|2025-08-15 08:59:30|||||||||1
1755248460000|2025-08-15 09:01:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1755248470000|2025-08-15 09:01:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755248570000|2025-08-15 09:02:50|||||||||1
1755248580000|2025-08-15 09:03:00|||||||||2
1755248600000|2025-08-15 09:03:20|||||||||2
1755248880000|2025-08-15 09:08:00|||||||||4
1755248970000|2025-08-15 09:09:30|||||||||1
1755249070000|2025-08-15 09:11:10|||||||||1
1755249080000|2025-08-15 09:11:20|||||||||2
1755249130000|2025-08-15 09:12:10|||||||||2
1755249160000|2025-08-15 09:12:40|||||||||1
1755249210000|2025-08-15 09:13:30|||||||||3
1755250280000|2025-08-15 09:31:20|||||||||4
1755250320000|2025-08-15 09:32:00|||||||||1
1755250360000|2025-08-15 09:32:40|||||||||1
1755251470000|2025-08-15 09:51:10|||||||||2
1755251540000|2025-08-15 09:52:20|||||||||1
1755251890000|2025-08-15 09:58:10|||||||||2
1755251910000|2025-08-15 09:58:30|||||||||3
1755251980000|2025-08-15 09:59:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1755251990000|2025-08-15 09:59:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|6
1755252000000|2025-08-15 10:00:00|||||||||1
1755252010000|2025-08-15 10:00:10|||||||||3
1755252020000|2025-08-15 10:00:20|||||||||1
1755252050000|2025-08-15 10:00:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755252060000|2025-08-15 10:01:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1755252070000|2025-08-15 10:01:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755252080000|2025-08-15 10:01:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1755252090000|2025-08-15 10:01:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1755252150000|2025-08-15 10:02:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755252190000|2025-08-15 10:03:10|||||||||5
1755252240000|2025-08-15 10:04:00|||||||||1
1755252280000|2025-08-15 10:04:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1755252310000|2025-08-15 10:05:10|||||||||6
1755252360000|2025-08-15 10:06:00|||||||||6
1755252500000|2025-08-15 10:08:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755252700000|2025-08-15 10:11:40|||||||||4
1755252760000|2025-08-15 10:12:40|||||||||10
1755252770000|2025-08-15 10:12:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|0
1755252780000|2025-08-15 10:13:00|||||||||2
1755252790000|2025-08-15 10:13:10|||||||||2
1755252810000|2025-08-15 10:13:30|||||||||1
1755252900000|2025-08-15 10:15:00|||||||||1
1755252960000|2025-08-15 10:16:00|||||||||5
1755252970000|2025-08-15 10:16:10|||||||||1
1755252980000|2025-08-15 10:16:20|||||||||1
1755252990000|2025-08-15 10:16:30|||||||||2
1755253040000|2025-08-15 10:17:20|||||||||2
1755253240000|2025-08-15 10:20:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1755253260000|2025-08-15 10:21:00|||||||||26
1755253270000|2025-08-15 10:21:10|||||||||2
1755253430000|2025-08-15 10:23:50|||||||||42
1755253510000|2025-08-15 10:25:10|||||||||1
1755253520000|2025-08-15 10:25:20|||||||||1
1755253570000|2025-08-15 10:26:10|||||||||1
1755253770000|2025-08-15 10:29:30|||||||||1
1755253860000|2025-08-15 10:31:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|28
1755253870000|2025-08-15 10:31:10|||||||||3
1755253880000|2025-08-15 10:31:20|||||||||2
1755253890000|2025-08-15 10:31:30|||||||||2
1755253900000|2025-08-15 10:31:40|||||||||7
1755253910000|2025-08-15 10:31:50|||||||||1
1755253920000|2025-08-15 10:32:00|||||||||1
1755253950000|2025-08-15 10:32:30|||||||||1
1755253980000|2025-08-15 10:33:00|||||||||3
1755254160000|2025-08-15 10:36:00|||||||||4
1755254270000|2025-08-15 10:37:50|||||||||3
1755254450000|2025-08-15 10:40:50|||||||||1
1755254640000|2025-08-15 10:44:00|||||||||1
1755254650000|2025-08-15 10:44:10|||||||||35
1755254660000|2025-08-15 10:44:20|||||||||6
1755254740000|2025-08-15 10:45:40|||||||||2
1755254870000|2025-08-15 10:47:50|||||||||1
1755255040000|2025-08-15 10:50:40|||||||||10
1755255100000|2025-08-15 10:51:40|||||||||4
1755255130000|2025-08-15 10:52:10|||||||||2
1755255390000|2025-08-15 10:56:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|68
1755255400000|2025-08-15 10:56:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|11
1755255410000|2025-08-15 10:56:50|||||||||1
1755255420000|2025-08-15 10:57:00|||||||||1
1755255430000|2025-08-15 10:57:10|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|2
1755255450000|2025-08-15 10:57:30|||||||||1
1755255460000|2025-08-15 10:57:40|||||||||2
1755255490000|2025-08-15 10:58:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755255500000|2025-08-15 10:58:20|||||||||13
1755255510000|2025-08-15 10:58:30|||||||||1
1755255570000|2025-08-15 10:59:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755255610000|2025-08-15 11:00:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1755255620000|2025-08-15 11:00:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755255680000|2025-08-15 11:01:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755255710000|2025-08-15 11:01:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755255830000|2025-08-15 11:03:50|||||||||1
1755255840000|2025-08-15 11:04:00|||||||||1
1755255850000|2025-08-15 11:04:10|||||||||1
1755255860000|2025-08-15 11:04:20|||||||||1
1755256350000|2025-08-15 11:12:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1755256390000|2025-08-15 11:13:10|||||||||3
1755256610000|2025-08-15 11:16:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1755256910000|2025-08-15 11:21:50|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|13
1755256970000|2025-08-15 11:22:50|||||||||1
1755257120000|2025-08-15 11:25:20|||||||||10
1755257270000|2025-08-15 11:27:50|||||||||2
1755257430000|2025-08-15 11:30:30|||||||||1
1755257460000|2025-08-15 11:31:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1755257490000|2025-08-15 11:31:30|||||||||2
1755257530000|2025-08-15 11:32:10|||||||||3
1755257620000|2025-08-15 11:33:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1755257700000|2025-08-15 11:35:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1755257730000|2025-08-15 11:35:30|||||||||1
1755257770000|2025-08-15 11:36:10|||||||||2
1755258140000|2025-08-15 11:42:20|||||||||3
1755258160000|2025-08-15 11:42:40|||||||||3
1755258260000|2025-08-15 11:44:20|||||||||2
1755258620000|2025-08-15 11:50:20|||||||||1
1755259120000|2025-08-15 11:58:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1755259150000|2025-08-15 11:59:10|||||||||6
1755259220000|2025-08-15 12:00:20|||||||||2
1755259350000|2025-08-15 12:02:30|||||||||8
1755259380000|2025-08-15 12:03:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|46
1755259400000|2025-08-15 12:03:20|||||||||34
1755259410000|2025-08-15 12:03:30|||||||||10
1755259570000|2025-08-15 12:06:10|||||||||5
1755259610000|2025-08-15 12:06:50|||||||||10
1755259620000|2025-08-15 12:07:00|||||||||1
1755259630000|2025-08-15 12:07:10|||||||||1
1755259800000|2025-08-15 12:10:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|53
1755259810000|2025-08-15 12:10:10|||||||||3
1755259820000|2025-08-15 12:10:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|13
1755259830000|2025-08-15 12:10:30|||||||||1
1755259840000|2025-08-15 12:10:40|||||||||1
1755259850000|2025-08-15 12:10:50|||||||||1
1755259860000|2025-08-15 12:11:00|||||||||1
1755260200000|2025-08-15 12:16:40|||||||||2
1755260220000|2025-08-15 12:17:00|||||||||50
1755260230000|2025-08-15 12:17:10|||||||||1
1755260240000|2025-08-15 12:17:20|||||||||11
1755260360000|2025-08-15 12:19:20|||||||||3
1755260370000|2025-08-15 12:19:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1755260400000|2025-08-15 12:20:00|||||||||1
1755260470000|2025-08-15 12:21:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1755260500000|2025-08-15 12:21:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|16
1755260510000|2025-08-15 12:21:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|1
1755260520000|2025-08-15 12:22:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1755260530000|2025-08-15 12:22:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1755260540000|2025-08-15 12:22:20|||||||||8
1755260580000|2025-08-15 12:23:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1755260600000|2025-08-15 12:23:20|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|19
1755260610000|2025-08-15 12:23:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1755260640000|2025-08-15 12:24:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1755260670000|2025-08-15 12:24:30|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|0
1755260730000|2025-08-15 12:25:30|||||||||1
1755260740000|2025-08-15 12:25:40|||||||||358
1755260750000|2025-08-15 12:25:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|12
1755260760000|2025-08-15 12:26:00|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|48
1755260770000|2025-08-15 12:26:10|||||||||2
1755260800000|2025-08-15 12:26:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|30
1755260810000|2025-08-15 12:26:50|||||||||1
1755260880000|2025-08-15 12:28:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|8
1755260950000|2025-08-15 12:29:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1755260990000|2025-08-15 12:29:50|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|1
1755261000000|2025-08-15 12:30:00|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|8
1755261010000|2025-08-15 12:30:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|37
1755261020000|2025-08-15 12:30:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1755261030000|2025-08-15 12:30:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|23
1755261060000|2025-08-15 12:31:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|5
1755261070000|2025-08-15 12:31:10|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1755261080000|2025-08-15 12:31:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|0
1755261090000|2025-08-15 12:31:30|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1755261100000|2025-08-15 12:31:40|||||||||12
1755261110000|2025-08-15 12:31:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1755261120000|2025-08-15 12:32:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|4
1755261230000|2025-08-15 12:33:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|4
1755261310000|2025-08-15 12:35:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1755261340000|2025-08-15 12:35:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1755261430000|2025-08-15 12:37:10|||||||||2
1755261450000|2025-08-15 12:37:30|||||||||1
1755261520000|2025-08-15 12:38:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1755261580000|2025-08-15 12:39:40|||||||||1
1755261600000|2025-08-15 12:40:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1755261610000|2025-08-15 12:40:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1755261660000|2025-08-15 12:41:00|||||||||2
1755261910000|2025-08-15 12:45:10|||||||||3
1755262050000|2025-08-15 12:47:30|||||||||4
1755262120000|2025-08-15 12:48:40|||||||||1
1755262130000|2025-08-15 12:48:50|||||||||2
1755262140000|2025-08-15 12:49:00|||||||||11
1755262150000|2025-08-15 12:49:10|||||||||3
1755262340000|2025-08-15 12:52:20|||||||||1
1755262350000|2025-08-15 12:52:30|||||||||2
1755262360000|2025-08-15 12:52:40|||||||||3
1755262410000|2025-08-15 12:53:30|||||||||4
1755262530000|2025-08-15 12:55:30|||||||||1
1755262540000|2025-08-15 12:55:40|||||||||1
1755262560000|2025-08-15 12:56:00|||||||||15
1755262570000|2025-08-15 12:56:10|||||||||3
1755262660000|2025-08-15 12:57:40|||||||||1
1755262750000|2025-08-15 12:59:10|||||||||4
1755262890000|2025-08-15 13:01:30|||||||||1
1755262960000|2025-08-15 13:02:40|||||||||31
1755262970000|2025-08-15 13:02:50|||||||||11
1755263060000|2025-08-15 13:04:20|||||||||5
1755263080000|2025-08-15 13:04:40|||||||||1
1755263170000|2025-08-15 13:06:10|||||||||10
1755263190000|2025-08-15 13:06:30|||||||||1
1755263210000|2025-08-15 13:06:50|||||||||2
1755263230000|2025-08-15 13:07:10|||||||||8
1755263250000|2025-08-15 13:07:30|||||||||16
1755263260000|2025-08-15 13:07:40|||||||||6
1755263270000|2025-08-15 13:07:50|||||||||1
1755263280000|2025-08-15 13:08:00|||||||||5
1755263290000|2025-08-15 13:08:10|||||||||1
1755263340000|2025-08-15 13:09:00|||||||||1
1755263450000|2025-08-15 13:10:50|||||||||14
1755263490000|2025-08-15 13:11:30|||||||||4
1755263500000|2025-08-15 13:11:40|||||||||8
1755263510000|2025-08-15 13:11:50|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|27
1755263520000|2025-08-15 13:12:00|||||||||1
1755263690000|2025-08-15 13:14:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1755263710000|2025-08-15 13:15:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|22
1755263750000|2025-08-15 13:15:50|||||||||4
1755263800000|2025-08-15 13:16:40|||||||||1
1755263810000|2025-08-15 13:16:50|||||||||5
1755263860000|2025-08-15 13:17:40|||||||||2
1755264040000|2025-08-15 13:20:40|||||||||1
1755264090000|2025-08-15 13:21:30|||||||||1
1755264120000|2025-08-15 13:22:00|||||||||1
1755264140000|2025-08-15 13:22:20|||||||||8
1755264190000|2025-08-15 13:23:10|||||||||1
1755264210000|2025-08-15 13:23:30|||||||||4
1755264220000|2025-08-15 13:23:40|||||||||6
1755264230000|2025-08-15 13:23:50|||||||||1
1755264300000|2025-08-15 13:25:00|||||||||18
1755264320000|2025-08-15 13:25:20|||||||||2
1755264340000|2025-08-15 13:25:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1755264360000|2025-08-15 13:26:00|||||||||3
1755264370000|2025-08-15 13:26:10|||||||||5
1755264380000|2025-08-15 13:26:20|||||||||18
1755264430000|2025-08-15 13:27:10|18.26|18.1|18.23|18.07|18.28|18.12|18.23|18.07|11
1755264440000|2025-08-15 13:27:20|||||||||6
1755264480000|2025-08-15 13:28:00|||||||||12
1755264500000|2025-08-15 13:28:20|||||||||6
1755264520000|2025-08-15 13:28:40|||||||||2
1755264530000|2025-08-15 13:28:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1755264550000|2025-08-15 13:29:10|||||||||4
1755264570000|2025-08-15 13:29:30|||||||||3
1755264600000|2025-08-15 13:30:00|||||||||48
1755264610000|2025-08-15 13:30:10|||||||||7
1755264630000|2025-08-15 13:30:30|||||||||5
1755264640000|2025-08-15 13:30:40|||||||||42
1755264650000|2025-08-15 13:30:50|||||||||11
1755264660000|2025-08-15 13:31:00|||||||||1
1755264670000|2025-08-15 13:31:10|||||||||10
1755264680000|2025-08-15 13:31:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|449
1755264690000|2025-08-15 13:31:30|||||||||13
1755264700000|2025-08-15 13:31:40|||||||||13
1755264710000|2025-08-15 13:31:50|||||||||5
1755264720000|2025-08-15 13:32:00|||||||||1
1755264740000|2025-08-15 13:32:20|||||||||7
1755264750000|2025-08-15 13:32:30|||||||||1
1755264780000|2025-08-15 13:33:00|||||||||8
1755264800000|2025-08-15 13:33:20|||||||||8
1755264810000|2025-08-15 13:33:30|||||||||5
1755264820000|2025-08-15 13:33:40|||||||||19
1755264830000|2025-08-15 13:33:50|||||||||53
1755264840000|2025-08-15 13:34:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|121
1755264860000|2025-08-15 13:34:20|||||||||6
1755264870000|2025-08-15 13:34:30|||||||||4
1755264880000|2025-08-15 13:34:40|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|61
1755264890000|2025-08-15 13:34:50|||||||||9
1755264900000|2025-08-15 13:35:00|||||||||29
1755264910000|2025-08-15 13:35:10|||||||||3
1755264920000|2025-08-15 13:35:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|131
1755264940000|2025-08-15 13:35:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1755264960000|2025-08-15 13:36:00|||||||||6
1755264970000|2025-08-15 13:36:10|||||||||1
1755265000000|2025-08-15 13:36:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|68
1755265030000|2025-08-15 13:37:10|||||||||3
1755265040000|2025-08-15 13:37:20|||||||||2
1755265050000|2025-08-15 13:37:30|||||||||37
1755265060000|2025-08-15 13:37:40|||||||||15
1755265080000|2025-08-15 13:38:00|||||||||14
1755265100000|2025-08-15 13:38:20|||||||||2
1755265110000|2025-08-15 13:38:30|||||||||2
1755265130000|2025-08-15 13:38:50|||||||||4
1755265140000|2025-08-15 13:39:00|||||||||64
1755265160000|2025-08-15 13:39:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1755265170000|2025-08-15 13:39:30|||||||||3
1755265180000|2025-08-15 13:39:40|||||||||3
1755265190000|2025-08-15 13:39:50|||||||||12
1755265210000|2025-08-15 13:40:10|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|100
1755265220000|2025-08-15 13:40:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|6
1755265230000|2025-08-15 13:40:30|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|49
1755265250000|2025-08-15 13:40:50|||||||||5
1755265260000|2025-08-15 13:41:00|||||||||10
1755265290000|2025-08-15 13:41:30|||||||||20
1755265320000|2025-08-15 13:42:00|||||||||11
1755265360000|2025-08-15 13:42:40|||||||||1
1755265370000|2025-08-15 13:42:50|||||||||1
1755265380000|2025-08-15 13:43:00|||||||||2
1755265400000|2025-08-15 13:43:20|||||||||31
1755265410000|2025-08-15 13:43:30|||||||||2
1755265420000|2025-08-15 13:43:40|||||||||12
1755265440000|2025-08-15 13:44:00|||||||||28
1755265460000|2025-08-15 13:44:20|||||||||9
1755265470000|2025-08-15 13:44:30|||||||||1
1755265480000|2025-08-15 13:44:40|||||||||1
1755265490000|2025-08-15 13:44:50|||||||||5
1755265500000|2025-08-15 13:45:00|||||||||6
1755265510000|2025-08-15 13:45:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|119
1755265520000|2025-08-15 13:45:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|55
1755265530000|2025-08-15 13:45:30|||||||||45
1755265540000|2025-08-15 13:45:40|||||||||28
1755265550000|2025-08-15 13:45:50|||||||||2
1755265560000|2025-08-15 13:46:00|||||||||3
1755265570000|2025-08-15 13:46:10|||||||||63
1755265580000|2025-08-15 13:46:20|||||||||51
1755265590000|2025-08-15 13:46:30|||||||||1
1755265600000|2025-08-15 13:46:40|||||||||15
1755265610000|2025-08-15 13:46:50|||||||||14
1755265630000|2025-08-15 13:47:10|||||||||1
1755265640000|2025-08-15 13:47:20|||||||||4
1755265650000|2025-08-15 13:47:30|||||||||14
1755265660000|2025-08-15 13:47:40|||||||||6
1755265670000|2025-08-15 13:47:50|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|101
1755265680000|2025-08-15 13:48:00|||||||||20
1755265690000|2025-08-15 13:48:10|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|48
1755265700000|2025-08-15 13:48:20|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|65
1755265710000|2025-08-15 13:48:30|||||||||5
1755265730000|2025-08-15 13:48:50|||||||||1
1755265740000|2025-08-15 13:49:00|||||||||8
1755265750000|2025-08-15 13:49:10|||||||||1
1755265760000|2025-08-15 13:49:20|||||||||12
1755265770000|2025-08-15 13:49:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1755265780000|2025-08-15 13:49:40|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|203
1755265790000|2025-08-15 13:49:50|||||||||26
1755265800000|2025-08-15 13:50:00|18.44|18.28|18.44|18.28|18.44|18.28|18.4|18.24|52
1755265810000|2025-08-15 13:50:10|18.4|18.24|18.4|18.24|18.44|18.28|18.4|18.24|43
1755265820000|2025-08-15 13:50:20|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|12
1755265830000|2025-08-15 13:50:30|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|14
1755265840000|2025-08-15 13:50:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|11
1755265850000|2025-08-15 13:50:50|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|23
1755265860000|2025-08-15 13:51:00|||||||||2
1755265870000|2025-08-15 13:51:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|36
1755265880000|2025-08-15 13:51:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|7
1755265890000|2025-08-15 13:51:30|18.4|18.24|18.39|18.23|18.44|18.28|18.39|18.23|54
1755265900000|2025-08-15 13:51:40|||||||||10
1755265910000|2025-08-15 13:51:50|||||||||3
1755265920000|2025-08-15 13:52:00|||||||||2
1755265930000|2025-08-15 13:52:10|||||||||16
1755265940000|2025-08-15 13:52:20|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|49
1755265950000|2025-08-15 13:52:30|||||||||22
1755265960000|2025-08-15 13:52:40|||||||||2
1755265990000|2025-08-15 13:53:10|||||||||14
1755266000000|2025-08-15 13:53:20|||||||||68
1755266010000|2025-08-15 13:53:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1755266020000|2025-08-15 13:53:40|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|96
1755266040000|2025-08-15 13:54:00|18.42|18.26|18.44|18.28|18.44|18.28|18.4|18.24|15
1755266050000|2025-08-15 13:54:10|18.4|18.24|18.44|18.28|18.44|18.28|18.39|18.23|18
1755266060000|2025-08-15 13:54:20|18.42|18.26|18.4|18.24|18.42|18.26|18.39|18.23|15
1755266070000|2025-08-15 13:54:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1755266080000|2025-08-15 13:54:40|||||||||24
1755266090000|2025-08-15 13:54:50|||||||||3
1755266100000|2025-08-15 13:55:00|||||||||4
1755266110000|2025-08-15 13:55:10|||||||||18
1755266120000|2025-08-15 13:55:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1755266130000|2025-08-15 13:55:30|||||||||18
1755266140000|2025-08-15 13:55:40|||||||||9
1755266150000|2025-08-15 13:55:50|||||||||15
1755266160000|2025-08-15 13:56:00|||||||||18
1755266170000|2025-08-15 13:56:10|||||||||23
1755266180000|2025-08-15 13:56:20|||||||||25
1755266190000|2025-08-15 13:56:30|||||||||20
1755266200000|2025-08-15 13:56:40|||||||||26
1755266210000|2025-08-15 13:56:50|||||||||11
1755266220000|2025-08-15 13:57:00|||||||||16
1755266230000|2025-08-15 13:57:10|||||||||20
1755266240000|2025-08-15 13:57:20|||||||||29
1755266270000|2025-08-15 13:57:50|||||||||1
1755266280000|2025-08-15 13:58:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|29
1755266290000|2025-08-15 13:58:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|168
1755266300000|2025-08-15 13:58:20|||||||||6
1755266310000|2025-08-15 13:58:30|||||||||19
1755266320000|2025-08-15 13:58:40|||||||||2
1755266340000|2025-08-15 13:59:00|||||||||9
1755266360000|2025-08-15 13:59:20|||||||||16
1755266370000|2025-08-15 13:59:30|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|26
1755266380000|2025-08-15 13:59:40|||||||||18
1755266390000|2025-08-15 13:59:50|||||||||1
1755266400000|2025-08-15 14:00:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|21
1755266410000|2025-08-15 14:00:10|18.39|18.23|18.39|18.23|18.44|18.28|18.39|18.23|297
1755266420000|2025-08-15 14:00:20|||||||||32
1755266430000|2025-08-15 14:00:30|||||||||8
1755266440000|2025-08-15 14:00:40|||||||||8
1755266450000|2025-08-15 14:00:50|||||||||25
1755266460000|2025-08-15 14:01:00|18.34|18.18|18.34|18.18|18.39|18.23|18.34|18.18|56
1755266470000|2025-08-15 14:01:10|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|30
1755266480000|2025-08-15 14:01:20|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|3
1755266490000|2025-08-15 14:01:30|||||||||9
1755266500000|2025-08-15 14:01:40|||||||||7
1755266510000|2025-08-15 14:01:50|||||||||22
1755266520000|2025-08-15 14:02:00|||||||||9
1755266530000|2025-08-15 14:02:10|||||||||22
1755266540000|2025-08-15 14:02:20|||||||||1
1755266550000|2025-08-15 14:02:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|58
1755266570000|2025-08-15 14:02:50|||||||||31
1755266580000|2025-08-15 14:03:00|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|42
1755266590000|2025-08-15 14:03:10|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|12
1755266600000|2025-08-15 14:03:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|166
1755266610000|2025-08-15 14:03:30|||||||||14
1755266620000|2025-08-15 14:03:40|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|13
1755266630000|2025-08-15 14:03:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1755266640000|2025-08-15 14:04:00|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|20
1755266660000|2025-08-15 14:04:20|||||||||3
1755266670000|2025-08-15 14:04:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1755266700000|2025-08-15 14:05:00|||||||||1
1755266710000|2025-08-15 14:05:10|||||||||1
1755266720000|2025-08-15 14:05:20|||||||||1
1755266730000|2025-08-15 14:05:30|||||||||2
1755266740000|2025-08-15 14:05:40|||||||||1
1755266750000|2025-08-15 14:05:50|||||||||15
1755266760000|2025-08-15 14:06:00|||||||||8
1755266770000|2025-08-15 14:06:10|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|16
1755266780000|2025-08-15 14:06:20|||||||||8
1755266790000|2025-08-15 14:06:30|||||||||17
1755266800000|2025-08-15 14:06:40|||||||||1
1755266810000|2025-08-15 14:06:50|||||||||2
1755266820000|2025-08-15 14:07:00|||||||||1
1755266850000|2025-08-15 14:07:30|||||||||1
1755266860000|2025-08-15 14:07:40|||||||||3
1755266870000|2025-08-15 14:07:50|||||||||1
1755266880000|2025-08-15 14:08:00|||||||||5
1755266890000|2025-08-15 14:08:10|||||||||1
1755266900000|2025-08-15 14:08:20|||||||||6
1755266910000|2025-08-15 14:08:30|||||||||7
1755266930000|2025-08-15 14:08:50|||||||||2
1755266950000|2025-08-15 14:09:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|26
1755266960000|2025-08-15 14:09:20|||||||||2
1755266970000|2025-08-15 14:09:30|||||||||10
1755266980000|2025-08-15 14:09:40|||||||||54
1755266990000|2025-08-15 14:09:50|||||||||3
1755267010000|2025-08-15 14:10:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|35
1755267040000|2025-08-15 14:10:40|||||||||1
1755267060000|2025-08-15 14:11:00|||||||||11
1755267070000|2025-08-15 14:11:10|||||||||2
1755267080000|2025-08-15 14:11:20|||||||||1
1755267090000|2025-08-15 14:11:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1755267100000|2025-08-15 14:11:40|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|26
1755267110000|2025-08-15 14:11:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1755267130000|2025-08-15 14:12:10|||||||||4
1755267140000|2025-08-15 14:12:20|||||||||3
1755267150000|2025-08-15 14:12:30|||||||||1
1755267180000|2025-08-15 14:13:00|||||||||2
1755267190000|2025-08-15 14:13:10|||||||||3
1755267200000|2025-08-15 14:13:20|||||||||8
1755267210000|2025-08-15 14:13:30|||||||||1
1755267220000|2025-08-15 14:13:40|||||||||3
1755267240000|2025-08-15 14:14:00|||||||||3
1755267250000|2025-08-15 14:14:10|||||||||1
1755267260000|2025-08-15 14:14:20|||||||||3
1755267270000|2025-08-15 14:14:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|18
1755267280000|2025-08-15 14:14:40|||||||||2
1755267290000|2025-08-15 14:14:50|||||||||32
1755267300000|2025-08-15 14:15:00|||||||||16
1755267310000|2025-08-15 14:15:10|||||||||10
1755267320000|2025-08-15 14:15:20|||||||||25
1755267330000|2025-08-15 14:15:30|||||||||1
1755267340000|2025-08-15 14:15:40|||||||||52
1755267350000|2025-08-15 14:15:50|||||||||2
1755267360000|2025-08-15 14:16:00|||||||||5
1755267370000|2025-08-15 14:16:10|||||||||6
1755267380000|2025-08-15 14:16:20|||||||||2
1755267390000|2025-08-15 14:16:30|||||||||1
1755267400000|2025-08-15 14:16:40|||||||||8
1755267410000|2025-08-15 14:16:50|||||||||19
1755267430000|2025-08-15 14:17:10|||||||||16
1755267440000|2025-08-15 14:17:20|||||||||1
1755267450000|2025-08-15 14:17:30|||||||||4
1755267460000|2025-08-15 14:17:40|||||||||4
1755267470000|2025-08-15 14:17:50|||||||||26
1755267480000|2025-08-15 14:18:00|||||||||29
1755267490000|2025-08-15 14:18:10|||||||||6
1755267500000|2025-08-15 14:18:20|||||||||5
1755267510000|2025-08-15 14:18:30|||||||||5
1755267520000|2025-08-15 14:18:40|||||||||5
1755267530000|2025-08-15 14:18:50|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|22
1755267560000|2025-08-15 14:19:20|||||||||1
1755267580000|2025-08-15 14:19:40|||||||||3
1755267590000|2025-08-15 14:19:50|||||||||25
1755267600000|2025-08-15 14:20:00|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|17
1755267620000|2025-08-15 14:20:20|||||||||8
1755267630000|2025-08-15 14:20:30|||||||||7
1755267640000|2025-08-15 14:20:40|||||||||13
1755267660000|2025-08-15 14:21:00|||||||||7
1755267670000|2025-08-15 14:21:10|||||||||8
1755267680000|2025-08-15 14:21:20|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|126
1755267690000|2025-08-15 14:21:30|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|93
1755267700000|2025-08-15 14:21:40|||||||||3
1755267720000|2025-08-15 14:22:00|||||||||18
1755267730000|2025-08-15 14:22:10|18.29|18.13|18.3|18.14|18.34|18.18|18.29|18.13|35
1755267740000|2025-08-15 14:22:20|18.34|18.18|18.3|18.14|18.34|18.18|18.29|18.13|11
1755267750000|2025-08-15 14:22:30|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|6
1755267760000|2025-08-15 14:22:40|18.3|18.14|18.3|18.14|18.34|18.18|18.3|18.14|17
1755267770000|2025-08-15 14:22:50|18.34|18.18|18.3|18.14|18.34|18.18|18.29|18.13|9
1755267780000|2025-08-15 14:23:00|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|18
1755267790000|2025-08-15 14:23:10|18.3|18.14|18.32|18.16|18.34|18.18|18.3|18.14|20
1755267800000|2025-08-15 14:23:20|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|15
1755267810000|2025-08-15 14:23:30|||||||||4
1755267820000|2025-08-15 14:23:40|||||||||1
1755267830000|2025-08-15 14:23:50|||||||||1
1755267840000|2025-08-15 14:24:00|||||||||34
1755267850000|2025-08-15 14:24:10|||||||||30
1755267860000|2025-08-15 14:24:20|||||||||3
1755267880000|2025-08-15 14:24:40|||||||||7
1755267900000|2025-08-15 14:25:00|||||||||6
1755267910000|2025-08-15 14:25:10|||||||||8
1755267920000|2025-08-15 14:25:20|||||||||1
1755267930000|2025-08-15 14:25:30|||||||||4
1755267940000|2025-08-15 14:25:40|||||||||2
1755267950000|2025-08-15 14:25:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|17
1755267960000|2025-08-15 14:26:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1755267970000|2025-08-15 14:26:10|||||||||11
1755267980000|2025-08-15 14:26:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|21
1755267990000|2025-08-15 14:26:30|||||||||8
1755268000000|2025-08-15 14:26:40|||||||||27
1755268010000|2025-08-15 14:26:50|||||||||62
1755268020000|2025-08-15 14:27:00|||||||||3
1755268030000|2025-08-15 14:27:10|||||||||13
1755268040000|2025-08-15 14:27:20|||||||||1
1755268050000|2025-08-15 14:27:30|||||||||32
1755268060000|2025-08-15 14:27:40|||||||||42
1755268070000|2025-08-15 14:27:50|||||||||26
1755268080000|2025-08-15 14:28:00|||||||||4
1755268100000|2025-08-15 14:28:20|||||||||3
1755268110000|2025-08-15 14:28:30|||||||||2
1755268120000|2025-08-15 14:28:40|||||||||45
1755268130000|2025-08-15 14:28:50|||||||||20
1755268140000|2025-08-15 14:29:00|||||||||2
1755268150000|2025-08-15 14:29:10|||||||||11
1755268160000|2025-08-15 14:29:20|||||||||3
1755268170000|2025-08-15 14:29:30|||||||||2
1755268180000|2025-08-15 14:29:40|||||||||2
1755268190000|2025-08-15 14:29:50|||||||||2
1755268200000|2025-08-15 14:30:00|||||||||6
1755268210000|2025-08-15 14:30:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|335
1755268220000|2025-08-15 14:30:20|||||||||12
1755268240000|2025-08-15 14:30:40|||||||||29
1755268250000|2025-08-15 14:30:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1755268260000|2025-08-15 14:31:00|||||||||18
1755268270000|2025-08-15 14:31:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|140
1755268290000|2025-08-15 14:31:30|||||||||26
1755268310000|2025-08-15 14:31:50|||||||||21
1755268320000|2025-08-15 14:32:00|||||||||4
1755268340000|2025-08-15 14:32:20|||||||||1
1755268350000|2025-08-15 14:32:30|||||||||16
1755268360000|2025-08-15 14:32:40|||||||||4
1755268370000|2025-08-15 14:32:50|||||||||1
1755268380000|2025-08-15 14:33:00|||||||||8
1755268390000|2025-08-15 14:33:10|||||||||4
1755268400000|2025-08-15 14:33:20|||||||||5
1755268410000|2025-08-15 14:33:30|||||||||22
1755268420000|2025-08-15 14:33:40|||||||||5
1755268430000|2025-08-15 14:33:50|||||||||32
1755268450000|2025-08-15 14:34:10|||||||||21
1755268460000|2025-08-15 14:34:20|||||||||16
1755268470000|2025-08-15 14:34:30|||||||||2
1755268500000|2025-08-15 14:35:00|||||||||32
1755268510000|2025-08-15 14:35:10|||||||||14
1755268520000|2025-08-15 14:35:20|||||||||3
1755268530000|2025-08-15 14:35:30|||||||||11
1755268540000|2025-08-15 14:35:40|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|116
1755268550000|2025-08-15 14:35:50|||||||||8
1755268560000|2025-08-15 14:36:00|||||||||19
1755268570000|2025-08-15 14:36:10|||||||||2
1755268580000|2025-08-15 14:36:20|||||||||8
1755268590000|2025-08-15 14:36:30|||||||||1
1755268620000|2025-08-15 14:37:00|||||||||11
1755268630000|2025-08-15 14:37:10|||||||||1
1755268660000|2025-08-15 14:37:40|||||||||3
1755268670000|2025-08-15 14:37:50|||||||||1
1755268690000|2025-08-15 14:38:10|||||||||1
1755268700000|2025-08-15 14:38:20|||||||||1
1755268710000|2025-08-15 14:38:30|||||||||1
1755268720000|2025-08-15 14:38:40|||||||||3
1755268730000|2025-08-15 14:38:50|||||||||13
1755268740000|2025-08-15 14:39:00|||||||||1
1755268770000|2025-08-15 14:39:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|175
1755268780000|2025-08-15 14:39:40|||||||||3
1755268790000|2025-08-15 14:39:50|||||||||1
1755268800000|2025-08-15 14:40:00|||||||||3
1755268820000|2025-08-15 14:40:20|||||||||1
1755268830000|2025-08-15 14:40:30|||||||||1
1755268840000|2025-08-15 14:40:40|||||||||11
1755268850000|2025-08-15 14:40:50|||||||||21
1755268860000|2025-08-15 14:41:00|||||||||3
1755268880000|2025-08-15 14:41:20|||||||||7
1755268890000|2025-08-15 14:41:30|||||||||2
1755268900000|2025-08-15 14:41:40|||||||||1
1755268910000|2025-08-15 14:41:50|||||||||26
1755268920000|2025-08-15 14:42:00|||||||||2
1755268930000|2025-08-15 14:42:10|||||||||1
1755268960000|2025-08-15 14:42:40|||||||||8
1755268970000|2025-08-15 14:42:50|||||||||67
1755268980000|2025-08-15 14:43:00|||||||||4
1755268990000|2025-08-15 14:43:10|||||||||3
1755269000000|2025-08-15 14:43:20|||||||||6
1755269010000|2025-08-15 14:43:30|||||||||12
1755269020000|2025-08-15 14:43:40|||||||||11
1755269030000|2025-08-15 14:43:50|||||||||1
1755269040000|2025-08-15 14:44:00|||||||||2
1755269050000|2025-08-15 14:44:10|||||||||9
1755269060000|2025-08-15 14:44:20|||||||||3
1755269070000|2025-08-15 14:44:30|||||||||2
1755269080000|2025-08-15 14:44:40|||||||||3
1755269090000|2025-08-15 14:44:50|||||||||4
1755269100000|2025-08-15 14:45:00|||||||||2
1755269110000|2025-08-15 14:45:10|||||||||2
1755269120000|2025-08-15 14:45:20|||||||||28
1755269130000|2025-08-15 14:45:30|||||||||32
1755269140000|2025-08-15 14:45:40|||||||||3
1755269150000|2025-08-15 14:45:50|||||||||2
1755269160000|2025-08-15 14:46:00|||||||||12
1755269190000|2025-08-15 14:46:30|||||||||1
1755269200000|2025-08-15 14:46:40|||||||||1
1755269210000|2025-08-15 14:46:50|||||||||2
1755269220000|2025-08-15 14:47:00|||||||||2
1755269230000|2025-08-15 14:47:10|||||||||3
1755269250000|2025-08-15 14:47:30|||||||||1
1755269260000|2025-08-15 14:47:40|||||||||1
1755269270000|2025-08-15 14:47:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|22
1755269280000|2025-08-15 14:48:00|||||||||11
1755269290000|2025-08-15 14:48:10|||||||||17
1755269320000|2025-08-15 14:48:40|||||||||1
1755269360000|2025-08-15 14:49:20|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|46
1755269370000|2025-08-15 14:49:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|122
1755269380000|2025-08-15 14:49:40|||||||||1
1755269420000|2025-08-15 14:50:20|||||||||9
1755269430000|2025-08-15 14:50:30|||||||||2
1755269460000|2025-08-15 14:51:00|||||||||2
1755269490000|2025-08-15 14:51:30|||||||||3
1755269500000|2025-08-15 14:51:40|||||||||1
1755269510000|2025-08-15 14:51:50|||||||||1
1755269520000|2025-08-15 14:52:00|||||||||2
1755269530000|2025-08-15 14:52:10|||||||||1
1755269540000|2025-08-15 14:52:20|||||||||64
1755269550000|2025-08-15 14:52:30|||||||||14
1755269570000|2025-08-15 14:52:50|||||||||3
1755269580000|2025-08-15 14:53:00|||||||||5
1755269600000|2025-08-15 14:53:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1755269610000|2025-08-15 14:53:30|||||||||14
1755269620000|2025-08-15 14:53:40|||||||||16
1755269640000|2025-08-15 14:54:00|||||||||1
1755269650000|2025-08-15 14:54:10|||||||||23
1755269660000|2025-08-15 14:54:20|||||||||12
1755269670000|2025-08-15 14:54:30|||||||||1
1755269690000|2025-08-15 14:54:50|||||||||1
1755269700000|2025-08-15 14:55:00|||||||||5
1755269710000|2025-08-15 14:55:10|||||||||4
1755269720000|2025-08-15 14:55:20|||||||||1
1755269730000|2025-08-15 14:55:30|||||||||1
1755269740000|2025-08-15 14:55:40|||||||||3
1755269750000|2025-08-15 14:55:50|||||||||1
1755269760000|2025-08-15 14:56:00|||||||||11
1755269770000|2025-08-15 14:56:10|||||||||2
1755269780000|2025-08-15 14:56:20|||||||||3
1755269790000|2025-08-15 14:56:30|||||||||5
1755269800000|2025-08-15 14:56:40|||||||||15
1755269810000|2025-08-15 14:56:50|||||||||39
1755269820000|2025-08-15 14:57:00|||||||||1
1755269830000|2025-08-15 14:57:10|||||||||3
1755269840000|2025-08-15 14:57:20|||||||||3
1755269850000|2025-08-15 14:57:30|||||||||1
1755269870000|2025-08-15 14:57:50|||||||||6
1755269880000|2025-08-15 14:58:00|||||||||1
1755269890000|2025-08-15 14:58:10|||||||||1
1755269900000|2025-08-15 14:58:20|||||||||6
1755269910000|2025-08-15 14:58:30|||||||||9
1755269920000|2025-08-15 14:58:40|||||||||6
1755269930000|2025-08-15 14:58:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1755269950000|2025-08-15 14:59:10|18.27|18.11|18.29|18.13|18.29|18.13|18.24|18.08|66
1755269960000|2025-08-15 14:59:20|18.24|18.08|18.24|18.08|18.29|18.13|18.24|18.08|45
1755269990000|2025-08-15 14:59:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|45
1755270000000|2025-08-15 15:00:00|||||||||43
1755270010000|2025-08-15 15:00:10|||||||||1
1755270030000|2025-08-15 15:00:30|||||||||1
1755270040000|2025-08-15 15:00:40|||||||||4
1755270050000|2025-08-15 15:00:50|||||||||7
1755270070000|2025-08-15 15:01:10|||||||||2
1755270080000|2025-08-15 15:01:20|||||||||6
1755270090000|2025-08-15 15:01:30|||||||||8
1755270120000|2025-08-15 15:02:00|||||||||27
1755270130000|2025-08-15 15:02:10|||||||||4
1755270140000|2025-08-15 15:02:20|||||||||1
1755270150000|2025-08-15 15:02:30|||||||||7
1755270160000|2025-08-15 15:02:40|||||||||41
1755270170000|2025-08-15 15:02:50|||||||||1
1755270180000|2025-08-15 15:03:00|||||||||27
1755270190000|2025-08-15 15:03:10|||||||||1
1755270210000|2025-08-15 15:03:30|||||||||8
1755270220000|2025-08-15 15:03:40|||||||||12
1755270230000|2025-08-15 15:03:50|||||||||45
1755270260000|2025-08-15 15:04:20|||||||||7
1755270270000|2025-08-15 15:04:30|||||||||10
1755270280000|2025-08-15 15:04:40|||||||||2
1755270290000|2025-08-15 15:04:50|||||||||1
1755270300000|2025-08-15 15:05:00|||||||||2
1755270310000|2025-08-15 15:05:10|||||||||4
1755270320000|2025-08-15 15:05:20|||||||||2
1755270340000|2025-08-15 15:05:40|||||||||5
1755270350000|2025-08-15 15:05:50|||||||||1
1755270380000|2025-08-15 15:06:20|||||||||1
1755270400000|2025-08-15 15:06:40|||||||||1
1755270410000|2025-08-15 15:06:50|||||||||2
1755270430000|2025-08-15 15:07:10|||||||||1
1755270500000|2025-08-15 15:08:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|31
1755270510000|2025-08-15 15:08:30|||||||||17
1755270520000|2025-08-15 15:08:40|||||||||1
1755270530000|2025-08-15 15:08:50|||||||||30
1755270540000|2025-08-15 15:09:00|||||||||1
1755270550000|2025-08-15 15:09:10|||||||||3
1755270560000|2025-08-15 15:09:20|||||||||1
1755270570000|2025-08-15 15:09:30|||||||||9
1755270580000|2025-08-15 15:09:40|||||||||7
1755270590000|2025-08-15 15:09:50|||||||||15
1755270610000|2025-08-15 15:10:10|||||||||1
1755270620000|2025-08-15 15:10:20|||||||||3
1755270630000|2025-08-15 15:10:30|||||||||1
1755270660000|2025-08-15 15:11:00|||||||||1
1755270680000|2025-08-15 15:11:20|||||||||9
1755270700000|2025-08-15 15:11:40|||||||||1
1755270720000|2025-08-15 15:12:00|||||||||1
1755270730000|2025-08-15 15:12:10|||||||||1
1755270740000|2025-08-15 15:12:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|54
1755270750000|2025-08-15 15:12:30|||||||||34
1755270770000|2025-08-15 15:12:50|||||||||1
1755270780000|2025-08-15 15:13:00|||||||||1
1755270800000|2025-08-15 15:13:20|||||||||2
1755270810000|2025-08-15 15:13:30|||||||||1
1755270820000|2025-08-15 15:13:40|||||||||13
1755270830000|2025-08-15 15:13:50|||||||||7
1755270850000|2025-08-15 15:14:10|||||||||12
1755270870000|2025-08-15 15:14:30|||||||||19
1755270880000|2025-08-15 15:14:40|||||||||1
1755270890000|2025-08-15 15:14:50|||||||||3
1755270900000|2025-08-15 15:15:00|||||||||22
1755270910000|2025-08-15 15:15:10|||||||||4
1755270930000|2025-08-15 15:15:30|||||||||1
1755270940000|2025-08-15 15:15:40|||||||||1
1755270950000|2025-08-15 15:15:50|||||||||6
1755270960000|2025-08-15 15:16:00|||||||||1
1755270970000|2025-08-15 15:16:10|||||||||9
1755270980000|2025-08-15 15:16:20|||||||||16
1755270990000|2025-08-15 15:16:30|||||||||12
1755271000000|2025-08-15 15:16:40|||||||||14
1755271030000|2025-08-15 15:17:10|||||||||7
1755271040000|2025-08-15 15:17:20|||||||||5
1755271050000|2025-08-15 15:17:30|||||||||3
1755271070000|2025-08-15 15:17:50|||||||||14
1755271080000|2025-08-15 15:18:00|||||||||2
1755271100000|2025-08-15 15:18:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|58
1755271110000|2025-08-15 15:18:30|||||||||5
1755271120000|2025-08-15 15:18:40|||||||||1
1755271140000|2025-08-15 15:19:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|67
1755271150000|2025-08-15 15:19:10|||||||||57
1755271170000|2025-08-15 15:19:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|28
1755271180000|2025-08-15 15:19:40|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|34
1755271190000|2025-08-15 15:19:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|111
1755271200000|2025-08-15 15:20:00|||||||||82
1755271210000|2025-08-15 15:20:10|||||||||13
1755271220000|2025-08-15 15:20:20|||||||||21
1755271230000|2025-08-15 15:20:30|||||||||69
1755271240000|2025-08-15 15:20:40|||||||||16
1755271260000|2025-08-15 15:21:00|||||||||1
1755271270000|2025-08-15 15:21:10|||||||||9
1755271280000|2025-08-15 15:21:20|||||||||1
1755271300000|2025-08-15 15:21:40|||||||||2
1755271310000|2025-08-15 15:21:50|||||||||8
1755271320000|2025-08-15 15:22:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1755271330000|2025-08-15 15:22:10|||||||||9
1755271340000|2025-08-15 15:22:20|||||||||18
1755271350000|2025-08-15 15:22:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|290
1755271360000|2025-08-15 15:22:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|15
1755271370000|2025-08-15 15:22:50|||||||||1
1755271380000|2025-08-15 15:23:00|||||||||1
1755271390000|2025-08-15 15:23:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|52
1755271400000|2025-08-15 15:23:20|||||||||63
1755271410000|2025-08-15 15:23:30|||||||||2
1755271470000|2025-08-15 15:24:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|40
1755271480000|2025-08-15 15:24:40|||||||||1
1755271490000|2025-08-15 15:24:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1755271500000|2025-08-15 15:25:00|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1755271520000|2025-08-15 15:25:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|16
1755271530000|2025-08-15 15:25:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1755271550000|2025-08-15 15:25:50|||||||||9
1755271560000|2025-08-15 15:26:00|||||||||1
1755271580000|2025-08-15 15:26:20|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|23
1755271610000|2025-08-15 15:26:50|||||||||12
1755271640000|2025-08-15 15:27:20|||||||||1
1755271650000|2025-08-15 15:27:30|||||||||1
1755271660000|2025-08-15 15:27:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1755271670000|2025-08-15 15:27:50|||||||||1
1755271680000|2025-08-15 15:28:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1755271700000|2025-08-15 15:28:20|||||||||8
1755271750000|2025-08-15 15:29:10|||||||||1540
1755271760000|2025-08-15 15:29:20|||||||||1
1755271790000|2025-08-15 15:29:50|||||||||1
1755271800000|2025-08-15 15:30:00|||||||||2
1755271820000|2025-08-15 15:30:20|||||||||4
1755271830000|2025-08-15 15:30:30|||||||||5
1755271840000|2025-08-15 15:30:40|||||||||44
1755271870000|2025-08-15 15:31:10|||||||||1
1755271880000|2025-08-15 15:31:20|||||||||2
1755271900000|2025-08-15 15:31:40|||||||||1
1755271910000|2025-08-15 15:31:50|||||||||1
1755271970000|2025-08-15 15:32:50|||||||||3
1755271980000|2025-08-15 15:33:00|||||||||12
1755271990000|2025-08-15 15:33:10|||||||||13
1755272000000|2025-08-15 15:33:20|||||||||1
1755272010000|2025-08-15 15:33:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|47
1755272020000|2025-08-15 15:33:40|||||||||7
1755272040000|2025-08-15 15:34:00|||||||||4
1755272060000|2025-08-15 15:34:20|||||||||5
1755272100000|2025-08-15 15:35:00|||||||||1
1755272120000|2025-08-15 15:35:20|||||||||6
1755272130000|2025-08-15 15:35:30|||||||||1
1755272140000|2025-08-15 15:35:40|||||||||21
1755272160000|2025-08-15 15:36:00|||||||||3
1755272170000|2025-08-15 15:36:10|||||||||1
1755272200000|2025-08-15 15:36:40|||||||||1
1755272210000|2025-08-15 15:36:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|25
1755272220000|2025-08-15 15:37:00|||||||||2
1755272230000|2025-08-15 15:37:10|||||||||12
1755272240000|2025-08-15 15:37:20|||||||||2
1755272260000|2025-08-15 15:37:40|||||||||11
1755272270000|2025-08-15 15:37:50|||||||||13
1755272280000|2025-08-15 15:38:00|||||||||4
1755272290000|2025-08-15 15:38:10|||||||||2
1755272350000|2025-08-15 15:39:10|||||||||1
1755272370000|2025-08-15 15:39:30|||||||||1
1755272380000|2025-08-15 15:39:40|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|37
1755272390000|2025-08-15 15:39:50|||||||||10
1755272400000|2025-08-15 15:40:00|||||||||54
1755272410000|2025-08-15 15:40:10|||||||||65
1755272430000|2025-08-15 15:40:30|18.31|18.15|18.31|18.15|18.35|18.19|18.31|18.15|126
1755272440000|2025-08-15 15:40:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|9
1755272450000|2025-08-15 15:40:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|13
1755272460000|2025-08-15 15:41:00|||||||||5
1755272470000|2025-08-15 15:41:10|||||||||9
1755272480000|2025-08-15 15:41:20|||||||||1
1755272500000|2025-08-15 15:41:40|||||||||1
1755272510000|2025-08-15 15:41:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|27
1755272520000|2025-08-15 15:42:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|22
1755272530000|2025-08-15 15:42:10|||||||||1
1755272540000|2025-08-15 15:42:20|||||||||4
1755272550000|2025-08-15 15:42:30|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|21
1755272560000|2025-08-15 15:42:40|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|1
1755272570000|2025-08-15 15:42:50|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|12
1755272580000|2025-08-15 15:43:00|||||||||2
1755272590000|2025-08-15 15:43:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1755272600000|2025-08-15 15:43:20|||||||||18
1755272630000|2025-08-15 15:43:50|||||||||2
1755272640000|2025-08-15 15:44:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|0
1755272650000|2025-08-15 15:44:10|||||||||9
1755272670000|2025-08-15 15:44:30|||||||||27
1755272680000|2025-08-15 15:44:40|||||||||16
1755272700000|2025-08-15 15:45:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|23
1755272710000|2025-08-15 15:45:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|9
1755272720000|2025-08-15 15:45:20|||||||||1
1755272730000|2025-08-15 15:45:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1755272740000|2025-08-15 15:45:40|||||||||32
1755272770000|2025-08-15 15:46:10|||||||||2
1755272790000|2025-08-15 15:46:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|29
1755272800000|2025-08-15 15:46:40|||||||||5
1755272820000|2025-08-15 15:47:00|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|28
1755272830000|2025-08-15 15:47:10|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|7
1755272840000|2025-08-15 15:47:20|||||||||31
1755272850000|2025-08-15 15:47:30|||||||||1
1755272880000|2025-08-15 15:48:00|||||||||1
1755272890000|2025-08-15 15:48:10|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|8
1755272900000|2025-08-15 15:48:20|||||||||40
1755272910000|2025-08-15 15:48:30|||||||||55
1755272920000|2025-08-15 15:48:40|||||||||39
1755272940000|2025-08-15 15:49:00|||||||||3
1755272970000|2025-08-15 15:49:30|||||||||22
1755272980000|2025-08-15 15:49:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|10
1755272990000|2025-08-15 15:49:50|||||||||48
1755273000000|2025-08-15 15:50:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|54
1755273010000|2025-08-15 15:50:10|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|31
1755273020000|2025-08-15 15:50:20|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|17
1755273030000|2025-08-15 15:50:30|||||||||1
1755273060000|2025-08-15 15:51:00|||||||||30
1755273090000|2025-08-15 15:51:30|||||||||2
1755273100000|2025-08-15 15:51:40|||||||||9
1755273110000|2025-08-15 15:51:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|30
1755273120000|2025-08-15 15:52:00|||||||||4
1755273140000|2025-08-15 15:52:20|||||||||1
1755273150000|2025-08-15 15:52:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1755273180000|2025-08-15 15:53:00|||||||||58
1755273190000|2025-08-15 15:53:10|||||||||89
1755273200000|2025-08-15 15:53:20|||||||||4
1755273210000|2025-08-15 15:53:30|||||||||2
1755273220000|2025-08-15 15:53:40|||||||||1
1755273230000|2025-08-15 15:53:50|||||||||5
1755273240000|2025-08-15 15:54:00|||||||||39
1755273250000|2025-08-15 15:54:10|||||||||10
1755273260000|2025-08-15 15:54:20|||||||||15
1755273270000|2025-08-15 15:54:30|||||||||4
1755273290000|2025-08-15 15:54:50|||||||||8
1755273310000|2025-08-15 15:55:10|||||||||31
1755273320000|2025-08-15 15:55:20|||||||||8
1755273340000|2025-08-15 15:55:40|||||||||2
1755273350000|2025-08-15 15:55:50|||||||||2
1755273370000|2025-08-15 15:56:10|||||||||3
1755273380000|2025-08-15 15:56:20|||||||||50
1755273400000|2025-08-15 15:56:40|||||||||10
1755273410000|2025-08-15 15:56:50|||||||||24
1755273420000|2025-08-15 15:57:00|||||||||1
1755273430000|2025-08-15 15:57:10|||||||||4
1755273440000|2025-08-15 15:57:20|||||||||1
1755273460000|2025-08-15 15:57:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1755273480000|2025-08-15 15:58:00|||||||||22
1755273500000|2025-08-15 15:58:20|||||||||15
1755273510000|2025-08-15 15:58:30|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|52
1755273540000|2025-08-15 15:59:00|||||||||1
1755273560000|2025-08-15 15:59:20|||||||||1
1755273590000|2025-08-15 15:59:50|||||||||1
1755273600000|2025-08-15 16:00:00|||||||||4
1755273610000|2025-08-15 16:00:10|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|4
1755273620000|2025-08-15 16:00:20|18.25|18.09|18.25|18.09|18.3|18.14|18.25|18.09|5
1755273630000|2025-08-15 16:00:30|18.27|18.11|18.25|18.09|18.3|18.14|18.25|18.09|5
1755273640000|2025-08-15 16:00:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1755273650000|2025-08-15 16:00:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|35
1755273670000|2025-08-15 16:01:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|13
1755273680000|2025-08-15 16:01:20|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|0
1755273690000|2025-08-15 16:01:30|||||||||7
1755273700000|2025-08-15 16:01:40|||||||||3
1755273720000|2025-08-15 16:02:00|||||||||2
1755273740000|2025-08-15 16:02:20|||||||||2
1755273750000|2025-08-15 16:02:30|||||||||2
1755273760000|2025-08-15 16:02:40|||||||||10
1755273780000|2025-08-15 16:03:00|||||||||1
1755273820000|2025-08-15 16:03:40|||||||||2
1755273840000|2025-08-15 16:04:00|||||||||1
1755273850000|2025-08-15 16:04:10|||||||||2
1755273860000|2025-08-15 16:04:20|||||||||2
1755273870000|2025-08-15 16:04:30|||||||||1
1755273880000|2025-08-15 16:04:40|||||||||1
1755273930000|2025-08-15 16:05:30|||||||||2
1755273970000|2025-08-15 16:06:10|||||||||2
1755273980000|2025-08-15 16:06:20|||||||||2
1755273990000|2025-08-15 16:06:30|18.25|18.09|18.25|18.09|18.3|18.14|18.25|18.09|17
1755274000000|2025-08-15 16:06:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1755274020000|2025-08-15 16:07:00|||||||||2
1755274080000|2025-08-15 16:08:00|||||||||1
1755274090000|2025-08-15 16:08:10|||||||||1
1755274110000|2025-08-15 16:08:30|18.25|18.09|18.25|18.09|18.3|18.14|18.25|18.09|18
1755274120000|2025-08-15 16:08:40|18.28|18.12|18.25|18.09|18.3|18.14|18.25|18.09|32
1755274130000|2025-08-15 16:08:50|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|1
1755274140000|2025-08-15 16:09:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1755274160000|2025-08-15 16:09:20|||||||||5
1755274170000|2025-08-15 16:09:30|||||||||1
1755274190000|2025-08-15 16:09:50|||||||||1
1755274200000|2025-08-15 16:10:00|||||||||1
1755274250000|2025-08-15 16:10:50|||||||||14
1755274260000|2025-08-15 16:11:00|||||||||1
1755274290000|2025-08-15 16:11:30|||||||||1
1755274310000|2025-08-15 16:11:50|||||||||5
1755274330000|2025-08-15 16:12:10|||||||||2
1755274340000|2025-08-15 16:12:20|||||||||23
1755274350000|2025-08-15 16:12:30|||||||||1
1755274370000|2025-08-15 16:12:50|||||||||18
1755274380000|2025-08-15 16:13:00|||||||||2
1755274390000|2025-08-15 16:13:10|||||||||1
1755274400000|2025-08-15 16:13:20|||||||||1
1755274420000|2025-08-15 16:13:40|||||||||1
1755274470000|2025-08-15 16:14:30|||||||||11
1755274480000|2025-08-15 16:14:40|||||||||6
1755274490000|2025-08-15 16:14:50|||||||||5
1755274510000|2025-08-15 16:15:10|||||||||1
1755274530000|2025-08-15 16:15:30|||||||||6
1755274540000|2025-08-15 16:15:40|||||||||27
1755274560000|2025-08-15 16:16:00|||||||||2
1755274580000|2025-08-15 16:16:20|||||||||1
1755274590000|2025-08-15 16:16:30|||||||||1
1755274620000|2025-08-15 16:17:00|||||||||1
1755274630000|2025-08-15 16:17:10|||||||||2
1755274650000|2025-08-15 16:17:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1755274660000|2025-08-15 16:17:40|||||||||23
1755274670000|2025-08-15 16:17:50|||||||||1
1755274700000|2025-08-15 16:18:20|||||||||6
1755274710000|2025-08-15 16:18:30|||||||||4
1755274720000|2025-08-15 16:18:40|||||||||10
1755274730000|2025-08-15 16:18:50|||||||||1
1755274740000|2025-08-15 16:19:00|||||||||2
1755274780000|2025-08-15 16:19:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1755274790000|2025-08-15 16:19:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1755274800000|2025-08-15 16:20:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1755274810000|2025-08-15 16:20:10|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1755274820000|2025-08-15 16:20:20|||||||||27
1755274830000|2025-08-15 16:20:30|||||||||3
1755274840000|2025-08-15 16:20:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1755274850000|2025-08-15 16:20:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1755274860000|2025-08-15 16:21:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1755274870000|2025-08-15 16:21:10|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|0
1755274880000|2025-08-15 16:21:20|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|2
1755274890000|2025-08-15 16:21:30|18.31|18.15|18.31|18.15|18.31|18.15|18.3|18.14|0
1755274900000|2025-08-15 16:21:40|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|0
1755274920000|2025-08-15 16:22:00|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|4
1755274930000|2025-08-15 16:22:10|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|16
1755274940000|2025-08-15 16:22:20|||||||||1
1755274950000|2025-08-15 16:22:30|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|2
1755274980000|2025-08-15 16:23:00|||||||||2
1755274990000|2025-08-15 16:23:10|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|1
1755275010000|2025-08-15 16:23:30|||||||||5
1755275030000|2025-08-15 16:23:50|||||||||1
1755275050000|2025-08-15 16:24:10|||||||||1
1755275070000|2025-08-15 16:24:30|||||||||2
1755275080000|2025-08-15 16:24:40|||||||||1
1755275090000|2025-08-15 16:24:50|||||||||1
1755275100000|2025-08-15 16:25:00|||||||||4
1755275110000|2025-08-15 16:25:10|||||||||18
1755275120000|2025-08-15 16:25:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|39
1755275130000|2025-08-15 16:25:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|145
1755275140000|2025-08-15 16:25:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|37
1755275150000|2025-08-15 16:25:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1755275160000|2025-08-15 16:26:00|||||||||2
1755275180000|2025-08-15 16:26:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1755275200000|2025-08-15 16:26:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|31
1755275210000|2025-08-15 16:26:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|9
1755275240000|2025-08-15 16:27:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|154
1755275250000|2025-08-15 16:27:30|||||||||19
1755275260000|2025-08-15 16:27:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1755275270000|2025-08-15 16:27:50|||||||||2
1755275280000|2025-08-15 16:28:00|||||||||40
1755275300000|2025-08-15 16:28:20|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|0
1755275310000|2025-08-15 16:28:30|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|0
1755275320000|2025-08-15 16:28:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|1
1755275340000|2025-08-15 16:29:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1755275350000|2025-08-15 16:29:10|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|135
1755275370000|2025-08-15 16:29:30|||||||||7
1755275380000|2025-08-15 16:29:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|32
1755275390000|2025-08-15 16:29:50|||||||||1
1755275410000|2025-08-15 16:30:10|||||||||4
1755275420000|2025-08-15 16:30:20|18.31|18.15|18.33|18.17|18.35|18.19|18.31|18.15|31
1755275430000|2025-08-15 16:30:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1755275470000|2025-08-15 16:31:10|||||||||2
1755275490000|2025-08-15 16:31:30|||||||||1
1755275530000|2025-08-15 16:32:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1755275540000|2025-08-15 16:32:20|18.33|18.17|18.31|18.15|18.35|18.19|18.31|18.15|29
1755275550000|2025-08-15 16:32:30|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|9
1755275560000|2025-08-15 16:32:40|||||||||1
1755275590000|2025-08-15 16:33:10|||||||||8
1755275600000|2025-08-15 16:33:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|8
1755275630000|2025-08-15 16:33:50|||||||||3
1755275640000|2025-08-15 16:34:00|||||||||1
1755275660000|2025-08-15 16:34:20|||||||||5
1755275670000|2025-08-15 16:34:30|||||||||4
1755275680000|2025-08-15 16:34:40|||||||||4
1755275700000|2025-08-15 16:35:00|||||||||1
1755275710000|2025-08-15 16:35:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|13
1755275750000|2025-08-15 16:35:50|||||||||1
1755275760000|2025-08-15 16:36:00|||||||||3
1755275770000|2025-08-15 16:36:10|||||||||4
1755275780000|2025-08-15 16:36:20|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|8
1755275790000|2025-08-15 16:36:30|||||||||6
1755275800000|2025-08-15 16:36:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1755275810000|2025-08-15 16:36:50|||||||||9
1755275820000|2025-08-15 16:37:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1755275830000|2025-08-15 16:37:10|||||||||6
1755275840000|2025-08-15 16:37:20|||||||||1
1755275850000|2025-08-15 16:37:30|||||||||2
1755275860000|2025-08-15 16:37:40|||||||||4
1755275870000|2025-08-15 16:37:50|||||||||11
1755275880000|2025-08-15 16:38:00|||||||||2
1755275890000|2025-08-15 16:38:10|||||||||4
1755275900000|2025-08-15 16:38:20|||||||||2
1755275910000|2025-08-15 16:38:30|||||||||2
1755275920000|2025-08-15 16:38:40|||||||||2
1755275930000|2025-08-15 16:38:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1755275940000|2025-08-15 16:39:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1755275950000|2025-08-15 16:39:10|||||||||2
1755275960000|2025-08-15 16:39:20|||||||||1
1755275970000|2025-08-15 16:39:30|||||||||3
1755275980000|2025-08-15 16:39:40|||||||||5
1755275990000|2025-08-15 16:39:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1755276000000|2025-08-15 16:40:00|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|6
1755276010000|2025-08-15 16:40:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1755276020000|2025-08-15 16:40:20|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|4
1755276030000|2025-08-15 16:40:30|||||||||3
1755276040000|2025-08-15 16:40:40|||||||||5
1755276050000|2025-08-15 16:40:50|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|17
1755276060000|2025-08-15 16:41:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|52
1755276080000|2025-08-15 16:41:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|35
1755276090000|2025-08-15 16:41:30|||||||||4
1755276100000|2025-08-15 16:41:40|||||||||2
1755276120000|2025-08-15 16:42:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1755276130000|2025-08-15 16:42:10|||||||||1
1755276140000|2025-08-15 16:42:20|||||||||2
1755276160000|2025-08-15 16:42:40|||||||||2
1755276170000|2025-08-15 16:42:50|||||||||1
1755276180000|2025-08-15 16:43:00|||||||||1
1755276210000|2025-08-15 16:43:30|||||||||15
1755276230000|2025-08-15 16:43:50|||||||||4
1755276250000|2025-08-15 16:44:10|||||||||4
1755276260000|2025-08-15 16:44:20|||||||||6
1755276280000|2025-08-15 16:44:40|||||||||2
1755276300000|2025-08-15 16:45:00|||||||||1
1755276320000|2025-08-15 16:45:20|||||||||1
1755276330000|2025-08-15 16:45:30|||||||||1
1755276340000|2025-08-15 16:45:40|||||||||9
1755276350000|2025-08-15 16:45:50|||||||||4
1755276360000|2025-08-15 16:46:00|||||||||3
1755276400000|2025-08-15 16:46:40|||||||||1
1755276410000|2025-08-15 16:46:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|80
1755276420000|2025-08-15 16:47:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|20
1755276440000|2025-08-15 16:47:20|||||||||1
1755276460000|2025-08-15 16:47:40|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|68
1755276470000|2025-08-15 16:47:50|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|7
1755276480000|2025-08-15 16:48:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|26
1755276490000|2025-08-15 16:48:10|||||||||12
1755276500000|2025-08-15 16:48:20|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|11
1755276540000|2025-08-15 16:49:00|||||||||1
1755276570000|2025-08-15 16:49:30|||||||||1
1755276580000|2025-08-15 16:49:40|||||||||16
1755276600000|2025-08-15 16:50:00|||||||||3
1755276640000|2025-08-15 16:50:40|||||||||1
1755276650000|2025-08-15 16:50:50|||||||||30
1755276660000|2025-08-15 16:51:00|||||||||8
1755276680000|2025-08-15 16:51:20|||||||||3
1755276700000|2025-08-15 16:51:40|||||||||3
1755276720000|2025-08-15 16:52:00|||||||||1
1755276750000|2025-08-15 16:52:30|||||||||3
1755276760000|2025-08-15 16:52:40|||||||||3
1755276770000|2025-08-15 16:52:50|||||||||1
1755276780000|2025-08-15 16:53:00|||||||||2
1755276790000|2025-08-15 16:53:10|||||||||20
1755276800000|2025-08-15 16:53:20|||||||||149
1755276810000|2025-08-15 16:53:30|||||||||16
1755276820000|2025-08-15 16:53:40|||||||||2
1755276830000|2025-08-15 16:53:50|||||||||1
1755276840000|2025-08-15 16:54:00|||||||||2
1755276850000|2025-08-15 16:54:10|||||||||1
1755276860000|2025-08-15 16:54:20|||||||||1
1755276870000|2025-08-15 16:54:30|||||||||7
1755276890000|2025-08-15 16:54:50|||||||||1
1755276900000|2025-08-15 16:55:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1755276910000|2025-08-15 16:55:10|||||||||4
1755276920000|2025-08-15 16:55:20|||||||||1
1755276950000|2025-08-15 16:55:50|||||||||2
1755276960000|2025-08-15 16:56:00|||||||||3
1755276970000|2025-08-15 16:56:10|||||||||1
1755276980000|2025-08-15 16:56:20|||||||||4
1755276990000|2025-08-15 16:56:30|||||||||27
1755277000000|2025-08-15 16:56:40|||||||||26
1755277010000|2025-08-15 16:56:50|||||||||3
1755277020000|2025-08-15 16:57:00|||||||||1
1755277030000|2025-08-15 16:57:10|||||||||2
1755277040000|2025-08-15 16:57:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|34
1755277050000|2025-08-15 16:57:30|||||||||3
1755277060000|2025-08-15 16:57:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1755277070000|2025-08-15 16:57:50|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|67
1755277080000|2025-08-15 16:58:00|||||||||18
1755277090000|2025-08-15 16:58:10|||||||||2
1755277110000|2025-08-15 16:58:30|||||||||1
1755277120000|2025-08-15 16:58:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|118
1755277130000|2025-08-15 16:58:50|||||||||25
1755277160000|2025-08-15 16:59:20|||||||||13
1755277170000|2025-08-15 16:59:30|||||||||5
1755277180000|2025-08-15 16:59:40|||||||||7
1755277200000|2025-08-15 17:00:00|||||||||15
1755277210000|2025-08-15 17:00:10|||||||||14
1755277220000|2025-08-15 17:00:20|||||||||1
1755277230000|2025-08-15 17:00:30|||||||||19
1755277240000|2025-08-15 17:00:40|||||||||3
1755277250000|2025-08-15 17:00:50|||||||||2
1755277280000|2025-08-15 17:01:20|||||||||5
1755277290000|2025-08-15 17:01:30|||||||||125
1755277300000|2025-08-15 17:01:40|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|25
1755277310000|2025-08-15 17:01:50|18.35|18.19|18.35|18.19|18.35|18.19|18.3|18.14|18
1755277320000|2025-08-15 17:02:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|18
1755277330000|2025-08-15 17:02:10|||||||||4
1755277340000|2025-08-15 17:02:20|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|59
1755277350000|2025-08-15 17:02:30|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|16
1755277360000|2025-08-15 17:02:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|1
1755277370000|2025-08-15 17:02:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1755277380000|2025-08-15 17:03:00|||||||||27
1755277400000|2025-08-15 17:03:20|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|21
1755277410000|2025-08-15 17:03:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1755277420000|2025-08-15 17:03:40|||||||||1
1755277430000|2025-08-15 17:03:50|||||||||6
1755277440000|2025-08-15 17:04:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|12
1755277450000|2025-08-15 17:04:10|||||||||6
1755277470000|2025-08-15 17:04:30|||||||||1
1755277480000|2025-08-15 17:04:40|||||||||22
1755277500000|2025-08-15 17:05:00|18.35|18.19|18.35|18.19|18.35|18.19|18.31|18.15|2
1755277510000|2025-08-15 17:05:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1755277520000|2025-08-15 17:05:20|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|7
1755277530000|2025-08-15 17:05:30|18.36|18.2|18.36|18.2|18.36|18.2|18.35|18.19|0
1755277540000|2025-08-15 17:05:40|||||||||1
1755277550000|2025-08-15 17:05:50|||||||||2
1755277560000|2025-08-15 17:06:00|||||||||1
1755277570000|2025-08-15 17:06:10|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|9
1755277580000|2025-08-15 17:06:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|8
1755277590000|2025-08-15 17:06:30|18.35|18.19|18.35|18.19|18.35|18.19|18.31|18.15|7
1755277600000|2025-08-15 17:06:40|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|7
1755277610000|2025-08-15 17:06:50|18.33|18.17|18.31|18.15|18.35|18.19|18.31|18.15|4
1755277620000|2025-08-15 17:07:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1755277630000|2025-08-15 17:07:10|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|8
1755277640000|2025-08-15 17:07:20|||||||||1
1755277650000|2025-08-15 17:07:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1755277660000|2025-08-15 17:07:40|||||||||1
1755277710000|2025-08-15 17:08:30|||||||||4
1755277740000|2025-08-15 17:09:00|||||||||1
1755277750000|2025-08-15 17:09:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1755277760000|2025-08-15 17:09:20|||||||||2
1755277770000|2025-08-15 17:09:30|||||||||1
1755277820000|2025-08-15 17:10:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|10
1755277870000|2025-08-15 17:11:10|||||||||1
1755277880000|2025-08-15 17:11:20|||||||||1
1755277930000|2025-08-15 17:12:10|||||||||6
1755277940000|2025-08-15 17:12:20|||||||||15
1755277970000|2025-08-15 17:12:50|||||||||1
1755277980000|2025-08-15 17:13:00|||||||||10
1755278000000|2025-08-15 17:13:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1755278010000|2025-08-15 17:13:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1755278020000|2025-08-15 17:13:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|2
1755278030000|2025-08-15 17:13:50|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|1
1755278060000|2025-08-15 17:14:20|||||||||3
1755278070000|2025-08-15 17:14:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|3
1755278090000|2025-08-15 17:14:50|||||||||3
1755278100000|2025-08-15 17:15:00|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|3
1755278120000|2025-08-15 17:15:20|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|0
1755278130000|2025-08-15 17:15:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1755278140000|2025-08-15 17:15:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1755278150000|2025-08-15 17:15:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755278170000|2025-08-15 17:16:10|||||||||8
1755278190000|2025-08-15 17:16:30|||||||||22
1755278220000|2025-08-15 17:17:00|||||||||3
1755278240000|2025-08-15 17:17:20|||||||||1
1755278260000|2025-08-15 17:17:40|||||||||3
1755278270000|2025-08-15 17:17:50|||||||||3
1755278280000|2025-08-15 17:18:00|||||||||1
1755278290000|2025-08-15 17:18:10|||||||||10
1755278320000|2025-08-15 17:18:40|||||||||4
1755278380000|2025-08-15 17:19:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|80
1755278400000|2025-08-15 17:20:00|||||||||1
1755278410000|2025-08-15 17:20:10|||||||||1
1755278420000|2025-08-15 17:20:20|||||||||1
1755278430000|2025-08-15 17:20:30|||||||||1
1755278440000|2025-08-15 17:20:40|||||||||4
1755278450000|2025-08-15 17:20:50|||||||||4
1755278490000|2025-08-15 17:21:30|||||||||4
1755278510000|2025-08-15 17:21:50|||||||||1
1755278520000|2025-08-15 17:22:00|||||||||1
1755278540000|2025-08-15 17:22:20|||||||||4
1755278570000|2025-08-15 17:22:50|||||||||3
1755278600000|2025-08-15 17:23:20|||||||||2
1755278620000|2025-08-15 17:23:40|||||||||3
1755278630000|2025-08-15 17:23:50|||||||||1
1755278650000|2025-08-15 17:24:10|||||||||2
1755278690000|2025-08-15 17:24:50|||||||||176
1755278710000|2025-08-15 17:25:10|||||||||5
1755278730000|2025-08-15 17:25:30|||||||||1
1755278750000|2025-08-15 17:25:50|||||||||1
1755278760000|2025-08-15 17:26:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|16
1755278770000|2025-08-15 17:26:10|||||||||5
1755278790000|2025-08-15 17:26:30|||||||||1
1755278800000|2025-08-15 17:26:40|||||||||3
1755278810000|2025-08-15 17:26:50|||||||||3
1755278840000|2025-08-15 17:27:20|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|21
1755278850000|2025-08-15 17:27:30|||||||||15
1755278860000|2025-08-15 17:27:40|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|51
1755278870000|2025-08-15 17:27:50|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|11
1755278890000|2025-08-15 17:28:10|||||||||1
1755278900000|2025-08-15 17:28:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755278910000|2025-08-15 17:28:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1755278920000|2025-08-15 17:28:40|||||||||5
1755278940000|2025-08-15 17:29:00|||||||||2
1755278950000|2025-08-15 17:29:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1755278980000|2025-08-15 17:29:40|||||||||4
1755278990000|2025-08-15 17:29:50|||||||||1
1755279000000|2025-08-15 17:30:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1755279010000|2025-08-15 17:30:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1755279020000|2025-08-15 17:30:20|||||||||3
1755279030000|2025-08-15 17:30:30|||||||||1
1755279050000|2025-08-15 17:30:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1755279060000|2025-08-15 17:31:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|81
1755279070000|2025-08-15 17:31:10|||||||||5
1755279080000|2025-08-15 17:31:20|||||||||17
1755279090000|2025-08-15 17:31:30|||||||||1
1755279100000|2025-08-15 17:31:40|||||||||1
1755279120000|2025-08-15 17:32:00|||||||||8
1755279130000|2025-08-15 17:32:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1755279150000|2025-08-15 17:32:30|||||||||8
1755279170000|2025-08-15 17:32:50|||||||||1
1755279180000|2025-08-15 17:33:00|||||||||2
1755279220000|2025-08-15 17:33:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1755279230000|2025-08-15 17:33:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755279240000|2025-08-15 17:34:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1755279260000|2025-08-15 17:34:20|||||||||3
1755279280000|2025-08-15 17:34:40|||||||||7
1755279290000|2025-08-15 17:34:50|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|0
1755279310000|2025-08-15 17:35:10|||||||||1
1755279320000|2025-08-15 17:35:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755279330000|2025-08-15 17:35:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|3
1755279340000|2025-08-15 17:35:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1755279350000|2025-08-15 17:35:50|||||||||3
1755279360000|2025-08-15 17:36:00|||||||||4
1755279380000|2025-08-15 17:36:20|||||||||1
1755279400000|2025-08-15 17:36:40|||||||||3
1755279410000|2025-08-15 17:36:50|||||||||1
1755279430000|2025-08-15 17:37:10|||||||||1
1755279450000|2025-08-15 17:37:30|||||||||1
1755279460000|2025-08-15 17:37:40|||||||||3
1755279490000|2025-08-15 17:38:10|||||||||2
1755279500000|2025-08-15 17:38:20|||||||||1
1755279530000|2025-08-15 17:38:50|||||||||1
1755279540000|2025-08-15 17:39:00|||||||||626
1755279550000|2025-08-15 17:39:10|||||||||1
1755279580000|2025-08-15 17:39:40|||||||||2
1755279590000|2025-08-15 17:39:50|||||||||1
1755279600000|2025-08-15 17:40:00|||||||||1
1755279610000|2025-08-15 17:40:10|||||||||4
1755279630000|2025-08-15 17:40:30|||||||||1
1755279650000|2025-08-15 17:40:50|||||||||1
1755279660000|2025-08-15 17:41:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1755279670000|2025-08-15 17:41:10|||||||||2
1755279680000|2025-08-15 17:41:20|||||||||1
1755279690000|2025-08-15 17:41:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755279700000|2025-08-15 17:41:40|||||||||3
1755279710000|2025-08-15 17:41:50|||||||||1
1755279720000|2025-08-15 17:42:00|||||||||3
1755279730000|2025-08-15 17:42:10|||||||||2
1755279740000|2025-08-15 17:42:20|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|5
1755279750000|2025-08-15 17:42:30|18.4|18.24|18.4|18.24|18.4|18.24|18.36|18.2|28
1755279760000|2025-08-15 17:42:40|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|16
1755279770000|2025-08-15 17:42:50|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|24
1755279780000|2025-08-15 17:43:00|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|31
1755279800000|2025-08-15 17:43:20|||||||||1
1755279820000|2025-08-15 17:43:40|||||||||2
1755279830000|2025-08-15 17:43:50|||||||||3
1755279840000|2025-08-15 17:44:00|||||||||4
1755279850000|2025-08-15 17:44:10|||||||||1
1755279860000|2025-08-15 17:44:20|||||||||3
1755279870000|2025-08-15 17:44:30|||||||||11
1755279890000|2025-08-15 17:44:50|||||||||1
1755279900000|2025-08-15 17:45:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|29
1755279910000|2025-08-15 17:45:10|||||||||1
1755279920000|2025-08-15 17:45:20|||||||||3
1755279930000|2025-08-15 17:45:30|||||||||1
1755279940000|2025-08-15 17:45:40|||||||||1
1755279960000|2025-08-15 17:46:00|||||||||1
1755279980000|2025-08-15 17:46:20|||||||||1
1755280000000|2025-08-15 17:46:40|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|2
1755280010000|2025-08-15 17:46:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|13
1755280020000|2025-08-15 17:47:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1755280030000|2025-08-15 17:47:10|||||||||1
1755280050000|2025-08-15 17:47:30|||||||||6
1755280060000|2025-08-15 17:47:40|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|1
1755280100000|2025-08-15 17:48:20|||||||||1
1755280110000|2025-08-15 17:48:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755280120000|2025-08-15 17:48:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|13
1755280140000|2025-08-15 17:49:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1755280150000|2025-08-15 17:49:10|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|10
1755280170000|2025-08-15 17:49:30|||||||||2
1755280190000|2025-08-15 17:49:50|||||||||10
1755280200000|2025-08-15 17:50:00|||||||||1
1755280210000|2025-08-15 17:50:10|||||||||8
1755280240000|2025-08-15 17:50:40|||||||||1
1755280250000|2025-08-15 17:50:50|||||||||1
1755280260000|2025-08-15 17:51:00|||||||||1
1755280270000|2025-08-15 17:51:10|||||||||1
1755280280000|2025-08-15 17:51:20|||||||||2
1755280310000|2025-08-15 17:51:50|||||||||1
1755280320000|2025-08-15 17:52:00|||||||||11
1755280330000|2025-08-15 17:52:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|25
1755280360000|2025-08-15 17:52:40|||||||||2
1755280370000|2025-08-15 17:52:50|||||||||1
1755280380000|2025-08-15 17:53:00|||||||||5
1755280390000|2025-08-15 17:53:10|||||||||7
1755280410000|2025-08-15 17:53:30|||||||||1
1755280420000|2025-08-15 17:53:40|||||||||1
1755280430000|2025-08-15 17:53:50|||||||||2
1755280450000|2025-08-15 17:54:10|||||||||28
1755280470000|2025-08-15 17:54:30|||||||||2
1755280480000|2025-08-15 17:54:40|||||||||16
1755280490000|2025-08-15 17:54:50|||||||||2
1755280500000|2025-08-15 17:55:00|||||||||15
1755280510000|2025-08-15 17:55:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1755280520000|2025-08-15 17:55:20|||||||||25
1755280530000|2025-08-15 17:55:30|||||||||2
1755280540000|2025-08-15 17:55:40|||||||||73
1755280550000|2025-08-15 17:55:50|||||||||1
1755280560000|2025-08-15 17:56:00|||||||||1
1755280570000|2025-08-15 17:56:10|||||||||5
1755280580000|2025-08-15 17:56:20|||||||||1
1755280590000|2025-08-15 17:56:30|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|36
1755280600000|2025-08-15 17:56:40|18.38|18.22|18.4|18.24|18.4|18.24|18.36|18.2|19
1755280610000|2025-08-15 17:56:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|10
1755280640000|2025-08-15 17:57:20|||||||||6
1755280650000|2025-08-15 17:57:30|||||||||4
1755280660000|2025-08-15 17:57:40|||||||||3
1755280670000|2025-08-15 17:57:50|||||||||7
1755280680000|2025-08-15 17:58:00|||||||||2
1755280700000|2025-08-15 17:58:20|||||||||30
1755280710000|2025-08-15 17:58:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1755280730000|2025-08-15 17:58:50|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|25
1755280740000|2025-08-15 17:59:00|||||||||1
1755280770000|2025-08-15 17:59:30|||||||||58
1755280780000|2025-08-15 17:59:40|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|40
1755280790000|2025-08-15 17:59:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1755280800000|2025-08-15 18:00:00|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|15
1755280810000|2025-08-15 18:00:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1755280820000|2025-08-15 18:00:20|||||||||10
1755280830000|2025-08-15 18:00:30|||||||||2
1755280860000|2025-08-15 18:01:00|||||||||3
1755280870000|2025-08-15 18:01:10|||||||||2
1755280880000|2025-08-15 18:01:20|||||||||2
1755280890000|2025-08-15 18:01:30|||||||||21
1755280900000|2025-08-15 18:01:40|||||||||3
1755280910000|2025-08-15 18:01:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1755280920000|2025-08-15 18:02:00|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1755280930000|2025-08-15 18:02:10|||||||||1
1755280950000|2025-08-15 18:02:30|||||||||1
1755280960000|2025-08-15 18:02:40|||||||||3
1755280970000|2025-08-15 18:02:50|||||||||1
1755280980000|2025-08-15 18:03:00|||||||||2
1755280990000|2025-08-15 18:03:10|18.4|18.24|18.41|18.25|18.41|18.25|18.36|18.2|104
1755281000000|2025-08-15 18:03:20|||||||||6
1755281010000|2025-08-15 18:03:30|||||||||5
1755281040000|2025-08-15 18:04:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1755281050000|2025-08-15 18:04:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|42
1755281060000|2025-08-15 18:04:20|||||||||4
1755281070000|2025-08-15 18:04:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1755281090000|2025-08-15 18:04:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755281100000|2025-08-15 18:05:00|||||||||1
1755281110000|2025-08-15 18:05:10|||||||||1
1755281120000|2025-08-15 18:05:20|||||||||1
1755281130000|2025-08-15 18:05:30|||||||||4
1755281140000|2025-08-15 18:05:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755281160000|2025-08-15 18:06:00|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|1
1755281170000|2025-08-15 18:06:10|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|8
1755281190000|2025-08-15 18:06:30|||||||||46
1755281200000|2025-08-15 18:06:40|||||||||2
1755281230000|2025-08-15 18:07:10|||||||||3
1755281250000|2025-08-15 18:07:30|||||||||1
1755281260000|2025-08-15 18:07:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|39
1755281270000|2025-08-15 18:07:50|||||||||3
1755281280000|2025-08-15 18:08:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1755281300000|2025-08-15 18:08:20|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|165
1755281310000|2025-08-15 18:08:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1755281320000|2025-08-15 18:08:40|||||||||19
1755281330000|2025-08-15 18:08:50|||||||||9
1755281340000|2025-08-15 18:09:00|||||||||9
1755281350000|2025-08-15 18:09:10|||||||||3
1755281370000|2025-08-15 18:09:30|||||||||4
1755281390000|2025-08-15 18:09:50|||||||||7
1755281400000|2025-08-15 18:10:00|||||||||25
1755281410000|2025-08-15 18:10:10|||||||||1
1755281420000|2025-08-15 18:10:20|||||||||2
1755281430000|2025-08-15 18:10:30|||||||||11
1755281440000|2025-08-15 18:10:40|||||||||1
1755281460000|2025-08-15 18:11:00|||||||||1
1755281470000|2025-08-15 18:11:10|||||||||4
1755281480000|2025-08-15 18:11:20|||||||||1
1755281490000|2025-08-15 18:11:30|||||||||22
1755281500000|2025-08-15 18:11:40|||||||||1
1755281530000|2025-08-15 18:12:10|||||||||4
1755281550000|2025-08-15 18:12:30|||||||||2
1755281560000|2025-08-15 18:12:40|||||||||2
1755281570000|2025-08-15 18:12:50|||||||||1
1755281580000|2025-08-15 18:13:00|||||||||1
1755281590000|2025-08-15 18:13:10|||||||||3
1755281600000|2025-08-15 18:13:20|||||||||1
1755281620000|2025-08-15 18:13:40|||||||||17
1755281630000|2025-08-15 18:13:50|||||||||1
1755281650000|2025-08-15 18:14:10|||||||||3
1755281660000|2025-08-15 18:14:20|||||||||27
1755281670000|2025-08-15 18:14:30|||||||||4
1755281680000|2025-08-15 18:14:40|||||||||7
1755281690000|2025-08-15 18:14:50|||||||||2
1755281710000|2025-08-15 18:15:10|||||||||1
1755281720000|2025-08-15 18:15:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|69
1755281730000|2025-08-15 18:15:30|||||||||2
1755281740000|2025-08-15 18:15:40|||||||||3
1755281750000|2025-08-15 18:15:50|||||||||3
1755281760000|2025-08-15 18:16:00|||||||||4
1755281790000|2025-08-15 18:16:30|||||||||2
1755281800000|2025-08-15 18:16:40|||||||||6
1755281820000|2025-08-15 18:17:00|||||||||3
1755281830000|2025-08-15 18:17:10|||||||||1
1755281840000|2025-08-15 18:17:20|||||||||1
1755281850000|2025-08-15 18:17:30|||||||||1
1755281860000|2025-08-15 18:17:40|||||||||12
1755281870000|2025-08-15 18:17:50|||||||||1
1755281900000|2025-08-15 18:18:20|||||||||1
1755281910000|2025-08-15 18:18:30|||||||||4
1755281940000|2025-08-15 18:19:00|||||||||6
1755281950000|2025-08-15 18:19:10|||||||||2
1755281960000|2025-08-15 18:19:20|||||||||2
1755281970000|2025-08-15 18:19:30|||||||||1
1755281980000|2025-08-15 18:19:40|||||||||6
1755281990000|2025-08-15 18:19:50|||||||||1
1755282030000|2025-08-15 18:20:30|||||||||1
1755282040000|2025-08-15 18:20:40|||||||||1
1755282080000|2025-08-15 18:21:20|||||||||2
1755282090000|2025-08-15 18:21:30|||||||||51
1755282100000|2025-08-15 18:21:40|||||||||8
1755282120000|2025-08-15 18:22:00|||||||||18
1755282130000|2025-08-15 18:22:10|||||||||3
1755282150000|2025-08-15 18:22:30|||||||||9
1755282160000|2025-08-15 18:22:40|||||||||3
1755282190000|2025-08-15 18:23:10|||||||||7
1755282200000|2025-08-15 18:23:20|||||||||1
1755282210000|2025-08-15 18:23:30|||||||||1
1755282220000|2025-08-15 18:23:40|||||||||17
1755282230000|2025-08-15 18:23:50|||||||||3
1755282240000|2025-08-15 18:24:00|||||||||15
1755282260000|2025-08-15 18:24:20|||||||||5
1755282270000|2025-08-15 18:24:30|||||||||32
1755282280000|2025-08-15 18:24:40|||||||||9
1755282290000|2025-08-15 18:24:50|||||||||5
1755282300000|2025-08-15 18:25:00|||||||||2
1755282310000|2025-08-15 18:25:10|||||||||1
1755282340000|2025-08-15 18:25:40|||||||||1
1755282360000|2025-08-15 18:26:00|||||||||3
1755282390000|2025-08-15 18:26:30|||||||||11
1755282400000|2025-08-15 18:26:40|||||||||2
1755282420000|2025-08-15 18:27:00|||||||||2
1755282430000|2025-08-15 18:27:10|||||||||3
1755282450000|2025-08-15 18:27:30|||||||||3
1755282460000|2025-08-15 18:27:40|||||||||7
1755282470000|2025-08-15 18:27:50|||||||||3
1755282490000|2025-08-15 18:28:10|||||||||6
1755282510000|2025-08-15 18:28:30|||||||||1
1755282520000|2025-08-15 18:28:40|||||||||3
1755282530000|2025-08-15 18:28:50|||||||||1
1755282560000|2025-08-15 18:29:20|||||||||16
1755282570000|2025-08-15 18:29:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|117
1755282580000|2025-08-15 18:29:40|||||||||9
1755282590000|2025-08-15 18:29:50|||||||||10
1755282600000|2025-08-15 18:30:00|||||||||10
1755282610000|2025-08-15 18:30:10|||||||||7
1755282620000|2025-08-15 18:30:20|||||||||20
1755282630000|2025-08-15 18:30:30|||||||||3
1755282640000|2025-08-15 18:30:40|||||||||1
1755282660000|2025-08-15 18:31:00|||||||||1
1755282670000|2025-08-15 18:31:10|||||||||18
1755282690000|2025-08-15 18:31:30|||||||||2
1755282700000|2025-08-15 18:31:40|||||||||12
1755282710000|2025-08-15 18:31:50|18.31|18.15|18.36|18.2|18.36|18.2|18.31|18.15|35
1755282720000|2025-08-15 18:32:00|||||||||12
1755282730000|2025-08-15 18:32:10|||||||||53
1755282740000|2025-08-15 18:32:20|||||||||48
1755282750000|2025-08-15 18:32:30|||||||||22
1755282760000|2025-08-15 18:32:40|||||||||7
1755282780000|2025-08-15 18:33:00|||||||||6
1755282790000|2025-08-15 18:33:10|||||||||11
1755282800000|2025-08-15 18:33:20|||||||||11
1755282810000|2025-08-15 18:33:30|||||||||208
1755282820000|2025-08-15 18:33:40|||||||||39
1755282830000|2025-08-15 18:33:50|||||||||10
1755282840000|2025-08-15 18:34:00|||||||||17
1755282850000|2025-08-15 18:34:10|||||||||9
1755282860000|2025-08-15 18:34:20|||||||||4
1755282870000|2025-08-15 18:34:30|||||||||2
1755282880000|2025-08-15 18:34:40|||||||||4
1755282910000|2025-08-15 18:35:10|||||||||5
1755282920000|2025-08-15 18:35:20|||||||||2
1755282930000|2025-08-15 18:35:30|||||||||1
1755282940000|2025-08-15 18:35:40|||||||||4
1755282950000|2025-08-15 18:35:50|||||||||3
1755282960000|2025-08-15 18:36:00|||||||||2
1755282970000|2025-08-15 18:36:10|||||||||3
1755282980000|2025-08-15 18:36:20|||||||||3
1755282990000|2025-08-15 18:36:30|||||||||7
1755283000000|2025-08-15 18:36:40|||||||||7
1755283010000|2025-08-15 18:36:50|||||||||3
1755283020000|2025-08-15 18:37:00|||||||||1
1755283030000|2025-08-15 18:37:10|||||||||4
1755283040000|2025-08-15 18:37:20|||||||||3
1755283050000|2025-08-15 18:37:30|||||||||10
1755283060000|2025-08-15 18:37:40|||||||||44
1755283070000|2025-08-15 18:37:50|||||||||5
1755283080000|2025-08-15 18:38:00|||||||||4
1755283090000|2025-08-15 18:38:10|||||||||13
1755283100000|2025-08-15 18:38:20|||||||||4
1755283110000|2025-08-15 18:38:30|||||||||1
1755283120000|2025-08-15 18:38:40|||||||||4
1755283130000|2025-08-15 18:38:50|||||||||2
1755283140000|2025-08-15 18:39:00|||||||||4
1755283150000|2025-08-15 18:39:10|||||||||20
1755283160000|2025-08-15 18:39:20|||||||||2
1755283170000|2025-08-15 18:39:30|||||||||3
1755283180000|2025-08-15 18:39:40|||||||||2
1755283190000|2025-08-15 18:39:50|||||||||6
1755283200000|2025-08-15 18:40:00|||||||||1
1755283210000|2025-08-15 18:40:10|||||||||2
1755283220000|2025-08-15 18:40:20|||||||||2
1755283230000|2025-08-15 18:40:30|||||||||3
1755283240000|2025-08-15 18:40:40|||||||||8
1755283250000|2025-08-15 18:40:50|||||||||15
1755283260000|2025-08-15 18:41:00|||||||||8
1755283280000|2025-08-15 18:41:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|6
1755283290000|2025-08-15 18:41:30|||||||||6
1755283310000|2025-08-15 18:41:50|||||||||5
1755283320000|2025-08-15 18:42:00|||||||||6
1755283330000|2025-08-15 18:42:10|||||||||18
1755283340000|2025-08-15 18:42:20|||||||||10
1755283350000|2025-08-15 18:42:30|||||||||38
1755283370000|2025-08-15 18:42:50|||||||||8
1755283390000|2025-08-15 18:43:10|||||||||3
1755283400000|2025-08-15 18:43:20|||||||||6
1755283410000|2025-08-15 18:43:30|||||||||7
1755283420000|2025-08-15 18:43:40|||||||||1
1755283430000|2025-08-15 18:43:50|||||||||19
1755283450000|2025-08-15 18:44:10|||||||||23
1755283470000|2025-08-15 18:44:30|||||||||17
1755283480000|2025-08-15 18:44:40|||||||||3
1755283490000|2025-08-15 18:44:50|||||||||35
1755283500000|2025-08-15 18:45:00|||||||||26
1755283510000|2025-08-15 18:45:10|||||||||3
1755283530000|2025-08-15 18:45:30|||||||||1
1755283540000|2025-08-15 18:45:40|||||||||2
1755283560000|2025-08-15 18:46:00|||||||||2
1755283570000|2025-08-15 18:46:10|||||||||20
1755283580000|2025-08-15 18:46:20|||||||||16
1755283590000|2025-08-15 18:46:30|||||||||15
1755283600000|2025-08-15 18:46:40|||||||||2
1755283610000|2025-08-15 18:46:50|||||||||4
1755283630000|2025-08-15 18:47:10|||||||||4
1755283640000|2025-08-15 18:47:20|||||||||3
1755283650000|2025-08-15 18:47:30|||||||||2
1755283670000|2025-08-15 18:47:50|||||||||18
1755283680000|2025-08-15 18:48:00|||||||||1
1755283700000|2025-08-15 18:48:20|||||||||3
1755283710000|2025-08-15 18:48:30|||||||||14
1755283720000|2025-08-15 18:48:40|||||||||10
1755283730000|2025-08-15 18:48:50|||||||||10
1755283740000|2025-08-15 18:49:00|||||||||3
1755283760000|2025-08-15 18:49:20|||||||||1
1755283770000|2025-08-15 18:49:30|||||||||18
1755283780000|2025-08-15 18:49:40|||||||||1
1755283790000|2025-08-15 18:49:50|||||||||1
1755283800000|2025-08-15 18:50:00|||||||||3
1755283810000|2025-08-15 18:50:10|||||||||3
1755283820000|2025-08-15 18:50:20|||||||||1
1755283830000|2025-08-15 18:50:30|||||||||1
1755283840000|2025-08-15 18:50:40|||||||||4
1755283860000|2025-08-15 18:51:00|||||||||2
1755283870000|2025-08-15 18:51:10|||||||||1
1755283880000|2025-08-15 18:51:20|||||||||20
1755283890000|2025-08-15 18:51:30|||||||||1
1755283900000|2025-08-15 18:51:40|||||||||15
1755283910000|2025-08-15 18:51:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|74
1755283920000|2025-08-15 18:52:00|||||||||30
1755283930000|2025-08-15 18:52:10|||||||||5
1755283940000|2025-08-15 18:52:20|||||||||1
1755283950000|2025-08-15 18:52:30|||||||||16
1755283960000|2025-08-15 18:52:40|||||||||2
1755283970000|2025-08-15 18:52:50|||||||||2
1755283980000|2025-08-15 18:53:00|||||||||2
1755284000000|2025-08-15 18:53:20|||||||||1
1755284020000|2025-08-15 18:53:40|||||||||9
1755284040000|2025-08-15 18:54:00|||||||||1
1755284050000|2025-08-15 18:54:10|||||||||3
1755284060000|2025-08-15 18:54:20|||||||||1
1755284070000|2025-08-15 18:54:30|||||||||2
1755284080000|2025-08-15 18:54:40|||||||||2
1755284090000|2025-08-15 18:54:50|||||||||2
1755284110000|2025-08-15 18:55:10|||||||||2
1755284120000|2025-08-15 18:55:20|||||||||3
1755284130000|2025-08-15 18:55:30|||||||||1
1755284140000|2025-08-15 18:55:40|||||||||1
1755284150000|2025-08-15 18:55:50|||||||||2
1755284160000|2025-08-15 18:56:00|||||||||3
1755284170000|2025-08-15 18:56:10|||||||||4
1755284180000|2025-08-15 18:56:20|||||||||3
1755284200000|2025-08-15 18:56:40|||||||||2
1755284210000|2025-08-15 18:56:50|||||||||18
1755284230000|2025-08-15 18:57:10|||||||||4
1755284240000|2025-08-15 18:57:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|386
1755284250000|2025-08-15 18:57:30|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|92
1755284260000|2025-08-15 18:57:40|||||||||4
1755284280000|2025-08-15 18:58:00|||||||||3
1755284290000|2025-08-15 18:58:10|||||||||5
1755284300000|2025-08-15 18:58:20|||||||||1
1755284310000|2025-08-15 18:58:30|||||||||20
1755284330000|2025-08-15 18:58:50|18.26|18.1|18.26|18.1|18.31|18.15|18.26|18.1|69
1755284340000|2025-08-15 18:59:00|||||||||3
1755284350000|2025-08-15 18:59:10|||||||||8
1755284360000|2025-08-15 18:59:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|16
1755284370000|2025-08-15 18:59:30|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|7
1755284390000|2025-08-15 18:59:50|||||||||6
1755284400000|2025-08-15 19:00:00|||||||||2
1755284430000|2025-08-15 19:00:30|||||||||1
1755284440000|2025-08-15 19:00:40|||||||||1
1755284450000|2025-08-15 19:00:50|18.31|18.15|18.26|18.1|18.31|18.15|18.26|18.1|39
1755284460000|2025-08-15 19:01:00|18.31|18.15|18.26|18.1|18.31|18.15|18.26|18.1|25
1755284470000|2025-08-15 19:01:10|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|10
1755284480000|2025-08-15 19:01:20|||||||||1
1755284500000|2025-08-15 19:01:40|18.31|18.15|18.31|18.15|18.31|18.15|18.26|18.1|58
1755284520000|2025-08-15 19:02:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1755284550000|2025-08-15 19:02:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|64
1755284560000|2025-08-15 19:02:40|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|21
1755284580000|2025-08-15 19:03:00|18.31|18.15|18.31|18.15|18.31|18.15|18.28|18.12|4
1755284590000|2025-08-15 19:03:10|||||||||14
1755284600000|2025-08-15 19:03:20|||||||||46
1755284610000|2025-08-15 19:03:30|18.36|18.2|18.31|18.15|18.36|18.2|18.31|18.15|61
1755284620000|2025-08-15 19:03:40|||||||||13
1755284630000|2025-08-15 19:03:50|||||||||15
1755284640000|2025-08-15 19:04:00|||||||||8
1755284650000|2025-08-15 19:04:10|||||||||1
1755284660000|2025-08-15 19:04:20|||||||||1
1755284670000|2025-08-15 19:04:30|||||||||14
1755284680000|2025-08-15 19:04:40|||||||||2
1755284690000|2025-08-15 19:04:50|||||||||5
1755284700000|2025-08-15 19:05:00|||||||||3
1755284710000|2025-08-15 19:05:10|||||||||10
1755284720000|2025-08-15 19:05:20|||||||||2
1755284730000|2025-08-15 19:05:30|||||||||4
1755284740000|2025-08-15 19:05:40|||||||||3
1755284750000|2025-08-15 19:05:50|||||||||12
1755284760000|2025-08-15 19:06:00|||||||||14
1755284770000|2025-08-15 19:06:10|||||||||8
1755284780000|2025-08-15 19:06:20|18.36|18.2|18.31|18.15|18.36|18.2|18.31|18.15|65
1755284790000|2025-08-15 19:06:30|||||||||13
1755284800000|2025-08-15 19:06:40|||||||||1
1755284810000|2025-08-15 19:06:50|||||||||4
1755284820000|2025-08-15 19:07:00|||||||||3
1755284840000|2025-08-15 19:07:20|||||||||1
1755284850000|2025-08-15 19:07:30|||||||||1
1755284860000|2025-08-15 19:07:40|||||||||3
1755284880000|2025-08-15 19:08:00|||||||||2
1755284890000|2025-08-15 19:08:10|||||||||2
1755284910000|2025-08-15 19:08:30|||||||||7
1755284920000|2025-08-15 19:08:40|||||||||2
1755284930000|2025-08-15 19:08:50|||||||||33
1755284940000|2025-08-15 19:09:00|||||||||13
1755284950000|2025-08-15 19:09:10|||||||||1
1755284960000|2025-08-15 19:09:20|||||||||1
1755284970000|2025-08-15 19:09:30|||||||||5
1755284980000|2025-08-15 19:09:40|||||||||2
1755285010000|2025-08-15 19:10:10|||||||||5
1755285020000|2025-08-15 19:10:20|||||||||2
1755285030000|2025-08-15 19:10:30|||||||||8
1755285040000|2025-08-15 19:10:40|||||||||3404
1755285060000|2025-08-15 19:11:00|||||||||2
1755285070000|2025-08-15 19:11:10|||||||||1
1755285080000|2025-08-15 19:11:20|||||||||2
1755285100000|2025-08-15 19:11:40|||||||||7
1755285110000|2025-08-15 19:11:50|||||||||7
1755285120000|2025-08-15 19:12:00|||||||||2
1755285130000|2025-08-15 19:12:10|||||||||11
1755285140000|2025-08-15 19:12:20|||||||||2
1755285160000|2025-08-15 19:12:40|||||||||3
1755285170000|2025-08-15 19:12:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|28
1755285200000|2025-08-15 19:13:20|||||||||1
1755285220000|2025-08-15 19:13:40|||||||||2
1755285230000|2025-08-15 19:13:50|||||||||1
1755285260000|2025-08-15 19:14:20|||||||||1
1755285270000|2025-08-15 19:14:30|||||||||1
1755285280000|2025-08-15 19:14:40|||||||||1
1755285290000|2025-08-15 19:14:50|||||||||964
1755285300000|2025-08-15 19:15:00|||||||||4
1755285310000|2025-08-15 19:15:10|||||||||1
1755285320000|2025-08-15 19:15:20|||||||||5
1755285330000|2025-08-15 19:15:30|||||||||2
1755285340000|2025-08-15 19:15:40|||||||||2
1755285360000|2025-08-15 19:16:00|||||||||2
1755285370000|2025-08-15 19:16:10|||||||||3
1755285380000|2025-08-15 19:16:20|||||||||3
1755285400000|2025-08-15 19:16:40|||||||||10
1755285410000|2025-08-15 19:16:50|||||||||17
1755285420000|2025-08-15 19:17:00|||||||||2
1755285440000|2025-08-15 19:17:20|||||||||21
1755285450000|2025-08-15 19:17:30|||||||||37
1755285460000|2025-08-15 19:17:40|||||||||47
1755285470000|2025-08-15 19:17:50|||||||||1
1755285490000|2025-08-15 19:18:10|||||||||6
1755285500000|2025-08-15 19:18:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|29
1755285510000|2025-08-15 19:18:30|||||||||13
1755285520000|2025-08-15 19:18:40|||||||||19
1755285530000|2025-08-15 19:18:50|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|2
1755285540000|2025-08-15 19:19:00|||||||||2
1755285570000|2025-08-15 19:19:30|||||||||11
1755285580000|2025-08-15 19:19:40|||||||||10
1755285590000|2025-08-15 19:19:50|||||||||3
1755285610000|2025-08-15 19:20:10|||||||||2
1755285620000|2025-08-15 19:20:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|17
1755285630000|2025-08-15 19:20:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|13
1755285660000|2025-08-15 19:21:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|1
1755285670000|2025-08-15 19:21:10|||||||||3
1755285680000|2025-08-15 19:21:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|21
1755285710000|2025-08-15 19:21:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|19
1755285720000|2025-08-15 19:22:00|||||||||2
1755285730000|2025-08-15 19:22:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1755285750000|2025-08-15 19:22:30|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|41
1755285760000|2025-08-15 19:22:40|18.34|18.18|18.36|18.2|18.36|18.2|18.32|18.16|5
1755285770000|2025-08-15 19:22:50|||||||||2
1755285780000|2025-08-15 19:23:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|1
1755285790000|2025-08-15 19:23:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|9
1755285800000|2025-08-15 19:23:20|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|0
1755285810000|2025-08-15 19:23:30|||||||||1
1755285820000|2025-08-15 19:23:40|||||||||2
1755285830000|2025-08-15 19:23:50|||||||||4
1755285840000|2025-08-15 19:24:00|||||||||1
1755285860000|2025-08-15 19:24:20|||||||||6
1755285870000|2025-08-15 19:24:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1755285880000|2025-08-15 19:24:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|139
1755285900000|2025-08-15 19:25:00|||||||||1
1755285910000|2025-08-15 19:25:10|||||||||2
1755285920000|2025-08-15 19:25:20|||||||||1
1755285930000|2025-08-15 19:25:30|||||||||25
1755285940000|2025-08-15 19:25:40|||||||||2
1755285960000|2025-08-15 19:26:00|||||||||2
1755285980000|2025-08-15 19:26:20|||||||||3
1755285990000|2025-08-15 19:26:30|||||||||3
1755286000000|2025-08-15 19:26:40|||||||||1
1755286010000|2025-08-15 19:26:50|||||||||4
1755286030000|2025-08-15 19:27:10|||||||||2
1755286040000|2025-08-15 19:27:20|||||||||17
1755286050000|2025-08-15 19:27:30|||||||||1
1755286060000|2025-08-15 19:27:40|||||||||20
1755286070000|2025-08-15 19:27:50|||||||||5
1755286080000|2025-08-15 19:28:00|||||||||3
1755286090000|2025-08-15 19:28:10|||||||||3
1755286100000|2025-08-15 19:28:20|||||||||1
1755286110000|2025-08-15 19:28:30|||||||||4
1755286120000|2025-08-15 19:28:40|||||||||18
1755286140000|2025-08-15 19:29:00|||||||||1
1755286150000|2025-08-15 19:29:10|||||||||9
1755286160000|2025-08-15 19:29:20|||||||||10
1755286180000|2025-08-15 19:29:40|||||||||1
1755286210000|2025-08-15 19:30:10|||||||||3
1755286220000|2025-08-15 19:30:20|||||||||2
1755286230000|2025-08-15 19:30:30|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|236
1755286240000|2025-08-15 19:30:40|||||||||47
1755286250000|2025-08-15 19:30:50|||||||||4
1755286260000|2025-08-15 19:31:00|||||||||14
1755286270000|2025-08-15 19:31:10|||||||||16
1755286280000|2025-08-15 19:31:20|||||||||17
1755286290000|2025-08-15 19:31:30|||||||||4
1755286300000|2025-08-15 19:31:40|||||||||65
1755286310000|2025-08-15 19:31:50|||||||||2
1755286320000|2025-08-15 19:32:00|||||||||2
1755286330000|2025-08-15 19:32:10|||||||||2
1755286340000|2025-08-15 19:32:20|||||||||3
1755286350000|2025-08-15 19:32:30|||||||||41
1755286360000|2025-08-15 19:32:40|||||||||1
1755286370000|2025-08-15 19:32:50|||||||||2
1755286390000|2025-08-15 19:33:10|||||||||3
1755286400000|2025-08-15 19:33:20|||||||||16
1755286410000|2025-08-15 19:33:30|||||||||6
1755286420000|2025-08-15 19:33:40|||||||||19
1755286430000|2025-08-15 19:33:50|||||||||8
1755286440000|2025-08-15 19:34:00|||||||||1
1755286450000|2025-08-15 19:34:10|||||||||3
1755286460000|2025-08-15 19:34:20|||||||||13
1755286470000|2025-08-15 19:34:30|||||||||2
1755286480000|2025-08-15 19:34:40|||||||||49
1755286490000|2025-08-15 19:34:50|||||||||3
1755286510000|2025-08-15 19:35:10|||||||||15
1755286520000|2025-08-15 19:35:20|||||||||18
1755286530000|2025-08-15 19:35:30|||||||||2
1755286540000|2025-08-15 19:35:40|||||||||23
1755286550000|2025-08-15 19:35:50|||||||||4
1755286560000|2025-08-15 19:36:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|33
1755286570000|2025-08-15 19:36:10|||||||||34
1755286580000|2025-08-15 19:36:20|||||||||43
1755286590000|2025-08-15 19:36:30|||||||||2
1755286600000|2025-08-15 19:36:40|||||||||16
1755286610000|2025-08-15 19:36:50|||||||||23
1755286620000|2025-08-15 19:37:00|||||||||18
1755286630000|2025-08-15 19:37:10|||||||||3
1755286640000|2025-08-15 19:37:20|||||||||2
1755286650000|2025-08-15 19:37:30|||||||||23
1755286660000|2025-08-15 19:37:40|||||||||3
1755286670000|2025-08-15 19:37:50|||||||||16
1755286680000|2025-08-15 19:38:00|||||||||50
1755286690000|2025-08-15 19:38:10|||||||||3
1755286700000|2025-08-15 19:38:20|||||||||1
1755286710000|2025-08-15 19:38:30|||||||||36
1755286720000|2025-08-15 19:38:40|||||||||21
1755286730000|2025-08-15 19:38:50|||||||||10
1755286750000|2025-08-15 19:39:10|||||||||4
1755286760000|2025-08-15 19:39:20|||||||||24
1755286770000|2025-08-15 19:39:30|||||||||41
1755286780000|2025-08-15 19:39:40|||||||||91
1755286790000|2025-08-15 19:39:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1755286800000|2025-08-15 19:40:00|||||||||1
1755286810000|2025-08-15 19:40:10|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|13
1755286820000|2025-08-15 19:40:20|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|16
1755286830000|2025-08-15 19:40:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1755286850000|2025-08-15 19:40:50|||||||||4
1755286860000|2025-08-15 19:41:00|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|17
1755286870000|2025-08-15 19:41:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|106
1755286880000|2025-08-15 19:41:20|||||||||2
1755286890000|2025-08-15 19:41:30|||||||||2
1755286900000|2025-08-15 19:41:40|||||||||2
1755286910000|2025-08-15 19:41:50|||||||||4
1755286920000|2025-08-15 19:42:00|||||||||1
1755286930000|2025-08-15 19:42:10|||||||||4
1755286940000|2025-08-15 19:42:20|||||||||2
1755286950000|2025-08-15 19:42:30|||||||||20
1755286960000|2025-08-15 19:42:40|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|197
1755286970000|2025-08-15 19:42:50|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|128
1755286980000|2025-08-15 19:43:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|13
1755286990000|2025-08-15 19:43:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1755287000000|2025-08-15 19:43:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|199
1755287010000|2025-08-15 19:43:30|||||||||108
1755287020000|2025-08-15 19:43:40|||||||||5
1755287030000|2025-08-15 19:43:50|||||||||2
1755287040000|2025-08-15 19:44:00|||||||||14
1755287050000|2025-08-15 19:44:10|||||||||3
1755287060000|2025-08-15 19:44:20|||||||||4
1755287070000|2025-08-15 19:44:30|||||||||48
1755287080000|2025-08-15 19:44:40|||||||||104
1755287090000|2025-08-15 19:44:50|||||||||30
1755287100000|2025-08-15 19:45:00|||||||||15
1755287110000|2025-08-15 19:45:10|||||||||10
1755287120000|2025-08-15 19:45:20|||||||||4
1755287130000|2025-08-15 19:45:30|||||||||7
1755287140000|2025-08-15 19:45:40|||||||||21
1755287150000|2025-08-15 19:45:50|||||||||12
1755287160000|2025-08-15 19:46:00|||||||||4
1755287170000|2025-08-15 19:46:10|||||||||18
1755287180000|2025-08-15 19:46:20|||||||||7
1755287190000|2025-08-15 19:46:30|||||||||22
1755287200000|2025-08-15 19:46:40|||||||||6
1755287210000|2025-08-15 19:46:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|61
1755287220000|2025-08-15 19:47:00|||||||||4
1755287230000|2025-08-15 19:47:10|||||||||16
1755287240000|2025-08-15 19:47:20|||||||||34
1755287250000|2025-08-15 19:47:30|||||||||27
1755287260000|2025-08-15 19:47:40|||||||||6
1755287270000|2025-08-15 19:47:50|||||||||105
1755287280000|2025-08-15 19:48:00|||||||||1
1755287290000|2025-08-15 19:48:10|||||||||22
1755287300000|2025-08-15 19:48:20|||||||||55
1755287310000|2025-08-15 19:48:30|||||||||10
1755287320000|2025-08-15 19:48:40|||||||||2
1755287330000|2025-08-15 19:48:50|||||||||13
1755287340000|2025-08-15 19:49:00|||||||||19
1755287350000|2025-08-15 19:49:10|||||||||22
1755287360000|2025-08-15 19:49:20|||||||||13
1755287370000|2025-08-15 19:49:30|||||||||4
1755287380000|2025-08-15 19:49:40|||||||||1
1755287390000|2025-08-15 19:49:50|||||||||16
1755287400000|2025-08-15 19:50:00|||||||||26
1755287410000|2025-08-15 19:50:10|||||||||7
1755287420000|2025-08-15 19:50:20|||||||||100
1755287430000|2025-08-15 19:50:30|||||||||1
1755287440000|2025-08-15 19:50:40|||||||||27
1755287450000|2025-08-15 19:50:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|9
1755287460000|2025-08-15 19:51:00|||||||||81
1755287470000|2025-08-15 19:51:10|||||||||18
1755287480000|2025-08-15 19:51:20|||||||||45
1755287490000|2025-08-15 19:51:30|||||||||17
1755287510000|2025-08-15 19:51:50|||||||||30
1755287520000|2025-08-15 19:52:00|||||||||18
1755287530000|2025-08-15 19:52:10|||||||||21
1755287540000|2025-08-15 19:52:20|||||||||19
1755287550000|2025-08-15 19:52:30|||||||||6
1755287560000|2025-08-15 19:52:40|||||||||15
1755287570000|2025-08-15 19:52:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|460
1755287580000|2025-08-15 19:53:00|||||||||8
1755287590000|2025-08-15 19:53:10|||||||||18
1755287600000|2025-08-15 19:53:20|||||||||13
1755287610000|2025-08-15 19:53:30|||||||||101
1755287620000|2025-08-15 19:53:40|||||||||7
1755287630000|2025-08-15 19:53:50|||||||||46
1755287640000|2025-08-15 19:54:00|||||||||25
1755287650000|2025-08-15 19:54:10|||||||||20
1755287660000|2025-08-15 19:54:20|||||||||11
1755287670000|2025-08-15 19:54:30|||||||||197
1755287680000|2025-08-15 19:54:40|||||||||128
1755287690000|2025-08-15 19:54:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|408
1755287700000|2025-08-15 19:55:00|||||||||7
1755287710000|2025-08-15 19:55:10|||||||||64
1755287720000|2025-08-15 19:55:20|||||||||69
1755287730000|2025-08-15 19:55:30|||||||||18
1755287740000|2025-08-15 19:55:40|||||||||24
1755287750000|2025-08-15 19:55:50|||||||||22
1755287760000|2025-08-15 19:56:00|||||||||28
1755287770000|2025-08-15 19:56:10|||||||||78
1755287780000|2025-08-15 19:56:20|||||||||25
1755287790000|2025-08-15 19:56:30|||||||||16
1755287800000|2025-08-15 19:56:40|||||||||150
1755287810000|2025-08-15 19:56:50|||||||||5
1755287820000|2025-08-15 19:57:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|23
1755287830000|2025-08-15 19:57:10|||||||||48
1755287840000|2025-08-15 19:57:20|||||||||123
1755287850000|2025-08-15 19:57:30|||||||||23
1755287860000|2025-08-15 19:57:40|||||||||65
1755287870000|2025-08-15 19:57:50|||||||||65
1755287880000|2025-08-15 19:58:00|||||||||27
1755287890000|2025-08-15 19:58:10|||||||||54
1755287900000|2025-08-15 19:58:20|||||||||45
1755287910000|2025-08-15 19:58:30|||||||||92
1755287920000|2025-08-15 19:58:40|||||||||31
1755287930000|2025-08-15 19:58:50|||||||||77
1755287940000|2025-08-15 19:59:00|||||||||91
1755287950000|2025-08-15 19:59:10|||||||||60
1755287960000|2025-08-15 19:59:20|||||||||47
1755287970000|2025-08-15 19:59:30|||||||||50
1755287980000|2025-08-15 19:59:40|||||||||86
1755287990000|2025-08-15 19:59:50|||||||||391
1755288000000|2025-08-15 20:00:00|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|260
1755288010000|2025-08-15 20:00:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|158
1755288020000|2025-08-15 20:00:20|||||||||39
1755288030000|2025-08-15 20:00:30|||||||||12
1755288040000|2025-08-15 20:00:40|||||||||25
1755288060000|2025-08-15 20:01:00|||||||||56
1755288070000|2025-08-15 20:01:10|||||||||7
1755288110000|2025-08-15 20:01:50|||||||||4
1755288120000|2025-08-15 20:02:00|||||||||15
1755288130000|2025-08-15 20:02:10|||||||||3
1755288170000|2025-08-15 20:02:50|||||||||38
1755288180000|2025-08-15 20:03:00|||||||||21
1755288190000|2025-08-15 20:03:10|||||||||41
1755288200000|2025-08-15 20:03:20|||||||||27
1755288210000|2025-08-15 20:03:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|202
1755288220000|2025-08-15 20:03:40|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|5
1755288230000|2025-08-15 20:03:50|||||||||1
1755288250000|2025-08-15 20:04:10|||||||||8
1755288270000|2025-08-15 20:04:30|||||||||1
1755288290000|2025-08-15 20:04:50|||||||||98
1755288300000|2025-08-15 20:05:00|||||||||13
1755288320000|2025-08-15 20:05:20|||||||||78
1755288360000|2025-08-15 20:06:00|||||||||2
1755288380000|2025-08-15 20:06:20|||||||||36
1755288400000|2025-08-15 20:06:40|||||||||1
1755288410000|2025-08-15 20:06:50|||||||||3
1755288440000|2025-08-15 20:07:20|||||||||9
1755288450000|2025-08-15 20:07:30|||||||||4
1755288460000|2025-08-15 20:07:40|||||||||3
1755288470000|2025-08-15 20:07:50|||||||||8
1755288480000|2025-08-15 20:08:00|||||||||12
1755288500000|2025-08-15 20:08:20|||||||||15
1755288520000|2025-08-15 20:08:40|||||||||1
1755288550000|2025-08-15 20:09:10|||||||||7
1755288560000|2025-08-15 20:09:20|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|57
1755288580000|2025-08-15 20:09:40|||||||||56
1755288600000|2025-08-15 20:10:00|||||||||5
1755288610000|2025-08-15 20:10:10|||||||||6
1755288620000|2025-08-15 20:10:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|106
1755288630000|2025-08-15 20:10:30|||||||||2
1755288640000|2025-08-15 20:10:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1755288650000|2025-08-15 20:10:50|||||||||1
1755288680000|2025-08-15 20:11:20|||||||||3
1755288690000|2025-08-15 20:11:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1755288700000|2025-08-15 20:11:40|||||||||10
1755288720000|2025-08-15 20:12:00|||||||||1
1755288730000|2025-08-15 20:12:10|||||||||19
1755288750000|2025-08-15 20:12:30|||||||||11
1755288760000|2025-08-15 20:12:40|||||||||1
1755288780000|2025-08-15 20:13:00|||||||||1
1755288790000|2025-08-15 20:13:10|||||||||4
1755288830000|2025-08-15 20:13:50|||||||||35
1755288860000|2025-08-15 20:14:20|||||||||7
1755288880000|2025-08-15 20:14:40|||||||||12
1755288890000|2025-08-15 20:14:50|||||||||7
1755289820000|2025-08-15 20:30:20|||||||||5
1755289860000|2025-08-15 20:31:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1755289870000|2025-08-15 20:31:10|||||||||2
1755289940000|2025-08-15 20:32:20|||||||||6
1755290000000|2025-08-15 20:33:20|||||||||6
1755290010000|2025-08-15 20:33:30|||||||||10
1755290080000|2025-08-15 20:34:40|||||||||19
1755290090000|2025-08-15 20:34:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1755290140000|2025-08-15 20:35:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1755290180000|2025-08-15 20:36:20|||||||||38
1755290340000|2025-08-15 20:39:00|||||||||1
1755290430000|2025-08-15 20:40:30|||||||||5
1755290450000|2025-08-15 20:40:50|||||||||2
1755290460000|2025-08-15 20:41:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|103
1755290480000|2025-08-15 20:41:20|||||||||6
1755290510000|2025-08-15 20:41:50|||||||||1
1755290520000|2025-08-15 20:42:00|||||||||7
1755290530000|2025-08-15 20:42:10|||||||||1
1755290700000|2025-08-15 20:45:00|||||||||1
1755290770000|2025-08-15 20:46:10|||||||||20
1755290810000|2025-08-15 20:46:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755290830000|2025-08-15 20:47:10|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|5
1755290910000|2025-08-15 20:48:30|||||||||2
1755290960000|2025-08-15 20:49:20|||||||||3
1755290990000|2025-08-15 20:49:50|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|27
1755291000000|2025-08-15 20:50:00|||||||||20
1755291070000|2025-08-15 20:51:10|||||||||7
1755291090000|2025-08-15 20:51:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1755291100000|2025-08-15 20:51:40|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|4
1755291110000|2025-08-15 20:51:50|||||||||1
1755291130000|2025-08-15 20:52:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1755291150000|2025-08-15 20:52:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755291170000|2025-08-15 20:52:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1755291230000|2025-08-15 20:53:50|||||||||2
1755291240000|2025-08-15 20:54:00|||||||||6
1755291250000|2025-08-15 20:54:10|||||||||3
1755291290000|2025-08-15 20:54:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755291300000|2025-08-15 20:55:00|||||||||2
1755291320000|2025-08-15 20:55:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1755291340000|2025-08-15 20:55:40|||||||||3
1755291420000|2025-08-15 20:57:00|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1755291450000|2025-08-15 20:57:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1755291460000|2025-08-15 20:57:40|||||||||26
1755291490000|2025-08-15 20:58:10|||||||||10
1755291540000|2025-08-15 20:59:00|||||||||3
1755291550000|2025-08-15 20:59:10|||||||||15
1755291560000|2025-08-15 20:59:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1755291570000|2025-08-15 20:59:30|||||||||1
1755291580000|2025-08-15 20:59:40|||||||||1
1755291590000|2025-08-15 20:59:50|||||||||29
1755468060000|2025-08-17 22:01:00|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|1
1755468150000|2025-08-17 22:02:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1755468160000|2025-08-17 22:02:40|||||||||4
1755468180000|2025-08-17 22:03:00|||||||||1
1755468190000|2025-08-17 22:03:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1755468300000|2025-08-17 22:05:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1755468410000|2025-08-17 22:06:50|||||||||1
1755468510000|2025-08-17 22:08:30|||||||||1
1755468900000|2025-08-17 22:15:00|||||||||7
1755468990000|2025-08-17 22:16:30|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|14
1755469110000|2025-08-17 22:18:30|||||||||9
1755469310000|2025-08-17 22:21:50|||||||||5
1755469460000|2025-08-17 22:24:20|||||||||2
1755469530000|2025-08-17 22:25:30|||||||||2
1755469540000|2025-08-17 22:25:40|||||||||1
1755469570000|2025-08-17 22:26:10|||||||||2
1755469630000|2025-08-17 22:27:10|||||||||8
1755469640000|2025-08-17 22:27:20|||||||||2
1755469670000|2025-08-17 22:27:50|||||||||5
1755469760000|2025-08-17 22:29:20|||||||||2
1755469780000|2025-08-17 22:29:40|||||||||3
1755469820000|2025-08-17 22:30:20|||||||||1
1755470090000|2025-08-17 22:34:50|||||||||1
1755470130000|2025-08-17 22:35:30|||||||||1
1755470570000|2025-08-17 22:42:50|||||||||1
1755470730000|2025-08-17 22:45:30|||||||||1
1755470740000|2025-08-17 22:45:40|||||||||3
1755470760000|2025-08-17 22:46:00|||||||||4
1755470810000|2025-08-17 22:46:50|||||||||2
1755470820000|2025-08-17 22:47:00|||||||||2
1755470990000|2025-08-17 22:49:50|||||||||30
1755471360000|2025-08-17 22:56:00|||||||||5
1755471590000|2025-08-17 22:59:50|||||||||1
1755471600000|2025-08-17 23:00:00|||||||||11
1755471980000|2025-08-17 23:06:20|||||||||5
1755472220000|2025-08-17 23:10:20|||||||||2
1755472620000|2025-08-17 23:17:00|||||||||1
1755472900000|2025-08-17 23:21:40|||||||||1
1755472920000|2025-08-17 23:22:00|||||||||3
1755472960000|2025-08-17 23:22:40|||||||||1
1755473010000|2025-08-17 23:23:30|||||||||1
1755473410000|2025-08-17 23:30:10|||||||||1
1755473580000|2025-08-17 23:33:00|||||||||1
1755473650000|2025-08-17 23:34:10|||||||||1
1755473690000|2025-08-17 23:34:50|||||||||1
1755473750000|2025-08-17 23:35:50|||||||||5
1755473760000|2025-08-17 23:36:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|61
1755474300000|2025-08-17 23:45:00|||||||||2
1755474360000|2025-08-17 23:46:00|||||||||3
1755474680000|2025-08-17 23:51:20|||||||||1
1755474780000|2025-08-17 23:53:00|||||||||4
1755474840000|2025-08-17 23:54:00|||||||||1
1755474930000|2025-08-17 23:55:30|||||||||4
1755475200000|2025-08-18 00:00:00|||||||||1
1755475210000|2025-08-18 00:00:10|||||||||5
1755475240000|2025-08-18 00:00:40|||||||||3
1755475350000|2025-08-18 00:02:30|||||||||1
1755475540000|2025-08-18 00:05:40|||||||||2
1755475600000|2025-08-18 00:06:40|||||||||2
1755475610000|2025-08-18 00:06:50|||||||||1
1755475620000|2025-08-18 00:07:00|||||||||1
1755475650000|2025-08-18 00:07:30|||||||||1
1755475660000|2025-08-18 00:07:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|20
1755475810000|2025-08-18 00:10:10|18.43|18.27|18.43|18.27|18.43|18.27|18.41|18.25|16
1755475820000|2025-08-18 00:10:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1755475850000|2025-08-18 00:10:50|||||||||1
1755475890000|2025-08-18 00:11:30|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|7
1755475950000|2025-08-18 00:12:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|6
1755476120000|2025-08-18 00:15:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1755476180000|2025-08-18 00:16:20|||||||||2
1755476850000|2025-08-18 00:27:30|||||||||3
1755477200000|2025-08-18 00:33:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1755477370000|2025-08-18 00:36:10|||||||||3
1755477410000|2025-08-18 00:36:50|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|4
1755477440000|2025-08-18 00:37:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1755477550000|2025-08-18 00:39:10|||||||||5
1755477570000|2025-08-18 00:39:30|||||||||1
1755478040000|2025-08-18 00:47:20|||||||||1
1755478140000|2025-08-18 00:49:00|||||||||1
1755478290000|2025-08-18 00:51:30|||||||||1
1755478500000|2025-08-18 00:55:00|||||||||6
1755478710000|2025-08-18 00:58:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1755478760000|2025-08-18 00:59:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1755478770000|2025-08-18 00:59:30|||||||||7
1755478780000|2025-08-18 00:59:40|||||||||4
1755478860000|2025-08-18 01:01:00|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|5
1755478960000|2025-08-18 01:02:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1755478980000|2025-08-18 01:03:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755478990000|2025-08-18 01:03:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1755479140000|2025-08-18 01:05:40|||||||||1
1755479340000|2025-08-18 01:09:00|||||||||1
1755479690000|2025-08-18 01:14:50|||||||||1
1755480480000|2025-08-18 01:28:00|||||||||1
1755480950000|2025-08-18 01:35:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|10
1755481520000|2025-08-18 01:45:20|||||||||1
1755481600000|2025-08-18 01:46:40|||||||||3
1755481610000|2025-08-18 01:46:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1755481680000|2025-08-18 01:48:00|||||||||7
1755481690000|2025-08-18 01:48:10|||||||||3
1755481700000|2025-08-18 01:48:20|||||||||11
1755481740000|2025-08-18 01:49:00|||||||||1
1755481760000|2025-08-18 01:49:20|||||||||1
1755481860000|2025-08-18 01:51:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1755482110000|2025-08-18 01:55:10|||||||||1
1755482510000|2025-08-18 02:01:50|||||||||2
1755482550000|2025-08-18 02:02:30|||||||||1
1755482670000|2025-08-18 02:04:30|||||||||1
1755482770000|2025-08-18 02:06:10|||||||||1
1755482800000|2025-08-18 02:06:40|||||||||7
1755482860000|2025-08-18 02:07:40|||||||||2
1755483040000|2025-08-18 02:10:40|||||||||1
1755483070000|2025-08-18 02:11:10|||||||||1
1755483680000|2025-08-18 02:21:20|||||||||1
1755483700000|2025-08-18 02:21:40|||||||||1
1755483710000|2025-08-18 02:21:50|||||||||1
1755484080000|2025-08-18 02:28:00|||||||||1
1755484220000|2025-08-18 02:30:20|||||||||10
1755484500000|2025-08-18 02:35:00|||||||||1
1755484690000|2025-08-18 02:38:10|||||||||3
1755485170000|2025-08-18 02:46:10|||||||||5
1755485390000|2025-08-18 02:49:50|||||||||1
1755485520000|2025-08-18 02:52:00|||||||||55
1755485670000|2025-08-18 02:54:30|||||||||1
1755485840000|2025-08-18 02:57:20|||||||||1
1755486130000|2025-08-18 03:02:10|||||||||1
1755486300000|2025-08-18 03:05:00|||||||||7
1755486310000|2025-08-18 03:05:10|||||||||1
1755486320000|2025-08-18 03:05:20|||||||||6
1755486330000|2025-08-18 03:05:30|||||||||10
1755486960000|2025-08-18 03:16:00|||||||||25
1755487200000|2025-08-18 03:20:00|||||||||1
1755487470000|2025-08-18 03:24:30|||||||||3
1755487540000|2025-08-18 03:25:40|||||||||1
1755487630000|2025-08-18 03:27:10|||||||||1
1755487910000|2025-08-18 03:31:50|||||||||4
1755487920000|2025-08-18 03:32:00|||||||||3
1755487960000|2025-08-18 03:32:40|||||||||5
1755488020000|2025-08-18 03:33:40|||||||||5
1755488030000|2025-08-18 03:33:50|||||||||2
1755488060000|2025-08-18 03:34:20|||||||||1
1755488430000|2025-08-18 03:40:30|||||||||1
1755488520000|2025-08-18 03:42:00|||||||||2
1755488550000|2025-08-18 03:42:30|||||||||1
1755488590000|2025-08-18 03:43:10|||||||||1
1755488760000|2025-08-18 03:46:00|||||||||1
1755489460000|2025-08-18 03:57:40|||||||||3
1755489540000|2025-08-18 03:59:00|||||||||1
1755489600000|2025-08-18 04:00:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1755489980000|2025-08-18 04:06:20|||||||||3
1755490010000|2025-08-18 04:06:50|||||||||2
1755490030000|2025-08-18 04:07:10|||||||||2
1755490170000|2025-08-18 04:09:30|||||||||2
1755490230000|2025-08-18 04:10:30|||||||||1
1755490390000|2025-08-18 04:13:10|||||||||7
1755490730000|2025-08-18 04:18:50|||||||||6
1755490740000|2025-08-18 04:19:00|||||||||6
1755491110000|2025-08-18 04:25:10|||||||||1
1755491570000|2025-08-18 04:32:50|||||||||1
1755491810000|2025-08-18 04:36:50|||||||||2
1755492190000|2025-08-18 04:43:10|||||||||1
1755492360000|2025-08-18 04:46:00|||||||||1
1755492670000|2025-08-18 04:51:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755493040000|2025-08-18 04:57:20|||||||||2
1755493430000|2025-08-18 05:03:50|||||||||1
1755493630000|2025-08-18 05:07:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1755493670000|2025-08-18 05:07:50|||||||||1
1755493720000|2025-08-18 05:08:40|||||||||1
1755493760000|2025-08-18 05:09:20|||||||||1
1755493800000|2025-08-18 05:10:00|||||||||1
1755493970000|2025-08-18 05:12:50|||||||||1
1755493980000|2025-08-18 05:13:00|||||||||1
1755494040000|2025-08-18 05:14:00|||||||||2
1755494620000|2025-08-18 05:23:40|||||||||1
1755494920000|2025-08-18 05:28:40|||||||||1
1755495110000|2025-08-18 05:31:50|||||||||5
1755495760000|2025-08-18 05:42:40|||||||||5
1755495790000|2025-08-18 05:43:10|||||||||1
1755495870000|2025-08-18 05:44:30|||||||||6
1755495880000|2025-08-18 05:44:40|||||||||3
1755495890000|2025-08-18 05:44:50|||||||||3
1755495910000|2025-08-18 05:45:10|||||||||1
1755496040000|2025-08-18 05:47:20|||||||||1
1755496110000|2025-08-18 05:48:30|||||||||2
1755496150000|2025-08-18 05:49:10|||||||||1
1755496260000|2025-08-18 05:51:00|||||||||1
1755496390000|2025-08-18 05:53:10|||||||||2
1755496470000|2025-08-18 05:54:30|||||||||1
1755496550000|2025-08-18 05:55:50|||||||||2
1755496680000|2025-08-18 05:58:00|||||||||2
1755496750000|2025-08-18 05:59:10|||||||||1
1755496820000|2025-08-18 06:00:20|||||||||1
1755496910000|2025-08-18 06:01:50|||||||||7
1755496940000|2025-08-18 06:02:20|||||||||5
1755496970000|2025-08-18 06:02:50|||||||||7
1755496990000|2025-08-18 06:03:10|||||||||2
1755497030000|2025-08-18 06:03:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|36
1755497070000|2025-08-18 06:04:30|||||||||23
1755497090000|2025-08-18 06:04:50|||||||||2
1755497100000|2025-08-18 06:05:00|18.42|18.26|18.4|18.24|18.45|18.29|18.4|18.24|15
1755497120000|2025-08-18 06:05:20|||||||||1
1755497130000|2025-08-18 06:05:30|||||||||5
1755497190000|2025-08-18 06:06:30|||||||||2
1755497340000|2025-08-18 06:09:00|||||||||9
1755497400000|2025-08-18 06:10:00|||||||||1
1755497480000|2025-08-18 06:11:20|||||||||4
1755497490000|2025-08-18 06:11:30|||||||||1
1755497520000|2025-08-18 06:12:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|0
1755497750000|2025-08-18 06:15:50|||||||||15
1755497760000|2025-08-18 06:16:00|||||||||7
1755497780000|2025-08-18 06:16:20|||||||||1
1755497790000|2025-08-18 06:16:30|||||||||10
1755497840000|2025-08-18 06:17:20|||||||||1
1755497870000|2025-08-18 06:17:50|||||||||1
1755497900000|2025-08-18 06:18:20|||||||||17
1755497920000|2025-08-18 06:18:40|||||||||1
1755497980000|2025-08-18 06:19:40|||||||||1
1755498010000|2025-08-18 06:20:10|||||||||9
1755498020000|2025-08-18 06:20:20|||||||||2
1755498040000|2025-08-18 06:20:40|||||||||13
1755498150000|2025-08-18 06:22:30|||||||||2
1755498360000|2025-08-18 06:26:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1755498410000|2025-08-18 06:26:50|||||||||6
1755498420000|2025-08-18 06:27:00|||||||||1
1755498440000|2025-08-18 06:27:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|7
1755498480000|2025-08-18 06:28:00|||||||||4
1755498510000|2025-08-18 06:28:30|||||||||2
1755498520000|2025-08-18 06:28:40|||||||||1
1755498630000|2025-08-18 06:30:30|||||||||1
1755498660000|2025-08-18 06:31:00|||||||||5
1755498670000|2025-08-18 06:31:10|||||||||4
1755498680000|2025-08-18 06:31:20|||||||||1
1755498690000|2025-08-18 06:31:30|||||||||1
1755498700000|2025-08-18 06:31:40|||||||||2
1755498710000|2025-08-18 06:31:50|||||||||1
1755498720000|2025-08-18 06:32:00|||||||||1
1755498740000|2025-08-18 06:32:20|||||||||3
1755498760000|2025-08-18 06:32:40|||||||||2
1755498770000|2025-08-18 06:32:50|||||||||1
1755498780000|2025-08-18 06:33:00|||||||||1
1755498790000|2025-08-18 06:33:10|||||||||3
1755498810000|2025-08-18 06:33:30|||||||||1
1755498820000|2025-08-18 06:33:40|||||||||3
1755498840000|2025-08-18 06:34:00|||||||||2
1755498850000|2025-08-18 06:34:10|||||||||3
1755498860000|2025-08-18 06:34:20|||||||||2
1755498870000|2025-08-18 06:34:30|||||||||1
1755498890000|2025-08-18 06:34:50|||||||||2
1755498900000|2025-08-18 06:35:00|||||||||1
1755498910000|2025-08-18 06:35:10|||||||||1
1755498930000|2025-08-18 06:35:30|||||||||2
1755498950000|2025-08-18 06:35:50|||||||||2
1755498960000|2025-08-18 06:36:00|||||||||1
1755498970000|2025-08-18 06:36:10|||||||||2
1755498990000|2025-08-18 06:36:30|||||||||1
1755499010000|2025-08-18 06:36:50|||||||||1
1755499020000|2025-08-18 06:37:00|||||||||1
1755499040000|2025-08-18 06:37:20|||||||||3
1755499060000|2025-08-18 06:37:40|||||||||3
1755499080000|2025-08-18 06:38:00|||||||||1
1755499090000|2025-08-18 06:38:10|||||||||1
1755499100000|2025-08-18 06:38:20|||||||||3
1755499120000|2025-08-18 06:38:40|||||||||2
1755499130000|2025-08-18 06:38:50|||||||||1
1755499140000|2025-08-18 06:39:00|||||||||1
1755499150000|2025-08-18 06:39:10|||||||||7
1755499160000|2025-08-18 06:39:20|||||||||2
1755499170000|2025-08-18 06:39:30|||||||||2
1755499190000|2025-08-18 06:39:50|||||||||3
1755499210000|2025-08-18 06:40:10|||||||||1
1755499220000|2025-08-18 06:40:20|||||||||4
1755499240000|2025-08-18 06:40:40|||||||||2
1755499250000|2025-08-18 06:40:50|||||||||2
1755499260000|2025-08-18 06:41:00|||||||||1
1755499270000|2025-08-18 06:41:10|||||||||1
1755499280000|2025-08-18 06:41:20|||||||||1
1755499290000|2025-08-18 06:41:30|||||||||1
1755499310000|2025-08-18 06:41:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|22
1755499330000|2025-08-18 06:42:10|||||||||18
1755499340000|2025-08-18 06:42:20|||||||||1
1755499370000|2025-08-18 06:42:50|||||||||1
1755499380000|2025-08-18 06:43:00|||||||||1
1755499400000|2025-08-18 06:43:20|||||||||1
1755499430000|2025-08-18 06:43:50|||||||||1
1755499460000|2025-08-18 06:44:20|||||||||1
1755499480000|2025-08-18 06:44:40|||||||||1
1755499490000|2025-08-18 06:44:50|||||||||1
1755499520000|2025-08-18 06:45:20|||||||||1
1755499550000|2025-08-18 06:45:50|||||||||3
1755499570000|2025-08-18 06:46:10|||||||||3
1755499580000|2025-08-18 06:46:20|||||||||1
1755499590000|2025-08-18 06:46:30|||||||||1
1755499610000|2025-08-18 06:46:50|||||||||1
1755499640000|2025-08-18 06:47:20|||||||||1
1755499670000|2025-08-18 06:47:50|||||||||1
1755499690000|2025-08-18 06:48:10|||||||||1
1755499700000|2025-08-18 06:48:20|||||||||1
1755499730000|2025-08-18 06:48:50|||||||||2
1755499760000|2025-08-18 06:49:20|||||||||1
1755499790000|2025-08-18 06:49:50|||||||||2
1755499800000|2025-08-18 06:50:00|||||||||1
1755499820000|2025-08-18 06:50:20|||||||||1
1755499850000|2025-08-18 06:50:50|||||||||1
1755499860000|2025-08-18 06:51:00|||||||||1
1755499870000|2025-08-18 06:51:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1755499880000|2025-08-18 06:51:20|||||||||1
1755499910000|2025-08-18 06:51:50|||||||||4
1755499940000|2025-08-18 06:52:20|||||||||2
1755499950000|2025-08-18 06:52:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1755499960000|2025-08-18 06:52:40|||||||||2
1755499970000|2025-08-18 06:52:50|||||||||1
1755500000000|2025-08-18 06:53:20|||||||||2
1755500010000|2025-08-18 06:53:30|||||||||1
1755500030000|2025-08-18 06:53:50|||||||||1
1755500060000|2025-08-18 06:54:20|||||||||3
1755500090000|2025-08-18 06:54:50|||||||||1
1755500100000|2025-08-18 06:55:00|||||||||1
1755500110000|2025-08-18 06:55:10|||||||||4
1755500120000|2025-08-18 06:55:20|||||||||2
1755500130000|2025-08-18 06:55:30|||||||||4
1755500150000|2025-08-18 06:55:50|||||||||3
1755500170000|2025-08-18 06:56:10|||||||||2
1755500180000|2025-08-18 06:56:20|||||||||1
1755500200000|2025-08-18 06:56:40|||||||||1
1755500210000|2025-08-18 06:56:50|||||||||1
1755500230000|2025-08-18 06:57:10|||||||||2
1755500240000|2025-08-18 06:57:20|||||||||1
1755500250000|2025-08-18 06:57:30|||||||||3
1755500260000|2025-08-18 06:57:40|||||||||1
1755500270000|2025-08-18 06:57:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1755500290000|2025-08-18 06:58:10|||||||||2
1755500300000|2025-08-18 06:58:20|||||||||1
1755500320000|2025-08-18 06:58:40|||||||||2
1755500330000|2025-08-18 06:58:50|||||||||2
1755500350000|2025-08-18 06:59:10|||||||||5
1755500360000|2025-08-18 06:59:20|||||||||2
1755500380000|2025-08-18 06:59:40|||||||||1
1755500390000|2025-08-18 06:59:50|||||||||1
1755500410000|2025-08-18 07:00:10|||||||||4
1755500420000|2025-08-18 07:00:20|||||||||1
1755500430000|2025-08-18 07:00:30|||||||||9
1755500440000|2025-08-18 07:00:40|||||||||7
1755500450000|2025-08-18 07:00:50|||||||||1
1755500460000|2025-08-18 07:01:00|||||||||2
1755500470000|2025-08-18 07:01:10|||||||||6
1755500480000|2025-08-18 07:01:20|||||||||6
1755500490000|2025-08-18 07:01:30|||||||||3
1755500500000|2025-08-18 07:01:40|||||||||3
1755500510000|2025-08-18 07:01:50|||||||||2
1755500520000|2025-08-18 07:02:00|||||||||10
1755500530000|2025-08-18 07:02:10|||||||||2
1755500540000|2025-08-18 07:02:20|||||||||15
1755500550000|2025-08-18 07:02:30|||||||||2
1755500560000|2025-08-18 07:02:40|||||||||2
1755500570000|2025-08-18 07:02:50|||||||||7
1755500580000|2025-08-18 07:03:00|||||||||2
1755500590000|2025-08-18 07:03:10|||||||||2
1755500600000|2025-08-18 07:03:20|||||||||2
1755500610000|2025-08-18 07:03:30|||||||||4
1755500620000|2025-08-18 07:03:40|||||||||1
1755500630000|2025-08-18 07:03:50|||||||||5
1755500640000|2025-08-18 07:04:00|||||||||1
1755500650000|2025-08-18 07:04:10|||||||||8
1755500660000|2025-08-18 07:04:20|||||||||3
1755500670000|2025-08-18 07:04:30|||||||||3
1755500680000|2025-08-18 07:04:40|||||||||7
1755500690000|2025-08-18 07:04:50|||||||||3
1755500700000|2025-08-18 07:05:00|||||||||1
1755500710000|2025-08-18 07:05:10|||||||||2
1755500720000|2025-08-18 07:05:20|||||||||3
1755500730000|2025-08-18 07:05:30|||||||||2
1755500740000|2025-08-18 07:05:40|||||||||4
1755500750000|2025-08-18 07:05:50|||||||||5
1755500760000|2025-08-18 07:06:00|||||||||19
1755500770000|2025-08-18 07:06:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|38
1755500780000|2025-08-18 07:06:20|||||||||2
1755500790000|2025-08-18 07:06:30|||||||||4
1755500800000|2025-08-18 07:06:40|||||||||3
1755500810000|2025-08-18 07:06:50|||||||||1
1755500820000|2025-08-18 07:07:00|||||||||2
1755500830000|2025-08-18 07:07:10|||||||||2
1755500840000|2025-08-18 07:07:20|||||||||1
1755500860000|2025-08-18 07:07:40|||||||||6
1755500870000|2025-08-18 07:07:50|||||||||5
1755500890000|2025-08-18 07:08:10|||||||||15
1755500900000|2025-08-18 07:08:20|||||||||4
1755500920000|2025-08-18 07:08:40|||||||||4
1755500930000|2025-08-18 07:08:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|21
1755500940000|2025-08-18 07:09:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1755500950000|2025-08-18 07:09:10|||||||||3
1755500960000|2025-08-18 07:09:20|||||||||1
1755500970000|2025-08-18 07:09:30|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|37
1755500980000|2025-08-18 07:09:40|||||||||2
1755500990000|2025-08-18 07:09:50|||||||||1
1755501000000|2025-08-18 07:10:00|||||||||2
1755501010000|2025-08-18 07:10:10|||||||||5
1755501020000|2025-08-18 07:10:20|||||||||1
1755501040000|2025-08-18 07:10:40|||||||||3
1755501050000|2025-08-18 07:10:50|||||||||1
1755501070000|2025-08-18 07:11:10|||||||||1
1755501080000|2025-08-18 07:11:20|||||||||3
1755501100000|2025-08-18 07:11:40|||||||||2
1755501110000|2025-08-18 07:11:50|||||||||12
1755501130000|2025-08-18 07:12:10|||||||||2
1755501140000|2025-08-18 07:12:20|||||||||4
1755501150000|2025-08-18 07:12:30|||||||||1
1755501160000|2025-08-18 07:12:40|||||||||2
1755501170000|2025-08-18 07:12:50|||||||||1
1755501180000|2025-08-18 07:13:00|||||||||1
1755501190000|2025-08-18 07:13:10|||||||||2
1755501200000|2025-08-18 07:13:20|||||||||3
1755501210000|2025-08-18 07:13:30|||||||||7
1755501220000|2025-08-18 07:13:40|||||||||4
1755501230000|2025-08-18 07:13:50|||||||||1
1755501250000|2025-08-18 07:14:10|||||||||5
1755501260000|2025-08-18 07:14:20|||||||||1
1755501280000|2025-08-18 07:14:40|||||||||3
1755501290000|2025-08-18 07:14:50|||||||||5
1755501300000|2025-08-18 07:15:00|||||||||3
1755501310000|2025-08-18 07:15:10|||||||||2
1755501320000|2025-08-18 07:15:20|||||||||2
1755501330000|2025-08-18 07:15:30|||||||||1
1755501340000|2025-08-18 07:15:40|||||||||2
1755501350000|2025-08-18 07:15:50|||||||||1
1755501360000|2025-08-18 07:16:00|||||||||1
1755501370000|2025-08-18 07:16:10|||||||||2
1755501380000|2025-08-18 07:16:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1755501390000|2025-08-18 07:16:30|||||||||13
1755501400000|2025-08-18 07:16:40|||||||||3
1755501410000|2025-08-18 07:16:50|||||||||3
1755501430000|2025-08-18 07:17:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|19
1755501440000|2025-08-18 07:17:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|1
1755501470000|2025-08-18 07:17:50|||||||||11
1755501480000|2025-08-18 07:18:00|||||||||13
1755501500000|2025-08-18 07:18:20|||||||||19
1755501510000|2025-08-18 07:18:30|||||||||1
1755501530000|2025-08-18 07:18:50|||||||||18
1755501540000|2025-08-18 07:19:00|||||||||1
1755501560000|2025-08-18 07:19:20|||||||||4
1755501570000|2025-08-18 07:19:30|||||||||2
1755501580000|2025-08-18 07:19:40|||||||||3
1755501590000|2025-08-18 07:19:50|||||||||3
1755501610000|2025-08-18 07:20:10|||||||||2
1755501620000|2025-08-18 07:20:20|||||||||2
1755501630000|2025-08-18 07:20:30|||||||||3
1755501650000|2025-08-18 07:20:50|||||||||6
1755501660000|2025-08-18 07:21:00|||||||||3
1755501670000|2025-08-18 07:21:10|||||||||2
1755501680000|2025-08-18 07:21:20|||||||||4
1755501690000|2025-08-18 07:21:30|||||||||15
1755501700000|2025-08-18 07:21:40|||||||||25
1755501710000|2025-08-18 07:21:50|||||||||2
1755501720000|2025-08-18 07:22:00|||||||||2
1755501740000|2025-08-18 07:22:20|||||||||4
1755501750000|2025-08-18 07:22:30|||||||||6
1755501770000|2025-08-18 07:22:50|||||||||2
1755501780000|2025-08-18 07:23:00|||||||||3
1755501800000|2025-08-18 07:23:20|||||||||1
1755501810000|2025-08-18 07:23:30|||||||||12
1755501830000|2025-08-18 07:23:50|||||||||3
1755501840000|2025-08-18 07:24:00|||||||||1
1755501860000|2025-08-18 07:24:20|||||||||2
1755501870000|2025-08-18 07:24:30|||||||||1
1755501890000|2025-08-18 07:24:50|||||||||2
1755501900000|2025-08-18 07:25:00|||||||||1
1755501920000|2025-08-18 07:25:20|||||||||2
1755501930000|2025-08-18 07:25:30|||||||||2
1755501950000|2025-08-18 07:25:50|||||||||1
1755501960000|2025-08-18 07:26:00|||||||||2
1755501980000|2025-08-18 07:26:20|||||||||2
1755501990000|2025-08-18 07:26:30|||||||||1
1755502010000|2025-08-18 07:26:50|||||||||11
1755502020000|2025-08-18 07:27:00|||||||||4
1755502030000|2025-08-18 07:27:10|||||||||10
1755502040000|2025-08-18 07:27:20|||||||||2
1755502050000|2025-08-18 07:27:30|||||||||10
1755502070000|2025-08-18 07:27:50|||||||||2
1755502080000|2025-08-18 07:28:00|||||||||1
1755502100000|2025-08-18 07:28:20|||||||||3
1755502110000|2025-08-18 07:28:30|||||||||1
1755502130000|2025-08-18 07:28:50|||||||||1
1755502140000|2025-08-18 07:29:00|||||||||1
1755502150000|2025-08-18 07:29:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1755502160000|2025-08-18 07:29:20|||||||||1
1755502170000|2025-08-18 07:29:30|||||||||1
1755502190000|2025-08-18 07:29:50|||||||||2
1755502200000|2025-08-18 07:30:00|||||||||1
1755502220000|2025-08-18 07:30:20|||||||||1
1755502230000|2025-08-18 07:30:30|||||||||7
1755502250000|2025-08-18 07:30:50|||||||||2
1755502260000|2025-08-18 07:31:00|||||||||1
1755502270000|2025-08-18 07:31:10|||||||||1
1755502280000|2025-08-18 07:31:20|||||||||2
1755502290000|2025-08-18 07:31:30|||||||||1
1755502300000|2025-08-18 07:31:40|||||||||1
1755502310000|2025-08-18 07:31:50|||||||||2
1755502320000|2025-08-18 07:32:00|||||||||1
1755502340000|2025-08-18 07:32:20|||||||||2
1755502350000|2025-08-18 07:32:30|||||||||3
1755502360000|2025-08-18 07:32:40|||||||||1
1755502370000|2025-08-18 07:32:50|||||||||1
1755502380000|2025-08-18 07:33:00|||||||||1
1755502400000|2025-08-18 07:33:20|||||||||2
1755502410000|2025-08-18 07:33:30|||||||||1
1755502420000|2025-08-18 07:33:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1755502430000|2025-08-18 07:33:50|||||||||2
1755502440000|2025-08-18 07:34:00|||||||||1
1755502460000|2025-08-18 07:34:20|||||||||4
1755502470000|2025-08-18 07:34:30|||||||||1
1755502490000|2025-08-18 07:34:50|||||||||2
1755502500000|2025-08-18 07:35:00|||||||||20
1755502510000|2025-08-18 07:35:10|||||||||6
1755502520000|2025-08-18 07:35:20|||||||||5
1755502530000|2025-08-18 07:35:30|||||||||2
1755502540000|2025-08-18 07:35:40|||||||||6
1755502550000|2025-08-18 07:35:50|||||||||7
1755502560000|2025-08-18 07:36:00|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|15
1755502570000|2025-08-18 07:36:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1755502580000|2025-08-18 07:36:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|4
1755502590000|2025-08-18 07:36:30|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|1
1755502610000|2025-08-18 07:36:50|||||||||2
1755502620000|2025-08-18 07:37:00|||||||||12
1755502630000|2025-08-18 07:37:10|||||||||1
1755502640000|2025-08-18 07:37:20|||||||||2
1755502650000|2025-08-18 07:37:30|||||||||1
1755502670000|2025-08-18 07:37:50|||||||||2
1755502680000|2025-08-18 07:38:00|||||||||4
1755502700000|2025-08-18 07:38:20|||||||||2
1755502710000|2025-08-18 07:38:30|||||||||1
1755502730000|2025-08-18 07:38:50|||||||||2
1755502740000|2025-08-18 07:39:00|||||||||21
1755502760000|2025-08-18 07:39:20|||||||||2
1755502770000|2025-08-18 07:39:30|||||||||1
1755502780000|2025-08-18 07:39:40|||||||||6
1755502790000|2025-08-18 07:39:50|||||||||16
1755502800000|2025-08-18 07:40:00|||||||||2
1755502820000|2025-08-18 07:40:20|||||||||2
1755502830000|2025-08-18 07:40:30|||||||||1
1755502840000|2025-08-18 07:40:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1755502850000|2025-08-18 07:40:50|||||||||2
1755502860000|2025-08-18 07:41:00|||||||||1
1755502880000|2025-08-18 07:41:20|||||||||2
1755502890000|2025-08-18 07:41:30|||||||||4
1755502910000|2025-08-18 07:41:50|||||||||3
1755502920000|2025-08-18 07:42:00|||||||||1
1755502940000|2025-08-18 07:42:20|||||||||2
1755502950000|2025-08-18 07:42:30|||||||||1
1755502980000|2025-08-18 07:43:00|||||||||3
1755503000000|2025-08-18 07:43:20|||||||||2
1755503010000|2025-08-18 07:43:30|||||||||8
1755503040000|2025-08-18 07:44:00|||||||||8
1755503070000|2025-08-18 07:44:30|||||||||3
1755503090000|2025-08-18 07:44:50|||||||||3
1755503100000|2025-08-18 07:45:00|||||||||2
1755503110000|2025-08-18 07:45:10|||||||||1
1755503130000|2025-08-18 07:45:30|||||||||2
1755503160000|2025-08-18 07:46:00|||||||||2
1755503190000|2025-08-18 07:46:30|||||||||2
1755503200000|2025-08-18 07:46:40|||||||||4
1755503210000|2025-08-18 07:46:50|||||||||9
1755503220000|2025-08-18 07:47:00|||||||||2
1755503240000|2025-08-18 07:47:20|||||||||9
1755503250000|2025-08-18 07:47:30|||||||||87
1755503260000|2025-08-18 07:47:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1755503270000|2025-08-18 07:47:50|||||||||2
1755503280000|2025-08-18 07:48:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1755503320000|2025-08-18 07:48:40|||||||||8
1755503600000|2025-08-18 07:53:20|||||||||6
1755503650000|2025-08-18 07:54:10|||||||||7
1755503700000|2025-08-18 07:55:00|||||||||1
1755503710000|2025-08-18 07:55:10|||||||||1
1755503720000|2025-08-18 07:55:20|||||||||16
1755503760000|2025-08-18 07:56:00|||||||||3
1755503780000|2025-08-18 07:56:20|||||||||34
1755503920000|2025-08-18 07:58:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|15
1755503950000|2025-08-18 07:59:10|||||||||2
1755504000000|2025-08-18 08:00:00|||||||||5
1755504030000|2025-08-18 08:00:30|||||||||1
1755504040000|2025-08-18 08:00:40|||||||||1
1755504120000|2025-08-18 08:02:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1755504130000|2025-08-18 08:02:10|||||||||4
1755504150000|2025-08-18 08:02:30|||||||||1
1755504180000|2025-08-18 08:03:00|||||||||1
1755504190000|2025-08-18 08:03:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|41
1755504200000|2025-08-18 08:03:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1755504250000|2025-08-18 08:04:10|||||||||2
1755504260000|2025-08-18 08:04:20|||||||||1
1755504280000|2025-08-18 08:04:40|||||||||14
1755504310000|2025-08-18 08:05:10|||||||||1
1755504320000|2025-08-18 08:05:20|||||||||10
1755504330000|2025-08-18 08:05:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1755504360000|2025-08-18 08:06:00|||||||||3
1755504370000|2025-08-18 08:06:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|19
1755504530000|2025-08-18 08:08:50|||||||||2
1755504570000|2025-08-18 08:09:30|||||||||1
1755504690000|2025-08-18 08:11:30|||||||||1
1755504710000|2025-08-18 08:11:50|||||||||1
1755504720000|2025-08-18 08:12:00|||||||||1
1755504750000|2025-08-18 08:12:30|||||||||1
1755504770000|2025-08-18 08:12:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1755504790000|2025-08-18 08:13:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1755504840000|2025-08-18 08:14:00|||||||||1
1755504860000|2025-08-18 08:14:20|||||||||1
1755504880000|2025-08-18 08:14:40|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|0
1755504920000|2025-08-18 08:15:20|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|4
1755504940000|2025-08-18 08:15:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1755504960000|2025-08-18 08:16:00|18.51|18.35|18.51|18.35|18.56|18.4|18.51|18.35|7
1755504980000|2025-08-18 08:16:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1755505000000|2025-08-18 08:16:40|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|10
1755505010000|2025-08-18 08:16:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1755505020000|2025-08-18 08:17:00|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|0
1755505040000|2025-08-18 08:17:20|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|1
1755505050000|2025-08-18 08:17:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755505110000|2025-08-18 08:18:30|||||||||4
1755505150000|2025-08-18 08:19:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1755505160000|2025-08-18 08:19:20|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|9
1755505210000|2025-08-18 08:20:10|||||||||6
1755505230000|2025-08-18 08:20:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1755505280000|2025-08-18 08:21:20|||||||||1
1755505300000|2025-08-18 08:21:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1755505460000|2025-08-18 08:24:20|||||||||1
1755505470000|2025-08-18 08:24:30|||||||||2
1755505560000|2025-08-18 08:26:00|||||||||5
1755505570000|2025-08-18 08:26:10|||||||||1
1755505610000|2025-08-18 08:26:50|||||||||7
1755505690000|2025-08-18 08:28:10|||||||||20
1755505710000|2025-08-18 08:28:30|||||||||1
1755505720000|2025-08-18 08:28:40|||||||||1
1755505730000|2025-08-18 08:28:50|||||||||2
1755505920000|2025-08-18 08:32:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1755505950000|2025-08-18 08:32:30|||||||||6
1755505960000|2025-08-18 08:32:40|||||||||11
1755506010000|2025-08-18 08:33:30|||||||||1
1755506070000|2025-08-18 08:34:30|||||||||4
1755506100000|2025-08-18 08:35:00|||||||||23
1755506190000|2025-08-18 08:36:30|||||||||3
1755506210000|2025-08-18 08:36:50|||||||||1
1755506240000|2025-08-18 08:37:20|||||||||1
1755506560000|2025-08-18 08:42:40|||||||||1
1755506800000|2025-08-18 08:46:40|||||||||1
1755507170000|2025-08-18 08:52:50|||||||||11
1755507180000|2025-08-18 08:53:00|||||||||10
1755507190000|2025-08-18 08:53:10|||||||||15
1755507210000|2025-08-18 08:53:30|||||||||2
1755507240000|2025-08-18 08:54:00|||||||||4
1755507250000|2025-08-18 08:54:10|||||||||11
1755507260000|2025-08-18 08:54:20|||||||||3
1755507350000|2025-08-18 08:55:50|||||||||2
1755507410000|2025-08-18 08:56:50|||||||||4
1755507630000|2025-08-18 09:00:30|||||||||31
1755507870000|2025-08-18 09:04:30|||||||||3
1755508180000|2025-08-18 09:09:40|||||||||39
1755508350000|2025-08-18 09:12:30|||||||||4
1755508730000|2025-08-18 09:18:50|||||||||143
1755508760000|2025-08-18 09:19:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|2
1755508770000|2025-08-18 09:19:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1755508780000|2025-08-18 09:19:40|18.54|18.38|18.56|18.4|18.56|18.4|18.51|18.35|3
1755508790000|2025-08-18 09:19:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|51
1755508840000|2025-08-18 09:20:40|||||||||32
1755508880000|2025-08-18 09:21:20|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|12
1755508890000|2025-08-18 09:21:30|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|1
1755508900000|2025-08-18 09:21:40|18.54|18.38|18.56|18.4|18.56|18.4|18.51|18.35|24
1755508910000|2025-08-18 09:21:50|||||||||6
1755508920000|2025-08-18 09:22:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|11
1755508930000|2025-08-18 09:22:10|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|10
1755508960000|2025-08-18 09:22:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1755508980000|2025-08-18 09:23:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|1
1755508990000|2025-08-18 09:23:10|||||||||3
1755509040000|2025-08-18 09:24:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1755509050000|2025-08-18 09:24:10|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|1
1755509060000|2025-08-18 09:24:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1755509090000|2025-08-18 09:24:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755509110000|2025-08-18 09:25:10|||||||||2
1755509130000|2025-08-18 09:25:30|||||||||4
1755509160000|2025-08-18 09:26:00|||||||||2
1755509200000|2025-08-18 09:26:40|||||||||1
1755509270000|2025-08-18 09:27:50|||||||||15
1755509280000|2025-08-18 09:28:00|||||||||1
1755509370000|2025-08-18 09:29:30|||||||||6
1755509430000|2025-08-18 09:30:30|||||||||1
1755509530000|2025-08-18 09:32:10|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|9
1755509540000|2025-08-18 09:32:20|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|6
1755509550000|2025-08-18 09:32:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755509560000|2025-08-18 09:32:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1755509580000|2025-08-18 09:33:00|||||||||1
1755509610000|2025-08-18 09:33:30|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|17
1755509640000|2025-08-18 09:34:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755509650000|2025-08-18 09:34:10|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|0
1755509670000|2025-08-18 09:34:30|||||||||1
1755509700000|2025-08-18 09:35:00|||||||||1
1755509710000|2025-08-18 09:35:10|||||||||1
1755509720000|2025-08-18 09:35:20|||||||||6
1755509750000|2025-08-18 09:35:50|||||||||3
1755509880000|2025-08-18 09:38:00|||||||||55
1755509900000|2025-08-18 09:38:20|||||||||70
1755509920000|2025-08-18 09:38:40|||||||||25
1755509930000|2025-08-18 09:38:50|||||||||25
1755509960000|2025-08-18 09:39:20|||||||||10
1755510250000|2025-08-18 09:44:10|||||||||1
1755510370000|2025-08-18 09:46:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|38
1755510380000|2025-08-18 09:46:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1755510410000|2025-08-18 09:46:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755510420000|2025-08-18 09:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755510440000|2025-08-18 09:47:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1755510490000|2025-08-18 09:48:10|||||||||1
1755510510000|2025-08-18 09:48:30|||||||||12
1755510520000|2025-08-18 09:48:40|||||||||12
1755510630000|2025-08-18 09:50:30|||||||||2
1755510850000|2025-08-18 09:54:10|||||||||7
1755510900000|2025-08-18 09:55:00|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|3
1755510920000|2025-08-18 09:55:20|||||||||1
1755510940000|2025-08-18 09:55:40|||||||||7
1755510950000|2025-08-18 09:55:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1755510980000|2025-08-18 09:56:20|18.54|18.38|18.54|18.38|18.54|18.38|18.51|18.35|17
1755511000000|2025-08-18 09:56:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|1
1755511020000|2025-08-18 09:57:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|49
1755511030000|2025-08-18 09:57:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755511040000|2025-08-18 09:57:20|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|6
1755511100000|2025-08-18 09:58:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755511110000|2025-08-18 09:58:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755511120000|2025-08-18 09:58:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|5
1755511140000|2025-08-18 09:59:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755511190000|2025-08-18 09:59:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755511260000|2025-08-18 10:01:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755511280000|2025-08-18 10:01:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755511290000|2025-08-18 10:01:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|2
1755511300000|2025-08-18 10:01:40|||||||||1
1755511310000|2025-08-18 10:01:50|||||||||21
1755511320000|2025-08-18 10:02:00|||||||||1
1755511330000|2025-08-18 10:02:10|||||||||21
1755511340000|2025-08-18 10:02:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1755511350000|2025-08-18 10:02:30|||||||||20
1755511390000|2025-08-18 10:03:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755511410000|2025-08-18 10:03:30|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|0
1755511420000|2025-08-18 10:03:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1755511460000|2025-08-18 10:04:20|||||||||1
1755511570000|2025-08-18 10:06:10|||||||||22
1755511790000|2025-08-18 10:09:50|||||||||1
1755511850000|2025-08-18 10:10:50|||||||||2
1755512220000|2025-08-18 10:17:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1755512230000|2025-08-18 10:17:10|||||||||4
1755512290000|2025-08-18 10:18:10|||||||||13
1755512340000|2025-08-18 10:19:00|||||||||9
1755512440000|2025-08-18 10:20:40|||||||||4
1755512640000|2025-08-18 10:24:00|||||||||1
1755513020000|2025-08-18 10:30:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|29
1755513030000|2025-08-18 10:30:30|18.54|18.38|18.54|18.38|18.54|18.38|18.51|18.35|4
1755513040000|2025-08-18 10:30:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|1
1755513090000|2025-08-18 10:31:30|||||||||13
1755513110000|2025-08-18 10:31:50|||||||||6
1755513200000|2025-08-18 10:33:20|||||||||1
1755513380000|2025-08-18 10:36:20|||||||||1
1755513390000|2025-08-18 10:36:30|||||||||49
1755513400000|2025-08-18 10:36:40|||||||||7
1755513410000|2025-08-18 10:36:50|||||||||5
1755513540000|2025-08-18 10:39:00|||||||||24
1755513640000|2025-08-18 10:40:40|||||||||14
1755513660000|2025-08-18 10:41:00|||||||||2
1755513670000|2025-08-18 10:41:10|||||||||13
1755513740000|2025-08-18 10:42:20|||||||||25
1755513790000|2025-08-18 10:43:10|||||||||2
1755513800000|2025-08-18 10:43:20|||||||||2
1755513830000|2025-08-18 10:43:50|||||||||7
1755513870000|2025-08-18 10:44:30|||||||||15
1755513940000|2025-08-18 10:45:40|||||||||1
1755514160000|2025-08-18 10:49:20|||||||||1
1755514200000|2025-08-18 10:50:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|51
1755514210000|2025-08-18 10:50:10|||||||||1
1755514220000|2025-08-18 10:50:20|||||||||1
1755514230000|2025-08-18 10:50:30|||||||||1
1755514260000|2025-08-18 10:51:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1755514300000|2025-08-18 10:51:40|||||||||1
1755514370000|2025-08-18 10:52:50|||||||||29
1755514380000|2025-08-18 10:53:00|||||||||10
1755514390000|2025-08-18 10:53:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|9
1755514400000|2025-08-18 10:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1755514410000|2025-08-18 10:53:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1755514430000|2025-08-18 10:53:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1755514440000|2025-08-18 10:54:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|7
1755514450000|2025-08-18 10:54:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|42
1755514490000|2025-08-18 10:54:50|||||||||15
1755514500000|2025-08-18 10:55:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1755514510000|2025-08-18 10:55:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1755514550000|2025-08-18 10:55:50|||||||||1
1755514610000|2025-08-18 10:56:50|||||||||1
1755514660000|2025-08-18 10:57:40|||||||||5
1755514760000|2025-08-18 10:59:20|||||||||5
1755514850000|2025-08-18 11:00:50|||||||||12
1755514860000|2025-08-18 11:01:00|||||||||28
1755514900000|2025-08-18 11:01:40|||||||||1
1755514910000|2025-08-18 11:01:50|||||||||1
1755515090000|2025-08-18 11:04:50|||||||||5
1755515150000|2025-08-18 11:05:50|||||||||3
1755515210000|2025-08-18 11:06:50|||||||||53
1755515250000|2025-08-18 11:07:30|||||||||2
1755515260000|2025-08-18 11:07:40|||||||||6
1755515280000|2025-08-18 11:08:00|||||||||1
1755515290000|2025-08-18 11:08:10|||||||||15
1755515310000|2025-08-18 11:08:30|||||||||15
1755515320000|2025-08-18 11:08:40|||||||||10
1755515340000|2025-08-18 11:09:00|||||||||7
1755515360000|2025-08-18 11:09:20|||||||||3
1755515380000|2025-08-18 11:09:40|||||||||4
1755515440000|2025-08-18 11:10:40|||||||||3
1755515500000|2025-08-18 11:11:40|||||||||5
1755515570000|2025-08-18 11:12:50|||||||||3
1755515610000|2025-08-18 11:13:30|||||||||10
1755515670000|2025-08-18 11:14:30|||||||||3
1755515800000|2025-08-18 11:16:40|||||||||5
1755515840000|2025-08-18 11:17:20|||||||||19
1755515850000|2025-08-18 11:17:30|||||||||17
1755515880000|2025-08-18 11:18:00|||||||||15
1755516000000|2025-08-18 11:20:00|||||||||19
1755516140000|2025-08-18 11:22:20|||||||||2
1755516180000|2025-08-18 11:23:00|||||||||2
1755516440000|2025-08-18 11:27:20|||||||||1
1755516510000|2025-08-18 11:28:30|||||||||1
1755516570000|2025-08-18 11:29:30|||||||||1
1755516610000|2025-08-18 11:30:10|||||||||5
1755516620000|2025-08-18 11:30:20|||||||||3
1755516690000|2025-08-18 11:31:30|||||||||1
1755516700000|2025-08-18 11:31:40|||||||||1
1755516710000|2025-08-18 11:31:50|||||||||1
1755516800000|2025-08-18 11:33:20|||||||||2
1755517120000|2025-08-18 11:38:40|||||||||1
1755517130000|2025-08-18 11:38:50|||||||||16
1755517410000|2025-08-18 11:43:30|||||||||64
1755517470000|2025-08-18 11:44:30|||||||||1
1755517650000|2025-08-18 11:47:30|||||||||1
1755517660000|2025-08-18 11:47:40|||||||||3
1755517900000|2025-08-18 11:51:40|||||||||3
1755517960000|2025-08-18 11:52:40|||||||||3
1755518090000|2025-08-18 11:54:50|||||||||1
1755518360000|2025-08-18 11:59:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|45
1755518370000|2025-08-18 11:59:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|3
1755518380000|2025-08-18 11:59:40|||||||||2
1755518390000|2025-08-18 11:59:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|9
1755518400000|2025-08-18 12:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|78
1755518410000|2025-08-18 12:00:10|||||||||1
1755518420000|2025-08-18 12:00:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1755518440000|2025-08-18 12:00:40|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|7
1755518450000|2025-08-18 12:00:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1755518500000|2025-08-18 12:01:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|35
1755518580000|2025-08-18 12:03:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1755518640000|2025-08-18 12:04:00|||||||||11
1755518650000|2025-08-18 12:04:10|||||||||100
1755518710000|2025-08-18 12:05:10|||||||||1
1755518970000|2025-08-18 12:09:30|||||||||1
1755519000000|2025-08-18 12:10:00|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|54
1755519010000|2025-08-18 12:10:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1755519040000|2025-08-18 12:10:40|||||||||1
1755519100000|2025-08-18 12:11:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|1
1755519130000|2025-08-18 12:12:10|||||||||5
1755519140000|2025-08-18 12:12:20|||||||||1
1755519260000|2025-08-18 12:14:20|||||||||1
1755519360000|2025-08-18 12:16:00|||||||||1
1755519380000|2025-08-18 12:16:20|||||||||42
1755519530000|2025-08-18 12:18:50|||||||||17
1755519540000|2025-08-18 12:19:00|||||||||2
1755519550000|2025-08-18 12:19:10|||||||||1
1755519640000|2025-08-18 12:20:40|||||||||6
1755519730000|2025-08-18 12:22:10|||||||||5
1755519740000|2025-08-18 12:22:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|230
1755519780000|2025-08-18 12:23:00|||||||||18
1755519790000|2025-08-18 12:23:10|||||||||10
1755519860000|2025-08-18 12:24:20|||||||||7
1755519920000|2025-08-18 12:25:20|||||||||31
1755519930000|2025-08-18 12:25:30|||||||||1
1755519980000|2025-08-18 12:26:20|||||||||34
1755520030000|2025-08-18 12:27:10|||||||||1
1755520040000|2025-08-18 12:27:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1755520180000|2025-08-18 12:29:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1755520200000|2025-08-18 12:30:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|21
1755520210000|2025-08-18 12:30:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755520230000|2025-08-18 12:30:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|0
1755520240000|2025-08-18 12:30:40|||||||||17
1755520250000|2025-08-18 12:30:50|||||||||24
1755520290000|2025-08-18 12:31:30|||||||||2
1755520310000|2025-08-18 12:31:50|||||||||1
1755520370000|2025-08-18 12:32:50|||||||||10
1755520380000|2025-08-18 12:33:00|||||||||15
1755520410000|2025-08-18 12:33:30|||||||||15
1755520430000|2025-08-18 12:33:50|||||||||2
1755520440000|2025-08-18 12:34:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1755520510000|2025-08-18 12:35:10|||||||||2
1755520520000|2025-08-18 12:35:20|||||||||1
1755520530000|2025-08-18 12:35:30|||||||||1
1755520590000|2025-08-18 12:36:30|||||||||15
1755520600000|2025-08-18 12:36:40|||||||||1
1755520630000|2025-08-18 12:37:10|||||||||2
1755520710000|2025-08-18 12:38:30|||||||||4
1755520730000|2025-08-18 12:38:50|||||||||3
1755520830000|2025-08-18 12:40:30|||||||||14
1755520840000|2025-08-18 12:40:40|||||||||7
1755520910000|2025-08-18 12:41:50|||||||||2
1755521020000|2025-08-18 12:43:40|||||||||2
1755521030000|2025-08-18 12:43:50|||||||||1
1755521070000|2025-08-18 12:44:30|||||||||45
1755521090000|2025-08-18 12:44:50|||||||||1
1755521130000|2025-08-18 12:45:30|||||||||20
1755521160000|2025-08-18 12:46:00|||||||||2
1755521210000|2025-08-18 12:46:50|||||||||7
1755521300000|2025-08-18 12:48:20|||||||||11
1755521410000|2025-08-18 12:50:10|||||||||2
1755521420000|2025-08-18 12:50:20|||||||||7
1755521430000|2025-08-18 12:50:30|||||||||1
1755521460000|2025-08-18 12:51:00|||||||||23
1755521580000|2025-08-18 12:53:00|||||||||2
1755521620000|2025-08-18 12:53:40|||||||||17
1755521640000|2025-08-18 12:54:00|||||||||24
1755521750000|2025-08-18 12:55:50|||||||||10
1755521780000|2025-08-18 12:56:20|||||||||2
1755521880000|2025-08-18 12:58:00|||||||||1
1755521930000|2025-08-18 12:58:50|||||||||8
1755521940000|2025-08-18 12:59:00|||||||||184
1755521950000|2025-08-18 12:59:10|||||||||1
1755521960000|2025-08-18 12:59:20|||||||||2
1755521970000|2025-08-18 12:59:30|||||||||6
1755522040000|2025-08-18 13:00:40|||||||||2
1755522100000|2025-08-18 13:01:40|||||||||1
1755522120000|2025-08-18 13:02:00|||||||||1
1755522140000|2025-08-18 13:02:20|||||||||13
1755522200000|2025-08-18 13:03:20|||||||||1
1755522270000|2025-08-18 13:04:30|||||||||1
1755522300000|2025-08-18 13:05:00|||||||||1
1755522360000|2025-08-18 13:06:00|||||||||1
1755522460000|2025-08-18 13:07:40|||||||||1
1755522480000|2025-08-18 13:08:00|||||||||8
1755522500000|2025-08-18 13:08:20|||||||||1
1755522510000|2025-08-18 13:08:30|||||||||2
1755522540000|2025-08-18 13:09:00|||||||||2
1755522550000|2025-08-18 13:09:10|||||||||1
1755522560000|2025-08-18 13:09:20|||||||||1
1755522580000|2025-08-18 13:09:40|||||||||1
1755522590000|2025-08-18 13:09:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1755522600000|2025-08-18 13:10:00|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|38
1755522610000|2025-08-18 13:10:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755522640000|2025-08-18 13:10:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|5
1755522650000|2025-08-18 13:10:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1755522660000|2025-08-18 13:11:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755522670000|2025-08-18 13:11:10|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|9
1755522690000|2025-08-18 13:11:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|16
1755522700000|2025-08-18 13:11:40|||||||||1
1755522730000|2025-08-18 13:12:10|||||||||39
1755522740000|2025-08-18 13:12:20|||||||||1
1755522800000|2025-08-18 13:13:20|||||||||3
1755522860000|2025-08-18 13:14:20|||||||||16
1755522880000|2025-08-18 13:14:40|||||||||83
1755522890000|2025-08-18 13:14:50|||||||||4
1755522900000|2025-08-18 13:15:00|||||||||1
1755522910000|2025-08-18 13:15:10|||||||||4
1755522920000|2025-08-18 13:15:20|||||||||4
1755522930000|2025-08-18 13:15:30|||||||||3
1755522970000|2025-08-18 13:16:10|||||||||8
1755522980000|2025-08-18 13:16:20|||||||||1
1755522990000|2025-08-18 13:16:30|||||||||12
1755523000000|2025-08-18 13:16:40|||||||||57
1755523010000|2025-08-18 13:16:50|||||||||26
1755523020000|2025-08-18 13:17:00|||||||||40
1755523030000|2025-08-18 13:17:10|||||||||16
1755523040000|2025-08-18 13:17:20|||||||||40
1755523050000|2025-08-18 13:17:30|||||||||40
1755523060000|2025-08-18 13:17:40|||||||||1
1755523100000|2025-08-18 13:18:20|||||||||18
1755523120000|2025-08-18 13:18:40|||||||||1
1755523130000|2025-08-18 13:18:50|||||||||30
1755523140000|2025-08-18 13:19:00|||||||||38
1755523150000|2025-08-18 13:19:10|||||||||32
1755523170000|2025-08-18 13:19:30|||||||||74
1755523180000|2025-08-18 13:19:40|||||||||48
1755523240000|2025-08-18 13:20:40|||||||||33
1755523250000|2025-08-18 13:20:50|||||||||6
1755523260000|2025-08-18 13:21:00|||||||||1
1755523280000|2025-08-18 13:21:20|||||||||5
1755523300000|2025-08-18 13:21:40|||||||||1
1755523360000|2025-08-18 13:22:40|||||||||1
1755523390000|2025-08-18 13:23:10|||||||||1
1755523410000|2025-08-18 13:23:30|||||||||1
1755523500000|2025-08-18 13:25:00|||||||||1
1755523530000|2025-08-18 13:25:30|||||||||2
1755523660000|2025-08-18 13:27:40|||||||||1
1755523670000|2025-08-18 13:27:50|||||||||2
1755523680000|2025-08-18 13:28:00|||||||||1
1755523690000|2025-08-18 13:28:10|||||||||51
1755523700000|2025-08-18 13:28:20|||||||||37
1755523720000|2025-08-18 13:28:40|||||||||2
1755523730000|2025-08-18 13:28:50|||||||||1
1755523740000|2025-08-18 13:29:00|||||||||1
1755523760000|2025-08-18 13:29:20|||||||||56
1755523770000|2025-08-18 13:29:30|||||||||8
1755523800000|2025-08-18 13:30:00|||||||||17
1755523810000|2025-08-18 13:30:10|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|38
1755523820000|2025-08-18 13:30:20|||||||||30
1755523830000|2025-08-18 13:30:30|||||||||14
1755523840000|2025-08-18 13:30:40|||||||||1
1755523850000|2025-08-18 13:30:50|||||||||39
1755523860000|2025-08-18 13:31:00|18.42|18.26|18.42|18.26|18.47|18.31|18.42|18.26|358
1755523880000|2025-08-18 13:31:20|||||||||5
1755523890000|2025-08-18 13:31:30|||||||||1
1755523940000|2025-08-18 13:32:20|||||||||1
1755523950000|2025-08-18 13:32:30|||||||||12
1755523960000|2025-08-18 13:32:40|||||||||11
1755523970000|2025-08-18 13:32:50|||||||||8
1755523990000|2025-08-18 13:33:10|||||||||2
1755524000000|2025-08-18 13:33:20|||||||||2
1755524010000|2025-08-18 13:33:30|||||||||2
1755524020000|2025-08-18 13:33:40|||||||||1
1755524030000|2025-08-18 13:33:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|27
1755524040000|2025-08-18 13:34:00|||||||||1
1755524050000|2025-08-18 13:34:10|||||||||19
1755524060000|2025-08-18 13:34:20|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|43
1755524070000|2025-08-18 13:34:30|||||||||5
1755524090000|2025-08-18 13:34:50|||||||||4
1755524100000|2025-08-18 13:35:00|||||||||4
1755524110000|2025-08-18 13:35:10|||||||||17
1755524130000|2025-08-18 13:35:30|||||||||100
1755524140000|2025-08-18 13:35:40|||||||||15
1755524150000|2025-08-18 13:35:50|||||||||1
1755524170000|2025-08-18 13:36:10|||||||||7
1755524180000|2025-08-18 13:36:20|||||||||9
1755524190000|2025-08-18 13:36:30|||||||||7
1755524200000|2025-08-18 13:36:40|||||||||4
1755524210000|2025-08-18 13:36:50|||||||||2
1755524220000|2025-08-18 13:37:00|||||||||14
1755524230000|2025-08-18 13:37:10|||||||||5
1755524240000|2025-08-18 13:37:20|||||||||10
1755524250000|2025-08-18 13:37:30|||||||||29
1755524260000|2025-08-18 13:37:40|||||||||2
1755524270000|2025-08-18 13:37:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|28
1755524280000|2025-08-18 13:38:00|||||||||11
1755524290000|2025-08-18 13:38:10|||||||||7
1755524300000|2025-08-18 13:38:20|||||||||2
1755524310000|2025-08-18 13:38:30|||||||||3
1755524330000|2025-08-18 13:38:50|||||||||2
1755524340000|2025-08-18 13:39:00|||||||||7
1755524350000|2025-08-18 13:39:10|||||||||1
1755524360000|2025-08-18 13:39:20|||||||||1
1755524370000|2025-08-18 13:39:30|||||||||40
1755524390000|2025-08-18 13:39:50|||||||||2
1755524400000|2025-08-18 13:40:00|||||||||1
1755524410000|2025-08-18 13:40:10|||||||||2
1755524430000|2025-08-18 13:40:30|||||||||14
1755524450000|2025-08-18 13:40:50|||||||||12
1755524460000|2025-08-18 13:41:00|||||||||2
1755524470000|2025-08-18 13:41:10|||||||||4
1755524480000|2025-08-18 13:41:20|||||||||2
1755524500000|2025-08-18 13:41:40|||||||||1
1755524510000|2025-08-18 13:41:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1755524520000|2025-08-18 13:42:00|||||||||2
1755524540000|2025-08-18 13:42:20|||||||||10
1755524560000|2025-08-18 13:42:40|||||||||2
1755524580000|2025-08-18 13:43:00|||||||||1
1755524600000|2025-08-18 13:43:20|||||||||3
1755524610000|2025-08-18 13:43:30|||||||||2
1755524620000|2025-08-18 13:43:40|||||||||3
1755524630000|2025-08-18 13:43:50|||||||||17
1755524640000|2025-08-18 13:44:00|||||||||3
1755524650000|2025-08-18 13:44:10|||||||||4
1755524670000|2025-08-18 13:44:30|||||||||2
1755524680000|2025-08-18 13:44:40|||||||||2
1755524690000|2025-08-18 13:44:50|||||||||5
1755524700000|2025-08-18 13:45:00|||||||||3
1755524710000|2025-08-18 13:45:10|||||||||2
1755524720000|2025-08-18 13:45:20|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|79
1755524730000|2025-08-18 13:45:30|||||||||1
1755524740000|2025-08-18 13:45:40|||||||||1
1755524750000|2025-08-18 13:45:50|||||||||3
1755524760000|2025-08-18 13:46:00|||||||||1
1755524770000|2025-08-18 13:46:10|||||||||3
1755524780000|2025-08-18 13:46:20|||||||||1
1755524790000|2025-08-18 13:46:30|||||||||11
1755524800000|2025-08-18 13:46:40|||||||||11
1755524810000|2025-08-18 13:46:50|||||||||4
1755524820000|2025-08-18 13:47:00|||||||||17
1755524830000|2025-08-18 13:47:10|||||||||3
1755524840000|2025-08-18 13:47:20|||||||||27
1755524860000|2025-08-18 13:47:40|||||||||2
1755524870000|2025-08-18 13:47:50|||||||||8
1755524880000|2025-08-18 13:48:00|||||||||7
1755524890000|2025-08-18 13:48:10|||||||||1
1755524900000|2025-08-18 13:48:20|||||||||6
1755524910000|2025-08-18 13:48:30|||||||||2
1755524920000|2025-08-18 13:48:40|||||||||5
1755524940000|2025-08-18 13:49:00|||||||||5
1755524950000|2025-08-18 13:49:10|||||||||4
1755524960000|2025-08-18 13:49:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|189
1755524970000|2025-08-18 13:49:30|||||||||12
1755524980000|2025-08-18 13:49:40|||||||||9
1755524990000|2025-08-18 13:49:50|||||||||17
1755525000000|2025-08-18 13:50:00|||||||||22
1755525010000|2025-08-18 13:50:10|||||||||1
1755525020000|2025-08-18 13:50:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|42
1755525030000|2025-08-18 13:50:30|||||||||32
1755525040000|2025-08-18 13:50:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|220
1755525050000|2025-08-18 13:50:50|||||||||65
1755525060000|2025-08-18 13:51:00|||||||||20
1755525080000|2025-08-18 13:51:20|||||||||11
1755525090000|2025-08-18 13:51:30|||||||||18
1755525100000|2025-08-18 13:51:40|||||||||1
1755525110000|2025-08-18 13:51:50|||||||||30
1755525120000|2025-08-18 13:52:00|||||||||1
1755525130000|2025-08-18 13:52:10|||||||||105
1755525140000|2025-08-18 13:52:20|||||||||2
1755525150000|2025-08-18 13:52:30|||||||||26
1755525160000|2025-08-18 13:52:40|||||||||3
1755525170000|2025-08-18 13:52:50|||||||||7
1755525180000|2025-08-18 13:53:00|||||||||6
1755525190000|2025-08-18 13:53:10|||||||||5
1755525210000|2025-08-18 13:53:30|||||||||17
1755525250000|2025-08-18 13:54:10|||||||||2
1755525260000|2025-08-18 13:54:20|||||||||16
1755525270000|2025-08-18 13:54:30|||||||||15
1755525280000|2025-08-18 13:54:40|||||||||6
1755525290000|2025-08-18 13:54:50|||||||||16
1755525300000|2025-08-18 13:55:00|||||||||21
1755525320000|2025-08-18 13:55:20|||||||||3
1755525330000|2025-08-18 13:55:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|50
1755525340000|2025-08-18 13:55:40|||||||||10
1755525350000|2025-08-18 13:55:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|57
1755525360000|2025-08-18 13:56:00|||||||||46
1755525370000|2025-08-18 13:56:10|||||||||5
1755525380000|2025-08-18 13:56:20|||||||||8
1755525390000|2025-08-18 13:56:30|||||||||2
1755525400000|2025-08-18 13:56:40|||||||||3
1755525410000|2025-08-18 13:56:50|||||||||19
1755525420000|2025-08-18 13:57:00|||||||||4
1755525440000|2025-08-18 13:57:20|||||||||3
1755525450000|2025-08-18 13:57:30|||||||||8
1755525460000|2025-08-18 13:57:40|||||||||1
1755525470000|2025-08-18 13:57:50|||||||||3
1755525480000|2025-08-18 13:58:00|||||||||47
1755525490000|2025-08-18 13:58:10|||||||||1
1755525500000|2025-08-18 13:58:20|||||||||37
1755525510000|2025-08-18 13:58:30|||||||||6
1755525520000|2025-08-18 13:58:40|||||||||4
1755525530000|2025-08-18 13:58:50|||||||||1
1755525540000|2025-08-18 13:59:00|||||||||3
1755525550000|2025-08-18 13:59:10|||||||||3
1755525560000|2025-08-18 13:59:20|||||||||4
1755525570000|2025-08-18 13:59:30|||||||||6
1755525590000|2025-08-18 13:59:50|||||||||3
1755525600000|2025-08-18 14:00:00|||||||||18
1755525610000|2025-08-18 14:00:10|||||||||3
1755525620000|2025-08-18 14:00:20|||||||||6
1755525630000|2025-08-18 14:00:30|||||||||40
1755525640000|2025-08-18 14:00:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|106
1755525650000|2025-08-18 14:00:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|108
1755525660000|2025-08-18 14:01:00|||||||||5
1755525670000|2025-08-18 14:01:10|||||||||3
1755525680000|2025-08-18 14:01:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|16
1755525690000|2025-08-18 14:01:30|||||||||1
1755525700000|2025-08-18 14:01:40|||||||||7
1755525740000|2025-08-18 14:02:20|||||||||5
1755525750000|2025-08-18 14:02:30|||||||||2
1755525760000|2025-08-18 14:02:40|||||||||1
1755525770000|2025-08-18 14:02:50|||||||||1
1755525780000|2025-08-18 14:03:00|||||||||8
1755525790000|2025-08-18 14:03:10|||||||||7
1755525810000|2025-08-18 14:03:30|||||||||26
1755525820000|2025-08-18 14:03:40|||||||||1
1755525830000|2025-08-18 14:03:50|||||||||2
1755525840000|2025-08-18 14:04:00|||||||||6
1755525850000|2025-08-18 14:04:10|||||||||1
1755525860000|2025-08-18 14:04:20|||||||||4
1755525870000|2025-08-18 14:04:30|||||||||24
1755525880000|2025-08-18 14:04:40|||||||||3
1755525890000|2025-08-18 14:04:50|||||||||2
1755525900000|2025-08-18 14:05:00|||||||||5
1755525920000|2025-08-18 14:05:20|||||||||3
1755525940000|2025-08-18 14:05:40|||||||||1
1755525950000|2025-08-18 14:05:50|||||||||66
1755525960000|2025-08-18 14:06:00|||||||||7
1755525970000|2025-08-18 14:06:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|186
1755525980000|2025-08-18 14:06:20|||||||||54
1755525990000|2025-08-18 14:06:30|||||||||5
1755526000000|2025-08-18 14:06:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|168
1755526010000|2025-08-18 14:06:50|||||||||2
1755526020000|2025-08-18 14:07:00|||||||||18
1755526040000|2025-08-18 14:07:20|||||||||2
1755526050000|2025-08-18 14:07:30|||||||||4
1755526060000|2025-08-18 14:07:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|41
1755526070000|2025-08-18 14:07:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1755526080000|2025-08-18 14:08:00|||||||||26
1755526090000|2025-08-18 14:08:10|||||||||9
1755526100000|2025-08-18 14:08:20|||||||||9
1755526110000|2025-08-18 14:08:30|||||||||1
1755526120000|2025-08-18 14:08:40|||||||||33
1755526130000|2025-08-18 14:08:50|||||||||37
1755526140000|2025-08-18 14:09:00|||||||||11
1755526150000|2025-08-18 14:09:10|||||||||14
1755526160000|2025-08-18 14:09:20|||||||||56
1755526180000|2025-08-18 14:09:40|||||||||62
1755526190000|2025-08-18 14:09:50|||||||||53
1755526200000|2025-08-18 14:10:00|||||||||14
1755526210000|2025-08-18 14:10:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1755526220000|2025-08-18 14:10:20|||||||||14
1755526240000|2025-08-18 14:10:40|||||||||18
1755526250000|2025-08-18 14:10:50|||||||||10
1755526260000|2025-08-18 14:11:00|||||||||9
1755526270000|2025-08-18 14:11:10|||||||||21
1755526280000|2025-08-18 14:11:20|||||||||17
1755526290000|2025-08-18 14:11:30|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|42
1755526300000|2025-08-18 14:11:40|||||||||19
1755526320000|2025-08-18 14:12:00|||||||||16
1755526330000|2025-08-18 14:12:10|||||||||20
1755526340000|2025-08-18 14:12:20|||||||||2
1755526350000|2025-08-18 14:12:30|||||||||13
1755526360000|2025-08-18 14:12:40|||||||||12
1755526370000|2025-08-18 14:12:50|||||||||12
1755526390000|2025-08-18 14:13:10|||||||||83
1755526400000|2025-08-18 14:13:20|||||||||10
1755526410000|2025-08-18 14:13:30|||||||||6
1755526420000|2025-08-18 14:13:40|||||||||13
1755526430000|2025-08-18 14:13:50|||||||||12
1755526440000|2025-08-18 14:14:00|||||||||14
1755526460000|2025-08-18 14:14:20|||||||||50
1755526470000|2025-08-18 14:14:30|||||||||1
1755526480000|2025-08-18 14:14:40|||||||||2
1755526490000|2025-08-18 14:14:50|||||||||8
1755526500000|2025-08-18 14:15:00|||||||||6
1755526510000|2025-08-18 14:15:10|||||||||3
1755526520000|2025-08-18 14:15:20|||||||||2
1755526530000|2025-08-18 14:15:30|||||||||9
1755526540000|2025-08-18 14:15:40|||||||||4
1755526550000|2025-08-18 14:15:50|||||||||9
1755526560000|2025-08-18 14:16:00|||||||||43
1755526570000|2025-08-18 14:16:10|||||||||13
1755526580000|2025-08-18 14:16:20|||||||||2
1755526590000|2025-08-18 14:16:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|60
1755526600000|2025-08-18 14:16:40|||||||||49
1755526610000|2025-08-18 14:16:50|||||||||16
1755526620000|2025-08-18 14:17:00|||||||||11
1755526630000|2025-08-18 14:17:10|||||||||14
1755526640000|2025-08-18 14:17:20|||||||||21
1755526650000|2025-08-18 14:17:30|||||||||11
1755526660000|2025-08-18 14:17:40|||||||||7
1755526670000|2025-08-18 14:17:50|||||||||10
1755526680000|2025-08-18 14:18:00|||||||||27
1755526690000|2025-08-18 14:18:10|||||||||7
1755526700000|2025-08-18 14:18:20|||||||||16
1755526710000|2025-08-18 14:18:30|||||||||50
1755526720000|2025-08-18 14:18:40|||||||||16
1755526730000|2025-08-18 14:18:50|||||||||18
1755526740000|2025-08-18 14:19:00|||||||||45
1755526750000|2025-08-18 14:19:10|||||||||10
1755526770000|2025-08-18 14:19:30|||||||||53
1755526780000|2025-08-18 14:19:40|||||||||17
1755526790000|2025-08-18 14:19:50|||||||||8
1755526800000|2025-08-18 14:20:00|||||||||24
1755526810000|2025-08-18 14:20:10|||||||||6
1755526820000|2025-08-18 14:20:20|||||||||4
1755526830000|2025-08-18 14:20:30|||||||||14
1755526840000|2025-08-18 14:20:40|||||||||16
1755526850000|2025-08-18 14:20:50|||||||||8
1755526860000|2025-08-18 14:21:00|||||||||18
1755526870000|2025-08-18 14:21:10|||||||||17
1755526880000|2025-08-18 14:21:20|||||||||10
1755526890000|2025-08-18 14:21:30|||||||||19
1755526900000|2025-08-18 14:21:40|||||||||5
1755526910000|2025-08-18 14:21:50|||||||||17
1755526920000|2025-08-18 14:22:00|||||||||6
1755526930000|2025-08-18 14:22:10|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|31
1755526940000|2025-08-18 14:22:20|||||||||53
1755526950000|2025-08-18 14:22:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|27
1755526960000|2025-08-18 14:22:40|||||||||21
1755526970000|2025-08-18 14:22:50|||||||||36
1755526980000|2025-08-18 14:23:00|||||||||18
1755526990000|2025-08-18 14:23:10|||||||||2
1755527000000|2025-08-18 14:23:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|64
1755527010000|2025-08-18 14:23:30|||||||||22
1755527020000|2025-08-18 14:23:40|||||||||9
1755527030000|2025-08-18 14:23:50|||||||||12
1755527040000|2025-08-18 14:24:00|||||||||4
1755527050000|2025-08-18 14:24:10|||||||||51
1755527060000|2025-08-18 14:24:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|42
1755527070000|2025-08-18 14:24:30|||||||||1
1755527080000|2025-08-18 14:24:40|||||||||37
1755527090000|2025-08-18 14:24:50|||||||||6
1755527100000|2025-08-18 14:25:00|||||||||26
1755527110000|2025-08-18 14:25:10|||||||||18
1755527120000|2025-08-18 14:25:20|||||||||2
1755527130000|2025-08-18 14:25:30|||||||||30
1755527140000|2025-08-18 14:25:40|||||||||11
1755527150000|2025-08-18 14:25:50|||||||||6
1755527160000|2025-08-18 14:26:00|||||||||16
1755527170000|2025-08-18 14:26:10|||||||||28
1755527180000|2025-08-18 14:26:20|||||||||14
1755527190000|2025-08-18 14:26:30|||||||||8
1755527200000|2025-08-18 14:26:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|94
1755527210000|2025-08-18 14:26:50|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|75
1755527220000|2025-08-18 14:27:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1755527230000|2025-08-18 14:27:10|||||||||29
1755527240000|2025-08-18 14:27:20|||||||||18
1755527250000|2025-08-18 14:27:30|||||||||18
1755527260000|2025-08-18 14:27:40|||||||||11
1755527270000|2025-08-18 14:27:50|||||||||54
1755527280000|2025-08-18 14:28:00|||||||||1
1755527290000|2025-08-18 14:28:10|||||||||27
1755527300000|2025-08-18 14:28:20|||||||||36
1755527310000|2025-08-18 14:28:30|||||||||1
1755527320000|2025-08-18 14:28:40|||||||||29
1755527330000|2025-08-18 14:28:50|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|67
1755527340000|2025-08-18 14:29:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1755527350000|2025-08-18 14:29:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1755527360000|2025-08-18 14:29:20|||||||||8
1755527370000|2025-08-18 14:29:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|38
1755527380000|2025-08-18 14:29:40|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|20
1755527390000|2025-08-18 14:29:50|||||||||24
1755527400000|2025-08-18 14:30:00|||||||||25
1755527410000|2025-08-18 14:30:10|||||||||2
1755527420000|2025-08-18 14:30:20|||||||||43
1755527430000|2025-08-18 14:30:30|||||||||9
1755527440000|2025-08-18 14:30:40|||||||||46
1755527450000|2025-08-18 14:30:50|||||||||10
1755527460000|2025-08-18 14:31:00|||||||||44
1755527470000|2025-08-18 14:31:10|||||||||7
1755527480000|2025-08-18 14:31:20|||||||||29
1755527490000|2025-08-18 14:31:30|||||||||14
1755527500000|2025-08-18 14:31:40|||||||||22
1755527510000|2025-08-18 14:31:50|||||||||16
1755527520000|2025-08-18 14:32:00|||||||||19
1755527530000|2025-08-18 14:32:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|38
1755527540000|2025-08-18 14:32:20|||||||||13
1755527550000|2025-08-18 14:32:30|||||||||41
1755527560000|2025-08-18 14:32:40|||||||||87
1755527570000|2025-08-18 14:32:50|||||||||31
1755527580000|2025-08-18 14:33:00|||||||||22
1755527590000|2025-08-18 14:33:10|||||||||8
1755527600000|2025-08-18 14:33:20|||||||||16
1755527610000|2025-08-18 14:33:30|||||||||15
1755527620000|2025-08-18 14:33:40|||||||||9
1755527630000|2025-08-18 14:33:50|||||||||10
1755527640000|2025-08-18 14:34:00|||||||||17
1755527650000|2025-08-18 14:34:10|||||||||4
1755527660000|2025-08-18 14:34:20|||||||||43
1755527670000|2025-08-18 14:34:30|||||||||11
1755527680000|2025-08-18 14:34:40|||||||||21
1755527690000|2025-08-18 14:34:50|||||||||22
1755527700000|2025-08-18 14:35:00|||||||||43
1755527710000|2025-08-18 14:35:10|||||||||14
1755527720000|2025-08-18 14:35:20|||||||||18
1755527730000|2025-08-18 14:35:30|||||||||11
1755527740000|2025-08-18 14:35:40|||||||||16
1755527750000|2025-08-18 14:35:50|||||||||4
1755527760000|2025-08-18 14:36:00|||||||||12
1755527770000|2025-08-18 14:36:10|||||||||28
1755527780000|2025-08-18 14:36:20|||||||||45
1755527790000|2025-08-18 14:36:30|||||||||16
1755527800000|2025-08-18 14:36:40|||||||||16
1755527810000|2025-08-18 14:36:50|||||||||11
1755527820000|2025-08-18 14:37:00|||||||||15
1755527830000|2025-08-18 14:37:10|||||||||11
1755527840000|2025-08-18 14:37:20|||||||||19
1755527850000|2025-08-18 14:37:30|||||||||10
1755527860000|2025-08-18 14:37:40|||||||||1
1755527870000|2025-08-18 14:37:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1755527880000|2025-08-18 14:38:00|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|28
1755527900000|2025-08-18 14:38:20|||||||||21
1755527910000|2025-08-18 14:38:30|||||||||20
1755527920000|2025-08-18 14:38:40|||||||||4
1755527930000|2025-08-18 14:38:50|||||||||14
1755527950000|2025-08-18 14:39:10|||||||||41
1755527960000|2025-08-18 14:39:20|||||||||15
1755527970000|2025-08-18 14:39:30|||||||||5
1755527980000|2025-08-18 14:39:40|||||||||299
1755527990000|2025-08-18 14:39:50|||||||||24
1755528000000|2025-08-18 14:40:00|||||||||59
1755528010000|2025-08-18 14:40:10|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|85
1755528020000|2025-08-18 14:40:20|||||||||24
1755528030000|2025-08-18 14:40:30|||||||||20
1755528040000|2025-08-18 14:40:40|||||||||6
1755528050000|2025-08-18 14:40:50|||||||||16
1755528060000|2025-08-18 14:41:00|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|26
1755528070000|2025-08-18 14:41:10|||||||||20
1755528080000|2025-08-18 14:41:20|||||||||2
1755528090000|2025-08-18 14:41:30|||||||||7
1755528110000|2025-08-18 14:41:50|||||||||31
1755528120000|2025-08-18 14:42:00|||||||||1
1755528130000|2025-08-18 14:42:10|||||||||13
1755528140000|2025-08-18 14:42:20|||||||||6
1755528150000|2025-08-18 14:42:30|||||||||15
1755528160000|2025-08-18 14:42:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1755528170000|2025-08-18 14:42:50|||||||||22
1755528180000|2025-08-18 14:43:00|||||||||39
1755528200000|2025-08-18 14:43:20|||||||||10
1755528210000|2025-08-18 14:43:30|||||||||15
1755528220000|2025-08-18 14:43:40|||||||||16
1755528230000|2025-08-18 14:43:50|||||||||6
1755528240000|2025-08-18 14:44:00|||||||||4
1755528250000|2025-08-18 14:44:10|||||||||1
1755528260000|2025-08-18 14:44:20|||||||||4
1755528270000|2025-08-18 14:44:30|||||||||2
1755528280000|2025-08-18 14:44:40|||||||||12
1755528290000|2025-08-18 14:44:50|||||||||4
1755528300000|2025-08-18 14:45:00|||||||||3
1755528320000|2025-08-18 14:45:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|34
1755528330000|2025-08-18 14:45:30|||||||||7
1755528340000|2025-08-18 14:45:40|||||||||10
1755528350000|2025-08-18 14:45:50|||||||||4
1755528360000|2025-08-18 14:46:00|||||||||3
1755528370000|2025-08-18 14:46:10|||||||||22
1755528380000|2025-08-18 14:46:20|||||||||8
1755528390000|2025-08-18 14:46:30|||||||||64
1755528400000|2025-08-18 14:46:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|193
1755528420000|2025-08-18 14:47:00|||||||||9
1755528430000|2025-08-18 14:47:10|||||||||3
1755528440000|2025-08-18 14:47:20|||||||||2
1755528450000|2025-08-18 14:47:30|||||||||10
1755528460000|2025-08-18 14:47:40|||||||||15
1755528480000|2025-08-18 14:48:00|||||||||2
1755528490000|2025-08-18 14:48:10|||||||||8
1755528500000|2025-08-18 14:48:20|||||||||7
1755528510000|2025-08-18 14:48:30|||||||||1
1755528520000|2025-08-18 14:48:40|||||||||42
1755528530000|2025-08-18 14:48:50|||||||||1
1755528540000|2025-08-18 14:49:00|||||||||29
1755528550000|2025-08-18 14:49:10|||||||||4
1755528560000|2025-08-18 14:49:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|23
1755528570000|2025-08-18 14:49:30|||||||||4
1755528580000|2025-08-18 14:49:40|||||||||16
1755528590000|2025-08-18 14:49:50|||||||||11
1755528600000|2025-08-18 14:50:00|||||||||21
1755528610000|2025-08-18 14:50:10|||||||||4
1755528620000|2025-08-18 14:50:20|||||||||20
1755528630000|2025-08-18 14:50:30|||||||||14
1755528640000|2025-08-18 14:50:40|||||||||9
1755528650000|2025-08-18 14:50:50|||||||||6
1755528660000|2025-08-18 14:51:00|||||||||9
1755528670000|2025-08-18 14:51:10|||||||||11
1755528680000|2025-08-18 14:51:20|||||||||9
1755528690000|2025-08-18 14:51:30|||||||||8
1755528700000|2025-08-18 14:51:40|||||||||1
1755528710000|2025-08-18 14:51:50|||||||||19
1755528720000|2025-08-18 14:52:00|||||||||8
1755528730000|2025-08-18 14:52:10|||||||||9
1755528740000|2025-08-18 14:52:20|||||||||3
1755528750000|2025-08-18 14:52:30|||||||||13
1755528760000|2025-08-18 14:52:40|||||||||28
1755528770000|2025-08-18 14:52:50|||||||||1
1755528780000|2025-08-18 14:53:00|||||||||16
1755528790000|2025-08-18 14:53:10|||||||||7
1755528800000|2025-08-18 14:53:20|||||||||68
1755528810000|2025-08-18 14:53:30|||||||||17
1755528820000|2025-08-18 14:53:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|36
1755528830000|2025-08-18 14:53:50|||||||||1
1755528840000|2025-08-18 14:54:00|||||||||19
1755528850000|2025-08-18 14:54:10|||||||||3
1755528860000|2025-08-18 14:54:20|||||||||4
1755528870000|2025-08-18 14:54:30|||||||||16
1755528880000|2025-08-18 14:54:40|||||||||5
1755528890000|2025-08-18 14:54:50|||||||||9
1755528900000|2025-08-18 14:55:00|||||||||1
1755528910000|2025-08-18 14:55:10|||||||||1
1755528920000|2025-08-18 14:55:20|||||||||12
1755528930000|2025-08-18 14:55:30|||||||||10
1755528940000|2025-08-18 14:55:40|||||||||23
1755528950000|2025-08-18 14:55:50|||||||||9
1755528960000|2025-08-18 14:56:00|||||||||9
1755528970000|2025-08-18 14:56:10|||||||||11
1755528980000|2025-08-18 14:56:20|||||||||1
1755528990000|2025-08-18 14:56:30|||||||||21
1755529000000|2025-08-18 14:56:40|||||||||14
1755529010000|2025-08-18 14:56:50|||||||||2
1755529020000|2025-08-18 14:57:00|||||||||10
1755529030000|2025-08-18 14:57:10|||||||||9
1755529040000|2025-08-18 14:57:20|||||||||3
1755529050000|2025-08-18 14:57:30|||||||||6
1755529060000|2025-08-18 14:57:40|||||||||14
1755529070000|2025-08-18 14:57:50|||||||||10
1755529080000|2025-08-18 14:58:00|||||||||4
1755529090000|2025-08-18 14:58:10|||||||||13
1755529100000|2025-08-18 14:58:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|54
1755529110000|2025-08-18 14:58:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|14
1755529120000|2025-08-18 14:58:40|||||||||6
1755529130000|2025-08-18 14:58:50|||||||||3
1755529140000|2025-08-18 14:59:00|||||||||16
1755529150000|2025-08-18 14:59:10|||||||||2
1755529160000|2025-08-18 14:59:20|||||||||7
1755529170000|2025-08-18 14:59:30|||||||||15
1755529180000|2025-08-18 14:59:40|||||||||8
1755529190000|2025-08-18 14:59:50|||||||||8
1755529200000|2025-08-18 15:00:00|||||||||4
1755529210000|2025-08-18 15:00:10|||||||||7
1755529220000|2025-08-18 15:00:20|||||||||10
1755529230000|2025-08-18 15:00:30|||||||||20
1755529240000|2025-08-18 15:00:40|||||||||1
1755529250000|2025-08-18 15:00:50|||||||||31
1755529260000|2025-08-18 15:01:00|||||||||8
1755529270000|2025-08-18 15:01:10|||||||||14
1755529290000|2025-08-18 15:01:30|||||||||12
1755529300000|2025-08-18 15:01:40|||||||||1
1755529310000|2025-08-18 15:01:50|||||||||9
1755529320000|2025-08-18 15:02:00|||||||||8
1755529330000|2025-08-18 15:02:10|||||||||7
1755529340000|2025-08-18 15:02:20|||||||||22
1755529350000|2025-08-18 15:02:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|20
1755529360000|2025-08-18 15:02:40|||||||||8
1755529370000|2025-08-18 15:02:50|||||||||9
1755529380000|2025-08-18 15:03:00|||||||||1
1755529390000|2025-08-18 15:03:10|||||||||64
1755529400000|2025-08-18 15:03:20|||||||||57
1755529410000|2025-08-18 15:03:30|18.21|18.05|18.18|18.02|18.23|18.07|18.18|18.02|26
1755529420000|2025-08-18 15:03:40|||||||||1
1755529430000|2025-08-18 15:03:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|70
1755529440000|2025-08-18 15:04:00|||||||||2
1755529450000|2025-08-18 15:04:10|||||||||3
1755529460000|2025-08-18 15:04:20|||||||||7
1755529470000|2025-08-18 15:04:30|||||||||11
1755529480000|2025-08-18 15:04:40|||||||||3
1755529490000|2025-08-18 15:04:50|||||||||19
1755529500000|2025-08-18 15:05:00|||||||||50
1755529510000|2025-08-18 15:05:10|||||||||21
1755529520000|2025-08-18 15:05:20|||||||||6
1755529540000|2025-08-18 15:05:40|||||||||10
1755529550000|2025-08-18 15:05:50|||||||||5
1755529560000|2025-08-18 15:06:00|||||||||14
1755529570000|2025-08-18 15:06:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|7
1755529580000|2025-08-18 15:06:20|||||||||12
1755529590000|2025-08-18 15:06:30|||||||||12
1755529600000|2025-08-18 15:06:40|||||||||3
1755529610000|2025-08-18 15:06:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1755529620000|2025-08-18 15:07:00|||||||||15
1755529630000|2025-08-18 15:07:10|||||||||15
1755529640000|2025-08-18 15:07:20|||||||||15
1755529650000|2025-08-18 15:07:30|||||||||11
1755529660000|2025-08-18 15:07:40|||||||||9
1755529680000|2025-08-18 15:08:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|13
1755529690000|2025-08-18 15:08:10|||||||||47
1755529700000|2025-08-18 15:08:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1755529710000|2025-08-18 15:08:30|||||||||43
1755529720000|2025-08-18 15:08:40|||||||||12
1755529740000|2025-08-18 15:09:00|||||||||18
1755529750000|2025-08-18 15:09:10|||||||||14
1755529760000|2025-08-18 15:09:20|||||||||11
1755529770000|2025-08-18 15:09:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|80
1755529780000|2025-08-18 15:09:40|||||||||46
1755529790000|2025-08-18 15:09:50|||||||||3
1755529800000|2025-08-18 15:10:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|69
1755529810000|2025-08-18 15:10:10|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|84
1755529820000|2025-08-18 15:10:20|18.21|18.05|18.18|18.02|18.23|18.07|18.18|18.02|57
1755529830000|2025-08-18 15:10:30|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|3
1755529840000|2025-08-18 15:10:40|||||||||26
1755529850000|2025-08-18 15:10:50|||||||||37
1755529860000|2025-08-18 15:11:00|||||||||1
1755529870000|2025-08-18 15:11:10|||||||||9
1755529880000|2025-08-18 15:11:20|||||||||11
1755529900000|2025-08-18 15:11:40|||||||||7
1755529910000|2025-08-18 15:11:50|||||||||11
1755529920000|2025-08-18 15:12:00|||||||||1
1755529930000|2025-08-18 15:12:10|||||||||13
1755529940000|2025-08-18 15:12:20|||||||||25
1755529950000|2025-08-18 15:12:30|||||||||8
1755529960000|2025-08-18 15:12:40|||||||||16
1755529970000|2025-08-18 15:12:50|||||||||11
1755529980000|2025-08-18 15:13:00|||||||||6
1755529990000|2025-08-18 15:13:10|||||||||8
1755530000000|2025-08-18 15:13:20|||||||||56
1755530010000|2025-08-18 15:13:30|||||||||5
1755530020000|2025-08-18 15:13:40|||||||||15
1755530030000|2025-08-18 15:13:50|||||||||4
1755530040000|2025-08-18 15:14:00|||||||||11
1755530050000|2025-08-18 15:14:10|||||||||1
1755530060000|2025-08-18 15:14:20|||||||||24
1755530070000|2025-08-18 15:14:30|||||||||7
1755530080000|2025-08-18 15:14:40|||||||||3
1755530090000|2025-08-18 15:14:50|||||||||9
1755530100000|2025-08-18 15:15:00|||||||||5
1755530110000|2025-08-18 15:15:10|||||||||2
1755530120000|2025-08-18 15:15:20|||||||||1
1755530130000|2025-08-18 15:15:30|||||||||73
1755530140000|2025-08-18 15:15:40|||||||||3
1755530150000|2025-08-18 15:15:50|||||||||12
1755530160000|2025-08-18 15:16:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|45
1755530170000|2025-08-18 15:16:10|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|18
1755530180000|2025-08-18 15:16:20|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|111
1755530190000|2025-08-18 15:16:30|||||||||3
1755530200000|2025-08-18 15:16:40|||||||||6
1755530210000|2025-08-18 15:16:50|||||||||3
1755530220000|2025-08-18 15:17:00|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|9
1755530230000|2025-08-18 15:17:10|||||||||4
1755530240000|2025-08-18 15:17:20|||||||||3
1755530250000|2025-08-18 15:17:30|||||||||3
1755530260000|2025-08-18 15:17:40|||||||||11
1755530280000|2025-08-18 15:18:00|||||||||6
1755530290000|2025-08-18 15:18:10|||||||||57
1755530300000|2025-08-18 15:18:20|||||||||10
1755530320000|2025-08-18 15:18:40|||||||||4
1755530330000|2025-08-18 15:18:50|||||||||54
1755530340000|2025-08-18 15:19:00|||||||||8
1755530350000|2025-08-18 15:19:10|||||||||37
1755530360000|2025-08-18 15:19:20|||||||||11
1755530370000|2025-08-18 15:19:30|||||||||4
1755530380000|2025-08-18 15:19:40|||||||||10
1755530390000|2025-08-18 15:19:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|186
1755530400000|2025-08-18 15:20:00|||||||||5
1755530410000|2025-08-18 15:20:10|||||||||24
1755530430000|2025-08-18 15:20:30|||||||||1
1755530440000|2025-08-18 15:20:40|||||||||3
1755530450000|2025-08-18 15:20:50|||||||||48
1755530460000|2025-08-18 15:21:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|294
1755530470000|2025-08-18 15:21:10|||||||||78
1755530480000|2025-08-18 15:21:20|||||||||9
1755530490000|2025-08-18 15:21:30|||||||||25
1755530500000|2025-08-18 15:21:40|||||||||19
1755530510000|2025-08-18 15:21:50|||||||||25
1755530520000|2025-08-18 15:22:00|||||||||33
1755530530000|2025-08-18 15:22:10|||||||||7
1755530540000|2025-08-18 15:22:20|||||||||4
1755530550000|2025-08-18 15:22:30|||||||||16
1755530560000|2025-08-18 15:22:40|||||||||1
1755530570000|2025-08-18 15:22:50|||||||||11
1755530580000|2025-08-18 15:23:00|||||||||12
1755530600000|2025-08-18 15:23:20|||||||||32
1755530610000|2025-08-18 15:23:30|||||||||50
1755530620000|2025-08-18 15:23:40|||||||||34
1755530630000|2025-08-18 15:23:50|||||||||126
1755530640000|2025-08-18 15:24:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|69
1755530650000|2025-08-18 15:24:10|||||||||325
1755530660000|2025-08-18 15:24:20|||||||||167
1755530670000|2025-08-18 15:24:30|||||||||92
1755530680000|2025-08-18 15:24:40|||||||||49
1755530690000|2025-08-18 15:24:50|||||||||17
1755530700000|2025-08-18 15:25:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|111
1755530710000|2025-08-18 15:25:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|260
1755530720000|2025-08-18 15:25:20|||||||||15
1755530730000|2025-08-18 15:25:30|||||||||17
1755530740000|2025-08-18 15:25:40|||||||||3
1755530750000|2025-08-18 15:25:50|||||||||46
1755530760000|2025-08-18 15:26:00|||||||||13
1755530770000|2025-08-18 15:26:10|||||||||5
1755530780000|2025-08-18 15:26:20|||||||||7
1755530790000|2025-08-18 15:26:30|||||||||43
1755530800000|2025-08-18 15:26:40|||||||||4
1755530810000|2025-08-18 15:26:50|||||||||2
1755530820000|2025-08-18 15:27:00|||||||||2
1755530830000|2025-08-18 15:27:10|||||||||7
1755530840000|2025-08-18 15:27:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|136
1755530850000|2025-08-18 15:27:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|66
1755530860000|2025-08-18 15:27:40|||||||||3
1755530870000|2025-08-18 15:27:50|||||||||2
1755530880000|2025-08-18 15:28:00|||||||||4
1755530890000|2025-08-18 15:28:10|||||||||9
1755530900000|2025-08-18 15:28:20|||||||||3
1755530910000|2025-08-18 15:28:30|||||||||1
1755530920000|2025-08-18 15:28:40|||||||||72
1755530930000|2025-08-18 15:28:50|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|84
1755530940000|2025-08-18 15:29:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|80
1755530950000|2025-08-18 15:29:10|||||||||1
1755530970000|2025-08-18 15:29:30|||||||||4
1755530980000|2025-08-18 15:29:40|||||||||51
1755530990000|2025-08-18 15:29:50|||||||||2
1755531000000|2025-08-18 15:30:00|||||||||1
1755531010000|2025-08-18 15:30:10|||||||||1
1755531020000|2025-08-18 15:30:20|||||||||13
1755531040000|2025-08-18 15:30:40|||||||||1
1755531050000|2025-08-18 15:30:50|||||||||4
1755531060000|2025-08-18 15:31:00|||||||||1
1755531080000|2025-08-18 15:31:20|||||||||1
1755531090000|2025-08-18 15:31:30|||||||||4
1755531110000|2025-08-18 15:31:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1755531120000|2025-08-18 15:32:00|||||||||4
1755531130000|2025-08-18 15:32:10|||||||||5
1755531140000|2025-08-18 15:32:20|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|156
1755531150000|2025-08-18 15:32:30|||||||||5
1755531160000|2025-08-18 15:32:40|||||||||2
1755531170000|2025-08-18 15:32:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|43
1755531180000|2025-08-18 15:33:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|20
1755531190000|2025-08-18 15:33:10|||||||||9
1755531200000|2025-08-18 15:33:20|||||||||1
1755531210000|2025-08-18 15:33:30|||||||||42
1755531220000|2025-08-18 15:33:40|||||||||12
1755531230000|2025-08-18 15:33:50|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|6
1755531240000|2025-08-18 15:34:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1755531260000|2025-08-18 15:34:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1755531270000|2025-08-18 15:34:30|||||||||2
1755531280000|2025-08-18 15:34:40|||||||||2
1755531290000|2025-08-18 15:34:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|49
1755531310000|2025-08-18 15:35:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|23
1755531320000|2025-08-18 15:35:20|||||||||8
1755531330000|2025-08-18 15:35:30|||||||||4
1755531340000|2025-08-18 15:35:40|||||||||2
1755531350000|2025-08-18 15:35:50|||||||||110
1755531360000|2025-08-18 15:36:00|||||||||8
1755531370000|2025-08-18 15:36:10|||||||||1
1755531380000|2025-08-18 15:36:20|||||||||12
1755531390000|2025-08-18 15:36:30|||||||||48
1755531400000|2025-08-18 15:36:40|||||||||7
1755531410000|2025-08-18 15:36:50|||||||||56
1755531420000|2025-08-18 15:37:00|||||||||5
1755531430000|2025-08-18 15:37:10|||||||||55
1755531440000|2025-08-18 15:37:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|261
1755531450000|2025-08-18 15:37:30|||||||||6
1755531460000|2025-08-18 15:37:40|||||||||18
1755531470000|2025-08-18 15:37:50|||||||||114
1755531480000|2025-08-18 15:38:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|49
1755531490000|2025-08-18 15:38:10|18.03|17.87|18.03|17.87|18.06|17.9|18.03|17.87|56
1755531500000|2025-08-18 15:38:20|18.06|17.9|18.03|17.87|18.08|17.92|18.03|17.87|11
1755531510000|2025-08-18 15:38:30|||||||||8
1755531520000|2025-08-18 15:38:40|||||||||43
1755531540000|2025-08-18 15:39:00|||||||||18
1755531560000|2025-08-18 15:39:20|||||||||2
1755531570000|2025-08-18 15:39:30|||||||||2
1755531580000|2025-08-18 15:39:40|||||||||38
1755531590000|2025-08-18 15:39:50|||||||||24
1755531600000|2025-08-18 15:40:00|||||||||3
1755531610000|2025-08-18 15:40:10|||||||||12
1755531630000|2025-08-18 15:40:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|13
1755531640000|2025-08-18 15:40:40|||||||||4
1755531680000|2025-08-18 15:41:20|||||||||5
1755531740000|2025-08-18 15:42:20|||||||||2
1755531760000|2025-08-18 15:42:40|||||||||1
1755531780000|2025-08-18 15:43:00|||||||||3
1755531790000|2025-08-18 15:43:10|||||||||3
1755531800000|2025-08-18 15:43:20|||||||||1
1755531810000|2025-08-18 15:43:30|||||||||9
1755531820000|2025-08-18 15:43:40|||||||||1
1755531830000|2025-08-18 15:43:50|||||||||6
1755531850000|2025-08-18 15:44:10|||||||||2
1755531860000|2025-08-18 15:44:20|||||||||6
1755531890000|2025-08-18 15:44:50|||||||||4
1755531910000|2025-08-18 15:45:10|||||||||12
1755531920000|2025-08-18 15:45:20|||||||||1
1755531930000|2025-08-18 15:45:30|||||||||21
1755531940000|2025-08-18 15:45:40|||||||||43
1755531970000|2025-08-18 15:46:10|||||||||4
1755531980000|2025-08-18 15:46:20|||||||||9
1755531990000|2025-08-18 15:46:30|||||||||52
1755532010000|2025-08-18 15:46:50|||||||||1
1755532020000|2025-08-18 15:47:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|41
1755532030000|2025-08-18 15:47:10|||||||||10
1755532040000|2025-08-18 15:47:20|||||||||10
1755532050000|2025-08-18 15:47:30|||||||||6
1755532060000|2025-08-18 15:47:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|114
1755532070000|2025-08-18 15:47:50|||||||||32
1755532080000|2025-08-18 15:48:00|18.03|17.87|18.03|17.87|18.08|17.92|18.03|17.87|48
1755532090000|2025-08-18 15:48:10|||||||||2
1755532100000|2025-08-18 15:48:20|||||||||3
1755532110000|2025-08-18 15:48:30|||||||||13
1755532120000|2025-08-18 15:48:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|24
1755532130000|2025-08-18 15:48:50|||||||||1
1755532140000|2025-08-18 15:49:00|||||||||3
1755532160000|2025-08-18 15:49:20|||||||||31
1755532170000|2025-08-18 15:49:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|47
1755532180000|2025-08-18 15:49:40|||||||||1
1755532200000|2025-08-18 15:50:00|||||||||8
1755532210000|2025-08-18 15:50:10|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|25
1755532230000|2025-08-18 15:50:30|||||||||7
1755532250000|2025-08-18 15:50:50|||||||||4
1755532260000|2025-08-18 15:51:00|||||||||1
1755532270000|2025-08-18 15:51:10|||||||||10
1755532280000|2025-08-18 15:51:20|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|24
1755532290000|2025-08-18 15:51:30|||||||||12
1755532300000|2025-08-18 15:51:40|||||||||2
1755532310000|2025-08-18 15:51:50|18.06|17.9|18.03|17.87|18.08|17.92|18.03|17.87|46
1755532320000|2025-08-18 15:52:00|||||||||9
1755532330000|2025-08-18 15:52:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1755532340000|2025-08-18 15:52:20|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|2
1755532350000|2025-08-18 15:52:30|||||||||1
1755532360000|2025-08-18 15:52:40|||||||||3
1755532370000|2025-08-18 15:52:50|||||||||1
1755532380000|2025-08-18 15:53:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|120
1755532390000|2025-08-18 15:53:10|||||||||18
1755532400000|2025-08-18 15:53:20|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|248
1755532410000|2025-08-18 15:53:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|33
1755532420000|2025-08-18 15:53:40|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|26
1755532430000|2025-08-18 15:53:50|18.08|17.92|18.08|17.92|18.08|17.92|18.03|17.87|10
1755532440000|2025-08-18 15:54:00|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|16
1755532450000|2025-08-18 15:54:10|18.06|17.9|18.08|17.92|18.08|17.92|18.03|17.87|23
1755532460000|2025-08-18 15:54:20|||||||||3
1755532470000|2025-08-18 15:54:30|||||||||2
1755532500000|2025-08-18 15:55:00|||||||||1
1755532510000|2025-08-18 15:55:10|||||||||4
1755532520000|2025-08-18 15:55:20|||||||||18
1755532530000|2025-08-18 15:55:30|||||||||49
1755532550000|2025-08-18 15:55:50|||||||||1
1755532560000|2025-08-18 15:56:00|||||||||3
1755532570000|2025-08-18 15:56:10|||||||||5
1755532580000|2025-08-18 15:56:20|||||||||14
1755532590000|2025-08-18 15:56:30|||||||||3
1755532610000|2025-08-18 15:56:50|||||||||2
1755532620000|2025-08-18 15:57:00|||||||||8
1755532640000|2025-08-18 15:57:20|||||||||1
1755532650000|2025-08-18 15:57:30|||||||||2
1755532660000|2025-08-18 15:57:40|||||||||4
1755532670000|2025-08-18 15:57:50|||||||||2
1755532680000|2025-08-18 15:58:00|||||||||6
1755532690000|2025-08-18 15:58:10|||||||||2
1755532700000|2025-08-18 15:58:20|||||||||2
1755532710000|2025-08-18 15:58:30|||||||||2
1755532720000|2025-08-18 15:58:40|||||||||2
1755532730000|2025-08-18 15:58:50|||||||||2
1755532750000|2025-08-18 15:59:10|||||||||2
1755532780000|2025-08-18 15:59:40|||||||||1
1755532790000|2025-08-18 15:59:50|||||||||37
1755532810000|2025-08-18 16:00:10|||||||||2
1755532820000|2025-08-18 16:00:20|||||||||6
1755532830000|2025-08-18 16:00:30|||||||||1
1755532840000|2025-08-18 16:00:40|||||||||4
1755532870000|2025-08-18 16:01:10|||||||||31
1755532880000|2025-08-18 16:01:20|||||||||3
1755532890000|2025-08-18 16:01:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|31
1755532900000|2025-08-18 16:01:40|||||||||18
1755532930000|2025-08-18 16:02:10|||||||||3
1755532950000|2025-08-18 16:02:30|||||||||1
1755532960000|2025-08-18 16:02:40|||||||||12
1755532970000|2025-08-18 16:02:50|||||||||20
1755532980000|2025-08-18 16:03:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|91
1755532990000|2025-08-18 16:03:10|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|6
1755533000000|2025-08-18 16:03:20|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|7
1755533010000|2025-08-18 16:03:30|||||||||2
1755533040000|2025-08-18 16:04:00|||||||||1
1755533080000|2025-08-18 16:04:40|||||||||1
1755533110000|2025-08-18 16:05:10|||||||||2
1755533130000|2025-08-18 16:05:30|||||||||4
1755533140000|2025-08-18 16:05:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|47
1755533150000|2025-08-18 16:05:50|||||||||1
1755533160000|2025-08-18 16:06:00|||||||||3
1755533170000|2025-08-18 16:06:10|||||||||18
1755533180000|2025-08-18 16:06:20|||||||||2
1755533190000|2025-08-18 16:06:30|||||||||5
1755533200000|2025-08-18 16:06:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1755533220000|2025-08-18 16:07:00|||||||||5
1755533230000|2025-08-18 16:07:10|||||||||3
1755533240000|2025-08-18 16:07:20|||||||||1
1755533270000|2025-08-18 16:07:50|||||||||3
1755533290000|2025-08-18 16:08:10|||||||||4
1755533310000|2025-08-18 16:08:30|||||||||15
1755533320000|2025-08-18 16:08:40|||||||||1
1755533330000|2025-08-18 16:08:50|||||||||2
1755533350000|2025-08-18 16:09:10|||||||||7
1755533370000|2025-08-18 16:09:30|||||||||1
1755533380000|2025-08-18 16:09:40|||||||||1
1755533430000|2025-08-18 16:10:30|||||||||2
1755533460000|2025-08-18 16:11:00|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|12
1755533470000|2025-08-18 16:11:10|||||||||1
1755533480000|2025-08-18 16:11:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1755533500000|2025-08-18 16:11:40|||||||||3
1755533510000|2025-08-18 16:11:50|||||||||1
1755533520000|2025-08-18 16:12:00|||||||||2
1755533530000|2025-08-18 16:12:10|||||||||1
1755533540000|2025-08-18 16:12:20|||||||||1
1755533590000|2025-08-18 16:13:10|||||||||1
1755533600000|2025-08-18 16:13:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|1
1755533610000|2025-08-18 16:13:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1755533630000|2025-08-18 16:13:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|4
1755533650000|2025-08-18 16:14:10|||||||||5
1755533660000|2025-08-18 16:14:20|||||||||2
1755533680000|2025-08-18 16:14:40|||||||||5
1755533690000|2025-08-18 16:14:50|||||||||1
1755533700000|2025-08-18 16:15:00|||||||||7
1755533710000|2025-08-18 16:15:10|||||||||21
1755533720000|2025-08-18 16:15:20|||||||||2
1755533730000|2025-08-18 16:15:30|||||||||1
1755533740000|2025-08-18 16:15:40|||||||||1
1755533750000|2025-08-18 16:15:50|||||||||1
1755533770000|2025-08-18 16:16:10|||||||||6
1755533780000|2025-08-18 16:16:20|||||||||3
1755533790000|2025-08-18 16:16:30|||||||||4
1755533820000|2025-08-18 16:17:00|||||||||8
1755533840000|2025-08-18 16:17:20|||||||||4
1755533860000|2025-08-18 16:17:40|||||||||1
1755533870000|2025-08-18 16:17:50|||||||||4
1755533890000|2025-08-18 16:18:10|||||||||2
1755533900000|2025-08-18 16:18:20|||||||||2
1755533920000|2025-08-18 16:18:40|||||||||1
1755533930000|2025-08-18 16:18:50|||||||||1
1755533940000|2025-08-18 16:19:00|||||||||11
1755533960000|2025-08-18 16:19:20|||||||||1
1755533980000|2025-08-18 16:19:40|||||||||5
1755533990000|2025-08-18 16:19:50|||||||||1
1755534000000|2025-08-18 16:20:00|||||||||3
1755534010000|2025-08-18 16:20:10|||||||||1
1755534030000|2025-08-18 16:20:30|||||||||5
1755534040000|2025-08-18 16:20:40|||||||||13
1755534050000|2025-08-18 16:20:50|||||||||1
1755534060000|2025-08-18 16:21:00|||||||||5
1755534070000|2025-08-18 16:21:10|||||||||1
1755534090000|2025-08-18 16:21:30|||||||||1
1755534100000|2025-08-18 16:21:40|||||||||83
1755534110000|2025-08-18 16:21:50|||||||||17
1755534120000|2025-08-18 16:22:00|||||||||2
1755534140000|2025-08-18 16:22:20|||||||||1
1755534150000|2025-08-18 16:22:30|||||||||2
1755534170000|2025-08-18 16:22:50|||||||||1
1755534210000|2025-08-18 16:23:30|||||||||18
1755534220000|2025-08-18 16:23:40|||||||||1
1755534240000|2025-08-18 16:24:00|||||||||2
1755534250000|2025-08-18 16:24:10|||||||||1
1755534270000|2025-08-18 16:24:30|||||||||3
1755534280000|2025-08-18 16:24:40|||||||||1
1755534290000|2025-08-18 16:24:50|||||||||2
1755534320000|2025-08-18 16:25:20|||||||||2
1755534330000|2025-08-18 16:25:30|||||||||15
1755534340000|2025-08-18 16:25:40|||||||||2
1755534350000|2025-08-18 16:25:50|||||||||1
1755534360000|2025-08-18 16:26:00|||||||||1
1755534370000|2025-08-18 16:26:10|||||||||1
1755534380000|2025-08-18 16:26:20|||||||||9
1755534400000|2025-08-18 16:26:40|||||||||1
1755534410000|2025-08-18 16:26:50|||||||||1
1755534430000|2025-08-18 16:27:10|||||||||3
1755534440000|2025-08-18 16:27:20|||||||||11
1755534450000|2025-08-18 16:27:30|||||||||1
1755534460000|2025-08-18 16:27:40|||||||||1
1755534480000|2025-08-18 16:28:00|||||||||3
1755534490000|2025-08-18 16:28:10|||||||||1
1755534500000|2025-08-18 16:28:20|||||||||1
1755534510000|2025-08-18 16:28:30|||||||||6
1755534520000|2025-08-18 16:28:40|||||||||5
1755534530000|2025-08-18 16:28:50|||||||||6
1755534540000|2025-08-18 16:29:00|||||||||3
1755534550000|2025-08-18 16:29:10|||||||||3
1755534580000|2025-08-18 16:29:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|64
1755534590000|2025-08-18 16:29:50|||||||||13
1755534600000|2025-08-18 16:30:00|||||||||10
1755534610000|2025-08-18 16:30:10|||||||||7
1755534620000|2025-08-18 16:30:20|||||||||3
1755534630000|2025-08-18 16:30:30|||||||||4
1755534650000|2025-08-18 16:30:50|||||||||4
1755534660000|2025-08-18 16:31:00|||||||||1
1755534670000|2025-08-18 16:31:10|||||||||1
1755534680000|2025-08-18 16:31:20|||||||||1
1755534700000|2025-08-18 16:31:40|||||||||1
1755534710000|2025-08-18 16:31:50|||||||||2
1755534720000|2025-08-18 16:32:00|||||||||12
1755534730000|2025-08-18 16:32:10|||||||||8
1755534740000|2025-08-18 16:32:20|||||||||1
1755534750000|2025-08-18 16:32:30|||||||||4
1755534760000|2025-08-18 16:32:40|||||||||2
1755534780000|2025-08-18 16:33:00|||||||||2
1755534790000|2025-08-18 16:33:10|||||||||1
1755534810000|2025-08-18 16:33:30|||||||||4
1755534830000|2025-08-18 16:33:50|||||||||1
1755534850000|2025-08-18 16:34:10|||||||||1
1755534860000|2025-08-18 16:34:20|||||||||1
1755534870000|2025-08-18 16:34:30|||||||||23
1755534880000|2025-08-18 16:34:40|||||||||1
1755534890000|2025-08-18 16:34:50|||||||||5
1755534910000|2025-08-18 16:35:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|73
1755534920000|2025-08-18 16:35:20|||||||||2
1755534930000|2025-08-18 16:35:30|||||||||3
1755534940000|2025-08-18 16:35:40|||||||||1
1755534950000|2025-08-18 16:35:50|||||||||8
1755534960000|2025-08-18 16:36:00|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|15
1755534970000|2025-08-18 16:36:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1755534980000|2025-08-18 16:36:20|||||||||7
1755534990000|2025-08-18 16:36:30|||||||||1
1755535000000|2025-08-18 16:36:40|||||||||3
1755535010000|2025-08-18 16:36:50|||||||||3
1755535020000|2025-08-18 16:37:00|||||||||21
1755535030000|2025-08-18 16:37:10|||||||||4
1755535040000|2025-08-18 16:37:20|||||||||1
1755535050000|2025-08-18 16:37:30|||||||||37
1755535060000|2025-08-18 16:37:40|||||||||5
1755535070000|2025-08-18 16:37:50|||||||||1
1755535080000|2025-08-18 16:38:00|||||||||2
1755535100000|2025-08-18 16:38:20|||||||||1
1755535110000|2025-08-18 16:38:30|||||||||2
1755535150000|2025-08-18 16:39:10|||||||||7
1755535160000|2025-08-18 16:39:20|||||||||3
1755535180000|2025-08-18 16:39:40|||||||||3
1755535200000|2025-08-18 16:40:00|||||||||1
1755535210000|2025-08-18 16:40:10|||||||||7
1755535230000|2025-08-18 16:40:30|||||||||5
1755535240000|2025-08-18 16:40:40|||||||||3
1755535250000|2025-08-18 16:40:50|||||||||11
1755535280000|2025-08-18 16:41:20|||||||||4
1755535300000|2025-08-18 16:41:40|||||||||2
1755535310000|2025-08-18 16:41:50|||||||||7
1755535320000|2025-08-18 16:42:00|||||||||1
1755535330000|2025-08-18 16:42:10|||||||||1
1755535340000|2025-08-18 16:42:20|||||||||10
1755535350000|2025-08-18 16:42:30|||||||||5
1755535370000|2025-08-18 16:42:50|||||||||3
1755535390000|2025-08-18 16:43:10|||||||||3
1755535430000|2025-08-18 16:43:50|||||||||2
1755535440000|2025-08-18 16:44:00|||||||||1
1755535450000|2025-08-18 16:44:10|||||||||2
1755535470000|2025-08-18 16:44:30|||||||||1
1755535480000|2025-08-18 16:44:40|||||||||5
1755535490000|2025-08-18 16:44:50|||||||||23
1755535510000|2025-08-18 16:45:10|||||||||1
1755535530000|2025-08-18 16:45:30|||||||||5
1755535570000|2025-08-18 16:46:10|||||||||3
1755535580000|2025-08-18 16:46:20|||||||||1
1755535590000|2025-08-18 16:46:30|||||||||2
1755535600000|2025-08-18 16:46:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1755535610000|2025-08-18 16:46:50|||||||||9
1755535630000|2025-08-18 16:47:10|||||||||8
1755535640000|2025-08-18 16:47:20|||||||||5
1755535650000|2025-08-18 16:47:30|||||||||1
1755535660000|2025-08-18 16:47:40|||||||||1
1755535680000|2025-08-18 16:48:00|||||||||2
1755535700000|2025-08-18 16:48:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|69
1755535710000|2025-08-18 16:48:30|||||||||2
1755535730000|2025-08-18 16:48:50|||||||||1
1755535740000|2025-08-18 16:49:00|||||||||5
1755535750000|2025-08-18 16:49:10|||||||||37
1755535770000|2025-08-18 16:49:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|35
1755535780000|2025-08-18 16:49:40|||||||||3
1755535790000|2025-08-18 16:49:50|||||||||28
1755535800000|2025-08-18 16:50:00|||||||||29
1755535820000|2025-08-18 16:50:20|||||||||1
1755535870000|2025-08-18 16:51:10|||||||||4
1755535900000|2025-08-18 16:51:40|||||||||1
1755535930000|2025-08-18 16:52:10|||||||||1
1755535940000|2025-08-18 16:52:20|||||||||1
1755535980000|2025-08-18 16:53:00|||||||||1
1755535990000|2025-08-18 16:53:10|||||||||1
1755536000000|2025-08-18 16:53:20|||||||||2
1755536010000|2025-08-18 16:53:30|||||||||1
1755536040000|2025-08-18 16:54:00|||||||||10
1755536050000|2025-08-18 16:54:10|||||||||11
1755536060000|2025-08-18 16:54:20|||||||||1
1755536070000|2025-08-18 16:54:30|||||||||1
1755536090000|2025-08-18 16:54:50|||||||||1
1755536110000|2025-08-18 16:55:10|||||||||3
1755536140000|2025-08-18 16:55:40|||||||||5
1755536160000|2025-08-18 16:56:00|||||||||1
1755536190000|2025-08-18 16:56:30|||||||||1
1755536200000|2025-08-18 16:56:40|||||||||1
1755536220000|2025-08-18 16:57:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|11
1755536230000|2025-08-18 16:57:10|||||||||1
1755536240000|2025-08-18 16:57:20|||||||||3
1755536250000|2025-08-18 16:57:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|284
1755536260000|2025-08-18 16:57:40|||||||||8
1755536270000|2025-08-18 16:57:50|||||||||1
1755536300000|2025-08-18 16:58:20|||||||||1
1755536310000|2025-08-18 16:58:30|||||||||2
1755536320000|2025-08-18 16:58:40|||||||||1
1755536330000|2025-08-18 16:58:50|||||||||1
1755536340000|2025-08-18 16:59:00|||||||||2
1755536360000|2025-08-18 16:59:20|||||||||1
1755536390000|2025-08-18 16:59:50|||||||||2
1755536420000|2025-08-18 17:00:20|||||||||1
1755536440000|2025-08-18 17:00:40|||||||||2
1755536450000|2025-08-18 17:00:50|||||||||3
1755536470000|2025-08-18 17:01:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1755536480000|2025-08-18 17:01:20|||||||||7
1755536490000|2025-08-18 17:01:30|||||||||32
1755536510000|2025-08-18 17:01:50|||||||||1
1755536520000|2025-08-18 17:02:00|||||||||1
1755536530000|2025-08-18 17:02:10|||||||||1
1755536540000|2025-08-18 17:02:20|||||||||3
1755536550000|2025-08-18 17:02:30|||||||||2
1755536560000|2025-08-18 17:02:40|||||||||3
1755536590000|2025-08-18 17:03:10|||||||||1
1755536600000|2025-08-18 17:03:20|||||||||6
1755536610000|2025-08-18 17:03:30|||||||||2
1755536620000|2025-08-18 17:03:40|||||||||7
1755536640000|2025-08-18 17:04:00|||||||||281
1755536660000|2025-08-18 17:04:20|||||||||1
1755536680000|2025-08-18 17:04:40|||||||||1
1755536690000|2025-08-18 17:04:50|||||||||7
1755536700000|2025-08-18 17:05:00|||||||||3
1755536720000|2025-08-18 17:05:20|||||||||1
1755536730000|2025-08-18 17:05:30|||||||||4
1755536740000|2025-08-18 17:05:40|||||||||6
1755536750000|2025-08-18 17:05:50|||||||||3
1755536760000|2025-08-18 17:06:00|||||||||2
1755536780000|2025-08-18 17:06:20|||||||||3
1755536790000|2025-08-18 17:06:30|||||||||10
1755536810000|2025-08-18 17:06:50|||||||||4
1755536820000|2025-08-18 17:07:00|||||||||5
1755536830000|2025-08-18 17:07:10|||||||||14
1755536840000|2025-08-18 17:07:20|18.09|17.93|18.09|17.93|18.14|17.98|18.09|17.93|75
1755536850000|2025-08-18 17:07:30|||||||||2
1755536870000|2025-08-18 17:07:50|||||||||3
1755536880000|2025-08-18 17:08:00|||||||||12
1755536890000|2025-08-18 17:08:10|18.11|17.95|18.14|17.98|18.14|17.98|18.09|17.93|11
1755536900000|2025-08-18 17:08:20|||||||||1
1755536910000|2025-08-18 17:08:30|||||||||4
1755536920000|2025-08-18 17:08:40|||||||||1
1755536930000|2025-08-18 17:08:50|||||||||1
1755536960000|2025-08-18 17:09:20|||||||||11
1755537010000|2025-08-18 17:10:10|||||||||4
1755537020000|2025-08-18 17:10:20|||||||||1
1755537040000|2025-08-18 17:10:40|||||||||2
1755537050000|2025-08-18 17:10:50|||||||||2
1755537060000|2025-08-18 17:11:00|||||||||11
1755537070000|2025-08-18 17:11:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|8
1755537080000|2025-08-18 17:11:20|||||||||12
1755537090000|2025-08-18 17:11:30|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|15
1755537100000|2025-08-18 17:11:40|||||||||2
1755537110000|2025-08-18 17:11:50|||||||||10
1755537120000|2025-08-18 17:12:00|||||||||11
1755537160000|2025-08-18 17:12:40|||||||||2
1755537180000|2025-08-18 17:13:00|||||||||3
1755537190000|2025-08-18 17:13:10|||||||||4
1755537200000|2025-08-18 17:13:20|||||||||145
1755537210000|2025-08-18 17:13:30|||||||||1
1755537240000|2025-08-18 17:14:00|||||||||2
1755537270000|2025-08-18 17:14:30|||||||||13
1755537290000|2025-08-18 17:14:50|||||||||2
1755537300000|2025-08-18 17:15:00|||||||||15
1755537340000|2025-08-18 17:15:40|||||||||3
1755537350000|2025-08-18 17:15:50|||||||||1
1755537390000|2025-08-18 17:16:30|||||||||4
1755537400000|2025-08-18 17:16:40|||||||||3
1755537410000|2025-08-18 17:16:50|||||||||4
1755537430000|2025-08-18 17:17:10|||||||||2
1755537460000|2025-08-18 17:17:40|||||||||1
1755537470000|2025-08-18 17:17:50|||||||||3
1755537490000|2025-08-18 17:18:10|||||||||8
1755537530000|2025-08-18 17:18:50|||||||||4
1755537540000|2025-08-18 17:19:00|||||||||1
1755537570000|2025-08-18 17:19:30|||||||||2
1755537580000|2025-08-18 17:19:40|||||||||8
1755537590000|2025-08-18 17:19:50|||||||||1
1755537610000|2025-08-18 17:20:10|||||||||1
1755537620000|2025-08-18 17:20:20|||||||||2
1755537650000|2025-08-18 17:20:50|||||||||9
1755537680000|2025-08-18 17:21:20|||||||||6
1755537710000|2025-08-18 17:21:50|||||||||1
1755537720000|2025-08-18 17:22:00|||||||||1
1755537730000|2025-08-18 17:22:10|||||||||1
1755537770000|2025-08-18 17:22:50|||||||||7
1755537780000|2025-08-18 17:23:00|||||||||5
1755537790000|2025-08-18 17:23:10|||||||||4
1755537800000|2025-08-18 17:23:20|||||||||1
1755537820000|2025-08-18 17:23:40|||||||||4
1755537840000|2025-08-18 17:24:00|||||||||1
1755537850000|2025-08-18 17:24:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|79
1755537860000|2025-08-18 17:24:20|||||||||4
1755537870000|2025-08-18 17:24:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|65
1755537890000|2025-08-18 17:24:50|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|8
1755537900000|2025-08-18 17:25:00|18.09|17.93|18.11|17.95|18.14|17.98|18.09|17.93|7
1755537910000|2025-08-18 17:25:10|18.14|17.98|18.14|17.98|18.14|17.98|18.11|17.95|2
1755537920000|2025-08-18 17:25:20|18.11|17.95|18.14|17.98|18.14|17.98|18.09|17.93|128
1755537930000|2025-08-18 17:25:30|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|3
1755537940000|2025-08-18 17:25:40|||||||||2
1755537950000|2025-08-18 17:25:50|||||||||1
1755537980000|2025-08-18 17:26:20|||||||||3
1755537990000|2025-08-18 17:26:30|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|25
1755538020000|2025-08-18 17:27:00|||||||||11
1755538050000|2025-08-18 17:27:30|||||||||2
1755538060000|2025-08-18 17:27:40|||||||||1
1755538070000|2025-08-18 17:27:50|||||||||1
1755538090000|2025-08-18 17:28:10|||||||||3
1755538110000|2025-08-18 17:28:30|||||||||1
1755538120000|2025-08-18 17:28:40|||||||||6
1755538160000|2025-08-18 17:29:20|||||||||1
1755538190000|2025-08-18 17:29:50|||||||||4
1755538200000|2025-08-18 17:30:00|||||||||1
1755538210000|2025-08-18 17:30:10|||||||||1
1755538230000|2025-08-18 17:30:30|||||||||7
1755538260000|2025-08-18 17:31:00|||||||||49
1755538270000|2025-08-18 17:31:10|||||||||35
1755538290000|2025-08-18 17:31:30|||||||||2
1755538320000|2025-08-18 17:32:00|||||||||34
1755538330000|2025-08-18 17:32:10|||||||||2
1755538350000|2025-08-18 17:32:30|||||||||30
1755538360000|2025-08-18 17:32:40|||||||||1
1755538370000|2025-08-18 17:32:50|||||||||6
1755538380000|2025-08-18 17:33:00|||||||||9
1755538390000|2025-08-18 17:33:10|||||||||6
1755538420000|2025-08-18 17:33:40|||||||||2
1755538430000|2025-08-18 17:33:50|||||||||1
1755538440000|2025-08-18 17:34:00|||||||||1
1755538490000|2025-08-18 17:34:50|||||||||10
1755538510000|2025-08-18 17:35:10|||||||||6
1755538520000|2025-08-18 17:35:20|||||||||1
1755538530000|2025-08-18 17:35:30|||||||||1
1755538540000|2025-08-18 17:35:40|||||||||2
1755538550000|2025-08-18 17:35:50|||||||||80
1755538570000|2025-08-18 17:36:10|||||||||2
1755538580000|2025-08-18 17:36:20|||||||||2
1755538600000|2025-08-18 17:36:40|||||||||8
1755538620000|2025-08-18 17:37:00|||||||||9
1755538690000|2025-08-18 17:38:10|||||||||2
1755538700000|2025-08-18 17:38:20|||||||||2
1755538720000|2025-08-18 17:38:40|||||||||1
1755538730000|2025-08-18 17:38:50|||||||||12
1755538740000|2025-08-18 17:39:00|||||||||1
1755538750000|2025-08-18 17:39:10|||||||||45
1755538760000|2025-08-18 17:39:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|57
1755538780000|2025-08-18 17:39:40|||||||||2
1755538790000|2025-08-18 17:39:50|||||||||7
1755538830000|2025-08-18 17:40:30|||||||||1
1755538870000|2025-08-18 17:41:10|||||||||3
1755538920000|2025-08-18 17:42:00|||||||||2
1755538930000|2025-08-18 17:42:10|||||||||1
1755538940000|2025-08-18 17:42:20|||||||||2
1755538980000|2025-08-18 17:43:00|||||||||3
1755539010000|2025-08-18 17:43:30|||||||||4
1755539020000|2025-08-18 17:43:40|||||||||2
1755539050000|2025-08-18 17:44:10|||||||||1
1755539070000|2025-08-18 17:44:30|||||||||4
1755539080000|2025-08-18 17:44:40|||||||||1
1755539120000|2025-08-18 17:45:20|||||||||3
1755539150000|2025-08-18 17:45:50|||||||||3
1755539160000|2025-08-18 17:46:00|||||||||2
1755539180000|2025-08-18 17:46:20|||||||||6
1755539200000|2025-08-18 17:46:40|||||||||19
1755539220000|2025-08-18 17:47:00|||||||||6
1755539230000|2025-08-18 17:47:10|||||||||12
1755539270000|2025-08-18 17:47:50|||||||||1
1755539280000|2025-08-18 17:48:00|||||||||1
1755539310000|2025-08-18 17:48:30|||||||||1
1755539320000|2025-08-18 17:48:40|||||||||3
1755539330000|2025-08-18 17:48:50|||||||||4
1755539340000|2025-08-18 17:49:00|||||||||1
1755539350000|2025-08-18 17:49:10|||||||||1
1755539360000|2025-08-18 17:49:20|||||||||1
1755539370000|2025-08-18 17:49:30|||||||||1
1755539380000|2025-08-18 17:49:40|||||||||2
1755539390000|2025-08-18 17:49:50|||||||||1
1755539410000|2025-08-18 17:50:10|||||||||1
1755539420000|2025-08-18 17:50:20|||||||||4
1755539440000|2025-08-18 17:50:40|||||||||2
1755539450000|2025-08-18 17:50:50|||||||||2
1755539460000|2025-08-18 17:51:00|||||||||18
1755539490000|2025-08-18 17:51:30|||||||||1
1755539510000|2025-08-18 17:51:50|||||||||6
1755539520000|2025-08-18 17:52:00|||||||||1
1755539530000|2025-08-18 17:52:10|||||||||1
1755539570000|2025-08-18 17:52:50|||||||||7
1755539580000|2025-08-18 17:53:00|||||||||3
1755539590000|2025-08-18 17:53:10|||||||||4
1755539630000|2025-08-18 17:53:50|||||||||14
1755539640000|2025-08-18 17:54:00|||||||||1
1755539650000|2025-08-18 17:54:10|||||||||1
1755539670000|2025-08-18 17:54:30|||||||||1
1755539680000|2025-08-18 17:54:40|||||||||4
1755539720000|2025-08-18 17:55:20|||||||||1
1755539730000|2025-08-18 17:55:30|||||||||1
1755539740000|2025-08-18 17:55:40|||||||||1
1755539760000|2025-08-18 17:56:00|||||||||4
1755539780000|2025-08-18 17:56:20|||||||||6
1755539790000|2025-08-18 17:56:30|||||||||1
1755539800000|2025-08-18 17:56:40|||||||||2
1755539830000|2025-08-18 17:57:10|||||||||11
1755539840000|2025-08-18 17:57:20|||||||||2
1755539850000|2025-08-18 17:57:30|||||||||1
1755539860000|2025-08-18 17:57:40|||||||||21
1755539870000|2025-08-18 17:57:50|||||||||7
1755539910000|2025-08-18 17:58:30|||||||||2
1755539920000|2025-08-18 17:58:40|||||||||4
1755539930000|2025-08-18 17:58:50|||||||||3
1755539940000|2025-08-18 17:59:00|||||||||1
1755539960000|2025-08-18 17:59:20|||||||||20
1755539980000|2025-08-18 17:59:40|||||||||3
1755539990000|2025-08-18 17:59:50|||||||||4
1755540000000|2025-08-18 18:00:00|||||||||8
1755540010000|2025-08-18 18:00:10|||||||||7
1755540040000|2025-08-18 18:00:40|||||||||1
1755540050000|2025-08-18 18:00:50|||||||||10
1755540060000|2025-08-18 18:01:00|||||||||9
1755540080000|2025-08-18 18:01:20|||||||||13
1755540090000|2025-08-18 18:01:30|||||||||14
1755540100000|2025-08-18 18:01:40|||||||||1
1755540110000|2025-08-18 18:01:50|||||||||3
1755540130000|2025-08-18 18:02:10|||||||||2
1755540140000|2025-08-18 18:02:20|||||||||9
1755540160000|2025-08-18 18:02:40|||||||||3
1755540180000|2025-08-18 18:03:00|||||||||2
1755540190000|2025-08-18 18:03:10|||||||||3
1755540200000|2025-08-18 18:03:20|||||||||2
1755540210000|2025-08-18 18:03:30|||||||||2
1755540230000|2025-08-18 18:03:50|||||||||1
1755540240000|2025-08-18 18:04:00|||||||||10
1755540260000|2025-08-18 18:04:20|||||||||3
1755540280000|2025-08-18 18:04:40|||||||||2
1755540300000|2025-08-18 18:05:00|||||||||3
1755540320000|2025-08-18 18:05:20|||||||||1
1755540330000|2025-08-18 18:05:30|||||||||28
1755540360000|2025-08-18 18:06:00|||||||||2
1755540370000|2025-08-18 18:06:10|||||||||3
1755540380000|2025-08-18 18:06:20|||||||||4
1755540390000|2025-08-18 18:06:30|||||||||3
1755540400000|2025-08-18 18:06:40|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|36
1755540410000|2025-08-18 18:06:50|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|4
1755540420000|2025-08-18 18:07:00|||||||||3
1755540430000|2025-08-18 18:07:10|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|3
1755540440000|2025-08-18 18:07:20|||||||||3
1755540450000|2025-08-18 18:07:30|||||||||1
1755540460000|2025-08-18 18:07:40|||||||||6
1755540470000|2025-08-18 18:07:50|||||||||2
1755540490000|2025-08-18 18:08:10|||||||||3
1755540500000|2025-08-18 18:08:20|||||||||11
1755540520000|2025-08-18 18:08:40|||||||||3
1755540540000|2025-08-18 18:09:00|||||||||1
1755540550000|2025-08-18 18:09:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|23
1755540570000|2025-08-18 18:09:30|||||||||3
1755540580000|2025-08-18 18:09:40|||||||||2
1755540610000|2025-08-18 18:10:10|||||||||6
1755540620000|2025-08-18 18:10:20|||||||||3
1755540640000|2025-08-18 18:10:40|||||||||1
1755540650000|2025-08-18 18:10:50|||||||||1
1755540660000|2025-08-18 18:11:00|||||||||1
1755540670000|2025-08-18 18:11:10|||||||||10
1755540710000|2025-08-18 18:11:50|||||||||23
1755540720000|2025-08-18 18:12:00|||||||||13
1755540750000|2025-08-18 18:12:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|12
1755540770000|2025-08-18 18:12:50|||||||||4
1755540790000|2025-08-18 18:13:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1755540810000|2025-08-18 18:13:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1755540830000|2025-08-18 18:13:50|||||||||5
1755540840000|2025-08-18 18:14:00|||||||||4
1755540850000|2025-08-18 18:14:10|||||||||4
1755540890000|2025-08-18 18:14:50|||||||||2
1755540900000|2025-08-18 18:15:00|||||||||4
1755540910000|2025-08-18 18:15:10|||||||||9
1755540930000|2025-08-18 18:15:30|||||||||18
1755540960000|2025-08-18 18:16:00|||||||||3
1755540970000|2025-08-18 18:16:10|||||||||2
1755540980000|2025-08-18 18:16:20|||||||||2
1755540990000|2025-08-18 18:16:30|||||||||1
1755541010000|2025-08-18 18:16:50|||||||||1
1755541030000|2025-08-18 18:17:10|||||||||1
1755541060000|2025-08-18 18:17:40|||||||||1
1755541080000|2025-08-18 18:18:00|||||||||2
1755541110000|2025-08-18 18:18:30|||||||||57
1755541120000|2025-08-18 18:18:40|||||||||2
1755541130000|2025-08-18 18:18:50|||||||||9
1755541140000|2025-08-18 18:19:00|||||||||9
1755541150000|2025-08-18 18:19:10|||||||||3
1755541190000|2025-08-18 18:19:50|||||||||3
1755541210000|2025-08-18 18:20:10|||||||||3
1755541240000|2025-08-18 18:20:40|||||||||1
1755541290000|2025-08-18 18:21:30|||||||||2
1755541300000|2025-08-18 18:21:40|||||||||3
1755541320000|2025-08-18 18:22:00|||||||||5
1755541330000|2025-08-18 18:22:10|||||||||6
1755541340000|2025-08-18 18:22:20|||||||||4
1755541350000|2025-08-18 18:22:30|||||||||8
1755541360000|2025-08-18 18:22:40|||||||||1
1755541370000|2025-08-18 18:22:50|||||||||6
1755541380000|2025-08-18 18:23:00|||||||||5
1755541390000|2025-08-18 18:23:10|||||||||9
1755541400000|2025-08-18 18:23:20|||||||||10
1755541410000|2025-08-18 18:23:30|||||||||7
1755541420000|2025-08-18 18:23:40|||||||||10
1755541430000|2025-08-18 18:23:50|||||||||3
1755541440000|2025-08-18 18:24:00|||||||||2
1755541450000|2025-08-18 18:24:10|||||||||33
1755541460000|2025-08-18 18:24:20|||||||||3
1755541470000|2025-08-18 18:24:30|||||||||3
1755541480000|2025-08-18 18:24:40|||||||||7
1755541490000|2025-08-18 18:24:50|||||||||4
1755541500000|2025-08-18 18:25:00|||||||||3
1755541510000|2025-08-18 18:25:10|||||||||3
1755541550000|2025-08-18 18:25:50|||||||||4
1755541560000|2025-08-18 18:26:00|||||||||9
1755541570000|2025-08-18 18:26:10|||||||||4
1755541580000|2025-08-18 18:26:20|||||||||12
1755541600000|2025-08-18 18:26:40|||||||||3
1755541610000|2025-08-18 18:26:50|||||||||2
1755541630000|2025-08-18 18:27:10|||||||||2
1755541640000|2025-08-18 18:27:20|||||||||2
1755541660000|2025-08-18 18:27:40|||||||||1
1755541670000|2025-08-18 18:27:50|||||||||9
1755541680000|2025-08-18 18:28:00|||||||||3
1755541700000|2025-08-18 18:28:20|||||||||17
1755541710000|2025-08-18 18:28:30|||||||||4
1755541720000|2025-08-18 18:28:40|||||||||7
1755541740000|2025-08-18 18:29:00|||||||||1
1755541750000|2025-08-18 18:29:10|||||||||3
1755541760000|2025-08-18 18:29:20|||||||||31
1755541770000|2025-08-18 18:29:30|||||||||1
1755541780000|2025-08-18 18:29:40|||||||||2
1755541790000|2025-08-18 18:29:50|||||||||15
1755541820000|2025-08-18 18:30:20|||||||||1
1755541840000|2025-08-18 18:30:40|||||||||1
1755541850000|2025-08-18 18:30:50|||||||||5
1755541860000|2025-08-18 18:31:00|||||||||19
1755541880000|2025-08-18 18:31:20|||||||||1
1755541890000|2025-08-18 18:31:30|||||||||6
1755541900000|2025-08-18 18:31:40|||||||||1
1755541910000|2025-08-18 18:31:50|||||||||7
1755541920000|2025-08-18 18:32:00|||||||||1
1755541930000|2025-08-18 18:32:10|||||||||2
1755541940000|2025-08-18 18:32:20|||||||||1
1755541950000|2025-08-18 18:32:30|||||||||2
1755541960000|2025-08-18 18:32:40|||||||||1
1755541970000|2025-08-18 18:32:50|||||||||3
1755541980000|2025-08-18 18:33:00|||||||||2
1755541990000|2025-08-18 18:33:10|||||||||1
1755542000000|2025-08-18 18:33:20|||||||||7
1755542010000|2025-08-18 18:33:30|||||||||4
1755542020000|2025-08-18 18:33:40|||||||||1
1755542030000|2025-08-18 18:33:50|||||||||12
1755542040000|2025-08-18 18:34:00|||||||||1
1755542050000|2025-08-18 18:34:10|||||||||29
1755542060000|2025-08-18 18:34:20|||||||||8
1755542070000|2025-08-18 18:34:30|||||||||1
1755542080000|2025-08-18 18:34:40|||||||||2
1755542090000|2025-08-18 18:34:50|||||||||8
1755542100000|2025-08-18 18:35:00|||||||||2
1755542110000|2025-08-18 18:35:10|||||||||3
1755542120000|2025-08-18 18:35:20|||||||||4
1755542130000|2025-08-18 18:35:30|||||||||1
1755542140000|2025-08-18 18:35:40|||||||||3
1755542150000|2025-08-18 18:35:50|||||||||1
1755542160000|2025-08-18 18:36:00|||||||||9
1755542170000|2025-08-18 18:36:10|||||||||18
1755542180000|2025-08-18 18:36:20|||||||||6
1755542190000|2025-08-18 18:36:30|||||||||5
1755542200000|2025-08-18 18:36:40|||||||||5
1755542210000|2025-08-18 18:36:50|||||||||3
1755542220000|2025-08-18 18:37:00|||||||||2
1755542230000|2025-08-18 18:37:10|||||||||3
1755542240000|2025-08-18 18:37:20|||||||||7
1755542250000|2025-08-18 18:37:30|||||||||12
1755542260000|2025-08-18 18:37:40|||||||||122
1755542270000|2025-08-18 18:37:50|||||||||49
1755542280000|2025-08-18 18:38:00|||||||||18
1755542290000|2025-08-18 18:38:10|||||||||6
1755542300000|2025-08-18 18:38:20|||||||||3
1755542320000|2025-08-18 18:38:40|||||||||14
1755542340000|2025-08-18 18:39:00|||||||||9
1755542350000|2025-08-18 18:39:10|||||||||1
1755542360000|2025-08-18 18:39:20|||||||||2
1755542370000|2025-08-18 18:39:30|||||||||5
1755542390000|2025-08-18 18:39:50|||||||||2
1755542410000|2025-08-18 18:40:10|||||||||18
1755542420000|2025-08-18 18:40:20|||||||||12
1755542430000|2025-08-18 18:40:30|||||||||3
1755542450000|2025-08-18 18:40:50|||||||||2
1755542470000|2025-08-18 18:41:10|||||||||1
1755542480000|2025-08-18 18:41:20|||||||||1
1755542500000|2025-08-18 18:41:40|||||||||1
1755542530000|2025-08-18 18:42:10|||||||||1
1755542560000|2025-08-18 18:42:40|||||||||2
1755542590000|2025-08-18 18:43:10|||||||||1
1755542600000|2025-08-18 18:43:20|||||||||14
1755542610000|2025-08-18 18:43:30|||||||||13
1755542620000|2025-08-18 18:43:40|||||||||14
1755542630000|2025-08-18 18:43:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1755542640000|2025-08-18 18:44:00|||||||||2
1755542650000|2025-08-18 18:44:10|||||||||8
1755542660000|2025-08-18 18:44:20|||||||||1
1755542680000|2025-08-18 18:44:40|||||||||4
1755542690000|2025-08-18 18:44:50|||||||||46
1755542700000|2025-08-18 18:45:00|||||||||2
1755542730000|2025-08-18 18:45:30|||||||||1
1755542740000|2025-08-18 18:45:40|||||||||1
1755542760000|2025-08-18 18:46:00|||||||||3
1755542770000|2025-08-18 18:46:10|||||||||3
1755542780000|2025-08-18 18:46:20|||||||||2
1755542800000|2025-08-18 18:46:40|||||||||3
1755542820000|2025-08-18 18:47:00|||||||||4
1755542830000|2025-08-18 18:47:10|||||||||35
1755542840000|2025-08-18 18:47:20|||||||||2
1755542850000|2025-08-18 18:47:30|||||||||2
1755542890000|2025-08-18 18:48:10|||||||||29
1755542910000|2025-08-18 18:48:30|||||||||4
1755542920000|2025-08-18 18:48:40|||||||||3
1755542940000|2025-08-18 18:49:00|||||||||2
1755542980000|2025-08-18 18:49:40|||||||||3
1755542990000|2025-08-18 18:49:50|||||||||23
1755543000000|2025-08-18 18:50:00|||||||||19
1755543010000|2025-08-18 18:50:10|||||||||42
1755543020000|2025-08-18 18:50:20|||||||||1
1755543040000|2025-08-18 18:50:40|||||||||2
1755543050000|2025-08-18 18:50:50|||||||||3
1755543060000|2025-08-18 18:51:00|||||||||8
1755543070000|2025-08-18 18:51:10|||||||||7
1755543100000|2025-08-18 18:51:40|||||||||5
1755543110000|2025-08-18 18:51:50|||||||||2
1755543120000|2025-08-18 18:52:00|||||||||3
1755543130000|2025-08-18 18:52:10|||||||||2
1755543140000|2025-08-18 18:52:20|||||||||1
1755543150000|2025-08-18 18:52:30|||||||||2
1755543160000|2025-08-18 18:52:40|||||||||4
1755543170000|2025-08-18 18:52:50|||||||||1
1755543180000|2025-08-18 18:53:00|||||||||2
1755543190000|2025-08-18 18:53:10|||||||||7
1755543240000|2025-08-18 18:54:00|||||||||2
1755543250000|2025-08-18 18:54:10|||||||||36
1755543270000|2025-08-18 18:54:30|||||||||6
1755543280000|2025-08-18 18:54:40|||||||||2
1755543310000|2025-08-18 18:55:10|||||||||4
1755543320000|2025-08-18 18:55:20|||||||||2
1755543330000|2025-08-18 18:55:30|||||||||9
1755543340000|2025-08-18 18:55:40|||||||||12
1755543350000|2025-08-18 18:55:50|||||||||1
1755543360000|2025-08-18 18:56:00|||||||||4
1755543370000|2025-08-18 18:56:10|||||||||13
1755543390000|2025-08-18 18:56:30|||||||||11
1755543420000|2025-08-18 18:57:00|||||||||5
1755543430000|2025-08-18 18:57:10|||||||||1
1755543440000|2025-08-18 18:57:20|||||||||2
1755543460000|2025-08-18 18:57:40|||||||||18
1755543470000|2025-08-18 18:57:50|||||||||2
1755543480000|2025-08-18 18:58:00|||||||||1
1755543490000|2025-08-18 18:58:10|||||||||19
1755543530000|2025-08-18 18:58:50|||||||||4
1755543540000|2025-08-18 18:59:00|||||||||1
1755543550000|2025-08-18 18:59:10|||||||||10
1755543560000|2025-08-18 18:59:20|||||||||1
1755543570000|2025-08-18 18:59:30|||||||||2
1755543580000|2025-08-18 18:59:40|||||||||1
1755543590000|2025-08-18 18:59:50|||||||||5
1755543640000|2025-08-18 19:00:40|||||||||2
1755543650000|2025-08-18 19:00:50|||||||||42
1755543660000|2025-08-18 19:01:00|||||||||60
1755543670000|2025-08-18 19:01:10|||||||||4
1755543680000|2025-08-18 19:01:20|||||||||6
1755543690000|2025-08-18 19:01:30|||||||||27
1755543720000|2025-08-18 19:02:00|||||||||1
1755543730000|2025-08-18 19:02:10|||||||||2
1755543740000|2025-08-18 19:02:20|||||||||2
1755543750000|2025-08-18 19:02:30|||||||||3
1755543760000|2025-08-18 19:02:40|||||||||4
1755543770000|2025-08-18 19:02:50|||||||||1
1755543780000|2025-08-18 19:03:00|||||||||2
1755543790000|2025-08-18 19:03:10|||||||||1
1755543800000|2025-08-18 19:03:20|||||||||1
1755543810000|2025-08-18 19:03:30|||||||||23
1755543820000|2025-08-18 19:03:40|||||||||1
1755543830000|2025-08-18 19:03:50|||||||||46
1755543840000|2025-08-18 19:04:00|||||||||8
1755543850000|2025-08-18 19:04:10|||||||||2
1755543860000|2025-08-18 19:04:20|||||||||110
1755543870000|2025-08-18 19:04:30|||||||||20
1755543880000|2025-08-18 19:04:40|||||||||15
1755543890000|2025-08-18 19:04:50|||||||||5
1755543900000|2025-08-18 19:05:00|||||||||2
1755543910000|2025-08-18 19:05:10|||||||||3
1755543920000|2025-08-18 19:05:20|||||||||22
1755543930000|2025-08-18 19:05:30|||||||||1
1755543950000|2025-08-18 19:05:50|||||||||1
1755543960000|2025-08-18 19:06:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|222
1755543970000|2025-08-18 19:06:10|||||||||16
1755543980000|2025-08-18 19:06:20|||||||||15
1755543990000|2025-08-18 19:06:30|||||||||13
1755544000000|2025-08-18 19:06:40|||||||||1
1755544010000|2025-08-18 19:06:50|||||||||3
1755544020000|2025-08-18 19:07:00|||||||||37
1755544030000|2025-08-18 19:07:10|||||||||21
1755544040000|2025-08-18 19:07:20|||||||||5
1755544050000|2025-08-18 19:07:30|||||||||1
1755544060000|2025-08-18 19:07:40|||||||||2
1755544070000|2025-08-18 19:07:50|||||||||5
1755544080000|2025-08-18 19:08:00|||||||||6
1755544090000|2025-08-18 19:08:10|||||||||2
1755544100000|2025-08-18 19:08:20|||||||||1
1755544110000|2025-08-18 19:08:30|||||||||3
1755544120000|2025-08-18 19:08:40|||||||||3
1755544140000|2025-08-18 19:09:00|||||||||4
1755544150000|2025-08-18 19:09:10|||||||||1
1755544160000|2025-08-18 19:09:20|||||||||8
1755544170000|2025-08-18 19:09:30|||||||||27
1755544180000|2025-08-18 19:09:40|||||||||6
1755544190000|2025-08-18 19:09:50|||||||||4
1755544210000|2025-08-18 19:10:10|||||||||4
1755544230000|2025-08-18 19:10:30|||||||||3
1755544240000|2025-08-18 19:10:40|||||||||1
1755544260000|2025-08-18 19:11:00|||||||||4
1755544280000|2025-08-18 19:11:20|||||||||1
1755544290000|2025-08-18 19:11:30|||||||||4
1755544300000|2025-08-18 19:11:40|||||||||7
1755544310000|2025-08-18 19:11:50|||||||||26
1755544320000|2025-08-18 19:12:00|||||||||5
1755544330000|2025-08-18 19:12:10|||||||||1
1755544340000|2025-08-18 19:12:20|||||||||6
1755544350000|2025-08-18 19:12:30|||||||||8
1755544360000|2025-08-18 19:12:40|||||||||5
1755544370000|2025-08-18 19:12:50|||||||||8
1755544380000|2025-08-18 19:13:00|||||||||787
1755544400000|2025-08-18 19:13:20|||||||||6
1755544410000|2025-08-18 19:13:30|||||||||3
1755544420000|2025-08-18 19:13:40|||||||||6
1755544430000|2025-08-18 19:13:50|||||||||7
1755544450000|2025-08-18 19:14:10|||||||||6
1755544460000|2025-08-18 19:14:20|||||||||6
1755544470000|2025-08-18 19:14:30|||||||||3
1755544480000|2025-08-18 19:14:40|||||||||5
1755544490000|2025-08-18 19:14:50|||||||||17
1755544520000|2025-08-18 19:15:20|||||||||1
1755544530000|2025-08-18 19:15:30|||||||||4
1755544540000|2025-08-18 19:15:40|||||||||2
1755544570000|2025-08-18 19:16:10|||||||||13
1755544590000|2025-08-18 19:16:30|||||||||4
1755544600000|2025-08-18 19:16:40|||||||||17
1755544610000|2025-08-18 19:16:50|||||||||2
1755544620000|2025-08-18 19:17:00|||||||||8
1755544630000|2025-08-18 19:17:10|||||||||3
1755544640000|2025-08-18 19:17:20|||||||||10
1755544650000|2025-08-18 19:17:30|||||||||5
1755544660000|2025-08-18 19:17:40|||||||||1
1755544700000|2025-08-18 19:18:20|||||||||3
1755544710000|2025-08-18 19:18:30|||||||||2
1755544720000|2025-08-18 19:18:40|||||||||1
1755544740000|2025-08-18 19:19:00|||||||||8
1755544750000|2025-08-18 19:19:10|||||||||4
1755544760000|2025-08-18 19:19:20|||||||||1
1755544780000|2025-08-18 19:19:40|||||||||2
1755544790000|2025-08-18 19:19:50|||||||||11
1755544800000|2025-08-18 19:20:00|||||||||9
1755544810000|2025-08-18 19:20:10|||||||||4
1755544820000|2025-08-18 19:20:20|||||||||13
1755544840000|2025-08-18 19:20:40|||||||||1
1755544850000|2025-08-18 19:20:50|||||||||4
1755544860000|2025-08-18 19:21:00|||||||||1
1755544880000|2025-08-18 19:21:20|||||||||3
1755544890000|2025-08-18 19:21:30|||||||||2
1755544900000|2025-08-18 19:21:40|||||||||1
1755544910000|2025-08-18 19:21:50|||||||||3
1755544920000|2025-08-18 19:22:00|||||||||7
1755544930000|2025-08-18 19:22:10|||||||||2
1755544940000|2025-08-18 19:22:20|||||||||2
1755544950000|2025-08-18 19:22:30|||||||||3
1755544970000|2025-08-18 19:22:50|||||||||3
1755544980000|2025-08-18 19:23:00|||||||||1
1755544990000|2025-08-18 19:23:10|||||||||5
1755545000000|2025-08-18 19:23:20|||||||||5
1755545020000|2025-08-18 19:23:40|||||||||2
1755545030000|2025-08-18 19:23:50|||||||||1
1755545040000|2025-08-18 19:24:00|||||||||5
1755545050000|2025-08-18 19:24:10|||||||||10
1755545060000|2025-08-18 19:24:20|||||||||1
1755545070000|2025-08-18 19:24:30|||||||||5
1755545080000|2025-08-18 19:24:40|||||||||7
1755545090000|2025-08-18 19:24:50|||||||||5
1755545100000|2025-08-18 19:25:00|||||||||3
1755545110000|2025-08-18 19:25:10|||||||||4
1755545120000|2025-08-18 19:25:20|||||||||33
1755545150000|2025-08-18 19:25:50|||||||||1
1755545160000|2025-08-18 19:26:00|||||||||7
1755545170000|2025-08-18 19:26:10|||||||||8
1755545180000|2025-08-18 19:26:20|||||||||1
1755545190000|2025-08-18 19:26:30|||||||||8
1755545210000|2025-08-18 19:26:50|||||||||50
1755545220000|2025-08-18 19:27:00|||||||||2
1755545230000|2025-08-18 19:27:10|||||||||3
1755545240000|2025-08-18 19:27:20|||||||||2
1755545250000|2025-08-18 19:27:30|||||||||5
1755545270000|2025-08-18 19:27:50|||||||||4
1755545290000|2025-08-18 19:28:10|||||||||3
1755545300000|2025-08-18 19:28:20|||||||||4
1755545310000|2025-08-18 19:28:30|||||||||2
1755545320000|2025-08-18 19:28:40|||||||||11
1755545340000|2025-08-18 19:29:00|||||||||2
1755545360000|2025-08-18 19:29:20|||||||||9
1755545370000|2025-08-18 19:29:30|||||||||2
1755545380000|2025-08-18 19:29:40|||||||||2
1755545390000|2025-08-18 19:29:50|||||||||35
1755545400000|2025-08-18 19:30:00|||||||||7
1755545410000|2025-08-18 19:30:10|||||||||6
1755545420000|2025-08-18 19:30:20|||||||||22
1755545430000|2025-08-18 19:30:30|||||||||9
1755545440000|2025-08-18 19:30:40|||||||||1
1755545450000|2025-08-18 19:30:50|||||||||5
1755545460000|2025-08-18 19:31:00|||||||||5
1755545470000|2025-08-18 19:31:10|||||||||4
1755545480000|2025-08-18 19:31:20|||||||||5
1755545490000|2025-08-18 19:31:30|||||||||6
1755545500000|2025-08-18 19:31:40|||||||||4
1755545510000|2025-08-18 19:31:50|||||||||15
1755545520000|2025-08-18 19:32:00|||||||||5
1755545530000|2025-08-18 19:32:10|||||||||4
1755545540000|2025-08-18 19:32:20|||||||||7
1755545550000|2025-08-18 19:32:30|||||||||3
1755545560000|2025-08-18 19:32:40|||||||||4
1755545570000|2025-08-18 19:32:50|||||||||6
1755545590000|2025-08-18 19:33:10|||||||||8
1755545610000|2025-08-18 19:33:30|||||||||33
1755545620000|2025-08-18 19:33:40|||||||||3
1755545630000|2025-08-18 19:33:50|||||||||42
1755545640000|2025-08-18 19:34:00|||||||||20
1755545650000|2025-08-18 19:34:10|||||||||5
1755545660000|2025-08-18 19:34:20|||||||||2
1755545670000|2025-08-18 19:34:30|||||||||15
1755545680000|2025-08-18 19:34:40|||||||||8
1755545690000|2025-08-18 19:34:50|||||||||6
1755545700000|2025-08-18 19:35:00|||||||||1
1755545710000|2025-08-18 19:35:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|79
1755545730000|2025-08-18 19:35:30|||||||||6
1755545740000|2025-08-18 19:35:40|||||||||25
1755545760000|2025-08-18 19:36:00|||||||||19
1755545770000|2025-08-18 19:36:10|||||||||4
1755545790000|2025-08-18 19:36:30|||||||||2
1755545800000|2025-08-18 19:36:40|||||||||4
1755545810000|2025-08-18 19:36:50|||||||||1
1755545820000|2025-08-18 19:37:00|||||||||9
1755545830000|2025-08-18 19:37:10|||||||||5
1755545840000|2025-08-18 19:37:20|||||||||2
1755545850000|2025-08-18 19:37:30|||||||||3
1755545860000|2025-08-18 19:37:40|||||||||8
1755545870000|2025-08-18 19:37:50|||||||||49
1755545880000|2025-08-18 19:38:00|||||||||3
1755545890000|2025-08-18 19:38:10|||||||||12
1755545900000|2025-08-18 19:38:20|||||||||7
1755545920000|2025-08-18 19:38:40|||||||||4
1755545930000|2025-08-18 19:38:50|||||||||24
1755545940000|2025-08-18 19:39:00|||||||||8
1755545950000|2025-08-18 19:39:10|||||||||19
1755545960000|2025-08-18 19:39:20|||||||||1
1755545970000|2025-08-18 19:39:30|||||||||17
1755545980000|2025-08-18 19:39:40|||||||||1
1755545990000|2025-08-18 19:39:50|||||||||4
1755546010000|2025-08-18 19:40:10|||||||||6
1755546020000|2025-08-18 19:40:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1755546030000|2025-08-18 19:40:30|||||||||19
1755546040000|2025-08-18 19:40:40|||||||||9
1755546050000|2025-08-18 19:40:50|||||||||6
1755546060000|2025-08-18 19:41:00|||||||||14
1755546070000|2025-08-18 19:41:10|||||||||8
1755546080000|2025-08-18 19:41:20|||||||||6
1755546090000|2025-08-18 19:41:30|||||||||6
1755546100000|2025-08-18 19:41:40|||||||||4
1755546110000|2025-08-18 19:41:50|||||||||5
1755546120000|2025-08-18 19:42:00|||||||||33
1755546130000|2025-08-18 19:42:10|||||||||9
1755546140000|2025-08-18 19:42:20|||||||||3
1755546150000|2025-08-18 19:42:30|||||||||5
1755546160000|2025-08-18 19:42:40|||||||||3
1755546170000|2025-08-18 19:42:50|||||||||3
1755546180000|2025-08-18 19:43:00|||||||||2
1755546190000|2025-08-18 19:43:10|||||||||13
1755546200000|2025-08-18 19:43:20|||||||||13
1755546210000|2025-08-18 19:43:30|||||||||8
1755546220000|2025-08-18 19:43:40|||||||||9
1755546230000|2025-08-18 19:43:50|||||||||53
1755546240000|2025-08-18 19:44:00|||||||||24
1755546250000|2025-08-18 19:44:10|||||||||20
1755546260000|2025-08-18 19:44:20|||||||||7
1755546270000|2025-08-18 19:44:30|||||||||6
1755546280000|2025-08-18 19:44:40|||||||||23
1755546290000|2025-08-18 19:44:50|||||||||13
1755546300000|2025-08-18 19:45:00|||||||||5
1755546310000|2025-08-18 19:45:10|||||||||9
1755546320000|2025-08-18 19:45:20|||||||||11
1755546340000|2025-08-18 19:45:40|||||||||30
1755546350000|2025-08-18 19:45:50|||||||||3
1755546360000|2025-08-18 19:46:00|||||||||24
1755546370000|2025-08-18 19:46:10|||||||||2
1755546380000|2025-08-18 19:46:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|653
1755546390000|2025-08-18 19:46:30|||||||||40
1755546400000|2025-08-18 19:46:40|||||||||72
1755546410000|2025-08-18 19:46:50|||||||||108
1755546420000|2025-08-18 19:47:00|||||||||18
1755546430000|2025-08-18 19:47:10|||||||||39
1755546440000|2025-08-18 19:47:20|||||||||8
1755546450000|2025-08-18 19:47:30|||||||||1
1755546460000|2025-08-18 19:47:40|||||||||4
1755546470000|2025-08-18 19:47:50|||||||||26
1755546490000|2025-08-18 19:48:10|||||||||4
1755546500000|2025-08-18 19:48:20|||||||||7
1755546510000|2025-08-18 19:48:30|||||||||23
1755546520000|2025-08-18 19:48:40|||||||||1
1755546530000|2025-08-18 19:48:50|||||||||5
1755546540000|2025-08-18 19:49:00|||||||||9
1755546550000|2025-08-18 19:49:10|||||||||4
1755546560000|2025-08-18 19:49:20|||||||||6
1755546570000|2025-08-18 19:49:30|||||||||5
1755546580000|2025-08-18 19:49:40|||||||||19
1755546590000|2025-08-18 19:49:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|102
1755546600000|2025-08-18 19:50:00|||||||||3
1755546620000|2025-08-18 19:50:20|||||||||8
1755546630000|2025-08-18 19:50:30|||||||||5
1755546640000|2025-08-18 19:50:40|||||||||13
1755546650000|2025-08-18 19:50:50|||||||||3
1755546660000|2025-08-18 19:51:00|||||||||3
1755546670000|2025-08-18 19:51:10|||||||||2
1755546680000|2025-08-18 19:51:20|||||||||2
1755546690000|2025-08-18 19:51:30|||||||||49
1755546700000|2025-08-18 19:51:40|||||||||91
1755546710000|2025-08-18 19:51:50|||||||||118
1755546720000|2025-08-18 19:52:00|||||||||2
1755546730000|2025-08-18 19:52:10|||||||||1
1755546750000|2025-08-18 19:52:30|||||||||33
1755546760000|2025-08-18 19:52:40|||||||||14
1755546770000|2025-08-18 19:52:50|||||||||28
1755546780000|2025-08-18 19:53:00|||||||||4
1755546790000|2025-08-18 19:53:10|||||||||29
1755546800000|2025-08-18 19:53:20|||||||||27
1755546810000|2025-08-18 19:53:30|||||||||27
1755546820000|2025-08-18 19:53:40|||||||||39
1755546830000|2025-08-18 19:53:50|||||||||21
1755546840000|2025-08-18 19:54:00|||||||||109
1755546850000|2025-08-18 19:54:10|||||||||18
1755546860000|2025-08-18 19:54:20|||||||||29
1755546870000|2025-08-18 19:54:30|||||||||6
1755546880000|2025-08-18 19:54:40|||||||||2
1755546890000|2025-08-18 19:54:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|268
1755546900000|2025-08-18 19:55:00|||||||||7
1755546910000|2025-08-18 19:55:10|||||||||15
1755546920000|2025-08-18 19:55:20|||||||||45
1755546930000|2025-08-18 19:55:30|||||||||18
1755546940000|2025-08-18 19:55:40|||||||||8
1755546950000|2025-08-18 19:55:50|||||||||17
1755546960000|2025-08-18 19:56:00|||||||||16
1755546970000|2025-08-18 19:56:10|||||||||4
1755546980000|2025-08-18 19:56:20|||||||||3
1755546990000|2025-08-18 19:56:30|||||||||23
1755547000000|2025-08-18 19:56:40|||||||||5
1755547010000|2025-08-18 19:56:50|||||||||22
1755547020000|2025-08-18 19:57:00|||||||||14
1755547030000|2025-08-18 19:57:10|||||||||6
1755547040000|2025-08-18 19:57:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|132
1755547050000|2025-08-18 19:57:30|||||||||14
1755547060000|2025-08-18 19:57:40|||||||||83
1755547070000|2025-08-18 19:57:50|||||||||7
1755547080000|2025-08-18 19:58:00|||||||||94
1755547090000|2025-08-18 19:58:10|||||||||116
1755547100000|2025-08-18 19:58:20|||||||||37
1755547110000|2025-08-18 19:58:30|||||||||28
1755547120000|2025-08-18 19:58:40|||||||||74
1755547130000|2025-08-18 19:58:50|||||||||32
1755547140000|2025-08-18 19:59:00|||||||||78
1755547150000|2025-08-18 19:59:10|||||||||88
1755547160000|2025-08-18 19:59:20|||||||||86
1755547170000|2025-08-18 19:59:30|||||||||31
1755547180000|2025-08-18 19:59:40|||||||||47
1755547190000|2025-08-18 19:59:50|||||||||220
1755547200000|2025-08-18 20:00:00|||||||||40
1755547210000|2025-08-18 20:00:10|||||||||40
1755547220000|2025-08-18 20:00:20|||||||||4
1755547230000|2025-08-18 20:00:30|||||||||11
1755547240000|2025-08-18 20:00:40|||||||||2
1755547250000|2025-08-18 20:00:50|||||||||2
1755547260000|2025-08-18 20:01:00|||||||||2
1755547270000|2025-08-18 20:01:10|||||||||9
1755547280000|2025-08-18 20:01:20|||||||||1
1755547290000|2025-08-18 20:01:30|||||||||1
1755547300000|2025-08-18 20:01:40|||||||||4
1755547310000|2025-08-18 20:01:50|||||||||17
1755547320000|2025-08-18 20:02:00|||||||||2
1755547330000|2025-08-18 20:02:10|||||||||2
1755547360000|2025-08-18 20:02:40|||||||||3
1755547380000|2025-08-18 20:03:00|||||||||12
1755547390000|2025-08-18 20:03:10|||||||||10
1755547400000|2025-08-18 20:03:20|||||||||10
1755547410000|2025-08-18 20:03:30|||||||||27
1755547420000|2025-08-18 20:03:40|||||||||6
1755547430000|2025-08-18 20:03:50|||||||||1
1755547440000|2025-08-18 20:04:00|||||||||1
1755547450000|2025-08-18 20:04:10|||||||||1
1755547480000|2025-08-18 20:04:40|||||||||5
1755547490000|2025-08-18 20:04:50|||||||||5
1755547500000|2025-08-18 20:05:00|||||||||6
1755547510000|2025-08-18 20:05:10|||||||||3
1755547520000|2025-08-18 20:05:20|||||||||69
1755547530000|2025-08-18 20:05:30|||||||||14
1755547550000|2025-08-18 20:05:50|||||||||1
1755547560000|2025-08-18 20:06:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|186
1755547580000|2025-08-18 20:06:20|||||||||46
1755547590000|2025-08-18 20:06:30|||||||||46
1755547600000|2025-08-18 20:06:40|||||||||92
1755547610000|2025-08-18 20:06:50|||||||||282
1755547620000|2025-08-18 20:07:00|||||||||2
1755547630000|2025-08-18 20:07:10|||||||||152
1755547640000|2025-08-18 20:07:20|||||||||6
1755547670000|2025-08-18 20:07:50|||||||||1
1755547690000|2025-08-18 20:08:10|||||||||1
1755547700000|2025-08-18 20:08:20|||||||||7
1755547710000|2025-08-18 20:08:30|||||||||1
1755547740000|2025-08-18 20:09:00|||||||||3
1755547760000|2025-08-18 20:09:20|||||||||19
1755547780000|2025-08-18 20:09:40|||||||||1
1755547790000|2025-08-18 20:09:50|||||||||3
1755547810000|2025-08-18 20:10:10|||||||||79
1755547820000|2025-08-18 20:10:20|||||||||16
1755547830000|2025-08-18 20:10:30|||||||||4
1755547840000|2025-08-18 20:10:40|||||||||3
1755547850000|2025-08-18 20:10:50|||||||||1
1755547870000|2025-08-18 20:11:10|||||||||45
1755547880000|2025-08-18 20:11:20|||||||||2
1755547900000|2025-08-18 20:11:40|||||||||97
1755547930000|2025-08-18 20:12:10|||||||||20
1755547950000|2025-08-18 20:12:30|||||||||16
1755547960000|2025-08-18 20:12:40|||||||||7
1755547990000|2025-08-18 20:13:10|||||||||1
1755548000000|2025-08-18 20:13:20|||||||||12
1755548010000|2025-08-18 20:13:30|||||||||2
1755548020000|2025-08-18 20:13:40|||||||||2
1755548030000|2025-08-18 20:13:50|||||||||66
1755548050000|2025-08-18 20:14:10|||||||||2
1755548060000|2025-08-18 20:14:20|||||||||1
1755548070000|2025-08-18 20:14:30|||||||||1
1755548080000|2025-08-18 20:14:40|||||||||10
1755548090000|2025-08-18 20:14:50|||||||||16
1755549030000|2025-08-18 20:30:30|||||||||5
1755549050000|2025-08-18 20:30:50|||||||||3
1755549070000|2025-08-18 20:31:10|||||||||1
1755549110000|2025-08-18 20:31:50|||||||||1
1755549150000|2025-08-18 20:32:30|||||||||3
1755549160000|2025-08-18 20:32:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|74
1755549180000|2025-08-18 20:33:00|||||||||5
1755549190000|2025-08-18 20:33:10|||||||||2
1755549200000|2025-08-18 20:33:20|||||||||2
1755549210000|2025-08-18 20:33:30|||||||||1
1755549220000|2025-08-18 20:33:40|||||||||4
1755549230000|2025-08-18 20:33:50|||||||||2
1755549240000|2025-08-18 20:34:00|||||||||1
1755549250000|2025-08-18 20:34:10|||||||||2
1755549260000|2025-08-18 20:34:20|||||||||4
1755549270000|2025-08-18 20:34:30|||||||||35
1755549290000|2025-08-18 20:34:50|||||||||2
1755549310000|2025-08-18 20:35:10|||||||||2
1755549390000|2025-08-18 20:36:30|||||||||4
1755549400000|2025-08-18 20:36:40|||||||||1
1755549440000|2025-08-18 20:37:20|||||||||3
1755549460000|2025-08-18 20:37:40|||||||||2
1755549530000|2025-08-18 20:38:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|26
1755549540000|2025-08-18 20:39:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|35
1755549570000|2025-08-18 20:39:30|||||||||3
1755549640000|2025-08-18 20:40:40|||||||||1
1755549790000|2025-08-18 20:43:10|||||||||1
1755549830000|2025-08-18 20:43:50|||||||||1
1755549890000|2025-08-18 20:44:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1755549910000|2025-08-18 20:45:10|||||||||7
1755549930000|2025-08-18 20:45:30|||||||||1
1755550060000|2025-08-18 20:47:40|||||||||1
1755550230000|2025-08-18 20:50:30|||||||||11
1755550250000|2025-08-18 20:50:50|||||||||1
1755550490000|2025-08-18 20:54:50|||||||||1
1755550530000|2025-08-18 20:55:30|||||||||3
1755550580000|2025-08-18 20:56:20|||||||||1
1755550610000|2025-08-18 20:56:50|||||||||4
1755550620000|2025-08-18 20:57:00|||||||||1
1755550660000|2025-08-18 20:57:40|||||||||10
1755550670000|2025-08-18 20:57:50|||||||||3
1755550700000|2025-08-18 20:58:20|||||||||2
1755550740000|2025-08-18 20:59:00|||||||||2
1755550750000|2025-08-18 20:59:10|||||||||11
1755550790000|2025-08-18 20:59:50|||||||||4
1755554400000|2025-08-18 22:00:00|||||||||1
1755554460000|2025-08-18 22:01:00|||||||||3
1755554470000|2025-08-18 22:01:10|18|17.84|18|17.84|18|17.84|18|17.84|5
1755554490000|2025-08-18 22:01:30|||||||||2
1755554530000|2025-08-18 22:02:10|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|50
1755554540000|2025-08-18 22:02:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|1
1755554550000|2025-08-18 22:02:30|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|20
1755554650000|2025-08-18 22:04:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1755554670000|2025-08-18 22:04:30|18|17.84|18|17.84|18|17.84|18|17.84|9
1755554680000|2025-08-18 22:04:40|||||||||1
1755554690000|2025-08-18 22:04:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|62
1755554700000|2025-08-18 22:05:00|||||||||11
1755554800000|2025-08-18 22:06:40|||||||||1
1755554900000|2025-08-18 22:08:20|||||||||1
1755554920000|2025-08-18 22:08:40|||||||||8
1755554940000|2025-08-18 22:09:00|17.9|17.74|17.9|17.74|17.95|17.79|17.9|17.74|104
1755555060000|2025-08-18 22:11:00|||||||||1
1755555350000|2025-08-18 22:15:50|||||||||5
1755555470000|2025-08-18 22:17:50|||||||||3
1755555520000|2025-08-18 22:18:40|||||||||2
1755555540000|2025-08-18 22:19:00|||||||||1
1755555600000|2025-08-18 22:20:00|||||||||2
1755555640000|2025-08-18 22:20:40|||||||||2
1755555660000|2025-08-18 22:21:00|||||||||10
1755555710000|2025-08-18 22:21:50|||||||||4
1755555740000|2025-08-18 22:22:20|||||||||2
1755555760000|2025-08-18 22:22:40|||||||||3
1755555840000|2025-08-18 22:24:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|16
1755556320000|2025-08-18 22:32:00|||||||||6
1755556590000|2025-08-18 22:36:30|||||||||15
1755556610000|2025-08-18 22:36:50|||||||||1
1755557110000|2025-08-18 22:45:10|||||||||1
1755557130000|2025-08-18 22:45:30|||||||||1
1755557140000|2025-08-18 22:45:40|||||||||1
1755557460000|2025-08-18 22:51:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755557490000|2025-08-18 22:51:30|||||||||1
1755557650000|2025-08-18 22:54:10|||||||||1
1755558150000|2025-08-18 23:02:30|||||||||1
1755558270000|2025-08-18 23:04:30|||||||||1
1755558310000|2025-08-18 23:05:10|||||||||11
1755558320000|2025-08-18 23:05:20|||||||||1
1755558380000|2025-08-18 23:06:20|||||||||2
1755558600000|2025-08-18 23:10:00|||||||||1
1755558820000|2025-08-18 23:13:40|||||||||2
1755558910000|2025-08-18 23:15:10|||||||||1
1755559810000|2025-08-18 23:30:10|||||||||2
1755560220000|2025-08-18 23:37:00|||||||||1
1755560710000|2025-08-18 23:45:10|||||||||1
1755560780000|2025-08-18 23:46:20|||||||||1
1755561000000|2025-08-18 23:50:00|||||||||1
1755561160000|2025-08-18 23:52:40|||||||||2
1755561600000|2025-08-19 00:00:00|||||||||6
1755561620000|2025-08-19 00:00:20|||||||||1
1755561650000|2025-08-19 00:00:50|||||||||1
1755561660000|2025-08-19 00:01:00|||||||||3
1755561730000|2025-08-19 00:02:10|||||||||5
1755561740000|2025-08-19 00:02:20|18.01|17.85|17.98|17.82|18.01|17.85|17.96|17.8|35
1755561750000|2025-08-19 00:02:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|9
1755561770000|2025-08-19 00:02:50|17.96|17.8|18.01|17.85|18.01|17.85|17.96|17.8|30
1755561800000|2025-08-19 00:03:20|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|5
1755561830000|2025-08-19 00:03:50|||||||||3
1755561840000|2025-08-19 00:04:00|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|6
1755561920000|2025-08-19 00:05:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1755561990000|2025-08-19 00:06:30|||||||||1
1755562010000|2025-08-19 00:06:50|||||||||1
1755562030000|2025-08-19 00:07:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|109
1755562100000|2025-08-19 00:08:20|||||||||12
1755562200000|2025-08-19 00:10:00|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|1
1755562290000|2025-08-19 00:11:30|||||||||3
1755562310000|2025-08-19 00:11:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|10
1755562380000|2025-08-19 00:13:00|||||||||2
1755562400000|2025-08-19 00:13:20|||||||||3
1755562440000|2025-08-19 00:14:00|||||||||1
1755562470000|2025-08-19 00:14:30|||||||||3
1755562480000|2025-08-19 00:14:40|||||||||1
1755562820000|2025-08-19 00:20:20|||||||||1
1755563030000|2025-08-19 00:23:50|||||||||2
1755563210000|2025-08-19 00:26:50|||||||||4
1755563350000|2025-08-19 00:29:10|||||||||2
1755563400000|2025-08-19 00:30:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|19
1755563420000|2025-08-19 00:30:20|||||||||2
1755563430000|2025-08-19 00:30:30|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|7
1755563440000|2025-08-19 00:30:40|||||||||1
1755563460000|2025-08-19 00:31:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755563470000|2025-08-19 00:31:10|||||||||2
1755563480000|2025-08-19 00:31:20|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1755563490000|2025-08-19 00:31:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1755563520000|2025-08-19 00:32:00|||||||||1
1755563560000|2025-08-19 00:32:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|36
1755563570000|2025-08-19 00:32:50|||||||||1
1755563580000|2025-08-19 00:33:00|||||||||2
1755563590000|2025-08-19 00:33:10|||||||||1
1755563620000|2025-08-19 00:33:40|||||||||7
1755563640000|2025-08-19 00:34:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|29
1755564010000|2025-08-19 00:40:10|||||||||1
1755564050000|2025-08-19 00:40:50|||||||||14
1755564060000|2025-08-19 00:41:00|||||||||1
1755564190000|2025-08-19 00:43:10|||||||||4
1755564250000|2025-08-19 00:44:10|||||||||1
1755564270000|2025-08-19 00:44:30|||||||||1
1755564300000|2025-08-19 00:45:00|||||||||1
1755564410000|2025-08-19 00:46:50|17.96|17.8|17.96|17.8|17.99|17.83|17.96|17.8|70
1755564420000|2025-08-19 00:47:00|17.99|17.83|17.99|17.83|18.01|17.85|17.96|17.8|24
1755564480000|2025-08-19 00:48:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1755564490000|2025-08-19 00:48:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1755564520000|2025-08-19 00:48:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1755564660000|2025-08-19 00:51:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1755564670000|2025-08-19 00:51:10|||||||||11
1755564720000|2025-08-19 00:52:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755564770000|2025-08-19 00:52:50|||||||||1
1755564790000|2025-08-19 00:53:10|||||||||2
1755564810000|2025-08-19 00:53:30|||||||||1
1755564850000|2025-08-19 00:54:10|||||||||4
1755565130000|2025-08-19 00:58:50|||||||||2
1755565200000|2025-08-19 01:00:00|||||||||2
1755565260000|2025-08-19 01:01:00|||||||||4
1755565290000|2025-08-19 01:01:30|||||||||3
1755565320000|2025-08-19 01:02:00|||||||||5
1755565330000|2025-08-19 01:02:10|||||||||3
1755565360000|2025-08-19 01:02:40|||||||||3
1755565380000|2025-08-19 01:03:00|||||||||1
1755565400000|2025-08-19 01:03:20|||||||||1
1755565440000|2025-08-19 01:04:00|||||||||5
1755565480000|2025-08-19 01:04:40|||||||||6
1755565550000|2025-08-19 01:05:50|||||||||5
1755565690000|2025-08-19 01:08:10|||||||||5
1755565780000|2025-08-19 01:09:40|||||||||2
1755565800000|2025-08-19 01:10:00|||||||||1
1755565890000|2025-08-19 01:11:30|||||||||3
1755565900000|2025-08-19 01:11:40|||||||||2
1755565910000|2025-08-19 01:11:50|||||||||1
1755565920000|2025-08-19 01:12:00|||||||||3
1755566040000|2025-08-19 01:14:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|7
1755566160000|2025-08-19 01:16:00|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|46
1755566170000|2025-08-19 01:16:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755566210000|2025-08-19 01:16:50|||||||||1
1755566340000|2025-08-19 01:19:00|||||||||2
1755566690000|2025-08-19 01:24:50|||||||||2
1755566830000|2025-08-19 01:27:10|||||||||10
1755567170000|2025-08-19 01:32:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|24
1755567190000|2025-08-19 01:33:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1755567200000|2025-08-19 01:33:20|||||||||5
1755567220000|2025-08-19 01:33:40|||||||||3
1755567230000|2025-08-19 01:33:50|||||||||3
1755567250000|2025-08-19 01:34:10|||||||||2
1755567610000|2025-08-19 01:40:10|||||||||1
1755567660000|2025-08-19 01:41:00|||||||||5
1755567870000|2025-08-19 01:44:30|||||||||1
1755568040000|2025-08-19 01:47:20|||||||||2
1755568230000|2025-08-19 01:50:30|||||||||1
1755568610000|2025-08-19 01:56:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|127
1755569100000|2025-08-19 02:05:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1755569190000|2025-08-19 02:06:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|0
1755569540000|2025-08-19 02:12:20|||||||||1
1755569570000|2025-08-19 02:12:50|||||||||1
1755569660000|2025-08-19 02:14:20|||||||||1
1755569670000|2025-08-19 02:14:30|||||||||1
1755569760000|2025-08-19 02:16:00|||||||||1
1755569800000|2025-08-19 02:16:40|||||||||1
1755569890000|2025-08-19 02:18:10|||||||||1
1755570140000|2025-08-19 02:22:20|||||||||1
1755570240000|2025-08-19 02:24:00|||||||||2
1755570350000|2025-08-19 02:25:50|||||||||1
1755570360000|2025-08-19 02:26:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|6
1755570430000|2025-08-19 02:27:10|||||||||1
1755570460000|2025-08-19 02:27:40|||||||||1
1755570770000|2025-08-19 02:32:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1755570890000|2025-08-19 02:34:50|||||||||2
1755570910000|2025-08-19 02:35:10|||||||||3
1755570930000|2025-08-19 02:35:30|||||||||1
1755571050000|2025-08-19 02:37:30|||||||||1
1755571070000|2025-08-19 02:37:50|||||||||1
1755571200000|2025-08-19 02:40:00|||||||||1
1755571330000|2025-08-19 02:42:10|||||||||2
1755571360000|2025-08-19 02:42:40|||||||||2
1755571410000|2025-08-19 02:43:30|||||||||1
1755571470000|2025-08-19 02:44:30|||||||||1
1755571520000|2025-08-19 02:45:20|||||||||2
1755571600000|2025-08-19 02:46:40|||||||||3
1755571680000|2025-08-19 02:48:00|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|10
1755571690000|2025-08-19 02:48:10|||||||||1
1755571890000|2025-08-19 02:51:30|||||||||1
1755572130000|2025-08-19 02:55:30|||||||||1
1755572150000|2025-08-19 02:55:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|13
1755572210000|2025-08-19 02:56:50|||||||||6
1755572240000|2025-08-19 02:57:20|||||||||2
1755572270000|2025-08-19 02:57:50|||||||||1
1755572340000|2025-08-19 02:59:00|||||||||1
1755572400000|2025-08-19 03:00:00|||||||||3
1755572410000|2025-08-19 03:00:10|||||||||1
1755572490000|2025-08-19 03:01:30|||||||||1
1755572530000|2025-08-19 03:02:10|||||||||1
1755572670000|2025-08-19 03:04:30|||||||||1
1755572710000|2025-08-19 03:05:10|||||||||2
1755572740000|2025-08-19 03:05:40|||||||||1
1755572750000|2025-08-19 03:05:50|||||||||1
1755572760000|2025-08-19 03:06:00|||||||||2
1755572790000|2025-08-19 03:06:30|||||||||1
1755572800000|2025-08-19 03:06:40|||||||||2
1755572840000|2025-08-19 03:07:20|||||||||5
1755572910000|2025-08-19 03:08:30|||||||||1
1755572930000|2025-08-19 03:08:50|||||||||1
1755573070000|2025-08-19 03:11:10|||||||||1
1755573150000|2025-08-19 03:12:30|||||||||1
1755573200000|2025-08-19 03:13:20|||||||||1
1755573260000|2025-08-19 03:14:20|||||||||2
1755573290000|2025-08-19 03:14:50|||||||||1
1755573330000|2025-08-19 03:15:30|||||||||2
1755573470000|2025-08-19 03:17:50|||||||||1
1755573590000|2025-08-19 03:19:50|||||||||1
1755573600000|2025-08-19 03:20:00|||||||||1
1755573610000|2025-08-19 03:20:10|||||||||1
1755573650000|2025-08-19 03:20:50|||||||||1
1755573710000|2025-08-19 03:21:50|||||||||8
1755573820000|2025-08-19 03:23:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|29
1755573830000|2025-08-19 03:23:50|||||||||1
1755574140000|2025-08-19 03:29:00|||||||||2
1755574400000|2025-08-19 03:33:20|||||||||1
1755574570000|2025-08-19 03:36:10|||||||||2
1755574620000|2025-08-19 03:37:00|||||||||4
1755574640000|2025-08-19 03:37:20|||||||||3
1755574660000|2025-08-19 03:37:40|||||||||1
1755574670000|2025-08-19 03:37:50|||||||||1
1755574730000|2025-08-19 03:38:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1755574740000|2025-08-19 03:39:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1755574930000|2025-08-19 03:42:10|||||||||2
1755575020000|2025-08-19 03:43:40|||||||||1
1755575060000|2025-08-19 03:44:20|||||||||1
1755575200000|2025-08-19 03:46:40|||||||||1
1755575330000|2025-08-19 03:48:50|||||||||1
1755575460000|2025-08-19 03:51:00|||||||||2
1755575530000|2025-08-19 03:52:10|||||||||3
1755575600000|2025-08-19 03:53:20|||||||||1
1755575730000|2025-08-19 03:55:30|||||||||1
1755575780000|2025-08-19 03:56:20|||||||||1
1755575840000|2025-08-19 03:57:20|||||||||2
1755575860000|2025-08-19 03:57:40|||||||||2
1755576000000|2025-08-19 04:00:00|||||||||2
1755576030000|2025-08-19 04:00:30|||||||||1
1755576130000|2025-08-19 04:02:10|||||||||1
1755576210000|2025-08-19 04:03:30|||||||||1
1755576260000|2025-08-19 04:04:20|||||||||1
1755576280000|2025-08-19 04:04:40|||||||||1
1755576400000|2025-08-19 04:06:40|||||||||2
1755576530000|2025-08-19 04:08:50|||||||||1
1755576660000|2025-08-19 04:11:00|||||||||1
1755576800000|2025-08-19 04:13:20|||||||||1
1755576930000|2025-08-19 04:15:30|||||||||2
1755577060000|2025-08-19 04:17:40|||||||||1
1755577080000|2025-08-19 04:18:00|||||||||5
1755577200000|2025-08-19 04:20:00|||||||||1
1755577250000|2025-08-19 04:20:50|||||||||1
1755577330000|2025-08-19 04:22:10|||||||||1
1755577460000|2025-08-19 04:24:20|||||||||2
1755577560000|2025-08-19 04:26:00|||||||||2
1755577600000|2025-08-19 04:26:40|||||||||1
1755577730000|2025-08-19 04:28:50|||||||||1
1755577860000|2025-08-19 04:31:00|||||||||1
1755578000000|2025-08-19 04:33:20|||||||||2
1755578080000|2025-08-19 04:34:40|||||||||3
1755578130000|2025-08-19 04:35:30|||||||||1
1755578260000|2025-08-19 04:37:40|||||||||1
1755578400000|2025-08-19 04:40:00|||||||||2
1755578530000|2025-08-19 04:42:10|||||||||1
1755578590000|2025-08-19 04:43:10|||||||||1
1755578660000|2025-08-19 04:44:20|||||||||1
1755578710000|2025-08-19 04:45:10|||||||||1
1755578800000|2025-08-19 04:46:40|||||||||1
1755578930000|2025-08-19 04:48:50|||||||||2
1755579060000|2025-08-19 04:51:00|||||||||1
1755579100000|2025-08-19 04:51:40|||||||||2
1755579110000|2025-08-19 04:51:50|||||||||1
1755579200000|2025-08-19 04:53:20|||||||||1
1755579330000|2025-08-19 04:55:30|||||||||1
1755579460000|2025-08-19 04:57:40|||||||||2
1755579590000|2025-08-19 04:59:50|||||||||1
1755579720000|2025-08-19 05:02:00|||||||||2
1755579730000|2025-08-19 05:02:10|||||||||1
1755579860000|2025-08-19 05:04:20|||||||||1
1755579990000|2025-08-19 05:06:30|||||||||7
1755580000000|2025-08-19 05:06:40|||||||||53
1755580040000|2025-08-19 05:07:20|||||||||2
1755580320000|2025-08-19 05:12:00|||||||||1
1755580370000|2025-08-19 05:12:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1755580410000|2025-08-19 05:13:30|||||||||1
1755580430000|2025-08-19 05:13:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|14
1755580440000|2025-08-19 05:14:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|20
1755580480000|2025-08-19 05:14:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1755580760000|2025-08-19 05:19:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1755580930000|2025-08-19 05:22:10|||||||||8
1755580950000|2025-08-19 05:22:30|||||||||2
1755581330000|2025-08-19 05:28:50|||||||||1
1755581460000|2025-08-19 05:31:00|||||||||2
1755581540000|2025-08-19 05:32:20|||||||||1
1755581590000|2025-08-19 05:33:10|||||||||1
1755581730000|2025-08-19 05:35:30|||||||||1
1755581860000|2025-08-19 05:37:40|||||||||1
1755581990000|2025-08-19 05:39:50|||||||||2
1755582130000|2025-08-19 05:42:10|||||||||1
1755582260000|2025-08-19 05:44:20|||||||||1
1755582390000|2025-08-19 05:46:30|||||||||1
1755582470000|2025-08-19 05:47:50|||||||||1
1755582530000|2025-08-19 05:48:50|||||||||2
1755582660000|2025-08-19 05:51:00|||||||||1
1755582770000|2025-08-19 05:52:50|||||||||1
1755582790000|2025-08-19 05:53:10|||||||||1
1755582930000|2025-08-19 05:55:30|||||||||3
1755583060000|2025-08-19 05:57:40|||||||||2
1755583190000|2025-08-19 05:59:50|||||||||3
1755583260000|2025-08-19 06:01:00|||||||||16
1755583420000|2025-08-19 06:03:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|84
1755583430000|2025-08-19 06:03:50|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|12
1755583440000|2025-08-19 06:04:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|2
1755583480000|2025-08-19 06:04:40|||||||||1
1755583570000|2025-08-19 06:06:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1755583590000|2025-08-19 06:06:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1755583740000|2025-08-19 06:09:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1755583760000|2025-08-19 06:09:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1755583790000|2025-08-19 06:09:50|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1755583820000|2025-08-19 06:10:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1755583940000|2025-08-19 06:12:20|||||||||2
1755584160000|2025-08-19 06:16:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1755584210000|2025-08-19 06:16:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1755584220000|2025-08-19 06:17:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|20
1755584230000|2025-08-19 06:17:10|||||||||1
1755584250000|2025-08-19 06:17:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1755584260000|2025-08-19 06:17:40|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|8
1755584270000|2025-08-19 06:17:50|||||||||1
1755584330000|2025-08-19 06:18:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1755584370000|2025-08-19 06:19:30|||||||||3
1755584820000|2025-08-19 06:27:00|||||||||1
1755585060000|2025-08-19 06:31:00|||||||||9
1755585070000|2025-08-19 06:31:10|||||||||5
1755585210000|2025-08-19 06:33:30|||||||||1
1755585440000|2025-08-19 06:37:20|||||||||3
1755585450000|2025-08-19 06:37:30|||||||||3
1755585580000|2025-08-19 06:39:40|||||||||2
1755585870000|2025-08-19 06:44:30|||||||||2
1755586110000|2025-08-19 06:48:30|||||||||1
1755586480000|2025-08-19 06:54:40|||||||||1
1755586500000|2025-08-19 06:55:00|||||||||2
1755586580000|2025-08-19 06:56:20|||||||||3
1755586590000|2025-08-19 06:56:30|||||||||3
1755586710000|2025-08-19 06:58:30|||||||||1
1755586810000|2025-08-19 07:00:10|||||||||3
1755586820000|2025-08-19 07:00:20|||||||||9
1755586840000|2025-08-19 07:00:40|||||||||7
1755586850000|2025-08-19 07:00:50|||||||||1
1755586880000|2025-08-19 07:01:20|||||||||1
1755586890000|2025-08-19 07:01:30|||||||||13
1755586900000|2025-08-19 07:01:40|||||||||4
1755586910000|2025-08-19 07:01:50|||||||||1
1755587050000|2025-08-19 07:04:10|||||||||3
1755587070000|2025-08-19 07:04:30|||||||||2
1755587080000|2025-08-19 07:04:40|||||||||2
1755587370000|2025-08-19 07:09:30|||||||||2
1755587440000|2025-08-19 07:10:40|||||||||1
1755587590000|2025-08-19 07:13:10|||||||||17
1755587610000|2025-08-19 07:13:30|||||||||1
1755587780000|2025-08-19 07:16:20|||||||||1
1755587930000|2025-08-19 07:18:50|||||||||1
1755587990000|2025-08-19 07:19:50|||||||||1
1755588070000|2025-08-19 07:21:10|||||||||2
1755588080000|2025-08-19 07:21:20|||||||||4
1755588520000|2025-08-19 07:28:40|||||||||3
1755588530000|2025-08-19 07:28:50|||||||||1
1755588580000|2025-08-19 07:29:40|||||||||1
1755588650000|2025-08-19 07:30:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|42
1755588740000|2025-08-19 07:32:20|||||||||36
1755588750000|2025-08-19 07:32:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1755588910000|2025-08-19 07:35:10|||||||||3
1755588960000|2025-08-19 07:36:00|||||||||7
1755589040000|2025-08-19 07:37:20|||||||||2
1755589060000|2025-08-19 07:37:40|||||||||1
1755589130000|2025-08-19 07:38:50|||||||||3
1755589160000|2025-08-19 07:39:20|||||||||1
1755589240000|2025-08-19 07:40:40|||||||||1
1755589260000|2025-08-19 07:41:00|||||||||3
1755589280000|2025-08-19 07:41:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|9
1755589310000|2025-08-19 07:41:50|||||||||3
1755589360000|2025-08-19 07:42:40|||||||||3
1755589410000|2025-08-19 07:43:30|18|17.84|18|17.84|18.03|17.87|18|17.84|23
1755589420000|2025-08-19 07:43:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1755589470000|2025-08-19 07:44:30|18|17.84|18|17.84|18|17.84|18|17.84|8
1755589480000|2025-08-19 07:44:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1755589510000|2025-08-19 07:45:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1755589550000|2025-08-19 07:45:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1755589560000|2025-08-19 07:46:00|18|17.84|18|17.84|18|17.84|17.98|17.82|5
1755589570000|2025-08-19 07:46:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1755589650000|2025-08-19 07:47:30|||||||||2
1755589720000|2025-08-19 07:48:40|||||||||3
1755589740000|2025-08-19 07:49:00|||||||||20
1755589750000|2025-08-19 07:49:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1755589760000|2025-08-19 07:49:20|||||||||2
1755589780000|2025-08-19 07:49:40|||||||||1
1755589900000|2025-08-19 07:51:40|||||||||4
1755589910000|2025-08-19 07:51:50|||||||||2
1755590120000|2025-08-19 07:55:20|||||||||1
1755590250000|2025-08-19 07:57:30|||||||||36
1755590260000|2025-08-19 07:57:40|||||||||2
1755590270000|2025-08-19 07:57:50|||||||||3
1755590280000|2025-08-19 07:58:00|||||||||5
1755590290000|2025-08-19 07:58:10|||||||||5
1755590320000|2025-08-19 07:58:40|||||||||1
1755590400000|2025-08-19 08:00:00|||||||||3
1755590410000|2025-08-19 08:00:10|||||||||3
1755590420000|2025-08-19 08:00:20|||||||||4
1755590430000|2025-08-19 08:00:30|||||||||4
1755590440000|2025-08-19 08:00:40|||||||||1
1755590460000|2025-08-19 08:01:00|||||||||2
1755590480000|2025-08-19 08:01:20|||||||||5
1755590490000|2025-08-19 08:01:30|||||||||5
1755590500000|2025-08-19 08:01:40|||||||||4
1755590510000|2025-08-19 08:01:50|||||||||2
1755590530000|2025-08-19 08:02:10|||||||||1
1755590540000|2025-08-19 08:02:20|||||||||4
1755590580000|2025-08-19 08:03:00|||||||||10
1755590640000|2025-08-19 08:04:00|||||||||3
1755590660000|2025-08-19 08:04:20|||||||||1
1755590700000|2025-08-19 08:05:00|||||||||1
1755590940000|2025-08-19 08:09:00|||||||||3
1755591040000|2025-08-19 08:10:40|||||||||15
1755591090000|2025-08-19 08:11:30|||||||||27
1755591390000|2025-08-19 08:16:30|||||||||1
1755591420000|2025-08-19 08:17:00|||||||||109
1755591430000|2025-08-19 08:17:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|64
1755591440000|2025-08-19 08:17:20|||||||||7
1755591480000|2025-08-19 08:18:00|||||||||1
1755591570000|2025-08-19 08:19:30|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|12
1755591590000|2025-08-19 08:19:50|||||||||1
1755591680000|2025-08-19 08:21:20|||||||||1
1755591710000|2025-08-19 08:21:50|||||||||8
1755591720000|2025-08-19 08:22:00|||||||||3
1755591820000|2025-08-19 08:23:40|||||||||1
1755591830000|2025-08-19 08:23:50|||||||||3
1755591860000|2025-08-19 08:24:20|||||||||1
1755591950000|2025-08-19 08:25:50|||||||||14
1755592100000|2025-08-19 08:28:20|18.01|17.85|17.98|17.82|18.03|17.87|17.98|17.82|39
1755592110000|2025-08-19 08:28:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|34
1755592160000|2025-08-19 08:29:20|||||||||5
1755592240000|2025-08-19 08:30:40|||||||||7
1755592250000|2025-08-19 08:30:50|||||||||2
1755592260000|2025-08-19 08:31:00|||||||||10
1755592270000|2025-08-19 08:31:10|||||||||5
1755592390000|2025-08-19 08:33:10|||||||||4
1755592410000|2025-08-19 08:33:30|||||||||2
1755592440000|2025-08-19 08:34:00|||||||||1
1755592480000|2025-08-19 08:34:40|||||||||2
1755592590000|2025-08-19 08:36:30|||||||||4
1755592640000|2025-08-19 08:37:20|||||||||7
1755592660000|2025-08-19 08:37:40|||||||||2
1755592790000|2025-08-19 08:39:50|||||||||1
1755592870000|2025-08-19 08:41:10|||||||||2
1755593030000|2025-08-19 08:43:50|||||||||17
1755593080000|2025-08-19 08:44:40|||||||||1
1755593360000|2025-08-19 08:49:20|||||||||8
1755593500000|2025-08-19 08:51:40|||||||||1
1755593600000|2025-08-19 08:53:20|||||||||1
1755593610000|2025-08-19 08:53:30|||||||||8
1755593620000|2025-08-19 08:53:40|||||||||9
1755593660000|2025-08-19 08:54:20|||||||||1
1755593730000|2025-08-19 08:55:30|||||||||1
1755593880000|2025-08-19 08:58:00|||||||||1
1755593920000|2025-08-19 08:58:40|||||||||1
1755593940000|2025-08-19 08:59:00|||||||||1
1755594000000|2025-08-19 09:00:00|||||||||1
1755594340000|2025-08-19 09:05:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|35
1755594430000|2025-08-19 09:07:10|||||||||1
1755594600000|2025-08-19 09:10:00|||||||||5
1755594720000|2025-08-19 09:12:00|||||||||1
1755595120000|2025-08-19 09:18:40|||||||||1
1755595340000|2025-08-19 09:22:20|||||||||1
1755595810000|2025-08-19 09:30:10|||||||||1
1755595840000|2025-08-19 09:30:40|||||||||1
1755595860000|2025-08-19 09:31:00|||||||||1
1755595880000|2025-08-19 09:31:20|||||||||1
1755596020000|2025-08-19 09:33:40|||||||||10
1755596190000|2025-08-19 09:36:30|||||||||11
1755596200000|2025-08-19 09:36:40|||||||||9
1755596280000|2025-08-19 09:38:00|||||||||311
1755596290000|2025-08-19 09:38:10|||||||||1
1755596450000|2025-08-19 09:40:50|||||||||3
1755596550000|2025-08-19 09:42:30|||||||||1
1755596750000|2025-08-19 09:45:50|||||||||1
1755596770000|2025-08-19 09:46:10|||||||||1
1755596810000|2025-08-19 09:46:50|||||||||2
1755596940000|2025-08-19 09:49:00|||||||||2
1755597030000|2025-08-19 09:50:30|||||||||1
1755597070000|2025-08-19 09:51:10|||||||||3
1755597190000|2025-08-19 09:53:10|||||||||1
1755597200000|2025-08-19 09:53:20|||||||||23
1755597230000|2025-08-19 09:53:50|||||||||10
1755597250000|2025-08-19 09:54:10|||||||||2
1755597320000|2025-08-19 09:55:20|||||||||2
1755597480000|2025-08-19 09:58:00|||||||||24
1755597510000|2025-08-19 09:58:30|||||||||1
1755597530000|2025-08-19 09:58:50|||||||||2
1755597550000|2025-08-19 09:59:10|||||||||1
1755597600000|2025-08-19 10:00:00|||||||||35
1755597610000|2025-08-19 10:00:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1755597660000|2025-08-19 10:01:00|||||||||1
1755597680000|2025-08-19 10:01:20|||||||||3
1755597710000|2025-08-19 10:01:50|||||||||3
1755597740000|2025-08-19 10:02:20|||||||||3
1755597750000|2025-08-19 10:02:30|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|13
1755597800000|2025-08-19 10:03:20|||||||||2
1755597900000|2025-08-19 10:05:00|||||||||1
1755597980000|2025-08-19 10:06:20|||||||||1
1755597990000|2025-08-19 10:06:30|||||||||1
1755598030000|2025-08-19 10:07:10|||||||||1
1755598040000|2025-08-19 10:07:20|||||||||1
1755598050000|2025-08-19 10:07:30|||||||||1
1755598080000|2025-08-19 10:08:00|||||||||2
1755598130000|2025-08-19 10:08:50|||||||||3
1755598140000|2025-08-19 10:09:00|||||||||1
1755598180000|2025-08-19 10:09:40|||||||||1
1755598190000|2025-08-19 10:09:50|||||||||1
1755598230000|2025-08-19 10:10:30|||||||||2
1755598280000|2025-08-19 10:11:20|||||||||1
1755598370000|2025-08-19 10:12:50|||||||||94
1755598430000|2025-08-19 10:13:50|||||||||2
1755598510000|2025-08-19 10:15:10|||||||||2
1755598640000|2025-08-19 10:17:20|||||||||4
1755598700000|2025-08-19 10:18:20|||||||||1
1755598810000|2025-08-19 10:20:10|||||||||5
1755598950000|2025-08-19 10:22:30|||||||||2
1755599310000|2025-08-19 10:28:30|||||||||1
1755599440000|2025-08-19 10:30:40|||||||||15
1755599480000|2025-08-19 10:31:20|||||||||1
1755599490000|2025-08-19 10:31:30|||||||||6
1755599500000|2025-08-19 10:31:40|||||||||1
1755599540000|2025-08-19 10:32:20|||||||||1
1755599720000|2025-08-19 10:35:20|||||||||1
1755599730000|2025-08-19 10:35:30|||||||||1
1755599910000|2025-08-19 10:38:30|||||||||5
1755599930000|2025-08-19 10:38:50|||||||||5
1755600000000|2025-08-19 10:40:00|||||||||3
1755600110000|2025-08-19 10:41:50|||||||||1
1755600160000|2025-08-19 10:42:40|||||||||100
1755600170000|2025-08-19 10:42:50|||||||||66
1755600530000|2025-08-19 10:48:50|||||||||2
1755600590000|2025-08-19 10:49:50|||||||||1
1755600630000|2025-08-19 10:50:30|||||||||2
1755600660000|2025-08-19 10:51:00|||||||||4
1755600670000|2025-08-19 10:51:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1755600690000|2025-08-19 10:51:30|||||||||1
1755600770000|2025-08-19 10:52:50|||||||||1
1755600780000|2025-08-19 10:53:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1755600890000|2025-08-19 10:54:50|||||||||1
1755600930000|2025-08-19 10:55:30|||||||||4
1755600970000|2025-08-19 10:56:10|||||||||15
1755600980000|2025-08-19 10:56:20|||||||||10
1755601150000|2025-08-19 10:59:10|||||||||1
1755601320000|2025-08-19 11:02:00|||||||||6
1755601380000|2025-08-19 11:03:00|||||||||2
1755601390000|2025-08-19 11:03:10|||||||||1
1755601410000|2025-08-19 11:03:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|11
1755601440000|2025-08-19 11:04:00|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|12
1755601510000|2025-08-19 11:05:10|||||||||3
1755601770000|2025-08-19 11:09:30|||||||||8
1755601950000|2025-08-19 11:12:30|||||||||1
1755602010000|2025-08-19 11:13:30|||||||||3
1755602020000|2025-08-19 11:13:40|||||||||1
1755602040000|2025-08-19 11:14:00|||||||||5
1755602070000|2025-08-19 11:14:30|||||||||1
1755602080000|2025-08-19 11:14:40|||||||||2
1755602110000|2025-08-19 11:15:10|||||||||1
1755602120000|2025-08-19 11:15:20|||||||||8
1755602140000|2025-08-19 11:15:40|||||||||8
1755602170000|2025-08-19 11:16:10|||||||||2
1755602180000|2025-08-19 11:16:20|||||||||1
1755602210000|2025-08-19 11:16:50|||||||||1
1755602240000|2025-08-19 11:17:20|||||||||1
1755602260000|2025-08-19 11:17:40|||||||||3
1755602280000|2025-08-19 11:18:00|||||||||1
1755602310000|2025-08-19 11:18:30|||||||||1
1755602320000|2025-08-19 11:18:40|||||||||1
1755602350000|2025-08-19 11:19:10|||||||||2
1755602370000|2025-08-19 11:19:30|||||||||1
1755602380000|2025-08-19 11:19:40|||||||||4
1755602410000|2025-08-19 11:20:10|||||||||7
1755602450000|2025-08-19 11:20:50|||||||||9
1755602480000|2025-08-19 11:21:20|||||||||2
1755602520000|2025-08-19 11:22:00|||||||||1
1755602530000|2025-08-19 11:22:10|||||||||16
1755602550000|2025-08-19 11:22:30|||||||||1
1755602590000|2025-08-19 11:23:10|||||||||2
1755602620000|2025-08-19 11:23:40|||||||||1
1755602650000|2025-08-19 11:24:10|||||||||1
1755602680000|2025-08-19 11:24:40|||||||||8
1755602690000|2025-08-19 11:24:50|||||||||1
1755602720000|2025-08-19 11:25:20|||||||||1
1755602730000|2025-08-19 11:25:30|||||||||1
1755602750000|2025-08-19 11:25:50|||||||||1
1755602760000|2025-08-19 11:26:00|||||||||1
1755602790000|2025-08-19 11:26:30|||||||||1
1755602820000|2025-08-19 11:27:00|||||||||1
1755602860000|2025-08-19 11:27:40|||||||||1
1755602890000|2025-08-19 11:28:10|||||||||1
1755602930000|2025-08-19 11:28:50|||||||||2
1755602960000|2025-08-19 11:29:20|||||||||1
1755602990000|2025-08-19 11:29:50|||||||||1
1755603030000|2025-08-19 11:30:30|||||||||1
1755603060000|2025-08-19 11:31:00|||||||||1
1755603100000|2025-08-19 11:31:40|||||||||2
1755603130000|2025-08-19 11:32:10|||||||||2
1755603160000|2025-08-19 11:32:40|||||||||2
1755603200000|2025-08-19 11:33:20|||||||||2
1755603230000|2025-08-19 11:33:50|||||||||1
1755603260000|2025-08-19 11:34:20|||||||||2
1755603270000|2025-08-19 11:34:30|||||||||1
1755603300000|2025-08-19 11:35:00|||||||||5
1755603320000|2025-08-19 11:35:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|85
1755603330000|2025-08-19 11:35:30|||||||||15
1755603340000|2025-08-19 11:35:40|||||||||7
1755603370000|2025-08-19 11:36:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|109
1755603400000|2025-08-19 11:36:40|||||||||1
1755603420000|2025-08-19 11:37:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|156
1755603440000|2025-08-19 11:37:20|||||||||1
1755603450000|2025-08-19 11:37:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|8
1755603460000|2025-08-19 11:37:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1755603470000|2025-08-19 11:37:50|||||||||1
1755603490000|2025-08-19 11:38:10|||||||||1
1755603510000|2025-08-19 11:38:30|||||||||1
1755603530000|2025-08-19 11:38:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|14
1755603540000|2025-08-19 11:39:00|||||||||1
1755603550000|2025-08-19 11:39:10|||||||||11
1755603560000|2025-08-19 11:39:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|14
1755603570000|2025-08-19 11:39:30|||||||||2
1755603580000|2025-08-19 11:39:40|||||||||2
1755603600000|2025-08-19 11:40:00|||||||||18
1755603610000|2025-08-19 11:40:10|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|3
1755603640000|2025-08-19 11:40:40|||||||||1
1755603650000|2025-08-19 11:40:50|||||||||3
1755603660000|2025-08-19 11:41:00|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|8
1755603670000|2025-08-19 11:41:10|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|0
1755603680000|2025-08-19 11:41:20|||||||||1
1755603690000|2025-08-19 11:41:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|1
1755603700000|2025-08-19 11:41:40|17.99|17.83|17.94|17.78|17.99|17.83|17.94|17.78|0
1755603710000|2025-08-19 11:41:50|||||||||1
1755603720000|2025-08-19 11:42:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1755603730000|2025-08-19 11:42:10|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|2
1755603740000|2025-08-19 11:42:20|||||||||1
1755603750000|2025-08-19 11:42:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755603760000|2025-08-19 11:42:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1755603770000|2025-08-19 11:42:50|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|0
1755603780000|2025-08-19 11:43:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|24
1755603810000|2025-08-19 11:43:30|||||||||1
1755603830000|2025-08-19 11:43:50|||||||||110
1755603850000|2025-08-19 11:44:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|11
1755603880000|2025-08-19 11:44:40|||||||||2
1755603890000|2025-08-19 11:44:50|||||||||10
1755603900000|2025-08-19 11:45:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|16
1755603910000|2025-08-19 11:45:10|||||||||3
1755603920000|2025-08-19 11:45:20|||||||||7
1755603930000|2025-08-19 11:45:30|||||||||5
1755603950000|2025-08-19 11:45:50|||||||||1
1755603980000|2025-08-19 11:46:20|||||||||1
1755603990000|2025-08-19 11:46:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1755604000000|2025-08-19 11:46:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|7
1755604020000|2025-08-19 11:47:00|17.99|17.83|17.94|17.78|17.99|17.83|17.94|17.78|10
1755604030000|2025-08-19 11:47:10|||||||||1
1755604040000|2025-08-19 11:47:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|16
1755604050000|2025-08-19 11:47:30|||||||||4
1755604060000|2025-08-19 11:47:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1755604080000|2025-08-19 11:48:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1755604120000|2025-08-19 11:48:40|||||||||22
1755604140000|2025-08-19 11:49:00|||||||||1
1755604150000|2025-08-19 11:49:10|||||||||1
1755604190000|2025-08-19 11:49:50|||||||||1
1755604220000|2025-08-19 11:50:20|||||||||9
1755604250000|2025-08-19 11:50:50|||||||||1
1755604260000|2025-08-19 11:51:00|||||||||1
1755604270000|2025-08-19 11:51:10|||||||||7
1755604280000|2025-08-19 11:51:20|||||||||4
1755604290000|2025-08-19 11:51:30|||||||||1
1755604300000|2025-08-19 11:51:40|||||||||1
1755604320000|2025-08-19 11:52:00|||||||||1
1755604350000|2025-08-19 11:52:30|||||||||2
1755604360000|2025-08-19 11:52:40|||||||||4
1755604390000|2025-08-19 11:53:10|||||||||24
1755604400000|2025-08-19 11:53:20|||||||||7
1755604410000|2025-08-19 11:53:30|||||||||3
1755604430000|2025-08-19 11:53:50|||||||||1
1755604440000|2025-08-19 11:54:00|||||||||6
1755604450000|2025-08-19 11:54:10|||||||||5
1755604460000|2025-08-19 11:54:20|||||||||18
1755604470000|2025-08-19 11:54:30|||||||||82
1755604480000|2025-08-19 11:54:40|||||||||67
1755604490000|2025-08-19 11:54:50|||||||||6
1755604500000|2025-08-19 11:55:00|||||||||71
1755604510000|2025-08-19 11:55:10|||||||||15
1755604520000|2025-08-19 11:55:20|||||||||2
1755604530000|2025-08-19 11:55:30|17.99|17.83|17.94|17.78|17.99|17.83|17.94|17.78|119
1755604560000|2025-08-19 11:56:00|||||||||1
1755604580000|2025-08-19 11:56:20|||||||||2
1755604590000|2025-08-19 11:56:30|||||||||22
1755604600000|2025-08-19 11:56:40|||||||||8
1755604610000|2025-08-19 11:56:50|||||||||38
1755604630000|2025-08-19 11:57:10|||||||||4
1755604640000|2025-08-19 11:57:20|||||||||121
1755604660000|2025-08-19 11:57:40|||||||||4
1755604670000|2025-08-19 11:57:50|||||||||1
1755604680000|2025-08-19 11:58:00|||||||||6
1755604690000|2025-08-19 11:58:10|||||||||2
1755604700000|2025-08-19 11:58:20|||||||||1
1755604730000|2025-08-19 11:58:50|||||||||1
1755604740000|2025-08-19 11:59:00|||||||||11
1755604770000|2025-08-19 11:59:30|||||||||41
1755604790000|2025-08-19 11:59:50|||||||||8
1755604800000|2025-08-19 12:00:00|||||||||1
1755604830000|2025-08-19 12:00:30|||||||||8
1755604840000|2025-08-19 12:00:40|||||||||1
1755604870000|2025-08-19 12:01:10|||||||||9
1755604880000|2025-08-19 12:01:20|||||||||3
1755604900000|2025-08-19 12:01:40|||||||||1
1755604930000|2025-08-19 12:02:10|||||||||1
1755604940000|2025-08-19 12:02:20|||||||||10
1755604960000|2025-08-19 12:02:40|17.97|17.81|17.99|17.83|17.99|17.83|17.94|17.78|27
1755604970000|2025-08-19 12:02:50|||||||||32
1755604980000|2025-08-19 12:03:00|||||||||68
1755604990000|2025-08-19 12:03:10|||||||||40
1755605000000|2025-08-19 12:03:20|||||||||1
1755605020000|2025-08-19 12:03:40|||||||||22
1755605030000|2025-08-19 12:03:50|||||||||2
1755605040000|2025-08-19 12:04:00|||||||||1
1755605050000|2025-08-19 12:04:10|||||||||2
1755605070000|2025-08-19 12:04:30|||||||||1
1755605080000|2025-08-19 12:04:40|||||||||12
1755605100000|2025-08-19 12:05:00|||||||||26
1755605110000|2025-08-19 12:05:10|||||||||9
1755605130000|2025-08-19 12:05:30|||||||||14
1755605170000|2025-08-19 12:06:10|||||||||1
1755605200000|2025-08-19 12:06:40|||||||||3
1755605210000|2025-08-19 12:06:50|||||||||1
1755605240000|2025-08-19 12:07:20|||||||||1
1755605260000|2025-08-19 12:07:40|||||||||2
1755605270000|2025-08-19 12:07:50|||||||||2
1755605280000|2025-08-19 12:08:00|||||||||1
1755605290000|2025-08-19 12:08:10|||||||||1
1755605300000|2025-08-19 12:08:20|||||||||49
1755605310000|2025-08-19 12:08:30|||||||||1
1755605320000|2025-08-19 12:08:40|||||||||3
1755605340000|2025-08-19 12:09:00|||||||||1
1755605350000|2025-08-19 12:09:10|||||||||3
1755605380000|2025-08-19 12:09:40|||||||||1
1755605390000|2025-08-19 12:09:50|||||||||2
1755605410000|2025-08-19 12:10:10|||||||||1
1755605450000|2025-08-19 12:10:50|||||||||1
1755605460000|2025-08-19 12:11:00|||||||||29
1755605470000|2025-08-19 12:11:10|||||||||12
1755605490000|2025-08-19 12:11:30|||||||||38
1755605520000|2025-08-19 12:12:00|||||||||1
1755605530000|2025-08-19 12:12:10|||||||||1
1755605540000|2025-08-19 12:12:20|||||||||3
1755605550000|2025-08-19 12:12:30|||||||||1
1755605560000|2025-08-19 12:12:40|||||||||2
1755605580000|2025-08-19 12:13:00|||||||||1
1755605620000|2025-08-19 12:13:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|16
1755605650000|2025-08-19 12:14:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|14
1755605660000|2025-08-19 12:14:20|||||||||9
1755605690000|2025-08-19 12:14:50|||||||||1
1755605700000|2025-08-19 12:15:00|||||||||10
1755605720000|2025-08-19 12:15:20|||||||||9
1755605730000|2025-08-19 12:15:30|||||||||7
1755605750000|2025-08-19 12:15:50|||||||||1
1755605760000|2025-08-19 12:16:00|||||||||8
1755605790000|2025-08-19 12:16:30|||||||||1
1755605820000|2025-08-19 12:17:00|||||||||1
1755605860000|2025-08-19 12:17:40|||||||||4
1755605890000|2025-08-19 12:18:10|||||||||5
1755605920000|2025-08-19 12:18:40|||||||||1
1755605960000|2025-08-19 12:19:20|||||||||1
1755605980000|2025-08-19 12:19:40|||||||||5
1755605990000|2025-08-19 12:19:50|||||||||1
1755606030000|2025-08-19 12:20:30|||||||||1
1755606050000|2025-08-19 12:20:50|||||||||3
1755606060000|2025-08-19 12:21:00|||||||||7
1755606070000|2025-08-19 12:21:10|||||||||90
1755606080000|2025-08-19 12:21:20|||||||||1
1755606090000|2025-08-19 12:21:30|||||||||1
1755606120000|2025-08-19 12:22:00|||||||||10
1755606130000|2025-08-19 12:22:10|||||||||2
1755606140000|2025-08-19 12:22:20|||||||||1
1755606150000|2025-08-19 12:22:30|||||||||4
1755606160000|2025-08-19 12:22:40|||||||||6
1755606190000|2025-08-19 12:23:10|||||||||3
1755606200000|2025-08-19 12:23:20|||||||||1
1755606230000|2025-08-19 12:23:50|||||||||1
1755606240000|2025-08-19 12:24:00|||||||||8
1755606260000|2025-08-19 12:24:20|||||||||1
1755606270000|2025-08-19 12:24:30|||||||||32
1755606280000|2025-08-19 12:24:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|9
1755606290000|2025-08-19 12:24:50|||||||||4
1755606300000|2025-08-19 12:25:00|||||||||1
1755606330000|2025-08-19 12:25:30|||||||||5
1755606340000|2025-08-19 12:25:40|||||||||15
1755606350000|2025-08-19 12:25:50|||||||||50
1755606360000|2025-08-19 12:26:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|21
1755606370000|2025-08-19 12:26:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1755606390000|2025-08-19 12:26:30|||||||||3
1755606400000|2025-08-19 12:26:40|||||||||1
1755606420000|2025-08-19 12:27:00|17.97|17.81|17.94|17.78|17.97|17.81|17.94|17.78|61
1755606430000|2025-08-19 12:27:10|||||||||6
1755606440000|2025-08-19 12:27:20|||||||||1
1755606460000|2025-08-19 12:27:40|||||||||4
1755606470000|2025-08-19 12:27:50|||||||||7
1755606500000|2025-08-19 12:28:20|||||||||2
1755606540000|2025-08-19 12:29:00|||||||||2
1755606550000|2025-08-19 12:29:10|||||||||4
1755606570000|2025-08-19 12:29:30|||||||||1
1755606590000|2025-08-19 12:29:50|||||||||1
1755606600000|2025-08-19 12:30:00|||||||||2
1755606610000|2025-08-19 12:30:10|||||||||2
1755606620000|2025-08-19 12:30:20|||||||||8
1755606640000|2025-08-19 12:30:40|||||||||7
1755606650000|2025-08-19 12:30:50|||||||||7
1755606660000|2025-08-19 12:31:00|||||||||21
1755606670000|2025-08-19 12:31:10|||||||||26
1755606690000|2025-08-19 12:31:30|||||||||1
1755606710000|2025-08-19 12:31:50|||||||||1
1755606740000|2025-08-19 12:32:20|||||||||1
1755606780000|2025-08-19 12:33:00|||||||||8
1755606800000|2025-08-19 12:33:20|||||||||8
1755606810000|2025-08-19 12:33:30|||||||||1
1755606840000|2025-08-19 12:34:00|||||||||1
1755606880000|2025-08-19 12:34:40|||||||||1
1755606910000|2025-08-19 12:35:10|||||||||1
1755606950000|2025-08-19 12:35:50|||||||||1
1755606980000|2025-08-19 12:36:20|||||||||1
1755607010000|2025-08-19 12:36:50|||||||||1
1755607020000|2025-08-19 12:37:00|||||||||15
1755607050000|2025-08-19 12:37:30|||||||||1
1755607080000|2025-08-19 12:38:00|||||||||1
1755607090000|2025-08-19 12:38:10|||||||||5
1755607100000|2025-08-19 12:38:20|||||||||1
1755607120000|2025-08-19 12:38:40|||||||||1
1755607150000|2025-08-19 12:39:10|||||||||7
1755607180000|2025-08-19 12:39:40|||||||||1
1755607190000|2025-08-19 12:39:50|||||||||2
1755607200000|2025-08-19 12:40:00|||||||||1
1755607220000|2025-08-19 12:40:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|58
1755607230000|2025-08-19 12:40:30|17.92|17.76|17.89|17.73|17.94|17.78|17.89|17.73|71
1755607240000|2025-08-19 12:40:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1755607250000|2025-08-19 12:40:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1755607290000|2025-08-19 12:41:30|||||||||5
1755607300000|2025-08-19 12:41:40|||||||||3
1755607310000|2025-08-19 12:41:50|||||||||2
1755607320000|2025-08-19 12:42:00|||||||||32
1755607330000|2025-08-19 12:42:10|17.94|17.78|17.89|17.73|17.94|17.78|17.89|17.73|12
1755607350000|2025-08-19 12:42:30|||||||||1
1755607360000|2025-08-19 12:42:40|||||||||1
1755607370000|2025-08-19 12:42:50|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|8
1755607390000|2025-08-19 12:43:10|||||||||1
1755607420000|2025-08-19 12:43:40|||||||||1
1755607430000|2025-08-19 12:43:50|||||||||2
1755607450000|2025-08-19 12:44:10|||||||||7
1755607460000|2025-08-19 12:44:20|||||||||3
1755607490000|2025-08-19 12:44:50|||||||||1
1755607520000|2025-08-19 12:45:20|||||||||1
1755607530000|2025-08-19 12:45:30|||||||||1
1755607560000|2025-08-19 12:46:00|||||||||1
1755607590000|2025-08-19 12:46:30|||||||||1
1755607610000|2025-08-19 12:46:50|||||||||2
1755607630000|2025-08-19 12:47:10|||||||||1
1755607660000|2025-08-19 12:47:40|||||||||1
1755607690000|2025-08-19 12:48:10|||||||||11
1755607730000|2025-08-19 12:48:50|||||||||1
1755607760000|2025-08-19 12:49:20|||||||||2
1755607800000|2025-08-19 12:50:00|||||||||1
1755607830000|2025-08-19 12:50:30|||||||||1
1755607840000|2025-08-19 12:50:40|||||||||10
1755607850000|2025-08-19 12:50:50|||||||||13
1755607860000|2025-08-19 12:51:00|||||||||1
1755607870000|2025-08-19 12:51:10|||||||||17
1755607880000|2025-08-19 12:51:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|269
1755607900000|2025-08-19 12:51:40|||||||||1
1755607920000|2025-08-19 12:52:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|25
1755607930000|2025-08-19 12:52:10|||||||||1
1755607970000|2025-08-19 12:52:50|||||||||1
1755608000000|2025-08-19 12:53:20|||||||||2
1755608040000|2025-08-19 12:54:00|||||||||1
1755608070000|2025-08-19 12:54:30|||||||||1
1755608100000|2025-08-19 12:55:00|||||||||1
1755608140000|2025-08-19 12:55:40|||||||||1
1755608170000|2025-08-19 12:56:10|||||||||1
1755608210000|2025-08-19 12:56:50|||||||||1
1755608230000|2025-08-19 12:57:10|||||||||1
1755608240000|2025-08-19 12:57:20|||||||||1
1755608270000|2025-08-19 12:57:50|||||||||1
1755608280000|2025-08-19 12:58:00|||||||||4
1755608310000|2025-08-19 12:58:30|||||||||1
1755608330000|2025-08-19 12:58:50|||||||||1
1755608340000|2025-08-19 12:59:00|||||||||2
1755608350000|2025-08-19 12:59:10|||||||||1
1755608380000|2025-08-19 12:59:40|||||||||1
1755608390000|2025-08-19 12:59:50|||||||||5
1755608400000|2025-08-19 13:00:00|||||||||7
1755608410000|2025-08-19 13:00:10|||||||||1
1755608420000|2025-08-19 13:00:20|||||||||1
1755608430000|2025-08-19 13:00:30|||||||||10
1755608440000|2025-08-19 13:00:40|||||||||1
1755608450000|2025-08-19 13:00:50|||||||||2
1755608480000|2025-08-19 13:01:20|||||||||1
1755608490000|2025-08-19 13:01:30|||||||||2
1755608520000|2025-08-19 13:02:00|||||||||1
1755608570000|2025-08-19 13:02:50|||||||||1
1755608610000|2025-08-19 13:03:30|||||||||1
1755608630000|2025-08-19 13:03:50|||||||||1
1755608650000|2025-08-19 13:04:10|||||||||1
1755608670000|2025-08-19 13:04:30|||||||||4
1755608700000|2025-08-19 13:05:00|||||||||1
1755608740000|2025-08-19 13:05:40|||||||||1
1755608790000|2025-08-19 13:06:30|||||||||1
1755608830000|2025-08-19 13:07:10|||||||||1
1755608890000|2025-08-19 13:08:10|||||||||1
1755608930000|2025-08-19 13:08:50|||||||||1
1755608970000|2025-08-19 13:09:30|||||||||1
1755609000000|2025-08-19 13:10:00|||||||||1
1755609010000|2025-08-19 13:10:10|||||||||2
1755609020000|2025-08-19 13:10:20|||||||||5
1755609040000|2025-08-19 13:10:40|||||||||2
1755609060000|2025-08-19 13:11:00|||||||||1
1755609080000|2025-08-19 13:11:20|||||||||4
1755609090000|2025-08-19 13:11:30|||||||||20
1755609110000|2025-08-19 13:11:50|||||||||1
1755609150000|2025-08-19 13:12:30|||||||||1
1755609160000|2025-08-19 13:12:40|||||||||81
1755609170000|2025-08-19 13:12:50|||||||||51
1755609180000|2025-08-19 13:13:00|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|24
1755609190000|2025-08-19 13:13:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1755609240000|2025-08-19 13:14:00|||||||||1
1755609280000|2025-08-19 13:14:40|||||||||1
1755609310000|2025-08-19 13:15:10|||||||||5
1755609460000|2025-08-19 13:17:40|||||||||6
1755609480000|2025-08-19 13:18:00|||||||||14
1755609500000|2025-08-19 13:18:20|||||||||2
1755609590000|2025-08-19 13:19:50|||||||||32
1755609650000|2025-08-19 13:20:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1755609670000|2025-08-19 13:21:10|||||||||1
1755609710000|2025-08-19 13:21:50|||||||||2
1755609840000|2025-08-19 13:24:00|||||||||1
1755609890000|2025-08-19 13:24:50|||||||||1
1755609900000|2025-08-19 13:25:00|||||||||2
1755609910000|2025-08-19 13:25:10|||||||||1
1755609930000|2025-08-19 13:25:30|||||||||3
1755609940000|2025-08-19 13:25:40|||||||||1
1755609970000|2025-08-19 13:26:10|||||||||1
1755610010000|2025-08-19 13:26:50|||||||||1
1755610030000|2025-08-19 13:27:10|||||||||2
1755610080000|2025-08-19 13:28:00|||||||||2
1755610090000|2025-08-19 13:28:10|||||||||20
1755610110000|2025-08-19 13:28:30|||||||||1
1755610190000|2025-08-19 13:29:50|||||||||2
1755610200000|2025-08-19 13:30:00|||||||||28
1755610210000|2025-08-19 13:30:10|||||||||20
1755610220000|2025-08-19 13:30:20|||||||||7
1755610230000|2025-08-19 13:30:30|||||||||8
1755610240000|2025-08-19 13:30:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|77
1755610250000|2025-08-19 13:30:50|||||||||73
1755610260000|2025-08-19 13:31:00|||||||||66
1755610270000|2025-08-19 13:31:10|||||||||17
1755610280000|2025-08-19 13:31:20|||||||||7
1755610290000|2025-08-19 13:31:30|||||||||8
1755610300000|2025-08-19 13:31:40|||||||||54
1755610310000|2025-08-19 13:31:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|52
1755610320000|2025-08-19 13:32:00|||||||||38
1755610330000|2025-08-19 13:32:10|||||||||21
1755610340000|2025-08-19 13:32:20|||||||||68
1755610350000|2025-08-19 13:32:30|||||||||14
1755610360000|2025-08-19 13:32:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|215
1755610370000|2025-08-19 13:32:50|||||||||42
1755610380000|2025-08-19 13:33:00|||||||||16
1755610390000|2025-08-19 13:33:10|||||||||21
1755610400000|2025-08-19 13:33:20|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|159
1755610410000|2025-08-19 13:33:30|||||||||8
1755610420000|2025-08-19 13:33:40|18.04|17.88|18.04|17.88|18.09|17.93|18.04|17.88|42
1755610430000|2025-08-19 13:33:50|||||||||10
1755610440000|2025-08-19 13:34:00|||||||||48
1755610450000|2025-08-19 13:34:10|||||||||14
1755610460000|2025-08-19 13:34:20|||||||||10
1755610470000|2025-08-19 13:34:30|||||||||14
1755610480000|2025-08-19 13:34:40|||||||||11
1755610490000|2025-08-19 13:34:50|||||||||8
1755610500000|2025-08-19 13:35:00|||||||||103
1755610510000|2025-08-19 13:35:10|||||||||16
1755610520000|2025-08-19 13:35:20|||||||||28
1755610530000|2025-08-19 13:35:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|33
1755610540000|2025-08-19 13:35:40|18|17.84|18.04|17.88|18.04|17.88|18|17.84|37
1755610550000|2025-08-19 13:35:50|||||||||50
1755610570000|2025-08-19 13:36:10|17.99|17.83|18.04|17.88|18.04|17.88|17.99|17.83|18
1755610580000|2025-08-19 13:36:20|17.99|17.83|17.99|17.83|18.04|17.88|17.99|17.83|119
1755610590000|2025-08-19 13:36:30|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|27
1755610600000|2025-08-19 13:36:40|||||||||6
1755610610000|2025-08-19 13:36:50|||||||||4
1755610620000|2025-08-19 13:37:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|1
1755610630000|2025-08-19 13:37:10|18|17.84|18|17.84|18.04|17.88|17.99|17.83|49
1755610640000|2025-08-19 13:37:20|17.99|17.83|18|17.84|18.04|17.88|17.99|17.83|45
1755610660000|2025-08-19 13:37:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|15
1755610670000|2025-08-19 13:37:50|||||||||19
1755610690000|2025-08-19 13:38:10|||||||||14
1755610700000|2025-08-19 13:38:20|18|17.84|18|17.84|18|17.84|18|17.84|26
1755610710000|2025-08-19 13:38:30|||||||||26
1755610730000|2025-08-19 13:38:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1755610740000|2025-08-19 13:39:00|||||||||8
1755610760000|2025-08-19 13:39:20|||||||||18
1755610780000|2025-08-19 13:39:40|||||||||1
1755610790000|2025-08-19 13:39:50|18|17.84|17.99|17.83|18|17.84|17.99|17.83|4
1755610800000|2025-08-19 13:40:00|||||||||3
1755610810000|2025-08-19 13:40:10|||||||||14
1755610820000|2025-08-19 13:40:20|||||||||15
1755610830000|2025-08-19 13:40:30|||||||||9
1755610840000|2025-08-19 13:40:40|17.95|17.79|17.95|17.79|17.99|17.83|17.95|17.79|117
1755610850000|2025-08-19 13:40:50|17.99|17.83|17.99|17.83|17.99|17.83|17.95|17.79|11
1755610860000|2025-08-19 13:41:00|||||||||10
1755610870000|2025-08-19 13:41:10|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|140
1755610880000|2025-08-19 13:41:20|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|2
1755610890000|2025-08-19 13:41:30|||||||||36
1755610900000|2025-08-19 13:41:40|||||||||69
1755610910000|2025-08-19 13:41:50|||||||||24
1755610920000|2025-08-19 13:42:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|54
1755610930000|2025-08-19 13:42:10|||||||||36
1755610940000|2025-08-19 13:42:20|||||||||7
1755610950000|2025-08-19 13:42:30|||||||||25
1755610960000|2025-08-19 13:42:40|||||||||32
1755610970000|2025-08-19 13:42:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1755610980000|2025-08-19 13:43:00|||||||||3
1755610990000|2025-08-19 13:43:10|||||||||12
1755611000000|2025-08-19 13:43:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1755611010000|2025-08-19 13:43:30|||||||||6
1755611020000|2025-08-19 13:43:40|||||||||4
1755611030000|2025-08-19 13:43:50|||||||||16
1755611040000|2025-08-19 13:44:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1755611050000|2025-08-19 13:44:10|||||||||7
1755611060000|2025-08-19 13:44:20|||||||||4
1755611070000|2025-08-19 13:44:30|||||||||4
1755611080000|2025-08-19 13:44:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|53
1755611090000|2025-08-19 13:44:50|18|17.84|18|17.84|18|17.84|18|17.84|7
1755611100000|2025-08-19 13:45:00|||||||||94
1755611110000|2025-08-19 13:45:10|||||||||8
1755611120000|2025-08-19 13:45:20|||||||||7
1755611130000|2025-08-19 13:45:30|18.05|17.89|18|17.84|18.05|17.89|18|17.84|50
1755611140000|2025-08-19 13:45:40|||||||||109
1755611150000|2025-08-19 13:45:50|18.02|17.86|18.05|17.89|18.05|17.89|18|17.84|19
1755611160000|2025-08-19 13:46:00|18|17.84|18|17.84|18|17.84|18|17.84|38
1755611170000|2025-08-19 13:46:10|||||||||4
1755611190000|2025-08-19 13:46:30|||||||||5
1755611200000|2025-08-19 13:46:40|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|47
1755611210000|2025-08-19 13:46:50|||||||||9
1755611220000|2025-08-19 13:47:00|||||||||37
1755611230000|2025-08-19 13:47:10|18|17.84|18.05|17.89|18.05|17.89|18|17.84|52
1755611240000|2025-08-19 13:47:20|||||||||19
1755611250000|2025-08-19 13:47:30|||||||||33
1755611260000|2025-08-19 13:47:40|||||||||15
1755611270000|2025-08-19 13:47:50|||||||||10
1755611280000|2025-08-19 13:48:00|||||||||38
1755611290000|2025-08-19 13:48:10|||||||||15
1755611300000|2025-08-19 13:48:20|||||||||10
1755611310000|2025-08-19 13:48:30|||||||||6
1755611320000|2025-08-19 13:48:40|||||||||22
1755611330000|2025-08-19 13:48:50|||||||||12
1755611340000|2025-08-19 13:49:00|||||||||12
1755611350000|2025-08-19 13:49:10|||||||||6
1755611360000|2025-08-19 13:49:20|||||||||49
1755611370000|2025-08-19 13:49:30|||||||||10
1755611380000|2025-08-19 13:49:40|||||||||7
1755611390000|2025-08-19 13:49:50|18|17.84|18|17.84|18|17.84|18|17.84|46
1755611400000|2025-08-19 13:50:00|18.05|17.89|18.02|17.86|18.05|17.89|18|17.84|120
1755611410000|2025-08-19 13:50:10|18|17.84|18|17.84|18.05|17.89|18|17.84|7
1755611420000|2025-08-19 13:50:20|||||||||4
1755611430000|2025-08-19 13:50:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|31
1755611440000|2025-08-19 13:50:40|||||||||15
1755611450000|2025-08-19 13:50:50|||||||||4
1755611460000|2025-08-19 13:51:00|||||||||8
1755611470000|2025-08-19 13:51:10|||||||||11
1755611480000|2025-08-19 13:51:20|||||||||7
1755611490000|2025-08-19 13:51:30|||||||||27
1755611500000|2025-08-19 13:51:40|||||||||12
1755611510000|2025-08-19 13:51:50|||||||||5
1755611520000|2025-08-19 13:52:00|||||||||11
1755611530000|2025-08-19 13:52:10|||||||||1
1755611550000|2025-08-19 13:52:30|||||||||10
1755611560000|2025-08-19 13:52:40|||||||||18
1755611570000|2025-08-19 13:52:50|||||||||3
1755611580000|2025-08-19 13:53:00|||||||||2
1755611590000|2025-08-19 13:53:10|||||||||3
1755611610000|2025-08-19 13:53:30|||||||||1
1755611620000|2025-08-19 13:53:40|18|17.84|18|17.84|18|17.84|18|17.84|38
1755611630000|2025-08-19 13:53:50|||||||||10
1755611640000|2025-08-19 13:54:00|||||||||3
1755611650000|2025-08-19 13:54:10|||||||||12
1755611660000|2025-08-19 13:54:20|||||||||2
1755611670000|2025-08-19 13:54:30|||||||||1
1755611680000|2025-08-19 13:54:40|||||||||4
1755611690000|2025-08-19 13:54:50|||||||||6
1755611700000|2025-08-19 13:55:00|||||||||12
1755611710000|2025-08-19 13:55:10|||||||||6
1755611720000|2025-08-19 13:55:20|||||||||7
1755611740000|2025-08-19 13:55:40|||||||||5
1755611750000|2025-08-19 13:55:50|||||||||8
1755611760000|2025-08-19 13:56:00|||||||||2
1755611770000|2025-08-19 13:56:10|||||||||2
1755611780000|2025-08-19 13:56:20|||||||||4
1755611800000|2025-08-19 13:56:40|||||||||2
1755611810000|2025-08-19 13:56:50|||||||||6
1755611820000|2025-08-19 13:57:00|||||||||5
1755611830000|2025-08-19 13:57:10|||||||||12
1755611840000|2025-08-19 13:57:20|||||||||32
1755611850000|2025-08-19 13:57:30|||||||||11
1755611860000|2025-08-19 13:57:40|||||||||28
1755611870000|2025-08-19 13:57:50|||||||||17
1755611880000|2025-08-19 13:58:00|||||||||3
1755611890000|2025-08-19 13:58:10|||||||||30
1755611900000|2025-08-19 13:58:20|||||||||1
1755611910000|2025-08-19 13:58:30|||||||||1
1755611920000|2025-08-19 13:58:40|||||||||4
1755611930000|2025-08-19 13:58:50|||||||||3
1755611950000|2025-08-19 13:59:10|||||||||17
1755611960000|2025-08-19 13:59:20|||||||||3
1755611970000|2025-08-19 13:59:30|||||||||4
1755611980000|2025-08-19 13:59:40|||||||||22
1755611990000|2025-08-19 13:59:50|||||||||4
1755612000000|2025-08-19 14:00:00|||||||||9
1755612010000|2025-08-19 14:00:10|||||||||7
1755612020000|2025-08-19 14:00:20|||||||||7
1755612040000|2025-08-19 14:00:40|||||||||33
1755612050000|2025-08-19 14:00:50|||||||||7
1755612060000|2025-08-19 14:01:00|||||||||8
1755612070000|2025-08-19 14:01:10|||||||||18
1755612080000|2025-08-19 14:01:20|||||||||5
1755612090000|2025-08-19 14:01:30|||||||||1
1755612100000|2025-08-19 14:01:40|||||||||5
1755612110000|2025-08-19 14:01:50|||||||||4
1755612120000|2025-08-19 14:02:00|||||||||48
1755612130000|2025-08-19 14:02:10|||||||||3
1755612140000|2025-08-19 14:02:20|||||||||28
1755612150000|2025-08-19 14:02:30|||||||||14
1755612160000|2025-08-19 14:02:40|||||||||1
1755612170000|2025-08-19 14:02:50|||||||||1
1755612180000|2025-08-19 14:03:00|||||||||22
1755612190000|2025-08-19 14:03:10|||||||||2
1755612200000|2025-08-19 14:03:20|||||||||6
1755612210000|2025-08-19 14:03:30|||||||||4
1755612220000|2025-08-19 14:03:40|||||||||11
1755612230000|2025-08-19 14:03:50|||||||||21
1755612240000|2025-08-19 14:04:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|197
1755612250000|2025-08-19 14:04:10|18|17.84|18|17.84|18|17.84|17.97|17.81|57
1755612260000|2025-08-19 14:04:20|17.95|17.79|17.95|17.79|18|17.84|17.95|17.79|52
1755612280000|2025-08-19 14:04:40|||||||||3
1755612300000|2025-08-19 14:05:00|||||||||4
1755612310000|2025-08-19 14:05:10|||||||||1
1755612320000|2025-08-19 14:05:20|||||||||3
1755612340000|2025-08-19 14:05:40|||||||||1
1755612360000|2025-08-19 14:06:00|||||||||4
1755612370000|2025-08-19 14:06:10|||||||||9
1755612380000|2025-08-19 14:06:20|||||||||17
1755612390000|2025-08-19 14:06:30|||||||||7
1755612400000|2025-08-19 14:06:40|||||||||5
1755612410000|2025-08-19 14:06:50|||||||||3
1755612420000|2025-08-19 14:07:00|||||||||3
1755612430000|2025-08-19 14:07:10|||||||||5
1755612440000|2025-08-19 14:07:20|||||||||2
1755612450000|2025-08-19 14:07:30|18|17.84|17.95|17.79|18|17.84|17.95|17.79|118
1755612460000|2025-08-19 14:07:40|||||||||23
1755612470000|2025-08-19 14:07:50|||||||||16
1755612480000|2025-08-19 14:08:00|||||||||19
1755612490000|2025-08-19 14:08:10|||||||||2
1755612520000|2025-08-19 14:08:40|||||||||4
1755612530000|2025-08-19 14:08:50|18|17.84|18|17.84|18|17.84|18|17.84|37
1755612540000|2025-08-19 14:09:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|8
1755612550000|2025-08-19 14:09:10|||||||||2
1755612560000|2025-08-19 14:09:20|||||||||4
1755612570000|2025-08-19 14:09:30|||||||||74
1755612580000|2025-08-19 14:09:40|||||||||1
1755612590000|2025-08-19 14:09:50|||||||||25
1755612600000|2025-08-19 14:10:00|||||||||31
1755612610000|2025-08-19 14:10:10|||||||||3
1755612620000|2025-08-19 14:10:20|||||||||1
1755612630000|2025-08-19 14:10:30|||||||||24
1755612640000|2025-08-19 14:10:40|||||||||1
1755612660000|2025-08-19 14:11:00|||||||||3
1755612670000|2025-08-19 14:11:10|||||||||14
1755612680000|2025-08-19 14:11:20|||||||||3
1755612700000|2025-08-19 14:11:40|||||||||3
1755612710000|2025-08-19 14:11:50|||||||||4
1755612720000|2025-08-19 14:12:00|||||||||5
1755612730000|2025-08-19 14:12:10|||||||||2
1755612750000|2025-08-19 14:12:30|||||||||74
1755612770000|2025-08-19 14:12:50|18|17.84|18|17.84|18|17.84|18|17.84|70
1755612780000|2025-08-19 14:13:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|134
1755612790000|2025-08-19 14:13:10|||||||||6
1755612800000|2025-08-19 14:13:20|||||||||5
1755612810000|2025-08-19 14:13:30|18|17.84|18|17.84|18|17.84|18|17.84|70
1755612820000|2025-08-19 14:13:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|72
1755612830000|2025-08-19 14:13:50|||||||||5
1755612860000|2025-08-19 14:14:20|18|17.84|18|17.84|18|17.84|18|17.84|18
1755612870000|2025-08-19 14:14:30|||||||||7
1755612880000|2025-08-19 14:14:40|17.97|17.81|17.95|17.79|18|17.84|17.95|17.79|42
1755612890000|2025-08-19 14:14:50|||||||||4
1755612900000|2025-08-19 14:15:00|||||||||5
1755612910000|2025-08-19 14:15:10|||||||||4
1755612920000|2025-08-19 14:15:20|||||||||4
1755612930000|2025-08-19 14:15:30|||||||||9
1755612940000|2025-08-19 14:15:40|||||||||65
1755612950000|2025-08-19 14:15:50|||||||||1
1755612960000|2025-08-19 14:16:00|||||||||1
1755612970000|2025-08-19 14:16:10|||||||||2
1755612980000|2025-08-19 14:16:20|||||||||36
1755612990000|2025-08-19 14:16:30|||||||||2
1755613000000|2025-08-19 14:16:40|||||||||11
1755613010000|2025-08-19 14:16:50|18|17.84|18|17.84|18|17.84|17.97|17.81|27
1755613020000|2025-08-19 14:17:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|31
1755613030000|2025-08-19 14:17:10|||||||||4
1755613050000|2025-08-19 14:17:30|||||||||1
1755613060000|2025-08-19 14:17:40|||||||||4
1755613070000|2025-08-19 14:17:50|||||||||1
1755613080000|2025-08-19 14:18:00|||||||||4
1755613100000|2025-08-19 14:18:20|||||||||4
1755613110000|2025-08-19 14:18:30|||||||||39
1755613120000|2025-08-19 14:18:40|||||||||19
1755613130000|2025-08-19 14:18:50|||||||||7
1755613140000|2025-08-19 14:19:00|||||||||16
1755613150000|2025-08-19 14:19:10|||||||||12
1755613160000|2025-08-19 14:19:20|||||||||7
1755613170000|2025-08-19 14:19:30|||||||||3
1755613190000|2025-08-19 14:19:50|||||||||2
1755613200000|2025-08-19 14:20:00|||||||||4
1755613220000|2025-08-19 14:20:20|||||||||8
1755613230000|2025-08-19 14:20:30|||||||||5
1755613240000|2025-08-19 14:20:40|||||||||3
1755613250000|2025-08-19 14:20:50|||||||||1
1755613260000|2025-08-19 14:21:00|||||||||1
1755613270000|2025-08-19 14:21:10|||||||||1
1755613280000|2025-08-19 14:21:20|||||||||1
1755613290000|2025-08-19 14:21:30|||||||||5
1755613310000|2025-08-19 14:21:50|||||||||5
1755613320000|2025-08-19 14:22:00|||||||||4
1755613330000|2025-08-19 14:22:10|||||||||4
1755613340000|2025-08-19 14:22:20|||||||||1
1755613350000|2025-08-19 14:22:30|||||||||2
1755613360000|2025-08-19 14:22:40|||||||||1
1755613370000|2025-08-19 14:22:50|||||||||5
1755613380000|2025-08-19 14:23:00|||||||||4
1755613390000|2025-08-19 14:23:10|||||||||4
1755613400000|2025-08-19 14:23:20|||||||||1
1755613410000|2025-08-19 14:23:30|||||||||3
1755613420000|2025-08-19 14:23:40|||||||||1
1755613430000|2025-08-19 14:23:50|||||||||1
1755613440000|2025-08-19 14:24:00|||||||||1
1755613450000|2025-08-19 14:24:10|||||||||15
1755613460000|2025-08-19 14:24:20|||||||||1
1755613470000|2025-08-19 14:24:30|||||||||43
1755613480000|2025-08-19 14:24:40|||||||||2
1755613490000|2025-08-19 14:24:50|||||||||2
1755613500000|2025-08-19 14:25:00|||||||||3
1755613510000|2025-08-19 14:25:10|||||||||4
1755613520000|2025-08-19 14:25:20|||||||||3
1755613530000|2025-08-19 14:25:30|||||||||1
1755613540000|2025-08-19 14:25:40|||||||||8
1755613550000|2025-08-19 14:25:50|||||||||31
1755613560000|2025-08-19 14:26:00|||||||||8
1755613570000|2025-08-19 14:26:10|||||||||2
1755613580000|2025-08-19 14:26:20|||||||||3
1755613590000|2025-08-19 14:26:30|||||||||1
1755613600000|2025-08-19 14:26:40|||||||||6
1755613610000|2025-08-19 14:26:50|||||||||5
1755613630000|2025-08-19 14:27:10|||||||||14
1755613640000|2025-08-19 14:27:20|||||||||3
1755613650000|2025-08-19 14:27:30|||||||||4
1755613660000|2025-08-19 14:27:40|||||||||11
1755613670000|2025-08-19 14:27:50|18|17.84|18|17.84|18|17.84|18|17.84|34
1755613680000|2025-08-19 14:28:00|||||||||19
1755613690000|2025-08-19 14:28:10|||||||||29
1755613700000|2025-08-19 14:28:20|||||||||1
1755613710000|2025-08-19 14:28:30|||||||||40
1755613720000|2025-08-19 14:28:40|||||||||28
1755613730000|2025-08-19 14:28:50|||||||||3
1755613740000|2025-08-19 14:29:00|||||||||2
1755613750000|2025-08-19 14:29:10|||||||||1
1755613760000|2025-08-19 14:29:20|||||||||1
1755613770000|2025-08-19 14:29:30|||||||||20
1755613780000|2025-08-19 14:29:40|||||||||3
1755613790000|2025-08-19 14:29:50|||||||||4
1755613800000|2025-08-19 14:30:00|||||||||53
1755613810000|2025-08-19 14:30:10|||||||||30
1755613820000|2025-08-19 14:30:20|||||||||27
1755613830000|2025-08-19 14:30:30|||||||||32
1755613840000|2025-08-19 14:30:40|||||||||6
1755613850000|2025-08-19 14:30:50|||||||||4
1755613860000|2025-08-19 14:31:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|192
1755613870000|2025-08-19 14:31:10|||||||||3
1755613880000|2025-08-19 14:31:20|||||||||4
1755613890000|2025-08-19 14:31:30|||||||||4
1755613900000|2025-08-19 14:31:40|||||||||1
1755613910000|2025-08-19 14:31:50|18|17.84|18|17.84|18|17.84|18|17.84|89
1755613920000|2025-08-19 14:32:00|||||||||11
1755613930000|2025-08-19 14:32:10|||||||||11
1755613940000|2025-08-19 14:32:20|||||||||18
1755613950000|2025-08-19 14:32:30|||||||||1
1755613960000|2025-08-19 14:32:40|||||||||2
1755613970000|2025-08-19 14:32:50|||||||||41
1755613980000|2025-08-19 14:33:00|||||||||1
1755613990000|2025-08-19 14:33:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|136
1755614000000|2025-08-19 14:33:20|18|17.84|18|17.84|18|17.84|18|17.84|26
1755614010000|2025-08-19 14:33:30|||||||||35
1755614020000|2025-08-19 14:33:40|||||||||9
1755614030000|2025-08-19 14:33:50|||||||||3
1755614040000|2025-08-19 14:34:00|||||||||14
1755614070000|2025-08-19 14:34:30|||||||||9
1755614080000|2025-08-19 14:34:40|||||||||6
1755614090000|2025-08-19 14:34:50|||||||||1
1755614100000|2025-08-19 14:35:00|||||||||3
1755614110000|2025-08-19 14:35:10|||||||||1
1755614120000|2025-08-19 14:35:20|||||||||6
1755614130000|2025-08-19 14:35:30|||||||||65
1755614140000|2025-08-19 14:35:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|38
1755614150000|2025-08-19 14:35:50|||||||||7
1755614160000|2025-08-19 14:36:00|||||||||2
1755614170000|2025-08-19 14:36:10|||||||||2
1755614180000|2025-08-19 14:36:20|||||||||4
1755614190000|2025-08-19 14:36:30|||||||||2
1755614200000|2025-08-19 14:36:40|||||||||11
1755614210000|2025-08-19 14:36:50|||||||||1
1755614220000|2025-08-19 14:37:00|||||||||5
1755614240000|2025-08-19 14:37:20|||||||||8
1755614250000|2025-08-19 14:37:30|||||||||21
1755614260000|2025-08-19 14:37:40|||||||||6
1755614270000|2025-08-19 14:37:50|||||||||4
1755614280000|2025-08-19 14:38:00|||||||||3
1755614300000|2025-08-19 14:38:20|||||||||1
1755614310000|2025-08-19 14:38:30|||||||||5
1755614330000|2025-08-19 14:38:50|||||||||4
1755614350000|2025-08-19 14:39:10|||||||||11
1755614360000|2025-08-19 14:39:20|||||||||4
1755614380000|2025-08-19 14:39:40|||||||||3
1755614390000|2025-08-19 14:39:50|||||||||12
1755614400000|2025-08-19 14:40:00|||||||||15
1755614410000|2025-08-19 14:40:10|||||||||2
1755614430000|2025-08-19 14:40:30|||||||||5
1755614440000|2025-08-19 14:40:40|||||||||2
1755614450000|2025-08-19 14:40:50|||||||||1
1755614470000|2025-08-19 14:41:10|||||||||1
1755614480000|2025-08-19 14:41:20|||||||||5
1755614510000|2025-08-19 14:41:50|||||||||10
1755614520000|2025-08-19 14:42:00|||||||||6
1755614530000|2025-08-19 14:42:10|||||||||1
1755614540000|2025-08-19 14:42:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|19
1755614550000|2025-08-19 14:42:30|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|28
1755614570000|2025-08-19 14:42:50|||||||||3
1755614590000|2025-08-19 14:43:10|||||||||9
1755614600000|2025-08-19 14:43:20|||||||||1
1755614610000|2025-08-19 14:43:30|||||||||5
1755614620000|2025-08-19 14:43:40|||||||||2
1755614630000|2025-08-19 14:43:50|||||||||7
1755614640000|2025-08-19 14:44:00|||||||||7
1755614650000|2025-08-19 14:44:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|52
1755614660000|2025-08-19 14:44:20|||||||||34
1755614670000|2025-08-19 14:44:30|||||||||7
1755614680000|2025-08-19 14:44:40|18.1|17.94|18.1|17.94|18.15|17.99|18.1|17.94|118
1755614690000|2025-08-19 14:44:50|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|85
1755614700000|2025-08-19 14:45:00|18.15|17.99|18.15|17.99|18.15|17.99|18.1|17.94|107
1755614710000|2025-08-19 14:45:10|||||||||4
1755614720000|2025-08-19 14:45:20|||||||||46
1755614730000|2025-08-19 14:45:30|||||||||25
1755614740000|2025-08-19 14:45:40|||||||||10
1755614750000|2025-08-19 14:45:50|||||||||14
1755614760000|2025-08-19 14:46:00|||||||||26
1755614770000|2025-08-19 14:46:10|||||||||35
1755614780000|2025-08-19 14:46:20|||||||||10
1755614790000|2025-08-19 14:46:30|||||||||17
1755614800000|2025-08-19 14:46:40|||||||||4
1755614810000|2025-08-19 14:46:50|||||||||10
1755614830000|2025-08-19 14:47:10|||||||||14
1755614840000|2025-08-19 14:47:20|||||||||24
1755614850000|2025-08-19 14:47:30|||||||||5
1755614860000|2025-08-19 14:47:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|363
1755614870000|2025-08-19 14:47:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|52
1755614880000|2025-08-19 14:48:00|||||||||44
1755614890000|2025-08-19 14:48:10|||||||||24
1755614900000|2025-08-19 14:48:20|||||||||7
1755614910000|2025-08-19 14:48:30|||||||||7
1755614920000|2025-08-19 14:48:40|||||||||3
1755614930000|2025-08-19 14:48:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|15
1755614940000|2025-08-19 14:49:00|||||||||11
1755614950000|2025-08-19 14:49:10|||||||||2
1755614960000|2025-08-19 14:49:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1755614970000|2025-08-19 14:49:30|18.2|18.04|18.2|18.04|18.2|18.04|18.15|17.99|89
1755614980000|2025-08-19 14:49:40|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|70
1755614990000|2025-08-19 14:49:50|18.17|18.01|18.17|18.01|18.2|18.04|18.15|17.99|2
1755615000000|2025-08-19 14:50:00|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|31
1755615010000|2025-08-19 14:50:10|||||||||3
1755615020000|2025-08-19 14:50:20|||||||||12
1755615030000|2025-08-19 14:50:30|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|4
1755615040000|2025-08-19 14:50:40|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|36
1755615050000|2025-08-19 14:50:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1755615060000|2025-08-19 14:51:00|18.17|18.01|18.17|18.01|18.2|18.04|18.15|17.99|50
1755615070000|2025-08-19 14:51:10|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|28
1755615080000|2025-08-19 14:51:20|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|47
1755615090000|2025-08-19 14:51:30|||||||||6
1755615100000|2025-08-19 14:51:40|18.15|17.99|18.17|18.01|18.2|18.04|18.15|17.99|48
1755615110000|2025-08-19 14:51:50|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|40
1755615120000|2025-08-19 14:52:00|||||||||3
1755615130000|2025-08-19 14:52:10|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|49
1755615140000|2025-08-19 14:52:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|70
1755615150000|2025-08-19 14:52:30|18.2|18.04|18.2|18.04|18.2|18.04|18.15|17.99|28
1755615160000|2025-08-19 14:52:40|||||||||26
1755615170000|2025-08-19 14:52:50|||||||||13
1755615180000|2025-08-19 14:53:00|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|100
1755615190000|2025-08-19 14:53:10|||||||||67
1755615200000|2025-08-19 14:53:20|||||||||15
1755615220000|2025-08-19 14:53:40|||||||||13
1755615230000|2025-08-19 14:53:50|||||||||2
1755615240000|2025-08-19 14:54:00|||||||||88
1755615250000|2025-08-19 14:54:10|||||||||94
1755615260000|2025-08-19 14:54:20|||||||||10
1755615270000|2025-08-19 14:54:30|||||||||8
1755615290000|2025-08-19 14:54:50|||||||||11
1755615300000|2025-08-19 14:55:00|||||||||5
1755615320000|2025-08-19 14:55:20|||||||||2
1755615340000|2025-08-19 14:55:40|||||||||33
1755615350000|2025-08-19 14:55:50|||||||||3
1755615360000|2025-08-19 14:56:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|39
1755615370000|2025-08-19 14:56:10|||||||||22
1755615380000|2025-08-19 14:56:20|||||||||3
1755615390000|2025-08-19 14:56:30|||||||||34
1755615400000|2025-08-19 14:56:40|||||||||7
1755615410000|2025-08-19 14:56:50|||||||||2
1755615420000|2025-08-19 14:57:00|||||||||6
1755615430000|2025-08-19 14:57:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|44
1755615440000|2025-08-19 14:57:20|||||||||2
1755615450000|2025-08-19 14:57:30|||||||||11
1755615460000|2025-08-19 14:57:40|||||||||1
1755615470000|2025-08-19 14:57:50|||||||||2
1755615480000|2025-08-19 14:58:00|||||||||6
1755615490000|2025-08-19 14:58:10|||||||||7
1755615500000|2025-08-19 14:58:20|||||||||2
1755615510000|2025-08-19 14:58:30|||||||||1
1755615520000|2025-08-19 14:58:40|||||||||2
1755615530000|2025-08-19 14:58:50|||||||||3
1755615540000|2025-08-19 14:59:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|15
1755615550000|2025-08-19 14:59:10|||||||||6
1755615560000|2025-08-19 14:59:20|||||||||1
1755615570000|2025-08-19 14:59:30|||||||||1
1755615580000|2025-08-19 14:59:40|||||||||10
1755615590000|2025-08-19 14:59:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|88
1755615600000|2025-08-19 15:00:00|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|112
1755615610000|2025-08-19 15:00:10|||||||||18
1755615620000|2025-08-19 15:00:20|||||||||17
1755615630000|2025-08-19 15:00:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|60
1755615640000|2025-08-19 15:00:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|32
1755615650000|2025-08-19 15:00:50|||||||||4
1755615660000|2025-08-19 15:01:00|||||||||81
1755615670000|2025-08-19 15:01:10|||||||||3
1755615680000|2025-08-19 15:01:20|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|135
1755615690000|2025-08-19 15:01:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1755615710000|2025-08-19 15:01:50|||||||||5
1755615720000|2025-08-19 15:02:00|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|12
1755615730000|2025-08-19 15:02:10|||||||||21
1755615740000|2025-08-19 15:02:20|18.32|18.16|18.3|18.14|18.35|18.19|18.3|18.14|49
1755615750000|2025-08-19 15:02:30|||||||||4
1755615760000|2025-08-19 15:02:40|18.32|18.16|18.3|18.14|18.35|18.19|18.3|18.14|14
1755615770000|2025-08-19 15:02:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|29
1755615780000|2025-08-19 15:03:00|18.32|18.16|18.35|18.19|18.35|18.19|18.3|18.14|25
1755615790000|2025-08-19 15:03:10|18.32|18.16|18.35|18.19|18.35|18.19|18.3|18.14|34
1755615800000|2025-08-19 15:03:20|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|16
1755615810000|2025-08-19 15:03:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1755615820000|2025-08-19 15:03:40|||||||||1
1755615830000|2025-08-19 15:03:50|||||||||50
1755615840000|2025-08-19 15:04:00|||||||||9
1755615850000|2025-08-19 15:04:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|46
1755615860000|2025-08-19 15:04:20|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|27
1755615870000|2025-08-19 15:04:30|||||||||5
1755615890000|2025-08-19 15:04:50|||||||||13
1755615900000|2025-08-19 15:05:00|||||||||53
1755615910000|2025-08-19 15:05:10|||||||||9
1755615920000|2025-08-19 15:05:20|||||||||6
1755615930000|2025-08-19 15:05:30|||||||||27
1755615940000|2025-08-19 15:05:40|||||||||28
1755615950000|2025-08-19 15:05:50|||||||||23
1755615960000|2025-08-19 15:06:00|||||||||35
1755615970000|2025-08-19 15:06:10|||||||||12
1755615980000|2025-08-19 15:06:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1755615990000|2025-08-19 15:06:30|18.27|18.11|18.3|18.14|18.3|18.14|18.25|18.09|70
1755616000000|2025-08-19 15:06:40|||||||||73
1755616010000|2025-08-19 15:06:50|||||||||9
1755616020000|2025-08-19 15:07:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|29
1755616030000|2025-08-19 15:07:10|||||||||2
1755616040000|2025-08-19 15:07:20|||||||||11
1755616050000|2025-08-19 15:07:30|||||||||1
1755616060000|2025-08-19 15:07:40|||||||||4
1755616070000|2025-08-19 15:07:50|||||||||16
1755616080000|2025-08-19 15:08:00|||||||||8
1755616090000|2025-08-19 15:08:10|||||||||31
1755616100000|2025-08-19 15:08:20|||||||||59
1755616130000|2025-08-19 15:08:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|26
1755616140000|2025-08-19 15:09:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|30
1755616150000|2025-08-19 15:09:10|||||||||2
1755616160000|2025-08-19 15:09:20|||||||||35
1755616170000|2025-08-19 15:09:30|||||||||15
1755616180000|2025-08-19 15:09:40|||||||||1
1755616190000|2025-08-19 15:09:50|||||||||3
1755616200000|2025-08-19 15:10:00|||||||||6
1755616210000|2025-08-19 15:10:10|||||||||24
1755616220000|2025-08-19 15:10:20|||||||||4
1755616230000|2025-08-19 15:10:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1755616240000|2025-08-19 15:10:40|||||||||2
1755616250000|2025-08-19 15:10:50|||||||||20
1755616260000|2025-08-19 15:11:00|||||||||8
1755616270000|2025-08-19 15:11:10|||||||||5
1755616280000|2025-08-19 15:11:20|||||||||1
1755616290000|2025-08-19 15:11:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|38
1755616300000|2025-08-19 15:11:40|||||||||47
1755616310000|2025-08-19 15:11:50|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|77
1755616320000|2025-08-19 15:12:00|18.27|18.11|18.3|18.14|18.3|18.14|18.25|18.09|32
1755616330000|2025-08-19 15:12:10|||||||||1
1755616340000|2025-08-19 15:12:20|||||||||10
1755616350000|2025-08-19 15:12:30|||||||||34
1755616360000|2025-08-19 15:12:40|||||||||1
1755616370000|2025-08-19 15:12:50|||||||||3
1755616380000|2025-08-19 15:13:00|||||||||18
1755616390000|2025-08-19 15:13:10|||||||||2
1755616400000|2025-08-19 15:13:20|||||||||5
1755616410000|2025-08-19 15:13:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|33
1755616420000|2025-08-19 15:13:40|||||||||8
1755616430000|2025-08-19 15:13:50|||||||||2
1755616440000|2025-08-19 15:14:00|||||||||1
1755616450000|2025-08-19 15:14:10|||||||||28
1755616460000|2025-08-19 15:14:20|||||||||6
1755616470000|2025-08-19 15:14:30|||||||||7
1755616480000|2025-08-19 15:14:40|||||||||6
1755616490000|2025-08-19 15:14:50|||||||||76
1755616500000|2025-08-19 15:15:00|||||||||93
1755616510000|2025-08-19 15:15:10|||||||||1
1755616520000|2025-08-19 15:15:20|||||||||2
1755616530000|2025-08-19 15:15:30|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|59
1755616540000|2025-08-19 15:15:40|||||||||56
1755616550000|2025-08-19 15:15:50|||||||||7
1755616560000|2025-08-19 15:16:00|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|109
1755616570000|2025-08-19 15:16:10|18.27|18.11|18.3|18.14|18.3|18.14|18.25|18.09|14
1755616580000|2025-08-19 15:16:20|18.27|18.11|18.25|18.09|18.3|18.14|18.25|18.09|16
1755616590000|2025-08-19 15:16:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|4
1755616600000|2025-08-19 15:16:40|||||||||26
1755616610000|2025-08-19 15:16:50|||||||||21
1755616620000|2025-08-19 15:17:00|||||||||4
1755616630000|2025-08-19 15:17:10|||||||||1
1755616640000|2025-08-19 15:17:20|||||||||1
1755616650000|2025-08-19 15:17:30|||||||||3
1755616670000|2025-08-19 15:17:50|||||||||3
1755616680000|2025-08-19 15:18:00|||||||||16
1755616700000|2025-08-19 15:18:20|||||||||9
1755616710000|2025-08-19 15:18:30|||||||||25
1755616730000|2025-08-19 15:18:50|||||||||2
1755616740000|2025-08-19 15:19:00|||||||||4
1755616750000|2025-08-19 15:19:10|||||||||5
1755616760000|2025-08-19 15:19:20|||||||||7
1755616780000|2025-08-19 15:19:40|||||||||2
1755616790000|2025-08-19 15:19:50|||||||||10
1755616800000|2025-08-19 15:20:00|||||||||3
1755616810000|2025-08-19 15:20:10|||||||||2
1755616820000|2025-08-19 15:20:20|||||||||6
1755616830000|2025-08-19 15:20:30|||||||||3
1755616840000|2025-08-19 15:20:40|||||||||7
1755616870000|2025-08-19 15:21:10|||||||||19
1755616880000|2025-08-19 15:21:20|||||||||4
1755616890000|2025-08-19 15:21:30|||||||||1
1755616900000|2025-08-19 15:21:40|||||||||45
1755616910000|2025-08-19 15:21:50|||||||||3
1755616920000|2025-08-19 15:22:00|||||||||1
1755616930000|2025-08-19 15:22:10|||||||||5
1755616940000|2025-08-19 15:22:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|34
1755616950000|2025-08-19 15:22:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|24
1755616960000|2025-08-19 15:22:40|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|20
1755616970000|2025-08-19 15:22:50|||||||||3
1755616980000|2025-08-19 15:23:00|||||||||2
1755616990000|2025-08-19 15:23:10|||||||||2
1755617000000|2025-08-19 15:23:20|||||||||4
1755617010000|2025-08-19 15:23:30|||||||||3
1755617020000|2025-08-19 15:23:40|||||||||25
1755617030000|2025-08-19 15:23:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1755617040000|2025-08-19 15:24:00|||||||||1
1755617060000|2025-08-19 15:24:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1755617070000|2025-08-19 15:24:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|28
1755617080000|2025-08-19 15:24:40|||||||||20
1755617090000|2025-08-19 15:24:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1755617110000|2025-08-19 15:25:10|||||||||13
1755617120000|2025-08-19 15:25:20|||||||||10
1755617130000|2025-08-19 15:25:30|||||||||5
1755617140000|2025-08-19 15:25:40|||||||||5
1755617150000|2025-08-19 15:25:50|||||||||1
1755617160000|2025-08-19 15:26:00|||||||||5
1755617170000|2025-08-19 15:26:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|134
1755617180000|2025-08-19 15:26:20|||||||||20
1755617210000|2025-08-19 15:26:50|||||||||23
1755617230000|2025-08-19 15:27:10|||||||||5
1755617240000|2025-08-19 15:27:20|||||||||8
1755617250000|2025-08-19 15:27:30|||||||||1
1755617270000|2025-08-19 15:27:50|||||||||2
1755617280000|2025-08-19 15:28:00|||||||||6
1755617290000|2025-08-19 15:28:10|||||||||32
1755617300000|2025-08-19 15:28:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|50
1755617310000|2025-08-19 15:28:30|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|47
1755617320000|2025-08-19 15:28:40|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|7
1755617330000|2025-08-19 15:28:50|18.25|18.09|18.25|18.09|18.25|18.09|18.22|18.06|46
1755617340000|2025-08-19 15:29:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1755617350000|2025-08-19 15:29:10|||||||||12
1755617360000|2025-08-19 15:29:20|||||||||56
1755617370000|2025-08-19 15:29:30|||||||||2
1755617390000|2025-08-19 15:29:50|||||||||6
1755617400000|2025-08-19 15:30:00|||||||||36
1755617410000|2025-08-19 15:30:10|||||||||8
1755617420000|2025-08-19 15:30:20|||||||||2
1755617430000|2025-08-19 15:30:30|||||||||62
1755617450000|2025-08-19 15:30:50|||||||||10
1755617460000|2025-08-19 15:31:00|||||||||1
1755617480000|2025-08-19 15:31:20|||||||||1
1755617500000|2025-08-19 15:31:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|252
1755617510000|2025-08-19 15:31:50|||||||||27
1755617520000|2025-08-19 15:32:00|||||||||11
1755617530000|2025-08-19 15:32:10|||||||||6
1755617540000|2025-08-19 15:32:20|||||||||3
1755617550000|2025-08-19 15:32:30|||||||||9
1755617560000|2025-08-19 15:32:40|||||||||2
1755617570000|2025-08-19 15:32:50|||||||||2
1755617580000|2025-08-19 15:33:00|||||||||2
1755617600000|2025-08-19 15:33:20|||||||||24
1755617610000|2025-08-19 15:33:30|||||||||1
1755617620000|2025-08-19 15:33:40|||||||||5
1755617630000|2025-08-19 15:33:50|||||||||2
1755617640000|2025-08-19 15:34:00|||||||||3
1755617650000|2025-08-19 15:34:10|||||||||2
1755617660000|2025-08-19 15:34:20|||||||||3
1755617680000|2025-08-19 15:34:40|||||||||47
1755617690000|2025-08-19 15:34:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|24
1755617700000|2025-08-19 15:35:00|18.15|17.99|18.15|17.99|18.15|17.99|18.1|17.94|23
1755617710000|2025-08-19 15:35:10|18.13|17.97|18.1|17.94|18.15|17.99|18.1|17.94|66
1755617720000|2025-08-19 15:35:20|||||||||3
1755617730000|2025-08-19 15:35:30|18.13|17.97|18.1|17.94|18.15|17.99|18.1|17.94|6
1755617740000|2025-08-19 15:35:40|18.13|17.97|18.15|17.99|18.15|17.99|18.1|17.94|8
1755617750000|2025-08-19 15:35:50|||||||||1
1755617770000|2025-08-19 15:36:10|||||||||8
1755617780000|2025-08-19 15:36:20|||||||||19
1755617790000|2025-08-19 15:36:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|85
1755617800000|2025-08-19 15:36:40|||||||||18
1755617810000|2025-08-19 15:36:50|||||||||6
1755617820000|2025-08-19 15:37:00|18.15|17.99|18.18|18.02|18.2|18.04|18.15|17.99|41
1755617830000|2025-08-19 15:37:10|18.2|18.04|18.2|18.04|18.2|18.04|18.15|17.99|1
1755617840000|2025-08-19 15:37:20|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|11
1755617850000|2025-08-19 15:37:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1755617870000|2025-08-19 15:37:50|||||||||2
1755617880000|2025-08-19 15:38:00|||||||||1
1755617890000|2025-08-19 15:38:10|||||||||5
1755617900000|2025-08-19 15:38:20|||||||||6
1755617910000|2025-08-19 15:38:30|18.18|18.02|18.15|17.99|18.2|18.04|18.15|17.99|12
1755617920000|2025-08-19 15:38:40|||||||||2
1755617930000|2025-08-19 15:38:50|||||||||1
1755617940000|2025-08-19 15:39:00|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|3
1755617950000|2025-08-19 15:39:10|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|11
1755617960000|2025-08-19 15:39:20|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|22
1755617970000|2025-08-19 15:39:30|||||||||6
1755617990000|2025-08-19 15:39:50|||||||||6
1755618000000|2025-08-19 15:40:00|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|38
1755618010000|2025-08-19 15:40:10|18.18|18.02|18.2|18.04|18.2|18.04|18.15|17.99|9
1755618020000|2025-08-19 15:40:20|||||||||1
1755618030000|2025-08-19 15:40:30|||||||||23
1755618040000|2025-08-19 15:40:40|||||||||11
1755618050000|2025-08-19 15:40:50|||||||||1
1755618060000|2025-08-19 15:41:00|||||||||1
1755618070000|2025-08-19 15:41:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|21
1755618080000|2025-08-19 15:41:20|||||||||21
1755618090000|2025-08-19 15:41:30|||||||||9
1755618110000|2025-08-19 15:41:50|||||||||3
1755618120000|2025-08-19 15:42:00|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|52
1755618130000|2025-08-19 15:42:10|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|6
1755618140000|2025-08-19 15:42:20|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|1
1755618150000|2025-08-19 15:42:30|18.22|18.06|18.25|18.09|18.25|18.09|18.2|18.04|10
1755618160000|2025-08-19 15:42:40|18.22|18.06|18.2|18.04|18.25|18.09|18.2|18.04|4
1755618170000|2025-08-19 15:42:50|||||||||11
1755618180000|2025-08-19 15:43:00|||||||||1
1755618210000|2025-08-19 15:43:30|||||||||5
1755618230000|2025-08-19 15:43:50|||||||||3
1755618240000|2025-08-19 15:44:00|||||||||2
1755618250000|2025-08-19 15:44:10|||||||||1
1755618260000|2025-08-19 15:44:20|||||||||2
1755618280000|2025-08-19 15:44:40|||||||||1
1755618290000|2025-08-19 15:44:50|||||||||2
1755618300000|2025-08-19 15:45:00|||||||||1
1755618310000|2025-08-19 15:45:10|||||||||8
1755618320000|2025-08-19 15:45:20|||||||||1
1755618330000|2025-08-19 15:45:30|||||||||2
1755618340000|2025-08-19 15:45:40|||||||||2
1755618350000|2025-08-19 15:45:50|||||||||3
1755618360000|2025-08-19 15:46:00|||||||||6
1755618370000|2025-08-19 15:46:10|||||||||3
1755618380000|2025-08-19 15:46:20|||||||||1
1755618390000|2025-08-19 15:46:30|||||||||2
1755618400000|2025-08-19 15:46:40|||||||||52
1755618420000|2025-08-19 15:47:00|||||||||6
1755618430000|2025-08-19 15:47:10|||||||||17
1755618440000|2025-08-19 15:47:20|||||||||2
1755618450000|2025-08-19 15:47:30|||||||||5
1755618460000|2025-08-19 15:47:40|||||||||18
1755618470000|2025-08-19 15:47:50|18.22|18.06|18.25|18.09|18.25|18.09|18.2|18.04|8
1755618480000|2025-08-19 15:48:00|||||||||3
1755618490000|2025-08-19 15:48:10|||||||||1
1755618500000|2025-08-19 15:48:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|23
1755618510000|2025-08-19 15:48:30|||||||||27
1755618520000|2025-08-19 15:48:40|||||||||2
1755618530000|2025-08-19 15:48:50|||||||||17
1755618560000|2025-08-19 15:49:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1755618570000|2025-08-19 15:49:30|||||||||5
1755618580000|2025-08-19 15:49:40|||||||||7
1755618590000|2025-08-19 15:49:50|||||||||4
1755618600000|2025-08-19 15:50:00|||||||||4
1755618610000|2025-08-19 15:50:10|||||||||6
1755618620000|2025-08-19 15:50:20|18.3|18.14|18.3|18.14|18.3|18.14|18.25|18.09|94
1755618630000|2025-08-19 15:50:30|||||||||5
1755618640000|2025-08-19 15:50:40|||||||||2
1755618660000|2025-08-19 15:51:00|||||||||7
1755618670000|2025-08-19 15:51:10|||||||||1
1755618680000|2025-08-19 15:51:20|||||||||5
1755618690000|2025-08-19 15:51:30|||||||||1
1755618700000|2025-08-19 15:51:40|||||||||16
1755618710000|2025-08-19 15:51:50|||||||||4
1755618720000|2025-08-19 15:52:00|||||||||6
1755618730000|2025-08-19 15:52:10|||||||||13
1755618740000|2025-08-19 15:52:20|||||||||3
1755618750000|2025-08-19 15:52:30|||||||||4
1755618770000|2025-08-19 15:52:50|||||||||2
1755618780000|2025-08-19 15:53:00|||||||||2
1755618790000|2025-08-19 15:53:10|||||||||17
1755618800000|2025-08-19 15:53:20|||||||||4
1755618810000|2025-08-19 15:53:30|||||||||16
1755618820000|2025-08-19 15:53:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|39
1755618830000|2025-08-19 15:53:50|||||||||5
1755618840000|2025-08-19 15:54:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1755618850000|2025-08-19 15:54:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|71
1755618860000|2025-08-19 15:54:20|||||||||14
1755618870000|2025-08-19 15:54:30|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|19
1755618880000|2025-08-19 15:54:40|||||||||4
1755618890000|2025-08-19 15:54:50|||||||||5
1755618900000|2025-08-19 15:55:00|||||||||6
1755618910000|2025-08-19 15:55:10|||||||||15
1755618920000|2025-08-19 15:55:20|||||||||3
1755618930000|2025-08-19 15:55:30|||||||||21
1755618940000|2025-08-19 15:55:40|||||||||10
1755618950000|2025-08-19 15:55:50|||||||||19
1755618960000|2025-08-19 15:56:00|||||||||20
1755618980000|2025-08-19 15:56:20|||||||||23
1755618990000|2025-08-19 15:56:30|||||||||11
1755619000000|2025-08-19 15:56:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|219
1755619010000|2025-08-19 15:56:50|||||||||21
1755619020000|2025-08-19 15:57:00|||||||||1
1755619030000|2025-08-19 15:57:10|||||||||14
1755619040000|2025-08-19 15:57:20|||||||||19
1755619050000|2025-08-19 15:57:30|||||||||6
1755619060000|2025-08-19 15:57:40|||||||||13
1755619070000|2025-08-19 15:57:50|||||||||3
1755619080000|2025-08-19 15:58:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|168
1755619090000|2025-08-19 15:58:10|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|21
1755619100000|2025-08-19 15:58:20|||||||||30
1755619110000|2025-08-19 15:58:30|||||||||6
1755619120000|2025-08-19 15:58:40|||||||||4
1755619130000|2025-08-19 15:58:50|||||||||2
1755619140000|2025-08-19 15:59:00|||||||||8
1755619150000|2025-08-19 15:59:10|||||||||3
1755619160000|2025-08-19 15:59:20|||||||||14
1755619170000|2025-08-19 15:59:30|||||||||16
1755619180000|2025-08-19 15:59:40|||||||||10
1755619190000|2025-08-19 15:59:50|||||||||61
1755619200000|2025-08-19 16:00:00|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|38
1755619220000|2025-08-19 16:00:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|190
1755619230000|2025-08-19 16:00:30|||||||||74
1755619240000|2025-08-19 16:00:40|||||||||8
1755619250000|2025-08-19 16:00:50|||||||||13
1755619260000|2025-08-19 16:01:00|||||||||7
1755619270000|2025-08-19 16:01:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|14
1755619280000|2025-08-19 16:01:20|18.33|18.17|18.35|18.19|18.35|18.19|18.3|18.14|26
1755619290000|2025-08-19 16:01:30|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|35
1755619300000|2025-08-19 16:01:40|||||||||4
1755619310000|2025-08-19 16:01:50|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|9
1755619320000|2025-08-19 16:02:00|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|64
1755619330000|2025-08-19 16:02:10|||||||||4
1755619340000|2025-08-19 16:02:20|18.35|18.19|18.35|18.19|18.35|18.19|18.33|18.17|27
1755619350000|2025-08-19 16:02:30|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|30
1755619360000|2025-08-19 16:02:40|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|6
1755619370000|2025-08-19 16:02:50|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|18
1755619380000|2025-08-19 16:03:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|30
1755619390000|2025-08-19 16:03:10|18.33|18.17|18.35|18.19|18.35|18.19|18.3|18.14|8
1755619400000|2025-08-19 16:03:20|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|10
1755619410000|2025-08-19 16:03:30|18.33|18.17|18.35|18.19|18.35|18.19|18.3|18.14|24
1755619420000|2025-08-19 16:03:40|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|19
1755619430000|2025-08-19 16:03:50|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|7
1755619440000|2025-08-19 16:04:00|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|11
1755619450000|2025-08-19 16:04:10|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|0
1755619460000|2025-08-19 16:04:20|18.33|18.17|18.35|18.19|18.35|18.19|18.3|18.14|19
1755619470000|2025-08-19 16:04:30|||||||||7
1755619480000|2025-08-19 16:04:40|||||||||5
1755619490000|2025-08-19 16:04:50|||||||||6
1755619500000|2025-08-19 16:05:00|||||||||5
1755619520000|2025-08-19 16:05:20|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|48
1755619530000|2025-08-19 16:05:30|||||||||2
1755619540000|2025-08-19 16:05:40|||||||||4
1755619550000|2025-08-19 16:05:50|||||||||13
1755619560000|2025-08-19 16:06:00|||||||||7
1755619570000|2025-08-19 16:06:10|||||||||4
1755619580000|2025-08-19 16:06:20|||||||||2
1755619590000|2025-08-19 16:06:30|||||||||14
1755619600000|2025-08-19 16:06:40|||||||||19
1755619610000|2025-08-19 16:06:50|||||||||13
1755619620000|2025-08-19 16:07:00|||||||||3
1755619630000|2025-08-19 16:07:10|||||||||3
1755619640000|2025-08-19 16:07:20|||||||||7
1755619650000|2025-08-19 16:07:30|||||||||2
1755619660000|2025-08-19 16:07:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|8
1755619670000|2025-08-19 16:07:50|||||||||14
1755619680000|2025-08-19 16:08:00|||||||||25
1755619690000|2025-08-19 16:08:10|||||||||7
1755619700000|2025-08-19 16:08:20|||||||||3
1755619710000|2025-08-19 16:08:30|||||||||4
1755619720000|2025-08-19 16:08:40|||||||||5
1755619730000|2025-08-19 16:08:50|||||||||2
1755619740000|2025-08-19 16:09:00|||||||||5
1755619760000|2025-08-19 16:09:20|||||||||1
1755619770000|2025-08-19 16:09:30|||||||||4
1755619780000|2025-08-19 16:09:40|||||||||8
1755619790000|2025-08-19 16:09:50|||||||||2
1755619800000|2025-08-19 16:10:00|||||||||25
1755619810000|2025-08-19 16:10:10|||||||||6
1755619820000|2025-08-19 16:10:20|||||||||6
1755619830000|2025-08-19 16:10:30|||||||||3
1755619840000|2025-08-19 16:10:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|46
1755619850000|2025-08-19 16:10:50|||||||||4
1755619860000|2025-08-19 16:11:00|||||||||11
1755619870000|2025-08-19 16:11:10|||||||||12
1755619880000|2025-08-19 16:11:20|||||||||4
1755619890000|2025-08-19 16:11:30|||||||||6
1755619900000|2025-08-19 16:11:40|||||||||3
1755619910000|2025-08-19 16:11:50|||||||||89
1755619920000|2025-08-19 16:12:00|||||||||5
1755619930000|2025-08-19 16:12:10|||||||||4
1755619950000|2025-08-19 16:12:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|169
1755619960000|2025-08-19 16:12:40|||||||||20
1755619970000|2025-08-19 16:12:50|||||||||4
1755619980000|2025-08-19 16:13:00|||||||||23
1755619990000|2025-08-19 16:13:10|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|58
1755620000000|2025-08-19 16:13:20|||||||||17
1755620010000|2025-08-19 16:13:30|||||||||7
1755620020000|2025-08-19 16:13:40|||||||||4
1755620030000|2025-08-19 16:13:50|||||||||1
1755620040000|2025-08-19 16:14:00|||||||||2
1755620050000|2025-08-19 16:14:10|||||||||13
1755620060000|2025-08-19 16:14:20|||||||||12
1755620070000|2025-08-19 16:14:30|||||||||39
1755620080000|2025-08-19 16:14:40|||||||||4
1755620090000|2025-08-19 16:14:50|||||||||3
1755620100000|2025-08-19 16:15:00|||||||||2
1755620110000|2025-08-19 16:15:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|207
1755620120000|2025-08-19 16:15:20|||||||||1
1755620130000|2025-08-19 16:15:30|||||||||10
1755620140000|2025-08-19 16:15:40|||||||||7
1755620150000|2025-08-19 16:15:50|||||||||8
1755620160000|2025-08-19 16:16:00|||||||||9
1755620170000|2025-08-19 16:16:10|||||||||1
1755620180000|2025-08-19 16:16:20|||||||||3
1755620190000|2025-08-19 16:16:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|182
1755620200000|2025-08-19 16:16:40|||||||||23
1755620220000|2025-08-19 16:17:00|||||||||1
1755620230000|2025-08-19 16:17:10|||||||||1
1755620240000|2025-08-19 16:17:20|||||||||5
1755620250000|2025-08-19 16:17:30|||||||||23
1755620260000|2025-08-19 16:17:40|||||||||7
1755620280000|2025-08-19 16:18:00|||||||||2
1755620300000|2025-08-19 16:18:20|||||||||1
1755620310000|2025-08-19 16:18:30|||||||||2
1755620320000|2025-08-19 16:18:40|||||||||57
1755620330000|2025-08-19 16:18:50|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|33
1755620340000|2025-08-19 16:19:00|||||||||21
1755620350000|2025-08-19 16:19:10|||||||||3
1755620360000|2025-08-19 16:19:20|||||||||21
1755620370000|2025-08-19 16:19:30|||||||||3
1755620380000|2025-08-19 16:19:40|||||||||1
1755620390000|2025-08-19 16:19:50|||||||||6
1755620400000|2025-08-19 16:20:00|||||||||13
1755620420000|2025-08-19 16:20:20|||||||||1
1755620430000|2025-08-19 16:20:30|||||||||4
1755620440000|2025-08-19 16:20:40|||||||||6
1755620450000|2025-08-19 16:20:50|||||||||1
1755620460000|2025-08-19 16:21:00|||||||||61
1755620470000|2025-08-19 16:21:10|||||||||2
1755620490000|2025-08-19 16:21:30|||||||||1
1755620500000|2025-08-19 16:21:40|||||||||5
1755620510000|2025-08-19 16:21:50|||||||||11
1755620520000|2025-08-19 16:22:00|||||||||5
1755620530000|2025-08-19 16:22:10|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|19
1755620540000|2025-08-19 16:22:20|||||||||2
1755620550000|2025-08-19 16:22:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1755620560000|2025-08-19 16:22:40|||||||||2
1755620570000|2025-08-19 16:22:50|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|13
1755620580000|2025-08-19 16:23:00|||||||||8
1755620590000|2025-08-19 16:23:10|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|5
1755620600000|2025-08-19 16:23:20|18.38|18.22|18.35|18.19|18.4|18.24|18.35|18.19|8
1755620610000|2025-08-19 16:23:30|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|32
1755620620000|2025-08-19 16:23:40|||||||||1
1755620630000|2025-08-19 16:23:50|||||||||1
1755620640000|2025-08-19 16:24:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|26
1755620650000|2025-08-19 16:24:10|||||||||1
1755620660000|2025-08-19 16:24:20|||||||||1
1755620670000|2025-08-19 16:24:30|||||||||3
1755620680000|2025-08-19 16:24:40|||||||||2
1755620690000|2025-08-19 16:24:50|||||||||2
1755620700000|2025-08-19 16:25:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1755620710000|2025-08-19 16:25:10|||||||||1
1755620720000|2025-08-19 16:25:20|||||||||3
1755620730000|2025-08-19 16:25:30|||||||||5
1755620750000|2025-08-19 16:25:50|||||||||2
1755620760000|2025-08-19 16:26:00|||||||||4
1755620770000|2025-08-19 16:26:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|153
1755620780000|2025-08-19 16:26:20|||||||||5
1755620790000|2025-08-19 16:26:30|||||||||2
1755620800000|2025-08-19 16:26:40|||||||||1
1755620820000|2025-08-19 16:27:00|||||||||45
1755620830000|2025-08-19 16:27:10|||||||||7
1755620840000|2025-08-19 16:27:20|||||||||2
1755620850000|2025-08-19 16:27:30|||||||||148
1755620860000|2025-08-19 16:27:40|||||||||1
1755620870000|2025-08-19 16:27:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|13
1755620880000|2025-08-19 16:28:00|||||||||13
1755620890000|2025-08-19 16:28:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|2
1755620900000|2025-08-19 16:28:20|18.43|18.27|18.43|18.27|18.45|18.29|18.4|18.24|8
1755620910000|2025-08-19 16:28:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1755620920000|2025-08-19 16:28:40|||||||||2
1755620930000|2025-08-19 16:28:50|||||||||3
1755620940000|2025-08-19 16:29:00|||||||||5
1755620960000|2025-08-19 16:29:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1755620970000|2025-08-19 16:29:30|||||||||34
1755620990000|2025-08-19 16:29:50|||||||||14
1755621000000|2025-08-19 16:30:00|18.43|18.27|18.45|18.29|18.45|18.29|18.4|18.24|28
1755621010000|2025-08-19 16:30:10|18.43|18.27|18.4|18.24|18.45|18.29|18.4|18.24|44
1755621020000|2025-08-19 16:30:20|||||||||9
1755621030000|2025-08-19 16:30:30|||||||||2
1755621050000|2025-08-19 16:30:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|45
1755621060000|2025-08-19 16:31:00|||||||||2
1755621070000|2025-08-19 16:31:10|||||||||2
1755621080000|2025-08-19 16:31:20|||||||||12
1755621090000|2025-08-19 16:31:30|||||||||8
1755621110000|2025-08-19 16:31:50|||||||||7
1755621120000|2025-08-19 16:32:00|||||||||32
1755621130000|2025-08-19 16:32:10|||||||||1
1755621140000|2025-08-19 16:32:20|||||||||4
1755621150000|2025-08-19 16:32:30|||||||||9
1755621160000|2025-08-19 16:32:40|||||||||1
1755621170000|2025-08-19 16:32:50|||||||||1
1755621180000|2025-08-19 16:33:00|||||||||1
1755621200000|2025-08-19 16:33:20|||||||||24
1755621210000|2025-08-19 16:33:30|||||||||3
1755621220000|2025-08-19 16:33:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|62
1755621230000|2025-08-19 16:33:50|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|27
1755621240000|2025-08-19 16:34:00|18.43|18.27|18.45|18.29|18.45|18.29|18.4|18.24|24
1755621250000|2025-08-19 16:34:10|||||||||18
1755621260000|2025-08-19 16:34:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|11
1755621270000|2025-08-19 16:34:30|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|40
1755621280000|2025-08-19 16:34:40|||||||||3
1755621290000|2025-08-19 16:34:50|||||||||1
1755621300000|2025-08-19 16:35:00|||||||||28
1755621310000|2025-08-19 16:35:10|||||||||1
1755621320000|2025-08-19 16:35:20|||||||||5
1755621340000|2025-08-19 16:35:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|50
1755621350000|2025-08-19 16:35:50|||||||||4
1755621360000|2025-08-19 16:36:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1755621370000|2025-08-19 16:36:10|||||||||22
1755621390000|2025-08-19 16:36:30|||||||||3
1755621410000|2025-08-19 16:36:50|||||||||1
1755621420000|2025-08-19 16:37:00|||||||||11
1755621430000|2025-08-19 16:37:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1755621440000|2025-08-19 16:37:20|18.4|18.24|18.4|18.24|18.4|18.24|18.35|18.19|14
1755621450000|2025-08-19 16:37:30|18.38|18.22|18.4|18.24|18.4|18.24|18.35|18.19|7
1755621470000|2025-08-19 16:37:50|||||||||6
1755621480000|2025-08-19 16:38:00|||||||||6
1755621490000|2025-08-19 16:38:10|||||||||8
1755621500000|2025-08-19 16:38:20|||||||||19
1755621510000|2025-08-19 16:38:30|||||||||3
1755621520000|2025-08-19 16:38:40|||||||||103
1755621540000|2025-08-19 16:39:00|||||||||2
1755621550000|2025-08-19 16:39:10|||||||||4
1755621560000|2025-08-19 16:39:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|24
1755621570000|2025-08-19 16:39:30|||||||||1
1755621580000|2025-08-19 16:39:40|||||||||1
1755621590000|2025-08-19 16:39:50|||||||||1
1755621600000|2025-08-19 16:40:00|||||||||33
1755621610000|2025-08-19 16:40:10|||||||||5
1755621620000|2025-08-19 16:40:20|||||||||64
1755621630000|2025-08-19 16:40:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|23
1755621640000|2025-08-19 16:40:40|||||||||131
1755621650000|2025-08-19 16:40:50|||||||||7
1755621660000|2025-08-19 16:41:00|||||||||5
1755621670000|2025-08-19 16:41:10|||||||||37
1755621680000|2025-08-19 16:41:20|||||||||4
1755621690000|2025-08-19 16:41:30|||||||||3
1755621700000|2025-08-19 16:41:40|||||||||26
1755621710000|2025-08-19 16:41:50|||||||||2
1755621720000|2025-08-19 16:42:00|||||||||6
1755621730000|2025-08-19 16:42:10|||||||||4
1755621750000|2025-08-19 16:42:30|||||||||29
1755621770000|2025-08-19 16:42:50|||||||||17
1755621780000|2025-08-19 16:43:00|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|174
1755621800000|2025-08-19 16:43:20|||||||||3
1755621810000|2025-08-19 16:43:30|||||||||14
1755621820000|2025-08-19 16:43:40|||||||||58
1755621840000|2025-08-19 16:44:00|||||||||12
1755621850000|2025-08-19 16:44:10|||||||||1
1755621860000|2025-08-19 16:44:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|86
1755621870000|2025-08-19 16:44:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|20
1755621880000|2025-08-19 16:44:40|||||||||22
1755621890000|2025-08-19 16:44:50|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|78
1755621900000|2025-08-19 16:45:00|18.53|18.37|18.55|18.39|18.55|18.39|18.5|18.34|30
1755621910000|2025-08-19 16:45:10|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|8
1755621920000|2025-08-19 16:45:20|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|4
1755621930000|2025-08-19 16:45:30|||||||||6
1755621940000|2025-08-19 16:45:40|||||||||4
1755621950000|2025-08-19 16:45:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|36
1755621960000|2025-08-19 16:46:00|||||||||20
1755621970000|2025-08-19 16:46:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|88
1755621980000|2025-08-19 16:46:20|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|33
1755621990000|2025-08-19 16:46:30|18.57|18.41|18.57|18.41|18.6|18.44|18.55|18.39|44
1755622000000|2025-08-19 16:46:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|50
1755622010000|2025-08-19 16:46:50|||||||||2
1755622020000|2025-08-19 16:47:00|||||||||5
1755622030000|2025-08-19 16:47:10|||||||||58
1755622040000|2025-08-19 16:47:20|||||||||12
1755622050000|2025-08-19 16:47:30|||||||||13
1755622060000|2025-08-19 16:47:40|||||||||12
1755622070000|2025-08-19 16:47:50|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|40
1755622080000|2025-08-19 16:48:00|||||||||3
1755622090000|2025-08-19 16:48:10|||||||||4
1755622100000|2025-08-19 16:48:20|||||||||2
1755622120000|2025-08-19 16:48:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|25
1755622130000|2025-08-19 16:48:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|27
1755622140000|2025-08-19 16:49:00|||||||||4
1755622150000|2025-08-19 16:49:10|||||||||1
1755622160000|2025-08-19 16:49:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|42
1755622170000|2025-08-19 16:49:30|||||||||3
1755622180000|2025-08-19 16:49:40|||||||||7
1755622190000|2025-08-19 16:49:50|||||||||50
1755622200000|2025-08-19 16:50:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|72
1755622210000|2025-08-19 16:50:10|||||||||64
1755622220000|2025-08-19 16:50:20|||||||||3
1755622230000|2025-08-19 16:50:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|35
1755622240000|2025-08-19 16:50:40|||||||||2
1755622250000|2025-08-19 16:50:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1755622260000|2025-08-19 16:51:00|||||||||25
1755622280000|2025-08-19 16:51:20|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|57
1755622290000|2025-08-19 16:51:30|||||||||2
1755622300000|2025-08-19 16:51:40|||||||||8
1755622310000|2025-08-19 16:51:50|||||||||8
1755622320000|2025-08-19 16:52:00|||||||||8
1755622330000|2025-08-19 16:52:10|||||||||26
1755622350000|2025-08-19 16:52:30|||||||||8
1755622380000|2025-08-19 16:53:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|22
1755622390000|2025-08-19 16:53:10|||||||||3
1755622400000|2025-08-19 16:53:20|||||||||3
1755622410000|2025-08-19 16:53:30|||||||||6
1755622420000|2025-08-19 16:53:40|||||||||1
1755622430000|2025-08-19 16:53:50|||||||||2
1755622440000|2025-08-19 16:54:00|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|63
1755622450000|2025-08-19 16:54:10|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|23
1755622460000|2025-08-19 16:54:20|||||||||5
1755622470000|2025-08-19 16:54:30|||||||||21
1755622480000|2025-08-19 16:54:40|||||||||53
1755622500000|2025-08-19 16:55:00|||||||||35
1755622520000|2025-08-19 16:55:20|||||||||4
1755622530000|2025-08-19 16:55:30|||||||||57
1755622540000|2025-08-19 16:55:40|||||||||1
1755622550000|2025-08-19 16:55:50|||||||||1
1755622560000|2025-08-19 16:56:00|||||||||5
1755622570000|2025-08-19 16:56:10|||||||||6
1755622580000|2025-08-19 16:56:20|||||||||39
1755622590000|2025-08-19 16:56:30|||||||||8
1755622600000|2025-08-19 16:56:40|||||||||4
1755622620000|2025-08-19 16:57:00|||||||||1
1755622640000|2025-08-19 16:57:20|||||||||11
1755622650000|2025-08-19 16:57:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|75
1755622660000|2025-08-19 16:57:40|||||||||19
1755622670000|2025-08-19 16:57:50|||||||||6
1755622680000|2025-08-19 16:58:00|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|37
1755622690000|2025-08-19 16:58:10|18.48|18.32|18.45|18.29|18.5|18.34|18.45|18.29|3
1755622700000|2025-08-19 16:58:20|||||||||25
1755622710000|2025-08-19 16:58:30|||||||||60
1755622720000|2025-08-19 16:58:40|||||||||1
1755622730000|2025-08-19 16:58:50|||||||||3
1755622740000|2025-08-19 16:59:00|||||||||10
1755622750000|2025-08-19 16:59:10|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|12
1755622760000|2025-08-19 16:59:20|||||||||30
1755622770000|2025-08-19 16:59:30|||||||||7
1755622780000|2025-08-19 16:59:40|||||||||14
1755622790000|2025-08-19 16:59:50|||||||||1
1755622800000|2025-08-19 17:00:00|||||||||2
1755622810000|2025-08-19 17:00:10|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|27
1755622820000|2025-08-19 17:00:20|||||||||33
1755622830000|2025-08-19 17:00:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1755622840000|2025-08-19 17:00:40|||||||||2
1755622850000|2025-08-19 17:00:50|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|5
1755622860000|2025-08-19 17:01:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|3
1755622870000|2025-08-19 17:01:10|||||||||1
1755622890000|2025-08-19 17:01:30|||||||||13
1755622900000|2025-08-19 17:01:40|||||||||2
1755622910000|2025-08-19 17:01:50|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|66
1755622920000|2025-08-19 17:02:00|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|41
1755622930000|2025-08-19 17:02:10|||||||||12
1755622950000|2025-08-19 17:02:30|||||||||13
1755622960000|2025-08-19 17:02:40|||||||||14
1755622970000|2025-08-19 17:02:50|||||||||5
1755622980000|2025-08-19 17:03:00|||||||||5
1755622990000|2025-08-19 17:03:10|||||||||1
1755623010000|2025-08-19 17:03:30|||||||||3
1755623020000|2025-08-19 17:03:40|||||||||4
1755623030000|2025-08-19 17:03:50|||||||||2
1755623040000|2025-08-19 17:04:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|16
1755623050000|2025-08-19 17:04:10|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|10
1755623060000|2025-08-19 17:04:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|6
1755623070000|2025-08-19 17:04:30|||||||||4
1755623080000|2025-08-19 17:04:40|||||||||15
1755623090000|2025-08-19 17:04:50|||||||||69
1755623100000|2025-08-19 17:05:00|18.53|18.37|18.5|18.34|18.55|18.39|18.5|18.34|111
1755623110000|2025-08-19 17:05:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|50
1755623120000|2025-08-19 17:05:20|||||||||29
1755623130000|2025-08-19 17:05:30|||||||||95
1755623140000|2025-08-19 17:05:40|||||||||47
1755623150000|2025-08-19 17:05:50|||||||||29
1755623160000|2025-08-19 17:06:00|||||||||6
1755623170000|2025-08-19 17:06:10|||||||||12
1755623180000|2025-08-19 17:06:20|||||||||1
1755623190000|2025-08-19 17:06:30|||||||||3
1755623200000|2025-08-19 17:06:40|||||||||8
1755623210000|2025-08-19 17:06:50|||||||||8
1755623220000|2025-08-19 17:07:00|||||||||5
1755623230000|2025-08-19 17:07:10|||||||||10
1755623240000|2025-08-19 17:07:20|||||||||62
1755623250000|2025-08-19 17:07:30|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|54
1755623260000|2025-08-19 17:07:40|||||||||3
1755623270000|2025-08-19 17:07:50|||||||||2
1755623290000|2025-08-19 17:08:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1755623300000|2025-08-19 17:08:20|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|26
1755623310000|2025-08-19 17:08:30|||||||||5
1755623320000|2025-08-19 17:08:40|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|84
1755623330000|2025-08-19 17:08:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|19
1755623340000|2025-08-19 17:09:00|||||||||2
1755623350000|2025-08-19 17:09:10|||||||||7
1755623380000|2025-08-19 17:09:40|||||||||8
1755623390000|2025-08-19 17:09:50|||||||||2
1755623400000|2025-08-19 17:10:00|||||||||9
1755623410000|2025-08-19 17:10:10|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|3
1755623420000|2025-08-19 17:10:20|||||||||53
1755623430000|2025-08-19 17:10:30|||||||||2
1755623440000|2025-08-19 17:10:40|||||||||7
1755623450000|2025-08-19 17:10:50|||||||||131
1755623460000|2025-08-19 17:11:00|||||||||2
1755623470000|2025-08-19 17:11:10|||||||||4
1755623480000|2025-08-19 17:11:20|||||||||2
1755623490000|2025-08-19 17:11:30|||||||||12
1755623500000|2025-08-19 17:11:40|||||||||1
1755623510000|2025-08-19 17:11:50|||||||||1
1755623520000|2025-08-19 17:12:00|||||||||1
1755623530000|2025-08-19 17:12:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|88
1755623540000|2025-08-19 17:12:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|32
1755623550000|2025-08-19 17:12:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|2
1755623560000|2025-08-19 17:12:40|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|27
1755623570000|2025-08-19 17:12:50|||||||||4
1755623580000|2025-08-19 17:13:00|||||||||2
1755623590000|2025-08-19 17:13:10|||||||||2
1755623600000|2025-08-19 17:13:20|||||||||127
1755623610000|2025-08-19 17:13:30|||||||||2
1755623620000|2025-08-19 17:13:40|||||||||2
1755623630000|2025-08-19 17:13:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|24
1755623640000|2025-08-19 17:14:00|||||||||1
1755623650000|2025-08-19 17:14:10|||||||||1
1755623660000|2025-08-19 17:14:20|||||||||4
1755623670000|2025-08-19 17:14:30|||||||||15
1755623680000|2025-08-19 17:14:40|||||||||6
1755623690000|2025-08-19 17:14:50|||||||||2
1755623700000|2025-08-19 17:15:00|||||||||3
1755623710000|2025-08-19 17:15:10|||||||||2
1755623720000|2025-08-19 17:15:20|||||||||4
1755623730000|2025-08-19 17:15:30|||||||||4
1755623750000|2025-08-19 17:15:50|||||||||2
1755623770000|2025-08-19 17:16:10|||||||||3
1755623780000|2025-08-19 17:16:20|||||||||2
1755623790000|2025-08-19 17:16:30|||||||||6
1755623800000|2025-08-19 17:16:40|||||||||2
1755623810000|2025-08-19 17:16:50|||||||||2
1755623830000|2025-08-19 17:17:10|18.5|18.34|18.5|18.34|18.5|18.34|18.45|18.29|80
1755623840000|2025-08-19 17:17:20|||||||||4
1755623860000|2025-08-19 17:17:40|||||||||8
1755623870000|2025-08-19 17:17:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1755623880000|2025-08-19 17:18:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1755623890000|2025-08-19 17:18:10|||||||||3
1755623900000|2025-08-19 17:18:20|||||||||13
1755623910000|2025-08-19 17:18:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|54
1755623920000|2025-08-19 17:18:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|45
1755623930000|2025-08-19 17:18:50|||||||||5
1755623940000|2025-08-19 17:19:00|||||||||1
1755623950000|2025-08-19 17:19:10|||||||||7
1755623960000|2025-08-19 17:19:20|||||||||3
1755623970000|2025-08-19 17:19:30|||||||||4
1755623990000|2025-08-19 17:19:50|||||||||12
1755624010000|2025-08-19 17:20:10|||||||||2
1755624030000|2025-08-19 17:20:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|60
1755624040000|2025-08-19 17:20:40|||||||||223
1755624050000|2025-08-19 17:20:50|||||||||14
1755624060000|2025-08-19 17:21:00|||||||||15
1755624070000|2025-08-19 17:21:10|||||||||3
1755624100000|2025-08-19 17:21:40|||||||||2
1755624110000|2025-08-19 17:21:50|||||||||1
1755624120000|2025-08-19 17:22:00|||||||||1
1755624130000|2025-08-19 17:22:10|||||||||3
1755624150000|2025-08-19 17:22:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|217
1755624160000|2025-08-19 17:22:40|||||||||23
1755624170000|2025-08-19 17:22:50|||||||||42
1755624180000|2025-08-19 17:23:00|||||||||3
1755624190000|2025-08-19 17:23:10|||||||||17
1755624200000|2025-08-19 17:23:20|||||||||5
1755624210000|2025-08-19 17:23:30|||||||||5
1755624220000|2025-08-19 17:23:40|||||||||61
1755624230000|2025-08-19 17:23:50|||||||||4
1755624240000|2025-08-19 17:24:00|||||||||13
1755624250000|2025-08-19 17:24:10|||||||||52
1755624260000|2025-08-19 17:24:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|44
1755624280000|2025-08-19 17:24:40|||||||||2
1755624290000|2025-08-19 17:24:50|||||||||3
1755624300000|2025-08-19 17:25:00|||||||||15
1755624310000|2025-08-19 17:25:10|||||||||1
1755624320000|2025-08-19 17:25:20|18.43|18.27|18.45|18.29|18.45|18.29|18.4|18.24|31
1755624330000|2025-08-19 17:25:30|||||||||2
1755624340000|2025-08-19 17:25:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1755624350000|2025-08-19 17:25:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1755624360000|2025-08-19 17:26:00|||||||||2
1755624370000|2025-08-19 17:26:10|||||||||7
1755624380000|2025-08-19 17:26:20|||||||||10
1755624400000|2025-08-19 17:26:40|||||||||2
1755624410000|2025-08-19 17:26:50|||||||||4
1755624420000|2025-08-19 17:27:00|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|56
1755624430000|2025-08-19 17:27:10|||||||||51
1755624440000|2025-08-19 17:27:20|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|6
1755624460000|2025-08-19 17:27:40|||||||||19
1755624470000|2025-08-19 17:27:50|||||||||2
1755624480000|2025-08-19 17:28:00|||||||||35
1755624490000|2025-08-19 17:28:10|||||||||1
1755624500000|2025-08-19 17:28:20|||||||||3
1755624510000|2025-08-19 17:28:30|||||||||2
1755624520000|2025-08-19 17:28:40|||||||||2
1755624530000|2025-08-19 17:28:50|||||||||3
1755624550000|2025-08-19 17:29:10|||||||||2
1755624560000|2025-08-19 17:29:20|||||||||14
1755624570000|2025-08-19 17:29:30|||||||||1
1755624580000|2025-08-19 17:29:40|||||||||8
1755624590000|2025-08-19 17:29:50|||||||||4
1755624600000|2025-08-19 17:30:00|||||||||4
1755624610000|2025-08-19 17:30:10|||||||||5
1755624620000|2025-08-19 17:30:20|||||||||4
1755624640000|2025-08-19 17:30:40|||||||||2
1755624650000|2025-08-19 17:30:50|||||||||3
1755624660000|2025-08-19 17:31:00|||||||||4
1755624670000|2025-08-19 17:31:10|||||||||1
1755624680000|2025-08-19 17:31:20|||||||||5
1755624690000|2025-08-19 17:31:30|||||||||4
1755624710000|2025-08-19 17:31:50|||||||||3
1755624720000|2025-08-19 17:32:00|||||||||5
1755624730000|2025-08-19 17:32:10|||||||||2
1755624740000|2025-08-19 17:32:20|||||||||2
1755624750000|2025-08-19 17:32:30|||||||||4
1755624760000|2025-08-19 17:32:40|||||||||4
1755624780000|2025-08-19 17:33:00|||||||||4
1755624790000|2025-08-19 17:33:10|||||||||1
1755624800000|2025-08-19 17:33:20|||||||||3
1755624810000|2025-08-19 17:33:30|||||||||1
1755624820000|2025-08-19 17:33:40|||||||||6
1755624830000|2025-08-19 17:33:50|||||||||17
1755624840000|2025-08-19 17:34:00|||||||||21
1755624850000|2025-08-19 17:34:10|||||||||1
1755624870000|2025-08-19 17:34:30|||||||||18
1755624880000|2025-08-19 17:34:40|||||||||1
1755624890000|2025-08-19 17:34:50|||||||||1
1755624900000|2025-08-19 17:35:00|||||||||21
1755624910000|2025-08-19 17:35:10|||||||||1
1755624930000|2025-08-19 17:35:30|||||||||13
1755624940000|2025-08-19 17:35:40|||||||||1
1755624950000|2025-08-19 17:35:50|||||||||1
1755624960000|2025-08-19 17:36:00|||||||||1
1755624980000|2025-08-19 17:36:20|||||||||3
1755624990000|2025-08-19 17:36:30|||||||||1
1755625010000|2025-08-19 17:36:50|||||||||2
1755625020000|2025-08-19 17:37:00|||||||||5
1755625030000|2025-08-19 17:37:10|||||||||4
1755625040000|2025-08-19 17:37:20|||||||||2
1755625050000|2025-08-19 17:37:30|||||||||1
1755625070000|2025-08-19 17:37:50|||||||||2
1755625080000|2025-08-19 17:38:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|201
1755625090000|2025-08-19 17:38:10|||||||||1
1755625100000|2025-08-19 17:38:20|||||||||187
1755625110000|2025-08-19 17:38:30|||||||||6
1755625120000|2025-08-19 17:38:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1755625130000|2025-08-19 17:38:50|||||||||4
1755625150000|2025-08-19 17:39:10|||||||||1
1755625160000|2025-08-19 17:39:20|||||||||6
1755625170000|2025-08-19 17:39:30|||||||||4
1755625180000|2025-08-19 17:39:40|||||||||6
1755625190000|2025-08-19 17:39:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1755625200000|2025-08-19 17:40:00|||||||||30
1755625210000|2025-08-19 17:40:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1755625240000|2025-08-19 17:40:40|||||||||4
1755625250000|2025-08-19 17:40:50|||||||||2
1755625260000|2025-08-19 17:41:00|||||||||2
1755625270000|2025-08-19 17:41:10|||||||||4
1755625280000|2025-08-19 17:41:20|||||||||22
1755625290000|2025-08-19 17:41:30|||||||||2
1755625300000|2025-08-19 17:41:40|||||||||18
1755625320000|2025-08-19 17:42:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|31
1755625330000|2025-08-19 17:42:10|||||||||27
1755625350000|2025-08-19 17:42:30|||||||||20
1755625360000|2025-08-19 17:42:40|||||||||25
1755625370000|2025-08-19 17:42:50|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|54
1755625380000|2025-08-19 17:43:00|||||||||1
1755625390000|2025-08-19 17:43:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1755625410000|2025-08-19 17:43:30|||||||||1
1755625430000|2025-08-19 17:43:50|||||||||1
1755625440000|2025-08-19 17:44:00|||||||||4
1755625470000|2025-08-19 17:44:30|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|1
1755625480000|2025-08-19 17:44:40|||||||||1
1755625490000|2025-08-19 17:44:50|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|4
1755625500000|2025-08-19 17:45:00|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|10
1755625520000|2025-08-19 17:45:20|||||||||3
1755625530000|2025-08-19 17:45:30|||||||||1
1755625540000|2025-08-19 17:45:40|||||||||3
1755625550000|2025-08-19 17:45:50|||||||||3
1755625560000|2025-08-19 17:46:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1755625570000|2025-08-19 17:46:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|93
1755625580000|2025-08-19 17:46:20|||||||||4
1755625590000|2025-08-19 17:46:30|||||||||5
1755625600000|2025-08-19 17:46:40|||||||||5
1755625610000|2025-08-19 17:46:50|||||||||5
1755625620000|2025-08-19 17:47:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|16
1755625630000|2025-08-19 17:47:10|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|47
1755625640000|2025-08-19 17:47:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|3
1755625650000|2025-08-19 17:47:30|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|2
1755625680000|2025-08-19 17:48:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1755625690000|2025-08-19 17:48:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1755625700000|2025-08-19 17:48:20|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|28
1755625730000|2025-08-19 17:48:50|||||||||4
1755625760000|2025-08-19 17:49:20|||||||||4
1755625770000|2025-08-19 17:49:30|||||||||1
1755625790000|2025-08-19 17:49:50|||||||||7
1755625800000|2025-08-19 17:50:00|||||||||1
1755625810000|2025-08-19 17:50:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1755625820000|2025-08-19 17:50:20|18.36|18.2|18.36|18.2|18.36|18.2|18.35|18.19|4
1755625830000|2025-08-19 17:50:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|4
1755625840000|2025-08-19 17:50:40|||||||||1
1755625860000|2025-08-19 17:51:00|||||||||28
1755625870000|2025-08-19 17:51:10|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|0
1755625880000|2025-08-19 17:51:20|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|0
1755625890000|2025-08-19 17:51:30|||||||||7
1755625900000|2025-08-19 17:51:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755625910000|2025-08-19 17:51:50|||||||||3
1755625920000|2025-08-19 17:52:00|||||||||35
1755625930000|2025-08-19 17:52:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|21
1755625940000|2025-08-19 17:52:20|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|10
1755625950000|2025-08-19 17:52:30|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|0
1755625960000|2025-08-19 17:52:40|18.38|18.22|18.4|18.24|18.4|18.24|18.36|18.2|12
1755625970000|2025-08-19 17:52:50|||||||||2
1755625980000|2025-08-19 17:53:00|18.38|18.22|18.4|18.24|18.4|18.24|18.36|18.2|6
1755625990000|2025-08-19 17:53:10|18.36|18.2|18.36|18.2|18.4|18.24|18.36|18.2|10
1755626000000|2025-08-19 17:53:20|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|3
1755626010000|2025-08-19 17:53:30|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|2
1755626020000|2025-08-19 17:53:40|||||||||1
1755626030000|2025-08-19 17:53:50|||||||||2
1755626080000|2025-08-19 17:54:40|||||||||8
1755626100000|2025-08-19 17:55:00|||||||||2
1755626110000|2025-08-19 17:55:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1755626120000|2025-08-19 17:55:20|||||||||5
1755626130000|2025-08-19 17:55:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1755626140000|2025-08-19 17:55:40|||||||||1
1755626160000|2025-08-19 17:56:00|||||||||8
1755626180000|2025-08-19 17:56:20|||||||||2
1755626190000|2025-08-19 17:56:30|||||||||6
1755626210000|2025-08-19 17:56:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1755626220000|2025-08-19 17:57:00|||||||||18
1755626230000|2025-08-19 17:57:10|||||||||3
1755626250000|2025-08-19 17:57:30|||||||||4
1755626280000|2025-08-19 17:58:00|||||||||1
1755626300000|2025-08-19 17:58:20|||||||||2
1755626310000|2025-08-19 17:58:30|||||||||8
1755626320000|2025-08-19 17:58:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|144
1755626330000|2025-08-19 17:58:50|||||||||3
1755626340000|2025-08-19 17:59:00|||||||||10
1755626350000|2025-08-19 17:59:10|||||||||5
1755626360000|2025-08-19 17:59:20|||||||||3
1755626370000|2025-08-19 17:59:30|||||||||5
1755626380000|2025-08-19 17:59:40|||||||||2
1755626390000|2025-08-19 17:59:50|||||||||6
1755626400000|2025-08-19 18:00:00|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|30
1755626410000|2025-08-19 18:00:10|||||||||7
1755626420000|2025-08-19 18:00:20|||||||||6
1755626430000|2025-08-19 18:00:30|||||||||2
1755626460000|2025-08-19 18:01:00|||||||||2
1755626470000|2025-08-19 18:01:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|55
1755626480000|2025-08-19 18:01:20|||||||||3
1755626490000|2025-08-19 18:01:30|||||||||2
1755626500000|2025-08-19 18:01:40|||||||||1
1755626510000|2025-08-19 18:01:50|||||||||8
1755626520000|2025-08-19 18:02:00|||||||||1
1755626530000|2025-08-19 18:02:10|||||||||5
1755626540000|2025-08-19 18:02:20|||||||||13
1755626550000|2025-08-19 18:02:30|||||||||1
1755626560000|2025-08-19 18:02:40|||||||||1
1755626570000|2025-08-19 18:02:50|18.38|18.22|18.41|18.25|18.41|18.25|18.36|18.2|90
1755626580000|2025-08-19 18:03:00|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|58
1755626590000|2025-08-19 18:03:10|18.38|18.22|18.41|18.25|18.41|18.25|18.36|18.2|44
1755626610000|2025-08-19 18:03:30|||||||||4
1755626620000|2025-08-19 18:03:40|||||||||4
1755626630000|2025-08-19 18:03:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|63
1755626640000|2025-08-19 18:04:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|17
1755626650000|2025-08-19 18:04:10|||||||||30
1755626660000|2025-08-19 18:04:20|||||||||179
1755626670000|2025-08-19 18:04:30|||||||||1
1755626680000|2025-08-19 18:04:40|18.41|18.25|18.41|18.25|18.46|18.3|18.41|18.25|74
1755626700000|2025-08-19 18:05:00|||||||||1
1755626710000|2025-08-19 18:05:10|||||||||4
1755626730000|2025-08-19 18:05:30|||||||||1
1755626740000|2025-08-19 18:05:40|||||||||2
1755626750000|2025-08-19 18:05:50|||||||||3
1755626760000|2025-08-19 18:06:00|||||||||1
1755626780000|2025-08-19 18:06:20|||||||||3
1755626790000|2025-08-19 18:06:30|||||||||5
1755626800000|2025-08-19 18:06:40|||||||||10
1755626810000|2025-08-19 18:06:50|||||||||17
1755626820000|2025-08-19 18:07:00|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|29
1755626830000|2025-08-19 18:07:10|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|6
1755626840000|2025-08-19 18:07:20|18.38|18.22|18.41|18.25|18.41|18.25|18.36|18.2|2
1755626850000|2025-08-19 18:07:30|||||||||1
1755626860000|2025-08-19 18:07:40|||||||||1
1755626870000|2025-08-19 18:07:50|||||||||10
1755626880000|2025-08-19 18:08:00|||||||||4
1755626890000|2025-08-19 18:08:10|||||||||1
1755626900000|2025-08-19 18:08:20|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|30
1755626910000|2025-08-19 18:08:30|||||||||20
1755626920000|2025-08-19 18:08:40|||||||||4
1755626930000|2025-08-19 18:08:50|||||||||5
1755626940000|2025-08-19 18:09:00|||||||||25
1755626950000|2025-08-19 18:09:10|||||||||1
1755626960000|2025-08-19 18:09:20|||||||||1
1755626980000|2025-08-19 18:09:40|||||||||3
1755627000000|2025-08-19 18:10:00|||||||||19
1755627010000|2025-08-19 18:10:10|||||||||1
1755627020000|2025-08-19 18:10:20|||||||||3
1755627030000|2025-08-19 18:10:30|||||||||1
1755627040000|2025-08-19 18:10:40|||||||||9
1755627050000|2025-08-19 18:10:50|18.38|18.22|18.38|18.22|18.41|18.25|18.36|18.2|23
1755627060000|2025-08-19 18:11:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755627070000|2025-08-19 18:11:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|9
1755627080000|2025-08-19 18:11:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|29
1755627100000|2025-08-19 18:11:40|||||||||2
1755627120000|2025-08-19 18:12:00|||||||||4
1755627130000|2025-08-19 18:12:10|||||||||11
1755627140000|2025-08-19 18:12:20|||||||||4
1755627150000|2025-08-19 18:12:30|||||||||2
1755627160000|2025-08-19 18:12:40|||||||||4
1755627170000|2025-08-19 18:12:50|||||||||1
1755627180000|2025-08-19 18:13:00|||||||||1
1755627190000|2025-08-19 18:13:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|250
1755627200000|2025-08-19 18:13:20|||||||||2
1755627210000|2025-08-19 18:13:30|||||||||2
1755627240000|2025-08-19 18:14:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|28
1755627250000|2025-08-19 18:14:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1755627290000|2025-08-19 18:14:50|||||||||1
1755627300000|2025-08-19 18:15:00|||||||||1
1755627310000|2025-08-19 18:15:10|||||||||3
1755627320000|2025-08-19 18:15:20|||||||||2
1755627330000|2025-08-19 18:15:30|||||||||3
1755627350000|2025-08-19 18:15:50|||||||||2
1755627360000|2025-08-19 18:16:00|||||||||1
1755627370000|2025-08-19 18:16:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1755627380000|2025-08-19 18:16:20|||||||||5
1755627390000|2025-08-19 18:16:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1755627400000|2025-08-19 18:16:40|||||||||3
1755627420000|2025-08-19 18:17:00|||||||||1
1755627430000|2025-08-19 18:17:10|||||||||5
1755627440000|2025-08-19 18:17:20|||||||||1
1755627450000|2025-08-19 18:17:30|||||||||7
1755627460000|2025-08-19 18:17:40|||||||||2
1755627470000|2025-08-19 18:17:50|||||||||3
1755627480000|2025-08-19 18:18:00|||||||||23
1755627490000|2025-08-19 18:18:10|||||||||18
1755627520000|2025-08-19 18:18:40|||||||||2
1755627530000|2025-08-19 18:18:50|||||||||1
1755627540000|2025-08-19 18:19:00|||||||||3
1755627590000|2025-08-19 18:19:50|||||||||28
1755627600000|2025-08-19 18:20:00|||||||||3
1755627620000|2025-08-19 18:20:20|||||||||2
1755627630000|2025-08-19 18:20:30|||||||||26
1755627640000|2025-08-19 18:20:40|||||||||2
1755627650000|2025-08-19 18:20:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|84
1755627660000|2025-08-19 18:21:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|24
1755627670000|2025-08-19 18:21:10|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|0
1755627680000|2025-08-19 18:21:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|27
1755627690000|2025-08-19 18:21:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1755627700000|2025-08-19 18:21:40|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|0
1755627710000|2025-08-19 18:21:50|||||||||13
1755627720000|2025-08-19 18:22:00|||||||||12
1755627730000|2025-08-19 18:22:10|||||||||3
1755627740000|2025-08-19 18:22:20|||||||||3
1755627760000|2025-08-19 18:22:40|||||||||53
1755627770000|2025-08-19 18:22:50|||||||||51
1755627780000|2025-08-19 18:23:00|||||||||100
1755627790000|2025-08-19 18:23:10|||||||||2
1755627800000|2025-08-19 18:23:20|||||||||1
1755627810000|2025-08-19 18:23:30|||||||||1
1755627840000|2025-08-19 18:24:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1755627850000|2025-08-19 18:24:10|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|38
1755627860000|2025-08-19 18:24:20|||||||||38
1755627870000|2025-08-19 18:24:30|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|42
1755627880000|2025-08-19 18:24:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1755627920000|2025-08-19 18:25:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|8
1755627930000|2025-08-19 18:25:30|||||||||14
1755627940000|2025-08-19 18:25:40|||||||||5
1755627950000|2025-08-19 18:25:50|||||||||6
1755627960000|2025-08-19 18:26:00|||||||||2
1755627970000|2025-08-19 18:26:10|||||||||3
1755627990000|2025-08-19 18:26:30|||||||||2
1755628000000|2025-08-19 18:26:40|||||||||5
1755628010000|2025-08-19 18:26:50|||||||||13
1755628020000|2025-08-19 18:27:00|||||||||4
1755628050000|2025-08-19 18:27:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|61
1755628060000|2025-08-19 18:27:40|||||||||10
1755628070000|2025-08-19 18:27:50|||||||||1
1755628080000|2025-08-19 18:28:00|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|10
1755628090000|2025-08-19 18:28:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1755628100000|2025-08-19 18:28:20|||||||||2
1755628140000|2025-08-19 18:29:00|||||||||2
1755628150000|2025-08-19 18:29:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|40
1755628160000|2025-08-19 18:29:20|||||||||14
1755628170000|2025-08-19 18:29:30|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|36
1755628180000|2025-08-19 18:29:40|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|72
1755628190000|2025-08-19 18:29:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|3
1755628200000|2025-08-19 18:30:00|||||||||2
1755628210000|2025-08-19 18:30:10|||||||||1
1755628220000|2025-08-19 18:30:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1755628230000|2025-08-19 18:30:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1755628250000|2025-08-19 18:30:50|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|48
1755628260000|2025-08-19 18:31:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1755628270000|2025-08-19 18:31:10|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|11
1755628280000|2025-08-19 18:31:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|20
1755628310000|2025-08-19 18:31:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|34
1755628330000|2025-08-19 18:32:10|||||||||24
1755628340000|2025-08-19 18:32:20|||||||||3
1755628350000|2025-08-19 18:32:30|18.46|18.3|18.48|18.32|18.5|18.34|18.46|18.3|11
1755628360000|2025-08-19 18:32:40|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|0
1755628380000|2025-08-19 18:33:00|18.48|18.32|18.5|18.34|18.5|18.34|18.46|18.3|45
1755628390000|2025-08-19 18:33:10|||||||||17
1755628410000|2025-08-19 18:33:30|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|9
1755628420000|2025-08-19 18:33:40|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|3
1755628430000|2025-08-19 18:33:50|||||||||5
1755628440000|2025-08-19 18:34:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1755628450000|2025-08-19 18:34:10|||||||||3
1755628470000|2025-08-19 18:34:30|||||||||3
1755628480000|2025-08-19 18:34:40|||||||||2
1755628490000|2025-08-19 18:34:50|||||||||1
1755628520000|2025-08-19 18:35:20|||||||||13
1755628540000|2025-08-19 18:35:40|||||||||4
1755628550000|2025-08-19 18:35:50|||||||||11
1755628560000|2025-08-19 18:36:00|||||||||1
1755628570000|2025-08-19 18:36:10|||||||||3
1755628580000|2025-08-19 18:36:20|||||||||9
1755628590000|2025-08-19 18:36:30|||||||||29
1755628600000|2025-08-19 18:36:40|||||||||5
1755628610000|2025-08-19 18:36:50|||||||||2
1755628630000|2025-08-19 18:37:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1755628650000|2025-08-19 18:37:30|||||||||1
1755628660000|2025-08-19 18:37:40|||||||||44
1755628670000|2025-08-19 18:37:50|||||||||3
1755628680000|2025-08-19 18:38:00|||||||||1
1755628700000|2025-08-19 18:38:20|||||||||21
1755628710000|2025-08-19 18:38:30|||||||||2
1755628720000|2025-08-19 18:38:40|||||||||5
1755628730000|2025-08-19 18:38:50|||||||||11
1755628740000|2025-08-19 18:39:00|||||||||2
1755628750000|2025-08-19 18:39:10|||||||||3
1755628760000|2025-08-19 18:39:20|||||||||2
1755628770000|2025-08-19 18:39:30|||||||||1
1755628780000|2025-08-19 18:39:40|||||||||2
1755628790000|2025-08-19 18:39:50|||||||||5
1755628810000|2025-08-19 18:40:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|41
1755628820000|2025-08-19 18:40:20|||||||||1
1755628830000|2025-08-19 18:40:30|||||||||12
1755628840000|2025-08-19 18:40:40|||||||||22
1755628850000|2025-08-19 18:40:50|||||||||1
1755628860000|2025-08-19 18:41:00|||||||||2
1755628870000|2025-08-19 18:41:10|||||||||1
1755628880000|2025-08-19 18:41:20|||||||||1
1755628900000|2025-08-19 18:41:40|||||||||1
1755628920000|2025-08-19 18:42:00|||||||||6
1755628930000|2025-08-19 18:42:10|||||||||2
1755628940000|2025-08-19 18:42:20|||||||||5
1755628950000|2025-08-19 18:42:30|||||||||3
1755628960000|2025-08-19 18:42:40|||||||||4
1755628970000|2025-08-19 18:42:50|||||||||3
1755628980000|2025-08-19 18:43:00|||||||||1
1755628990000|2025-08-19 18:43:10|||||||||46
1755629000000|2025-08-19 18:43:20|||||||||5
1755629010000|2025-08-19 18:43:30|||||||||2
1755629020000|2025-08-19 18:43:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1755629040000|2025-08-19 18:44:00|||||||||4
1755629050000|2025-08-19 18:44:10|||||||||6
1755629060000|2025-08-19 18:44:20|18.51|18.35|18.51|18.35|18.56|18.4|18.51|18.35|33
1755629070000|2025-08-19 18:44:30|||||||||4
1755629080000|2025-08-19 18:44:40|||||||||1
1755629090000|2025-08-19 18:44:50|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|13
1755629100000|2025-08-19 18:45:00|||||||||4
1755629110000|2025-08-19 18:45:10|||||||||1
1755629120000|2025-08-19 18:45:20|||||||||12
1755629130000|2025-08-19 18:45:30|||||||||17
1755629140000|2025-08-19 18:45:40|||||||||1
1755629150000|2025-08-19 18:45:50|||||||||56
1755629180000|2025-08-19 18:46:20|||||||||19
1755629200000|2025-08-19 18:46:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|9
1755629210000|2025-08-19 18:46:50|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|36
1755629220000|2025-08-19 18:47:00|||||||||2
1755629230000|2025-08-19 18:47:10|||||||||2
1755629240000|2025-08-19 18:47:20|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|5
1755629250000|2025-08-19 18:47:30|||||||||8
1755629260000|2025-08-19 18:47:40|||||||||26
1755629270000|2025-08-19 18:47:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|21
1755629280000|2025-08-19 18:48:00|||||||||4
1755629290000|2025-08-19 18:48:10|||||||||2
1755629300000|2025-08-19 18:48:20|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|16
1755629310000|2025-08-19 18:48:30|||||||||5
1755629330000|2025-08-19 18:48:50|||||||||25
1755629340000|2025-08-19 18:49:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1755629350000|2025-08-19 18:49:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755629360000|2025-08-19 18:49:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|5
1755629370000|2025-08-19 18:49:30|||||||||6
1755629380000|2025-08-19 18:49:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|11
1755629390000|2025-08-19 18:49:50|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|9
1755629400000|2025-08-19 18:50:00|18.51|18.35|18.53|18.37|18.56|18.4|18.51|18.35|9
1755629410000|2025-08-19 18:50:10|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|8
1755629420000|2025-08-19 18:50:20|||||||||24
1755629430000|2025-08-19 18:50:30|||||||||9
1755629440000|2025-08-19 18:50:40|||||||||26
1755629450000|2025-08-19 18:50:50|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|17
1755629460000|2025-08-19 18:51:00|||||||||2
1755629480000|2025-08-19 18:51:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|26
1755629490000|2025-08-19 18:51:30|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|5
1755629500000|2025-08-19 18:51:40|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|4
1755629510000|2025-08-19 18:51:50|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|11
1755629520000|2025-08-19 18:52:00|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|10
1755629530000|2025-08-19 18:52:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1755629540000|2025-08-19 18:52:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|2
1755629550000|2025-08-19 18:52:30|||||||||5
1755629560000|2025-08-19 18:52:40|||||||||2
1755629570000|2025-08-19 18:52:50|||||||||5
1755629580000|2025-08-19 18:53:00|||||||||20
1755629590000|2025-08-19 18:53:10|||||||||1
1755629600000|2025-08-19 18:53:20|||||||||14
1755629610000|2025-08-19 18:53:30|||||||||38
1755629620000|2025-08-19 18:53:40|||||||||3
1755629630000|2025-08-19 18:53:50|||||||||4
1755629650000|2025-08-19 18:54:10|||||||||2
1755629660000|2025-08-19 18:54:20|||||||||18
1755629670000|2025-08-19 18:54:30|||||||||3
1755629700000|2025-08-19 18:55:00|||||||||2
1755629710000|2025-08-19 18:55:10|||||||||2
1755629730000|2025-08-19 18:55:30|||||||||13
1755629740000|2025-08-19 18:55:40|||||||||2
1755629750000|2025-08-19 18:55:50|||||||||12
1755629760000|2025-08-19 18:56:00|||||||||1
1755629770000|2025-08-19 18:56:10|||||||||5
1755629780000|2025-08-19 18:56:20|||||||||1
1755629790000|2025-08-19 18:56:30|||||||||3
1755629800000|2025-08-19 18:56:40|||||||||3
1755629810000|2025-08-19 18:56:50|||||||||7
1755629820000|2025-08-19 18:57:00|||||||||2
1755629830000|2025-08-19 18:57:10|||||||||46
1755629840000|2025-08-19 18:57:20|||||||||3
1755629850000|2025-08-19 18:57:30|||||||||119
1755629860000|2025-08-19 18:57:40|||||||||18
1755629870000|2025-08-19 18:57:50|||||||||1
1755629880000|2025-08-19 18:58:00|||||||||3
1755629890000|2025-08-19 18:58:10|||||||||176
1755629900000|2025-08-19 18:58:20|||||||||14
1755629910000|2025-08-19 18:58:30|||||||||9
1755629920000|2025-08-19 18:58:40|||||||||2
1755629930000|2025-08-19 18:58:50|||||||||4
1755629940000|2025-08-19 18:59:00|||||||||7
1755629950000|2025-08-19 18:59:10|||||||||2
1755629960000|2025-08-19 18:59:20|||||||||17
1755629970000|2025-08-19 18:59:30|||||||||2
1755629980000|2025-08-19 18:59:40|||||||||12
1755629990000|2025-08-19 18:59:50|||||||||6
1755630000000|2025-08-19 19:00:00|||||||||3
1755630030000|2025-08-19 19:00:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|123
1755630040000|2025-08-19 19:00:40|||||||||13
1755630050000|2025-08-19 19:00:50|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|40
1755630060000|2025-08-19 19:01:00|||||||||11
1755630070000|2025-08-19 19:01:10|||||||||4
1755630080000|2025-08-19 19:01:20|||||||||1
1755630090000|2025-08-19 19:01:30|||||||||96
1755630100000|2025-08-19 19:01:40|||||||||7
1755630110000|2025-08-19 19:01:50|||||||||18
1755630120000|2025-08-19 19:02:00|||||||||22
1755630130000|2025-08-19 19:02:10|||||||||7
1755630150000|2025-08-19 19:02:30|||||||||7
1755630170000|2025-08-19 19:02:50|||||||||1
1755630180000|2025-08-19 19:03:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1755630190000|2025-08-19 19:03:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|75
1755630200000|2025-08-19 19:03:20|||||||||7
1755630210000|2025-08-19 19:03:30|||||||||1
1755630220000|2025-08-19 19:03:40|||||||||1
1755630240000|2025-08-19 19:04:00|||||||||4
1755630250000|2025-08-19 19:04:10|||||||||4
1755630260000|2025-08-19 19:04:20|||||||||7
1755630270000|2025-08-19 19:04:30|||||||||3
1755630280000|2025-08-19 19:04:40|||||||||3
1755630290000|2025-08-19 19:04:50|||||||||3
1755630300000|2025-08-19 19:05:00|||||||||2
1755630310000|2025-08-19 19:05:10|||||||||4
1755630320000|2025-08-19 19:05:20|||||||||3
1755630330000|2025-08-19 19:05:30|||||||||6
1755630340000|2025-08-19 19:05:40|||||||||4
1755630350000|2025-08-19 19:05:50|||||||||22
1755630360000|2025-08-19 19:06:00|||||||||21
1755630370000|2025-08-19 19:06:10|||||||||2
1755630380000|2025-08-19 19:06:20|||||||||1
1755630390000|2025-08-19 19:06:30|||||||||7
1755630400000|2025-08-19 19:06:40|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|7
1755630410000|2025-08-19 19:06:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1755630420000|2025-08-19 19:07:00|||||||||35
1755630430000|2025-08-19 19:07:10|||||||||3
1755630440000|2025-08-19 19:07:20|||||||||1
1755630450000|2025-08-19 19:07:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1755630460000|2025-08-19 19:07:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|16
1755630470000|2025-08-19 19:07:50|||||||||3
1755630490000|2025-08-19 19:08:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1755630500000|2025-08-19 19:08:20|||||||||3
1755630510000|2025-08-19 19:08:30|||||||||7
1755630520000|2025-08-19 19:08:40|||||||||11
1755630530000|2025-08-19 19:08:50|||||||||2
1755630540000|2025-08-19 19:09:00|||||||||2
1755630550000|2025-08-19 19:09:10|||||||||10
1755630560000|2025-08-19 19:09:20|||||||||22
1755630570000|2025-08-19 19:09:30|||||||||25
1755630590000|2025-08-19 19:09:50|||||||||4
1755630600000|2025-08-19 19:10:00|||||||||166
1755630610000|2025-08-19 19:10:10|||||||||26
1755630620000|2025-08-19 19:10:20|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|4
1755630660000|2025-08-19 19:11:00|||||||||7
1755630680000|2025-08-19 19:11:20|||||||||105
1755630690000|2025-08-19 19:11:30|||||||||2
1755630700000|2025-08-19 19:11:40|||||||||3
1755630710000|2025-08-19 19:11:50|||||||||9
1755630720000|2025-08-19 19:12:00|||||||||6
1755630730000|2025-08-19 19:12:10|||||||||3
1755630740000|2025-08-19 19:12:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1755630750000|2025-08-19 19:12:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|43
1755630760000|2025-08-19 19:12:40|||||||||1
1755630780000|2025-08-19 19:13:00|||||||||4
1755630790000|2025-08-19 19:13:10|||||||||1
1755630800000|2025-08-19 19:13:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|59
1755630810000|2025-08-19 19:13:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|4
1755630820000|2025-08-19 19:13:40|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|7
1755630830000|2025-08-19 19:13:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|36
1755630840000|2025-08-19 19:14:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|67
1755630850000|2025-08-19 19:14:10|||||||||3
1755630860000|2025-08-19 19:14:20|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|2
1755630870000|2025-08-19 19:14:30|18.61|18.45|18.61|18.45|18.61|18.45|18.56|18.4|8
1755630880000|2025-08-19 19:14:40|||||||||3
1755630890000|2025-08-19 19:14:50|||||||||4
1755630900000|2025-08-19 19:15:00|||||||||2
1755630910000|2025-08-19 19:15:10|||||||||3
1755630920000|2025-08-19 19:15:20|||||||||3
1755630930000|2025-08-19 19:15:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1755630940000|2025-08-19 19:15:40|||||||||1
1755630950000|2025-08-19 19:15:50|||||||||3
1755630960000|2025-08-19 19:16:00|||||||||7
1755630980000|2025-08-19 19:16:20|||||||||2
1755631000000|2025-08-19 19:16:40|||||||||112
1755631010000|2025-08-19 19:16:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1755631020000|2025-08-19 19:17:00|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|4
1755631030000|2025-08-19 19:17:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|35
1755631040000|2025-08-19 19:17:20|||||||||15
1755631050000|2025-08-19 19:17:30|||||||||1
1755631060000|2025-08-19 19:17:40|||||||||28
1755631070000|2025-08-19 19:17:50|||||||||1
1755631080000|2025-08-19 19:18:00|||||||||1
1755631090000|2025-08-19 19:18:10|||||||||4
1755631100000|2025-08-19 19:18:20|||||||||3
1755631110000|2025-08-19 19:18:30|||||||||1
1755631120000|2025-08-19 19:18:40|||||||||6
1755631130000|2025-08-19 19:18:50|||||||||25
1755631140000|2025-08-19 19:19:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|37
1755631160000|2025-08-19 19:19:20|||||||||29
1755631170000|2025-08-19 19:19:30|||||||||12
1755631180000|2025-08-19 19:19:40|||||||||9
1755631190000|2025-08-19 19:19:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|44
1755631200000|2025-08-19 19:20:00|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|45
1755631210000|2025-08-19 19:20:10|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|29
1755631220000|2025-08-19 19:20:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|19
1755631230000|2025-08-19 19:20:30|18.56|18.4|18.56|18.4|18.61|18.45|18.56|18.4|10
1755631240000|2025-08-19 19:20:40|||||||||8
1755631250000|2025-08-19 19:20:50|||||||||2
1755631260000|2025-08-19 19:21:00|||||||||4
1755631270000|2025-08-19 19:21:10|||||||||1
1755631290000|2025-08-19 19:21:30|||||||||11
1755631310000|2025-08-19 19:21:50|||||||||13
1755631320000|2025-08-19 19:22:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|16
1755631330000|2025-08-19 19:22:10|||||||||21
1755631340000|2025-08-19 19:22:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1755631350000|2025-08-19 19:22:30|||||||||1
1755631360000|2025-08-19 19:22:40|||||||||713
1755631370000|2025-08-19 19:22:50|||||||||50
1755631380000|2025-08-19 19:23:00|||||||||39
1755631390000|2025-08-19 19:23:10|||||||||30
1755631400000|2025-08-19 19:23:20|||||||||24
1755631410000|2025-08-19 19:23:30|||||||||3
1755631420000|2025-08-19 19:23:40|||||||||21
1755631430000|2025-08-19 19:23:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1755631440000|2025-08-19 19:24:00|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|167
1755631450000|2025-08-19 19:24:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|49
1755631460000|2025-08-19 19:24:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|35
1755631470000|2025-08-19 19:24:30|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|111
1755631480000|2025-08-19 19:24:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|107
1755631490000|2025-08-19 19:24:50|||||||||2
1755631510000|2025-08-19 19:25:10|||||||||19
1755631520000|2025-08-19 19:25:20|||||||||9
1755631530000|2025-08-19 19:25:30|||||||||42
1755631540000|2025-08-19 19:25:40|||||||||2
1755631550000|2025-08-19 19:25:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|20
1755631560000|2025-08-19 19:26:00|||||||||8
1755631580000|2025-08-19 19:26:20|||||||||16
1755631590000|2025-08-19 19:26:30|||||||||25
1755631600000|2025-08-19 19:26:40|||||||||48
1755631610000|2025-08-19 19:26:50|||||||||22
1755631640000|2025-08-19 19:27:20|||||||||45
1755631650000|2025-08-19 19:27:30|||||||||8
1755631660000|2025-08-19 19:27:40|||||||||2
1755631670000|2025-08-19 19:27:50|||||||||2
1755631700000|2025-08-19 19:28:20|||||||||2
1755631710000|2025-08-19 19:28:30|||||||||1
1755631720000|2025-08-19 19:28:40|||||||||1
1755631730000|2025-08-19 19:28:50|||||||||4
1755631750000|2025-08-19 19:29:10|||||||||14
1755631760000|2025-08-19 19:29:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|90
1755631770000|2025-08-19 19:29:30|||||||||1
1755631780000|2025-08-19 19:29:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|141
1755631790000|2025-08-19 19:29:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1755631800000|2025-08-19 19:30:00|||||||||41
1755631810000|2025-08-19 19:30:10|||||||||44
1755631820000|2025-08-19 19:30:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|65
1755631840000|2025-08-19 19:30:40|||||||||1
1755631850000|2025-08-19 19:30:50|||||||||37
1755631870000|2025-08-19 19:31:10|||||||||13
1755631880000|2025-08-19 19:31:20|||||||||12
1755631890000|2025-08-19 19:31:30|||||||||21
1755631900000|2025-08-19 19:31:40|||||||||16
1755631910000|2025-08-19 19:31:50|||||||||6
1755631920000|2025-08-19 19:32:00|||||||||15
1755631930000|2025-08-19 19:32:10|||||||||18
1755631940000|2025-08-19 19:32:20|||||||||37
1755631950000|2025-08-19 19:32:30|||||||||19
1755631960000|2025-08-19 19:32:40|||||||||15
1755631970000|2025-08-19 19:32:50|||||||||2
1755631980000|2025-08-19 19:33:00|||||||||37
1755631990000|2025-08-19 19:33:10|||||||||14
1755632000000|2025-08-19 19:33:20|||||||||6
1755632010000|2025-08-19 19:33:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|54
1755632020000|2025-08-19 19:33:40|||||||||10
1755632030000|2025-08-19 19:33:50|||||||||6
1755632040000|2025-08-19 19:34:00|||||||||3
1755632050000|2025-08-19 19:34:10|||||||||15
1755632060000|2025-08-19 19:34:20|||||||||2
1755632070000|2025-08-19 19:34:30|||||||||26
1755632080000|2025-08-19 19:34:40|||||||||166
1755632090000|2025-08-19 19:34:50|||||||||2
1755632100000|2025-08-19 19:35:00|18.46|18.3|18.46|18.3|18.51|18.35|18.46|18.3|165
1755632110000|2025-08-19 19:35:10|||||||||1
1755632120000|2025-08-19 19:35:20|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|5
1755632130000|2025-08-19 19:35:30|||||||||6
1755632150000|2025-08-19 19:35:50|||||||||17
1755632160000|2025-08-19 19:36:00|||||||||5
1755632170000|2025-08-19 19:36:10|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|16
1755632180000|2025-08-19 19:36:20|||||||||24
1755632190000|2025-08-19 19:36:30|||||||||3
1755632200000|2025-08-19 19:36:40|||||||||16
1755632210000|2025-08-19 19:36:50|||||||||26
1755632220000|2025-08-19 19:37:00|||||||||14
1755632230000|2025-08-19 19:37:10|||||||||4
1755632240000|2025-08-19 19:37:20|||||||||15
1755632250000|2025-08-19 19:37:30|||||||||30
1755632260000|2025-08-19 19:37:40|||||||||155
1755632270000|2025-08-19 19:37:50|||||||||11
1755632280000|2025-08-19 19:38:00|||||||||11
1755632290000|2025-08-19 19:38:10|||||||||7
1755632300000|2025-08-19 19:38:20|||||||||4
1755632310000|2025-08-19 19:38:30|||||||||21
1755632320000|2025-08-19 19:38:40|||||||||9
1755632330000|2025-08-19 19:38:50|||||||||8
1755632340000|2025-08-19 19:39:00|||||||||4
1755632350000|2025-08-19 19:39:10|||||||||13
1755632360000|2025-08-19 19:39:20|||||||||24
1755632370000|2025-08-19 19:39:30|||||||||1
1755632380000|2025-08-19 19:39:40|||||||||25
1755632390000|2025-08-19 19:39:50|||||||||27
1755632400000|2025-08-19 19:40:00|||||||||32
1755632410000|2025-08-19 19:40:10|||||||||11
1755632420000|2025-08-19 19:40:20|||||||||5
1755632430000|2025-08-19 19:40:30|||||||||2
1755632440000|2025-08-19 19:40:40|||||||||15
1755632450000|2025-08-19 19:40:50|||||||||111
1755632460000|2025-08-19 19:41:00|||||||||41
1755632470000|2025-08-19 19:41:10|||||||||9
1755632480000|2025-08-19 19:41:20|||||||||13
1755632490000|2025-08-19 19:41:30|||||||||12
1755632500000|2025-08-19 19:41:40|||||||||35
1755632510000|2025-08-19 19:41:50|||||||||4
1755632520000|2025-08-19 19:42:00|||||||||15
1755632530000|2025-08-19 19:42:10|||||||||85
1755632540000|2025-08-19 19:42:20|||||||||2
1755632550000|2025-08-19 19:42:30|||||||||18
1755632560000|2025-08-19 19:42:40|||||||||14
1755632570000|2025-08-19 19:42:50|||||||||16
1755632580000|2025-08-19 19:43:00|||||||||21
1755632590000|2025-08-19 19:43:10|||||||||10
1755632600000|2025-08-19 19:43:20|||||||||11
1755632610000|2025-08-19 19:43:30|||||||||14
1755632620000|2025-08-19 19:43:40|||||||||22
1755632630000|2025-08-19 19:43:50|||||||||7
1755632640000|2025-08-19 19:44:00|18.46|18.3|18.46|18.3|18.51|18.35|18.46|18.3|479
1755632650000|2025-08-19 19:44:10|||||||||48
1755632670000|2025-08-19 19:44:30|||||||||35
1755632680000|2025-08-19 19:44:40|||||||||14
1755632690000|2025-08-19 19:44:50|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|41
1755632700000|2025-08-19 19:45:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|37
1755632710000|2025-08-19 19:45:10|||||||||10
1755632720000|2025-08-19 19:45:20|||||||||15
1755632730000|2025-08-19 19:45:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|23
1755632740000|2025-08-19 19:45:40|||||||||24
1755632750000|2025-08-19 19:45:50|||||||||13
1755632760000|2025-08-19 19:46:00|||||||||11
1755632770000|2025-08-19 19:46:10|||||||||16
1755632780000|2025-08-19 19:46:20|||||||||25
1755632790000|2025-08-19 19:46:30|||||||||12
1755632800000|2025-08-19 19:46:40|||||||||18
1755632810000|2025-08-19 19:46:50|||||||||13
1755632820000|2025-08-19 19:47:00|||||||||17
1755632830000|2025-08-19 19:47:10|||||||||117
1755632840000|2025-08-19 19:47:20|||||||||10
1755632850000|2025-08-19 19:47:30|||||||||19
1755632860000|2025-08-19 19:47:40|||||||||73
1755632870000|2025-08-19 19:47:50|||||||||11
1755632880000|2025-08-19 19:48:00|||||||||6
1755632890000|2025-08-19 19:48:10|||||||||1
1755632900000|2025-08-19 19:48:20|||||||||26
1755632910000|2025-08-19 19:48:30|||||||||46
1755632920000|2025-08-19 19:48:40|||||||||18
1755632930000|2025-08-19 19:48:50|||||||||22
1755632940000|2025-08-19 19:49:00|||||||||21
1755632950000|2025-08-19 19:49:10|||||||||28
1755632960000|2025-08-19 19:49:20|||||||||24
1755632970000|2025-08-19 19:49:30|||||||||22
1755632980000|2025-08-19 19:49:40|||||||||50
1755632990000|2025-08-19 19:49:50|||||||||27
1755633000000|2025-08-19 19:50:00|||||||||40
1755633010000|2025-08-19 19:50:10|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|69
1755633020000|2025-08-19 19:50:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|40
1755633030000|2025-08-19 19:50:30|||||||||13
1755633040000|2025-08-19 19:50:40|||||||||37
1755633050000|2025-08-19 19:50:50|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|56
1755633060000|2025-08-19 19:51:00|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|48
1755633070000|2025-08-19 19:51:10|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|108
1755633080000|2025-08-19 19:51:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|16
1755633090000|2025-08-19 19:51:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|52
1755633100000|2025-08-19 19:51:40|||||||||40
1755633110000|2025-08-19 19:51:50|||||||||32
1755633120000|2025-08-19 19:52:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1755633130000|2025-08-19 19:52:10|||||||||31
1755633140000|2025-08-19 19:52:20|||||||||18
1755633150000|2025-08-19 19:52:30|||||||||49
1755633160000|2025-08-19 19:52:40|||||||||12
1755633170000|2025-08-19 19:52:50|||||||||34
1755633180000|2025-08-19 19:53:00|||||||||14
1755633190000|2025-08-19 19:53:10|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|113
1755633200000|2025-08-19 19:53:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|58
1755633210000|2025-08-19 19:53:30|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|40
1755633220000|2025-08-19 19:53:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|125
1755633230000|2025-08-19 19:53:50|||||||||20
1755633240000|2025-08-19 19:54:00|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|125
1755633250000|2025-08-19 19:54:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|24
1755633260000|2025-08-19 19:54:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|37
1755633270000|2025-08-19 19:54:30|||||||||26
1755633280000|2025-08-19 19:54:40|||||||||5
1755633290000|2025-08-19 19:54:50|||||||||95
1755633300000|2025-08-19 19:55:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|19
1755633310000|2025-08-19 19:55:10|||||||||125
1755633320000|2025-08-19 19:55:20|||||||||31
1755633330000|2025-08-19 19:55:30|||||||||48
1755633340000|2025-08-19 19:55:40|||||||||28
1755633350000|2025-08-19 19:55:50|||||||||254
1755633360000|2025-08-19 19:56:00|||||||||30
1755633370000|2025-08-19 19:56:10|||||||||44
1755633380000|2025-08-19 19:56:20|||||||||48
1755633390000|2025-08-19 19:56:30|||||||||254
1755633400000|2025-08-19 19:56:40|||||||||69
1755633410000|2025-08-19 19:56:50|||||||||36
1755633420000|2025-08-19 19:57:00|||||||||35
1755633430000|2025-08-19 19:57:10|||||||||50
1755633440000|2025-08-19 19:57:20|||||||||50
1755633450000|2025-08-19 19:57:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|67
1755633460000|2025-08-19 19:57:40|||||||||70
1755633470000|2025-08-19 19:57:50|||||||||54
1755633480000|2025-08-19 19:58:00|||||||||319
1755633490000|2025-08-19 19:58:10|||||||||119
1755633500000|2025-08-19 19:58:20|||||||||112
1755633510000|2025-08-19 19:58:30|||||||||87
1755633520000|2025-08-19 19:58:40|||||||||92
1755633530000|2025-08-19 19:58:50|||||||||76
1755633540000|2025-08-19 19:59:00|||||||||177
1755633550000|2025-08-19 19:59:10|||||||||104
1755633560000|2025-08-19 19:59:20|||||||||107
1755633570000|2025-08-19 19:59:30|||||||||108
1755633580000|2025-08-19 19:59:40|||||||||135
1755633590000|2025-08-19 19:59:50|||||||||174
1755633600000|2025-08-19 20:00:00|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|689
1755633610000|2025-08-19 20:00:10|||||||||10
1755633620000|2025-08-19 20:00:20|||||||||24
1755633630000|2025-08-19 20:00:30|||||||||7
1755633640000|2025-08-19 20:00:40|||||||||33
1755633650000|2025-08-19 20:00:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|45
1755633660000|2025-08-19 20:01:00|||||||||27
1755633670000|2025-08-19 20:01:10|||||||||6
1755633680000|2025-08-19 20:01:20|||||||||14
1755633690000|2025-08-19 20:01:30|||||||||11
1755633700000|2025-08-19 20:01:40|||||||||11
1755633710000|2025-08-19 20:01:50|||||||||3
1755633720000|2025-08-19 20:02:00|||||||||4
1755633730000|2025-08-19 20:02:10|||||||||1
1755633740000|2025-08-19 20:02:20|||||||||15
1755633750000|2025-08-19 20:02:30|||||||||29
1755633760000|2025-08-19 20:02:40|||||||||2
1755633780000|2025-08-19 20:03:00|||||||||20
1755633790000|2025-08-19 20:03:10|||||||||3
1755633800000|2025-08-19 20:03:20|||||||||10
1755633810000|2025-08-19 20:03:30|||||||||2
1755633820000|2025-08-19 20:03:40|||||||||6
1755633830000|2025-08-19 20:03:50|||||||||5
1755633840000|2025-08-19 20:04:00|||||||||2
1755633850000|2025-08-19 20:04:10|||||||||46
1755633860000|2025-08-19 20:04:20|||||||||4
1755633870000|2025-08-19 20:04:30|||||||||22
1755633880000|2025-08-19 20:04:40|||||||||51
1755633890000|2025-08-19 20:04:50|||||||||7
1755633900000|2025-08-19 20:05:00|||||||||11
1755633910000|2025-08-19 20:05:10|||||||||2
1755633920000|2025-08-19 20:05:20|||||||||3
1755633930000|2025-08-19 20:05:30|||||||||3
1755633940000|2025-08-19 20:05:40|||||||||303
1755633950000|2025-08-19 20:05:50|||||||||2
1755633970000|2025-08-19 20:06:10|||||||||6
1755633980000|2025-08-19 20:06:20|||||||||1
1755633990000|2025-08-19 20:06:30|||||||||1
1755634000000|2025-08-19 20:06:40|||||||||3
1755634010000|2025-08-19 20:06:50|||||||||6
1755634020000|2025-08-19 20:07:00|||||||||2
1755634030000|2025-08-19 20:07:10|||||||||151
1755634050000|2025-08-19 20:07:30|||||||||5
1755634060000|2025-08-19 20:07:40|||||||||3
1755634080000|2025-08-19 20:08:00|||||||||1
1755634110000|2025-08-19 20:08:30|||||||||171
1755634120000|2025-08-19 20:08:40|||||||||3
1755634140000|2025-08-19 20:09:00|||||||||5
1755634150000|2025-08-19 20:09:10|||||||||15
1755634160000|2025-08-19 20:09:20|||||||||19
1755634170000|2025-08-19 20:09:30|||||||||171
1755634180000|2025-08-19 20:09:40|||||||||2
1755634190000|2025-08-19 20:09:50|||||||||7
1755634200000|2025-08-19 20:10:00|||||||||1
1755634230000|2025-08-19 20:10:30|||||||||47
1755634240000|2025-08-19 20:10:40|||||||||77
1755634260000|2025-08-19 20:11:00|||||||||6
1755634270000|2025-08-19 20:11:10|||||||||1
1755634280000|2025-08-19 20:11:20|||||||||20
1755634290000|2025-08-19 20:11:30|||||||||1
1755634300000|2025-08-19 20:11:40|||||||||1
1755634320000|2025-08-19 20:12:00|||||||||2
1755634360000|2025-08-19 20:12:40|||||||||2
1755634380000|2025-08-19 20:13:00|||||||||1
1755634400000|2025-08-19 20:13:20|||||||||4
1755634410000|2025-08-19 20:13:30|||||||||5
1755634420000|2025-08-19 20:13:40|||||||||2
1755634430000|2025-08-19 20:13:50|||||||||1
1755634450000|2025-08-19 20:14:10|||||||||1
1755634460000|2025-08-19 20:14:20|||||||||6
1755634470000|2025-08-19 20:14:30|||||||||16
1755634480000|2025-08-19 20:14:40|||||||||9
1755634490000|2025-08-19 20:14:50|||||||||26
1755635420000|2025-08-19 20:30:20|||||||||2
1755635480000|2025-08-19 20:31:20|||||||||11
1755635490000|2025-08-19 20:31:30|||||||||5
1755635520000|2025-08-19 20:32:00|||||||||1
1755635550000|2025-08-19 20:32:30|||||||||4
1755635570000|2025-08-19 20:32:50|||||||||1
1755635610000|2025-08-19 20:33:30|||||||||1
1755635730000|2025-08-19 20:35:30|||||||||2
1755635750000|2025-08-19 20:35:50|||||||||2
1755635780000|2025-08-19 20:36:20|||||||||1
1755635800000|2025-08-19 20:36:40|||||||||1
1755635830000|2025-08-19 20:37:10|||||||||4
1755635840000|2025-08-19 20:37:20|||||||||5
1755635870000|2025-08-19 20:37:50|||||||||5
1755635880000|2025-08-19 20:38:00|||||||||3
1755635990000|2025-08-19 20:39:50|||||||||1
1755636100000|2025-08-19 20:41:40|||||||||2
1755636120000|2025-08-19 20:42:00|||||||||2
1755636140000|2025-08-19 20:42:20|||||||||2
1755636180000|2025-08-19 20:43:00|||||||||1
1755636220000|2025-08-19 20:43:40|||||||||3
1755636280000|2025-08-19 20:44:40|||||||||6
1755636310000|2025-08-19 20:45:10|||||||||1
1755636330000|2025-08-19 20:45:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1755636340000|2025-08-19 20:45:40|||||||||1
1755636350000|2025-08-19 20:45:50|||||||||5
1755636390000|2025-08-19 20:46:30|||||||||1
1755636450000|2025-08-19 20:47:30|||||||||1
1755636490000|2025-08-19 20:48:10|||||||||2
1755636590000|2025-08-19 20:49:50|||||||||1
1755636600000|2025-08-19 20:50:00|||||||||4
1755636620000|2025-08-19 20:50:20|||||||||1
1755636690000|2025-08-19 20:51:30|||||||||1
1755636710000|2025-08-19 20:51:50|||||||||4
1755636720000|2025-08-19 20:52:00|||||||||1
1755636740000|2025-08-19 20:52:20|||||||||6
1755636750000|2025-08-19 20:52:30|||||||||3
1755636820000|2025-08-19 20:53:40|||||||||36
1755636880000|2025-08-19 20:54:40|||||||||1
1755636890000|2025-08-19 20:54:50|||||||||432
1755636900000|2025-08-19 20:55:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|46
1755636920000|2025-08-19 20:55:20|||||||||16
1755636930000|2025-08-19 20:55:30|||||||||20
1755636940000|2025-08-19 20:55:40|||||||||2
1755636950000|2025-08-19 20:55:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1755636960000|2025-08-19 20:56:00|||||||||2
1755636970000|2025-08-19 20:56:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1755636980000|2025-08-19 20:56:20|||||||||5
1755636990000|2025-08-19 20:56:30|||||||||6
1755637000000|2025-08-19 20:56:40|||||||||10
1755637010000|2025-08-19 20:56:50|||||||||3
1755637030000|2025-08-19 20:57:10|||||||||18
1755637060000|2025-08-19 20:57:40|||||||||8
1755637070000|2025-08-19 20:57:50|||||||||9
1755637130000|2025-08-19 20:58:50|||||||||3
1755637140000|2025-08-19 20:59:00|||||||||1
1755637150000|2025-08-19 20:59:10|||||||||2
1755637160000|2025-08-19 20:59:20|||||||||13
1755637170000|2025-08-19 20:59:30|||||||||7
1755637190000|2025-08-19 20:59:50|||||||||3
1755640800000|2025-08-19 22:00:00|||||||||1
1755640810000|2025-08-19 22:00:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|20
1755640820000|2025-08-19 22:00:20|||||||||1
1755640840000|2025-08-19 22:00:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1755640850000|2025-08-19 22:00:50|18.49|18.33|18.51|18.35|18.51|18.35|18.46|18.3|4
1755640860000|2025-08-19 22:01:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|31
1755640870000|2025-08-19 22:01:10|||||||||1
1755640880000|2025-08-19 22:01:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|44
1755640900000|2025-08-19 22:01:40|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|1
1755640920000|2025-08-19 22:02:00|||||||||9
1755640980000|2025-08-19 22:03:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|0
1755640990000|2025-08-19 22:03:10|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|0
1755641020000|2025-08-19 22:03:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1755641030000|2025-08-19 22:03:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755641050000|2025-08-19 22:04:10|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1755641060000|2025-08-19 22:04:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1755641090000|2025-08-19 22:04:50|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|1
1755641100000|2025-08-19 22:05:00|||||||||1
1755641110000|2025-08-19 22:05:10|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|0
1755641120000|2025-08-19 22:05:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755641140000|2025-08-19 22:05:40|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|0
1755641220000|2025-08-19 22:07:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|0
1755641310000|2025-08-19 22:08:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1755641410000|2025-08-19 22:10:10|||||||||17
1755641420000|2025-08-19 22:10:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755641440000|2025-08-19 22:10:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1755641500000|2025-08-19 22:11:40|||||||||1
1755641530000|2025-08-19 22:12:10|||||||||5
1755641550000|2025-08-19 22:12:30|||||||||1
1755641620000|2025-08-19 22:13:40|||||||||1
1755641630000|2025-08-19 22:13:50|||||||||1
1755641700000|2025-08-19 22:15:00|||||||||2
1755641790000|2025-08-19 22:16:30|||||||||1
1755641890000|2025-08-19 22:18:10|||||||||6
1755642070000|2025-08-19 22:21:10|||||||||1
1755642160000|2025-08-19 22:22:40|||||||||1
1755642380000|2025-08-19 22:26:20|||||||||1
1755642510000|2025-08-19 22:28:30|||||||||4
1755642730000|2025-08-19 22:32:10|||||||||1
1755643090000|2025-08-19 22:38:10|||||||||1
1755643460000|2025-08-19 22:44:20|||||||||3
1755643730000|2025-08-19 22:48:50|||||||||1
1755644590000|2025-08-19 23:03:10|||||||||1
1755644620000|2025-08-19 23:03:40|||||||||1
1755644770000|2025-08-19 23:06:10|||||||||1
1755644820000|2025-08-19 23:07:00|||||||||1
1755644900000|2025-08-19 23:08:20|||||||||1
1755644910000|2025-08-19 23:08:30|||||||||2
1755645240000|2025-08-19 23:14:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1755645270000|2025-08-19 23:14:30|||||||||1
1755645290000|2025-08-19 23:14:50|||||||||2
1755645570000|2025-08-19 23:19:30|||||||||1
1755645590000|2025-08-19 23:19:50|||||||||42
1755645600000|2025-08-19 23:20:00|||||||||1
1755645640000|2025-08-19 23:20:40|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|2
1755645720000|2025-08-19 23:22:00|||||||||1
1755645730000|2025-08-19 23:22:10|||||||||1
1755645790000|2025-08-19 23:23:10|||||||||1
1755645840000|2025-08-19 23:24:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|134
1755645850000|2025-08-19 23:24:10|||||||||1
1755645870000|2025-08-19 23:24:30|||||||||3
1755645880000|2025-08-19 23:24:40|||||||||2
1755645900000|2025-08-19 23:25:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1755646020000|2025-08-19 23:27:00|||||||||1
1755646340000|2025-08-19 23:32:20|||||||||1
1755646370000|2025-08-19 23:32:50|||||||||2
1755646390000|2025-08-19 23:33:10|||||||||1
1755646470000|2025-08-19 23:34:30|||||||||1
1755646770000|2025-08-19 23:39:30|||||||||2
1755646780000|2025-08-19 23:39:40|||||||||1
1755646880000|2025-08-19 23:41:20|||||||||1
1755647090000|2025-08-19 23:44:50|||||||||1
1755647160000|2025-08-19 23:46:00|||||||||3
1755647170000|2025-08-19 23:46:10|||||||||1
1755647190000|2025-08-19 23:46:30|||||||||2
1755647200000|2025-08-19 23:46:40|||||||||2
1755647230000|2025-08-19 23:47:10|||||||||1
1755647250000|2025-08-19 23:47:30|||||||||1
1755647270000|2025-08-19 23:47:50|||||||||2
1755647280000|2025-08-19 23:48:00|||||||||2
1755647380000|2025-08-19 23:49:40|||||||||2
1755647470000|2025-08-19 23:51:10|||||||||2
1755647480000|2025-08-19 23:51:20|||||||||1
1755647510000|2025-08-19 23:51:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|200
1755647600000|2025-08-19 23:53:20|||||||||1
1755647620000|2025-08-19 23:53:40|||||||||10
1755647700000|2025-08-19 23:55:00|||||||||4
1755647770000|2025-08-19 23:56:10|||||||||3
1755647870000|2025-08-19 23:57:50|||||||||1
1755647900000|2025-08-19 23:58:20|||||||||1
1755647910000|2025-08-19 23:58:30|||||||||2
1755647920000|2025-08-19 23:58:40|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|55
1755647970000|2025-08-19 23:59:30|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|35
1755647980000|2025-08-19 23:59:40|||||||||5
1755648020000|2025-08-20 00:00:20|||||||||4
1755648030000|2025-08-20 00:00:30|||||||||1
1755648050000|2025-08-20 00:00:50|||||||||10
1755648080000|2025-08-20 00:01:20|||||||||1
1755648110000|2025-08-20 00:01:50|||||||||2
1755648120000|2025-08-20 00:02:00|||||||||2
1755648130000|2025-08-20 00:02:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1755648140000|2025-08-20 00:02:20|||||||||2
1755648170000|2025-08-20 00:02:50|||||||||1
1755648220000|2025-08-20 00:03:40|||||||||5
1755648260000|2025-08-20 00:04:20|||||||||1
1755648290000|2025-08-20 00:04:50|||||||||1
1755648320000|2025-08-20 00:05:20|||||||||1
1755648380000|2025-08-20 00:06:20|||||||||1
1755648390000|2025-08-20 00:06:30|||||||||3
1755648400000|2025-08-20 00:06:40|||||||||2
1755648410000|2025-08-20 00:06:50|||||||||1
1755648440000|2025-08-20 00:07:20|||||||||1
1755648470000|2025-08-20 00:07:50|||||||||2
1755648560000|2025-08-20 00:09:20|||||||||1
1755648670000|2025-08-20 00:11:10|||||||||1
1755648720000|2025-08-20 00:12:00|||||||||1
1755648830000|2025-08-20 00:13:50|||||||||2
1755649180000|2025-08-20 00:19:40|||||||||4
1755649250000|2025-08-20 00:20:50|||||||||1
1755649260000|2025-08-20 00:21:00|||||||||5
1755649320000|2025-08-20 00:22:00|||||||||1
1755649450000|2025-08-20 00:24:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|31
1755649470000|2025-08-20 00:24:30|||||||||22
1755649490000|2025-08-20 00:24:50|||||||||3
1755649510000|2025-08-20 00:25:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1755649530000|2025-08-20 00:25:30|18.57|18.41|18.59|18.43|18.62|18.46|18.57|18.41|7
1755649540000|2025-08-20 00:25:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|1
1755649600000|2025-08-20 00:26:40|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|0
1755649610000|2025-08-20 00:26:50|18.59|18.43|18.59|18.43|18.62|18.46|18.57|18.41|5
1755649620000|2025-08-20 00:27:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1755649970000|2025-08-20 00:32:50|||||||||1
1755650220000|2025-08-20 00:37:00|||||||||2
1755650320000|2025-08-20 00:38:40|||||||||1
1755650350000|2025-08-20 00:39:10|||||||||1
1755650430000|2025-08-20 00:40:30|||||||||2
1755650440000|2025-08-20 00:40:40|||||||||2
1755650510000|2025-08-20 00:41:50|||||||||1
1755650540000|2025-08-20 00:42:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1755650700000|2025-08-20 00:45:00|||||||||1
1755650720000|2025-08-20 00:45:20|||||||||2
1755650740000|2025-08-20 00:45:40|||||||||1
1755650800000|2025-08-20 00:46:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|12
1755650960000|2025-08-20 00:49:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|75
1755650970000|2025-08-20 00:49:30|||||||||1
1755651000000|2025-08-20 00:50:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1755651010000|2025-08-20 00:50:10|||||||||5
1755651090000|2025-08-20 00:51:30|||||||||1
1755651100000|2025-08-20 00:51:40|||||||||2
1755651120000|2025-08-20 00:52:00|||||||||6
1755651220000|2025-08-20 00:53:40|||||||||5
1755651310000|2025-08-20 00:55:10|||||||||1
1755651400000|2025-08-20 00:56:40|||||||||2
1755651480000|2025-08-20 00:58:00|||||||||1
1755651590000|2025-08-20 00:59:50|||||||||1
1755651730000|2025-08-20 01:02:10|||||||||3
1755651850000|2025-08-20 01:04:10|||||||||3
1755652010000|2025-08-20 01:06:50|||||||||2
1755652160000|2025-08-20 01:09:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|27
1755652170000|2025-08-20 01:09:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755652180000|2025-08-20 01:09:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755652190000|2025-08-20 01:09:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755652200000|2025-08-20 01:10:00|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|20
1755652210000|2025-08-20 01:10:10|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|6
1755652230000|2025-08-20 01:10:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755652270000|2025-08-20 01:11:10|||||||||2
1755652280000|2025-08-20 01:11:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1755652300000|2025-08-20 01:11:40|||||||||5
1755652350000|2025-08-20 01:12:30|||||||||2
1755652360000|2025-08-20 01:12:40|||||||||1
1755652370000|2025-08-20 01:12:50|||||||||9
1755652380000|2025-08-20 01:13:00|||||||||1
1755652460000|2025-08-20 01:14:20|||||||||3
1755652480000|2025-08-20 01:14:40|||||||||2
1755652550000|2025-08-20 01:15:50|||||||||3
1755652600000|2025-08-20 01:16:40|||||||||1
1755652790000|2025-08-20 01:19:50|||||||||3
1755653090000|2025-08-20 01:24:50|||||||||1
1755653350000|2025-08-20 01:29:10|||||||||68
1755653380000|2025-08-20 01:29:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1755653400000|2025-08-20 01:30:00|||||||||1
1755653440000|2025-08-20 01:30:40|||||||||1
1755653560000|2025-08-20 01:32:40|||||||||25
1755653580000|2025-08-20 01:33:00|||||||||2
1755653880000|2025-08-20 01:38:00|||||||||2
1755654100000|2025-08-20 01:41:40|||||||||1
1755654280000|2025-08-20 01:44:40|||||||||2
1755655200000|2025-08-20 02:00:00|||||||||1
1755655320000|2025-08-20 02:02:00|||||||||2
1755655340000|2025-08-20 02:02:20|||||||||5
1755655420000|2025-08-20 02:03:40|||||||||6
1755655430000|2025-08-20 02:03:50|||||||||1
1755655440000|2025-08-20 02:04:00|||||||||1
1755655470000|2025-08-20 02:04:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1755655500000|2025-08-20 02:05:00|||||||||1
1755655540000|2025-08-20 02:05:40|||||||||1
1755655570000|2025-08-20 02:06:10|||||||||3
1755655630000|2025-08-20 02:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|82
1755655660000|2025-08-20 02:07:40|||||||||1
1755655840000|2025-08-20 02:10:40|||||||||2
1755655870000|2025-08-20 02:11:10|||||||||1
1755656150000|2025-08-20 02:15:50|||||||||1
1755656160000|2025-08-20 02:16:00|||||||||1
1755656210000|2025-08-20 02:16:50|||||||||1
1755656220000|2025-08-20 02:17:00|||||||||1
1755656670000|2025-08-20 02:24:30|||||||||2
1755657070000|2025-08-20 02:31:10|||||||||1
1755657290000|2025-08-20 02:34:50|||||||||1
1755657370000|2025-08-20 02:36:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|91
1755657380000|2025-08-20 02:36:20|18.65|18.49|18.62|18.46|18.67|18.51|18.62|18.46|44
1755657440000|2025-08-20 02:37:20|||||||||1
1755657470000|2025-08-20 02:37:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1755657480000|2025-08-20 02:38:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|10
1755657490000|2025-08-20 02:38:10|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|10
1755657510000|2025-08-20 02:38:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1755657550000|2025-08-20 02:39:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1755657570000|2025-08-20 02:39:30|||||||||2
1755657580000|2025-08-20 02:39:40|||||||||1
1755657600000|2025-08-20 02:40:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1755657610000|2025-08-20 02:40:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1755657660000|2025-08-20 02:41:00|||||||||1
1755657710000|2025-08-20 02:41:50|||||||||2
1755657950000|2025-08-20 02:45:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1755658020000|2025-08-20 02:47:00|||||||||5
1755658070000|2025-08-20 02:47:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1755658090000|2025-08-20 02:48:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1755658100000|2025-08-20 02:48:20|||||||||1
1755658580000|2025-08-20 02:56:20|||||||||3
1755658590000|2025-08-20 02:56:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1755659380000|2025-08-20 03:09:40|||||||||1
1755659450000|2025-08-20 03:10:50|||||||||1
1755659750000|2025-08-20 03:15:50|||||||||3
1755659850000|2025-08-20 03:17:30|||||||||2
1755659900000|2025-08-20 03:18:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1755660150000|2025-08-20 03:22:30|||||||||23
1755660230000|2025-08-20 03:23:50|||||||||15
1755660640000|2025-08-20 03:30:40|||||||||1
1755660910000|2025-08-20 03:35:10|||||||||1
1755661050000|2025-08-20 03:37:30|||||||||13
1755661210000|2025-08-20 03:40:10|||||||||1
1755661240000|2025-08-20 03:40:40|||||||||1
1755661350000|2025-08-20 03:42:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|4
1755661430000|2025-08-20 03:43:50|||||||||3
1755661460000|2025-08-20 03:44:20|||||||||1
1755661540000|2025-08-20 03:45:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|57
1755661610000|2025-08-20 03:46:50|||||||||1
1755661780000|2025-08-20 03:49:40|||||||||1
1755661800000|2025-08-20 03:50:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1755661810000|2025-08-20 03:50:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755661860000|2025-08-20 03:51:00|||||||||11
1755661920000|2025-08-20 03:52:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1755661990000|2025-08-20 03:53:10|||||||||1
1755662610000|2025-08-20 04:03:30|||||||||1
1755662820000|2025-08-20 04:07:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1755663090000|2025-08-20 04:11:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1755663110000|2025-08-20 04:11:50|||||||||1
1755663340000|2025-08-20 04:15:40|||||||||1
1755663360000|2025-08-20 04:16:00|||||||||1
1755663460000|2025-08-20 04:17:40|||||||||1
1755663480000|2025-08-20 04:18:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|44
1755663620000|2025-08-20 04:20:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|49
1755663630000|2025-08-20 04:20:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755663660000|2025-08-20 04:21:00|18.7|18.54|18.73|18.57|18.73|18.57|18.68|18.52|7
1755663700000|2025-08-20 04:21:40|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|6
1755663900000|2025-08-20 04:25:00|||||||||3
1755664000000|2025-08-20 04:26:40|||||||||11
1755664030000|2025-08-20 04:27:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|4
1755664050000|2025-08-20 04:27:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1755664760000|2025-08-20 04:39:20|||||||||1
1755664860000|2025-08-20 04:41:00|||||||||2
1755664970000|2025-08-20 04:42:50|||||||||2
1755665000000|2025-08-20 04:43:20|||||||||1
1755665090000|2025-08-20 04:44:50|||||||||5
1755666470000|2025-08-20 05:07:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|28
1755666730000|2025-08-20 05:12:10|||||||||1
1755666800000|2025-08-20 05:13:20|||||||||11
1755666830000|2025-08-20 05:13:50|||||||||1
1755667050000|2025-08-20 05:17:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1755667160000|2025-08-20 05:19:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1755667190000|2025-08-20 05:19:50|||||||||7
1755667360000|2025-08-20 05:22:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|7
1755667420000|2025-08-20 05:23:40|||||||||2
1755667430000|2025-08-20 05:23:50|||||||||1
1755667520000|2025-08-20 05:25:20|||||||||2
1755667570000|2025-08-20 05:26:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1755667630000|2025-08-20 05:27:10|||||||||2
1755667750000|2025-08-20 05:29:10|||||||||1
1755668150000|2025-08-20 05:35:50|||||||||1
1755668450000|2025-08-20 05:40:50|||||||||2
1755668990000|2025-08-20 05:49:50|||||||||1
1755669150000|2025-08-20 05:52:30|||||||||3
1755669160000|2025-08-20 05:52:40|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|14
1755669280000|2025-08-20 05:54:40|||||||||2
1755669380000|2025-08-20 05:56:20|||||||||2
1755669390000|2025-08-20 05:56:30|||||||||1
1755669400000|2025-08-20 05:56:40|||||||||1
1755669420000|2025-08-20 05:57:00|||||||||5
1755669470000|2025-08-20 05:57:50|||||||||5
1755669480000|2025-08-20 05:58:00|||||||||1
1755669670000|2025-08-20 06:01:10|||||||||1
1755669680000|2025-08-20 06:01:20|||||||||1
1755669820000|2025-08-20 06:03:40|||||||||2
1755670050000|2025-08-20 06:07:30|||||||||20
1755670080000|2025-08-20 06:08:00|||||||||2
1755670220000|2025-08-20 06:10:20|||||||||30
1755670460000|2025-08-20 06:14:20|||||||||2
1755670510000|2025-08-20 06:15:10|||||||||9
1755670530000|2025-08-20 06:15:30|||||||||1
1755670610000|2025-08-20 06:16:50|||||||||1
1755670620000|2025-08-20 06:17:00|||||||||1
1755670680000|2025-08-20 06:18:00|||||||||1
1755670700000|2025-08-20 06:18:20|||||||||1
1755670760000|2025-08-20 06:19:20|||||||||1
1755670860000|2025-08-20 06:21:00|||||||||1
1755670930000|2025-08-20 06:22:10|||||||||18
1755670970000|2025-08-20 06:22:50|||||||||3
1755670990000|2025-08-20 06:23:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1755671070000|2025-08-20 06:24:30|||||||||1
1755671200000|2025-08-20 06:26:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|44
1755671250000|2025-08-20 06:27:30|||||||||2
1755671310000|2025-08-20 06:28:30|||||||||1
1755671360000|2025-08-20 06:29:20|||||||||1
1755671380000|2025-08-20 06:29:40|||||||||10
1755671420000|2025-08-20 06:30:20|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|114
1755671430000|2025-08-20 06:30:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1755671480000|2025-08-20 06:31:20|||||||||2
1755671490000|2025-08-20 06:31:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1755671510000|2025-08-20 06:31:50|||||||||2
1755671550000|2025-08-20 06:32:30|||||||||1
1755671600000|2025-08-20 06:33:20|||||||||1
1755671650000|2025-08-20 06:34:10|||||||||8
1755671700000|2025-08-20 06:35:00|||||||||1
1755671730000|2025-08-20 06:35:30|||||||||1
1755671770000|2025-08-20 06:36:10|||||||||1
1755671790000|2025-08-20 06:36:30|||||||||1
1755671830000|2025-08-20 06:37:10|||||||||2
1755671870000|2025-08-20 06:37:50|||||||||2
1755671920000|2025-08-20 06:38:40|||||||||2
1755671950000|2025-08-20 06:39:10|||||||||5
1755671960000|2025-08-20 06:39:20|||||||||1
1755672000000|2025-08-20 06:40:00|||||||||1
1755672040000|2025-08-20 06:40:40|||||||||1
1755672090000|2025-08-20 06:41:30|||||||||1
1755672150000|2025-08-20 06:42:30|||||||||1
1755672220000|2025-08-20 06:43:40|||||||||1
1755672320000|2025-08-20 06:45:20|||||||||1
1755672480000|2025-08-20 06:48:00|||||||||1
1755672650000|2025-08-20 06:50:50|||||||||1
1755672830000|2025-08-20 06:53:50|||||||||1
1755672970000|2025-08-20 06:56:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|26
1755672980000|2025-08-20 06:56:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1755673050000|2025-08-20 06:57:30|||||||||1
1755673070000|2025-08-20 06:57:50|||||||||4
1755673180000|2025-08-20 06:59:40|||||||||5
1755673200000|2025-08-20 07:00:00|||||||||1
1755673220000|2025-08-20 07:00:20|||||||||14
1755673240000|2025-08-20 07:00:40|||||||||6
1755673250000|2025-08-20 07:00:50|||||||||6
1755673260000|2025-08-20 07:01:00|||||||||1
1755673270000|2025-08-20 07:01:10|||||||||1
1755673320000|2025-08-20 07:02:00|||||||||1
1755673380000|2025-08-20 07:03:00|||||||||1
1755673400000|2025-08-20 07:03:20|||||||||2
1755673410000|2025-08-20 07:03:30|||||||||11
1755673420000|2025-08-20 07:03:40|||||||||10
1755673430000|2025-08-20 07:03:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|51
1755673440000|2025-08-20 07:04:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1755673450000|2025-08-20 07:04:10|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|25
1755673470000|2025-08-20 07:04:30|||||||||60
1755673480000|2025-08-20 07:04:40|||||||||3
1755673490000|2025-08-20 07:04:50|||||||||6
1755673500000|2025-08-20 07:05:00|||||||||1
1755673520000|2025-08-20 07:05:20|||||||||12
1755673550000|2025-08-20 07:05:50|||||||||28
1755673570000|2025-08-20 07:06:10|||||||||4
1755673590000|2025-08-20 07:06:30|||||||||1
1755673600000|2025-08-20 07:06:40|||||||||2
1755673620000|2025-08-20 07:07:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|19
1755673630000|2025-08-20 07:07:10|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|9
1755673640000|2025-08-20 07:07:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1755673650000|2025-08-20 07:07:30|||||||||14
1755673660000|2025-08-20 07:07:40|||||||||3
1755673670000|2025-08-20 07:07:50|||||||||2
1755673680000|2025-08-20 07:08:00|||||||||1
1755673690000|2025-08-20 07:08:10|||||||||1
1755673700000|2025-08-20 07:08:20|||||||||1
1755673730000|2025-08-20 07:08:50|||||||||9
1755673780000|2025-08-20 07:09:40|||||||||1
1755673790000|2025-08-20 07:09:50|||||||||1
1755673800000|2025-08-20 07:10:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|16
1755673810000|2025-08-20 07:10:10|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|6
1755673870000|2025-08-20 07:11:10|||||||||3
1755673900000|2025-08-20 07:11:40|||||||||22
1755673930000|2025-08-20 07:12:10|||||||||4
1755673980000|2025-08-20 07:13:00|||||||||2
1755674010000|2025-08-20 07:13:30|||||||||1
1755674020000|2025-08-20 07:13:40|||||||||1
1755674030000|2025-08-20 07:13:50|||||||||1
1755674090000|2025-08-20 07:14:50|||||||||2
1755674120000|2025-08-20 07:15:20|||||||||3
1755674130000|2025-08-20 07:15:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|10
1755674140000|2025-08-20 07:15:40|||||||||1
1755674180000|2025-08-20 07:16:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1755674190000|2025-08-20 07:16:30|||||||||1
1755674220000|2025-08-20 07:17:00|||||||||2
1755674290000|2025-08-20 07:18:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|13
1755674320000|2025-08-20 07:18:40|||||||||1
1755674360000|2025-08-20 07:19:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1755674390000|2025-08-20 07:19:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1755674400000|2025-08-20 07:20:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1755674560000|2025-08-20 07:22:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755674710000|2025-08-20 07:25:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1755674740000|2025-08-20 07:25:40|||||||||2
1755674770000|2025-08-20 07:26:10|||||||||4
1755674810000|2025-08-20 07:26:50|||||||||10
1755674840000|2025-08-20 07:27:20|||||||||6
1755674920000|2025-08-20 07:28:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1755674940000|2025-08-20 07:29:00|||||||||2
1755674960000|2025-08-20 07:29:20|||||||||1
1755674970000|2025-08-20 07:29:30|||||||||5
1755675000000|2025-08-20 07:30:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1755675020000|2025-08-20 07:30:20|||||||||2
1755675040000|2025-08-20 07:30:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|85
1755675060000|2025-08-20 07:31:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|27
1755675070000|2025-08-20 07:31:10|||||||||3
1755675080000|2025-08-20 07:31:20|||||||||9
1755675190000|2025-08-20 07:33:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|16
1755675200000|2025-08-20 07:33:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|12
1755675220000|2025-08-20 07:33:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|5
1755675490000|2025-08-20 07:38:10|||||||||1
1755675620000|2025-08-20 07:40:20|||||||||1
1755675860000|2025-08-20 07:44:20|||||||||1
1755675940000|2025-08-20 07:45:40|||||||||1
1755676080000|2025-08-20 07:48:00|||||||||1
1755676170000|2025-08-20 07:49:30|||||||||4
1755676450000|2025-08-20 07:54:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|48
1755676680000|2025-08-20 07:58:00|||||||||11
1755676740000|2025-08-20 07:59:00|||||||||5
1755676750000|2025-08-20 07:59:10|||||||||5
1755676780000|2025-08-20 07:59:40|||||||||2
1755676830000|2025-08-20 08:00:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1755676840000|2025-08-20 08:00:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|3
1755676860000|2025-08-20 08:01:00|||||||||1
1755676880000|2025-08-20 08:01:20|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|1
1755677120000|2025-08-20 08:05:20|||||||||8
1755677190000|2025-08-20 08:06:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|54
1755677210000|2025-08-20 08:06:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1755677220000|2025-08-20 08:07:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755677300000|2025-08-20 08:08:20|||||||||4
1755677350000|2025-08-20 08:09:10|||||||||2
1755677420000|2025-08-20 08:10:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1755677620000|2025-08-20 08:13:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|109
1755677630000|2025-08-20 08:13:50|||||||||10
1755677760000|2025-08-20 08:16:00|||||||||1
1755677840000|2025-08-20 08:17:20|||||||||1
1755677990000|2025-08-20 08:19:50|||||||||1
1755678010000|2025-08-20 08:20:10|||||||||20
1755678020000|2025-08-20 08:20:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|25
1755678030000|2025-08-20 08:20:30|||||||||12
1755678050000|2025-08-20 08:20:50|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|2
1755678060000|2025-08-20 08:21:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1755678070000|2025-08-20 08:21:10|||||||||12
1755678150000|2025-08-20 08:22:30|||||||||28
1755678170000|2025-08-20 08:22:50|||||||||2
1755678180000|2025-08-20 08:23:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1755678200000|2025-08-20 08:23:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|52
1755678210000|2025-08-20 08:23:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1755678220000|2025-08-20 08:23:40|||||||||1
1755678230000|2025-08-20 08:23:50|||||||||8
1755678240000|2025-08-20 08:24:00|||||||||97
1755678260000|2025-08-20 08:24:20|||||||||1
1755678370000|2025-08-20 08:26:10|||||||||10
1755678520000|2025-08-20 08:28:40|||||||||14
1755678530000|2025-08-20 08:28:50|||||||||5
1755678580000|2025-08-20 08:29:40|||||||||5
1755678650000|2025-08-20 08:30:50|||||||||1
1755678700000|2025-08-20 08:31:40|||||||||3
1755678740000|2025-08-20 08:32:20|||||||||1
1755678750000|2025-08-20 08:32:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|42
1755678760000|2025-08-20 08:32:40|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|9
1755678800000|2025-08-20 08:33:20|||||||||3
1755678830000|2025-08-20 08:33:50|||||||||9
1755678890000|2025-08-20 08:34:50|||||||||5
1755678950000|2025-08-20 08:35:50|||||||||1
1755678990000|2025-08-20 08:36:30|||||||||1
1755679050000|2025-08-20 08:37:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|80
1755679060000|2025-08-20 08:37:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|5
1755679130000|2025-08-20 08:38:50|||||||||5
1755679170000|2025-08-20 08:39:30|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|8
1755679240000|2025-08-20 08:40:40|||||||||12
1755679250000|2025-08-20 08:40:50|||||||||25
1755679260000|2025-08-20 08:41:00|||||||||1
1755679270000|2025-08-20 08:41:10|||||||||3
1755679320000|2025-08-20 08:42:00|||||||||1
1755679570000|2025-08-20 08:46:10|||||||||2
1755679580000|2025-08-20 08:46:20|||||||||36
1755679770000|2025-08-20 08:49:30|||||||||2
1755679810000|2025-08-20 08:50:10|||||||||1
1755679890000|2025-08-20 08:51:30|||||||||1
1755679940000|2025-08-20 08:52:20|||||||||1
1755679980000|2025-08-20 08:53:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1755680040000|2025-08-20 08:54:00|||||||||1
1755680280000|2025-08-20 08:58:00|||||||||1
1755680310000|2025-08-20 08:58:30|||||||||6
1755680320000|2025-08-20 08:58:40|||||||||14
1755680340000|2025-08-20 08:59:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1755680350000|2025-08-20 08:59:10|||||||||1
1755680360000|2025-08-20 08:59:20|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|1
1755680380000|2025-08-20 08:59:40|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|1
1755680390000|2025-08-20 08:59:50|||||||||2
1755680410000|2025-08-20 09:00:10|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|2
1755680420000|2025-08-20 09:00:20|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|4
1755680430000|2025-08-20 09:00:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755680440000|2025-08-20 09:00:40|||||||||8
1755680450000|2025-08-20 09:00:50|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|3
1755680470000|2025-08-20 09:01:10|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|3
1755680640000|2025-08-20 09:04:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1755680670000|2025-08-20 09:04:30|||||||||25
1755680800000|2025-08-20 09:06:40|||||||||6
1755680890000|2025-08-20 09:08:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1755680920000|2025-08-20 09:08:40|||||||||1
1755681210000|2025-08-20 09:13:30|||||||||2
1755681270000|2025-08-20 09:14:30|||||||||2
1755681340000|2025-08-20 09:15:40|||||||||2
1755681420000|2025-08-20 09:17:00|||||||||2
1755681470000|2025-08-20 09:17:50|||||||||2
1755681520000|2025-08-20 09:18:40|||||||||2
1755681610000|2025-08-20 09:20:10|||||||||2
1755681640000|2025-08-20 09:20:40|||||||||43
1755681650000|2025-08-20 09:20:50|||||||||7
1755681700000|2025-08-20 09:21:40|||||||||2
1755681720000|2025-08-20 09:22:00|||||||||1
1755681990000|2025-08-20 09:26:30|||||||||2
1755682020000|2025-08-20 09:27:00|||||||||1
1755682280000|2025-08-20 09:31:20|||||||||1
1755682460000|2025-08-20 09:34:20|||||||||2
1755682470000|2025-08-20 09:34:30|||||||||1
1755682610000|2025-08-20 09:36:50|||||||||2
1755682930000|2025-08-20 09:42:10|||||||||1
1755683540000|2025-08-20 09:52:20|||||||||1
1755683740000|2025-08-20 09:55:40|||||||||19
1755683750000|2025-08-20 09:55:50|||||||||1
1755683760000|2025-08-20 09:56:00|||||||||1
1755683800000|2025-08-20 09:56:40|||||||||7
1755683810000|2025-08-20 09:56:50|||||||||8
1755684850000|2025-08-20 10:14:10|||||||||7
1755684890000|2025-08-20 10:14:50|||||||||2
1755684980000|2025-08-20 10:16:20|||||||||1
1755685080000|2025-08-20 10:18:00|||||||||10
1755685130000|2025-08-20 10:18:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|10
1755685140000|2025-08-20 10:19:00|||||||||9
1755685150000|2025-08-20 10:19:10|||||||||2
1755685160000|2025-08-20 10:19:20|||||||||2
1755685260000|2025-08-20 10:21:00|||||||||1
1755685540000|2025-08-20 10:25:40|||||||||2
1755685790000|2025-08-20 10:29:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|14
1755685820000|2025-08-20 10:30:20|||||||||1
1755685920000|2025-08-20 10:32:00|||||||||1
1755685970000|2025-08-20 10:32:50|||||||||1
1755686000000|2025-08-20 10:33:20|||||||||4
1755686010000|2025-08-20 10:33:30|||||||||1
1755686030000|2025-08-20 10:33:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|35
1755686040000|2025-08-20 10:34:00|||||||||1
1755686130000|2025-08-20 10:35:30|||||||||15
1755686140000|2025-08-20 10:35:40|||||||||3
1755686310000|2025-08-20 10:38:30|||||||||4
1755686330000|2025-08-20 10:38:50|||||||||1
1755686390000|2025-08-20 10:39:50|||||||||5
1755686420000|2025-08-20 10:40:20|||||||||2
1755686430000|2025-08-20 10:40:30|||||||||1
1755686440000|2025-08-20 10:40:40|||||||||1
1755686590000|2025-08-20 10:43:10|18.54|18.38|18.57|18.41|18.59|18.43|18.54|18.38|31
1755686600000|2025-08-20 10:43:20|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|2
1755686640000|2025-08-20 10:44:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755686650000|2025-08-20 10:44:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|0
1755686670000|2025-08-20 10:44:30|||||||||3
1755686680000|2025-08-20 10:44:40|18.57|18.41|18.59|18.43|18.59|18.43|18.54|18.38|2
1755686690000|2025-08-20 10:44:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1755686710000|2025-08-20 10:45:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|0
1755686750000|2025-08-20 10:45:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755686780000|2025-08-20 10:46:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755686820000|2025-08-20 10:47:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|1
1755686830000|2025-08-20 10:47:10|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|1
1755686860000|2025-08-20 10:47:40|||||||||1
1755686870000|2025-08-20 10:47:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755686880000|2025-08-20 10:48:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1755686990000|2025-08-20 10:49:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755687010000|2025-08-20 10:50:10|||||||||5
1755687340000|2025-08-20 10:55:40|||||||||1
1755687480000|2025-08-20 10:58:00|||||||||1
1755687750000|2025-08-20 11:02:30|||||||||1
1755687760000|2025-08-20 11:02:40|||||||||16
1755687780000|2025-08-20 11:03:00|||||||||14
1755687850000|2025-08-20 11:04:10|||||||||1
1755687970000|2025-08-20 11:06:10|||||||||2
1755688090000|2025-08-20 11:08:10|||||||||2
1755688220000|2025-08-20 11:10:20|||||||||7
1755688250000|2025-08-20 11:10:50|||||||||4
1755688290000|2025-08-20 11:11:30|||||||||1
1755688360000|2025-08-20 11:12:40|||||||||12
1755688370000|2025-08-20 11:12:50|||||||||14
1755688490000|2025-08-20 11:14:50|||||||||1
1755688500000|2025-08-20 11:15:00|||||||||3
1755688640000|2025-08-20 11:17:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1755688650000|2025-08-20 11:17:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1755688660000|2025-08-20 11:17:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|10
1755688790000|2025-08-20 11:19:50|||||||||2
1755688820000|2025-08-20 11:20:20|||||||||3
1755688850000|2025-08-20 11:20:50|||||||||10
1755688880000|2025-08-20 11:21:20|||||||||5
1755688960000|2025-08-20 11:22:40|||||||||9
1755689170000|2025-08-20 11:26:10|||||||||1
1755689270000|2025-08-20 11:27:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1755689700000|2025-08-20 11:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|41
1755689710000|2025-08-20 11:35:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1755689750000|2025-08-20 11:35:50|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|11
1755689760000|2025-08-20 11:36:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|7
1755689780000|2025-08-20 11:36:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1755689910000|2025-08-20 11:38:30|||||||||3
1755689980000|2025-08-20 11:39:40|||||||||1
1755690210000|2025-08-20 11:43:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1755690260000|2025-08-20 11:44:20|||||||||1
1755690270000|2025-08-20 11:44:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1755690590000|2025-08-20 11:49:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1755690650000|2025-08-20 11:50:50|||||||||1
1755690660000|2025-08-20 11:51:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755690850000|2025-08-20 11:54:10|||||||||1
1755690880000|2025-08-20 11:54:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1755690900000|2025-08-20 11:55:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755690930000|2025-08-20 11:55:30|||||||||1
1755690980000|2025-08-20 11:56:20|||||||||1
1755691000000|2025-08-20 11:56:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|61
1755691020000|2025-08-20 11:57:00|||||||||9
1755691060000|2025-08-20 11:57:40|||||||||1
1755691080000|2025-08-20 11:58:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755691090000|2025-08-20 11:58:10|||||||||1
1755691100000|2025-08-20 11:58:20|||||||||1
1755691140000|2025-08-20 11:59:00|||||||||1
1755691180000|2025-08-20 11:59:40|||||||||5
1755691190000|2025-08-20 11:59:50|||||||||1
1755691260000|2025-08-20 12:01:00|||||||||5
1755691270000|2025-08-20 12:01:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|75
1755691300000|2025-08-20 12:01:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1755691320000|2025-08-20 12:02:00|||||||||21
1755691390000|2025-08-20 12:03:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|3
1755691420000|2025-08-20 12:03:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1755691510000|2025-08-20 12:05:10|||||||||9
1755691520000|2025-08-20 12:05:20|||||||||4
1755691550000|2025-08-20 12:05:50|||||||||2
1755691560000|2025-08-20 12:06:00|||||||||4
1755691570000|2025-08-20 12:06:10|||||||||5
1755691580000|2025-08-20 12:06:20|||||||||4
1755691600000|2025-08-20 12:06:40|||||||||1
1755691610000|2025-08-20 12:06:50|||||||||1
1755691660000|2025-08-20 12:07:40|||||||||3
1755691670000|2025-08-20 12:07:50|||||||||6
1755691680000|2025-08-20 12:08:00|||||||||1
1755691780000|2025-08-20 12:09:40|||||||||5
1755691850000|2025-08-20 12:10:50|||||||||12
1755691940000|2025-08-20 12:12:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1755691950000|2025-08-20 12:12:30|||||||||2
1755691960000|2025-08-20 12:12:40|||||||||1
1755691970000|2025-08-20 12:12:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755691980000|2025-08-20 12:13:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|13
1755692030000|2025-08-20 12:13:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|63
1755692040000|2025-08-20 12:14:00|||||||||1
1755692050000|2025-08-20 12:14:10|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|31
1755692060000|2025-08-20 12:14:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755692080000|2025-08-20 12:14:40|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|2
1755692110000|2025-08-20 12:15:10|||||||||11
1755692210000|2025-08-20 12:16:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1755692230000|2025-08-20 12:17:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1755692330000|2025-08-20 12:18:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|17
1755692340000|2025-08-20 12:19:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1755692350000|2025-08-20 12:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755692360000|2025-08-20 12:19:20|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|3
1755692370000|2025-08-20 12:19:30|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|14
1755692380000|2025-08-20 12:19:40|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|3
1755692390000|2025-08-20 12:19:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1755692400000|2025-08-20 12:20:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|5
1755692430000|2025-08-20 12:20:30|||||||||9
1755692440000|2025-08-20 12:20:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|55
1755692490000|2025-08-20 12:21:30|||||||||10
1755692500000|2025-08-20 12:21:40|||||||||2
1755692530000|2025-08-20 12:22:10|||||||||2
1755692580000|2025-08-20 12:23:00|||||||||1
1755692600000|2025-08-20 12:23:20|||||||||2
1755692610000|2025-08-20 12:23:30|||||||||1
1755692620000|2025-08-20 12:23:40|||||||||1
1755692670000|2025-08-20 12:24:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1755692710000|2025-08-20 12:25:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|7
1755692720000|2025-08-20 12:25:20|||||||||3
1755692730000|2025-08-20 12:25:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|19
1755692740000|2025-08-20 12:25:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1755692750000|2025-08-20 12:25:50|||||||||2
1755692760000|2025-08-20 12:26:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755692770000|2025-08-20 12:26:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1755692800000|2025-08-20 12:26:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755692810000|2025-08-20 12:26:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755692920000|2025-08-20 12:28:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1755692930000|2025-08-20 12:28:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1755692990000|2025-08-20 12:29:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755693000000|2025-08-20 12:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1755693010000|2025-08-20 12:30:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1755693050000|2025-08-20 12:30:50|||||||||17
1755693080000|2025-08-20 12:31:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|12
1755693090000|2025-08-20 12:31:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1755693120000|2025-08-20 12:32:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1755693140000|2025-08-20 12:32:20|||||||||1
1755693170000|2025-08-20 12:32:50|||||||||1
1755693240000|2025-08-20 12:34:00|||||||||2
1755693380000|2025-08-20 12:36:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1755693390000|2025-08-20 12:36:30|||||||||1
1755693420000|2025-08-20 12:37:00|||||||||54
1755693440000|2025-08-20 12:37:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|28
1755693450000|2025-08-20 12:37:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1755693460000|2025-08-20 12:37:40|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|4
1755693470000|2025-08-20 12:37:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|12
1755693490000|2025-08-20 12:38:10|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|1
1755693500000|2025-08-20 12:38:20|18.62|18.46|18.6|18.44|18.65|18.49|18.6|18.44|0
1755693510000|2025-08-20 12:38:30|18.62|18.46|18.62|18.46|18.65|18.49|18.6|18.44|1
1755693520000|2025-08-20 12:38:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|5
1755693540000|2025-08-20 12:39:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1755693550000|2025-08-20 12:39:10|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|1
1755693650000|2025-08-20 12:40:50|||||||||4
1755693690000|2025-08-20 12:41:30|||||||||1
1755693700000|2025-08-20 12:41:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|68
1755693760000|2025-08-20 12:42:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1755693770000|2025-08-20 12:42:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|43
1755693810000|2025-08-20 12:43:30|||||||||1
1755693820000|2025-08-20 12:43:40|||||||||2
1755693830000|2025-08-20 12:43:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1755693920000|2025-08-20 12:45:20|||||||||2
1755693970000|2025-08-20 12:46:10|||||||||6
1755693980000|2025-08-20 12:46:20|||||||||1
1755693990000|2025-08-20 12:46:30|||||||||4
1755694030000|2025-08-20 12:47:10|||||||||2
1755694050000|2025-08-20 12:47:30|||||||||17
1755694070000|2025-08-20 12:47:50|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|1
1755694100000|2025-08-20 12:48:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1755694110000|2025-08-20 12:48:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|4
1755694120000|2025-08-20 12:48:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|7
1755694220000|2025-08-20 12:50:20|||||||||1
1755694310000|2025-08-20 12:51:50|||||||||2
1755694320000|2025-08-20 12:52:00|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|123
1755694360000|2025-08-20 12:52:40|||||||||1
1755694380000|2025-08-20 12:53:00|||||||||1
1755694390000|2025-08-20 12:53:10|||||||||48
1755694400000|2025-08-20 12:53:20|||||||||13
1755694490000|2025-08-20 12:54:50|||||||||2
1755694540000|2025-08-20 12:55:40|18.57|18.41|18.6|18.44|18.6|18.44|18.55|18.39|1
1755694570000|2025-08-20 12:56:10|||||||||2
1755694640000|2025-08-20 12:57:20|||||||||4
1755694780000|2025-08-20 12:59:40|||||||||4
1755694790000|2025-08-20 12:59:50|||||||||26
1755694800000|2025-08-20 13:00:00|||||||||1
1755694810000|2025-08-20 13:00:10|||||||||78
1755694820000|2025-08-20 13:00:20|||||||||1
1755694880000|2025-08-20 13:01:20|||||||||17
1755694900000|2025-08-20 13:01:40|||||||||4
1755694930000|2025-08-20 13:02:10|||||||||4
1755695000000|2025-08-20 13:03:20|||||||||1
1755695060000|2025-08-20 13:04:20|||||||||2
1755695070000|2025-08-20 13:04:30|||||||||4
1755695110000|2025-08-20 13:05:10|||||||||1
1755695160000|2025-08-20 13:06:00|||||||||8
1755695210000|2025-08-20 13:06:50|||||||||7
1755695220000|2025-08-20 13:07:00|||||||||1
1755695230000|2025-08-20 13:07:10|||||||||8
1755695350000|2025-08-20 13:09:10|||||||||2
1755695360000|2025-08-20 13:09:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|21
1755695420000|2025-08-20 13:10:20|||||||||8
1755695440000|2025-08-20 13:10:40|||||||||1
1755695530000|2025-08-20 13:12:10|||||||||4
1755695620000|2025-08-20 13:13:40|||||||||1
1755695660000|2025-08-20 13:14:20|||||||||20
1755695670000|2025-08-20 13:14:30|||||||||2
1755695680000|2025-08-20 13:14:40|||||||||1
1755695700000|2025-08-20 13:15:00|||||||||1
1755695710000|2025-08-20 13:15:10|||||||||2
1755695730000|2025-08-20 13:15:30|||||||||4
1755695740000|2025-08-20 13:15:40|||||||||3
1755695810000|2025-08-20 13:16:50|||||||||1
1755695840000|2025-08-20 13:17:20|||||||||38
1755695850000|2025-08-20 13:17:30|||||||||8
1755695860000|2025-08-20 13:17:40|||||||||2
1755695930000|2025-08-20 13:18:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|97
1755695940000|2025-08-20 13:19:00|||||||||1
1755695990000|2025-08-20 13:19:50|||||||||1
1755696040000|2025-08-20 13:20:40|||||||||5
1755696060000|2025-08-20 13:21:00|||||||||1
1755696110000|2025-08-20 13:21:50|||||||||28
1755696120000|2025-08-20 13:22:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|22
1755696130000|2025-08-20 13:22:10|||||||||5
1755696140000|2025-08-20 13:22:20|||||||||2
1755696170000|2025-08-20 13:22:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|60
1755696180000|2025-08-20 13:23:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|80
1755696190000|2025-08-20 13:23:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|57
1755696200000|2025-08-20 13:23:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|46
1755696270000|2025-08-20 13:24:30|||||||||2
1755696330000|2025-08-20 13:25:30|||||||||1
1755696340000|2025-08-20 13:25:40|||||||||2
1755696370000|2025-08-20 13:26:10|||||||||34
1755696420000|2025-08-20 13:27:00|||||||||2
1755696450000|2025-08-20 13:27:30|||||||||1
1755696490000|2025-08-20 13:28:10|||||||||1
1755696520000|2025-08-20 13:28:40|||||||||1
1755696560000|2025-08-20 13:29:20|||||||||1
1755696590000|2025-08-20 13:29:50|||||||||4
1755696600000|2025-08-20 13:30:00|||||||||9
1755696610000|2025-08-20 13:30:10|||||||||23
1755696630000|2025-08-20 13:30:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1755696640000|2025-08-20 13:30:40|||||||||20
1755696650000|2025-08-20 13:30:50|||||||||4
1755696660000|2025-08-20 13:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|42
1755696670000|2025-08-20 13:31:10|||||||||52
1755696680000|2025-08-20 13:31:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|166
1755696690000|2025-08-20 13:31:30|||||||||2
1755696700000|2025-08-20 13:31:40|||||||||6
1755696710000|2025-08-20 13:31:50|||||||||2
1755696720000|2025-08-20 13:32:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1755696750000|2025-08-20 13:32:30|||||||||5
1755696760000|2025-08-20 13:32:40|||||||||9
1755696780000|2025-08-20 13:33:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|14
1755696790000|2025-08-20 13:33:10|||||||||1
1755696810000|2025-08-20 13:33:30|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|163
1755696820000|2025-08-20 13:33:40|||||||||29
1755696830000|2025-08-20 13:33:50|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|106
1755696840000|2025-08-20 13:34:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|121
1755696850000|2025-08-20 13:34:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|115
1755696860000|2025-08-20 13:34:20|||||||||7
1755696880000|2025-08-20 13:34:40|||||||||9
1755696890000|2025-08-20 13:34:50|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|40
1755696900000|2025-08-20 13:35:00|||||||||24
1755696910000|2025-08-20 13:35:10|||||||||3
1755696920000|2025-08-20 13:35:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|158
1755696930000|2025-08-20 13:35:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|83
1755696950000|2025-08-20 13:35:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|132
1755696960000|2025-08-20 13:36:00|||||||||2
1755696970000|2025-08-20 13:36:10|||||||||5
1755696990000|2025-08-20 13:36:30|||||||||2
1755697000000|2025-08-20 13:36:40|||||||||8
1755697010000|2025-08-20 13:36:50|||||||||14
1755697020000|2025-08-20 13:37:00|||||||||6
1755697030000|2025-08-20 13:37:10|||||||||47
1755697040000|2025-08-20 13:37:20|18.55|18.39|18.55|18.39|18.6|18.44|18.55|18.39|199
1755697050000|2025-08-20 13:37:30|||||||||53
1755697060000|2025-08-20 13:37:40|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|26
1755697070000|2025-08-20 13:37:50|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|156
1755697080000|2025-08-20 13:38:00|||||||||8
1755697090000|2025-08-20 13:38:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|50
1755697100000|2025-08-20 13:38:20|||||||||12
1755697110000|2025-08-20 13:38:30|||||||||5
1755697130000|2025-08-20 13:38:50|||||||||1
1755697150000|2025-08-20 13:39:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|29
1755697160000|2025-08-20 13:39:20|18.6|18.44|18.6|18.44|18.6|18.44|18.55|18.39|40
1755697170000|2025-08-20 13:39:30|||||||||9
1755697180000|2025-08-20 13:39:40|||||||||1
1755697190000|2025-08-20 13:39:50|||||||||1
1755697210000|2025-08-20 13:40:10|||||||||1
1755697230000|2025-08-20 13:40:30|||||||||1
1755697240000|2025-08-20 13:40:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|140
1755697250000|2025-08-20 13:40:50|||||||||14
1755697260000|2025-08-20 13:41:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1755697280000|2025-08-20 13:41:20|||||||||3
1755697290000|2025-08-20 13:41:30|||||||||4
1755697310000|2025-08-20 13:41:50|||||||||137
1755697320000|2025-08-20 13:42:00|||||||||1
1755697330000|2025-08-20 13:42:10|||||||||12
1755697340000|2025-08-20 13:42:20|||||||||1
1755697350000|2025-08-20 13:42:30|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|100
1755697360000|2025-08-20 13:42:40|||||||||3
1755697370000|2025-08-20 13:42:50|||||||||1
1755697380000|2025-08-20 13:43:00|||||||||10
1755697390000|2025-08-20 13:43:10|||||||||3
1755697410000|2025-08-20 13:43:30|||||||||30
1755697420000|2025-08-20 13:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|22
1755697430000|2025-08-20 13:43:50|||||||||2
1755697460000|2025-08-20 13:44:20|||||||||18
1755697470000|2025-08-20 13:44:30|||||||||6
1755697510000|2025-08-20 13:45:10|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|292
1755697520000|2025-08-20 13:45:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|29
1755697530000|2025-08-20 13:45:30|||||||||1
1755697540000|2025-08-20 13:45:40|||||||||4
1755697550000|2025-08-20 13:45:50|||||||||5
1755697560000|2025-08-20 13:46:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|12
1755697570000|2025-08-20 13:46:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|16
1755697580000|2025-08-20 13:46:20|18.72|18.56|18.7|18.54|18.72|18.56|18.65|18.49|58
1755697590000|2025-08-20 13:46:30|||||||||9
1755697600000|2025-08-20 13:46:40|||||||||8
1755697610000|2025-08-20 13:46:50|||||||||25
1755697620000|2025-08-20 13:47:00|||||||||12
1755697630000|2025-08-20 13:47:10|||||||||8
1755697640000|2025-08-20 13:47:20|||||||||13
1755697650000|2025-08-20 13:47:30|||||||||56
1755697660000|2025-08-20 13:47:40|||||||||29
1755697670000|2025-08-20 13:47:50|||||||||23
1755697680000|2025-08-20 13:48:00|||||||||16
1755697690000|2025-08-20 13:48:10|||||||||17
1755697700000|2025-08-20 13:48:20|||||||||14
1755697710000|2025-08-20 13:48:30|||||||||20
1755697720000|2025-08-20 13:48:40|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|45
1755697730000|2025-08-20 13:48:50|||||||||58
1755697740000|2025-08-20 13:49:00|||||||||51
1755697750000|2025-08-20 13:49:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1755697760000|2025-08-20 13:49:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|34
1755697770000|2025-08-20 13:49:30|||||||||7
1755697780000|2025-08-20 13:49:40|||||||||11
1755697790000|2025-08-20 13:49:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1755697800000|2025-08-20 13:50:00|||||||||27
1755697810000|2025-08-20 13:50:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|36
1755697820000|2025-08-20 13:50:20|||||||||8
1755697830000|2025-08-20 13:50:30|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|15
1755697840000|2025-08-20 13:50:40|||||||||7
1755697850000|2025-08-20 13:50:50|||||||||18
1755697860000|2025-08-20 13:51:00|||||||||12
1755697870000|2025-08-20 13:51:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|39
1755697880000|2025-08-20 13:51:20|||||||||7
1755697890000|2025-08-20 13:51:30|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|148
1755697900000|2025-08-20 13:51:40|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|52
1755697910000|2025-08-20 13:51:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|112
1755697920000|2025-08-20 13:52:00|18.87|18.71|18.87|18.71|18.9|18.74|18.85|18.69|55
1755697930000|2025-08-20 13:52:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|139
1755697940000|2025-08-20 13:52:20|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|30
1755697950000|2025-08-20 13:52:30|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|49
1755697960000|2025-08-20 13:52:40|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|55
1755697970000|2025-08-20 13:52:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|70
1755697980000|2025-08-20 13:53:00|||||||||33
1755697990000|2025-08-20 13:53:10|||||||||38
1755698000000|2025-08-20 13:53:20|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|31
1755698010000|2025-08-20 13:53:30|18.87|18.71|18.9|18.74|18.9|18.74|18.85|18.69|54
1755698020000|2025-08-20 13:53:40|||||||||85
1755698030000|2025-08-20 13:53:50|||||||||22
1755698040000|2025-08-20 13:54:00|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|61
1755698050000|2025-08-20 13:54:10|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|26
1755698060000|2025-08-20 13:54:20|19|18.84|19|18.84|19|18.84|18.95|18.79|56
1755698070000|2025-08-20 13:54:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|23
1755698080000|2025-08-20 13:54:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|43
1755698100000|2025-08-20 13:55:00|19|18.84|18.9|18.74|19|18.84|18.9|18.74|65
1755698110000|2025-08-20 13:55:10|||||||||40
1755698120000|2025-08-20 13:55:20|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|57
1755698130000|2025-08-20 13:55:30|18.95|18.79|18.92|18.76|18.95|18.79|18.9|18.74|30
1755698140000|2025-08-20 13:55:40|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|60
1755698150000|2025-08-20 13:55:50|||||||||26
1755698160000|2025-08-20 13:56:00|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|129
1755698170000|2025-08-20 13:56:10|19|18.84|19|18.84|19|18.84|19|18.84|56
1755698180000|2025-08-20 13:56:20|||||||||14
1755698190000|2025-08-20 13:56:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|37
1755698200000|2025-08-20 13:56:40|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|42
1755698210000|2025-08-20 13:56:50|||||||||8
1755698220000|2025-08-20 13:57:00|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|65
1755698230000|2025-08-20 13:57:10|||||||||9
1755698240000|2025-08-20 13:57:20|||||||||45
1755698250000|2025-08-20 13:57:30|||||||||2
1755698260000|2025-08-20 13:57:40|||||||||18
1755698270000|2025-08-20 13:57:50|||||||||4
1755698280000|2025-08-20 13:58:00|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|95
1755698290000|2025-08-20 13:58:10|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|26
1755698300000|2025-08-20 13:58:20|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|12
1755698310000|2025-08-20 13:58:30|||||||||1
1755698330000|2025-08-20 13:58:50|||||||||14
1755698340000|2025-08-20 13:59:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|31
1755698350000|2025-08-20 13:59:10|||||||||6
1755698360000|2025-08-20 13:59:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|23
1755698370000|2025-08-20 13:59:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|26
1755698380000|2025-08-20 13:59:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|25
1755698390000|2025-08-20 13:59:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|70
1755698400000|2025-08-20 14:00:00|18.9|18.74|18.85|18.69|18.92|18.76|18.85|18.69|81
1755698410000|2025-08-20 14:00:10|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|56
1755698420000|2025-08-20 14:00:20|||||||||14
1755698430000|2025-08-20 14:00:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|74
1755698440000|2025-08-20 14:00:40|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|77
1755698450000|2025-08-20 14:00:50|||||||||6
1755698460000|2025-08-20 14:01:00|||||||||13
1755698470000|2025-08-20 14:01:10|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|55
1755698480000|2025-08-20 14:01:20|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|32
1755698490000|2025-08-20 14:01:30|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|154
1755698500000|2025-08-20 14:01:40|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|38
1755698510000|2025-08-20 14:01:50|||||||||4
1755698520000|2025-08-20 14:02:00|18.77|18.61|18.75|18.59|18.8|18.64|18.75|18.59|95
1755698530000|2025-08-20 14:02:10|||||||||4
1755698540000|2025-08-20 14:02:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|5
1755698550000|2025-08-20 14:02:30|||||||||2
1755698560000|2025-08-20 14:02:40|||||||||24
1755698570000|2025-08-20 14:02:50|||||||||33
1755698580000|2025-08-20 14:03:00|||||||||15
1755698600000|2025-08-20 14:03:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|34
1755698610000|2025-08-20 14:03:30|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|52
1755698620000|2025-08-20 14:03:40|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|35
1755698630000|2025-08-20 14:03:50|||||||||21
1755698640000|2025-08-20 14:04:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|41
1755698650000|2025-08-20 14:04:10|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|106
1755698660000|2025-08-20 14:04:20|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|16
1755698670000|2025-08-20 14:04:30|||||||||7
1755698680000|2025-08-20 14:04:40|||||||||39
1755698690000|2025-08-20 14:04:50|18.85|18.69|18.85|18.69|18.85|18.69|18.8|18.64|18
1755698700000|2025-08-20 14:05:00|||||||||42
1755698710000|2025-08-20 14:05:10|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|113
1755698720000|2025-08-20 14:05:20|||||||||19
1755698730000|2025-08-20 14:05:30|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|25
1755698740000|2025-08-20 14:05:40|||||||||1
1755698750000|2025-08-20 14:05:50|||||||||16
1755698760000|2025-08-20 14:06:00|||||||||83
1755698770000|2025-08-20 14:06:10|||||||||29
1755698780000|2025-08-20 14:06:20|||||||||49
1755698790000|2025-08-20 14:06:30|||||||||21
1755698800000|2025-08-20 14:06:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1755698810000|2025-08-20 14:06:50|||||||||19
1755698820000|2025-08-20 14:07:00|||||||||4
1755698830000|2025-08-20 14:07:10|||||||||5
1755698840000|2025-08-20 14:07:20|||||||||3
1755698850000|2025-08-20 14:07:30|||||||||8
1755698860000|2025-08-20 14:07:40|||||||||22
1755698870000|2025-08-20 14:07:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|55
1755698880000|2025-08-20 14:08:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|29
1755698890000|2025-08-20 14:08:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1755698900000|2025-08-20 14:08:20|19|18.84|19|18.84|19|18.84|18.95|18.79|51
1755698910000|2025-08-20 14:08:30|||||||||65
1755698930000|2025-08-20 14:08:50|||||||||17
1755698940000|2025-08-20 14:09:00|||||||||86
1755698950000|2025-08-20 14:09:10|||||||||1
1755698970000|2025-08-20 14:09:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|57
1755698980000|2025-08-20 14:09:40|||||||||1
1755699000000|2025-08-20 14:10:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|67
1755699010000|2025-08-20 14:10:10|||||||||7
1755699020000|2025-08-20 14:10:20|||||||||25
1755699030000|2025-08-20 14:10:30|||||||||8
1755699050000|2025-08-20 14:10:50|19|18.84|19|18.84|19|18.84|19|18.84|75
1755699060000|2025-08-20 14:11:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|97
1755699070000|2025-08-20 14:11:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|105
1755699090000|2025-08-20 14:11:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|49
1755699100000|2025-08-20 14:11:40|||||||||71
1755699110000|2025-08-20 14:11:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|49
1755699120000|2025-08-20 14:12:00|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|42
1755699130000|2025-08-20 14:12:10|||||||||8
1755699140000|2025-08-20 14:12:20|||||||||2
1755699150000|2025-08-20 14:12:30|||||||||18
1755699160000|2025-08-20 14:12:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|53
1755699170000|2025-08-20 14:12:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1755699180000|2025-08-20 14:13:00|19|18.84|19|18.84|19|18.84|18.95|18.79|68
1755699190000|2025-08-20 14:13:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|157
1755699200000|2025-08-20 14:13:20|||||||||8
1755699210000|2025-08-20 14:13:30|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|145
1755699220000|2025-08-20 14:13:40|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|25
1755699230000|2025-08-20 14:13:50|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|34
1755699240000|2025-08-20 14:14:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|28
1755699250000|2025-08-20 14:14:10|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|33
1755699260000|2025-08-20 14:14:20|||||||||9
1755699270000|2025-08-20 14:14:30|||||||||1
1755699280000|2025-08-20 14:14:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|57
1755699290000|2025-08-20 14:14:50|||||||||17
1755699300000|2025-08-20 14:15:00|19|18.84|19|18.84|19|18.84|19|18.84|54
1755699310000|2025-08-20 14:15:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|58
1755699320000|2025-08-20 14:15:20|||||||||2
1755699330000|2025-08-20 14:15:30|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|40
1755699340000|2025-08-20 14:15:40|19|18.84|19|18.84|19|18.84|19|18.84|3
1755699350000|2025-08-20 14:15:50|||||||||2
1755699360000|2025-08-20 14:16:00|||||||||4
1755699370000|2025-08-20 14:16:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|79
1755699380000|2025-08-20 14:16:20|||||||||17
1755699390000|2025-08-20 14:16:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|49
1755699400000|2025-08-20 14:16:40|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|37
1755699410000|2025-08-20 14:16:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|30
1755699420000|2025-08-20 14:17:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|11
1755699430000|2025-08-20 14:17:10|19.1|18.94|19.1|18.94|19.1|18.94|19.07|18.91|112
1755699440000|2025-08-20 14:17:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|107
1755699450000|2025-08-20 14:17:30|||||||||2
1755699460000|2025-08-20 14:17:40|19|18.84|19|18.84|19.05|18.89|19|18.84|111
1755699470000|2025-08-20 14:17:50|18.95|18.79|19|18.84|19|18.84|18.95|18.79|31
1755699480000|2025-08-20 14:18:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|19
1755699490000|2025-08-20 14:18:10|||||||||58
1755699500000|2025-08-20 14:18:20|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|95
1755699510000|2025-08-20 14:18:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|61
1755699520000|2025-08-20 14:18:40|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|34
1755699530000|2025-08-20 14:18:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|8
1755699540000|2025-08-20 14:19:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|10
1755699550000|2025-08-20 14:19:10|19|18.84|18.95|18.79|19|18.84|18.95|18.79|55
1755699560000|2025-08-20 14:19:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1755699570000|2025-08-20 14:19:30|||||||||2
1755699580000|2025-08-20 14:19:40|||||||||5
1755699590000|2025-08-20 14:19:50|||||||||31
1755699600000|2025-08-20 14:20:00|||||||||26
1755699610000|2025-08-20 14:20:10|||||||||52
1755699620000|2025-08-20 14:20:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|75
1755699630000|2025-08-20 14:20:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|26
1755699640000|2025-08-20 14:20:40|||||||||9
1755699650000|2025-08-20 14:20:50|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|67
1755699660000|2025-08-20 14:21:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|23
1755699670000|2025-08-20 14:21:10|||||||||2
1755699680000|2025-08-20 14:21:20|||||||||39
1755699690000|2025-08-20 14:21:30|||||||||99
1755699700000|2025-08-20 14:21:40|||||||||4
1755699710000|2025-08-20 14:21:50|||||||||9
1755699720000|2025-08-20 14:22:00|||||||||5
1755699730000|2025-08-20 14:22:10|||||||||2
1755699740000|2025-08-20 14:22:20|||||||||4
1755699750000|2025-08-20 14:22:30|||||||||1
1755699760000|2025-08-20 14:22:40|||||||||2
1755699770000|2025-08-20 14:22:50|||||||||13
1755699780000|2025-08-20 14:23:00|||||||||4
1755699790000|2025-08-20 14:23:10|||||||||7
1755699800000|2025-08-20 14:23:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|131
1755699810000|2025-08-20 14:23:30|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|44
1755699820000|2025-08-20 14:23:40|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|35
1755699830000|2025-08-20 14:23:50|||||||||3
1755699840000|2025-08-20 14:24:00|||||||||3
1755699850000|2025-08-20 14:24:10|||||||||2
1755699870000|2025-08-20 14:24:30|||||||||1
1755699880000|2025-08-20 14:24:40|||||||||3
1755699890000|2025-08-20 14:24:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1755699900000|2025-08-20 14:25:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|57
1755699910000|2025-08-20 14:25:10|||||||||1
1755699920000|2025-08-20 14:25:20|||||||||13
1755699930000|2025-08-20 14:25:30|||||||||13
1755699940000|2025-08-20 14:25:40|||||||||5
1755699950000|2025-08-20 14:25:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|11
1755699960000|2025-08-20 14:26:00|||||||||4
1755699970000|2025-08-20 14:26:10|||||||||83
1755699980000|2025-08-20 14:26:20|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|17
1755699990000|2025-08-20 14:26:30|||||||||1
1755700000000|2025-08-20 14:26:40|||||||||2
1755700010000|2025-08-20 14:26:50|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|7
1755700020000|2025-08-20 14:27:00|||||||||5
1755700030000|2025-08-20 14:27:10|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|51
1755700040000|2025-08-20 14:27:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|6
1755700050000|2025-08-20 14:27:30|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|11
1755700060000|2025-08-20 14:27:40|||||||||1
1755700070000|2025-08-20 14:27:50|||||||||2
1755700080000|2025-08-20 14:28:00|19|18.84|19|18.84|19|18.84|19|18.84|62
1755700090000|2025-08-20 14:28:10|||||||||1
1755700100000|2025-08-20 14:28:20|||||||||6
1755700110000|2025-08-20 14:28:30|||||||||1
1755700120000|2025-08-20 14:28:40|||||||||4
1755700130000|2025-08-20 14:28:50|||||||||1
1755700140000|2025-08-20 14:29:00|||||||||21
1755700150000|2025-08-20 14:29:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|25
1755700160000|2025-08-20 14:29:20|||||||||1
1755700170000|2025-08-20 14:29:30|19|18.84|19|18.84|19|18.84|19|18.84|86
1755700180000|2025-08-20 14:29:40|||||||||1
1755700190000|2025-08-20 14:29:50|||||||||4
1755700200000|2025-08-20 14:30:00|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|23
1755700210000|2025-08-20 14:30:10|19|18.84|19|18.84|19.05|18.89|19|18.84|43
1755700220000|2025-08-20 14:30:20|19.03|18.87|19|18.84|19.05|18.89|19|18.84|14
1755700230000|2025-08-20 14:30:30|||||||||5
1755700240000|2025-08-20 14:30:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|15
1755700250000|2025-08-20 14:30:50|||||||||1
1755700260000|2025-08-20 14:31:00|||||||||3
1755700270000|2025-08-20 14:31:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|64
1755700280000|2025-08-20 14:31:20|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|19
1755700290000|2025-08-20 14:31:30|||||||||3
1755700300000|2025-08-20 14:31:40|||||||||6
1755700310000|2025-08-20 14:31:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|83
1755700320000|2025-08-20 14:32:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|65
1755700330000|2025-08-20 14:32:10|19|18.84|19|18.84|19|18.84|19|18.84|34
1755700340000|2025-08-20 14:32:20|||||||||46
1755700350000|2025-08-20 14:32:30|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|68
1755700360000|2025-08-20 14:32:40|||||||||15
1755700370000|2025-08-20 14:32:50|19|18.84|19|18.84|19.05|18.89|19|18.84|43
1755700380000|2025-08-20 14:33:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|60
1755700390000|2025-08-20 14:33:10|||||||||74
1755700400000|2025-08-20 14:33:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|50
1755700410000|2025-08-20 14:33:30|19|18.84|19|18.84|19|18.84|18.98|18.82|51
1755700420000|2025-08-20 14:33:40|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|40
1755700430000|2025-08-20 14:33:50|||||||||1
1755700440000|2025-08-20 14:34:00|||||||||2
1755700450000|2025-08-20 14:34:10|||||||||1
1755700460000|2025-08-20 14:34:20|||||||||15
1755700470000|2025-08-20 14:34:30|||||||||6
1755700490000|2025-08-20 14:34:50|||||||||8
1755700500000|2025-08-20 14:35:00|19|18.84|19|18.84|19|18.84|19|18.84|42
1755700510000|2025-08-20 14:35:10|||||||||6
1755700520000|2025-08-20 14:35:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|28
1755700530000|2025-08-20 14:35:30|||||||||22
1755700540000|2025-08-20 14:35:40|19|18.84|19|18.84|19|18.84|19|18.84|82
1755700550000|2025-08-20 14:35:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|34
1755700560000|2025-08-20 14:36:00|||||||||10
1755700570000|2025-08-20 14:36:10|||||||||86
1755700580000|2025-08-20 14:36:20|||||||||9
1755700590000|2025-08-20 14:36:30|||||||||6
1755700600000|2025-08-20 14:36:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1755700620000|2025-08-20 14:37:00|||||||||3
1755700640000|2025-08-20 14:37:20|19|18.84|19|18.84|19|18.84|19|18.84|32
1755700650000|2025-08-20 14:37:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1755700660000|2025-08-20 14:37:40|||||||||1
1755700670000|2025-08-20 14:37:50|||||||||97
1755700680000|2025-08-20 14:38:00|||||||||3
1755700690000|2025-08-20 14:38:10|||||||||44
1755700700000|2025-08-20 14:38:20|19|18.84|19|18.84|19|18.84|19|18.84|29
1755700710000|2025-08-20 14:38:30|||||||||31
1755700730000|2025-08-20 14:38:50|||||||||5
1755700740000|2025-08-20 14:39:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|48
1755700750000|2025-08-20 14:39:10|19.02|18.86|19|18.84|19.05|18.89|19|18.84|95
1755700760000|2025-08-20 14:39:20|||||||||4
1755700770000|2025-08-20 14:39:30|||||||||1
1755700780000|2025-08-20 14:39:40|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|117
1755700790000|2025-08-20 14:39:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|87
1755700800000|2025-08-20 14:40:00|||||||||12
1755700810000|2025-08-20 14:40:10|19|18.84|19.02|18.86|19.05|18.89|19|18.84|34
1755700820000|2025-08-20 14:40:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1755700830000|2025-08-20 14:40:30|||||||||1
1755700840000|2025-08-20 14:40:40|||||||||3
1755700860000|2025-08-20 14:41:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|151
1755700870000|2025-08-20 14:41:10|||||||||1
1755700880000|2025-08-20 14:41:20|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|27
1755700890000|2025-08-20 14:41:30|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|45
1755700900000|2025-08-20 14:41:40|||||||||14
1755700910000|2025-08-20 14:41:50|||||||||1
1755700940000|2025-08-20 14:42:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|78
1755700950000|2025-08-20 14:42:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|105
1755700960000|2025-08-20 14:42:40|||||||||4
1755700980000|2025-08-20 14:43:00|||||||||4
1755700990000|2025-08-20 14:43:10|||||||||1
1755701000000|2025-08-20 14:43:20|||||||||1
1755701010000|2025-08-20 14:43:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|54
1755701020000|2025-08-20 14:43:40|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|89
1755701030000|2025-08-20 14:43:50|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|16
1755701040000|2025-08-20 14:44:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|11
1755701050000|2025-08-20 14:44:10|||||||||4
1755701060000|2025-08-20 14:44:20|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|6
1755701070000|2025-08-20 14:44:30|||||||||4
1755701080000|2025-08-20 14:44:40|||||||||1
1755701090000|2025-08-20 14:44:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|9
1755701100000|2025-08-20 14:45:00|||||||||2
1755701110000|2025-08-20 14:45:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1755701120000|2025-08-20 14:45:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|25
1755701130000|2025-08-20 14:45:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|29
1755701140000|2025-08-20 14:45:40|||||||||4
1755701150000|2025-08-20 14:45:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|75
1755701160000|2025-08-20 14:46:00|||||||||2
1755701170000|2025-08-20 14:46:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1755701180000|2025-08-20 14:46:20|||||||||31
1755701190000|2025-08-20 14:46:30|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|32
1755701200000|2025-08-20 14:46:40|||||||||5
1755701210000|2025-08-20 14:46:50|||||||||10
1755701220000|2025-08-20 14:47:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|104
1755701230000|2025-08-20 14:47:10|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|19
1755701240000|2025-08-20 14:47:20|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|44
1755701250000|2025-08-20 14:47:30|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|14
1755701260000|2025-08-20 14:47:40|||||||||3
1755701270000|2025-08-20 14:47:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|33
1755701280000|2025-08-20 14:48:00|19.1|18.94|19.07|18.91|19.1|18.94|19.05|18.89|37
1755701290000|2025-08-20 14:48:10|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|14
1755701300000|2025-08-20 14:48:20|||||||||3
1755701310000|2025-08-20 14:48:30|||||||||5
1755701330000|2025-08-20 14:48:50|||||||||3
1755701340000|2025-08-20 14:49:00|||||||||1
1755701360000|2025-08-20 14:49:20|||||||||6
1755701370000|2025-08-20 14:49:30|||||||||20
1755701380000|2025-08-20 14:49:40|||||||||2
1755701390000|2025-08-20 14:49:50|||||||||3
1755701400000|2025-08-20 14:50:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1755701410000|2025-08-20 14:50:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|22
1755701420000|2025-08-20 14:50:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1755701440000|2025-08-20 14:50:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1755701450000|2025-08-20 14:50:50|||||||||2
1755701480000|2025-08-20 14:51:20|||||||||2
1755701490000|2025-08-20 14:51:30|||||||||1
1755701510000|2025-08-20 14:51:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|87
1755701520000|2025-08-20 14:52:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|120
1755701530000|2025-08-20 14:52:10|||||||||6
1755701540000|2025-08-20 14:52:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|61
1755701550000|2025-08-20 14:52:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|100
1755701560000|2025-08-20 14:52:40|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|197
1755701570000|2025-08-20 14:52:50|||||||||2
1755701580000|2025-08-20 14:53:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|68
1755701590000|2025-08-20 14:53:10|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|29
1755701600000|2025-08-20 14:53:20|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|30
1755701610000|2025-08-20 14:53:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|10
1755701620000|2025-08-20 14:53:40|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|26
1755701630000|2025-08-20 14:53:50|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|4
1755701640000|2025-08-20 14:54:00|||||||||18
1755701660000|2025-08-20 14:54:20|||||||||7
1755701680000|2025-08-20 14:54:40|||||||||2
1755701690000|2025-08-20 14:54:50|||||||||39
1755701700000|2025-08-20 14:55:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|25
1755701710000|2025-08-20 14:55:10|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|4
1755701720000|2025-08-20 14:55:20|||||||||9
1755701730000|2025-08-20 14:55:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|67
1755701740000|2025-08-20 14:55:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1755701750000|2025-08-20 14:55:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1755701760000|2025-08-20 14:56:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|4
1755701770000|2025-08-20 14:56:10|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|81
1755701780000|2025-08-20 14:56:20|||||||||4
1755701790000|2025-08-20 14:56:30|||||||||18
1755701800000|2025-08-20 14:56:40|||||||||21
1755701810000|2025-08-20 14:56:50|||||||||17
1755701820000|2025-08-20 14:57:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|34
1755701830000|2025-08-20 14:57:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|6
1755701840000|2025-08-20 14:57:20|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|8
1755701850000|2025-08-20 14:57:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|8
1755701860000|2025-08-20 14:57:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1755701870000|2025-08-20 14:57:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1755701880000|2025-08-20 14:58:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|24
1755701890000|2025-08-20 14:58:10|||||||||2
1755701900000|2025-08-20 14:58:20|||||||||62
1755701910000|2025-08-20 14:58:30|||||||||10
1755701920000|2025-08-20 14:58:40|||||||||16
1755701930000|2025-08-20 14:58:50|||||||||6
1755701940000|2025-08-20 14:59:00|||||||||2
1755701950000|2025-08-20 14:59:10|||||||||3
1755701960000|2025-08-20 14:59:20|||||||||3
1755701970000|2025-08-20 14:59:30|||||||||8
1755701980000|2025-08-20 14:59:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|31
1755701990000|2025-08-20 14:59:50|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|21
1755702000000|2025-08-20 15:00:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|48
1755702010000|2025-08-20 15:00:10|19|18.84|19|18.84|19.02|18.86|19|18.84|82
1755702020000|2025-08-20 15:00:20|19.05|18.89|19|18.84|19.05|18.89|19|18.84|11
1755702030000|2025-08-20 15:00:30|19.05|18.89|19|18.84|19.05|18.89|19|18.84|125
1755702040000|2025-08-20 15:00:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|33
1755702050000|2025-08-20 15:00:50|19.02|18.86|19|18.84|19.05|18.89|19|18.84|25
1755702060000|2025-08-20 15:01:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|0
1755702070000|2025-08-20 15:01:10|||||||||2
1755702080000|2025-08-20 15:01:20|||||||||1
1755702090000|2025-08-20 15:01:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|80
1755702100000|2025-08-20 15:01:40|||||||||59
1755702110000|2025-08-20 15:01:50|||||||||2
1755702120000|2025-08-20 15:02:00|||||||||3
1755702130000|2025-08-20 15:02:10|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|102
1755702140000|2025-08-20 15:02:20|||||||||2
1755702150000|2025-08-20 15:02:30|||||||||1
1755702160000|2025-08-20 15:02:40|||||||||6
1755702180000|2025-08-20 15:03:00|||||||||2
1755702190000|2025-08-20 15:03:10|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|9
1755702200000|2025-08-20 15:03:20|||||||||9
1755702210000|2025-08-20 15:03:30|||||||||16
1755702220000|2025-08-20 15:03:40|||||||||2
1755702230000|2025-08-20 15:03:50|||||||||5
1755702250000|2025-08-20 15:04:10|||||||||4
1755702260000|2025-08-20 15:04:20|||||||||1
1755702270000|2025-08-20 15:04:30|||||||||7
1755702280000|2025-08-20 15:04:40|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|31
1755702290000|2025-08-20 15:04:50|||||||||5
1755702300000|2025-08-20 15:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|39
1755702310000|2025-08-20 15:05:10|||||||||14
1755702330000|2025-08-20 15:05:30|||||||||2
1755702340000|2025-08-20 15:05:40|||||||||1
1755702350000|2025-08-20 15:05:50|||||||||1
1755702360000|2025-08-20 15:06:00|||||||||13
1755702370000|2025-08-20 15:06:10|||||||||1
1755702380000|2025-08-20 15:06:20|19|18.84|19|18.84|19|18.84|19|18.84|79
1755702390000|2025-08-20 15:06:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|44
1755702400000|2025-08-20 15:06:40|||||||||23
1755702410000|2025-08-20 15:06:50|18.95|18.79|19|18.84|19|18.84|18.95|18.79|11
1755702420000|2025-08-20 15:07:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|7
1755702430000|2025-08-20 15:07:10|||||||||7
1755702440000|2025-08-20 15:07:20|||||||||8
1755702450000|2025-08-20 15:07:30|||||||||37
1755702460000|2025-08-20 15:07:40|||||||||9
1755702480000|2025-08-20 15:08:00|||||||||2
1755702490000|2025-08-20 15:08:10|||||||||3
1755702500000|2025-08-20 15:08:20|||||||||1
1755702520000|2025-08-20 15:08:40|||||||||5
1755702530000|2025-08-20 15:08:50|||||||||1
1755702540000|2025-08-20 15:09:00|||||||||6
1755702550000|2025-08-20 15:09:10|||||||||3
1755702560000|2025-08-20 15:09:20|||||||||45
1755702570000|2025-08-20 15:09:30|||||||||16
1755702580000|2025-08-20 15:09:40|||||||||4
1755702590000|2025-08-20 15:09:50|||||||||1
1755702600000|2025-08-20 15:10:00|19|18.84|19|18.84|19|18.84|19|18.84|106
1755702610000|2025-08-20 15:10:10|||||||||10
1755702620000|2025-08-20 15:10:20|||||||||12
1755702630000|2025-08-20 15:10:30|||||||||4
1755702640000|2025-08-20 15:10:40|||||||||14
1755702650000|2025-08-20 15:10:50|||||||||3
1755702660000|2025-08-20 15:11:00|||||||||6
1755702670000|2025-08-20 15:11:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|99
1755702680000|2025-08-20 15:11:20|||||||||30
1755702690000|2025-08-20 15:11:30|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|45
1755702700000|2025-08-20 15:11:40|||||||||3
1755702710000|2025-08-20 15:11:50|||||||||2
1755702720000|2025-08-20 15:12:00|||||||||1
1755702730000|2025-08-20 15:12:10|||||||||1
1755702750000|2025-08-20 15:12:30|||||||||3
1755702760000|2025-08-20 15:12:40|||||||||2
1755702770000|2025-08-20 15:12:50|||||||||1
1755702780000|2025-08-20 15:13:00|19|18.84|19|18.84|19|18.84|19|18.84|12
1755702790000|2025-08-20 15:13:10|||||||||18
1755702800000|2025-08-20 15:13:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|79
1755702810000|2025-08-20 15:13:30|||||||||3
1755702820000|2025-08-20 15:13:40|19|18.84|19|18.84|19|18.84|18.97|18.81|33
1755702830000|2025-08-20 15:13:50|||||||||1
1755702840000|2025-08-20 15:14:00|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|6
1755702850000|2025-08-20 15:14:10|||||||||3
1755702860000|2025-08-20 15:14:20|||||||||3
1755702870000|2025-08-20 15:14:30|||||||||1
1755702880000|2025-08-20 15:14:40|||||||||2
1755702890000|2025-08-20 15:14:50|||||||||61
1755702900000|2025-08-20 15:15:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|85
1755702910000|2025-08-20 15:15:10|18.9|18.74|18.92|18.76|18.95|18.79|18.9|18.74|112
1755702920000|2025-08-20 15:15:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1755702930000|2025-08-20 15:15:30|||||||||5
1755702940000|2025-08-20 15:15:40|||||||||16
1755702950000|2025-08-20 15:15:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|51
1755702960000|2025-08-20 15:16:00|||||||||1
1755702970000|2025-08-20 15:16:10|||||||||5
1755702980000|2025-08-20 15:16:20|||||||||18
1755702990000|2025-08-20 15:16:30|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|66
1755703000000|2025-08-20 15:16:40|||||||||15
1755703010000|2025-08-20 15:16:50|||||||||10
1755703020000|2025-08-20 15:17:00|||||||||16
1755703030000|2025-08-20 15:17:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|32
1755703040000|2025-08-20 15:17:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|20
1755703050000|2025-08-20 15:17:30|||||||||3
1755703060000|2025-08-20 15:17:40|||||||||2
1755703070000|2025-08-20 15:17:50|||||||||21
1755703080000|2025-08-20 15:18:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1755703090000|2025-08-20 15:18:10|||||||||1
1755703100000|2025-08-20 15:18:20|||||||||1
1755703110000|2025-08-20 15:18:30|||||||||53
1755703120000|2025-08-20 15:18:40|||||||||1
1755703130000|2025-08-20 15:18:50|||||||||5
1755703140000|2025-08-20 15:19:00|||||||||5
1755703160000|2025-08-20 15:19:20|||||||||1
1755703180000|2025-08-20 15:19:40|||||||||1
1755703190000|2025-08-20 15:19:50|||||||||2
1755703200000|2025-08-20 15:20:00|18.8|18.64|18.8|18.64|18.85|18.69|18.8|18.64|62
1755703220000|2025-08-20 15:20:20|||||||||1
1755703230000|2025-08-20 15:20:30|||||||||1
1755703240000|2025-08-20 15:20:40|||||||||9
1755703250000|2025-08-20 15:20:50|||||||||7
1755703260000|2025-08-20 15:21:00|||||||||2
1755703270000|2025-08-20 15:21:10|||||||||2
1755703280000|2025-08-20 15:21:20|||||||||1
1755703290000|2025-08-20 15:21:30|||||||||3
1755703300000|2025-08-20 15:21:40|||||||||7
1755703310000|2025-08-20 15:21:50|||||||||2
1755703320000|2025-08-20 15:22:00|||||||||1
1755703330000|2025-08-20 15:22:10|||||||||6
1755703340000|2025-08-20 15:22:20|||||||||1
1755703350000|2025-08-20 15:22:30|||||||||92
1755703360000|2025-08-20 15:22:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|141
1755703370000|2025-08-20 15:22:50|||||||||12
1755703380000|2025-08-20 15:23:00|||||||||22
1755703390000|2025-08-20 15:23:10|||||||||5
1755703400000|2025-08-20 15:23:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1755703410000|2025-08-20 15:23:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|7
1755703420000|2025-08-20 15:23:40|||||||||1
1755703430000|2025-08-20 15:23:50|||||||||1
1755703450000|2025-08-20 15:24:10|||||||||2
1755703460000|2025-08-20 15:24:20|||||||||2
1755703470000|2025-08-20 15:24:30|||||||||7
1755703480000|2025-08-20 15:24:40|||||||||9
1755703490000|2025-08-20 15:24:50|||||||||137
1755703500000|2025-08-20 15:25:00|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|56
1755703510000|2025-08-20 15:25:10|||||||||15
1755703520000|2025-08-20 15:25:20|||||||||1
1755703530000|2025-08-20 15:25:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1755703540000|2025-08-20 15:25:40|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|35
1755703550000|2025-08-20 15:25:50|||||||||1
1755703560000|2025-08-20 15:26:00|||||||||6
1755703570000|2025-08-20 15:26:10|||||||||2
1755703580000|2025-08-20 15:26:20|||||||||2
1755703590000|2025-08-20 15:26:30|||||||||6
1755703600000|2025-08-20 15:26:40|||||||||2
1755703610000|2025-08-20 15:26:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|117
1755703620000|2025-08-20 15:27:00|||||||||5
1755703630000|2025-08-20 15:27:10|||||||||1
1755703640000|2025-08-20 15:27:20|||||||||12
1755703660000|2025-08-20 15:27:40|||||||||1
1755703670000|2025-08-20 15:27:50|||||||||2
1755703680000|2025-08-20 15:28:00|||||||||4
1755703710000|2025-08-20 15:28:30|||||||||3
1755703720000|2025-08-20 15:28:40|||||||||13
1755703730000|2025-08-20 15:28:50|||||||||4
1755703740000|2025-08-20 15:29:00|||||||||10
1755703760000|2025-08-20 15:29:20|||||||||4
1755703770000|2025-08-20 15:29:30|||||||||55
1755703790000|2025-08-20 15:29:50|||||||||5
1755703800000|2025-08-20 15:30:00|||||||||54
1755703810000|2025-08-20 15:30:10|||||||||9
1755703820000|2025-08-20 15:30:20|||||||||134
1755703830000|2025-08-20 15:30:30|||||||||56
1755703840000|2025-08-20 15:30:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1755703850000|2025-08-20 15:30:50|||||||||2
1755703860000|2025-08-20 15:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1755703870000|2025-08-20 15:31:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|15
1755703880000|2025-08-20 15:31:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1755703890000|2025-08-20 15:31:30|||||||||3
1755703900000|2025-08-20 15:31:40|||||||||1
1755703910000|2025-08-20 15:31:50|||||||||1
1755703920000|2025-08-20 15:32:00|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|51
1755703930000|2025-08-20 15:32:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1755703940000|2025-08-20 15:32:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|21
1755703960000|2025-08-20 15:32:40|||||||||66
1755704010000|2025-08-20 15:33:30|||||||||14
1755704020000|2025-08-20 15:33:40|||||||||9
1755704030000|2025-08-20 15:33:50|||||||||1
1755704050000|2025-08-20 15:34:10|||||||||67
1755704060000|2025-08-20 15:34:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|32
1755704070000|2025-08-20 15:34:30|||||||||9
1755704080000|2025-08-20 15:34:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1755704090000|2025-08-20 15:34:50|||||||||17
1755704110000|2025-08-20 15:35:10|||||||||123
1755704120000|2025-08-20 15:35:20|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|17
1755704130000|2025-08-20 15:35:30|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|2
1755704140000|2025-08-20 15:35:40|||||||||2
1755704160000|2025-08-20 15:36:00|||||||||1
1755704170000|2025-08-20 15:36:10|||||||||18
1755704180000|2025-08-20 15:36:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|24
1755704190000|2025-08-20 15:36:30|||||||||3
1755704200000|2025-08-20 15:36:40|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|137
1755704210000|2025-08-20 15:36:50|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|19
1755704220000|2025-08-20 15:37:00|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|1
1755704230000|2025-08-20 15:37:10|||||||||3
1755704270000|2025-08-20 15:37:50|||||||||18
1755704280000|2025-08-20 15:38:00|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|42
1755704290000|2025-08-20 15:38:10|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|12
1755704300000|2025-08-20 15:38:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1755704310000|2025-08-20 15:38:30|18.68|18.52|18.66|18.5|18.71|18.55|18.66|18.5|8
1755704320000|2025-08-20 15:38:40|||||||||17
1755704330000|2025-08-20 15:38:50|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|4
1755704340000|2025-08-20 15:39:00|||||||||1
1755704350000|2025-08-20 15:39:10|||||||||1
1755704360000|2025-08-20 15:39:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|91
1755704370000|2025-08-20 15:39:30|||||||||3
1755704380000|2025-08-20 15:39:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1755704390000|2025-08-20 15:39:50|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|42
1755704400000|2025-08-20 15:40:00|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|16
1755704410000|2025-08-20 15:40:10|18.73|18.57|18.71|18.55|18.76|18.6|18.71|18.55|77
1755704420000|2025-08-20 15:40:20|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|3
1755704430000|2025-08-20 15:40:30|||||||||4
1755704440000|2025-08-20 15:40:40|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|10
1755704450000|2025-08-20 15:40:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1755704460000|2025-08-20 15:41:00|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|50
1755704470000|2025-08-20 15:41:10|||||||||5
1755704530000|2025-08-20 15:42:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|24
1755704540000|2025-08-20 15:42:20|||||||||3
1755704560000|2025-08-20 15:42:40|||||||||7
1755704570000|2025-08-20 15:42:50|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|27
1755704580000|2025-08-20 15:43:00|||||||||4
1755704590000|2025-08-20 15:43:10|||||||||2
1755704610000|2025-08-20 15:43:30|||||||||1
1755704630000|2025-08-20 15:43:50|||||||||2
1755704640000|2025-08-20 15:44:00|||||||||15
1755704650000|2025-08-20 15:44:10|18.73|18.57|18.71|18.55|18.76|18.6|18.71|18.55|23
1755704660000|2025-08-20 15:44:20|18.76|18.6|18.76|18.6|18.76|18.6|18.73|18.57|2
1755704670000|2025-08-20 15:44:30|||||||||1
1755704680000|2025-08-20 15:44:40|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|7
1755704690000|2025-08-20 15:44:50|18.76|18.6|18.76|18.6|18.76|18.6|18.71|18.55|5
1755704700000|2025-08-20 15:45:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|22
1755704710000|2025-08-20 15:45:10|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|23
1755704720000|2025-08-20 15:45:20|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|1
1755704730000|2025-08-20 15:45:30|||||||||1
1755704750000|2025-08-20 15:45:50|||||||||3
1755704760000|2025-08-20 15:46:00|||||||||4
1755704770000|2025-08-20 15:46:10|||||||||1
1755704780000|2025-08-20 15:46:20|||||||||1
1755704790000|2025-08-20 15:46:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1755704800000|2025-08-20 15:46:40|||||||||17
1755704810000|2025-08-20 15:46:50|||||||||1
1755704820000|2025-08-20 15:47:00|||||||||1
1755704860000|2025-08-20 15:47:40|||||||||2
1755704880000|2025-08-20 15:48:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1755704890000|2025-08-20 15:48:10|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|14
1755704900000|2025-08-20 15:48:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1755704910000|2025-08-20 15:48:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1755704920000|2025-08-20 15:48:40|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|0
1755704930000|2025-08-20 15:48:50|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|1
1755704940000|2025-08-20 15:49:00|||||||||34
1755704950000|2025-08-20 15:49:10|||||||||25
1755704970000|2025-08-20 15:49:30|||||||||3
1755704980000|2025-08-20 15:49:40|||||||||1
1755705000000|2025-08-20 15:50:00|||||||||1
1755705010000|2025-08-20 15:50:10|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|21
1755705020000|2025-08-20 15:50:20|||||||||2
1755705030000|2025-08-20 15:50:30|||||||||1
1755705040000|2025-08-20 15:50:40|||||||||1
1755705070000|2025-08-20 15:51:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755705080000|2025-08-20 15:51:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|4
1755705090000|2025-08-20 15:51:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1755705100000|2025-08-20 15:51:40|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|25
1755705110000|2025-08-20 15:51:50|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|3
1755705130000|2025-08-20 15:52:10|||||||||11
1755705150000|2025-08-20 15:52:30|||||||||11
1755705160000|2025-08-20 15:52:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|5
1755705170000|2025-08-20 15:52:50|||||||||4
1755705180000|2025-08-20 15:53:00|||||||||3
1755705190000|2025-08-20 15:53:10|||||||||4
1755705210000|2025-08-20 15:53:30|||||||||8
1755705220000|2025-08-20 15:53:40|||||||||4
1755705240000|2025-08-20 15:54:00|||||||||63
1755705250000|2025-08-20 15:54:10|||||||||1
1755705260000|2025-08-20 15:54:20|||||||||1
1755705270000|2025-08-20 15:54:30|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|7
1755705280000|2025-08-20 15:54:40|18.95|18.79|18.91|18.75|18.95|18.79|18.9|18.74|29
1755705290000|2025-08-20 15:54:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1755705310000|2025-08-20 15:55:10|18.91|18.75|18.91|18.75|18.95|18.79|18.9|18.74|38
1755705320000|2025-08-20 15:55:20|18.9|18.74|18.91|18.75|18.95|18.79|18.9|18.74|82
1755705330000|2025-08-20 15:55:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1755705340000|2025-08-20 15:55:40|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|17
1755705350000|2025-08-20 15:55:50|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|31
1755705360000|2025-08-20 15:56:00|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|16
1755705370000|2025-08-20 15:56:10|||||||||6
1755705380000|2025-08-20 15:56:20|||||||||1
1755705390000|2025-08-20 15:56:30|19|18.84|19|18.84|19|18.84|19|18.84|24
1755705400000|2025-08-20 15:56:40|||||||||2
1755705410000|2025-08-20 15:56:50|||||||||4
1755705420000|2025-08-20 15:57:00|||||||||64
1755705430000|2025-08-20 15:57:10|18.98|18.82|19|18.84|19|18.84|18.95|18.79|21
1755705440000|2025-08-20 15:57:20|18.98|18.82|18.95|18.79|19|18.84|18.95|18.79|9
1755705450000|2025-08-20 15:57:30|||||||||1
1755705460000|2025-08-20 15:57:40|||||||||2
1755705490000|2025-08-20 15:58:10|||||||||5
1755705500000|2025-08-20 15:58:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|22
1755705510000|2025-08-20 15:58:30|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|17
1755705520000|2025-08-20 15:58:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|41
1755705540000|2025-08-20 15:59:00|||||||||2
1755705550000|2025-08-20 15:59:10|||||||||8
1755705570000|2025-08-20 15:59:30|||||||||1
1755705580000|2025-08-20 15:59:40|||||||||73
1755705590000|2025-08-20 15:59:50|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|23
1755705600000|2025-08-20 16:00:00|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|17
1755705610000|2025-08-20 16:00:10|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|10
1755705620000|2025-08-20 16:00:20|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|15
1755705630000|2025-08-20 16:00:30|18.86|18.7|18.88|18.72|18.9|18.74|18.86|18.7|14
1755705640000|2025-08-20 16:00:40|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|5
1755705650000|2025-08-20 16:00:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1755705660000|2025-08-20 16:01:00|||||||||8
1755705670000|2025-08-20 16:01:10|||||||||3
1755705680000|2025-08-20 16:01:20|||||||||1
1755705690000|2025-08-20 16:01:30|||||||||35
1755705710000|2025-08-20 16:01:50|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|15
1755705730000|2025-08-20 16:02:10|||||||||3
1755705740000|2025-08-20 16:02:20|||||||||2
1755705770000|2025-08-20 16:02:50|||||||||1
1755705780000|2025-08-20 16:03:00|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|14
1755705790000|2025-08-20 16:03:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1755705800000|2025-08-20 16:03:20|18.85|18.69|18.85|18.69|18.85|18.69|18.81|18.65|10
1755705810000|2025-08-20 16:03:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|5
1755705820000|2025-08-20 16:03:40|||||||||2
1755705830000|2025-08-20 16:03:50|||||||||4
1755705840000|2025-08-20 16:04:00|||||||||3
1755705850000|2025-08-20 16:04:10|||||||||6
1755705860000|2025-08-20 16:04:20|||||||||18
1755705880000|2025-08-20 16:04:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|10
1755705890000|2025-08-20 16:04:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1755705900000|2025-08-20 16:05:00|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|10
1755705910000|2025-08-20 16:05:10|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|8
1755705920000|2025-08-20 16:05:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1755705940000|2025-08-20 16:05:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1755705950000|2025-08-20 16:05:50|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1755705960000|2025-08-20 16:06:00|||||||||4
1755705970000|2025-08-20 16:06:10|||||||||5
1755705980000|2025-08-20 16:06:20|||||||||3
1755706000000|2025-08-20 16:06:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1755706010000|2025-08-20 16:06:50|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|29
1755706030000|2025-08-20 16:07:10|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1755706040000|2025-08-20 16:07:20|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1755706060000|2025-08-20 16:07:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|61
1755706070000|2025-08-20 16:07:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1755706100000|2025-08-20 16:08:20|||||||||1
1755706110000|2025-08-20 16:08:30|||||||||1
1755706120000|2025-08-20 16:08:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|66
1755706130000|2025-08-20 16:08:50|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|78
1755706140000|2025-08-20 16:09:00|||||||||10
1755706160000|2025-08-20 16:09:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1755706170000|2025-08-20 16:09:30|18.81|18.65|18.81|18.65|18.85|18.69|18.81|18.65|7
1755706180000|2025-08-20 16:09:40|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|3
1755706190000|2025-08-20 16:09:50|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|41
1755706200000|2025-08-20 16:10:00|18.83|18.67|18.81|18.65|18.85|18.69|18.81|18.65|15
1755706210000|2025-08-20 16:10:10|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|3
1755706230000|2025-08-20 16:10:30|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|14
1755706240000|2025-08-20 16:10:40|||||||||19
1755706260000|2025-08-20 16:11:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|39
1755706270000|2025-08-20 16:11:10|||||||||1
1755706280000|2025-08-20 16:11:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|15
1755706290000|2025-08-20 16:11:30|||||||||22
1755706300000|2025-08-20 16:11:40|||||||||4
1755706310000|2025-08-20 16:11:50|18.8|18.64|18.8|18.64|18.81|18.65|18.78|18.62|6
1755706320000|2025-08-20 16:12:00|18.76|18.6|18.76|18.6|18.8|18.64|18.76|18.6|63
1755706330000|2025-08-20 16:12:10|||||||||1
1755706350000|2025-08-20 16:12:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|109
1755706370000|2025-08-20 16:12:50|||||||||1
1755706380000|2025-08-20 16:13:00|||||||||2
1755706390000|2025-08-20 16:13:10|||||||||1
1755706400000|2025-08-20 16:13:20|||||||||1
1755706410000|2025-08-20 16:13:30|||||||||3
1755706440000|2025-08-20 16:14:00|||||||||1
1755706450000|2025-08-20 16:14:10|18.76|18.6|18.78|18.62|18.81|18.65|18.76|18.6|21
1755706460000|2025-08-20 16:14:20|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|1
1755706470000|2025-08-20 16:14:30|||||||||2
1755706490000|2025-08-20 16:14:50|||||||||12
1755706500000|2025-08-20 16:15:00|||||||||2
1755706510000|2025-08-20 16:15:10|||||||||4
1755706530000|2025-08-20 16:15:30|||||||||1
1755706540000|2025-08-20 16:15:40|||||||||2
1755706550000|2025-08-20 16:15:50|||||||||3
1755706560000|2025-08-20 16:16:00|||||||||4
1755706570000|2025-08-20 16:16:10|||||||||5
1755706590000|2025-08-20 16:16:30|||||||||14
1755706600000|2025-08-20 16:16:40|||||||||2
1755706610000|2025-08-20 16:16:50|||||||||7
1755706620000|2025-08-20 16:17:00|||||||||3
1755706630000|2025-08-20 16:17:10|||||||||2
1755706640000|2025-08-20 16:17:20|||||||||4
1755706650000|2025-08-20 16:17:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1755706670000|2025-08-20 16:17:50|||||||||3
1755706690000|2025-08-20 16:18:10|||||||||3
1755706700000|2025-08-20 16:18:20|||||||||1
1755706710000|2025-08-20 16:18:30|||||||||1
1755706720000|2025-08-20 16:18:40|||||||||6
1755706730000|2025-08-20 16:18:50|||||||||27
1755706750000|2025-08-20 16:19:10|||||||||3
1755706780000|2025-08-20 16:19:40|||||||||2
1755706800000|2025-08-20 16:20:00|||||||||1
1755706810000|2025-08-20 16:20:10|||||||||2
1755706820000|2025-08-20 16:20:20|||||||||2
1755706830000|2025-08-20 16:20:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|45
1755706840000|2025-08-20 16:20:40|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|17
1755706860000|2025-08-20 16:21:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|27
1755706870000|2025-08-20 16:21:10|||||||||2
1755706880000|2025-08-20 16:21:20|||||||||1
1755706900000|2025-08-20 16:21:40|||||||||3
1755706910000|2025-08-20 16:21:50|||||||||1
1755706930000|2025-08-20 16:22:10|||||||||2
1755706940000|2025-08-20 16:22:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|61
1755706950000|2025-08-20 16:22:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|18
1755706960000|2025-08-20 16:22:40|||||||||3
1755706990000|2025-08-20 16:23:10|||||||||1
1755707000000|2025-08-20 16:23:20|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|11
1755707020000|2025-08-20 16:23:40|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|20
1755707030000|2025-08-20 16:23:50|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|43
1755707050000|2025-08-20 16:24:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|31
1755707070000|2025-08-20 16:24:30|||||||||1
1755707080000|2025-08-20 16:24:40|||||||||1
1755707090000|2025-08-20 16:24:50|||||||||2
1755707100000|2025-08-20 16:25:00|||||||||1
1755707120000|2025-08-20 16:25:20|||||||||21
1755707130000|2025-08-20 16:25:30|||||||||14
1755707140000|2025-08-20 16:25:40|||||||||6
1755707150000|2025-08-20 16:25:50|||||||||1
1755707160000|2025-08-20 16:26:00|||||||||3
1755707170000|2025-08-20 16:26:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|195
1755707180000|2025-08-20 16:26:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|23
1755707190000|2025-08-20 16:26:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1755707210000|2025-08-20 16:26:50|||||||||1
1755707220000|2025-08-20 16:27:00|||||||||1
1755707230000|2025-08-20 16:27:10|||||||||2
1755707240000|2025-08-20 16:27:20|||||||||29
1755707250000|2025-08-20 16:27:30|||||||||7
1755707290000|2025-08-20 16:28:10|||||||||1
1755707300000|2025-08-20 16:28:20|||||||||10
1755707310000|2025-08-20 16:28:30|||||||||1
1755707320000|2025-08-20 16:28:40|||||||||2
1755707330000|2025-08-20 16:28:50|||||||||1
1755707340000|2025-08-20 16:29:00|||||||||1
1755707350000|2025-08-20 16:29:10|||||||||1
1755707360000|2025-08-20 16:29:20|||||||||10
1755707370000|2025-08-20 16:29:30|||||||||10
1755707380000|2025-08-20 16:29:40|||||||||74
1755707390000|2025-08-20 16:29:50|||||||||1
1755707400000|2025-08-20 16:30:00|||||||||5
1755707410000|2025-08-20 16:30:10|||||||||5
1755707420000|2025-08-20 16:30:20|||||||||1
1755707430000|2025-08-20 16:30:30|||||||||1
1755707440000|2025-08-20 16:30:40|||||||||5
1755707450000|2025-08-20 16:30:50|||||||||1
1755707460000|2025-08-20 16:31:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|67
1755707470000|2025-08-20 16:31:10|||||||||5
1755707480000|2025-08-20 16:31:20|||||||||1
1755707500000|2025-08-20 16:31:40|||||||||5
1755707520000|2025-08-20 16:32:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|21
1755707530000|2025-08-20 16:32:10|18.71|18.55|18.71|18.55|18.71|18.55|18.68|18.52|10
1755707540000|2025-08-20 16:32:20|||||||||1
1755707550000|2025-08-20 16:32:30|||||||||29
1755707560000|2025-08-20 16:32:40|||||||||50
1755707570000|2025-08-20 16:32:50|||||||||1
1755707580000|2025-08-20 16:33:00|||||||||15
1755707590000|2025-08-20 16:33:10|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|22
1755707620000|2025-08-20 16:33:40|||||||||20
1755707640000|2025-08-20 16:34:00|||||||||4
1755707670000|2025-08-20 16:34:30|||||||||4
1755707680000|2025-08-20 16:34:40|||||||||3
1755707690000|2025-08-20 16:34:50|||||||||1
1755707740000|2025-08-20 16:35:40|||||||||4
1755707750000|2025-08-20 16:35:50|||||||||2
1755707760000|2025-08-20 16:36:00|||||||||30
1755707770000|2025-08-20 16:36:10|||||||||14
1755707780000|2025-08-20 16:36:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|40
1755707810000|2025-08-20 16:36:50|||||||||3
1755707820000|2025-08-20 16:37:00|||||||||5
1755707830000|2025-08-20 16:37:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|28
1755707840000|2025-08-20 16:37:20|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|8
1755707850000|2025-08-20 16:37:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|8
1755707860000|2025-08-20 16:37:40|||||||||2
1755707870000|2025-08-20 16:37:50|||||||||2
1755707880000|2025-08-20 16:38:00|18.73|18.57|18.73|18.57|18.76|18.6|18.71|18.55|6
1755707890000|2025-08-20 16:38:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1755707900000|2025-08-20 16:38:20|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|7
1755707910000|2025-08-20 16:38:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1755707940000|2025-08-20 16:39:00|||||||||5
1755707960000|2025-08-20 16:39:20|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|10
1755707970000|2025-08-20 16:39:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1755707980000|2025-08-20 16:39:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1755707990000|2025-08-20 16:39:50|||||||||1
1755708000000|2025-08-20 16:40:00|||||||||4
1755708010000|2025-08-20 16:40:10|||||||||1
1755708030000|2025-08-20 16:40:30|||||||||4
1755708040000|2025-08-20 16:40:40|||||||||1
1755708050000|2025-08-20 16:40:50|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|8
1755708060000|2025-08-20 16:41:00|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|6
1755708070000|2025-08-20 16:41:10|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|4
1755708080000|2025-08-20 16:41:20|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|3
1755708090000|2025-08-20 16:41:30|||||||||4
1755708100000|2025-08-20 16:41:40|||||||||4
1755708120000|2025-08-20 16:42:00|||||||||2
1755708130000|2025-08-20 16:42:10|||||||||133
1755708140000|2025-08-20 16:42:20|||||||||1
1755708150000|2025-08-20 16:42:30|||||||||22
1755708160000|2025-08-20 16:42:40|||||||||21
1755708170000|2025-08-20 16:42:50|||||||||5
1755708180000|2025-08-20 16:43:00|||||||||30
1755708190000|2025-08-20 16:43:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1755708220000|2025-08-20 16:43:40|||||||||10
1755708230000|2025-08-20 16:43:50|||||||||1
1755708240000|2025-08-20 16:44:00|||||||||3
1755708250000|2025-08-20 16:44:10|||||||||4
1755708260000|2025-08-20 16:44:20|||||||||2
1755708270000|2025-08-20 16:44:30|||||||||5
1755708280000|2025-08-20 16:44:40|||||||||15
1755708290000|2025-08-20 16:44:50|||||||||23
1755708300000|2025-08-20 16:45:00|||||||||14
1755708310000|2025-08-20 16:45:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|29
1755708330000|2025-08-20 16:45:30|||||||||2
1755708340000|2025-08-20 16:45:40|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|20
1755708350000|2025-08-20 16:45:50|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|7
1755708360000|2025-08-20 16:46:00|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|8
1755708380000|2025-08-20 16:46:20|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|12
1755708390000|2025-08-20 16:46:30|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|6
1755708400000|2025-08-20 16:46:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|5
1755708410000|2025-08-20 16:46:50|||||||||19
1755708420000|2025-08-20 16:47:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1755708440000|2025-08-20 16:47:20|||||||||1
1755708450000|2025-08-20 16:47:30|||||||||1
1755708480000|2025-08-20 16:48:00|||||||||7
1755708490000|2025-08-20 16:48:10|||||||||1
1755708500000|2025-08-20 16:48:20|||||||||52
1755708510000|2025-08-20 16:48:30|||||||||4
1755708520000|2025-08-20 16:48:40|||||||||6
1755708530000|2025-08-20 16:48:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|28
1755708550000|2025-08-20 16:49:10|||||||||35
1755708560000|2025-08-20 16:49:20|||||||||3
1755708570000|2025-08-20 16:49:30|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|148
1755708580000|2025-08-20 16:49:40|18.76|18.6|18.76|18.6|18.81|18.65|18.76|18.6|56
1755708590000|2025-08-20 16:49:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|81
1755708600000|2025-08-20 16:50:00|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|60
1755708620000|2025-08-20 16:50:20|||||||||1
1755708630000|2025-08-20 16:50:30|||||||||31
1755708650000|2025-08-20 16:50:50|||||||||6
1755708670000|2025-08-20 16:51:10|||||||||3
1755708680000|2025-08-20 16:51:20|||||||||2
1755708690000|2025-08-20 16:51:30|||||||||3
1755708710000|2025-08-20 16:51:50|||||||||1
1755708720000|2025-08-20 16:52:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|63
1755708730000|2025-08-20 16:52:10|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|16
1755708740000|2025-08-20 16:52:20|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|9
1755708750000|2025-08-20 16:52:30|||||||||4
1755708760000|2025-08-20 16:52:40|||||||||1
1755708770000|2025-08-20 16:52:50|||||||||10
1755708790000|2025-08-20 16:53:10|||||||||7
1755708810000|2025-08-20 16:53:30|||||||||4
1755708840000|2025-08-20 16:54:00|||||||||1
1755708850000|2025-08-20 16:54:10|||||||||1
1755708860000|2025-08-20 16:54:20|||||||||4
1755708880000|2025-08-20 16:54:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|18
1755708890000|2025-08-20 16:54:50|||||||||2
1755708900000|2025-08-20 16:55:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|34
1755708910000|2025-08-20 16:55:10|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|2
1755708930000|2025-08-20 16:55:30|||||||||4
1755708940000|2025-08-20 16:55:40|||||||||1
1755708960000|2025-08-20 16:56:00|||||||||4
1755708970000|2025-08-20 16:56:10|||||||||1
1755708980000|2025-08-20 16:56:20|||||||||78
1755708990000|2025-08-20 16:56:30|||||||||6
1755709000000|2025-08-20 16:56:40|||||||||10
1755709010000|2025-08-20 16:56:50|||||||||2
1755709020000|2025-08-20 16:57:00|18.86|18.7|18.86|18.7|18.86|18.7|18.81|18.65|358
1755709030000|2025-08-20 16:57:10|||||||||4
1755709040000|2025-08-20 16:57:20|||||||||1
1755709060000|2025-08-20 16:57:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|85
1755709070000|2025-08-20 16:57:50|||||||||5
1755709080000|2025-08-20 16:58:00|18.86|18.7|18.86|18.7|18.86|18.7|18.81|18.65|26
1755709100000|2025-08-20 16:58:20|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|10
1755709110000|2025-08-20 16:58:30|||||||||5
1755709130000|2025-08-20 16:58:50|||||||||2
1755709140000|2025-08-20 16:59:00|||||||||13
1755709150000|2025-08-20 16:59:10|||||||||1
1755709160000|2025-08-20 16:59:20|||||||||2
1755709170000|2025-08-20 16:59:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1755709180000|2025-08-20 16:59:40|||||||||5
1755709190000|2025-08-20 16:59:50|||||||||1
1755709200000|2025-08-20 17:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|75
1755709210000|2025-08-20 17:00:10|||||||||17
1755709220000|2025-08-20 17:00:20|||||||||5
1755709230000|2025-08-20 17:00:30|||||||||4
1755709240000|2025-08-20 17:00:40|||||||||3
1755709260000|2025-08-20 17:01:00|||||||||3
1755709270000|2025-08-20 17:01:10|||||||||7
1755709290000|2025-08-20 17:01:30|||||||||3
1755709300000|2025-08-20 17:01:40|||||||||1
1755709320000|2025-08-20 17:02:00|||||||||1
1755709330000|2025-08-20 17:02:10|||||||||1
1755709350000|2025-08-20 17:02:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1755709360000|2025-08-20 17:02:40|||||||||1
1755709380000|2025-08-20 17:03:00|||||||||3
1755709390000|2025-08-20 17:03:10|||||||||4
1755709420000|2025-08-20 17:03:40|||||||||2
1755709430000|2025-08-20 17:03:50|||||||||148
1755709440000|2025-08-20 17:04:00|||||||||3
1755709450000|2025-08-20 17:04:10|||||||||4
1755709460000|2025-08-20 17:04:20|||||||||1
1755709470000|2025-08-20 17:04:30|||||||||24
1755709510000|2025-08-20 17:05:10|||||||||4
1755709520000|2025-08-20 17:05:20|||||||||77
1755709530000|2025-08-20 17:05:30|||||||||7
1755709540000|2025-08-20 17:05:40|||||||||3
1755709550000|2025-08-20 17:05:50|||||||||1
1755709560000|2025-08-20 17:06:00|||||||||2
1755709570000|2025-08-20 17:06:10|||||||||4
1755709580000|2025-08-20 17:06:20|||||||||2
1755709590000|2025-08-20 17:06:30|||||||||1
1755709600000|2025-08-20 17:06:40|||||||||4
1755709620000|2025-08-20 17:07:00|||||||||3
1755709630000|2025-08-20 17:07:10|||||||||5
1755709640000|2025-08-20 17:07:20|||||||||2
1755709650000|2025-08-20 17:07:30|||||||||2
1755709670000|2025-08-20 17:07:50|||||||||3
1755709700000|2025-08-20 17:08:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1755709710000|2025-08-20 17:08:30|||||||||1
1755709730000|2025-08-20 17:08:50|||||||||1
1755709740000|2025-08-20 17:09:00|||||||||3
1755709760000|2025-08-20 17:09:20|||||||||8
1755709790000|2025-08-20 17:09:50|||||||||8
1755709810000|2025-08-20 17:10:10|||||||||1
1755709820000|2025-08-20 17:10:20|||||||||22
1755709830000|2025-08-20 17:10:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|61
1755709840000|2025-08-20 17:10:40|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|6
1755709850000|2025-08-20 17:10:50|||||||||4
1755709860000|2025-08-20 17:11:00|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|14
1755709870000|2025-08-20 17:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|2
1755709880000|2025-08-20 17:11:20|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|4
1755709890000|2025-08-20 17:11:30|||||||||1
1755709900000|2025-08-20 17:11:40|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|4
1755709910000|2025-08-20 17:11:50|||||||||1
1755709920000|2025-08-20 17:12:00|||||||||11
1755709950000|2025-08-20 17:12:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1755710000000|2025-08-20 17:13:20|||||||||2
1755710010000|2025-08-20 17:13:30|||||||||5
1755710030000|2025-08-20 17:13:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|56
1755710040000|2025-08-20 17:14:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|26
1755710050000|2025-08-20 17:14:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|5
1755710070000|2025-08-20 17:14:30|18.76|18.6|18.76|18.6|18.79|18.63|18.76|18.6|14
1755710080000|2025-08-20 17:14:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|2
1755710090000|2025-08-20 17:14:50|||||||||4
1755710110000|2025-08-20 17:15:10|||||||||2
1755710130000|2025-08-20 17:15:30|||||||||7
1755710150000|2025-08-20 17:15:50|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|34
1755710160000|2025-08-20 17:16:00|18.76|18.6|18.76|18.6|18.81|18.65|18.76|18.6|3
1755710170000|2025-08-20 17:16:10|||||||||1
1755710180000|2025-08-20 17:16:20|||||||||4
1755710220000|2025-08-20 17:17:00|18.81|18.65|18.81|18.65|18.81|18.65|18.76|18.6|21
1755710240000|2025-08-20 17:17:20|||||||||27
1755710250000|2025-08-20 17:17:30|||||||||2
1755710260000|2025-08-20 17:17:40|18.83|18.67|18.86|18.7|18.86|18.7|18.81|18.65|43
1755710270000|2025-08-20 17:17:50|||||||||2
1755710290000|2025-08-20 17:18:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1755710300000|2025-08-20 17:18:20|||||||||4
1755710310000|2025-08-20 17:18:30|||||||||1
1755710320000|2025-08-20 17:18:40|||||||||1
1755710330000|2025-08-20 17:18:50|18.79|18.63|18.76|18.6|18.81|18.65|18.76|18.6|24
1755710340000|2025-08-20 17:19:00|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|21
1755710350000|2025-08-20 17:19:10|||||||||2
1755710370000|2025-08-20 17:19:30|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|2
1755710390000|2025-08-20 17:19:50|||||||||5
1755710420000|2025-08-20 17:20:20|||||||||1
1755710440000|2025-08-20 17:20:40|||||||||3
1755710450000|2025-08-20 17:20:50|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|6
1755710490000|2025-08-20 17:21:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1755710500000|2025-08-20 17:21:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1755710530000|2025-08-20 17:22:10|||||||||4
1755710540000|2025-08-20 17:22:20|||||||||1
1755710550000|2025-08-20 17:22:30|||||||||111
1755710580000|2025-08-20 17:23:00|||||||||3
1755710600000|2025-08-20 17:23:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|9
1755710610000|2025-08-20 17:23:30|||||||||17
1755710620000|2025-08-20 17:23:40|||||||||1
1755710630000|2025-08-20 17:23:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1755710640000|2025-08-20 17:24:00|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|14
1755710650000|2025-08-20 17:24:10|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|15
1755710660000|2025-08-20 17:24:20|||||||||3
1755710670000|2025-08-20 17:24:30|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|4
1755710680000|2025-08-20 17:24:40|18.84|18.68|18.81|18.65|18.86|18.7|18.81|18.65|17
1755710690000|2025-08-20 17:24:50|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|6
1755710700000|2025-08-20 17:25:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|18
1755710710000|2025-08-20 17:25:10|18.86|18.7|18.86|18.7|18.86|18.7|18.81|18.65|5
1755710730000|2025-08-20 17:25:30|||||||||5
1755710740000|2025-08-20 17:25:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1755710750000|2025-08-20 17:25:50|18.84|18.68|18.86|18.7|18.86|18.7|18.81|18.65|1
1755710770000|2025-08-20 17:26:10|18.84|18.68|18.86|18.7|18.86|18.7|18.81|18.65|4
1755710780000|2025-08-20 17:26:20|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|5
1755710790000|2025-08-20 17:26:30|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|2
1755710800000|2025-08-20 17:26:40|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|1
1755710810000|2025-08-20 17:26:50|18.84|18.68|18.81|18.65|18.86|18.7|18.81|18.65|15
1755710820000|2025-08-20 17:27:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|7
1755710830000|2025-08-20 17:27:10|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|10
1755710840000|2025-08-20 17:27:20|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|6
1755710860000|2025-08-20 17:27:40|18.84|18.68|18.84|18.68|18.86|18.7|18.81|18.65|6
1755710870000|2025-08-20 17:27:50|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|2
1755710890000|2025-08-20 17:28:10|||||||||1
1755710900000|2025-08-20 17:28:20|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|2
1755710920000|2025-08-20 17:28:40|||||||||4
1755710940000|2025-08-20 17:29:00|||||||||1
1755710960000|2025-08-20 17:29:20|||||||||3
1755710980000|2025-08-20 17:29:40|||||||||1
1755710990000|2025-08-20 17:29:50|||||||||1
1755711000000|2025-08-20 17:30:00|||||||||5
1755711010000|2025-08-20 17:30:10|||||||||3
1755711040000|2025-08-20 17:30:40|18.76|18.6|18.79|18.63|18.81|18.65|18.76|18.6|5
1755711050000|2025-08-20 17:30:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1755711070000|2025-08-20 17:31:10|||||||||3
1755711080000|2025-08-20 17:31:20|||||||||6
1755711100000|2025-08-20 17:31:40|||||||||1
1755711120000|2025-08-20 17:32:00|||||||||3
1755711160000|2025-08-20 17:32:40|||||||||4
1755711170000|2025-08-20 17:32:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1755711180000|2025-08-20 17:33:00|||||||||5
1755711190000|2025-08-20 17:33:10|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|3
1755711200000|2025-08-20 17:33:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|10
1755711210000|2025-08-20 17:33:30|18.74|18.58|18.71|18.55|18.76|18.6|18.71|18.55|4
1755711220000|2025-08-20 17:33:40|||||||||2
1755711260000|2025-08-20 17:34:20|||||||||12
1755711280000|2025-08-20 17:34:40|||||||||1
1755711290000|2025-08-20 17:34:50|||||||||1
1755711320000|2025-08-20 17:35:20|||||||||2
1755711330000|2025-08-20 17:35:30|||||||||4
1755711350000|2025-08-20 17:35:50|||||||||5
1755711360000|2025-08-20 17:36:00|||||||||39
1755711390000|2025-08-20 17:36:30|||||||||14
1755711400000|2025-08-20 17:36:40|||||||||4
1755711410000|2025-08-20 17:36:50|||||||||4
1755711440000|2025-08-20 17:37:20|||||||||24
1755711460000|2025-08-20 17:37:40|||||||||6
1755711470000|2025-08-20 17:37:50|||||||||1
1755711480000|2025-08-20 17:38:00|||||||||4
1755711490000|2025-08-20 17:38:10|||||||||1
1755711500000|2025-08-20 17:38:20|||||||||144
1755711510000|2025-08-20 17:38:30|||||||||22
1755711540000|2025-08-20 17:39:00|||||||||3
1755711570000|2025-08-20 17:39:30|||||||||2
1755711580000|2025-08-20 17:39:40|||||||||11
1755711590000|2025-08-20 17:39:50|||||||||1
1755711610000|2025-08-20 17:40:10|||||||||1
1755711620000|2025-08-20 17:40:20|||||||||4
1755711630000|2025-08-20 17:40:30|||||||||27
1755711640000|2025-08-20 17:40:40|||||||||97
1755711650000|2025-08-20 17:40:50|||||||||5
1755711660000|2025-08-20 17:41:00|||||||||10
1755711670000|2025-08-20 17:41:10|||||||||4
1755711690000|2025-08-20 17:41:30|||||||||14
1755711700000|2025-08-20 17:41:40|||||||||5
1755711710000|2025-08-20 17:41:50|||||||||1
1755711720000|2025-08-20 17:42:00|||||||||1
1755711740000|2025-08-20 17:42:20|||||||||36
1755711760000|2025-08-20 17:42:40|||||||||4
1755711770000|2025-08-20 17:42:50|||||||||31
1755711780000|2025-08-20 17:43:00|||||||||1
1755711800000|2025-08-20 17:43:20|||||||||2
1755711820000|2025-08-20 17:43:40|||||||||3
1755711860000|2025-08-20 17:44:20|||||||||5
1755711870000|2025-08-20 17:44:30|||||||||1
1755711880000|2025-08-20 17:44:40|||||||||5
1755711900000|2025-08-20 17:45:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|9
1755711920000|2025-08-20 17:45:20|||||||||1
1755711930000|2025-08-20 17:45:30|||||||||1
1755711970000|2025-08-20 17:46:10|||||||||4
1755711990000|2025-08-20 17:46:30|||||||||1
1755712000000|2025-08-20 17:46:40|||||||||5
1755712010000|2025-08-20 17:46:50|||||||||21
1755712020000|2025-08-20 17:47:00|||||||||27
1755712030000|2025-08-20 17:47:10|||||||||104
1755712040000|2025-08-20 17:47:20|||||||||5
1755712050000|2025-08-20 17:47:30|||||||||3
1755712070000|2025-08-20 17:47:50|||||||||1
1755712080000|2025-08-20 17:48:00|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|60
1755712110000|2025-08-20 17:48:30|||||||||2
1755712120000|2025-08-20 17:48:40|||||||||14
1755712140000|2025-08-20 17:49:00|||||||||6
1755712170000|2025-08-20 17:49:30|||||||||1
1755712180000|2025-08-20 17:49:40|||||||||3
1755712200000|2025-08-20 17:50:00|||||||||10
1755712220000|2025-08-20 17:50:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1755712230000|2025-08-20 17:50:30|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1755712240000|2025-08-20 17:50:40|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|3
1755712250000|2025-08-20 17:50:50|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|2
1755712260000|2025-08-20 17:51:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1755712270000|2025-08-20 17:51:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1755712280000|2025-08-20 17:51:20|||||||||15
1755712290000|2025-08-20 17:51:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|27
1755712300000|2025-08-20 17:51:40|||||||||6
1755712310000|2025-08-20 17:51:50|||||||||2
1755712340000|2025-08-20 17:52:20|||||||||8
1755712350000|2025-08-20 17:52:30|||||||||4
1755712360000|2025-08-20 17:52:40|||||||||1
1755712390000|2025-08-20 17:53:10|||||||||4
1755712400000|2025-08-20 17:53:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|16
1755712440000|2025-08-20 17:54:00|||||||||1
1755712450000|2025-08-20 17:54:10|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|42
1755712460000|2025-08-20 17:54:20|18.69|18.53|18.71|18.55|18.71|18.55|18.67|18.51|48
1755712470000|2025-08-20 17:54:30|||||||||37
1755712480000|2025-08-20 17:54:40|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|4
1755712520000|2025-08-20 17:55:20|||||||||3
1755712530000|2025-08-20 17:55:30|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|17
1755712540000|2025-08-20 17:55:40|||||||||3
1755712580000|2025-08-20 17:56:20|||||||||5
1755712620000|2025-08-20 17:57:00|||||||||5
1755712630000|2025-08-20 17:57:10|||||||||1
1755712640000|2025-08-20 17:57:20|||||||||1
1755712660000|2025-08-20 17:57:40|||||||||1
1755712670000|2025-08-20 17:57:50|||||||||3
1755712710000|2025-08-20 17:58:30|||||||||1
1755712720000|2025-08-20 17:58:40|||||||||11
1755712730000|2025-08-20 17:58:50|||||||||1
1755712750000|2025-08-20 17:59:10|||||||||17
1755712760000|2025-08-20 17:59:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1755712770000|2025-08-20 17:59:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|9
1755712790000|2025-08-20 17:59:50|||||||||5
1755712800000|2025-08-20 18:00:00|18.81|18.65|18.79|18.63|18.81|18.65|18.76|18.6|21
1755712810000|2025-08-20 18:00:10|18.81|18.65|18.79|18.63|18.81|18.65|18.76|18.6|25
1755712820000|2025-08-20 18:00:20|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|8
1755712830000|2025-08-20 18:00:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1755712840000|2025-08-20 18:00:40|||||||||3
1755712850000|2025-08-20 18:00:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|40
1755712870000|2025-08-20 18:01:10|||||||||1
1755712910000|2025-08-20 18:01:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1755712940000|2025-08-20 18:02:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1755712960000|2025-08-20 18:02:40|||||||||4
1755712970000|2025-08-20 18:02:50|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|10
1755712980000|2025-08-20 18:03:00|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|34
1755712990000|2025-08-20 18:03:10|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|5
1755713000000|2025-08-20 18:03:20|||||||||8
1755713010000|2025-08-20 18:03:30|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|41
1755713020000|2025-08-20 18:03:40|||||||||4
1755713030000|2025-08-20 18:03:50|||||||||9
1755713040000|2025-08-20 18:04:00|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|8
1755713050000|2025-08-20 18:04:10|||||||||1
1755713060000|2025-08-20 18:04:20|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|40
1755713070000|2025-08-20 18:04:30|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|38
1755713130000|2025-08-20 18:05:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|38
1755713140000|2025-08-20 18:05:40|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|4
1755713160000|2025-08-20 18:06:00|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|8
1755713170000|2025-08-20 18:06:10|18.89|18.73|18.86|18.7|18.91|18.75|18.86|18.7|42
1755713180000|2025-08-20 18:06:20|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|8
1755713190000|2025-08-20 18:06:30|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|8
1755713200000|2025-08-20 18:06:40|||||||||5
1755713210000|2025-08-20 18:06:50|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|27
1755713220000|2025-08-20 18:07:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|4
1755713240000|2025-08-20 18:07:20|||||||||1
1755713260000|2025-08-20 18:07:40|||||||||3
1755713270000|2025-08-20 18:07:50|||||||||1
1755713280000|2025-08-20 18:08:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|55
1755713290000|2025-08-20 18:08:10|||||||||6
1755713300000|2025-08-20 18:08:20|||||||||4
1755713310000|2025-08-20 18:08:30|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|2
1755713320000|2025-08-20 18:08:40|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|31
1755713350000|2025-08-20 18:09:10|||||||||1
1755713360000|2025-08-20 18:09:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1755713380000|2025-08-20 18:09:40|||||||||5
1755713400000|2025-08-20 18:10:00|||||||||7
1755713440000|2025-08-20 18:10:40|||||||||82
1755713460000|2025-08-20 18:11:00|||||||||1
1755713470000|2025-08-20 18:11:10|||||||||1
1755713490000|2025-08-20 18:11:30|||||||||1
1755713500000|2025-08-20 18:11:40|||||||||5
1755713510000|2025-08-20 18:11:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|87
1755713540000|2025-08-20 18:12:20|||||||||4
1755713550000|2025-08-20 18:12:30|||||||||3
1755713560000|2025-08-20 18:12:40|||||||||6
1755713580000|2025-08-20 18:13:00|||||||||4
1755713590000|2025-08-20 18:13:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1755713600000|2025-08-20 18:13:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1755713610000|2025-08-20 18:13:30|||||||||2
1755713630000|2025-08-20 18:13:50|||||||||1
1755713640000|2025-08-20 18:14:00|||||||||5
1755713680000|2025-08-20 18:14:40|||||||||4
1755713690000|2025-08-20 18:14:50|||||||||2
1755713700000|2025-08-20 18:15:00|||||||||4
1755713710000|2025-08-20 18:15:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|202
1755713720000|2025-08-20 18:15:20|||||||||4
1755713730000|2025-08-20 18:15:30|||||||||1
1755713740000|2025-08-20 18:15:40|||||||||1
1755713770000|2025-08-20 18:16:10|||||||||5
1755713800000|2025-08-20 18:16:40|||||||||5
1755713810000|2025-08-20 18:16:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1755713820000|2025-08-20 18:17:00|||||||||4
1755713830000|2025-08-20 18:17:10|18.94|18.78|18.96|18.8|18.96|18.8|18.91|18.75|33
1755713840000|2025-08-20 18:17:20|||||||||3
1755713850000|2025-08-20 18:17:30|||||||||11
1755713860000|2025-08-20 18:17:40|||||||||1
1755713870000|2025-08-20 18:17:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|17
1755713880000|2025-08-20 18:18:00|||||||||1
1755713900000|2025-08-20 18:18:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1755713910000|2025-08-20 18:18:30|||||||||4
1755713920000|2025-08-20 18:18:40|||||||||13
1755713940000|2025-08-20 18:19:00|||||||||1
1755713950000|2025-08-20 18:19:10|||||||||2
1755713960000|2025-08-20 18:19:20|||||||||18
1755713980000|2025-08-20 18:19:40|||||||||1
1755714000000|2025-08-20 18:20:00|||||||||4
1755714010000|2025-08-20 18:20:10|||||||||21
1755714020000|2025-08-20 18:20:20|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|41
1755714030000|2025-08-20 18:20:30|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|7
1755714040000|2025-08-20 18:20:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|3
1755714050000|2025-08-20 18:20:50|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|8
1755714060000|2025-08-20 18:21:00|18.92|18.76|18.92|18.76|18.96|18.8|18.91|18.75|10
1755714070000|2025-08-20 18:21:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1755714080000|2025-08-20 18:21:20|18.94|18.78|18.92|18.76|18.96|18.8|18.92|18.76|6
1755714090000|2025-08-20 18:21:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|4
1755714100000|2025-08-20 18:21:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|2
1755714110000|2025-08-20 18:21:50|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|8
1755714130000|2025-08-20 18:22:10|||||||||9
1755714150000|2025-08-20 18:22:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|16
1755714160000|2025-08-20 18:22:40|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|27
1755714180000|2025-08-20 18:23:00|||||||||11
1755714190000|2025-08-20 18:23:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|28
1755714200000|2025-08-20 18:23:20|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|9
1755714210000|2025-08-20 18:23:30|||||||||7
1755714220000|2025-08-20 18:23:40|||||||||3
1755714240000|2025-08-20 18:24:00|||||||||5
1755714250000|2025-08-20 18:24:10|||||||||1
1755714260000|2025-08-20 18:24:20|||||||||5
1755714280000|2025-08-20 18:24:40|||||||||19
1755714290000|2025-08-20 18:24:50|||||||||2
1755714300000|2025-08-20 18:25:00|||||||||10
1755714310000|2025-08-20 18:25:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|2
1755714330000|2025-08-20 18:25:30|||||||||1
1755714340000|2025-08-20 18:25:40|||||||||4
1755714350000|2025-08-20 18:25:50|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|7
1755714360000|2025-08-20 18:26:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755714370000|2025-08-20 18:26:10|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1755714380000|2025-08-20 18:26:20|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|0
1755714390000|2025-08-20 18:26:30|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|1
1755714400000|2025-08-20 18:26:40|||||||||1
1755714410000|2025-08-20 18:26:50|||||||||6
1755714420000|2025-08-20 18:27:00|||||||||1
1755714450000|2025-08-20 18:27:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|12
1755714460000|2025-08-20 18:27:40|||||||||1
1755714480000|2025-08-20 18:28:00|||||||||9
1755714490000|2025-08-20 18:28:10|||||||||2
1755714500000|2025-08-20 18:28:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1755714530000|2025-08-20 18:28:50|||||||||1
1755714540000|2025-08-20 18:29:00|||||||||8
1755714570000|2025-08-20 18:29:30|||||||||4
1755714590000|2025-08-20 18:29:50|||||||||2
1755714600000|2025-08-20 18:30:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1755714610000|2025-08-20 18:30:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|2
1755714620000|2025-08-20 18:30:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|40
1755714630000|2025-08-20 18:30:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|1
1755714640000|2025-08-20 18:30:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|0
1755714650000|2025-08-20 18:30:50|||||||||5
1755714660000|2025-08-20 18:31:00|||||||||4
1755714670000|2025-08-20 18:31:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|1
1755714680000|2025-08-20 18:31:20|||||||||1
1755714690000|2025-08-20 18:31:30|||||||||1
1755714700000|2025-08-20 18:31:40|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|1
1755714710000|2025-08-20 18:31:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1755714720000|2025-08-20 18:32:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1755714730000|2025-08-20 18:32:10|||||||||3
1755714740000|2025-08-20 18:32:20|||||||||5
1755714750000|2025-08-20 18:32:30|||||||||9
1755714760000|2025-08-20 18:32:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|5
1755714770000|2025-08-20 18:32:50|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|0
1755714780000|2025-08-20 18:33:00|||||||||3
1755714790000|2025-08-20 18:33:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|5
1755714800000|2025-08-20 18:33:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1755714810000|2025-08-20 18:33:30|||||||||5
1755714820000|2025-08-20 18:33:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|36
1755714830000|2025-08-20 18:33:50|||||||||14
1755714840000|2025-08-20 18:34:00|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|6
1755714850000|2025-08-20 18:34:10|||||||||2
1755714860000|2025-08-20 18:34:20|||||||||3
1755714870000|2025-08-20 18:34:30|||||||||4
1755714880000|2025-08-20 18:34:40|||||||||1
1755714890000|2025-08-20 18:34:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|9
1755714900000|2025-08-20 18:35:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|2
1755714910000|2025-08-20 18:35:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|4
1755714920000|2025-08-20 18:35:20|||||||||2
1755714930000|2025-08-20 18:35:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1755714940000|2025-08-20 18:35:40|||||||||3
1755714950000|2025-08-20 18:35:50|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|4
1755714960000|2025-08-20 18:36:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1755714970000|2025-08-20 18:36:10|||||||||7
1755714980000|2025-08-20 18:36:20|||||||||6
1755714990000|2025-08-20 18:36:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1755715000000|2025-08-20 18:36:40|||||||||4
1755715010000|2025-08-20 18:36:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|6
1755715020000|2025-08-20 18:37:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|5
1755715030000|2025-08-20 18:37:10|||||||||4
1755715040000|2025-08-20 18:37:20|||||||||7
1755715050000|2025-08-20 18:37:30|||||||||6
1755715060000|2025-08-20 18:37:40|||||||||1
1755715070000|2025-08-20 18:37:50|||||||||7
1755715080000|2025-08-20 18:38:00|||||||||1
1755715090000|2025-08-20 18:38:10|||||||||11
1755715100000|2025-08-20 18:38:20|||||||||14
1755715110000|2025-08-20 18:38:30|||||||||5
1755715120000|2025-08-20 18:38:40|||||||||5
1755715130000|2025-08-20 18:38:50|||||||||6
1755715150000|2025-08-20 18:39:10|||||||||7
1755715160000|2025-08-20 18:39:20|||||||||5
1755715170000|2025-08-20 18:39:30|||||||||7
1755715180000|2025-08-20 18:39:40|||||||||2
1755715190000|2025-08-20 18:39:50|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|15
1755715200000|2025-08-20 18:40:00|||||||||10
1755715210000|2025-08-20 18:40:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1755715220000|2025-08-20 18:40:20|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|0
1755715230000|2025-08-20 18:40:30|||||||||2
1755715240000|2025-08-20 18:40:40|||||||||5
1755715250000|2025-08-20 18:40:50|||||||||7
1755715260000|2025-08-20 18:41:00|||||||||2
1755715270000|2025-08-20 18:41:10|||||||||3
1755715280000|2025-08-20 18:41:20|||||||||98
1755715290000|2025-08-20 18:41:30|||||||||1
1755715300000|2025-08-20 18:41:40|||||||||14
1755715310000|2025-08-20 18:41:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|21
1755715320000|2025-08-20 18:42:00|||||||||6
1755715330000|2025-08-20 18:42:10|||||||||3
1755715340000|2025-08-20 18:42:20|||||||||5
1755715350000|2025-08-20 18:42:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|23
1755715360000|2025-08-20 18:42:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1755715370000|2025-08-20 18:42:50|||||||||4
1755715380000|2025-08-20 18:43:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|32
1755715390000|2025-08-20 18:43:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|17
1755715400000|2025-08-20 18:43:20|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|9
1755715410000|2025-08-20 18:43:30|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|40
1755715420000|2025-08-20 18:43:40|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|8
1755715430000|2025-08-20 18:43:50|||||||||4
1755715440000|2025-08-20 18:44:00|||||||||1
1755715450000|2025-08-20 18:44:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1755715460000|2025-08-20 18:44:20|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|39
1755715470000|2025-08-20 18:44:30|||||||||1
1755715480000|2025-08-20 18:44:40|||||||||1
1755715490000|2025-08-20 18:44:50|||||||||1
1755715500000|2025-08-20 18:45:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|9
1755715510000|2025-08-20 18:45:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1755715520000|2025-08-20 18:45:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|10
1755715530000|2025-08-20 18:45:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1755715550000|2025-08-20 18:45:50|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|13
1755715560000|2025-08-20 18:46:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1755715570000|2025-08-20 18:46:10|||||||||8
1755715580000|2025-08-20 18:46:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|25
1755715590000|2025-08-20 18:46:30|||||||||5
1755715600000|2025-08-20 18:46:40|||||||||8
1755715630000|2025-08-20 18:47:10|||||||||1
1755715640000|2025-08-20 18:47:20|||||||||52
1755715660000|2025-08-20 18:47:40|||||||||37
1755715670000|2025-08-20 18:47:50|||||||||21
1755715680000|2025-08-20 18:48:00|||||||||17
1755715700000|2025-08-20 18:48:20|||||||||1
1755715710000|2025-08-20 18:48:30|||||||||1
1755715720000|2025-08-20 18:48:40|||||||||7
1755715740000|2025-08-20 18:49:00|||||||||1
1755715750000|2025-08-20 18:49:10|||||||||3
1755715760000|2025-08-20 18:49:20|||||||||1
1755715770000|2025-08-20 18:49:30|||||||||1
1755715780000|2025-08-20 18:49:40|||||||||1
1755715790000|2025-08-20 18:49:50|||||||||3
1755715800000|2025-08-20 18:50:00|||||||||2
1755715810000|2025-08-20 18:50:10|||||||||3
1755715820000|2025-08-20 18:50:20|||||||||5
1755715830000|2025-08-20 18:50:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1755715840000|2025-08-20 18:50:40|||||||||16
1755715850000|2025-08-20 18:50:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1755715860000|2025-08-20 18:51:00|||||||||9
1755715900000|2025-08-20 18:51:40|||||||||4
1755715920000|2025-08-20 18:52:00|||||||||2
1755715970000|2025-08-20 18:52:50|||||||||7
1755715980000|2025-08-20 18:53:00|||||||||2
1755715990000|2025-08-20 18:53:10|||||||||5
1755716000000|2025-08-20 18:53:20|||||||||12
1755716010000|2025-08-20 18:53:30|||||||||12
1755716020000|2025-08-20 18:53:40|||||||||5
1755716040000|2025-08-20 18:54:00|||||||||18
1755716050000|2025-08-20 18:54:10|||||||||286
1755716080000|2025-08-20 18:54:40|||||||||3
1755716100000|2025-08-20 18:55:00|||||||||2
1755716130000|2025-08-20 18:55:30|||||||||34
1755716140000|2025-08-20 18:55:40|||||||||16
1755716150000|2025-08-20 18:55:50|||||||||5
1755716160000|2025-08-20 18:56:00|||||||||5
1755716170000|2025-08-20 18:56:10|||||||||21
1755716180000|2025-08-20 18:56:20|||||||||2
1755716190000|2025-08-20 18:56:30|||||||||3
1755716200000|2025-08-20 18:56:40|||||||||4
1755716220000|2025-08-20 18:57:00|||||||||3
1755716240000|2025-08-20 18:57:20|||||||||29
1755716250000|2025-08-20 18:57:30|||||||||162
1755716260000|2025-08-20 18:57:40|||||||||9
1755716270000|2025-08-20 18:57:50|||||||||1
1755716290000|2025-08-20 18:58:10|||||||||31
1755716320000|2025-08-20 18:58:40|||||||||8
1755716330000|2025-08-20 18:58:50|||||||||6
1755716340000|2025-08-20 18:59:00|||||||||7
1755716350000|2025-08-20 18:59:10|||||||||10
1755716360000|2025-08-20 18:59:20|||||||||13
1755716370000|2025-08-20 18:59:30|||||||||6
1755716380000|2025-08-20 18:59:40|||||||||16
1755716390000|2025-08-20 18:59:50|||||||||6
1755716400000|2025-08-20 19:00:00|||||||||4
1755716410000|2025-08-20 19:00:10|||||||||3
1755716420000|2025-08-20 19:00:20|||||||||4
1755716450000|2025-08-20 19:00:50|||||||||2
1755716460000|2025-08-20 19:01:00|||||||||1
1755716480000|2025-08-20 19:01:20|||||||||1
1755716500000|2025-08-20 19:01:40|||||||||1
1755716510000|2025-08-20 19:01:50|||||||||1
1755716550000|2025-08-20 19:02:30|||||||||104
1755716560000|2025-08-20 19:02:40|||||||||49
1755716600000|2025-08-20 19:03:20|||||||||10
1755716620000|2025-08-20 19:03:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|54
1755716640000|2025-08-20 19:04:00|||||||||3
1755716660000|2025-08-20 19:04:20|||||||||1
1755716680000|2025-08-20 19:04:40|||||||||8
1755716690000|2025-08-20 19:04:50|||||||||19
1755716700000|2025-08-20 19:05:00|||||||||53
1755716710000|2025-08-20 19:05:10|||||||||5
1755716720000|2025-08-20 19:05:20|||||||||8
1755716730000|2025-08-20 19:05:30|||||||||4
1755716750000|2025-08-20 19:05:50|||||||||6
1755716760000|2025-08-20 19:06:00|||||||||14
1755716770000|2025-08-20 19:06:10|||||||||2
1755716780000|2025-08-20 19:06:20|||||||||26
1755716790000|2025-08-20 19:06:30|||||||||2
1755716800000|2025-08-20 19:06:40|||||||||5
1755716820000|2025-08-20 19:07:00|||||||||5
1755716830000|2025-08-20 19:07:10|||||||||10
1755716840000|2025-08-20 19:07:20|||||||||9
1755716860000|2025-08-20 19:07:40|||||||||4
1755716870000|2025-08-20 19:07:50|||||||||5
1755716900000|2025-08-20 19:08:20|||||||||5
1755716920000|2025-08-20 19:08:40|||||||||8
1755716940000|2025-08-20 19:09:00|||||||||4
1755716950000|2025-08-20 19:09:10|||||||||8
1755716960000|2025-08-20 19:09:20|||||||||9
1755716970000|2025-08-20 19:09:30|||||||||14
1755716980000|2025-08-20 19:09:40|||||||||1
1755716990000|2025-08-20 19:09:50|||||||||9
1755717000000|2025-08-20 19:10:00|||||||||4
1755717010000|2025-08-20 19:10:10|||||||||58
1755717020000|2025-08-20 19:10:20|||||||||3
1755717030000|2025-08-20 19:10:30|||||||||3
1755717040000|2025-08-20 19:10:40|||||||||3
1755717050000|2025-08-20 19:10:50|||||||||27
1755717060000|2025-08-20 19:11:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1755717070000|2025-08-20 19:11:10|||||||||10
1755717080000|2025-08-20 19:11:20|||||||||9
1755717090000|2025-08-20 19:11:30|||||||||5
1755717100000|2025-08-20 19:11:40|||||||||3
1755717110000|2025-08-20 19:11:50|||||||||6
1755717120000|2025-08-20 19:12:00|||||||||12
1755717130000|2025-08-20 19:12:10|||||||||9
1755717140000|2025-08-20 19:12:20|||||||||5
1755717150000|2025-08-20 19:12:30|||||||||2
1755717170000|2025-08-20 19:12:50|||||||||19
1755717180000|2025-08-20 19:13:00|||||||||3
1755717190000|2025-08-20 19:13:10|||||||||60
1755717200000|2025-08-20 19:13:20|||||||||8
1755717210000|2025-08-20 19:13:30|||||||||10
1755717220000|2025-08-20 19:13:40|||||||||19
1755717230000|2025-08-20 19:13:50|||||||||27
1755717240000|2025-08-20 19:14:00|||||||||4
1755717250000|2025-08-20 19:14:10|||||||||5
1755717260000|2025-08-20 19:14:20|||||||||3
1755717270000|2025-08-20 19:14:30|||||||||3
1755717280000|2025-08-20 19:14:40|||||||||5
1755717290000|2025-08-20 19:14:50|||||||||8
1755717300000|2025-08-20 19:15:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|24
1755717310000|2025-08-20 19:15:10|||||||||31
1755717320000|2025-08-20 19:15:20|||||||||7
1755717350000|2025-08-20 19:15:50|||||||||10
1755717360000|2025-08-20 19:16:00|||||||||4
1755717370000|2025-08-20 19:16:10|||||||||3
1755717380000|2025-08-20 19:16:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|30
1755717390000|2025-08-20 19:16:30|||||||||3
1755717410000|2025-08-20 19:16:50|||||||||3
1755717420000|2025-08-20 19:17:00|||||||||1
1755717440000|2025-08-20 19:17:20|||||||||12
1755717450000|2025-08-20 19:17:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1755717460000|2025-08-20 19:17:40|||||||||6
1755717490000|2025-08-20 19:18:10|||||||||8
1755717510000|2025-08-20 19:18:30|||||||||1
1755717520000|2025-08-20 19:18:40|||||||||1
1755717530000|2025-08-20 19:18:50|||||||||6
1755717540000|2025-08-20 19:19:00|||||||||2
1755717550000|2025-08-20 19:19:10|||||||||3
1755717560000|2025-08-20 19:19:20|||||||||2
1755717570000|2025-08-20 19:19:30|||||||||9
1755717580000|2025-08-20 19:19:40|||||||||1
1755717590000|2025-08-20 19:19:50|||||||||1
1755717600000|2025-08-20 19:20:00|||||||||21
1755717610000|2025-08-20 19:20:10|||||||||4
1755717620000|2025-08-20 19:20:20|||||||||34
1755717630000|2025-08-20 19:20:30|||||||||4
1755717640000|2025-08-20 19:20:40|||||||||6
1755717650000|2025-08-20 19:20:50|||||||||3
1755717660000|2025-08-20 19:21:00|||||||||9
1755717670000|2025-08-20 19:21:10|||||||||5
1755717680000|2025-08-20 19:21:20|||||||||13
1755717690000|2025-08-20 19:21:30|||||||||6
1755717700000|2025-08-20 19:21:40|||||||||7
1755717710000|2025-08-20 19:21:50|||||||||4
1755717720000|2025-08-20 19:22:00|||||||||5
1755717730000|2025-08-20 19:22:10|||||||||20
1755717740000|2025-08-20 19:22:20|||||||||2
1755717750000|2025-08-20 19:22:30|||||||||4
1755717760000|2025-08-20 19:22:40|||||||||35
1755717770000|2025-08-20 19:22:50|||||||||2
1755717780000|2025-08-20 19:23:00|||||||||2
1755717790000|2025-08-20 19:23:10|||||||||10
1755717800000|2025-08-20 19:23:20|||||||||2
1755717810000|2025-08-20 19:23:30|||||||||2
1755717830000|2025-08-20 19:23:50|||||||||2
1755717840000|2025-08-20 19:24:00|||||||||4
1755717850000|2025-08-20 19:24:10|||||||||1
1755717860000|2025-08-20 19:24:20|||||||||2
1755717870000|2025-08-20 19:24:30|||||||||2
1755717880000|2025-08-20 19:24:40|||||||||58
1755717890000|2025-08-20 19:24:50|||||||||1
1755717900000|2025-08-20 19:25:00|||||||||4
1755717910000|2025-08-20 19:25:10|||||||||3
1755717920000|2025-08-20 19:25:20|||||||||4
1755717930000|2025-08-20 19:25:30|||||||||5
1755717940000|2025-08-20 19:25:40|||||||||9
1755717950000|2025-08-20 19:25:50|||||||||5
1755717960000|2025-08-20 19:26:00|||||||||1
1755717970000|2025-08-20 19:26:10|||||||||1
1755717980000|2025-08-20 19:26:20|||||||||1
1755717990000|2025-08-20 19:26:30|||||||||7
1755718000000|2025-08-20 19:26:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|78
1755718010000|2025-08-20 19:26:50|||||||||12
1755718020000|2025-08-20 19:27:00|||||||||1
1755718050000|2025-08-20 19:27:30|||||||||4
1755718060000|2025-08-20 19:27:40|||||||||2
1755718070000|2025-08-20 19:27:50|||||||||1
1755718080000|2025-08-20 19:28:00|||||||||2
1755718100000|2025-08-20 19:28:20|||||||||40
1755718110000|2025-08-20 19:28:30|||||||||7
1755718120000|2025-08-20 19:28:40|||||||||7
1755718140000|2025-08-20 19:29:00|||||||||1
1755718150000|2025-08-20 19:29:10|||||||||1
1755718170000|2025-08-20 19:29:30|||||||||3
1755718180000|2025-08-20 19:29:40|||||||||1
1755718190000|2025-08-20 19:29:50|||||||||15
1755718200000|2025-08-20 19:30:00|||||||||70
1755718210000|2025-08-20 19:30:10|||||||||4
1755718220000|2025-08-20 19:30:20|||||||||15
1755718230000|2025-08-20 19:30:30|||||||||2
1755718240000|2025-08-20 19:30:40|||||||||1
1755718250000|2025-08-20 19:30:50|||||||||13
1755718270000|2025-08-20 19:31:10|||||||||19
1755718290000|2025-08-20 19:31:30|||||||||19
1755718300000|2025-08-20 19:31:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|71
1755718310000|2025-08-20 19:31:50|||||||||42
1755718330000|2025-08-20 19:32:10|||||||||24
1755718340000|2025-08-20 19:32:20|||||||||1
1755718350000|2025-08-20 19:32:30|||||||||16
1755718360000|2025-08-20 19:32:40|||||||||19
1755718370000|2025-08-20 19:32:50|||||||||2
1755718380000|2025-08-20 19:33:00|||||||||23
1755718390000|2025-08-20 19:33:10|||||||||6
1755718400000|2025-08-20 19:33:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|41
1755718410000|2025-08-20 19:33:30|||||||||15
1755718420000|2025-08-20 19:33:40|||||||||3
1755718430000|2025-08-20 19:33:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|16
1755718440000|2025-08-20 19:34:00|||||||||5
1755718450000|2025-08-20 19:34:10|||||||||8
1755718460000|2025-08-20 19:34:20|||||||||16
1755718470000|2025-08-20 19:34:30|||||||||17
1755718480000|2025-08-20 19:34:40|||||||||6
1755718490000|2025-08-20 19:34:50|||||||||23
1755718510000|2025-08-20 19:35:10|||||||||5
1755718520000|2025-08-20 19:35:20|||||||||8
1755718530000|2025-08-20 19:35:30|||||||||6
1755718540000|2025-08-20 19:35:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|13
1755718550000|2025-08-20 19:35:50|||||||||43
1755718570000|2025-08-20 19:36:10|||||||||14
1755718580000|2025-08-20 19:36:20|||||||||2
1755718590000|2025-08-20 19:36:30|||||||||11
1755718600000|2025-08-20 19:36:40|||||||||2255
1755718610000|2025-08-20 19:36:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|16
1755718620000|2025-08-20 19:37:00|||||||||4
1755718630000|2025-08-20 19:37:10|||||||||19
1755718640000|2025-08-20 19:37:20|||||||||10
1755718650000|2025-08-20 19:37:30|||||||||12
1755718660000|2025-08-20 19:37:40|||||||||7
1755718670000|2025-08-20 19:37:50|||||||||6
1755718680000|2025-08-20 19:38:00|||||||||14
1755718690000|2025-08-20 19:38:10|||||||||47
1755718700000|2025-08-20 19:38:20|||||||||4
1755718710000|2025-08-20 19:38:30|||||||||1
1755718720000|2025-08-20 19:38:40|||||||||5
1755718730000|2025-08-20 19:38:50|||||||||11
1755718740000|2025-08-20 19:39:00|||||||||1
1755718750000|2025-08-20 19:39:10|||||||||11
1755718760000|2025-08-20 19:39:20|||||||||1
1755718770000|2025-08-20 19:39:30|||||||||10
1755718780000|2025-08-20 19:39:40|||||||||3
1755718790000|2025-08-20 19:39:50|||||||||68
1755718800000|2025-08-20 19:40:00|||||||||42
1755718810000|2025-08-20 19:40:10|||||||||15
1755718820000|2025-08-20 19:40:20|||||||||16
1755718830000|2025-08-20 19:40:30|||||||||23
1755718840000|2025-08-20 19:40:40|||||||||9
1755718850000|2025-08-20 19:40:50|||||||||7
1755718860000|2025-08-20 19:41:00|||||||||11
1755718880000|2025-08-20 19:41:20|||||||||14
1755718890000|2025-08-20 19:41:30|||||||||6
1755718900000|2025-08-20 19:41:40|||||||||34
1755718910000|2025-08-20 19:41:50|||||||||36
1755718920000|2025-08-20 19:42:00|||||||||43
1755718940000|2025-08-20 19:42:20|||||||||23
1755718950000|2025-08-20 19:42:30|||||||||4
1755718960000|2025-08-20 19:42:40|||||||||44
1755718970000|2025-08-20 19:42:50|||||||||3
1755718980000|2025-08-20 19:43:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|80
1755718990000|2025-08-20 19:43:10|||||||||13
1755719000000|2025-08-20 19:43:20|||||||||72
1755719010000|2025-08-20 19:43:30|||||||||12
1755719020000|2025-08-20 19:43:40|||||||||15
1755719030000|2025-08-20 19:43:50|||||||||7
1755719040000|2025-08-20 19:44:00|||||||||19
1755719050000|2025-08-20 19:44:10|||||||||6
1755719060000|2025-08-20 19:44:20|||||||||13
1755719070000|2025-08-20 19:44:30|||||||||2
1755719080000|2025-08-20 19:44:40|||||||||11
1755719090000|2025-08-20 19:44:50|||||||||11
1755719100000|2025-08-20 19:45:00|||||||||11
1755719110000|2025-08-20 19:45:10|||||||||17
1755719120000|2025-08-20 19:45:20|||||||||26
1755719130000|2025-08-20 19:45:30|||||||||7
1755719140000|2025-08-20 19:45:40|||||||||24
1755719150000|2025-08-20 19:45:50|||||||||10
1755719160000|2025-08-20 19:46:00|||||||||30
1755719170000|2025-08-20 19:46:10|||||||||24
1755719180000|2025-08-20 19:46:20|||||||||59
1755719190000|2025-08-20 19:46:30|||||||||32
1755719200000|2025-08-20 19:46:40|||||||||18
1755719210000|2025-08-20 19:46:50|||||||||22
1755719220000|2025-08-20 19:47:00|||||||||20
1755719230000|2025-08-20 19:47:10|||||||||143
1755719240000|2025-08-20 19:47:20|||||||||17
1755719250000|2025-08-20 19:47:30|||||||||81
1755719260000|2025-08-20 19:47:40|||||||||54
1755719270000|2025-08-20 19:47:50|||||||||20
1755719280000|2025-08-20 19:48:00|||||||||27
1755719290000|2025-08-20 19:48:10|||||||||24
1755719300000|2025-08-20 19:48:20|||||||||13
1755719310000|2025-08-20 19:48:30|||||||||20
1755719320000|2025-08-20 19:48:40|||||||||19
1755719330000|2025-08-20 19:48:50|||||||||22
1755719340000|2025-08-20 19:49:00|||||||||22
1755719350000|2025-08-20 19:49:10|||||||||23
1755719360000|2025-08-20 19:49:20|||||||||15
1755719370000|2025-08-20 19:49:30|||||||||16
1755719380000|2025-08-20 19:49:40|||||||||27
1755719390000|2025-08-20 19:49:50|||||||||20
1755719400000|2025-08-20 19:50:00|||||||||41
1755719410000|2025-08-20 19:50:10|||||||||35
1755719420000|2025-08-20 19:50:20|||||||||18
1755719430000|2025-08-20 19:50:30|||||||||29
1755719440000|2025-08-20 19:50:40|||||||||91
1755719450000|2025-08-20 19:50:50|||||||||4
1755719460000|2025-08-20 19:51:00|||||||||21
1755719470000|2025-08-20 19:51:10|||||||||37
1755719480000|2025-08-20 19:51:20|||||||||21
1755719490000|2025-08-20 19:51:30|||||||||18
1755719500000|2025-08-20 19:51:40|||||||||19
1755719510000|2025-08-20 19:51:50|||||||||8
1755719520000|2025-08-20 19:52:00|||||||||19
1755719530000|2025-08-20 19:52:10|||||||||13
1755719540000|2025-08-20 19:52:20|||||||||30
1755719550000|2025-08-20 19:52:30|||||||||22
1755719560000|2025-08-20 19:52:40|||||||||31
1755719570000|2025-08-20 19:52:50|||||||||15
1755719580000|2025-08-20 19:53:00|||||||||49
1755719590000|2025-08-20 19:53:10|||||||||42
1755719600000|2025-08-20 19:53:20|||||||||21
1755719610000|2025-08-20 19:53:30|||||||||40
1755719620000|2025-08-20 19:53:40|||||||||17
1755719630000|2025-08-20 19:53:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|30
1755719640000|2025-08-20 19:54:00|||||||||20
1755719650000|2025-08-20 19:54:10|||||||||44
1755719660000|2025-08-20 19:54:20|||||||||60
1755719670000|2025-08-20 19:54:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|78
1755719680000|2025-08-20 19:54:40|||||||||34
1755719690000|2025-08-20 19:54:50|||||||||18
1755719700000|2025-08-20 19:55:00|||||||||41
1755719710000|2025-08-20 19:55:10|||||||||44
1755719720000|2025-08-20 19:55:20|||||||||40
1755719730000|2025-08-20 19:55:30|||||||||22
1755719740000|2025-08-20 19:55:40|||||||||25
1755719750000|2025-08-20 19:55:50|||||||||27
1755719760000|2025-08-20 19:56:00|||||||||68
1755719770000|2025-08-20 19:56:10|||||||||18
1755719780000|2025-08-20 19:56:20|||||||||16
1755719790000|2025-08-20 19:56:30|||||||||430
1755719800000|2025-08-20 19:56:40|||||||||144
1755719810000|2025-08-20 19:56:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|57
1755719820000|2025-08-20 19:57:00|||||||||14
1755719830000|2025-08-20 19:57:10|||||||||32
1755719840000|2025-08-20 19:57:20|||||||||24
1755719850000|2025-08-20 19:57:30|||||||||35
1755719860000|2025-08-20 19:57:40|||||||||22
1755719870000|2025-08-20 19:57:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|456
1755719880000|2025-08-20 19:58:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|109
1755719890000|2025-08-20 19:58:10|||||||||45
1755719900000|2025-08-20 19:58:20|||||||||66
1755719910000|2025-08-20 19:58:30|||||||||16
1755719920000|2025-08-20 19:58:40|||||||||11
1755719930000|2025-08-20 19:58:50|||||||||54
1755719940000|2025-08-20 19:59:00|||||||||248
1755719950000|2025-08-20 19:59:10|||||||||70
1755719960000|2025-08-20 19:59:20|||||||||87
1755719970000|2025-08-20 19:59:30|||||||||110
1755719980000|2025-08-20 19:59:40|||||||||161
1755719990000|2025-08-20 19:59:50|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|1115
1755720000000|2025-08-20 20:00:00|||||||||15
1755720010000|2025-08-20 20:00:10|||||||||97
1755720020000|2025-08-20 20:00:20|||||||||2
1755720030000|2025-08-20 20:00:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|32
1755720040000|2025-08-20 20:00:40|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|244
1755720050000|2025-08-20 20:00:50|||||||||7
1755720060000|2025-08-20 20:01:00|||||||||10
1755720070000|2025-08-20 20:01:10|||||||||12
1755720080000|2025-08-20 20:01:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|264
1755720090000|2025-08-20 20:01:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|29
1755720100000|2025-08-20 20:01:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|178
1755720110000|2025-08-20 20:01:50|||||||||15
1755720120000|2025-08-20 20:02:00|||||||||172
1755720140000|2025-08-20 20:02:20|||||||||13
1755720160000|2025-08-20 20:02:40|||||||||1
1755720170000|2025-08-20 20:02:50|||||||||1
1755720200000|2025-08-20 20:03:20|||||||||262
1755720210000|2025-08-20 20:03:30|||||||||42
1755720220000|2025-08-20 20:03:40|||||||||3
1755720230000|2025-08-20 20:03:50|||||||||33
1755720280000|2025-08-20 20:04:40|||||||||12
1755720290000|2025-08-20 20:04:50|||||||||3
1755720300000|2025-08-20 20:05:00|||||||||4
1755720320000|2025-08-20 20:05:20|||||||||73
1755720330000|2025-08-20 20:05:30|||||||||1
1755720370000|2025-08-20 20:06:10|||||||||1
1755720380000|2025-08-20 20:06:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1755720390000|2025-08-20 20:06:30|||||||||38
1755720400000|2025-08-20 20:06:40|||||||||101
1755720420000|2025-08-20 20:07:00|||||||||2
1755720430000|2025-08-20 20:07:10|||||||||2
1755720440000|2025-08-20 20:07:20|||||||||4
1755720450000|2025-08-20 20:07:30|||||||||3
1755720470000|2025-08-20 20:07:50|||||||||3
1755720480000|2025-08-20 20:08:00|||||||||2
1755720500000|2025-08-20 20:08:20|||||||||1
1755720530000|2025-08-20 20:08:50|||||||||1
1755720560000|2025-08-20 20:09:20|||||||||2
1755720570000|2025-08-20 20:09:30|||||||||1
1755720580000|2025-08-20 20:09:40|||||||||7
1755720590000|2025-08-20 20:09:50|||||||||2
1755720600000|2025-08-20 20:10:00|||||||||2
1755720610000|2025-08-20 20:10:10|||||||||18
1755720620000|2025-08-20 20:10:20|||||||||4
1755720650000|2025-08-20 20:10:50|||||||||2
1755720690000|2025-08-20 20:11:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|95
1755720710000|2025-08-20 20:11:50|||||||||4
1755720720000|2025-08-20 20:12:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|61
1755720730000|2025-08-20 20:12:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|131
1755720790000|2025-08-20 20:13:10|||||||||1
1755720830000|2025-08-20 20:13:50|||||||||33
1755720840000|2025-08-20 20:14:00|||||||||1
1755720850000|2025-08-20 20:14:10|||||||||1
1755720860000|2025-08-20 20:14:20|||||||||1
1755720870000|2025-08-20 20:14:30|||||||||4
1755720880000|2025-08-20 20:14:40|||||||||15
1755720890000|2025-08-20 20:14:50|||||||||15
1755721820000|2025-08-20 20:30:20|||||||||1
1755721910000|2025-08-20 20:31:50|||||||||6
1755722150000|2025-08-20 20:35:50|||||||||4
1755722280000|2025-08-20 20:38:00|||||||||2
1755722320000|2025-08-20 20:38:40|||||||||4
1755722380000|2025-08-20 20:39:40|||||||||4
1755722390000|2025-08-20 20:39:50|||||||||4
1755722450000|2025-08-20 20:40:50|||||||||4
1755722470000|2025-08-20 20:41:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1755722480000|2025-08-20 20:41:20|||||||||5
1755722540000|2025-08-20 20:42:20|||||||||1
1755722660000|2025-08-20 20:44:20|||||||||38
1755722670000|2025-08-20 20:44:30|||||||||34
1755722720000|2025-08-20 20:45:20|||||||||12
1755722740000|2025-08-20 20:45:40|||||||||6
1755723030000|2025-08-20 20:50:30|||||||||1
1755723130000|2025-08-20 20:52:10|||||||||2
1755723190000|2025-08-20 20:53:10|||||||||4
1755723430000|2025-08-20 20:57:10|||||||||1
1755723470000|2025-08-20 20:57:50|||||||||3
1755723500000|2025-08-20 20:58:20|||||||||5
1755723540000|2025-08-20 20:59:00|||||||||4
1755723550000|2025-08-20 20:59:10|||||||||5
1755723570000|2025-08-20 20:59:30|||||||||29
1755723590000|2025-08-20 20:59:50|||||||||40
1755727200000|2025-08-20 22:00:00|||||||||11
1755727230000|2025-08-20 22:00:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1755727240000|2025-08-20 22:00:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|22
1755727250000|2025-08-20 22:00:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1755727260000|2025-08-20 22:01:00|||||||||12
1755727270000|2025-08-20 22:01:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|1
1755727280000|2025-08-20 22:01:20|||||||||3
1755727290000|2025-08-20 22:01:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|0
1755727300000|2025-08-20 22:01:40|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1755727320000|2025-08-20 22:02:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1755727340000|2025-08-20 22:02:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1755727350000|2025-08-20 22:02:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1755727380000|2025-08-20 22:03:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1755727400000|2025-08-20 22:03:20|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1755727420000|2025-08-20 22:03:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1755727450000|2025-08-20 22:04:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1755727480000|2025-08-20 22:04:40|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|2
1755727500000|2025-08-20 22:05:00|||||||||9
1755727550000|2025-08-20 22:05:50|||||||||1
1755727690000|2025-08-20 22:08:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755727720000|2025-08-20 22:08:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1755727730000|2025-08-20 22:08:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1755727740000|2025-08-20 22:09:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|6
1755727760000|2025-08-20 22:09:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1755727770000|2025-08-20 22:09:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1755727780000|2025-08-20 22:09:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755727790000|2025-08-20 22:09:50|||||||||3
1755727850000|2025-08-20 22:10:50|||||||||6
1755727880000|2025-08-20 22:11:20|||||||||3
1755727910000|2025-08-20 22:11:50|||||||||12
1755727920000|2025-08-20 22:12:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1755728030000|2025-08-20 22:13:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755728040000|2025-08-20 22:14:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|5
1755728130000|2025-08-20 22:15:30|||||||||1
1755728150000|2025-08-20 22:15:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1755728160000|2025-08-20 22:16:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1755728170000|2025-08-20 22:16:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755728280000|2025-08-20 22:18:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1755728300000|2025-08-20 22:18:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1755728310000|2025-08-20 22:18:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755728320000|2025-08-20 22:18:40|||||||||1
1755728330000|2025-08-20 22:18:50|||||||||1
1755728420000|2025-08-20 22:20:20|||||||||5
1755728560000|2025-08-20 22:22:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|9
1755728670000|2025-08-20 22:24:30|||||||||1
1755728840000|2025-08-20 22:27:20|||||||||2
1755729320000|2025-08-20 22:35:20|||||||||1
1755729400000|2025-08-20 22:36:40|||||||||1
1755729620000|2025-08-20 22:40:20|||||||||1
1755729860000|2025-08-20 22:44:20|||||||||1
1755731010000|2025-08-20 23:03:30|||||||||7
1755731090000|2025-08-20 23:04:50|||||||||1
1755731160000|2025-08-20 23:06:00|||||||||1
1755731240000|2025-08-20 23:07:20|||||||||1
1755731650000|2025-08-20 23:14:10|||||||||1
1755732050000|2025-08-20 23:20:50|||||||||4
1755732060000|2025-08-20 23:21:00|||||||||2
1755732740000|2025-08-20 23:32:20|||||||||1
1755732780000|2025-08-20 23:33:00|||||||||1
1755733210000|2025-08-20 23:40:10|||||||||3
1755733470000|2025-08-20 23:44:30|||||||||1
1755733480000|2025-08-20 23:44:40|||||||||3
1755733490000|2025-08-20 23:44:50|||||||||1
1755733680000|2025-08-20 23:48:00|||||||||3
1755733710000|2025-08-20 23:48:30|||||||||2
1755733820000|2025-08-20 23:50:20|||||||||2
1755733860000|2025-08-20 23:51:00|||||||||2
1755733960000|2025-08-20 23:52:40|||||||||5
1755733970000|2025-08-20 23:52:50|||||||||3
1755734110000|2025-08-20 23:55:10|||||||||6
1755734120000|2025-08-20 23:55:20|||||||||4
1755734250000|2025-08-20 23:57:30|||||||||3
1755734290000|2025-08-20 23:58:10|||||||||3
1755734400000|2025-08-21 00:00:00|||||||||3
1755734410000|2025-08-21 00:00:10|||||||||3
1755734480000|2025-08-21 00:01:20|||||||||2
1755734560000|2025-08-21 00:02:40|||||||||1
1755734640000|2025-08-21 00:04:00|||||||||1
1755734680000|2025-08-21 00:04:40|||||||||1
1755734930000|2025-08-21 00:08:50|||||||||1
1755734990000|2025-08-21 00:09:50|||||||||1
1755735450000|2025-08-21 00:17:30|||||||||3
1755735650000|2025-08-21 00:20:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|8
1755735660000|2025-08-21 00:21:00|||||||||1
1755735680000|2025-08-21 00:21:20|||||||||1
1755735780000|2025-08-21 00:23:00|||||||||23
1755735790000|2025-08-21 00:23:10|||||||||1
1755735800000|2025-08-21 00:23:20|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|20
1755735820000|2025-08-21 00:23:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|7
1755735840000|2025-08-21 00:24:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|2
1755735880000|2025-08-21 00:24:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755735910000|2025-08-21 00:25:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|9
1755735920000|2025-08-21 00:25:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755735990000|2025-08-21 00:26:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1755736000000|2025-08-21 00:26:40|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|9
1755736200000|2025-08-21 00:30:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755736210000|2025-08-21 00:30:10|||||||||2
1755736330000|2025-08-21 00:32:10|||||||||4
1755736470000|2025-08-21 00:34:30|||||||||1
1755737280000|2025-08-21 00:48:00|||||||||1
1755737340000|2025-08-21 00:49:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1755737380000|2025-08-21 00:49:40|||||||||10
1755737470000|2025-08-21 00:51:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|16
1755737480000|2025-08-21 00:51:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755737500000|2025-08-21 00:51:40|||||||||1
1755737510000|2025-08-21 00:51:50|||||||||3
1755737520000|2025-08-21 00:52:00|||||||||1
1755737550000|2025-08-21 00:52:30|||||||||3
1755737590000|2025-08-21 00:53:10|||||||||26
1755737610000|2025-08-21 00:53:30|||||||||23
1755737620000|2025-08-21 00:53:40|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|5
1755737690000|2025-08-21 00:54:50|||||||||5
1755737770000|2025-08-21 00:56:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|6
1755737860000|2025-08-21 00:57:40|||||||||1
1755738040000|2025-08-21 01:00:40|||||||||1
1755738640000|2025-08-21 01:10:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|14
1755738690000|2025-08-21 01:11:30|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|48
1755738820000|2025-08-21 01:13:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1755738830000|2025-08-21 01:13:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1755738850000|2025-08-21 01:14:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1755738860000|2025-08-21 01:14:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1755739020000|2025-08-21 01:17:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|17
1755739070000|2025-08-21 01:17:50|||||||||1
1755739130000|2025-08-21 01:18:50|||||||||1
1755739180000|2025-08-21 01:19:40|||||||||4
1755739190000|2025-08-21 01:19:50|||||||||3
1755739360000|2025-08-21 01:22:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|8
1755739410000|2025-08-21 01:23:30|||||||||1
1755739740000|2025-08-21 01:29:00|||||||||1
1755740430000|2025-08-21 01:40:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1755740610000|2025-08-21 01:43:30|||||||||1
1755740650000|2025-08-21 01:44:10|||||||||1
1755741080000|2025-08-21 01:51:20|||||||||1
1755741130000|2025-08-21 01:52:10|||||||||3
1755741160000|2025-08-21 01:52:40|||||||||1
1755741170000|2025-08-21 01:52:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|53
1755741190000|2025-08-21 01:53:10|||||||||2
1755741260000|2025-08-21 01:54:20|||||||||1
1755741440000|2025-08-21 01:57:20|||||||||1
1755741460000|2025-08-21 01:57:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|23
1755741610000|2025-08-21 02:00:10|||||||||6
1755741790000|2025-08-21 02:03:10|||||||||81
1755741870000|2025-08-21 02:04:30|||||||||1
1755742140000|2025-08-21 02:09:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1755742150000|2025-08-21 02:09:10|||||||||1
1755742160000|2025-08-21 02:09:20|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|6
1755742310000|2025-08-21 02:11:50|||||||||1
1755743140000|2025-08-21 02:25:40|||||||||9
1755743150000|2025-08-21 02:25:50|||||||||1
1755743400000|2025-08-21 02:30:00|||||||||1
1755743650000|2025-08-21 02:34:10|||||||||6
1755743660000|2025-08-21 02:34:20|||||||||4
1755743690000|2025-08-21 02:34:50|||||||||4
1755744330000|2025-08-21 02:45:30|||||||||1
1755744840000|2025-08-21 02:54:00|||||||||1
1755744850000|2025-08-21 02:54:10|||||||||1
1755744890000|2025-08-21 02:54:50|||||||||1
1755745070000|2025-08-21 02:57:50|||||||||7
1755745310000|2025-08-21 03:01:50|||||||||1
1755745740000|2025-08-21 03:09:00|||||||||1
1755746090000|2025-08-21 03:14:50|||||||||5
1755746360000|2025-08-21 03:19:20|||||||||1
1755746480000|2025-08-21 03:21:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|25
1755746530000|2025-08-21 03:22:10|||||||||3
1755746540000|2025-08-21 03:22:20|||||||||4
1755746600000|2025-08-21 03:23:20|||||||||1
1755748780000|2025-08-21 03:59:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755748870000|2025-08-21 04:01:10|||||||||1
1755749210000|2025-08-21 04:06:50|||||||||1
1755749420000|2025-08-21 04:10:20|||||||||1
1755749580000|2025-08-21 04:13:00|||||||||1
1755749820000|2025-08-21 04:17:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755750640000|2025-08-21 04:30:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755750800000|2025-08-21 04:33:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1755751090000|2025-08-21 04:38:10|||||||||1
1755751150000|2025-08-21 04:39:10|||||||||1
1755751660000|2025-08-21 04:47:40|||||||||2
1755751780000|2025-08-21 04:49:40|||||||||2
1755751880000|2025-08-21 04:51:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755751950000|2025-08-21 04:52:30|||||||||2
1755752800000|2025-08-21 05:06:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|23
1755753000000|2025-08-21 05:10:00|||||||||1
1755753500000|2025-08-21 05:18:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1755753990000|2025-08-21 05:26:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|86
1755754000000|2025-08-21 05:26:40|||||||||1
1755754080000|2025-08-21 05:28:00|||||||||1
1755754310000|2025-08-21 05:31:50|||||||||1
1755754380000|2025-08-21 05:33:00|||||||||1
1755754720000|2025-08-21 05:38:40|||||||||2
1755754870000|2025-08-21 05:41:10|||||||||1
1755755150000|2025-08-21 05:45:50|||||||||12
1755755180000|2025-08-21 05:46:20|||||||||1
1755755190000|2025-08-21 05:46:30|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|28
1755755430000|2025-08-21 05:50:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|26
1755755440000|2025-08-21 05:50:40|||||||||3
1755755460000|2025-08-21 05:51:00|||||||||1
1755755550000|2025-08-21 05:52:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|12
1755755560000|2025-08-21 05:52:40|||||||||4
1755755970000|2025-08-21 05:59:30|||||||||2
1755756630000|2025-08-21 06:10:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|146
1755756710000|2025-08-21 06:11:50|||||||||2
1755756780000|2025-08-21 06:13:00|||||||||1
1755756930000|2025-08-21 06:15:30|||||||||3
1755757020000|2025-08-21 06:17:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|11
1755757140000|2025-08-21 06:19:00|18.38|18.22|18.41|18.25|18.41|18.25|18.36|18.2|4
1755757160000|2025-08-21 06:19:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1755757180000|2025-08-21 06:19:40|||||||||1
1755757200000|2025-08-21 06:20:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|1
1755757210000|2025-08-21 06:20:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1755757220000|2025-08-21 06:20:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755757240000|2025-08-21 06:20:40|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|0
1755757250000|2025-08-21 06:20:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1755757260000|2025-08-21 06:21:00|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|0
1755757280000|2025-08-21 06:21:20|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|5
1755757320000|2025-08-21 06:22:00|||||||||2
1755757370000|2025-08-21 06:22:50|||||||||1
1755757500000|2025-08-21 06:25:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|49
1755757560000|2025-08-21 06:26:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|71
1755757700000|2025-08-21 06:28:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|8
1755757720000|2025-08-21 06:28:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1755757740000|2025-08-21 06:29:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|8
1755757760000|2025-08-21 06:29:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|31
1755757800000|2025-08-21 06:30:00|||||||||1
1755757870000|2025-08-21 06:31:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1755757900000|2025-08-21 06:31:40|||||||||15
1755758130000|2025-08-21 06:35:30|||||||||1
1755758190000|2025-08-21 06:36:30|||||||||3
1755758650000|2025-08-21 06:44:10|||||||||1
1755758880000|2025-08-21 06:48:00|||||||||1
1755759120000|2025-08-21 06:52:00|||||||||18
1755759260000|2025-08-21 06:54:20|||||||||3
1755759290000|2025-08-21 06:54:50|||||||||1
1755759340000|2025-08-21 06:55:40|||||||||8
1755759390000|2025-08-21 06:56:30|||||||||1
1755759440000|2025-08-21 06:57:20|||||||||1
1755759490000|2025-08-21 06:58:10|||||||||1
1755759550000|2025-08-21 06:59:10|||||||||2
1755759600000|2025-08-21 07:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|17
1755759650000|2025-08-21 07:00:50|||||||||34
1755759910000|2025-08-21 07:05:10|||||||||1
1755759950000|2025-08-21 07:05:50|||||||||1
1755760000000|2025-08-21 07:06:40|||||||||1
1755760050000|2025-08-21 07:07:30|||||||||1
1755760110000|2025-08-21 07:08:30|||||||||1
1755760180000|2025-08-21 07:09:40|||||||||1
1755760200000|2025-08-21 07:10:00|||||||||10
1755760220000|2025-08-21 07:10:20|||||||||1
1755760230000|2025-08-21 07:10:30|||||||||2
1755760280000|2025-08-21 07:11:20|||||||||1
1755760310000|2025-08-21 07:11:50|||||||||1
1755760450000|2025-08-21 07:14:10|||||||||1
1755760490000|2025-08-21 07:14:50|||||||||1
1755760510000|2025-08-21 07:15:10|||||||||2
1755760540000|2025-08-21 07:15:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1755760580000|2025-08-21 07:16:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|16
1755760590000|2025-08-21 07:16:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1755760620000|2025-08-21 07:17:00|||||||||2
1755760720000|2025-08-21 07:18:40|||||||||1
1755761080000|2025-08-21 07:24:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755761250000|2025-08-21 07:27:30|||||||||2
1755761450000|2025-08-21 07:30:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755761460000|2025-08-21 07:31:00|||||||||1
1755761790000|2025-08-21 07:36:30|||||||||2
1755761820000|2025-08-21 07:37:00|||||||||1
1755761830000|2025-08-21 07:37:10|||||||||6
1755761840000|2025-08-21 07:37:20|||||||||7
1755761950000|2025-08-21 07:39:10|||||||||1
1755761970000|2025-08-21 07:39:30|||||||||19
1755761980000|2025-08-21 07:39:40|||||||||21
1755762000000|2025-08-21 07:40:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|101
1755762010000|2025-08-21 07:40:10|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|84
1755762020000|2025-08-21 07:40:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1755762030000|2025-08-21 07:40:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1755762230000|2025-08-21 07:43:50|||||||||1
1755762260000|2025-08-21 07:44:20|||||||||3
1755762270000|2025-08-21 07:44:30|||||||||5
1755762300000|2025-08-21 07:45:00|||||||||2
1755762370000|2025-08-21 07:46:10|||||||||2
1755762440000|2025-08-21 07:47:20|||||||||1
1755762450000|2025-08-21 07:47:30|||||||||1
1755762730000|2025-08-21 07:52:10|||||||||6
1755762800000|2025-08-21 07:53:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|29
1755762810000|2025-08-21 07:53:30|||||||||2
1755762840000|2025-08-21 07:54:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|12
1755763020000|2025-08-21 07:57:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1755763030000|2025-08-21 07:57:10|||||||||2
1755763260000|2025-08-21 08:01:00|||||||||3
1755763300000|2025-08-21 08:01:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|12
1755763410000|2025-08-21 08:03:30|||||||||16
1755763470000|2025-08-21 08:04:30|||||||||3
1755763500000|2025-08-21 08:05:00|||||||||2
1755763520000|2025-08-21 08:05:20|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|1
1755763570000|2025-08-21 08:06:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1755763800000|2025-08-21 08:10:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1755763810000|2025-08-21 08:10:10|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|1
1755763840000|2025-08-21 08:10:40|||||||||1
1755763910000|2025-08-21 08:11:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1755763940000|2025-08-21 08:12:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1755763950000|2025-08-21 08:12:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1755763990000|2025-08-21 08:13:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755764070000|2025-08-21 08:14:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1755764090000|2025-08-21 08:14:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755764110000|2025-08-21 08:15:10|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|0
1755764130000|2025-08-21 08:15:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755764320000|2025-08-21 08:18:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|48
1755764370000|2025-08-21 08:19:30|||||||||5
1755764490000|2025-08-21 08:21:30|||||||||2
1755764540000|2025-08-21 08:22:20|||||||||1
1755764560000|2025-08-21 08:22:40|||||||||1
1755764610000|2025-08-21 08:23:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1755764660000|2025-08-21 08:24:20|||||||||1
1755764670000|2025-08-21 08:24:30|||||||||1
1755764970000|2025-08-21 08:29:30|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|8
1755764980000|2025-08-21 08:29:40|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|3
1755765150000|2025-08-21 08:32:30|||||||||1
1755765160000|2025-08-21 08:32:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1755765280000|2025-08-21 08:34:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1755765310000|2025-08-21 08:35:10|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|3
1755765320000|2025-08-21 08:35:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1755765560000|2025-08-21 08:39:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|20
1755765870000|2025-08-21 08:44:30|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1755766040000|2025-08-21 08:47:20|||||||||4
1755766090000|2025-08-21 08:48:10|||||||||1
1755766150000|2025-08-21 08:49:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|54
1755766350000|2025-08-21 08:52:30|||||||||1
1755766380000|2025-08-21 08:53:00|||||||||5
1755766440000|2025-08-21 08:54:00|||||||||12
1755766590000|2025-08-21 08:56:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1755766600000|2025-08-21 08:56:40|||||||||5
1755766750000|2025-08-21 08:59:10|||||||||1
1755766770000|2025-08-21 08:59:30|||||||||5
1755766790000|2025-08-21 08:59:50|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|5
1755766910000|2025-08-21 09:01:50|||||||||1
1755767190000|2025-08-21 09:06:30|||||||||2
1755767320000|2025-08-21 09:08:40|||||||||4
1755767410000|2025-08-21 09:10:10|||||||||1
1755767430000|2025-08-21 09:10:30|||||||||1
1755767520000|2025-08-21 09:12:00|||||||||7
1755767720000|2025-08-21 09:15:20|||||||||1
1755767810000|2025-08-21 09:16:50|||||||||2
1755767840000|2025-08-21 09:17:20|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|5
1755768060000|2025-08-21 09:21:00|||||||||6
1755768070000|2025-08-21 09:21:10|||||||||1
1755768110000|2025-08-21 09:21:50|||||||||2
1755768130000|2025-08-21 09:22:10|||||||||1
1755768250000|2025-08-21 09:24:10|||||||||1
1755768440000|2025-08-21 09:27:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|17
1755768550000|2025-08-21 09:29:10|||||||||1
1755768630000|2025-08-21 09:30:30|||||||||1
1755768680000|2025-08-21 09:31:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1755768730000|2025-08-21 09:32:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|19
1755769320000|2025-08-21 09:42:00|||||||||4
1755769360000|2025-08-21 09:42:40|||||||||3
1755769370000|2025-08-21 09:42:50|||||||||1
1755769380000|2025-08-21 09:43:00|||||||||2
1755769420000|2025-08-21 09:43:40|||||||||1
1755769470000|2025-08-21 09:44:30|||||||||1
1755769480000|2025-08-21 09:44:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1755769500000|2025-08-21 09:45:00|||||||||2
1755769530000|2025-08-21 09:45:30|||||||||3
1755769540000|2025-08-21 09:45:40|||||||||1
1755769550000|2025-08-21 09:45:50|||||||||2
1755769560000|2025-08-21 09:46:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755769610000|2025-08-21 09:46:50|||||||||1
1755769930000|2025-08-21 09:52:10|||||||||4
1755769950000|2025-08-21 09:52:30|||||||||2
1755769970000|2025-08-21 09:52:50|||||||||3
1755769980000|2025-08-21 09:53:00|||||||||1
1755770020000|2025-08-21 09:53:40|||||||||2
1755770050000|2025-08-21 09:54:10|||||||||3
1755770060000|2025-08-21 09:54:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|17
1755770070000|2025-08-21 09:54:30|18.57|18.41|18.59|18.43|18.61|18.45|18.57|18.41|3
1755770080000|2025-08-21 09:54:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|4
1755770100000|2025-08-21 09:55:00|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|15
1755770110000|2025-08-21 09:55:10|||||||||1
1755770120000|2025-08-21 09:55:20|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|2
1755770140000|2025-08-21 09:55:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755770180000|2025-08-21 09:56:20|||||||||1
1755770260000|2025-08-21 09:57:40|||||||||1
1755770300000|2025-08-21 09:58:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|47
1755770310000|2025-08-21 09:58:30|||||||||1
1755770330000|2025-08-21 09:58:50|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|15
1755770340000|2025-08-21 09:59:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1755770350000|2025-08-21 09:59:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1755770360000|2025-08-21 09:59:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1755770370000|2025-08-21 09:59:30|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|0
1755770420000|2025-08-21 10:00:20|||||||||8
1755770430000|2025-08-21 10:00:30|||||||||1
1755770470000|2025-08-21 10:01:10|||||||||1
1755770500000|2025-08-21 10:01:40|||||||||1
1755770550000|2025-08-21 10:02:30|||||||||5
1755770570000|2025-08-21 10:02:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|81
1755770580000|2025-08-21 10:03:00|||||||||11
1755770620000|2025-08-21 10:03:40|||||||||1
1755770640000|2025-08-21 10:04:00|||||||||2
1755770660000|2025-08-21 10:04:20|||||||||6
1755770680000|2025-08-21 10:04:40|||||||||2
1755770710000|2025-08-21 10:05:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1755770720000|2025-08-21 10:05:20|||||||||1
1755770770000|2025-08-21 10:06:10|||||||||1
1755770850000|2025-08-21 10:07:30|||||||||1
1755770950000|2025-08-21 10:09:10|||||||||4
1755770970000|2025-08-21 10:09:30|||||||||2
1755771020000|2025-08-21 10:10:20|||||||||1
1755771070000|2025-08-21 10:11:10|||||||||4
1755771080000|2025-08-21 10:11:20|||||||||1
1755771250000|2025-08-21 10:14:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|43
1755771330000|2025-08-21 10:15:30|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|1
1755771340000|2025-08-21 10:15:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|1
1755771350000|2025-08-21 10:15:50|||||||||1
1755771390000|2025-08-21 10:16:30|||||||||1
1755771450000|2025-08-21 10:17:30|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|0
1755771460000|2025-08-21 10:17:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1755771470000|2025-08-21 10:17:50|||||||||4
1755771490000|2025-08-21 10:18:10|||||||||1
1755771500000|2025-08-21 10:18:20|||||||||1
1755771510000|2025-08-21 10:18:30|||||||||1
1755771560000|2025-08-21 10:19:20|||||||||5
1755771580000|2025-08-21 10:19:40|||||||||5
1755771640000|2025-08-21 10:20:40|||||||||3
1755771650000|2025-08-21 10:20:50|||||||||2
1755771680000|2025-08-21 10:21:20|||||||||4
1755771690000|2025-08-21 10:21:30|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|10
1755771710000|2025-08-21 10:21:50|||||||||5
1755771730000|2025-08-21 10:22:10|||||||||1
1755771740000|2025-08-21 10:22:20|||||||||4
1755771790000|2025-08-21 10:23:10|||||||||3
1755771880000|2025-08-21 10:24:40|||||||||1
1755771950000|2025-08-21 10:25:50|||||||||1
1755772040000|2025-08-21 10:27:20|||||||||2
1755772120000|2025-08-21 10:28:40|||||||||2
1755772130000|2025-08-21 10:28:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1755772140000|2025-08-21 10:29:00|||||||||1
1755772160000|2025-08-21 10:29:20|||||||||2
1755772230000|2025-08-21 10:30:30|||||||||4
1755772240000|2025-08-21 10:30:40|||||||||2
1755772250000|2025-08-21 10:30:50|||||||||4
1755772290000|2025-08-21 10:31:30|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|2
1755772330000|2025-08-21 10:32:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1755772350000|2025-08-21 10:32:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|1
1755772360000|2025-08-21 10:32:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1755772370000|2025-08-21 10:32:50|18.57|18.41|18.62|18.46|18.62|18.46|18.57|18.41|2
1755772380000|2025-08-21 10:33:00|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|1
1755772400000|2025-08-21 10:33:20|||||||||2
1755772430000|2025-08-21 10:33:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|15
1755772480000|2025-08-21 10:34:40|||||||||7
1755772490000|2025-08-21 10:34:50|||||||||6
1755772630000|2025-08-21 10:37:10|||||||||4
1755772640000|2025-08-21 10:37:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1755772660000|2025-08-21 10:37:40|||||||||3
1755772670000|2025-08-21 10:37:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1755772680000|2025-08-21 10:38:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|1
1755772710000|2025-08-21 10:38:30|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|2
1755772720000|2025-08-21 10:38:40|||||||||2
1755772730000|2025-08-21 10:38:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|7
1755772750000|2025-08-21 10:39:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|1
1755772940000|2025-08-21 10:42:20|||||||||1
1755772970000|2025-08-21 10:42:50|||||||||5
1755773050000|2025-08-21 10:44:10|||||||||2
1755773140000|2025-08-21 10:45:40|||||||||1
1755773500000|2025-08-21 10:51:40|||||||||1
1755773510000|2025-08-21 10:51:50|||||||||7
1755773530000|2025-08-21 10:52:10|||||||||1
1755773550000|2025-08-21 10:52:30|||||||||2
1755773660000|2025-08-21 10:54:20|||||||||1
1755773770000|2025-08-21 10:56:10|||||||||3
1755773800000|2025-08-21 10:56:40|||||||||1
1755773860000|2025-08-21 10:57:40|||||||||1
1755774000000|2025-08-21 11:00:00|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|48
1755774010000|2025-08-21 11:00:10|18.52|18.36|18.52|18.36|18.57|18.41|18.52|18.36|23
1755774030000|2025-08-21 11:00:30|||||||||1
1755774100000|2025-08-21 11:01:40|||||||||16
1755774120000|2025-08-21 11:02:00|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|6
1755774140000|2025-08-21 11:02:20|||||||||1
1755774210000|2025-08-21 11:03:30|||||||||1
1755774250000|2025-08-21 11:04:10|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|5
1755774590000|2025-08-21 11:09:50|18.54|18.38|18.57|18.41|18.57|18.41|18.52|18.36|2
1755774600000|2025-08-21 11:10:00|||||||||1
1755774700000|2025-08-21 11:11:40|||||||||1
1755774810000|2025-08-21 11:13:30|||||||||3
1755774900000|2025-08-21 11:15:00|||||||||1
1755775330000|2025-08-21 11:22:10|||||||||4
1755775350000|2025-08-21 11:22:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1755775430000|2025-08-21 11:23:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1755775440000|2025-08-21 11:24:00|||||||||3
1755775620000|2025-08-21 11:27:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1755775640000|2025-08-21 11:27:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|19
1755775650000|2025-08-21 11:27:30|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|3
1755775740000|2025-08-21 11:29:00|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|2
1755775750000|2025-08-21 11:29:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1755775760000|2025-08-21 11:29:20|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|2
1755776100000|2025-08-21 11:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|26
1755776110000|2025-08-21 11:35:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1755776120000|2025-08-21 11:35:20|||||||||5
1755776140000|2025-08-21 11:35:40|||||||||7
1755776170000|2025-08-21 11:36:10|18.6|18.44|18.62|18.46|18.62|18.46|18.57|18.41|4
1755776180000|2025-08-21 11:36:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|1
1755776190000|2025-08-21 11:36:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|3
1755776200000|2025-08-21 11:36:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1755776220000|2025-08-21 11:37:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1755776230000|2025-08-21 11:37:10|||||||||5
1755776410000|2025-08-21 11:40:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|17
1755776430000|2025-08-21 11:40:30|||||||||13
1755776450000|2025-08-21 11:40:50|||||||||1
1755776510000|2025-08-21 11:41:50|||||||||1
1755776570000|2025-08-21 11:42:50|||||||||1
1755776620000|2025-08-21 11:43:40|||||||||6
1755776630000|2025-08-21 11:43:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1755776650000|2025-08-21 11:44:10|||||||||1
1755776660000|2025-08-21 11:44:20|||||||||2
1755776670000|2025-08-21 11:44:30|||||||||1
1755776780000|2025-08-21 11:46:20|||||||||2
1755776940000|2025-08-21 11:49:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|36
1755776950000|2025-08-21 11:49:10|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|0
1755776960000|2025-08-21 11:49:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|2
1755776980000|2025-08-21 11:49:40|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|3
1755777070000|2025-08-21 11:51:10|||||||||2
1755777140000|2025-08-21 11:52:20|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|27
1755777180000|2025-08-21 11:53:00|||||||||2
1755777190000|2025-08-21 11:53:10|||||||||2
1755777210000|2025-08-21 11:53:30|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|2
1755777220000|2025-08-21 11:53:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|6
1755777230000|2025-08-21 11:53:50|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|11
1755777240000|2025-08-21 11:54:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1755777260000|2025-08-21 11:54:20|||||||||1
1755777290000|2025-08-21 11:54:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1755777300000|2025-08-21 11:55:00|||||||||13
1755777320000|2025-08-21 11:55:20|||||||||3
1755777340000|2025-08-21 11:55:40|||||||||100
1755777630000|2025-08-21 12:00:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|42
1755777690000|2025-08-21 12:01:30|||||||||2
1755777760000|2025-08-21 12:02:40|||||||||3
1755777830000|2025-08-21 12:03:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1755777840000|2025-08-21 12:04:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|61
1755777910000|2025-08-21 12:05:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|9
1755777930000|2025-08-21 12:05:30|||||||||1
1755777960000|2025-08-21 12:06:00|||||||||46
1755777990000|2025-08-21 12:06:30|||||||||1
1755778000000|2025-08-21 12:06:40|||||||||22
1755778100000|2025-08-21 12:08:20|||||||||1
1755778110000|2025-08-21 12:08:30|||||||||1
1755778270000|2025-08-21 12:11:10|||||||||1
1755778280000|2025-08-21 12:11:20|18.76|18.6|18.77|18.61|18.77|18.61|18.72|18.56|44
1755778290000|2025-08-21 12:11:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1755778340000|2025-08-21 12:12:20|||||||||3
1755778390000|2025-08-21 12:13:10|||||||||2
1755778410000|2025-08-21 12:13:30|||||||||3
1755778450000|2025-08-21 12:14:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1755778470000|2025-08-21 12:14:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1755778480000|2025-08-21 12:14:40|||||||||27
1755778490000|2025-08-21 12:14:50|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|3
1755778500000|2025-08-21 12:15:00|18.77|18.61|18.77|18.61|18.82|18.66|18.77|18.61|37
1755778510000|2025-08-21 12:15:10|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|1
1755778520000|2025-08-21 12:15:20|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|0
1755778530000|2025-08-21 12:15:30|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|0
1755778540000|2025-08-21 12:15:40|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|0
1755778560000|2025-08-21 12:16:00|18.79|18.63|18.82|18.66|18.82|18.66|18.77|18.61|2
1755778630000|2025-08-21 12:17:10|||||||||1
1755778730000|2025-08-21 12:18:50|||||||||10
1755778890000|2025-08-21 12:21:30|||||||||1
1755778900000|2025-08-21 12:21:40|||||||||5
1755778910000|2025-08-21 12:21:50|||||||||21
1755778930000|2025-08-21 12:22:10|||||||||1
1755778980000|2025-08-21 12:23:00|||||||||2
1755778990000|2025-08-21 12:23:10|||||||||5
1755779000000|2025-08-21 12:23:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|42
1755779010000|2025-08-21 12:23:30|||||||||1
1755779190000|2025-08-21 12:26:30|||||||||2
1755779310000|2025-08-21 12:28:30|||||||||1
1755779320000|2025-08-21 12:28:40|||||||||1
1755779330000|2025-08-21 12:28:50|||||||||1
1755779340000|2025-08-21 12:29:00|||||||||3
1755779370000|2025-08-21 12:29:30|||||||||3
1755779380000|2025-08-21 12:29:40|||||||||1
1755779400000|2025-08-21 12:30:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|40
1755779420000|2025-08-21 12:30:20|||||||||3
1755779490000|2025-08-21 12:31:30|||||||||1
1755779500000|2025-08-21 12:31:40|||||||||1
1755779510000|2025-08-21 12:31:50|||||||||14
1755779520000|2025-08-21 12:32:00|||||||||3
1755779530000|2025-08-21 12:32:10|||||||||2
1755779560000|2025-08-21 12:32:40|||||||||14
1755779580000|2025-08-21 12:33:00|||||||||1
1755779610000|2025-08-21 12:33:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|15
1755779620000|2025-08-21 12:33:40|||||||||1
1755779630000|2025-08-21 12:33:50|||||||||6
1755779700000|2025-08-21 12:35:00|||||||||5
1755779760000|2025-08-21 12:36:00|||||||||3
1755779820000|2025-08-21 12:37:00|||||||||9
1755779840000|2025-08-21 12:37:20|||||||||2
1755779890000|2025-08-21 12:38:10|||||||||1
1755779900000|2025-08-21 12:38:20|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|14
1755779910000|2025-08-21 12:38:30|||||||||1
1755779930000|2025-08-21 12:38:50|||||||||3
1755779950000|2025-08-21 12:39:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1755780000000|2025-08-21 12:40:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|18
1755780010000|2025-08-21 12:40:10|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|5
1755780020000|2025-08-21 12:40:20|||||||||1
1755780030000|2025-08-21 12:40:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|19
1755780040000|2025-08-21 12:40:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1755780050000|2025-08-21 12:40:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|2
1755780060000|2025-08-21 12:41:00|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|25
1755780070000|2025-08-21 12:41:10|||||||||1
1755780220000|2025-08-21 12:43:40|||||||||2
1755780260000|2025-08-21 12:44:20|||||||||1
1755780270000|2025-08-21 12:44:30|||||||||11
1755780280000|2025-08-21 12:44:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|37
1755780310000|2025-08-21 12:45:10|||||||||3
1755780320000|2025-08-21 12:45:20|||||||||10
1755780350000|2025-08-21 12:45:50|||||||||1
1755780360000|2025-08-21 12:46:00|||||||||2
1755780390000|2025-08-21 12:46:30|||||||||5
1755780400000|2025-08-21 12:46:40|||||||||1
1755780410000|2025-08-21 12:46:50|||||||||1
1755780420000|2025-08-21 12:47:00|||||||||1
1755780430000|2025-08-21 12:47:10|||||||||1
1755780440000|2025-08-21 12:47:20|||||||||2
1755780530000|2025-08-21 12:48:50|||||||||1
1755780540000|2025-08-21 12:49:00|||||||||1
1755780640000|2025-08-21 12:50:40|||||||||2
1755780690000|2025-08-21 12:51:30|||||||||1
1755780730000|2025-08-21 12:52:10|||||||||3
1755780770000|2025-08-21 12:52:50|||||||||2
1755780830000|2025-08-21 12:53:50|||||||||1
1755780890000|2025-08-21 12:54:50|||||||||1
1755780920000|2025-08-21 12:55:20|||||||||1
1755780950000|2025-08-21 12:55:50|||||||||50
1755780980000|2025-08-21 12:56:20|||||||||1
1755781120000|2025-08-21 12:58:40|||||||||1
1755781140000|2025-08-21 12:59:00|||||||||1
1755781170000|2025-08-21 12:59:30|||||||||3
1755781200000|2025-08-21 13:00:00|||||||||6
1755781210000|2025-08-21 13:00:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|16
1755781220000|2025-08-21 13:00:20|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|6
1755781230000|2025-08-21 13:00:30|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|7
1755781240000|2025-08-21 13:00:40|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|8
1755781250000|2025-08-21 13:00:50|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|0
1755781260000|2025-08-21 13:01:00|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|2
1755781310000|2025-08-21 13:01:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|12
1755781330000|2025-08-21 13:02:10|||||||||7
1755781340000|2025-08-21 13:02:20|||||||||1
1755781390000|2025-08-21 13:03:10|||||||||4
1755781420000|2025-08-21 13:03:40|||||||||1
1755781430000|2025-08-21 13:03:50|||||||||1
1755781450000|2025-08-21 13:04:10|||||||||1
1755781550000|2025-08-21 13:05:50|||||||||1
1755781620000|2025-08-21 13:07:00|||||||||3
1755781680000|2025-08-21 13:08:00|||||||||1
1755781690000|2025-08-21 13:08:10|||||||||1
1755781740000|2025-08-21 13:09:00|||||||||2
1755781750000|2025-08-21 13:09:10|||||||||1
1755781760000|2025-08-21 13:09:20|||||||||1
1755781790000|2025-08-21 13:09:50|||||||||2
1755781830000|2025-08-21 13:10:30|||||||||2
1755781840000|2025-08-21 13:10:40|||||||||1
1755781910000|2025-08-21 13:11:50|||||||||7
1755781970000|2025-08-21 13:12:50|||||||||1
1755782080000|2025-08-21 13:14:40|||||||||1
1755782110000|2025-08-21 13:15:10|||||||||7
1755782140000|2025-08-21 13:15:40|||||||||2
1755782240000|2025-08-21 13:17:20|||||||||1
1755782250000|2025-08-21 13:17:30|||||||||1
1755782340000|2025-08-21 13:19:00|||||||||10
1755782360000|2025-08-21 13:19:20|||||||||11
1755782390000|2025-08-21 13:19:50|||||||||1
1755782410000|2025-08-21 13:20:10|||||||||1
1755782450000|2025-08-21 13:20:50|||||||||2
1755782510000|2025-08-21 13:21:50|||||||||10
1755782550000|2025-08-21 13:22:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|74
1755782560000|2025-08-21 13:22:40|18.8|18.64|18.77|18.61|18.82|18.66|18.77|18.61|14
1755782590000|2025-08-21 13:23:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1755782670000|2025-08-21 13:24:30|||||||||3
1755782680000|2025-08-21 13:24:40|||||||||2
1755782690000|2025-08-21 13:24:50|||||||||1
1755782700000|2025-08-21 13:25:00|||||||||1
1755782770000|2025-08-21 13:26:10|||||||||7
1755782870000|2025-08-21 13:27:50|||||||||3
1755782880000|2025-08-21 13:28:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|278
1755782900000|2025-08-21 13:28:20|||||||||1
1755782940000|2025-08-21 13:29:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|155
1755782960000|2025-08-21 13:29:20|||||||||5
1755782990000|2025-08-21 13:29:50|||||||||2
1755783000000|2025-08-21 13:30:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|286
1755783010000|2025-08-21 13:30:10|||||||||27
1755783020000|2025-08-21 13:30:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|154
1755783030000|2025-08-21 13:30:30|||||||||17
1755783040000|2025-08-21 13:30:40|||||||||2
1755783050000|2025-08-21 13:30:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|32
1755783060000|2025-08-21 13:31:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|74
1755783070000|2025-08-21 13:31:10|||||||||1
1755783080000|2025-08-21 13:31:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|9
1755783090000|2025-08-21 13:31:30|18.82|18.66|18.92|18.76|18.92|18.76|18.82|18.66|37
1755783100000|2025-08-21 13:31:40|||||||||26
1755783110000|2025-08-21 13:31:50|18.96|18.8|18.97|18.81|18.97|18.81|18.92|18.76|11
1755783120000|2025-08-21 13:32:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|6
1755783130000|2025-08-21 13:32:10|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|4
1755783140000|2025-08-21 13:32:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|43
1755783150000|2025-08-21 13:32:30|18.9|18.74|18.87|18.71|18.92|18.76|18.87|18.71|63
1755783160000|2025-08-21 13:32:40|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|59
1755783170000|2025-08-21 13:32:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1755783180000|2025-08-21 13:33:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|191
1755783190000|2025-08-21 13:33:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|69
1755783200000|2025-08-21 13:33:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|43
1755783210000|2025-08-21 13:33:30|||||||||2
1755783220000|2025-08-21 13:33:40|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|14
1755783230000|2025-08-21 13:33:50|||||||||5
1755783240000|2025-08-21 13:34:00|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|115
1755783250000|2025-08-21 13:34:10|||||||||1
1755783280000|2025-08-21 13:34:40|||||||||2
1755783290000|2025-08-21 13:34:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|57
1755783300000|2025-08-21 13:35:00|||||||||11
1755783340000|2025-08-21 13:35:40|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|91
1755783350000|2025-08-21 13:35:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|12
1755783360000|2025-08-21 13:36:00|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|23
1755783370000|2025-08-21 13:36:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|36
1755783380000|2025-08-21 13:36:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|14
1755783390000|2025-08-21 13:36:30|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|6
1755783400000|2025-08-21 13:36:40|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|8
1755783410000|2025-08-21 13:36:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1755783420000|2025-08-21 13:37:00|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|15
1755783430000|2025-08-21 13:37:10|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|0
1755783440000|2025-08-21 13:37:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|22
1755783450000|2025-08-21 13:37:30|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|72
1755783460000|2025-08-21 13:37:40|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|224
1755783470000|2025-08-21 13:37:50|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|16
1755783480000|2025-08-21 13:38:00|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|92
1755783490000|2025-08-21 13:38:10|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|33
1755783500000|2025-08-21 13:38:20|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|16
1755783510000|2025-08-21 13:38:30|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|43
1755783520000|2025-08-21 13:38:40|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|34
1755783530000|2025-08-21 13:38:50|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|34
1755783540000|2025-08-21 13:39:00|||||||||10
1755783550000|2025-08-21 13:39:10|||||||||65
1755783560000|2025-08-21 13:39:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|26
1755783570000|2025-08-21 13:39:30|18.82|18.66|18.85|18.69|18.87|18.71|18.82|18.66|5
1755783580000|2025-08-21 13:39:40|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|0
1755783590000|2025-08-21 13:39:50|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|0
1755783600000|2025-08-21 13:40:00|||||||||4
1755783610000|2025-08-21 13:40:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1755783620000|2025-08-21 13:40:20|||||||||2
1755783640000|2025-08-21 13:40:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1755783650000|2025-08-21 13:40:50|18.92|18.76|18.92|18.76|18.92|18.76|18.87|18.71|222
1755783660000|2025-08-21 13:41:00|||||||||9
1755783670000|2025-08-21 13:41:10|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|130
1755783680000|2025-08-21 13:41:20|||||||||5
1755783690000|2025-08-21 13:41:30|||||||||12
1755783700000|2025-08-21 13:41:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|36
1755783710000|2025-08-21 13:41:50|||||||||1
1755783720000|2025-08-21 13:42:00|18.92|18.76|18.9|18.74|18.92|18.76|18.87|18.71|45
1755783730000|2025-08-21 13:42:10|18.87|18.71|18.87|18.71|18.92|18.76|18.87|18.71|3
1755783740000|2025-08-21 13:42:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1755783750000|2025-08-21 13:42:30|||||||||17
1755783760000|2025-08-21 13:42:40|||||||||11
1755783770000|2025-08-21 13:42:50|||||||||2
1755783800000|2025-08-21 13:43:20|18.9|18.74|18.92|18.76|18.92|18.76|18.87|18.71|41
1755783810000|2025-08-21 13:43:30|18.87|18.71|18.87|18.71|18.92|18.76|18.87|18.71|23
1755783820000|2025-08-21 13:43:40|||||||||4
1755783830000|2025-08-21 13:43:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|99
1755783840000|2025-08-21 13:44:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|15
1755783850000|2025-08-21 13:44:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|132
1755783870000|2025-08-21 13:44:30|||||||||2
1755783890000|2025-08-21 13:44:50|||||||||2
1755783900000|2025-08-21 13:45:00|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|126
1755783910000|2025-08-21 13:45:10|||||||||9
1755783920000|2025-08-21 13:45:20|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|64
1755783930000|2025-08-21 13:45:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|36
1755783940000|2025-08-21 13:45:40|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|54
1755783950000|2025-08-21 13:45:50|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|212
1755783960000|2025-08-21 13:46:00|19.02|18.86|19.06|18.9|19.07|18.91|19.02|18.86|167
1755783970000|2025-08-21 13:46:10|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|34
1755783980000|2025-08-21 13:46:20|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|35
1755783990000|2025-08-21 13:46:30|19.07|18.91|19.07|18.91|19.09|18.93|19.06|18.9|48
1755784000000|2025-08-21 13:46:40|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|36
1755784010000|2025-08-21 13:46:50|19.04|18.88|19.07|18.91|19.07|18.91|19.02|18.86|5
1755784020000|2025-08-21 13:47:00|19.06|18.9|19.06|18.9|19.07|18.91|19.04|18.88|111
1755784030000|2025-08-21 13:47:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|63
1755784040000|2025-08-21 13:47:20|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|208
1755784050000|2025-08-21 13:47:30|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|27
1755784060000|2025-08-21 13:47:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|28
1755784070000|2025-08-21 13:47:50|||||||||2
1755784080000|2025-08-21 13:48:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|43
1755784090000|2025-08-21 13:48:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|20
1755784100000|2025-08-21 13:48:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|121
1755784110000|2025-08-21 13:48:30|18.92|18.76|18.92|18.76|18.97|18.81|18.92|18.76|6
1755784120000|2025-08-21 13:48:40|18.97|18.81|18.97|18.81|18.97|18.81|18.92|18.76|29
1755784130000|2025-08-21 13:48:50|18.92|18.76|18.95|18.79|18.97|18.81|18.92|18.76|37
1755784140000|2025-08-21 13:49:00|18.97|18.81|18.97|18.81|18.97|18.81|18.92|18.76|16
1755784150000|2025-08-21 13:49:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1755784160000|2025-08-21 13:49:20|18.97|18.81|18.95|18.79|18.97|18.81|18.92|18.76|27
1755784170000|2025-08-21 13:49:30|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|5
1755784180000|2025-08-21 13:49:40|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|131
1755784190000|2025-08-21 13:49:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|135
1755784200000|2025-08-21 13:50:00|18.92|18.76|18.92|18.76|18.96|18.8|18.87|18.71|139
1755784210000|2025-08-21 13:50:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|34
1755784220000|2025-08-21 13:50:20|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|40
1755784230000|2025-08-21 13:50:30|||||||||105
1755784250000|2025-08-21 13:50:50|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|39
1755784260000|2025-08-21 13:51:00|||||||||2
1755784270000|2025-08-21 13:51:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|19
1755784280000|2025-08-21 13:51:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|214
1755784290000|2025-08-21 13:51:30|18.96|18.8|18.94|18.78|18.96|18.8|18.92|18.76|87
1755784300000|2025-08-21 13:51:40|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|3
1755784310000|2025-08-21 13:51:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|8
1755784320000|2025-08-21 13:52:00|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|8
1755784330000|2025-08-21 13:52:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|36
1755784340000|2025-08-21 13:52:20|18.92|18.76|18.92|18.76|18.96|18.8|18.92|18.76|12
1755784350000|2025-08-21 13:52:30|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|24
1755784360000|2025-08-21 13:52:40|||||||||12
1755784370000|2025-08-21 13:52:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|55
1755784380000|2025-08-21 13:53:00|||||||||24
1755784390000|2025-08-21 13:53:10|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|24
1755784400000|2025-08-21 13:53:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|26
1755784410000|2025-08-21 13:53:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1755784420000|2025-08-21 13:53:40|||||||||2
1755784430000|2025-08-21 13:53:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|3
1755784440000|2025-08-21 13:54:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1755784450000|2025-08-21 13:54:10|18.96|18.8|18.96|18.8|18.96|18.8|18.92|18.76|9
1755784460000|2025-08-21 13:54:20|18.94|18.78|18.92|18.76|18.96|18.8|18.92|18.76|15
1755784470000|2025-08-21 13:54:30|||||||||6
1755784480000|2025-08-21 13:54:40|||||||||1
1755784500000|2025-08-21 13:55:00|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|157
1755784510000|2025-08-21 13:55:10|||||||||7
1755784520000|2025-08-21 13:55:20|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|24
1755784530000|2025-08-21 13:55:30|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|0
1755784540000|2025-08-21 13:55:40|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|18
1755784550000|2025-08-21 13:55:50|18.96|18.8|18.96|18.8|18.96|18.8|18.92|18.76|97
1755784560000|2025-08-21 13:56:00|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|31
1755784570000|2025-08-21 13:56:10|||||||||2
1755784580000|2025-08-21 13:56:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1755784590000|2025-08-21 13:56:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|3
1755784600000|2025-08-21 13:56:40|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|0
1755784610000|2025-08-21 13:56:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1755784620000|2025-08-21 13:57:00|||||||||15
1755784640000|2025-08-21 13:57:20|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1755784650000|2025-08-21 13:57:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1755784660000|2025-08-21 13:57:40|||||||||23
1755784670000|2025-08-21 13:57:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|25
1755784680000|2025-08-21 13:58:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|38
1755784690000|2025-08-21 13:58:10|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|10
1755784710000|2025-08-21 13:58:30|||||||||1
1755784720000|2025-08-21 13:58:40|||||||||5
1755784730000|2025-08-21 13:58:50|||||||||13
1755784750000|2025-08-21 13:59:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1755784760000|2025-08-21 13:59:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1755784770000|2025-08-21 13:59:30|||||||||15
1755784780000|2025-08-21 13:59:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1755784790000|2025-08-21 13:59:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|2
1755784800000|2025-08-21 14:00:00|18.97|18.81|18.96|18.8|19.01|18.85|18.96|18.8|307
1755784810000|2025-08-21 14:00:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|5
1755784820000|2025-08-21 14:00:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|52
1755784830000|2025-08-21 14:00:30|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|40
1755784840000|2025-08-21 14:00:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|124
1755784850000|2025-08-21 14:00:50|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|137
1755784860000|2025-08-21 14:01:00|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|26
1755784880000|2025-08-21 14:01:20|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|1
1755784890000|2025-08-21 14:01:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1755784900000|2025-08-21 14:01:40|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|234
1755784910000|2025-08-21 14:01:50|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|42
1755784920000|2025-08-21 14:02:00|||||||||23
1755784930000|2025-08-21 14:02:10|||||||||65
1755784940000|2025-08-21 14:02:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|38
1755784950000|2025-08-21 14:02:30|||||||||1
1755784960000|2025-08-21 14:02:40|||||||||7
1755784970000|2025-08-21 14:02:50|||||||||1
1755784980000|2025-08-21 14:03:00|||||||||316
1755784990000|2025-08-21 14:03:10|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|35
1755785000000|2025-08-21 14:03:20|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|54
1755785010000|2025-08-21 14:03:30|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|18
1755785020000|2025-08-21 14:03:40|||||||||1
1755785040000|2025-08-21 14:04:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1755785050000|2025-08-21 14:04:10|||||||||28
1755785060000|2025-08-21 14:04:20|||||||||7
1755785100000|2025-08-21 14:05:00|||||||||50
1755785120000|2025-08-21 14:05:20|||||||||40
1755785150000|2025-08-21 14:05:50|||||||||2
1755785160000|2025-08-21 14:06:00|||||||||4
1755785170000|2025-08-21 14:06:10|18.77|18.61|18.77|18.61|18.82|18.66|18.77|18.61|59
1755785180000|2025-08-21 14:06:20|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|12
1755785190000|2025-08-21 14:06:30|||||||||2
1755785200000|2025-08-21 14:06:40|||||||||19
1755785210000|2025-08-21 14:06:50|||||||||1
1755785220000|2025-08-21 14:07:00|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|16
1755785230000|2025-08-21 14:07:10|||||||||6
1755785250000|2025-08-21 14:07:30|||||||||16
1755785260000|2025-08-21 14:07:40|||||||||281
1755785270000|2025-08-21 14:07:50|||||||||1
1755785290000|2025-08-21 14:08:10|||||||||12
1755785300000|2025-08-21 14:08:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1755785320000|2025-08-21 14:08:40|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|26
1755785330000|2025-08-21 14:08:50|||||||||3
1755785340000|2025-08-21 14:09:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|81
1755785360000|2025-08-21 14:09:20|||||||||15
1755785370000|2025-08-21 14:09:30|||||||||10
1755785380000|2025-08-21 14:09:40|18.77|18.61|18.77|18.61|18.82|18.66|18.77|18.61|43
1755785390000|2025-08-21 14:09:50|||||||||10
1755785400000|2025-08-21 14:10:00|||||||||3
1755785410000|2025-08-21 14:10:10|||||||||8
1755785420000|2025-08-21 14:10:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|21
1755785430000|2025-08-21 14:10:30|||||||||17
1755785440000|2025-08-21 14:10:40|||||||||2
1755785470000|2025-08-21 14:11:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|97
1755785480000|2025-08-21 14:11:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|45
1755785490000|2025-08-21 14:11:30|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|51
1755785500000|2025-08-21 14:11:40|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|49
1755785510000|2025-08-21 14:11:50|||||||||1
1755785520000|2025-08-21 14:12:00|||||||||1
1755785530000|2025-08-21 14:12:10|||||||||1
1755785560000|2025-08-21 14:12:40|||||||||4
1755785570000|2025-08-21 14:12:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1755785580000|2025-08-21 14:13:00|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|66
1755785600000|2025-08-21 14:13:20|||||||||36
1755785610000|2025-08-21 14:13:30|18.72|18.56|18.72|18.56|18.77|18.61|18.72|18.56|35
1755785620000|2025-08-21 14:13:40|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|20
1755785630000|2025-08-21 14:13:50|||||||||32
1755785640000|2025-08-21 14:14:00|||||||||4
1755785660000|2025-08-21 14:14:20|||||||||23
1755785690000|2025-08-21 14:14:50|||||||||5
1755785710000|2025-08-21 14:15:10|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|55
1755785720000|2025-08-21 14:15:20|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|25
1755785730000|2025-08-21 14:15:30|18.75|18.59|18.72|18.56|18.77|18.61|18.72|18.56|21
1755785740000|2025-08-21 14:15:40|||||||||1
1755785750000|2025-08-21 14:15:50|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|1
1755785760000|2025-08-21 14:16:00|18.75|18.59|18.72|18.56|18.77|18.61|18.72|18.56|29
1755785770000|2025-08-21 14:16:10|||||||||3
1755785790000|2025-08-21 14:16:30|||||||||1
1755785800000|2025-08-21 14:16:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755785810000|2025-08-21 14:16:50|||||||||1
1755785830000|2025-08-21 14:17:10|||||||||1
1755785850000|2025-08-21 14:17:30|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|28
1755785860000|2025-08-21 14:17:40|||||||||6
1755785870000|2025-08-21 14:17:50|||||||||25
1755785890000|2025-08-21 14:18:10|||||||||2
1755785910000|2025-08-21 14:18:30|||||||||3
1755785920000|2025-08-21 14:18:40|||||||||1
1755785930000|2025-08-21 14:18:50|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|36
1755785940000|2025-08-21 14:19:00|18.72|18.56|18.73|18.57|18.73|18.57|18.68|18.52|44
1755785950000|2025-08-21 14:19:10|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|2
1755785970000|2025-08-21 14:19:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|84
1755785980000|2025-08-21 14:19:40|18.7|18.54|18.68|18.52|18.72|18.56|18.68|18.52|26
1755785990000|2025-08-21 14:19:50|||||||||1
1755786000000|2025-08-21 14:20:00|||||||||34
1755786010000|2025-08-21 14:20:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|29
1755786020000|2025-08-21 14:20:20|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|12
1755786030000|2025-08-21 14:20:30|||||||||3
1755786040000|2025-08-21 14:20:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1755786050000|2025-08-21 14:20:50|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|28
1755786070000|2025-08-21 14:21:10|||||||||3
1755786090000|2025-08-21 14:21:30|18.7|18.54|18.68|18.52|18.72|18.56|18.68|18.52|10
1755786100000|2025-08-21 14:21:40|||||||||1
1755786130000|2025-08-21 14:22:10|||||||||9
1755786150000|2025-08-21 14:22:30|||||||||3
1755786170000|2025-08-21 14:22:50|||||||||1
1755786180000|2025-08-21 14:23:00|||||||||16
1755786190000|2025-08-21 14:23:10|||||||||19
1755786200000|2025-08-21 14:23:20|||||||||1
1755786220000|2025-08-21 14:23:40|||||||||1
1755786240000|2025-08-21 14:24:00|||||||||5
1755786250000|2025-08-21 14:24:10|||||||||1
1755786270000|2025-08-21 14:24:30|||||||||6
1755786280000|2025-08-21 14:24:40|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|37
1755786290000|2025-08-21 14:24:50|||||||||58
1755786300000|2025-08-21 14:25:00|||||||||14
1755786310000|2025-08-21 14:25:10|||||||||1
1755786320000|2025-08-21 14:25:20|||||||||5
1755786330000|2025-08-21 14:25:30|||||||||3
1755786340000|2025-08-21 14:25:40|||||||||2
1755786350000|2025-08-21 14:25:50|18.72|18.56|18.73|18.57|18.73|18.57|18.68|18.52|92
1755786360000|2025-08-21 14:26:00|||||||||3
1755786370000|2025-08-21 14:26:10|||||||||13
1755786400000|2025-08-21 14:26:40|||||||||1
1755786420000|2025-08-21 14:27:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|63
1755786430000|2025-08-21 14:27:10|||||||||1
1755786440000|2025-08-21 14:27:20|||||||||1
1755786460000|2025-08-21 14:27:40|||||||||1
1755786470000|2025-08-21 14:27:50|||||||||1
1755786480000|2025-08-21 14:28:00|||||||||9
1755786490000|2025-08-21 14:28:10|||||||||1
1755786500000|2025-08-21 14:28:20|||||||||2
1755786510000|2025-08-21 14:28:30|||||||||1
1755786530000|2025-08-21 14:28:50|||||||||2
1755786540000|2025-08-21 14:29:00|||||||||9
1755786550000|2025-08-21 14:29:10|||||||||18
1755786560000|2025-08-21 14:29:20|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|16
1755786570000|2025-08-21 14:29:30|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|69
1755786580000|2025-08-21 14:29:40|||||||||1
1755786590000|2025-08-21 14:29:50|||||||||2
1755786600000|2025-08-21 14:30:00|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|76
1755786610000|2025-08-21 14:30:10|||||||||1
1755786620000|2025-08-21 14:30:20|||||||||13
1755786630000|2025-08-21 14:30:30|||||||||1
1755786640000|2025-08-21 14:30:40|||||||||40
1755786650000|2025-08-21 14:30:50|||||||||11
1755786660000|2025-08-21 14:31:00|||||||||17
1755786670000|2025-08-21 14:31:10|||||||||13
1755786680000|2025-08-21 14:31:20|||||||||13
1755786690000|2025-08-21 14:31:30|||||||||30
1755786700000|2025-08-21 14:31:40|||||||||38
1755786710000|2025-08-21 14:31:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|54
1755786720000|2025-08-21 14:32:00|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|91
1755786730000|2025-08-21 14:32:10|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|24
1755786740000|2025-08-21 14:32:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1755786750000|2025-08-21 14:32:30|||||||||42
1755786760000|2025-08-21 14:32:40|||||||||6
1755786770000|2025-08-21 14:32:50|||||||||8
1755786780000|2025-08-21 14:33:00|||||||||9
1755786790000|2025-08-21 14:33:10|||||||||21
1755786800000|2025-08-21 14:33:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1755786810000|2025-08-21 14:33:30|||||||||1
1755786820000|2025-08-21 14:33:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1755786830000|2025-08-21 14:33:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|27
1755786840000|2025-08-21 14:34:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1755786850000|2025-08-21 14:34:10|||||||||3
1755786860000|2025-08-21 14:34:20|||||||||33
1755786870000|2025-08-21 14:34:30|||||||||37
1755786880000|2025-08-21 14:34:40|||||||||12
1755786900000|2025-08-21 14:35:00|||||||||6
1755786910000|2025-08-21 14:35:10|||||||||9
1755786920000|2025-08-21 14:35:20|||||||||1
1755786930000|2025-08-21 14:35:30|||||||||6
1755786950000|2025-08-21 14:35:50|||||||||1
1755786960000|2025-08-21 14:36:00|||||||||18
1755786970000|2025-08-21 14:36:10|||||||||15
1755786980000|2025-08-21 14:36:20|||||||||1
1755786990000|2025-08-21 14:36:30|||||||||1
1755787010000|2025-08-21 14:36:50|||||||||1
1755787020000|2025-08-21 14:37:00|||||||||2
1755787030000|2025-08-21 14:37:10|||||||||16
1755787050000|2025-08-21 14:37:30|||||||||3
1755787060000|2025-08-21 14:37:40|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|163
1755787080000|2025-08-21 14:38:00|||||||||12
1755787090000|2025-08-21 14:38:10|||||||||1
1755787110000|2025-08-21 14:38:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|9
1755787120000|2025-08-21 14:38:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|1
1755787130000|2025-08-21 14:38:50|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|2
1755787140000|2025-08-21 14:39:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1755787150000|2025-08-21 14:39:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1755787170000|2025-08-21 14:39:30|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|7
1755787180000|2025-08-21 14:39:40|||||||||10
1755787190000|2025-08-21 14:39:50|||||||||6
1755787200000|2025-08-21 14:40:00|||||||||2
1755787210000|2025-08-21 14:40:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1755787220000|2025-08-21 14:40:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755787230000|2025-08-21 14:40:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1755787240000|2025-08-21 14:40:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|10
1755787250000|2025-08-21 14:40:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|1
1755787260000|2025-08-21 14:41:00|||||||||8
1755787280000|2025-08-21 14:41:20|||||||||8
1755787290000|2025-08-21 14:41:30|||||||||1
1755787300000|2025-08-21 14:41:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|52
1755787310000|2025-08-21 14:41:50|||||||||1
1755787320000|2025-08-21 14:42:00|||||||||4
1755787330000|2025-08-21 14:42:10|18.78|18.62|18.78|18.62|18.82|18.66|18.78|18.62|18
1755787350000|2025-08-21 14:42:30|||||||||4
1755787370000|2025-08-21 14:42:50|||||||||1
1755787380000|2025-08-21 14:43:00|||||||||1
1755787390000|2025-08-21 14:43:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|24
1755787400000|2025-08-21 14:43:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|31
1755787410000|2025-08-21 14:43:30|||||||||5
1755787440000|2025-08-21 14:44:00|||||||||1
1755787450000|2025-08-21 14:44:10|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|8
1755787460000|2025-08-21 14:44:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|23
1755787470000|2025-08-21 14:44:30|||||||||3
1755787480000|2025-08-21 14:44:40|||||||||4
1755787490000|2025-08-21 14:44:50|||||||||1
1755787500000|2025-08-21 14:45:00|||||||||3
1755787510000|2025-08-21 14:45:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|17
1755787520000|2025-08-21 14:45:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1755787530000|2025-08-21 14:45:30|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|27
1755787540000|2025-08-21 14:45:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|1
1755787560000|2025-08-21 14:46:00|||||||||7
1755787570000|2025-08-21 14:46:10|||||||||1
1755787580000|2025-08-21 14:46:20|||||||||3
1755787590000|2025-08-21 14:46:30|||||||||2
1755787600000|2025-08-21 14:46:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|37
1755787610000|2025-08-21 14:46:50|||||||||3
1755787620000|2025-08-21 14:47:00|||||||||3
1755787630000|2025-08-21 14:47:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|46
1755787650000|2025-08-21 14:47:30|||||||||41
1755787670000|2025-08-21 14:47:50|||||||||2
1755787680000|2025-08-21 14:48:00|||||||||33
1755787690000|2025-08-21 14:48:10|||||||||1
1755787700000|2025-08-21 14:48:20|||||||||1
1755787710000|2025-08-21 14:48:30|||||||||7
1755787720000|2025-08-21 14:48:40|||||||||2
1755787740000|2025-08-21 14:49:00|||||||||3
1755787750000|2025-08-21 14:49:10|||||||||6
1755787770000|2025-08-21 14:49:30|||||||||4
1755787790000|2025-08-21 14:49:50|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|7
1755787810000|2025-08-21 14:50:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1755787840000|2025-08-21 14:50:40|||||||||2
1755787850000|2025-08-21 14:50:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|40
1755787860000|2025-08-21 14:51:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|11
1755787870000|2025-08-21 14:51:10|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|34
1755787880000|2025-08-21 14:51:20|18.75|18.59|18.75|18.59|18.77|18.61|18.73|18.57|3
1755787890000|2025-08-21 14:51:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|26
1755787900000|2025-08-21 14:51:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1755787910000|2025-08-21 14:51:50|||||||||7
1755787920000|2025-08-21 14:52:00|||||||||1
1755787930000|2025-08-21 14:52:10|||||||||1
1755787950000|2025-08-21 14:52:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1755787960000|2025-08-21 14:52:40|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|45
1755787980000|2025-08-21 14:53:00|18.75|18.59|18.75|18.59|18.77|18.61|18.73|18.57|15
1755787990000|2025-08-21 14:53:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1755788000000|2025-08-21 14:53:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|35
1755788010000|2025-08-21 14:53:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1755788020000|2025-08-21 14:53:40|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|2
1755788040000|2025-08-21 14:54:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1755788050000|2025-08-21 14:54:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|15
1755788060000|2025-08-21 14:54:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|51
1755788070000|2025-08-21 14:54:30|||||||||25
1755788080000|2025-08-21 14:54:40|||||||||13
1755788110000|2025-08-21 14:55:10|||||||||1
1755788120000|2025-08-21 14:55:20|||||||||19
1755788140000|2025-08-21 14:55:40|||||||||5
1755788150000|2025-08-21 14:55:50|||||||||2
1755788160000|2025-08-21 14:56:00|||||||||1
1755788170000|2025-08-21 14:56:10|||||||||1
1755788180000|2025-08-21 14:56:20|||||||||4
1755788200000|2025-08-21 14:56:40|||||||||2
1755788210000|2025-08-21 14:56:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1755788220000|2025-08-21 14:57:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|10
1755788230000|2025-08-21 14:57:10|||||||||2
1755788240000|2025-08-21 14:57:20|||||||||1
1755788260000|2025-08-21 14:57:40|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|8
1755788280000|2025-08-21 14:58:00|||||||||4
1755788290000|2025-08-21 14:58:10|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|3
1755788300000|2025-08-21 14:58:20|18.7|18.54|18.68|18.52|18.72|18.56|18.68|18.52|3
1755788320000|2025-08-21 14:58:40|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|2005
1755788330000|2025-08-21 14:58:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1755788350000|2025-08-21 14:59:10|||||||||2
1755788360000|2025-08-21 14:59:20|||||||||2
1755788380000|2025-08-21 14:59:40|||||||||1
1755788390000|2025-08-21 14:59:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1755788400000|2025-08-21 15:00:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1755788410000|2025-08-21 15:00:10|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|2
1755788430000|2025-08-21 15:00:30|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|24
1755788440000|2025-08-21 15:00:40|||||||||2
1755788450000|2025-08-21 15:00:50|||||||||4
1755788460000|2025-08-21 15:01:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|35
1755788470000|2025-08-21 15:01:10|||||||||8
1755788490000|2025-08-21 15:01:30|||||||||8
1755788500000|2025-08-21 15:01:40|||||||||2
1755788510000|2025-08-21 15:01:50|||||||||22
1755788520000|2025-08-21 15:02:00|||||||||1
1755788530000|2025-08-21 15:02:10|||||||||78
1755788540000|2025-08-21 15:02:20|||||||||17
1755788560000|2025-08-21 15:02:40|||||||||62
1755788570000|2025-08-21 15:02:50|||||||||1
1755788590000|2025-08-21 15:03:10|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|41
1755788610000|2025-08-21 15:03:30|||||||||1
1755788640000|2025-08-21 15:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|11
1755788650000|2025-08-21 15:04:10|18.75|18.59|18.77|18.61|18.77|18.61|18.73|18.57|1
1755788660000|2025-08-21 15:04:20|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|3
1755788670000|2025-08-21 15:04:30|||||||||1
1755788680000|2025-08-21 15:04:40|||||||||2
1755788690000|2025-08-21 15:04:50|||||||||1
1755788700000|2025-08-21 15:05:00|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|7
1755788720000|2025-08-21 15:05:20|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|4
1755788740000|2025-08-21 15:05:40|||||||||1
1755788750000|2025-08-21 15:05:50|||||||||3
1755788760000|2025-08-21 15:06:00|||||||||24
1755788780000|2025-08-21 15:06:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1755788790000|2025-08-21 15:06:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|10
1755788800000|2025-08-21 15:06:40|||||||||2
1755788810000|2025-08-21 15:06:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1755788830000|2025-08-21 15:07:10|||||||||2
1755788840000|2025-08-21 15:07:20|||||||||2
1755788850000|2025-08-21 15:07:30|||||||||1
1755788870000|2025-08-21 15:07:50|||||||||16
1755788890000|2025-08-21 15:08:10|||||||||2
1755788910000|2025-08-21 15:08:30|||||||||2
1755788930000|2025-08-21 15:08:50|||||||||3
1755788950000|2025-08-21 15:09:10|||||||||1
1755788960000|2025-08-21 15:09:20|||||||||2
1755788970000|2025-08-21 15:09:30|||||||||2
1755788980000|2025-08-21 15:09:40|||||||||1
1755788990000|2025-08-21 15:09:50|||||||||1
1755789060000|2025-08-21 15:11:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|12
1755789070000|2025-08-21 15:11:10|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|11
1755789080000|2025-08-21 15:11:20|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|4
1755789090000|2025-08-21 15:11:30|||||||||51
1755789100000|2025-08-21 15:11:40|||||||||7
1755789150000|2025-08-21 15:12:30|||||||||48
1755789160000|2025-08-21 15:12:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|6
1755789170000|2025-08-21 15:12:50|||||||||39
1755789180000|2025-08-21 15:13:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1755789190000|2025-08-21 15:13:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1755789200000|2025-08-21 15:13:20|||||||||100
1755789210000|2025-08-21 15:13:30|||||||||4
1755789230000|2025-08-21 15:13:50|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|0
1755789240000|2025-08-21 15:14:00|||||||||3
1755789250000|2025-08-21 15:14:10|||||||||46
1755789260000|2025-08-21 15:14:20|||||||||9
1755789270000|2025-08-21 15:14:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|90
1755789280000|2025-08-21 15:14:40|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|152
1755789290000|2025-08-21 15:14:50|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|48
1755789300000|2025-08-21 15:15:00|18.92|18.76|18.92|18.76|18.92|18.76|18.88|18.72|26
1755789310000|2025-08-21 15:15:10|||||||||4
1755789320000|2025-08-21 15:15:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1755789330000|2025-08-21 15:15:30|||||||||1
1755789340000|2025-08-21 15:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1755789350000|2025-08-21 15:15:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1755789360000|2025-08-21 15:16:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1755789380000|2025-08-21 15:16:20|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|80
1755789390000|2025-08-21 15:16:30|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|8
1755789400000|2025-08-21 15:16:40|||||||||2
1755789410000|2025-08-21 15:16:50|||||||||1
1755789420000|2025-08-21 15:17:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1755789430000|2025-08-21 15:17:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|30
1755789440000|2025-08-21 15:17:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1755789450000|2025-08-21 15:17:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755789460000|2025-08-21 15:17:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1755789470000|2025-08-21 15:17:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1755789510000|2025-08-21 15:18:30|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|26
1755789520000|2025-08-21 15:18:40|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|5
1755789530000|2025-08-21 15:18:50|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|6
1755789540000|2025-08-21 15:19:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1755789550000|2025-08-21 15:19:10|||||||||4
1755789590000|2025-08-21 15:19:50|||||||||1
1755789600000|2025-08-21 15:20:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|15
1755789620000|2025-08-21 15:20:20|||||||||2
1755789630000|2025-08-21 15:20:30|18.75|18.59|18.75|18.59|18.77|18.61|18.73|18.57|17
1755789640000|2025-08-21 15:20:40|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|2
1755789650000|2025-08-21 15:20:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|3
1755789660000|2025-08-21 15:21:00|||||||||7
1755789690000|2025-08-21 15:21:30|||||||||4
1755789700000|2025-08-21 15:21:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1755789710000|2025-08-21 15:21:50|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|1
1755789720000|2025-08-21 15:22:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|1
1755789730000|2025-08-21 15:22:10|||||||||1
1755789740000|2025-08-21 15:22:20|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|7
1755789750000|2025-08-21 15:22:30|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|10
1755789760000|2025-08-21 15:22:40|||||||||1
1755789770000|2025-08-21 15:22:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|1
1755789790000|2025-08-21 15:23:10|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|3
1755789800000|2025-08-21 15:23:20|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|21
1755789810000|2025-08-21 15:23:30|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|33
1755789820000|2025-08-21 15:23:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|19
1755789830000|2025-08-21 15:23:50|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|25
1755789860000|2025-08-21 15:24:20|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|70
1755789880000|2025-08-21 15:24:40|||||||||1
1755789910000|2025-08-21 15:25:10|||||||||2
1755789920000|2025-08-21 15:25:20|||||||||6
1755789930000|2025-08-21 15:25:30|||||||||1
1755789960000|2025-08-21 15:26:00|||||||||1
1755789980000|2025-08-21 15:26:20|||||||||2
1755790000000|2025-08-21 15:26:40|||||||||12
1755790010000|2025-08-21 15:26:50|||||||||8
1755790070000|2025-08-21 15:27:50|||||||||1
1755790080000|2025-08-21 15:28:00|||||||||2
1755790110000|2025-08-21 15:28:30|||||||||2
1755790140000|2025-08-21 15:29:00|||||||||6
1755790150000|2025-08-21 15:29:10|||||||||2
1755790160000|2025-08-21 15:29:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|68
1755790170000|2025-08-21 15:29:30|||||||||1
1755790210000|2025-08-21 15:30:10|||||||||1
1755790220000|2025-08-21 15:30:20|||||||||5
1755790230000|2025-08-21 15:30:30|||||||||1
1755790250000|2025-08-21 15:30:50|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|13
1755790280000|2025-08-21 15:31:20|||||||||50
1755790290000|2025-08-21 15:31:30|||||||||6
1755790300000|2025-08-21 15:31:40|||||||||30
1755790310000|2025-08-21 15:31:50|||||||||1
1755790320000|2025-08-21 15:32:00|||||||||63
1755790330000|2025-08-21 15:32:10|||||||||24
1755790350000|2025-08-21 15:32:30|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|65
1755790360000|2025-08-21 15:32:40|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|12
1755790370000|2025-08-21 15:32:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|35
1755790380000|2025-08-21 15:33:00|||||||||1
1755790390000|2025-08-21 15:33:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|43
1755790400000|2025-08-21 15:33:20|||||||||10
1755790420000|2025-08-21 15:33:40|||||||||3
1755790430000|2025-08-21 15:33:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1755790440000|2025-08-21 15:34:00|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|110
1755790450000|2025-08-21 15:34:10|||||||||1
1755790470000|2025-08-21 15:34:30|||||||||1
1755790500000|2025-08-21 15:35:00|||||||||1
1755790510000|2025-08-21 15:35:10|||||||||1
1755790530000|2025-08-21 15:35:30|||||||||2
1755790550000|2025-08-21 15:35:50|||||||||1
1755790560000|2025-08-21 15:36:00|||||||||2
1755790580000|2025-08-21 15:36:20|||||||||2
1755790590000|2025-08-21 15:36:30|||||||||6
1755790610000|2025-08-21 15:36:50|||||||||1
1755790620000|2025-08-21 15:37:00|||||||||2
1755790630000|2025-08-21 15:37:10|||||||||1
1755790640000|2025-08-21 15:37:20|||||||||8
1755790650000|2025-08-21 15:37:30|||||||||11
1755790660000|2025-08-21 15:37:40|||||||||2
1755790670000|2025-08-21 15:37:50|||||||||1
1755790680000|2025-08-21 15:38:00|||||||||1
1755790710000|2025-08-21 15:38:30|||||||||1
1755790720000|2025-08-21 15:38:40|||||||||2
1755790750000|2025-08-21 15:39:10|||||||||1
1755790760000|2025-08-21 15:39:20|||||||||2
1755790780000|2025-08-21 15:39:40|||||||||30
1755790790000|2025-08-21 15:39:50|||||||||1
1755790800000|2025-08-21 15:40:00|||||||||1
1755790810000|2025-08-21 15:40:10|||||||||1
1755790830000|2025-08-21 15:40:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|60
1755790840000|2025-08-21 15:40:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|42
1755790850000|2025-08-21 15:40:50|||||||||2
1755790860000|2025-08-21 15:41:00|||||||||1
1755790870000|2025-08-21 15:41:10|||||||||16
1755790880000|2025-08-21 15:41:20|||||||||1
1755790890000|2025-08-21 15:41:30|||||||||8
1755790900000|2025-08-21 15:41:40|||||||||22
1755790910000|2025-08-21 15:41:50|||||||||3
1755790940000|2025-08-21 15:42:20|||||||||1
1755790950000|2025-08-21 15:42:30|||||||||1
1755790960000|2025-08-21 15:42:40|||||||||1
1755790970000|2025-08-21 15:42:50|||||||||1
1755791000000|2025-08-21 15:43:20|||||||||54
1755791010000|2025-08-21 15:43:30|||||||||1
1755791030000|2025-08-21 15:43:50|||||||||1
1755791040000|2025-08-21 15:44:00|||||||||1
1755791050000|2025-08-21 15:44:10|||||||||61
1755791060000|2025-08-21 15:44:20|||||||||1
1755791070000|2025-08-21 15:44:30|18.7|18.54|18.68|18.52|18.72|18.56|18.68|18.52|6
1755791080000|2025-08-21 15:44:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1755791100000|2025-08-21 15:45:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|2
1755791110000|2025-08-21 15:45:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1755791120000|2025-08-21 15:45:20|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|96
1755791130000|2025-08-21 15:45:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1755791140000|2025-08-21 15:45:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|35
1755791150000|2025-08-21 15:45:50|||||||||24
1755791160000|2025-08-21 15:46:00|||||||||2
1755791180000|2025-08-21 15:46:20|||||||||6
1755791190000|2025-08-21 15:46:30|||||||||2
1755791200000|2025-08-21 15:46:40|||||||||1
1755791250000|2025-08-21 15:47:30|||||||||1
1755791270000|2025-08-21 15:47:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1755791290000|2025-08-21 15:48:10|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|42
1755791310000|2025-08-21 15:48:30|18.75|18.59|18.77|18.61|18.77|18.61|18.73|18.57|7
1755791320000|2025-08-21 15:48:40|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|2
1755791330000|2025-08-21 15:48:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|27
1755791360000|2025-08-21 15:49:20|||||||||1
1755791390000|2025-08-21 15:49:50|||||||||1
1755791430000|2025-08-21 15:50:30|||||||||1
1755791440000|2025-08-21 15:50:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|17
1755791450000|2025-08-21 15:50:50|||||||||11
1755791460000|2025-08-21 15:51:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1755791470000|2025-08-21 15:51:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|3
1755791480000|2025-08-21 15:51:20|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|1
1755791490000|2025-08-21 15:51:30|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|1
1755791540000|2025-08-21 15:52:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|1
1755791570000|2025-08-21 15:52:50|18.82|18.66|18.82|18.66|18.82|18.66|18.78|18.62|52
1755791580000|2025-08-21 15:53:00|||||||||21
1755791600000|2025-08-21 15:53:20|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|1
1755791620000|2025-08-21 15:53:40|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|1
1755791630000|2025-08-21 15:53:50|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|0
1755791640000|2025-08-21 15:54:00|||||||||116
1755791650000|2025-08-21 15:54:10|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|16
1755791670000|2025-08-21 15:54:30|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|28
1755791680000|2025-08-21 15:54:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1755791690000|2025-08-21 15:54:50|||||||||2
1755791700000|2025-08-21 15:55:00|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|22
1755791710000|2025-08-21 15:55:10|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|7
1755791720000|2025-08-21 15:55:20|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|12
1755791740000|2025-08-21 15:55:40|||||||||8
1755791780000|2025-08-21 15:56:20|||||||||1
1755791790000|2025-08-21 15:56:30|||||||||18
1755791800000|2025-08-21 15:56:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|57
1755791810000|2025-08-21 15:56:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1755791820000|2025-08-21 15:57:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|42
1755791830000|2025-08-21 15:57:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1755791850000|2025-08-21 15:57:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|11
1755791860000|2025-08-21 15:57:40|||||||||3
1755791870000|2025-08-21 15:57:50|||||||||3
1755791880000|2025-08-21 15:58:00|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|2
1755791900000|2025-08-21 15:58:20|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|37
1755791910000|2025-08-21 15:58:30|||||||||2
1755791950000|2025-08-21 15:59:10|||||||||5
1755791960000|2025-08-21 15:59:20|||||||||1
1755791980000|2025-08-21 15:59:40|||||||||3
1755791990000|2025-08-21 15:59:50|||||||||1
1755792000000|2025-08-21 16:00:00|||||||||2
1755792020000|2025-08-21 16:00:20|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|19
1755792030000|2025-08-21 16:00:30|18.92|18.76|18.88|18.72|18.92|18.76|18.87|18.71|9
1755792040000|2025-08-21 16:00:40|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|3
1755792050000|2025-08-21 16:00:50|18.92|18.76|18.92|18.76|18.92|18.76|18.88|18.72|5
1755792070000|2025-08-21 16:01:10|||||||||4
1755792080000|2025-08-21 16:01:20|||||||||7
1755792090000|2025-08-21 16:01:30|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|21
1755792100000|2025-08-21 16:01:40|||||||||1
1755792120000|2025-08-21 16:02:00|||||||||3
1755792140000|2025-08-21 16:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1755792150000|2025-08-21 16:02:30|||||||||1
1755792160000|2025-08-21 16:02:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1755792170000|2025-08-21 16:02:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1755792180000|2025-08-21 16:03:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|3
1755792200000|2025-08-21 16:03:20|||||||||3
1755792210000|2025-08-21 16:03:30|||||||||4
1755792220000|2025-08-21 16:03:40|||||||||3
1755792250000|2025-08-21 16:04:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|11
1755792270000|2025-08-21 16:04:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1755792290000|2025-08-21 16:04:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|19
1755792310000|2025-08-21 16:05:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755792320000|2025-08-21 16:05:20|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|48
1755792330000|2025-08-21 16:05:30|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|3
1755792340000|2025-08-21 16:05:40|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|25
1755792360000|2025-08-21 16:06:00|||||||||1
1755792370000|2025-08-21 16:06:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1755792380000|2025-08-21 16:06:20|||||||||15
1755792390000|2025-08-21 16:06:30|||||||||1
1755792400000|2025-08-21 16:06:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|21
1755792410000|2025-08-21 16:06:50|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|3
1755792420000|2025-08-21 16:07:00|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|8
1755792440000|2025-08-21 16:07:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1755792490000|2025-08-21 16:08:10|||||||||1
1755792510000|2025-08-21 16:08:30|||||||||10
1755792520000|2025-08-21 16:08:40|||||||||1
1755792530000|2025-08-21 16:08:50|||||||||1
1755792580000|2025-08-21 16:09:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1755792600000|2025-08-21 16:10:00|||||||||2
1755792650000|2025-08-21 16:10:50|||||||||3
1755792660000|2025-08-21 16:11:00|||||||||1
1755792690000|2025-08-21 16:11:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|24
1755792700000|2025-08-21 16:11:40|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|12
1755792710000|2025-08-21 16:11:50|||||||||5
1755792720000|2025-08-21 16:12:00|||||||||7
1755792760000|2025-08-21 16:12:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1755792770000|2025-08-21 16:12:50|||||||||10
1755792820000|2025-08-21 16:13:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|21
1755792830000|2025-08-21 16:13:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|15
1755792840000|2025-08-21 16:14:00|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|2
1755792850000|2025-08-21 16:14:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|14
1755792860000|2025-08-21 16:14:20|||||||||5
1755792880000|2025-08-21 16:14:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1755792890000|2025-08-21 16:14:50|||||||||1
1755792900000|2025-08-21 16:15:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|5
1755792910000|2025-08-21 16:15:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|7
1755792920000|2025-08-21 16:15:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755792930000|2025-08-21 16:15:30|||||||||1
1755792940000|2025-08-21 16:15:40|||||||||3
1755792970000|2025-08-21 16:16:10|||||||||3
1755792980000|2025-08-21 16:16:20|||||||||1
1755792990000|2025-08-21 16:16:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|58
1755793000000|2025-08-21 16:16:40|||||||||9
1755793020000|2025-08-21 16:17:00|||||||||4
1755793030000|2025-08-21 16:17:10|||||||||8
1755793060000|2025-08-21 16:17:40|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|18
1755793070000|2025-08-21 16:17:50|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|1
1755793080000|2025-08-21 16:18:00|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|2
1755793090000|2025-08-21 16:18:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|4
1755793100000|2025-08-21 16:18:20|||||||||2
1755793140000|2025-08-21 16:19:00|||||||||8
1755793160000|2025-08-21 16:19:20|||||||||27
1755793190000|2025-08-21 16:19:50|||||||||5
1755793210000|2025-08-21 16:20:10|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|8
1755793220000|2025-08-21 16:20:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1755793230000|2025-08-21 16:20:30|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|1
1755793240000|2025-08-21 16:20:40|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|0
1755793290000|2025-08-21 16:21:30|||||||||1
1755793300000|2025-08-21 16:21:40|||||||||1
1755793320000|2025-08-21 16:22:00|||||||||2
1755793340000|2025-08-21 16:22:20|||||||||69
1755793360000|2025-08-21 16:22:40|||||||||1
1755793380000|2025-08-21 16:23:00|||||||||1
1755793390000|2025-08-21 16:23:10|||||||||14
1755793410000|2025-08-21 16:23:30|||||||||11
1755793420000|2025-08-21 16:23:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1755793430000|2025-08-21 16:23:50|||||||||1
1755793450000|2025-08-21 16:24:10|||||||||3
1755793480000|2025-08-21 16:24:40|||||||||1
1755793510000|2025-08-21 16:25:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1755793530000|2025-08-21 16:25:30|||||||||2
1755793570000|2025-08-21 16:26:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|44
1755793580000|2025-08-21 16:26:20|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|84
1755793600000|2025-08-21 16:26:40|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|10
1755793610000|2025-08-21 16:26:50|||||||||3
1755793620000|2025-08-21 16:27:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|40
1755793630000|2025-08-21 16:27:10|||||||||5
1755793660000|2025-08-21 16:27:40|||||||||2
1755793690000|2025-08-21 16:28:10|||||||||26
1755793700000|2025-08-21 16:28:20|||||||||26
1755793710000|2025-08-21 16:28:30|||||||||2
1755793720000|2025-08-21 16:28:40|||||||||15
1755793730000|2025-08-21 16:28:50|||||||||2
1755793740000|2025-08-21 16:29:00|||||||||85
1755793750000|2025-08-21 16:29:10|||||||||3
1755793760000|2025-08-21 16:29:20|||||||||7
1755793790000|2025-08-21 16:29:50|||||||||1
1755793800000|2025-08-21 16:30:00|||||||||1
1755793810000|2025-08-21 16:30:10|||||||||1
1755793820000|2025-08-21 16:30:20|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|58
1755793830000|2025-08-21 16:30:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|21
1755793840000|2025-08-21 16:30:40|||||||||8
1755793850000|2025-08-21 16:30:50|||||||||15
1755793870000|2025-08-21 16:31:10|||||||||1
1755793880000|2025-08-21 16:31:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|33
1755793900000|2025-08-21 16:31:40|||||||||4
1755793920000|2025-08-21 16:32:00|||||||||1
1755793930000|2025-08-21 16:32:10|||||||||8
1755793960000|2025-08-21 16:32:40|||||||||1
1755793970000|2025-08-21 16:32:50|||||||||1
1755794000000|2025-08-21 16:33:20|||||||||1
1755794010000|2025-08-21 16:33:30|||||||||1
1755794020000|2025-08-21 16:33:40|||||||||1
1755794030000|2025-08-21 16:33:50|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|85
1755794040000|2025-08-21 16:34:00|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|17
1755794050000|2025-08-21 16:34:10|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|2
1755794060000|2025-08-21 16:34:20|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|6
1755794070000|2025-08-21 16:34:30|||||||||2
1755794080000|2025-08-21 16:34:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|70
1755794090000|2025-08-21 16:34:50|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|10
1755794110000|2025-08-21 16:35:10|||||||||2
1755794120000|2025-08-21 16:35:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|3
1755794130000|2025-08-21 16:35:30|||||||||9
1755794150000|2025-08-21 16:35:50|||||||||1
1755794160000|2025-08-21 16:36:00|||||||||2
1755794170000|2025-08-21 16:36:10|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|28
1755794180000|2025-08-21 16:36:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1755794190000|2025-08-21 16:36:30|||||||||6
1755794210000|2025-08-21 16:36:50|||||||||1
1755794220000|2025-08-21 16:37:00|||||||||3
1755794230000|2025-08-21 16:37:10|||||||||4
1755794240000|2025-08-21 16:37:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|44
1755794250000|2025-08-21 16:37:30|||||||||2
1755794260000|2025-08-21 16:37:40|18.9|18.74|18.92|18.76|18.93|18.77|18.9|18.74|5
1755794270000|2025-08-21 16:37:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1755794280000|2025-08-21 16:38:00|||||||||1
1755794290000|2025-08-21 16:38:10|||||||||1
1755794310000|2025-08-21 16:38:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|20
1755794320000|2025-08-21 16:38:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1755794330000|2025-08-21 16:38:50|||||||||1
1755794350000|2025-08-21 16:39:10|||||||||1
1755794360000|2025-08-21 16:39:20|||||||||3
1755794390000|2025-08-21 16:39:50|||||||||4
1755794410000|2025-08-21 16:40:10|||||||||3
1755794440000|2025-08-21 16:40:40|||||||||2
1755794470000|2025-08-21 16:41:10|||||||||5
1755794480000|2025-08-21 16:41:20|||||||||5
1755794490000|2025-08-21 16:41:30|||||||||1
1755794500000|2025-08-21 16:41:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|55
1755794510000|2025-08-21 16:41:50|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|12
1755794520000|2025-08-21 16:42:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|43
1755794530000|2025-08-21 16:42:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|50
1755794540000|2025-08-21 16:42:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1755794550000|2025-08-21 16:42:30|||||||||1
1755794560000|2025-08-21 16:42:40|||||||||1
1755794570000|2025-08-21 16:42:50|||||||||1
1755794600000|2025-08-21 16:43:20|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|22
1755794610000|2025-08-21 16:43:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|16
1755794630000|2025-08-21 16:43:50|||||||||8
1755794650000|2025-08-21 16:44:10|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|10
1755794660000|2025-08-21 16:44:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|0
1755794700000|2025-08-21 16:45:00|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|25
1755794710000|2025-08-21 16:45:10|||||||||1
1755794720000|2025-08-21 16:45:20|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|17
1755794730000|2025-08-21 16:45:30|||||||||9
1755794750000|2025-08-21 16:45:50|||||||||3
1755794760000|2025-08-21 16:46:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1755794770000|2025-08-21 16:46:10|||||||||2
1755794780000|2025-08-21 16:46:20|||||||||7
1755794790000|2025-08-21 16:46:30|||||||||4
1755794810000|2025-08-21 16:46:50|||||||||3
1755794820000|2025-08-21 16:47:00|||||||||2
1755794850000|2025-08-21 16:47:30|||||||||6
1755794860000|2025-08-21 16:47:40|||||||||2
1755794880000|2025-08-21 16:48:00|||||||||4
1755794890000|2025-08-21 16:48:10|||||||||1
1755794910000|2025-08-21 16:48:30|||||||||2
1755794920000|2025-08-21 16:48:40|18.92|18.76|18.9|18.74|18.93|18.77|18.88|18.72|114
1755794930000|2025-08-21 16:48:50|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|2
1755794940000|2025-08-21 16:49:00|||||||||10
1755794970000|2025-08-21 16:49:30|||||||||68
1755794980000|2025-08-21 16:49:40|||||||||8
1755794990000|2025-08-21 16:49:50|||||||||37
1755795010000|2025-08-21 16:50:10|||||||||5
1755795020000|2025-08-21 16:50:20|||||||||1
1755795030000|2025-08-21 16:50:30|||||||||15
1755795040000|2025-08-21 16:50:40|||||||||1
1755795050000|2025-08-21 16:50:50|||||||||1
1755795060000|2025-08-21 16:51:00|||||||||3
1755795070000|2025-08-21 16:51:10|||||||||2
1755795080000|2025-08-21 16:51:20|||||||||1
1755795090000|2025-08-21 16:51:30|||||||||3
1755795130000|2025-08-21 16:52:10|||||||||1
1755795140000|2025-08-21 16:52:20|||||||||2
1755795150000|2025-08-21 16:52:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1755795170000|2025-08-21 16:52:50|||||||||9
1755795180000|2025-08-21 16:53:00|||||||||5
1755795190000|2025-08-21 16:53:10|||||||||1
1755795200000|2025-08-21 16:53:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|77
1755795230000|2025-08-21 16:53:50|||||||||1
1755795240000|2025-08-21 16:54:00|||||||||8
1755795250000|2025-08-21 16:54:10|||||||||1
1755795280000|2025-08-21 16:54:40|||||||||1
1755795290000|2025-08-21 16:54:50|||||||||2
1755795300000|2025-08-21 16:55:00|||||||||14
1755795310000|2025-08-21 16:55:10|||||||||1
1755795320000|2025-08-21 16:55:20|||||||||8
1755795330000|2025-08-21 16:55:30|||||||||8
1755795340000|2025-08-21 16:55:40|||||||||3
1755795350000|2025-08-21 16:55:50|||||||||8
1755795360000|2025-08-21 16:56:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|51
1755795370000|2025-08-21 16:56:10|||||||||4
1755795380000|2025-08-21 16:56:20|||||||||2
1755795390000|2025-08-21 16:56:30|||||||||1
1755795400000|2025-08-21 16:56:40|||||||||3
1755795410000|2025-08-21 16:56:50|||||||||1
1755795430000|2025-08-21 16:57:10|||||||||2
1755795440000|2025-08-21 16:57:20|||||||||1
1755795450000|2025-08-21 16:57:30|||||||||1
1755795460000|2025-08-21 16:57:40|||||||||8
1755795490000|2025-08-21 16:58:10|||||||||47
1755795500000|2025-08-21 16:58:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|19
1755795510000|2025-08-21 16:58:30|||||||||31
1755795520000|2025-08-21 16:58:40|||||||||8
1755795530000|2025-08-21 16:58:50|||||||||2
1755795550000|2025-08-21 16:59:10|||||||||1
1755795560000|2025-08-21 16:59:20|||||||||1
1755795580000|2025-08-21 16:59:40|||||||||3
1755795590000|2025-08-21 16:59:50|||||||||2
1755795600000|2025-08-21 17:00:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|37
1755795610000|2025-08-21 17:00:10|||||||||16
1755795620000|2025-08-21 17:00:20|||||||||17
1755795630000|2025-08-21 17:00:30|||||||||8
1755795640000|2025-08-21 17:00:40|||||||||1
1755795660000|2025-08-21 17:01:00|||||||||3
1755795670000|2025-08-21 17:01:10|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|54
1755795680000|2025-08-21 17:01:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|8
1755795690000|2025-08-21 17:01:30|||||||||3
1755795720000|2025-08-21 17:02:00|||||||||1
1755795750000|2025-08-21 17:02:30|||||||||1
1755795760000|2025-08-21 17:02:40|||||||||8
1755795770000|2025-08-21 17:02:50|||||||||3
1755795780000|2025-08-21 17:03:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|15
1755795790000|2025-08-21 17:03:10|||||||||4
1755795800000|2025-08-21 17:03:20|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|17
1755795810000|2025-08-21 17:03:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|7
1755795830000|2025-08-21 17:03:50|||||||||1
1755795840000|2025-08-21 17:04:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1755795850000|2025-08-21 17:04:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1755795880000|2025-08-21 17:04:40|||||||||1
1755795890000|2025-08-21 17:04:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1755795900000|2025-08-21 17:05:00|||||||||1
1755795950000|2025-08-21 17:05:50|||||||||1
1755795960000|2025-08-21 17:06:00|||||||||5
1755795970000|2025-08-21 17:06:10|||||||||5
1755795980000|2025-08-21 17:06:20|||||||||6
1755796010000|2025-08-21 17:06:50|||||||||3
1755796020000|2025-08-21 17:07:00|||||||||1
1755796030000|2025-08-21 17:07:10|||||||||5
1755796040000|2025-08-21 17:07:20|||||||||2
1755796050000|2025-08-21 17:07:30|||||||||1
1755796060000|2025-08-21 17:07:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1755796080000|2025-08-21 17:08:00|||||||||2
1755796090000|2025-08-21 17:08:10|||||||||4
1755796100000|2025-08-21 17:08:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1755796110000|2025-08-21 17:08:30|||||||||2
1755796120000|2025-08-21 17:08:40|||||||||5
1755796130000|2025-08-21 17:08:50|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|3
1755796140000|2025-08-21 17:09:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|61
1755796170000|2025-08-21 17:09:30|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|17
1755796190000|2025-08-21 17:09:50|||||||||3
1755796200000|2025-08-21 17:10:00|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|41
1755796210000|2025-08-21 17:10:10|||||||||4
1755796220000|2025-08-21 17:10:20|||||||||11
1755796240000|2025-08-21 17:10:40|||||||||14
1755796250000|2025-08-21 17:10:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|21
1755796260000|2025-08-21 17:11:00|||||||||7
1755796270000|2025-08-21 17:11:10|||||||||1
1755796280000|2025-08-21 17:11:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1755796290000|2025-08-21 17:11:30|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|2
1755796310000|2025-08-21 17:11:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1755796320000|2025-08-21 17:12:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|20
1755796340000|2025-08-21 17:12:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1755796350000|2025-08-21 17:12:30|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|1
1755796360000|2025-08-21 17:12:40|||||||||9
1755796380000|2025-08-21 17:13:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1755796390000|2025-08-21 17:13:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755796410000|2025-08-21 17:13:30|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|0
1755796420000|2025-08-21 17:13:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|2
1755796430000|2025-08-21 17:13:50|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|1
1755796440000|2025-08-21 17:14:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|5
1755796450000|2025-08-21 17:14:10|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|0
1755796460000|2025-08-21 17:14:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755796480000|2025-08-21 17:14:40|||||||||6
1755796490000|2025-08-21 17:14:50|||||||||2
1755796570000|2025-08-21 17:16:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|126
1755796580000|2025-08-21 17:16:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|31
1755796590000|2025-08-21 17:16:30|||||||||5
1755796600000|2025-08-21 17:16:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1755796610000|2025-08-21 17:16:50|||||||||1
1755796630000|2025-08-21 17:17:10|||||||||58
1755796640000|2025-08-21 17:17:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|1
1755796650000|2025-08-21 17:17:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1755796660000|2025-08-21 17:17:40|||||||||1
1755796670000|2025-08-21 17:17:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1755796680000|2025-08-21 17:18:00|||||||||1
1755796690000|2025-08-21 17:18:10|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|11
1755796700000|2025-08-21 17:18:20|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|46
1755796710000|2025-08-21 17:18:30|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|1
1755796720000|2025-08-21 17:18:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1755796730000|2025-08-21 17:18:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1755796740000|2025-08-21 17:19:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|7
1755796770000|2025-08-21 17:19:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1755796780000|2025-08-21 17:19:40|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|0
1755796790000|2025-08-21 17:19:50|||||||||1
1755796800000|2025-08-21 17:20:00|||||||||2
1755796820000|2025-08-21 17:20:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|8
1755796830000|2025-08-21 17:20:30|||||||||3
1755796840000|2025-08-21 17:20:40|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|11
1755796860000|2025-08-21 17:21:00|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|15
1755796870000|2025-08-21 17:21:10|18.95|18.79|18.97|18.81|18.97|18.81|18.93|18.77|3
1755796880000|2025-08-21 17:21:20|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|31
1755796920000|2025-08-21 17:22:00|||||||||2
1755796940000|2025-08-21 17:22:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1755796950000|2025-08-21 17:22:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|15
1755796960000|2025-08-21 17:22:40|||||||||1
1755796970000|2025-08-21 17:22:50|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1755796990000|2025-08-21 17:23:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1755797000000|2025-08-21 17:23:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|4
1755797020000|2025-08-21 17:23:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|137
1755797030000|2025-08-21 17:23:50|||||||||48
1755797040000|2025-08-21 17:24:00|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|87
1755797050000|2025-08-21 17:24:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1755797070000|2025-08-21 17:24:30|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|4
1755797080000|2025-08-21 17:24:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1755797090000|2025-08-21 17:24:50|19|18.84|19.02|18.86|19.02|18.86|18.98|18.82|5
1755797100000|2025-08-21 17:25:00|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|7
1755797110000|2025-08-21 17:25:10|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|4
1755797120000|2025-08-21 17:25:20|||||||||15
1755797130000|2025-08-21 17:25:30|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|19
1755797140000|2025-08-21 17:25:40|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|15
1755797150000|2025-08-21 17:25:50|19|18.84|19.02|18.86|19.02|18.86|18.98|18.82|17
1755797160000|2025-08-21 17:26:00|||||||||166
1755797180000|2025-08-21 17:26:20|||||||||1
1755797190000|2025-08-21 17:26:30|||||||||15
1755797200000|2025-08-21 17:26:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1755797240000|2025-08-21 17:27:20|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|4
1755797250000|2025-08-21 17:27:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1755797260000|2025-08-21 17:27:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1755797270000|2025-08-21 17:27:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|35
1755797290000|2025-08-21 17:28:10|||||||||1
1755797300000|2025-08-21 17:28:20|||||||||2
1755797320000|2025-08-21 17:28:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|19
1755797340000|2025-08-21 17:29:00|||||||||5
1755797350000|2025-08-21 17:29:10|||||||||101
1755797370000|2025-08-21 17:29:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1755797380000|2025-08-21 17:29:40|||||||||1
1755797390000|2025-08-21 17:29:50|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|5
1755797410000|2025-08-21 17:30:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|55
1755797440000|2025-08-21 17:30:40|||||||||4
1755797450000|2025-08-21 17:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|88
1755797460000|2025-08-21 17:31:00|||||||||10
1755797480000|2025-08-21 17:31:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1755797490000|2025-08-21 17:31:30|||||||||5
1755797500000|2025-08-21 17:31:40|||||||||3
1755797510000|2025-08-21 17:31:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1755797520000|2025-08-21 17:32:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|33
1755797530000|2025-08-21 17:32:10|||||||||3
1755797540000|2025-08-21 17:32:20|||||||||6
1755797550000|2025-08-21 17:32:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755797570000|2025-08-21 17:32:50|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|0
1755797580000|2025-08-21 17:33:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1755797590000|2025-08-21 17:33:10|||||||||3
1755797600000|2025-08-21 17:33:20|||||||||4
1755797640000|2025-08-21 17:34:00|||||||||50
1755797650000|2025-08-21 17:34:10|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|125
1755797660000|2025-08-21 17:34:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|39
1755797670000|2025-08-21 17:34:30|||||||||1
1755797680000|2025-08-21 17:34:40|||||||||52
1755797690000|2025-08-21 17:34:50|||||||||6
1755797710000|2025-08-21 17:35:10|||||||||1
1755797720000|2025-08-21 17:35:20|||||||||4
1755797730000|2025-08-21 17:35:30|||||||||1
1755797750000|2025-08-21 17:35:50|||||||||1
1755797760000|2025-08-21 17:36:00|||||||||4
1755797770000|2025-08-21 17:36:10|||||||||6
1755797780000|2025-08-21 17:36:20|||||||||4
1755797790000|2025-08-21 17:36:30|||||||||1
1755797800000|2025-08-21 17:36:40|||||||||2
1755797810000|2025-08-21 17:36:50|||||||||69
1755797820000|2025-08-21 17:37:00|||||||||3
1755797830000|2025-08-21 17:37:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|73
1755797840000|2025-08-21 17:37:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|45
1755797860000|2025-08-21 17:37:40|||||||||4
1755797890000|2025-08-21 17:38:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|5
1755797910000|2025-08-21 17:38:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|52
1755797930000|2025-08-21 17:38:50|||||||||1
1755797950000|2025-08-21 17:39:10|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|29
1755797960000|2025-08-21 17:39:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755797970000|2025-08-21 17:39:30|||||||||2
1755797990000|2025-08-21 17:39:50|||||||||2
1755798010000|2025-08-21 17:40:10|||||||||3
1755798020000|2025-08-21 17:40:20|||||||||1
1755798030000|2025-08-21 17:40:30|||||||||4
1755798050000|2025-08-21 17:40:50|||||||||3
1755798080000|2025-08-21 17:41:20|||||||||1
1755798110000|2025-08-21 17:41:50|||||||||44
1755798130000|2025-08-21 17:42:10|||||||||2
1755798140000|2025-08-21 17:42:20|||||||||4
1755798160000|2025-08-21 17:42:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1755798170000|2025-08-21 17:42:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|9
1755798180000|2025-08-21 17:43:00|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|2
1755798200000|2025-08-21 17:43:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|4
1755798210000|2025-08-21 17:43:30|||||||||2
1755798220000|2025-08-21 17:43:40|||||||||3
1755798230000|2025-08-21 17:43:50|||||||||2
1755798240000|2025-08-21 17:44:00|||||||||7
1755798250000|2025-08-21 17:44:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|14
1755798260000|2025-08-21 17:44:20|||||||||3
1755798280000|2025-08-21 17:44:40|||||||||3
1755798290000|2025-08-21 17:44:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|35
1755798330000|2025-08-21 17:45:30|||||||||8
1755798340000|2025-08-21 17:45:40|||||||||3
1755798360000|2025-08-21 17:46:00|||||||||1
1755798370000|2025-08-21 17:46:10|||||||||4
1755798380000|2025-08-21 17:46:20|||||||||5
1755798390000|2025-08-21 17:46:30|||||||||1
1755798410000|2025-08-21 17:46:50|||||||||3
1755798420000|2025-08-21 17:47:00|||||||||36
1755798440000|2025-08-21 17:47:20|||||||||1
1755798450000|2025-08-21 17:47:30|||||||||1
1755798460000|2025-08-21 17:47:40|||||||||4
1755798470000|2025-08-21 17:47:50|||||||||8
1755798480000|2025-08-21 17:48:00|||||||||1
1755798510000|2025-08-21 17:48:30|||||||||2
1755798560000|2025-08-21 17:49:20|||||||||3
1755798570000|2025-08-21 17:49:30|||||||||1
1755798620000|2025-08-21 17:50:20|||||||||1
1755798630000|2025-08-21 17:50:30|||||||||1
1755798660000|2025-08-21 17:51:00|||||||||5
1755798670000|2025-08-21 17:51:10|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|128
1755798680000|2025-08-21 17:51:20|||||||||23
1755798690000|2025-08-21 17:51:30|||||||||1
1755798710000|2025-08-21 17:51:50|||||||||3
1755798730000|2025-08-21 17:52:10|||||||||4
1755798750000|2025-08-21 17:52:30|||||||||1
1755798760000|2025-08-21 17:52:40|||||||||1
1755798780000|2025-08-21 17:53:00|||||||||11
1755798790000|2025-08-21 17:53:10|||||||||1
1755798800000|2025-08-21 17:53:20|||||||||1
1755798810000|2025-08-21 17:53:30|||||||||1
1755798830000|2025-08-21 17:53:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1755798850000|2025-08-21 17:54:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1755798860000|2025-08-21 17:54:20|||||||||1
1755798910000|2025-08-21 17:55:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1755798940000|2025-08-21 17:55:40|||||||||4
1755798950000|2025-08-21 17:55:50|||||||||1
1755798970000|2025-08-21 17:56:10|||||||||3
1755798980000|2025-08-21 17:56:20|||||||||5
1755799000000|2025-08-21 17:56:40|||||||||3
1755799010000|2025-08-21 17:56:50|||||||||20
1755799020000|2025-08-21 17:57:00|||||||||3
1755799030000|2025-08-21 17:57:10|||||||||3
1755799040000|2025-08-21 17:57:20|||||||||6
1755799050000|2025-08-21 17:57:30|||||||||1
1755799060000|2025-08-21 17:57:40|||||||||1
1755799120000|2025-08-21 17:58:40|||||||||1
1755799150000|2025-08-21 17:59:10|||||||||1
1755799160000|2025-08-21 17:59:20|||||||||1
1755799180000|2025-08-21 17:59:40|||||||||1
1755799200000|2025-08-21 18:00:00|||||||||1
1755799220000|2025-08-21 18:00:20|||||||||7
1755799250000|2025-08-21 18:00:50|||||||||6
1755799260000|2025-08-21 18:01:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1755799270000|2025-08-21 18:01:10|||||||||51
1755799290000|2025-08-21 18:01:30|||||||||3
1755799320000|2025-08-21 18:02:00|||||||||15
1755799330000|2025-08-21 18:02:10|||||||||11
1755799360000|2025-08-21 18:02:40|||||||||2
1755799370000|2025-08-21 18:02:50|||||||||1
1755799380000|2025-08-21 18:03:00|||||||||4
1755799390000|2025-08-21 18:03:10|||||||||24
1755799400000|2025-08-21 18:03:20|18.81|18.65|18.79|18.63|18.83|18.67|18.79|18.63|2
1755799410000|2025-08-21 18:03:30|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|9
1755799440000|2025-08-21 18:04:00|||||||||1
1755799460000|2025-08-21 18:04:20|||||||||3
1755799480000|2025-08-21 18:04:40|||||||||1
1755799490000|2025-08-21 18:04:50|||||||||1
1755799500000|2025-08-21 18:05:00|||||||||3
1755799510000|2025-08-21 18:05:10|||||||||1
1755799520000|2025-08-21 18:05:20|||||||||4
1755799550000|2025-08-21 18:05:50|||||||||3
1755799560000|2025-08-21 18:06:00|||||||||16
1755799580000|2025-08-21 18:06:20|||||||||6
1755799590000|2025-08-21 18:06:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|33
1755799600000|2025-08-21 18:06:40|||||||||4
1755799610000|2025-08-21 18:06:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1755799650000|2025-08-21 18:07:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|20
1755799670000|2025-08-21 18:07:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1755799690000|2025-08-21 18:08:10|||||||||1
1755799720000|2025-08-21 18:08:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1755799770000|2025-08-21 18:09:30|||||||||1
1755799780000|2025-08-21 18:09:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|1
1755799790000|2025-08-21 18:09:50|||||||||1
1755799810000|2025-08-21 18:10:10|||||||||1
1755799840000|2025-08-21 18:10:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1755799850000|2025-08-21 18:10:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|3
1755799870000|2025-08-21 18:11:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|3
1755799880000|2025-08-21 18:11:20|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|0
1755799890000|2025-08-21 18:11:30|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1755799900000|2025-08-21 18:11:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1755799910000|2025-08-21 18:11:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1755799920000|2025-08-21 18:12:00|||||||||3
1755799930000|2025-08-21 18:12:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1755799940000|2025-08-21 18:12:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755799960000|2025-08-21 18:12:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|3
1755799970000|2025-08-21 18:12:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755799980000|2025-08-21 18:13:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|32
1755799990000|2025-08-21 18:13:10|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|3
1755800020000|2025-08-21 18:13:40|||||||||31
1755800050000|2025-08-21 18:14:10|||||||||7
1755800090000|2025-08-21 18:14:50|||||||||13
1755800100000|2025-08-21 18:15:00|||||||||1
1755800110000|2025-08-21 18:15:10|||||||||1
1755800130000|2025-08-21 18:15:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|94
1755800140000|2025-08-21 18:15:40|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|15
1755800150000|2025-08-21 18:15:50|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|6
1755800160000|2025-08-21 18:16:00|||||||||2
1755800170000|2025-08-21 18:16:10|||||||||4
1755800190000|2025-08-21 18:16:30|||||||||4
1755800210000|2025-08-21 18:16:50|||||||||70
1755800220000|2025-08-21 18:17:00|||||||||13
1755800230000|2025-08-21 18:17:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1755800240000|2025-08-21 18:17:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1755800270000|2025-08-21 18:17:50|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|7
1755800280000|2025-08-21 18:18:00|||||||||26
1755800290000|2025-08-21 18:18:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|31
1755800300000|2025-08-21 18:18:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1755800320000|2025-08-21 18:18:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1755800330000|2025-08-21 18:18:50|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|7
1755800340000|2025-08-21 18:19:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755800360000|2025-08-21 18:19:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1755800390000|2025-08-21 18:19:50|||||||||2
1755800440000|2025-08-21 18:20:40|||||||||1
1755800450000|2025-08-21 18:20:50|||||||||4
1755800460000|2025-08-21 18:21:00|||||||||7
1755800470000|2025-08-21 18:21:10|||||||||2
1755800500000|2025-08-21 18:21:40|||||||||2
1755800530000|2025-08-21 18:22:10|||||||||1
1755800540000|2025-08-21 18:22:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1755800550000|2025-08-21 18:22:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1755800560000|2025-08-21 18:22:40|||||||||8
1755800570000|2025-08-21 18:22:50|||||||||2
1755800580000|2025-08-21 18:23:00|||||||||1
1755800590000|2025-08-21 18:23:10|||||||||1
1755800600000|2025-08-21 18:23:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|8
1755800610000|2025-08-21 18:23:30|||||||||13
1755800620000|2025-08-21 18:23:40|||||||||1
1755800630000|2025-08-21 18:23:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|135
1755800640000|2025-08-21 18:24:00|||||||||2
1755800660000|2025-08-21 18:24:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1755800680000|2025-08-21 18:24:40|||||||||3
1755800720000|2025-08-21 18:25:20|||||||||1
1755800730000|2025-08-21 18:25:30|||||||||1
1755800770000|2025-08-21 18:26:10|||||||||6
1755800780000|2025-08-21 18:26:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755800790000|2025-08-21 18:26:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1755800810000|2025-08-21 18:26:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|44
1755800820000|2025-08-21 18:27:00|||||||||1
1755800830000|2025-08-21 18:27:10|||||||||40
1755800850000|2025-08-21 18:27:30|||||||||3
1755800880000|2025-08-21 18:28:00|||||||||1
1755800890000|2025-08-21 18:28:10|||||||||3
1755800900000|2025-08-21 18:28:20|||||||||1
1755800910000|2025-08-21 18:28:30|||||||||3
1755800930000|2025-08-21 18:28:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1755800940000|2025-08-21 18:29:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|37
1755800950000|2025-08-21 18:29:10|||||||||1
1755800960000|2025-08-21 18:29:20|||||||||5
1755800990000|2025-08-21 18:29:50|||||||||11
1755801010000|2025-08-21 18:30:10|||||||||23
1755801020000|2025-08-21 18:30:20|||||||||197
1755801030000|2025-08-21 18:30:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|7
1755801050000|2025-08-21 18:30:50|||||||||2
1755801070000|2025-08-21 18:31:10|||||||||3
1755801080000|2025-08-21 18:31:20|||||||||1
1755801090000|2025-08-21 18:31:30|||||||||2
1755801100000|2025-08-21 18:31:40|||||||||1
1755801110000|2025-08-21 18:31:50|||||||||41
1755801120000|2025-08-21 18:32:00|||||||||5
1755801130000|2025-08-21 18:32:10|||||||||1
1755801140000|2025-08-21 18:32:20|||||||||3
1755801150000|2025-08-21 18:32:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755801160000|2025-08-21 18:32:40|||||||||1
1755801180000|2025-08-21 18:33:00|||||||||5
1755801190000|2025-08-21 18:33:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|33
1755801210000|2025-08-21 18:33:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|35
1755801220000|2025-08-21 18:33:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|12
1755801230000|2025-08-21 18:33:50|||||||||7
1755801240000|2025-08-21 18:34:00|||||||||25
1755801250000|2025-08-21 18:34:10|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|44
1755801270000|2025-08-21 18:34:30|||||||||1
1755801290000|2025-08-21 18:34:50|||||||||3
1755801300000|2025-08-21 18:35:00|||||||||2
1755801320000|2025-08-21 18:35:20|||||||||16
1755801330000|2025-08-21 18:35:30|||||||||8
1755801360000|2025-08-21 18:36:00|||||||||1
1755801370000|2025-08-21 18:36:10|||||||||7
1755801380000|2025-08-21 18:36:20|||||||||4
1755801390000|2025-08-21 18:36:30|||||||||3
1755801400000|2025-08-21 18:36:40|||||||||1
1755801420000|2025-08-21 18:37:00|||||||||1
1755801430000|2025-08-21 18:37:10|||||||||3
1755801440000|2025-08-21 18:37:20|||||||||4
1755801470000|2025-08-21 18:37:50|||||||||2
1755801480000|2025-08-21 18:38:00|||||||||1
1755801490000|2025-08-21 18:38:10|||||||||4
1755801500000|2025-08-21 18:38:20|||||||||12
1755801510000|2025-08-21 18:38:30|||||||||1
1755801520000|2025-08-21 18:38:40|||||||||5
1755801530000|2025-08-21 18:38:50|||||||||7
1755801540000|2025-08-21 18:39:00|||||||||20
1755801550000|2025-08-21 18:39:10|||||||||4
1755801560000|2025-08-21 18:39:20|||||||||9
1755801580000|2025-08-21 18:39:40|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|20
1755801590000|2025-08-21 18:39:50|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|7
1755801600000|2025-08-21 18:40:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|10
1755801610000|2025-08-21 18:40:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1755801630000|2025-08-21 18:40:30|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|22
1755801650000|2025-08-21 18:40:50|||||||||1
1755801660000|2025-08-21 18:41:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1755801690000|2025-08-21 18:41:30|||||||||4
1755801700000|2025-08-21 18:41:40|||||||||1
1755801710000|2025-08-21 18:41:50|||||||||3
1755801750000|2025-08-21 18:42:30|||||||||3
1755801760000|2025-08-21 18:42:40|||||||||12
1755801770000|2025-08-21 18:42:50|||||||||44
1755801790000|2025-08-21 18:43:10|||||||||3
1755801820000|2025-08-21 18:43:40|||||||||5
1755801830000|2025-08-21 18:43:50|||||||||2
1755801840000|2025-08-21 18:44:00|||||||||2
1755801850000|2025-08-21 18:44:10|||||||||1
1755801860000|2025-08-21 18:44:20|||||||||30
1755801870000|2025-08-21 18:44:30|||||||||54
1755801880000|2025-08-21 18:44:40|||||||||4
1755801890000|2025-08-21 18:44:50|||||||||1
1755801900000|2025-08-21 18:45:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|145
1755801910000|2025-08-21 18:45:10|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|2
1755801920000|2025-08-21 18:45:20|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|10
1755801930000|2025-08-21 18:45:30|||||||||2
1755801940000|2025-08-21 18:45:40|||||||||35
1755801980000|2025-08-21 18:46:20|||||||||1
1755801990000|2025-08-21 18:46:30|||||||||29
1755802000000|2025-08-21 18:46:40|||||||||1
1755802020000|2025-08-21 18:47:00|||||||||12
1755802030000|2025-08-21 18:47:10|||||||||18
1755802040000|2025-08-21 18:47:20|||||||||5
1755802070000|2025-08-21 18:47:50|||||||||6
1755802080000|2025-08-21 18:48:00|||||||||2
1755802100000|2025-08-21 18:48:20|||||||||27
1755802110000|2025-08-21 18:48:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|47
1755802120000|2025-08-21 18:48:40|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|46
1755802130000|2025-08-21 18:48:50|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|5
1755802140000|2025-08-21 18:49:00|||||||||11
1755802150000|2025-08-21 18:49:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|37
1755802200000|2025-08-21 18:50:00|||||||||3
1755802210000|2025-08-21 18:50:10|||||||||5
1755802220000|2025-08-21 18:50:20|||||||||8
1755802240000|2025-08-21 18:50:40|||||||||3
1755802250000|2025-08-21 18:50:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1755802260000|2025-08-21 18:51:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|46
1755802270000|2025-08-21 18:51:10|||||||||1
1755802280000|2025-08-21 18:51:20|||||||||3
1755802290000|2025-08-21 18:51:30|||||||||8
1755802320000|2025-08-21 18:52:00|||||||||5
1755802330000|2025-08-21 18:52:10|||||||||13
1755802340000|2025-08-21 18:52:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755802350000|2025-08-21 18:52:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|3
1755802360000|2025-08-21 18:52:40|||||||||4
1755802370000|2025-08-21 18:52:50|||||||||8
1755802380000|2025-08-21 18:53:00|||||||||16
1755802390000|2025-08-21 18:53:10|||||||||7
1755802400000|2025-08-21 18:53:20|||||||||5
1755802410000|2025-08-21 18:53:30|||||||||6
1755802420000|2025-08-21 18:53:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|47
1755802430000|2025-08-21 18:53:50|||||||||2
1755802440000|2025-08-21 18:54:00|||||||||2
1755802450000|2025-08-21 18:54:10|||||||||3
1755802460000|2025-08-21 18:54:20|||||||||29
1755802470000|2025-08-21 18:54:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|10
1755802480000|2025-08-21 18:54:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|6
1755802490000|2025-08-21 18:54:50|||||||||3
1755802500000|2025-08-21 18:55:00|||||||||4
1755802510000|2025-08-21 18:55:10|||||||||9
1755802530000|2025-08-21 18:55:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|30
1755802540000|2025-08-21 18:55:40|||||||||16
1755802550000|2025-08-21 18:55:50|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|13
1755802560000|2025-08-21 18:56:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|1
1755802570000|2025-08-21 18:56:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1755802580000|2025-08-21 18:56:20|18.78|18.62|18.74|18.58|18.79|18.63|18.74|18.58|96
1755802590000|2025-08-21 18:56:30|||||||||2
1755802610000|2025-08-21 18:56:50|||||||||2
1755802620000|2025-08-21 18:57:00|||||||||3
1755802640000|2025-08-21 18:57:20|||||||||2
1755802650000|2025-08-21 18:57:30|||||||||1
1755802670000|2025-08-21 18:57:50|||||||||1
1755802700000|2025-08-21 18:58:20|||||||||4
1755802710000|2025-08-21 18:58:30|||||||||1
1755802730000|2025-08-21 18:58:50|||||||||3
1755802750000|2025-08-21 18:59:10|||||||||3
1755802760000|2025-08-21 18:59:20|||||||||1
1755802780000|2025-08-21 18:59:40|||||||||1
1755802790000|2025-08-21 18:59:50|||||||||2
1755802800000|2025-08-21 19:00:00|||||||||40
1755802810000|2025-08-21 19:00:10|||||||||5
1755802820000|2025-08-21 19:00:20|||||||||4
1755802830000|2025-08-21 19:00:30|||||||||1
1755802840000|2025-08-21 19:00:40|||||||||4
1755802870000|2025-08-21 19:01:10|||||||||1
1755802880000|2025-08-21 19:01:20|||||||||21
1755802900000|2025-08-21 19:01:40|||||||||11
1755802930000|2025-08-21 19:02:10|||||||||1
1755802950000|2025-08-21 19:02:30|||||||||2
1755802960000|2025-08-21 19:02:40|||||||||1
1755802980000|2025-08-21 19:03:00|||||||||7
1755802990000|2025-08-21 19:03:10|||||||||1
1755803000000|2025-08-21 19:03:20|||||||||3
1755803010000|2025-08-21 19:03:30|||||||||3
1755803020000|2025-08-21 19:03:40|||||||||14
1755803040000|2025-08-21 19:04:00|||||||||15
1755803050000|2025-08-21 19:04:10|||||||||1
1755803060000|2025-08-21 19:04:20|||||||||5
1755803070000|2025-08-21 19:04:30|||||||||1
1755803090000|2025-08-21 19:04:50|||||||||4
1755803100000|2025-08-21 19:05:00|||||||||3
1755803120000|2025-08-21 19:05:20|||||||||6
1755803150000|2025-08-21 19:05:50|||||||||1
1755803160000|2025-08-21 19:06:00|||||||||2
1755803170000|2025-08-21 19:06:10|||||||||3
1755803180000|2025-08-21 19:06:20|||||||||154
1755803190000|2025-08-21 19:06:30|||||||||6
1755803200000|2025-08-21 19:06:40|||||||||13
1755803210000|2025-08-21 19:06:50|||||||||5
1755803230000|2025-08-21 19:07:10|||||||||1
1755803240000|2025-08-21 19:07:20|||||||||11
1755803260000|2025-08-21 19:07:40|||||||||1
1755803270000|2025-08-21 19:07:50|||||||||5
1755803280000|2025-08-21 19:08:00|||||||||7
1755803290000|2025-08-21 19:08:10|||||||||58
1755803300000|2025-08-21 19:08:20|||||||||8
1755803310000|2025-08-21 19:08:30|||||||||3
1755803350000|2025-08-21 19:09:10|||||||||8
1755803360000|2025-08-21 19:09:20|||||||||3
1755803370000|2025-08-21 19:09:30|||||||||1
1755803380000|2025-08-21 19:09:40|||||||||45
1755803390000|2025-08-21 19:09:50|||||||||4
1755803410000|2025-08-21 19:10:10|||||||||2
1755803420000|2025-08-21 19:10:20|||||||||4
1755803460000|2025-08-21 19:11:00|||||||||5
1755803470000|2025-08-21 19:11:10|||||||||5
1755803480000|2025-08-21 19:11:20|||||||||2
1755803490000|2025-08-21 19:11:30|||||||||9
1755803500000|2025-08-21 19:11:40|||||||||22
1755803510000|2025-08-21 19:11:50|||||||||5
1755803530000|2025-08-21 19:12:10|||||||||2
1755803540000|2025-08-21 19:12:20|||||||||3
1755803570000|2025-08-21 19:12:50|||||||||1
1755803580000|2025-08-21 19:13:00|||||||||14
1755803590000|2025-08-21 19:13:10|||||||||2
1755803600000|2025-08-21 19:13:20|||||||||5
1755803610000|2025-08-21 19:13:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|10
1755803640000|2025-08-21 19:14:00|||||||||2
1755803660000|2025-08-21 19:14:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|6
1755803670000|2025-08-21 19:14:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755803680000|2025-08-21 19:14:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1755803690000|2025-08-21 19:14:50|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1755803700000|2025-08-21 19:15:00|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|0
1755803710000|2025-08-21 19:15:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1755803720000|2025-08-21 19:15:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1755803730000|2025-08-21 19:15:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1755803740000|2025-08-21 19:15:40|||||||||1
1755803750000|2025-08-21 19:15:50|||||||||9
1755803760000|2025-08-21 19:16:00|||||||||3
1755803770000|2025-08-21 19:16:10|||||||||2
1755803790000|2025-08-21 19:16:30|||||||||2
1755803800000|2025-08-21 19:16:40|||||||||7
1755803810000|2025-08-21 19:16:50|||||||||3
1755803830000|2025-08-21 19:17:10|||||||||27
1755803850000|2025-08-21 19:17:30|||||||||2
1755803860000|2025-08-21 19:17:40|||||||||2
1755803870000|2025-08-21 19:17:50|||||||||1
1755803910000|2025-08-21 19:18:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1755803920000|2025-08-21 19:18:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1755803940000|2025-08-21 19:19:00|||||||||1
1755803950000|2025-08-21 19:19:10|||||||||4
1755803960000|2025-08-21 19:19:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1755803970000|2025-08-21 19:19:30|||||||||1
1755803980000|2025-08-21 19:19:40|||||||||1
1755803990000|2025-08-21 19:19:50|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|20
1755804010000|2025-08-21 19:20:10|||||||||25
1755804020000|2025-08-21 19:20:20|||||||||1
1755804030000|2025-08-21 19:20:30|||||||||4
1755804040000|2025-08-21 19:20:40|||||||||2
1755804050000|2025-08-21 19:20:50|||||||||1
1755804060000|2025-08-21 19:21:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1755804070000|2025-08-21 19:21:10|||||||||1
1755804080000|2025-08-21 19:21:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1755804100000|2025-08-21 19:21:40|||||||||1
1755804110000|2025-08-21 19:21:50|||||||||8
1755804120000|2025-08-21 19:22:00|||||||||1
1755804130000|2025-08-21 19:22:10|||||||||2
1755804150000|2025-08-21 19:22:30|||||||||6
1755804160000|2025-08-21 19:22:40|||||||||1
1755804170000|2025-08-21 19:22:50|||||||||6
1755804180000|2025-08-21 19:23:00|||||||||10
1755804200000|2025-08-21 19:23:20|||||||||31
1755804210000|2025-08-21 19:23:30|||||||||6
1755804220000|2025-08-21 19:23:40|||||||||1
1755804230000|2025-08-21 19:23:50|||||||||4
1755804240000|2025-08-21 19:24:00|||||||||1
1755804250000|2025-08-21 19:24:10|||||||||5
1755804270000|2025-08-21 19:24:30|||||||||3
1755804280000|2025-08-21 19:24:40|||||||||5
1755804290000|2025-08-21 19:24:50|||||||||1
1755804320000|2025-08-21 19:25:20|||||||||8
1755804340000|2025-08-21 19:25:40|||||||||1
1755804370000|2025-08-21 19:26:10|||||||||9
1755804380000|2025-08-21 19:26:20|||||||||6
1755804390000|2025-08-21 19:26:30|||||||||1
1755804400000|2025-08-21 19:26:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1755804410000|2025-08-21 19:26:50|||||||||3
1755804420000|2025-08-21 19:27:00|||||||||4
1755804430000|2025-08-21 19:27:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|214
1755804440000|2025-08-21 19:27:20|||||||||1
1755804450000|2025-08-21 19:27:30|||||||||1
1755804460000|2025-08-21 19:27:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1755804470000|2025-08-21 19:27:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|1
1755804480000|2025-08-21 19:28:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1755804490000|2025-08-21 19:28:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|50
1755804500000|2025-08-21 19:28:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755804520000|2025-08-21 19:28:40|||||||||1
1755804540000|2025-08-21 19:29:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1755804550000|2025-08-21 19:29:10|||||||||1
1755804570000|2025-08-21 19:29:30|||||||||2
1755804590000|2025-08-21 19:29:50|||||||||7
1755804600000|2025-08-21 19:30:00|||||||||21
1755804610000|2025-08-21 19:30:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1755804620000|2025-08-21 19:30:20|||||||||16
1755804650000|2025-08-21 19:30:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1755804660000|2025-08-21 19:31:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1755804670000|2025-08-21 19:31:10|||||||||1
1755804680000|2025-08-21 19:31:20|||||||||39
1755804690000|2025-08-21 19:31:30|||||||||39
1755804700000|2025-08-21 19:31:40|||||||||9
1755804710000|2025-08-21 19:31:50|||||||||15
1755804720000|2025-08-21 19:32:00|||||||||14
1755804740000|2025-08-21 19:32:20|||||||||1
1755804750000|2025-08-21 19:32:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|102
1755804760000|2025-08-21 19:32:40|||||||||4
1755804770000|2025-08-21 19:32:50|||||||||13
1755804780000|2025-08-21 19:33:00|||||||||75
1755804790000|2025-08-21 19:33:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1755804810000|2025-08-21 19:33:30|||||||||3
1755804820000|2025-08-21 19:33:40|||||||||13
1755804830000|2025-08-21 19:33:50|||||||||4
1755804850000|2025-08-21 19:34:10|||||||||16
1755804870000|2025-08-21 19:34:30|||||||||2
1755804880000|2025-08-21 19:34:40|||||||||4
1755804890000|2025-08-21 19:34:50|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|64
1755804900000|2025-08-21 19:35:00|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|63
1755804910000|2025-08-21 19:35:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|10
1755804920000|2025-08-21 19:35:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1755804930000|2025-08-21 19:35:30|||||||||2
1755804940000|2025-08-21 19:35:40|||||||||1
1755804950000|2025-08-21 19:35:50|||||||||6
1755804960000|2025-08-21 19:36:00|||||||||14
1755804970000|2025-08-21 19:36:10|||||||||38
1755804980000|2025-08-21 19:36:20|||||||||15
1755804990000|2025-08-21 19:36:30|||||||||14
1755805010000|2025-08-21 19:36:50|||||||||11
1755805020000|2025-08-21 19:37:00|||||||||25
1755805030000|2025-08-21 19:37:10|||||||||3
1755805040000|2025-08-21 19:37:20|||||||||24
1755805050000|2025-08-21 19:37:30|||||||||1
1755805070000|2025-08-21 19:37:50|||||||||4
1755805080000|2025-08-21 19:38:00|||||||||2
1755805090000|2025-08-21 19:38:10|||||||||2
1755805100000|2025-08-21 19:38:20|||||||||2
1755805110000|2025-08-21 19:38:30|||||||||14
1755805130000|2025-08-21 19:38:50|||||||||19
1755805140000|2025-08-21 19:39:00|||||||||12
1755805150000|2025-08-21 19:39:10|||||||||1
1755805160000|2025-08-21 19:39:20|||||||||1
1755805170000|2025-08-21 19:39:30|||||||||16
1755805180000|2025-08-21 19:39:40|||||||||14
1755805200000|2025-08-21 19:40:00|||||||||8
1755805210000|2025-08-21 19:40:10|||||||||12
1755805220000|2025-08-21 19:40:20|||||||||64
1755805230000|2025-08-21 19:40:30|||||||||3
1755805240000|2025-08-21 19:40:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|32
1755805250000|2025-08-21 19:40:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|39
1755805260000|2025-08-21 19:41:00|||||||||2
1755805270000|2025-08-21 19:41:10|||||||||8
1755805280000|2025-08-21 19:41:20|||||||||1
1755805290000|2025-08-21 19:41:30|||||||||3
1755805300000|2025-08-21 19:41:40|||||||||2
1755805310000|2025-08-21 19:41:50|||||||||1
1755805320000|2025-08-21 19:42:00|||||||||13
1755805330000|2025-08-21 19:42:10|||||||||5
1755805340000|2025-08-21 19:42:20|||||||||17
1755805350000|2025-08-21 19:42:30|||||||||1
1755805370000|2025-08-21 19:42:50|||||||||13
1755805380000|2025-08-21 19:43:00|||||||||1
1755805390000|2025-08-21 19:43:10|||||||||9
1755805400000|2025-08-21 19:43:20|||||||||16
1755805410000|2025-08-21 19:43:30|||||||||1
1755805420000|2025-08-21 19:43:40|||||||||13
1755805430000|2025-08-21 19:43:50|||||||||8
1755805440000|2025-08-21 19:44:00|||||||||16
1755805450000|2025-08-21 19:44:10|||||||||23
1755805460000|2025-08-21 19:44:20|||||||||16
1755805480000|2025-08-21 19:44:40|||||||||1
1755805490000|2025-08-21 19:44:50|||||||||22
1755805500000|2025-08-21 19:45:00|||||||||2
1755805510000|2025-08-21 19:45:10|||||||||8
1755805520000|2025-08-21 19:45:20|||||||||1
1755805530000|2025-08-21 19:45:30|||||||||1
1755805540000|2025-08-21 19:45:40|||||||||14
1755805550000|2025-08-21 19:45:50|||||||||10
1755805560000|2025-08-21 19:46:00|||||||||40
1755805570000|2025-08-21 19:46:10|||||||||5
1755805580000|2025-08-21 19:46:20|||||||||25
1755805590000|2025-08-21 19:46:30|||||||||4
1755805600000|2025-08-21 19:46:40|||||||||14
1755805610000|2025-08-21 19:46:50|||||||||2
1755805620000|2025-08-21 19:47:00|||||||||13
1755805630000|2025-08-21 19:47:10|||||||||1
1755805640000|2025-08-21 19:47:20|||||||||4
1755805650000|2025-08-21 19:47:30|||||||||2
1755805660000|2025-08-21 19:47:40|||||||||12
1755805670000|2025-08-21 19:47:50|||||||||23
1755805690000|2025-08-21 19:48:10|||||||||1
1755805700000|2025-08-21 19:48:20|||||||||14
1755805710000|2025-08-21 19:48:30|||||||||1
1755805720000|2025-08-21 19:48:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1755805730000|2025-08-21 19:48:50|||||||||14
1755805740000|2025-08-21 19:49:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1755805750000|2025-08-21 19:49:10|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|2
1755805760000|2025-08-21 19:49:20|||||||||16
1755805770000|2025-08-21 19:49:30|||||||||4
1755805780000|2025-08-21 19:49:40|||||||||2
1755805790000|2025-08-21 19:49:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|24
1755805800000|2025-08-21 19:50:00|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|23
1755805810000|2025-08-21 19:50:10|||||||||17
1755805820000|2025-08-21 19:50:20|||||||||17
1755805830000|2025-08-21 19:50:30|||||||||30
1755805840000|2025-08-21 19:50:40|||||||||13
1755805850000|2025-08-21 19:50:50|||||||||15
1755805860000|2025-08-21 19:51:00|||||||||16
1755805870000|2025-08-21 19:51:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|106
1755805880000|2025-08-21 19:51:20|||||||||3
1755805890000|2025-08-21 19:51:30|||||||||42
1755805900000|2025-08-21 19:51:40|||||||||1
1755805910000|2025-08-21 19:51:50|||||||||77
1755805920000|2025-08-21 19:52:00|||||||||42
1755805930000|2025-08-21 19:52:10|||||||||1
1755805940000|2025-08-21 19:52:20|||||||||21
1755805950000|2025-08-21 19:52:30|||||||||17
1755805960000|2025-08-21 19:52:40|||||||||35
1755805970000|2025-08-21 19:52:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1755805980000|2025-08-21 19:53:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|67
1755805990000|2025-08-21 19:53:10|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|59
1755806000000|2025-08-21 19:53:20|||||||||11
1755806010000|2025-08-21 19:53:30|||||||||15
1755806020000|2025-08-21 19:53:40|||||||||16
1755806030000|2025-08-21 19:53:50|||||||||53
1755806040000|2025-08-21 19:54:00|||||||||2
1755806050000|2025-08-21 19:54:10|||||||||35
1755806060000|2025-08-21 19:54:20|||||||||10
1755806070000|2025-08-21 19:54:30|||||||||37
1755806080000|2025-08-21 19:54:40|||||||||28
1755806090000|2025-08-21 19:54:50|||||||||11
1755806100000|2025-08-21 19:55:00|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|90
1755806110000|2025-08-21 19:55:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|119
1755806120000|2025-08-21 19:55:20|||||||||17
1755806130000|2025-08-21 19:55:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|168
1755806140000|2025-08-21 19:55:40|||||||||1
1755806150000|2025-08-21 19:55:50|||||||||17
1755806160000|2025-08-21 19:56:00|||||||||21
1755806170000|2025-08-21 19:56:10|||||||||31
1755806180000|2025-08-21 19:56:20|||||||||39
1755806190000|2025-08-21 19:56:30|||||||||35
1755806200000|2025-08-21 19:56:40|||||||||5
1755806210000|2025-08-21 19:56:50|||||||||20
1755806220000|2025-08-21 19:57:00|||||||||1
1755806230000|2025-08-21 19:57:10|||||||||28
1755806240000|2025-08-21 19:57:20|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|304
1755806250000|2025-08-21 19:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|14
1755806260000|2025-08-21 19:57:40|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|76
1755806270000|2025-08-21 19:57:50|||||||||6
1755806280000|2025-08-21 19:58:00|||||||||46
1755806290000|2025-08-21 19:58:10|||||||||49
1755806300000|2025-08-21 19:58:20|||||||||32
1755806310000|2025-08-21 19:58:30|||||||||556
1755806320000|2025-08-21 19:58:40|18.8|18.64|18.84|18.68|18.84|18.68|18.79|18.63|294
1755806330000|2025-08-21 19:58:50|||||||||114
1755806340000|2025-08-21 19:59:00|||||||||103
1755806350000|2025-08-21 19:59:10|||||||||86
1755806360000|2025-08-21 19:59:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|284
1755806370000|2025-08-21 19:59:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|560
1755806380000|2025-08-21 19:59:40|||||||||340
1755806390000|2025-08-21 19:59:50|||||||||151
1755806400000|2025-08-21 20:00:00|||||||||232
1755806410000|2025-08-21 20:00:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|112
1755806420000|2025-08-21 20:00:20|||||||||8
1755806430000|2025-08-21 20:00:30|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|284
1755806440000|2025-08-21 20:00:40|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|11
1755806450000|2025-08-21 20:00:50|||||||||7
1755806460000|2025-08-21 20:01:00|||||||||2
1755806470000|2025-08-21 20:01:10|||||||||2
1755806480000|2025-08-21 20:01:20|||||||||1
1755806490000|2025-08-21 20:01:30|||||||||1
1755806500000|2025-08-21 20:01:40|||||||||101
1755806520000|2025-08-21 20:02:00|||||||||2
1755806540000|2025-08-21 20:02:20|||||||||1
1755806550000|2025-08-21 20:02:30|||||||||100
1755806570000|2025-08-21 20:02:50|||||||||2
1755806580000|2025-08-21 20:03:00|||||||||4
1755806590000|2025-08-21 20:03:10|||||||||17
1755806600000|2025-08-21 20:03:20|||||||||6
1755806610000|2025-08-21 20:03:30|||||||||5
1755806620000|2025-08-21 20:03:40|||||||||5
1755806630000|2025-08-21 20:03:50|||||||||4
1755806650000|2025-08-21 20:04:10|||||||||1
1755806660000|2025-08-21 20:04:20|||||||||4
1755806670000|2025-08-21 20:04:30|||||||||2
1755806680000|2025-08-21 20:04:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|495
1755806690000|2025-08-21 20:04:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|43
1755806700000|2025-08-21 20:05:00|||||||||15
1755806710000|2025-08-21 20:05:10|||||||||3
1755806720000|2025-08-21 20:05:20|||||||||3
1755806730000|2025-08-21 20:05:30|||||||||1
1755806760000|2025-08-21 20:06:00|||||||||1
1755806800000|2025-08-21 20:06:40|||||||||68
1755806820000|2025-08-21 20:07:00|||||||||5
1755806840000|2025-08-21 20:07:20|||||||||1
1755806910000|2025-08-21 20:08:30|||||||||44
1755806920000|2025-08-21 20:08:40|||||||||1
1755806950000|2025-08-21 20:09:10|||||||||2
1755806970000|2025-08-21 20:09:30|||||||||4
1755806980000|2025-08-21 20:09:40|||||||||1
1755806990000|2025-08-21 20:09:50|||||||||2
1755807020000|2025-08-21 20:10:20|||||||||1
1755807030000|2025-08-21 20:10:30|||||||||8
1755807040000|2025-08-21 20:10:40|||||||||1
1755807060000|2025-08-21 20:11:00|||||||||3
1755807070000|2025-08-21 20:11:10|||||||||3
1755807080000|2025-08-21 20:11:20|||||||||1
1755807090000|2025-08-21 20:11:30|||||||||2
1755807100000|2025-08-21 20:11:40|||||||||1
1755807110000|2025-08-21 20:11:50|||||||||5
1755807130000|2025-08-21 20:12:10|||||||||2
1755807160000|2025-08-21 20:12:40|||||||||1
1755807180000|2025-08-21 20:13:00|||||||||1
1755807200000|2025-08-21 20:13:20|||||||||1
1755807220000|2025-08-21 20:13:40|||||||||1
1755807230000|2025-08-21 20:13:50|||||||||59
1755807240000|2025-08-21 20:14:00|||||||||1
1755807250000|2025-08-21 20:14:10|||||||||3
1755807260000|2025-08-21 20:14:20|||||||||2
1755807270000|2025-08-21 20:14:30|||||||||2
1755807280000|2025-08-21 20:14:40|||||||||7
1755807290000|2025-08-21 20:14:50|||||||||5
1755808450000|2025-08-21 20:34:10|||||||||1
1755808870000|2025-08-21 20:41:10|||||||||4
1755808970000|2025-08-21 20:42:50|||||||||1
1755809080000|2025-08-21 20:44:40|||||||||7
1755809100000|2025-08-21 20:45:00|||||||||2
1755809110000|2025-08-21 20:45:10|||||||||1
1755809250000|2025-08-21 20:47:30|||||||||11
1755809330000|2025-08-21 20:48:50|||||||||1
1755809370000|2025-08-21 20:49:30|||||||||15
1755809430000|2025-08-21 20:50:30|||||||||13
1755809460000|2025-08-21 20:51:00|||||||||29
1755809480000|2025-08-21 20:51:20|||||||||1
1755809500000|2025-08-21 20:51:40|||||||||1
1755809640000|2025-08-21 20:54:00|||||||||1
1755809660000|2025-08-21 20:54:20|||||||||11
1755809710000|2025-08-21 20:55:10|||||||||1
1755809740000|2025-08-21 20:55:40|||||||||4
1755809760000|2025-08-21 20:56:00|||||||||1
1755809820000|2025-08-21 20:57:00|||||||||1
1755809830000|2025-08-21 20:57:10|||||||||15
1755809850000|2025-08-21 20:57:30|||||||||35
1755809860000|2025-08-21 20:57:40|||||||||13
1755809870000|2025-08-21 20:57:50|||||||||13
1755809880000|2025-08-21 20:58:00|||||||||1
1755809890000|2025-08-21 20:58:10|||||||||1
1755809930000|2025-08-21 20:58:50|||||||||2
1755809940000|2025-08-21 20:59:00|||||||||15
1755809950000|2025-08-21 20:59:10|||||||||6
1755809970000|2025-08-21 20:59:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|497
1755809980000|2025-08-21 20:59:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|164
1755809990000|2025-08-21 20:59:50|||||||||2
1755813610000|2025-08-21 22:00:10|||||||||10
1755813620000|2025-08-21 22:00:20|||||||||3
1755813650000|2025-08-21 22:00:50|||||||||1
1755813660000|2025-08-21 22:01:00|||||||||21
1755813670000|2025-08-21 22:01:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|72
1755813690000|2025-08-21 22:01:30|||||||||3
1755813790000|2025-08-21 22:03:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|4
1755813820000|2025-08-21 22:03:40|||||||||13
1755813880000|2025-08-21 22:04:40|||||||||1
1755813910000|2025-08-21 22:05:10|||||||||1
1755813920000|2025-08-21 22:05:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1755813940000|2025-08-21 22:05:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1755814080000|2025-08-21 22:08:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755814090000|2025-08-21 22:08:10|||||||||1
1755814120000|2025-08-21 22:08:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1755814200000|2025-08-21 22:10:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755814210000|2025-08-21 22:10:10|||||||||1
1755814390000|2025-08-21 22:13:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|27
1755814500000|2025-08-21 22:15:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1755814680000|2025-08-21 22:18:00|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|0
1755814690000|2025-08-21 22:18:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1755814700000|2025-08-21 22:18:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1755814820000|2025-08-21 22:20:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|0
1755815100000|2025-08-21 22:25:00|||||||||4
1755815120000|2025-08-21 22:25:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|37
1755815230000|2025-08-21 22:27:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1755815270000|2025-08-21 22:27:50|||||||||1
1755815290000|2025-08-21 22:28:10|||||||||1
1755815360000|2025-08-21 22:29:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755815370000|2025-08-21 22:29:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1755815510000|2025-08-21 22:31:50|||||||||1
1755815550000|2025-08-21 22:32:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1755815570000|2025-08-21 22:32:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1755815650000|2025-08-21 22:34:10|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|5
1755815810000|2025-08-21 22:36:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1755815850000|2025-08-21 22:37:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1755816290000|2025-08-21 22:44:50|||||||||34
1755816480000|2025-08-21 22:48:00|||||||||1
1755817700000|2025-08-21 23:08:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|75
1755818220000|2025-08-21 23:17:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1755818440000|2025-08-21 23:20:40|||||||||1
1755818490000|2025-08-21 23:21:30|||||||||1
1755818960000|2025-08-21 23:29:20|||||||||1
1755818970000|2025-08-21 23:29:30|||||||||4
1755819100000|2025-08-21 23:31:40|||||||||25
1755819220000|2025-08-21 23:33:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1755819360000|2025-08-21 23:36:00|||||||||1
1755819620000|2025-08-21 23:40:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|37
1755819940000|2025-08-21 23:45:40|||||||||1
1755820200000|2025-08-21 23:50:00|||||||||5
1755820360000|2025-08-21 23:52:40|||||||||8
1755820660000|2025-08-21 23:57:40|||||||||4
1755820780000|2025-08-21 23:59:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1755820800000|2025-08-22 00:00:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|61
1755820810000|2025-08-22 00:00:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|15
1755820820000|2025-08-22 00:00:20|||||||||40
1755820880000|2025-08-22 00:01:20|||||||||2
1755820900000|2025-08-22 00:01:40|||||||||2
1755820910000|2025-08-22 00:01:50|||||||||1
1755820930000|2025-08-22 00:02:10|||||||||1
1755820970000|2025-08-22 00:02:50|||||||||1
1755820990000|2025-08-22 00:03:10|||||||||33
1755821010000|2025-08-22 00:03:30|||||||||2
1755821150000|2025-08-22 00:05:50|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|54
1755821220000|2025-08-22 00:07:00|||||||||16
1755821230000|2025-08-22 00:07:10|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|29
1755821240000|2025-08-22 00:07:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1755821250000|2025-08-22 00:07:30|||||||||11
1755821440000|2025-08-22 00:10:40|||||||||1
1755821530000|2025-08-22 00:12:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|37
1755821540000|2025-08-22 00:12:20|||||||||6
1755821550000|2025-08-22 00:12:30|||||||||3
1755821560000|2025-08-22 00:12:40|||||||||25
1755821570000|2025-08-22 00:12:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|12
1755821590000|2025-08-22 00:13:10|||||||||5
1755821670000|2025-08-22 00:14:30|||||||||1
1755821680000|2025-08-22 00:14:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|87
1755821690000|2025-08-22 00:14:50|||||||||12
1755821700000|2025-08-22 00:15:00|||||||||17
1755821710000|2025-08-22 00:15:10|||||||||3
1755821730000|2025-08-22 00:15:30|||||||||1
1755821740000|2025-08-22 00:15:40|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|5
1755821780000|2025-08-22 00:16:20|||||||||1
1755821810000|2025-08-22 00:16:50|||||||||1
1755821870000|2025-08-22 00:17:50|||||||||1
1755821890000|2025-08-22 00:18:10|||||||||1
1755821930000|2025-08-22 00:18:50|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|24
1755822030000|2025-08-22 00:20:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|10
1755822040000|2025-08-22 00:20:40|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|16
1755822070000|2025-08-22 00:21:10|||||||||3
1755822120000|2025-08-22 00:22:00|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|1
1755822130000|2025-08-22 00:22:10|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|1
1755822140000|2025-08-22 00:22:20|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|0
1755822170000|2025-08-22 00:22:50|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|4
1755822180000|2025-08-22 00:23:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1755822190000|2025-08-22 00:23:10|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1755822200000|2025-08-22 00:23:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|4
1755822220000|2025-08-22 00:23:40|||||||||3
1755822370000|2025-08-22 00:26:10|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|2
1755822380000|2025-08-22 00:26:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1755822390000|2025-08-22 00:26:30|||||||||1
1755822400000|2025-08-22 00:26:40|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|2
1755822410000|2025-08-22 00:26:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1755822440000|2025-08-22 00:27:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1755822450000|2025-08-22 00:27:30|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|0
1755822460000|2025-08-22 00:27:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1755822480000|2025-08-22 00:28:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1755822490000|2025-08-22 00:28:10|||||||||2
1755822890000|2025-08-22 00:34:50|||||||||1
1755824170000|2025-08-22 00:56:10|||||||||1
1755824320000|2025-08-22 00:58:40|||||||||1
1755824360000|2025-08-22 00:59:20|||||||||8
1755824420000|2025-08-22 01:00:20|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|14
1755824440000|2025-08-22 01:00:40|||||||||1
1755824460000|2025-08-22 01:01:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1755824490000|2025-08-22 01:01:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|22
1755824520000|2025-08-22 01:02:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755824530000|2025-08-22 01:02:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755824840000|2025-08-22 01:07:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|12
1755824890000|2025-08-22 01:08:10|||||||||1
1755824970000|2025-08-22 01:09:30|||||||||1
1755825240000|2025-08-22 01:14:00|||||||||1
1755825340000|2025-08-22 01:15:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|35
1755825440000|2025-08-22 01:17:20|||||||||15
1755825530000|2025-08-22 01:18:50|||||||||3
1755825770000|2025-08-22 01:22:50|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|13
1755825840000|2025-08-22 01:24:00|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|0
1755826180000|2025-08-22 01:29:40|||||||||1
1755826410000|2025-08-22 01:33:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1755826530000|2025-08-22 01:35:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755826680000|2025-08-22 01:38:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755826700000|2025-08-22 01:38:20|||||||||5
1755826760000|2025-08-22 01:39:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1755826780000|2025-08-22 01:39:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1755826790000|2025-08-22 01:39:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755826810000|2025-08-22 01:40:10|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|0
1755826820000|2025-08-22 01:40:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1755826930000|2025-08-22 01:42:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|9
1755827180000|2025-08-22 01:46:20|||||||||7
1755827310000|2025-08-22 01:48:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1755827320000|2025-08-22 01:48:40|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|8
1755827330000|2025-08-22 01:48:50|||||||||10
1755827340000|2025-08-22 01:49:00|||||||||1
1755827410000|2025-08-22 01:50:10|18.88|18.72|18.86|18.7|18.9|18.74|18.86|18.7|9
1755827430000|2025-08-22 01:50:30|||||||||1
1755827800000|2025-08-22 01:56:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755828010000|2025-08-22 02:00:10|||||||||1
1755828510000|2025-08-22 02:08:30|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|6
1755828630000|2025-08-22 02:10:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1755828640000|2025-08-22 02:10:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1755828650000|2025-08-22 02:10:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755828720000|2025-08-22 02:12:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1755829560000|2025-08-22 02:26:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|12
1755830200000|2025-08-22 02:36:40|||||||||3
1755830530000|2025-08-22 02:42:10|||||||||1
1755831350000|2025-08-22 02:55:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1755831420000|2025-08-22 02:57:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|14
1755831470000|2025-08-22 02:57:50|||||||||1
1755831670000|2025-08-22 03:01:10|||||||||1
1755831720000|2025-08-22 03:02:00|||||||||1
1755831750000|2025-08-22 03:02:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1755831770000|2025-08-22 03:02:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|10
1755831780000|2025-08-22 03:03:00|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|2
1755831800000|2025-08-22 03:03:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1755831810000|2025-08-22 03:03:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1755831820000|2025-08-22 03:03:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1755831830000|2025-08-22 03:03:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1755831840000|2025-08-22 03:04:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1755831860000|2025-08-22 03:04:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1755831910000|2025-08-22 03:05:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|0
1755831940000|2025-08-22 03:05:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1755831950000|2025-08-22 03:05:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1755832090000|2025-08-22 03:08:10|||||||||3
1755832260000|2025-08-22 03:11:00|||||||||2
1755832850000|2025-08-22 03:20:50|||||||||1
1755833020000|2025-08-22 03:23:40|||||||||1
1755833590000|2025-08-22 03:33:10|||||||||5
1755833720000|2025-08-22 03:35:20|||||||||10
1755833760000|2025-08-22 03:36:00|||||||||3
1755833790000|2025-08-22 03:36:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1755834180000|2025-08-22 03:43:00|||||||||1
1755834370000|2025-08-22 03:46:10|||||||||6
1755835770000|2025-08-22 04:09:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|47
1755835780000|2025-08-22 04:09:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1755835790000|2025-08-22 04:09:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1755836160000|2025-08-22 04:16:00|||||||||2
1755836600000|2025-08-22 04:23:20|||||||||3
1755836610000|2025-08-22 04:23:30|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|6
1755836870000|2025-08-22 04:27:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1755837050000|2025-08-22 04:30:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1755837100000|2025-08-22 04:31:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1755837120000|2025-08-22 04:32:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1755837470000|2025-08-22 04:37:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1755837570000|2025-08-22 04:39:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|34
1755837970000|2025-08-22 04:46:10|||||||||1
1755838280000|2025-08-22 04:51:20|||||||||3
1755838490000|2025-08-22 04:54:50|||||||||1
1755838610000|2025-08-22 04:56:50|||||||||1
1755838800000|2025-08-22 05:00:00|||||||||2
1755838820000|2025-08-22 05:00:20|||||||||1
1755838840000|2025-08-22 05:00:40|||||||||2
1755839070000|2025-08-22 05:04:30|||||||||1
1755839100000|2025-08-22 05:05:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|31
1755839150000|2025-08-22 05:05:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1755839220000|2025-08-22 05:07:00|||||||||1
1755840010000|2025-08-22 05:20:10|||||||||1
1755840170000|2025-08-22 05:22:50|||||||||2
1755840220000|2025-08-22 05:23:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1755840320000|2025-08-22 05:25:20|||||||||1
1755840340000|2025-08-22 05:25:40|||||||||2
1755840440000|2025-08-22 05:27:20|||||||||1
1755840760000|2025-08-22 05:32:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|12
1755841150000|2025-08-22 05:39:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1755841500000|2025-08-22 05:45:00|||||||||6
1755841510000|2025-08-22 05:45:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755841540000|2025-08-22 05:45:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1755842150000|2025-08-22 05:55:50|||||||||1
1755842240000|2025-08-22 05:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1755842280000|2025-08-22 05:58:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1755842400000|2025-08-22 06:00:00|||||||||1
1755842640000|2025-08-22 06:04:00|||||||||12
1755842690000|2025-08-22 06:04:50|||||||||1
1755842760000|2025-08-22 06:06:00|||||||||2
1755842880000|2025-08-22 06:08:00|||||||||1
1755842920000|2025-08-22 06:08:40|||||||||1
1755843570000|2025-08-22 06:19:30|||||||||1
1755844030000|2025-08-22 06:27:10|||||||||1
1755844100000|2025-08-22 06:28:20|||||||||1
1755844260000|2025-08-22 06:31:00|||||||||1
1755844560000|2025-08-22 06:36:00|||||||||15
1755844570000|2025-08-22 06:36:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1755844610000|2025-08-22 06:36:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|11
1755844620000|2025-08-22 06:37:00|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|11
1755844670000|2025-08-22 06:37:50|||||||||38
1755844710000|2025-08-22 06:38:30|||||||||1
1755844750000|2025-08-22 06:39:10|||||||||1
1755844830000|2025-08-22 06:40:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|19
1755844840000|2025-08-22 06:40:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1755844850000|2025-08-22 06:40:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1755844860000|2025-08-22 06:41:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1755844870000|2025-08-22 06:41:10|||||||||1
1755844880000|2025-08-22 06:41:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|13
1755844910000|2025-08-22 06:41:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1755844920000|2025-08-22 06:42:00|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|11
1755844930000|2025-08-22 06:42:10|||||||||1
1755844940000|2025-08-22 06:42:20|||||||||1
1755845010000|2025-08-22 06:43:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1755845040000|2025-08-22 06:44:00|||||||||1
1755845050000|2025-08-22 06:44:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|18
1755845060000|2025-08-22 06:44:20|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|13
1755845120000|2025-08-22 06:45:20|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|24
1755845170000|2025-08-22 06:46:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1755845180000|2025-08-22 06:46:20|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|0
1755845190000|2025-08-22 06:46:30|19.08|18.92|19.1|18.94|19.1|18.94|19.06|18.9|0
1755845200000|2025-08-22 06:46:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1755845210000|2025-08-22 06:46:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1755845240000|2025-08-22 06:47:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|1
1755845360000|2025-08-22 06:49:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1755845440000|2025-08-22 06:50:40|||||||||1
1755845650000|2025-08-22 06:54:10|||||||||1
1755845660000|2025-08-22 06:54:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1755845680000|2025-08-22 06:54:40|||||||||1
1755845760000|2025-08-22 06:56:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1755845790000|2025-08-22 06:56:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1755845810000|2025-08-22 06:56:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1755845820000|2025-08-22 06:57:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1755845880000|2025-08-22 06:58:00|||||||||1
1755846000000|2025-08-22 07:00:00|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|4
1755846020000|2025-08-22 07:00:20|||||||||4
1755846160000|2025-08-22 07:02:40|||||||||2
1755846240000|2025-08-22 07:04:00|||||||||1
1755846260000|2025-08-22 07:04:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1755846270000|2025-08-22 07:04:30|||||||||4
1755846290000|2025-08-22 07:04:50|||||||||2
1755846320000|2025-08-22 07:05:20|||||||||9
1755846460000|2025-08-22 07:07:40|||||||||1
1755846540000|2025-08-22 07:09:00|||||||||1
1755846700000|2025-08-22 07:11:40|||||||||1
1755846780000|2025-08-22 07:13:00|||||||||1
1755846840000|2025-08-22 07:14:00|||||||||1
1755846900000|2025-08-22 07:15:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|32
1755846950000|2025-08-22 07:15:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1755846990000|2025-08-22 07:16:30|||||||||2
1755847150000|2025-08-22 07:19:10|||||||||1
1755847560000|2025-08-22 07:26:00|||||||||1
1755847830000|2025-08-22 07:30:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|313
1755847850000|2025-08-22 07:30:50|||||||||3
1755847860000|2025-08-22 07:31:00|||||||||7
1755847890000|2025-08-22 07:31:30|||||||||2
1755847940000|2025-08-22 07:32:20|||||||||1
1755848380000|2025-08-22 07:39:40|||||||||1
1755848500000|2025-08-22 07:41:40|||||||||2
1755848520000|2025-08-22 07:42:00|||||||||1
1755848540000|2025-08-22 07:42:20|||||||||1
1755848550000|2025-08-22 07:42:30|||||||||1
1755848670000|2025-08-22 07:44:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|38
1755849240000|2025-08-22 07:54:00|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|51
1755849250000|2025-08-22 07:54:10|||||||||1
1755849260000|2025-08-22 07:54:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1755849270000|2025-08-22 07:54:30|||||||||4
1755849290000|2025-08-22 07:54:50|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|5
1755849300000|2025-08-22 07:55:00|||||||||1
1755849320000|2025-08-22 07:55:20|||||||||1
1755849350000|2025-08-22 07:55:50|||||||||1
1755849410000|2025-08-22 07:56:50|||||||||5
1755849450000|2025-08-22 07:57:30|||||||||1
1755849600000|2025-08-22 08:00:00|||||||||2
1755849610000|2025-08-22 08:00:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1755849630000|2025-08-22 08:00:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1755849660000|2025-08-22 08:01:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1755849690000|2025-08-22 08:01:30|||||||||2
1755849910000|2025-08-22 08:05:10|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|0
1755849920000|2025-08-22 08:05:20|||||||||1
1755849990000|2025-08-22 08:06:30|||||||||1
1755850060000|2025-08-22 08:07:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1755850070000|2025-08-22 08:07:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1755850110000|2025-08-22 08:08:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1755850280000|2025-08-22 08:11:20|||||||||1
1755850310000|2025-08-22 08:11:50|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|57
1755850330000|2025-08-22 08:12:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1755850370000|2025-08-22 08:12:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1755850390000|2025-08-22 08:13:10|||||||||2
1755850610000|2025-08-22 08:16:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1755850670000|2025-08-22 08:17:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|20
1755850680000|2025-08-22 08:18:00|||||||||4
1755850690000|2025-08-22 08:18:10|||||||||5
1755850750000|2025-08-22 08:19:10|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|3
1755850790000|2025-08-22 08:19:50|||||||||5
1755850890000|2025-08-22 08:21:30|||||||||26
1755850910000|2025-08-22 08:21:50|||||||||1
1755850980000|2025-08-22 08:23:00|||||||||2
1755851090000|2025-08-22 08:24:50|||||||||1
1755851110000|2025-08-22 08:25:10|||||||||2
1755851240000|2025-08-22 08:27:20|||||||||1
1755851670000|2025-08-22 08:34:30|||||||||1
1755851880000|2025-08-22 08:38:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|34
1755851960000|2025-08-22 08:39:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1755851980000|2025-08-22 08:39:40|||||||||11
1755852160000|2025-08-22 08:42:40|||||||||1
1755852180000|2025-08-22 08:43:00|||||||||64
1755852830000|2025-08-22 08:53:50|||||||||5
1755853020000|2025-08-22 08:57:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1755853070000|2025-08-22 08:57:50|||||||||1
1755853110000|2025-08-22 08:58:30|||||||||1
1755853150000|2025-08-22 08:59:10|||||||||3
1755853210000|2025-08-22 09:00:10|||||||||1
1755853300000|2025-08-22 09:01:40|||||||||1
1755853770000|2025-08-22 09:09:30|||||||||20
1755854610000|2025-08-22 09:23:30|||||||||1
1755854830000|2025-08-22 09:27:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1755854920000|2025-08-22 09:28:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1755854970000|2025-08-22 09:29:30|||||||||1
1755855510000|2025-08-22 09:38:30|||||||||8
1755856140000|2025-08-22 09:49:00|||||||||1
1755856990000|2025-08-22 10:03:10|||||||||3
1755857200000|2025-08-22 10:06:40|||||||||2
1755857810000|2025-08-22 10:16:50|||||||||3
1755858110000|2025-08-22 10:21:50|||||||||12
1755858130000|2025-08-22 10:22:10|||||||||2
1755858240000|2025-08-22 10:24:00|||||||||1
1755858370000|2025-08-22 10:26:10|||||||||23
1755858380000|2025-08-22 10:26:20|||||||||1
1755858560000|2025-08-22 10:29:20|||||||||1
1755858690000|2025-08-22 10:31:30|||||||||1
1755858740000|2025-08-22 10:32:20|||||||||1
1755858760000|2025-08-22 10:32:40|||||||||1
1755858800000|2025-08-22 10:33:20|||||||||1
1755859450000|2025-08-22 10:44:10|||||||||5
1755859500000|2025-08-22 10:45:00|||||||||3
1755859510000|2025-08-22 10:45:10|||||||||2
1755859700000|2025-08-22 10:48:20|||||||||5
1755859710000|2025-08-22 10:48:30|||||||||1
1755859810000|2025-08-22 10:50:10|||||||||1
1755859920000|2025-08-22 10:52:00|||||||||1
1755860200000|2025-08-22 10:56:40|||||||||14
1755860510000|2025-08-22 11:01:50|||||||||4
1755860520000|2025-08-22 11:02:00|||||||||1
1755860540000|2025-08-22 11:02:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1755860550000|2025-08-22 11:02:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755860560000|2025-08-22 11:02:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|7
1755860570000|2025-08-22 11:02:50|||||||||1
1755860830000|2025-08-22 11:07:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1755860860000|2025-08-22 11:07:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755860870000|2025-08-22 11:07:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1755860880000|2025-08-22 11:08:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755860910000|2025-08-22 11:08:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1755860940000|2025-08-22 11:09:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755860950000|2025-08-22 11:09:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1755860960000|2025-08-22 11:09:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755861000000|2025-08-22 11:10:00|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|30
1755861010000|2025-08-22 11:10:10|||||||||1
1755861020000|2025-08-22 11:10:20|||||||||1
1755861100000|2025-08-22 11:11:40|||||||||2
1755861250000|2025-08-22 11:14:10|||||||||1
1755861370000|2025-08-22 11:16:10|||||||||1
1755861500000|2025-08-22 11:18:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1755861510000|2025-08-22 11:18:30|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|26
1755861520000|2025-08-22 11:18:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1755861530000|2025-08-22 11:18:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|2
1755861540000|2025-08-22 11:19:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|3
1755861640000|2025-08-22 11:20:40|||||||||6
1755861660000|2025-08-22 11:21:00|||||||||1
1755862150000|2025-08-22 11:29:10|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|27
1755862220000|2025-08-22 11:30:20|||||||||5
1755862230000|2025-08-22 11:30:30|||||||||10
1755862350000|2025-08-22 11:32:30|||||||||1
1755862500000|2025-08-22 11:35:00|||||||||2
1755862530000|2025-08-22 11:35:30|||||||||1
1755862560000|2025-08-22 11:36:00|||||||||1
1755862570000|2025-08-22 11:36:10|||||||||2
1755862610000|2025-08-22 11:36:50|||||||||2
1755862650000|2025-08-22 11:37:30|||||||||2
1755862670000|2025-08-22 11:37:50|||||||||1
1755862680000|2025-08-22 11:38:00|||||||||1
1755862690000|2025-08-22 11:38:10|||||||||2
1755862730000|2025-08-22 11:38:50|||||||||2
1755862770000|2025-08-22 11:39:30|||||||||2
1755862830000|2025-08-22 11:40:30|||||||||2
1755862880000|2025-08-22 11:41:20|||||||||2
1755862940000|2025-08-22 11:42:20|||||||||2
1755862950000|2025-08-22 11:42:30|||||||||2
1755862990000|2025-08-22 11:43:10|||||||||2
1755863070000|2025-08-22 11:44:30|||||||||2
1755863090000|2025-08-22 11:44:50|||||||||2
1755863140000|2025-08-22 11:45:40|||||||||2
1755863190000|2025-08-22 11:46:30|||||||||18
1755863200000|2025-08-22 11:46:40|||||||||6
1755863210000|2025-08-22 11:46:50|||||||||14
1755863240000|2025-08-22 11:47:20|||||||||6
1755863270000|2025-08-22 11:47:50|||||||||2
1755863280000|2025-08-22 11:48:00|||||||||7
1755863290000|2025-08-22 11:48:10|||||||||2
1755863300000|2025-08-22 11:48:20|||||||||1
1755863360000|2025-08-22 11:49:20|||||||||2
1755863410000|2025-08-22 11:50:10|||||||||3
1755863420000|2025-08-22 11:50:20|||||||||3
1755863430000|2025-08-22 11:50:30|||||||||2
1755863510000|2025-08-22 11:51:50|||||||||3
1755863610000|2025-08-22 11:53:30|||||||||2
1755863720000|2025-08-22 11:55:20|||||||||2
1755863740000|2025-08-22 11:55:40|||||||||1
1755863820000|2025-08-22 11:57:00|||||||||1
1755863850000|2025-08-22 11:57:30|||||||||2
1755863910000|2025-08-22 11:58:30|||||||||1
1755863960000|2025-08-22 11:59:20|||||||||2
1755864080000|2025-08-22 12:01:20|||||||||54
1755864110000|2025-08-22 12:01:50|||||||||1
1755864220000|2025-08-22 12:03:40|||||||||1
1755864340000|2025-08-22 12:05:40|||||||||2
1755864380000|2025-08-22 12:06:20|||||||||2
1755864390000|2025-08-22 12:06:30|||||||||1
1755864400000|2025-08-22 12:06:40|||||||||1
1755864410000|2025-08-22 12:06:50|||||||||1
1755864480000|2025-08-22 12:08:00|||||||||2
1755864600000|2025-08-22 12:10:00|||||||||3
1755864610000|2025-08-22 12:10:10|||||||||1
1755864710000|2025-08-22 12:11:50|||||||||2
1755864830000|2025-08-22 12:13:50|||||||||4
1755864970000|2025-08-22 12:16:10|||||||||2
1755865010000|2025-08-22 12:16:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1755865030000|2025-08-22 12:17:10|||||||||5
1755865070000|2025-08-22 12:17:50|||||||||1
1755865100000|2025-08-22 12:18:20|||||||||14
1755865110000|2025-08-22 12:18:30|||||||||1
1755865150000|2025-08-22 12:19:10|||||||||19
1755865170000|2025-08-22 12:19:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1755865180000|2025-08-22 12:19:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|15
1755865190000|2025-08-22 12:19:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1755865200000|2025-08-22 12:20:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|0
1755865290000|2025-08-22 12:21:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1755865310000|2025-08-22 12:21:50|||||||||2
1755865320000|2025-08-22 12:22:00|||||||||21
1755865340000|2025-08-22 12:22:20|||||||||1
1755865420000|2025-08-22 12:23:40|||||||||1
1755865480000|2025-08-22 12:24:40|||||||||1
1755865570000|2025-08-22 12:26:10|||||||||4
1755865580000|2025-08-22 12:26:20|||||||||3
1755865620000|2025-08-22 12:27:00|||||||||3
1755865650000|2025-08-22 12:27:30|||||||||5
1755865760000|2025-08-22 12:29:20|||||||||1
1755865790000|2025-08-22 12:29:50|||||||||1
1755865810000|2025-08-22 12:30:10|||||||||1
1755865820000|2025-08-22 12:30:20|||||||||5
1755865860000|2025-08-22 12:31:00|||||||||1
1755865870000|2025-08-22 12:31:10|||||||||1
1755865880000|2025-08-22 12:31:20|||||||||9
1755865980000|2025-08-22 12:33:00|||||||||1
1755866070000|2025-08-22 12:34:30|||||||||1
1755866130000|2025-08-22 12:35:30|||||||||1
1755866150000|2025-08-22 12:35:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|23
1755866250000|2025-08-22 12:37:30|||||||||2
1755866290000|2025-08-22 12:38:10|||||||||1
1755866320000|2025-08-22 12:38:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|39
1755866340000|2025-08-22 12:39:00|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|7
1755866350000|2025-08-22 12:39:10|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|0
1755866360000|2025-08-22 12:39:20|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1755866370000|2025-08-22 12:39:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|10
1755866450000|2025-08-22 12:40:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1755866460000|2025-08-22 12:41:00|||||||||2
1755866480000|2025-08-22 12:41:20|||||||||28
1755866520000|2025-08-22 12:42:00|||||||||2
1755866580000|2025-08-22 12:43:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|14
1755866600000|2025-08-22 12:43:20|||||||||4
1755866630000|2025-08-22 12:43:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1755866720000|2025-08-22 12:45:20|||||||||2
1755866760000|2025-08-22 12:46:00|||||||||3
1755866930000|2025-08-22 12:48:50|||||||||25
1755866940000|2025-08-22 12:49:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|27
1755866980000|2025-08-22 12:49:40|||||||||2
1755867080000|2025-08-22 12:51:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1755867090000|2025-08-22 12:51:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1755867100000|2025-08-22 12:51:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1755867120000|2025-08-22 12:52:00|||||||||1
1755867160000|2025-08-22 12:52:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1755867170000|2025-08-22 12:52:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1755867190000|2025-08-22 12:53:10|||||||||1
1755867210000|2025-08-22 12:53:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755867230000|2025-08-22 12:53:50|||||||||1
1755867240000|2025-08-22 12:54:00|||||||||1
1755867550000|2025-08-22 12:59:10|||||||||1
1755867590000|2025-08-22 12:59:50|||||||||2
1755867620000|2025-08-22 13:00:20|||||||||4
1755867750000|2025-08-22 13:02:30|||||||||1
1755867920000|2025-08-22 13:05:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|32
1755867990000|2025-08-22 13:06:30|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|36
1755868020000|2025-08-22 13:07:00|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|0
1755868060000|2025-08-22 13:07:40|||||||||1
1755868090000|2025-08-22 13:08:10|||||||||6
1755868230000|2025-08-22 13:10:30|||||||||4
1755868440000|2025-08-22 13:14:00|||||||||1
1755868530000|2025-08-22 13:15:30|||||||||5
1755868540000|2025-08-22 13:15:40|||||||||1
1755868560000|2025-08-22 13:16:00|||||||||1
1755868570000|2025-08-22 13:16:10|||||||||1
1755868580000|2025-08-22 13:16:20|||||||||1
1755868660000|2025-08-22 13:17:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|81
1755868690000|2025-08-22 13:18:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1755868780000|2025-08-22 13:19:40|||||||||1
1755868970000|2025-08-22 13:22:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1755868990000|2025-08-22 13:23:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1755869000000|2025-08-22 13:23:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1755869020000|2025-08-22 13:23:40|18.81|18.65|18.81|18.65|18.83|18.67|18.79|18.63|0
1755869030000|2025-08-22 13:23:50|18.79|18.63|18.81|18.65|18.83|18.67|18.79|18.63|1
1755869040000|2025-08-22 13:24:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1755869090000|2025-08-22 13:24:50|||||||||9
1755869240000|2025-08-22 13:27:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|63
1755869390000|2025-08-22 13:29:50|||||||||2
1755869400000|2025-08-22 13:30:00|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|94
1755869410000|2025-08-22 13:30:10|||||||||4
1755869420000|2025-08-22 13:30:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|33
1755869430000|2025-08-22 13:30:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1755869440000|2025-08-22 13:30:40|||||||||3
1755869450000|2025-08-22 13:30:50|||||||||15
1755869460000|2025-08-22 13:31:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|130
1755869470000|2025-08-22 13:31:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|1
1755869480000|2025-08-22 13:31:20|||||||||1
1755869490000|2025-08-22 13:31:30|||||||||1
1755869500000|2025-08-22 13:31:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1755869510000|2025-08-22 13:31:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1755869520000|2025-08-22 13:32:00|||||||||5
1755869530000|2025-08-22 13:32:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|120
1755869540000|2025-08-22 13:32:20|||||||||2
1755869580000|2025-08-22 13:33:00|||||||||1
1755869590000|2025-08-22 13:33:10|||||||||2
1755869610000|2025-08-22 13:33:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|229
1755869620000|2025-08-22 13:33:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|38
1755869630000|2025-08-22 13:33:50|||||||||13
1755869690000|2025-08-22 13:34:50|||||||||4
1755869700000|2025-08-22 13:35:00|||||||||8
1755869710000|2025-08-22 13:35:10|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|43
1755869730000|2025-08-22 13:35:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1755869740000|2025-08-22 13:35:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1755869760000|2025-08-22 13:36:00|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|14
1755869770000|2025-08-22 13:36:10|||||||||1
1755869780000|2025-08-22 13:36:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|3
1755869790000|2025-08-22 13:36:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1755869800000|2025-08-22 13:36:40|||||||||24
1755869810000|2025-08-22 13:36:50|||||||||7
1755869830000|2025-08-22 13:37:10|||||||||3
1755869840000|2025-08-22 13:37:20|||||||||2
1755869850000|2025-08-22 13:37:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1755869860000|2025-08-22 13:37:40|||||||||26
1755869880000|2025-08-22 13:38:00|||||||||1
1755869910000|2025-08-22 13:38:30|||||||||14
1755869920000|2025-08-22 13:38:40|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|34
1755869930000|2025-08-22 13:38:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1755869940000|2025-08-22 13:39:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1755869950000|2025-08-22 13:39:10|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|13
1755869960000|2025-08-22 13:39:20|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|2
1755869970000|2025-08-22 13:39:30|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|6
1755869980000|2025-08-22 13:39:40|||||||||2
1755869990000|2025-08-22 13:39:50|||||||||13
1755870000000|2025-08-22 13:40:00|||||||||3
1755870010000|2025-08-22 13:40:10|||||||||8
1755870020000|2025-08-22 13:40:20|||||||||2
1755870030000|2025-08-22 13:40:30|||||||||54
1755870040000|2025-08-22 13:40:40|18.73|18.57|18.73|18.57|18.73|18.57|18.69|18.53|238
1755870050000|2025-08-22 13:40:50|18.69|18.53|18.69|18.53|18.73|18.57|18.69|18.53|96
1755870060000|2025-08-22 13:41:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|90
1755870070000|2025-08-22 13:41:10|||||||||5
1755870080000|2025-08-22 13:41:20|||||||||37
1755870110000|2025-08-22 13:41:50|||||||||11
1755870130000|2025-08-22 13:42:10|||||||||10
1755870170000|2025-08-22 13:42:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|123
1755870180000|2025-08-22 13:43:00|||||||||24
1755870190000|2025-08-22 13:43:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1755870210000|2025-08-22 13:43:30|||||||||26
1755870220000|2025-08-22 13:43:40|||||||||160
1755870240000|2025-08-22 13:44:00|||||||||11
1755870260000|2025-08-22 13:44:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|27
1755870270000|2025-08-22 13:44:30|||||||||2
1755870280000|2025-08-22 13:44:40|||||||||12
1755870290000|2025-08-22 13:44:50|18.69|18.53|18.69|18.53|18.73|18.57|18.69|18.53|35
1755870300000|2025-08-22 13:45:00|||||||||46
1755870310000|2025-08-22 13:45:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|158
1755870320000|2025-08-22 13:45:20|18.68|18.52|18.68|18.52|18.68|18.52|18.64|18.48|35
1755870330000|2025-08-22 13:45:30|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|40
1755870340000|2025-08-22 13:45:40|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|41
1755870350000|2025-08-22 13:45:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|12
1755870360000|2025-08-22 13:46:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|13
1755870380000|2025-08-22 13:46:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|50
1755870390000|2025-08-22 13:46:30|||||||||1
1755870400000|2025-08-22 13:46:40|||||||||3
1755870410000|2025-08-22 13:46:50|||||||||2
1755870420000|2025-08-22 13:47:00|||||||||1
1755870430000|2025-08-22 13:47:10|||||||||4
1755870440000|2025-08-22 13:47:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|169
1755870450000|2025-08-22 13:47:30|||||||||3
1755870470000|2025-08-22 13:47:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1755870480000|2025-08-22 13:48:00|||||||||1
1755870500000|2025-08-22 13:48:20|||||||||22
1755870510000|2025-08-22 13:48:30|||||||||1
1755870520000|2025-08-22 13:48:40|||||||||1
1755870530000|2025-08-22 13:48:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|77
1755870540000|2025-08-22 13:49:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|102
1755870550000|2025-08-22 13:49:10|||||||||20
1755870560000|2025-08-22 13:49:20|||||||||10
1755870570000|2025-08-22 13:49:30|||||||||44
1755870580000|2025-08-22 13:49:40|||||||||29
1755870590000|2025-08-22 13:49:50|||||||||2
1755870610000|2025-08-22 13:50:10|||||||||2
1755870620000|2025-08-22 13:50:20|||||||||32
1755870640000|2025-08-22 13:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1755870650000|2025-08-22 13:50:50|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|5
1755870710000|2025-08-22 13:51:50|||||||||1
1755870720000|2025-08-22 13:52:00|||||||||44
1755870730000|2025-08-22 13:52:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1755870740000|2025-08-22 13:52:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1755870750000|2025-08-22 13:52:30|||||||||4
1755870770000|2025-08-22 13:52:50|||||||||1
1755870780000|2025-08-22 13:53:00|||||||||2
1755870790000|2025-08-22 13:53:10|||||||||10
1755870800000|2025-08-22 13:53:20|||||||||7
1755870810000|2025-08-22 13:53:30|||||||||2
1755870850000|2025-08-22 13:54:10|||||||||91
1755870860000|2025-08-22 13:54:20|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|38
1755870870000|2025-08-22 13:54:30|||||||||8
1755870890000|2025-08-22 13:54:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|40
1755870900000|2025-08-22 13:55:00|||||||||1
1755870920000|2025-08-22 13:55:20|||||||||2
1755870930000|2025-08-22 13:55:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|39
1755870940000|2025-08-22 13:55:40|||||||||30
1755870950000|2025-08-22 13:55:50|||||||||5
1755870960000|2025-08-22 13:56:00|||||||||28
1755870970000|2025-08-22 13:56:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|377
1755870980000|2025-08-22 13:56:20|||||||||201
1755870990000|2025-08-22 13:56:30|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|36
1755871000000|2025-08-22 13:56:40|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|80
1755871010000|2025-08-22 13:56:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|89
1755871020000|2025-08-22 13:57:00|||||||||3
1755871030000|2025-08-22 13:57:10|||||||||149
1755871040000|2025-08-22 13:57:20|18.74|18.58|18.74|18.58|18.78|18.62|18.73|18.57|244
1755871050000|2025-08-22 13:57:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|64
1755871060000|2025-08-22 13:57:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|67
1755871070000|2025-08-22 13:57:50|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|74
1755871080000|2025-08-22 13:58:00|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|154
1755871090000|2025-08-22 13:58:10|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|99
1755871100000|2025-08-22 13:58:20|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|142
1755871110000|2025-08-22 13:58:30|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|14
1755871120000|2025-08-22 13:58:40|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|102
1755871150000|2025-08-22 13:59:10|||||||||2
1755871160000|2025-08-22 13:59:20|||||||||16
1755871170000|2025-08-22 13:59:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1755871180000|2025-08-22 13:59:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|96
1755871190000|2025-08-22 13:59:50|||||||||4
1755871200000|2025-08-22 14:00:00|18.71|18.55|18.55|18.39|18.73|18.57|18.55|18.39|143
1755871210000|2025-08-22 14:00:10|18.52|18.36|18.5|18.34|18.54|18.38|18.45|18.29|373
1755871220000|2025-08-22 14:00:20|18.52|18.36|18.4|18.24|18.54|18.38|18.35|18.19|159
1755871230000|2025-08-22 14:00:30|18.37|18.21|18.35|18.19|18.4|18.24|18.31|18.15|80
1755871240000|2025-08-22 14:00:40|18.32|18.16|18.35|18.19|18.35|18.19|18.3|18.14|61
1755871250000|2025-08-22 14:00:50|18.3|18.14|18.25|18.09|18.35|18.19|18.25|18.09|131
1755871260000|2025-08-22 14:01:00|18.2|18.04|18.2|18.04|18.25|18.09|18.2|18.04|126
1755871270000|2025-08-22 14:01:10|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|219
1755871280000|2025-08-22 14:01:20|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|100
1755871290000|2025-08-22 14:01:30|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|81
1755871300000|2025-08-22 14:01:40|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|299
1755871310000|2025-08-22 14:01:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|121
1755871320000|2025-08-22 14:02:00|18.15|17.99|18.1|17.94|18.15|17.99|18.06|17.9|48
1755871330000|2025-08-22 14:02:10|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|98
1755871340000|2025-08-22 14:02:20|18.11|17.95|18.1|17.94|18.15|17.99|18.1|17.94|15
1755871350000|2025-08-22 14:02:30|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|70
1755871360000|2025-08-22 14:02:40|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|213
1755871370000|2025-08-22 14:02:50|18.08|17.92|18.06|17.9|18.1|17.94|18.06|17.9|189
1755871380000|2025-08-22 14:03:00|18.01|17.85|18.01|17.85|18.01|17.85|17.96|17.8|249
1755871390000|2025-08-22 14:03:10|||||||||2
1755871400000|2025-08-22 14:03:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|13
1755871410000|2025-08-22 14:03:30|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|82
1755871420000|2025-08-22 14:03:40|||||||||26
1755871430000|2025-08-22 14:03:50|||||||||21
1755871440000|2025-08-22 14:04:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|31
1755871450000|2025-08-22 14:04:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|88
1755871460000|2025-08-22 14:04:20|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|164
1755871470000|2025-08-22 14:04:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|10
1755871480000|2025-08-22 14:04:40|||||||||10
1755871490000|2025-08-22 14:04:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|80
1755871500000|2025-08-22 14:05:00|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|67
1755871510000|2025-08-22 14:05:10|18.01|17.85|18.01|17.85|18.06|17.9|18.01|17.85|89
1755871520000|2025-08-22 14:05:20|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|19
1755871530000|2025-08-22 14:05:30|||||||||13
1755871540000|2025-08-22 14:05:40|||||||||3
1755871550000|2025-08-22 14:05:50|||||||||22
1755871560000|2025-08-22 14:06:00|||||||||7
1755871570000|2025-08-22 14:06:10|17.96|17.8|17.91|17.75|17.96|17.8|17.91|17.75|96
1755871580000|2025-08-22 14:06:20|||||||||28
1755871590000|2025-08-22 14:06:30|||||||||40
1755871600000|2025-08-22 14:06:40|17.96|17.8|17.96|17.8|17.96|17.8|17.91|17.75|214
1755871610000|2025-08-22 14:06:50|||||||||18
1755871620000|2025-08-22 14:07:00|17.91|17.75|17.96|17.8|17.96|17.8|17.91|17.75|28
1755871630000|2025-08-22 14:07:10|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|45
1755871640000|2025-08-22 14:07:20|18.01|17.85|18.01|17.85|18.01|17.85|17.96|17.8|40
1755871650000|2025-08-22 14:07:30|||||||||10
1755871660000|2025-08-22 14:07:40|17.96|17.8|18.01|17.85|18.01|17.85|17.96|17.8|73
1755871670000|2025-08-22 14:07:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|46
1755871680000|2025-08-22 14:08:00|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|85
1755871690000|2025-08-22 14:08:10|||||||||9
1755871700000|2025-08-22 14:08:20|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|11
1755871710000|2025-08-22 14:08:30|||||||||23
1755871720000|2025-08-22 14:08:40|||||||||61
1755871740000|2025-08-22 14:09:00|||||||||1
1755871750000|2025-08-22 14:09:10|17.91|17.75|17.96|17.8|17.96|17.8|17.91|17.75|94
1755871760000|2025-08-22 14:09:20|||||||||8
1755871770000|2025-08-22 14:09:30|||||||||41
1755871780000|2025-08-22 14:09:40|||||||||56
1755871790000|2025-08-22 14:09:50|||||||||2
1755871800000|2025-08-22 14:10:00|||||||||5
1755871810000|2025-08-22 14:10:10|||||||||46
1755871820000|2025-08-22 14:10:20|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|14
1755871830000|2025-08-22 14:10:30|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|83
1755871840000|2025-08-22 14:10:40|18.01|17.85|18.01|17.85|18.01|17.85|17.99|17.83|14
1755871850000|2025-08-22 14:10:50|||||||||8
1755871860000|2025-08-22 14:11:00|||||||||8
1755871870000|2025-08-22 14:11:10|17.96|17.8|17.96|17.8|18.01|17.85|17.96|17.8|249
1755871880000|2025-08-22 14:11:20|||||||||8
1755871890000|2025-08-22 14:11:30|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|7
1755871900000|2025-08-22 14:11:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|2
1755871910000|2025-08-22 14:11:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|74
1755871920000|2025-08-22 14:12:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|12
1755871930000|2025-08-22 14:12:10|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|7
1755871940000|2025-08-22 14:12:20|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|11
1755871950000|2025-08-22 14:12:30|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|8
1755871960000|2025-08-22 14:12:40|17.96|17.8|17.96|17.8|18.01|17.85|17.96|17.8|88
1755871970000|2025-08-22 14:12:50|||||||||9
1755871980000|2025-08-22 14:13:00|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|4
1755871990000|2025-08-22 14:13:10|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|8
1755872000000|2025-08-22 14:13:20|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|17
1755872010000|2025-08-22 14:13:30|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1755872020000|2025-08-22 14:13:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|2
1755872030000|2025-08-22 14:13:50|||||||||36
1755872040000|2025-08-22 14:14:00|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|56
1755872050000|2025-08-22 14:14:10|||||||||6
1755872060000|2025-08-22 14:14:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|41
1755872070000|2025-08-22 14:14:30|||||||||7
1755872080000|2025-08-22 14:14:40|||||||||100
1755872090000|2025-08-22 14:14:50|||||||||2
1755872100000|2025-08-22 14:15:00|||||||||21
1755872110000|2025-08-22 14:15:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|33
1755872120000|2025-08-22 14:15:20|||||||||26
1755872130000|2025-08-22 14:15:30|||||||||6
1755872140000|2025-08-22 14:15:40|||||||||49
1755872150000|2025-08-22 14:15:50|||||||||4
1755872160000|2025-08-22 14:16:00|||||||||27
1755872170000|2025-08-22 14:16:10|||||||||8
1755872180000|2025-08-22 14:16:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1755872190000|2025-08-22 14:16:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|58
1755872200000|2025-08-22 14:16:40|||||||||20
1755872210000|2025-08-22 14:16:50|||||||||10
1755872220000|2025-08-22 14:17:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|21
1755872230000|2025-08-22 14:17:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|12
1755872240000|2025-08-22 14:17:20|||||||||4
1755872250000|2025-08-22 14:17:30|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|79
1755872260000|2025-08-22 14:17:40|||||||||2
1755872270000|2025-08-22 14:17:50|||||||||3
1755872280000|2025-08-22 14:18:00|18.05|17.89|18.06|17.9|18.06|17.9|18.03|17.87|28
1755872290000|2025-08-22 14:18:10|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|21
1755872300000|2025-08-22 14:18:20|||||||||30
1755872310000|2025-08-22 14:18:30|||||||||2
1755872320000|2025-08-22 14:18:40|18.1|17.94|18.1|17.94|18.1|17.94|18.06|17.9|84
1755872330000|2025-08-22 14:18:50|||||||||8
1755872340000|2025-08-22 14:19:00|||||||||2
1755872350000|2025-08-22 14:19:10|||||||||1
1755872360000|2025-08-22 14:19:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|21
1755872370000|2025-08-22 14:19:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1755872380000|2025-08-22 14:19:40|||||||||13
1755872390000|2025-08-22 14:19:50|||||||||3
1755872400000|2025-08-22 14:20:00|||||||||8
1755872410000|2025-08-22 14:20:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|42
1755872420000|2025-08-22 14:20:20|18.03|17.87|18.01|17.85|18.05|17.89|18.01|17.85|214
1755872430000|2025-08-22 14:20:30|||||||||5
1755872440000|2025-08-22 14:20:40|||||||||6
1755872450000|2025-08-22 14:20:50|||||||||5
1755872460000|2025-08-22 14:21:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1755872470000|2025-08-22 14:21:10|||||||||2
1755872480000|2025-08-22 14:21:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|33
1755872490000|2025-08-22 14:21:30|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|33
1755872500000|2025-08-22 14:21:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|7
1755872510000|2025-08-22 14:21:50|||||||||10
1755872520000|2025-08-22 14:22:00|||||||||1
1755872530000|2025-08-22 14:22:10|||||||||11
1755872540000|2025-08-22 14:22:20|||||||||2
1755872550000|2025-08-22 14:22:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1755872560000|2025-08-22 14:22:40|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|35
1755872570000|2025-08-22 14:22:50|||||||||1
1755872580000|2025-08-22 14:23:00|||||||||4
1755872590000|2025-08-22 14:23:10|||||||||10
1755872600000|2025-08-22 14:23:20|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|26
1755872610000|2025-08-22 14:23:30|||||||||4
1755872620000|2025-08-22 14:23:40|||||||||3
1755872630000|2025-08-22 14:23:50|||||||||5
1755872640000|2025-08-22 14:24:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|3
1755872650000|2025-08-22 14:24:10|||||||||6
1755872660000|2025-08-22 14:24:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|175
1755872670000|2025-08-22 14:24:30|||||||||2
1755872680000|2025-08-22 14:24:40|||||||||4
1755872690000|2025-08-22 14:24:50|||||||||1
1755872700000|2025-08-22 14:25:00|||||||||1
1755872710000|2025-08-22 14:25:10|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|195
1755872720000|2025-08-22 14:25:20|17.99|17.83|17.96|17.8|18.01|17.85|17.96|17.8|42
1755872730000|2025-08-22 14:25:30|||||||||8
1755872740000|2025-08-22 14:25:40|||||||||44
1755872750000|2025-08-22 14:25:50|||||||||9
1755872760000|2025-08-22 14:26:00|||||||||14
1755872770000|2025-08-22 14:26:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|41
1755872780000|2025-08-22 14:26:20|||||||||21
1755872790000|2025-08-22 14:26:30|||||||||17
1755872800000|2025-08-22 14:26:40|||||||||7
1755872810000|2025-08-22 14:26:50|||||||||25
1755872820000|2025-08-22 14:27:00|||||||||9
1755872830000|2025-08-22 14:27:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|99
1755872840000|2025-08-22 14:27:20|||||||||17
1755872850000|2025-08-22 14:27:30|||||||||5
1755872860000|2025-08-22 14:27:40|||||||||10
1755872870000|2025-08-22 14:27:50|||||||||9
1755872880000|2025-08-22 14:28:00|||||||||6
1755872890000|2025-08-22 14:28:10|||||||||1
1755872900000|2025-08-22 14:28:20|||||||||14
1755872910000|2025-08-22 14:28:30|||||||||9
1755872920000|2025-08-22 14:28:40|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|43
1755872930000|2025-08-22 14:28:50|17.96|17.8|17.96|17.8|18.01|17.85|17.96|17.8|32
1755872940000|2025-08-22 14:29:00|||||||||1
1755872950000|2025-08-22 14:29:10|||||||||1
1755872960000|2025-08-22 14:29:20|||||||||9
1755872970000|2025-08-22 14:29:30|||||||||11
1755872980000|2025-08-22 14:29:40|||||||||6
1755872990000|2025-08-22 14:29:50|18|17.84|18|17.84|18|17.84|18|17.84|12
1755873000000|2025-08-22 14:30:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|94
1755873010000|2025-08-22 14:30:10|||||||||227
1755873020000|2025-08-22 14:30:20|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|98
1755873030000|2025-08-22 14:30:30|||||||||8
1755873040000|2025-08-22 14:30:40|17.96|17.8|18.01|17.85|18.01|17.85|17.96|17.8|69
1755873050000|2025-08-22 14:30:50|||||||||18
1755873060000|2025-08-22 14:31:00|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|141
1755873070000|2025-08-22 14:31:10|17.97|17.81|17.97|17.81|18.01|17.85|17.97|17.81|77
1755873080000|2025-08-22 14:31:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|22
1755873090000|2025-08-22 14:31:30|||||||||6
1755873100000|2025-08-22 14:31:40|||||||||13
1755873110000|2025-08-22 14:31:50|||||||||10
1755873120000|2025-08-22 14:32:00|||||||||27
1755873130000|2025-08-22 14:32:10|||||||||1
1755873140000|2025-08-22 14:32:20|||||||||20
1755873150000|2025-08-22 14:32:30|17.96|17.8|17.97|17.81|17.97|17.81|17.92|17.76|135
1755873160000|2025-08-22 14:32:40|||||||||15
1755873170000|2025-08-22 14:32:50|||||||||21
1755873180000|2025-08-22 14:33:00|||||||||30
1755873190000|2025-08-22 14:33:10|||||||||16
1755873200000|2025-08-22 14:33:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|10
1755873210000|2025-08-22 14:33:30|||||||||16
1755873220000|2025-08-22 14:33:40|||||||||10
1755873230000|2025-08-22 14:33:50|17.99|17.83|17.97|17.81|18.01|17.85|17.97|17.81|69
1755873240000|2025-08-22 14:34:00|||||||||14
1755873260000|2025-08-22 14:34:20|||||||||15
1755873270000|2025-08-22 14:34:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|43
1755873280000|2025-08-22 14:34:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|16
1755873290000|2025-08-22 14:34:50|||||||||4
1755873300000|2025-08-22 14:35:00|||||||||10
1755873310000|2025-08-22 14:35:10|||||||||5
1755873320000|2025-08-22 14:35:20|||||||||10
1755873330000|2025-08-22 14:35:30|||||||||1
1755873350000|2025-08-22 14:35:50|||||||||32
1755873360000|2025-08-22 14:36:00|||||||||2
1755873370000|2025-08-22 14:36:10|||||||||26
1755873380000|2025-08-22 14:36:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|51
1755873390000|2025-08-22 14:36:30|||||||||5
1755873400000|2025-08-22 14:36:40|||||||||20
1755873410000|2025-08-22 14:36:50|17.99|17.83|17.97|17.81|18.01|17.85|17.97|17.81|35
1755873420000|2025-08-22 14:37:00|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|20
1755873430000|2025-08-22 14:37:10|||||||||3
1755873440000|2025-08-22 14:37:20|||||||||19
1755873450000|2025-08-22 14:37:30|||||||||3
1755873460000|2025-08-22 14:37:40|17.96|17.8|17.96|17.8|17.97|17.81|17.92|17.76|248
1755873470000|2025-08-22 14:37:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1755873480000|2025-08-22 14:38:00|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|4
1755873490000|2025-08-22 14:38:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1755873500000|2025-08-22 14:38:20|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|29
1755873510000|2025-08-22 14:38:30|||||||||5
1755873530000|2025-08-22 14:38:50|||||||||2
1755873540000|2025-08-22 14:39:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|22
1755873550000|2025-08-22 14:39:10|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|0
1755873560000|2025-08-22 14:39:20|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|2
1755873570000|2025-08-22 14:39:30|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|0
1755873580000|2025-08-22 14:39:40|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|3
1755873590000|2025-08-22 14:39:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|8
1755873600000|2025-08-22 14:40:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|32
1755873610000|2025-08-22 14:40:10|||||||||8
1755873620000|2025-08-22 14:40:20|||||||||3
1755873630000|2025-08-22 14:40:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|21
1755873640000|2025-08-22 14:40:40|||||||||2
1755873650000|2025-08-22 14:40:50|||||||||7
1755873660000|2025-08-22 14:41:00|||||||||21
1755873670000|2025-08-22 14:41:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|16
1755873680000|2025-08-22 14:41:20|||||||||15
1755873690000|2025-08-22 14:41:30|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|162
1755873710000|2025-08-22 14:41:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|97
1755873720000|2025-08-22 14:42:00|||||||||2
1755873730000|2025-08-22 14:42:10|||||||||231
1755873740000|2025-08-22 14:42:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|22
1755873750000|2025-08-22 14:42:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|152
1755873760000|2025-08-22 14:42:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|21
1755873770000|2025-08-22 14:42:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|30
1755873780000|2025-08-22 14:43:00|||||||||2
1755873790000|2025-08-22 14:43:10|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|31
1755873810000|2025-08-22 14:43:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|1
1755873820000|2025-08-22 14:43:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|7
1755873840000|2025-08-22 14:44:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|62
1755873850000|2025-08-22 14:44:10|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|87
1755873860000|2025-08-22 14:44:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|21
1755873870000|2025-08-22 14:44:30|||||||||3
1755873880000|2025-08-22 14:44:40|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|6
1755873890000|2025-08-22 14:44:50|||||||||23
1755873900000|2025-08-22 14:45:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|37
1755873910000|2025-08-22 14:45:10|||||||||4
1755873920000|2025-08-22 14:45:20|||||||||16
1755873930000|2025-08-22 14:45:30|||||||||17
1755873940000|2025-08-22 14:45:40|||||||||8
1755873950000|2025-08-22 14:45:50|||||||||4
1755873960000|2025-08-22 14:46:00|||||||||4
1755873970000|2025-08-22 14:46:10|||||||||26
1755873980000|2025-08-22 14:46:20|||||||||2
1755873990000|2025-08-22 14:46:30|||||||||5
1755874000000|2025-08-22 14:46:40|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|72
1755874010000|2025-08-22 14:46:50|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|82
1755874020000|2025-08-22 14:47:00|17.91|17.75|17.91|17.75|17.91|17.75|17.87|17.71|42
1755874030000|2025-08-22 14:47:10|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|161
1755874040000|2025-08-22 14:47:20|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|53
1755874050000|2025-08-22 14:47:30|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|19
1755874060000|2025-08-22 14:47:40|||||||||4
1755874070000|2025-08-22 14:47:50|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|49
1755874080000|2025-08-22 14:48:00|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|36
1755874090000|2025-08-22 14:48:10|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|44
1755874100000|2025-08-22 14:48:20|||||||||6
1755874110000|2025-08-22 14:48:30|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|15
1755874130000|2025-08-22 14:48:50|||||||||1
1755874140000|2025-08-22 14:49:00|||||||||1
1755874150000|2025-08-22 14:49:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1755874160000|2025-08-22 14:49:20|||||||||1
1755874170000|2025-08-22 14:49:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|11
1755874180000|2025-08-22 14:49:40|||||||||4
1755874190000|2025-08-22 14:49:50|||||||||6
1755874200000|2025-08-22 14:50:00|||||||||2
1755874210000|2025-08-22 14:50:10|||||||||20
1755874220000|2025-08-22 14:50:20|||||||||12
1755874230000|2025-08-22 14:50:30|||||||||2
1755874240000|2025-08-22 14:50:40|||||||||6
1755874250000|2025-08-22 14:50:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|8
1755874260000|2025-08-22 14:51:00|||||||||6
1755874270000|2025-08-22 14:51:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|10
1755874290000|2025-08-22 14:51:30|||||||||12
1755874310000|2025-08-22 14:51:50|||||||||1
1755874320000|2025-08-22 14:52:00|||||||||2
1755874330000|2025-08-22 14:52:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1755874340000|2025-08-22 14:52:20|||||||||6
1755874350000|2025-08-22 14:52:30|||||||||53
1755874360000|2025-08-22 14:52:40|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|73
1755874370000|2025-08-22 14:52:50|||||||||6
1755874380000|2025-08-22 14:53:00|||||||||1
1755874390000|2025-08-22 14:53:10|||||||||4
1755874400000|2025-08-22 14:53:20|||||||||2
1755874410000|2025-08-22 14:53:30|||||||||1
1755874420000|2025-08-22 14:53:40|||||||||7
1755874440000|2025-08-22 14:54:00|||||||||8
1755874450000|2025-08-22 14:54:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|52
1755874460000|2025-08-22 14:54:20|||||||||2
1755874470000|2025-08-22 14:54:30|||||||||21
1755874480000|2025-08-22 14:54:40|||||||||1
1755874490000|2025-08-22 14:54:50|||||||||8
1755874500000|2025-08-22 14:55:00|||||||||1
1755874510000|2025-08-22 14:55:10|||||||||13
1755874520000|2025-08-22 14:55:20|||||||||20
1755874530000|2025-08-22 14:55:30|||||||||118
1755874540000|2025-08-22 14:55:40|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|149
1755874550000|2025-08-22 14:55:50|||||||||20
1755874560000|2025-08-22 14:56:00|||||||||32
1755874570000|2025-08-22 14:56:10|||||||||9
1755874580000|2025-08-22 14:56:20|||||||||2
1755874590000|2025-08-22 14:56:30|||||||||6
1755874600000|2025-08-22 14:56:40|||||||||4
1755874610000|2025-08-22 14:56:50|||||||||11
1755874620000|2025-08-22 14:57:00|||||||||5
1755874630000|2025-08-22 14:57:10|||||||||7
1755874640000|2025-08-22 14:57:20|||||||||3
1755874650000|2025-08-22 14:57:30|||||||||3
1755874660000|2025-08-22 14:57:40|||||||||6
1755874670000|2025-08-22 14:57:50|||||||||11
1755874680000|2025-08-22 14:58:00|||||||||6
1755874690000|2025-08-22 14:58:10|||||||||3
1755874700000|2025-08-22 14:58:20|||||||||4
1755874710000|2025-08-22 14:58:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|3
1755874720000|2025-08-22 14:58:40|||||||||12
1755874730000|2025-08-22 14:58:50|||||||||6
1755874740000|2025-08-22 14:59:00|||||||||6
1755874750000|2025-08-22 14:59:10|||||||||12
1755874760000|2025-08-22 14:59:20|||||||||5
1755874770000|2025-08-22 14:59:30|||||||||6
1755874780000|2025-08-22 14:59:40|||||||||15
1755874790000|2025-08-22 14:59:50|||||||||13
1755874800000|2025-08-22 15:00:00|||||||||1
1755874810000|2025-08-22 15:00:10|||||||||5
1755874820000|2025-08-22 15:00:20|||||||||6
1755874830000|2025-08-22 15:00:30|||||||||3
1755874840000|2025-08-22 15:00:40|||||||||29
1755874850000|2025-08-22 15:00:50|||||||||2
1755874860000|2025-08-22 15:01:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1755874870000|2025-08-22 15:01:10|||||||||21
1755874880000|2025-08-22 15:01:20|||||||||42
1755874890000|2025-08-22 15:01:30|||||||||3
1755874900000|2025-08-22 15:01:40|||||||||6
1755874910000|2025-08-22 15:01:50|||||||||166
1755874920000|2025-08-22 15:02:00|||||||||3
1755874930000|2025-08-22 15:02:10|||||||||22
1755874940000|2025-08-22 15:02:20|17.89|17.73|17.91|17.75|17.91|17.75|17.87|17.71|59
1755874950000|2025-08-22 15:02:30|||||||||20
1755874960000|2025-08-22 15:02:40|||||||||16
1755874970000|2025-08-22 15:02:50|||||||||11
1755874980000|2025-08-22 15:03:00|||||||||4
1755874990000|2025-08-22 15:03:10|||||||||4
1755875000000|2025-08-22 15:03:20|17.87|17.71|17.87|17.71|17.91|17.75|17.87|17.71|46
1755875010000|2025-08-22 15:03:30|||||||||18
1755875020000|2025-08-22 15:03:40|||||||||5
1755875030000|2025-08-22 15:03:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|59
1755875040000|2025-08-22 15:04:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|8
1755875050000|2025-08-22 15:04:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|4
1755875060000|2025-08-22 15:04:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|158
1755875080000|2025-08-22 15:04:40|||||||||17
1755875090000|2025-08-22 15:04:50|||||||||74
1755875100000|2025-08-22 15:05:00|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|157
1755875110000|2025-08-22 15:05:10|||||||||29
1755875120000|2025-08-22 15:05:20|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|171
1755875130000|2025-08-22 15:05:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|145
1755875140000|2025-08-22 15:05:40|||||||||5
1755875150000|2025-08-22 15:05:50|||||||||3
1755875160000|2025-08-22 15:06:00|||||||||5
1755875170000|2025-08-22 15:06:10|||||||||4
1755875180000|2025-08-22 15:06:20|||||||||6
1755875190000|2025-08-22 15:06:30|||||||||1
1755875200000|2025-08-22 15:06:40|||||||||7
1755875210000|2025-08-22 15:06:50|||||||||2
1755875220000|2025-08-22 15:07:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|13
1755875230000|2025-08-22 15:07:10|||||||||18
1755875240000|2025-08-22 15:07:20|||||||||71
1755875260000|2025-08-22 15:07:40|||||||||4
1755875270000|2025-08-22 15:07:50|||||||||1
1755875280000|2025-08-22 15:08:00|||||||||7
1755875290000|2025-08-22 15:08:10|||||||||3
1755875300000|2025-08-22 15:08:20|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|32
1755875310000|2025-08-22 15:08:30|||||||||3
1755875320000|2025-08-22 15:08:40|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|43
1755875330000|2025-08-22 15:08:50|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|3
1755875340000|2025-08-22 15:09:00|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|6
1755875350000|2025-08-22 15:09:10|||||||||38
1755875360000|2025-08-22 15:09:20|||||||||2
1755875370000|2025-08-22 15:09:30|||||||||4
1755875380000|2025-08-22 15:09:40|||||||||6
1755875390000|2025-08-22 15:09:50|||||||||4
1755875400000|2025-08-22 15:10:00|17.77|17.61|17.81|17.65|17.81|17.65|17.77|17.61|42
1755875410000|2025-08-22 15:10:10|||||||||3
1755875420000|2025-08-22 15:10:20|||||||||3
1755875430000|2025-08-22 15:10:30|||||||||17
1755875440000|2025-08-22 15:10:40|||||||||6
1755875450000|2025-08-22 15:10:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|40
1755875460000|2025-08-22 15:11:00|||||||||7
1755875480000|2025-08-22 15:11:20|||||||||12
1755875490000|2025-08-22 15:11:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1755875500000|2025-08-22 15:11:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1755875510000|2025-08-22 15:11:50|||||||||4
1755875530000|2025-08-22 15:12:10|||||||||11
1755875540000|2025-08-22 15:12:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|18
1755875550000|2025-08-22 15:12:30|||||||||2
1755875560000|2025-08-22 15:12:40|||||||||3
1755875570000|2025-08-22 15:12:50|||||||||2
1755875580000|2025-08-22 15:13:00|||||||||2
1755875590000|2025-08-22 15:13:10|||||||||1
1755875600000|2025-08-22 15:13:20|||||||||4
1755875610000|2025-08-22 15:13:30|||||||||3
1755875620000|2025-08-22 15:13:40|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|3
1755875630000|2025-08-22 15:13:50|17.82|17.66|17.82|17.66|17.82|17.66|17.81|17.65|2
1755875640000|2025-08-22 15:14:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|9
1755875650000|2025-08-22 15:14:10|||||||||28
1755875660000|2025-08-22 15:14:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1755875670000|2025-08-22 15:14:30|||||||||6
1755875680000|2025-08-22 15:14:40|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|7
1755875690000|2025-08-22 15:14:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|38
1755875700000|2025-08-22 15:15:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|293
1755875710000|2025-08-22 15:15:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|10
1755875720000|2025-08-22 15:15:20|||||||||6
1755875730000|2025-08-22 15:15:30|||||||||3
1755875740000|2025-08-22 15:15:40|||||||||2
1755875750000|2025-08-22 15:15:50|||||||||1
1755875760000|2025-08-22 15:16:00|||||||||27
1755875770000|2025-08-22 15:16:10|||||||||7
1755875790000|2025-08-22 15:16:30|||||||||1
1755875800000|2025-08-22 15:16:40|||||||||9
1755875810000|2025-08-22 15:16:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|68
1755875820000|2025-08-22 15:17:00|||||||||3
1755875830000|2025-08-22 15:17:10|||||||||4
1755875850000|2025-08-22 15:17:30|||||||||1
1755875860000|2025-08-22 15:17:40|||||||||5
1755875870000|2025-08-22 15:17:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|47
1755875880000|2025-08-22 15:18:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|32
1755875890000|2025-08-22 15:18:10|||||||||13
1755875900000|2025-08-22 15:18:20|||||||||2
1755875910000|2025-08-22 15:18:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|19
1755875920000|2025-08-22 15:18:40|||||||||52
1755875930000|2025-08-22 15:18:50|||||||||7
1755875940000|2025-08-22 15:19:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|117
1755875950000|2025-08-22 15:19:10|||||||||12
1755875960000|2025-08-22 15:19:20|||||||||1
1755875970000|2025-08-22 15:19:30|||||||||30
1755875980000|2025-08-22 15:19:40|||||||||8
1755875990000|2025-08-22 15:19:50|||||||||3
1755876000000|2025-08-22 15:20:00|||||||||21
1755876010000|2025-08-22 15:20:10|||||||||2
1755876020000|2025-08-22 15:20:20|||||||||3
1755876030000|2025-08-22 15:20:30|||||||||17
1755876040000|2025-08-22 15:20:40|||||||||1
1755876050000|2025-08-22 15:20:50|||||||||52
1755876060000|2025-08-22 15:21:00|||||||||2
1755876070000|2025-08-22 15:21:10|||||||||2
1755876080000|2025-08-22 15:21:20|||||||||10
1755876090000|2025-08-22 15:21:30|||||||||7
1755876100000|2025-08-22 15:21:40|||||||||1
1755876110000|2025-08-22 15:21:50|||||||||1
1755876140000|2025-08-22 15:22:20|||||||||4
1755876150000|2025-08-22 15:22:30|||||||||1
1755876160000|2025-08-22 15:22:40|||||||||1
1755876170000|2025-08-22 15:22:50|||||||||5
1755876180000|2025-08-22 15:23:00|||||||||2
1755876190000|2025-08-22 15:23:10|||||||||2
1755876200000|2025-08-22 15:23:20|||||||||2
1755876210000|2025-08-22 15:23:30|||||||||2
1755876220000|2025-08-22 15:23:40|||||||||4
1755876230000|2025-08-22 15:23:50|||||||||4
1755876240000|2025-08-22 15:24:00|||||||||4
1755876260000|2025-08-22 15:24:20|||||||||12
1755876270000|2025-08-22 15:24:30|||||||||37
1755876280000|2025-08-22 15:24:40|||||||||4
1755876290000|2025-08-22 15:24:50|||||||||3
1755876300000|2025-08-22 15:25:00|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|135
1755876310000|2025-08-22 15:25:10|||||||||4
1755876320000|2025-08-22 15:25:20|||||||||24
1755876330000|2025-08-22 15:25:30|||||||||3
1755876340000|2025-08-22 15:25:40|||||||||4
1755876360000|2025-08-22 15:26:00|||||||||2
1755876370000|2025-08-22 15:26:10|||||||||2
1755876380000|2025-08-22 15:26:20|||||||||6
1755876390000|2025-08-22 15:26:30|||||||||3
1755876410000|2025-08-22 15:26:50|||||||||9
1755876420000|2025-08-22 15:27:00|||||||||1
1755876430000|2025-08-22 15:27:10|||||||||3
1755876440000|2025-08-22 15:27:20|||||||||5
1755876450000|2025-08-22 15:27:30|||||||||4
1755876460000|2025-08-22 15:27:40|||||||||8
1755876470000|2025-08-22 15:27:50|||||||||16
1755876480000|2025-08-22 15:28:00|||||||||11
1755876490000|2025-08-22 15:28:10|||||||||6
1755876500000|2025-08-22 15:28:20|||||||||4
1755876510000|2025-08-22 15:28:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|58
1755876520000|2025-08-22 15:28:40|||||||||10
1755876530000|2025-08-22 15:28:50|||||||||6
1755876540000|2025-08-22 15:29:00|||||||||6
1755876550000|2025-08-22 15:29:10|||||||||1
1755876560000|2025-08-22 15:29:20|||||||||11
1755876570000|2025-08-22 15:29:30|||||||||6
1755876580000|2025-08-22 15:29:40|||||||||3
1755876590000|2025-08-22 15:29:50|||||||||8
1755876600000|2025-08-22 15:30:00|||||||||3
1755876610000|2025-08-22 15:30:10|||||||||18
1755876620000|2025-08-22 15:30:20|||||||||4
1755876630000|2025-08-22 15:30:30|||||||||3
1755876640000|2025-08-22 15:30:40|||||||||35
1755876660000|2025-08-22 15:31:00|||||||||7
1755876670000|2025-08-22 15:31:10|||||||||53
1755876690000|2025-08-22 15:31:30|||||||||3
1755876700000|2025-08-22 15:31:40|||||||||3
1755876710000|2025-08-22 15:31:50|||||||||5
1755876720000|2025-08-22 15:32:00|||||||||3
1755876730000|2025-08-22 15:32:10|||||||||1
1755876740000|2025-08-22 15:32:20|||||||||2
1755876750000|2025-08-22 15:32:30|||||||||1
1755876760000|2025-08-22 15:32:40|||||||||4
1755876770000|2025-08-22 15:32:50|||||||||3
1755876780000|2025-08-22 15:33:00|||||||||8
1755876790000|2025-08-22 15:33:10|||||||||16
1755876800000|2025-08-22 15:33:20|||||||||1
1755876810000|2025-08-22 15:33:30|||||||||3
1755876830000|2025-08-22 15:33:50|||||||||1
1755876840000|2025-08-22 15:34:00|||||||||3
1755876850000|2025-08-22 15:34:10|||||||||7
1755876870000|2025-08-22 15:34:30|||||||||2
1755876880000|2025-08-22 15:34:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|22
1755876890000|2025-08-22 15:34:50|||||||||16
1755876900000|2025-08-22 15:35:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|9
1755876910000|2025-08-22 15:35:10|||||||||7
1755876920000|2025-08-22 15:35:20|||||||||17
1755876940000|2025-08-22 15:35:40|||||||||2
1755876950000|2025-08-22 15:35:50|17.65|17.49|17.67|17.51|17.67|17.51|17.63|17.47|98
1755876960000|2025-08-22 15:36:00|||||||||1
1755876970000|2025-08-22 15:36:10|||||||||1
1755876990000|2025-08-22 15:36:30|||||||||2
1755877000000|2025-08-22 15:36:40|||||||||5
1755877010000|2025-08-22 15:36:50|||||||||26
1755877020000|2025-08-22 15:37:00|||||||||2
1755877030000|2025-08-22 15:37:10|||||||||2
1755877040000|2025-08-22 15:37:20|||||||||6
1755877060000|2025-08-22 15:37:40|||||||||20
1755877070000|2025-08-22 15:37:50|||||||||1
1755877080000|2025-08-22 15:38:00|||||||||10
1755877090000|2025-08-22 15:38:10|||||||||1
1755877100000|2025-08-22 15:38:20|||||||||1
1755877120000|2025-08-22 15:38:40|||||||||5
1755877130000|2025-08-22 15:38:50|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|13
1755877140000|2025-08-22 15:39:00|||||||||14
1755877150000|2025-08-22 15:39:10|||||||||10
1755877160000|2025-08-22 15:39:20|||||||||13
1755877170000|2025-08-22 15:39:30|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|21
1755877180000|2025-08-22 15:39:40|||||||||2
1755877200000|2025-08-22 15:40:00|||||||||1
1755877210000|2025-08-22 15:40:10|||||||||3
1755877230000|2025-08-22 15:40:30|||||||||16
1755877240000|2025-08-22 15:40:40|||||||||1
1755877250000|2025-08-22 15:40:50|||||||||3
1755877260000|2025-08-22 15:41:00|||||||||3
1755877270000|2025-08-22 15:41:10|||||||||1
1755877280000|2025-08-22 15:41:20|||||||||6
1755877290000|2025-08-22 15:41:30|||||||||1
1755877300000|2025-08-22 15:41:40|||||||||7
1755877310000|2025-08-22 15:41:50|||||||||40
1755877320000|2025-08-22 15:42:00|||||||||18
1755877330000|2025-08-22 15:42:10|||||||||1
1755877350000|2025-08-22 15:42:30|||||||||21
1755877360000|2025-08-22 15:42:40|||||||||2
1755877370000|2025-08-22 15:42:50|||||||||4
1755877380000|2025-08-22 15:43:00|||||||||3
1755877390000|2025-08-22 15:43:10|||||||||3
1755877400000|2025-08-22 15:43:20|||||||||2
1755877410000|2025-08-22 15:43:30|||||||||2
1755877420000|2025-08-22 15:43:40|||||||||1
1755877430000|2025-08-22 15:43:50|||||||||1
1755877440000|2025-08-22 15:44:00|||||||||2
1755877450000|2025-08-22 15:44:10|||||||||5
1755877460000|2025-08-22 15:44:20|||||||||2
1755877470000|2025-08-22 15:44:30|||||||||29
1755877480000|2025-08-22 15:44:40|||||||||4
1755877490000|2025-08-22 15:44:50|||||||||4
1755877500000|2025-08-22 15:45:00|||||||||6
1755877510000|2025-08-22 15:45:10|||||||||24
1755877530000|2025-08-22 15:45:30|||||||||22
1755877540000|2025-08-22 15:45:40|||||||||1
1755877560000|2025-08-22 15:46:00|||||||||6
1755877570000|2025-08-22 15:46:10|||||||||6
1755877580000|2025-08-22 15:46:20|||||||||4
1755877590000|2025-08-22 15:46:30|||||||||7
1755877600000|2025-08-22 15:46:40|||||||||1
1755877610000|2025-08-22 15:46:50|||||||||3
1755877620000|2025-08-22 15:47:00|||||||||2
1755877630000|2025-08-22 15:47:10|||||||||84
1755877640000|2025-08-22 15:47:20|||||||||25
1755877650000|2025-08-22 15:47:30|||||||||5
1755877660000|2025-08-22 15:47:40|||||||||6
1755877670000|2025-08-22 15:47:50|||||||||8
1755877680000|2025-08-22 15:48:00|||||||||14
1755877690000|2025-08-22 15:48:10|||||||||24
1755877700000|2025-08-22 15:48:20|||||||||14
1755877710000|2025-08-22 15:48:30|||||||||9
1755877720000|2025-08-22 15:48:40|||||||||1
1755877730000|2025-08-22 15:48:50|||||||||5
1755877740000|2025-08-22 15:49:00|||||||||2
1755877760000|2025-08-22 15:49:20|||||||||7
1755877770000|2025-08-22 15:49:30|||||||||10
1755877790000|2025-08-22 15:49:50|||||||||9
1755877800000|2025-08-22 15:50:00|||||||||2
1755877810000|2025-08-22 15:50:10|||||||||14
1755877820000|2025-08-22 15:50:20|||||||||92
1755877830000|2025-08-22 15:50:30|||||||||1
1755877840000|2025-08-22 15:50:40|||||||||1
1755877850000|2025-08-22 15:50:50|||||||||2
1755877860000|2025-08-22 15:51:00|||||||||3
1755877870000|2025-08-22 15:51:10|||||||||1
1755877880000|2025-08-22 15:51:20|||||||||1
1755877890000|2025-08-22 15:51:30|||||||||1
1755877900000|2025-08-22 15:51:40|||||||||3
1755877920000|2025-08-22 15:52:00|||||||||7
1755877930000|2025-08-22 15:52:10|||||||||3
1755877940000|2025-08-22 15:52:20|||||||||4
1755877950000|2025-08-22 15:52:30|||||||||1
1755877960000|2025-08-22 15:52:40|||||||||1
1755877970000|2025-08-22 15:52:50|||||||||4
1755877980000|2025-08-22 15:53:00|||||||||4
1755877990000|2025-08-22 15:53:10|||||||||1
1755878010000|2025-08-22 15:53:30|||||||||3
1755878020000|2025-08-22 15:53:40|||||||||1
1755878030000|2025-08-22 15:53:50|||||||||1
1755878040000|2025-08-22 15:54:00|||||||||2
1755878050000|2025-08-22 15:54:10|||||||||6
1755878060000|2025-08-22 15:54:20|||||||||78
1755878070000|2025-08-22 15:54:30|||||||||2
1755878080000|2025-08-22 15:54:40|||||||||20
1755878090000|2025-08-22 15:54:50|||||||||4
1755878100000|2025-08-22 15:55:00|||||||||2
1755878110000|2025-08-22 15:55:10|||||||||1
1755878130000|2025-08-22 15:55:30|||||||||3
1755878140000|2025-08-22 15:55:40|||||||||4
1755878150000|2025-08-22 15:55:50|||||||||38
1755878160000|2025-08-22 15:56:00|||||||||4
1755878170000|2025-08-22 15:56:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|19
1755878180000|2025-08-22 15:56:20|||||||||6
1755878190000|2025-08-22 15:56:30|||||||||5
1755878200000|2025-08-22 15:56:40|||||||||6
1755878210000|2025-08-22 15:56:50|||||||||4
1755878220000|2025-08-22 15:57:00|||||||||3
1755878240000|2025-08-22 15:57:20|||||||||28
1755878250000|2025-08-22 15:57:30|||||||||1
1755878260000|2025-08-22 15:57:40|||||||||5
1755878270000|2025-08-22 15:57:50|||||||||8
1755878280000|2025-08-22 15:58:00|||||||||2
1755878290000|2025-08-22 15:58:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1755878300000|2025-08-22 15:58:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|11
1755878310000|2025-08-22 15:58:30|||||||||3
1755878320000|2025-08-22 15:58:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|19
1755878330000|2025-08-22 15:58:50|||||||||3
1755878340000|2025-08-22 15:59:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|48
1755878370000|2025-08-22 15:59:30|||||||||1
1755878380000|2025-08-22 15:59:40|||||||||8
1755878390000|2025-08-22 15:59:50|||||||||5
1755878410000|2025-08-22 16:00:10|||||||||2
1755878420000|2025-08-22 16:00:20|||||||||3
1755878430000|2025-08-22 16:00:30|||||||||2
1755878440000|2025-08-22 16:00:40|||||||||1
1755878450000|2025-08-22 16:00:50|||||||||1
1755878460000|2025-08-22 16:01:00|||||||||8
1755878470000|2025-08-22 16:01:10|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|35
1755878480000|2025-08-22 16:01:20|||||||||7
1755878500000|2025-08-22 16:01:40|||||||||4
1755878510000|2025-08-22 16:01:50|||||||||5
1755878520000|2025-08-22 16:02:00|||||||||9
1755878530000|2025-08-22 16:02:10|||||||||8
1755878540000|2025-08-22 16:02:20|||||||||4
1755878550000|2025-08-22 16:02:30|||||||||7
1755878560000|2025-08-22 16:02:40|||||||||4
1755878570000|2025-08-22 16:02:50|||||||||3
1755878580000|2025-08-22 16:03:00|||||||||4
1755878590000|2025-08-22 16:03:10|||||||||2
1755878600000|2025-08-22 16:03:20|||||||||1
1755878610000|2025-08-22 16:03:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|8
1755878620000|2025-08-22 16:03:40|||||||||2
1755878630000|2025-08-22 16:03:50|||||||||4
1755878640000|2025-08-22 16:04:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|16
1755878650000|2025-08-22 16:04:10|||||||||4
1755878660000|2025-08-22 16:04:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1755878670000|2025-08-22 16:04:30|17.57|17.41|17.57|17.41|17.57|17.41|17.53|17.37|48
1755878680000|2025-08-22 16:04:40|||||||||2
1755878690000|2025-08-22 16:04:50|||||||||21
1755878700000|2025-08-22 16:05:00|||||||||5
1755878710000|2025-08-22 16:05:10|||||||||2
1755878720000|2025-08-22 16:05:20|||||||||1
1755878730000|2025-08-22 16:05:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|12
1755878740000|2025-08-22 16:05:40|||||||||2
1755878750000|2025-08-22 16:05:50|||||||||8
1755878760000|2025-08-22 16:06:00|||||||||7
1755878770000|2025-08-22 16:06:10|||||||||6
1755878780000|2025-08-22 16:06:20|||||||||2
1755878790000|2025-08-22 16:06:30|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|83
1755878800000|2025-08-22 16:06:40|||||||||5
1755878810000|2025-08-22 16:06:50|||||||||1
1755878830000|2025-08-22 16:07:10|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|38
1755878840000|2025-08-22 16:07:20|||||||||3
1755878850000|2025-08-22 16:07:30|||||||||12
1755878860000|2025-08-22 16:07:40|17.55|17.39|17.57|17.41|17.57|17.41|17.53|17.37|58
1755878870000|2025-08-22 16:07:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|155
1755878890000|2025-08-22 16:08:10|||||||||1
1755878900000|2025-08-22 16:08:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|13
1755878910000|2025-08-22 16:08:30|||||||||2
1755878920000|2025-08-22 16:08:40|||||||||1
1755878950000|2025-08-22 16:09:10|||||||||1
1755878980000|2025-08-22 16:09:40|||||||||3
1755878990000|2025-08-22 16:09:50|||||||||1
1755879000000|2025-08-22 16:10:00|||||||||1
1755879010000|2025-08-22 16:10:10|||||||||1
1755879020000|2025-08-22 16:10:20|||||||||3
1755879030000|2025-08-22 16:10:30|||||||||1
1755879040000|2025-08-22 16:10:40|||||||||5
1755879050000|2025-08-22 16:10:50|||||||||3
1755879060000|2025-08-22 16:11:00|||||||||4
1755879070000|2025-08-22 16:11:10|||||||||2
1755879090000|2025-08-22 16:11:30|||||||||1
1755879100000|2025-08-22 16:11:40|||||||||1
1755879110000|2025-08-22 16:11:50|||||||||1
1755879120000|2025-08-22 16:12:00|||||||||2
1755879130000|2025-08-22 16:12:10|||||||||1
1755879140000|2025-08-22 16:12:20|||||||||51
1755879160000|2025-08-22 16:12:40|||||||||1
1755879170000|2025-08-22 16:12:50|||||||||72
1755879180000|2025-08-22 16:13:00|||||||||5
1755879190000|2025-08-22 16:13:10|||||||||23
1755879210000|2025-08-22 16:13:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1755879220000|2025-08-22 16:13:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1755879230000|2025-08-22 16:13:50|||||||||1
1755879240000|2025-08-22 16:14:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1755879250000|2025-08-22 16:14:10|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|26
1755879260000|2025-08-22 16:14:20|||||||||1
1755879280000|2025-08-22 16:14:40|||||||||7
1755879290000|2025-08-22 16:14:50|||||||||17
1755879300000|2025-08-22 16:15:00|17.6|17.44|17.62|17.46|17.62|17.46|17.58|17.42|21
1755879310000|2025-08-22 16:15:10|||||||||16
1755879320000|2025-08-22 16:15:20|||||||||15
1755879330000|2025-08-22 16:15:30|||||||||6
1755879340000|2025-08-22 16:15:40|||||||||18
1755879350000|2025-08-22 16:15:50|||||||||10
1755879360000|2025-08-22 16:16:00|||||||||17
1755879370000|2025-08-22 16:16:10|||||||||10
1755879380000|2025-08-22 16:16:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|107
1755879390000|2025-08-22 16:16:30|||||||||11
1755879400000|2025-08-22 16:16:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|21
1755879410000|2025-08-22 16:16:50|||||||||26
1755879420000|2025-08-22 16:17:00|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|60
1755879430000|2025-08-22 16:17:10|||||||||3
1755879440000|2025-08-22 16:17:20|||||||||3
1755879460000|2025-08-22 16:17:40|||||||||2
1755879470000|2025-08-22 16:17:50|17.66|17.5|17.66|17.5|17.66|17.5|17.62|17.46|48
1755879480000|2025-08-22 16:18:00|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|17
1755879500000|2025-08-22 16:18:20|||||||||1
1755879510000|2025-08-22 16:18:30|||||||||2
1755879520000|2025-08-22 16:18:40|||||||||4
1755879530000|2025-08-22 16:18:50|||||||||1
1755879540000|2025-08-22 16:19:00|||||||||2
1755879550000|2025-08-22 16:19:10|||||||||1
1755879560000|2025-08-22 16:19:20|||||||||1
1755879570000|2025-08-22 16:19:30|||||||||90
1755879580000|2025-08-22 16:19:40|||||||||7
1755879600000|2025-08-22 16:20:00|||||||||3
1755879610000|2025-08-22 16:20:10|||||||||10
1755879620000|2025-08-22 16:20:20|||||||||5
1755879630000|2025-08-22 16:20:30|||||||||2
1755879640000|2025-08-22 16:20:40|||||||||1
1755879650000|2025-08-22 16:20:50|||||||||1
1755879660000|2025-08-22 16:21:00|||||||||1
1755879670000|2025-08-22 16:21:10|||||||||10
1755879680000|2025-08-22 16:21:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|12
1755879690000|2025-08-22 16:21:30|||||||||2
1755879700000|2025-08-22 16:21:40|||||||||2
1755879710000|2025-08-22 16:21:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1755879720000|2025-08-22 16:22:00|||||||||1
1755879730000|2025-08-22 16:22:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|10
1755879740000|2025-08-22 16:22:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1755879750000|2025-08-22 16:22:30|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|6
1755879760000|2025-08-22 16:22:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1755879770000|2025-08-22 16:22:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1755879780000|2025-08-22 16:23:00|||||||||2
1755879800000|2025-08-22 16:23:20|||||||||2
1755879810000|2025-08-22 16:23:30|||||||||1
1755879830000|2025-08-22 16:23:50|||||||||1
1755879840000|2025-08-22 16:24:00|||||||||1
1755879850000|2025-08-22 16:24:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|25
1755879860000|2025-08-22 16:24:20|||||||||8
1755879870000|2025-08-22 16:24:30|||||||||1
1755879880000|2025-08-22 16:24:40|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|44
1755879890000|2025-08-22 16:24:50|||||||||1
1755879900000|2025-08-22 16:25:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|22
1755879910000|2025-08-22 16:25:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1755879920000|2025-08-22 16:25:20|||||||||2
1755879940000|2025-08-22 16:25:40|||||||||1
1755879960000|2025-08-22 16:26:00|||||||||1
1755879980000|2025-08-22 16:26:20|||||||||9
1755880000000|2025-08-22 16:26:40|||||||||3
1755880010000|2025-08-22 16:26:50|||||||||3
1755880020000|2025-08-22 16:27:00|||||||||5
1755880030000|2025-08-22 16:27:10|||||||||2
1755880040000|2025-08-22 16:27:20|||||||||1
1755880050000|2025-08-22 16:27:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|36
1755880060000|2025-08-22 16:27:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|27
1755880070000|2025-08-22 16:27:50|||||||||13
1755880080000|2025-08-22 16:28:00|||||||||27
1755880100000|2025-08-22 16:28:20|||||||||3
1755880110000|2025-08-22 16:28:30|||||||||2
1755880120000|2025-08-22 16:28:40|||||||||1
1755880130000|2025-08-22 16:28:50|||||||||4
1755880140000|2025-08-22 16:29:00|||||||||9
1755880150000|2025-08-22 16:29:10|||||||||7
1755880160000|2025-08-22 16:29:20|||||||||1
1755880170000|2025-08-22 16:29:30|||||||||4
1755880190000|2025-08-22 16:29:50|||||||||4
1755880200000|2025-08-22 16:30:00|||||||||5
1755880210000|2025-08-22 16:30:10|||||||||1
1755880220000|2025-08-22 16:30:20|||||||||2
1755880230000|2025-08-22 16:30:30|||||||||5
1755880240000|2025-08-22 16:30:40|||||||||3
1755880250000|2025-08-22 16:30:50|||||||||2
1755880260000|2025-08-22 16:31:00|||||||||23
1755880270000|2025-08-22 16:31:10|||||||||11
1755880280000|2025-08-22 16:31:20|||||||||10
1755880290000|2025-08-22 16:31:30|||||||||20
1755880300000|2025-08-22 16:31:40|||||||||13
1755880310000|2025-08-22 16:31:50|||||||||2
1755880320000|2025-08-22 16:32:00|||||||||4
1755880360000|2025-08-22 16:32:40|||||||||2
1755880370000|2025-08-22 16:32:50|||||||||1
1755880380000|2025-08-22 16:33:00|||||||||2
1755880390000|2025-08-22 16:33:10|||||||||5
1755880400000|2025-08-22 16:33:20|||||||||2
1755880420000|2025-08-22 16:33:40|||||||||3
1755880430000|2025-08-22 16:33:50|||||||||2
1755880440000|2025-08-22 16:34:00|||||||||2
1755880460000|2025-08-22 16:34:20|||||||||1
1755880470000|2025-08-22 16:34:30|||||||||1
1755880480000|2025-08-22 16:34:40|||||||||3
1755880490000|2025-08-22 16:34:50|||||||||2
1755880500000|2025-08-22 16:35:00|||||||||2
1755880510000|2025-08-22 16:35:10|||||||||1
1755880530000|2025-08-22 16:35:30|||||||||9
1755880550000|2025-08-22 16:35:50|||||||||51
1755880560000|2025-08-22 16:36:00|||||||||5
1755880570000|2025-08-22 16:36:10|||||||||3
1755880580000|2025-08-22 16:36:20|||||||||5
1755880590000|2025-08-22 16:36:30|||||||||8
1755880600000|2025-08-22 16:36:40|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|65
1755880610000|2025-08-22 16:36:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1755880620000|2025-08-22 16:37:00|||||||||4
1755880630000|2025-08-22 16:37:10|||||||||2
1755880640000|2025-08-22 16:37:20|||||||||12
1755880650000|2025-08-22 16:37:30|||||||||11
1755880660000|2025-08-22 16:37:40|||||||||3
1755880670000|2025-08-22 16:37:50|||||||||53
1755880680000|2025-08-22 16:38:00|||||||||3
1755880690000|2025-08-22 16:38:10|||||||||5
1755880700000|2025-08-22 16:38:20|||||||||4
1755880710000|2025-08-22 16:38:30|||||||||5
1755880720000|2025-08-22 16:38:40|||||||||61
1755880730000|2025-08-22 16:38:50|||||||||116
1755880740000|2025-08-22 16:39:00|||||||||7
1755880750000|2025-08-22 16:39:10|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|14
1755880760000|2025-08-22 16:39:20|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|37
1755880770000|2025-08-22 16:39:30|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|21
1755880790000|2025-08-22 16:39:50|||||||||4
1755880800000|2025-08-22 16:40:00|||||||||4
1755880810000|2025-08-22 16:40:10|||||||||7
1755880820000|2025-08-22 16:40:20|||||||||5
1755880830000|2025-08-22 16:40:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|78
1755880840000|2025-08-22 16:40:40|||||||||31
1755880860000|2025-08-22 16:41:00|||||||||1
1755880870000|2025-08-22 16:41:10|||||||||1
1755880880000|2025-08-22 16:41:20|||||||||1
1755880890000|2025-08-22 16:41:30|||||||||6
1755880900000|2025-08-22 16:41:40|||||||||122
1755880910000|2025-08-22 16:41:50|17.59|17.43|17.57|17.41|17.62|17.46|17.57|17.41|31
1755880920000|2025-08-22 16:42:00|||||||||50
1755880930000|2025-08-22 16:42:10|||||||||1
1755880950000|2025-08-22 16:42:30|||||||||1
1755880960000|2025-08-22 16:42:40|||||||||28
1755880970000|2025-08-22 16:42:50|||||||||3
1755880990000|2025-08-22 16:43:10|||||||||5
1755881000000|2025-08-22 16:43:20|||||||||5
1755881010000|2025-08-22 16:43:30|||||||||2
1755881030000|2025-08-22 16:43:50|||||||||2
1755881060000|2025-08-22 16:44:20|||||||||4
1755881070000|2025-08-22 16:44:30|||||||||3
1755881080000|2025-08-22 16:44:40|||||||||1
1755881100000|2025-08-22 16:45:00|||||||||25
1755881110000|2025-08-22 16:45:10|||||||||17
1755881130000|2025-08-22 16:45:30|||||||||1
1755881140000|2025-08-22 16:45:40|||||||||5
1755881150000|2025-08-22 16:45:50|||||||||5
1755881160000|2025-08-22 16:46:00|||||||||9
1755881170000|2025-08-22 16:46:10|||||||||6
1755881190000|2025-08-22 16:46:30|||||||||3
1755881200000|2025-08-22 16:46:40|||||||||156
1755881210000|2025-08-22 16:46:50|||||||||2
1755881240000|2025-08-22 16:47:20|||||||||72
1755881250000|2025-08-22 16:47:30|||||||||22
1755881260000|2025-08-22 16:47:40|||||||||2
1755881270000|2025-08-22 16:47:50|||||||||5
1755881280000|2025-08-22 16:48:00|||||||||74
1755881300000|2025-08-22 16:48:20|||||||||4
1755881310000|2025-08-22 16:48:30|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|56
1755881320000|2025-08-22 16:48:40|||||||||4
1755881330000|2025-08-22 16:48:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|31
1755881340000|2025-08-22 16:49:00|17.59|17.43|17.57|17.41|17.62|17.46|17.57|17.41|21
1755881360000|2025-08-22 16:49:20|||||||||4
1755881370000|2025-08-22 16:49:30|||||||||1
1755881390000|2025-08-22 16:49:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|70
1755881400000|2025-08-22 16:50:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1755881410000|2025-08-22 16:50:10|||||||||42
1755881420000|2025-08-22 16:50:20|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|2
1755881450000|2025-08-22 16:50:50|||||||||2
1755881460000|2025-08-22 16:51:00|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|0
1755881470000|2025-08-22 16:51:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|1
1755881480000|2025-08-22 16:51:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|29
1755881490000|2025-08-22 16:51:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1755881510000|2025-08-22 16:51:50|||||||||1
1755881530000|2025-08-22 16:52:10|||||||||1
1755881540000|2025-08-22 16:52:20|||||||||3
1755881550000|2025-08-22 16:52:30|||||||||1
1755881570000|2025-08-22 16:52:50|||||||||2
1755881580000|2025-08-22 16:53:00|||||||||6
1755881610000|2025-08-22 16:53:30|||||||||6
1755881630000|2025-08-22 16:53:50|||||||||2
1755881640000|2025-08-22 16:54:00|||||||||7
1755881660000|2025-08-22 16:54:20|||||||||14
1755881670000|2025-08-22 16:54:30|||||||||11
1755881680000|2025-08-22 16:54:40|||||||||1
1755881690000|2025-08-22 16:54:50|||||||||4
1755881700000|2025-08-22 16:55:00|||||||||4
1755881710000|2025-08-22 16:55:10|||||||||11
1755881720000|2025-08-22 16:55:20|||||||||5
1755881730000|2025-08-22 16:55:30|||||||||30
1755881740000|2025-08-22 16:55:40|||||||||2
1755881750000|2025-08-22 16:55:50|||||||||1
1755881760000|2025-08-22 16:56:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1755881770000|2025-08-22 16:56:10|17.62|17.46|17.62|17.46|17.67|17.51|17.62|17.46|49
1755881780000|2025-08-22 16:56:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|44
1755881790000|2025-08-22 16:56:30|||||||||2
1755881820000|2025-08-22 16:57:00|||||||||6
1755881830000|2025-08-22 16:57:10|||||||||31
1755881840000|2025-08-22 16:57:20|||||||||1
1755881860000|2025-08-22 16:57:40|||||||||1
1755881870000|2025-08-22 16:57:50|||||||||4
1755881880000|2025-08-22 16:58:00|||||||||1
1755881890000|2025-08-22 16:58:10|||||||||2
1755881920000|2025-08-22 16:58:40|||||||||4
1755881930000|2025-08-22 16:58:50|||||||||3
1755881940000|2025-08-22 16:59:00|||||||||7
1755881950000|2025-08-22 16:59:10|||||||||6
1755881960000|2025-08-22 16:59:20|||||||||23
1755881970000|2025-08-22 16:59:30|||||||||4
1755881980000|2025-08-22 16:59:40|||||||||1
1755881990000|2025-08-22 16:59:50|||||||||2
1755882010000|2025-08-22 17:00:10|||||||||3
1755882020000|2025-08-22 17:00:20|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|42
1755882060000|2025-08-22 17:01:00|||||||||5
1755882080000|2025-08-22 17:01:20|||||||||2
1755882090000|2025-08-22 17:01:30|||||||||27
1755882100000|2025-08-22 17:01:40|||||||||4
1755882110000|2025-08-22 17:01:50|||||||||5
1755882120000|2025-08-22 17:02:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|179
1755882130000|2025-08-22 17:02:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|17
1755882140000|2025-08-22 17:02:20|||||||||27
1755882150000|2025-08-22 17:02:30|||||||||1
1755882160000|2025-08-22 17:02:40|||||||||14
1755882170000|2025-08-22 17:02:50|||||||||2
1755882180000|2025-08-22 17:03:00|||||||||1
1755882190000|2025-08-22 17:03:10|||||||||6
1755882210000|2025-08-22 17:03:30|||||||||4
1755882220000|2025-08-22 17:03:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|98
1755882230000|2025-08-22 17:03:50|||||||||1
1755882240000|2025-08-22 17:04:00|||||||||7
1755882250000|2025-08-22 17:04:10|||||||||2
1755882260000|2025-08-22 17:04:20|||||||||12
1755882270000|2025-08-22 17:04:30|||||||||9
1755882280000|2025-08-22 17:04:40|||||||||8
1755882290000|2025-08-22 17:04:50|||||||||65
1755882300000|2025-08-22 17:05:00|||||||||1
1755882310000|2025-08-22 17:05:10|||||||||1
1755882320000|2025-08-22 17:05:20|||||||||6
1755882330000|2025-08-22 17:05:30|||||||||2
1755882350000|2025-08-22 17:05:50|||||||||1
1755882360000|2025-08-22 17:06:00|||||||||3
1755882380000|2025-08-22 17:06:20|||||||||17
1755882390000|2025-08-22 17:06:30|||||||||2
1755882400000|2025-08-22 17:06:40|||||||||1
1755882410000|2025-08-22 17:06:50|||||||||4
1755882420000|2025-08-22 17:07:00|||||||||16
1755882430000|2025-08-22 17:07:10|||||||||1
1755882440000|2025-08-22 17:07:20|||||||||4
1755882450000|2025-08-22 17:07:30|||||||||8
1755882460000|2025-08-22 17:07:40|||||||||3
1755882470000|2025-08-22 17:07:50|||||||||13
1755882480000|2025-08-22 17:08:00|||||||||4
1755882490000|2025-08-22 17:08:10|||||||||5
1755882500000|2025-08-22 17:08:20|||||||||6
1755882520000|2025-08-22 17:08:40|||||||||3
1755882540000|2025-08-22 17:09:00|||||||||6
1755882560000|2025-08-22 17:09:20|||||||||3
1755882570000|2025-08-22 17:09:30|||||||||12
1755882580000|2025-08-22 17:09:40|||||||||1
1755882590000|2025-08-22 17:09:50|17.53|17.37|17.53|17.37|17.57|17.41|17.53|17.37|114
1755882600000|2025-08-22 17:10:00|||||||||10
1755882610000|2025-08-22 17:10:10|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|26
1755882620000|2025-08-22 17:10:20|||||||||7
1755882630000|2025-08-22 17:10:30|||||||||2
1755882640000|2025-08-22 17:10:40|||||||||54
1755882650000|2025-08-22 17:10:50|||||||||2
1755882660000|2025-08-22 17:11:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1755882670000|2025-08-22 17:11:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|10
1755882680000|2025-08-22 17:11:20|||||||||11
1755882700000|2025-08-22 17:11:40|||||||||4
1755882710000|2025-08-22 17:11:50|||||||||3
1755882730000|2025-08-22 17:12:10|||||||||4
1755882750000|2025-08-22 17:12:30|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|25
1755882760000|2025-08-22 17:12:40|||||||||5
1755882770000|2025-08-22 17:12:50|||||||||1
1755882780000|2025-08-22 17:13:00|||||||||13
1755882790000|2025-08-22 17:13:10|||||||||1
1755882830000|2025-08-22 17:13:50|||||||||1
1755882840000|2025-08-22 17:14:00|||||||||7
1755882850000|2025-08-22 17:14:10|||||||||3
1755882860000|2025-08-22 17:14:20|||||||||1
1755882870000|2025-08-22 17:14:30|||||||||2
1755882880000|2025-08-22 17:14:40|||||||||1
1755882890000|2025-08-22 17:14:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|55
1755882900000|2025-08-22 17:15:00|||||||||49
1755882910000|2025-08-22 17:15:10|||||||||1
1755882930000|2025-08-22 17:15:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|34
1755882940000|2025-08-22 17:15:40|||||||||12
1755882960000|2025-08-22 17:16:00|||||||||1
1755882970000|2025-08-22 17:16:10|||||||||2
1755882990000|2025-08-22 17:16:30|||||||||1
1755883010000|2025-08-22 17:16:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|24
1755883020000|2025-08-22 17:17:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|42
1755883060000|2025-08-22 17:17:40|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|10
1755883080000|2025-08-22 17:18:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|36
1755883090000|2025-08-22 17:18:10|||||||||27
1755883100000|2025-08-22 17:18:20|||||||||39
1755883110000|2025-08-22 17:18:30|||||||||1
1755883120000|2025-08-22 17:18:40|||||||||2
1755883130000|2025-08-22 17:18:50|||||||||1
1755883140000|2025-08-22 17:19:00|||||||||3
1755883160000|2025-08-22 17:19:20|||||||||1
1755883180000|2025-08-22 17:19:40|||||||||3
1755883210000|2025-08-22 17:20:10|||||||||1
1755883250000|2025-08-22 17:20:50|||||||||18
1755883270000|2025-08-22 17:21:10|||||||||23
1755883280000|2025-08-22 17:21:20|||||||||1
1755883300000|2025-08-22 17:21:40|||||||||4
1755883310000|2025-08-22 17:21:50|||||||||12
1755883330000|2025-08-22 17:22:10|||||||||16
1755883340000|2025-08-22 17:22:20|||||||||5
1755883370000|2025-08-22 17:22:50|||||||||4
1755883400000|2025-08-22 17:23:20|||||||||3
1755883410000|2025-08-22 17:23:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|4
1755883420000|2025-08-22 17:23:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1755883440000|2025-08-22 17:24:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1755883500000|2025-08-22 17:25:00|||||||||6
1755883510000|2025-08-22 17:25:10|||||||||1
1755883520000|2025-08-22 17:25:20|||||||||1
1755883540000|2025-08-22 17:25:40|||||||||1
1755883560000|2025-08-22 17:26:00|||||||||13
1755883570000|2025-08-22 17:26:10|||||||||3
1755883580000|2025-08-22 17:26:20|||||||||1
1755883590000|2025-08-22 17:26:30|||||||||7
1755883600000|2025-08-22 17:26:40|||||||||11
1755883610000|2025-08-22 17:26:50|||||||||3
1755883630000|2025-08-22 17:27:10|||||||||2
1755883650000|2025-08-22 17:27:30|||||||||1
1755883670000|2025-08-22 17:27:50|||||||||10
1755883690000|2025-08-22 17:28:10|||||||||1
1755883700000|2025-08-22 17:28:20|||||||||3
1755883720000|2025-08-22 17:28:40|||||||||3
1755883730000|2025-08-22 17:28:50|||||||||30
1755883750000|2025-08-22 17:29:10|||||||||1
1755883760000|2025-08-22 17:29:20|||||||||1
1755883770000|2025-08-22 17:29:30|||||||||44
1755883780000|2025-08-22 17:29:40|||||||||1
1755883790000|2025-08-22 17:29:50|||||||||2
1755883810000|2025-08-22 17:30:10|||||||||3
1755883820000|2025-08-22 17:30:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1755883830000|2025-08-22 17:30:30|||||||||1
1755883850000|2025-08-22 17:30:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1755883860000|2025-08-22 17:31:00|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|3
1755883870000|2025-08-22 17:31:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|2
1755883880000|2025-08-22 17:31:20|||||||||1
1755883890000|2025-08-22 17:31:30|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|33
1755883900000|2025-08-22 17:31:40|||||||||7
1755883910000|2025-08-22 17:31:50|||||||||5
1755883920000|2025-08-22 17:32:00|||||||||1
1755883930000|2025-08-22 17:32:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|53
1755883940000|2025-08-22 17:32:20|||||||||2
1755883960000|2025-08-22 17:32:40|||||||||1
1755883990000|2025-08-22 17:33:10|||||||||1
1755884000000|2025-08-22 17:33:20|||||||||8
1755884010000|2025-08-22 17:33:30|||||||||6
1755884030000|2025-08-22 17:33:50|||||||||1
1755884040000|2025-08-22 17:34:00|||||||||4
1755884050000|2025-08-22 17:34:10|||||||||2
1755884080000|2025-08-22 17:34:40|||||||||1
1755884110000|2025-08-22 17:35:10|||||||||3
1755884140000|2025-08-22 17:35:40|||||||||1
1755884150000|2025-08-22 17:35:50|||||||||1
1755884160000|2025-08-22 17:36:00|||||||||11
1755884170000|2025-08-22 17:36:10|||||||||5
1755884180000|2025-08-22 17:36:20|||||||||22
1755884190000|2025-08-22 17:36:30|||||||||14
1755884200000|2025-08-22 17:36:40|||||||||2
1755884210000|2025-08-22 17:36:50|||||||||3
1755884220000|2025-08-22 17:37:00|||||||||4
1755884230000|2025-08-22 17:37:10|||||||||1
1755884240000|2025-08-22 17:37:20|||||||||1
1755884250000|2025-08-22 17:37:30|||||||||3
1755884260000|2025-08-22 17:37:40|||||||||1
1755884270000|2025-08-22 17:37:50|||||||||5
1755884290000|2025-08-22 17:38:10|||||||||65
1755884300000|2025-08-22 17:38:20|||||||||11
1755884310000|2025-08-22 17:38:30|||||||||4
1755884320000|2025-08-22 17:38:40|||||||||37
1755884330000|2025-08-22 17:38:50|||||||||4
1755884340000|2025-08-22 17:39:00|||||||||1
1755884350000|2025-08-22 17:39:10|||||||||1
1755884370000|2025-08-22 17:39:30|||||||||9
1755884380000|2025-08-22 17:39:40|||||||||4
1755884390000|2025-08-22 17:39:50|||||||||2
1755884410000|2025-08-22 17:40:10|||||||||1
1755884440000|2025-08-22 17:40:40|||||||||1
1755884470000|2025-08-22 17:41:10|||||||||2
1755884480000|2025-08-22 17:41:20|||||||||6
1755884490000|2025-08-22 17:41:30|||||||||1
1755884500000|2025-08-22 17:41:40|||||||||13
1755884520000|2025-08-22 17:42:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|67
1755884530000|2025-08-22 17:42:10|||||||||1
1755884540000|2025-08-22 17:42:20|||||||||8
1755884550000|2025-08-22 17:42:30|||||||||1
1755884560000|2025-08-22 17:42:40|||||||||1
1755884580000|2025-08-22 17:43:00|||||||||6
1755884600000|2025-08-22 17:43:20|||||||||2
1755884610000|2025-08-22 17:43:30|||||||||3
1755884630000|2025-08-22 17:43:50|||||||||2
1755884640000|2025-08-22 17:44:00|||||||||1
1755884670000|2025-08-22 17:44:30|||||||||3
1755884680000|2025-08-22 17:44:40|||||||||4
1755884690000|2025-08-22 17:44:50|||||||||5
1755884710000|2025-08-22 17:45:10|||||||||5
1755884740000|2025-08-22 17:45:40|||||||||2
1755884760000|2025-08-22 17:46:00|||||||||3
1755884770000|2025-08-22 17:46:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|314
1755884780000|2025-08-22 17:46:20|||||||||4
1755884800000|2025-08-22 17:46:40|||||||||3
1755884820000|2025-08-22 17:47:00|||||||||2
1755884830000|2025-08-22 17:47:10|||||||||2
1755884840000|2025-08-22 17:47:20|||||||||4
1755884860000|2025-08-22 17:47:40|||||||||4
1755884900000|2025-08-22 17:48:20|||||||||3
1755884930000|2025-08-22 17:48:50|||||||||2
1755884950000|2025-08-22 17:49:10|||||||||1
1755884960000|2025-08-22 17:49:20|||||||||25
1755884980000|2025-08-22 17:49:40|||||||||7
1755885000000|2025-08-22 17:50:00|||||||||1
1755885020000|2025-08-22 17:50:20|||||||||2
1755885040000|2025-08-22 17:50:40|||||||||3
1755885060000|2025-08-22 17:51:00|||||||||6
1755885070000|2025-08-22 17:51:10|||||||||6
1755885080000|2025-08-22 17:51:20|||||||||15
1755885090000|2025-08-22 17:51:30|||||||||5
1755885110000|2025-08-22 17:51:50|||||||||2
1755885120000|2025-08-22 17:52:00|||||||||1
1755885140000|2025-08-22 17:52:20|||||||||3
1755885160000|2025-08-22 17:52:40|||||||||6
1755885170000|2025-08-22 17:52:50|||||||||6
1755885180000|2025-08-22 17:53:00|||||||||4
1755885190000|2025-08-22 17:53:10|||||||||2
1755885200000|2025-08-22 17:53:20|||||||||1
1755885210000|2025-08-22 17:53:30|||||||||3
1755885230000|2025-08-22 17:53:50|||||||||2
1755885240000|2025-08-22 17:54:00|||||||||13
1755885250000|2025-08-22 17:54:10|||||||||3
1755885260000|2025-08-22 17:54:20|||||||||2
1755885270000|2025-08-22 17:54:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|31
1755885280000|2025-08-22 17:54:40|||||||||3
1755885290000|2025-08-22 17:54:50|||||||||8
1755885300000|2025-08-22 17:55:00|||||||||5
1755885310000|2025-08-22 17:55:10|||||||||1
1755885320000|2025-08-22 17:55:20|||||||||6
1755885330000|2025-08-22 17:55:30|||||||||1
1755885340000|2025-08-22 17:55:40|||||||||3
1755885350000|2025-08-22 17:55:50|||||||||3
1755885360000|2025-08-22 17:56:00|||||||||4
1755885370000|2025-08-22 17:56:10|||||||||4
1755885380000|2025-08-22 17:56:20|||||||||3
1755885390000|2025-08-22 17:56:30|||||||||3
1755885400000|2025-08-22 17:56:40|||||||||8
1755885410000|2025-08-22 17:56:50|||||||||6
1755885420000|2025-08-22 17:57:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|72
1755885430000|2025-08-22 17:57:10|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|20
1755885440000|2025-08-22 17:57:20|||||||||4
1755885450000|2025-08-22 17:57:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|38
1755885470000|2025-08-22 17:57:50|||||||||1
1755885480000|2025-08-22 17:58:00|||||||||5
1755885500000|2025-08-22 17:58:20|||||||||1
1755885510000|2025-08-22 17:58:30|||||||||1
1755885520000|2025-08-22 17:58:40|||||||||1
1755885530000|2025-08-22 17:58:50|||||||||14
1755885550000|2025-08-22 17:59:10|||||||||1
1755885570000|2025-08-22 17:59:30|||||||||5
1755885580000|2025-08-22 17:59:40|||||||||2
1755885590000|2025-08-22 17:59:50|||||||||5
1755885640000|2025-08-22 18:00:40|||||||||2
1755885670000|2025-08-22 18:01:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|126
1755885680000|2025-08-22 18:01:20|17.45|17.29|17.43|17.27|17.48|17.32|17.43|17.27|39
1755885690000|2025-08-22 18:01:30|||||||||3
1755885710000|2025-08-22 18:01:50|||||||||2
1755885730000|2025-08-22 18:02:10|||||||||1
1755885750000|2025-08-22 18:02:30|||||||||6
1755885760000|2025-08-22 18:02:40|||||||||1
1755885770000|2025-08-22 18:02:50|||||||||1
1755885780000|2025-08-22 18:03:00|||||||||1
1755885790000|2025-08-22 18:03:10|||||||||1
1755885800000|2025-08-22 18:03:20|||||||||1
1755885810000|2025-08-22 18:03:30|||||||||5
1755885820000|2025-08-22 18:03:40|||||||||4
1755885830000|2025-08-22 18:03:50|||||||||7
1755885840000|2025-08-22 18:04:00|||||||||1
1755885860000|2025-08-22 18:04:20|||||||||2
1755885870000|2025-08-22 18:04:30|||||||||1
1755885880000|2025-08-22 18:04:40|||||||||5
1755885890000|2025-08-22 18:04:50|||||||||4
1755885900000|2025-08-22 18:05:00|||||||||1
1755885910000|2025-08-22 18:05:10|||||||||5
1755885920000|2025-08-22 18:05:20|||||||||3
1755885930000|2025-08-22 18:05:30|||||||||4
1755885940000|2025-08-22 18:05:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|43
1755885960000|2025-08-22 18:06:00|||||||||50
1755885980000|2025-08-22 18:06:20|||||||||8
1755886000000|2025-08-22 18:06:40|||||||||3
1755886010000|2025-08-22 18:06:50|||||||||3
1755886030000|2025-08-22 18:07:10|||||||||1
1755886050000|2025-08-22 18:07:30|||||||||2
1755886080000|2025-08-22 18:08:00|||||||||4
1755886100000|2025-08-22 18:08:20|||||||||3
1755886110000|2025-08-22 18:08:30|||||||||2
1755886120000|2025-08-22 18:08:40|||||||||1
1755886150000|2025-08-22 18:09:10|||||||||33
1755886160000|2025-08-22 18:09:20|||||||||20
1755886180000|2025-08-22 18:09:40|||||||||3
1755886220000|2025-08-22 18:10:20|||||||||18
1755886230000|2025-08-22 18:10:30|||||||||3
1755886250000|2025-08-22 18:10:50|||||||||1
1755886270000|2025-08-22 18:11:10|||||||||9
1755886280000|2025-08-22 18:11:20|||||||||1
1755886290000|2025-08-22 18:11:30|||||||||15
1755886300000|2025-08-22 18:11:40|||||||||6
1755886310000|2025-08-22 18:11:50|||||||||3
1755886340000|2025-08-22 18:12:20|||||||||3
1755886360000|2025-08-22 18:12:40|||||||||5
1755886370000|2025-08-22 18:12:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1755886380000|2025-08-22 18:13:00|||||||||2
1755886390000|2025-08-22 18:13:10|||||||||1
1755886400000|2025-08-22 18:13:20|||||||||1
1755886410000|2025-08-22 18:13:30|||||||||1
1755886420000|2025-08-22 18:13:40|||||||||1
1755886430000|2025-08-22 18:13:50|||||||||1
1755886440000|2025-08-22 18:14:00|||||||||11
1755886450000|2025-08-22 18:14:10|||||||||9
1755886480000|2025-08-22 18:14:40|||||||||2
1755886490000|2025-08-22 18:14:50|||||||||5
1755886520000|2025-08-22 18:15:20|||||||||5
1755886530000|2025-08-22 18:15:30|||||||||19
1755886540000|2025-08-22 18:15:40|||||||||2
1755886550000|2025-08-22 18:15:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|106
1755886560000|2025-08-22 18:16:00|||||||||3
1755886570000|2025-08-22 18:16:10|||||||||5
1755886580000|2025-08-22 18:16:20|||||||||11
1755886590000|2025-08-22 18:16:30|||||||||20
1755886600000|2025-08-22 18:16:40|||||||||2
1755886610000|2025-08-22 18:16:50|||||||||2
1755886620000|2025-08-22 18:17:00|||||||||6
1755886630000|2025-08-22 18:17:10|||||||||1
1755886640000|2025-08-22 18:17:20|||||||||11
1755886650000|2025-08-22 18:17:30|||||||||3
1755886660000|2025-08-22 18:17:40|||||||||9
1755886680000|2025-08-22 18:18:00|||||||||16
1755886700000|2025-08-22 18:18:20|||||||||2
1755886720000|2025-08-22 18:18:40|||||||||2
1755886730000|2025-08-22 18:18:50|||||||||1
1755886740000|2025-08-22 18:19:00|||||||||4
1755886750000|2025-08-22 18:19:10|||||||||3
1755886780000|2025-08-22 18:19:40|||||||||2
1755886790000|2025-08-22 18:19:50|||||||||2
1755886810000|2025-08-22 18:20:10|||||||||20
1755886830000|2025-08-22 18:20:30|||||||||2
1755886840000|2025-08-22 18:20:40|||||||||46
1755886850000|2025-08-22 18:20:50|||||||||28
1755886860000|2025-08-22 18:21:00|||||||||6
1755886870000|2025-08-22 18:21:10|||||||||2
1755886880000|2025-08-22 18:21:20|||||||||9
1755886890000|2025-08-22 18:21:30|||||||||31
1755886900000|2025-08-22 18:21:40|||||||||1
1755886910000|2025-08-22 18:21:50|||||||||3
1755886920000|2025-08-22 18:22:00|||||||||1
1755886940000|2025-08-22 18:22:20|||||||||2
1755886960000|2025-08-22 18:22:40|||||||||3
1755886970000|2025-08-22 18:22:50|||||||||4
1755887000000|2025-08-22 18:23:20|||||||||3
1755887010000|2025-08-22 18:23:30|||||||||7
1755887030000|2025-08-22 18:23:50|||||||||1
1755887040000|2025-08-22 18:24:00|||||||||1
1755887050000|2025-08-22 18:24:10|||||||||2
1755887060000|2025-08-22 18:24:20|||||||||9
1755887080000|2025-08-22 18:24:40|||||||||1
1755887100000|2025-08-22 18:25:00|||||||||4
1755887110000|2025-08-22 18:25:10|||||||||1
1755887120000|2025-08-22 18:25:20|||||||||11
1755887130000|2025-08-22 18:25:30|||||||||5
1755887140000|2025-08-22 18:25:40|||||||||4
1755887150000|2025-08-22 18:25:50|||||||||1
1755887160000|2025-08-22 18:26:00|||||||||2
1755887170000|2025-08-22 18:26:10|||||||||4
1755887180000|2025-08-22 18:26:20|||||||||3
1755887200000|2025-08-22 18:26:40|||||||||1
1755887210000|2025-08-22 18:26:50|||||||||2
1755887220000|2025-08-22 18:27:00|||||||||1
1755887230000|2025-08-22 18:27:10|||||||||3
1755887250000|2025-08-22 18:27:30|||||||||3
1755887280000|2025-08-22 18:28:00|||||||||1
1755887290000|2025-08-22 18:28:10|||||||||4
1755887300000|2025-08-22 18:28:20|||||||||6
1755887310000|2025-08-22 18:28:30|||||||||61
1755887320000|2025-08-22 18:28:40|||||||||2
1755887330000|2025-08-22 18:28:50|||||||||2
1755887350000|2025-08-22 18:29:10|||||||||1
1755887370000|2025-08-22 18:29:30|||||||||2
1755887390000|2025-08-22 18:29:50|||||||||2
1755887400000|2025-08-22 18:30:00|||||||||10
1755887410000|2025-08-22 18:30:10|||||||||1
1755887420000|2025-08-22 18:30:20|||||||||7
1755887430000|2025-08-22 18:30:30|||||||||1
1755887450000|2025-08-22 18:30:50|||||||||1
1755887460000|2025-08-22 18:31:00|||||||||54
1755887470000|2025-08-22 18:31:10|||||||||3
1755887480000|2025-08-22 18:31:20|||||||||3
1755887500000|2025-08-22 18:31:40|||||||||106
1755887510000|2025-08-22 18:31:50|||||||||8
1755887520000|2025-08-22 18:32:00|||||||||8
1755887530000|2025-08-22 18:32:10|||||||||1
1755887550000|2025-08-22 18:32:30|||||||||1
1755887560000|2025-08-22 18:32:40|||||||||18
1755887570000|2025-08-22 18:32:50|||||||||3
1755887590000|2025-08-22 18:33:10|||||||||2
1755887600000|2025-08-22 18:33:20|||||||||6
1755887610000|2025-08-22 18:33:30|||||||||3
1755887620000|2025-08-22 18:33:40|||||||||1
1755887630000|2025-08-22 18:33:50|||||||||9
1755887650000|2025-08-22 18:34:10|||||||||58
1755887660000|2025-08-22 18:34:20|||||||||12
1755887670000|2025-08-22 18:34:30|||||||||27
1755887680000|2025-08-22 18:34:40|||||||||2
1755887690000|2025-08-22 18:34:50|||||||||5
1755887700000|2025-08-22 18:35:00|||||||||13
1755887710000|2025-08-22 18:35:10|||||||||3
1755887720000|2025-08-22 18:35:20|||||||||3
1755887730000|2025-08-22 18:35:30|||||||||8
1755887740000|2025-08-22 18:35:40|||||||||6
1755887750000|2025-08-22 18:35:50|||||||||11
1755887760000|2025-08-22 18:36:00|||||||||17
1755887770000|2025-08-22 18:36:10|||||||||1428
1755887780000|2025-08-22 18:36:20|||||||||2
1755887790000|2025-08-22 18:36:30|||||||||12
1755887800000|2025-08-22 18:36:40|||||||||4
1755887810000|2025-08-22 18:36:50|||||||||2
1755887820000|2025-08-22 18:37:00|||||||||2
1755887830000|2025-08-22 18:37:10|||||||||39
1755887840000|2025-08-22 18:37:20|||||||||2
1755887850000|2025-08-22 18:37:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|76
1755887860000|2025-08-22 18:37:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|4
1755887870000|2025-08-22 18:37:50|||||||||4
1755887890000|2025-08-22 18:38:10|||||||||4
1755887900000|2025-08-22 18:38:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1755887910000|2025-08-22 18:38:30|||||||||3
1755887920000|2025-08-22 18:38:40|||||||||5
1755887930000|2025-08-22 18:38:50|||||||||3
1755887940000|2025-08-22 18:39:00|||||||||15
1755887950000|2025-08-22 18:39:10|||||||||5
1755887960000|2025-08-22 18:39:20|||||||||1
1755887970000|2025-08-22 18:39:30|||||||||1
1755887980000|2025-08-22 18:39:40|||||||||4
1755887990000|2025-08-22 18:39:50|||||||||36
1755888000000|2025-08-22 18:40:00|||||||||3
1755888010000|2025-08-22 18:40:10|||||||||6
1755888020000|2025-08-22 18:40:20|||||||||3
1755888030000|2025-08-22 18:40:30|||||||||3
1755888040000|2025-08-22 18:40:40|||||||||3
1755888050000|2025-08-22 18:40:50|||||||||12
1755888070000|2025-08-22 18:41:10|||||||||1
1755888090000|2025-08-22 18:41:30|||||||||1
1755888100000|2025-08-22 18:41:40|||||||||3
1755888110000|2025-08-22 18:41:50|||||||||4
1755888120000|2025-08-22 18:42:00|||||||||3
1755888130000|2025-08-22 18:42:10|||||||||3
1755888140000|2025-08-22 18:42:20|||||||||49
1755888160000|2025-08-22 18:42:40|||||||||1
1755888170000|2025-08-22 18:42:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|31
1755888180000|2025-08-22 18:43:00|||||||||7
1755888190000|2025-08-22 18:43:10|||||||||2244
1755888200000|2025-08-22 18:43:20|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|45
1755888210000|2025-08-22 18:43:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|13
1755888220000|2025-08-22 18:43:40|||||||||10
1755888230000|2025-08-22 18:43:50|||||||||15
1755888250000|2025-08-22 18:44:10|||||||||1
1755888260000|2025-08-22 18:44:20|||||||||1
1755888270000|2025-08-22 18:44:30|||||||||47
1755888280000|2025-08-22 18:44:40|||||||||1
1755888290000|2025-08-22 18:44:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|11
1755888300000|2025-08-22 18:45:00|||||||||2
1755888310000|2025-08-22 18:45:10|||||||||2
1755888330000|2025-08-22 18:45:30|||||||||10
1755888340000|2025-08-22 18:45:40|||||||||1
1755888350000|2025-08-22 18:45:50|||||||||1
1755888360000|2025-08-22 18:46:00|||||||||12
1755888370000|2025-08-22 18:46:10|||||||||7
1755888400000|2025-08-22 18:46:40|||||||||2
1755888410000|2025-08-22 18:46:50|||||||||2
1755888420000|2025-08-22 18:47:00|||||||||14
1755888430000|2025-08-22 18:47:10|||||||||1
1755888440000|2025-08-22 18:47:20|||||||||6
1755888450000|2025-08-22 18:47:30|||||||||3
1755888460000|2025-08-22 18:47:40|||||||||1
1755888480000|2025-08-22 18:48:00|||||||||18
1755888490000|2025-08-22 18:48:10|||||||||2
1755888520000|2025-08-22 18:48:40|||||||||11
1755888530000|2025-08-22 18:48:50|||||||||12
1755888540000|2025-08-22 18:49:00|||||||||10
1755888550000|2025-08-22 18:49:10|||||||||3
1755888570000|2025-08-22 18:49:30|||||||||2
1755888580000|2025-08-22 18:49:40|||||||||18
1755888590000|2025-08-22 18:49:50|||||||||15
1755888610000|2025-08-22 18:50:10|||||||||2
1755888620000|2025-08-22 18:50:20|||||||||1
1755888630000|2025-08-22 18:50:30|||||||||8
1755888650000|2025-08-22 18:50:50|||||||||13
1755888660000|2025-08-22 18:51:00|||||||||9
1755888670000|2025-08-22 18:51:10|||||||||9
1755888680000|2025-08-22 18:51:20|||||||||1
1755888700000|2025-08-22 18:51:40|||||||||27
1755888710000|2025-08-22 18:51:50|||||||||33
1755888760000|2025-08-22 18:52:40|||||||||43
1755888780000|2025-08-22 18:53:00|||||||||6
1755888790000|2025-08-22 18:53:10|||||||||1
1755888810000|2025-08-22 18:53:30|||||||||7
1755888820000|2025-08-22 18:53:40|||||||||9
1755888830000|2025-08-22 18:53:50|||||||||14
1755888840000|2025-08-22 18:54:00|||||||||1
1755888850000|2025-08-22 18:54:10|||||||||34
1755888880000|2025-08-22 18:54:40|||||||||7
1755888890000|2025-08-22 18:54:50|||||||||11
1755888900000|2025-08-22 18:55:00|||||||||3
1755888910000|2025-08-22 18:55:10|||||||||1
1755888920000|2025-08-22 18:55:20|||||||||6
1755888940000|2025-08-22 18:55:40|||||||||14
1755888950000|2025-08-22 18:55:50|||||||||1
1755888960000|2025-08-22 18:56:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|55
1755888970000|2025-08-22 18:56:10|||||||||6
1755888980000|2025-08-22 18:56:20|||||||||10
1755888990000|2025-08-22 18:56:30|||||||||1
1755889000000|2025-08-22 18:56:40|||||||||1
1755889010000|2025-08-22 18:56:50|||||||||1
1755889020000|2025-08-22 18:57:00|||||||||1
1755889030000|2025-08-22 18:57:10|||||||||5
1755889040000|2025-08-22 18:57:20|||||||||14
1755889050000|2025-08-22 18:57:30|||||||||2
1755889060000|2025-08-22 18:57:40|||||||||3
1755889070000|2025-08-22 18:57:50|||||||||13
1755889080000|2025-08-22 18:58:00|||||||||2
1755889090000|2025-08-22 18:58:10|||||||||6
1755889100000|2025-08-22 18:58:20|||||||||6
1755889110000|2025-08-22 18:58:30|||||||||2
1755889120000|2025-08-22 18:58:40|17.49|17.33|17.53|17.37|17.53|17.37|17.49|17.33|95
1755889130000|2025-08-22 18:58:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|76
1755889140000|2025-08-22 18:59:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|51
1755889160000|2025-08-22 18:59:20|||||||||1
1755889170000|2025-08-22 18:59:30|||||||||1
1755889180000|2025-08-22 18:59:40|||||||||3
1755889190000|2025-08-22 18:59:50|||||||||2
1755889210000|2025-08-22 19:00:10|||||||||2
1755889230000|2025-08-22 19:00:30|||||||||20
1755889250000|2025-08-22 19:00:50|||||||||2
1755889260000|2025-08-22 19:01:00|||||||||3
1755889270000|2025-08-22 19:01:10|||||||||1
1755889280000|2025-08-22 19:01:20|||||||||42
1755889290000|2025-08-22 19:01:30|||||||||47
1755889300000|2025-08-22 19:01:40|||||||||9
1755889310000|2025-08-22 19:01:50|||||||||3
1755889320000|2025-08-22 19:02:00|||||||||2
1755889330000|2025-08-22 19:02:10|||||||||8
1755889340000|2025-08-22 19:02:20|||||||||4
1755889350000|2025-08-22 19:02:30|||||||||18
1755889360000|2025-08-22 19:02:40|||||||||2
1755889370000|2025-08-22 19:02:50|||||||||4
1755889380000|2025-08-22 19:03:00|||||||||7
1755889390000|2025-08-22 19:03:10|||||||||2
1755889400000|2025-08-22 19:03:20|||||||||4
1755889410000|2025-08-22 19:03:30|||||||||14
1755889420000|2025-08-22 19:03:40|||||||||4
1755889430000|2025-08-22 19:03:50|||||||||4
1755889440000|2025-08-22 19:04:00|||||||||5
1755889450000|2025-08-22 19:04:10|||||||||24
1755889460000|2025-08-22 19:04:20|||||||||5
1755889470000|2025-08-22 19:04:30|||||||||19
1755889480000|2025-08-22 19:04:40|||||||||21
1755889490000|2025-08-22 19:04:50|||||||||4
1755889500000|2025-08-22 19:05:00|||||||||4
1755889510000|2025-08-22 19:05:10|||||||||15
1755889520000|2025-08-22 19:05:20|||||||||6
1755889530000|2025-08-22 19:05:30|||||||||28
1755889540000|2025-08-22 19:05:40|||||||||2
1755889550000|2025-08-22 19:05:50|||||||||12
1755889560000|2025-08-22 19:06:00|||||||||14
1755889570000|2025-08-22 19:06:10|||||||||4
1755889580000|2025-08-22 19:06:20|||||||||5
1755889590000|2025-08-22 19:06:30|||||||||4
1755889600000|2025-08-22 19:06:40|||||||||16
1755889610000|2025-08-22 19:06:50|||||||||4
1755889620000|2025-08-22 19:07:00|||||||||3
1755889630000|2025-08-22 19:07:10|||||||||4
1755889640000|2025-08-22 19:07:20|||||||||1
1755889650000|2025-08-22 19:07:30|||||||||23
1755889660000|2025-08-22 19:07:40|||||||||2
1755889670000|2025-08-22 19:07:50|||||||||10
1755889680000|2025-08-22 19:08:00|||||||||13
1755889690000|2025-08-22 19:08:10|||||||||4
1755889700000|2025-08-22 19:08:20|||||||||10
1755889710000|2025-08-22 19:08:30|||||||||4
1755889720000|2025-08-22 19:08:40|||||||||12
1755889730000|2025-08-22 19:08:50|||||||||13
1755889740000|2025-08-22 19:09:00|||||||||8
1755889750000|2025-08-22 19:09:10|||||||||10
1755889760000|2025-08-22 19:09:20|||||||||6
1755889770000|2025-08-22 19:09:30|||||||||2
1755889780000|2025-08-22 19:09:40|||||||||12
1755889790000|2025-08-22 19:09:50|||||||||9
1755889800000|2025-08-22 19:10:00|||||||||53
1755889810000|2025-08-22 19:10:10|||||||||1
1755889820000|2025-08-22 19:10:20|||||||||2
1755889830000|2025-08-22 19:10:30|||||||||5
1755889840000|2025-08-22 19:10:40|||||||||11
1755889860000|2025-08-22 19:11:00|||||||||1
1755889870000|2025-08-22 19:11:10|||||||||5
1755889880000|2025-08-22 19:11:20|||||||||3
1755889890000|2025-08-22 19:11:30|||||||||9
1755889900000|2025-08-22 19:11:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|71
1755889910000|2025-08-22 19:11:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|7
1755889920000|2025-08-22 19:12:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1755889930000|2025-08-22 19:12:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1755889940000|2025-08-22 19:12:20|||||||||11
1755889950000|2025-08-22 19:12:30|||||||||20
1755889960000|2025-08-22 19:12:40|||||||||5
1755889970000|2025-08-22 19:12:50|||||||||17
1755889980000|2025-08-22 19:13:00|||||||||1
1755889990000|2025-08-22 19:13:10|||||||||19
1755890000000|2025-08-22 19:13:20|||||||||3
1755890010000|2025-08-22 19:13:30|||||||||9
1755890020000|2025-08-22 19:13:40|||||||||17
1755890030000|2025-08-22 19:13:50|||||||||23
1755890040000|2025-08-22 19:14:00|||||||||4
1755890050000|2025-08-22 19:14:10|||||||||5
1755890060000|2025-08-22 19:14:20|||||||||115
1755890070000|2025-08-22 19:14:30|||||||||9
1755890080000|2025-08-22 19:14:40|||||||||22
1755890090000|2025-08-22 19:14:50|||||||||7
1755890100000|2025-08-22 19:15:00|||||||||2
1755890110000|2025-08-22 19:15:10|||||||||15
1755890130000|2025-08-22 19:15:30|||||||||1
1755890140000|2025-08-22 19:15:40|||||||||111
1755890160000|2025-08-22 19:16:00|||||||||11
1755890170000|2025-08-22 19:16:10|||||||||8
1755890180000|2025-08-22 19:16:20|||||||||15
1755890190000|2025-08-22 19:16:30|||||||||10
1755890200000|2025-08-22 19:16:40|||||||||3
1755890210000|2025-08-22 19:16:50|||||||||3
1755890220000|2025-08-22 19:17:00|||||||||2
1755890230000|2025-08-22 19:17:10|||||||||22
1755890240000|2025-08-22 19:17:20|||||||||1
1755890250000|2025-08-22 19:17:30|||||||||2
1755890260000|2025-08-22 19:17:40|||||||||6
1755890270000|2025-08-22 19:17:50|||||||||18
1755890280000|2025-08-22 19:18:00|||||||||1
1755890290000|2025-08-22 19:18:10|||||||||12
1755890300000|2025-08-22 19:18:20|||||||||4
1755890310000|2025-08-22 19:18:30|||||||||5
1755890320000|2025-08-22 19:18:40|||||||||17
1755890330000|2025-08-22 19:18:50|||||||||3
1755890340000|2025-08-22 19:19:00|||||||||13
1755890350000|2025-08-22 19:19:10|||||||||14
1755890360000|2025-08-22 19:19:20|||||||||6
1755890370000|2025-08-22 19:19:30|||||||||48
1755890380000|2025-08-22 19:19:40|||||||||5
1755890390000|2025-08-22 19:19:50|||||||||61
1755890400000|2025-08-22 19:20:00|||||||||14
1755890420000|2025-08-22 19:20:20|||||||||1
1755890430000|2025-08-22 19:20:30|||||||||1
1755890450000|2025-08-22 19:20:50|||||||||1
1755890460000|2025-08-22 19:21:00|||||||||18
1755890470000|2025-08-22 19:21:10|||||||||1
1755890480000|2025-08-22 19:21:20|||||||||7
1755890490000|2025-08-22 19:21:30|||||||||5
1755890500000|2025-08-22 19:21:40|||||||||6
1755890510000|2025-08-22 19:21:50|||||||||7
1755890520000|2025-08-22 19:22:00|||||||||12
1755890530000|2025-08-22 19:22:10|||||||||3
1755890540000|2025-08-22 19:22:20|||||||||4
1755890550000|2025-08-22 19:22:30|||||||||5
1755890560000|2025-08-22 19:22:40|||||||||5
1755890570000|2025-08-22 19:22:50|||||||||10
1755890580000|2025-08-22 19:23:00|||||||||7
1755890590000|2025-08-22 19:23:10|||||||||8
1755890600000|2025-08-22 19:23:20|||||||||8
1755890610000|2025-08-22 19:23:30|||||||||14
1755890620000|2025-08-22 19:23:40|||||||||2
1755890630000|2025-08-22 19:23:50|||||||||32
1755890640000|2025-08-22 19:24:00|||||||||4
1755890650000|2025-08-22 19:24:10|||||||||2
1755890660000|2025-08-22 19:24:20|||||||||15
1755890670000|2025-08-22 19:24:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|17
1755890680000|2025-08-22 19:24:40|||||||||11
1755890690000|2025-08-22 19:24:50|||||||||55
1755890700000|2025-08-22 19:25:00|||||||||1
1755890710000|2025-08-22 19:25:10|||||||||1
1755890720000|2025-08-22 19:25:20|||||||||12
1755890730000|2025-08-22 19:25:30|||||||||1
1755890740000|2025-08-22 19:25:40|||||||||1
1755890760000|2025-08-22 19:26:00|||||||||171
1755890770000|2025-08-22 19:26:10|||||||||14
1755890780000|2025-08-22 19:26:20|||||||||3
1755890790000|2025-08-22 19:26:30|||||||||1
1755890810000|2025-08-22 19:26:50|||||||||2
1755890820000|2025-08-22 19:27:00|||||||||2
1755890830000|2025-08-22 19:27:10|||||||||4
1755890840000|2025-08-22 19:27:20|||||||||19
1755890850000|2025-08-22 19:27:30|||||||||2
1755890860000|2025-08-22 19:27:40|||||||||4
1755890870000|2025-08-22 19:27:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|33
1755890880000|2025-08-22 19:28:00|||||||||1
1755890900000|2025-08-22 19:28:20|||||||||3
1755890910000|2025-08-22 19:28:30|||||||||1
1755890920000|2025-08-22 19:28:40|||||||||72
1755890930000|2025-08-22 19:28:50|||||||||2
1755890940000|2025-08-22 19:29:00|||||||||1
1755890950000|2025-08-22 19:29:10|||||||||14
1755890960000|2025-08-22 19:29:20|||||||||8
1755890970000|2025-08-22 19:29:30|||||||||1
1755890980000|2025-08-22 19:29:40|||||||||1
1755890990000|2025-08-22 19:29:50|||||||||22
1755891000000|2025-08-22 19:30:00|||||||||15
1755891010000|2025-08-22 19:30:10|||||||||2
1755891020000|2025-08-22 19:30:20|||||||||11
1755891030000|2025-08-22 19:30:30|||||||||22
1755891040000|2025-08-22 19:30:40|||||||||3
1755891050000|2025-08-22 19:30:50|||||||||21
1755891060000|2025-08-22 19:31:00|||||||||14
1755891070000|2025-08-22 19:31:10|||||||||75
1755891080000|2025-08-22 19:31:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|170
1755891090000|2025-08-22 19:31:30|||||||||50
1755891100000|2025-08-22 19:31:40|||||||||119
1755891110000|2025-08-22 19:31:50|||||||||3
1755891120000|2025-08-22 19:32:00|||||||||20
1755891130000|2025-08-22 19:32:10|||||||||11
1755891140000|2025-08-22 19:32:20|||||||||10
1755891150000|2025-08-22 19:32:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|16
1755891160000|2025-08-22 19:32:40|||||||||21
1755891170000|2025-08-22 19:32:50|||||||||32
1755891180000|2025-08-22 19:33:00|||||||||22
1755891190000|2025-08-22 19:33:10|||||||||1312
1755891200000|2025-08-22 19:33:20|||||||||21
1755891210000|2025-08-22 19:33:30|||||||||10
1755891220000|2025-08-22 19:33:40|||||||||11
1755891230000|2025-08-22 19:33:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|12
1755891240000|2025-08-22 19:34:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|307
1755891250000|2025-08-22 19:34:10|||||||||39
1755891260000|2025-08-22 19:34:20|||||||||1
1755891270000|2025-08-22 19:34:30|||||||||15
1755891280000|2025-08-22 19:34:40|||||||||84
1755891290000|2025-08-22 19:34:50|||||||||28
1755891300000|2025-08-22 19:35:00|||||||||12
1755891310000|2025-08-22 19:35:10|||||||||8
1755891320000|2025-08-22 19:35:20|||||||||22
1755891330000|2025-08-22 19:35:30|||||||||19
1755891340000|2025-08-22 19:35:40|||||||||17
1755891350000|2025-08-22 19:35:50|||||||||15
1755891360000|2025-08-22 19:36:00|||||||||3
1755891370000|2025-08-22 19:36:10|||||||||18
1755891380000|2025-08-22 19:36:20|||||||||10
1755891390000|2025-08-22 19:36:30|||||||||2
1755891400000|2025-08-22 19:36:40|||||||||2
1755891410000|2025-08-22 19:36:50|||||||||23
1755891420000|2025-08-22 19:37:00|||||||||17
1755891430000|2025-08-22 19:37:10|||||||||2
1755891440000|2025-08-22 19:37:20|||||||||23
1755891450000|2025-08-22 19:37:30|||||||||5
1755891460000|2025-08-22 19:37:40|||||||||22
1755891470000|2025-08-22 19:37:50|||||||||2
1755891480000|2025-08-22 19:38:00|||||||||3
1755891490000|2025-08-22 19:38:10|||||||||10
1755891500000|2025-08-22 19:38:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|414
1755891510000|2025-08-22 19:38:30|||||||||1
1755891520000|2025-08-22 19:38:40|||||||||12
1755891530000|2025-08-22 19:38:50|||||||||15
1755891540000|2025-08-22 19:39:00|||||||||4
1755891550000|2025-08-22 19:39:10|||||||||13
1755891560000|2025-08-22 19:39:20|||||||||38
1755891570000|2025-08-22 19:39:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|201
1755891580000|2025-08-22 19:39:40|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|82
1755891590000|2025-08-22 19:39:50|||||||||5
1755891600000|2025-08-22 19:40:00|||||||||16
1755891610000|2025-08-22 19:40:10|||||||||1
1755891620000|2025-08-22 19:40:20|||||||||23
1755891640000|2025-08-22 19:40:40|||||||||11
1755891650000|2025-08-22 19:40:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|256
1755891660000|2025-08-22 19:41:00|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|82
1755891670000|2025-08-22 19:41:10|||||||||1
1755891680000|2025-08-22 19:41:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|86
1755891690000|2025-08-22 19:41:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|97
1755891700000|2025-08-22 19:41:40|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|156
1755891720000|2025-08-22 19:42:00|||||||||1
1755891730000|2025-08-22 19:42:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|20
1755891740000|2025-08-22 19:42:20|||||||||31
1755891750000|2025-08-22 19:42:30|||||||||1
1755891760000|2025-08-22 19:42:40|||||||||49
1755891770000|2025-08-22 19:42:50|||||||||21
1755891780000|2025-08-22 19:43:00|||||||||44
1755891790000|2025-08-22 19:43:10|||||||||14
1755891800000|2025-08-22 19:43:20|||||||||14
1755891820000|2025-08-22 19:43:40|||||||||26
1755891830000|2025-08-22 19:43:50|||||||||2
1755891840000|2025-08-22 19:44:00|||||||||13
1755891850000|2025-08-22 19:44:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|51
1755891860000|2025-08-22 19:44:20|||||||||34
1755891870000|2025-08-22 19:44:30|||||||||115
1755891880000|2025-08-22 19:44:40|||||||||1
1755891890000|2025-08-22 19:44:50|||||||||10
1755891900000|2025-08-22 19:45:00|||||||||12
1755891910000|2025-08-22 19:45:10|||||||||62
1755891920000|2025-08-22 19:45:20|||||||||7
1755891930000|2025-08-22 19:45:30|||||||||39
1755891950000|2025-08-22 19:45:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|22
1755891960000|2025-08-22 19:46:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|14
1755891970000|2025-08-22 19:46:10|||||||||73
1755891980000|2025-08-22 19:46:20|||||||||22
1755892000000|2025-08-22 19:46:40|17.48|17.32|17.48|17.32|17.49|17.33|17.48|17.32|45
1755892010000|2025-08-22 19:46:50|||||||||16
1755892020000|2025-08-22 19:47:00|||||||||11
1755892030000|2025-08-22 19:47:10|||||||||60
1755892040000|2025-08-22 19:47:20|||||||||9
1755892050000|2025-08-22 19:47:30|||||||||21
1755892060000|2025-08-22 19:47:40|||||||||15
1755892070000|2025-08-22 19:47:50|||||||||2
1755892080000|2025-08-22 19:48:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|472
1755892090000|2025-08-22 19:48:10|||||||||15
1755892100000|2025-08-22 19:48:20|||||||||13
1755892110000|2025-08-22 19:48:30|||||||||47
1755892120000|2025-08-22 19:48:40|||||||||38
1755892130000|2025-08-22 19:48:50|||||||||25
1755892140000|2025-08-22 19:49:00|||||||||4
1755892150000|2025-08-22 19:49:10|||||||||26
1755892160000|2025-08-22 19:49:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|21
1755892170000|2025-08-22 19:49:30|||||||||10
1755892180000|2025-08-22 19:49:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|25
1755892190000|2025-08-22 19:49:50|||||||||2
1755892200000|2025-08-22 19:50:00|||||||||130
1755892210000|2025-08-22 19:50:10|||||||||235
1755892220000|2025-08-22 19:50:20|||||||||55
1755892230000|2025-08-22 19:50:30|||||||||32
1755892240000|2025-08-22 19:50:40|||||||||30
1755892250000|2025-08-22 19:50:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|79
1755892260000|2025-08-22 19:51:00|||||||||88
1755892270000|2025-08-22 19:51:10|||||||||168
1755892280000|2025-08-22 19:51:20|||||||||62
1755892290000|2025-08-22 19:51:30|||||||||25
1755892300000|2025-08-22 19:51:40|||||||||20
1755892310000|2025-08-22 19:51:50|||||||||57
1755892320000|2025-08-22 19:52:00|||||||||29
1755892330000|2025-08-22 19:52:10|||||||||38
1755892340000|2025-08-22 19:52:20|||||||||38
1755892350000|2025-08-22 19:52:30|||||||||33
1755892360000|2025-08-22 19:52:40|||||||||222
1755892370000|2025-08-22 19:52:50|||||||||28
1755892380000|2025-08-22 19:53:00|||||||||63
1755892390000|2025-08-22 19:53:10|17.43|17.27|17.43|17.27|17.43|17.27|17.39|17.23|248
1755892400000|2025-08-22 19:53:20|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|37
1755892410000|2025-08-22 19:53:30|||||||||4
1755892420000|2025-08-22 19:53:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|173
1755892430000|2025-08-22 19:53:50|||||||||74
1755892440000|2025-08-22 19:54:00|||||||||4
1755892450000|2025-08-22 19:54:10|||||||||112
1755892460000|2025-08-22 19:54:20|||||||||63
1755892470000|2025-08-22 19:54:30|||||||||36
1755892480000|2025-08-22 19:54:40|||||||||54
1755892490000|2025-08-22 19:54:50|||||||||17
1755892500000|2025-08-22 19:55:00|||||||||42
1755892510000|2025-08-22 19:55:10|||||||||32
1755892520000|2025-08-22 19:55:20|||||||||43
1755892530000|2025-08-22 19:55:30|||||||||54
1755892540000|2025-08-22 19:55:40|||||||||31
1755892550000|2025-08-22 19:55:50|||||||||61
1755892560000|2025-08-22 19:56:00|||||||||52
1755892570000|2025-08-22 19:56:10|||||||||66
1755892580000|2025-08-22 19:56:20|||||||||79
1755892590000|2025-08-22 19:56:30|||||||||121
1755892600000|2025-08-22 19:56:40|||||||||90
1755892610000|2025-08-22 19:56:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|194
1755892620000|2025-08-22 19:57:00|||||||||145
1755892630000|2025-08-22 19:57:10|||||||||22
1755892640000|2025-08-22 19:57:20|||||||||70
1755892650000|2025-08-22 19:57:30|||||||||59
1755892660000|2025-08-22 19:57:40|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|93
1755892670000|2025-08-22 19:57:50|||||||||44
1755892680000|2025-08-22 19:58:00|||||||||101
1755892690000|2025-08-22 19:58:10|||||||||107
1755892700000|2025-08-22 19:58:20|||||||||181
1755892710000|2025-08-22 19:58:30|||||||||91
1755892720000|2025-08-22 19:58:40|||||||||145
1755892730000|2025-08-22 19:58:50|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|941
1755892740000|2025-08-22 19:59:00|||||||||283
1755892750000|2025-08-22 19:59:10|||||||||122
1755892760000|2025-08-22 19:59:20|||||||||117
1755892770000|2025-08-22 19:59:30|||||||||202
1755892780000|2025-08-22 19:59:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|217
1755892790000|2025-08-22 19:59:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|208
1755892800000|2025-08-22 20:00:00|||||||||172
1755892810000|2025-08-22 20:00:10|||||||||119
1755892820000|2025-08-22 20:00:20|||||||||3
1755892830000|2025-08-22 20:00:30|||||||||12
1755892840000|2025-08-22 20:00:40|||||||||11
1755892850000|2025-08-22 20:00:50|||||||||13
1755892860000|2025-08-22 20:01:00|||||||||1
1755892870000|2025-08-22 20:01:10|||||||||73
1755892890000|2025-08-22 20:01:30|||||||||2
1755892910000|2025-08-22 20:01:50|||||||||3
1755892930000|2025-08-22 20:02:10|||||||||22
1755892940000|2025-08-22 20:02:20|||||||||1
1755892950000|2025-08-22 20:02:30|||||||||9
1755892960000|2025-08-22 20:02:40|||||||||1
1755892980000|2025-08-22 20:03:00|||||||||187
1755893010000|2025-08-22 20:03:30|||||||||9
1755893020000|2025-08-22 20:03:40|||||||||7
1755893040000|2025-08-22 20:04:00|||||||||36
1755893050000|2025-08-22 20:04:10|||||||||7
1755893060000|2025-08-22 20:04:20|||||||||6
1755893070000|2025-08-22 20:04:30|||||||||88
1755893090000|2025-08-22 20:04:50|||||||||3
1755893100000|2025-08-22 20:05:00|||||||||1
1755893110000|2025-08-22 20:05:10|||||||||1
1755893120000|2025-08-22 20:05:20|||||||||6
1755893140000|2025-08-22 20:05:40|||||||||11
1755893150000|2025-08-22 20:05:50|||||||||52
1755893170000|2025-08-22 20:06:10|||||||||692
1755893180000|2025-08-22 20:06:20|||||||||11
1755893190000|2025-08-22 20:06:30|||||||||1
1755893200000|2025-08-22 20:06:40|||||||||2
1755893230000|2025-08-22 20:07:10|||||||||1
1755893240000|2025-08-22 20:07:20|||||||||1
1755893250000|2025-08-22 20:07:30|||||||||2
1755893280000|2025-08-22 20:08:00|||||||||3
1755893320000|2025-08-22 20:08:40|||||||||2
1755893330000|2025-08-22 20:08:50|||||||||38
1755893340000|2025-08-22 20:09:00|||||||||32
1755893350000|2025-08-22 20:09:10|||||||||2
1755893360000|2025-08-22 20:09:20|||||||||16
1755893370000|2025-08-22 20:09:30|||||||||43
1755893380000|2025-08-22 20:09:40|||||||||38
1755893390000|2025-08-22 20:09:50|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|504
1755893400000|2025-08-22 20:10:00|||||||||2
1755893410000|2025-08-22 20:10:10|||||||||75
1755893420000|2025-08-22 20:10:20|||||||||17
1755893590000|2025-08-22 20:13:10|||||||||14
1755893600000|2025-08-22 20:13:20|||||||||4
1755893610000|2025-08-22 20:13:30|||||||||1
1755893620000|2025-08-22 20:13:40|||||||||4
1755893630000|2025-08-22 20:13:50|||||||||4
1755893650000|2025-08-22 20:14:10|||||||||2
1755893660000|2025-08-22 20:14:20|||||||||3
1755893670000|2025-08-22 20:14:30|||||||||19
1755893680000|2025-08-22 20:14:40|||||||||2
1755893690000|2025-08-22 20:14:50|||||||||149
1755894760000|2025-08-22 20:32:40|||||||||1
1755894830000|2025-08-22 20:33:50|||||||||37
1755895020000|2025-08-22 20:37:00|||||||||1
1755895040000|2025-08-22 20:37:20|||||||||12
1755895100000|2025-08-22 20:38:20|||||||||1
1755895150000|2025-08-22 20:39:10|||||||||1
1755895170000|2025-08-22 20:39:30|||||||||1
1755895430000|2025-08-22 20:43:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|499
1755895500000|2025-08-22 20:45:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1755895530000|2025-08-22 20:45:30|||||||||10
1755895550000|2025-08-22 20:45:50|||||||||14
1755895560000|2025-08-22 20:46:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|88
1755895590000|2025-08-22 20:46:30|||||||||17
1755895630000|2025-08-22 20:47:10|||||||||4
1755895650000|2025-08-22 20:47:30|||||||||1
1755895680000|2025-08-22 20:48:00|||||||||45
1755895690000|2025-08-22 20:48:10|||||||||6
1755895700000|2025-08-22 20:48:20|||||||||3
1755895710000|2025-08-22 20:48:30|||||||||2
1755895720000|2025-08-22 20:48:40|||||||||36
1755895800000|2025-08-22 20:50:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|9
1755895830000|2025-08-22 20:50:30|||||||||30
1755895950000|2025-08-22 20:52:30|||||||||1
1755895960000|2025-08-22 20:52:40|||||||||2
1755895970000|2025-08-22 20:52:50|||||||||2
1755895980000|2025-08-22 20:53:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1755895990000|2025-08-22 20:53:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|6
1755896000000|2025-08-22 20:53:20|||||||||3
1755896010000|2025-08-22 20:53:30|||||||||6
1755896020000|2025-08-22 20:53:40|||||||||3
1755896030000|2025-08-22 20:53:50|||||||||6
1755896040000|2025-08-22 20:54:00|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|7
1755896050000|2025-08-22 20:54:10|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|5
1755896060000|2025-08-22 20:54:20|||||||||6
1755896070000|2025-08-22 20:54:30|||||||||6
1755896080000|2025-08-22 20:54:40|||||||||5
1755896090000|2025-08-22 20:54:50|||||||||6
1755896100000|2025-08-22 20:55:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|5
1755896110000|2025-08-22 20:55:10|||||||||4
1755896120000|2025-08-22 20:55:20|||||||||8
1755896130000|2025-08-22 20:55:30|||||||||5
1755896140000|2025-08-22 20:55:40|||||||||9
1755896150000|2025-08-22 20:55:50|||||||||5
1755896160000|2025-08-22 20:56:00|||||||||6
1755896170000|2025-08-22 20:56:10|||||||||9
1755896180000|2025-08-22 20:56:20|||||||||3
1755896190000|2025-08-22 20:56:30|||||||||6
1755896200000|2025-08-22 20:56:40|||||||||5
1755896210000|2025-08-22 20:56:50|||||||||5
1755896220000|2025-08-22 20:57:00|||||||||10
1755896230000|2025-08-22 20:57:10|||||||||3
1755896240000|2025-08-22 20:57:20|||||||||2
1755896250000|2025-08-22 20:57:30|||||||||4
1755896260000|2025-08-22 20:57:40|||||||||3
1755896270000|2025-08-22 20:57:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|4
1755896280000|2025-08-22 20:58:00|||||||||13
1755896290000|2025-08-22 20:58:10|||||||||3
1755896350000|2025-08-22 20:59:10|||||||||4
1755896370000|2025-08-22 20:59:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|17
1755896390000|2025-08-22 20:59:50|||||||||83
1756072860000|2025-08-24 22:01:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|3
1756072870000|2025-08-24 22:01:10|17.54|17.38|17.54|17.38|17.54|17.38|17.5|17.34|16
1756072970000|2025-08-24 22:02:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1756072990000|2025-08-24 22:03:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|0
1756073000000|2025-08-24 22:03:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|4
1756073020000|2025-08-24 22:03:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1756073040000|2025-08-24 22:04:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1756073050000|2025-08-24 22:04:10|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|0
1756073070000|2025-08-24 22:04:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1756073120000|2025-08-24 22:05:20|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1756073150000|2025-08-24 22:05:50|||||||||16
1756073280000|2025-08-24 22:08:00|||||||||3
1756073320000|2025-08-24 22:08:40|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1756073330000|2025-08-24 22:08:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756073400000|2025-08-24 22:10:00|17.56|17.4|17.56|17.4|17.58|17.42|17.56|17.4|0
1756073420000|2025-08-24 22:10:20|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|1
1756073440000|2025-08-24 22:10:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756073470000|2025-08-24 22:11:10|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|0
1756073490000|2025-08-24 22:11:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1756073500000|2025-08-24 22:11:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756073560000|2025-08-24 22:12:40|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1756073580000|2025-08-24 22:13:00|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1756073610000|2025-08-24 22:13:30|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|6
1756073620000|2025-08-24 22:13:40|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|0
1756073640000|2025-08-24 22:14:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|0
1756073650000|2025-08-24 22:14:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756073660000|2025-08-24 22:14:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756073670000|2025-08-24 22:14:30|||||||||1
1756073760000|2025-08-24 22:16:00|||||||||15
1756073780000|2025-08-24 22:16:20|17.54|17.38|17.54|17.38|17.58|17.42|17.54|17.38|29
1756073870000|2025-08-24 22:17:50|||||||||1
1756073890000|2025-08-24 22:18:10|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|4
1756073900000|2025-08-24 22:18:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1756073920000|2025-08-24 22:18:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756073930000|2025-08-24 22:18:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1756073940000|2025-08-24 22:19:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756074200000|2025-08-24 22:23:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|20
1756074240000|2025-08-24 22:24:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756074250000|2025-08-24 22:24:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1756074270000|2025-08-24 22:24:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756074290000|2025-08-24 22:24:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756074710000|2025-08-24 22:31:50|||||||||3
1756075220000|2025-08-24 22:40:20|||||||||2
1756075270000|2025-08-24 22:41:10|||||||||1
1756075280000|2025-08-24 22:41:20|||||||||1
1756075620000|2025-08-24 22:47:00|||||||||1
1756075760000|2025-08-24 22:49:20|||||||||1
1756075790000|2025-08-24 22:49:50|||||||||1
1756075920000|2025-08-24 22:52:00|||||||||16
1756076050000|2025-08-24 22:54:10|||||||||1
1756076120000|2025-08-24 22:55:20|||||||||1
1756076430000|2025-08-24 23:00:30|||||||||1
1756076560000|2025-08-24 23:02:40|||||||||1
1756076760000|2025-08-24 23:06:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|21
1756077110000|2025-08-24 23:11:50|||||||||1
1756077140000|2025-08-24 23:12:20|||||||||4
1756077600000|2025-08-24 23:20:00|||||||||1
1756077910000|2025-08-24 23:25:10|||||||||1
1756078270000|2025-08-24 23:31:10|||||||||1
1756078530000|2025-08-24 23:35:30|||||||||7
1756078630000|2025-08-24 23:37:10|||||||||1
1756078650000|2025-08-24 23:37:30|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|8
1756078660000|2025-08-24 23:37:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1756078820000|2025-08-24 23:40:20|||||||||1
1756079000000|2025-08-24 23:43:20|||||||||1
1756079030000|2025-08-24 23:43:50|||||||||1
1756079140000|2025-08-24 23:45:40|||||||||1
1756079180000|2025-08-24 23:46:20|||||||||1
1756079200000|2025-08-24 23:46:40|||||||||2
1756079960000|2025-08-24 23:59:20|||||||||2
1756080000000|2025-08-25 00:00:00|||||||||6
1756080030000|2025-08-25 00:00:30|||||||||2
1756080040000|2025-08-25 00:00:40|||||||||4
1756080100000|2025-08-25 00:01:40|||||||||1
1756080140000|2025-08-25 00:02:20|||||||||13
1756080170000|2025-08-25 00:02:50|||||||||1
1756080300000|2025-08-25 00:05:00|||||||||4
1756080320000|2025-08-25 00:05:20|||||||||1
1756080360000|2025-08-25 00:06:00|||||||||2
1756080370000|2025-08-25 00:06:10|||||||||2
1756080530000|2025-08-25 00:08:50|||||||||2
1756080560000|2025-08-25 00:09:20|||||||||1
1756080570000|2025-08-25 00:09:30|||||||||1
1756080580000|2025-08-25 00:09:40|||||||||2
1756080620000|2025-08-25 00:10:20|||||||||1
1756080650000|2025-08-25 00:10:50|||||||||1
1756080710000|2025-08-25 00:11:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|28
1756080760000|2025-08-25 00:12:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|5
1756080770000|2025-08-25 00:12:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1756080780000|2025-08-25 00:13:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1756080800000|2025-08-25 00:13:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1756080810000|2025-08-25 00:13:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|2
1756080980000|2025-08-25 00:16:20|||||||||6
1756080990000|2025-08-25 00:16:30|||||||||1
1756081000000|2025-08-25 00:16:40|||||||||1
1756081010000|2025-08-25 00:16:50|||||||||2
1756081020000|2025-08-25 00:17:00|||||||||34
1756081030000|2025-08-25 00:17:10|||||||||2
1756081050000|2025-08-25 00:17:30|||||||||1
1756081070000|2025-08-25 00:17:50|||||||||3
1756081080000|2025-08-25 00:18:00|||||||||9
1756081140000|2025-08-25 00:19:00|||||||||1
1756081150000|2025-08-25 00:19:10|||||||||2
1756081160000|2025-08-25 00:19:20|||||||||1
1756081170000|2025-08-25 00:19:30|||||||||1
1756081190000|2025-08-25 00:19:50|||||||||2
1756081230000|2025-08-25 00:20:30|||||||||3
1756081270000|2025-08-25 00:21:10|||||||||4
1756081290000|2025-08-25 00:21:30|||||||||2
1756081300000|2025-08-25 00:21:40|||||||||2
1756081310000|2025-08-25 00:21:50|||||||||2
1756081330000|2025-08-25 00:22:10|||||||||1
1756081360000|2025-08-25 00:22:40|||||||||1
1756081370000|2025-08-25 00:22:50|||||||||11
1756081380000|2025-08-25 00:23:00|||||||||3
1756081400000|2025-08-25 00:23:20|||||||||2
1756081410000|2025-08-25 00:23:30|||||||||1
1756081440000|2025-08-25 00:24:00|||||||||1
1756081490000|2025-08-25 00:24:50|||||||||1
1756081500000|2025-08-25 00:25:00|||||||||1
1756081510000|2025-08-25 00:25:10|||||||||1
1756081540000|2025-08-25 00:25:40|||||||||1
1756081620000|2025-08-25 00:27:00|||||||||1
1756081890000|2025-08-25 00:31:30|||||||||1
1756081920000|2025-08-25 00:32:00|||||||||1
1756082050000|2025-08-25 00:34:10|||||||||2
1756082070000|2025-08-25 00:34:30|||||||||1
1756082080000|2025-08-25 00:34:40|||||||||1
1756082100000|2025-08-25 00:35:00|||||||||31
1756082170000|2025-08-25 00:36:10|||||||||9
1756082280000|2025-08-25 00:38:00|||||||||2
1756082640000|2025-08-25 00:44:00|||||||||2
1756082680000|2025-08-25 00:44:40|||||||||1
1756083280000|2025-08-25 00:54:40|||||||||1
1756083350000|2025-08-25 00:55:50|||||||||1
1756083380000|2025-08-25 00:56:20|||||||||1
1756083460000|2025-08-25 00:57:40|||||||||1
1756083470000|2025-08-25 00:57:50|||||||||1
1756083500000|2025-08-25 00:58:20|||||||||1
1756083830000|2025-08-25 01:03:50|||||||||10
1756083990000|2025-08-25 01:06:30|||||||||1
1756084030000|2025-08-25 01:07:10|||||||||2
1756084090000|2025-08-25 01:08:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1756084240000|2025-08-25 01:10:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1756084280000|2025-08-25 01:11:20|||||||||1
1756084480000|2025-08-25 01:14:40|||||||||1
1756084670000|2025-08-25 01:17:50|||||||||1
1756085160000|2025-08-25 01:26:00|||||||||9
1756085170000|2025-08-25 01:26:10|||||||||1
1756085210000|2025-08-25 01:26:50|||||||||2
1756085220000|2025-08-25 01:27:00|||||||||1
1756085460000|2025-08-25 01:31:00|||||||||3
1756085710000|2025-08-25 01:35:10|||||||||1
1756085860000|2025-08-25 01:37:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|69
1756085950000|2025-08-25 01:39:10|||||||||8
1756086330000|2025-08-25 01:45:30|||||||||1
1756086350000|2025-08-25 01:45:50|||||||||1
1756086380000|2025-08-25 01:46:20|||||||||1
1756086480000|2025-08-25 01:48:00|||||||||1
1756086650000|2025-08-25 01:50:50|||||||||1
1756087040000|2025-08-25 01:57:20|||||||||1
1756087120000|2025-08-25 01:58:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756087180000|2025-08-25 01:59:40|||||||||1
1756087220000|2025-08-25 02:00:20|||||||||1
1756087570000|2025-08-25 02:06:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1756087830000|2025-08-25 02:10:30|||||||||1
1756087880000|2025-08-25 02:11:20|||||||||2
1756088130000|2025-08-25 02:15:30|||||||||3
1756088910000|2025-08-25 02:28:30|||||||||1
1756088970000|2025-08-25 02:29:30|||||||||1
1756089080000|2025-08-25 02:31:20|||||||||29
1756089100000|2025-08-25 02:31:40|||||||||51
1756089370000|2025-08-25 02:36:10|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|24
1756089600000|2025-08-25 02:40:00|||||||||5
1756089620000|2025-08-25 02:40:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756090600000|2025-08-25 02:56:40|||||||||1
1756091110000|2025-08-25 03:05:10|||||||||2
1756091300000|2025-08-25 03:08:20|||||||||1
1756092180000|2025-08-25 03:23:00|||||||||1
1756092260000|2025-08-25 03:24:20|||||||||3
1756092440000|2025-08-25 03:27:20|||||||||1
1756092780000|2025-08-25 03:33:00|||||||||2
1756093240000|2025-08-25 03:40:40|||||||||1
1756093250000|2025-08-25 03:40:50|||||||||1
1756093640000|2025-08-25 03:47:20|||||||||1
1756094060000|2025-08-25 03:54:20|||||||||10
1756094070000|2025-08-25 03:54:30|||||||||4
1756094240000|2025-08-25 03:57:20|||||||||1
1756094820000|2025-08-25 04:07:00|||||||||1
1756095160000|2025-08-25 04:12:40|||||||||3
1756095170000|2025-08-25 04:12:50|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|34
1756095180000|2025-08-25 04:13:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|25
1756095260000|2025-08-25 04:14:20|||||||||15
1756095270000|2025-08-25 04:14:30|||||||||15
1756095280000|2025-08-25 04:14:40|||||||||6
1756095610000|2025-08-25 04:20:10|||||||||2
1756095640000|2025-08-25 04:20:40|||||||||1
1756096530000|2025-08-25 04:35:30|||||||||2
1756097650000|2025-08-25 04:54:10|||||||||5
1756097740000|2025-08-25 04:55:40|||||||||10
1756098400000|2025-08-25 05:06:40|||||||||1
1756098450000|2025-08-25 05:07:30|||||||||1
1756098650000|2025-08-25 05:10:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1756098700000|2025-08-25 05:11:40|||||||||1
1756098900000|2025-08-25 05:15:00|||||||||10
1756099290000|2025-08-25 05:21:30|||||||||26
1756099410000|2025-08-25 05:23:30|||||||||1
1756099860000|2025-08-25 05:31:00|||||||||1
1756100260000|2025-08-25 05:37:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1756100660000|2025-08-25 05:44:20|||||||||2
1756100900000|2025-08-25 05:48:20|||||||||1
1756101070000|2025-08-25 05:51:10|||||||||1
1756101200000|2025-08-25 05:53:20|||||||||1
1756101460000|2025-08-25 05:57:40|||||||||1
1756101470000|2025-08-25 05:57:50|||||||||1
1756101600000|2025-08-25 06:00:00|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|8
1756101610000|2025-08-25 06:00:10|||||||||1
1756101640000|2025-08-25 06:00:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|42
1756101650000|2025-08-25 06:00:50|||||||||10
1756101700000|2025-08-25 06:01:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1756101730000|2025-08-25 06:02:10|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|36
1756101770000|2025-08-25 06:02:50|||||||||2
1756101790000|2025-08-25 06:03:10|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|3
1756101800000|2025-08-25 06:03:20|||||||||1
1756101820000|2025-08-25 06:03:40|||||||||1
1756101890000|2025-08-25 06:04:50|||||||||1
1756102020000|2025-08-25 06:07:00|||||||||1
1756102040000|2025-08-25 06:07:20|||||||||1
1756102070000|2025-08-25 06:07:50|||||||||2
1756102210000|2025-08-25 06:10:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|20
1756102330000|2025-08-25 06:12:10|||||||||6
1756102470000|2025-08-25 06:14:30|||||||||1
1756102570000|2025-08-25 06:16:10|||||||||1
1756102610000|2025-08-25 06:16:50|||||||||1
1756102650000|2025-08-25 06:17:30|||||||||1
1756102680000|2025-08-25 06:18:00|||||||||1
1756102690000|2025-08-25 06:18:10|||||||||6
1756102700000|2025-08-25 06:18:20|||||||||1
1756102720000|2025-08-25 06:18:40|||||||||1
1756102750000|2025-08-25 06:19:10|||||||||1
1756102760000|2025-08-25 06:19:20|||||||||6
1756102770000|2025-08-25 06:19:30|||||||||4
1756102790000|2025-08-25 06:19:50|||||||||1
1756102830000|2025-08-25 06:20:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|88
1756102880000|2025-08-25 06:21:20|||||||||1
1756102890000|2025-08-25 06:21:30|||||||||1
1756102930000|2025-08-25 06:22:10|||||||||1
1756102980000|2025-08-25 06:23:00|||||||||1
1756103010000|2025-08-25 06:23:30|||||||||1
1756103030000|2025-08-25 06:23:50|||||||||1
1756103040000|2025-08-25 06:24:00|||||||||1
1756103050000|2025-08-25 06:24:10|||||||||1
1756103060000|2025-08-25 06:24:20|||||||||1
1756103080000|2025-08-25 06:24:40|||||||||1
1756103090000|2025-08-25 06:24:50|||||||||1
1756103110000|2025-08-25 06:25:10|||||||||1
1756103120000|2025-08-25 06:25:20|||||||||1
1756103140000|2025-08-25 06:25:40|||||||||1
1756103150000|2025-08-25 06:25:50|||||||||1
1756103160000|2025-08-25 06:26:00|||||||||1
1756103170000|2025-08-25 06:26:10|||||||||1
1756103180000|2025-08-25 06:26:20|||||||||2
1756103190000|2025-08-25 06:26:30|||||||||1
1756103220000|2025-08-25 06:27:00|||||||||2
1756103230000|2025-08-25 06:27:10|||||||||1
1756103240000|2025-08-25 06:27:20|||||||||1
1756103260000|2025-08-25 06:27:40|||||||||2
1756103270000|2025-08-25 06:27:50|||||||||1
1756103290000|2025-08-25 06:28:10|||||||||1
1756103310000|2025-08-25 06:28:30|||||||||19
1756103330000|2025-08-25 06:28:50|||||||||2
1756103360000|2025-08-25 06:29:20|||||||||1
1756103370000|2025-08-25 06:29:30|||||||||1
1756103390000|2025-08-25 06:29:50|||||||||1
1756103400000|2025-08-25 06:30:00|||||||||1
1756103420000|2025-08-25 06:30:20|||||||||1
1756103440000|2025-08-25 06:30:40|||||||||3
1756103460000|2025-08-25 06:31:00|||||||||1
1756103470000|2025-08-25 06:31:10|||||||||1
1756103500000|2025-08-25 06:31:40|||||||||1
1756103510000|2025-08-25 06:31:50|||||||||1
1756103520000|2025-08-25 06:32:00|||||||||1
1756103540000|2025-08-25 06:32:20|||||||||1
1756103570000|2025-08-25 06:32:50|||||||||1
1756103580000|2025-08-25 06:33:00|||||||||1
1756103590000|2025-08-25 06:33:10|||||||||1
1756103610000|2025-08-25 06:33:30|||||||||1
1756103640000|2025-08-25 06:34:00|||||||||1
1756103660000|2025-08-25 06:34:20|||||||||1
1756103690000|2025-08-25 06:34:50|||||||||2
1756103700000|2025-08-25 06:35:00|||||||||1
1756103720000|2025-08-25 06:35:20|||||||||1
1756103750000|2025-08-25 06:35:50|||||||||1
1756103760000|2025-08-25 06:36:00|||||||||1
1756103790000|2025-08-25 06:36:30|||||||||2
1756103800000|2025-08-25 06:36:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|14
1756103810000|2025-08-25 06:36:50|||||||||1
1756103820000|2025-08-25 06:37:00|||||||||27
1756103830000|2025-08-25 06:37:10|||||||||1
1756103870000|2025-08-25 06:37:50|||||||||1
1756103890000|2025-08-25 06:38:10|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|54
1756103900000|2025-08-25 06:38:20|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|11
1756103930000|2025-08-25 06:38:50|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|1
1756104000000|2025-08-25 06:40:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|17
1756104010000|2025-08-25 06:40:10|||||||||30
1756104020000|2025-08-25 06:40:20|||||||||22
1756104030000|2025-08-25 06:40:30|||||||||16
1756104040000|2025-08-25 06:40:40|||||||||33
1756104050000|2025-08-25 06:40:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1756104100000|2025-08-25 06:41:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|5
1756104450000|2025-08-25 06:47:30|||||||||1
1756104470000|2025-08-25 06:47:50|||||||||1
1756104490000|2025-08-25 06:48:10|||||||||1
1756104500000|2025-08-25 06:48:20|||||||||1
1756104510000|2025-08-25 06:48:30|||||||||2
1756104520000|2025-08-25 06:48:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1756104540000|2025-08-25 06:49:00|||||||||1
1756104550000|2025-08-25 06:49:10|||||||||1
1756104580000|2025-08-25 06:49:40|||||||||1
1756104590000|2025-08-25 06:49:50|||||||||1
1756104610000|2025-08-25 06:50:10|||||||||1
1756104630000|2025-08-25 06:50:30|||||||||1
1756104640000|2025-08-25 06:50:40|||||||||1
1756104660000|2025-08-25 06:51:00|||||||||1
1756104690000|2025-08-25 06:51:30|||||||||7
1756104870000|2025-08-25 06:54:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|28
1756104880000|2025-08-25 06:54:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756104950000|2025-08-25 06:55:50|||||||||1
1756105020000|2025-08-25 06:57:00|||||||||19
1756105060000|2025-08-25 06:57:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1756105070000|2025-08-25 06:57:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756105110000|2025-08-25 06:58:30|||||||||7
1756105130000|2025-08-25 06:58:50|17.66|17.5|17.7|17.54|17.7|17.54|17.66|17.5|1
1756105160000|2025-08-25 06:59:20|||||||||1
1756105290000|2025-08-25 07:01:30|||||||||55
1756105300000|2025-08-25 07:01:40|||||||||3
1756105460000|2025-08-25 07:04:20|||||||||4
1756105500000|2025-08-25 07:05:00|||||||||2
1756105540000|2025-08-25 07:05:40|||||||||1
1756105590000|2025-08-25 07:06:30|||||||||1
1756105700000|2025-08-25 07:08:20|||||||||1
1756105710000|2025-08-25 07:08:30|17.69|17.53|17.65|17.49|17.69|17.53|17.65|17.49|39
1756105750000|2025-08-25 07:09:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|0
1756105780000|2025-08-25 07:09:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|0
1756105800000|2025-08-25 07:10:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|9
1756105820000|2025-08-25 07:10:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756105830000|2025-08-25 07:10:30|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|0
1756105840000|2025-08-25 07:10:40|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|0
1756105900000|2025-08-25 07:11:40|||||||||2
1756105940000|2025-08-25 07:12:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756105990000|2025-08-25 07:13:10|||||||||1
1756106020000|2025-08-25 07:13:40|||||||||1
1756106030000|2025-08-25 07:13:50|||||||||1
1756106200000|2025-08-25 07:16:40|||||||||2
1756106290000|2025-08-25 07:18:10|||||||||1
1756106450000|2025-08-25 07:20:50|||||||||1
1756106480000|2025-08-25 07:21:20|||||||||6
1756106500000|2025-08-25 07:21:40|||||||||2
1756106790000|2025-08-25 07:26:30|||||||||1
1756106800000|2025-08-25 07:26:40|||||||||4
1756107000000|2025-08-25 07:30:00|||||||||2
1756107150000|2025-08-25 07:32:30|||||||||1
1756107350000|2025-08-25 07:35:50|||||||||1
1756107470000|2025-08-25 07:37:50|||||||||1
1756107550000|2025-08-25 07:39:10|||||||||2
1756107600000|2025-08-25 07:40:00|||||||||6
1756107620000|2025-08-25 07:40:20|||||||||3
1756107640000|2025-08-25 07:40:40|||||||||5
1756107690000|2025-08-25 07:41:30|||||||||1
1756107720000|2025-08-25 07:42:00|||||||||2
1756107770000|2025-08-25 07:42:50|||||||||6
1756108280000|2025-08-25 07:51:20|||||||||1
1756108480000|2025-08-25 07:54:40|||||||||1
1756108790000|2025-08-25 07:59:50|||||||||2
1756108990000|2025-08-25 08:03:10|||||||||1
1756109110000|2025-08-25 08:05:10|||||||||1
1756109440000|2025-08-25 08:10:40|||||||||13
1756109620000|2025-08-25 08:13:40|||||||||2
1756109640000|2025-08-25 08:14:00|||||||||2
1756109690000|2025-08-25 08:14:50|||||||||1
1756109820000|2025-08-25 08:17:00|||||||||1
1756110030000|2025-08-25 08:20:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1756110040000|2025-08-25 08:20:40|||||||||10
1756110050000|2025-08-25 08:20:50|||||||||2
1756110060000|2025-08-25 08:21:00|||||||||2
1756110080000|2025-08-25 08:21:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|13
1756110090000|2025-08-25 08:21:30|||||||||4
1756110100000|2025-08-25 08:21:40|||||||||1
1756110150000|2025-08-25 08:22:30|||||||||1
1756110200000|2025-08-25 08:23:20|||||||||1
1756110210000|2025-08-25 08:23:30|||||||||1
1756110500000|2025-08-25 08:28:20|||||||||1
1756110690000|2025-08-25 08:31:30|||||||||1
1756110930000|2025-08-25 08:35:30|||||||||1
1756110990000|2025-08-25 08:36:30|||||||||2
1756111010000|2025-08-25 08:36:50|||||||||1
1756111300000|2025-08-25 08:41:40|||||||||1
1756111440000|2025-08-25 08:44:00|||||||||2
1756111600000|2025-08-25 08:46:40|||||||||4
1756111610000|2025-08-25 08:46:50|||||||||1
1756111620000|2025-08-25 08:47:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1756111630000|2025-08-25 08:47:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|30
1756111640000|2025-08-25 08:47:20|||||||||4
1756111650000|2025-08-25 08:47:30|||||||||1
1756111680000|2025-08-25 08:48:00|||||||||1
1756111700000|2025-08-25 08:48:20|||||||||12
1756112120000|2025-08-25 08:55:20|||||||||1
1756112160000|2025-08-25 08:56:00|||||||||17
1756112170000|2025-08-25 08:56:10|||||||||4
1756112270000|2025-08-25 08:57:50|||||||||2
1756112290000|2025-08-25 08:58:10|||||||||1
1756112340000|2025-08-25 08:59:00|||||||||1
1756112520000|2025-08-25 09:02:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1756112530000|2025-08-25 09:02:10|||||||||4
1756112540000|2025-08-25 09:02:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|2
1756112780000|2025-08-25 09:06:20|||||||||13
1756112790000|2025-08-25 09:06:30|||||||||1
1756112800000|2025-08-25 09:06:40|||||||||6
1756112810000|2025-08-25 09:06:50|||||||||7
1756112880000|2025-08-25 09:08:00|||||||||5
1756112890000|2025-08-25 09:08:10|||||||||1
1756112900000|2025-08-25 09:08:20|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|0
1756112910000|2025-08-25 09:08:30|17.72|17.56|17.74|17.58|17.74|17.58|17.7|17.54|1
1756112950000|2025-08-25 09:09:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|3
1756112960000|2025-08-25 09:09:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756112970000|2025-08-25 09:09:30|||||||||1
1756112980000|2025-08-25 09:09:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1756112990000|2025-08-25 09:09:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1756113010000|2025-08-25 09:10:10|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|2
1756113030000|2025-08-25 09:10:30|||||||||2
1756113110000|2025-08-25 09:11:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|4
1756113120000|2025-08-25 09:12:00|||||||||1
1756113150000|2025-08-25 09:12:30|||||||||1
1756113160000|2025-08-25 09:12:40|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1756113170000|2025-08-25 09:12:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756113220000|2025-08-25 09:13:40|||||||||1
1756113240000|2025-08-25 09:14:00|||||||||4
1756113260000|2025-08-25 09:14:20|||||||||4
1756113300000|2025-08-25 09:15:00|||||||||2
1756113310000|2025-08-25 09:15:10|||||||||12
1756113330000|2025-08-25 09:15:30|||||||||2
1756113340000|2025-08-25 09:15:40|||||||||2
1756113350000|2025-08-25 09:15:50|||||||||1
1756113360000|2025-08-25 09:16:00|||||||||10
1756113370000|2025-08-25 09:16:10|||||||||2
1756113380000|2025-08-25 09:16:20|||||||||7
1756113390000|2025-08-25 09:16:30|||||||||1
1756113400000|2025-08-25 09:16:40|||||||||1
1756113840000|2025-08-25 09:24:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|37
1756113850000|2025-08-25 09:24:10|||||||||5
1756113940000|2025-08-25 09:25:40|||||||||3
1756114060000|2025-08-25 09:27:40|||||||||1
1756114090000|2025-08-25 09:28:10|||||||||6
1756114140000|2025-08-25 09:29:00|||||||||1
1756114210000|2025-08-25 09:30:10|||||||||2
1756114220000|2025-08-25 09:30:20|||||||||5
1756114300000|2025-08-25 09:31:40|||||||||1
1756114420000|2025-08-25 09:33:40|||||||||5
1756114430000|2025-08-25 09:33:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|26
1756114540000|2025-08-25 09:35:40|||||||||1
1756114640000|2025-08-25 09:37:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1756114720000|2025-08-25 09:38:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1756114730000|2025-08-25 09:38:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756114740000|2025-08-25 09:39:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756114760000|2025-08-25 09:39:20|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|4
1756114770000|2025-08-25 09:39:30|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|0
1756114880000|2025-08-25 09:41:20|||||||||10
1756114920000|2025-08-25 09:42:00|||||||||1
1756114980000|2025-08-25 09:43:00|||||||||53
1756115000000|2025-08-25 09:43:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|4
1756115020000|2025-08-25 09:43:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|56
1756115350000|2025-08-25 09:49:10|||||||||1
1756115440000|2025-08-25 09:50:40|||||||||1
1756115860000|2025-08-25 09:57:40|||||||||1
1756115880000|2025-08-25 09:58:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|8
1756115910000|2025-08-25 09:58:30|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|22
1756115930000|2025-08-25 09:58:50|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|0
1756115940000|2025-08-25 09:59:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|3
1756115960000|2025-08-25 09:59:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756115970000|2025-08-25 09:59:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1756116030000|2025-08-25 10:00:30|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|2
1756116080000|2025-08-25 10:01:20|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|4
1756116100000|2025-08-25 10:01:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756116110000|2025-08-25 10:01:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756116120000|2025-08-25 10:02:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756116220000|2025-08-25 10:03:40|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|9
1756116240000|2025-08-25 10:04:00|||||||||1
1756116260000|2025-08-25 10:04:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1756116280000|2025-08-25 10:04:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756116430000|2025-08-25 10:07:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756116470000|2025-08-25 10:07:50|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|1
1756116500000|2025-08-25 10:08:20|||||||||20
1756116510000|2025-08-25 10:08:30|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|5
1756116570000|2025-08-25 10:09:30|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1756116590000|2025-08-25 10:09:50|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|2
1756116690000|2025-08-25 10:11:30|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|69
1756116720000|2025-08-25 10:12:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756116730000|2025-08-25 10:12:10|17.79|17.63|17.79|17.63|17.79|17.63|17.78|17.62|1
1756116740000|2025-08-25 10:12:20|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|38
1756116770000|2025-08-25 10:12:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|10
1756116820000|2025-08-25 10:13:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756116840000|2025-08-25 10:14:00|||||||||27
1756117050000|2025-08-25 10:17:30|||||||||12
1756117120000|2025-08-25 10:18:40|||||||||10
1756117140000|2025-08-25 10:19:00|||||||||1
1756117290000|2025-08-25 10:21:30|||||||||1
1756117320000|2025-08-25 10:22:00|||||||||12
1756117330000|2025-08-25 10:22:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|23
1756117350000|2025-08-25 10:22:30|17.76|17.6|17.78|17.62|17.79|17.63|17.76|17.6|10
1756117360000|2025-08-25 10:22:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756117370000|2025-08-25 10:22:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|5
1756117380000|2025-08-25 10:23:00|||||||||2
1756117470000|2025-08-25 10:24:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|76
1756117490000|2025-08-25 10:24:50|||||||||8
1756117500000|2025-08-25 10:25:00|||||||||2
1756117520000|2025-08-25 10:25:20|||||||||20
1756117530000|2025-08-25 10:25:30|||||||||1
1756117580000|2025-08-25 10:26:20|||||||||1
1756117600000|2025-08-25 10:26:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756117670000|2025-08-25 10:27:50|||||||||1
1756117680000|2025-08-25 10:28:00|||||||||7
1756117690000|2025-08-25 10:28:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1756117710000|2025-08-25 10:28:30|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|6
1756117730000|2025-08-25 10:28:50|||||||||1
1756117750000|2025-08-25 10:29:10|||||||||9
1756117860000|2025-08-25 10:31:00|17.78|17.62|17.76|17.6|17.8|17.64|17.76|17.6|9
1756117870000|2025-08-25 10:31:10|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|10
1756117880000|2025-08-25 10:31:20|||||||||1
1756117940000|2025-08-25 10:32:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1756117950000|2025-08-25 10:32:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756117970000|2025-08-25 10:32:50|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|24
1756118450000|2025-08-25 10:40:50|||||||||1
1756118540000|2025-08-25 10:42:20|||||||||1
1756118610000|2025-08-25 10:43:30|||||||||1
1756118910000|2025-08-25 10:48:30|||||||||2
1756119180000|2025-08-25 10:53:00|||||||||11
1756119400000|2025-08-25 10:56:40|||||||||1
1756119420000|2025-08-25 10:57:00|||||||||2
1756119450000|2025-08-25 10:57:30|||||||||1
1756119790000|2025-08-25 11:03:10|||||||||1
1756119800000|2025-08-25 11:03:20|||||||||1
1756119860000|2025-08-25 11:04:20|||||||||1
1756119870000|2025-08-25 11:04:30|||||||||9
1756119950000|2025-08-25 11:05:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756119990000|2025-08-25 11:06:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|4
1756120890000|2025-08-25 11:21:30|||||||||2
1756120910000|2025-08-25 11:21:50|||||||||2
1756120940000|2025-08-25 11:22:20|||||||||2
1756120960000|2025-08-25 11:22:40|||||||||5
1756120970000|2025-08-25 11:22:50|||||||||1
1756120980000|2025-08-25 11:23:00|||||||||7
1756120990000|2025-08-25 11:23:10|||||||||7
1756121000000|2025-08-25 11:23:20|||||||||2
1756121070000|2025-08-25 11:24:30|||||||||3
1756121090000|2025-08-25 11:24:50|||||||||10
1756121180000|2025-08-25 11:26:20|||||||||3
1756121240000|2025-08-25 11:27:20|||||||||2
1756121250000|2025-08-25 11:27:30|||||||||4
1756121320000|2025-08-25 11:28:40|||||||||1
1756121710000|2025-08-25 11:35:10|||||||||1
1756121730000|2025-08-25 11:35:30|||||||||2
1756122100000|2025-08-25 11:41:40|||||||||1
1756122230000|2025-08-25 11:43:50|||||||||1
1756122430000|2025-08-25 11:47:10|||||||||1
1756122610000|2025-08-25 11:50:10|||||||||1
1756123180000|2025-08-25 11:59:40|||||||||1
1756123350000|2025-08-25 12:02:30|||||||||1
1756123450000|2025-08-25 12:04:10|||||||||5
1756123460000|2025-08-25 12:04:20|||||||||1
1756123480000|2025-08-25 12:04:40|||||||||11
1756123500000|2025-08-25 12:05:00|||||||||1
1756123560000|2025-08-25 12:06:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|24
1756123590000|2025-08-25 12:06:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1756123630000|2025-08-25 12:07:10|||||||||6
1756123660000|2025-08-25 12:07:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1756123730000|2025-08-25 12:08:50|||||||||80
1756123740000|2025-08-25 12:09:00|||||||||41
1756123750000|2025-08-25 12:09:10|||||||||2
1756123780000|2025-08-25 12:09:40|||||||||1
1756123800000|2025-08-25 12:10:00|||||||||1
1756123810000|2025-08-25 12:10:10|||||||||3
1756123830000|2025-08-25 12:10:30|||||||||1
1756123840000|2025-08-25 12:10:40|||||||||44
1756123850000|2025-08-25 12:10:50|||||||||5
1756123860000|2025-08-25 12:11:00|||||||||2
1756123870000|2025-08-25 12:11:10|||||||||3
1756123890000|2025-08-25 12:11:30|||||||||3
1756123900000|2025-08-25 12:11:40|||||||||1
1756123910000|2025-08-25 12:11:50|||||||||4
1756123930000|2025-08-25 12:12:10|||||||||17
1756123950000|2025-08-25 12:12:30|||||||||1
1756124060000|2025-08-25 12:14:20|||||||||116
1756124080000|2025-08-25 12:14:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|39
1756124130000|2025-08-25 12:15:30|||||||||61
1756124230000|2025-08-25 12:17:10|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1756124250000|2025-08-25 12:17:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756124270000|2025-08-25 12:17:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1756124280000|2025-08-25 12:18:00|||||||||2
1756124480000|2025-08-25 12:21:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1756124520000|2025-08-25 12:22:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756124560000|2025-08-25 12:22:40|||||||||1
1756124630000|2025-08-25 12:23:50|||||||||1
1756124650000|2025-08-25 12:24:10|||||||||1
1756124660000|2025-08-25 12:24:20|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1756124720000|2025-08-25 12:25:20|||||||||1
1756124790000|2025-08-25 12:26:30|||||||||1
1756124800000|2025-08-25 12:26:40|||||||||3
1756124830000|2025-08-25 12:27:10|||||||||1
1756124870000|2025-08-25 12:27:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756124880000|2025-08-25 12:28:00|||||||||1
1756124890000|2025-08-25 12:28:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756124910000|2025-08-25 12:28:30|||||||||1
1756125000000|2025-08-25 12:30:00|||||||||2
1756125010000|2025-08-25 12:30:10|||||||||1
1756125020000|2025-08-25 12:30:20|||||||||2
1756125030000|2025-08-25 12:30:30|||||||||1
1756125060000|2025-08-25 12:31:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756125070000|2025-08-25 12:31:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756125080000|2025-08-25 12:31:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756125100000|2025-08-25 12:31:40|||||||||1
1756125140000|2025-08-25 12:32:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756125150000|2025-08-25 12:32:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756125170000|2025-08-25 12:32:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756125180000|2025-08-25 12:33:00|||||||||1
1756125200000|2025-08-25 12:33:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1756125220000|2025-08-25 12:33:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756125270000|2025-08-25 12:34:30|||||||||2
1756125280000|2025-08-25 12:34:40|||||||||3
1756125360000|2025-08-25 12:36:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756125400000|2025-08-25 12:36:40|||||||||11
1756125410000|2025-08-25 12:36:50|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|21
1756125420000|2025-08-25 12:37:00|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|3
1756125440000|2025-08-25 12:37:20|||||||||33
1756125530000|2025-08-25 12:38:50|||||||||30
1756125540000|2025-08-25 12:39:00|||||||||5
1756125570000|2025-08-25 12:39:30|||||||||3
1756125590000|2025-08-25 12:39:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|17
1756125600000|2025-08-25 12:40:00|||||||||1
1756125920000|2025-08-25 12:45:20|||||||||2
1756125960000|2025-08-25 12:46:00|||||||||1
1756125990000|2025-08-25 12:46:30|||||||||1
1756126160000|2025-08-25 12:49:20|||||||||17
1756126170000|2025-08-25 12:49:30|||||||||2
1756126210000|2025-08-25 12:50:10|||||||||1
1756126230000|2025-08-25 12:50:30|||||||||4
1756126290000|2025-08-25 12:51:30|||||||||4
1756126300000|2025-08-25 12:51:40|||||||||10
1756126310000|2025-08-25 12:51:50|||||||||1
1756126400000|2025-08-25 12:53:20|||||||||1
1756126450000|2025-08-25 12:54:10|||||||||1
1756126480000|2025-08-25 12:54:40|||||||||1
1756126580000|2025-08-25 12:56:20|||||||||2
1756126620000|2025-08-25 12:57:00|||||||||1
1756126660000|2025-08-25 12:57:40|||||||||1
1756126690000|2025-08-25 12:58:10|||||||||19
1756126750000|2025-08-25 12:59:10|||||||||1
1756126840000|2025-08-25 13:00:40|||||||||1
1756126910000|2025-08-25 13:01:50|||||||||1
1756126930000|2025-08-25 13:02:10|||||||||1
1756127020000|2025-08-25 13:03:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|66
1756127030000|2025-08-25 13:03:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756127040000|2025-08-25 13:04:00|||||||||4
1756127150000|2025-08-25 13:05:50|||||||||1
1756127160000|2025-08-25 13:06:00|||||||||1
1756127180000|2025-08-25 13:06:20|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|9
1756127190000|2025-08-25 13:06:30|||||||||13
1756127200000|2025-08-25 13:06:40|||||||||2
1756127220000|2025-08-25 13:07:00|||||||||1
1756127230000|2025-08-25 13:07:10|||||||||1
1756127240000|2025-08-25 13:07:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1756127250000|2025-08-25 13:07:30|||||||||1
1756127270000|2025-08-25 13:07:50|||||||||1
1756127280000|2025-08-25 13:08:00|||||||||1
1756127290000|2025-08-25 13:08:10|||||||||1
1756127300000|2025-08-25 13:08:20|||||||||5
1756127310000|2025-08-25 13:08:30|||||||||1
1756127320000|2025-08-25 13:08:40|||||||||1
1756127330000|2025-08-25 13:08:50|||||||||1
1756127350000|2025-08-25 13:09:10|||||||||1
1756127360000|2025-08-25 13:09:20|||||||||1
1756127370000|2025-08-25 13:09:30|||||||||1
1756127380000|2025-08-25 13:09:40|||||||||2
1756127390000|2025-08-25 13:09:50|||||||||2
1756127400000|2025-08-25 13:10:00|||||||||1
1756127410000|2025-08-25 13:10:10|||||||||1
1756127420000|2025-08-25 13:10:20|||||||||1
1756127430000|2025-08-25 13:10:30|||||||||1
1756127440000|2025-08-25 13:10:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|27
1756127450000|2025-08-25 13:10:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|9
1756127500000|2025-08-25 13:11:40|||||||||41
1756127540000|2025-08-25 13:12:20|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|0
1756127550000|2025-08-25 13:12:30|||||||||1
1756127580000|2025-08-25 13:13:00|||||||||1
1756127670000|2025-08-25 13:14:30|||||||||8
1756127680000|2025-08-25 13:14:40|||||||||20
1756127830000|2025-08-25 13:17:10|||||||||3
1756128030000|2025-08-25 13:20:30|||||||||2
1756128060000|2025-08-25 13:21:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|1
1756128140000|2025-08-25 13:22:20|||||||||1
1756128150000|2025-08-25 13:22:30|||||||||1
1756128240000|2025-08-25 13:24:00|||||||||1
1756128270000|2025-08-25 13:24:30|||||||||2
1756128350000|2025-08-25 13:25:50|||||||||1
1756128380000|2025-08-25 13:26:20|||||||||78
1756128390000|2025-08-25 13:26:30|||||||||4
1756128420000|2025-08-25 13:27:00|||||||||2
1756128440000|2025-08-25 13:27:20|||||||||10
1756128470000|2025-08-25 13:27:50|||||||||1
1756128480000|2025-08-25 13:28:00|||||||||1
1756128500000|2025-08-25 13:28:20|||||||||1
1756128570000|2025-08-25 13:29:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|34
1756128580000|2025-08-25 13:29:40|||||||||7
1756128590000|2025-08-25 13:29:50|||||||||16
1756128600000|2025-08-25 13:30:00|17.73|17.57|17.72|17.56|17.77|17.61|17.72|17.56|67
1756128610000|2025-08-25 13:30:10|||||||||57
1756128620000|2025-08-25 13:30:20|||||||||11
1756128650000|2025-08-25 13:30:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|33
1756128660000|2025-08-25 13:31:00|||||||||1
1756128670000|2025-08-25 13:31:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|102
1756128680000|2025-08-25 13:31:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|15
1756128690000|2025-08-25 13:31:30|17.82|17.66|17.82|17.66|17.85|17.69|17.82|17.66|59
1756128700000|2025-08-25 13:31:40|||||||||13
1756128710000|2025-08-25 13:31:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1756128720000|2025-08-25 13:32:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1756128730000|2025-08-25 13:32:10|17.8|17.64|17.8|17.64|17.82|17.66|17.8|17.64|1
1756128740000|2025-08-25 13:32:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|38
1756128750000|2025-08-25 13:32:30|||||||||1
1756128760000|2025-08-25 13:32:40|||||||||1
1756128770000|2025-08-25 13:32:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|56
1756128780000|2025-08-25 13:33:00|||||||||2
1756128800000|2025-08-25 13:33:20|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|5
1756128810000|2025-08-25 13:33:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|5
1756128820000|2025-08-25 13:33:40|17.8|17.64|17.8|17.64|17.8|17.64|17.78|17.62|60
1756128840000|2025-08-25 13:34:00|||||||||4
1756128860000|2025-08-25 13:34:20|||||||||10
1756128870000|2025-08-25 13:34:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|10
1756128890000|2025-08-25 13:34:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|28
1756128900000|2025-08-25 13:35:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|12
1756128910000|2025-08-25 13:35:10|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|51
1756128920000|2025-08-25 13:35:20|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|13
1756128950000|2025-08-25 13:35:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|8
1756128960000|2025-08-25 13:36:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|9
1756128970000|2025-08-25 13:36:10|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|3
1756128980000|2025-08-25 13:36:20|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|19
1756128990000|2025-08-25 13:36:30|||||||||1
1756129000000|2025-08-25 13:36:40|||||||||100
1756129010000|2025-08-25 13:36:50|||||||||5
1756129030000|2025-08-25 13:37:10|||||||||11
1756129040000|2025-08-25 13:37:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|48
1756129050000|2025-08-25 13:37:30|17.72|17.56|17.75|17.59|17.75|17.59|17.72|17.56|13
1756129090000|2025-08-25 13:38:10|||||||||11
1756129100000|2025-08-25 13:38:20|17.72|17.56|17.75|17.59|17.75|17.59|17.72|17.56|35
1756129110000|2025-08-25 13:38:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756129120000|2025-08-25 13:38:40|||||||||2
1756129130000|2025-08-25 13:38:50|||||||||1
1756129140000|2025-08-25 13:39:00|||||||||1
1756129160000|2025-08-25 13:39:20|||||||||3
1756129170000|2025-08-25 13:39:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|58
1756129190000|2025-08-25 13:39:50|||||||||5
1756129200000|2025-08-25 13:40:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|9
1756129210000|2025-08-25 13:40:10|||||||||38
1756129220000|2025-08-25 13:40:20|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|47
1756129230000|2025-08-25 13:40:30|17.79|17.63|17.8|17.64|17.8|17.64|17.77|17.61|38
1756129240000|2025-08-25 13:40:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756129250000|2025-08-25 13:40:50|||||||||9
1756129260000|2025-08-25 13:41:00|||||||||5
1756129330000|2025-08-25 13:42:10|||||||||10
1756129340000|2025-08-25 13:42:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|40
1756129350000|2025-08-25 13:42:30|||||||||20
1756129360000|2025-08-25 13:42:40|||||||||22
1756129370000|2025-08-25 13:42:50|||||||||2
1756129390000|2025-08-25 13:43:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|85
1756129400000|2025-08-25 13:43:20|||||||||4
1756129410000|2025-08-25 13:43:30|||||||||157
1756129420000|2025-08-25 13:43:40|||||||||20
1756129430000|2025-08-25 13:43:50|||||||||2
1756129450000|2025-08-25 13:44:10|||||||||5
1756129470000|2025-08-25 13:44:30|||||||||2
1756129510000|2025-08-25 13:45:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1756129550000|2025-08-25 13:45:50|||||||||3
1756129560000|2025-08-25 13:46:00|||||||||1
1756129570000|2025-08-25 13:46:10|||||||||1
1756129580000|2025-08-25 13:46:20|||||||||24
1756129590000|2025-08-25 13:46:30|||||||||78
1756129620000|2025-08-25 13:47:00|||||||||17
1756129630000|2025-08-25 13:47:10|||||||||1
1756129650000|2025-08-25 13:47:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|59
1756129660000|2025-08-25 13:47:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|80
1756129670000|2025-08-25 13:47:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|31
1756129680000|2025-08-25 13:48:00|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|40
1756129690000|2025-08-25 13:48:10|17.8|17.64|17.79|17.63|17.8|17.64|17.77|17.61|37
1756129700000|2025-08-25 13:48:20|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|33
1756129710000|2025-08-25 13:48:30|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|5
1756129720000|2025-08-25 13:48:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|1
1756129740000|2025-08-25 13:49:00|||||||||1
1756129770000|2025-08-25 13:49:30|||||||||24
1756129790000|2025-08-25 13:49:50|||||||||21
1756129820000|2025-08-25 13:50:20|||||||||3
1756129830000|2025-08-25 13:50:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|14
1756129840000|2025-08-25 13:50:40|||||||||4
1756129860000|2025-08-25 13:51:00|||||||||1
1756129870000|2025-08-25 13:51:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|15
1756129880000|2025-08-25 13:51:20|||||||||18
1756129890000|2025-08-25 13:51:30|||||||||4
1756129900000|2025-08-25 13:51:40|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|23
1756129910000|2025-08-25 13:51:50|||||||||15
1756129920000|2025-08-25 13:52:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756129940000|2025-08-25 13:52:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1756129950000|2025-08-25 13:52:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1756129960000|2025-08-25 13:52:40|||||||||2
1756130020000|2025-08-25 13:53:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|126
1756130030000|2025-08-25 13:53:50|||||||||7
1756130040000|2025-08-25 13:54:00|||||||||17
1756130050000|2025-08-25 13:54:10|||||||||1
1756130090000|2025-08-25 13:54:50|||||||||2
1756130100000|2025-08-25 13:55:00|||||||||4
1756130110000|2025-08-25 13:55:10|||||||||8
1756130120000|2025-08-25 13:55:20|||||||||2
1756130140000|2025-08-25 13:55:40|||||||||3
1756130160000|2025-08-25 13:56:00|||||||||6
1756130170000|2025-08-25 13:56:10|||||||||4
1756130180000|2025-08-25 13:56:20|||||||||8
1756130190000|2025-08-25 13:56:30|||||||||2
1756130200000|2025-08-25 13:56:40|||||||||1
1756130210000|2025-08-25 13:56:50|||||||||1
1756130220000|2025-08-25 13:57:00|||||||||3
1756130230000|2025-08-25 13:57:10|||||||||1
1756130240000|2025-08-25 13:57:20|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|44
1756130250000|2025-08-25 13:57:30|||||||||8
1756130260000|2025-08-25 13:57:40|||||||||1
1756130280000|2025-08-25 13:58:00|||||||||11
1756130290000|2025-08-25 13:58:10|||||||||3
1756130300000|2025-08-25 13:58:20|||||||||2
1756130320000|2025-08-25 13:58:40|||||||||2
1756130340000|2025-08-25 13:59:00|||||||||1
1756130350000|2025-08-25 13:59:10|||||||||8
1756130370000|2025-08-25 13:59:30|||||||||7
1756130390000|2025-08-25 13:59:50|||||||||23
1756130400000|2025-08-25 14:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|133
1756130410000|2025-08-25 14:00:10|||||||||1
1756130430000|2025-08-25 14:00:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756130440000|2025-08-25 14:00:40|||||||||5
1756130460000|2025-08-25 14:01:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|5
1756130470000|2025-08-25 14:01:10|||||||||79
1756130480000|2025-08-25 14:01:20|||||||||6
1756130490000|2025-08-25 14:01:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|185
1756130500000|2025-08-25 14:01:40|||||||||4
1756130520000|2025-08-25 14:02:00|||||||||7
1756130530000|2025-08-25 14:02:10|||||||||2
1756130540000|2025-08-25 14:02:20|||||||||1
1756130550000|2025-08-25 14:02:30|||||||||3
1756130560000|2025-08-25 14:02:40|||||||||8
1756130580000|2025-08-25 14:03:00|||||||||7
1756130620000|2025-08-25 14:03:40|||||||||7
1756130630000|2025-08-25 14:03:50|||||||||1
1756130640000|2025-08-25 14:04:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1756130660000|2025-08-25 14:04:20|||||||||3
1756130670000|2025-08-25 14:04:30|||||||||4
1756130680000|2025-08-25 14:04:40|||||||||3
1756130690000|2025-08-25 14:04:50|||||||||6
1756130700000|2025-08-25 14:05:00|||||||||8
1756130710000|2025-08-25 14:05:10|||||||||6
1756130720000|2025-08-25 14:05:20|||||||||6
1756130750000|2025-08-25 14:05:50|||||||||18
1756130760000|2025-08-25 14:06:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1756130770000|2025-08-25 14:06:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|33
1756130780000|2025-08-25 14:06:20|||||||||3
1756130790000|2025-08-25 14:06:30|||||||||2
1756130800000|2025-08-25 14:06:40|||||||||3
1756130810000|2025-08-25 14:06:50|||||||||3
1756130820000|2025-08-25 14:07:00|||||||||2
1756130830000|2025-08-25 14:07:10|||||||||2
1756130840000|2025-08-25 14:07:20|||||||||8
1756130850000|2025-08-25 14:07:30|||||||||2
1756130860000|2025-08-25 14:07:40|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|64
1756130870000|2025-08-25 14:07:50|17.63|17.47|17.63|17.47|17.67|17.51|17.63|17.47|20
1756130880000|2025-08-25 14:08:00|17.67|17.51|17.67|17.51|17.67|17.51|17.63|17.47|31
1756130900000|2025-08-25 14:08:20|||||||||2
1756130910000|2025-08-25 14:08:30|||||||||2
1756130920000|2025-08-25 14:08:40|||||||||1
1756130930000|2025-08-25 14:08:50|||||||||1
1756130940000|2025-08-25 14:09:00|||||||||2
1756130950000|2025-08-25 14:09:10|||||||||52
1756130960000|2025-08-25 14:09:20|||||||||2
1756130970000|2025-08-25 14:09:30|||||||||1
1756130980000|2025-08-25 14:09:40|||||||||1
1756130990000|2025-08-25 14:09:50|||||||||56
1756131000000|2025-08-25 14:10:00|||||||||1
1756131010000|2025-08-25 14:10:10|||||||||70
1756131020000|2025-08-25 14:10:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|5
1756131030000|2025-08-25 14:10:30|||||||||1
1756131050000|2025-08-25 14:10:50|||||||||21
1756131060000|2025-08-25 14:11:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|7
1756131070000|2025-08-25 14:11:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|23
1756131090000|2025-08-25 14:11:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|69
1756131100000|2025-08-25 14:11:40|||||||||1
1756131120000|2025-08-25 14:12:00|||||||||1
1756131130000|2025-08-25 14:12:10|||||||||119
1756131160000|2025-08-25 14:12:40|||||||||16
1756131190000|2025-08-25 14:13:10|||||||||2
1756131200000|2025-08-25 14:13:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|148
1756131210000|2025-08-25 14:13:30|||||||||16
1756131220000|2025-08-25 14:13:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|19
1756131230000|2025-08-25 14:13:50|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1756131240000|2025-08-25 14:14:00|17.77|17.61|17.73|17.57|17.77|17.61|17.72|17.56|42
1756131250000|2025-08-25 14:14:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756131260000|2025-08-25 14:14:20|||||||||7
1756131270000|2025-08-25 14:14:30|||||||||20
1756131290000|2025-08-25 14:14:50|||||||||1
1756131310000|2025-08-25 14:15:10|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|17
1756131320000|2025-08-25 14:15:20|||||||||2
1756131330000|2025-08-25 14:15:30|||||||||9
1756131340000|2025-08-25 14:15:40|||||||||1
1756131350000|2025-08-25 14:15:50|||||||||1
1756131370000|2025-08-25 14:16:10|||||||||1
1756131380000|2025-08-25 14:16:20|||||||||3
1756131390000|2025-08-25 14:16:30|||||||||6
1756131400000|2025-08-25 14:16:40|||||||||2
1756131410000|2025-08-25 14:16:50|||||||||2
1756131420000|2025-08-25 14:17:00|||||||||1
1756131430000|2025-08-25 14:17:10|||||||||2
1756131440000|2025-08-25 14:17:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756131450000|2025-08-25 14:17:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|96
1756131460000|2025-08-25 14:17:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|52
1756131470000|2025-08-25 14:17:50|||||||||50
1756131480000|2025-08-25 14:18:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|22
1756131490000|2025-08-25 14:18:10|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|26
1756131500000|2025-08-25 14:18:20|17.65|17.49|17.67|17.51|17.67|17.51|17.63|17.47|20
1756131510000|2025-08-25 14:18:30|17.63|17.47|17.63|17.47|17.67|17.51|17.63|17.47|121
1756131520000|2025-08-25 14:18:40|||||||||4
1756131530000|2025-08-25 14:18:50|||||||||5
1756131540000|2025-08-25 14:19:00|||||||||26
1756131550000|2025-08-25 14:19:10|||||||||62
1756131560000|2025-08-25 14:19:20|||||||||14
1756131570000|2025-08-25 14:19:30|||||||||5
1756131580000|2025-08-25 14:19:40|||||||||5
1756131590000|2025-08-25 14:19:50|||||||||5
1756131600000|2025-08-25 14:20:00|||||||||4
1756131610000|2025-08-25 14:20:10|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|32
1756131620000|2025-08-25 14:20:20|||||||||6
1756131630000|2025-08-25 14:20:30|||||||||9
1756131640000|2025-08-25 14:20:40|||||||||11
1756131650000|2025-08-25 14:20:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|3
1756131660000|2025-08-25 14:21:00|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|54
1756131670000|2025-08-25 14:21:10|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|12
1756131690000|2025-08-25 14:21:30|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|47
1756131700000|2025-08-25 14:21:40|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|62
1756131710000|2025-08-25 14:21:50|||||||||4
1756131720000|2025-08-25 14:22:00|||||||||6
1756131730000|2025-08-25 14:22:10|||||||||6
1756131740000|2025-08-25 14:22:20|||||||||5
1756131750000|2025-08-25 14:22:30|||||||||5
1756131760000|2025-08-25 14:22:40|||||||||7
1756131770000|2025-08-25 14:22:50|||||||||8
1756131780000|2025-08-25 14:23:00|||||||||10
1756131790000|2025-08-25 14:23:10|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|41
1756131800000|2025-08-25 14:23:20|||||||||5
1756131810000|2025-08-25 14:23:30|||||||||6
1756131820000|2025-08-25 14:23:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|27
1756131830000|2025-08-25 14:23:50|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|2
1756131840000|2025-08-25 14:24:00|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|25
1756131850000|2025-08-25 14:24:10|17.61|17.45|17.59|17.43|17.63|17.47|17.59|17.43|8
1756131860000|2025-08-25 14:24:20|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|2
1756131870000|2025-08-25 14:24:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756131880000|2025-08-25 14:24:40|||||||||4
1756131900000|2025-08-25 14:25:00|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|22
1756131910000|2025-08-25 14:25:10|17.59|17.43|17.63|17.47|17.63|17.47|17.58|17.42|11
1756131920000|2025-08-25 14:25:20|||||||||5
1756131940000|2025-08-25 14:25:40|||||||||4
1756131960000|2025-08-25 14:26:00|||||||||6
1756131970000|2025-08-25 14:26:10|||||||||2
1756131980000|2025-08-25 14:26:20|||||||||7
1756132000000|2025-08-25 14:26:40|||||||||4
1756132010000|2025-08-25 14:26:50|||||||||5
1756132030000|2025-08-25 14:27:10|||||||||5
1756132040000|2025-08-25 14:27:20|||||||||8
1756132050000|2025-08-25 14:27:30|||||||||24
1756132060000|2025-08-25 14:27:40|||||||||67
1756132070000|2025-08-25 14:27:50|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|44
1756132080000|2025-08-25 14:28:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|10
1756132100000|2025-08-25 14:28:20|||||||||4
1756132110000|2025-08-25 14:28:30|||||||||1
1756132120000|2025-08-25 14:28:40|||||||||17
1756132130000|2025-08-25 14:28:50|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|45
1756132170000|2025-08-25 14:29:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|55
1756132180000|2025-08-25 14:29:40|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1756132190000|2025-08-25 14:29:50|||||||||2
1756132200000|2025-08-25 14:30:00|17.61|17.45|17.63|17.47|17.63|17.47|17.59|17.43|6
1756132210000|2025-08-25 14:30:10|17.58|17.42|17.63|17.47|17.63|17.47|17.58|17.42|22
1756132220000|2025-08-25 14:30:20|17.61|17.45|17.63|17.47|17.63|17.47|17.59|17.43|21
1756132230000|2025-08-25 14:30:30|||||||||7
1756132240000|2025-08-25 14:30:40|||||||||12
1756132250000|2025-08-25 14:30:50|||||||||1
1756132260000|2025-08-25 14:31:00|||||||||83
1756132290000|2025-08-25 14:31:30|||||||||11
1756132300000|2025-08-25 14:31:40|||||||||22
1756132310000|2025-08-25 14:31:50|||||||||15
1756132320000|2025-08-25 14:32:00|||||||||17
1756132330000|2025-08-25 14:32:10|||||||||3
1756132350000|2025-08-25 14:32:30|||||||||84
1756132360000|2025-08-25 14:32:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|19
1756132370000|2025-08-25 14:32:50|||||||||7
1756132380000|2025-08-25 14:33:00|||||||||15
1756132390000|2025-08-25 14:33:10|17.63|17.47|17.61|17.45|17.63|17.47|17.59|17.43|11
1756132400000|2025-08-25 14:33:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|5
1756132410000|2025-08-25 14:33:30|||||||||11
1756132420000|2025-08-25 14:33:40|||||||||2
1756132440000|2025-08-25 14:34:00|||||||||12
1756132450000|2025-08-25 14:34:10|||||||||10
1756132460000|2025-08-25 14:34:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|141
1756132470000|2025-08-25 14:34:30|||||||||23
1756132480000|2025-08-25 14:34:40|17.59|17.43|17.59|17.43|17.61|17.45|17.59|17.43|81
1756132490000|2025-08-25 14:34:50|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|2
1756132510000|2025-08-25 14:35:10|||||||||21
1756132520000|2025-08-25 14:35:20|||||||||6
1756132550000|2025-08-25 14:35:50|||||||||7
1756132560000|2025-08-25 14:36:00|||||||||3
1756132570000|2025-08-25 14:36:10|||||||||17
1756132600000|2025-08-25 14:36:40|||||||||1
1756132620000|2025-08-25 14:37:00|||||||||9
1756132630000|2025-08-25 14:37:10|||||||||3
1756132640000|2025-08-25 14:37:20|||||||||85
1756132650000|2025-08-25 14:37:30|||||||||3
1756132660000|2025-08-25 14:37:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|37
1756132670000|2025-08-25 14:37:50|||||||||1
1756132680000|2025-08-25 14:38:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|11
1756132690000|2025-08-25 14:38:10|||||||||9
1756132700000|2025-08-25 14:38:20|||||||||3
1756132710000|2025-08-25 14:38:30|||||||||1
1756132720000|2025-08-25 14:38:40|||||||||8
1756132730000|2025-08-25 14:38:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1756132740000|2025-08-25 14:39:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1756132750000|2025-08-25 14:39:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1756132760000|2025-08-25 14:39:20|||||||||1
1756132770000|2025-08-25 14:39:30|||||||||2
1756132780000|2025-08-25 14:39:40|||||||||2
1756132790000|2025-08-25 14:39:50|17.59|17.43|17.59|17.43|17.63|17.47|17.59|17.43|64
1756132800000|2025-08-25 14:40:00|||||||||8
1756132810000|2025-08-25 14:40:10|||||||||4
1756132820000|2025-08-25 14:40:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|15
1756132830000|2025-08-25 14:40:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|19
1756132850000|2025-08-25 14:40:50|||||||||2
1756132870000|2025-08-25 14:41:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|44
1756132910000|2025-08-25 14:41:50|||||||||1
1756132930000|2025-08-25 14:42:10|||||||||11
1756132940000|2025-08-25 14:42:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1756132960000|2025-08-25 14:42:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1756132970000|2025-08-25 14:42:50|||||||||6
1756132980000|2025-08-25 14:43:00|||||||||1
1756133000000|2025-08-25 14:43:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|137
1756133030000|2025-08-25 14:43:50|||||||||1
1756133040000|2025-08-25 14:44:00|||||||||1
1756133050000|2025-08-25 14:44:10|||||||||2
1756133070000|2025-08-25 14:44:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1756133090000|2025-08-25 14:44:50|||||||||5
1756133110000|2025-08-25 14:45:10|||||||||2
1756133120000|2025-08-25 14:45:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1756133130000|2025-08-25 14:45:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|4
1756133140000|2025-08-25 14:45:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|3
1756133160000|2025-08-25 14:46:00|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|58
1756133170000|2025-08-25 14:46:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|3
1756133180000|2025-08-25 14:46:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1756133190000|2025-08-25 14:46:30|||||||||6
1756133200000|2025-08-25 14:46:40|||||||||8
1756133210000|2025-08-25 14:46:50|||||||||2
1756133220000|2025-08-25 14:47:00|||||||||3
1756133240000|2025-08-25 14:47:20|||||||||18
1756133250000|2025-08-25 14:47:30|||||||||20
1756133260000|2025-08-25 14:47:40|||||||||14
1756133270000|2025-08-25 14:47:50|||||||||3
1756133280000|2025-08-25 14:48:00|||||||||5
1756133290000|2025-08-25 14:48:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|76
1756133310000|2025-08-25 14:48:30|||||||||1
1756133320000|2025-08-25 14:48:40|||||||||1
1756133350000|2025-08-25 14:49:10|||||||||11
1756133380000|2025-08-25 14:49:40|||||||||2
1756133390000|2025-08-25 14:49:50|||||||||2
1756133400000|2025-08-25 14:50:00|||||||||7
1756133410000|2025-08-25 14:50:10|||||||||5
1756133420000|2025-08-25 14:50:20|||||||||6
1756133440000|2025-08-25 14:50:40|||||||||4
1756133470000|2025-08-25 14:51:10|||||||||15
1756133480000|2025-08-25 14:51:20|||||||||20
1756133500000|2025-08-25 14:51:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|78
1756133510000|2025-08-25 14:51:50|||||||||11
1756133520000|2025-08-25 14:52:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|6
1756133540000|2025-08-25 14:52:20|||||||||9
1756133550000|2025-08-25 14:52:30|||||||||1
1756133560000|2025-08-25 14:52:40|||||||||35
1756133570000|2025-08-25 14:52:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|23
1756133580000|2025-08-25 14:53:00|||||||||1
1756133600000|2025-08-25 14:53:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|10
1756133630000|2025-08-25 14:53:50|||||||||1
1756133640000|2025-08-25 14:54:00|||||||||1
1756133650000|2025-08-25 14:54:10|||||||||12
1756133670000|2025-08-25 14:54:30|||||||||8
1756133680000|2025-08-25 14:54:40|||||||||5
1756133690000|2025-08-25 14:54:50|||||||||2
1756133700000|2025-08-25 14:55:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|6
1756133710000|2025-08-25 14:55:10|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|18
1756133720000|2025-08-25 14:55:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1756133730000|2025-08-25 14:55:30|17.56|17.4|17.58|17.42|17.58|17.42|17.54|17.38|20
1756133750000|2025-08-25 14:55:50|||||||||2
1756133770000|2025-08-25 14:56:10|||||||||4
1756133780000|2025-08-25 14:56:20|17.56|17.4|17.58|17.42|17.58|17.42|17.54|17.38|7
1756133790000|2025-08-25 14:56:30|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|1
1756133800000|2025-08-25 14:56:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|114
1756133820000|2025-08-25 14:57:00|||||||||1
1756133830000|2025-08-25 14:57:10|||||||||8
1756133840000|2025-08-25 14:57:20|||||||||3
1756133860000|2025-08-25 14:57:40|||||||||5
1756133890000|2025-08-25 14:58:10|||||||||1
1756133910000|2025-08-25 14:58:30|||||||||1
1756133920000|2025-08-25 14:58:40|||||||||5
1756133950000|2025-08-25 14:59:10|||||||||9
1756133960000|2025-08-25 14:59:20|||||||||1
1756133980000|2025-08-25 14:59:40|||||||||1
1756133990000|2025-08-25 14:59:50|||||||||2
1756134010000|2025-08-25 15:00:10|||||||||2
1756134020000|2025-08-25 15:00:20|||||||||39
1756134030000|2025-08-25 15:00:30|||||||||3
1756134040000|2025-08-25 15:00:40|||||||||5
1756134050000|2025-08-25 15:00:50|||||||||1
1756134060000|2025-08-25 15:01:00|||||||||1
1756134090000|2025-08-25 15:01:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|44
1756134100000|2025-08-25 15:01:40|||||||||3
1756134110000|2025-08-25 15:01:50|||||||||59
1756134120000|2025-08-25 15:02:00|||||||||1
1756134130000|2025-08-25 15:02:10|||||||||6
1756134150000|2025-08-25 15:02:30|||||||||1
1756134160000|2025-08-25 15:02:40|||||||||14
1756134170000|2025-08-25 15:02:50|||||||||5
1756134180000|2025-08-25 15:03:00|||||||||8
1756134190000|2025-08-25 15:03:10|17.56|17.4|17.58|17.42|17.58|17.42|17.54|17.38|8
1756134210000|2025-08-25 15:03:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|21
1756134220000|2025-08-25 15:03:40|||||||||6
1756134240000|2025-08-25 15:04:00|||||||||8
1756134260000|2025-08-25 15:04:20|||||||||2
1756134280000|2025-08-25 15:04:40|||||||||12
1756134290000|2025-08-25 15:04:50|||||||||19
1756134310000|2025-08-25 15:05:10|||||||||1
1756134320000|2025-08-25 15:05:20|||||||||6
1756134330000|2025-08-25 15:05:30|||||||||5
1756134350000|2025-08-25 15:05:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1756134360000|2025-08-25 15:06:00|||||||||3
1756134370000|2025-08-25 15:06:10|||||||||8
1756134380000|2025-08-25 15:06:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|55
1756134400000|2025-08-25 15:06:40|||||||||1
1756134430000|2025-08-25 15:07:10|||||||||2
1756134440000|2025-08-25 15:07:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1756134450000|2025-08-25 15:07:30|||||||||12
1756134460000|2025-08-25 15:07:40|||||||||18
1756134480000|2025-08-25 15:08:00|||||||||1
1756134500000|2025-08-25 15:08:20|||||||||1
1756134510000|2025-08-25 15:08:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|43
1756134550000|2025-08-25 15:09:10|||||||||1
1756134580000|2025-08-25 15:09:40|||||||||1
1756134590000|2025-08-25 15:09:50|||||||||41
1756134600000|2025-08-25 15:10:00|||||||||5
1756134610000|2025-08-25 15:10:10|||||||||3
1756134620000|2025-08-25 15:10:20|||||||||1
1756134640000|2025-08-25 15:10:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|25
1756134660000|2025-08-25 15:11:00|||||||||6
1756134670000|2025-08-25 15:11:10|||||||||1
1756134680000|2025-08-25 15:11:20|||||||||2
1756134690000|2025-08-25 15:11:30|||||||||1
1756134700000|2025-08-25 15:11:40|||||||||38
1756134710000|2025-08-25 15:11:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|36
1756134730000|2025-08-25 15:12:10|||||||||1
1756134750000|2025-08-25 15:12:30|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|31
1756134760000|2025-08-25 15:12:40|17.56|17.4|17.58|17.42|17.58|17.42|17.54|17.38|3
1756134770000|2025-08-25 15:12:50|||||||||2
1756134810000|2025-08-25 15:13:30|||||||||1
1756134880000|2025-08-25 15:14:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|5
1756134890000|2025-08-25 15:14:50|||||||||19
1756134910000|2025-08-25 15:15:10|||||||||1
1756134920000|2025-08-25 15:15:20|||||||||1
1756134940000|2025-08-25 15:15:40|||||||||1
1756134970000|2025-08-25 15:16:10|||||||||13
1756134980000|2025-08-25 15:16:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|23
1756134990000|2025-08-25 15:16:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|27
1756135000000|2025-08-25 15:16:40|17.58|17.42|17.58|17.42|17.58|17.42|17.54|17.38|16
1756135010000|2025-08-25 15:16:50|17.54|17.38|17.54|17.38|17.58|17.42|17.54|17.38|19
1756135040000|2025-08-25 15:17:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1756135050000|2025-08-25 15:17:30|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|0
1756135070000|2025-08-25 15:17:50|||||||||1
1756135090000|2025-08-25 15:18:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1756135100000|2025-08-25 15:18:20|||||||||2
1756135130000|2025-08-25 15:18:50|||||||||4
1756135140000|2025-08-25 15:19:00|||||||||3
1756135180000|2025-08-25 15:19:40|||||||||1
1756135190000|2025-08-25 15:19:50|||||||||8
1756135210000|2025-08-25 15:20:10|||||||||1
1756135230000|2025-08-25 15:20:30|||||||||3
1756135240000|2025-08-25 15:20:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1756135250000|2025-08-25 15:20:50|||||||||2
1756135280000|2025-08-25 15:21:20|||||||||2
1756135290000|2025-08-25 15:21:30|||||||||1
1756135320000|2025-08-25 15:22:00|||||||||1
1756135330000|2025-08-25 15:22:10|||||||||1
1756135370000|2025-08-25 15:22:50|||||||||1
1756135380000|2025-08-25 15:23:00|||||||||1
1756135390000|2025-08-25 15:23:10|||||||||2
1756135420000|2025-08-25 15:23:40|||||||||2
1756135440000|2025-08-25 15:24:00|||||||||1
1756135450000|2025-08-25 15:24:10|||||||||6
1756135460000|2025-08-25 15:24:20|||||||||2
1756135470000|2025-08-25 15:24:30|||||||||3
1756135480000|2025-08-25 15:24:40|||||||||2
1756135490000|2025-08-25 15:24:50|||||||||2
1756135500000|2025-08-25 15:25:00|||||||||30
1756135510000|2025-08-25 15:25:10|||||||||2
1756135520000|2025-08-25 15:25:20|||||||||2
1756135530000|2025-08-25 15:25:30|||||||||1
1756135560000|2025-08-25 15:26:00|||||||||2
1756135570000|2025-08-25 15:26:10|||||||||1
1756135590000|2025-08-25 15:26:30|||||||||1
1756135630000|2025-08-25 15:27:10|||||||||1
1756135640000|2025-08-25 15:27:20|||||||||2
1756135650000|2025-08-25 15:27:30|||||||||1
1756135660000|2025-08-25 15:27:40|||||||||19
1756135680000|2025-08-25 15:28:00|||||||||1
1756135690000|2025-08-25 15:28:10|||||||||10
1756135710000|2025-08-25 15:28:30|||||||||6
1756135730000|2025-08-25 15:28:50|||||||||11
1756135740000|2025-08-25 15:29:00|||||||||13
1756135750000|2025-08-25 15:29:10|||||||||3
1756135780000|2025-08-25 15:29:40|||||||||1
1756135790000|2025-08-25 15:29:50|||||||||6
1756135800000|2025-08-25 15:30:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|56
1756135810000|2025-08-25 15:30:10|||||||||2
1756135830000|2025-08-25 15:30:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1756135840000|2025-08-25 15:30:40|||||||||2
1756135850000|2025-08-25 15:30:50|||||||||4
1756135880000|2025-08-25 15:31:20|||||||||17
1756135900000|2025-08-25 15:31:40|||||||||5
1756135910000|2025-08-25 15:31:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|274
1756135930000|2025-08-25 15:32:10|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|0
1756135950000|2025-08-25 15:32:30|||||||||1
1756136000000|2025-08-25 15:33:20|||||||||8
1756136030000|2025-08-25 15:33:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|55
1756136040000|2025-08-25 15:34:00|||||||||2
1756136070000|2025-08-25 15:34:30|||||||||2
1756136080000|2025-08-25 15:34:40|||||||||4
1756136090000|2025-08-25 15:34:50|||||||||2
1756136110000|2025-08-25 15:35:10|||||||||1
1756136130000|2025-08-25 15:35:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|24
1756136140000|2025-08-25 15:35:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|35
1756136150000|2025-08-25 15:35:50|||||||||1
1756136170000|2025-08-25 15:36:10|||||||||2
1756136190000|2025-08-25 15:36:30|||||||||12
1756136200000|2025-08-25 15:36:40|||||||||2
1756136210000|2025-08-25 15:36:50|||||||||1
1756136230000|2025-08-25 15:37:10|||||||||2
1756136290000|2025-08-25 15:38:10|||||||||10
1756136320000|2025-08-25 15:38:40|||||||||1
1756136330000|2025-08-25 15:38:50|||||||||5
1756136340000|2025-08-25 15:39:00|||||||||4
1756136350000|2025-08-25 15:39:10|||||||||10
1756136370000|2025-08-25 15:39:30|||||||||2
1756136410000|2025-08-25 15:40:10|||||||||1
1756136420000|2025-08-25 15:40:20|||||||||1
1756136430000|2025-08-25 15:40:30|||||||||28
1756136450000|2025-08-25 15:40:50|||||||||5
1756136460000|2025-08-25 15:41:00|||||||||1
1756136470000|2025-08-25 15:41:10|||||||||3
1756136480000|2025-08-25 15:41:20|||||||||1
1756136490000|2025-08-25 15:41:30|||||||||3
1756136510000|2025-08-25 15:41:50|||||||||7
1756136520000|2025-08-25 15:42:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|57
1756136540000|2025-08-25 15:42:20|||||||||1
1756136550000|2025-08-25 15:42:30|||||||||9
1756136560000|2025-08-25 15:42:40|||||||||1
1756136570000|2025-08-25 15:42:50|||||||||13
1756136580000|2025-08-25 15:43:00|||||||||1
1756136590000|2025-08-25 15:43:10|||||||||1
1756136620000|2025-08-25 15:43:40|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|55
1756136640000|2025-08-25 15:44:00|17.61|17.45|17.63|17.47|17.63|17.47|17.6|17.44|364
1756136650000|2025-08-25 15:44:10|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|35
1756136660000|2025-08-25 15:44:20|||||||||3
1756136680000|2025-08-25 15:44:40|||||||||1
1756136690000|2025-08-25 15:44:50|||||||||4
1756136700000|2025-08-25 15:45:00|||||||||4
1756136730000|2025-08-25 15:45:30|||||||||11
1756136760000|2025-08-25 15:46:00|||||||||3
1756136770000|2025-08-25 15:46:10|||||||||2
1756136780000|2025-08-25 15:46:20|||||||||3
1756136790000|2025-08-25 15:46:30|||||||||10
1756136800000|2025-08-25 15:46:40|||||||||2
1756136860000|2025-08-25 15:47:40|||||||||1
1756136870000|2025-08-25 15:47:50|||||||||2
1756136880000|2025-08-25 15:48:00|||||||||1
1756136890000|2025-08-25 15:48:10|||||||||1
1756136930000|2025-08-25 15:48:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|101
1756136940000|2025-08-25 15:49:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|22
1756136960000|2025-08-25 15:49:20|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1756136990000|2025-08-25 15:49:50|||||||||1
1756137000000|2025-08-25 15:50:00|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|0
1756137010000|2025-08-25 15:50:10|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|1
1756137020000|2025-08-25 15:50:20|||||||||5
1756137040000|2025-08-25 15:50:40|||||||||4
1756137080000|2025-08-25 15:51:20|||||||||1
1756137120000|2025-08-25 15:52:00|||||||||1
1756137130000|2025-08-25 15:52:10|||||||||2
1756137170000|2025-08-25 15:52:50|||||||||13
1756137190000|2025-08-25 15:53:10|||||||||13
1756137200000|2025-08-25 15:53:20|||||||||13
1756137210000|2025-08-25 15:53:30|||||||||13
1756137220000|2025-08-25 15:53:40|||||||||14
1756137230000|2025-08-25 15:53:50|||||||||2
1756137240000|2025-08-25 15:54:00|||||||||1
1756137250000|2025-08-25 15:54:10|||||||||3
1756137270000|2025-08-25 15:54:30|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|24
1756137280000|2025-08-25 15:54:40|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|22
1756137290000|2025-08-25 15:54:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|5
1756137300000|2025-08-25 15:55:00|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|9
1756137310000|2025-08-25 15:55:10|||||||||3
1756137320000|2025-08-25 15:55:20|||||||||11
1756137370000|2025-08-25 15:56:10|||||||||3
1756137380000|2025-08-25 15:56:20|||||||||2
1756137390000|2025-08-25 15:56:30|||||||||4
1756137400000|2025-08-25 15:56:40|||||||||1
1756137410000|2025-08-25 15:56:50|||||||||1
1756137480000|2025-08-25 15:58:00|||||||||4
1756137490000|2025-08-25 15:58:10|||||||||2
1756137500000|2025-08-25 15:58:20|||||||||1
1756137510000|2025-08-25 15:58:30|||||||||1
1756137540000|2025-08-25 15:59:00|||||||||2
1756137580000|2025-08-25 15:59:40|||||||||1
1756137590000|2025-08-25 15:59:50|||||||||5
1756137650000|2025-08-25 16:00:50|||||||||4
1756137670000|2025-08-25 16:01:10|||||||||1
1756137690000|2025-08-25 16:01:30|||||||||2
1756137720000|2025-08-25 16:02:00|||||||||1
1756137730000|2025-08-25 16:02:10|||||||||3
1756137770000|2025-08-25 16:02:50|||||||||2
1756137790000|2025-08-25 16:03:10|||||||||1
1756137800000|2025-08-25 16:03:20|||||||||5
1756137810000|2025-08-25 16:03:30|||||||||2
1756137830000|2025-08-25 16:03:50|||||||||4
1756137840000|2025-08-25 16:04:00|||||||||1
1756137850000|2025-08-25 16:04:10|||||||||1
1756137880000|2025-08-25 16:04:40|||||||||5
1756137890000|2025-08-25 16:04:50|||||||||5
1756137920000|2025-08-25 16:05:20|||||||||1
1756137930000|2025-08-25 16:05:30|||||||||26
1756137940000|2025-08-25 16:05:40|||||||||2
1756137960000|2025-08-25 16:06:00|||||||||3
1756137970000|2025-08-25 16:06:10|||||||||2
1756137980000|2025-08-25 16:06:20|||||||||1
1756137990000|2025-08-25 16:06:30|||||||||1
1756138000000|2025-08-25 16:06:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1756138050000|2025-08-25 16:07:30|||||||||1
1756138060000|2025-08-25 16:07:40|||||||||2
1756138070000|2025-08-25 16:07:50|||||||||5
1756138080000|2025-08-25 16:08:00|||||||||5
1756138100000|2025-08-25 16:08:20|||||||||3
1756138110000|2025-08-25 16:08:30|||||||||3
1756138140000|2025-08-25 16:09:00|||||||||1
1756138150000|2025-08-25 16:09:10|||||||||5
1756138170000|2025-08-25 16:09:30|||||||||2
1756138190000|2025-08-25 16:09:50|||||||||1
1756138200000|2025-08-25 16:10:00|||||||||41
1756138210000|2025-08-25 16:10:10|||||||||1
1756138230000|2025-08-25 16:10:30|||||||||4
1756138300000|2025-08-25 16:11:40|||||||||1
1756138320000|2025-08-25 16:12:00|||||||||17
1756138350000|2025-08-25 16:12:30|||||||||1
1756138360000|2025-08-25 16:12:40|||||||||1
1756138370000|2025-08-25 16:12:50|||||||||5
1756138410000|2025-08-25 16:13:30|||||||||1
1756138430000|2025-08-25 16:13:50|||||||||5
1756138440000|2025-08-25 16:14:00|||||||||2
1756138450000|2025-08-25 16:14:10|||||||||1
1756138470000|2025-08-25 16:14:30|||||||||1
1756138490000|2025-08-25 16:14:50|||||||||2
1756138500000|2025-08-25 16:15:00|||||||||2
1756138530000|2025-08-25 16:15:30|||||||||2
1756138560000|2025-08-25 16:16:00|||||||||1
1756138580000|2025-08-25 16:16:20|||||||||2
1756138600000|2025-08-25 16:16:40|||||||||1
1756138610000|2025-08-25 16:16:50|||||||||3
1756138620000|2025-08-25 16:17:00|||||||||2
1756138640000|2025-08-25 16:17:20|||||||||3
1756138650000|2025-08-25 16:17:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|61
1756138660000|2025-08-25 16:17:40|||||||||3
1756138680000|2025-08-25 16:18:00|||||||||4
1756138700000|2025-08-25 16:18:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1756138750000|2025-08-25 16:19:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1756138770000|2025-08-25 16:19:30|||||||||2
1756138780000|2025-08-25 16:19:40|||||||||2
1756138790000|2025-08-25 16:19:50|||||||||2
1756138800000|2025-08-25 16:20:00|||||||||6
1756138810000|2025-08-25 16:20:10|||||||||19
1756138820000|2025-08-25 16:20:20|||||||||2
1756138840000|2025-08-25 16:20:40|||||||||1
1756138870000|2025-08-25 16:21:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1756138920000|2025-08-25 16:22:00|||||||||3
1756138960000|2025-08-25 16:22:40|||||||||1
1756138990000|2025-08-25 16:23:10|||||||||44
1756139030000|2025-08-25 16:23:50|||||||||1
1756139040000|2025-08-25 16:24:00|||||||||1
1756139050000|2025-08-25 16:24:10|||||||||1
1756139080000|2025-08-25 16:24:40|||||||||1
1756139110000|2025-08-25 16:25:10|||||||||2
1756139120000|2025-08-25 16:25:20|||||||||1
1756139130000|2025-08-25 16:25:30|||||||||1
1756139140000|2025-08-25 16:25:40|||||||||1
1756139150000|2025-08-25 16:25:50|||||||||2
1756139160000|2025-08-25 16:26:00|||||||||1
1756139180000|2025-08-25 16:26:20|||||||||3
1756139220000|2025-08-25 16:27:00|||||||||2
1756139230000|2025-08-25 16:27:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1756139250000|2025-08-25 16:27:30|||||||||1
1756139280000|2025-08-25 16:28:00|||||||||1
1756139310000|2025-08-25 16:28:30|||||||||1
1756139340000|2025-08-25 16:29:00|||||||||2
1756139350000|2025-08-25 16:29:10|||||||||1
1756139370000|2025-08-25 16:29:30|||||||||1
1756139380000|2025-08-25 16:29:40|||||||||1
1756139390000|2025-08-25 16:29:50|||||||||7
1756139400000|2025-08-25 16:30:00|||||||||5
1756139410000|2025-08-25 16:30:10|||||||||6
1756139430000|2025-08-25 16:30:30|||||||||41
1756139440000|2025-08-25 16:30:40|||||||||2
1756139450000|2025-08-25 16:30:50|||||||||5
1756139470000|2025-08-25 16:31:10|||||||||4
1756139480000|2025-08-25 16:31:20|||||||||1
1756139490000|2025-08-25 16:31:30|||||||||1
1756139500000|2025-08-25 16:31:40|||||||||5
1756139520000|2025-08-25 16:32:00|||||||||1
1756139560000|2025-08-25 16:32:40|||||||||3
1756139600000|2025-08-25 16:33:20|||||||||4
1756139610000|2025-08-25 16:33:30|||||||||1
1756139620000|2025-08-25 16:33:40|||||||||1
1756139630000|2025-08-25 16:33:50|||||||||2
1756139640000|2025-08-25 16:34:00|||||||||4
1756139650000|2025-08-25 16:34:10|||||||||1
1756139680000|2025-08-25 16:34:40|||||||||1
1756139700000|2025-08-25 16:35:00|||||||||7
1756139710000|2025-08-25 16:35:10|||||||||1
1756139720000|2025-08-25 16:35:20|||||||||1
1756139750000|2025-08-25 16:35:50|||||||||1
1756139760000|2025-08-25 16:36:00|||||||||4
1756139770000|2025-08-25 16:36:10|||||||||1
1756139780000|2025-08-25 16:36:20|||||||||2
1756139790000|2025-08-25 16:36:30|||||||||12
1756139800000|2025-08-25 16:36:40|||||||||2
1756139820000|2025-08-25 16:37:00|||||||||9
1756139830000|2025-08-25 16:37:10|||||||||1
1756139840000|2025-08-25 16:37:20|||||||||2
1756139850000|2025-08-25 16:37:30|||||||||3
1756139860000|2025-08-25 16:37:40|||||||||5
1756139870000|2025-08-25 16:37:50|||||||||20
1756139880000|2025-08-25 16:38:00|||||||||1
1756139890000|2025-08-25 16:38:10|||||||||2
1756139900000|2025-08-25 16:38:20|||||||||3
1756139910000|2025-08-25 16:38:30|||||||||1
1756139920000|2025-08-25 16:38:40|||||||||7
1756139930000|2025-08-25 16:38:50|||||||||2
1756139940000|2025-08-25 16:39:00|||||||||3
1756139950000|2025-08-25 16:39:10|||||||||1
1756139960000|2025-08-25 16:39:20|||||||||7
1756139970000|2025-08-25 16:39:30|||||||||2
1756139980000|2025-08-25 16:39:40|||||||||1
1756139990000|2025-08-25 16:39:50|||||||||1
1756140000000|2025-08-25 16:40:00|||||||||7
1756140020000|2025-08-25 16:40:20|||||||||4
1756140030000|2025-08-25 16:40:30|||||||||1
1756140040000|2025-08-25 16:40:40|||||||||1
1756140050000|2025-08-25 16:40:50|||||||||1
1756140060000|2025-08-25 16:41:00|||||||||5
1756140070000|2025-08-25 16:41:10|||||||||2
1756140080000|2025-08-25 16:41:20|||||||||3
1756140100000|2025-08-25 16:41:40|||||||||5
1756140120000|2025-08-25 16:42:00|||||||||1
1756140130000|2025-08-25 16:42:10|||||||||4
1756140160000|2025-08-25 16:42:40|||||||||1
1756140170000|2025-08-25 16:42:50|||||||||3
1756140180000|2025-08-25 16:43:00|||||||||3
1756140190000|2025-08-25 16:43:10|||||||||5
1756140210000|2025-08-25 16:43:30|||||||||1
1756140220000|2025-08-25 16:43:40|||||||||4
1756140230000|2025-08-25 16:43:50|||||||||5
1756140260000|2025-08-25 16:44:20|||||||||37
1756140270000|2025-08-25 16:44:30|||||||||1
1756140280000|2025-08-25 16:44:40|||||||||2
1756140290000|2025-08-25 16:44:50|||||||||18
1756140300000|2025-08-25 16:45:00|||||||||3
1756140310000|2025-08-25 16:45:10|||||||||2
1756140330000|2025-08-25 16:45:30|||||||||3
1756140350000|2025-08-25 16:45:50|||||||||1
1756140360000|2025-08-25 16:46:00|||||||||37
1756140370000|2025-08-25 16:46:10|||||||||1
1756140380000|2025-08-25 16:46:20|||||||||2
1756140400000|2025-08-25 16:46:40|||||||||2
1756140410000|2025-08-25 16:46:50|||||||||2
1756140420000|2025-08-25 16:47:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1756140430000|2025-08-25 16:47:10|||||||||5
1756140450000|2025-08-25 16:47:30|||||||||3
1756140460000|2025-08-25 16:47:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|6
1756140470000|2025-08-25 16:47:50|||||||||1
1756140490000|2025-08-25 16:48:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1756140510000|2025-08-25 16:48:30|||||||||7
1756140520000|2025-08-25 16:48:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|79
1756140610000|2025-08-25 16:50:10|||||||||1
1756140640000|2025-08-25 16:50:40|||||||||1
1756140650000|2025-08-25 16:50:50|||||||||1
1756140660000|2025-08-25 16:51:00|||||||||2
1756140700000|2025-08-25 16:51:40|||||||||1
1756140720000|2025-08-25 16:52:00|||||||||2
1756140750000|2025-08-25 16:52:30|||||||||1
1756140780000|2025-08-25 16:53:00|||||||||7
1756140800000|2025-08-25 16:53:20|||||||||1
1756140810000|2025-08-25 16:53:30|||||||||16
1756140820000|2025-08-25 16:53:40|||||||||1
1756140840000|2025-08-25 16:54:00|||||||||4
1756140850000|2025-08-25 16:54:10|||||||||2
1756140860000|2025-08-25 16:54:20|||||||||2
1756140890000|2025-08-25 16:54:50|||||||||3
1756140900000|2025-08-25 16:55:00|||||||||4
1756140930000|2025-08-25 16:55:30|||||||||3
1756140950000|2025-08-25 16:55:50|||||||||2
1756140960000|2025-08-25 16:56:00|||||||||6
1756140970000|2025-08-25 16:56:10|||||||||4
1756140990000|2025-08-25 16:56:30|||||||||8
1756141000000|2025-08-25 16:56:40|||||||||52
1756141010000|2025-08-25 16:56:50|||||||||99
1756141020000|2025-08-25 16:57:00|||||||||52
1756141040000|2025-08-25 16:57:20|||||||||2
1756141050000|2025-08-25 16:57:30|||||||||2
1756141060000|2025-08-25 16:57:40|||||||||3
1756141070000|2025-08-25 16:57:50|||||||||2
1756141080000|2025-08-25 16:58:00|||||||||7
1756141090000|2025-08-25 16:58:10|||||||||81
1756141120000|2025-08-25 16:58:40|||||||||14
1756141140000|2025-08-25 16:59:00|||||||||4
1756141180000|2025-08-25 16:59:40|||||||||8
1756141190000|2025-08-25 16:59:50|||||||||2
1756141210000|2025-08-25 17:00:10|||||||||9
1756141220000|2025-08-25 17:00:20|||||||||1
1756141240000|2025-08-25 17:00:40|||||||||1
1756141250000|2025-08-25 17:00:50|||||||||62
1756141270000|2025-08-25 17:01:10|||||||||2
1756141280000|2025-08-25 17:01:20|||||||||2
1756141290000|2025-08-25 17:01:30|||||||||4
1756141300000|2025-08-25 17:01:40|||||||||1
1756141310000|2025-08-25 17:01:50|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|0
1756141320000|2025-08-25 17:02:00|||||||||11
1756141330000|2025-08-25 17:02:10|||||||||4
1756141340000|2025-08-25 17:02:20|||||||||3
1756141360000|2025-08-25 17:02:40|||||||||5
1756141380000|2025-08-25 17:03:00|||||||||1
1756141390000|2025-08-25 17:03:10|||||||||8
1756141410000|2025-08-25 17:03:30|||||||||1
1756141420000|2025-08-25 17:03:40|||||||||1
1756141430000|2025-08-25 17:03:50|||||||||3
1756141450000|2025-08-25 17:04:10|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|1
1756141460000|2025-08-25 17:04:20|||||||||1
1756141470000|2025-08-25 17:04:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1756141480000|2025-08-25 17:04:40|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|3
1756141490000|2025-08-25 17:04:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|42
1756141500000|2025-08-25 17:05:00|||||||||7
1756141510000|2025-08-25 17:05:10|||||||||5
1756141520000|2025-08-25 17:05:20|||||||||1
1756141530000|2025-08-25 17:05:30|||||||||43
1756141540000|2025-08-25 17:05:40|||||||||6
1756141560000|2025-08-25 17:06:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|73
1756141570000|2025-08-25 17:06:10|||||||||34
1756141580000|2025-08-25 17:06:20|||||||||3
1756141610000|2025-08-25 17:06:50|||||||||1
1756141620000|2025-08-25 17:07:00|||||||||14
1756141630000|2025-08-25 17:07:10|||||||||1
1756141670000|2025-08-25 17:07:50|||||||||1
1756141680000|2025-08-25 17:08:00|||||||||1
1756141700000|2025-08-25 17:08:20|||||||||1
1756141720000|2025-08-25 17:08:40|||||||||2
1756141750000|2025-08-25 17:09:10|||||||||2
1756141770000|2025-08-25 17:09:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|10
1756141790000|2025-08-25 17:09:50|||||||||2
1756141800000|2025-08-25 17:10:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756141810000|2025-08-25 17:10:10|||||||||1
1756141820000|2025-08-25 17:10:20|||||||||2
1756141860000|2025-08-25 17:11:00|||||||||2
1756141870000|2025-08-25 17:11:10|||||||||6
1756141880000|2025-08-25 17:11:20|||||||||1
1756141890000|2025-08-25 17:11:30|||||||||2
1756141930000|2025-08-25 17:12:10|||||||||2
1756141950000|2025-08-25 17:12:30|||||||||1
1756141970000|2025-08-25 17:12:50|||||||||2
1756141980000|2025-08-25 17:13:00|||||||||1
1756142000000|2025-08-25 17:13:20|||||||||2
1756142010000|2025-08-25 17:13:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1756142020000|2025-08-25 17:13:40|||||||||2
1756142030000|2025-08-25 17:13:50|||||||||1
1756142040000|2025-08-25 17:14:00|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|2
1756142050000|2025-08-25 17:14:10|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|0
1756142070000|2025-08-25 17:14:30|||||||||12
1756142080000|2025-08-25 17:14:40|||||||||1
1756142090000|2025-08-25 17:14:50|||||||||3
1756142110000|2025-08-25 17:15:10|||||||||2
1756142120000|2025-08-25 17:15:20|||||||||10
1756142140000|2025-08-25 17:15:40|||||||||2
1756142150000|2025-08-25 17:15:50|||||||||2
1756142170000|2025-08-25 17:16:10|||||||||4
1756142180000|2025-08-25 17:16:20|||||||||12
1756142190000|2025-08-25 17:16:30|||||||||1
1756142220000|2025-08-25 17:17:00|||||||||5
1756142250000|2025-08-25 17:17:30|||||||||6
1756142260000|2025-08-25 17:17:40|||||||||46
1756142270000|2025-08-25 17:17:50|||||||||3
1756142290000|2025-08-25 17:18:10|||||||||1
1756142320000|2025-08-25 17:18:40|||||||||2
1756142330000|2025-08-25 17:18:50|||||||||1
1756142340000|2025-08-25 17:19:00|||||||||11
1756142360000|2025-08-25 17:19:20|||||||||3
1756142370000|2025-08-25 17:19:30|||||||||5
1756142380000|2025-08-25 17:19:40|||||||||1
1756142390000|2025-08-25 17:19:50|||||||||2
1756142400000|2025-08-25 17:20:00|||||||||4
1756142430000|2025-08-25 17:20:30|||||||||1
1756142470000|2025-08-25 17:21:10|||||||||2
1756142500000|2025-08-25 17:21:40|||||||||2
1756142520000|2025-08-25 17:22:00|||||||||1
1756142540000|2025-08-25 17:22:20|||||||||2
1756142560000|2025-08-25 17:22:40|||||||||6
1756142570000|2025-08-25 17:22:50|||||||||2
1756142600000|2025-08-25 17:23:20|||||||||1
1756142610000|2025-08-25 17:23:30|||||||||2
1756142640000|2025-08-25 17:24:00|||||||||2
1756142650000|2025-08-25 17:24:10|||||||||1
1756142670000|2025-08-25 17:24:30|||||||||1
1756142680000|2025-08-25 17:24:40|||||||||4
1756142710000|2025-08-25 17:25:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|22
1756142720000|2025-08-25 17:25:20|||||||||9
1756142730000|2025-08-25 17:25:30|||||||||5
1756142780000|2025-08-25 17:26:20|||||||||9
1756142800000|2025-08-25 17:26:40|||||||||4
1756142830000|2025-08-25 17:27:10|||||||||4
1756142840000|2025-08-25 17:27:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1756142880000|2025-08-25 17:28:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|17
1756142890000|2025-08-25 17:28:10|||||||||4
1756142910000|2025-08-25 17:28:30|||||||||1
1756142920000|2025-08-25 17:28:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1756142930000|2025-08-25 17:28:50|||||||||6
1756142960000|2025-08-25 17:29:20|||||||||2
1756142970000|2025-08-25 17:29:30|||||||||2
1756142980000|2025-08-25 17:29:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1756142990000|2025-08-25 17:29:50|||||||||2
1756143000000|2025-08-25 17:30:00|||||||||4
1756143010000|2025-08-25 17:30:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|79
1756143020000|2025-08-25 17:30:20|||||||||1
1756143060000|2025-08-25 17:31:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|10
1756143080000|2025-08-25 17:31:20|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|4
1756143090000|2025-08-25 17:31:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1756143100000|2025-08-25 17:31:40|||||||||3
1756143120000|2025-08-25 17:32:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|100
1756143150000|2025-08-25 17:32:30|||||||||4
1756143210000|2025-08-25 17:33:30|||||||||4
1756143220000|2025-08-25 17:33:40|||||||||6
1756143270000|2025-08-25 17:34:30|||||||||4
1756143290000|2025-08-25 17:34:50|||||||||2
1756143310000|2025-08-25 17:35:10|||||||||1
1756143320000|2025-08-25 17:35:20|||||||||2
1756143330000|2025-08-25 17:35:30|||||||||3
1756143360000|2025-08-25 17:36:00|||||||||116
1756143370000|2025-08-25 17:36:10|||||||||1
1756143380000|2025-08-25 17:36:20|||||||||2
1756143390000|2025-08-25 17:36:30|||||||||2
1756143410000|2025-08-25 17:36:50|||||||||2
1756143420000|2025-08-25 17:37:00|||||||||4
1756143430000|2025-08-25 17:37:10|||||||||3
1756143460000|2025-08-25 17:37:40|||||||||3
1756143470000|2025-08-25 17:37:50|||||||||2
1756143490000|2025-08-25 17:38:10|||||||||1
1756143500000|2025-08-25 17:38:20|||||||||7
1756143530000|2025-08-25 17:38:50|||||||||4
1756143540000|2025-08-25 17:39:00|||||||||3
1756143560000|2025-08-25 17:39:20|||||||||2
1756143570000|2025-08-25 17:39:30|||||||||3
1756143580000|2025-08-25 17:39:40|||||||||5
1756143590000|2025-08-25 17:39:50|||||||||1
1756143600000|2025-08-25 17:40:00|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|42
1756143610000|2025-08-25 17:40:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|4
1756143620000|2025-08-25 17:40:20|||||||||1
1756143640000|2025-08-25 17:40:40|||||||||22
1756143650000|2025-08-25 17:40:50|||||||||6
1756143660000|2025-08-25 17:41:00|||||||||14
1756143670000|2025-08-25 17:41:10|||||||||1
1756143680000|2025-08-25 17:41:20|||||||||1
1756143700000|2025-08-25 17:41:40|||||||||9
1756143740000|2025-08-25 17:42:20|||||||||1
1756143750000|2025-08-25 17:42:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|5
1756143760000|2025-08-25 17:42:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1756143770000|2025-08-25 17:42:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756143780000|2025-08-25 17:43:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|68
1756143790000|2025-08-25 17:43:10|||||||||3
1756143820000|2025-08-25 17:43:40|||||||||7
1756143860000|2025-08-25 17:44:20|||||||||3
1756143870000|2025-08-25 17:44:30|||||||||6
1756143890000|2025-08-25 17:44:50|||||||||3
1756143900000|2025-08-25 17:45:00|||||||||12
1756143920000|2025-08-25 17:45:20|||||||||2
1756143930000|2025-08-25 17:45:30|||||||||6
1756143960000|2025-08-25 17:46:00|||||||||5
1756143970000|2025-08-25 17:46:10|||||||||2
1756143980000|2025-08-25 17:46:20|||||||||2
1756144000000|2025-08-25 17:46:40|||||||||2
1756144020000|2025-08-25 17:47:00|||||||||3
1756144040000|2025-08-25 17:47:20|||||||||4
1756144070000|2025-08-25 17:47:50|||||||||2
1756144090000|2025-08-25 17:48:10|||||||||27
1756144100000|2025-08-25 17:48:20|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|4
1756144110000|2025-08-25 17:48:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1756144130000|2025-08-25 17:48:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|4
1756144150000|2025-08-25 17:49:10|||||||||2
1756144180000|2025-08-25 17:49:40|||||||||4
1756144220000|2025-08-25 17:50:20|||||||||4
1756144230000|2025-08-25 17:50:30|||||||||1
1756144250000|2025-08-25 17:50:50|||||||||4
1756144280000|2025-08-25 17:51:20|||||||||1
1756144330000|2025-08-25 17:52:10|||||||||1
1756144340000|2025-08-25 17:52:20|||||||||1
1756144400000|2025-08-25 17:53:20|||||||||1
1756144410000|2025-08-25 17:53:30|||||||||1
1756144460000|2025-08-25 17:54:20|||||||||2
1756144480000|2025-08-25 17:54:40|||||||||8
1756144490000|2025-08-25 17:54:50|||||||||4
1756144500000|2025-08-25 17:55:00|||||||||1
1756144510000|2025-08-25 17:55:10|||||||||1
1756144520000|2025-08-25 17:55:20|||||||||1
1756144540000|2025-08-25 17:55:40|||||||||2
1756144550000|2025-08-25 17:55:50|||||||||13
1756144570000|2025-08-25 17:56:10|||||||||1
1756144580000|2025-08-25 17:56:20|||||||||3
1756144610000|2025-08-25 17:56:50|||||||||1
1756144620000|2025-08-25 17:57:00|||||||||2
1756144630000|2025-08-25 17:57:10|||||||||1
1756144650000|2025-08-25 17:57:30|||||||||2
1756144660000|2025-08-25 17:57:40|||||||||1
1756144670000|2025-08-25 17:57:50|||||||||60
1756144690000|2025-08-25 17:58:10|||||||||2
1756144700000|2025-08-25 17:58:20|||||||||10
1756144730000|2025-08-25 17:58:50|||||||||1
1756144740000|2025-08-25 17:59:00|||||||||5
1756144750000|2025-08-25 17:59:10|||||||||1
1756144770000|2025-08-25 17:59:30|||||||||1
1756144790000|2025-08-25 17:59:50|||||||||1
1756144800000|2025-08-25 18:00:00|||||||||1
1756144810000|2025-08-25 18:00:10|||||||||3
1756144830000|2025-08-25 18:00:30|||||||||8
1756144840000|2025-08-25 18:00:40|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|2
1756144850000|2025-08-25 18:00:50|||||||||4
1756144870000|2025-08-25 18:01:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1756144880000|2025-08-25 18:01:20|||||||||3
1756144890000|2025-08-25 18:01:30|||||||||1
1756144910000|2025-08-25 18:01:50|||||||||3
1756144920000|2025-08-25 18:02:00|||||||||7
1756144930000|2025-08-25 18:02:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|62
1756144940000|2025-08-25 18:02:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1756144950000|2025-08-25 18:02:30|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|0
1756144960000|2025-08-25 18:02:40|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|2
1756144980000|2025-08-25 18:03:00|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|7
1756144990000|2025-08-25 18:03:10|||||||||2
1756145000000|2025-08-25 18:03:20|||||||||4
1756145010000|2025-08-25 18:03:30|||||||||6
1756145020000|2025-08-25 18:03:40|||||||||5
1756145030000|2025-08-25 18:03:50|||||||||1
1756145050000|2025-08-25 18:04:10|||||||||1
1756145060000|2025-08-25 18:04:20|||||||||1
1756145070000|2025-08-25 18:04:30|||||||||1
1756145080000|2025-08-25 18:04:40|||||||||3
1756145090000|2025-08-25 18:04:50|||||||||1
1756145110000|2025-08-25 18:05:10|||||||||2
1756145120000|2025-08-25 18:05:20|||||||||1
1756145130000|2025-08-25 18:05:30|||||||||4
1756145140000|2025-08-25 18:05:40|||||||||2
1756145160000|2025-08-25 18:06:00|||||||||1
1756145170000|2025-08-25 18:06:10|||||||||1
1756145180000|2025-08-25 18:06:20|||||||||3
1756145190000|2025-08-25 18:06:30|||||||||1
1756145210000|2025-08-25 18:06:50|||||||||2
1756145220000|2025-08-25 18:07:00|||||||||5
1756145230000|2025-08-25 18:07:10|||||||||1
1756145240000|2025-08-25 18:07:20|||||||||4
1756145260000|2025-08-25 18:07:40|||||||||2
1756145280000|2025-08-25 18:08:00|||||||||4
1756145290000|2025-08-25 18:08:10|||||||||10
1756145300000|2025-08-25 18:08:20|||||||||1
1756145310000|2025-08-25 18:08:30|||||||||17
1756145330000|2025-08-25 18:08:50|||||||||1
1756145370000|2025-08-25 18:09:30|||||||||1
1756145380000|2025-08-25 18:09:40|||||||||2
1756145390000|2025-08-25 18:09:50|||||||||1
1756145410000|2025-08-25 18:10:10|||||||||1
1756145440000|2025-08-25 18:10:40|||||||||1
1756145480000|2025-08-25 18:11:20|||||||||1
1756145500000|2025-08-25 18:11:40|||||||||5
1756145510000|2025-08-25 18:11:50|||||||||1
1756145520000|2025-08-25 18:12:00|||||||||13
1756145530000|2025-08-25 18:12:10|||||||||8
1756145540000|2025-08-25 18:12:20|||||||||6
1756145560000|2025-08-25 18:12:40|||||||||5
1756145590000|2025-08-25 18:13:10|||||||||5
1756145630000|2025-08-25 18:13:50|||||||||2
1756145650000|2025-08-25 18:14:10|||||||||9
1756145660000|2025-08-25 18:14:20|||||||||3
1756145670000|2025-08-25 18:14:30|||||||||1
1756145690000|2025-08-25 18:14:50|||||||||2
1756145710000|2025-08-25 18:15:10|||||||||1
1756145730000|2025-08-25 18:15:30|||||||||2
1756145740000|2025-08-25 18:15:40|||||||||6
1756145750000|2025-08-25 18:15:50|||||||||1
1756145760000|2025-08-25 18:16:00|||||||||5
1756145770000|2025-08-25 18:16:10|||||||||1
1756145780000|2025-08-25 18:16:20|||||||||1
1756145800000|2025-08-25 18:16:40|||||||||3
1756145810000|2025-08-25 18:16:50|||||||||1
1756145820000|2025-08-25 18:17:00|||||||||1
1756145840000|2025-08-25 18:17:20|||||||||1
1756145850000|2025-08-25 18:17:30|||||||||1
1756145860000|2025-08-25 18:17:40|||||||||1
1756145870000|2025-08-25 18:17:50|||||||||4
1756145880000|2025-08-25 18:18:00|||||||||1
1756145890000|2025-08-25 18:18:10|||||||||1
1756145900000|2025-08-25 18:18:20|||||||||1
1756145910000|2025-08-25 18:18:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1756145930000|2025-08-25 18:18:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1756145940000|2025-08-25 18:19:00|||||||||1
1756145960000|2025-08-25 18:19:20|||||||||1
1756145970000|2025-08-25 18:19:30|||||||||1
1756145980000|2025-08-25 18:19:40|||||||||2
1756145990000|2025-08-25 18:19:50|||||||||1
1756146000000|2025-08-25 18:20:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1756146010000|2025-08-25 18:20:10|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|1
1756146020000|2025-08-25 18:20:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1756146030000|2025-08-25 18:20:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1756146040000|2025-08-25 18:20:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1756146050000|2025-08-25 18:20:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1756146060000|2025-08-25 18:21:00|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|4
1756146070000|2025-08-25 18:21:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1756146080000|2025-08-25 18:21:20|||||||||1
1756146090000|2025-08-25 18:21:30|||||||||1
1756146120000|2025-08-25 18:22:00|||||||||1
1756146130000|2025-08-25 18:22:10|||||||||2
1756146140000|2025-08-25 18:22:20|||||||||2
1756146150000|2025-08-25 18:22:30|||||||||1
1756146160000|2025-08-25 18:22:40|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|65
1756146190000|2025-08-25 18:23:10|||||||||19
1756146210000|2025-08-25 18:23:30|||||||||31
1756146220000|2025-08-25 18:23:40|||||||||1
1756146230000|2025-08-25 18:23:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|43
1756146260000|2025-08-25 18:24:20|||||||||2
1756146270000|2025-08-25 18:24:30|||||||||1
1756146290000|2025-08-25 18:24:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|9
1756146310000|2025-08-25 18:25:10|||||||||1
1756146320000|2025-08-25 18:25:20|||||||||28
1756146340000|2025-08-25 18:25:40|||||||||2
1756146350000|2025-08-25 18:25:50|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|17
1756146360000|2025-08-25 18:26:00|||||||||2
1756146380000|2025-08-25 18:26:20|||||||||23
1756146400000|2025-08-25 18:26:40|||||||||1
1756146410000|2025-08-25 18:26:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|69
1756146420000|2025-08-25 18:27:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|17
1756146460000|2025-08-25 18:27:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1756146470000|2025-08-25 18:27:50|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|3
1756146490000|2025-08-25 18:28:10|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|5
1756146500000|2025-08-25 18:28:20|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|4
1756146510000|2025-08-25 18:28:30|||||||||5
1756146520000|2025-08-25 18:28:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1756146530000|2025-08-25 18:28:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1756146540000|2025-08-25 18:29:00|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|4
1756146560000|2025-08-25 18:29:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|5
1756146570000|2025-08-25 18:29:30|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|9
1756146580000|2025-08-25 18:29:40|17.62|17.46|17.62|17.46|17.62|17.46|17.58|17.42|6
1756146590000|2025-08-25 18:29:50|17.6|17.44|17.62|17.46|17.62|17.46|17.58|17.42|5
1756146600000|2025-08-25 18:30:00|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|21
1756146610000|2025-08-25 18:30:10|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|23
1756146620000|2025-08-25 18:30:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|29
1756146630000|2025-08-25 18:30:30|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|3
1756146640000|2025-08-25 18:30:40|||||||||2
1756146650000|2025-08-25 18:30:50|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|8
1756146660000|2025-08-25 18:31:00|17.58|17.42|17.58|17.42|17.62|17.46|17.58|17.42|5
1756146680000|2025-08-25 18:31:20|||||||||1
1756146700000|2025-08-25 18:31:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|16
1756146710000|2025-08-25 18:31:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|21
1756146720000|2025-08-25 18:32:00|||||||||1
1756146740000|2025-08-25 18:32:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|9
1756146750000|2025-08-25 18:32:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|4
1756146760000|2025-08-25 18:32:40|||||||||2
1756146790000|2025-08-25 18:33:10|||||||||1
1756146810000|2025-08-25 18:33:30|||||||||1
1756146830000|2025-08-25 18:33:50|||||||||2
1756146840000|2025-08-25 18:34:00|||||||||15
1756146850000|2025-08-25 18:34:10|||||||||8
1756146860000|2025-08-25 18:34:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|1
1756146870000|2025-08-25 18:34:30|||||||||1
1756146880000|2025-08-25 18:34:40|||||||||7
1756146910000|2025-08-25 18:35:10|||||||||9
1756146940000|2025-08-25 18:35:40|||||||||1
1756146950000|2025-08-25 18:35:50|||||||||1
1756146960000|2025-08-25 18:36:00|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|6
1756146970000|2025-08-25 18:36:10|||||||||3
1756146980000|2025-08-25 18:36:20|||||||||4
1756147000000|2025-08-25 18:36:40|||||||||4
1756147010000|2025-08-25 18:36:50|||||||||7
1756147020000|2025-08-25 18:37:00|||||||||3
1756147030000|2025-08-25 18:37:10|||||||||1
1756147040000|2025-08-25 18:37:20|||||||||1
1756147050000|2025-08-25 18:37:30|||||||||7
1756147060000|2025-08-25 18:37:40|||||||||5
1756147070000|2025-08-25 18:37:50|||||||||1
1756147080000|2025-08-25 18:38:00|||||||||1
1756147090000|2025-08-25 18:38:10|||||||||11
1756147100000|2025-08-25 18:38:20|||||||||2
1756147110000|2025-08-25 18:38:30|||||||||2
1756147130000|2025-08-25 18:38:50|||||||||2
1756147140000|2025-08-25 18:39:00|||||||||14
1756147150000|2025-08-25 18:39:10|||||||||2
1756147160000|2025-08-25 18:39:20|||||||||16
1756147170000|2025-08-25 18:39:30|||||||||2
1756147180000|2025-08-25 18:39:40|||||||||1
1756147190000|2025-08-25 18:39:50|||||||||1
1756147200000|2025-08-25 18:40:00|||||||||1
1756147210000|2025-08-25 18:40:10|||||||||3
1756147220000|2025-08-25 18:40:20|||||||||3
1756147230000|2025-08-25 18:40:30|||||||||1
1756147240000|2025-08-25 18:40:40|||||||||19
1756147250000|2025-08-25 18:40:50|||||||||1
1756147260000|2025-08-25 18:41:00|||||||||1
1756147270000|2025-08-25 18:41:10|||||||||1
1756147280000|2025-08-25 18:41:20|||||||||3
1756147300000|2025-08-25 18:41:40|||||||||50
1756147310000|2025-08-25 18:41:50|||||||||1
1756147320000|2025-08-25 18:42:00|||||||||25
1756147330000|2025-08-25 18:42:10|||||||||2
1756147340000|2025-08-25 18:42:20|||||||||15
1756147360000|2025-08-25 18:42:40|||||||||7
1756147400000|2025-08-25 18:43:20|||||||||2
1756147410000|2025-08-25 18:43:30|||||||||1
1756147430000|2025-08-25 18:43:50|||||||||2
1756147450000|2025-08-25 18:44:10|||||||||2
1756147460000|2025-08-25 18:44:20|||||||||3
1756147470000|2025-08-25 18:44:30|||||||||2
1756147480000|2025-08-25 18:44:40|||||||||5
1756147490000|2025-08-25 18:44:50|||||||||4
1756147510000|2025-08-25 18:45:10|||||||||1
1756147520000|2025-08-25 18:45:20|||||||||2
1756147540000|2025-08-25 18:45:40|||||||||1
1756147550000|2025-08-25 18:45:50|||||||||8
1756147560000|2025-08-25 18:46:00|||||||||3
1756147580000|2025-08-25 18:46:20|||||||||10
1756147600000|2025-08-25 18:46:40|||||||||2
1756147620000|2025-08-25 18:47:00|||||||||1
1756147630000|2025-08-25 18:47:10|||||||||3
1756147650000|2025-08-25 18:47:30|||||||||4
1756147660000|2025-08-25 18:47:40|||||||||3
1756147670000|2025-08-25 18:47:50|||||||||19
1756147680000|2025-08-25 18:48:00|||||||||6
1756147690000|2025-08-25 18:48:10|||||||||1
1756147700000|2025-08-25 18:48:20|||||||||2
1756147710000|2025-08-25 18:48:30|||||||||1
1756147720000|2025-08-25 18:48:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1756147730000|2025-08-25 18:48:50|||||||||4
1756147760000|2025-08-25 18:49:20|||||||||2
1756147770000|2025-08-25 18:49:30|||||||||1
1756147780000|2025-08-25 18:49:40|||||||||7
1756147790000|2025-08-25 18:49:50|||||||||1
1756147800000|2025-08-25 18:50:00|||||||||3
1756147810000|2025-08-25 18:50:10|||||||||4
1756147820000|2025-08-25 18:50:20|||||||||1
1756147830000|2025-08-25 18:50:30|||||||||3
1756147840000|2025-08-25 18:50:40|||||||||1
1756147850000|2025-08-25 18:50:50|||||||||1
1756147870000|2025-08-25 18:51:10|||||||||16
1756147880000|2025-08-25 18:51:20|||||||||1
1756147900000|2025-08-25 18:51:40|||||||||1
1756147920000|2025-08-25 18:52:00|||||||||2
1756147930000|2025-08-25 18:52:10|||||||||1
1756147940000|2025-08-25 18:52:20|||||||||8
1756147950000|2025-08-25 18:52:30|||||||||1
1756147960000|2025-08-25 18:52:40|||||||||2
1756147970000|2025-08-25 18:52:50|||||||||1
1756147980000|2025-08-25 18:53:00|||||||||3
1756148030000|2025-08-25 18:53:50|||||||||14
1756148040000|2025-08-25 18:54:00|||||||||4
1756148050000|2025-08-25 18:54:10|||||||||1
1756148070000|2025-08-25 18:54:30|||||||||1
1756148090000|2025-08-25 18:54:50|||||||||7
1756148100000|2025-08-25 18:55:00|||||||||1
1756148110000|2025-08-25 18:55:10|||||||||2
1756148120000|2025-08-25 18:55:20|||||||||4
1756148150000|2025-08-25 18:55:50|||||||||5
1756148160000|2025-08-25 18:56:00|||||||||5
1756148170000|2025-08-25 18:56:10|||||||||1
1756148180000|2025-08-25 18:56:20|||||||||4
1756148190000|2025-08-25 18:56:30|||||||||2
1756148200000|2025-08-25 18:56:40|||||||||1
1756148210000|2025-08-25 18:56:50|||||||||1
1756148220000|2025-08-25 18:57:00|||||||||4
1756148240000|2025-08-25 18:57:20|||||||||4
1756148250000|2025-08-25 18:57:30|||||||||4
1756148260000|2025-08-25 18:57:40|||||||||2
1756148270000|2025-08-25 18:57:50|||||||||1
1756148280000|2025-08-25 18:58:00|||||||||3
1756148290000|2025-08-25 18:58:10|||||||||3
1756148300000|2025-08-25 18:58:20|||||||||2
1756148310000|2025-08-25 18:58:30|||||||||6
1756148320000|2025-08-25 18:58:40|||||||||1
1756148330000|2025-08-25 18:58:50|||||||||3
1756148340000|2025-08-25 18:59:00|||||||||2
1756148350000|2025-08-25 18:59:10|||||||||2
1756148360000|2025-08-25 18:59:20|||||||||2
1756148370000|2025-08-25 18:59:30|||||||||5
1756148380000|2025-08-25 18:59:40|||||||||2
1756148390000|2025-08-25 18:59:50|||||||||11
1756148400000|2025-08-25 19:00:00|||||||||33
1756148410000|2025-08-25 19:00:10|||||||||5
1756148430000|2025-08-25 19:00:30|||||||||2
1756148450000|2025-08-25 19:00:50|||||||||1
1756148460000|2025-08-25 19:01:00|||||||||1
1756148470000|2025-08-25 19:01:10|||||||||13
1756148480000|2025-08-25 19:01:20|||||||||3
1756148490000|2025-08-25 19:01:30|||||||||8
1756148500000|2025-08-25 19:01:40|||||||||1
1756148510000|2025-08-25 19:01:50|||||||||2
1756148520000|2025-08-25 19:02:00|||||||||13
1756148530000|2025-08-25 19:02:10|||||||||4
1756148540000|2025-08-25 19:02:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|30
1756148550000|2025-08-25 19:02:30|||||||||1
1756148560000|2025-08-25 19:02:40|||||||||5
1756148570000|2025-08-25 19:02:50|||||||||11
1756148580000|2025-08-25 19:03:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|10
1756148590000|2025-08-25 19:03:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|43
1756148600000|2025-08-25 19:03:20|||||||||3
1756148610000|2025-08-25 19:03:30|||||||||4
1756148620000|2025-08-25 19:03:40|||||||||2
1756148630000|2025-08-25 19:03:50|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|64
1756148640000|2025-08-25 19:04:00|||||||||7
1756148650000|2025-08-25 19:04:10|||||||||1
1756148660000|2025-08-25 19:04:20|||||||||5
1756148670000|2025-08-25 19:04:30|||||||||2
1756148680000|2025-08-25 19:04:40|||||||||7
1756148690000|2025-08-25 19:04:50|||||||||5
1756148710000|2025-08-25 19:05:10|||||||||3
1756148720000|2025-08-25 19:05:20|||||||||1
1756148750000|2025-08-25 19:05:50|||||||||1
1756148760000|2025-08-25 19:06:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|6
1756148770000|2025-08-25 19:06:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1756148780000|2025-08-25 19:06:20|||||||||3
1756148790000|2025-08-25 19:06:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|35
1756148820000|2025-08-25 19:07:00|||||||||1
1756148830000|2025-08-25 19:07:10|||||||||2
1756148860000|2025-08-25 19:07:40|||||||||2
1756148900000|2025-08-25 19:08:20|||||||||3
1756148910000|2025-08-25 19:08:30|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|3
1756148920000|2025-08-25 19:08:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1756148930000|2025-08-25 19:08:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1756148940000|2025-08-25 19:09:00|||||||||57
1756148950000|2025-08-25 19:09:10|||||||||27
1756148960000|2025-08-25 19:09:20|||||||||13
1756148970000|2025-08-25 19:09:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|37
1756148980000|2025-08-25 19:09:40|||||||||3
1756149010000|2025-08-25 19:10:10|||||||||4
1756149020000|2025-08-25 19:10:20|||||||||5
1756149040000|2025-08-25 19:10:40|||||||||2
1756149050000|2025-08-25 19:10:50|||||||||2
1756149080000|2025-08-25 19:11:20|||||||||2
1756149110000|2025-08-25 19:11:50|||||||||1
1756149120000|2025-08-25 19:12:00|||||||||6
1756149150000|2025-08-25 19:12:30|||||||||4
1756149160000|2025-08-25 19:12:40|||||||||1
1756149170000|2025-08-25 19:12:50|||||||||7
1756149190000|2025-08-25 19:13:10|||||||||3
1756149200000|2025-08-25 19:13:20|||||||||1
1756149210000|2025-08-25 19:13:30|||||||||24
1756149220000|2025-08-25 19:13:40|||||||||2
1756149230000|2025-08-25 19:13:50|||||||||10
1756149250000|2025-08-25 19:14:10|||||||||4
1756149260000|2025-08-25 19:14:20|||||||||3
1756149270000|2025-08-25 19:14:30|||||||||5
1756149280000|2025-08-25 19:14:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1756149290000|2025-08-25 19:14:50|||||||||18
1756149300000|2025-08-25 19:15:00|||||||||2
1756149310000|2025-08-25 19:15:10|||||||||7
1756149330000|2025-08-25 19:15:30|||||||||3
1756149350000|2025-08-25 19:15:50|||||||||6
1756149360000|2025-08-25 19:16:00|||||||||13
1756149370000|2025-08-25 19:16:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|163
1756149380000|2025-08-25 19:16:20|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|82
1756149390000|2025-08-25 19:16:30|||||||||56
1756149410000|2025-08-25 19:16:50|||||||||4
1756149420000|2025-08-25 19:17:00|||||||||2
1756149430000|2025-08-25 19:17:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|42
1756149440000|2025-08-25 19:17:20|||||||||1
1756149450000|2025-08-25 19:17:30|||||||||3
1756149460000|2025-08-25 19:17:40|||||||||11
1756149470000|2025-08-25 19:17:50|||||||||11
1756149480000|2025-08-25 19:18:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|4
1756149490000|2025-08-25 19:18:10|||||||||1
1756149500000|2025-08-25 19:18:20|||||||||1
1756149510000|2025-08-25 19:18:30|||||||||11
1756149530000|2025-08-25 19:18:50|||||||||4
1756149550000|2025-08-25 19:19:10|||||||||7
1756149560000|2025-08-25 19:19:20|||||||||1
1756149570000|2025-08-25 19:19:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|9
1756149590000|2025-08-25 19:19:50|||||||||7
1756149600000|2025-08-25 19:20:00|||||||||5
1756149610000|2025-08-25 19:20:10|||||||||134
1756149630000|2025-08-25 19:20:30|||||||||8
1756149650000|2025-08-25 19:20:50|||||||||6
1756149670000|2025-08-25 19:21:10|||||||||9
1756149680000|2025-08-25 19:21:20|||||||||2
1756149690000|2025-08-25 19:21:30|||||||||8
1756149710000|2025-08-25 19:21:50|||||||||7
1756149720000|2025-08-25 19:22:00|||||||||1
1756149730000|2025-08-25 19:22:10|||||||||9
1756149740000|2025-08-25 19:22:20|||||||||1
1756149750000|2025-08-25 19:22:30|||||||||6
1756149760000|2025-08-25 19:22:40|||||||||1
1756149770000|2025-08-25 19:22:50|||||||||7
1756149780000|2025-08-25 19:23:00|||||||||15
1756149790000|2025-08-25 19:23:10|||||||||1
1756149800000|2025-08-25 19:23:20|||||||||1
1756149810000|2025-08-25 19:23:30|||||||||1
1756149830000|2025-08-25 19:23:50|||||||||24
1756149860000|2025-08-25 19:24:20|||||||||7
1756149870000|2025-08-25 19:24:30|||||||||22
1756149880000|2025-08-25 19:24:40|||||||||8
1756149900000|2025-08-25 19:25:00|||||||||6
1756149910000|2025-08-25 19:25:10|||||||||3
1756149920000|2025-08-25 19:25:20|||||||||5
1756149930000|2025-08-25 19:25:30|||||||||3
1756149940000|2025-08-25 19:25:40|||||||||6
1756149950000|2025-08-25 19:25:50|||||||||7
1756149970000|2025-08-25 19:26:10|||||||||5
1756149980000|2025-08-25 19:26:20|||||||||4
1756150000000|2025-08-25 19:26:40|||||||||5
1756150010000|2025-08-25 19:26:50|||||||||69
1756150020000|2025-08-25 19:27:00|||||||||4
1756150030000|2025-08-25 19:27:10|||||||||2
1756150060000|2025-08-25 19:27:40|||||||||10
1756150070000|2025-08-25 19:27:50|||||||||1
1756150080000|2025-08-25 19:28:00|||||||||7
1756150090000|2025-08-25 19:28:10|||||||||4
1756150100000|2025-08-25 19:28:20|||||||||9
1756150110000|2025-08-25 19:28:30|||||||||3
1756150120000|2025-08-25 19:28:40|||||||||1
1756150130000|2025-08-25 19:28:50|||||||||4
1756150150000|2025-08-25 19:29:10|||||||||1
1756150160000|2025-08-25 19:29:20|||||||||31
1756150170000|2025-08-25 19:29:30|||||||||2
1756150180000|2025-08-25 19:29:40|||||||||1
1756150190000|2025-08-25 19:29:50|||||||||5
1756150200000|2025-08-25 19:30:00|||||||||2
1756150220000|2025-08-25 19:30:20|||||||||14
1756150230000|2025-08-25 19:30:30|||||||||18
1756150240000|2025-08-25 19:30:40|||||||||36
1756150250000|2025-08-25 19:30:50|||||||||5
1756150260000|2025-08-25 19:31:00|||||||||7
1756150270000|2025-08-25 19:31:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|111
1756150280000|2025-08-25 19:31:20|||||||||2
1756150290000|2025-08-25 19:31:30|||||||||2
1756150300000|2025-08-25 19:31:40|||||||||13
1756150310000|2025-08-25 19:31:50|||||||||2
1756150320000|2025-08-25 19:32:00|||||||||35
1756150330000|2025-08-25 19:32:10|||||||||11
1756150340000|2025-08-25 19:32:20|||||||||4
1756150350000|2025-08-25 19:32:30|||||||||6
1756150360000|2025-08-25 19:32:40|||||||||23
1756150370000|2025-08-25 19:32:50|||||||||1
1756150380000|2025-08-25 19:33:00|||||||||11
1756150390000|2025-08-25 19:33:10|||||||||10
1756150400000|2025-08-25 19:33:20|||||||||8
1756150410000|2025-08-25 19:33:30|||||||||11
1756150420000|2025-08-25 19:33:40|||||||||19
1756150430000|2025-08-25 19:33:50|||||||||15
1756150440000|2025-08-25 19:34:00|||||||||45
1756150460000|2025-08-25 19:34:20|||||||||7
1756150470000|2025-08-25 19:34:30|||||||||21
1756150490000|2025-08-25 19:34:50|||||||||1
1756150500000|2025-08-25 19:35:00|||||||||83
1756150510000|2025-08-25 19:35:10|17.59|17.43|17.59|17.43|17.63|17.47|17.59|17.43|108
1756150540000|2025-08-25 19:35:40|||||||||109
1756150560000|2025-08-25 19:36:00|||||||||7
1756150570000|2025-08-25 19:36:10|||||||||13
1756150580000|2025-08-25 19:36:20|||||||||1
1756150590000|2025-08-25 19:36:30|||||||||9
1756150600000|2025-08-25 19:36:40|||||||||14
1756150610000|2025-08-25 19:36:50|||||||||2
1756150620000|2025-08-25 19:37:00|||||||||23
1756150630000|2025-08-25 19:37:10|||||||||2
1756150640000|2025-08-25 19:37:20|||||||||16
1756150650000|2025-08-25 19:37:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|28
1756150660000|2025-08-25 19:37:40|||||||||4
1756150670000|2025-08-25 19:37:50|||||||||16
1756150680000|2025-08-25 19:38:00|||||||||13
1756150690000|2025-08-25 19:38:10|||||||||5
1756150700000|2025-08-25 19:38:20|||||||||13
1756150720000|2025-08-25 19:38:40|||||||||4
1756150730000|2025-08-25 19:38:50|||||||||70
1756150740000|2025-08-25 19:39:00|||||||||16
1756150750000|2025-08-25 19:39:10|||||||||22
1756150760000|2025-08-25 19:39:20|||||||||13
1756150770000|2025-08-25 19:39:30|||||||||1
1756150780000|2025-08-25 19:39:40|||||||||14
1756150810000|2025-08-25 19:40:10|||||||||2
1756150820000|2025-08-25 19:40:20|||||||||12
1756150830000|2025-08-25 19:40:30|||||||||12
1756150840000|2025-08-25 19:40:40|||||||||14
1756150850000|2025-08-25 19:40:50|||||||||3
1756150860000|2025-08-25 19:41:00|||||||||6
1756150870000|2025-08-25 19:41:10|||||||||11
1756150880000|2025-08-25 19:41:20|||||||||2
1756150890000|2025-08-25 19:41:30|||||||||3
1756150900000|2025-08-25 19:41:40|||||||||25
1756150910000|2025-08-25 19:41:50|||||||||28
1756150920000|2025-08-25 19:42:00|||||||||1
1756150930000|2025-08-25 19:42:10|||||||||1
1756150940000|2025-08-25 19:42:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1756150950000|2025-08-25 19:42:30|||||||||25
1756150960000|2025-08-25 19:42:40|||||||||2
1756150970000|2025-08-25 19:42:50|||||||||18
1756150990000|2025-08-25 19:43:10|||||||||6
1756151000000|2025-08-25 19:43:20|||||||||12
1756151010000|2025-08-25 19:43:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|8
1756151020000|2025-08-25 19:43:40|||||||||12
1756151030000|2025-08-25 19:43:50|||||||||10
1756151040000|2025-08-25 19:44:00|||||||||13
1756151050000|2025-08-25 19:44:10|||||||||10
1756151060000|2025-08-25 19:44:20|||||||||13
1756151070000|2025-08-25 19:44:30|||||||||26
1756151080000|2025-08-25 19:44:40|||||||||19
1756151090000|2025-08-25 19:44:50|||||||||25
1756151100000|2025-08-25 19:45:00|||||||||1
1756151110000|2025-08-25 19:45:10|||||||||11
1756151130000|2025-08-25 19:45:30|||||||||23
1756151140000|2025-08-25 19:45:40|||||||||1
1756151150000|2025-08-25 19:45:50|||||||||1
1756151160000|2025-08-25 19:46:00|||||||||124
1756151170000|2025-08-25 19:46:10|||||||||27
1756151190000|2025-08-25 19:46:30|||||||||18
1756151200000|2025-08-25 19:46:40|||||||||5
1756151210000|2025-08-25 19:46:50|||||||||3
1756151220000|2025-08-25 19:47:00|||||||||8
1756151230000|2025-08-25 19:47:10|||||||||35
1756151240000|2025-08-25 19:47:20|||||||||3
1756151250000|2025-08-25 19:47:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1756151260000|2025-08-25 19:47:40|||||||||10
1756151280000|2025-08-25 19:48:00|||||||||53
1756151290000|2025-08-25 19:48:10|||||||||1
1756151300000|2025-08-25 19:48:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|250
1756151310000|2025-08-25 19:48:30|||||||||23
1756151320000|2025-08-25 19:48:40|||||||||12
1756151330000|2025-08-25 19:48:50|||||||||16
1756151340000|2025-08-25 19:49:00|||||||||6
1756151350000|2025-08-25 19:49:10|||||||||194
1756151360000|2025-08-25 19:49:20|||||||||1
1756151370000|2025-08-25 19:49:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|228
1756151380000|2025-08-25 19:49:40|||||||||5
1756151390000|2025-08-25 19:49:50|||||||||52
1756151400000|2025-08-25 19:50:00|||||||||19
1756151410000|2025-08-25 19:50:10|||||||||1
1756151420000|2025-08-25 19:50:20|||||||||18
1756151430000|2025-08-25 19:50:30|||||||||20
1756151440000|2025-08-25 19:50:40|||||||||1
1756151450000|2025-08-25 19:50:50|||||||||18
1756151460000|2025-08-25 19:51:00|||||||||19
1756151470000|2025-08-25 19:51:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|145
1756151480000|2025-08-25 19:51:20|||||||||15
1756151490000|2025-08-25 19:51:30|||||||||13
1756151500000|2025-08-25 19:51:40|||||||||23
1756151510000|2025-08-25 19:51:50|||||||||14
1756151520000|2025-08-25 19:52:00|||||||||7
1756151530000|2025-08-25 19:52:10|||||||||6
1756151540000|2025-08-25 19:52:20|||||||||7
1756151550000|2025-08-25 19:52:30|||||||||54
1756151560000|2025-08-25 19:52:40|||||||||13
1756151570000|2025-08-25 19:52:50|||||||||13
1756151580000|2025-08-25 19:53:00|||||||||2
1756151590000|2025-08-25 19:53:10|||||||||13
1756151600000|2025-08-25 19:53:20|||||||||15
1756151610000|2025-08-25 19:53:30|||||||||16
1756151620000|2025-08-25 19:53:40|||||||||1
1756151630000|2025-08-25 19:53:50|||||||||11
1756151640000|2025-08-25 19:54:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|68
1756151650000|2025-08-25 19:54:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|184
1756151660000|2025-08-25 19:54:20|||||||||16
1756151670000|2025-08-25 19:54:30|||||||||35
1756151680000|2025-08-25 19:54:40|||||||||17
1756151690000|2025-08-25 19:54:50|||||||||22
1756151700000|2025-08-25 19:55:00|||||||||4
1756151710000|2025-08-25 19:55:10|||||||||38
1756151720000|2025-08-25 19:55:20|||||||||11
1756151730000|2025-08-25 19:55:30|||||||||29
1756151740000|2025-08-25 19:55:40|||||||||29
1756151750000|2025-08-25 19:55:50|||||||||27
1756151760000|2025-08-25 19:56:00|||||||||57
1756151770000|2025-08-25 19:56:10|||||||||65
1756151780000|2025-08-25 19:56:20|||||||||56
1756151790000|2025-08-25 19:56:30|||||||||55
1756151800000|2025-08-25 19:56:40|||||||||29
1756151810000|2025-08-25 19:56:50|||||||||53
1756151820000|2025-08-25 19:57:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|229
1756151830000|2025-08-25 19:57:10|||||||||57
1756151840000|2025-08-25 19:57:20|||||||||31
1756151850000|2025-08-25 19:57:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|41
1756151860000|2025-08-25 19:57:40|||||||||17
1756151870000|2025-08-25 19:57:50|||||||||110
1756151880000|2025-08-25 19:58:00|||||||||70
1756151890000|2025-08-25 19:58:10|||||||||95
1756151900000|2025-08-25 19:58:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|57
1756151910000|2025-08-25 19:58:30|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|73
1756151920000|2025-08-25 19:58:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|97
1756151930000|2025-08-25 19:58:50|||||||||70
1756151940000|2025-08-25 19:59:00|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|172
1756151950000|2025-08-25 19:59:10|||||||||66
1756151960000|2025-08-25 19:59:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|146
1756151970000|2025-08-25 19:59:30|||||||||335
1756151980000|2025-08-25 19:59:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1803
1756151990000|2025-08-25 19:59:50|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|116
1756152000000|2025-08-25 20:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|344
1756152010000|2025-08-25 20:00:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1756152020000|2025-08-25 20:00:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|340
1756152030000|2025-08-25 20:00:30|||||||||104
1756152040000|2025-08-25 20:00:40|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|585
1756152050000|2025-08-25 20:00:50|||||||||1
1756152080000|2025-08-25 20:01:20|||||||||5
1756152090000|2025-08-25 20:01:30|||||||||9
1756152100000|2025-08-25 20:01:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|70
1756152110000|2025-08-25 20:01:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|18
1756152120000|2025-08-25 20:02:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1756152160000|2025-08-25 20:02:40|||||||||1
1756152170000|2025-08-25 20:02:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|225
1756152190000|2025-08-25 20:03:10|||||||||14
1756152230000|2025-08-25 20:03:50|||||||||276
1756152240000|2025-08-25 20:04:00|||||||||3
1756152250000|2025-08-25 20:04:10|||||||||9
1756152260000|2025-08-25 20:04:20|||||||||2
1756152270000|2025-08-25 20:04:30|||||||||1
1756152280000|2025-08-25 20:04:40|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|11
1756152290000|2025-08-25 20:04:50|||||||||8
1756152300000|2025-08-25 20:05:00|||||||||1
1756152310000|2025-08-25 20:05:10|||||||||1
1756152320000|2025-08-25 20:05:20|||||||||1
1756152330000|2025-08-25 20:05:30|||||||||4
1756152340000|2025-08-25 20:05:40|||||||||3
1756152350000|2025-08-25 20:05:50|||||||||1
1756152360000|2025-08-25 20:06:00|||||||||5
1756152370000|2025-08-25 20:06:10|||||||||10
1756152410000|2025-08-25 20:06:50|||||||||4
1756152420000|2025-08-25 20:07:00|||||||||8
1756152440000|2025-08-25 20:07:20|||||||||11
1756152460000|2025-08-25 20:07:40|||||||||3
1756152500000|2025-08-25 20:08:20|||||||||1
1756152510000|2025-08-25 20:08:30|||||||||1
1756152530000|2025-08-25 20:08:50|||||||||1
1756152550000|2025-08-25 20:09:10|||||||||43
1756152560000|2025-08-25 20:09:20|||||||||1
1756152570000|2025-08-25 20:09:30|||||||||91
1756152580000|2025-08-25 20:09:40|||||||||1
1756152590000|2025-08-25 20:09:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|45
1756152770000|2025-08-25 20:12:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|8
1756152780000|2025-08-25 20:13:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1756152790000|2025-08-25 20:13:10|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|155
1756152800000|2025-08-25 20:13:20|||||||||1
1756152810000|2025-08-25 20:13:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1756152830000|2025-08-25 20:13:50|||||||||17
1756152880000|2025-08-25 20:14:40|||||||||5
1756152890000|2025-08-25 20:14:50|||||||||9
1756153840000|2025-08-25 20:30:40|||||||||1
1756153890000|2025-08-25 20:31:30|||||||||3
1756154230000|2025-08-25 20:37:10|||||||||5
1756154330000|2025-08-25 20:38:50|||||||||3
1756154490000|2025-08-25 20:41:30|||||||||1
1756154510000|2025-08-25 20:41:50|||||||||1
1756154530000|2025-08-25 20:42:10|||||||||1
1756154590000|2025-08-25 20:43:10|||||||||2
1756154640000|2025-08-25 20:44:00|||||||||3
1756154690000|2025-08-25 20:44:50|||||||||9
1756155020000|2025-08-25 20:50:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|83
1756155030000|2025-08-25 20:50:30|||||||||1
1756155070000|2025-08-25 20:51:10|||||||||1
1756155150000|2025-08-25 20:52:30|||||||||1
1756155240000|2025-08-25 20:54:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|152
1756155260000|2025-08-25 20:54:20|||||||||2
1756155350000|2025-08-25 20:55:50|||||||||1
1756155360000|2025-08-25 20:56:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|11
1756155370000|2025-08-25 20:56:10|||||||||1
1756155420000|2025-08-25 20:57:00|||||||||3
1756155460000|2025-08-25 20:57:40|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|14
1756155470000|2025-08-25 20:57:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|25
1756155480000|2025-08-25 20:58:00|||||||||1
1756155540000|2025-08-25 20:59:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1756155550000|2025-08-25 20:59:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|43
1756155580000|2025-08-25 20:59:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756155590000|2025-08-25 20:59:50|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|4
1756159200000|2025-08-25 22:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1756159210000|2025-08-25 22:00:10|||||||||26
1756159220000|2025-08-25 22:00:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|39
1756159260000|2025-08-25 22:01:00|||||||||3
1756159330000|2025-08-25 22:02:10|||||||||2
1756159360000|2025-08-25 22:02:40|||||||||40
1756159380000|2025-08-25 22:03:00|||||||||1
1756159420000|2025-08-25 22:03:40|||||||||1
1756159490000|2025-08-25 22:04:50|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|12
1756159500000|2025-08-25 22:05:00|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|0
1756159510000|2025-08-25 22:05:10|||||||||1
1756159560000|2025-08-25 22:06:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1756159570000|2025-08-25 22:06:10|||||||||2
1756159750000|2025-08-25 22:09:10|||||||||10
1756160300000|2025-08-25 22:18:20|||||||||10
1756160480000|2025-08-25 22:21:20|||||||||2
1756160540000|2025-08-25 22:22:20|||||||||3
1756160820000|2025-08-25 22:27:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1756160930000|2025-08-25 22:28:50|||||||||7
1756161130000|2025-08-25 22:32:10|||||||||5
1756161220000|2025-08-25 22:33:40|||||||||3
1756161380000|2025-08-25 22:36:20|||||||||1
1756161590000|2025-08-25 22:39:50|||||||||1
1756162410000|2025-08-25 22:53:30|||||||||1
1756162530000|2025-08-25 22:55:30|||||||||1
1756162550000|2025-08-25 22:55:50|||||||||1
1756163070000|2025-08-25 23:04:30|||||||||1
1756163130000|2025-08-25 23:05:30|||||||||3
1756163200000|2025-08-25 23:06:40|||||||||25
1756163480000|2025-08-25 23:11:20|||||||||1
1756163880000|2025-08-25 23:18:00|||||||||3
1756163950000|2025-08-25 23:19:10|||||||||2
1756165500000|2025-08-25 23:45:00|||||||||2
1756165920000|2025-08-25 23:52:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1756166050000|2025-08-25 23:54:10|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|9
1756166250000|2025-08-25 23:57:30|||||||||2
1756166500000|2025-08-26 00:01:40|||||||||3
1756166510000|2025-08-26 00:01:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1756166610000|2025-08-26 00:03:30|17.65|17.49|17.65|17.49|17.65|17.49|17.63|17.47|58
1756166620000|2025-08-26 00:03:40|17.68|17.52|17.68|17.52|17.73|17.57|17.68|17.52|43
1756166760000|2025-08-26 00:06:00|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|25
1756166780000|2025-08-26 00:06:20|||||||||1
1756166800000|2025-08-26 00:06:40|||||||||1
1756166870000|2025-08-26 00:07:50|||||||||14
1756166880000|2025-08-26 00:08:00|||||||||2
1756166920000|2025-08-26 00:08:40|||||||||4
1756166930000|2025-08-26 00:08:50|||||||||2
1756166950000|2025-08-26 00:09:10|||||||||2
1756167010000|2025-08-26 00:10:10|||||||||1
1756167160000|2025-08-26 00:12:40|||||||||5
1756167190000|2025-08-26 00:13:10|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|26
1756167200000|2025-08-26 00:13:20|||||||||9
1756167220000|2025-08-26 00:13:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|12
1756167230000|2025-08-26 00:13:50|||||||||15
1756167280000|2025-08-26 00:14:40|||||||||1
1756167310000|2025-08-26 00:15:10|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|31
1756167330000|2025-08-26 00:15:30|||||||||23
1756167370000|2025-08-26 00:16:10|||||||||1
1756167410000|2025-08-26 00:16:50|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|26
1756167430000|2025-08-26 00:17:10|17.62|17.46|17.63|17.47|17.63|17.47|17.6|17.44|17
1756167440000|2025-08-26 00:17:20|||||||||8
1756167570000|2025-08-26 00:19:30|||||||||1
1756167610000|2025-08-26 00:20:10|||||||||1
1756167630000|2025-08-26 00:20:30|17.64|17.48|17.65|17.49|17.65|17.49|17.63|17.47|2
1756167670000|2025-08-26 00:21:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756167680000|2025-08-26 00:21:20|||||||||1
1756167720000|2025-08-26 00:22:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756167790000|2025-08-26 00:23:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|10
1756167810000|2025-08-26 00:23:30|||||||||2
1756167980000|2025-08-26 00:26:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1756168060000|2025-08-26 00:27:40|||||||||53
1756168210000|2025-08-26 00:30:10|||||||||1
1756168280000|2025-08-26 00:31:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|11
1756168290000|2025-08-26 00:31:30|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|73
1756168300000|2025-08-26 00:31:40|17.77|17.61|17.79|17.63|17.79|17.63|17.74|17.58|63
1756168310000|2025-08-26 00:31:50|||||||||82
1756168320000|2025-08-26 00:32:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|13
1756168330000|2025-08-26 00:32:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1756168340000|2025-08-26 00:32:20|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|2
1756168370000|2025-08-26 00:32:50|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1756168380000|2025-08-26 00:33:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756168390000|2025-08-26 00:33:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|17
1756168400000|2025-08-26 00:33:20|17.75|17.59|17.77|17.61|17.79|17.63|17.75|17.59|65
1756168410000|2025-08-26 00:33:30|17.78|17.62|17.79|17.63|17.79|17.63|17.77|17.61|4
1756168420000|2025-08-26 00:33:40|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|16
1756168430000|2025-08-26 00:33:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|8
1756168540000|2025-08-26 00:35:40|||||||||2
1756168560000|2025-08-26 00:36:00|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|17
1756168570000|2025-08-26 00:36:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1756168580000|2025-08-26 00:36:20|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|0
1756168690000|2025-08-26 00:38:10|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|51
1756168700000|2025-08-26 00:38:20|||||||||10
1756168810000|2025-08-26 00:40:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|7
1756168820000|2025-08-26 00:40:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1756168830000|2025-08-26 00:40:30|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|3
1756168840000|2025-08-26 00:40:40|17.83|17.67|17.87|17.71|17.87|17.71|17.83|17.67|7
1756168850000|2025-08-26 00:40:50|17.84|17.68|17.87|17.71|17.87|17.71|17.84|17.68|249
1756168860000|2025-08-26 00:41:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|14
1756168870000|2025-08-26 00:41:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|5
1756168920000|2025-08-26 00:42:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1756168930000|2025-08-26 00:42:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1756168940000|2025-08-26 00:42:20|||||||||1
1756168970000|2025-08-26 00:42:50|||||||||1
1756168980000|2025-08-26 00:43:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|39
1756169040000|2025-08-26 00:44:00|||||||||1
1756169050000|2025-08-26 00:44:10|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|1
1756169110000|2025-08-26 00:45:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1756169120000|2025-08-26 00:45:20|17.87|17.71|17.87|17.71|17.91|17.75|17.87|17.71|5
1756169150000|2025-08-26 00:45:50|17.91|17.75|17.92|17.76|17.92|17.76|17.87|17.71|44
1756169160000|2025-08-26 00:46:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1756169170000|2025-08-26 00:46:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1756169180000|2025-08-26 00:46:20|17.91|17.75|17.94|17.78|17.96|17.8|17.91|17.75|34
1756169190000|2025-08-26 00:46:30|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|4
1756169200000|2025-08-26 00:46:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1756169210000|2025-08-26 00:46:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1756169230000|2025-08-26 00:47:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|0
1756169280000|2025-08-26 00:48:00|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|55
1756169290000|2025-08-26 00:48:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|13
1756169300000|2025-08-26 00:48:20|||||||||28
1756169310000|2025-08-26 00:48:30|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|25
1756169320000|2025-08-26 00:48:40|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|41
1756169400000|2025-08-26 00:50:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|28
1756169410000|2025-08-26 00:50:10|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|67
1756169420000|2025-08-26 00:50:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|55
1756169460000|2025-08-26 00:51:00|||||||||10
1756169580000|2025-08-26 00:53:00|||||||||1
1756169600000|2025-08-26 00:53:20|||||||||9
1756169610000|2025-08-26 00:53:30|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1756169620000|2025-08-26 00:53:40|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1756169630000|2025-08-26 00:53:50|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1756169640000|2025-08-26 00:54:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|1
1756169650000|2025-08-26 00:54:10|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|10
1756169680000|2025-08-26 00:54:40|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|74
1756169690000|2025-08-26 00:54:50|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|64
1756169700000|2025-08-26 00:55:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|13
1756169730000|2025-08-26 00:55:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1756169810000|2025-08-26 00:56:50|||||||||1
1756169820000|2025-08-26 00:57:00|||||||||91
1756169840000|2025-08-26 00:57:20|||||||||1
1756169880000|2025-08-26 00:58:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|55
1756169900000|2025-08-26 00:58:20|||||||||5
1756170070000|2025-08-26 01:01:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|19
1756170100000|2025-08-26 01:01:40|||||||||2
1756170110000|2025-08-26 01:01:50|17.87|17.71|17.87|17.71|17.89|17.73|17.87|17.71|12
1756170120000|2025-08-26 01:02:00|||||||||10
1756170190000|2025-08-26 01:03:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1756170260000|2025-08-26 01:04:20|17.79|17.63|17.79|17.63|17.81|17.65|17.79|17.63|17
1756170290000|2025-08-26 01:04:50|||||||||4
1756170310000|2025-08-26 01:05:10|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|4
1756170330000|2025-08-26 01:05:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756170370000|2025-08-26 01:06:10|||||||||1
1756170380000|2025-08-26 01:06:20|||||||||1
1756170520000|2025-08-26 01:08:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|3
1756170530000|2025-08-26 01:08:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756170810000|2025-08-26 01:13:30|||||||||2
1756171020000|2025-08-26 01:17:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|26
1756171060000|2025-08-26 01:17:40|||||||||21
1756171110000|2025-08-26 01:18:30|||||||||1
1756171140000|2025-08-26 01:19:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|6
1756171170000|2025-08-26 01:19:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|18
1756171190000|2025-08-26 01:19:50|||||||||3
1756171480000|2025-08-26 01:24:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|23
1756171540000|2025-08-26 01:25:40|||||||||1
1756171570000|2025-08-26 01:26:10|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|1
1756171640000|2025-08-26 01:27:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1756171680000|2025-08-26 01:28:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|4
1756171740000|2025-08-26 01:29:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|4
1756171800000|2025-08-26 01:30:00|||||||||1
1756172040000|2025-08-26 01:34:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|8
1756172050000|2025-08-26 01:34:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756172260000|2025-08-26 01:37:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1756172280000|2025-08-26 01:38:00|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|4
1756172370000|2025-08-26 01:39:30|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|4
1756173050000|2025-08-26 01:50:50|||||||||61
1756173060000|2025-08-26 01:51:00|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|10
1756173080000|2025-08-26 01:51:20|||||||||4
1756173210000|2025-08-26 01:53:30|||||||||1
1756173220000|2025-08-26 01:53:40|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|10
1756173230000|2025-08-26 01:53:50|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|8
1756173240000|2025-08-26 01:54:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1756173280000|2025-08-26 01:54:40|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|0
1756173300000|2025-08-26 01:55:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756173380000|2025-08-26 01:56:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1756173390000|2025-08-26 01:56:30|||||||||5
1756173410000|2025-08-26 01:56:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1756173590000|2025-08-26 01:59:50|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|3
1756173600000|2025-08-26 02:00:00|17.81|17.65|17.81|17.65|17.83|17.67|17.79|17.63|3
1756173610000|2025-08-26 02:00:10|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|3
1756173620000|2025-08-26 02:00:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756173680000|2025-08-26 02:01:20|||||||||54
1756173730000|2025-08-26 02:02:10|||||||||11
1756173940000|2025-08-26 02:05:40|||||||||2
1756173950000|2025-08-26 02:05:50|||||||||2
1756174280000|2025-08-26 02:11:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1756174410000|2025-08-26 02:13:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756174450000|2025-08-26 02:14:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756174460000|2025-08-26 02:14:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|17
1756174480000|2025-08-26 02:14:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|12
1756174530000|2025-08-26 02:15:30|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|1
1756174550000|2025-08-26 02:15:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1756174600000|2025-08-26 02:16:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756174610000|2025-08-26 02:16:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756174770000|2025-08-26 02:19:30|||||||||5
1756174790000|2025-08-26 02:19:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756174880000|2025-08-26 02:21:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756175300000|2025-08-26 02:28:20|||||||||2
1756175340000|2025-08-26 02:29:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756175730000|2025-08-26 02:35:30|||||||||4
1756175750000|2025-08-26 02:35:50|||||||||3
1756175790000|2025-08-26 02:36:30|||||||||5
1756175860000|2025-08-26 02:37:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756175870000|2025-08-26 02:37:50|||||||||5
1756176190000|2025-08-26 02:43:10|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|0
1756176270000|2025-08-26 02:44:30|||||||||22
1756176540000|2025-08-26 02:49:00|||||||||1
1756176600000|2025-08-26 02:50:00|||||||||2
1756176880000|2025-08-26 02:54:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756177160000|2025-08-26 02:59:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756177580000|2025-08-26 03:06:20|||||||||2
1756177610000|2025-08-26 03:06:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756177640000|2025-08-26 03:07:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756177650000|2025-08-26 03:07:30|||||||||2
1756177660000|2025-08-26 03:07:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756177710000|2025-08-26 03:08:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756177780000|2025-08-26 03:09:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756178230000|2025-08-26 03:17:10|||||||||1
1756178400000|2025-08-26 03:20:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|86
1756178580000|2025-08-26 03:23:00|||||||||1
1756178800000|2025-08-26 03:26:40|||||||||1
1756179100000|2025-08-26 03:31:40|||||||||1
1756179480000|2025-08-26 03:38:00|||||||||1
1756179510000|2025-08-26 03:38:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756179990000|2025-08-26 03:46:30|||||||||1
1756180910000|2025-08-26 04:01:50|||||||||1
1756181060000|2025-08-26 04:04:20|||||||||1
1756181600000|2025-08-26 04:13:20|||||||||1
1756182300000|2025-08-26 04:25:00|||||||||2
1756182620000|2025-08-26 04:30:20|||||||||28
1756182720000|2025-08-26 04:32:00|||||||||2
1756182950000|2025-08-26 04:35:50|17.77|17.61|17.75|17.59|17.79|17.63|17.75|17.59|65
1756183360000|2025-08-26 04:42:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1756183650000|2025-08-26 04:47:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756183660000|2025-08-26 04:47:40|||||||||4
1756183700000|2025-08-26 04:48:20|||||||||2
1756183790000|2025-08-26 04:49:50|||||||||5
1756184100000|2025-08-26 04:55:00|||||||||4
1756184110000|2025-08-26 04:55:10|||||||||2
1756184170000|2025-08-26 04:56:10|||||||||1
1756184350000|2025-08-26 04:59:10|||||||||2
1756184560000|2025-08-26 05:02:40|||||||||1
1756184600000|2025-08-26 05:03:20|||||||||2
1756184970000|2025-08-26 05:09:30|||||||||2
1756185380000|2025-08-26 05:16:20|||||||||1
1756185420000|2025-08-26 05:17:00|||||||||1
1756185850000|2025-08-26 05:24:10|||||||||2
1756186060000|2025-08-26 05:27:40|||||||||1
1756186160000|2025-08-26 05:29:20|||||||||1
1756186380000|2025-08-26 05:33:00|||||||||1
1756186540000|2025-08-26 05:35:40|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|146
1756186670000|2025-08-26 05:37:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1756186680000|2025-08-26 05:38:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|8
1756186700000|2025-08-26 05:38:20|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|0
1756186710000|2025-08-26 05:38:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|0
1756186800000|2025-08-26 05:40:00|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|0
1756186920000|2025-08-26 05:42:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|5
1756186970000|2025-08-26 05:42:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756187220000|2025-08-26 05:47:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1756187270000|2025-08-26 05:47:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1756187280000|2025-08-26 05:48:00|||||||||1
1756187780000|2025-08-26 05:56:20|||||||||9
1756188020000|2025-08-26 06:00:20|||||||||2
1756188690000|2025-08-26 06:11:30|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|3
1756188730000|2025-08-26 06:12:10|||||||||2
1756188740000|2025-08-26 06:12:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|35
1756188790000|2025-08-26 06:13:10|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|26
1756188820000|2025-08-26 06:13:40|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|5
1756188840000|2025-08-26 06:14:00|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|0
1756188850000|2025-08-26 06:14:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756188910000|2025-08-26 06:15:10|||||||||4
1756189020000|2025-08-26 06:17:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|60
1756189030000|2025-08-26 06:17:10|17.77|17.61|17.75|17.59|17.79|17.63|17.75|17.59|5
1756189040000|2025-08-26 06:17:20|17.77|17.61|17.77|17.61|17.77|17.61|17.75|17.59|1
1756189050000|2025-08-26 06:17:30|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|1
1756189080000|2025-08-26 06:18:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756189090000|2025-08-26 06:18:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756189140000|2025-08-26 06:19:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756189150000|2025-08-26 06:19:10|||||||||1
1756189170000|2025-08-26 06:19:30|||||||||2
1756189250000|2025-08-26 06:20:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|18
1756189260000|2025-08-26 06:21:00|||||||||2
1756189300000|2025-08-26 06:21:40|||||||||2
1756189310000|2025-08-26 06:21:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|33
1756189360000|2025-08-26 06:22:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1756189370000|2025-08-26 06:22:50|||||||||1
1756189410000|2025-08-26 06:23:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1756189440000|2025-08-26 06:24:00|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|1
1756189460000|2025-08-26 06:24:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1756189630000|2025-08-26 06:27:10|||||||||11
1756189690000|2025-08-26 06:28:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|19
1756189710000|2025-08-26 06:28:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|11
1756189830000|2025-08-26 06:30:30|||||||||2
1756189870000|2025-08-26 06:31:10|||||||||1
1756190100000|2025-08-26 06:35:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756190160000|2025-08-26 06:36:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756190180000|2025-08-26 06:36:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1756190200000|2025-08-26 06:36:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756190210000|2025-08-26 06:36:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1756190220000|2025-08-26 06:37:00|17.84|17.68|17.84|17.68|17.85|17.69|17.84|17.68|5
1756190230000|2025-08-26 06:37:10|||||||||1
1756190280000|2025-08-26 06:38:00|||||||||1
1756190310000|2025-08-26 06:38:30|||||||||1
1756190330000|2025-08-26 06:38:50|||||||||1
1756190340000|2025-08-26 06:39:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|44
1756190370000|2025-08-26 06:39:30|||||||||1
1756190390000|2025-08-26 06:39:50|||||||||1
1756190410000|2025-08-26 06:40:10|||||||||1
1756190440000|2025-08-26 06:40:40|||||||||1
1756190460000|2025-08-26 06:41:00|||||||||1
1756190470000|2025-08-26 06:41:10|||||||||1
1756190520000|2025-08-26 06:42:00|||||||||1
1756190540000|2025-08-26 06:42:20|||||||||1
1756190590000|2025-08-26 06:43:10|||||||||1
1756190660000|2025-08-26 06:44:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|17
1756190680000|2025-08-26 06:44:40|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|12
1756190710000|2025-08-26 06:45:10|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|0
1756190720000|2025-08-26 06:45:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|36
1756190730000|2025-08-26 06:45:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|45
1756190750000|2025-08-26 06:45:50|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|3
1756190760000|2025-08-26 06:46:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756190770000|2025-08-26 06:46:10|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1756190910000|2025-08-26 06:48:30|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|2
1756191020000|2025-08-26 06:50:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1756191030000|2025-08-26 06:50:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|21
1756191050000|2025-08-26 06:50:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|40
1756191060000|2025-08-26 06:51:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1756191110000|2025-08-26 06:51:50|||||||||11
1756191350000|2025-08-26 06:55:50|||||||||1
1756191430000|2025-08-26 06:57:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|6
1756191450000|2025-08-26 06:57:30|||||||||1
1756191480000|2025-08-26 06:58:00|||||||||5
1756191490000|2025-08-26 06:58:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|5
1756191500000|2025-08-26 06:58:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|8
1756191550000|2025-08-26 06:59:10|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|5
1756191570000|2025-08-26 06:59:30|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|7
1756191590000|2025-08-26 06:59:50|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|1
1756191600000|2025-08-26 07:00:00|17.89|17.73|17.89|17.73|17.89|17.73|17.86|17.7|12
1756191620000|2025-08-26 07:00:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1756191630000|2025-08-26 07:00:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1756191690000|2025-08-26 07:01:30|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|1
1756191700000|2025-08-26 07:01:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1756191740000|2025-08-26 07:02:20|||||||||15
1756191760000|2025-08-26 07:02:40|||||||||3
1756191770000|2025-08-26 07:02:50|||||||||3
1756191780000|2025-08-26 07:03:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1756191790000|2025-08-26 07:03:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1756191830000|2025-08-26 07:03:50|||||||||1
1756191840000|2025-08-26 07:04:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|3
1756191850000|2025-08-26 07:04:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1756191860000|2025-08-26 07:04:20|||||||||1
1756191880000|2025-08-26 07:04:40|||||||||1
1756191890000|2025-08-26 07:04:50|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|14
1756191910000|2025-08-26 07:05:10|||||||||3
1756191920000|2025-08-26 07:05:20|||||||||3
1756191960000|2025-08-26 07:06:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1756191970000|2025-08-26 07:06:10|||||||||1
1756191990000|2025-08-26 07:06:30|17.92|17.76|17.95|17.79|17.96|17.8|17.92|17.76|17
1756192000000|2025-08-26 07:06:40|17.99|17.83|17.99|17.83|17.99|17.83|17.96|17.8|17
1756192010000|2025-08-26 07:06:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1756192020000|2025-08-26 07:07:00|||||||||1
1756192030000|2025-08-26 07:07:10|||||||||1
1756192040000|2025-08-26 07:07:20|||||||||1
1756192050000|2025-08-26 07:07:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756192070000|2025-08-26 07:07:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756192120000|2025-08-26 07:08:40|||||||||1
1756192150000|2025-08-26 07:09:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|17
1756192160000|2025-08-26 07:09:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1756192200000|2025-08-26 07:10:00|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1756192220000|2025-08-26 07:10:20|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|15
1756192230000|2025-08-26 07:10:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756192240000|2025-08-26 07:10:40|||||||||2
1756192250000|2025-08-26 07:10:50|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1756192260000|2025-08-26 07:11:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|14
1756192270000|2025-08-26 07:11:10|17.97|17.81|17.96|17.8|17.99|17.83|17.96|17.8|3
1756192280000|2025-08-26 07:11:20|17.99|17.83|17.99|17.83|17.99|17.83|17.96|17.8|41
1756192290000|2025-08-26 07:11:30|||||||||12
1756192300000|2025-08-26 07:11:40|18.01|17.85|18.01|17.85|18.04|17.88|18.01|17.85|14
1756192310000|2025-08-26 07:11:50|18.02|17.86|18.01|17.85|18.02|17.86|18|17.84|0
1756192320000|2025-08-26 07:12:00|18.02|17.86|18.04|17.88|18.04|17.88|18.01|17.85|6
1756192380000|2025-08-26 07:13:00|18.02|17.86|18.04|17.88|18.04|17.88|18.02|17.86|18
1756192400000|2025-08-26 07:13:20|18.02|17.86|18.01|17.85|18.04|17.88|18.01|17.85|11
1756192420000|2025-08-26 07:13:40|18|17.84|18|17.84|18|17.84|18|17.84|3
1756192430000|2025-08-26 07:13:50|||||||||1
1756192440000|2025-08-26 07:14:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|1
1756192450000|2025-08-26 07:14:10|||||||||1
1756192460000|2025-08-26 07:14:20|||||||||4
1756192470000|2025-08-26 07:14:30|||||||||2
1756192480000|2025-08-26 07:14:40|||||||||2
1756192490000|2025-08-26 07:14:50|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|3
1756192500000|2025-08-26 07:15:00|17.97|17.81|17.99|17.83|17.99|17.83|17.96|17.8|1
1756192510000|2025-08-26 07:15:10|17.97|17.81|17.96|17.8|17.99|17.83|17.96|17.8|3
1756192540000|2025-08-26 07:15:40|||||||||1
1756192550000|2025-08-26 07:15:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1756192560000|2025-08-26 07:16:00|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|0
1756192570000|2025-08-26 07:16:10|||||||||3
1756192600000|2025-08-26 07:16:40|||||||||6
1756192620000|2025-08-26 07:17:00|17.96|17.8|17.96|17.8|17.99|17.83|17.96|17.8|26
1756192630000|2025-08-26 07:17:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1756192640000|2025-08-26 07:17:20|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|7
1756192650000|2025-08-26 07:17:30|||||||||10
1756192660000|2025-08-26 07:17:40|||||||||2
1756192920000|2025-08-26 07:22:00|||||||||52
1756192930000|2025-08-26 07:22:10|||||||||1
1756193040000|2025-08-26 07:24:00|||||||||4
1756193050000|2025-08-26 07:24:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|33
1756193080000|2025-08-26 07:24:40|||||||||1
1756193100000|2025-08-26 07:25:00|||||||||8
1756193110000|2025-08-26 07:25:10|||||||||3
1756193120000|2025-08-26 07:25:20|||||||||1
1756193140000|2025-08-26 07:25:40|||||||||1
1756193150000|2025-08-26 07:25:50|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|19
1756193170000|2025-08-26 07:26:10|||||||||7
1756193180000|2025-08-26 07:26:20|||||||||13
1756193190000|2025-08-26 07:26:30|||||||||2
1756193220000|2025-08-26 07:27:00|||||||||4
1756193280000|2025-08-26 07:28:00|||||||||1
1756193300000|2025-08-26 07:28:20|||||||||3
1756193310000|2025-08-26 07:28:30|||||||||5
1756193320000|2025-08-26 07:28:40|||||||||3
1756193330000|2025-08-26 07:28:50|||||||||13
1756193340000|2025-08-26 07:29:00|||||||||1
1756193350000|2025-08-26 07:29:10|||||||||4
1756193360000|2025-08-26 07:29:20|||||||||1
1756193370000|2025-08-26 07:29:30|||||||||2
1756193380000|2025-08-26 07:29:40|||||||||4
1756193390000|2025-08-26 07:29:50|||||||||1
1756193400000|2025-08-26 07:30:00|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1756193410000|2025-08-26 07:30:10|||||||||5
1756193420000|2025-08-26 07:30:20|||||||||4
1756193430000|2025-08-26 07:30:30|||||||||1
1756193450000|2025-08-26 07:30:50|||||||||1
1756193460000|2025-08-26 07:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1756193470000|2025-08-26 07:31:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|91
1756193480000|2025-08-26 07:31:20|||||||||2
1756193500000|2025-08-26 07:31:40|||||||||1
1756193530000|2025-08-26 07:32:10|||||||||4
1756193540000|2025-08-26 07:32:20|||||||||7
1756193570000|2025-08-26 07:32:50|||||||||4
1756193640000|2025-08-26 07:34:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|44
1756193660000|2025-08-26 07:34:20|||||||||8
1756193680000|2025-08-26 07:34:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1756193700000|2025-08-26 07:35:00|||||||||1
1756193740000|2025-08-26 07:35:40|||||||||1
1756193780000|2025-08-26 07:36:20|||||||||2
1756193800000|2025-08-26 07:36:40|||||||||1
1756193810000|2025-08-26 07:36:50|||||||||1
1756193820000|2025-08-26 07:37:00|||||||||2
1756193870000|2025-08-26 07:37:50|||||||||1
1756193960000|2025-08-26 07:39:20|||||||||44
1756193990000|2025-08-26 07:39:50|||||||||1
1756194140000|2025-08-26 07:42:20|||||||||2
1756194170000|2025-08-26 07:42:50|||||||||22
1756194320000|2025-08-26 07:45:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1756194350000|2025-08-26 07:45:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|15
1756194390000|2025-08-26 07:46:30|||||||||1
1756194410000|2025-08-26 07:46:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1756194420000|2025-08-26 07:47:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|18
1756194450000|2025-08-26 07:47:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1756194470000|2025-08-26 07:47:50|17.96|17.8|17.96|17.8|17.98|17.82|17.96|17.8|3
1756194500000|2025-08-26 07:48:20|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1756194540000|2025-08-26 07:49:00|17.98|17.82|17.99|17.83|17.99|17.83|17.96|17.8|1
1756194570000|2025-08-26 07:49:30|||||||||1
1756194610000|2025-08-26 07:50:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1756194620000|2025-08-26 07:50:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1756194660000|2025-08-26 07:51:00|18.05|17.89|18.04|17.88|18.05|17.89|18.03|17.87|0
1756194670000|2025-08-26 07:51:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1756194690000|2025-08-26 07:51:30|||||||||1
1756194700000|2025-08-26 07:51:40|18|17.84|18|17.84|18|17.84|18|17.84|21
1756194710000|2025-08-26 07:51:50|||||||||1
1756194900000|2025-08-26 07:55:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1756194910000|2025-08-26 07:55:10|||||||||1
1756194920000|2025-08-26 07:55:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1756194930000|2025-08-26 07:55:30|18.01|17.85|18|17.84|18.03|17.87|18|17.84|9
1756194950000|2025-08-26 07:55:50|18.03|17.87|18|17.84|18.03|17.87|18|17.84|9
1756194960000|2025-08-26 07:56:00|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|1
1756194970000|2025-08-26 07:56:10|18.01|17.85|18.01|17.85|18.03|17.87|18|17.84|0
1756194980000|2025-08-26 07:56:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1756195030000|2025-08-26 07:57:10|18|17.84|18|17.84|18|17.84|18|17.84|2
1756195060000|2025-08-26 07:57:40|||||||||5
1756195090000|2025-08-26 07:58:10|||||||||1
1756195200000|2025-08-26 08:00:00|||||||||2
1756195230000|2025-08-26 08:00:30|||||||||2
1756195260000|2025-08-26 08:01:00|||||||||3
1756195290000|2025-08-26 08:01:30|||||||||4
1756195370000|2025-08-26 08:02:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|6
1756195420000|2025-08-26 08:03:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|34
1756195470000|2025-08-26 08:04:30|||||||||2
1756195490000|2025-08-26 08:04:50|||||||||1
1756195500000|2025-08-26 08:05:00|17.99|17.83|17.96|17.8|17.99|17.83|17.95|17.79|34
1756195510000|2025-08-26 08:05:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756195520000|2025-08-26 08:05:20|||||||||2
1756195560000|2025-08-26 08:06:00|||||||||4
1756195640000|2025-08-26 08:07:20|||||||||10
1756195930000|2025-08-26 08:12:10|||||||||1
1756195940000|2025-08-26 08:12:20|||||||||2
1756195970000|2025-08-26 08:12:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1756195980000|2025-08-26 08:13:00|17.93|17.77|17.93|17.77|17.95|17.79|17.93|17.77|2
1756195990000|2025-08-26 08:13:10|17.95|17.79|17.95|17.79|17.95|17.79|17.93|17.77|2
1756196040000|2025-08-26 08:14:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1756196150000|2025-08-26 08:15:50|17.93|17.77|17.91|17.75|17.93|17.77|17.91|17.75|1
1756196160000|2025-08-26 08:16:00|||||||||1
1756196230000|2025-08-26 08:17:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1756196240000|2025-08-26 08:17:20|||||||||1
1756196440000|2025-08-26 08:20:40|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|23
1756196450000|2025-08-26 08:20:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756196470000|2025-08-26 08:21:10|18|17.84|17.96|17.8|18|17.84|17.96|17.8|4
1756196490000|2025-08-26 08:21:30|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1756196500000|2025-08-26 08:21:40|18|17.84|18|17.84|18|17.84|18|17.84|2
1756196510000|2025-08-26 08:21:50|17.98|17.82|17.96|17.8|18|17.84|17.96|17.8|0
1756196520000|2025-08-26 08:22:00|17.98|17.82|17.96|17.8|18|17.84|17.96|17.8|2
1756196530000|2025-08-26 08:22:10|||||||||2
1756196560000|2025-08-26 08:22:40|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|7
1756196570000|2025-08-26 08:22:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1756196640000|2025-08-26 08:24:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1756196710000|2025-08-26 08:25:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756196830000|2025-08-26 08:27:10|||||||||1
1756196940000|2025-08-26 08:29:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1756196990000|2025-08-26 08:29:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1756197040000|2025-08-26 08:30:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756197060000|2025-08-26 08:31:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756197160000|2025-08-26 08:32:40|||||||||2
1756197170000|2025-08-26 08:32:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|7
1756197180000|2025-08-26 08:33:00|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|27
1756197190000|2025-08-26 08:33:10|17.93|17.77|17.95|17.79|17.95|17.79|17.91|17.75|6
1756197310000|2025-08-26 08:35:10|||||||||1
1756197330000|2025-08-26 08:35:30|||||||||6
1756197350000|2025-08-26 08:35:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756197400000|2025-08-26 08:36:40|||||||||1
1756197410000|2025-08-26 08:36:50|||||||||18
1756197440000|2025-08-26 08:37:20|||||||||1
1756197450000|2025-08-26 08:37:30|||||||||1
1756197460000|2025-08-26 08:37:40|||||||||2
1756197490000|2025-08-26 08:38:10|||||||||1
1756197520000|2025-08-26 08:38:40|||||||||11
1756197530000|2025-08-26 08:38:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1756197540000|2025-08-26 08:39:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1756197550000|2025-08-26 08:39:10|18|17.84|17.96|17.8|18|17.84|17.96|17.8|0
1756197610000|2025-08-26 08:40:10|18|17.84|18|17.84|18|17.84|18|17.84|5
1756197620000|2025-08-26 08:40:20|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1756197630000|2025-08-26 08:40:30|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1756197640000|2025-08-26 08:40:40|18|17.84|17.96|17.8|18|17.84|17.96|17.8|12
1756197650000|2025-08-26 08:40:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|3
1756197660000|2025-08-26 08:41:00|17.96|17.8|17.98|17.82|18|17.84|17.96|17.8|6
1756197680000|2025-08-26 08:41:20|18|17.84|18|17.84|18|17.84|17.98|17.82|0
1756197700000|2025-08-26 08:41:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756197710000|2025-08-26 08:41:50|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1756197720000|2025-08-26 08:42:00|||||||||2
1756197750000|2025-08-26 08:42:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1756197760000|2025-08-26 08:42:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1756197790000|2025-08-26 08:43:10|||||||||2
1756197840000|2025-08-26 08:44:00|||||||||9
1756197880000|2025-08-26 08:44:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|7
1756197910000|2025-08-26 08:45:10|17.98|17.82|17.96|17.8|18|17.84|17.96|17.8|4
1756197920000|2025-08-26 08:45:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756197930000|2025-08-26 08:45:30|18|17.84|18|17.84|18|17.84|18|17.84|3
1756197960000|2025-08-26 08:46:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1756197980000|2025-08-26 08:46:20|||||||||8
1756198010000|2025-08-26 08:46:50|||||||||9
1756198020000|2025-08-26 08:47:00|||||||||5
1756198050000|2025-08-26 08:47:30|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|5
1756198060000|2025-08-26 08:47:40|||||||||7
1756198100000|2025-08-26 08:48:20|||||||||13
1756198150000|2025-08-26 08:49:10|||||||||14
1756198230000|2025-08-26 08:50:30|||||||||6
1756198300000|2025-08-26 08:51:40|||||||||5
1756198310000|2025-08-26 08:51:50|||||||||1
1756198350000|2025-08-26 08:52:30|||||||||6
1756198390000|2025-08-26 08:53:10|||||||||6
1756198420000|2025-08-26 08:53:40|||||||||1
1756198430000|2025-08-26 08:53:50|||||||||4
1756198460000|2025-08-26 08:54:20|||||||||5
1756198510000|2025-08-26 08:55:10|||||||||1
1756198540000|2025-08-26 08:55:40|||||||||2
1756198600000|2025-08-26 08:56:40|||||||||4
1756198650000|2025-08-26 08:57:30|||||||||6
1756198710000|2025-08-26 08:58:30|||||||||6
1756198740000|2025-08-26 08:59:00|||||||||1
1756198760000|2025-08-26 08:59:20|||||||||7
1756198790000|2025-08-26 08:59:50|||||||||1
1756198850000|2025-08-26 09:00:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|23
1756198870000|2025-08-26 09:01:10|18|17.84|18|17.84|18|17.84|18|17.84|18
1756198880000|2025-08-26 09:01:20|||||||||20
1756198890000|2025-08-26 09:01:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1756198990000|2025-08-26 09:03:10|||||||||3
1756199000000|2025-08-26 09:03:20|||||||||1
1756199010000|2025-08-26 09:03:30|17.93|17.77|17.93|17.77|17.93|17.77|17.91|17.75|28
1756199020000|2025-08-26 09:03:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1756199050000|2025-08-26 09:04:10|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|1
1756199100000|2025-08-26 09:05:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|4
1756199110000|2025-08-26 09:05:10|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|11
1756199120000|2025-08-26 09:05:20|17.95|17.79|17.95|17.79|17.95|17.79|17.93|17.77|0
1756199150000|2025-08-26 09:05:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|3
1756199190000|2025-08-26 09:06:30|||||||||1
1756199480000|2025-08-26 09:11:20|||||||||2
1756199540000|2025-08-26 09:12:20|||||||||1
1756199810000|2025-08-26 09:16:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1756199900000|2025-08-26 09:18:20|||||||||3
1756199950000|2025-08-26 09:19:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|8
1756200080000|2025-08-26 09:21:20|||||||||11
1756200110000|2025-08-26 09:21:50|||||||||2
1756200150000|2025-08-26 09:22:30|||||||||2
1756200250000|2025-08-26 09:24:10|||||||||3
1756200330000|2025-08-26 09:25:30|||||||||2
1756200370000|2025-08-26 09:26:10|||||||||2
1756200420000|2025-08-26 09:27:00|||||||||2
1756200430000|2025-08-26 09:27:10|||||||||10
1756200460000|2025-08-26 09:27:40|||||||||4
1756200530000|2025-08-26 09:28:50|||||||||2
1756200600000|2025-08-26 09:30:00|||||||||3
1756200630000|2025-08-26 09:30:30|||||||||2
1756200660000|2025-08-26 09:31:00|||||||||4
1756200760000|2025-08-26 09:32:40|||||||||2
1756200790000|2025-08-26 09:33:10|||||||||15
1756200800000|2025-08-26 09:33:20|||||||||5
1756200820000|2025-08-26 09:33:40|||||||||2
1756200860000|2025-08-26 09:34:20|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|0
1756200940000|2025-08-26 09:35:40|||||||||9
1756200950000|2025-08-26 09:35:50|||||||||6
1756201000000|2025-08-26 09:36:40|||||||||4
1756201050000|2025-08-26 09:37:30|||||||||3
1756201100000|2025-08-26 09:38:20|||||||||1
1756201110000|2025-08-26 09:38:30|||||||||4
1756201190000|2025-08-26 09:39:50|||||||||2
1756201210000|2025-08-26 09:40:10|||||||||2
1756201230000|2025-08-26 09:40:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|7
1756201250000|2025-08-26 09:40:50|||||||||7
1756201280000|2025-08-26 09:41:20|||||||||5
1756201290000|2025-08-26 09:41:30|||||||||2
1756201340000|2025-08-26 09:42:20|||||||||1
1756201360000|2025-08-26 09:42:40|||||||||7
1756201470000|2025-08-26 09:44:30|||||||||1
1756201600000|2025-08-26 09:46:40|||||||||2
1756201820000|2025-08-26 09:50:20|||||||||5
1756201870000|2025-08-26 09:51:10|||||||||9
1756201910000|2025-08-26 09:51:50|||||||||5
1756202160000|2025-08-26 09:56:00|||||||||15
1756202340000|2025-08-26 09:59:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1756202390000|2025-08-26 09:59:50|||||||||2
1756202420000|2025-08-26 10:00:20|||||||||1
1756202550000|2025-08-26 10:02:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1756202580000|2025-08-26 10:03:00|||||||||1
1756202590000|2025-08-26 10:03:10|||||||||10
1756202710000|2025-08-26 10:05:10|||||||||6
1756202720000|2025-08-26 10:05:20|||||||||3
1756202750000|2025-08-26 10:05:50|||||||||1
1756202880000|2025-08-26 10:08:00|||||||||1
1756202900000|2025-08-26 10:08:20|||||||||3
1756202910000|2025-08-26 10:08:30|||||||||1
1756202930000|2025-08-26 10:08:50|||||||||1
1756202970000|2025-08-26 10:09:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|143
1756203010000|2025-08-26 10:10:10|||||||||1
1756203480000|2025-08-26 10:18:00|||||||||1
1756203500000|2025-08-26 10:18:20|||||||||1
1756203990000|2025-08-26 10:26:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|104
1756204030000|2025-08-26 10:27:10|||||||||2
1756204100000|2025-08-26 10:28:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1756204140000|2025-08-26 10:29:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756204210000|2025-08-26 10:30:10|17.82|17.66|17.82|17.66|17.82|17.66|17.8|17.64|88
1756204220000|2025-08-26 10:30:20|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|3
1756204240000|2025-08-26 10:30:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|9
1756204260000|2025-08-26 10:31:00|17.8|17.64|17.8|17.64|17.8|17.64|17.78|17.62|9
1756204270000|2025-08-26 10:31:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756204290000|2025-08-26 10:31:30|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|0
1756204310000|2025-08-26 10:31:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|20
1756204320000|2025-08-26 10:32:00|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|1
1756204330000|2025-08-26 10:32:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756204340000|2025-08-26 10:32:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756204350000|2025-08-26 10:32:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1756204390000|2025-08-26 10:33:10|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|5
1756204490000|2025-08-26 10:34:50|||||||||3
1756204530000|2025-08-26 10:35:30|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|3
1756204550000|2025-08-26 10:35:50|17.8|17.64|17.82|17.66|17.82|17.66|17.78|17.62|6
1756204570000|2025-08-26 10:36:10|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|2
1756204610000|2025-08-26 10:36:50|||||||||2
1756204660000|2025-08-26 10:37:40|||||||||1
1756204670000|2025-08-26 10:37:50|||||||||2
1756204710000|2025-08-26 10:38:30|||||||||2
1756204750000|2025-08-26 10:39:10|||||||||1
1756204760000|2025-08-26 10:39:20|||||||||6
1756204780000|2025-08-26 10:39:40|||||||||6
1756204790000|2025-08-26 10:39:50|||||||||1
1756204800000|2025-08-26 10:40:00|||||||||1
1756204820000|2025-08-26 10:40:20|||||||||5
1756204840000|2025-08-26 10:40:40|||||||||3
1756204930000|2025-08-26 10:42:10|||||||||2
1756204940000|2025-08-26 10:42:20|17.8|17.64|17.79|17.63|17.8|17.64|17.77|17.61|25
1756204950000|2025-08-26 10:42:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756204960000|2025-08-26 10:42:40|||||||||1
1756204970000|2025-08-26 10:42:50|||||||||3
1756204990000|2025-08-26 10:43:10|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1756205000000|2025-08-26 10:43:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756205010000|2025-08-26 10:43:30|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|0
1756205040000|2025-08-26 10:44:00|||||||||2
1756205060000|2025-08-26 10:44:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1756205100000|2025-08-26 10:45:00|||||||||1
1756205110000|2025-08-26 10:45:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756205130000|2025-08-26 10:45:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1756205180000|2025-08-26 10:46:20|||||||||4
1756205210000|2025-08-26 10:46:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756205220000|2025-08-26 10:47:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756205240000|2025-08-26 10:47:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756205250000|2025-08-26 10:47:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1756205320000|2025-08-26 10:48:40|||||||||2
1756205410000|2025-08-26 10:50:10|||||||||2
1756205450000|2025-08-26 10:50:50|||||||||3
1756205520000|2025-08-26 10:52:00|||||||||3
1756205550000|2025-08-26 10:52:30|||||||||1
1756205560000|2025-08-26 10:52:40|||||||||4
1756205590000|2025-08-26 10:53:10|||||||||2
1756205610000|2025-08-26 10:53:30|||||||||2
1756205630000|2025-08-26 10:53:50|||||||||3
1756205640000|2025-08-26 10:54:00|||||||||4
1756205690000|2025-08-26 10:54:50|||||||||4
1756205770000|2025-08-26 10:56:10|||||||||21
1756206280000|2025-08-26 11:04:40|||||||||1
1756206340000|2025-08-26 11:05:40|||||||||1
1756206430000|2025-08-26 11:07:10|||||||||1
1756206460000|2025-08-26 11:07:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756206490000|2025-08-26 11:08:10|||||||||1
1756206560000|2025-08-26 11:09:20|||||||||1
1756206640000|2025-08-26 11:10:40|||||||||1
1756206780000|2025-08-26 11:13:00|||||||||1
1756206910000|2025-08-26 11:15:10|||||||||2
1756206950000|2025-08-26 11:15:50|||||||||12
1756207020000|2025-08-26 11:17:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|18
1756207030000|2025-08-26 11:17:10|||||||||8
1756207080000|2025-08-26 11:18:00|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|15
1756207090000|2025-08-26 11:18:10|||||||||10
1756207220000|2025-08-26 11:20:20|||||||||1
1756207230000|2025-08-26 11:20:30|||||||||2
1756207380000|2025-08-26 11:23:00|||||||||17
1756207450000|2025-08-26 11:24:10|||||||||1
1756207630000|2025-08-26 11:27:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756207730000|2025-08-26 11:28:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1756207740000|2025-08-26 11:29:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756207770000|2025-08-26 11:29:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756207800000|2025-08-26 11:30:00|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|0
1756207820000|2025-08-26 11:30:20|||||||||4
1756207830000|2025-08-26 11:30:30|||||||||4
1756207840000|2025-08-26 11:30:40|||||||||1
1756207860000|2025-08-26 11:31:00|17.84|17.68|17.82|17.66|17.86|17.7|17.82|17.66|16
1756207890000|2025-08-26 11:31:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|10
1756207900000|2025-08-26 11:31:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|6
1756207970000|2025-08-26 11:32:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1756208040000|2025-08-26 11:34:00|||||||||1
1756208130000|2025-08-26 11:35:30|||||||||1
1756208250000|2025-08-26 11:37:30|||||||||1
1756208340000|2025-08-26 11:39:00|||||||||1
1756208440000|2025-08-26 11:40:40|||||||||15
1756208520000|2025-08-26 11:42:00|||||||||1
1756208560000|2025-08-26 11:42:40|||||||||1
1756208700000|2025-08-26 11:45:00|||||||||8
1756208840000|2025-08-26 11:47:20|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|92
1756208860000|2025-08-26 11:47:40|||||||||5
1756208920000|2025-08-26 11:48:40|17.89|17.73|17.89|17.73|17.9|17.74|17.89|17.73|0
1756208930000|2025-08-26 11:48:50|||||||||1
1756209010000|2025-08-26 11:50:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|18
1756209060000|2025-08-26 11:51:00|||||||||2
1756209090000|2025-08-26 11:51:30|||||||||7
1756209100000|2025-08-26 11:51:40|||||||||1
1756209120000|2025-08-26 11:52:00|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|10
1756209350000|2025-08-26 11:55:50|||||||||12
1756209360000|2025-08-26 11:56:00|||||||||6
1756209390000|2025-08-26 11:56:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|19
1756209410000|2025-08-26 11:56:50|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|23
1756209420000|2025-08-26 11:57:00|17.83|17.67|17.81|17.65|17.85|17.69|17.81|17.65|7
1756209440000|2025-08-26 11:57:20|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|9
1756209480000|2025-08-26 11:58:00|||||||||6
1756209520000|2025-08-26 11:58:40|||||||||1
1756209540000|2025-08-26 11:59:00|||||||||20
1756209610000|2025-08-26 12:00:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1756209630000|2025-08-26 12:00:30|||||||||8
1756209640000|2025-08-26 12:00:40|||||||||13
1756209650000|2025-08-26 12:00:50|||||||||17
1756209660000|2025-08-26 12:01:00|||||||||33
1756209670000|2025-08-26 12:01:10|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|5
1756209710000|2025-08-26 12:01:50|||||||||7
1756209720000|2025-08-26 12:02:00|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|2
1756209730000|2025-08-26 12:02:10|17.84|17.68|17.82|17.66|17.86|17.7|17.82|17.66|16
1756209740000|2025-08-26 12:02:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1756209770000|2025-08-26 12:02:50|||||||||6
1756209820000|2025-08-26 12:03:40|||||||||4
1756209870000|2025-08-26 12:04:30|||||||||4
1756210070000|2025-08-26 12:07:50|||||||||80
1756210530000|2025-08-26 12:15:30|||||||||2
1756210540000|2025-08-26 12:15:40|||||||||26
1756210740000|2025-08-26 12:19:00|||||||||7
1756210760000|2025-08-26 12:19:20|||||||||1
1756210930000|2025-08-26 12:22:10|||||||||1
1756211010000|2025-08-26 12:23:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|60
1756211040000|2025-08-26 12:24:00|||||||||2
1756211080000|2025-08-26 12:24:40|||||||||1
1756211100000|2025-08-26 12:25:00|17.86|17.7|17.84|17.68|17.86|17.7|17.82|17.66|11
1756211110000|2025-08-26 12:25:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1756211140000|2025-08-26 12:25:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1756211320000|2025-08-26 12:28:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1756211330000|2025-08-26 12:28:50|17.86|17.7|17.84|17.68|17.86|17.7|17.82|17.66|2
1756211340000|2025-08-26 12:29:00|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|3
1756211350000|2025-08-26 12:29:10|17.84|17.68|17.86|17.7|17.86|17.7|17.82|17.66|1
1756211360000|2025-08-26 12:29:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1756211370000|2025-08-26 12:29:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1756211380000|2025-08-26 12:29:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1756211400000|2025-08-26 12:30:00|17.84|17.68|17.84|17.68|17.86|17.7|17.84|17.68|10
1756211410000|2025-08-26 12:30:10|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|9
1756211420000|2025-08-26 12:30:20|17.86|17.7|17.82|17.66|17.86|17.7|17.82|17.66|1
1756211430000|2025-08-26 12:30:30|17.84|17.68|17.84|17.68|17.84|17.68|17.82|17.66|3
1756211440000|2025-08-26 12:30:40|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|0
1756211450000|2025-08-26 12:30:50|||||||||1
1756211460000|2025-08-26 12:31:00|||||||||2
1756211470000|2025-08-26 12:31:10|||||||||2
1756211480000|2025-08-26 12:31:20|||||||||3
1756211490000|2025-08-26 12:31:30|||||||||1
1756211500000|2025-08-26 12:31:40|||||||||2
1756211510000|2025-08-26 12:31:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1756211520000|2025-08-26 12:32:00|||||||||2
1756211530000|2025-08-26 12:32:10|||||||||1
1756211540000|2025-08-26 12:32:20|||||||||5
1756211550000|2025-08-26 12:32:30|||||||||1
1756211560000|2025-08-26 12:32:40|||||||||2
1756211570000|2025-08-26 12:32:50|||||||||1
1756211580000|2025-08-26 12:33:00|||||||||2
1756211590000|2025-08-26 12:33:10|||||||||2
1756211600000|2025-08-26 12:33:20|||||||||1
1756211610000|2025-08-26 12:33:30|||||||||4
1756211620000|2025-08-26 12:33:40|||||||||1
1756211630000|2025-08-26 12:33:50|||||||||1
1756211640000|2025-08-26 12:34:00|||||||||3
1756211650000|2025-08-26 12:34:10|||||||||2
1756211660000|2025-08-26 12:34:20|||||||||1
1756211670000|2025-08-26 12:34:30|||||||||2
1756211680000|2025-08-26 12:34:40|||||||||1
1756211690000|2025-08-26 12:34:50|||||||||1
1756211700000|2025-08-26 12:35:00|||||||||3
1756211710000|2025-08-26 12:35:10|||||||||1
1756211720000|2025-08-26 12:35:20|||||||||1
1756211730000|2025-08-26 12:35:30|||||||||7
1756211740000|2025-08-26 12:35:40|||||||||1
1756211750000|2025-08-26 12:35:50|||||||||88
1756211760000|2025-08-26 12:36:00|||||||||1
1756211770000|2025-08-26 12:36:10|||||||||2
1756211780000|2025-08-26 12:36:20|||||||||2
1756211790000|2025-08-26 12:36:30|||||||||1
1756211800000|2025-08-26 12:36:40|||||||||2
1756211810000|2025-08-26 12:36:50|||||||||3
1756211820000|2025-08-26 12:37:00|||||||||1
1756211830000|2025-08-26 12:37:10|||||||||1
1756211840000|2025-08-26 12:37:20|||||||||2
1756211850000|2025-08-26 12:37:30|||||||||1
1756211860000|2025-08-26 12:37:40|||||||||3
1756211870000|2025-08-26 12:37:50|||||||||1
1756211880000|2025-08-26 12:38:00|||||||||1
1756211890000|2025-08-26 12:38:10|||||||||4
1756211900000|2025-08-26 12:38:20|||||||||1
1756211910000|2025-08-26 12:38:30|||||||||1
1756211920000|2025-08-26 12:38:40|||||||||6
1756211930000|2025-08-26 12:38:50|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|1
1756211940000|2025-08-26 12:39:00|||||||||2
1756211950000|2025-08-26 12:39:10|||||||||1
1756211960000|2025-08-26 12:39:20|||||||||1
1756211970000|2025-08-26 12:39:30|||||||||2
1756211980000|2025-08-26 12:39:40|||||||||1
1756211990000|2025-08-26 12:39:50|||||||||3
1756212030000|2025-08-26 12:40:30|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1756212050000|2025-08-26 12:40:50|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1756212070000|2025-08-26 12:41:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756212080000|2025-08-26 12:41:20|||||||||2
1756212280000|2025-08-26 12:44:40|||||||||1
1756212320000|2025-08-26 12:45:20|||||||||1
1756212390000|2025-08-26 12:46:30|||||||||4
1756212420000|2025-08-26 12:47:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756212430000|2025-08-26 12:47:10|||||||||2
1756212470000|2025-08-26 12:47:50|||||||||4
1756212700000|2025-08-26 12:51:40|||||||||1
1756212720000|2025-08-26 12:52:00|||||||||22
1756212770000|2025-08-26 12:52:50|||||||||8
1756212780000|2025-08-26 12:53:00|||||||||2
1756212820000|2025-08-26 12:53:40|||||||||1
1756212860000|2025-08-26 12:54:20|||||||||1
1756212910000|2025-08-26 12:55:10|||||||||1
1756213040000|2025-08-26 12:57:20|||||||||3
1756213100000|2025-08-26 12:58:20|||||||||4
1756213110000|2025-08-26 12:58:30|||||||||3
1756213140000|2025-08-26 12:59:00|||||||||1
1756213160000|2025-08-26 12:59:20|||||||||1
1756213230000|2025-08-26 13:00:30|||||||||2
1756213280000|2025-08-26 13:01:20|||||||||13
1756213300000|2025-08-26 13:01:40|||||||||2
1756213420000|2025-08-26 13:03:40|||||||||5
1756213490000|2025-08-26 13:04:50|||||||||1
1756213540000|2025-08-26 13:05:40|||||||||1
1756213550000|2025-08-26 13:05:50|||||||||1
1756213560000|2025-08-26 13:06:00|||||||||1
1756213570000|2025-08-26 13:06:10|||||||||1
1756213590000|2025-08-26 13:06:30|||||||||1
1756213600000|2025-08-26 13:06:40|||||||||1
1756213610000|2025-08-26 13:06:50|||||||||1
1756213620000|2025-08-26 13:07:00|||||||||1
1756213640000|2025-08-26 13:07:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1756213650000|2025-08-26 13:07:30|||||||||3
1756213660000|2025-08-26 13:07:40|||||||||1
1756213670000|2025-08-26 13:07:50|||||||||1
1756213680000|2025-08-26 13:08:00|||||||||8
1756213690000|2025-08-26 13:08:10|||||||||2
1756213700000|2025-08-26 13:08:20|||||||||2
1756213710000|2025-08-26 13:08:30|||||||||1
1756213720000|2025-08-26 13:08:40|||||||||1
1756213740000|2025-08-26 13:09:00|||||||||1
1756213750000|2025-08-26 13:09:10|||||||||1
1756213760000|2025-08-26 13:09:20|||||||||1
1756213770000|2025-08-26 13:09:30|||||||||3
1756213780000|2025-08-26 13:09:40|||||||||2
1756213790000|2025-08-26 13:09:50|||||||||1
1756213800000|2025-08-26 13:10:00|||||||||17
1756213810000|2025-08-26 13:10:10|||||||||1
1756213820000|2025-08-26 13:10:20|||||||||1
1756213830000|2025-08-26 13:10:30|||||||||1
1756213840000|2025-08-26 13:10:40|||||||||1
1756213860000|2025-08-26 13:11:00|||||||||4
1756214040000|2025-08-26 13:14:00|||||||||12
1756214060000|2025-08-26 13:14:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1756214100000|2025-08-26 13:15:00|||||||||3
1756214130000|2025-08-26 13:15:30|||||||||2
1756214140000|2025-08-26 13:15:40|||||||||1
1756214160000|2025-08-26 13:16:00|||||||||5
1756214180000|2025-08-26 13:16:20|||||||||4
1756214200000|2025-08-26 13:16:40|||||||||1
1756214210000|2025-08-26 13:16:50|||||||||12
1756214220000|2025-08-26 13:17:00|||||||||6
1756214230000|2025-08-26 13:17:10|||||||||24
1756214250000|2025-08-26 13:17:30|||||||||3
1756214270000|2025-08-26 13:17:50|||||||||4
1756214290000|2025-08-26 13:18:10|||||||||1
1756214330000|2025-08-26 13:18:50|||||||||1
1756214340000|2025-08-26 13:19:00|||||||||3
1756214350000|2025-08-26 13:19:10|||||||||2
1756214440000|2025-08-26 13:20:40|||||||||2
1756214460000|2025-08-26 13:21:00|||||||||5
1756214480000|2025-08-26 13:21:20|||||||||1
1756214500000|2025-08-26 13:21:40|||||||||1
1756214520000|2025-08-26 13:22:00|||||||||1
1756214560000|2025-08-26 13:22:40|||||||||2
1756214580000|2025-08-26 13:23:00|||||||||1
1756214640000|2025-08-26 13:24:00|||||||||7
1756214660000|2025-08-26 13:24:20|||||||||1
1756214670000|2025-08-26 13:24:30|||||||||2
1756214680000|2025-08-26 13:24:40|||||||||1
1756214700000|2025-08-26 13:25:00|||||||||1
1756214740000|2025-08-26 13:25:40|||||||||1
1756214770000|2025-08-26 13:26:10|||||||||2
1756214780000|2025-08-26 13:26:20|||||||||1
1756214800000|2025-08-26 13:26:40|||||||||1
1756214810000|2025-08-26 13:26:50|||||||||1
1756214820000|2025-08-26 13:27:00|||||||||12
1756214830000|2025-08-26 13:27:10|||||||||1
1756214850000|2025-08-26 13:27:30|||||||||5
1756214860000|2025-08-26 13:27:40|||||||||3
1756214890000|2025-08-26 13:28:10|||||||||2
1756214900000|2025-08-26 13:28:20|||||||||1
1756214920000|2025-08-26 13:28:40|||||||||2
1756214940000|2025-08-26 13:29:00|||||||||9
1756214950000|2025-08-26 13:29:10|||||||||1
1756214960000|2025-08-26 13:29:20|||||||||1
1756214990000|2025-08-26 13:29:50|||||||||8
1756215000000|2025-08-26 13:30:00|||||||||29
1756215010000|2025-08-26 13:30:10|||||||||62
1756215020000|2025-08-26 13:30:20|||||||||7
1756215050000|2025-08-26 13:30:50|||||||||13
1756215060000|2025-08-26 13:31:00|||||||||7
1756215070000|2025-08-26 13:31:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|7
1756215090000|2025-08-26 13:31:30|||||||||22
1756215100000|2025-08-26 13:31:40|||||||||1
1756215110000|2025-08-26 13:31:50|||||||||100
1756215130000|2025-08-26 13:32:10|||||||||13
1756215140000|2025-08-26 13:32:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|94
1756215150000|2025-08-26 13:32:30|||||||||7
1756215160000|2025-08-26 13:32:40|||||||||13
1756215170000|2025-08-26 13:32:50|||||||||24
1756215180000|2025-08-26 13:33:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|21
1756215190000|2025-08-26 13:33:10|||||||||8
1756215200000|2025-08-26 13:33:20|||||||||122
1756215220000|2025-08-26 13:33:40|17.76|17.6|17.74|17.58|17.78|17.62|17.74|17.58|30
1756215230000|2025-08-26 13:33:50|||||||||7
1756215250000|2025-08-26 13:34:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|68
1756215260000|2025-08-26 13:34:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1756215270000|2025-08-26 13:34:30|||||||||3
1756215280000|2025-08-26 13:34:40|||||||||2
1756215290000|2025-08-26 13:34:50|17.76|17.6|17.78|17.62|17.78|17.62|17.74|17.58|11
1756215300000|2025-08-26 13:35:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1756215310000|2025-08-26 13:35:10|||||||||5
1756215320000|2025-08-26 13:35:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756215330000|2025-08-26 13:35:30|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|0
1756215340000|2025-08-26 13:35:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756215350000|2025-08-26 13:35:50|||||||||1
1756215360000|2025-08-26 13:36:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756215370000|2025-08-26 13:36:10|||||||||25
1756215400000|2025-08-26 13:36:40|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|34
1756215420000|2025-08-26 13:37:00|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|41
1756215430000|2025-08-26 13:37:10|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|20
1756215440000|2025-08-26 13:37:20|||||||||1
1756215450000|2025-08-26 13:37:30|||||||||6
1756215460000|2025-08-26 13:37:40|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|26
1756215510000|2025-08-26 13:38:30|||||||||1
1756215540000|2025-08-26 13:39:00|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|16
1756215550000|2025-08-26 13:39:10|||||||||19
1756215590000|2025-08-26 13:39:50|||||||||1
1756215600000|2025-08-26 13:40:00|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|7
1756215630000|2025-08-26 13:40:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1756215660000|2025-08-26 13:41:00|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|26
1756215670000|2025-08-26 13:41:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1756215680000|2025-08-26 13:41:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|29
1756215690000|2025-08-26 13:41:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|18
1756215710000|2025-08-26 13:41:50|||||||||1
1756215740000|2025-08-26 13:42:20|||||||||19
1756215780000|2025-08-26 13:43:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756215790000|2025-08-26 13:43:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756215810000|2025-08-26 13:43:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|3
1756215820000|2025-08-26 13:43:40|||||||||2
1756215830000|2025-08-26 13:43:50|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|1
1756215840000|2025-08-26 13:44:00|||||||||1
1756215870000|2025-08-26 13:44:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|248
1756215880000|2025-08-26 13:44:40|||||||||1
1756215900000|2025-08-26 13:45:00|||||||||4
1756215910000|2025-08-26 13:45:10|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|65
1756215920000|2025-08-26 13:45:20|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|28
1756215930000|2025-08-26 13:45:30|||||||||71
1756215960000|2025-08-26 13:46:00|||||||||3
1756215980000|2025-08-26 13:46:20|||||||||70
1756215990000|2025-08-26 13:46:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|5
1756216010000|2025-08-26 13:46:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1756216020000|2025-08-26 13:47:00|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|8
1756216030000|2025-08-26 13:47:10|||||||||75
1756216040000|2025-08-26 13:47:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|43
1756216050000|2025-08-26 13:47:30|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|41
1756216100000|2025-08-26 13:48:20|||||||||13
1756216110000|2025-08-26 13:48:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|35
1756216120000|2025-08-26 13:48:40|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|28
1756216130000|2025-08-26 13:48:50|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|10
1756216140000|2025-08-26 13:49:00|||||||||32
1756216150000|2025-08-26 13:49:10|||||||||16
1756216180000|2025-08-26 13:49:40|||||||||3
1756216190000|2025-08-26 13:49:50|||||||||1
1756216210000|2025-08-26 13:50:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|37
1756216220000|2025-08-26 13:50:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|27
1756216230000|2025-08-26 13:50:30|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|10
1756216250000|2025-08-26 13:50:50|||||||||24
1756216260000|2025-08-26 13:51:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|75
1756216290000|2025-08-26 13:51:30|||||||||62
1756216300000|2025-08-26 13:51:40|||||||||1
1756216310000|2025-08-26 13:51:50|||||||||30
1756216330000|2025-08-26 13:52:10|||||||||27
1756216340000|2025-08-26 13:52:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|141
1756216350000|2025-08-26 13:52:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1756216360000|2025-08-26 13:52:40|||||||||1
1756216380000|2025-08-26 13:53:00|||||||||101
1756216410000|2025-08-26 13:53:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|2
1756216430000|2025-08-26 13:53:50|17.74|17.58|17.74|17.58|17.78|17.62|17.74|17.58|75
1756216450000|2025-08-26 13:54:10|||||||||13
1756216460000|2025-08-26 13:54:20|||||||||50
1756216470000|2025-08-26 13:54:30|||||||||4
1756216500000|2025-08-26 13:55:00|||||||||1
1756216510000|2025-08-26 13:55:10|||||||||1
1756216520000|2025-08-26 13:55:20|||||||||10
1756216560000|2025-08-26 13:56:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|30
1756216570000|2025-08-26 13:56:10|||||||||9
1756216580000|2025-08-26 13:56:20|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|31
1756216590000|2025-08-26 13:56:30|||||||||1
1756216610000|2025-08-26 13:56:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1756216620000|2025-08-26 13:57:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|5
1756216630000|2025-08-26 13:57:10|||||||||1
1756216650000|2025-08-26 13:57:30|||||||||5
1756216660000|2025-08-26 13:57:40|||||||||5
1756216670000|2025-08-26 13:57:50|||||||||15
1756216690000|2025-08-26 13:58:10|||||||||1
1756216700000|2025-08-26 13:58:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|56
1756216710000|2025-08-26 13:58:30|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|13
1756216720000|2025-08-26 13:58:40|||||||||2
1756216730000|2025-08-26 13:58:50|||||||||2
1756216740000|2025-08-26 13:59:00|||||||||2
1756216750000|2025-08-26 13:59:10|||||||||1
1756216760000|2025-08-26 13:59:20|17.76|17.6|17.74|17.58|17.78|17.62|17.74|17.58|70
1756216770000|2025-08-26 13:59:30|||||||||10
1756216780000|2025-08-26 13:59:40|||||||||2
1756216790000|2025-08-26 13:59:50|||||||||72
1756216800000|2025-08-26 14:00:00|||||||||1
1756216810000|2025-08-26 14:00:10|||||||||27
1756216820000|2025-08-26 14:00:20|||||||||9
1756216830000|2025-08-26 14:00:30|||||||||2
1756216840000|2025-08-26 14:00:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|84
1756216850000|2025-08-26 14:00:50|||||||||10
1756216860000|2025-08-26 14:01:00|||||||||8
1756216880000|2025-08-26 14:01:20|||||||||40
1756216890000|2025-08-26 14:01:30|||||||||1
1756216920000|2025-08-26 14:02:00|||||||||6
1756216930000|2025-08-26 14:02:10|||||||||2
1756216940000|2025-08-26 14:02:20|||||||||1
1756216950000|2025-08-26 14:02:30|||||||||4
1756216970000|2025-08-26 14:02:50|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|26
1756216980000|2025-08-26 14:03:00|||||||||1
1756216990000|2025-08-26 14:03:10|||||||||1
1756217000000|2025-08-26 14:03:20|||||||||1
1756217010000|2025-08-26 14:03:30|||||||||1
1756217020000|2025-08-26 14:03:40|||||||||16
1756217030000|2025-08-26 14:03:50|||||||||8
1756217040000|2025-08-26 14:04:00|||||||||1
1756217050000|2025-08-26 14:04:10|||||||||1
1756217070000|2025-08-26 14:04:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|2
1756217080000|2025-08-26 14:04:40|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|277
1756217090000|2025-08-26 14:04:50|||||||||12
1756217100000|2025-08-26 14:05:00|||||||||5
1756217110000|2025-08-26 14:05:10|||||||||4
1756217120000|2025-08-26 14:05:20|||||||||6
1756217130000|2025-08-26 14:05:30|||||||||2
1756217150000|2025-08-26 14:05:50|||||||||4
1756217160000|2025-08-26 14:06:00|||||||||36
1756217170000|2025-08-26 14:06:10|||||||||14
1756217180000|2025-08-26 14:06:20|||||||||3
1756217190000|2025-08-26 14:06:30|||||||||10
1756217200000|2025-08-26 14:06:40|||||||||1
1756217210000|2025-08-26 14:06:50|||||||||9
1756217220000|2025-08-26 14:07:00|||||||||2
1756217230000|2025-08-26 14:07:10|||||||||6
1756217240000|2025-08-26 14:07:20|||||||||5
1756217250000|2025-08-26 14:07:30|||||||||3
1756217260000|2025-08-26 14:07:40|||||||||3
1756217270000|2025-08-26 14:07:50|||||||||9
1756217280000|2025-08-26 14:08:00|||||||||3
1756217290000|2025-08-26 14:08:10|||||||||10
1756217310000|2025-08-26 14:08:30|||||||||5
1756217320000|2025-08-26 14:08:40|||||||||53
1756217330000|2025-08-26 14:08:50|||||||||5
1756217340000|2025-08-26 14:09:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|96
1756217350000|2025-08-26 14:09:10|||||||||1
1756217360000|2025-08-26 14:09:20|||||||||5
1756217370000|2025-08-26 14:09:30|||||||||4
1756217380000|2025-08-26 14:09:40|||||||||4
1756217390000|2025-08-26 14:09:50|||||||||3
1756217400000|2025-08-26 14:10:00|||||||||5
1756217410000|2025-08-26 14:10:10|||||||||6
1756217420000|2025-08-26 14:10:20|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|97
1756217430000|2025-08-26 14:10:30|||||||||13
1756217440000|2025-08-26 14:10:40|||||||||19
1756217460000|2025-08-26 14:11:00|||||||||4
1756217470000|2025-08-26 14:11:10|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|139
1756217480000|2025-08-26 14:11:20|||||||||1
1756217490000|2025-08-26 14:11:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|19
1756217500000|2025-08-26 14:11:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|28
1756217510000|2025-08-26 14:11:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|42
1756217520000|2025-08-26 14:12:00|||||||||1
1756217530000|2025-08-26 14:12:10|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|3
1756217540000|2025-08-26 14:12:20|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|35
1756217550000|2025-08-26 14:12:30|17.69|17.53|17.69|17.53|17.69|17.53|17.64|17.48|11
1756217560000|2025-08-26 14:12:40|||||||||1
1756217570000|2025-08-26 14:12:50|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|0
1756217580000|2025-08-26 14:13:00|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|1
1756217590000|2025-08-26 14:13:10|||||||||1
1756217600000|2025-08-26 14:13:20|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|0
1756217610000|2025-08-26 14:13:30|17.69|17.53|17.69|17.53|17.69|17.53|17.68|17.52|7
1756217620000|2025-08-26 14:13:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|10
1756217630000|2025-08-26 14:13:50|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|106
1756217640000|2025-08-26 14:14:00|17.64|17.48|17.64|17.48|17.68|17.52|17.64|17.48|23
1756217650000|2025-08-26 14:14:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|15
1756217670000|2025-08-26 14:14:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|9
1756217690000|2025-08-26 14:14:50|||||||||1
1756217700000|2025-08-26 14:15:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|14
1756217710000|2025-08-26 14:15:10|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|1
1756217720000|2025-08-26 14:15:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|56
1756217730000|2025-08-26 14:15:30|||||||||1
1756217760000|2025-08-26 14:16:00|||||||||12
1756217770000|2025-08-26 14:16:10|||||||||10
1756217780000|2025-08-26 14:16:20|||||||||47
1756217790000|2025-08-26 14:16:30|||||||||3
1756217810000|2025-08-26 14:16:50|||||||||7
1756217820000|2025-08-26 14:17:00|||||||||6
1756217830000|2025-08-26 14:17:10|||||||||3
1756217840000|2025-08-26 14:17:20|||||||||8
1756217850000|2025-08-26 14:17:30|||||||||9
1756217860000|2025-08-26 14:17:40|||||||||2
1756217880000|2025-08-26 14:18:00|||||||||12
1756217890000|2025-08-26 14:18:10|||||||||24
1756217900000|2025-08-26 14:18:20|||||||||4
1756217910000|2025-08-26 14:18:30|||||||||5
1756217920000|2025-08-26 14:18:40|||||||||2
1756217930000|2025-08-26 14:18:50|||||||||1
1756217940000|2025-08-26 14:19:00|||||||||8
1756217950000|2025-08-26 14:19:10|||||||||2
1756217960000|2025-08-26 14:19:20|||||||||2
1756217970000|2025-08-26 14:19:30|||||||||18
1756217980000|2025-08-26 14:19:40|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|32
1756217990000|2025-08-26 14:19:50|||||||||6
1756218000000|2025-08-26 14:20:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|78
1756218010000|2025-08-26 14:20:10|||||||||2
1756218020000|2025-08-26 14:20:20|||||||||1
1756218030000|2025-08-26 14:20:30|||||||||1
1756218040000|2025-08-26 14:20:40|||||||||1
1756218050000|2025-08-26 14:20:50|||||||||2
1756218060000|2025-08-26 14:21:00|||||||||1
1756218070000|2025-08-26 14:21:10|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|23
1756218080000|2025-08-26 14:21:20|||||||||19
1756218100000|2025-08-26 14:21:40|||||||||1
1756218110000|2025-08-26 14:21:50|||||||||2
1756218130000|2025-08-26 14:22:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|61
1756218140000|2025-08-26 14:22:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|41
1756218150000|2025-08-26 14:22:30|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|61
1756218160000|2025-08-26 14:22:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|20
1756218170000|2025-08-26 14:22:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|11
1756218180000|2025-08-26 14:23:00|17.59|17.43|17.6|17.44|17.61|17.45|17.59|17.43|21
1756218190000|2025-08-26 14:23:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1756218200000|2025-08-26 14:23:20|||||||||13
1756218210000|2025-08-26 14:23:30|||||||||16
1756218220000|2025-08-26 14:23:40|||||||||2
1756218230000|2025-08-26 14:23:50|||||||||20
1756218240000|2025-08-26 14:24:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|3
1756218250000|2025-08-26 14:24:10|17.6|17.44|17.59|17.43|17.61|17.45|17.59|17.43|1
1756218280000|2025-08-26 14:24:40|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|6
1756218290000|2025-08-26 14:24:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|15
1756218300000|2025-08-26 14:25:00|||||||||86
1756218310000|2025-08-26 14:25:10|||||||||1
1756218320000|2025-08-26 14:25:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|28
1756218340000|2025-08-26 14:25:40|||||||||41
1756218350000|2025-08-26 14:25:50|||||||||1
1756218360000|2025-08-26 14:26:00|||||||||3
1756218370000|2025-08-26 14:26:10|||||||||11
1756218380000|2025-08-26 14:26:20|||||||||1
1756218390000|2025-08-26 14:26:30|||||||||11
1756218400000|2025-08-26 14:26:40|||||||||3
1756218410000|2025-08-26 14:26:50|||||||||12
1756218420000|2025-08-26 14:27:00|||||||||4
1756218430000|2025-08-26 14:27:10|||||||||6
1756218440000|2025-08-26 14:27:20|||||||||1
1756218450000|2025-08-26 14:27:30|||||||||3
1756218460000|2025-08-26 14:27:40|||||||||7
1756218470000|2025-08-26 14:27:50|||||||||1
1756218480000|2025-08-26 14:28:00|||||||||7
1756218490000|2025-08-26 14:28:10|||||||||16
1756218500000|2025-08-26 14:28:20|||||||||2
1756218520000|2025-08-26 14:28:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|12
1756218530000|2025-08-26 14:28:50|||||||||1
1756218540000|2025-08-26 14:29:00|||||||||69
1756218550000|2025-08-26 14:29:10|||||||||1
1756218560000|2025-08-26 14:29:20|||||||||5
1756218570000|2025-08-26 14:29:30|||||||||2
1756218580000|2025-08-26 14:29:40|||||||||3
1756218590000|2025-08-26 14:29:50|||||||||2
1756218600000|2025-08-26 14:30:00|||||||||14
1756218610000|2025-08-26 14:30:10|||||||||2
1756218630000|2025-08-26 14:30:30|||||||||2
1756218640000|2025-08-26 14:30:40|||||||||3
1756218650000|2025-08-26 14:30:50|||||||||10
1756218660000|2025-08-26 14:31:00|||||||||2
1756218680000|2025-08-26 14:31:20|||||||||68
1756218690000|2025-08-26 14:31:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|25
1756218700000|2025-08-26 14:31:40|||||||||15
1756218710000|2025-08-26 14:31:50|||||||||7
1756218720000|2025-08-26 14:32:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|65
1756218730000|2025-08-26 14:32:10|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|32
1756218740000|2025-08-26 14:32:20|||||||||3
1756218750000|2025-08-26 14:32:30|||||||||2
1756218770000|2025-08-26 14:32:50|||||||||7
1756218780000|2025-08-26 14:33:00|||||||||26
1756218790000|2025-08-26 14:33:10|||||||||34
1756218800000|2025-08-26 14:33:20|||||||||5
1756218810000|2025-08-26 14:33:30|||||||||2
1756218820000|2025-08-26 14:33:40|||||||||20
1756218830000|2025-08-26 14:33:50|||||||||7
1756218840000|2025-08-26 14:34:00|||||||||10
1756218860000|2025-08-26 14:34:20|||||||||44
1756218870000|2025-08-26 14:34:30|||||||||18
1756218900000|2025-08-26 14:35:00|||||||||4
1756218920000|2025-08-26 14:35:20|||||||||2
1756218930000|2025-08-26 14:35:30|||||||||36
1756218940000|2025-08-26 14:35:40|||||||||4
1756218950000|2025-08-26 14:35:50|||||||||3
1756218960000|2025-08-26 14:36:00|||||||||17
1756218970000|2025-08-26 14:36:10|||||||||14
1756218980000|2025-08-26 14:36:20|||||||||10
1756218990000|2025-08-26 14:36:30|||||||||4
1756219000000|2025-08-26 14:36:40|||||||||7
1756219010000|2025-08-26 14:36:50|||||||||4
1756219020000|2025-08-26 14:37:00|||||||||4
1756219030000|2025-08-26 14:37:10|||||||||14
1756219040000|2025-08-26 14:37:20|||||||||2
1756219050000|2025-08-26 14:37:30|||||||||58
1756219070000|2025-08-26 14:37:50|||||||||1
1756219080000|2025-08-26 14:38:00|||||||||1
1756219100000|2025-08-26 14:38:20|||||||||2
1756219110000|2025-08-26 14:38:30|||||||||4
1756219120000|2025-08-26 14:38:40|||||||||2
1756219130000|2025-08-26 14:38:50|||||||||42
1756219150000|2025-08-26 14:39:10|||||||||1
1756219160000|2025-08-26 14:39:20|||||||||6
1756219170000|2025-08-26 14:39:30|||||||||51
1756219180000|2025-08-26 14:39:40|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|74
1756219190000|2025-08-26 14:39:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1756219200000|2025-08-26 14:40:00|17.64|17.48|17.64|17.48|17.69|17.53|17.64|17.48|55
1756219210000|2025-08-26 14:40:10|||||||||3
1756219220000|2025-08-26 14:40:20|||||||||1
1756219260000|2025-08-26 14:41:00|||||||||1
1756219270000|2025-08-26 14:41:10|||||||||3
1756219300000|2025-08-26 14:41:40|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|28
1756219310000|2025-08-26 14:41:50|17.66|17.5|17.64|17.48|17.68|17.52|17.64|17.48|64
1756219320000|2025-08-26 14:42:00|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|3
1756219330000|2025-08-26 14:42:10|||||||||3
1756219350000|2025-08-26 14:42:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|7
1756219360000|2025-08-26 14:42:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|19
1756219380000|2025-08-26 14:43:00|17.65|17.49|17.64|17.48|17.66|17.5|17.64|17.48|0
1756219390000|2025-08-26 14:43:10|||||||||2
1756219430000|2025-08-26 14:43:50|||||||||5
1756219440000|2025-08-26 14:44:00|||||||||31
1756219450000|2025-08-26 14:44:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1756219460000|2025-08-26 14:44:20|||||||||5
1756219470000|2025-08-26 14:44:30|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|9
1756219480000|2025-08-26 14:44:40|||||||||4
1756219490000|2025-08-26 14:44:50|||||||||2
1756219500000|2025-08-26 14:45:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|14
1756219520000|2025-08-26 14:45:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1756219530000|2025-08-26 14:45:30|||||||||19
1756219560000|2025-08-26 14:46:00|||||||||2
1756219570000|2025-08-26 14:46:10|||||||||6
1756219580000|2025-08-26 14:46:20|||||||||3
1756219590000|2025-08-26 14:46:30|17.64|17.48|17.64|17.48|17.64|17.48|17.61|17.45|19
1756219600000|2025-08-26 14:46:40|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|10
1756219610000|2025-08-26 14:46:50|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|119
1756219620000|2025-08-26 14:47:00|||||||||39
1756219640000|2025-08-26 14:47:20|||||||||2
1756219650000|2025-08-26 14:47:30|||||||||2
1756219670000|2025-08-26 14:47:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1756219680000|2025-08-26 14:48:00|||||||||3
1756219700000|2025-08-26 14:48:20|||||||||6
1756219710000|2025-08-26 14:48:30|||||||||45
1756219720000|2025-08-26 14:48:40|||||||||1
1756219730000|2025-08-26 14:48:50|||||||||4
1756219740000|2025-08-26 14:49:00|||||||||2
1756219770000|2025-08-26 14:49:30|||||||||1
1756219790000|2025-08-26 14:49:50|||||||||5
1756219800000|2025-08-26 14:50:00|||||||||1
1756219830000|2025-08-26 14:50:30|||||||||18
1756219840000|2025-08-26 14:50:40|||||||||13
1756219850000|2025-08-26 14:50:50|||||||||3
1756219860000|2025-08-26 14:51:00|||||||||2
1756219870000|2025-08-26 14:51:10|||||||||2
1756219880000|2025-08-26 14:51:20|||||||||1
1756219890000|2025-08-26 14:51:30|||||||||3
1756219910000|2025-08-26 14:51:50|||||||||6
1756219920000|2025-08-26 14:52:00|||||||||9
1756219940000|2025-08-26 14:52:20|||||||||56
1756219950000|2025-08-26 14:52:30|||||||||8
1756219970000|2025-08-26 14:52:50|||||||||12
1756219980000|2025-08-26 14:53:00|||||||||1
1756219990000|2025-08-26 14:53:10|||||||||1
1756220000000|2025-08-26 14:53:20|||||||||1
1756220010000|2025-08-26 14:53:30|||||||||1
1756220020000|2025-08-26 14:53:40|||||||||6
1756220040000|2025-08-26 14:54:00|||||||||1
1756220070000|2025-08-26 14:54:30|||||||||1
1756220080000|2025-08-26 14:54:40|||||||||2
1756220090000|2025-08-26 14:54:50|||||||||1
1756220100000|2025-08-26 14:55:00|||||||||8
1756220110000|2025-08-26 14:55:10|||||||||9
1756220120000|2025-08-26 14:55:20|||||||||2
1756220130000|2025-08-26 14:55:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|44
1756220140000|2025-08-26 14:55:40|||||||||3
1756220150000|2025-08-26 14:55:50|||||||||1
1756220160000|2025-08-26 14:56:00|||||||||5
1756220180000|2025-08-26 14:56:20|||||||||5
1756220190000|2025-08-26 14:56:30|||||||||3
1756220200000|2025-08-26 14:56:40|||||||||4
1756220210000|2025-08-26 14:56:50|||||||||8
1756220220000|2025-08-26 14:57:00|||||||||5
1756220230000|2025-08-26 14:57:10|||||||||3
1756220250000|2025-08-26 14:57:30|||||||||6
1756220260000|2025-08-26 14:57:40|||||||||2
1756220270000|2025-08-26 14:57:50|||||||||3
1756220280000|2025-08-26 14:58:00|||||||||53
1756220290000|2025-08-26 14:58:10|||||||||1
1756220300000|2025-08-26 14:58:20|||||||||8
1756220310000|2025-08-26 14:58:30|||||||||3
1756220320000|2025-08-26 14:58:40|||||||||49
1756220340000|2025-08-26 14:59:00|17.61|17.45|17.63|17.47|17.63|17.47|17.59|17.43|77
1756220350000|2025-08-26 14:59:10|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|12
1756220360000|2025-08-26 14:59:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|3
1756220370000|2025-08-26 14:59:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3
1756220380000|2025-08-26 14:59:40|||||||||6
1756220400000|2025-08-26 15:00:00|||||||||2
1756220410000|2025-08-26 15:00:10|||||||||1
1756220420000|2025-08-26 15:00:20|||||||||1
1756220430000|2025-08-26 15:00:30|||||||||3
1756220440000|2025-08-26 15:00:40|||||||||1
1756220450000|2025-08-26 15:00:50|||||||||2
1756220460000|2025-08-26 15:01:00|||||||||3
1756220470000|2025-08-26 15:01:10|||||||||7
1756220480000|2025-08-26 15:01:20|||||||||55
1756220490000|2025-08-26 15:01:30|||||||||3
1756220510000|2025-08-26 15:01:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|11
1756220520000|2025-08-26 15:02:00|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|1
1756220530000|2025-08-26 15:02:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|6
1756220540000|2025-08-26 15:02:20|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1756220550000|2025-08-26 15:02:30|||||||||3
1756220560000|2025-08-26 15:02:40|||||||||2
1756220570000|2025-08-26 15:02:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1756220580000|2025-08-26 15:03:00|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|1
1756220590000|2025-08-26 15:03:10|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|3
1756220600000|2025-08-26 15:03:20|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|2
1756220610000|2025-08-26 15:03:30|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|3
1756220620000|2025-08-26 15:03:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1756220630000|2025-08-26 15:03:50|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1756220640000|2025-08-26 15:04:00|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|2
1756220660000|2025-08-26 15:04:20|||||||||3
1756220670000|2025-08-26 15:04:30|||||||||8
1756220690000|2025-08-26 15:04:50|||||||||2
1756220700000|2025-08-26 15:05:00|||||||||1
1756220720000|2025-08-26 15:05:20|||||||||2
1756220730000|2025-08-26 15:05:30|||||||||2
1756220760000|2025-08-26 15:06:00|||||||||3
1756220770000|2025-08-26 15:06:10|||||||||2
1756220780000|2025-08-26 15:06:20|||||||||3
1756220790000|2025-08-26 15:06:30|||||||||9
1756220800000|2025-08-26 15:06:40|||||||||83
1756220810000|2025-08-26 15:06:50|||||||||1
1756220820000|2025-08-26 15:07:00|||||||||1
1756220840000|2025-08-26 15:07:20|||||||||6
1756220850000|2025-08-26 15:07:30|||||||||1
1756220860000|2025-08-26 15:07:40|||||||||1
1756220870000|2025-08-26 15:07:50|||||||||55
1756220890000|2025-08-26 15:08:10|||||||||9
1756220920000|2025-08-26 15:08:40|||||||||6
1756220940000|2025-08-26 15:09:00|||||||||5
1756220950000|2025-08-26 15:09:10|||||||||39
1756220980000|2025-08-26 15:09:40|||||||||3
1756220990000|2025-08-26 15:09:50|||||||||2
1756221000000|2025-08-26 15:10:00|||||||||1
1756221010000|2025-08-26 15:10:10|||||||||4
1756221040000|2025-08-26 15:10:40|||||||||2
1756221050000|2025-08-26 15:10:50|||||||||1
1756221060000|2025-08-26 15:11:00|||||||||1
1756221070000|2025-08-26 15:11:10|||||||||3
1756221080000|2025-08-26 15:11:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|27
1756221090000|2025-08-26 15:11:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|20
1756221100000|2025-08-26 15:11:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|54
1756221110000|2025-08-26 15:11:50|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|40
1756221120000|2025-08-26 15:12:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|16
1756221130000|2025-08-26 15:12:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1756221140000|2025-08-26 15:12:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1756221160000|2025-08-26 15:12:40|||||||||1
1756221180000|2025-08-26 15:13:00|17.68|17.52|17.68|17.52|17.68|17.52|17.64|17.48|35
1756221190000|2025-08-26 15:13:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1756221200000|2025-08-26 15:13:20|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|82
1756221210000|2025-08-26 15:13:30|||||||||2
1756221220000|2025-08-26 15:13:40|||||||||1
1756221230000|2025-08-26 15:13:50|||||||||3
1756221240000|2025-08-26 15:14:00|||||||||2
1756221250000|2025-08-26 15:14:10|||||||||1
1756221280000|2025-08-26 15:14:40|||||||||1
1756221290000|2025-08-26 15:14:50|||||||||5
1756221310000|2025-08-26 15:15:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1756221330000|2025-08-26 15:15:30|||||||||1
1756221340000|2025-08-26 15:15:40|||||||||21
1756221350000|2025-08-26 15:15:50|||||||||35
1756221360000|2025-08-26 15:16:00|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|21
1756221370000|2025-08-26 15:16:10|||||||||2
1756221380000|2025-08-26 15:16:20|||||||||9
1756221390000|2025-08-26 15:16:30|||||||||1
1756221400000|2025-08-26 15:16:40|||||||||5
1756221410000|2025-08-26 15:16:50|||||||||112
1756221420000|2025-08-26 15:17:00|||||||||1
1756221430000|2025-08-26 15:17:10|||||||||6
1756221450000|2025-08-26 15:17:30|||||||||2
1756221460000|2025-08-26 15:17:40|||||||||2
1756221470000|2025-08-26 15:17:50|||||||||1
1756221500000|2025-08-26 15:18:20|||||||||15
1756221540000|2025-08-26 15:19:00|||||||||1
1756221580000|2025-08-26 15:19:40|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|5
1756221590000|2025-08-26 15:19:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756221600000|2025-08-26 15:20:00|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|7
1756221610000|2025-08-26 15:20:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|65
1756221620000|2025-08-26 15:20:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|23
1756221630000|2025-08-26 15:20:30|||||||||1
1756221640000|2025-08-26 15:20:40|||||||||2
1756221650000|2025-08-26 15:20:50|||||||||1
1756221680000|2025-08-26 15:21:20|||||||||20
1756221690000|2025-08-26 15:21:30|||||||||2
1756221740000|2025-08-26 15:22:20|||||||||3
1756221760000|2025-08-26 15:22:40|||||||||3
1756221790000|2025-08-26 15:23:10|||||||||1
1756221800000|2025-08-26 15:23:20|||||||||1
1756221810000|2025-08-26 15:23:30|||||||||1
1756221850000|2025-08-26 15:24:10|||||||||11
1756221860000|2025-08-26 15:24:20|||||||||3
1756221870000|2025-08-26 15:24:30|||||||||16
1756221880000|2025-08-26 15:24:40|||||||||1
1756221900000|2025-08-26 15:25:00|||||||||1
1756221910000|2025-08-26 15:25:10|||||||||34
1756221950000|2025-08-26 15:25:50|||||||||1
1756221970000|2025-08-26 15:26:10|||||||||4
1756222000000|2025-08-26 15:26:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|136
1756222010000|2025-08-26 15:26:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|5
1756222020000|2025-08-26 15:27:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1756222030000|2025-08-26 15:27:10|17.7|17.54|17.7|17.54|17.7|17.54|17.69|17.53|3
1756222040000|2025-08-26 15:27:20|||||||||1
1756222060000|2025-08-26 15:27:40|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|65
1756222070000|2025-08-26 15:27:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|3
1756222080000|2025-08-26 15:28:00|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|2
1756222090000|2025-08-26 15:28:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|7
1756222110000|2025-08-26 15:28:30|17.7|17.54|17.7|17.54|17.7|17.54|17.69|17.53|4
1756222130000|2025-08-26 15:28:50|||||||||5
1756222160000|2025-08-26 15:29:20|||||||||1
1756222190000|2025-08-26 15:29:50|||||||||5
1756222200000|2025-08-26 15:30:00|||||||||1
1756222230000|2025-08-26 15:30:30|||||||||1
1756222260000|2025-08-26 15:31:00|||||||||1
1756222270000|2025-08-26 15:31:10|||||||||2
1756222280000|2025-08-26 15:31:20|||||||||1
1756222310000|2025-08-26 15:31:50|||||||||1
1756222320000|2025-08-26 15:32:00|||||||||4
1756222330000|2025-08-26 15:32:10|||||||||1
1756222360000|2025-08-26 15:32:40|||||||||1
1756222370000|2025-08-26 15:32:50|||||||||4
1756222400000|2025-08-26 15:33:20|||||||||1
1756222410000|2025-08-26 15:33:30|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|1
1756222420000|2025-08-26 15:33:40|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|0
1756222430000|2025-08-26 15:33:50|||||||||2
1756222460000|2025-08-26 15:34:20|||||||||1
1756222470000|2025-08-26 15:34:30|||||||||2
1756222480000|2025-08-26 15:34:40|||||||||4
1756222500000|2025-08-26 15:35:00|||||||||1
1756222510000|2025-08-26 15:35:10|||||||||1
1756222530000|2025-08-26 15:35:30|||||||||21
1756222540000|2025-08-26 15:35:40|||||||||1
1756222550000|2025-08-26 15:35:50|||||||||1
1756222560000|2025-08-26 15:36:00|||||||||5
1756222570000|2025-08-26 15:36:10|||||||||6
1756222590000|2025-08-26 15:36:30|||||||||1
1756222600000|2025-08-26 15:36:40|||||||||3
1756222610000|2025-08-26 15:36:50|||||||||1
1756222620000|2025-08-26 15:37:00|||||||||3
1756222630000|2025-08-26 15:37:10|||||||||1
1756222640000|2025-08-26 15:37:20|||||||||2
1756222650000|2025-08-26 15:37:30|||||||||3
1756222670000|2025-08-26 15:37:50|||||||||4
1756222690000|2025-08-26 15:38:10|||||||||1
1756222700000|2025-08-26 15:38:20|||||||||2
1756222710000|2025-08-26 15:38:30|||||||||3
1756222750000|2025-08-26 15:39:10|||||||||1
1756222760000|2025-08-26 15:39:20|||||||||1
1756222780000|2025-08-26 15:39:40|||||||||26
1756222790000|2025-08-26 15:39:50|||||||||2
1756222800000|2025-08-26 15:40:00|||||||||32
1756222810000|2025-08-26 15:40:10|||||||||1
1756222830000|2025-08-26 15:40:30|||||||||3
1756222840000|2025-08-26 15:40:40|||||||||1
1756222880000|2025-08-26 15:41:20|||||||||1
1756222920000|2025-08-26 15:42:00|||||||||1
1756222950000|2025-08-26 15:42:30|||||||||4
1756222970000|2025-08-26 15:42:50|||||||||3
1756222980000|2025-08-26 15:43:00|||||||||1
1756222990000|2025-08-26 15:43:10|||||||||1
1756223000000|2025-08-26 15:43:20|||||||||2
1756223030000|2025-08-26 15:43:50|||||||||2
1756223040000|2025-08-26 15:44:00|||||||||1
1756223050000|2025-08-26 15:44:10|||||||||1
1756223080000|2025-08-26 15:44:40|||||||||6
1756223090000|2025-08-26 15:44:50|||||||||2
1756223100000|2025-08-26 15:45:00|||||||||36
1756223120000|2025-08-26 15:45:20|||||||||1
1756223130000|2025-08-26 15:45:30|||||||||1
1756223150000|2025-08-26 15:45:50|||||||||1
1756223160000|2025-08-26 15:46:00|||||||||1
1756223170000|2025-08-26 15:46:10|||||||||5
1756223180000|2025-08-26 15:46:20|||||||||3
1756223200000|2025-08-26 15:46:40|||||||||3
1756223210000|2025-08-26 15:46:50|||||||||2
1756223230000|2025-08-26 15:47:10|||||||||5
1756223240000|2025-08-26 15:47:20|||||||||1
1756223260000|2025-08-26 15:47:40|||||||||19
1756223270000|2025-08-26 15:47:50|||||||||6
1756223280000|2025-08-26 15:48:00|||||||||3
1756223300000|2025-08-26 15:48:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|198
1756223310000|2025-08-26 15:48:30|||||||||15
1756223320000|2025-08-26 15:48:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|42
1756223360000|2025-08-26 15:49:20|||||||||1
1756223380000|2025-08-26 15:49:40|||||||||1
1756223420000|2025-08-26 15:50:20|||||||||1
1756223440000|2025-08-26 15:50:40|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|79
1756223470000|2025-08-26 15:51:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1756223480000|2025-08-26 15:51:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|73
1756223530000|2025-08-26 15:52:10|||||||||1
1756223550000|2025-08-26 15:52:30|||||||||1
1756223570000|2025-08-26 15:52:50|||||||||1
1756223580000|2025-08-26 15:53:00|||||||||2
1756223610000|2025-08-26 15:53:30|||||||||1
1756223620000|2025-08-26 15:53:40|||||||||1
1756223660000|2025-08-26 15:54:20|||||||||15
1756223700000|2025-08-26 15:55:00|||||||||1
1756223710000|2025-08-26 15:55:10|||||||||1
1756223740000|2025-08-26 15:55:40|||||||||2
1756223750000|2025-08-26 15:55:50|||||||||1
1756223770000|2025-08-26 15:56:10|||||||||5
1756223800000|2025-08-26 15:56:40|||||||||2
1756223810000|2025-08-26 15:56:50|||||||||1
1756223830000|2025-08-26 15:57:10|||||||||3
1756223850000|2025-08-26 15:57:30|||||||||1
1756223870000|2025-08-26 15:57:50|||||||||39
1756223900000|2025-08-26 15:58:20|||||||||3
1756223940000|2025-08-26 15:59:00|||||||||3
1756223970000|2025-08-26 15:59:30|||||||||1
1756223990000|2025-08-26 15:59:50|||||||||4
1756224000000|2025-08-26 16:00:00|||||||||6
1756224010000|2025-08-26 16:00:10|||||||||3
1756224030000|2025-08-26 16:00:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1756224040000|2025-08-26 16:00:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1756224080000|2025-08-26 16:01:20|||||||||3
1756224090000|2025-08-26 16:01:30|||||||||1
1756224120000|2025-08-26 16:02:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|18
1756224140000|2025-08-26 16:02:20|17.66|17.5|17.65|17.49|17.7|17.54|17.65|17.49|60
1756224150000|2025-08-26 16:02:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|7
1756224160000|2025-08-26 16:02:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|15
1756224170000|2025-08-26 16:02:50|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|9
1756224190000|2025-08-26 16:03:10|||||||||8
1756224240000|2025-08-26 16:04:00|||||||||1
1756224280000|2025-08-26 16:04:40|||||||||1
1756224300000|2025-08-26 16:05:00|||||||||1
1756224360000|2025-08-26 16:06:00|||||||||30
1756224370000|2025-08-26 16:06:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|17
1756224380000|2025-08-26 16:06:20|17.67|17.51|17.65|17.49|17.68|17.52|17.65|17.49|9
1756224390000|2025-08-26 16:06:30|||||||||1
1756224400000|2025-08-26 16:06:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|36
1756224410000|2025-08-26 16:06:50|||||||||3
1756224420000|2025-08-26 16:07:00|||||||||28
1756224430000|2025-08-26 16:07:10|||||||||4
1756224440000|2025-08-26 16:07:20|||||||||1
1756224470000|2025-08-26 16:07:50|||||||||1
1756224480000|2025-08-26 16:08:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1756224490000|2025-08-26 16:08:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|10
1756224500000|2025-08-26 16:08:20|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|4
1756224510000|2025-08-26 16:08:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|15
1756224570000|2025-08-26 16:09:30|||||||||8
1756224580000|2025-08-26 16:09:40|||||||||2
1756224590000|2025-08-26 16:09:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|35
1756224600000|2025-08-26 16:10:00|||||||||8
1756224610000|2025-08-26 16:10:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1756224620000|2025-08-26 16:10:20|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|28
1756224650000|2025-08-26 16:10:50|||||||||3
1756224660000|2025-08-26 16:11:00|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|40
1756224690000|2025-08-26 16:11:30|||||||||4
1756224710000|2025-08-26 16:11:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|36
1756224720000|2025-08-26 16:12:00|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|1
1756224780000|2025-08-26 16:13:00|||||||||1
1756224810000|2025-08-26 16:13:30|||||||||4
1756224860000|2025-08-26 16:14:20|||||||||1
1756224890000|2025-08-26 16:14:50|||||||||9
1756224900000|2025-08-26 16:15:00|||||||||9
1756224920000|2025-08-26 16:15:20|||||||||1
1756224940000|2025-08-26 16:15:40|||||||||3
1756224950000|2025-08-26 16:15:50|||||||||42
1756224970000|2025-08-26 16:16:10|||||||||2
1756224980000|2025-08-26 16:16:20|||||||||1
1756224990000|2025-08-26 16:16:30|||||||||2
1756225000000|2025-08-26 16:16:40|||||||||17
1756225030000|2025-08-26 16:17:10|||||||||10
1756225040000|2025-08-26 16:17:20|||||||||5
1756225060000|2025-08-26 16:17:40|||||||||1
1756225090000|2025-08-26 16:18:10|||||||||34
1756225100000|2025-08-26 16:18:20|||||||||7
1756225140000|2025-08-26 16:19:00|||||||||7
1756225180000|2025-08-26 16:19:40|||||||||35
1756225200000|2025-08-26 16:20:00|||||||||2
1756225210000|2025-08-26 16:20:10|||||||||4
1756225230000|2025-08-26 16:20:30|||||||||2
1756225240000|2025-08-26 16:20:40|||||||||1
1756225270000|2025-08-26 16:21:10|||||||||1
1756225280000|2025-08-26 16:21:20|||||||||1
1756225300000|2025-08-26 16:21:40|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|20
1756225320000|2025-08-26 16:22:00|||||||||2
1756225330000|2025-08-26 16:22:10|||||||||1
1756225360000|2025-08-26 16:22:40|||||||||2
1756225370000|2025-08-26 16:22:50|||||||||2
1756225380000|2025-08-26 16:23:00|||||||||1
1756225390000|2025-08-26 16:23:10|||||||||1
1756225400000|2025-08-26 16:23:20|||||||||2
1756225410000|2025-08-26 16:23:30|||||||||23
1756225420000|2025-08-26 16:23:40|||||||||11
1756225430000|2025-08-26 16:23:50|||||||||2
1756225440000|2025-08-26 16:24:00|||||||||5
1756225450000|2025-08-26 16:24:10|||||||||2
1756225460000|2025-08-26 16:24:20|||||||||2
1756225480000|2025-08-26 16:24:40|||||||||6
1756225500000|2025-08-26 16:25:00|||||||||2
1756225510000|2025-08-26 16:25:10|||||||||6
1756225540000|2025-08-26 16:25:40|||||||||1
1756225550000|2025-08-26 16:25:50|||||||||4
1756225560000|2025-08-26 16:26:00|||||||||5
1756225570000|2025-08-26 16:26:10|||||||||1
1756225580000|2025-08-26 16:26:20|||||||||1
1756225590000|2025-08-26 16:26:30|||||||||4
1756225600000|2025-08-26 16:26:40|||||||||2
1756225620000|2025-08-26 16:27:00|||||||||2
1756225630000|2025-08-26 16:27:10|||||||||4
1756225640000|2025-08-26 16:27:20|||||||||2
1756225650000|2025-08-26 16:27:30|||||||||10
1756225670000|2025-08-26 16:27:50|||||||||2
1756225690000|2025-08-26 16:28:10|||||||||1
1756225700000|2025-08-26 16:28:20|||||||||4
1756225720000|2025-08-26 16:28:40|||||||||1
1756225730000|2025-08-26 16:28:50|||||||||30
1756225740000|2025-08-26 16:29:00|||||||||3
1756225760000|2025-08-26 16:29:20|||||||||1
1756225780000|2025-08-26 16:29:40|||||||||2
1756225790000|2025-08-26 16:29:50|||||||||8
1756225810000|2025-08-26 16:30:10|||||||||3
1756225820000|2025-08-26 16:30:20|||||||||2
1756225830000|2025-08-26 16:30:30|||||||||1
1756225840000|2025-08-26 16:30:40|||||||||22
1756225850000|2025-08-26 16:30:50|||||||||10
1756225870000|2025-08-26 16:31:10|||||||||12
1756225880000|2025-08-26 16:31:20|||||||||2
1756225890000|2025-08-26 16:31:30|||||||||14
1756225910000|2025-08-26 16:31:50|||||||||5
1756225920000|2025-08-26 16:32:00|||||||||5
1756225930000|2025-08-26 16:32:10|||||||||3
1756225940000|2025-08-26 16:32:20|||||||||3
1756225950000|2025-08-26 16:32:30|||||||||2
1756225970000|2025-08-26 16:32:50|||||||||2
1756225980000|2025-08-26 16:33:00|||||||||4
1756226000000|2025-08-26 16:33:20|||||||||1
1756226010000|2025-08-26 16:33:30|||||||||2
1756226020000|2025-08-26 16:33:40|||||||||1
1756226030000|2025-08-26 16:33:50|||||||||1
1756226040000|2025-08-26 16:34:00|||||||||1
1756226050000|2025-08-26 16:34:10|||||||||2
1756226060000|2025-08-26 16:34:20|||||||||4
1756226070000|2025-08-26 16:34:30|||||||||4
1756226080000|2025-08-26 16:34:40|||||||||8
1756226090000|2025-08-26 16:34:50|||||||||1
1756226100000|2025-08-26 16:35:00|||||||||1
1756226120000|2025-08-26 16:35:20|||||||||2
1756226140000|2025-08-26 16:35:40|||||||||2
1756226150000|2025-08-26 16:35:50|||||||||1
1756226160000|2025-08-26 16:36:00|||||||||1
1756226180000|2025-08-26 16:36:20|||||||||6
1756226190000|2025-08-26 16:36:30|||||||||3
1756226200000|2025-08-26 16:36:40|||||||||3
1756226210000|2025-08-26 16:36:50|||||||||2
1756226230000|2025-08-26 16:37:10|||||||||1
1756226240000|2025-08-26 16:37:20|||||||||4
1756226250000|2025-08-26 16:37:30|||||||||2
1756226260000|2025-08-26 16:37:40|||||||||2
1756226270000|2025-08-26 16:37:50|||||||||1
1756226280000|2025-08-26 16:38:00|||||||||1
1756226290000|2025-08-26 16:38:10|||||||||3
1756226300000|2025-08-26 16:38:20|||||||||4
1756226320000|2025-08-26 16:38:40|||||||||1
1756226330000|2025-08-26 16:38:50|||||||||21
1756226340000|2025-08-26 16:39:00|||||||||3
1756226350000|2025-08-26 16:39:10|||||||||1
1756226360000|2025-08-26 16:39:20|||||||||1
1756226370000|2025-08-26 16:39:30|||||||||1
1756226380000|2025-08-26 16:39:40|||||||||2
1756226390000|2025-08-26 16:39:50|||||||||2
1756226400000|2025-08-26 16:40:00|||||||||3
1756226410000|2025-08-26 16:40:10|||||||||2
1756226420000|2025-08-26 16:40:20|||||||||3
1756226430000|2025-08-26 16:40:30|||||||||2
1756226440000|2025-08-26 16:40:40|||||||||1
1756226470000|2025-08-26 16:41:10|||||||||2
1756226490000|2025-08-26 16:41:30|||||||||1
1756226510000|2025-08-26 16:41:50|||||||||21
1756226520000|2025-08-26 16:42:00|||||||||1
1756226540000|2025-08-26 16:42:20|||||||||39
1756226560000|2025-08-26 16:42:40|||||||||4
1756226580000|2025-08-26 16:43:00|||||||||1
1756226590000|2025-08-26 16:43:10|||||||||1
1756226600000|2025-08-26 16:43:20|||||||||1
1756226610000|2025-08-26 16:43:30|||||||||1
1756226630000|2025-08-26 16:43:50|||||||||1
1756226650000|2025-08-26 16:44:10|||||||||6
1756226660000|2025-08-26 16:44:20|||||||||1
1756226680000|2025-08-26 16:44:40|||||||||1
1756226690000|2025-08-26 16:44:50|||||||||7
1756226700000|2025-08-26 16:45:00|||||||||27
1756226720000|2025-08-26 16:45:20|||||||||1
1756226730000|2025-08-26 16:45:30|||||||||1
1756226740000|2025-08-26 16:45:40|||||||||25
1756226750000|2025-08-26 16:45:50|||||||||2
1756226760000|2025-08-26 16:46:00|||||||||2
1756226770000|2025-08-26 16:46:10|||||||||6
1756226790000|2025-08-26 16:46:30|||||||||7
1756226800000|2025-08-26 16:46:40|||||||||1
1756226820000|2025-08-26 16:47:00|||||||||1
1756226830000|2025-08-26 16:47:10|||||||||1
1756226840000|2025-08-26 16:47:20|||||||||1
1756226860000|2025-08-26 16:47:40|||||||||1
1756226870000|2025-08-26 16:47:50|||||||||2
1756226880000|2025-08-26 16:48:00|||||||||1
1756226890000|2025-08-26 16:48:10|||||||||6
1756226910000|2025-08-26 16:48:30|||||||||2
1756226920000|2025-08-26 16:48:40|||||||||19
1756226930000|2025-08-26 16:48:50|||||||||1
1756226940000|2025-08-26 16:49:00|||||||||1
1756226960000|2025-08-26 16:49:20|||||||||1
1756226980000|2025-08-26 16:49:40|||||||||2
1756227000000|2025-08-26 16:50:00|||||||||1
1756227010000|2025-08-26 16:50:10|||||||||3
1756227020000|2025-08-26 16:50:20|||||||||2
1756227040000|2025-08-26 16:50:40|||||||||1
1756227050000|2025-08-26 16:50:50|||||||||2
1756227070000|2025-08-26 16:51:10|||||||||2
1756227100000|2025-08-26 16:51:40|||||||||1
1756227110000|2025-08-26 16:51:50|||||||||7
1756227120000|2025-08-26 16:52:00|||||||||2
1756227130000|2025-08-26 16:52:10|||||||||1
1756227140000|2025-08-26 16:52:20|||||||||4
1756227150000|2025-08-26 16:52:30|||||||||2
1756227160000|2025-08-26 16:52:40|||||||||5
1756227170000|2025-08-26 16:52:50|||||||||1
1756227190000|2025-08-26 16:53:10|||||||||1
1756227210000|2025-08-26 16:53:30|||||||||2
1756227230000|2025-08-26 16:53:50|||||||||4
1756227240000|2025-08-26 16:54:00|||||||||51
1756227250000|2025-08-26 16:54:10|||||||||2
1756227280000|2025-08-26 16:54:40|||||||||1
1756227290000|2025-08-26 16:54:50|||||||||1
1756227300000|2025-08-26 16:55:00|||||||||1
1756227310000|2025-08-26 16:55:10|||||||||1
1756227330000|2025-08-26 16:55:30|||||||||1
1756227340000|2025-08-26 16:55:40|||||||||2
1756227350000|2025-08-26 16:55:50|||||||||3
1756227360000|2025-08-26 16:56:00|||||||||1
1756227370000|2025-08-26 16:56:10|||||||||4
1756227380000|2025-08-26 16:56:20|||||||||6
1756227390000|2025-08-26 16:56:30|||||||||2
1756227410000|2025-08-26 16:56:50|||||||||4
1756227420000|2025-08-26 16:57:00|||||||||3
1756227430000|2025-08-26 16:57:10|||||||||4
1756227440000|2025-08-26 16:57:20|||||||||23
1756227450000|2025-08-26 16:57:30|||||||||7
1756227470000|2025-08-26 16:57:50|||||||||1
1756227480000|2025-08-26 16:58:00|||||||||3
1756227490000|2025-08-26 16:58:10|||||||||11
1756227500000|2025-08-26 16:58:20|||||||||3
1756227510000|2025-08-26 16:58:30|||||||||4
1756227520000|2025-08-26 16:58:40|||||||||7
1756227530000|2025-08-26 16:58:50|||||||||18
1756227540000|2025-08-26 16:59:00|||||||||26
1756227560000|2025-08-26 16:59:20|||||||||4
1756227570000|2025-08-26 16:59:30|||||||||1
1756227580000|2025-08-26 16:59:40|||||||||1
1756227590000|2025-08-26 16:59:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|48
1756227600000|2025-08-26 17:00:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|54
1756227610000|2025-08-26 17:00:10|||||||||4
1756227620000|2025-08-26 17:00:20|||||||||1
1756227630000|2025-08-26 17:00:30|||||||||1
1756227640000|2025-08-26 17:00:40|||||||||2
1756227650000|2025-08-26 17:00:50|||||||||4
1756227660000|2025-08-26 17:01:00|||||||||1
1756227670000|2025-08-26 17:01:10|||||||||2
1756227680000|2025-08-26 17:01:20|||||||||1
1756227700000|2025-08-26 17:01:40|||||||||2
1756227720000|2025-08-26 17:02:00|||||||||5
1756227730000|2025-08-26 17:02:10|||||||||1
1756227750000|2025-08-26 17:02:30|||||||||1
1756227760000|2025-08-26 17:02:40|||||||||1
1756227770000|2025-08-26 17:02:50|||||||||5
1756227800000|2025-08-26 17:03:20|||||||||1
1756227810000|2025-08-26 17:03:30|||||||||2
1756227820000|2025-08-26 17:03:40|||||||||1
1756227830000|2025-08-26 17:03:50|||||||||2
1756227840000|2025-08-26 17:04:00|||||||||1
1756227850000|2025-08-26 17:04:10|||||||||5
1756227860000|2025-08-26 17:04:20|||||||||7
1756227880000|2025-08-26 17:04:40|||||||||1
1756227890000|2025-08-26 17:04:50|||||||||5
1756227900000|2025-08-26 17:05:00|||||||||2
1756227910000|2025-08-26 17:05:10|||||||||1
1756227920000|2025-08-26 17:05:20|||||||||4
1756227940000|2025-08-26 17:05:40|||||||||1
1756227950000|2025-08-26 17:05:50|||||||||2
1756227960000|2025-08-26 17:06:00|||||||||5
1756227970000|2025-08-26 17:06:10|||||||||2
1756227980000|2025-08-26 17:06:20|||||||||2
1756227990000|2025-08-26 17:06:30|||||||||5
1756228000000|2025-08-26 17:06:40|||||||||2
1756228020000|2025-08-26 17:07:00|||||||||2
1756228030000|2025-08-26 17:07:10|||||||||1
1756228040000|2025-08-26 17:07:20|||||||||32
1756228050000|2025-08-26 17:07:30|||||||||1
1756228060000|2025-08-26 17:07:40|||||||||1
1756228070000|2025-08-26 17:07:50|||||||||7
1756228080000|2025-08-26 17:08:00|||||||||2
1756228100000|2025-08-26 17:08:20|||||||||1
1756228110000|2025-08-26 17:08:30|||||||||4
1756228120000|2025-08-26 17:08:40|||||||||3
1756228130000|2025-08-26 17:08:50|||||||||1
1756228140000|2025-08-26 17:09:00|||||||||1
1756228150000|2025-08-26 17:09:10|||||||||5
1756228160000|2025-08-26 17:09:20|||||||||1
1756228170000|2025-08-26 17:09:30|||||||||1
1756228180000|2025-08-26 17:09:40|||||||||1
1756228200000|2025-08-26 17:10:00|||||||||1
1756228220000|2025-08-26 17:10:20|||||||||3
1756228230000|2025-08-26 17:10:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|35
1756228240000|2025-08-26 17:10:40|||||||||13
1756228260000|2025-08-26 17:11:00|||||||||35
1756228270000|2025-08-26 17:11:10|||||||||1
1756228280000|2025-08-26 17:11:20|||||||||1
1756228310000|2025-08-26 17:11:50|||||||||2
1756228320000|2025-08-26 17:12:00|||||||||10
1756228350000|2025-08-26 17:12:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|100
1756228360000|2025-08-26 17:12:40|||||||||8
1756228380000|2025-08-26 17:13:00|||||||||10
1756228400000|2025-08-26 17:13:20|||||||||16
1756228410000|2025-08-26 17:13:30|||||||||1
1756228420000|2025-08-26 17:13:40|||||||||14
1756228450000|2025-08-26 17:14:10|||||||||2
1756228470000|2025-08-26 17:14:30|||||||||1
1756228490000|2025-08-26 17:14:50|||||||||4
1756228500000|2025-08-26 17:15:00|||||||||3
1756228530000|2025-08-26 17:15:30|||||||||2
1756228540000|2025-08-26 17:15:40|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|80
1756228550000|2025-08-26 17:15:50|||||||||6
1756228570000|2025-08-26 17:16:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1756228580000|2025-08-26 17:16:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1756228590000|2025-08-26 17:16:30|||||||||5
1756228660000|2025-08-26 17:17:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756228670000|2025-08-26 17:17:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1756228690000|2025-08-26 17:18:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|72
1756228700000|2025-08-26 17:18:20|||||||||1
1756228710000|2025-08-26 17:18:30|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|27
1756228740000|2025-08-26 17:19:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1756228770000|2025-08-26 17:19:30|||||||||4
1756228790000|2025-08-26 17:19:50|||||||||6
1756228850000|2025-08-26 17:20:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1756228860000|2025-08-26 17:21:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1756228870000|2025-08-26 17:21:10|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|2
1756228880000|2025-08-26 17:21:20|||||||||30
1756228930000|2025-08-26 17:22:10|||||||||1
1756229000000|2025-08-26 17:23:20|||||||||1
1756229010000|2025-08-26 17:23:30|||||||||6
1756229040000|2025-08-26 17:24:00|||||||||1
1756229060000|2025-08-26 17:24:20|||||||||4
1756229090000|2025-08-26 17:24:50|||||||||4
1756229120000|2025-08-26 17:25:20|||||||||3
1756229140000|2025-08-26 17:25:40|||||||||1
1756229150000|2025-08-26 17:25:50|||||||||5
1756229160000|2025-08-26 17:26:00|||||||||1
1756229190000|2025-08-26 17:26:30|||||||||5
1756229200000|2025-08-26 17:26:40|||||||||18
1756229210000|2025-08-26 17:26:50|||||||||2
1756229220000|2025-08-26 17:27:00|||||||||1
1756229230000|2025-08-26 17:27:10|||||||||54
1756229270000|2025-08-26 17:27:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|23
1756229280000|2025-08-26 17:28:00|||||||||12
1756229320000|2025-08-26 17:28:40|||||||||1
1756229340000|2025-08-26 17:29:00|||||||||6
1756229360000|2025-08-26 17:29:20|||||||||2
1756229380000|2025-08-26 17:29:40|||||||||1
1756229400000|2025-08-26 17:30:00|||||||||1
1756229410000|2025-08-26 17:30:10|||||||||7
1756229420000|2025-08-26 17:30:20|||||||||1
1756229450000|2025-08-26 17:30:50|||||||||1
1756229460000|2025-08-26 17:31:00|||||||||25
1756229470000|2025-08-26 17:31:10|||||||||24
1756229480000|2025-08-26 17:31:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|3
1756229490000|2025-08-26 17:31:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|17
1756229510000|2025-08-26 17:31:50|||||||||1
1756229570000|2025-08-26 17:32:50|||||||||15
1756229580000|2025-08-26 17:33:00|||||||||33
1756229600000|2025-08-26 17:33:20|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|37
1756229610000|2025-08-26 17:33:30|||||||||2
1756229630000|2025-08-26 17:33:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|5
1756229680000|2025-08-26 17:34:40|||||||||1
1756229690000|2025-08-26 17:34:50|||||||||2
1756229700000|2025-08-26 17:35:00|||||||||9
1756229710000|2025-08-26 17:35:10|||||||||1
1756229750000|2025-08-26 17:35:50|||||||||1
1756229790000|2025-08-26 17:36:30|||||||||1
1756229930000|2025-08-26 17:38:50|||||||||3
1756229970000|2025-08-26 17:39:30|||||||||1
1756229980000|2025-08-26 17:39:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1756229990000|2025-08-26 17:39:50|||||||||5
1756230020000|2025-08-26 17:40:20|||||||||4
1756230030000|2025-08-26 17:40:30|||||||||1
1756230040000|2025-08-26 17:40:40|||||||||2
1756230060000|2025-08-26 17:41:00|||||||||2
1756230070000|2025-08-26 17:41:10|||||||||7
1756230080000|2025-08-26 17:41:20|||||||||2
1756230090000|2025-08-26 17:41:30|||||||||1
1756230100000|2025-08-26 17:41:40|||||||||4
1756230110000|2025-08-26 17:41:50|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|1
1756230130000|2025-08-26 17:42:10|||||||||1
1756230140000|2025-08-26 17:42:20|||||||||1
1756230150000|2025-08-26 17:42:30|||||||||188
1756230170000|2025-08-26 17:42:50|||||||||5
1756230180000|2025-08-26 17:43:00|17.7|17.54|17.68|17.52|17.7|17.54|17.67|17.51|71
1756230190000|2025-08-26 17:43:10|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|29
1756230200000|2025-08-26 17:43:20|17.67|17.51|17.68|17.52|17.7|17.54|17.67|17.51|17
1756230210000|2025-08-26 17:43:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|2
1756230220000|2025-08-26 17:43:40|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|7
1756230230000|2025-08-26 17:43:50|||||||||1
1756230250000|2025-08-26 17:44:10|||||||||6
1756230260000|2025-08-26 17:44:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1756230280000|2025-08-26 17:44:40|||||||||1
1756230290000|2025-08-26 17:44:50|||||||||2
1756230300000|2025-08-26 17:45:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1756230320000|2025-08-26 17:45:20|||||||||4
1756230360000|2025-08-26 17:46:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1756230370000|2025-08-26 17:46:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|15
1756230380000|2025-08-26 17:46:20|||||||||2
1756230390000|2025-08-26 17:46:30|||||||||1
1756230400000|2025-08-26 17:46:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1756230410000|2025-08-26 17:46:50|||||||||2
1756230420000|2025-08-26 17:47:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|2
1756230430000|2025-08-26 17:47:10|||||||||2
1756230480000|2025-08-26 17:48:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|9
1756230490000|2025-08-26 17:48:10|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|5
1756230500000|2025-08-26 17:48:20|||||||||1
1756230530000|2025-08-26 17:48:50|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|6
1756230540000|2025-08-26 17:49:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|15
1756230560000|2025-08-26 17:49:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|14
1756230600000|2025-08-26 17:50:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1756230610000|2025-08-26 17:50:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|7
1756230620000|2025-08-26 17:50:20|||||||||1
1756230640000|2025-08-26 17:50:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1756230660000|2025-08-26 17:51:00|||||||||1
1756230670000|2025-08-26 17:51:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|6
1756230730000|2025-08-26 17:52:10|||||||||2
1756230750000|2025-08-26 17:52:30|||||||||15
1756230800000|2025-08-26 17:53:20|||||||||4
1756230810000|2025-08-26 17:53:30|||||||||1
1756230860000|2025-08-26 17:54:20|17.72|17.56|17.75|17.59|17.75|17.59|17.72|17.56|15
1756230870000|2025-08-26 17:54:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756230880000|2025-08-26 17:54:40|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|7
1756230890000|2025-08-26 17:54:50|17.75|17.59|17.75|17.59|17.75|17.59|17.72|17.56|11
1756230900000|2025-08-26 17:55:00|17.72|17.56|17.72|17.56|17.75|17.59|17.72|17.56|11
1756230910000|2025-08-26 17:55:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1756230920000|2025-08-26 17:55:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756230930000|2025-08-26 17:55:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|53
1756230940000|2025-08-26 17:55:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|28
1756230950000|2025-08-26 17:55:50|||||||||7
1756230960000|2025-08-26 17:56:00|||||||||2
1756230970000|2025-08-26 17:56:10|17.71|17.55|17.72|17.56|17.72|17.56|17.7|17.54|4
1756230990000|2025-08-26 17:56:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756231010000|2025-08-26 17:56:50|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1756231020000|2025-08-26 17:57:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1756231110000|2025-08-26 17:58:30|||||||||4
1756231170000|2025-08-26 17:59:30|||||||||13
1756231190000|2025-08-26 17:59:50|||||||||9
1756231200000|2025-08-26 18:00:00|||||||||1
1756231210000|2025-08-26 18:00:10|||||||||1
1756231220000|2025-08-26 18:00:20|||||||||4
1756231230000|2025-08-26 18:00:30|||||||||6
1756231240000|2025-08-26 18:00:40|||||||||1
1756231250000|2025-08-26 18:00:50|||||||||1
1756231270000|2025-08-26 18:01:10|||||||||17
1756231290000|2025-08-26 18:01:30|||||||||1
1756231300000|2025-08-26 18:01:40|||||||||5
1756231320000|2025-08-26 18:02:00|||||||||1
1756231330000|2025-08-26 18:02:10|||||||||1
1756231360000|2025-08-26 18:02:40|||||||||5
1756231370000|2025-08-26 18:02:50|||||||||2
1756231390000|2025-08-26 18:03:10|||||||||4
1756231430000|2025-08-26 18:03:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|96
1756231440000|2025-08-26 18:04:00|||||||||2
1756231450000|2025-08-26 18:04:10|||||||||2
1756231470000|2025-08-26 18:04:30|||||||||1
1756231500000|2025-08-26 18:05:00|||||||||4
1756231520000|2025-08-26 18:05:20|||||||||34
1756231530000|2025-08-26 18:05:30|||||||||1
1756231540000|2025-08-26 18:05:40|||||||||1
1756231550000|2025-08-26 18:05:50|||||||||1
1756231560000|2025-08-26 18:06:00|||||||||3
1756231570000|2025-08-26 18:06:10|||||||||1
1756231580000|2025-08-26 18:06:20|||||||||4
1756231590000|2025-08-26 18:06:30|||||||||2
1756231610000|2025-08-26 18:06:50|||||||||2
1756231620000|2025-08-26 18:07:00|||||||||32
1756231640000|2025-08-26 18:07:20|||||||||2
1756231650000|2025-08-26 18:07:30|||||||||1
1756231660000|2025-08-26 18:07:40|||||||||3
1756231670000|2025-08-26 18:07:50|||||||||1
1756231680000|2025-08-26 18:08:00|||||||||3
1756231710000|2025-08-26 18:08:30|||||||||1
1756231720000|2025-08-26 18:08:40|||||||||4
1756231730000|2025-08-26 18:08:50|||||||||1
1756231760000|2025-08-26 18:09:20|||||||||1
1756231780000|2025-08-26 18:09:40|||||||||98
1756231790000|2025-08-26 18:09:50|||||||||1
1756231820000|2025-08-26 18:10:20|||||||||2
1756231830000|2025-08-26 18:10:30|||||||||1
1756231840000|2025-08-26 18:10:40|||||||||1
1756231860000|2025-08-26 18:11:00|||||||||2
1756231880000|2025-08-26 18:11:20|||||||||5
1756231890000|2025-08-26 18:11:30|||||||||29
1756231900000|2025-08-26 18:11:40|||||||||1
1756231920000|2025-08-26 18:12:00|||||||||1
1756231940000|2025-08-26 18:12:20|||||||||1
1756231970000|2025-08-26 18:12:50|||||||||2
1756231980000|2025-08-26 18:13:00|||||||||5
1756232010000|2025-08-26 18:13:30|||||||||3
1756232020000|2025-08-26 18:13:40|||||||||6
1756232030000|2025-08-26 18:13:50|||||||||1
1756232040000|2025-08-26 18:14:00|||||||||4
1756232050000|2025-08-26 18:14:10|||||||||1
1756232080000|2025-08-26 18:14:40|||||||||2
1756232100000|2025-08-26 18:15:00|||||||||2
1756232110000|2025-08-26 18:15:10|||||||||2
1756232120000|2025-08-26 18:15:20|||||||||1
1756232150000|2025-08-26 18:15:50|||||||||3
1756232170000|2025-08-26 18:16:10|||||||||2
1756232190000|2025-08-26 18:16:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|48
1756232210000|2025-08-26 18:16:50|||||||||1
1756232230000|2025-08-26 18:17:10|||||||||4
1756232240000|2025-08-26 18:17:20|||||||||1
1756232250000|2025-08-26 18:17:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1756232260000|2025-08-26 18:17:40|||||||||3
1756232280000|2025-08-26 18:18:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756232290000|2025-08-26 18:18:10|||||||||2
1756232300000|2025-08-26 18:18:20|||||||||2
1756232320000|2025-08-26 18:18:40|||||||||1
1756232340000|2025-08-26 18:19:00|||||||||2
1756232350000|2025-08-26 18:19:10|||||||||2
1756232370000|2025-08-26 18:19:30|||||||||1
1756232380000|2025-08-26 18:19:40|||||||||1
1756232400000|2025-08-26 18:20:00|||||||||2
1756232410000|2025-08-26 18:20:10|||||||||3
1756232430000|2025-08-26 18:20:30|||||||||30
1756232440000|2025-08-26 18:20:40|||||||||1
1756232470000|2025-08-26 18:21:10|||||||||2
1756232480000|2025-08-26 18:21:20|||||||||2
1756232510000|2025-08-26 18:21:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1756232520000|2025-08-26 18:22:00|||||||||1
1756232530000|2025-08-26 18:22:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|3
1756232540000|2025-08-26 18:22:20|||||||||3
1756232550000|2025-08-26 18:22:30|||||||||1
1756232560000|2025-08-26 18:22:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|112
1756232590000|2025-08-26 18:23:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1756232600000|2025-08-26 18:23:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1756232620000|2025-08-26 18:23:40|||||||||2
1756232630000|2025-08-26 18:23:50|||||||||1
1756232640000|2025-08-26 18:24:00|||||||||3
1756232650000|2025-08-26 18:24:10|||||||||6
1756232660000|2025-08-26 18:24:20|||||||||2
1756232670000|2025-08-26 18:24:30|||||||||2
1756232700000|2025-08-26 18:25:00|||||||||2
1756232710000|2025-08-26 18:25:10|||||||||5
1756232720000|2025-08-26 18:25:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1756232730000|2025-08-26 18:25:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1756232740000|2025-08-26 18:25:40|||||||||1
1756232750000|2025-08-26 18:25:50|||||||||4
1756232770000|2025-08-26 18:26:10|||||||||2
1756232780000|2025-08-26 18:26:20|||||||||3
1756232800000|2025-08-26 18:26:40|||||||||2
1756232810000|2025-08-26 18:26:50|||||||||2
1756232820000|2025-08-26 18:27:00|||||||||7
1756232840000|2025-08-26 18:27:20|||||||||3
1756232850000|2025-08-26 18:27:30|||||||||2
1756232860000|2025-08-26 18:27:40|||||||||1
1756232870000|2025-08-26 18:27:50|||||||||6
1756232880000|2025-08-26 18:28:00|||||||||1
1756232890000|2025-08-26 18:28:10|||||||||3
1756232900000|2025-08-26 18:28:20|||||||||4
1756232910000|2025-08-26 18:28:30|||||||||1
1756232930000|2025-08-26 18:28:50|||||||||6
1756232950000|2025-08-26 18:29:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|5
1756232960000|2025-08-26 18:29:20|||||||||2
1756232970000|2025-08-26 18:29:30|||||||||4
1756232990000|2025-08-26 18:29:50|||||||||9
1756233000000|2025-08-26 18:30:00|||||||||29
1756233010000|2025-08-26 18:30:10|||||||||20
1756233020000|2025-08-26 18:30:20|||||||||23
1756233030000|2025-08-26 18:30:30|||||||||1
1756233050000|2025-08-26 18:30:50|||||||||5
1756233060000|2025-08-26 18:31:00|||||||||1
1756233070000|2025-08-26 18:31:10|||||||||1
1756233080000|2025-08-26 18:31:20|||||||||6
1756233090000|2025-08-26 18:31:30|||||||||1
1756233100000|2025-08-26 18:31:40|||||||||1
1756233120000|2025-08-26 18:32:00|||||||||4
1756233130000|2025-08-26 18:32:10|||||||||1
1756233140000|2025-08-26 18:32:20|||||||||3
1756233150000|2025-08-26 18:32:30|||||||||2
1756233160000|2025-08-26 18:32:40|||||||||27
1756233180000|2025-08-26 18:33:00|||||||||1
1756233200000|2025-08-26 18:33:20|||||||||3
1756233210000|2025-08-26 18:33:30|||||||||1
1756233220000|2025-08-26 18:33:40|||||||||1
1756233230000|2025-08-26 18:33:50|||||||||4
1756233240000|2025-08-26 18:34:00|||||||||1
1756233260000|2025-08-26 18:34:20|||||||||2
1756233270000|2025-08-26 18:34:30|||||||||4
1756233280000|2025-08-26 18:34:40|||||||||1
1756233310000|2025-08-26 18:35:10|||||||||2
1756233320000|2025-08-26 18:35:20|||||||||5
1756233330000|2025-08-26 18:35:30|||||||||1
1756233340000|2025-08-26 18:35:40|||||||||2
1756233350000|2025-08-26 18:35:50|||||||||1
1756233360000|2025-08-26 18:36:00|||||||||1
1756233380000|2025-08-26 18:36:20|||||||||4
1756233390000|2025-08-26 18:36:30|||||||||1
1756233400000|2025-08-26 18:36:40|||||||||2
1756233410000|2025-08-26 18:36:50|||||||||2
1756233420000|2025-08-26 18:37:00|||||||||3
1756233430000|2025-08-26 18:37:10|||||||||30
1756233440000|2025-08-26 18:37:20|||||||||1
1756233450000|2025-08-26 18:37:30|||||||||8
1756233460000|2025-08-26 18:37:40|||||||||2
1756233470000|2025-08-26 18:37:50|||||||||3
1756233480000|2025-08-26 18:38:00|||||||||3
1756233490000|2025-08-26 18:38:10|||||||||2
1756233500000|2025-08-26 18:38:20|||||||||1
1756233510000|2025-08-26 18:38:30|||||||||4
1756233520000|2025-08-26 18:38:40|||||||||1
1756233530000|2025-08-26 18:38:50|||||||||5
1756233540000|2025-08-26 18:39:00|||||||||1
1756233550000|2025-08-26 18:39:10|||||||||1
1756233560000|2025-08-26 18:39:20|||||||||4
1756233570000|2025-08-26 18:39:30|||||||||4
1756233580000|2025-08-26 18:39:40|||||||||1
1756233590000|2025-08-26 18:39:50|||||||||1
1756233600000|2025-08-26 18:40:00|||||||||6
1756233610000|2025-08-26 18:40:10|||||||||1
1756233620000|2025-08-26 18:40:20|||||||||2
1756233630000|2025-08-26 18:40:30|||||||||2
1756233640000|2025-08-26 18:40:40|||||||||5
1756233650000|2025-08-26 18:40:50|||||||||2
1756233660000|2025-08-26 18:41:00|||||||||1
1756233670000|2025-08-26 18:41:10|||||||||3
1756233690000|2025-08-26 18:41:30|||||||||2
1756233700000|2025-08-26 18:41:40|||||||||3
1756233710000|2025-08-26 18:41:50|||||||||2
1756233720000|2025-08-26 18:42:00|||||||||4
1756233730000|2025-08-26 18:42:10|||||||||1
1756233740000|2025-08-26 18:42:20|||||||||2
1756233750000|2025-08-26 18:42:30|||||||||5
1756233760000|2025-08-26 18:42:40|||||||||4
1756233770000|2025-08-26 18:42:50|||||||||5
1756233780000|2025-08-26 18:43:00|||||||||4
1756233790000|2025-08-26 18:43:10|||||||||2
1756233800000|2025-08-26 18:43:20|||||||||4
1756233810000|2025-08-26 18:43:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1756233820000|2025-08-26 18:43:40|||||||||2
1756233830000|2025-08-26 18:43:50|||||||||1
1756233840000|2025-08-26 18:44:00|||||||||1
1756233850000|2025-08-26 18:44:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1756233860000|2025-08-26 18:44:20|||||||||7
1756233870000|2025-08-26 18:44:30|||||||||19
1756233880000|2025-08-26 18:44:40|||||||||2
1756233890000|2025-08-26 18:44:50|||||||||4
1756233900000|2025-08-26 18:45:00|||||||||51
1756233920000|2025-08-26 18:45:20|||||||||3
1756233930000|2025-08-26 18:45:30|||||||||3
1756233940000|2025-08-26 18:45:40|||||||||1
1756233950000|2025-08-26 18:45:50|||||||||3
1756233960000|2025-08-26 18:46:00|||||||||1
1756233970000|2025-08-26 18:46:10|||||||||2
1756233980000|2025-08-26 18:46:20|||||||||1
1756233990000|2025-08-26 18:46:30|||||||||7
1756234000000|2025-08-26 18:46:40|||||||||3
1756234020000|2025-08-26 18:47:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|1
1756234030000|2025-08-26 18:47:10|||||||||1
1756234050000|2025-08-26 18:47:30|||||||||2
1756234060000|2025-08-26 18:47:40|||||||||1
1756234070000|2025-08-26 18:47:50|||||||||1
1756234080000|2025-08-26 18:48:00|||||||||6
1756234090000|2025-08-26 18:48:10|||||||||1
1756234100000|2025-08-26 18:48:20|||||||||3
1756234110000|2025-08-26 18:48:30|||||||||1
1756234120000|2025-08-26 18:48:40|||||||||5
1756234140000|2025-08-26 18:49:00|||||||||9
1756234180000|2025-08-26 18:49:40|||||||||5
1756234190000|2025-08-26 18:49:50|||||||||4
1756234200000|2025-08-26 18:50:00|||||||||4
1756234210000|2025-08-26 18:50:10|||||||||16
1756234220000|2025-08-26 18:50:20|||||||||14
1756234240000|2025-08-26 18:50:40|||||||||4
1756234250000|2025-08-26 18:50:50|||||||||4
1756234260000|2025-08-26 18:51:00|||||||||2
1756234270000|2025-08-26 18:51:10|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|103
1756234280000|2025-08-26 18:51:20|||||||||9
1756234300000|2025-08-26 18:51:40|||||||||3
1756234310000|2025-08-26 18:51:50|||||||||1
1756234320000|2025-08-26 18:52:00|||||||||2
1756234340000|2025-08-26 18:52:20|||||||||1
1756234350000|2025-08-26 18:52:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1756234360000|2025-08-26 18:52:40|||||||||3
1756234380000|2025-08-26 18:53:00|||||||||2
1756234390000|2025-08-26 18:53:10|||||||||2
1756234400000|2025-08-26 18:53:20|||||||||2
1756234410000|2025-08-26 18:53:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|8
1756234420000|2025-08-26 18:53:40|||||||||3
1756234430000|2025-08-26 18:53:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1756234440000|2025-08-26 18:54:00|||||||||19
1756234460000|2025-08-26 18:54:20|||||||||2
1756234470000|2025-08-26 18:54:30|||||||||1
1756234480000|2025-08-26 18:54:40|||||||||2
1756234490000|2025-08-26 18:54:50|||||||||1
1756234500000|2025-08-26 18:55:00|||||||||2
1756234510000|2025-08-26 18:55:10|||||||||6
1756234520000|2025-08-26 18:55:20|||||||||5
1756234540000|2025-08-26 18:55:40|||||||||3
1756234560000|2025-08-26 18:56:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|39
1756234570000|2025-08-26 18:56:10|||||||||15
1756234580000|2025-08-26 18:56:20|||||||||1
1756234600000|2025-08-26 18:56:40|||||||||2
1756234610000|2025-08-26 18:56:50|||||||||37
1756234620000|2025-08-26 18:57:00|||||||||4
1756234630000|2025-08-26 18:57:10|||||||||10
1756234650000|2025-08-26 18:57:30|||||||||59
1756234660000|2025-08-26 18:57:40|||||||||3
1756234670000|2025-08-26 18:57:50|||||||||1
1756234690000|2025-08-26 18:58:10|||||||||1
1756234720000|2025-08-26 18:58:40|||||||||1
1756234730000|2025-08-26 18:58:50|||||||||2
1756234750000|2025-08-26 18:59:10|||||||||1
1756234760000|2025-08-26 18:59:20|||||||||3
1756234790000|2025-08-26 18:59:50|||||||||18
1756234800000|2025-08-26 19:00:00|||||||||3
1756234810000|2025-08-26 19:00:10|||||||||3
1756234830000|2025-08-26 19:00:30|||||||||2
1756234840000|2025-08-26 19:00:40|||||||||5
1756234850000|2025-08-26 19:00:50|||||||||130
1756234860000|2025-08-26 19:01:00|||||||||13
1756234870000|2025-08-26 19:01:10|||||||||2
1756234880000|2025-08-26 19:01:20|||||||||2
1756234890000|2025-08-26 19:01:30|||||||||2
1756234900000|2025-08-26 19:01:40|||||||||7
1756234910000|2025-08-26 19:01:50|||||||||3
1756234920000|2025-08-26 19:02:00|||||||||1
1756234930000|2025-08-26 19:02:10|||||||||5
1756234940000|2025-08-26 19:02:20|||||||||2
1756234950000|2025-08-26 19:02:30|||||||||2
1756234960000|2025-08-26 19:02:40|||||||||5
1756234970000|2025-08-26 19:02:50|||||||||30
1756234980000|2025-08-26 19:03:00|||||||||43
1756234990000|2025-08-26 19:03:10|||||||||2
1756235000000|2025-08-26 19:03:20|||||||||1
1756235010000|2025-08-26 19:03:30|||||||||3
1756235020000|2025-08-26 19:03:40|||||||||4
1756235030000|2025-08-26 19:03:50|||||||||3
1756235040000|2025-08-26 19:04:00|||||||||3
1756235050000|2025-08-26 19:04:10|||||||||2
1756235060000|2025-08-26 19:04:20|||||||||1
1756235070000|2025-08-26 19:04:30|||||||||2
1756235080000|2025-08-26 19:04:40|||||||||2
1756235090000|2025-08-26 19:04:50|||||||||5
1756235110000|2025-08-26 19:05:10|||||||||1
1756235120000|2025-08-26 19:05:20|||||||||1
1756235130000|2025-08-26 19:05:30|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|373
1756235150000|2025-08-26 19:05:50|||||||||2
1756235160000|2025-08-26 19:06:00|||||||||5
1756235170000|2025-08-26 19:06:10|||||||||2
1756235180000|2025-08-26 19:06:20|||||||||2
1756235190000|2025-08-26 19:06:30|||||||||28
1756235200000|2025-08-26 19:06:40|||||||||1
1756235210000|2025-08-26 19:06:50|||||||||3
1756235220000|2025-08-26 19:07:00|||||||||1
1756235230000|2025-08-26 19:07:10|||||||||4
1756235240000|2025-08-26 19:07:20|||||||||15
1756235250000|2025-08-26 19:07:30|||||||||1
1756235260000|2025-08-26 19:07:40|||||||||3
1756235270000|2025-08-26 19:07:50|||||||||3
1756235280000|2025-08-26 19:08:00|||||||||2
1756235290000|2025-08-26 19:08:10|||||||||2
1756235300000|2025-08-26 19:08:20|||||||||149
1756235310000|2025-08-26 19:08:30|||||||||2
1756235320000|2025-08-26 19:08:40|||||||||3
1756235330000|2025-08-26 19:08:50|||||||||4
1756235340000|2025-08-26 19:09:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|74
1756235350000|2025-08-26 19:09:10|||||||||5
1756235360000|2025-08-26 19:09:20|||||||||3
1756235370000|2025-08-26 19:09:30|||||||||31
1756235380000|2025-08-26 19:09:40|||||||||7
1756235390000|2025-08-26 19:09:50|||||||||3
1756235400000|2025-08-26 19:10:00|||||||||9
1756235410000|2025-08-26 19:10:10|||||||||1
1756235440000|2025-08-26 19:10:40|||||||||1
1756235460000|2025-08-26 19:11:00|||||||||2
1756235470000|2025-08-26 19:11:10|||||||||1
1756235480000|2025-08-26 19:11:20|||||||||2
1756235490000|2025-08-26 19:11:30|||||||||10
1756235500000|2025-08-26 19:11:40|||||||||3
1756235520000|2025-08-26 19:12:00|||||||||4
1756235530000|2025-08-26 19:12:10|||||||||6
1756235550000|2025-08-26 19:12:30|||||||||6
1756235560000|2025-08-26 19:12:40|||||||||6
1756235580000|2025-08-26 19:13:00|||||||||26
1756235590000|2025-08-26 19:13:10|||||||||2
1756235600000|2025-08-26 19:13:20|||||||||13
1756235610000|2025-08-26 19:13:30|||||||||7
1756235630000|2025-08-26 19:13:50|||||||||1
1756235640000|2025-08-26 19:14:00|||||||||2
1756235650000|2025-08-26 19:14:10|||||||||1
1756235660000|2025-08-26 19:14:20|||||||||2
1756235690000|2025-08-26 19:14:50|||||||||3
1756235700000|2025-08-26 19:15:00|||||||||5
1756235710000|2025-08-26 19:15:10|||||||||7
1756235720000|2025-08-26 19:15:20|||||||||8
1756235730000|2025-08-26 19:15:30|||||||||2
1756235740000|2025-08-26 19:15:40|||||||||1
1756235750000|2025-08-26 19:15:50|||||||||5
1756235760000|2025-08-26 19:16:00|||||||||28
1756235770000|2025-08-26 19:16:10|||||||||6
1756235780000|2025-08-26 19:16:20|||||||||5
1756235800000|2025-08-26 19:16:40|||||||||5
1756235810000|2025-08-26 19:16:50|||||||||7
1756235820000|2025-08-26 19:17:00|||||||||1
1756235830000|2025-08-26 19:17:10|||||||||3
1756235840000|2025-08-26 19:17:20|||||||||6
1756235850000|2025-08-26 19:17:30|||||||||1
1756235870000|2025-08-26 19:17:50|||||||||4
1756235880000|2025-08-26 19:18:00|||||||||2
1756235890000|2025-08-26 19:18:10|||||||||2
1756235900000|2025-08-26 19:18:20|||||||||76
1756235910000|2025-08-26 19:18:30|||||||||17
1756235920000|2025-08-26 19:18:40|||||||||1
1756235930000|2025-08-26 19:18:50|||||||||7
1756235950000|2025-08-26 19:19:10|||||||||13
1756235960000|2025-08-26 19:19:20|||||||||1
1756235980000|2025-08-26 19:19:40|||||||||6
1756235990000|2025-08-26 19:19:50|||||||||1
1756236000000|2025-08-26 19:20:00|||||||||1
1756236010000|2025-08-26 19:20:10|||||||||6
1756236020000|2025-08-26 19:20:20|||||||||2
1756236040000|2025-08-26 19:20:40|||||||||10
1756236050000|2025-08-26 19:20:50|||||||||63
1756236060000|2025-08-26 19:21:00|||||||||1
1756236070000|2025-08-26 19:21:10|||||||||6
1756236080000|2025-08-26 19:21:20|||||||||1
1756236100000|2025-08-26 19:21:40|||||||||5
1756236110000|2025-08-26 19:21:50|||||||||13
1756236120000|2025-08-26 19:22:00|||||||||11
1756236130000|2025-08-26 19:22:10|||||||||2
1756236140000|2025-08-26 19:22:20|||||||||26
1756236150000|2025-08-26 19:22:30|||||||||142
1756236160000|2025-08-26 19:22:40|||||||||2
1756236170000|2025-08-26 19:22:50|||||||||2
1756236180000|2025-08-26 19:23:00|||||||||1
1756236190000|2025-08-26 19:23:10|||||||||1
1756236200000|2025-08-26 19:23:20|||||||||2
1756236220000|2025-08-26 19:23:40|||||||||25
1756236240000|2025-08-26 19:24:00|||||||||193
1756236250000|2025-08-26 19:24:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|54
1756236260000|2025-08-26 19:24:20|||||||||2
1756236270000|2025-08-26 19:24:30|||||||||8
1756236280000|2025-08-26 19:24:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|74
1756236300000|2025-08-26 19:25:00|||||||||4
1756236310000|2025-08-26 19:25:10|||||||||1
1756236320000|2025-08-26 19:25:20|||||||||1
1756236340000|2025-08-26 19:25:40|||||||||3
1756236350000|2025-08-26 19:25:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|259
1756236360000|2025-08-26 19:26:00|||||||||1
1756236370000|2025-08-26 19:26:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|34
1756236380000|2025-08-26 19:26:20|||||||||23
1756236390000|2025-08-26 19:26:30|||||||||2
1756236420000|2025-08-26 19:27:00|||||||||2
1756236440000|2025-08-26 19:27:20|||||||||1
1756236460000|2025-08-26 19:27:40|||||||||2
1756236480000|2025-08-26 19:28:00|||||||||1
1756236490000|2025-08-26 19:28:10|||||||||1
1756236500000|2025-08-26 19:28:20|||||||||1
1756236520000|2025-08-26 19:28:40|||||||||3
1756236530000|2025-08-26 19:28:50|||||||||14
1756236540000|2025-08-26 19:29:00|||||||||4
1756236550000|2025-08-26 19:29:10|||||||||4
1756236560000|2025-08-26 19:29:20|||||||||5
1756236570000|2025-08-26 19:29:30|||||||||4
1756236580000|2025-08-26 19:29:40|||||||||5
1756236590000|2025-08-26 19:29:50|||||||||1
1756236600000|2025-08-26 19:30:00|||||||||29
1756236610000|2025-08-26 19:30:10|||||||||10
1756236620000|2025-08-26 19:30:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|382
1756236630000|2025-08-26 19:30:30|||||||||53
1756236640000|2025-08-26 19:30:40|||||||||1
1756236650000|2025-08-26 19:30:50|||||||||18
1756236660000|2025-08-26 19:31:00|||||||||11
1756236670000|2025-08-26 19:31:10|||||||||15
1756236680000|2025-08-26 19:31:20|||||||||20
1756236690000|2025-08-26 19:31:30|||||||||11
1756236700000|2025-08-26 19:31:40|||||||||12
1756236710000|2025-08-26 19:31:50|||||||||71
1756236720000|2025-08-26 19:32:00|||||||||16
1756236740000|2025-08-26 19:32:20|||||||||53
1756236750000|2025-08-26 19:32:30|||||||||2
1756236760000|2025-08-26 19:32:40|||||||||11
1756236770000|2025-08-26 19:32:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|31
1756236780000|2025-08-26 19:33:00|||||||||15
1756236790000|2025-08-26 19:33:10|||||||||13
1756236800000|2025-08-26 19:33:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|86
1756236810000|2025-08-26 19:33:30|||||||||7
1756236820000|2025-08-26 19:33:40|||||||||6
1756236830000|2025-08-26 19:33:50|||||||||11
1756236840000|2025-08-26 19:34:00|||||||||5
1756236850000|2025-08-26 19:34:10|||||||||14
1756236860000|2025-08-26 19:34:20|||||||||1
1756236870000|2025-08-26 19:34:30|||||||||6
1756236880000|2025-08-26 19:34:40|||||||||10
1756236890000|2025-08-26 19:34:50|||||||||5
1756236900000|2025-08-26 19:35:00|||||||||1
1756236910000|2025-08-26 19:35:10|||||||||13
1756236920000|2025-08-26 19:35:20|||||||||5
1756236930000|2025-08-26 19:35:30|||||||||2
1756236940000|2025-08-26 19:35:40|||||||||36
1756236950000|2025-08-26 19:35:50|||||||||5
1756236960000|2025-08-26 19:36:00|||||||||9
1756236970000|2025-08-26 19:36:10|||||||||1
1756236980000|2025-08-26 19:36:20|||||||||7
1756236990000|2025-08-26 19:36:30|||||||||14
1756237000000|2025-08-26 19:36:40|||||||||1
1756237010000|2025-08-26 19:36:50|||||||||18
1756237020000|2025-08-26 19:37:00|||||||||1
1756237040000|2025-08-26 19:37:20|||||||||10
1756237050000|2025-08-26 19:37:30|||||||||1
1756237060000|2025-08-26 19:37:40|||||||||24
1756237070000|2025-08-26 19:37:50|||||||||1
1756237080000|2025-08-26 19:38:00|||||||||16
1756237090000|2025-08-26 19:38:10|||||||||4
1756237100000|2025-08-26 19:38:20|||||||||12
1756237110000|2025-08-26 19:38:30|||||||||1
1756237120000|2025-08-26 19:38:40|||||||||19
1756237130000|2025-08-26 19:38:50|||||||||1
1756237140000|2025-08-26 19:39:00|||||||||35
1756237160000|2025-08-26 19:39:20|||||||||13
1756237180000|2025-08-26 19:39:40|||||||||27
1756237190000|2025-08-26 19:39:50|||||||||22
1756237200000|2025-08-26 19:40:00|||||||||12
1756237210000|2025-08-26 19:40:10|||||||||1
1756237220000|2025-08-26 19:40:20|||||||||15
1756237240000|2025-08-26 19:40:40|||||||||7
1756237250000|2025-08-26 19:40:50|||||||||11
1756237260000|2025-08-26 19:41:00|||||||||1
1756237270000|2025-08-26 19:41:10|||||||||12
1756237290000|2025-08-26 19:41:30|||||||||11
1756237300000|2025-08-26 19:41:40|||||||||1
1756237310000|2025-08-26 19:41:50|||||||||13
1756237320000|2025-08-26 19:42:00|||||||||20
1756237330000|2025-08-26 19:42:10|||||||||11
1756237350000|2025-08-26 19:42:30|||||||||6
1756237360000|2025-08-26 19:42:40|||||||||5
1756237370000|2025-08-26 19:42:50|||||||||6
1756237380000|2025-08-26 19:43:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|143
1756237400000|2025-08-26 19:43:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|11
1756237410000|2025-08-26 19:43:30|||||||||3
1756237420000|2025-08-26 19:43:40|||||||||13
1756237430000|2025-08-26 19:43:50|||||||||1
1756237440000|2025-08-26 19:44:00|||||||||14
1756237450000|2025-08-26 19:44:10|||||||||10
1756237460000|2025-08-26 19:44:20|||||||||34
1756237470000|2025-08-26 19:44:30|||||||||15
1756237480000|2025-08-26 19:44:40|||||||||51
1756237490000|2025-08-26 19:44:50|||||||||21
1756237500000|2025-08-26 19:45:00|||||||||22
1756237510000|2025-08-26 19:45:10|||||||||12
1756237520000|2025-08-26 19:45:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|167
1756237530000|2025-08-26 19:45:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|24
1756237540000|2025-08-26 19:45:40|||||||||3
1756237560000|2025-08-26 19:46:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1756237570000|2025-08-26 19:46:10|||||||||2
1756237580000|2025-08-26 19:46:20|||||||||11
1756237590000|2025-08-26 19:46:30|||||||||5
1756237600000|2025-08-26 19:46:40|||||||||1
1756237610000|2025-08-26 19:46:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|29
1756237620000|2025-08-26 19:47:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1756237630000|2025-08-26 19:47:10|||||||||4
1756237640000|2025-08-26 19:47:20|||||||||11
1756237650000|2025-08-26 19:47:30|||||||||2
1756237660000|2025-08-26 19:47:40|||||||||38
1756237670000|2025-08-26 19:47:50|||||||||2
1756237680000|2025-08-26 19:48:00|||||||||1
1756237690000|2025-08-26 19:48:10|||||||||2
1756237700000|2025-08-26 19:48:20|||||||||48
1756237710000|2025-08-26 19:48:30|||||||||1
1756237720000|2025-08-26 19:48:40|||||||||20
1756237730000|2025-08-26 19:48:50|||||||||5
1756237740000|2025-08-26 19:49:00|||||||||5
1756237750000|2025-08-26 19:49:10|||||||||36
1756237760000|2025-08-26 19:49:20|||||||||17
1756237770000|2025-08-26 19:49:30|||||||||10
1756237780000|2025-08-26 19:49:40|||||||||16
1756237790000|2025-08-26 19:49:50|||||||||7
1756237800000|2025-08-26 19:50:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|58
1756237810000|2025-08-26 19:50:10|||||||||15
1756237820000|2025-08-26 19:50:20|||||||||11
1756237830000|2025-08-26 19:50:30|||||||||30
1756237840000|2025-08-26 19:50:40|||||||||24
1756237850000|2025-08-26 19:50:50|||||||||15
1756237860000|2025-08-26 19:51:00|||||||||12
1756237870000|2025-08-26 19:51:10|||||||||18
1756237880000|2025-08-26 19:51:20|||||||||36
1756237890000|2025-08-26 19:51:30|||||||||16
1756237900000|2025-08-26 19:51:40|||||||||23
1756237910000|2025-08-26 19:51:50|||||||||60
1756237920000|2025-08-26 19:52:00|||||||||26
1756237930000|2025-08-26 19:52:10|||||||||21
1756237940000|2025-08-26 19:52:20|||||||||13
1756237950000|2025-08-26 19:52:30|||||||||24
1756237960000|2025-08-26 19:52:40|||||||||14
1756237970000|2025-08-26 19:52:50|||||||||198
1756237980000|2025-08-26 19:53:00|||||||||16
1756237990000|2025-08-26 19:53:10|||||||||117
1756238000000|2025-08-26 19:53:20|||||||||54
1756238010000|2025-08-26 19:53:30|||||||||13
1756238020000|2025-08-26 19:53:40|||||||||18
1756238030000|2025-08-26 19:53:50|||||||||45
1756238040000|2025-08-26 19:54:00|||||||||24
1756238050000|2025-08-26 19:54:10|||||||||17
1756238060000|2025-08-26 19:54:20|||||||||22
1756238070000|2025-08-26 19:54:30|||||||||7
1756238080000|2025-08-26 19:54:40|||||||||13
1756238090000|2025-08-26 19:54:50|||||||||46
1756238100000|2025-08-26 19:55:00|||||||||38
1756238110000|2025-08-26 19:55:10|||||||||30
1756238120000|2025-08-26 19:55:20|||||||||28
1756238130000|2025-08-26 19:55:30|||||||||25
1756238140000|2025-08-26 19:55:40|||||||||118
1756238150000|2025-08-26 19:55:50|||||||||42
1756238160000|2025-08-26 19:56:00|||||||||49
1756238170000|2025-08-26 19:56:10|||||||||32
1756238180000|2025-08-26 19:56:20|||||||||10
1756238190000|2025-08-26 19:56:30|||||||||29
1756238200000|2025-08-26 19:56:40|||||||||48
1756238210000|2025-08-26 19:56:50|||||||||49
1756238220000|2025-08-26 19:57:00|||||||||36
1756238230000|2025-08-26 19:57:10|||||||||49
1756238240000|2025-08-26 19:57:20|||||||||114
1756238250000|2025-08-26 19:57:30|||||||||33
1756238260000|2025-08-26 19:57:40|||||||||40
1756238270000|2025-08-26 19:57:50|||||||||35
1756238280000|2025-08-26 19:58:00|||||||||66
1756238290000|2025-08-26 19:58:10|||||||||141
1756238300000|2025-08-26 19:58:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|123
1756238310000|2025-08-26 19:58:30|||||||||83
1756238320000|2025-08-26 19:58:40|||||||||101
1756238330000|2025-08-26 19:58:50|||||||||83
1756238340000|2025-08-26 19:59:00|||||||||114
1756238350000|2025-08-26 19:59:10|||||||||68
1756238360000|2025-08-26 19:59:20|||||||||120
1756238370000|2025-08-26 19:59:30|||||||||64
1756238380000|2025-08-26 19:59:40|||||||||117
1756238390000|2025-08-26 19:59:50|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|450
1756238400000|2025-08-26 20:00:00|||||||||629
1756238420000|2025-08-26 20:00:20|||||||||7
1756238440000|2025-08-26 20:00:40|||||||||1
1756238450000|2025-08-26 20:00:50|||||||||14
1756238460000|2025-08-26 20:01:00|||||||||1
1756238480000|2025-08-26 20:01:20|||||||||1
1756238490000|2025-08-26 20:01:30|||||||||1
1756238500000|2025-08-26 20:01:40|||||||||1
1756238510000|2025-08-26 20:01:50|||||||||3
1756238530000|2025-08-26 20:02:10|||||||||2
1756238550000|2025-08-26 20:02:30|||||||||2
1756238580000|2025-08-26 20:03:00|||||||||1
1756238590000|2025-08-26 20:03:10|||||||||1
1756238600000|2025-08-26 20:03:20|||||||||3
1756238610000|2025-08-26 20:03:30|||||||||23
1756238620000|2025-08-26 20:03:40|||||||||3
1756238630000|2025-08-26 20:03:50|||||||||1
1756238640000|2025-08-26 20:04:00|||||||||1
1756238650000|2025-08-26 20:04:10|||||||||6
1756238690000|2025-08-26 20:04:50|||||||||2
1756238700000|2025-08-26 20:05:00|||||||||1
1756238730000|2025-08-26 20:05:30|||||||||1
1756238740000|2025-08-26 20:05:40|||||||||1
1756238750000|2025-08-26 20:05:50|||||||||1
1756238760000|2025-08-26 20:06:00|||||||||3
1756238770000|2025-08-26 20:06:10|||||||||12
1756238810000|2025-08-26 20:06:50|||||||||1
1756238820000|2025-08-26 20:07:00|||||||||2
1756238840000|2025-08-26 20:07:20|||||||||2
1756238850000|2025-08-26 20:07:30|||||||||1
1756238890000|2025-08-26 20:08:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|174
1756238900000|2025-08-26 20:08:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|162
1756238910000|2025-08-26 20:08:30|||||||||30
1756238920000|2025-08-26 20:08:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|165
1756238930000|2025-08-26 20:08:50|||||||||8
1756238940000|2025-08-26 20:09:00|||||||||2
1756238950000|2025-08-26 20:09:10|||||||||35
1756238960000|2025-08-26 20:09:20|||||||||2
1756239000000|2025-08-26 20:10:00|||||||||1
1756239010000|2025-08-26 20:10:10|||||||||2
1756239020000|2025-08-26 20:10:20|||||||||1
1756239030000|2025-08-26 20:10:30|||||||||1
1756239050000|2025-08-26 20:10:50|||||||||4
1756239060000|2025-08-26 20:11:00|||||||||2
1756239130000|2025-08-26 20:12:10|||||||||1
1756239140000|2025-08-26 20:12:20|||||||||43
1756239150000|2025-08-26 20:12:30|||||||||21
1756239160000|2025-08-26 20:12:40|||||||||26
1756239170000|2025-08-26 20:12:50|||||||||111
1756239190000|2025-08-26 20:13:10|||||||||3
1756239200000|2025-08-26 20:13:20|||||||||1
1756239230000|2025-08-26 20:13:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|52
1756239240000|2025-08-26 20:14:00|||||||||1
1756239260000|2025-08-26 20:14:20|||||||||1
1756239270000|2025-08-26 20:14:30|||||||||33
1756239280000|2025-08-26 20:14:40|||||||||15
1756239290000|2025-08-26 20:14:50|||||||||32
1756240200000|2025-08-26 20:30:00|||||||||1
1756240270000|2025-08-26 20:31:10|||||||||1
1756240300000|2025-08-26 20:31:40|||||||||6
1756240390000|2025-08-26 20:33:10|||||||||1
1756240490000|2025-08-26 20:34:50|||||||||1
1756240530000|2025-08-26 20:35:30|||||||||41
1756240790000|2025-08-26 20:39:50|||||||||1
1756240990000|2025-08-26 20:43:10|||||||||1
1756241100000|2025-08-26 20:45:00|||||||||1
1756241120000|2025-08-26 20:45:20|||||||||4
1756241220000|2025-08-26 20:47:00|||||||||11
1756241240000|2025-08-26 20:47:20|||||||||1
1756241270000|2025-08-26 20:47:50|||||||||23
1756241430000|2025-08-26 20:50:30|||||||||70
1756241440000|2025-08-26 20:50:40|||||||||5
1756241590000|2025-08-26 20:53:10|||||||||1
1756241750000|2025-08-26 20:55:50|||||||||2
1756241760000|2025-08-26 20:56:00|||||||||6
1756241790000|2025-08-26 20:56:30|||||||||3
1756241860000|2025-08-26 20:57:40|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|53
1756241870000|2025-08-26 20:57:50|||||||||9
1756241900000|2025-08-26 20:58:20|||||||||1
1756241910000|2025-08-26 20:58:30|||||||||2
1756241940000|2025-08-26 20:59:00|||||||||2
1756241950000|2025-08-26 20:59:10|||||||||45
1756241970000|2025-08-26 20:59:30|||||||||33
1756241980000|2025-08-26 20:59:40|||||||||4
1756241990000|2025-08-26 20:59:50|||||||||32
1756245600000|2025-08-26 22:00:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1756245660000|2025-08-26 22:01:00|||||||||3
1756245810000|2025-08-26 22:03:30|||||||||1
1756246070000|2025-08-26 22:07:50|||||||||2
1756246140000|2025-08-26 22:09:00|||||||||44
1756246370000|2025-08-26 22:12:50|||||||||1
1756246900000|2025-08-26 22:21:40|||||||||1
1756247000000|2025-08-26 22:23:20|||||||||1
1756247480000|2025-08-26 22:31:20|||||||||5
1756249190000|2025-08-26 22:59:50|||||||||1
1756250680000|2025-08-26 23:24:40|||||||||10
1756251020000|2025-08-26 23:30:20|||||||||1
1756251070000|2025-08-26 23:31:10|||||||||4
1756251090000|2025-08-26 23:31:30|||||||||2
1756251520000|2025-08-26 23:38:40|||||||||1
1756251630000|2025-08-26 23:40:30|||||||||1
1756251910000|2025-08-26 23:45:10|||||||||1
1756252610000|2025-08-26 23:56:50|||||||||1
1756252920000|2025-08-27 00:02:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|23
1756252980000|2025-08-27 00:03:00|||||||||2
1756253070000|2025-08-27 00:04:30|||||||||1
1756253120000|2025-08-27 00:05:20|||||||||1
1756253390000|2025-08-27 00:09:50|||||||||1
1756253510000|2025-08-27 00:11:50|||||||||1
1756253520000|2025-08-27 00:12:00|||||||||3
1756253690000|2025-08-27 00:14:50|||||||||1
1756253890000|2025-08-27 00:18:10|||||||||4
1756254330000|2025-08-27 00:25:30|||||||||1
1756255170000|2025-08-27 00:39:30|||||||||1
1756255190000|2025-08-27 00:39:50|||||||||1
1756255230000|2025-08-27 00:40:30|||||||||1
1756255480000|2025-08-27 00:44:40|||||||||2
1756255530000|2025-08-27 00:45:30|||||||||4
1756255700000|2025-08-27 00:48:20|||||||||1
1756255750000|2025-08-27 00:49:10|||||||||1
1756256230000|2025-08-27 00:57:10|||||||||3
1756256320000|2025-08-27 00:58:40|||||||||1
1756256760000|2025-08-27 01:06:00|||||||||6
1756256830000|2025-08-27 01:07:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1756256880000|2025-08-27 01:08:00|||||||||1
1756257000000|2025-08-27 01:10:00|||||||||1
1756257030000|2025-08-27 01:10:30|||||||||2
1756257080000|2025-08-27 01:11:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|4
1756257900000|2025-08-27 01:25:00|||||||||3
1756258420000|2025-08-27 01:33:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|10
1756258530000|2025-08-27 01:35:30|||||||||2
1756259260000|2025-08-27 01:47:40|||||||||1
1756259830000|2025-08-27 01:57:10|||||||||1
1756260820000|2025-08-27 02:13:40|||||||||1
1756260890000|2025-08-27 02:14:50|||||||||1
1756261420000|2025-08-27 02:23:40|||||||||1
1756261720000|2025-08-27 02:28:40|||||||||1
1756262440000|2025-08-27 02:40:40|||||||||1
1756262550000|2025-08-27 02:42:30|||||||||1
1756262770000|2025-08-27 02:46:10|||||||||1
1756263470000|2025-08-27 02:57:50|||||||||2
1756264450000|2025-08-27 03:14:10|||||||||1
1756264600000|2025-08-27 03:16:40|||||||||1
1756264820000|2025-08-27 03:20:20|||||||||1
1756265780000|2025-08-27 03:36:20|||||||||2
1756266110000|2025-08-27 03:41:50|||||||||1
1756267040000|2025-08-27 03:57:20|||||||||1
1756267110000|2025-08-27 03:58:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1756267230000|2025-08-27 04:00:30|||||||||1
1756267540000|2025-08-27 04:05:40|||||||||3
1756267560000|2025-08-27 04:06:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|118
1756268220000|2025-08-27 04:17:00|||||||||1
1756268330000|2025-08-27 04:18:50|||||||||67
1756269260000|2025-08-27 04:34:20|||||||||2
1756269370000|2025-08-27 04:36:10|||||||||2
1756269380000|2025-08-27 04:36:20|||||||||3
1756270480000|2025-08-27 04:54:40|||||||||9
1756270770000|2025-08-27 04:59:30|||||||||1
1756271300000|2025-08-27 05:08:20|||||||||3
1756271750000|2025-08-27 05:15:50|||||||||1
1756271780000|2025-08-27 05:16:20|||||||||1
1756272220000|2025-08-27 05:23:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1756272380000|2025-08-27 05:26:20|||||||||2
1756272400000|2025-08-27 05:26:40|||||||||1
1756272470000|2025-08-27 05:27:50|||||||||1
1756272480000|2025-08-27 05:28:00|||||||||2
1756272680000|2025-08-27 05:31:20|||||||||1
1756272740000|2025-08-27 05:32:20|||||||||1
1756273720000|2025-08-27 05:48:40|||||||||1
1756273900000|2025-08-27 05:51:40|||||||||1
1756274020000|2025-08-27 05:53:40|||||||||1
1756274380000|2025-08-27 05:59:40|||||||||1
1756274480000|2025-08-27 06:01:20|||||||||1
1756274580000|2025-08-27 06:03:00|||||||||1
1756274840000|2025-08-27 06:07:20|||||||||11
1756274890000|2025-08-27 06:08:10|||||||||1
1756275030000|2025-08-27 06:10:30|||||||||2
1756275060000|2025-08-27 06:11:00|||||||||1
1756275100000|2025-08-27 06:11:40|||||||||1
1756275140000|2025-08-27 06:12:20|||||||||2
1756275190000|2025-08-27 06:13:10|||||||||2
1756275230000|2025-08-27 06:13:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|67
1756275240000|2025-08-27 06:14:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1756275350000|2025-08-27 06:15:50|||||||||2
1756275600000|2025-08-27 06:20:00|||||||||4
1756275840000|2025-08-27 06:24:00|||||||||5
1756275950000|2025-08-27 06:25:50|||||||||3
1756275960000|2025-08-27 06:26:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1756276060000|2025-08-27 06:27:40|||||||||1
1756276130000|2025-08-27 06:28:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1756276230000|2025-08-27 06:30:30|||||||||1
1756276240000|2025-08-27 06:30:40|||||||||1
1756276310000|2025-08-27 06:31:50|||||||||1
1756276350000|2025-08-27 06:32:30|||||||||5
1756276400000|2025-08-27 06:33:20|||||||||1
1756276960000|2025-08-27 06:42:40|||||||||1
1756277500000|2025-08-27 06:51:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|40
1756278130000|2025-08-27 07:02:10|||||||||1
1756278140000|2025-08-27 07:02:20|||||||||1
1756278150000|2025-08-27 07:02:30|||||||||1
1756278240000|2025-08-27 07:04:00|||||||||1
1756278430000|2025-08-27 07:07:10|||||||||4
1756278500000|2025-08-27 07:08:20|||||||||1
1756278750000|2025-08-27 07:12:30|||||||||3
1756278960000|2025-08-27 07:16:00|||||||||1
1756279080000|2025-08-27 07:18:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1756279340000|2025-08-27 07:22:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|40
1756279500000|2025-08-27 07:25:00|||||||||2
1756279600000|2025-08-27 07:26:40|||||||||1
1756279650000|2025-08-27 07:27:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|95
1756279860000|2025-08-27 07:31:00|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|17
1756279980000|2025-08-27 07:33:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1756279990000|2025-08-27 07:33:10|||||||||2
1756280000000|2025-08-27 07:33:20|||||||||1
1756280150000|2025-08-27 07:35:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1756280190000|2025-08-27 07:36:30|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|78
1756280220000|2025-08-27 07:37:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756280240000|2025-08-27 07:37:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1756280290000|2025-08-27 07:38:10|||||||||2
1756280300000|2025-08-27 07:38:20|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|0
1756280330000|2025-08-27 07:38:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1756280360000|2025-08-27 07:39:20|||||||||1
1756280390000|2025-08-27 07:39:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|3
1756280430000|2025-08-27 07:40:30|||||||||1
1756280620000|2025-08-27 07:43:40|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|3
1756280710000|2025-08-27 07:45:10|||||||||3
1756280920000|2025-08-27 07:48:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756280930000|2025-08-27 07:48:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1756281110000|2025-08-27 07:51:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|5
1756281210000|2025-08-27 07:53:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|142
1756281230000|2025-08-27 07:53:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756281330000|2025-08-27 07:55:30|||||||||2
1756281400000|2025-08-27 07:56:40|||||||||1
1756281460000|2025-08-27 07:57:40|||||||||1
1756281500000|2025-08-27 07:58:20|||||||||1
1756281670000|2025-08-27 08:01:10|||||||||1
1756281690000|2025-08-27 08:01:30|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|0
1756281720000|2025-08-27 08:02:00|||||||||2
1756281900000|2025-08-27 08:05:00|||||||||8
1756281920000|2025-08-27 08:05:20|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|14
1756282180000|2025-08-27 08:09:40|||||||||1
1756282230000|2025-08-27 08:10:30|||||||||1
1756282320000|2025-08-27 08:12:00|||||||||1
1756282460000|2025-08-27 08:14:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|69
1756282470000|2025-08-27 08:14:30|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|18
1756282480000|2025-08-27 08:14:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756282490000|2025-08-27 08:14:50|||||||||1
1756282500000|2025-08-27 08:15:00|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|0
1756282750000|2025-08-27 08:19:10|||||||||1
1756282800000|2025-08-27 08:20:00|||||||||10
1756282890000|2025-08-27 08:21:30|||||||||1
1756282930000|2025-08-27 08:22:10|||||||||4
1756283080000|2025-08-27 08:24:40|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|19
1756283090000|2025-08-27 08:24:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|4
1756283100000|2025-08-27 08:25:00|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|2
1756283130000|2025-08-27 08:25:30|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|7
1756283200000|2025-08-27 08:26:40|||||||||1
1756283210000|2025-08-27 08:26:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756283310000|2025-08-27 08:28:30|||||||||1
1756283650000|2025-08-27 08:34:10|||||||||1
1756283690000|2025-08-27 08:34:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|36
1756283700000|2025-08-27 08:35:00|||||||||1
1756283710000|2025-08-27 08:35:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756283720000|2025-08-27 08:35:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756283790000|2025-08-27 08:36:30|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|1
1756283800000|2025-08-27 08:36:40|||||||||3
1756283830000|2025-08-27 08:37:10|||||||||1
1756283850000|2025-08-27 08:37:30|||||||||1
1756284210000|2025-08-27 08:43:30|||||||||1
1756284440000|2025-08-27 08:47:20|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|17
1756284680000|2025-08-27 08:51:20|||||||||1
1756284850000|2025-08-27 08:54:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756284890000|2025-08-27 08:54:50|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1756284910000|2025-08-27 08:55:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756284930000|2025-08-27 08:55:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756285360000|2025-08-27 09:02:40|||||||||3
1756285540000|2025-08-27 09:05:40|||||||||1
1756285550000|2025-08-27 09:05:50|||||||||1
1756285950000|2025-08-27 09:12:30|||||||||10
1756285970000|2025-08-27 09:12:50|||||||||3
1756286100000|2025-08-27 09:15:00|||||||||1
1756286580000|2025-08-27 09:23:00|||||||||7
1756286650000|2025-08-27 09:24:10|||||||||1
1756287240000|2025-08-27 09:34:00|||||||||1
1756287390000|2025-08-27 09:36:30|||||||||1
1756287570000|2025-08-27 09:39:30|||||||||1
1756287610000|2025-08-27 09:40:10|||||||||1
1756287760000|2025-08-27 09:42:40|||||||||2
1756287920000|2025-08-27 09:45:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756287940000|2025-08-27 09:45:40|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|0
1756288190000|2025-08-27 09:49:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756288210000|2025-08-27 09:50:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756288540000|2025-08-27 09:55:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756289000000|2025-08-27 10:03:20|||||||||1
1756289020000|2025-08-27 10:03:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1756289120000|2025-08-27 10:05:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756290000000|2025-08-27 10:20:00|||||||||2
1756290050000|2025-08-27 10:20:50|||||||||1
1756290390000|2025-08-27 10:26:30|||||||||1
1756290580000|2025-08-27 10:29:40|||||||||1
1756290880000|2025-08-27 10:34:40|||||||||3
1756291750000|2025-08-27 10:49:10|||||||||1
1756292180000|2025-08-27 10:56:20|||||||||1
1756292190000|2025-08-27 10:56:30|||||||||1
1756292280000|2025-08-27 10:58:00|||||||||1
1756292390000|2025-08-27 10:59:50|||||||||1
1756292400000|2025-08-27 11:00:00|||||||||1
1756292420000|2025-08-27 11:00:20|||||||||1
1756292490000|2025-08-27 11:01:30|||||||||1
1756292600000|2025-08-27 11:03:20|||||||||1
1756292650000|2025-08-27 11:04:10|||||||||2
1756293560000|2025-08-27 11:19:20|||||||||1
1756293810000|2025-08-27 11:23:30|||||||||1
1756294020000|2025-08-27 11:27:00|||||||||10
1756294210000|2025-08-27 11:30:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756294310000|2025-08-27 11:31:50|||||||||1
1756294470000|2025-08-27 11:34:30|||||||||2
1756294690000|2025-08-27 11:38:10|||||||||1
1756294710000|2025-08-27 11:38:30|||||||||1
1756294730000|2025-08-27 11:38:50|||||||||1
1756294910000|2025-08-27 11:41:50|||||||||3
1756295080000|2025-08-27 11:44:40|||||||||1
1756295270000|2025-08-27 11:47:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1756295300000|2025-08-27 11:48:20|||||||||3
1756295320000|2025-08-27 11:48:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|182
1756295340000|2025-08-27 11:49:00|||||||||6
1756295350000|2025-08-27 11:49:10|||||||||3
1756295360000|2025-08-27 11:49:20|||||||||1
1756295400000|2025-08-27 11:50:00|||||||||2
1756295550000|2025-08-27 11:52:30|||||||||5
1756295780000|2025-08-27 11:56:20|||||||||1
1756295820000|2025-08-27 11:57:00|||||||||1
1756296340000|2025-08-27 12:05:40|||||||||1
1756296400000|2025-08-27 12:06:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1756296410000|2025-08-27 12:06:50|||||||||16
1756296420000|2025-08-27 12:07:00|||||||||1
1756296540000|2025-08-27 12:09:00|||||||||1
1756296560000|2025-08-27 12:09:20|||||||||1
1756296720000|2025-08-27 12:12:00|||||||||1
1756296900000|2025-08-27 12:15:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|12
1756296910000|2025-08-27 12:15:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1756296920000|2025-08-27 12:15:20|||||||||1
1756296960000|2025-08-27 12:16:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756296980000|2025-08-27 12:16:20|||||||||3
1756297070000|2025-08-27 12:17:50|||||||||1
1756297200000|2025-08-27 12:20:00|||||||||1
1756297280000|2025-08-27 12:21:20|||||||||10
1756297460000|2025-08-27 12:24:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|92
1756297480000|2025-08-27 12:24:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1756297620000|2025-08-27 12:27:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|14
1756297680000|2025-08-27 12:28:00|||||||||2
1756297780000|2025-08-27 12:29:40|||||||||1
1756297820000|2025-08-27 12:30:20|||||||||9
1756297850000|2025-08-27 12:30:50|||||||||2
1756297860000|2025-08-27 12:31:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|61
1756297880000|2025-08-27 12:31:20|||||||||5
1756297890000|2025-08-27 12:31:30|||||||||2
1756297900000|2025-08-27 12:31:40|||||||||1
1756297910000|2025-08-27 12:31:50|||||||||2
1756297930000|2025-08-27 12:32:10|||||||||1
1756298020000|2025-08-27 12:33:40|||||||||2
1756298060000|2025-08-27 12:34:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|178
1756298070000|2025-08-27 12:34:30|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|69
1756298080000|2025-08-27 12:34:40|||||||||2
1756298090000|2025-08-27 12:34:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|0
1756298100000|2025-08-27 12:35:00|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|4
1756298110000|2025-08-27 12:35:10|17.7|17.54|17.71|17.55|17.71|17.55|17.68|17.52|4
1756298180000|2025-08-27 12:36:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|17
1756298190000|2025-08-27 12:36:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|18
1756298200000|2025-08-27 12:36:40|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|9
1756298210000|2025-08-27 12:36:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|1
1756298220000|2025-08-27 12:37:00|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|1
1756298240000|2025-08-27 12:37:20|||||||||6
1756298250000|2025-08-27 12:37:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1756298260000|2025-08-27 12:37:40|||||||||34
1756298270000|2025-08-27 12:37:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756298410000|2025-08-27 12:40:10|||||||||1
1756298440000|2025-08-27 12:40:40|||||||||1
1756298460000|2025-08-27 12:41:00|||||||||1
1756298470000|2025-08-27 12:41:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|100
1756298480000|2025-08-27 12:41:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|8
1756298490000|2025-08-27 12:41:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1756298520000|2025-08-27 12:42:00|||||||||1
1756298550000|2025-08-27 12:42:30|||||||||15
1756298560000|2025-08-27 12:42:40|||||||||36
1756298570000|2025-08-27 12:42:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|6
1756298590000|2025-08-27 12:43:10|||||||||2
1756298610000|2025-08-27 12:43:30|||||||||6
1756298630000|2025-08-27 12:43:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1756298660000|2025-08-27 12:44:20|||||||||5
1756298670000|2025-08-27 12:44:30|||||||||11
1756298780000|2025-08-27 12:46:20|||||||||1
1756298790000|2025-08-27 12:46:30|||||||||2
1756298810000|2025-08-27 12:46:50|||||||||2
1756298880000|2025-08-27 12:48:00|||||||||1
1756298900000|2025-08-27 12:48:20|||||||||2
1756298910000|2025-08-27 12:48:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|11
1756298920000|2025-08-27 12:48:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756298930000|2025-08-27 12:48:50|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1756298940000|2025-08-27 12:49:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1756298960000|2025-08-27 12:49:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|12
1756298970000|2025-08-27 12:49:30|||||||||1
1756299000000|2025-08-27 12:50:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1756299090000|2025-08-27 12:51:30|||||||||7
1756299100000|2025-08-27 12:51:40|||||||||6
1756299180000|2025-08-27 12:53:00|||||||||2
1756299190000|2025-08-27 12:53:10|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|70
1756299250000|2025-08-27 12:54:10|||||||||4
1756299290000|2025-08-27 12:54:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1756299300000|2025-08-27 12:55:00|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1756299310000|2025-08-27 12:55:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|47
1756299330000|2025-08-27 12:55:30|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|19
1756299470000|2025-08-27 12:57:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|28
1756299540000|2025-08-27 12:59:00|||||||||9
1756299560000|2025-08-27 12:59:20|||||||||1
1756299600000|2025-08-27 13:00:00|||||||||22
1756299620000|2025-08-27 13:00:20|||||||||1
1756299640000|2025-08-27 13:00:40|||||||||2
1756299660000|2025-08-27 13:01:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|9
1756299670000|2025-08-27 13:01:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|45
1756299710000|2025-08-27 13:01:50|||||||||2
1756299720000|2025-08-27 13:02:00|||||||||2
1756299730000|2025-08-27 13:02:10|||||||||1
1756299750000|2025-08-27 13:02:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|31
1756299770000|2025-08-27 13:02:50|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|5
1756299780000|2025-08-27 13:03:00|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|3
1756299790000|2025-08-27 13:03:10|||||||||5
1756299800000|2025-08-27 13:03:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|14
1756299820000|2025-08-27 13:03:40|||||||||1
1756299860000|2025-08-27 13:04:20|||||||||1
1756299870000|2025-08-27 13:04:30|||||||||1
1756299900000|2025-08-27 13:05:00|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|10
1756299910000|2025-08-27 13:05:10|||||||||1
1756299920000|2025-08-27 13:05:20|||||||||5
1756299930000|2025-08-27 13:05:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1756299950000|2025-08-27 13:05:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|4
1756299960000|2025-08-27 13:06:00|17.71|17.55|17.71|17.55|17.71|17.55|17.68|17.52|19
1756300010000|2025-08-27 13:06:50|||||||||2
1756300030000|2025-08-27 13:07:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1756300070000|2025-08-27 13:07:50|||||||||1
1756300180000|2025-08-27 13:09:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1756300230000|2025-08-27 13:10:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|15
1756300240000|2025-08-27 13:10:40|||||||||1
1756300260000|2025-08-27 13:11:00|||||||||2
1756300290000|2025-08-27 13:11:30|||||||||1
1756300310000|2025-08-27 13:11:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756300410000|2025-08-27 13:13:30|||||||||2
1756300420000|2025-08-27 13:13:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|4
1756300430000|2025-08-27 13:13:50|||||||||1
1756300480000|2025-08-27 13:14:40|||||||||1
1756300520000|2025-08-27 13:15:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|8
1756300530000|2025-08-27 13:15:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1756300540000|2025-08-27 13:15:40|17.7|17.54|17.72|17.56|17.72|17.56|17.68|17.52|50
1756300560000|2025-08-27 13:16:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1756300590000|2025-08-27 13:16:30|||||||||1
1756300620000|2025-08-27 13:17:00|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|16
1756300630000|2025-08-27 13:17:10|17.7|17.54|17.68|17.52|17.72|17.56|17.68|17.52|0
1756300650000|2025-08-27 13:17:30|||||||||2
1756300660000|2025-08-27 13:17:40|||||||||3
1756300680000|2025-08-27 13:18:00|||||||||5
1756300730000|2025-08-27 13:18:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756300740000|2025-08-27 13:19:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|22
1756300820000|2025-08-27 13:20:20|||||||||60
1756300870000|2025-08-27 13:21:10|||||||||11
1756300910000|2025-08-27 13:21:50|||||||||2
1756300920000|2025-08-27 13:22:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756300950000|2025-08-27 13:22:30|||||||||1
1756300980000|2025-08-27 13:23:00|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|50
1756301050000|2025-08-27 13:24:10|||||||||10
1756301060000|2025-08-27 13:24:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|0
1756301090000|2025-08-27 13:24:50|||||||||1
1756301100000|2025-08-27 13:25:00|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|20
1756301110000|2025-08-27 13:25:10|||||||||3
1756301120000|2025-08-27 13:25:20|||||||||2
1756301130000|2025-08-27 13:25:30|||||||||2
1756301150000|2025-08-27 13:25:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|25
1756301160000|2025-08-27 13:26:00|17.7|17.54|17.73|17.57|17.73|17.57|17.68|17.52|4
1756301170000|2025-08-27 13:26:10|||||||||1
1756301200000|2025-08-27 13:26:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|41
1756301210000|2025-08-27 13:26:50|||||||||1
1756301230000|2025-08-27 13:27:10|||||||||20
1756301240000|2025-08-27 13:27:20|||||||||2
1756301260000|2025-08-27 13:27:40|||||||||3
1756301280000|2025-08-27 13:28:00|17.72|17.56|17.72|17.56|17.72|17.56|17.68|17.52|8
1756301330000|2025-08-27 13:28:50|17.73|17.57|17.73|17.57|17.73|17.57|17.72|17.56|0
1756301400000|2025-08-27 13:30:00|17.72|17.56|17.68|17.52|17.72|17.56|17.68|17.52|36
1756301410000|2025-08-27 13:30:10|||||||||7
1756301420000|2025-08-27 13:30:20|17.72|17.56|17.68|17.52|17.72|17.56|17.68|17.52|85
1756301430000|2025-08-27 13:30:30|||||||||3
1756301440000|2025-08-27 13:30:40|17.7|17.54|17.72|17.56|17.72|17.56|17.68|17.52|31
1756301460000|2025-08-27 13:31:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756301470000|2025-08-27 13:31:10|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1756301480000|2025-08-27 13:31:20|17.72|17.56|17.68|17.52|17.73|17.57|17.68|17.52|4
1756301490000|2025-08-27 13:31:30|||||||||7
1756301500000|2025-08-27 13:31:40|||||||||3
1756301520000|2025-08-27 13:32:00|||||||||39
1756301530000|2025-08-27 13:32:10|||||||||19
1756301540000|2025-08-27 13:32:20|||||||||2
1756301560000|2025-08-27 13:32:40|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|10
1756301570000|2025-08-27 13:32:50|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|22
1756301590000|2025-08-27 13:33:10|17.68|17.52|17.68|17.52|17.68|17.52|17.65|17.49|29
1756301600000|2025-08-27 13:33:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|3
1756301610000|2025-08-27 13:33:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1756301620000|2025-08-27 13:33:40|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|5
1756301630000|2025-08-27 13:33:50|17.66|17.5|17.68|17.52|17.68|17.52|17.65|17.49|2
1756301640000|2025-08-27 13:34:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|46
1756301660000|2025-08-27 13:34:20|||||||||8
1756301670000|2025-08-27 13:34:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|159
1756301700000|2025-08-27 13:35:00|||||||||1
1756301720000|2025-08-27 13:35:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|73
1756301740000|2025-08-27 13:35:40|||||||||1
1756301750000|2025-08-27 13:35:50|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|0
1756301760000|2025-08-27 13:36:00|||||||||1
1756301770000|2025-08-27 13:36:10|||||||||2
1756301780000|2025-08-27 13:36:20|||||||||1
1756301800000|2025-08-27 13:36:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|11
1756301810000|2025-08-27 13:36:50|||||||||1
1756301830000|2025-08-27 13:37:10|||||||||1
1756301840000|2025-08-27 13:37:20|||||||||4
1756301860000|2025-08-27 13:37:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|5
1756301880000|2025-08-27 13:38:00|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|20
1756301920000|2025-08-27 13:38:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|4
1756301940000|2025-08-27 13:39:00|||||||||1
1756301950000|2025-08-27 13:39:10|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|7
1756301960000|2025-08-27 13:39:20|||||||||1
1756301980000|2025-08-27 13:39:40|||||||||1
1756302000000|2025-08-27 13:40:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1756302010000|2025-08-27 13:40:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|13
1756302020000|2025-08-27 13:40:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1756302040000|2025-08-27 13:40:40|||||||||1
1756302050000|2025-08-27 13:40:50|||||||||10
1756302060000|2025-08-27 13:41:00|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|22
1756302080000|2025-08-27 13:41:20|||||||||7
1756302110000|2025-08-27 13:41:50|||||||||14
1756302120000|2025-08-27 13:42:00|17.67|17.51|17.67|17.51|17.67|17.51|17.63|17.47|8
1756302130000|2025-08-27 13:42:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1756302150000|2025-08-27 13:42:30|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|19
1756302160000|2025-08-27 13:42:40|||||||||4
1756302170000|2025-08-27 13:42:50|||||||||1
1756302180000|2025-08-27 13:43:00|||||||||12
1756302200000|2025-08-27 13:43:20|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|28
1756302210000|2025-08-27 13:43:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|2
1756302220000|2025-08-27 13:43:40|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|0
1756302230000|2025-08-27 13:43:50|||||||||11
1756302240000|2025-08-27 13:44:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|77
1756302250000|2025-08-27 13:44:10|||||||||1
1756302260000|2025-08-27 13:44:20|||||||||8
1756302280000|2025-08-27 13:44:40|||||||||1
1756302300000|2025-08-27 13:45:00|||||||||86
1756302310000|2025-08-27 13:45:10|17.65|17.49|17.63|17.47|17.67|17.51|17.63|17.47|28
1756302320000|2025-08-27 13:45:20|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|4
1756302330000|2025-08-27 13:45:30|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|7
1756302340000|2025-08-27 13:45:40|17.63|17.47|17.63|17.47|17.67|17.51|17.63|17.47|19
1756302350000|2025-08-27 13:45:50|||||||||11
1756302370000|2025-08-27 13:46:10|||||||||2
1756302380000|2025-08-27 13:46:20|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|4
1756302400000|2025-08-27 13:46:40|||||||||1
1756302420000|2025-08-27 13:47:00|||||||||2
1756302450000|2025-08-27 13:47:30|||||||||10
1756302460000|2025-08-27 13:47:40|17.67|17.51|17.67|17.51|17.67|17.51|17.63|17.47|18
1756302470000|2025-08-27 13:47:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|18
1756302480000|2025-08-27 13:48:00|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|0
1756302490000|2025-08-27 13:48:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|0
1756302500000|2025-08-27 13:48:20|||||||||13
1756302510000|2025-08-27 13:48:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1756302520000|2025-08-27 13:48:40|||||||||30
1756302530000|2025-08-27 13:48:50|||||||||11
1756302550000|2025-08-27 13:49:10|||||||||2
1756302570000|2025-08-27 13:49:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|53
1756302600000|2025-08-27 13:50:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|51
1756302610000|2025-08-27 13:50:10|||||||||1
1756302660000|2025-08-27 13:51:00|||||||||2
1756302670000|2025-08-27 13:51:10|||||||||13
1756302720000|2025-08-27 13:52:00|||||||||1
1756302750000|2025-08-27 13:52:30|||||||||4
1756302770000|2025-08-27 13:52:50|||||||||1
1756302790000|2025-08-27 13:53:10|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1756302800000|2025-08-27 13:53:20|17.67|17.51|17.67|17.51|17.68|17.52|17.63|17.47|11
1756302810000|2025-08-27 13:53:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1756302840000|2025-08-27 13:54:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756302850000|2025-08-27 13:54:10|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|47
1756302860000|2025-08-27 13:54:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1756302870000|2025-08-27 13:54:30|||||||||2
1756302890000|2025-08-27 13:54:50|||||||||19
1756302900000|2025-08-27 13:55:00|||||||||1
1756302910000|2025-08-27 13:55:10|||||||||1
1756302920000|2025-08-27 13:55:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|8
1756302940000|2025-08-27 13:55:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1756302950000|2025-08-27 13:55:50|||||||||2
1756302970000|2025-08-27 13:56:10|||||||||13
1756302980000|2025-08-27 13:56:20|||||||||1
1756302990000|2025-08-27 13:56:30|||||||||2
1756303000000|2025-08-27 13:56:40|||||||||4
1756303010000|2025-08-27 13:56:50|||||||||1
1756303020000|2025-08-27 13:57:00|||||||||1
1756303030000|2025-08-27 13:57:10|||||||||2
1756303040000|2025-08-27 13:57:20|||||||||3
1756303060000|2025-08-27 13:57:40|||||||||1
1756303070000|2025-08-27 13:57:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756303080000|2025-08-27 13:58:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1756303100000|2025-08-27 13:58:20|||||||||2
1756303120000|2025-08-27 13:58:40|||||||||3
1756303130000|2025-08-27 13:58:50|||||||||1
1756303150000|2025-08-27 13:59:10|||||||||1
1756303170000|2025-08-27 13:59:30|||||||||3
1756303180000|2025-08-27 13:59:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1756303190000|2025-08-27 13:59:50|||||||||3
1756303200000|2025-08-27 14:00:00|||||||||10
1756303210000|2025-08-27 14:00:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|51
1756303220000|2025-08-27 14:00:20|||||||||6
1756303240000|2025-08-27 14:00:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1756303250000|2025-08-27 14:00:50|||||||||7
1756303260000|2025-08-27 14:01:00|||||||||23
1756303270000|2025-08-27 14:01:10|||||||||1
1756303280000|2025-08-27 14:01:20|||||||||10
1756303300000|2025-08-27 14:01:40|||||||||3
1756303310000|2025-08-27 14:01:50|||||||||2
1756303320000|2025-08-27 14:02:00|||||||||21
1756303330000|2025-08-27 14:02:10|||||||||2
1756303350000|2025-08-27 14:02:30|||||||||2
1756303370000|2025-08-27 14:02:50|||||||||4
1756303380000|2025-08-27 14:03:00|||||||||15
1756303390000|2025-08-27 14:03:10|||||||||109
1756303400000|2025-08-27 14:03:20|17.63|17.47|17.63|17.47|17.67|17.51|17.63|17.47|70
1756303410000|2025-08-27 14:03:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|12
1756303420000|2025-08-27 14:03:40|||||||||6
1756303430000|2025-08-27 14:03:50|||||||||4
1756303440000|2025-08-27 14:04:00|||||||||21
1756303450000|2025-08-27 14:04:10|||||||||4
1756303460000|2025-08-27 14:04:20|||||||||8
1756303470000|2025-08-27 14:04:30|||||||||3
1756303480000|2025-08-27 14:04:40|||||||||6
1756303490000|2025-08-27 14:04:50|||||||||5
1756303510000|2025-08-27 14:05:10|||||||||6
1756303520000|2025-08-27 14:05:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1756303530000|2025-08-27 14:05:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1756303540000|2025-08-27 14:05:40|||||||||4
1756303550000|2025-08-27 14:05:50|||||||||6
1756303560000|2025-08-27 14:06:00|||||||||6
1756303570000|2025-08-27 14:06:10|||||||||18
1756303580000|2025-08-27 14:06:20|||||||||24
1756303590000|2025-08-27 14:06:30|||||||||4
1756303600000|2025-08-27 14:06:40|||||||||7
1756303610000|2025-08-27 14:06:50|||||||||5
1756303620000|2025-08-27 14:07:00|||||||||4
1756303630000|2025-08-27 14:07:10|||||||||35
1756303640000|2025-08-27 14:07:20|||||||||5
1756303650000|2025-08-27 14:07:30|||||||||3
1756303660000|2025-08-27 14:07:40|||||||||9
1756303670000|2025-08-27 14:07:50|||||||||20
1756303680000|2025-08-27 14:08:00|||||||||5
1756303690000|2025-08-27 14:08:10|||||||||5
1756303710000|2025-08-27 14:08:30|||||||||6
1756303720000|2025-08-27 14:08:40|||||||||6
1756303730000|2025-08-27 14:08:50|||||||||5
1756303740000|2025-08-27 14:09:00|||||||||5
1756303750000|2025-08-27 14:09:10|||||||||5
1756303760000|2025-08-27 14:09:20|||||||||1
1756303770000|2025-08-27 14:09:30|||||||||5
1756303780000|2025-08-27 14:09:40|||||||||6
1756303800000|2025-08-27 14:10:00|||||||||6
1756303820000|2025-08-27 14:10:20|||||||||4
1756303830000|2025-08-27 14:10:30|||||||||22
1756303840000|2025-08-27 14:10:40|||||||||1
1756303850000|2025-08-27 14:10:50|||||||||5
1756303860000|2025-08-27 14:11:00|||||||||22
1756303870000|2025-08-27 14:11:10|||||||||6
1756303880000|2025-08-27 14:11:20|||||||||3
1756303890000|2025-08-27 14:11:30|||||||||2
1756303910000|2025-08-27 14:11:50|||||||||1
1756303930000|2025-08-27 14:12:10|||||||||2
1756303940000|2025-08-27 14:12:20|||||||||5
1756303960000|2025-08-27 14:12:40|||||||||2
1756303970000|2025-08-27 14:12:50|||||||||2
1756303980000|2025-08-27 14:13:00|||||||||3
1756303990000|2025-08-27 14:13:10|||||||||4
1756304000000|2025-08-27 14:13:20|||||||||2
1756304020000|2025-08-27 14:13:40|||||||||6
1756304030000|2025-08-27 14:13:50|||||||||3
1756304050000|2025-08-27 14:14:10|||||||||3
1756304070000|2025-08-27 14:14:30|||||||||3
1756304090000|2025-08-27 14:14:50|||||||||3
1756304110000|2025-08-27 14:15:10|||||||||2
1756304120000|2025-08-27 14:15:20|||||||||3
1756304130000|2025-08-27 14:15:30|||||||||15
1756304140000|2025-08-27 14:15:40|||||||||3
1756304160000|2025-08-27 14:16:00|||||||||2
1756304170000|2025-08-27 14:16:10|||||||||7
1756304180000|2025-08-27 14:16:20|||||||||1
1756304190000|2025-08-27 14:16:30|||||||||4
1756304200000|2025-08-27 14:16:40|||||||||6
1756304210000|2025-08-27 14:16:50|||||||||1
1756304230000|2025-08-27 14:17:10|||||||||34
1756304240000|2025-08-27 14:17:20|||||||||3
1756304250000|2025-08-27 14:17:30|||||||||1
1756304270000|2025-08-27 14:17:50|||||||||3
1756304280000|2025-08-27 14:18:00|||||||||2
1756304290000|2025-08-27 14:18:10|||||||||7
1756304300000|2025-08-27 14:18:20|||||||||3
1756304310000|2025-08-27 14:18:30|||||||||1
1756304320000|2025-08-27 14:18:40|||||||||2
1756304340000|2025-08-27 14:19:00|||||||||1
1756304350000|2025-08-27 14:19:10|||||||||23
1756304360000|2025-08-27 14:19:20|||||||||4
1756304370000|2025-08-27 14:19:30|||||||||1
1756304380000|2025-08-27 14:19:40|||||||||17
1756304390000|2025-08-27 14:19:50|||||||||12
1756304400000|2025-08-27 14:20:00|||||||||11
1756304410000|2025-08-27 14:20:10|||||||||9
1756304420000|2025-08-27 14:20:20|||||||||19
1756304430000|2025-08-27 14:20:30|||||||||11
1756304450000|2025-08-27 14:20:50|||||||||7
1756304460000|2025-08-27 14:21:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|78
1756304470000|2025-08-27 14:21:10|||||||||2
1756304480000|2025-08-27 14:21:20|||||||||3
1756304490000|2025-08-27 14:21:30|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|22
1756304500000|2025-08-27 14:21:40|||||||||4
1756304510000|2025-08-27 14:21:50|||||||||6
1756304520000|2025-08-27 14:22:00|||||||||3
1756304540000|2025-08-27 14:22:20|||||||||18
1756304560000|2025-08-27 14:22:40|||||||||1
1756304570000|2025-08-27 14:22:50|||||||||2
1756304580000|2025-08-27 14:23:00|||||||||7
1756304590000|2025-08-27 14:23:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|15
1756304600000|2025-08-27 14:23:20|||||||||20
1756304610000|2025-08-27 14:23:30|||||||||6
1756304620000|2025-08-27 14:23:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|79
1756304630000|2025-08-27 14:23:50|||||||||1
1756304650000|2025-08-27 14:24:10|||||||||2
1756304660000|2025-08-27 14:24:20|||||||||2
1756304680000|2025-08-27 14:24:40|||||||||1
1756304690000|2025-08-27 14:24:50|||||||||4
1756304700000|2025-08-27 14:25:00|||||||||1
1756304720000|2025-08-27 14:25:20|||||||||2
1756304740000|2025-08-27 14:25:40|||||||||18
1756304750000|2025-08-27 14:25:50|||||||||1
1756304770000|2025-08-27 14:26:10|||||||||3
1756304780000|2025-08-27 14:26:20|||||||||25
1756304790000|2025-08-27 14:26:30|||||||||2
1756304800000|2025-08-27 14:26:40|||||||||1
1756304810000|2025-08-27 14:26:50|||||||||1
1756304820000|2025-08-27 14:27:00|||||||||2
1756304830000|2025-08-27 14:27:10|||||||||2
1756304840000|2025-08-27 14:27:20|||||||||24
1756304860000|2025-08-27 14:27:40|||||||||9
1756304870000|2025-08-27 14:27:50|||||||||3
1756304880000|2025-08-27 14:28:00|||||||||5
1756304890000|2025-08-27 14:28:10|||||||||9
1756304900000|2025-08-27 14:28:20|||||||||3
1756304910000|2025-08-27 14:28:30|||||||||1
1756304920000|2025-08-27 14:28:40|||||||||1
1756304930000|2025-08-27 14:28:50|||||||||1
1756304950000|2025-08-27 14:29:10|||||||||2
1756304970000|2025-08-27 14:29:30|||||||||1
1756304980000|2025-08-27 14:29:40|||||||||4
1756304990000|2025-08-27 14:29:50|||||||||2
1756305000000|2025-08-27 14:30:00|||||||||7
1756305010000|2025-08-27 14:30:10|||||||||17
1756305020000|2025-08-27 14:30:20|||||||||11
1756305040000|2025-08-27 14:30:40|||||||||1
1756305050000|2025-08-27 14:30:50|||||||||33
1756305060000|2025-08-27 14:31:00|||||||||23
1756305070000|2025-08-27 14:31:10|||||||||6
1756305080000|2025-08-27 14:31:20|||||||||22
1756305090000|2025-08-27 14:31:30|||||||||7
1756305100000|2025-08-27 14:31:40|||||||||4
1756305110000|2025-08-27 14:31:50|||||||||1
1756305130000|2025-08-27 14:32:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|130
1756305140000|2025-08-27 14:32:20|||||||||2
1756305150000|2025-08-27 14:32:30|||||||||26
1756305170000|2025-08-27 14:32:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|5
1756305180000|2025-08-27 14:33:00|||||||||2
1756305190000|2025-08-27 14:33:10|||||||||16
1756305200000|2025-08-27 14:33:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|9
1756305210000|2025-08-27 14:33:30|||||||||20
1756305220000|2025-08-27 14:33:40|||||||||1
1756305230000|2025-08-27 14:33:50|||||||||12
1756305240000|2025-08-27 14:34:00|||||||||1
1756305250000|2025-08-27 14:34:10|||||||||11
1756305260000|2025-08-27 14:34:20|||||||||8
1756305270000|2025-08-27 14:34:30|||||||||2
1756305280000|2025-08-27 14:34:40|||||||||86
1756305290000|2025-08-27 14:34:50|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|44
1756305300000|2025-08-27 14:35:00|||||||||1
1756305310000|2025-08-27 14:35:10|||||||||1
1756305330000|2025-08-27 14:35:30|||||||||1
1756305340000|2025-08-27 14:35:40|||||||||2
1756305350000|2025-08-27 14:35:50|||||||||23
1756305370000|2025-08-27 14:36:10|||||||||1
1756305380000|2025-08-27 14:36:20|||||||||1
1756305390000|2025-08-27 14:36:30|||||||||12
1756305400000|2025-08-27 14:36:40|||||||||11
1756305410000|2025-08-27 14:36:50|||||||||8
1756305420000|2025-08-27 14:37:00|||||||||1
1756305440000|2025-08-27 14:37:20|||||||||2
1756305450000|2025-08-27 14:37:30|||||||||2
1756305460000|2025-08-27 14:37:40|||||||||7
1756305470000|2025-08-27 14:37:50|||||||||1
1756305480000|2025-08-27 14:38:00|||||||||2
1756305490000|2025-08-27 14:38:10|||||||||41
1756305510000|2025-08-27 14:38:30|||||||||4
1756305520000|2025-08-27 14:38:40|||||||||2
1756305530000|2025-08-27 14:38:50|||||||||1
1756305550000|2025-08-27 14:39:10|||||||||2
1756305560000|2025-08-27 14:39:20|||||||||1
1756305580000|2025-08-27 14:39:40|||||||||1
1756305600000|2025-08-27 14:40:00|||||||||7
1756305610000|2025-08-27 14:40:10|||||||||6
1756305620000|2025-08-27 14:40:20|||||||||1
1756305640000|2025-08-27 14:40:40|||||||||14
1756305650000|2025-08-27 14:40:50|||||||||12
1756305670000|2025-08-27 14:41:10|||||||||3
1756305690000|2025-08-27 14:41:30|||||||||2
1756305710000|2025-08-27 14:41:50|||||||||1
1756305730000|2025-08-27 14:42:10|||||||||7
1756305740000|2025-08-27 14:42:20|||||||||1
1756305760000|2025-08-27 14:42:40|||||||||1
1756305780000|2025-08-27 14:43:00|||||||||1
1756305800000|2025-08-27 14:43:20|||||||||1
1756305810000|2025-08-27 14:43:30|||||||||1
1756305820000|2025-08-27 14:43:40|||||||||13
1756305830000|2025-08-27 14:43:50|||||||||6
1756305850000|2025-08-27 14:44:10|||||||||3
1756305870000|2025-08-27 14:44:30|||||||||1
1756305890000|2025-08-27 14:44:50|||||||||19
1756305910000|2025-08-27 14:45:10|||||||||2
1756305920000|2025-08-27 14:45:20|||||||||1
1756305930000|2025-08-27 14:45:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|40
1756305940000|2025-08-27 14:45:40|||||||||11
1756305950000|2025-08-27 14:45:50|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|29
1756305960000|2025-08-27 14:46:00|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|141
1756305970000|2025-08-27 14:46:10|||||||||1
1756305980000|2025-08-27 14:46:20|||||||||2
1756305990000|2025-08-27 14:46:30|||||||||10
1756306000000|2025-08-27 14:46:40|||||||||2
1756306010000|2025-08-27 14:46:50|||||||||2
1756306030000|2025-08-27 14:47:10|||||||||4
1756306040000|2025-08-27 14:47:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|174
1756306050000|2025-08-27 14:47:30|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|108
1756306060000|2025-08-27 14:47:40|||||||||1
1756306070000|2025-08-27 14:47:50|||||||||44
1756306080000|2025-08-27 14:48:00|||||||||52
1756306090000|2025-08-27 14:48:10|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|87
1756306100000|2025-08-27 14:48:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1756306120000|2025-08-27 14:48:40|||||||||2
1756306140000|2025-08-27 14:49:00|||||||||3
1756306150000|2025-08-27 14:49:10|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|3
1756306160000|2025-08-27 14:49:20|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|28
1756306170000|2025-08-27 14:49:30|||||||||1
1756306180000|2025-08-27 14:49:40|||||||||9
1756306190000|2025-08-27 14:49:50|||||||||91
1756306210000|2025-08-27 14:50:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1756306220000|2025-08-27 14:50:20|||||||||73
1756306230000|2025-08-27 14:50:30|||||||||10
1756306240000|2025-08-27 14:50:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1756306250000|2025-08-27 14:50:50|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|4
1756306260000|2025-08-27 14:51:00|||||||||1
1756306270000|2025-08-27 14:51:10|||||||||11
1756306280000|2025-08-27 14:51:20|||||||||4
1756306300000|2025-08-27 14:51:40|||||||||4
1756306320000|2025-08-27 14:52:00|||||||||4
1756306330000|2025-08-27 14:52:10|||||||||1
1756306340000|2025-08-27 14:52:20|||||||||35
1756306350000|2025-08-27 14:52:30|||||||||1
1756306360000|2025-08-27 14:52:40|||||||||1
1756306370000|2025-08-27 14:52:50|||||||||4
1756306380000|2025-08-27 14:53:00|||||||||55
1756306390000|2025-08-27 14:53:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|122
1756306400000|2025-08-27 14:53:20|||||||||1
1756306410000|2025-08-27 14:53:30|||||||||75
1756306420000|2025-08-27 14:53:40|||||||||9
1756306430000|2025-08-27 14:53:50|||||||||1
1756306440000|2025-08-27 14:54:00|||||||||9
1756306450000|2025-08-27 14:54:10|||||||||8
1756306460000|2025-08-27 14:54:20|||||||||11
1756306470000|2025-08-27 14:54:30|||||||||29
1756306480000|2025-08-27 14:54:40|||||||||2
1756306500000|2025-08-27 14:55:00|||||||||1
1756306510000|2025-08-27 14:55:10|||||||||1
1756306520000|2025-08-27 14:55:20|||||||||6
1756306530000|2025-08-27 14:55:30|||||||||20
1756306540000|2025-08-27 14:55:40|||||||||3
1756306550000|2025-08-27 14:55:50|||||||||1
1756306570000|2025-08-27 14:56:10|||||||||1
1756306590000|2025-08-27 14:56:30|||||||||7
1756306600000|2025-08-27 14:56:40|||||||||3
1756306620000|2025-08-27 14:57:00|||||||||1
1756306640000|2025-08-27 14:57:20|||||||||4
1756306660000|2025-08-27 14:57:40|||||||||1
1756306680000|2025-08-27 14:58:00|||||||||1
1756306690000|2025-08-27 14:58:10|||||||||1
1756306710000|2025-08-27 14:58:30|||||||||1
1756306730000|2025-08-27 14:58:50|||||||||2
1756306750000|2025-08-27 14:59:10|||||||||1
1756306760000|2025-08-27 14:59:20|||||||||6
1756306770000|2025-08-27 14:59:30|||||||||2
1756306780000|2025-08-27 14:59:40|||||||||1
1756306800000|2025-08-27 15:00:00|||||||||1
1756306810000|2025-08-27 15:00:10|||||||||1494
1756306820000|2025-08-27 15:00:20|||||||||10
1756306840000|2025-08-27 15:00:40|||||||||1
1756306860000|2025-08-27 15:01:00|||||||||1
1756306870000|2025-08-27 15:01:10|||||||||7
1756306880000|2025-08-27 15:01:20|||||||||13
1756306890000|2025-08-27 15:01:30|||||||||11
1756306910000|2025-08-27 15:01:50|||||||||7
1756306920000|2025-08-27 15:02:00|||||||||1
1756306930000|2025-08-27 15:02:10|||||||||2
1756306940000|2025-08-27 15:02:20|||||||||2
1756306950000|2025-08-27 15:02:30|||||||||2
1756306960000|2025-08-27 15:02:40|||||||||3
1756306980000|2025-08-27 15:03:00|||||||||2
1756307000000|2025-08-27 15:03:20|||||||||1
1756307010000|2025-08-27 15:03:30|||||||||1
1756307020000|2025-08-27 15:03:40|||||||||2
1756307040000|2025-08-27 15:04:00|||||||||1
1756307050000|2025-08-27 15:04:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|60
1756307070000|2025-08-27 15:04:30|||||||||1
1756307080000|2025-08-27 15:04:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|25
1756307090000|2025-08-27 15:04:50|||||||||4
1756307110000|2025-08-27 15:05:10|||||||||8
1756307130000|2025-08-27 15:05:30|||||||||2
1756307140000|2025-08-27 15:05:40|||||||||2
1756307160000|2025-08-27 15:06:00|||||||||2
1756307170000|2025-08-27 15:06:10|||||||||21
1756307180000|2025-08-27 15:06:20|||||||||30
1756307190000|2025-08-27 15:06:30|||||||||3
1756307200000|2025-08-27 15:06:40|||||||||2
1756307210000|2025-08-27 15:06:50|||||||||1
1756307220000|2025-08-27 15:07:00|||||||||3
1756307230000|2025-08-27 15:07:10|||||||||5
1756307240000|2025-08-27 15:07:20|||||||||1
1756307250000|2025-08-27 15:07:30|||||||||13
1756307260000|2025-08-27 15:07:40|||||||||5
1756307270000|2025-08-27 15:07:50|||||||||112
1756307280000|2025-08-27 15:08:00|||||||||38
1756307290000|2025-08-27 15:08:10|||||||||5
1756307300000|2025-08-27 15:08:20|||||||||112
1756307310000|2025-08-27 15:08:30|||||||||1
1756307320000|2025-08-27 15:08:40|||||||||1
1756307340000|2025-08-27 15:09:00|||||||||42
1756307350000|2025-08-27 15:09:10|||||||||4
1756307360000|2025-08-27 15:09:20|||||||||1
1756307370000|2025-08-27 15:09:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|96
1756307380000|2025-08-27 15:09:40|||||||||2
1756307390000|2025-08-27 15:09:50|||||||||1
1756307400000|2025-08-27 15:10:00|||||||||1
1756307410000|2025-08-27 15:10:10|||||||||36
1756307420000|2025-08-27 15:10:20|||||||||5
1756307430000|2025-08-27 15:10:30|||||||||1
1756307450000|2025-08-27 15:10:50|||||||||2
1756307470000|2025-08-27 15:11:10|||||||||1
1756307490000|2025-08-27 15:11:30|||||||||1
1756307500000|2025-08-27 15:11:40|||||||||3
1756307520000|2025-08-27 15:12:00|||||||||1
1756307530000|2025-08-27 15:12:10|||||||||1
1756307540000|2025-08-27 15:12:20|||||||||1
1756307560000|2025-08-27 15:12:40|||||||||1
1756307580000|2025-08-27 15:13:00|||||||||1
1756307590000|2025-08-27 15:13:10|||||||||1
1756307610000|2025-08-27 15:13:30|||||||||4
1756307630000|2025-08-27 15:13:50|||||||||1
1756307650000|2025-08-27 15:14:10|||||||||1
1756307670000|2025-08-27 15:14:30|||||||||1
1756307680000|2025-08-27 15:14:40|||||||||24
1756307690000|2025-08-27 15:14:50|||||||||4
1756307700000|2025-08-27 15:15:00|||||||||3
1756307720000|2025-08-27 15:15:20|||||||||1
1756307740000|2025-08-27 15:15:40|||||||||3
1756307760000|2025-08-27 15:16:00|||||||||2
1756307770000|2025-08-27 15:16:10|||||||||1
1756307790000|2025-08-27 15:16:30|||||||||4
1756307800000|2025-08-27 15:16:40|||||||||1
1756307810000|2025-08-27 15:16:50|||||||||1
1756307830000|2025-08-27 15:17:10|||||||||3
1756307840000|2025-08-27 15:17:20|||||||||1
1756307850000|2025-08-27 15:17:30|||||||||2
1756307860000|2025-08-27 15:17:40|||||||||1
1756307880000|2025-08-27 15:18:00|||||||||29
1756307900000|2025-08-27 15:18:20|||||||||26
1756307920000|2025-08-27 15:18:40|||||||||24
1756307940000|2025-08-27 15:19:00|||||||||2
1756307950000|2025-08-27 15:19:10|||||||||2
1756307970000|2025-08-27 15:19:30|||||||||2
1756307980000|2025-08-27 15:19:40|||||||||1
1756307990000|2025-08-27 15:19:50|||||||||1
1756308000000|2025-08-27 15:20:00|||||||||2
1756308010000|2025-08-27 15:20:10|||||||||1
1756308030000|2025-08-27 15:20:30|||||||||1
1756308040000|2025-08-27 15:20:40|||||||||1
1756308050000|2025-08-27 15:20:50|||||||||1
1756308060000|2025-08-27 15:21:00|||||||||2
1756308070000|2025-08-27 15:21:10|||||||||2
1756308080000|2025-08-27 15:21:20|||||||||1
1756308090000|2025-08-27 15:21:30|||||||||26
1756308100000|2025-08-27 15:21:40|||||||||1
1756308110000|2025-08-27 15:21:50|||||||||2
1756308120000|2025-08-27 15:22:00|||||||||1
1756308130000|2025-08-27 15:22:10|||||||||2
1756308150000|2025-08-27 15:22:30|||||||||3
1756308160000|2025-08-27 15:22:40|||||||||6
1756308170000|2025-08-27 15:22:50|||||||||1
1756308190000|2025-08-27 15:23:10|||||||||1
1756308200000|2025-08-27 15:23:20|||||||||1
1756308210000|2025-08-27 15:23:30|||||||||1
1756308220000|2025-08-27 15:23:40|||||||||2
1756308230000|2025-08-27 15:23:50|||||||||1
1756308240000|2025-08-27 15:24:00|||||||||1
1756308250000|2025-08-27 15:24:10|||||||||1
1756308260000|2025-08-27 15:24:20|||||||||24
1756308280000|2025-08-27 15:24:40|||||||||2
1756308290000|2025-08-27 15:24:50|||||||||1
1756308300000|2025-08-27 15:25:00|||||||||20
1756308310000|2025-08-27 15:25:10|||||||||11
1756308320000|2025-08-27 15:25:20|||||||||5
1756308330000|2025-08-27 15:25:30|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|38
1756308340000|2025-08-27 15:25:40|||||||||5
1756308350000|2025-08-27 15:25:50|||||||||1
1756308370000|2025-08-27 15:26:10|||||||||1
1756308380000|2025-08-27 15:26:20|||||||||4
1756308390000|2025-08-27 15:26:30|||||||||24
1756308400000|2025-08-27 15:26:40|||||||||2
1756308410000|2025-08-27 15:26:50|||||||||1
1756308420000|2025-08-27 15:27:00|||||||||3
1756308430000|2025-08-27 15:27:10|||||||||1
1756308440000|2025-08-27 15:27:20|||||||||2
1756308460000|2025-08-27 15:27:40|||||||||4
1756308480000|2025-08-27 15:28:00|||||||||34
1756308490000|2025-08-27 15:28:10|||||||||1
1756308510000|2025-08-27 15:28:30|||||||||11
1756308520000|2025-08-27 15:28:40|||||||||3
1756308530000|2025-08-27 15:28:50|||||||||3
1756308540000|2025-08-27 15:29:00|||||||||1
1756308550000|2025-08-27 15:29:10|||||||||2
1756308570000|2025-08-27 15:29:30|||||||||1
1756308580000|2025-08-27 15:29:40|||||||||12
1756308590000|2025-08-27 15:29:50|||||||||17
1756308600000|2025-08-27 15:30:00|||||||||1
1756308610000|2025-08-27 15:30:10|||||||||91
1756308620000|2025-08-27 15:30:20|||||||||3
1756308630000|2025-08-27 15:30:30|||||||||1
1756308640000|2025-08-27 15:30:40|||||||||30
1756308650000|2025-08-27 15:30:50|||||||||2
1756308660000|2025-08-27 15:31:00|||||||||1
1756308670000|2025-08-27 15:31:10|||||||||1
1756308680000|2025-08-27 15:31:20|||||||||6
1756308690000|2025-08-27 15:31:30|||||||||1
1756308700000|2025-08-27 15:31:40|||||||||1
1756308710000|2025-08-27 15:31:50|||||||||1
1756308730000|2025-08-27 15:32:10|||||||||6
1756308740000|2025-08-27 15:32:20|||||||||5
1756308750000|2025-08-27 15:32:30|||||||||1
1756308760000|2025-08-27 15:32:40|||||||||3
1756308770000|2025-08-27 15:32:50|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|67
1756308780000|2025-08-27 15:33:00|||||||||1
1756308790000|2025-08-27 15:33:10|||||||||1
1756308800000|2025-08-27 15:33:20|||||||||5
1756308820000|2025-08-27 15:33:40|||||||||1
1756308830000|2025-08-27 15:33:50|||||||||1
1756308840000|2025-08-27 15:34:00|||||||||1
1756308850000|2025-08-27 15:34:10|||||||||3
1756308860000|2025-08-27 15:34:20|||||||||1
1756308870000|2025-08-27 15:34:30|||||||||2
1756308880000|2025-08-27 15:34:40|||||||||8
1756308890000|2025-08-27 15:34:50|||||||||21
1756308910000|2025-08-27 15:35:10|||||||||6
1756308920000|2025-08-27 15:35:20|||||||||5
1756308930000|2025-08-27 15:35:30|||||||||1
1756308940000|2025-08-27 15:35:40|||||||||1
1756308950000|2025-08-27 15:35:50|||||||||1
1756308960000|2025-08-27 15:36:00|||||||||1
1756308980000|2025-08-27 15:36:20|||||||||11
1756309000000|2025-08-27 15:36:40|||||||||12
1756309010000|2025-08-27 15:36:50|||||||||1
1756309020000|2025-08-27 15:37:00|||||||||3
1756309030000|2025-08-27 15:37:10|||||||||1
1756309040000|2025-08-27 15:37:20|||||||||1
1756309050000|2025-08-27 15:37:30|||||||||3
1756309070000|2025-08-27 15:37:50|||||||||1
1756309080000|2025-08-27 15:38:00|||||||||2
1756309090000|2025-08-27 15:38:10|||||||||1
1756309100000|2025-08-27 15:38:20|||||||||2
1756309110000|2025-08-27 15:38:30|||||||||7
1756309120000|2025-08-27 15:38:40|||||||||1
1756309140000|2025-08-27 15:39:00|||||||||1
1756309160000|2025-08-27 15:39:20|||||||||29
1756309180000|2025-08-27 15:39:40|||||||||1
1756309190000|2025-08-27 15:39:50|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|0
1756309200000|2025-08-27 15:40:00|||||||||7
1756309210000|2025-08-27 15:40:10|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|1
1756309220000|2025-08-27 15:40:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|8
1756309230000|2025-08-27 15:40:30|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|31
1756309240000|2025-08-27 15:40:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|0
1756309250000|2025-08-27 15:40:50|||||||||2
1756309270000|2025-08-27 15:41:10|||||||||1
1756309290000|2025-08-27 15:41:30|||||||||1
1756309300000|2025-08-27 15:41:40|||||||||1
1756309320000|2025-08-27 15:42:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|105
1756309330000|2025-08-27 15:42:10|||||||||2
1756309340000|2025-08-27 15:42:20|||||||||3
1756309360000|2025-08-27 15:42:40|||||||||1
1756309380000|2025-08-27 15:43:00|||||||||1
1756309390000|2025-08-27 15:43:10|||||||||1
1756309400000|2025-08-27 15:43:20|||||||||2
1756309410000|2025-08-27 15:43:30|||||||||1
1756309430000|2025-08-27 15:43:50|||||||||1
1756309450000|2025-08-27 15:44:10|||||||||2
1756309470000|2025-08-27 15:44:30|||||||||1
1756309480000|2025-08-27 15:44:40|||||||||2
1756309490000|2025-08-27 15:44:50|||||||||2
1756309500000|2025-08-27 15:45:00|||||||||1
1756309520000|2025-08-27 15:45:20|||||||||1
1756309530000|2025-08-27 15:45:30|||||||||13
1756309540000|2025-08-27 15:45:40|||||||||7
1756309550000|2025-08-27 15:45:50|||||||||1
1756309560000|2025-08-27 15:46:00|||||||||2
1756309570000|2025-08-27 15:46:10|||||||||2
1756309580000|2025-08-27 15:46:20|||||||||21
1756309600000|2025-08-27 15:46:40|||||||||2
1756309630000|2025-08-27 15:47:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1756309670000|2025-08-27 15:47:50|||||||||1
1756309700000|2025-08-27 15:48:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|78
1756309720000|2025-08-27 15:48:40|||||||||28
1756309740000|2025-08-27 15:49:00|||||||||2
1756309770000|2025-08-27 15:49:30|||||||||1
1756309790000|2025-08-27 15:49:50|||||||||1
1756309800000|2025-08-27 15:50:00|||||||||5
1756309850000|2025-08-27 15:50:50|||||||||1
1756309860000|2025-08-27 15:51:00|||||||||2
1756309880000|2025-08-27 15:51:20|||||||||1
1756310020000|2025-08-27 15:53:40|||||||||1
1756310030000|2025-08-27 15:53:50|||||||||1
1756310090000|2025-08-27 15:54:50|||||||||1
1756310110000|2025-08-27 15:55:10|||||||||1
1756310150000|2025-08-27 15:55:50|||||||||18
1756310160000|2025-08-27 15:56:00|||||||||1
1756310170000|2025-08-27 15:56:10|||||||||8
1756310180000|2025-08-27 15:56:20|||||||||3
1756310210000|2025-08-27 15:56:50|||||||||2
1756310230000|2025-08-27 15:57:10|||||||||3
1756310250000|2025-08-27 15:57:30|||||||||1
1756310310000|2025-08-27 15:58:30|||||||||1
1756310330000|2025-08-27 15:58:50|||||||||2
1756310340000|2025-08-27 15:59:00|||||||||1
1756310360000|2025-08-27 15:59:20|||||||||5
1756310390000|2025-08-27 15:59:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|18
1756310400000|2025-08-27 16:00:00|||||||||10
1756310410000|2025-08-27 16:00:10|||||||||13
1756310430000|2025-08-27 16:00:30|||||||||5
1756310450000|2025-08-27 16:00:50|||||||||2
1756310460000|2025-08-27 16:01:00|||||||||4
1756310480000|2025-08-27 16:01:20|||||||||1
1756310490000|2025-08-27 16:01:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|9
1756310530000|2025-08-27 16:02:10|||||||||1
1756310550000|2025-08-27 16:02:30|||||||||4
1756310560000|2025-08-27 16:02:40|||||||||1
1756310570000|2025-08-27 16:02:50|||||||||41
1756310580000|2025-08-27 16:03:00|||||||||1
1756310610000|2025-08-27 16:03:30|||||||||5
1756310630000|2025-08-27 16:03:50|||||||||2
1756310640000|2025-08-27 16:04:00|||||||||1
1756310740000|2025-08-27 16:05:40|||||||||4
1756310780000|2025-08-27 16:06:20|||||||||2
1756310790000|2025-08-27 16:06:30|||||||||10
1756310820000|2025-08-27 16:07:00|||||||||1
1756310830000|2025-08-27 16:07:10|||||||||2
1756310860000|2025-08-27 16:07:40|||||||||10
1756310870000|2025-08-27 16:07:50|||||||||2
1756310910000|2025-08-27 16:08:30|||||||||2
1756310920000|2025-08-27 16:08:40|||||||||1
1756310940000|2025-08-27 16:09:00|||||||||1
1756310950000|2025-08-27 16:09:10|||||||||8
1756310990000|2025-08-27 16:09:50|||||||||11
1756311020000|2025-08-27 16:10:20|||||||||1
1756311070000|2025-08-27 16:11:10|||||||||1
1756311100000|2025-08-27 16:11:40|||||||||2
1756311140000|2025-08-27 16:12:20|||||||||1
1756311180000|2025-08-27 16:13:00|||||||||2
1756311220000|2025-08-27 16:13:40|||||||||3
1756311240000|2025-08-27 16:14:00|||||||||8
1756311250000|2025-08-27 16:14:10|||||||||6
1756311270000|2025-08-27 16:14:30|||||||||5
1756311280000|2025-08-27 16:14:40|||||||||2
1756311290000|2025-08-27 16:14:50|||||||||13
1756311300000|2025-08-27 16:15:00|||||||||1
1756311310000|2025-08-27 16:15:10|||||||||14
1756311330000|2025-08-27 16:15:30|||||||||1
1756311380000|2025-08-27 16:16:20|||||||||4
1756311410000|2025-08-27 16:16:50|||||||||9
1756311420000|2025-08-27 16:17:00|||||||||2
1756311480000|2025-08-27 16:18:00|||||||||4
1756311500000|2025-08-27 16:18:20|||||||||1
1756311510000|2025-08-27 16:18:30|||||||||4
1756311520000|2025-08-27 16:18:40|||||||||9
1756311530000|2025-08-27 16:18:50|||||||||6
1756311550000|2025-08-27 16:19:10|||||||||1
1756311560000|2025-08-27 16:19:20|||||||||2
1756311610000|2025-08-27 16:20:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|49
1756311620000|2025-08-27 16:20:20|17.78|17.62|17.78|17.62|17.79|17.63|17.78|17.62|1
1756311640000|2025-08-27 16:20:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1756311650000|2025-08-27 16:20:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1756311670000|2025-08-27 16:21:10|||||||||7
1756311700000|2025-08-27 16:21:40|||||||||3
1756311710000|2025-08-27 16:21:50|||||||||1
1756311720000|2025-08-27 16:22:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756311740000|2025-08-27 16:22:20|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|1
1756311760000|2025-08-27 16:22:40|||||||||23
1756311770000|2025-08-27 16:22:50|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|106
1756311790000|2025-08-27 16:23:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|44
1756311820000|2025-08-27 16:23:40|||||||||4
1756311830000|2025-08-27 16:23:50|||||||||1
1756311880000|2025-08-27 16:24:40|||||||||7
1756311930000|2025-08-27 16:25:30|||||||||2
1756311940000|2025-08-27 16:25:40|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|59
1756311960000|2025-08-27 16:26:00|||||||||9
1756311970000|2025-08-27 16:26:10|||||||||7
1756311980000|2025-08-27 16:26:20|||||||||18
1756311990000|2025-08-27 16:26:30|||||||||3
1756312000000|2025-08-27 16:26:40|||||||||4
1756312010000|2025-08-27 16:26:50|||||||||8
1756312020000|2025-08-27 16:27:00|||||||||12
1756312030000|2025-08-27 16:27:10|||||||||2
1756312040000|2025-08-27 16:27:20|||||||||4
1756312070000|2025-08-27 16:27:50|||||||||5
1756312110000|2025-08-27 16:28:30|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|13
1756312120000|2025-08-27 16:28:40|17.86|17.7|17.83|17.67|17.88|17.72|17.83|17.67|73
1756312130000|2025-08-27 16:28:50|17.88|17.72|17.84|17.68|17.88|17.72|17.83|17.67|88
1756312140000|2025-08-27 16:29:00|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|29
1756312150000|2025-08-27 16:29:10|17.84|17.68|17.84|17.68|17.88|17.72|17.84|17.68|45
1756312170000|2025-08-27 16:29:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1756312230000|2025-08-27 16:30:30|||||||||10
1756312250000|2025-08-27 16:30:50|||||||||1
1756312260000|2025-08-27 16:31:00|||||||||45
1756312280000|2025-08-27 16:31:20|||||||||8
1756312290000|2025-08-27 16:31:30|||||||||45
1756312300000|2025-08-27 16:31:40|||||||||1
1756312380000|2025-08-27 16:33:00|||||||||1
1756312390000|2025-08-27 16:33:10|||||||||1
1756312400000|2025-08-27 16:33:20|||||||||3
1756312410000|2025-08-27 16:33:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|90
1756312480000|2025-08-27 16:34:40|||||||||1
1756312560000|2025-08-27 16:36:00|||||||||8
1756312580000|2025-08-27 16:36:20|||||||||3
1756312590000|2025-08-27 16:36:30|||||||||4
1756312630000|2025-08-27 16:37:10|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|194
1756312640000|2025-08-27 16:37:20|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|153
1756312650000|2025-08-27 16:37:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|11
1756312660000|2025-08-27 16:37:40|||||||||4
1756312680000|2025-08-27 16:38:00|||||||||2
1756312730000|2025-08-27 16:38:50|||||||||17
1756312740000|2025-08-27 16:39:00|||||||||104
1756312750000|2025-08-27 16:39:10|17.91|17.75|17.88|17.72|17.93|17.77|17.88|17.72|38
1756312760000|2025-08-27 16:39:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|78
1756312770000|2025-08-27 16:39:30|17.88|17.72|17.88|17.72|17.89|17.73|17.88|17.72|37
1756312790000|2025-08-27 16:39:50|||||||||28
1756312800000|2025-08-27 16:40:00|||||||||1
1756312810000|2025-08-27 16:40:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|15
1756312820000|2025-08-27 16:40:20|||||||||1
1756312830000|2025-08-27 16:40:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|97
1756312850000|2025-08-27 16:40:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|28
1756312870000|2025-08-27 16:41:10|17.92|17.76|17.91|17.75|17.93|17.77|17.91|17.75|5
1756312880000|2025-08-27 16:41:20|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1756312890000|2025-08-27 16:41:30|17.89|17.73|17.88|17.72|17.91|17.75|17.88|17.72|2
1756312900000|2025-08-27 16:41:40|17.91|17.75|17.91|17.75|17.91|17.75|17.88|17.72|27
1756312910000|2025-08-27 16:41:50|17.89|17.73|17.88|17.72|17.91|17.75|17.88|17.72|37
1756312920000|2025-08-27 16:42:00|||||||||3
1756312940000|2025-08-27 16:42:20|||||||||1
1756313010000|2025-08-27 16:43:30|||||||||1
1756313030000|2025-08-27 16:43:50|||||||||3
1756313040000|2025-08-27 16:44:00|||||||||1
1756313070000|2025-08-27 16:44:30|||||||||2
1756313090000|2025-08-27 16:44:50|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|23
1756313100000|2025-08-27 16:45:00|||||||||4
1756313130000|2025-08-27 16:45:30|||||||||1
1756313140000|2025-08-27 16:45:40|||||||||50
1756313160000|2025-08-27 16:46:00|17.93|17.77|17.92|17.76|17.93|17.77|17.91|17.75|2
1756313170000|2025-08-27 16:46:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1756313180000|2025-08-27 16:46:20|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|4
1756313190000|2025-08-27 16:46:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1756313200000|2025-08-27 16:46:40|||||||||1
1756313210000|2025-08-27 16:46:50|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|5
1756313220000|2025-08-27 16:47:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1756313230000|2025-08-27 16:47:10|||||||||7
1756313240000|2025-08-27 16:47:20|||||||||5
1756313250000|2025-08-27 16:47:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|38
1756313280000|2025-08-27 16:48:00|||||||||3
1756313300000|2025-08-27 16:48:20|||||||||4
1756313310000|2025-08-27 16:48:30|||||||||1
1756313330000|2025-08-27 16:48:50|||||||||143
1756313340000|2025-08-27 16:49:00|17.84|17.68|17.86|17.7|17.88|17.72|17.83|17.67|206
1756313350000|2025-08-27 16:49:10|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|0
1756313400000|2025-08-27 16:50:00|||||||||1
1756313450000|2025-08-27 16:50:50|||||||||1
1756313470000|2025-08-27 16:51:10|||||||||2
1756313490000|2025-08-27 16:51:30|||||||||1
1756313540000|2025-08-27 16:52:20|||||||||19
1756313570000|2025-08-27 16:52:50|||||||||4
1756313580000|2025-08-27 16:53:00|||||||||4
1756313590000|2025-08-27 16:53:10|||||||||1
1756313630000|2025-08-27 16:53:50|||||||||3
1756313730000|2025-08-27 16:55:30|||||||||1
1756313760000|2025-08-27 16:56:00|||||||||4
1756313770000|2025-08-27 16:56:10|||||||||8
1756313790000|2025-08-27 16:56:30|||||||||6
1756313800000|2025-08-27 16:56:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|88
1756313820000|2025-08-27 16:57:00|||||||||1
1756313830000|2025-08-27 16:57:10|||||||||23
1756313860000|2025-08-27 16:57:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|113
1756313890000|2025-08-27 16:58:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|35
1756313980000|2025-08-27 16:59:40|||||||||1
1756313990000|2025-08-27 16:59:50|||||||||1
1756314010000|2025-08-27 17:00:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1756314020000|2025-08-27 17:00:20|||||||||1
1756314050000|2025-08-27 17:00:50|||||||||10
1756314070000|2025-08-27 17:01:10|||||||||5
1756314100000|2025-08-27 17:01:40|||||||||4
1756314110000|2025-08-27 17:01:50|||||||||1
1756314150000|2025-08-27 17:02:30|||||||||1
1756314160000|2025-08-27 17:02:40|||||||||2
1756314180000|2025-08-27 17:03:00|||||||||18
1756314200000|2025-08-27 17:03:20|||||||||1
1756314210000|2025-08-27 17:03:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|277
1756314220000|2025-08-27 17:03:40|||||||||4
1756314240000|2025-08-27 17:04:00|||||||||4
1756314290000|2025-08-27 17:04:50|||||||||5
1756314340000|2025-08-27 17:05:40|||||||||3
1756314350000|2025-08-27 17:05:50|||||||||4
1756314380000|2025-08-27 17:06:20|||||||||3
1756314400000|2025-08-27 17:06:40|||||||||4
1756314410000|2025-08-27 17:06:50|||||||||1
1756314420000|2025-08-27 17:07:00|||||||||3
1756314430000|2025-08-27 17:07:10|||||||||1
1756314440000|2025-08-27 17:07:20|||||||||1
1756314450000|2025-08-27 17:07:30|||||||||3
1756314470000|2025-08-27 17:07:50|||||||||5
1756314510000|2025-08-27 17:08:30|||||||||1
1756314520000|2025-08-27 17:08:40|||||||||4
1756314560000|2025-08-27 17:09:20|||||||||14
1756314590000|2025-08-27 17:09:50|||||||||1
1756314600000|2025-08-27 17:10:00|||||||||1
1756314610000|2025-08-27 17:10:10|||||||||1
1756314620000|2025-08-27 17:10:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|14
1756314650000|2025-08-27 17:10:50|||||||||1
1756314660000|2025-08-27 17:11:00|||||||||9
1756314670000|2025-08-27 17:11:10|||||||||4
1756314680000|2025-08-27 17:11:20|||||||||13
1756314690000|2025-08-27 17:11:30|||||||||1
1756314720000|2025-08-27 17:12:00|||||||||1
1756314730000|2025-08-27 17:12:10|||||||||13
1756314740000|2025-08-27 17:12:20|||||||||1
1756314750000|2025-08-27 17:12:30|||||||||3
1756314760000|2025-08-27 17:12:40|||||||||2
1756314770000|2025-08-27 17:12:50|||||||||2
1756314780000|2025-08-27 17:13:00|||||||||1
1756314790000|2025-08-27 17:13:10|||||||||4
1756314820000|2025-08-27 17:13:40|||||||||4
1756314830000|2025-08-27 17:13:50|||||||||1
1756314840000|2025-08-27 17:14:00|||||||||25
1756314860000|2025-08-27 17:14:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|103
1756314870000|2025-08-27 17:14:30|||||||||8
1756314880000|2025-08-27 17:14:40|||||||||4
1756314900000|2025-08-27 17:15:00|||||||||1
1756314920000|2025-08-27 17:15:20|||||||||1
1756314940000|2025-08-27 17:15:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|147
1756314960000|2025-08-27 17:16:00|||||||||1
1756314970000|2025-08-27 17:16:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|98
1756314980000|2025-08-27 17:16:20|||||||||9
1756315000000|2025-08-27 17:16:40|||||||||2
1756315030000|2025-08-27 17:17:10|||||||||1
1756315040000|2025-08-27 17:17:20|||||||||4
1756315050000|2025-08-27 17:17:30|||||||||1
1756315070000|2025-08-27 17:17:50|||||||||2
1756315080000|2025-08-27 17:18:00|||||||||3
1756315090000|2025-08-27 17:18:10|||||||||1
1756315140000|2025-08-27 17:19:00|||||||||1
1756315150000|2025-08-27 17:19:10|||||||||4
1756315170000|2025-08-27 17:19:30|||||||||4
1756315180000|2025-08-27 17:19:40|||||||||1
1756315190000|2025-08-27 17:19:50|||||||||3
1756315200000|2025-08-27 17:20:00|||||||||1
1756315210000|2025-08-27 17:20:10|||||||||5
1756315230000|2025-08-27 17:20:30|||||||||1
1756315250000|2025-08-27 17:20:50|||||||||38
1756315260000|2025-08-27 17:21:00|||||||||10
1756315270000|2025-08-27 17:21:10|||||||||2
1756315300000|2025-08-27 17:21:40|||||||||3
1756315310000|2025-08-27 17:21:50|||||||||11
1756315320000|2025-08-27 17:22:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|9
1756315330000|2025-08-27 17:22:10|||||||||4
1756315340000|2025-08-27 17:22:20|||||||||1
1756315360000|2025-08-27 17:22:40|||||||||2
1756315370000|2025-08-27 17:22:50|||||||||3
1756315400000|2025-08-27 17:23:20|||||||||3
1756315410000|2025-08-27 17:23:30|||||||||5
1756315440000|2025-08-27 17:24:00|||||||||14
1756315450000|2025-08-27 17:24:10|||||||||1
1756315470000|2025-08-27 17:24:30|||||||||2
1756315490000|2025-08-27 17:24:50|||||||||1
1756315500000|2025-08-27 17:25:00|||||||||2
1756315540000|2025-08-27 17:25:40|||||||||1
1756315550000|2025-08-27 17:25:50|||||||||2
1756315570000|2025-08-27 17:26:10|||||||||25
1756315580000|2025-08-27 17:26:20|||||||||8
1756315590000|2025-08-27 17:26:30|||||||||1
1756315610000|2025-08-27 17:26:50|||||||||2
1756315620000|2025-08-27 17:27:00|||||||||2
1756315630000|2025-08-27 17:27:10|||||||||1
1756315640000|2025-08-27 17:27:20|||||||||4
1756315650000|2025-08-27 17:27:30|||||||||1
1756315670000|2025-08-27 17:27:50|||||||||1
1756315680000|2025-08-27 17:28:00|||||||||1
1756315690000|2025-08-27 17:28:10|||||||||2
1756315720000|2025-08-27 17:28:40|||||||||1
1756315760000|2025-08-27 17:29:20|||||||||2
1756315790000|2025-08-27 17:29:50|||||||||1
1756315800000|2025-08-27 17:30:00|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|58
1756315820000|2025-08-27 17:30:20|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|149
1756315830000|2025-08-27 17:30:30|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|8
1756315840000|2025-08-27 17:30:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1756315860000|2025-08-27 17:31:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|53
1756315930000|2025-08-27 17:32:10|||||||||1
1756315960000|2025-08-27 17:32:40|||||||||19
1756315970000|2025-08-27 17:32:50|||||||||5
1756316020000|2025-08-27 17:33:40|||||||||5
1756316050000|2025-08-27 17:34:10|||||||||3
1756316080000|2025-08-27 17:34:40|||||||||16
1756316110000|2025-08-27 17:35:10|||||||||1
1756316120000|2025-08-27 17:35:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|41
1756316130000|2025-08-27 17:35:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756316150000|2025-08-27 17:35:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756316160000|2025-08-27 17:36:00|||||||||10
1756316170000|2025-08-27 17:36:10|||||||||2
1756316190000|2025-08-27 17:36:30|||||||||2
1756316200000|2025-08-27 17:36:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756316210000|2025-08-27 17:36:50|||||||||1
1756316230000|2025-08-27 17:37:10|||||||||2
1756316250000|2025-08-27 17:37:30|||||||||6
1756316300000|2025-08-27 17:38:20|||||||||1
1756316310000|2025-08-27 17:38:30|||||||||2
1756316320000|2025-08-27 17:38:40|||||||||4
1756316340000|2025-08-27 17:39:00|||||||||1
1756316370000|2025-08-27 17:39:30|||||||||7
1756316380000|2025-08-27 17:39:40|||||||||3
1756316400000|2025-08-27 17:40:00|||||||||1
1756316410000|2025-08-27 17:40:10|||||||||2
1756316450000|2025-08-27 17:40:50|||||||||1
1756316480000|2025-08-27 17:41:20|||||||||1
1756316510000|2025-08-27 17:41:50|||||||||1
1756316520000|2025-08-27 17:42:00|||||||||2
1756316590000|2025-08-27 17:43:10|||||||||1
1756316620000|2025-08-27 17:43:40|||||||||1
1756316640000|2025-08-27 17:44:00|||||||||1
1756316660000|2025-08-27 17:44:20|||||||||1
1756316690000|2025-08-27 17:44:50|||||||||2
1756316700000|2025-08-27 17:45:00|||||||||3
1756316770000|2025-08-27 17:46:10|||||||||4
1756316790000|2025-08-27 17:46:30|||||||||29
1756316830000|2025-08-27 17:47:10|||||||||1
1756316870000|2025-08-27 17:47:50|||||||||2
1756316950000|2025-08-27 17:49:10|||||||||1
1756316980000|2025-08-27 17:49:40|||||||||3
1756316990000|2025-08-27 17:49:50|||||||||10
1756317000000|2025-08-27 17:50:00|||||||||1
1756317020000|2025-08-27 17:50:20|||||||||1
1756317060000|2025-08-27 17:51:00|||||||||1
1756317070000|2025-08-27 17:51:10|||||||||1
1756317090000|2025-08-27 17:51:30|||||||||2
1756317110000|2025-08-27 17:51:50|||||||||5
1756317120000|2025-08-27 17:52:00|||||||||1
1756317160000|2025-08-27 17:52:40|||||||||3
1756317170000|2025-08-27 17:52:50|||||||||4
1756317230000|2025-08-27 17:53:50|||||||||4
1756317250000|2025-08-27 17:54:10|||||||||16
1756317270000|2025-08-27 17:54:30|||||||||3
1756317280000|2025-08-27 17:54:40|||||||||5
1756317290000|2025-08-27 17:54:50|||||||||12
1756317320000|2025-08-27 17:55:20|||||||||1
1756317340000|2025-08-27 17:55:40|||||||||3
1756317370000|2025-08-27 17:56:10|||||||||1
1756317380000|2025-08-27 17:56:20|||||||||3
1756317390000|2025-08-27 17:56:30|||||||||2
1756317420000|2025-08-27 17:57:00|||||||||2
1756317460000|2025-08-27 17:57:40|||||||||24
1756317470000|2025-08-27 17:57:50|||||||||1
1756317490000|2025-08-27 17:58:10|||||||||5
1756317500000|2025-08-27 17:58:20|||||||||1
1756317520000|2025-08-27 17:58:40|||||||||2
1756317540000|2025-08-27 17:59:00|||||||||6
1756317560000|2025-08-27 17:59:20|||||||||1
1756317570000|2025-08-27 17:59:30|||||||||5
1756317590000|2025-08-27 17:59:50|||||||||4
1756317620000|2025-08-27 18:00:20|||||||||1
1756317650000|2025-08-27 18:00:50|||||||||2
1756317670000|2025-08-27 18:01:10|||||||||1
1756317680000|2025-08-27 18:01:20|||||||||1
1756317730000|2025-08-27 18:02:10|||||||||1
1756317750000|2025-08-27 18:02:30|||||||||5
1756317760000|2025-08-27 18:02:40|||||||||1
1756317790000|2025-08-27 18:03:10|||||||||1
1756317850000|2025-08-27 18:04:10|||||||||1
1756317870000|2025-08-27 18:04:30|||||||||1
1756317890000|2025-08-27 18:04:50|||||||||1
1756317900000|2025-08-27 18:05:00|||||||||1
1756317910000|2025-08-27 18:05:10|||||||||1
1756317940000|2025-08-27 18:05:40|||||||||3
1756317960000|2025-08-27 18:06:00|||||||||1
1756317970000|2025-08-27 18:06:10|||||||||2
1756317980000|2025-08-27 18:06:20|||||||||3
1756317990000|2025-08-27 18:06:30|||||||||2
1756318010000|2025-08-27 18:06:50|||||||||1
1756318020000|2025-08-27 18:07:00|||||||||2
1756318070000|2025-08-27 18:07:50|||||||||1
1756318080000|2025-08-27 18:08:00|||||||||12
1756318110000|2025-08-27 18:08:30|||||||||13
1756318120000|2025-08-27 18:08:40|||||||||1
1756318140000|2025-08-27 18:09:00|||||||||4
1756318170000|2025-08-27 18:09:30|||||||||11
1756318190000|2025-08-27 18:09:50|||||||||1
1756318200000|2025-08-27 18:10:00|||||||||4
1756318210000|2025-08-27 18:10:10|||||||||2
1756318220000|2025-08-27 18:10:20|||||||||1
1756318230000|2025-08-27 18:10:30|||||||||3
1756318240000|2025-08-27 18:10:40|||||||||8
1756318260000|2025-08-27 18:11:00|||||||||3
1756318270000|2025-08-27 18:11:10|||||||||4
1756318290000|2025-08-27 18:11:30|||||||||2
1756318300000|2025-08-27 18:11:40|||||||||1
1756318320000|2025-08-27 18:12:00|||||||||5
1756318330000|2025-08-27 18:12:10|||||||||83
1756318340000|2025-08-27 18:12:20|||||||||1
1756318350000|2025-08-27 18:12:30|||||||||7
1756318360000|2025-08-27 18:12:40|||||||||4
1756318390000|2025-08-27 18:13:10|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|13
1756318400000|2025-08-27 18:13:20|||||||||3
1756318420000|2025-08-27 18:13:40|||||||||1
1756318430000|2025-08-27 18:13:50|||||||||1
1756318440000|2025-08-27 18:14:00|||||||||16
1756318480000|2025-08-27 18:14:40|||||||||1
1756318500000|2025-08-27 18:15:00|||||||||2
1756318510000|2025-08-27 18:15:10|||||||||21
1756318520000|2025-08-27 18:15:20|||||||||1
1756318540000|2025-08-27 18:15:40|||||||||9
1756318570000|2025-08-27 18:16:10|||||||||1
1756318580000|2025-08-27 18:16:20|||||||||13
1756318600000|2025-08-27 18:16:40|||||||||4
1756318610000|2025-08-27 18:16:50|||||||||3
1756318620000|2025-08-27 18:17:00|||||||||1
1756318630000|2025-08-27 18:17:10|||||||||1
1756318640000|2025-08-27 18:17:20|||||||||6
1756318650000|2025-08-27 18:17:30|||||||||12
1756318670000|2025-08-27 18:17:50|||||||||1
1756318680000|2025-08-27 18:18:00|||||||||1
1756318700000|2025-08-27 18:18:20|||||||||2
1756318730000|2025-08-27 18:18:50|||||||||1
1756318740000|2025-08-27 18:19:00|||||||||2
1756318750000|2025-08-27 18:19:10|||||||||5
1756318760000|2025-08-27 18:19:20|||||||||11
1756318770000|2025-08-27 18:19:30|||||||||14
1756318790000|2025-08-27 18:19:50|||||||||1
1756318800000|2025-08-27 18:20:00|||||||||2
1756318810000|2025-08-27 18:20:10|||||||||5
1756318830000|2025-08-27 18:20:30|||||||||1
1756318850000|2025-08-27 18:20:50|||||||||4
1756318860000|2025-08-27 18:21:00|||||||||1
1756318870000|2025-08-27 18:21:10|||||||||25
1756318880000|2025-08-27 18:21:20|||||||||2
1756318890000|2025-08-27 18:21:30|||||||||8
1756318910000|2025-08-27 18:21:50|||||||||5
1756318920000|2025-08-27 18:22:00|||||||||1
1756318960000|2025-08-27 18:22:40|||||||||2
1756318970000|2025-08-27 18:22:50|||||||||1
1756318980000|2025-08-27 18:23:00|||||||||8
1756318990000|2025-08-27 18:23:10|||||||||1
1756319000000|2025-08-27 18:23:20|||||||||2
1756319010000|2025-08-27 18:23:30|||||||||7
1756319020000|2025-08-27 18:23:40|||||||||3
1756319050000|2025-08-27 18:24:10|||||||||2
1756319060000|2025-08-27 18:24:20|||||||||7
1756319070000|2025-08-27 18:24:30|||||||||20
1756319090000|2025-08-27 18:24:50|||||||||1
1756319100000|2025-08-27 18:25:00|||||||||2
1756319130000|2025-08-27 18:25:30|||||||||1
1756319140000|2025-08-27 18:25:40|||||||||7
1756319150000|2025-08-27 18:25:50|||||||||2
1756319170000|2025-08-27 18:26:10|||||||||5
1756319180000|2025-08-27 18:26:20|||||||||27
1756319190000|2025-08-27 18:26:30|||||||||1
1756319200000|2025-08-27 18:26:40|||||||||3
1756319220000|2025-08-27 18:27:00|||||||||1
1756319230000|2025-08-27 18:27:10|||||||||2
1756319240000|2025-08-27 18:27:20|||||||||3
1756319250000|2025-08-27 18:27:30|||||||||1
1756319280000|2025-08-27 18:28:00|||||||||4
1756319290000|2025-08-27 18:28:10|||||||||1
1756319330000|2025-08-27 18:28:50|||||||||4
1756319370000|2025-08-27 18:29:30|||||||||1
1756319390000|2025-08-27 18:29:50|||||||||2
1756319420000|2025-08-27 18:30:20|||||||||3
1756319440000|2025-08-27 18:30:40|||||||||2
1756319450000|2025-08-27 18:30:50|||||||||1
1756319470000|2025-08-27 18:31:10|||||||||25
1756319480000|2025-08-27 18:31:20|||||||||6
1756319500000|2025-08-27 18:31:40|||||||||1
1756319530000|2025-08-27 18:32:10|||||||||1
1756319550000|2025-08-27 18:32:30|||||||||1
1756319570000|2025-08-27 18:32:50|||||||||1
1756319600000|2025-08-27 18:33:20|||||||||1
1756319610000|2025-08-27 18:33:30|||||||||1
1756319650000|2025-08-27 18:34:10|||||||||4
1756319680000|2025-08-27 18:34:40|||||||||23
1756319690000|2025-08-27 18:34:50|||||||||7
1756319720000|2025-08-27 18:35:20|||||||||18
1756319740000|2025-08-27 18:35:40|||||||||1
1756319750000|2025-08-27 18:35:50|||||||||2
1756319770000|2025-08-27 18:36:10|||||||||1
1756319780000|2025-08-27 18:36:20|||||||||1
1756319810000|2025-08-27 18:36:50|||||||||1
1756319840000|2025-08-27 18:37:20|||||||||1
1756319860000|2025-08-27 18:37:40|||||||||5
1756319870000|2025-08-27 18:37:50|||||||||1
1756319900000|2025-08-27 18:38:20|||||||||1
1756319940000|2025-08-27 18:39:00|||||||||1
1756319950000|2025-08-27 18:39:10|||||||||1
1756319980000|2025-08-27 18:39:40|||||||||1
1756319990000|2025-08-27 18:39:50|||||||||1
1756320030000|2025-08-27 18:40:30|||||||||1
1756320050000|2025-08-27 18:40:50|||||||||1
1756320110000|2025-08-27 18:41:50|||||||||1
1756320160000|2025-08-27 18:42:40|||||||||9
1756320170000|2025-08-27 18:42:50|||||||||4
1756320180000|2025-08-27 18:43:00|||||||||1
1756320190000|2025-08-27 18:43:10|||||||||2
1756320200000|2025-08-27 18:43:20|||||||||3
1756320260000|2025-08-27 18:44:20|||||||||4
1756320290000|2025-08-27 18:44:50|||||||||2
1756320320000|2025-08-27 18:45:20|||||||||24
1756320330000|2025-08-27 18:45:30|||||||||3
1756320350000|2025-08-27 18:45:50|||||||||15
1756320360000|2025-08-27 18:46:00|||||||||6
1756320370000|2025-08-27 18:46:10|||||||||3
1756320390000|2025-08-27 18:46:30|||||||||2
1756320400000|2025-08-27 18:46:40|||||||||2
1756320420000|2025-08-27 18:47:00|||||||||3
1756320460000|2025-08-27 18:47:40|||||||||1
1756320500000|2025-08-27 18:48:20|||||||||80
1756320520000|2025-08-27 18:48:40|||||||||1
1756320550000|2025-08-27 18:49:10|||||||||4
1756320590000|2025-08-27 18:49:50|||||||||1
1756320600000|2025-08-27 18:50:00|||||||||3
1756320620000|2025-08-27 18:50:20|||||||||1
1756320630000|2025-08-27 18:50:30|||||||||3
1756320660000|2025-08-27 18:51:00|||||||||7
1756320670000|2025-08-27 18:51:10|||||||||1
1756320750000|2025-08-27 18:52:30|||||||||9
1756320760000|2025-08-27 18:52:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|19
1756320780000|2025-08-27 18:53:00|||||||||3
1756320800000|2025-08-27 18:53:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1756320810000|2025-08-27 18:53:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|91
1756320840000|2025-08-27 18:54:00|||||||||9
1756320860000|2025-08-27 18:54:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756320890000|2025-08-27 18:54:50|||||||||36
1756320910000|2025-08-27 18:55:10|||||||||1
1756320920000|2025-08-27 18:55:20|||||||||3
1756320940000|2025-08-27 18:55:40|||||||||7
1756320950000|2025-08-27 18:55:50|||||||||3
1756320970000|2025-08-27 18:56:10|||||||||5
1756320980000|2025-08-27 18:56:20|||||||||4
1756320990000|2025-08-27 18:56:30|||||||||1
1756321000000|2025-08-27 18:56:40|||||||||3
1756321010000|2025-08-27 18:56:50|||||||||1
1756321020000|2025-08-27 18:57:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|114
1756321030000|2025-08-27 18:57:10|||||||||39
1756321040000|2025-08-27 18:57:20|||||||||57
1756321050000|2025-08-27 18:57:30|||||||||7
1756321060000|2025-08-27 18:57:40|||||||||4
1756321070000|2025-08-27 18:57:50|||||||||1
1756321080000|2025-08-27 18:58:00|||||||||1
1756321100000|2025-08-27 18:58:20|||||||||5
1756321110000|2025-08-27 18:58:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|10
1756321120000|2025-08-27 18:58:40|||||||||1
1756321140000|2025-08-27 18:59:00|||||||||5
1756321150000|2025-08-27 18:59:10|||||||||1
1756321160000|2025-08-27 18:59:20|||||||||1
1756321170000|2025-08-27 18:59:30|||||||||1
1756321190000|2025-08-27 18:59:50|||||||||2
1756321210000|2025-08-27 19:00:10|||||||||1
1756321230000|2025-08-27 19:00:30|||||||||2
1756321260000|2025-08-27 19:01:00|||||||||1
1756321270000|2025-08-27 19:01:10|||||||||1
1756321280000|2025-08-27 19:01:20|||||||||27
1756321290000|2025-08-27 19:01:30|||||||||1
1756321300000|2025-08-27 19:01:40|||||||||5
1756321310000|2025-08-27 19:01:50|||||||||1
1756321320000|2025-08-27 19:02:00|||||||||20
1756321330000|2025-08-27 19:02:10|||||||||1
1756321340000|2025-08-27 19:02:20|||||||||12
1756321360000|2025-08-27 19:02:40|||||||||1
1756321370000|2025-08-27 19:02:50|||||||||6
1756321380000|2025-08-27 19:03:00|||||||||10
1756321400000|2025-08-27 19:03:20|||||||||58
1756321410000|2025-08-27 19:03:30|||||||||4
1756321440000|2025-08-27 19:04:00|||||||||3
1756321450000|2025-08-27 19:04:10|||||||||6
1756321460000|2025-08-27 19:04:20|||||||||3
1756321470000|2025-08-27 19:04:30|||||||||12
1756321490000|2025-08-27 19:04:50|||||||||2
1756321500000|2025-08-27 19:05:00|||||||||2
1756321510000|2025-08-27 19:05:10|||||||||2
1756321520000|2025-08-27 19:05:20|||||||||2
1756321530000|2025-08-27 19:05:30|||||||||2
1756321540000|2025-08-27 19:05:40|||||||||2
1756321550000|2025-08-27 19:05:50|||||||||1
1756321560000|2025-08-27 19:06:00|||||||||3
1756321570000|2025-08-27 19:06:10|||||||||6
1756321580000|2025-08-27 19:06:20|||||||||2
1756321600000|2025-08-27 19:06:40|||||||||2
1756321630000|2025-08-27 19:07:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|40
1756321660000|2025-08-27 19:07:40|||||||||3
1756321740000|2025-08-27 19:09:00|||||||||831
1756321760000|2025-08-27 19:09:20|||||||||16
1756321770000|2025-08-27 19:09:30|||||||||2
1756321810000|2025-08-27 19:10:10|||||||||63
1756321820000|2025-08-27 19:10:20|||||||||2
1756321870000|2025-08-27 19:11:10|||||||||12
1756321880000|2025-08-27 19:11:20|||||||||1
1756321900000|2025-08-27 19:11:40|||||||||1208
1756321910000|2025-08-27 19:11:50|||||||||13
1756321920000|2025-08-27 19:12:00|||||||||18
1756321940000|2025-08-27 19:12:20|||||||||1
1756321950000|2025-08-27 19:12:30|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|203
1756321960000|2025-08-27 19:12:40|||||||||9
1756321970000|2025-08-27 19:12:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|43
1756321980000|2025-08-27 19:13:00|||||||||164
1756321990000|2025-08-27 19:13:10|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|144
1756322000000|2025-08-27 19:13:20|||||||||1
1756322010000|2025-08-27 19:13:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756322020000|2025-08-27 19:13:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756322030000|2025-08-27 19:13:50|17.76|17.6|17.77|17.61|17.77|17.61|17.75|17.59|0
1756322070000|2025-08-27 19:14:30|||||||||28
1756322090000|2025-08-27 19:14:50|||||||||4
1756322100000|2025-08-27 19:15:00|||||||||1
1756322110000|2025-08-27 19:15:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|4
1756322130000|2025-08-27 19:15:30|||||||||2
1756322140000|2025-08-27 19:15:40|17.72|17.56|17.75|17.59|17.75|17.59|17.72|17.56|54
1756322150000|2025-08-27 19:15:50|||||||||5
1756322170000|2025-08-27 19:16:10|||||||||2
1756322200000|2025-08-27 19:16:40|||||||||3
1756322210000|2025-08-27 19:16:50|||||||||1
1756322220000|2025-08-27 19:17:00|||||||||3
1756322300000|2025-08-27 19:18:20|||||||||1
1756322310000|2025-08-27 19:18:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|89
1756322320000|2025-08-27 19:18:40|||||||||11
1756322330000|2025-08-27 19:18:50|||||||||16
1756322340000|2025-08-27 19:19:00|||||||||11
1756322360000|2025-08-27 19:19:20|||||||||47
1756322380000|2025-08-27 19:19:40|||||||||3
1756322390000|2025-08-27 19:19:50|||||||||26
1756322400000|2025-08-27 19:20:00|||||||||17
1756322420000|2025-08-27 19:20:20|||||||||4
1756322480000|2025-08-27 19:21:20|||||||||2
1756322510000|2025-08-27 19:21:50|||||||||1
1756322530000|2025-08-27 19:22:10|||||||||2
1756322540000|2025-08-27 19:22:20|||||||||36
1756322610000|2025-08-27 19:23:30|||||||||7
1756322620000|2025-08-27 19:23:40|||||||||1
1756322630000|2025-08-27 19:23:50|||||||||15
1756322650000|2025-08-27 19:24:10|||||||||1
1756322680000|2025-08-27 19:24:40|||||||||7
1756322710000|2025-08-27 19:25:10|||||||||1
1756322720000|2025-08-27 19:25:20|||||||||1
1756322740000|2025-08-27 19:25:40|||||||||1
1756322770000|2025-08-27 19:26:10|||||||||3
1756322800000|2025-08-27 19:26:40|||||||||2
1756322830000|2025-08-27 19:27:10|||||||||4
1756322860000|2025-08-27 19:27:40|||||||||4
1756322870000|2025-08-27 19:27:50|||||||||28
1756322880000|2025-08-27 19:28:00|||||||||2
1756322950000|2025-08-27 19:29:10|||||||||1
1756322970000|2025-08-27 19:29:30|||||||||1
1756322980000|2025-08-27 19:29:40|||||||||1
1756322990000|2025-08-27 19:29:50|||||||||2
1756323000000|2025-08-27 19:30:00|||||||||2794
1756323010000|2025-08-27 19:30:10|||||||||8
1756323030000|2025-08-27 19:30:30|||||||||6
1756323050000|2025-08-27 19:30:50|||||||||38
1756323090000|2025-08-27 19:31:30|||||||||14
1756323110000|2025-08-27 19:31:50|||||||||9
1756323180000|2025-08-27 19:33:00|||||||||1
1756323190000|2025-08-27 19:33:10|||||||||1
1756323200000|2025-08-27 19:33:20|||||||||2
1756323210000|2025-08-27 19:33:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756323220000|2025-08-27 19:33:40|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|7
1756323230000|2025-08-27 19:33:50|||||||||14
1756323250000|2025-08-27 19:34:10|||||||||21
1756323260000|2025-08-27 19:34:20|||||||||2
1756323350000|2025-08-27 19:35:50|||||||||5
1756323370000|2025-08-27 19:36:10|||||||||2
1756323410000|2025-08-27 19:36:50|||||||||1
1756323430000|2025-08-27 19:37:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|18
1756323440000|2025-08-27 19:37:20|||||||||4
1756323450000|2025-08-27 19:37:30|||||||||1
1756323470000|2025-08-27 19:37:50|||||||||4
1756323490000|2025-08-27 19:38:10|||||||||7
1756323500000|2025-08-27 19:38:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|13
1756323670000|2025-08-27 19:41:10|||||||||4
1756323680000|2025-08-27 19:41:20|||||||||1
1756323710000|2025-08-27 19:41:50|||||||||40
1756323730000|2025-08-27 19:42:10|||||||||2
1756323770000|2025-08-27 19:42:50|||||||||4
1756323790000|2025-08-27 19:43:10|||||||||1
1756323810000|2025-08-27 19:43:30|||||||||5
1756323830000|2025-08-27 19:43:50|||||||||1
1756323890000|2025-08-27 19:44:50|||||||||5
1756323900000|2025-08-27 19:45:00|||||||||95
1756323950000|2025-08-27 19:45:50|||||||||1
1756323960000|2025-08-27 19:46:00|||||||||11
1756323970000|2025-08-27 19:46:10|||||||||3
1756323980000|2025-08-27 19:46:20|||||||||7
1756323990000|2025-08-27 19:46:30|||||||||4
1756324000000|2025-08-27 19:46:40|||||||||2
1756324010000|2025-08-27 19:46:50|||||||||3
1756324030000|2025-08-27 19:47:10|||||||||1
1756324050000|2025-08-27 19:47:30|||||||||2
1756324060000|2025-08-27 19:47:40|||||||||12
1756324070000|2025-08-27 19:47:50|||||||||3
1756324090000|2025-08-27 19:48:10|||||||||1
1756324110000|2025-08-27 19:48:30|||||||||5
1756324120000|2025-08-27 19:48:40|||||||||2
1756324130000|2025-08-27 19:48:50|||||||||44
1756324150000|2025-08-27 19:49:10|||||||||1
1756324160000|2025-08-27 19:49:20|||||||||19
1756324190000|2025-08-27 19:49:50|||||||||3
1756324200000|2025-08-27 19:50:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|11
1756324210000|2025-08-27 19:50:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756324220000|2025-08-27 19:50:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756324250000|2025-08-27 19:50:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756324260000|2025-08-27 19:51:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756324270000|2025-08-27 19:51:10|||||||||3
1756324290000|2025-08-27 19:51:30|||||||||3
1756324310000|2025-08-27 19:51:50|||||||||1
1756324320000|2025-08-27 19:52:00|||||||||1
1756324330000|2025-08-27 19:52:10|||||||||6
1756324340000|2025-08-27 19:52:20|||||||||51
1756324350000|2025-08-27 19:52:30|||||||||1
1756324370000|2025-08-27 19:52:50|||||||||6
1756324390000|2025-08-27 19:53:10|||||||||4
1756324400000|2025-08-27 19:53:20|||||||||1
1756324420000|2025-08-27 19:53:40|||||||||6
1756324430000|2025-08-27 19:53:50|||||||||5
1756324440000|2025-08-27 19:54:00|||||||||1
1756324460000|2025-08-27 19:54:20|||||||||9
1756324470000|2025-08-27 19:54:30|||||||||1
1756324480000|2025-08-27 19:54:40|||||||||5
1756324500000|2025-08-27 19:55:00|||||||||27
1756324510000|2025-08-27 19:55:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|33
1756324520000|2025-08-27 19:55:20|||||||||28
1756324530000|2025-08-27 19:55:30|||||||||1
1756324550000|2025-08-27 19:55:50|||||||||1
1756324560000|2025-08-27 19:56:00|||||||||5
1756324570000|2025-08-27 19:56:10|||||||||9
1756324580000|2025-08-27 19:56:20|||||||||6
1756324600000|2025-08-27 19:56:40|||||||||6
1756324610000|2025-08-27 19:56:50|||||||||1
1756324620000|2025-08-27 19:57:00|||||||||2
1756324630000|2025-08-27 19:57:10|||||||||2
1756324640000|2025-08-27 19:57:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|230
1756324650000|2025-08-27 19:57:30|||||||||10
1756324660000|2025-08-27 19:57:40|||||||||16
1756324670000|2025-08-27 19:57:50|||||||||27
1756324700000|2025-08-27 19:58:20|||||||||40
1756324710000|2025-08-27 19:58:30|||||||||10
1756324720000|2025-08-27 19:58:40|||||||||147
1756324730000|2025-08-27 19:58:50|||||||||15
1756324740000|2025-08-27 19:59:00|||||||||100
1756324750000|2025-08-27 19:59:10|||||||||5
1756324760000|2025-08-27 19:59:20|||||||||6
1756324770000|2025-08-27 19:59:30|||||||||121
1756324780000|2025-08-27 19:59:40|||||||||25
1756324790000|2025-08-27 19:59:50|||||||||129
1756324800000|2025-08-27 20:00:00|||||||||642
1756324810000|2025-08-27 20:00:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|16
1756324820000|2025-08-27 20:00:20|||||||||7
1756324830000|2025-08-27 20:00:30|||||||||26
1756324860000|2025-08-27 20:01:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1756324870000|2025-08-27 20:01:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756324880000|2025-08-27 20:01:20|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1756324890000|2025-08-27 20:01:30|||||||||1
1756324910000|2025-08-27 20:01:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756324930000|2025-08-27 20:02:10|||||||||1
1756324960000|2025-08-27 20:02:40|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|725
1756324970000|2025-08-27 20:02:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756324980000|2025-08-27 20:03:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|160
1756324990000|2025-08-27 20:03:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756325000000|2025-08-27 20:03:20|||||||||10
1756325020000|2025-08-27 20:03:40|||||||||1
1756325030000|2025-08-27 20:03:50|||||||||3
1756325070000|2025-08-27 20:04:30|||||||||2
1756325090000|2025-08-27 20:04:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|173
1756325100000|2025-08-27 20:05:00|||||||||4
1756325150000|2025-08-27 20:05:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|2
1756325160000|2025-08-27 20:06:00|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|0
1756325180000|2025-08-27 20:06:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|0
1756325190000|2025-08-27 20:06:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756325230000|2025-08-27 20:07:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756325240000|2025-08-27 20:07:20|||||||||5
1756325290000|2025-08-27 20:08:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|239
1756325300000|2025-08-27 20:08:20|||||||||5
1756325310000|2025-08-27 20:08:30|||||||||3
1756325400000|2025-08-27 20:10:00|||||||||1
1756325420000|2025-08-27 20:10:20|||||||||27
1756325430000|2025-08-27 20:10:30|||||||||3
1756325440000|2025-08-27 20:10:40|||||||||2
1756325460000|2025-08-27 20:11:00|||||||||4
1756325470000|2025-08-27 20:11:10|||||||||8
1756325480000|2025-08-27 20:11:20|||||||||2
1756325500000|2025-08-27 20:11:40|||||||||35
1756325530000|2025-08-27 20:12:10|||||||||26
1756325550000|2025-08-27 20:12:30|||||||||6
1756325570000|2025-08-27 20:12:50|||||||||1
1756325600000|2025-08-27 20:13:20|||||||||5
1756325610000|2025-08-27 20:13:30|||||||||6
1756325620000|2025-08-27 20:13:40|||||||||2
1756325630000|2025-08-27 20:13:50|||||||||25
1756325640000|2025-08-27 20:14:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|51
1756325680000|2025-08-27 20:14:40|||||||||16
1756325690000|2025-08-27 20:14:50|||||||||9
1756326600000|2025-08-27 20:30:00|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|10
1756326610000|2025-08-27 20:30:10|||||||||38
1756326630000|2025-08-27 20:30:30|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|2
1756326640000|2025-08-27 20:30:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1756326650000|2025-08-27 20:30:50|||||||||2
1756326660000|2025-08-27 20:31:00|||||||||1
1756326690000|2025-08-27 20:31:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|6
1756326700000|2025-08-27 20:31:40|17.72|17.56|17.72|17.56|17.75|17.59|17.72|17.56|23
1756326710000|2025-08-27 20:31:50|||||||||1
1756326720000|2025-08-27 20:32:00|17.74|17.58|17.75|17.59|17.75|17.59|17.72|17.56|2
1756326730000|2025-08-27 20:32:10|||||||||1
1756326740000|2025-08-27 20:32:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|44
1756326750000|2025-08-27 20:32:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756326760000|2025-08-27 20:32:40|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1756326770000|2025-08-27 20:32:50|||||||||45
1756326780000|2025-08-27 20:33:00|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|1
1756326790000|2025-08-27 20:33:10|||||||||2
1756326800000|2025-08-27 20:33:20|||||||||30
1756326850000|2025-08-27 20:34:10|||||||||6
1756326900000|2025-08-27 20:35:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1756326910000|2025-08-27 20:35:10|||||||||1
1756326920000|2025-08-27 20:35:20|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|15
1756326940000|2025-08-27 20:35:40|||||||||3
1756326960000|2025-08-27 20:36:00|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|1
1756326970000|2025-08-27 20:36:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756326980000|2025-08-27 20:36:20|||||||||1
1756327000000|2025-08-27 20:36:40|||||||||5
1756327010000|2025-08-27 20:36:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756327060000|2025-08-27 20:37:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|5
1756327100000|2025-08-27 20:38:20|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|12
1756327110000|2025-08-27 20:38:30|17.79|17.63|17.77|17.61|17.8|17.64|17.77|17.61|6
1756327120000|2025-08-27 20:38:40|||||||||2
1756327150000|2025-08-27 20:39:10|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|2
1756327160000|2025-08-27 20:39:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|11
1756327170000|2025-08-27 20:39:30|17.79|17.63|17.8|17.64|17.8|17.64|17.77|17.61|19
1756327180000|2025-08-27 20:39:40|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|1
1756327200000|2025-08-27 20:40:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1756327210000|2025-08-27 20:40:10|||||||||4
1756327220000|2025-08-27 20:40:20|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|0
1756327260000|2025-08-27 20:41:00|17.79|17.63|17.79|17.63|17.81|17.65|17.77|17.61|8
1756327270000|2025-08-27 20:41:10|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|0
1756327280000|2025-08-27 20:41:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756327290000|2025-08-27 20:41:30|17.81|17.65|17.81|17.65|17.81|17.65|17.77|17.61|0
1756327300000|2025-08-27 20:41:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|18
1756327350000|2025-08-27 20:42:30|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|1
1756327430000|2025-08-27 20:43:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|8
1756327480000|2025-08-27 20:44:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|31
1756327490000|2025-08-27 20:44:50|||||||||1
1756327510000|2025-08-27 20:45:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|8
1756327530000|2025-08-27 20:45:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756327540000|2025-08-27 20:45:40|||||||||2
1756327570000|2025-08-27 20:46:10|||||||||1
1756327610000|2025-08-27 20:46:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1756327650000|2025-08-27 20:47:30|17.81|17.65|17.81|17.65|17.81|17.65|17.77|17.61|1
1756327660000|2025-08-27 20:47:40|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|2
1756327690000|2025-08-27 20:48:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1756327720000|2025-08-27 20:48:40|17.81|17.65|17.81|17.65|17.81|17.65|17.79|17.63|0
1756327780000|2025-08-27 20:49:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|12
1756327790000|2025-08-27 20:49:50|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|3
1756327830000|2025-08-27 20:50:30|17.79|17.63|17.79|17.63|17.81|17.65|17.79|17.63|4
1756327850000|2025-08-27 20:50:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1756327860000|2025-08-27 20:51:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756327970000|2025-08-27 20:52:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756328010000|2025-08-27 20:53:30|||||||||1
1756328070000|2025-08-27 20:54:30|||||||||2
1756328120000|2025-08-27 20:55:20|||||||||5
1756328170000|2025-08-27 20:56:10|||||||||3
1756328190000|2025-08-27 20:56:30|||||||||1
1756328260000|2025-08-27 20:57:40|||||||||11
1756328270000|2025-08-27 20:57:50|||||||||2
1756328280000|2025-08-27 20:58:00|||||||||2
1756328300000|2025-08-27 20:58:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756328310000|2025-08-27 20:58:30|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1756328320000|2025-08-27 20:58:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|21
1756328330000|2025-08-27 20:58:50|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|0
1756328340000|2025-08-27 20:59:00|17.75|17.59|17.75|17.59|17.76|17.6|17.74|17.58|0
1756328350000|2025-08-27 20:59:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|7
1756328370000|2025-08-27 20:59:30|||||||||10
1756328390000|2025-08-27 20:59:50|||||||||28
1756332000000|2025-08-27 22:00:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756332060000|2025-08-27 22:01:00|||||||||3
1756332070000|2025-08-27 22:01:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|2
1756332260000|2025-08-27 22:04:20|||||||||11
1756332270000|2025-08-27 22:04:30|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|22
1756332290000|2025-08-27 22:04:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756332300000|2025-08-27 22:05:00|||||||||2
1756332320000|2025-08-27 22:05:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1756332330000|2025-08-27 22:05:30|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|0
1756332350000|2025-08-27 22:05:50|||||||||1
1756332470000|2025-08-27 22:07:50|||||||||4
1756332510000|2025-08-27 22:08:30|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|2
1756332540000|2025-08-27 22:09:00|||||||||1
1756332580000|2025-08-27 22:09:40|||||||||5
1756332610000|2025-08-27 22:10:10|17.84|17.68|17.86|17.7|17.86|17.7|17.83|17.67|5
1756332660000|2025-08-27 22:11:00|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|2
1756332680000|2025-08-27 22:11:20|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|6
1756332710000|2025-08-27 22:11:50|||||||||1
1756332780000|2025-08-27 22:13:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1756332790000|2025-08-27 22:13:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1756332800000|2025-08-27 22:13:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1756332860000|2025-08-27 22:14:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1756332890000|2025-08-27 22:14:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1756333190000|2025-08-27 22:19:50|||||||||11
1756333360000|2025-08-27 22:22:40|||||||||1
1756333460000|2025-08-27 22:24:20|||||||||1
1756333810000|2025-08-27 22:30:10|||||||||1
1756333880000|2025-08-27 22:31:20|||||||||10
1756333990000|2025-08-27 22:33:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1756334000000|2025-08-27 22:33:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1756334840000|2025-08-27 22:47:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|8
1756335340000|2025-08-27 22:55:40|||||||||20
1756335430000|2025-08-27 22:57:10|||||||||1
1756335740000|2025-08-27 23:02:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1756335780000|2025-08-27 23:03:00|||||||||2
1756335840000|2025-08-27 23:04:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1756336070000|2025-08-27 23:07:50|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|0
1756336080000|2025-08-27 23:08:00|||||||||1
1756336310000|2025-08-27 23:11:50|||||||||2
1756336390000|2025-08-27 23:13:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1756336400000|2025-08-27 23:13:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1756336610000|2025-08-27 23:16:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1756336620000|2025-08-27 23:17:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1756336680000|2025-08-27 23:18:00|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|0
1756336770000|2025-08-27 23:19:30|||||||||1
1756337290000|2025-08-27 23:28:10|||||||||2
1756337540000|2025-08-27 23:32:20|||||||||1
1756337640000|2025-08-27 23:34:00|||||||||1
1756338190000|2025-08-27 23:43:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1756339190000|2025-08-27 23:59:50|||||||||2
1756339200000|2025-08-28 00:00:00|||||||||1
1756339220000|2025-08-28 00:00:20|||||||||5
1756339280000|2025-08-28 00:01:20|||||||||4
1756339290000|2025-08-28 00:01:30|||||||||2
1756339300000|2025-08-28 00:01:40|||||||||1
1756339320000|2025-08-28 00:02:00|||||||||2
1756339550000|2025-08-28 00:05:50|||||||||1
1756339610000|2025-08-28 00:06:50|||||||||1
1756339630000|2025-08-28 00:07:10|||||||||2
1756339680000|2025-08-28 00:08:00|||||||||13
1756339740000|2025-08-28 00:09:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1756339890000|2025-08-28 00:11:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756339980000|2025-08-28 00:13:00|||||||||5
1756340040000|2025-08-28 00:14:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|49
1756340050000|2025-08-28 00:14:10|||||||||5
1756340180000|2025-08-28 00:16:20|||||||||7
1756340200000|2025-08-28 00:16:40|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|4
1756340230000|2025-08-28 00:17:10|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|5
1756340350000|2025-08-28 00:19:10|||||||||7
1756340370000|2025-08-28 00:19:30|||||||||1
1756340390000|2025-08-28 00:19:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1756340600000|2025-08-28 00:23:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1756340610000|2025-08-28 00:23:30|||||||||3
1756340640000|2025-08-28 00:24:00|||||||||2
1756340760000|2025-08-28 00:26:00|||||||||1
1756340880000|2025-08-28 00:28:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1756340910000|2025-08-28 00:28:30|||||||||3
1756340960000|2025-08-28 00:29:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|6
1756341000000|2025-08-28 00:30:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1756341070000|2025-08-28 00:31:10|||||||||1
1756341250000|2025-08-28 00:34:10|||||||||1
1756341440000|2025-08-28 00:37:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1756341530000|2025-08-28 00:38:50|||||||||12
1756341570000|2025-08-28 00:39:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|5
1756342080000|2025-08-28 00:48:00|||||||||2
1756342210000|2025-08-28 00:50:10|||||||||6
1756342250000|2025-08-28 00:50:50|||||||||1
1756342360000|2025-08-28 00:52:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1756342430000|2025-08-28 00:53:50|||||||||1
1756342820000|2025-08-28 01:00:20|||||||||1
1756342940000|2025-08-28 01:02:20|||||||||20
1756343070000|2025-08-28 01:04:30|||||||||1
1756343230000|2025-08-28 01:07:10|||||||||1
1756343490000|2025-08-28 01:11:30|||||||||2
1756343510000|2025-08-28 01:11:50|||||||||1
1756344490000|2025-08-28 01:28:10|||||||||1
1756344780000|2025-08-28 01:33:00|||||||||1
1756345140000|2025-08-28 01:39:00|||||||||1
1756345190000|2025-08-28 01:39:50|||||||||1
1756345220000|2025-08-28 01:40:20|||||||||1
1756345250000|2025-08-28 01:40:50|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|63
1756345410000|2025-08-28 01:43:30|||||||||2
1756345480000|2025-08-28 01:44:40|||||||||14
1756346770000|2025-08-28 02:06:10|||||||||1
1756348650000|2025-08-28 02:37:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|26
1756348970000|2025-08-28 02:42:50|||||||||1
1756349050000|2025-08-28 02:44:10|||||||||1
1756349070000|2025-08-28 02:44:30|||||||||2
1756350350000|2025-08-28 03:05:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|74
1756350710000|2025-08-28 03:11:50|||||||||13
1756350720000|2025-08-28 03:12:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|9
1756350970000|2025-08-28 03:16:10|||||||||1
1756351340000|2025-08-28 03:22:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|35
1756351350000|2025-08-28 03:22:30|||||||||1
1756351560000|2025-08-28 03:26:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756351960000|2025-08-28 03:32:40|||||||||1
1756352000000|2025-08-28 03:33:20|||||||||2
1756352530000|2025-08-28 03:42:10|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|1
1756352540000|2025-08-28 03:42:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1756352670000|2025-08-28 03:44:30|||||||||1
1756352690000|2025-08-28 03:44:50|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|1
1756352790000|2025-08-28 03:46:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1756353740000|2025-08-28 04:02:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1756353820000|2025-08-28 04:03:40|||||||||1
1756354570000|2025-08-28 04:16:10|||||||||1
1756354590000|2025-08-28 04:16:30|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|2
1756354890000|2025-08-28 04:21:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756355300000|2025-08-28 04:28:20|||||||||7
1756355340000|2025-08-28 04:29:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1756355350000|2025-08-28 04:29:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|5
1756355520000|2025-08-28 04:32:00|||||||||4
1756356100000|2025-08-28 04:41:40|||||||||1
1756356990000|2025-08-28 04:56:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756357000000|2025-08-28 04:56:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756357270000|2025-08-28 05:01:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756357360000|2025-08-28 05:02:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756357370000|2025-08-28 05:02:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756358380000|2025-08-28 05:19:40|||||||||1
1756358600000|2025-08-28 05:23:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756358620000|2025-08-28 05:23:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1756358670000|2025-08-28 05:24:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756358700000|2025-08-28 05:25:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756359140000|2025-08-28 05:32:20|17.76|17.6|17.75|17.59|17.77|17.61|17.75|17.59|10
1756359200000|2025-08-28 05:33:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|10
1756359210000|2025-08-28 05:33:30|||||||||5
1756359270000|2025-08-28 05:34:30|||||||||2
1756359470000|2025-08-28 05:37:50|||||||||1
1756359510000|2025-08-28 05:38:30|||||||||2
1756359840000|2025-08-28 05:44:00|||||||||1
1756359860000|2025-08-28 05:44:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|4
1756359980000|2025-08-28 05:46:20|||||||||1
1756359990000|2025-08-28 05:46:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|0
1756360000000|2025-08-28 05:46:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756360020000|2025-08-28 05:47:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1756360040000|2025-08-28 05:47:20|||||||||1
1756360880000|2025-08-28 06:01:20|||||||||1
1756360900000|2025-08-28 06:01:40|||||||||1
1756361050000|2025-08-28 06:04:10|||||||||1
1756361170000|2025-08-28 06:06:10|||||||||2
1756361720000|2025-08-28 06:15:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|12
1756361730000|2025-08-28 06:15:30|||||||||1
1756361750000|2025-08-28 06:15:50|||||||||1
1756361780000|2025-08-28 06:16:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1756361950000|2025-08-28 06:19:10|||||||||1
1756361960000|2025-08-28 06:19:20|||||||||1
1756362050000|2025-08-28 06:20:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|7
1756362170000|2025-08-28 06:22:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|107
1756362210000|2025-08-28 06:23:30|||||||||1
1756362220000|2025-08-28 06:23:40|||||||||1
1756362250000|2025-08-28 06:24:10|||||||||1
1756362290000|2025-08-28 06:24:50|||||||||2
1756362310000|2025-08-28 06:25:10|||||||||1
1756362340000|2025-08-28 06:25:40|||||||||1
1756362360000|2025-08-28 06:26:00|||||||||6
1756362380000|2025-08-28 06:26:20|||||||||1
1756362390000|2025-08-28 06:26:30|||||||||1
1756362400000|2025-08-28 06:26:40|||||||||1
1756362440000|2025-08-28 06:27:20|||||||||1
1756362450000|2025-08-28 06:27:30|||||||||1
1756362470000|2025-08-28 06:27:50|||||||||1
1756362490000|2025-08-28 06:28:10|||||||||1
1756362510000|2025-08-28 06:28:30|||||||||1
1756362520000|2025-08-28 06:28:40|||||||||33
1756362530000|2025-08-28 06:28:50|||||||||2
1756362550000|2025-08-28 06:29:10|||||||||1
1756362560000|2025-08-28 06:29:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1756362570000|2025-08-28 06:29:30|||||||||11
1756362580000|2025-08-28 06:29:40|||||||||3
1756362590000|2025-08-28 06:29:50|||||||||4
1756362600000|2025-08-28 06:30:00|||||||||27
1756362630000|2025-08-28 06:30:30|||||||||2
1756362660000|2025-08-28 06:31:00|||||||||1
1756362700000|2025-08-28 06:31:40|||||||||4
1756362740000|2025-08-28 06:32:20|||||||||1
1756362790000|2025-08-28 06:33:10|||||||||1
1756362810000|2025-08-28 06:33:30|||||||||1
1756362860000|2025-08-28 06:34:20|||||||||1
1756362880000|2025-08-28 06:34:40|||||||||1
1756362920000|2025-08-28 06:35:20|||||||||1
1756362960000|2025-08-28 06:36:00|||||||||1
1756413010000|2025-08-28 20:30:10|||||||||1
1756413200000|2025-08-28 20:33:20|||||||||21
1756413240000|2025-08-28 20:34:00|||||||||3
1756413340000|2025-08-28 20:35:40|||||||||7
1756413520000|2025-08-28 20:38:40|||||||||5
1756413530000|2025-08-28 20:38:50|||||||||1
1756413540000|2025-08-28 20:39:00|||||||||1
1756413550000|2025-08-28 20:39:10|||||||||22
1756413560000|2025-08-28 20:39:20|||||||||1
1756413710000|2025-08-28 20:41:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|46
1756413720000|2025-08-28 20:42:00|||||||||3
1756413730000|2025-08-28 20:42:10|||||||||2
1756413790000|2025-08-28 20:43:10|||||||||3
1756413800000|2025-08-28 20:43:20|||||||||9
1756413910000|2025-08-28 20:45:10|||||||||2
1756413940000|2025-08-28 20:45:40|||||||||16
1756413990000|2025-08-28 20:46:30|||||||||1
1756414020000|2025-08-28 20:47:00|||||||||20
1756414030000|2025-08-28 20:47:10|||||||||2
1756414040000|2025-08-28 20:47:20|||||||||16
1756414140000|2025-08-28 20:49:00|||||||||6
1756414360000|2025-08-28 20:52:40|||||||||3
1756414380000|2025-08-28 20:53:00|||||||||2
1756414440000|2025-08-28 20:54:00|||||||||2
1756414470000|2025-08-28 20:54:30|||||||||1
1756414490000|2025-08-28 20:54:50|||||||||1
1756414560000|2025-08-28 20:56:00|||||||||3
1756414620000|2025-08-28 20:57:00|||||||||8
1756414660000|2025-08-28 20:57:40|||||||||27
1756414670000|2025-08-28 20:57:50|||||||||5
1756414700000|2025-08-28 20:58:20|||||||||1
1756414730000|2025-08-28 20:58:50|||||||||10
1756414740000|2025-08-28 20:59:00|||||||||1
1756414750000|2025-08-28 20:59:10|||||||||13
1756414770000|2025-08-28 20:59:30|||||||||11
1756414790000|2025-08-28 20:59:50|||||||||25
1756418420000|2025-08-28 22:00:20|||||||||1
1756418460000|2025-08-28 22:01:00|||||||||3
1756418480000|2025-08-28 22:01:20|||||||||1
1756418520000|2025-08-28 22:02:00|||||||||2
1756418620000|2025-08-28 22:03:40|||||||||1
1756418780000|2025-08-28 22:06:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|44
1756418810000|2025-08-28 22:06:50|||||||||2
1756418900000|2025-08-28 22:08:20|||||||||2
1756419060000|2025-08-28 22:11:00|||||||||2
1756419390000|2025-08-28 22:16:30|||||||||24
1756419700000|2025-08-28 22:21:40|||||||||3
1756420300000|2025-08-28 22:31:40|||||||||2
1756421610000|2025-08-28 22:53:30|||||||||1
1756421810000|2025-08-28 22:56:50|||||||||3
1756422220000|2025-08-28 23:03:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1756423690000|2025-08-28 23:28:10|||||||||29
1756423730000|2025-08-28 23:28:50|||||||||1
1756424330000|2025-08-28 23:38:50|||||||||5
1756424350000|2025-08-28 23:39:10|||||||||2
1756424500000|2025-08-28 23:41:40|||||||||7
1756424860000|2025-08-28 23:47:40|||||||||1
1756425300000|2025-08-28 23:55:00|||||||||2
1756425610000|2025-08-29 00:00:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|44
1756425750000|2025-08-29 00:02:30|||||||||1
1756425790000|2025-08-29 00:03:10|||||||||4
1756425910000|2025-08-29 00:05:10|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|4
1756425920000|2025-08-29 00:05:20|||||||||1
1756425950000|2025-08-29 00:05:50|||||||||1
1756426120000|2025-08-29 00:08:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1756426230000|2025-08-29 00:10:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1756426300000|2025-08-29 00:11:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|6
1756426400000|2025-08-29 00:13:20|||||||||1
1756426500000|2025-08-29 00:15:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|42
1756426540000|2025-08-29 00:15:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|2
1756426570000|2025-08-29 00:16:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756426760000|2025-08-29 00:19:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1756426810000|2025-08-29 00:20:10|||||||||3
1756427120000|2025-08-29 00:25:20|||||||||5
1756427390000|2025-08-29 00:29:50|||||||||1
1756427900000|2025-08-29 00:38:20|||||||||1
1756428290000|2025-08-29 00:44:50|||||||||1
1756429090000|2025-08-29 00:58:10|||||||||10
1756429840000|2025-08-29 01:10:40|||||||||1
1756429930000|2025-08-29 01:12:10|||||||||1
1756430070000|2025-08-29 01:14:30|||||||||1
1756430330000|2025-08-29 01:18:50|||||||||1
1756430510000|2025-08-29 01:21:50|||||||||1
1756430650000|2025-08-29 01:24:10|||||||||2
1756430700000|2025-08-29 01:25:00|||||||||2
1756430770000|2025-08-29 01:26:10|||||||||1
1756430810000|2025-08-29 01:26:50|||||||||1
1756431040000|2025-08-29 01:30:40|||||||||2
1756431630000|2025-08-29 01:40:30|||||||||1
1756431830000|2025-08-29 01:43:50|||||||||2
1756432070000|2025-08-29 01:47:50|||||||||2
1756432270000|2025-08-29 01:51:10|||||||||1
1756432310000|2025-08-29 01:51:50|||||||||1
1756432530000|2025-08-29 01:55:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1756434170000|2025-08-29 02:22:50|||||||||25
1756434300000|2025-08-29 02:25:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756434570000|2025-08-29 02:29:30|||||||||1
1756434590000|2025-08-29 02:29:50|||||||||1
1756434600000|2025-08-29 02:30:00|||||||||1
1756434620000|2025-08-29 02:30:20|||||||||1
1756434630000|2025-08-29 02:30:30|||||||||2
1756434640000|2025-08-29 02:30:40|||||||||1
1756434650000|2025-08-29 02:30:50|||||||||2
1756434660000|2025-08-29 02:31:00|||||||||1
1756434670000|2025-08-29 02:31:10|||||||||1
1756434680000|2025-08-29 02:31:20|||||||||1
1756434690000|2025-08-29 02:31:30|||||||||1
1756434700000|2025-08-29 02:31:40|||||||||1
1756434710000|2025-08-29 02:31:50|||||||||1
1756434720000|2025-08-29 02:32:00|||||||||1
1756434730000|2025-08-29 02:32:10|||||||||1
1756434740000|2025-08-29 02:32:20|||||||||1
1756434750000|2025-08-29 02:32:30|||||||||1
1756434760000|2025-08-29 02:32:40|||||||||1
1756434770000|2025-08-29 02:32:50|||||||||1
1756434780000|2025-08-29 02:33:00|||||||||1
1756434790000|2025-08-29 02:33:10|||||||||1
1756434800000|2025-08-29 02:33:20|||||||||1
1756434810000|2025-08-29 02:33:30|||||||||1
1756434820000|2025-08-29 02:33:40|||||||||2
1756434830000|2025-08-29 02:33:50|||||||||1
1756434840000|2025-08-29 02:34:00|||||||||2
1756434850000|2025-08-29 02:34:10|||||||||1
1756434860000|2025-08-29 02:34:20|||||||||1
1756434880000|2025-08-29 02:34:40|||||||||2
1756434890000|2025-08-29 02:34:50|||||||||1
1756434900000|2025-08-29 02:35:00|||||||||1
1756434910000|2025-08-29 02:35:10|||||||||2
1756434930000|2025-08-29 02:35:30|||||||||1
1756434940000|2025-08-29 02:35:40|||||||||1
1756434950000|2025-08-29 02:35:50|||||||||1
1756434960000|2025-08-29 02:36:00|||||||||1
1756434970000|2025-08-29 02:36:10|||||||||1
1756434980000|2025-08-29 02:36:20|||||||||1
1756434990000|2025-08-29 02:36:30|||||||||1
1756435000000|2025-08-29 02:36:40|||||||||1
1756435010000|2025-08-29 02:36:50|||||||||1
1756435020000|2025-08-29 02:37:00|||||||||1
1756435040000|2025-08-29 02:37:20|||||||||1
1756435050000|2025-08-29 02:37:30|||||||||1
1756435060000|2025-08-29 02:37:40|||||||||2
1756435070000|2025-08-29 02:37:50|||||||||1
1756435090000|2025-08-29 02:38:10|||||||||1
1756435100000|2025-08-29 02:38:20|||||||||1
1756435110000|2025-08-29 02:38:30|||||||||1
1756435120000|2025-08-29 02:38:40|||||||||1
1756435130000|2025-08-29 02:38:50|||||||||1
1756435140000|2025-08-29 02:39:00|||||||||1
1756435150000|2025-08-29 02:39:10|||||||||1
1756435160000|2025-08-29 02:39:20|||||||||1
1756435170000|2025-08-29 02:39:30|||||||||1
1756435180000|2025-08-29 02:39:40|||||||||1
1756435190000|2025-08-29 02:39:50|||||||||1
1756435200000|2025-08-29 02:40:00|||||||||1
1756435210000|2025-08-29 02:40:10|||||||||1
1756435220000|2025-08-29 02:40:20|||||||||1
1756435230000|2025-08-29 02:40:30|||||||||1
1756435240000|2025-08-29 02:40:40|||||||||1
1756435260000|2025-08-29 02:41:00|||||||||1
1756435270000|2025-08-29 02:41:10|||||||||2
1756435280000|2025-08-29 02:41:20|||||||||1
1756435290000|2025-08-29 02:41:30|||||||||1
1756435310000|2025-08-29 02:41:50|||||||||1
1756435320000|2025-08-29 02:42:00|||||||||1
1756435330000|2025-08-29 02:42:10|||||||||1
1756435340000|2025-08-29 02:42:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|58
1756435350000|2025-08-29 02:42:30|||||||||1
1756435360000|2025-08-29 02:42:40|||||||||1
1756435370000|2025-08-29 02:42:50|||||||||1
1756435380000|2025-08-29 02:43:00|||||||||1
1756435390000|2025-08-29 02:43:10|||||||||1
1756435400000|2025-08-29 02:43:20|||||||||1
1756435420000|2025-08-29 02:43:40|||||||||2
1756435430000|2025-08-29 02:43:50|||||||||1
1756435440000|2025-08-29 02:44:00|||||||||1
1756435450000|2025-08-29 02:44:10|||||||||1
1756435470000|2025-08-29 02:44:30|||||||||1
1756435480000|2025-08-29 02:44:40|||||||||1
1756435490000|2025-08-29 02:44:50|||||||||2
1756435500000|2025-08-29 02:45:00|||||||||1
1756435520000|2025-08-29 02:45:20|||||||||1
1756435530000|2025-08-29 02:45:30|||||||||1
1756435540000|2025-08-29 02:45:40|||||||||2
1756435550000|2025-08-29 02:45:50|||||||||2
1756435860000|2025-08-29 02:51:00|||||||||2
1756436410000|2025-08-29 03:00:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1756436510000|2025-08-29 03:01:50|||||||||1
1756436700000|2025-08-29 03:05:00|||||||||1
1756436970000|2025-08-29 03:09:30|||||||||1
1756437250000|2025-08-29 03:14:10|||||||||1
1756437280000|2025-08-29 03:14:40|||||||||1
1756437360000|2025-08-29 03:16:00|||||||||1
1756437720000|2025-08-29 03:22:00|||||||||1
1756438230000|2025-08-29 03:30:30|||||||||1
1756438340000|2025-08-29 03:32:20|||||||||2
1756438750000|2025-08-29 03:39:10|||||||||1
1756438810000|2025-08-29 03:40:10|||||||||1
1756439060000|2025-08-29 03:44:20|||||||||2
1756439260000|2025-08-29 03:47:40|||||||||1
1756439440000|2025-08-29 03:50:40|||||||||1
1756439770000|2025-08-29 03:56:10|||||||||1
1756440290000|2025-08-29 04:04:50|||||||||1
1756440530000|2025-08-29 04:08:50|||||||||1
1756440800000|2025-08-29 04:13:20|||||||||1
1756441320000|2025-08-29 04:22:00|||||||||1
1756441390000|2025-08-29 04:23:10|||||||||64
1756441830000|2025-08-29 04:30:30|||||||||2
1756442280000|2025-08-29 04:38:00|||||||||1
1756442300000|2025-08-29 04:38:20|||||||||1
1756442320000|2025-08-29 04:38:40|||||||||1
1756442340000|2025-08-29 04:39:00|||||||||1
1756442820000|2025-08-29 04:47:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1756442860000|2025-08-29 04:47:40|||||||||1
1756442920000|2025-08-29 04:48:40|||||||||1
1756443120000|2025-08-29 04:52:00|||||||||1
1756443360000|2025-08-29 04:56:00|||||||||1
1756443370000|2025-08-29 04:56:10|||||||||1
1756443560000|2025-08-29 04:59:20|||||||||1
1756443880000|2025-08-29 05:04:40|||||||||1
1756444400000|2025-08-29 05:13:20|||||||||1
1756444500000|2025-08-29 05:15:00|||||||||1
1756444880000|2025-08-29 05:21:20|||||||||1
1756445460000|2025-08-29 05:31:00|||||||||1
1756447440000|2025-08-29 06:04:00|||||||||1
1756447480000|2025-08-29 06:04:40|||||||||1
1756447510000|2025-08-29 06:05:10|||||||||1
1756447640000|2025-08-29 06:07:20|||||||||2
1756447740000|2025-08-29 06:09:00|||||||||1
1756447790000|2025-08-29 06:09:50|||||||||10
1756447930000|2025-08-29 06:12:10|||||||||1
1756448130000|2025-08-29 06:15:30|||||||||1
1756448560000|2025-08-29 06:22:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|16
1756448740000|2025-08-29 06:25:40|||||||||1
1756448960000|2025-08-29 06:29:20|||||||||1
1756448980000|2025-08-29 06:29:40|||||||||2
1756449030000|2025-08-29 06:30:30|||||||||1
1756449040000|2025-08-29 06:30:40|||||||||1
1756449070000|2025-08-29 06:31:10|||||||||1
1756449080000|2025-08-29 06:31:20|||||||||1
1756449490000|2025-08-29 06:38:10|||||||||2
1756449520000|2025-08-29 06:38:40|||||||||1
1756449630000|2025-08-29 06:40:30|||||||||25
1756449790000|2025-08-29 06:43:10|||||||||1
1756450280000|2025-08-29 06:51:20|||||||||4
1756450400000|2025-08-29 06:53:20|||||||||42
1756450800000|2025-08-29 07:00:00|||||||||1
1756450840000|2025-08-29 07:00:40|||||||||1
1756450950000|2025-08-29 07:02:30|||||||||18
1756451190000|2025-08-29 07:06:30|||||||||1
1756451280000|2025-08-29 07:08:00|||||||||18
1756451340000|2025-08-29 07:09:00|||||||||1
1756451540000|2025-08-29 07:12:20|||||||||1
1756451620000|2025-08-29 07:13:40|||||||||3
1756451640000|2025-08-29 07:14:00|||||||||1
1756451800000|2025-08-29 07:16:40|||||||||2
1756452020000|2025-08-29 07:20:20|||||||||1
1756452060000|2025-08-29 07:21:00|||||||||2
1756452250000|2025-08-29 07:24:10|||||||||1
1756452270000|2025-08-29 07:24:30|||||||||2
1756452280000|2025-08-29 07:24:40|||||||||20
1756452350000|2025-08-29 07:25:50|||||||||1
1756452430000|2025-08-29 07:27:10|||||||||1
1756452600000|2025-08-29 07:30:00|||||||||1
1756452930000|2025-08-29 07:35:30|||||||||1
1756453010000|2025-08-29 07:36:50|||||||||4
1756453020000|2025-08-29 07:37:00|||||||||1
1756453110000|2025-08-29 07:38:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756453130000|2025-08-29 07:38:50|||||||||1
1756453270000|2025-08-29 07:41:10|||||||||1
1756453280000|2025-08-29 07:41:20|||||||||2
1756453560000|2025-08-29 07:46:00|||||||||1
1756453700000|2025-08-29 07:48:20|||||||||3
1756453710000|2025-08-29 07:48:30|||||||||2
1756453780000|2025-08-29 07:49:40|||||||||2
1756453850000|2025-08-29 07:50:50|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|184
1756453860000|2025-08-29 07:51:00|17.59|17.43|17.58|17.42|17.63|17.47|17.58|17.42|42
1756453870000|2025-08-29 07:51:10|||||||||8
1756453880000|2025-08-29 07:51:20|||||||||1
1756453930000|2025-08-29 07:52:10|||||||||1
1756453970000|2025-08-29 07:52:50|||||||||5
1756454030000|2025-08-29 07:53:50|||||||||2
1756454320000|2025-08-29 07:58:40|||||||||50
1756454330000|2025-08-29 07:58:50|||||||||2
1756454340000|2025-08-29 07:59:00|||||||||2
1756454390000|2025-08-29 07:59:50|||||||||1
1756454400000|2025-08-29 08:00:00|||||||||7
1756454410000|2025-08-29 08:00:10|||||||||2
1756454440000|2025-08-29 08:00:40|||||||||110
1756454460000|2025-08-29 08:01:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|12
1756454470000|2025-08-29 08:01:10|||||||||1
1756454520000|2025-08-29 08:02:00|||||||||1
1756454610000|2025-08-29 08:03:30|||||||||1
1756454670000|2025-08-29 08:04:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|13
1756454680000|2025-08-29 08:04:40|||||||||1
1756454710000|2025-08-29 08:05:10|||||||||1
1756454810000|2025-08-29 08:06:50|||||||||1
1756454950000|2025-08-29 08:09:10|||||||||2
1756454960000|2025-08-29 08:09:20|||||||||1
1756454970000|2025-08-29 08:09:30|||||||||25
1756455080000|2025-08-29 08:11:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|85
1756455100000|2025-08-29 08:11:40|||||||||4
1756455140000|2025-08-29 08:12:20|||||||||1
1756455170000|2025-08-29 08:12:50|||||||||2
1756455200000|2025-08-29 08:13:20|||||||||1
1756455240000|2025-08-29 08:14:00|||||||||1
1756455330000|2025-08-29 08:15:30|||||||||1
1756455380000|2025-08-29 08:16:20|||||||||1
1756455410000|2025-08-29 08:16:50|||||||||2
1756455420000|2025-08-29 08:17:00|||||||||4
1756455490000|2025-08-29 08:18:10|||||||||10
1756455720000|2025-08-29 08:22:00|||||||||10
1756455730000|2025-08-29 08:22:10|||||||||7
1756455780000|2025-08-29 08:23:00|||||||||14
1756455890000|2025-08-29 08:24:50|||||||||2
1756455940000|2025-08-29 08:25:40|||||||||6
1756455950000|2025-08-29 08:25:50|||||||||3
1756455980000|2025-08-29 08:26:20|||||||||1
1756456000000|2025-08-29 08:26:40|||||||||1
1756456010000|2025-08-29 08:26:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1756456020000|2025-08-29 08:27:00|||||||||2
1756456030000|2025-08-29 08:27:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|58
1756456290000|2025-08-29 08:31:30|||||||||26
1756456380000|2025-08-29 08:33:00|||||||||1
1756456440000|2025-08-29 08:34:00|||||||||109
1756456450000|2025-08-29 08:34:10|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|46
1756456460000|2025-08-29 08:34:20|||||||||11
1756456590000|2025-08-29 08:36:30|||||||||3
1756456660000|2025-08-29 08:37:40|||||||||2
1756456670000|2025-08-29 08:37:50|||||||||3
1756456700000|2025-08-29 08:38:20|||||||||7
1756456710000|2025-08-29 08:38:30|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|40
1756456720000|2025-08-29 08:38:40|||||||||1
1756456740000|2025-08-29 08:39:00|||||||||2
1756456930000|2025-08-29 08:42:10|||||||||1
1756456970000|2025-08-29 08:42:50|||||||||1
1756457150000|2025-08-29 08:45:50|||||||||4
1756457170000|2025-08-29 08:46:10|||||||||17
1756457180000|2025-08-29 08:46:20|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|8
1756457190000|2025-08-29 08:46:30|||||||||1
1756457200000|2025-08-29 08:46:40|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|68
1756457320000|2025-08-29 08:48:40|||||||||1
1756457360000|2025-08-29 08:49:20|||||||||2
1756457420000|2025-08-29 08:50:20|||||||||1
1756457480000|2025-08-29 08:51:20|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|11
1756457540000|2025-08-29 08:52:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|119
1756457570000|2025-08-29 08:52:50|||||||||1
1756457580000|2025-08-29 08:53:00|||||||||1
1756457620000|2025-08-29 08:53:40|||||||||9
1756457630000|2025-08-29 08:53:50|||||||||5
1756457650000|2025-08-29 08:54:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1756457680000|2025-08-29 08:54:40|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|0
1756457710000|2025-08-29 08:55:10|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|0
1756457730000|2025-08-29 08:55:30|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|0
1756457790000|2025-08-29 08:56:30|||||||||1
1756457850000|2025-08-29 08:57:30|||||||||1
1756457880000|2025-08-29 08:58:00|||||||||2
1756457900000|2025-08-29 08:58:20|||||||||2
1756457930000|2025-08-29 08:58:50|||||||||102
1756458020000|2025-08-29 09:00:20|||||||||2
1756458030000|2025-08-29 09:00:30|||||||||1
1756458070000|2025-08-29 09:01:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|13
1756458140000|2025-08-29 09:02:20|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|9
1756458150000|2025-08-29 09:02:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1756458160000|2025-08-29 09:02:40|||||||||6
1756458220000|2025-08-29 09:03:40|||||||||4
1756458310000|2025-08-29 09:05:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1756458320000|2025-08-29 09:05:20|||||||||9
1756458370000|2025-08-29 09:06:10|||||||||1
1756458390000|2025-08-29 09:06:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|33
1756458420000|2025-08-29 09:07:00|17.78|17.62|17.76|17.6|17.79|17.63|17.76|17.6|3
1756458450000|2025-08-29 09:07:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1756458460000|2025-08-29 09:07:40|||||||||10
1756458530000|2025-08-29 09:08:50|||||||||2
1756458560000|2025-08-29 09:09:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1756458600000|2025-08-29 09:10:00|||||||||2
1756458670000|2025-08-29 09:11:10|||||||||1
1756458810000|2025-08-29 09:13:30|||||||||1
1756458970000|2025-08-29 09:16:10|||||||||1
1756458990000|2025-08-29 09:16:30|||||||||1
1756459110000|2025-08-29 09:18:30|||||||||1
1756459140000|2025-08-29 09:19:00|||||||||2
1756459340000|2025-08-29 09:22:20|||||||||4
1756459420000|2025-08-29 09:23:40|||||||||1
1756459440000|2025-08-29 09:24:00|||||||||1
1756459810000|2025-08-29 09:30:10|||||||||2
1756460010000|2025-08-29 09:33:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|148
1756460040000|2025-08-29 09:34:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|14
1756460120000|2025-08-29 09:35:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1756460150000|2025-08-29 09:35:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1756460160000|2025-08-29 09:36:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|1
1756460210000|2025-08-29 09:36:50|||||||||1
1756460230000|2025-08-29 09:37:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|9
1756460630000|2025-08-29 09:43:50|||||||||3
1756460660000|2025-08-29 09:44:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1756460670000|2025-08-29 09:44:30|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|6
1756460680000|2025-08-29 09:44:40|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|1
1756460690000|2025-08-29 09:44:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|0
1756460710000|2025-08-29 09:45:10|||||||||1
1756460930000|2025-08-29 09:48:50|||||||||1
1756461150000|2025-08-29 09:52:30|||||||||2
1756461290000|2025-08-29 09:54:50|||||||||4
1756461640000|2025-08-29 10:00:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1756461650000|2025-08-29 10:00:50|||||||||1
1756461740000|2025-08-29 10:02:20|||||||||3
1756461750000|2025-08-29 10:02:30|||||||||1
1756461810000|2025-08-29 10:03:30|||||||||1
1756461870000|2025-08-29 10:04:30|||||||||2
1756461910000|2025-08-29 10:05:10|||||||||3
1756461930000|2025-08-29 10:05:30|||||||||4
1756462040000|2025-08-29 10:07:20|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|1
1756462130000|2025-08-29 10:08:50|||||||||1
1756462380000|2025-08-29 10:13:00|||||||||4
1756462600000|2025-08-29 10:16:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|9
1756462610000|2025-08-29 10:16:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756462830000|2025-08-29 10:20:30|||||||||1
1756462930000|2025-08-29 10:22:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|42
1756462940000|2025-08-29 10:22:20|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1756462950000|2025-08-29 10:22:30|17.77|17.61|17.73|17.57|17.77|17.61|17.73|17.57|74
1756463070000|2025-08-29 10:24:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756463160000|2025-08-29 10:26:00|||||||||1
1756463320000|2025-08-29 10:28:40|||||||||6
1756463460000|2025-08-29 10:31:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|0
1756463480000|2025-08-29 10:31:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756463490000|2025-08-29 10:31:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756463530000|2025-08-29 10:32:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756463550000|2025-08-29 10:32:30|||||||||2
1756463790000|2025-08-29 10:36:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756463810000|2025-08-29 10:36:50|||||||||1
1756463840000|2025-08-29 10:37:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1756463850000|2025-08-29 10:37:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756463960000|2025-08-29 10:39:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756464080000|2025-08-29 10:41:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756464140000|2025-08-29 10:42:20|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|0
1756464790000|2025-08-29 10:53:10|||||||||1
1756464980000|2025-08-29 10:56:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1756464990000|2025-08-29 10:56:30|||||||||2
1756465000000|2025-08-29 10:56:40|||||||||1
1756465010000|2025-08-29 10:56:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|63
1756465100000|2025-08-29 10:58:20|||||||||21
1756465130000|2025-08-29 10:58:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|1
1756465140000|2025-08-29 10:59:00|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|7
1756465150000|2025-08-29 10:59:10|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|3
1756465170000|2025-08-29 10:59:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1756465190000|2025-08-29 10:59:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1756465200000|2025-08-29 11:00:00|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|16
1756465340000|2025-08-29 11:02:20|||||||||2
1756465740000|2025-08-29 11:09:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1756465780000|2025-08-29 11:09:40|||||||||3
1756465800000|2025-08-29 11:10:00|||||||||5
1756466090000|2025-08-29 11:14:50|||||||||1
1756466100000|2025-08-29 11:15:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|38
1756466140000|2025-08-29 11:15:40|||||||||2
1756466150000|2025-08-29 11:15:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|8
1756466170000|2025-08-29 11:16:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|30
1756466250000|2025-08-29 11:17:30|||||||||1
1756466290000|2025-08-29 11:18:10|||||||||1
1756466490000|2025-08-29 11:21:30|||||||||18
1756466520000|2025-08-29 11:22:00|||||||||3
1756466700000|2025-08-29 11:25:00|||||||||3
1756466800000|2025-08-29 11:26:40|||||||||2
1756467060000|2025-08-29 11:31:00|||||||||1
1756467410000|2025-08-29 11:36:50|||||||||1
1756467900000|2025-08-29 11:45:00|||||||||4
1756468190000|2025-08-29 11:49:50|||||||||1
1756468410000|2025-08-29 11:53:30|||||||||2
1756468660000|2025-08-29 11:57:40|||||||||1
1756468670000|2025-08-29 11:57:50|||||||||41
1756468740000|2025-08-29 11:59:00|||||||||1
1756468770000|2025-08-29 11:59:30|||||||||4
1756468780000|2025-08-29 11:59:40|||||||||2
1756468790000|2025-08-29 11:59:50|||||||||4
1756468800000|2025-08-29 12:00:00|||||||||30
1756468810000|2025-08-29 12:00:10|||||||||9
1756468820000|2025-08-29 12:00:20|||||||||5
1756468830000|2025-08-29 12:00:30|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|7
1756468840000|2025-08-29 12:00:40|||||||||1
1756468850000|2025-08-29 12:00:50|||||||||10
1756468860000|2025-08-29 12:01:00|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|5
1756468870000|2025-08-29 12:01:10|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|17
1756468880000|2025-08-29 12:01:20|||||||||12
1756468890000|2025-08-29 12:01:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|32
1756468910000|2025-08-29 12:01:50|||||||||8
1756468920000|2025-08-29 12:02:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|4
1756468930000|2025-08-29 12:02:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|5
1756468940000|2025-08-29 12:02:20|||||||||6
1756468950000|2025-08-29 12:02:30|||||||||5
1756468960000|2025-08-29 12:02:40|||||||||5
1756468970000|2025-08-29 12:02:50|||||||||6
1756468980000|2025-08-29 12:03:00|||||||||4
1756468990000|2025-08-29 12:03:10|||||||||5
1756469000000|2025-08-29 12:03:20|||||||||8
1756469010000|2025-08-29 12:03:30|||||||||7
1756469020000|2025-08-29 12:03:40|||||||||6
1756469030000|2025-08-29 12:03:50|||||||||4
1756469040000|2025-08-29 12:04:00|||||||||8
1756469050000|2025-08-29 12:04:10|||||||||6
1756469060000|2025-08-29 12:04:20|||||||||6
1756469070000|2025-08-29 12:04:30|||||||||3
1756469100000|2025-08-29 12:05:00|||||||||2
1756469160000|2025-08-29 12:06:00|||||||||3
1756469190000|2025-08-29 12:06:30|||||||||2
1756469260000|2025-08-29 12:07:40|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|55
1756469280000|2025-08-29 12:08:00|||||||||3
1756469300000|2025-08-29 12:08:20|||||||||1
1756469320000|2025-08-29 12:08:40|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|29
1756469330000|2025-08-29 12:08:50|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|8
1756469340000|2025-08-29 12:09:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756469490000|2025-08-29 12:11:30|||||||||3
1756469550000|2025-08-29 12:12:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|8
1756469560000|2025-08-29 12:12:40|||||||||4
1756469570000|2025-08-29 12:12:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|36
1756469600000|2025-08-29 12:13:20|||||||||14
1756469640000|2025-08-29 12:14:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1756469810000|2025-08-29 12:16:50|||||||||8
1756469830000|2025-08-29 12:17:10|||||||||2
1756469920000|2025-08-29 12:18:40|||||||||60
1756469930000|2025-08-29 12:18:50|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|3
1756469940000|2025-08-29 12:19:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1756469950000|2025-08-29 12:19:10|||||||||1
1756469970000|2025-08-29 12:19:30|||||||||2
1756469980000|2025-08-29 12:19:40|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|2
1756469990000|2025-08-29 12:19:50|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|0
1756470000000|2025-08-29 12:20:00|17.74|17.58|17.74|17.58|17.74|17.58|17.73|17.57|0
1756470150000|2025-08-29 12:22:30|||||||||1
1756470370000|2025-08-29 12:26:10|||||||||1
1756470390000|2025-08-29 12:26:30|||||||||1
1756470420000|2025-08-29 12:27:00|||||||||2
1756470430000|2025-08-29 12:27:10|||||||||1
1756470440000|2025-08-29 12:27:20|||||||||1
1756470480000|2025-08-29 12:28:00|||||||||28
1756470570000|2025-08-29 12:29:30|||||||||1
1756470580000|2025-08-29 12:29:40|||||||||10
1756470600000|2025-08-29 12:30:00|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|6
1756470610000|2025-08-29 12:30:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|13
1756470620000|2025-08-29 12:30:20|||||||||9
1756470630000|2025-08-29 12:30:30|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|41
1756470640000|2025-08-29 12:30:40|||||||||1
1756470650000|2025-08-29 12:30:50|||||||||2
1756470660000|2025-08-29 12:31:00|||||||||6
1756470670000|2025-08-29 12:31:10|||||||||4
1756470680000|2025-08-29 12:31:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1756470690000|2025-08-29 12:31:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|18
1756470700000|2025-08-29 12:31:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|61
1756470710000|2025-08-29 12:31:50|||||||||32
1756470720000|2025-08-29 12:32:00|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|17
1756470730000|2025-08-29 12:32:10|||||||||1
1756470740000|2025-08-29 12:32:20|||||||||48
1756470770000|2025-08-29 12:32:50|||||||||47
1756470780000|2025-08-29 12:33:00|||||||||7
1756470800000|2025-08-29 12:33:20|||||||||2
1756470820000|2025-08-29 12:33:40|||||||||51
1756470850000|2025-08-29 12:34:10|||||||||3
1756470860000|2025-08-29 12:34:20|||||||||10
1756470870000|2025-08-29 12:34:30|||||||||1
1756471090000|2025-08-29 12:38:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1756471150000|2025-08-29 12:39:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1756471200000|2025-08-29 12:40:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1756471210000|2025-08-29 12:40:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|52
1756471280000|2025-08-29 12:41:20|||||||||3
1756471300000|2025-08-29 12:41:40|||||||||5
1756471320000|2025-08-29 12:42:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|37
1756471330000|2025-08-29 12:42:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|114
1756471490000|2025-08-29 12:44:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|61
1756471500000|2025-08-29 12:45:00|||||||||1
1756471520000|2025-08-29 12:45:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1756471530000|2025-08-29 12:45:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1756471540000|2025-08-29 12:45:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1756471570000|2025-08-29 12:46:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1756471580000|2025-08-29 12:46:20|||||||||2
1756471820000|2025-08-29 12:50:20|||||||||28
1756471870000|2025-08-29 12:51:10|||||||||39
1756471920000|2025-08-29 12:52:00|||||||||13
1756471990000|2025-08-29 12:53:10|||||||||5
1756472090000|2025-08-29 12:54:50|||||||||35
1756472170000|2025-08-29 12:56:10|||||||||25
1756472390000|2025-08-29 12:59:50|||||||||1
1756472410000|2025-08-29 13:00:10|||||||||36
1756472440000|2025-08-29 13:00:40|||||||||7
1756472450000|2025-08-29 13:00:50|||||||||2
1756472460000|2025-08-29 13:01:00|||||||||1
1756472750000|2025-08-29 13:05:50|||||||||4
1756472760000|2025-08-29 13:06:00|||||||||7
1756472770000|2025-08-29 13:06:10|||||||||2
1756472780000|2025-08-29 13:06:20|||||||||1
1756472790000|2025-08-29 13:06:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|63
1756472800000|2025-08-29 13:06:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1756472810000|2025-08-29 13:06:50|||||||||2
1756472820000|2025-08-29 13:07:00|||||||||2
1756472830000|2025-08-29 13:07:10|||||||||1
1756472840000|2025-08-29 13:07:20|||||||||2
1756472850000|2025-08-29 13:07:30|||||||||2
1756472860000|2025-08-29 13:07:40|||||||||3
1756472870000|2025-08-29 13:07:50|||||||||2
1756472880000|2025-08-29 13:08:00|||||||||1
1756472890000|2025-08-29 13:08:10|||||||||2
1756472900000|2025-08-29 13:08:20|||||||||1
1756472910000|2025-08-29 13:08:30|||||||||2
1756472920000|2025-08-29 13:08:40|||||||||2
1756472930000|2025-08-29 13:08:50|||||||||1
1756472940000|2025-08-29 13:09:00|||||||||2
1756472950000|2025-08-29 13:09:10|||||||||3
1756472960000|2025-08-29 13:09:20|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|37
1756472970000|2025-08-29 13:09:30|||||||||2
1756472980000|2025-08-29 13:09:40|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|31
1756472990000|2025-08-29 13:09:50|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|15
1756473000000|2025-08-29 13:10:00|||||||||2
1756473010000|2025-08-29 13:10:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1756473020000|2025-08-29 13:10:20|||||||||3
1756473030000|2025-08-29 13:10:30|||||||||1
1756473040000|2025-08-29 13:10:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756473050000|2025-08-29 13:10:50|||||||||13
1756473060000|2025-08-29 13:11:00|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|18
1756473090000|2025-08-29 13:11:30|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1756473130000|2025-08-29 13:12:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|13
1756473160000|2025-08-29 13:12:40|||||||||2
1756473190000|2025-08-29 13:13:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|31
1756473210000|2025-08-29 13:13:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|6
1756473220000|2025-08-29 13:13:40|||||||||3
1756473230000|2025-08-29 13:13:50|||||||||1
1756473240000|2025-08-29 13:14:00|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|12
1756473250000|2025-08-29 13:14:10|||||||||2
1756473290000|2025-08-29 13:14:50|||||||||6
1756473300000|2025-08-29 13:15:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1756473310000|2025-08-29 13:15:10|||||||||1
1756473320000|2025-08-29 13:15:20|||||||||9
1756473340000|2025-08-29 13:15:40|||||||||1
1756473360000|2025-08-29 13:16:00|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|8
1756473400000|2025-08-29 13:16:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1756473410000|2025-08-29 13:16:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756473420000|2025-08-29 13:17:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1756473430000|2025-08-29 13:17:10|17.63|17.47|17.59|17.43|17.64|17.48|17.59|17.43|5
1756473440000|2025-08-29 13:17:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|19
1756473450000|2025-08-29 13:17:30|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|13
1756473500000|2025-08-29 13:18:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1756473530000|2025-08-29 13:18:50|||||||||1
1756473580000|2025-08-29 13:19:40|||||||||4
1756473600000|2025-08-29 13:20:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|35
1756473610000|2025-08-29 13:20:10|||||||||2
1756473620000|2025-08-29 13:20:20|||||||||2
1756473630000|2025-08-29 13:20:30|||||||||4
1756473640000|2025-08-29 13:20:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|48
1756473650000|2025-08-29 13:20:50|||||||||4
1756473670000|2025-08-29 13:21:10|||||||||1
1756473690000|2025-08-29 13:21:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1756473700000|2025-08-29 13:21:40|||||||||11
1756473760000|2025-08-29 13:22:40|||||||||7
1756473770000|2025-08-29 13:22:50|||||||||2
1756473790000|2025-08-29 13:23:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1756473800000|2025-08-29 13:23:20|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|1
1756473810000|2025-08-29 13:23:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|11
1756473840000|2025-08-29 13:24:00|||||||||1
1756473870000|2025-08-29 13:24:30|||||||||2
1756473880000|2025-08-29 13:24:40|||||||||3
1756473920000|2025-08-29 13:25:20|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|12
1756473930000|2025-08-29 13:25:30|17.6|17.44|17.6|17.44|17.61|17.45|17.6|17.44|15
1756474000000|2025-08-29 13:26:40|||||||||3
1756474020000|2025-08-29 13:27:00|||||||||1
1756474050000|2025-08-29 13:27:30|||||||||18
1756474080000|2025-08-29 13:28:00|||||||||1
1756474120000|2025-08-29 13:28:40|||||||||5
1756474130000|2025-08-29 13:28:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|15
1756474140000|2025-08-29 13:29:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|10
1756474150000|2025-08-29 13:29:10|||||||||14
1756474160000|2025-08-29 13:29:20|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|0
1756474200000|2025-08-29 13:30:00|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|70
1756474210000|2025-08-29 13:30:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|105
1756474230000|2025-08-29 13:30:30|||||||||43
1756474240000|2025-08-29 13:30:40|||||||||12
1756474250000|2025-08-29 13:30:50|||||||||14
1756474260000|2025-08-29 13:31:00|||||||||10
1756474280000|2025-08-29 13:31:20|||||||||4
1756474290000|2025-08-29 13:31:30|||||||||24
1756474300000|2025-08-29 13:31:40|||||||||16
1756474310000|2025-08-29 13:31:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|95
1756474320000|2025-08-29 13:32:00|||||||||31
1756474330000|2025-08-29 13:32:10|||||||||83
1756474340000|2025-08-29 13:32:20|||||||||46
1756474350000|2025-08-29 13:32:30|||||||||7
1756474360000|2025-08-29 13:32:40|||||||||6
1756474370000|2025-08-29 13:32:50|||||||||3
1756474380000|2025-08-29 13:33:00|||||||||11
1756474390000|2025-08-29 13:33:10|||||||||20
1756474400000|2025-08-29 13:33:20|||||||||54
1756474410000|2025-08-29 13:33:30|||||||||30
1756474420000|2025-08-29 13:33:40|||||||||52
1756474430000|2025-08-29 13:33:50|||||||||88
1756474440000|2025-08-29 13:34:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|17
1756474450000|2025-08-29 13:34:10|||||||||1
1756474460000|2025-08-29 13:34:20|||||||||2
1756474470000|2025-08-29 13:34:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|412
1756474480000|2025-08-29 13:34:40|||||||||88
1756474490000|2025-08-29 13:34:50|||||||||115
1756474500000|2025-08-29 13:35:00|17.58|17.42|17.58|17.42|17.58|17.42|17.55|17.39|324
1756474510000|2025-08-29 13:35:10|||||||||5
1756474520000|2025-08-29 13:35:20|||||||||2
1756474530000|2025-08-29 13:35:30|||||||||13
1756474540000|2025-08-29 13:35:40|||||||||5
1756474550000|2025-08-29 13:35:50|||||||||39
1756474560000|2025-08-29 13:36:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1756474570000|2025-08-29 13:36:10|||||||||20
1756474580000|2025-08-29 13:36:20|||||||||43
1756474590000|2025-08-29 13:36:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|27
1756474600000|2025-08-29 13:36:40|||||||||51
1756474610000|2025-08-29 13:36:50|||||||||6
1756474620000|2025-08-29 13:37:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|46
1756474630000|2025-08-29 13:37:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|157
1756474640000|2025-08-29 13:37:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|97
1756474650000|2025-08-29 13:37:30|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|14
1756474660000|2025-08-29 13:37:40|||||||||1
1756474680000|2025-08-29 13:38:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|158
1756474690000|2025-08-29 13:38:10|||||||||1
1756474710000|2025-08-29 13:38:30|||||||||6
1756474720000|2025-08-29 13:38:40|||||||||50
1756474740000|2025-08-29 13:39:00|||||||||11
1756474760000|2025-08-29 13:39:20|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|50
1756474790000|2025-08-29 13:39:50|||||||||3
1756474800000|2025-08-29 13:40:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1756474810000|2025-08-29 13:40:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|80
1756474820000|2025-08-29 13:40:20|||||||||21
1756474830000|2025-08-29 13:40:30|17.63|17.47|17.63|17.47|17.63|17.47|17.6|17.44|46
1756474840000|2025-08-29 13:40:40|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|41
1756474850000|2025-08-29 13:40:50|||||||||16
1756474860000|2025-08-29 13:41:00|||||||||4
1756474880000|2025-08-29 13:41:20|||||||||1
1756474900000|2025-08-29 13:41:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1756474910000|2025-08-29 13:41:50|||||||||10
1756474920000|2025-08-29 13:42:00|||||||||3
1756474950000|2025-08-29 13:42:30|||||||||2
1756474980000|2025-08-29 13:43:00|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|50
1756474990000|2025-08-29 13:43:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|8
1756475010000|2025-08-29 13:43:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|41
1756475020000|2025-08-29 13:43:40|||||||||15
1756475030000|2025-08-29 13:43:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|9
1756475040000|2025-08-29 13:44:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|34
1756475050000|2025-08-29 13:44:10|||||||||3
1756475060000|2025-08-29 13:44:20|||||||||10
1756475070000|2025-08-29 13:44:30|||||||||5
1756475080000|2025-08-29 13:44:40|||||||||1
1756475100000|2025-08-29 13:45:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|55
1756475110000|2025-08-29 13:45:10|||||||||26
1756475150000|2025-08-29 13:45:50|||||||||24
1756475160000|2025-08-29 13:46:00|17.65|17.49|17.65|17.49|17.68|17.52|17.63|17.47|160
1756475170000|2025-08-29 13:46:10|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|36
1756475180000|2025-08-29 13:46:20|||||||||14
1756475190000|2025-08-29 13:46:30|||||||||4
1756475200000|2025-08-29 13:46:40|||||||||29
1756475210000|2025-08-29 13:46:50|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|50
1756475220000|2025-08-29 13:47:00|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|62
1756475230000|2025-08-29 13:47:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|10
1756475240000|2025-08-29 13:47:20|17.73|17.57|17.72|17.56|17.73|17.57|17.71|17.55|14
1756475250000|2025-08-29 13:47:30|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|10
1756475260000|2025-08-29 13:47:40|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|3
1756475270000|2025-08-29 13:47:50|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|40
1756475280000|2025-08-29 13:48:00|17.73|17.57|17.71|17.55|17.73|17.57|17.68|17.52|429
1756475290000|2025-08-29 13:48:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|114
1756475300000|2025-08-29 13:48:20|||||||||12
1756475310000|2025-08-29 13:48:30|||||||||29
1756475320000|2025-08-29 13:48:40|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|38
1756475330000|2025-08-29 13:48:50|||||||||2
1756475340000|2025-08-29 13:49:00|17.71|17.55|17.73|17.57|17.73|17.57|17.68|17.52|44
1756475350000|2025-08-29 13:49:10|||||||||24
1756475360000|2025-08-29 13:49:20|||||||||20
1756475370000|2025-08-29 13:49:30|||||||||2
1756475380000|2025-08-29 13:49:40|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|2
1756475390000|2025-08-29 13:49:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|0
1756475400000|2025-08-29 13:50:00|17.72|17.56|17.76|17.6|17.76|17.6|17.71|17.55|98
1756475410000|2025-08-29 13:50:10|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|32
1756475420000|2025-08-29 13:50:20|||||||||2
1756475430000|2025-08-29 13:50:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|44
1756475440000|2025-08-29 13:50:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|16
1756475450000|2025-08-29 13:50:50|17.74|17.58|17.73|17.57|17.76|17.6|17.73|17.57|16
1756475460000|2025-08-29 13:51:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|1
1756475470000|2025-08-29 13:51:10|||||||||8
1756475480000|2025-08-29 13:51:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|11
1756475490000|2025-08-29 13:51:30|17.73|17.57|17.73|17.57|17.73|17.57|17.71|17.55|5
1756475500000|2025-08-29 13:51:40|||||||||1
1756475510000|2025-08-29 13:51:50|17.72|17.56|17.73|17.57|17.73|17.57|17.71|17.55|2
1756475520000|2025-08-29 13:52:00|||||||||141
1756475530000|2025-08-29 13:52:10|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|1
1756475540000|2025-08-29 13:52:20|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|11
1756475550000|2025-08-29 13:52:30|17.73|17.57|17.73|17.57|17.73|17.57|17.72|17.56|1
1756475560000|2025-08-29 13:52:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|58
1756475570000|2025-08-29 13:52:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|16
1756475590000|2025-08-29 13:53:10|||||||||1
1756475600000|2025-08-29 13:53:20|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|36
1756475610000|2025-08-29 13:53:30|||||||||12
1756475620000|2025-08-29 13:53:40|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|22
1756475630000|2025-08-29 13:53:50|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|7
1756475640000|2025-08-29 13:54:00|17.74|17.58|17.76|17.6|17.76|17.6|17.73|17.57|103
1756475650000|2025-08-29 13:54:10|||||||||110
1756475660000|2025-08-29 13:54:20|||||||||1
1756475680000|2025-08-29 13:54:40|||||||||3
1756475690000|2025-08-29 13:54:50|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|7
1756475700000|2025-08-29 13:55:00|17.79|17.63|17.8|17.64|17.81|17.65|17.79|17.63|23
1756475710000|2025-08-29 13:55:10|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|32
1756475730000|2025-08-29 13:55:30|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|15
1756475740000|2025-08-29 13:55:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|28
1756475760000|2025-08-29 13:56:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|290
1756475770000|2025-08-29 13:56:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|142
1756475780000|2025-08-29 13:56:20|17.85|17.69|17.86|17.7|17.89|17.73|17.84|17.68|52
1756475790000|2025-08-29 13:56:30|17.89|17.73|17.89|17.73|17.89|17.73|17.86|17.7|71
1756475800000|2025-08-29 13:56:40|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|40
1756475810000|2025-08-29 13:56:50|17.89|17.73|17.86|17.7|17.89|17.73|17.86|17.7|74
1756475820000|2025-08-29 13:57:00|17.89|17.73|17.86|17.7|17.89|17.73|17.86|17.7|39
1756475830000|2025-08-29 13:57:10|||||||||7
1756475840000|2025-08-29 13:57:20|17.89|17.73|17.89|17.73|17.89|17.73|17.87|17.71|38
1756475850000|2025-08-29 13:57:30|||||||||15
1756475860000|2025-08-29 13:57:40|||||||||47
1756475880000|2025-08-29 13:58:00|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|17
1756475890000|2025-08-29 13:58:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|52
1756475900000|2025-08-29 13:58:20|||||||||14
1756475910000|2025-08-29 13:58:30|||||||||7
1756475920000|2025-08-29 13:58:40|||||||||2
1756475930000|2025-08-29 13:58:50|||||||||4
1756475940000|2025-08-29 13:59:00|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|0
1756475950000|2025-08-29 13:59:10|17.89|17.73|17.86|17.7|17.89|17.73|17.86|17.7|154
1756475960000|2025-08-29 13:59:20|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|28
1756475970000|2025-08-29 13:59:30|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|52
1756475980000|2025-08-29 13:59:40|||||||||7
1756475990000|2025-08-29 13:59:50|||||||||19
1756476000000|2025-08-29 14:00:00|17.86|17.7|17.86|17.7|17.89|17.73|17.86|17.7|156
1756476010000|2025-08-29 14:00:10|17.89|17.73|17.86|17.7|17.89|17.73|17.86|17.7|33
1756476020000|2025-08-29 14:00:20|17.87|17.71|17.89|17.73|17.89|17.73|17.86|17.7|25
1756476030000|2025-08-29 14:00:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|35
1756476050000|2025-08-29 14:00:50|17.84|17.68|17.84|17.68|17.84|17.68|17.81|17.65|132
1756476060000|2025-08-29 14:01:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|9
1756476070000|2025-08-29 14:01:10|17.84|17.68|17.84|17.68|17.84|17.68|17.81|17.65|42
1756476080000|2025-08-29 14:01:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|13
1756476090000|2025-08-29 14:01:30|||||||||23
1756476120000|2025-08-29 14:02:00|||||||||4
1756476130000|2025-08-29 14:02:10|||||||||6
1756476140000|2025-08-29 14:02:20|||||||||1
1756476150000|2025-08-29 14:02:30|||||||||12
1756476160000|2025-08-29 14:02:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|30
1756476170000|2025-08-29 14:02:50|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|39
1756476180000|2025-08-29 14:03:00|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|18
1756476190000|2025-08-29 14:03:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|35
1756476200000|2025-08-29 14:03:20|||||||||1
1756476210000|2025-08-29 14:03:30|||||||||1
1756476220000|2025-08-29 14:03:40|||||||||9
1756476230000|2025-08-29 14:03:50|||||||||6
1756476240000|2025-08-29 14:04:00|||||||||12
1756476250000|2025-08-29 14:04:10|||||||||3
1756476260000|2025-08-29 14:04:20|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|13
1756476270000|2025-08-29 14:04:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|7
1756476280000|2025-08-29 14:04:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|12
1756476290000|2025-08-29 14:04:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|36
1756476300000|2025-08-29 14:05:00|||||||||20
1756476310000|2025-08-29 14:05:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|44
1756476320000|2025-08-29 14:05:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|19
1756476330000|2025-08-29 14:05:30|||||||||6
1756476340000|2025-08-29 14:05:40|18.07|17.91|18.07|17.91|18.07|17.91|18.02|17.86|26
1756476350000|2025-08-29 14:05:50|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|4
1756476360000|2025-08-29 14:06:00|18.05|17.89|18.02|17.86|18.07|17.91|18.02|17.86|40
1756476370000|2025-08-29 14:06:10|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|14
1756476380000|2025-08-29 14:06:20|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|16
1756476390000|2025-08-29 14:06:30|||||||||16
1756476400000|2025-08-29 14:06:40|18.1|17.94|18.07|17.91|18.12|17.96|18.07|17.91|144
1756476410000|2025-08-29 14:06:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1756476420000|2025-08-29 14:07:00|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|32
1756476430000|2025-08-29 14:07:10|||||||||29
1756476440000|2025-08-29 14:07:20|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|21
1756476450000|2025-08-29 14:07:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|16
1756476460000|2025-08-29 14:07:40|||||||||17
1756476470000|2025-08-29 14:07:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|33
1756476480000|2025-08-29 14:08:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|98
1756476490000|2025-08-29 14:08:10|18.03|17.87|18.04|17.88|18.04|17.88|18.02|17.86|31
1756476500000|2025-08-29 14:08:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|22
1756476510000|2025-08-29 14:08:30|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|108
1756476520000|2025-08-29 14:08:40|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|131
1756476530000|2025-08-29 14:08:50|18.1|17.94|18.1|17.94|18.1|17.94|18.07|17.91|15
1756476540000|2025-08-29 14:09:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|80
1756476550000|2025-08-29 14:09:10|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|3
1756476560000|2025-08-29 14:09:20|18.11|17.95|18.07|17.91|18.12|17.96|18.07|17.91|18
1756476570000|2025-08-29 14:09:30|||||||||9
1756476580000|2025-08-29 14:09:40|||||||||3
1756476600000|2025-08-29 14:10:00|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|39
1756476610000|2025-08-29 14:10:10|18.04|17.88|18.03|17.87|18.04|17.88|18.02|17.86|108
1756476620000|2025-08-29 14:10:20|18.04|17.88|18.04|17.88|18.07|17.91|18.04|17.88|70
1756476630000|2025-08-29 14:10:30|18.02|17.86|18.02|17.86|18.07|17.91|18.02|17.86|29
1756476640000|2025-08-29 14:10:40|18.07|17.91|18.07|17.91|18.07|17.91|18.06|17.9|30
1756476650000|2025-08-29 14:10:50|18.12|17.96|18.09|17.93|18.12|17.96|18.08|17.92|42
1756476660000|2025-08-29 14:11:00|18.07|17.91|18.07|17.91|18.09|17.93|18.07|17.91|17
1756476670000|2025-08-29 14:11:10|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|21
1756476680000|2025-08-29 14:11:20|18.1|17.94|18.1|17.94|18.1|17.94|18.07|17.91|73
1756476690000|2025-08-29 14:11:30|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|6
1756476700000|2025-08-29 14:11:40|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|15
1756476710000|2025-08-29 14:11:50|18.1|17.94|18.12|17.96|18.12|17.96|18.09|17.93|29
1756476720000|2025-08-29 14:12:00|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|20
1756476730000|2025-08-29 14:12:10|||||||||12
1756476740000|2025-08-29 14:12:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1756476750000|2025-08-29 14:12:30|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|24
1756476760000|2025-08-29 14:12:40|18.11|17.95|18.12|17.96|18.12|17.96|18.1|17.94|27
1756476770000|2025-08-29 14:12:50|||||||||120
1756476780000|2025-08-29 14:13:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|125
1756476790000|2025-08-29 14:13:10|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|25
1756476800000|2025-08-29 14:13:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|11
1756476810000|2025-08-29 14:13:30|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|35
1756476820000|2025-08-29 14:13:40|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|53
1756476830000|2025-08-29 14:13:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1756476840000|2025-08-29 14:14:00|||||||||40
1756476850000|2025-08-29 14:14:10|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|5
1756476860000|2025-08-29 14:14:20|||||||||6
1756476870000|2025-08-29 14:14:30|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|142
1756476880000|2025-08-29 14:14:40|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|18
1756476890000|2025-08-29 14:14:50|||||||||32
1756476900000|2025-08-29 14:15:00|18.1|17.94|18.1|17.94|18.1|17.94|18.07|17.91|36
1756476910000|2025-08-29 14:15:10|||||||||1
1756476920000|2025-08-29 14:15:20|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|4
1756476930000|2025-08-29 14:15:30|18.12|17.96|18.12|17.96|18.15|17.99|18.12|17.96|25
1756476940000|2025-08-29 14:15:40|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|3
1756476950000|2025-08-29 14:15:50|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|251
1756476960000|2025-08-29 14:16:00|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|107
1756476970000|2025-08-29 14:16:10|18.18|18.02|18.15|17.99|18.19|18.03|18.15|17.99|35
1756476980000|2025-08-29 14:16:20|||||||||1
1756476990000|2025-08-29 14:16:30|18.12|17.96|18.12|17.96|18.15|17.99|18.12|17.96|542
1756477000000|2025-08-29 14:16:40|||||||||17
1756477010000|2025-08-29 14:16:50|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|13
1756477020000|2025-08-29 14:17:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|61
1756477030000|2025-08-29 14:17:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|63
1756477040000|2025-08-29 14:17:20|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|28
1756477050000|2025-08-29 14:17:30|||||||||27
1756477060000|2025-08-29 14:17:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|31
1756477070000|2025-08-29 14:17:50|||||||||3
1756477080000|2025-08-29 14:18:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|48
1756477090000|2025-08-29 14:18:10|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|51
1756477100000|2025-08-29 14:18:20|||||||||60
1756477110000|2025-08-29 14:18:30|18.06|17.9|18.05|17.89|18.07|17.91|18.05|17.89|1
1756477120000|2025-08-29 14:18:40|18.06|17.9|18.05|17.89|18.07|17.91|18.02|17.86|307
1756477130000|2025-08-29 14:18:50|18.02|17.86|18.05|17.89|18.07|17.91|18.02|17.86|32
1756477140000|2025-08-29 14:19:00|18.06|17.9|18.09|17.93|18.1|17.94|18.05|17.89|26
1756477150000|2025-08-29 14:19:10|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|18
1756477160000|2025-08-29 14:19:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|1
1756477170000|2025-08-29 14:19:30|18.12|17.96|18.1|17.94|18.12|17.96|18.07|17.91|112
1756477180000|2025-08-29 14:19:40|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|25
1756477190000|2025-08-29 14:19:50|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|24
1756477200000|2025-08-29 14:20:00|||||||||11
1756477210000|2025-08-29 14:20:10|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|34
1756477220000|2025-08-29 14:20:20|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|5
1756477230000|2025-08-29 14:20:30|||||||||5
1756477240000|2025-08-29 14:20:40|||||||||1
1756477250000|2025-08-29 14:20:50|||||||||1
1756477260000|2025-08-29 14:21:00|||||||||21
1756477270000|2025-08-29 14:21:10|||||||||7
1756477290000|2025-08-29 14:21:30|18|17.84|18|17.84|18|17.84|18|17.84|17
1756477300000|2025-08-29 14:21:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1756477310000|2025-08-29 14:21:50|||||||||1
1756477320000|2025-08-29 14:22:00|||||||||30
1756477330000|2025-08-29 14:22:10|||||||||3
1756477350000|2025-08-29 14:22:30|||||||||35
1756477360000|2025-08-29 14:22:40|18|17.84|17.97|17.81|18|17.84|17.97|17.81|46
1756477370000|2025-08-29 14:22:50|18|17.84|18.02|17.86|18.02|17.86|18|17.84|43
1756477380000|2025-08-29 14:23:00|18|17.84|17.97|17.81|18|17.84|17.97|17.81|16
1756477390000|2025-08-29 14:23:10|18|17.84|18|17.84|18.01|17.85|17.97|17.81|56
1756477400000|2025-08-29 14:23:20|17.99|17.83|18|17.84|18|17.84|17.97|17.81|15
1756477410000|2025-08-29 14:23:30|17.97|17.81|18|17.84|18|17.84|17.97|17.81|25
1756477420000|2025-08-29 14:23:40|17.99|17.83|17.97|17.81|18|17.84|17.97|17.81|20
1756477430000|2025-08-29 14:23:50|18|17.84|18|17.84|18|17.84|17.97|17.81|28
1756477440000|2025-08-29 14:24:00|18.02|17.86|18.02|17.86|18.02|17.86|17.97|17.81|15
1756477450000|2025-08-29 14:24:10|18.01|17.85|18.02|17.86|18.02|17.86|17.97|17.81|31
1756477460000|2025-08-29 14:24:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|0
1756477470000|2025-08-29 14:24:30|17.97|17.81|17.97|17.81|17.99|17.83|17.97|17.81|44
1756477480000|2025-08-29 14:24:40|17.99|17.83|18.02|17.86|18.02|17.86|17.97|17.81|11
1756477490000|2025-08-29 14:24:50|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|15
1756477510000|2025-08-29 14:25:10|||||||||7
1756477520000|2025-08-29 14:25:20|||||||||2
1756477530000|2025-08-29 14:25:30|17.97|17.81|18.02|17.86|18.02|17.86|17.97|17.81|60
1756477540000|2025-08-29 14:25:40|||||||||2
1756477560000|2025-08-29 14:26:00|||||||||2
1756477570000|2025-08-29 14:26:10|18.05|17.89|18.07|17.91|18.07|17.91|18.02|17.86|33
1756477580000|2025-08-29 14:26:20|||||||||8
1756477590000|2025-08-29 14:26:30|18.05|17.89|18.06|17.9|18.07|17.91|18.05|17.89|6
1756477600000|2025-08-29 14:26:40|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|28
1756477610000|2025-08-29 14:26:50|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|29
1756477620000|2025-08-29 14:27:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|23
1756477630000|2025-08-29 14:27:10|||||||||4
1756477640000|2025-08-29 14:27:20|||||||||2
1756477650000|2025-08-29 14:27:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|20
1756477660000|2025-08-29 14:27:40|||||||||6
1756477670000|2025-08-29 14:27:50|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|5
1756477680000|2025-08-29 14:28:00|||||||||16
1756477690000|2025-08-29 14:28:10|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|35
1756477700000|2025-08-29 14:28:20|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|12
1756477710000|2025-08-29 14:28:30|||||||||2
1756477720000|2025-08-29 14:28:40|18.04|17.88|18.02|17.86|18.05|17.89|18.02|17.86|31
1756477730000|2025-08-29 14:28:50|18.05|17.89|18.05|17.89|18.05|17.89|18.02|17.86|106
1756477740000|2025-08-29 14:29:00|||||||||7
1756477750000|2025-08-29 14:29:10|||||||||7
1756477760000|2025-08-29 14:29:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|19
1756477770000|2025-08-29 14:29:30|18|17.84|17.97|17.81|18.01|17.85|17.97|17.81|29
1756477780000|2025-08-29 14:29:40|||||||||1
1756477790000|2025-08-29 14:29:50|||||||||2
1756477800000|2025-08-29 14:30:00|||||||||7
1756477810000|2025-08-29 14:30:10|18|17.84|18|17.84|18|17.84|17.97|17.81|42
1756477820000|2025-08-29 14:30:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1756477830000|2025-08-29 14:30:30|||||||||2
1756477840000|2025-08-29 14:30:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|15
1756477850000|2025-08-29 14:30:50|17.93|17.77|17.94|17.78|17.97|17.81|17.92|17.76|27
1756477860000|2025-08-29 14:31:00|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|0
1756477870000|2025-08-29 14:31:10|17.93|17.77|17.97|17.81|17.97|17.81|17.92|17.76|48
1756477880000|2025-08-29 14:31:20|17.94|17.78|17.92|17.76|17.97|17.81|17.92|17.76|52
1756477890000|2025-08-29 14:31:30|17.94|17.78|17.97|17.81|17.97|17.81|17.92|17.76|18
1756477900000|2025-08-29 14:31:40|17.95|17.79|17.95|17.79|17.95|17.79|17.92|17.76|13
1756477910000|2025-08-29 14:31:50|17.92|17.76|17.92|17.76|17.95|17.79|17.92|17.76|23
1756477920000|2025-08-29 14:32:00|||||||||25
1756477930000|2025-08-29 14:32:10|||||||||5
1756477940000|2025-08-29 14:32:20|17.95|17.79|17.92|17.76|17.97|17.81|17.92|17.76|42
1756477960000|2025-08-29 14:32:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|7
1756477970000|2025-08-29 14:32:50|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|2
1756477980000|2025-08-29 14:33:00|||||||||7
1756477990000|2025-08-29 14:33:10|||||||||6
1756478000000|2025-08-29 14:33:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|52
1756478010000|2025-08-29 14:33:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|36
1756478020000|2025-08-29 14:33:40|17.91|17.75|17.89|17.73|17.92|17.76|17.89|17.73|41
1756478030000|2025-08-29 14:33:50|||||||||34
1756478040000|2025-08-29 14:34:00|17.92|17.76|17.92|17.76|17.92|17.76|17.89|17.73|32
1756478080000|2025-08-29 14:34:40|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|97
1756478100000|2025-08-29 14:35:00|||||||||3
1756478110000|2025-08-29 14:35:10|||||||||5
1756478120000|2025-08-29 14:35:20|||||||||38
1756478150000|2025-08-29 14:35:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|224
1756478160000|2025-08-29 14:36:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|50
1756478170000|2025-08-29 14:36:10|17.89|17.73|17.89|17.73|17.92|17.76|17.89|17.73|174
1756478180000|2025-08-29 14:36:20|||||||||5
1756478190000|2025-08-29 14:36:30|||||||||91
1756478200000|2025-08-29 14:36:40|||||||||35
1756478210000|2025-08-29 14:36:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|74
1756478230000|2025-08-29 14:37:10|||||||||9
1756478240000|2025-08-29 14:37:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|48
1756478290000|2025-08-29 14:38:10|||||||||18
1756478310000|2025-08-29 14:38:30|||||||||74
1756478320000|2025-08-29 14:38:40|||||||||2
1756478340000|2025-08-29 14:39:00|||||||||19
1756478350000|2025-08-29 14:39:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1756478360000|2025-08-29 14:39:20|17.89|17.73|17.84|17.68|17.89|17.73|17.84|17.68|34
1756478370000|2025-08-29 14:39:30|||||||||5
1756478380000|2025-08-29 14:39:40|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|177
1756478390000|2025-08-29 14:39:50|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|10
1756478400000|2025-08-29 14:40:00|||||||||1
1756478410000|2025-08-29 14:40:10|||||||||1
1756478420000|2025-08-29 14:40:20|17.87|17.71|17.87|17.71|17.87|17.71|17.84|17.68|10
1756478430000|2025-08-29 14:40:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1756478440000|2025-08-29 14:40:40|||||||||3
1756478450000|2025-08-29 14:40:50|||||||||1
1756478460000|2025-08-29 14:41:00|||||||||1
1756478470000|2025-08-29 14:41:10|||||||||4
1756478480000|2025-08-29 14:41:20|||||||||1
1756478500000|2025-08-29 14:41:40|17.87|17.71|17.87|17.71|17.87|17.71|17.86|17.7|7
1756478510000|2025-08-29 14:41:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1756478520000|2025-08-29 14:42:00|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1756478530000|2025-08-29 14:42:10|17.87|17.71|17.87|17.71|17.89|17.73|17.87|17.71|1
1756478540000|2025-08-29 14:42:20|||||||||2
1756478550000|2025-08-29 14:42:30|||||||||2
1756478560000|2025-08-29 14:42:40|17.84|17.68|17.84|17.68|17.87|17.71|17.84|17.68|32
1756478570000|2025-08-29 14:42:50|17.87|17.71|17.87|17.71|17.87|17.71|17.84|17.68|21
1756478580000|2025-08-29 14:43:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|7
1756478600000|2025-08-29 14:43:20|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|20
1756478610000|2025-08-29 14:43:30|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|56
1756478620000|2025-08-29 14:43:40|||||||||9
1756478630000|2025-08-29 14:43:50|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|16
1756478650000|2025-08-29 14:44:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1756478660000|2025-08-29 14:44:20|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|1
1756478680000|2025-08-29 14:44:40|17.94|17.78|17.97|17.81|17.97|17.81|17.92|17.76|38
1756478690000|2025-08-29 14:44:50|17.92|17.76|17.96|17.8|17.97|17.81|17.92|17.76|48
1756478700000|2025-08-29 14:45:00|17.92|17.76|17.94|17.78|17.95|17.79|17.92|17.76|87
1756478710000|2025-08-29 14:45:10|17.95|17.79|17.95|17.79|17.97|17.81|17.92|17.76|71
1756478720000|2025-08-29 14:45:20|17.97|17.81|17.97|17.81|17.97|17.81|17.95|17.79|1
1756478730000|2025-08-29 14:45:30|17.95|17.79|17.97|17.81|17.97|17.81|17.94|17.78|5
1756478740000|2025-08-29 14:45:40|17.95|17.79|17.95|17.79|17.95|17.79|17.92|17.76|10
1756478750000|2025-08-29 14:45:50|17.94|17.78|17.96|17.8|17.97|17.81|17.94|17.78|1
1756478760000|2025-08-29 14:46:00|17.95|17.79|17.97|17.81|17.97|17.81|17.92|17.76|3
1756478770000|2025-08-29 14:46:10|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|12
1756478780000|2025-08-29 14:46:20|17.95|17.79|17.97|17.81|17.97|17.81|17.92|17.76|6
1756478790000|2025-08-29 14:46:30|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|3
1756478800000|2025-08-29 14:46:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|4
1756478810000|2025-08-29 14:46:50|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|6
1756478820000|2025-08-29 14:47:00|17.97|17.81|17.97|17.81|17.97|17.81|17.95|17.79|17
1756478830000|2025-08-29 14:47:10|||||||||12
1756478840000|2025-08-29 14:47:20|17.99|17.83|17.99|17.83|18|17.84|17.97|17.81|10
1756478850000|2025-08-29 14:47:30|18|17.84|17.97|17.81|18|17.84|17.97|17.81|6
1756478860000|2025-08-29 14:47:40|||||||||2
1756478880000|2025-08-29 14:48:00|||||||||3
1756478890000|2025-08-29 14:48:10|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|7
1756478900000|2025-08-29 14:48:20|18|17.84|18|17.84|18|17.84|18|17.84|60
1756478910000|2025-08-29 14:48:30|||||||||23
1756478920000|2025-08-29 14:48:40|||||||||7
1756478940000|2025-08-29 14:49:00|||||||||2
1756478950000|2025-08-29 14:49:10|||||||||4
1756478960000|2025-08-29 14:49:20|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|28
1756478970000|2025-08-29 14:49:30|18|17.84|18.02|17.86|18.02|17.86|18|17.84|283
1756478980000|2025-08-29 14:49:40|||||||||4
1756478990000|2025-08-29 14:49:50|18|17.84|18|17.84|18.02|17.86|18|17.84|14
1756479000000|2025-08-29 14:50:00|18.01|17.85|18.01|17.85|18.02|17.86|18.01|17.85|0
1756479010000|2025-08-29 14:50:10|18.02|17.86|18|17.84|18.02|17.86|18|17.84|8
1756479020000|2025-08-29 14:50:20|18.01|17.85|18.01|17.85|18.02|17.86|18.01|17.85|86
1756479030000|2025-08-29 14:50:30|18.02|17.86|18.02|17.86|18.02|17.86|18.01|17.85|25
1756479040000|2025-08-29 14:50:40|18.06|17.9|18.06|17.9|18.06|17.9|18.02|17.86|65
1756479050000|2025-08-29 14:50:50|||||||||1
1756479060000|2025-08-29 14:51:00|||||||||18
1756479070000|2025-08-29 14:51:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|36
1756479080000|2025-08-29 14:51:20|18.06|17.9|18.06|17.9|18.06|17.9|18.01|17.85|36
1756479090000|2025-08-29 14:51:30|18.04|17.88|18.06|17.9|18.06|17.9|18.01|17.85|3
1756479100000|2025-08-29 14:51:40|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|46
1756479110000|2025-08-29 14:51:50|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|28
1756479120000|2025-08-29 14:52:00|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|24
1756479140000|2025-08-29 14:52:20|||||||||2
1756479150000|2025-08-29 14:52:30|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|17
1756479160000|2025-08-29 14:52:40|||||||||6
1756479170000|2025-08-29 14:52:50|||||||||1
1756479180000|2025-08-29 14:53:00|||||||||4
1756479190000|2025-08-29 14:53:10|||||||||1
1756479210000|2025-08-29 14:53:30|||||||||70
1756479220000|2025-08-29 14:53:40|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|5
1756479240000|2025-08-29 14:54:00|||||||||12
1756479250000|2025-08-29 14:54:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|124
1756479260000|2025-08-29 14:54:20|||||||||13
1756479270000|2025-08-29 14:54:30|||||||||15
1756479280000|2025-08-29 14:54:40|||||||||54
1756479290000|2025-08-29 14:54:50|||||||||1
1756479300000|2025-08-29 14:55:00|||||||||6
1756479320000|2025-08-29 14:55:20|||||||||10
1756479330000|2025-08-29 14:55:30|||||||||1
1756479350000|2025-08-29 14:55:50|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|92
1756479360000|2025-08-29 14:56:00|17.96|17.8|17.97|17.81|17.97|17.81|17.92|17.76|9
1756479370000|2025-08-29 14:56:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1756479380000|2025-08-29 14:56:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|21
1756479390000|2025-08-29 14:56:30|17.93|17.77|17.92|17.76|17.94|17.78|17.92|17.76|27
1756479400000|2025-08-29 14:56:40|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|75
1756479420000|2025-08-29 14:57:00|||||||||6
1756479430000|2025-08-29 14:57:10|||||||||1
1756479440000|2025-08-29 14:57:20|||||||||1
1756479450000|2025-08-29 14:57:30|||||||||2
1756479460000|2025-08-29 14:57:40|||||||||4
1756479480000|2025-08-29 14:58:00|||||||||11
1756479500000|2025-08-29 14:58:20|||||||||7
1756479510000|2025-08-29 14:58:30|||||||||5
1756479520000|2025-08-29 14:58:40|||||||||1
1756479530000|2025-08-29 14:58:50|||||||||1
1756479540000|2025-08-29 14:59:00|||||||||2
1756479550000|2025-08-29 14:59:10|||||||||6
1756479560000|2025-08-29 14:59:20|||||||||2
1756479570000|2025-08-29 14:59:30|||||||||4
1756479580000|2025-08-29 14:59:40|||||||||2
1756479590000|2025-08-29 14:59:50|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|64
1756479600000|2025-08-29 15:00:00|17.96|17.8|17.92|17.76|17.97|17.81|17.92|17.76|13
1756479610000|2025-08-29 15:00:10|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|44
1756479620000|2025-08-29 15:00:20|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|2
1756479630000|2025-08-29 15:00:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|15
1756479640000|2025-08-29 15:00:40|||||||||5
1756479650000|2025-08-29 15:00:50|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|91
1756479660000|2025-08-29 15:01:00|||||||||2
1756479670000|2025-08-29 15:01:10|||||||||15
1756479680000|2025-08-29 15:01:20|||||||||12
1756479690000|2025-08-29 15:01:30|||||||||18
1756479700000|2025-08-29 15:01:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|16
1756479710000|2025-08-29 15:01:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1756479720000|2025-08-29 15:02:00|17.92|17.76|17.96|17.8|17.97|17.81|17.92|17.76|43
1756479730000|2025-08-29 15:02:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|144
1756479740000|2025-08-29 15:02:20|||||||||1
1756479760000|2025-08-29 15:02:40|||||||||10
1756479770000|2025-08-29 15:02:50|17.96|17.8|17.96|17.8|17.96|17.8|17.92|17.76|44
1756479780000|2025-08-29 15:03:00|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|13
1756479790000|2025-08-29 15:03:10|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|13
1756479800000|2025-08-29 15:03:20|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|25
1756479810000|2025-08-29 15:03:30|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|4
1756479820000|2025-08-29 15:03:40|17.97|17.81|17.96|17.8|17.97|17.81|17.94|17.78|8
1756479830000|2025-08-29 15:03:50|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|4
1756479840000|2025-08-29 15:04:00|||||||||14
1756479860000|2025-08-29 15:04:20|||||||||33
1756479870000|2025-08-29 15:04:30|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|29
1756479880000|2025-08-29 15:04:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|176
1756479890000|2025-08-29 15:04:50|||||||||3
1756479900000|2025-08-29 15:05:00|||||||||2
1756479910000|2025-08-29 15:05:10|||||||||22
1756479920000|2025-08-29 15:05:20|||||||||1
1756479940000|2025-08-29 15:05:40|||||||||12
1756479950000|2025-08-29 15:05:50|||||||||1
1756479960000|2025-08-29 15:06:00|||||||||2
1756479970000|2025-08-29 15:06:10|||||||||1
1756479980000|2025-08-29 15:06:20|||||||||3
1756479990000|2025-08-29 15:06:30|||||||||1
1756480000000|2025-08-29 15:06:40|||||||||15
1756480020000|2025-08-29 15:07:00|||||||||3
1756480030000|2025-08-29 15:07:10|||||||||2
1756480040000|2025-08-29 15:07:20|||||||||2
1756480050000|2025-08-29 15:07:30|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|37
1756480060000|2025-08-29 15:07:40|||||||||33
1756480070000|2025-08-29 15:07:50|||||||||7
1756480080000|2025-08-29 15:08:00|||||||||16
1756480090000|2025-08-29 15:08:10|||||||||39
1756480100000|2025-08-29 15:08:20|||||||||9
1756480110000|2025-08-29 15:08:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1756480130000|2025-08-29 15:08:50|||||||||5
1756480140000|2025-08-29 15:09:00|||||||||1
1756480150000|2025-08-29 15:09:10|||||||||24
1756480170000|2025-08-29 15:09:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|51
1756480180000|2025-08-29 15:09:40|||||||||1
1756480190000|2025-08-29 15:09:50|||||||||60
1756480200000|2025-08-29 15:10:00|||||||||33
1756480210000|2025-08-29 15:10:10|||||||||9
1756480220000|2025-08-29 15:10:20|||||||||2
1756480250000|2025-08-29 15:10:50|||||||||62
1756480260000|2025-08-29 15:11:00|||||||||3
1756480270000|2025-08-29 15:11:10|||||||||5
1756480290000|2025-08-29 15:11:30|||||||||1
1756480300000|2025-08-29 15:11:40|||||||||3
1756480310000|2025-08-29 15:11:50|17.88|17.72|17.88|17.72|17.88|17.72|17.84|17.68|23
1756480320000|2025-08-29 15:12:00|17.86|17.7|17.84|17.68|17.88|17.72|17.84|17.68|51
1756480330000|2025-08-29 15:12:10|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|2
1756480340000|2025-08-29 15:12:20|||||||||1
1756480380000|2025-08-29 15:13:00|||||||||2
1756480390000|2025-08-29 15:13:10|||||||||3
1756480400000|2025-08-29 15:13:20|||||||||5
1756480410000|2025-08-29 15:13:30|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|21
1756480420000|2025-08-29 15:13:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|34
1756480430000|2025-08-29 15:13:50|||||||||4
1756480440000|2025-08-29 15:14:00|||||||||5
1756480450000|2025-08-29 15:14:10|17.86|17.7|17.84|17.68|17.88|17.72|17.84|17.68|15
1756480460000|2025-08-29 15:14:20|||||||||1
1756480470000|2025-08-29 15:14:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|4
1756480490000|2025-08-29 15:14:50|||||||||2
1756480520000|2025-08-29 15:15:20|||||||||4
1756480530000|2025-08-29 15:15:30|17.84|17.68|17.84|17.68|17.88|17.72|17.84|17.68|11
1756480550000|2025-08-29 15:15:50|||||||||29
1756480570000|2025-08-29 15:16:10|||||||||2
1756480600000|2025-08-29 15:16:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|38
1756480610000|2025-08-29 15:16:50|||||||||9
1756480620000|2025-08-29 15:17:00|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|13
1756480640000|2025-08-29 15:17:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|50
1756480650000|2025-08-29 15:17:30|17.86|17.7|17.86|17.7|17.88|17.72|17.84|17.68|11
1756480660000|2025-08-29 15:17:40|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|9
1756480670000|2025-08-29 15:17:50|17.88|17.72|17.86|17.7|17.88|17.72|17.84|17.68|17
1756480680000|2025-08-29 15:18:00|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|4
1756480690000|2025-08-29 15:18:10|17.88|17.72|17.88|17.72|17.88|17.72|17.86|17.7|6
1756480710000|2025-08-29 15:18:30|||||||||3
1756480720000|2025-08-29 15:18:40|||||||||1
1756480730000|2025-08-29 15:18:50|||||||||1
1756480740000|2025-08-29 15:19:00|||||||||1
1756480750000|2025-08-29 15:19:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1756480760000|2025-08-29 15:19:20|||||||||14
1756480770000|2025-08-29 15:19:30|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|10
1756480800000|2025-08-29 15:20:00|17.88|17.72|17.88|17.72|17.88|17.72|17.84|17.68|34
1756480830000|2025-08-29 15:20:30|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|126
1756480840000|2025-08-29 15:20:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|34
1756480850000|2025-08-29 15:20:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|74
1756480860000|2025-08-29 15:21:00|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|17
1756480870000|2025-08-29 15:21:10|||||||||3
1756480880000|2025-08-29 15:21:20|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|85
1756480900000|2025-08-29 15:21:40|||||||||5
1756480910000|2025-08-29 15:21:50|||||||||1
1756480920000|2025-08-29 15:22:00|||||||||6
1756480930000|2025-08-29 15:22:10|||||||||7
1756480950000|2025-08-29 15:22:30|||||||||6
1756480970000|2025-08-29 15:22:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|38
1756480980000|2025-08-29 15:23:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|55
1756480990000|2025-08-29 15:23:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1756481000000|2025-08-29 15:23:20|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|1
1756481010000|2025-08-29 15:23:30|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|27
1756481020000|2025-08-29 15:23:40|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|2
1756481030000|2025-08-29 15:23:50|||||||||2
1756481040000|2025-08-29 15:24:00|||||||||1
1756481060000|2025-08-29 15:24:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1756481070000|2025-08-29 15:24:30|||||||||42
1756481080000|2025-08-29 15:24:40|||||||||3
1756481090000|2025-08-29 15:24:50|||||||||5
1756481100000|2025-08-29 15:25:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|49
1756481110000|2025-08-29 15:25:10|||||||||2
1756481130000|2025-08-29 15:25:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1756481160000|2025-08-29 15:26:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|5
1756481170000|2025-08-29 15:26:10|||||||||14
1756481190000|2025-08-29 15:26:30|||||||||3
1756481200000|2025-08-29 15:26:40|||||||||59
1756481210000|2025-08-29 15:26:50|||||||||55
1756481230000|2025-08-29 15:27:10|||||||||2
1756481240000|2025-08-29 15:27:20|||||||||3
1756481250000|2025-08-29 15:27:30|||||||||1
1756481260000|2025-08-29 15:27:40|||||||||9
1756481270000|2025-08-29 15:27:50|||||||||1
1756481280000|2025-08-29 15:28:00|||||||||1
1756481290000|2025-08-29 15:28:10|||||||||1
1756481310000|2025-08-29 15:28:30|||||||||33
1756481330000|2025-08-29 15:28:50|||||||||1
1756481340000|2025-08-29 15:29:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|46
1756481350000|2025-08-29 15:29:10|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|13
1756481360000|2025-08-29 15:29:20|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|10
1756481370000|2025-08-29 15:29:30|||||||||2
1756481380000|2025-08-29 15:29:40|||||||||2
1756481390000|2025-08-29 15:29:50|||||||||3
1756481400000|2025-08-29 15:30:00|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|2
1756481410000|2025-08-29 15:30:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|19
1756481420000|2025-08-29 15:30:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1756481440000|2025-08-29 15:30:40|17.93|17.77|17.93|17.77|17.93|17.77|17.91|17.75|83
1756481450000|2025-08-29 15:30:50|||||||||2
1756481460000|2025-08-29 15:31:00|17.9|17.74|17.9|17.74|17.93|17.77|17.9|17.74|14
1756481490000|2025-08-29 15:31:30|||||||||25
1756481500000|2025-08-29 15:31:40|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|10
1756481510000|2025-08-29 15:31:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1756481530000|2025-08-29 15:32:10|17.96|17.8|17.98|17.82|17.98|17.82|17.95|17.79|82
1756481540000|2025-08-29 15:32:20|||||||||4
1756481550000|2025-08-29 15:32:30|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|57
1756481560000|2025-08-29 15:32:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|26
1756481580000|2025-08-29 15:33:00|||||||||1
1756481590000|2025-08-29 15:33:10|||||||||1
1756481600000|2025-08-29 15:33:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|12
1756481610000|2025-08-29 15:33:30|17.98|17.82|17.96|17.8|17.98|17.82|17.95|17.79|29
1756481620000|2025-08-29 15:33:40|17.95|17.79|17.95|17.79|17.96|17.8|17.95|17.79|14
1756481630000|2025-08-29 15:33:50|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|7
1756481640000|2025-08-29 15:34:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|19
1756481650000|2025-08-29 15:34:10|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|9
1756481660000|2025-08-29 15:34:20|||||||||1
1756481670000|2025-08-29 15:34:30|||||||||15
1756481680000|2025-08-29 15:34:40|17.96|17.8|17.98|17.82|17.98|17.82|17.95|17.79|12
1756481700000|2025-08-29 15:35:00|17.95|17.79|17.95|17.79|17.98|17.82|17.95|17.79|8
1756481710000|2025-08-29 15:35:10|||||||||1
1756481720000|2025-08-29 15:35:20|||||||||5
1756481730000|2025-08-29 15:35:30|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1756481740000|2025-08-29 15:35:40|||||||||55
1756481760000|2025-08-29 15:36:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1756481770000|2025-08-29 15:36:10|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1756481780000|2025-08-29 15:36:20|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|3
1756481790000|2025-08-29 15:36:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|50
1756481800000|2025-08-29 15:36:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1756481810000|2025-08-29 15:36:50|||||||||50
1756481820000|2025-08-29 15:37:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|7
1756481830000|2025-08-29 15:37:10|||||||||4
1756481840000|2025-08-29 15:37:20|||||||||1
1756481850000|2025-08-29 15:37:30|||||||||9
1756481860000|2025-08-29 15:37:40|||||||||5
1756481880000|2025-08-29 15:38:00|||||||||1
1756481900000|2025-08-29 15:38:20|||||||||4
1756481920000|2025-08-29 15:38:40|||||||||7
1756481930000|2025-08-29 15:38:50|||||||||2
1756481940000|2025-08-29 15:39:00|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|14
1756481950000|2025-08-29 15:39:10|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|5
1756481970000|2025-08-29 15:39:30|||||||||15
1756481980000|2025-08-29 15:39:40|||||||||1
1756481990000|2025-08-29 15:39:50|||||||||1
1756482000000|2025-08-29 15:40:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|21
1756482010000|2025-08-29 15:40:10|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|4
1756482030000|2025-08-29 15:40:30|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|1
1756482040000|2025-08-29 15:40:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1756482050000|2025-08-29 15:40:50|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1756482060000|2025-08-29 15:41:00|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|0
1756482070000|2025-08-29 15:41:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756482080000|2025-08-29 15:41:20|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|0
1756482090000|2025-08-29 15:41:30|||||||||4
1756482100000|2025-08-29 15:41:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|11
1756482120000|2025-08-29 15:42:00|17.91|17.75|17.93|17.77|17.93|17.77|17.9|17.74|44
1756482140000|2025-08-29 15:42:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|1
1756482150000|2025-08-29 15:42:30|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|17
1756482160000|2025-08-29 15:42:40|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|14
1756482170000|2025-08-29 15:42:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1756482180000|2025-08-29 15:43:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1756482190000|2025-08-29 15:43:10|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|0
1756482200000|2025-08-29 15:43:20|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|3
1756482210000|2025-08-29 15:43:30|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1756482280000|2025-08-29 15:44:40|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|1
1756482290000|2025-08-29 15:44:50|||||||||14
1756482300000|2025-08-29 15:45:00|||||||||4
1756482350000|2025-08-29 15:45:50|||||||||10
1756482360000|2025-08-29 15:46:00|||||||||2
1756482370000|2025-08-29 15:46:10|||||||||2
1756482380000|2025-08-29 15:46:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1756482400000|2025-08-29 15:46:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1756482410000|2025-08-29 15:46:50|||||||||1
1756482420000|2025-08-29 15:47:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1756482450000|2025-08-29 15:47:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|12
1756482480000|2025-08-29 15:48:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|61
1756482490000|2025-08-29 15:48:10|||||||||1
1756482500000|2025-08-29 15:48:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|5
1756482510000|2025-08-29 15:48:30|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|9
1756482520000|2025-08-29 15:48:40|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|9
1756482530000|2025-08-29 15:48:50|17.98|17.82|17.96|17.8|17.98|17.82|17.95|17.79|17
1756482540000|2025-08-29 15:49:00|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|3
1756482550000|2025-08-29 15:49:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1756482560000|2025-08-29 15:49:20|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|5
1756482570000|2025-08-29 15:49:30|||||||||6
1756482590000|2025-08-29 15:49:50|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|20
1756482600000|2025-08-29 15:50:00|||||||||8
1756482610000|2025-08-29 15:50:10|||||||||26
1756482620000|2025-08-29 15:50:20|||||||||17
1756482630000|2025-08-29 15:50:30|||||||||1
1756482640000|2025-08-29 15:50:40|||||||||4
1756482650000|2025-08-29 15:50:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|85
1756482660000|2025-08-29 15:51:00|17.98|17.82|17.98|17.82|18.01|17.85|17.98|17.82|41
1756482670000|2025-08-29 15:51:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|3
1756482680000|2025-08-29 15:51:20|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|43
1756482700000|2025-08-29 15:51:40|||||||||1
1756482710000|2025-08-29 15:51:50|||||||||17
1756482760000|2025-08-29 15:52:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|5
1756482770000|2025-08-29 15:52:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|27
1756482850000|2025-08-29 15:54:10|||||||||1
1756482880000|2025-08-29 15:54:40|||||||||1
1756482900000|2025-08-29 15:55:00|||||||||9
1756482930000|2025-08-29 15:55:30|||||||||16
1756482940000|2025-08-29 15:55:40|||||||||1
1756482950000|2025-08-29 15:55:50|||||||||3
1756482960000|2025-08-29 15:56:00|||||||||1
1756482970000|2025-08-29 15:56:10|17.96|17.8|17.96|17.8|17.98|17.82|17.95|17.79|48
1756482980000|2025-08-29 15:56:20|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|37
1756482990000|2025-08-29 15:56:30|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|10
1756483000000|2025-08-29 15:56:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|10
1756483010000|2025-08-29 15:56:50|||||||||2
1756483020000|2025-08-29 15:57:00|||||||||6
1756483040000|2025-08-29 15:57:20|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|5
1756483050000|2025-08-29 15:57:30|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|16
1756483060000|2025-08-29 15:57:40|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|6
1756483070000|2025-08-29 15:57:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1756483080000|2025-08-29 15:58:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1756483090000|2025-08-29 15:58:10|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|28
1756483100000|2025-08-29 15:58:20|||||||||3
1756483110000|2025-08-29 15:58:30|||||||||3
1756483120000|2025-08-29 15:58:40|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|1
1756483140000|2025-08-29 15:59:00|||||||||16
1756483170000|2025-08-29 15:59:30|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|92
1756483180000|2025-08-29 15:59:40|18.02|17.86|18.03|17.87|18.03|17.87|17.99|17.83|0
1756483190000|2025-08-29 15:59:50|||||||||10
1756483200000|2025-08-29 16:00:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|25
1756483210000|2025-08-29 16:00:10|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|77
1756483220000|2025-08-29 16:00:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1756483230000|2025-08-29 16:00:30|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|8
1756483240000|2025-08-29 16:00:40|17.99|17.83|17.98|17.82|18.01|17.85|17.98|17.82|7
1756483250000|2025-08-29 16:00:50|||||||||1
1756483260000|2025-08-29 16:01:00|18.03|17.87|18.03|17.87|18.03|17.87|17.98|17.82|8
1756483270000|2025-08-29 16:01:10|18.02|17.86|18.01|17.85|18.03|17.87|17.98|17.82|4
1756483280000|2025-08-29 16:01:20|18.02|17.86|18|17.84|18.03|17.87|17.99|17.83|5
1756483290000|2025-08-29 16:01:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1756483300000|2025-08-29 16:01:40|18|17.84|18|17.84|18|17.84|18|17.84|3
1756483310000|2025-08-29 16:01:50|||||||||1
1756483320000|2025-08-29 16:02:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|6
1756483330000|2025-08-29 16:02:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|1
1756483340000|2025-08-29 16:02:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|2
1756483350000|2025-08-29 16:02:30|18.01|17.85|18|17.84|18.03|17.87|17.98|17.82|7
1756483360000|2025-08-29 16:02:40|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|4
1756483380000|2025-08-29 16:03:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1756483410000|2025-08-29 16:03:30|18|17.84|18|17.84|18|17.84|17.98|17.82|6
1756483420000|2025-08-29 16:03:40|17.99|17.83|18|17.84|18|17.84|17.98|17.82|0
1756483430000|2025-08-29 16:03:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|3
1756483440000|2025-08-29 16:04:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|4
1756483450000|2025-08-29 16:04:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1756483460000|2025-08-29 16:04:20|||||||||2
1756483480000|2025-08-29 16:04:40|||||||||12
1756483490000|2025-08-29 16:04:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|86
1756483500000|2025-08-29 16:05:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|58
1756483510000|2025-08-29 16:05:10|||||||||1
1756483540000|2025-08-29 16:05:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1756483550000|2025-08-29 16:05:50|||||||||5
1756483560000|2025-08-29 16:06:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|22
1756483570000|2025-08-29 16:06:10|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|24
1756483590000|2025-08-29 16:06:30|||||||||5
1756483600000|2025-08-29 16:06:40|||||||||2
1756483610000|2025-08-29 16:06:50|||||||||8
1756483620000|2025-08-29 16:07:00|||||||||1
1756483630000|2025-08-29 16:07:10|||||||||4
1756483640000|2025-08-29 16:07:20|18|17.84|18.03|17.87|18.03|17.87|18|17.84|5
1756483650000|2025-08-29 16:07:30|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|17
1756483660000|2025-08-29 16:07:40|18|17.84|18|17.84|18.01|17.85|18|17.84|9
1756483670000|2025-08-29 16:07:50|||||||||1
1756483680000|2025-08-29 16:08:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1756483690000|2025-08-29 16:08:10|||||||||2
1756483700000|2025-08-29 16:08:20|18|17.84|18|17.84|18|17.84|18|17.84|12
1756483720000|2025-08-29 16:08:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|7
1756483730000|2025-08-29 16:08:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|11
1756483740000|2025-08-29 16:09:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1756483790000|2025-08-29 16:09:50|18|17.84|18|17.84|18|17.84|18|17.84|5
1756483800000|2025-08-29 16:10:00|||||||||2
1756483810000|2025-08-29 16:10:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1756483820000|2025-08-29 16:10:20|||||||||8
1756483830000|2025-08-29 16:10:30|18|17.84|18|17.84|18|17.84|18|17.84|71
1756483840000|2025-08-29 16:10:40|||||||||4
1756483850000|2025-08-29 16:10:50|17.98|17.82|17.99|17.83|18|17.84|17.98|17.82|0
1756483860000|2025-08-29 16:11:00|17.98|17.82|17.98|17.82|17.99|17.83|17.98|17.82|0
1756483870000|2025-08-29 16:11:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|218
1756483880000|2025-08-29 16:11:20|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|10
1756483890000|2025-08-29 16:11:30|||||||||6
1756483900000|2025-08-29 16:11:40|||||||||2
1756483910000|2025-08-29 16:11:50|||||||||1
1756483920000|2025-08-29 16:12:00|17.96|17.8|17.98|17.82|17.98|17.82|17.95|17.79|47
1756483930000|2025-08-29 16:12:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|7
1756483940000|2025-08-29 16:12:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1756483950000|2025-08-29 16:12:30|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|0
1756483980000|2025-08-29 16:13:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|1
1756484000000|2025-08-29 16:13:20|||||||||2
1756484010000|2025-08-29 16:13:30|||||||||4
1756484030000|2025-08-29 16:13:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1756484040000|2025-08-29 16:14:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1756484050000|2025-08-29 16:14:10|18|17.84|18|17.84|18|17.84|18|17.84|5
1756484070000|2025-08-29 16:14:30|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|0
1756484080000|2025-08-29 16:14:40|18|17.84|18|17.84|18|17.84|17.98|17.82|0
1756484090000|2025-08-29 16:14:50|17.99|17.83|18|17.84|18|17.84|17.99|17.83|4
1756484100000|2025-08-29 16:15:00|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1756484110000|2025-08-29 16:15:10|17.99|17.83|18|17.84|18|17.84|17.99|17.83|1
1756484140000|2025-08-29 16:15:40|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|3
1756484150000|2025-08-29 16:15:50|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|49
1756484160000|2025-08-29 16:16:00|||||||||5
1756484170000|2025-08-29 16:16:10|||||||||5
1756484180000|2025-08-29 16:16:20|||||||||12
1756484190000|2025-08-29 16:16:30|||||||||5
1756484200000|2025-08-29 16:16:40|||||||||11
1756484210000|2025-08-29 16:16:50|||||||||3
1756484220000|2025-08-29 16:17:00|||||||||4
1756484230000|2025-08-29 16:17:10|||||||||1
1756484240000|2025-08-29 16:17:20|||||||||7
1756484250000|2025-08-29 16:17:30|||||||||14
1756484260000|2025-08-29 16:17:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1756484280000|2025-08-29 16:18:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1756484290000|2025-08-29 16:18:10|||||||||3
1756484300000|2025-08-29 16:18:20|||||||||2
1756484320000|2025-08-29 16:18:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|24
1756484330000|2025-08-29 16:18:50|||||||||11
1756484340000|2025-08-29 16:19:00|||||||||5
1756484360000|2025-08-29 16:19:20|18|17.84|18|17.84|18.03|17.87|18|17.84|10
1756484370000|2025-08-29 16:19:30|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|1
1756484380000|2025-08-29 16:19:40|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|20
1756484400000|2025-08-29 16:20:00|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|3
1756484410000|2025-08-29 16:20:10|||||||||1
1756484430000|2025-08-29 16:20:30|18|17.84|18|17.84|18|17.84|18|17.84|4
1756484440000|2025-08-29 16:20:40|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|3
1756484450000|2025-08-29 16:20:50|18.01|17.85|18|17.84|18.03|17.87|18|17.84|10
1756484460000|2025-08-29 16:21:00|||||||||4
1756484480000|2025-08-29 16:21:20|||||||||4
1756484490000|2025-08-29 16:21:30|||||||||9
1756484500000|2025-08-29 16:21:40|||||||||1
1756484510000|2025-08-29 16:21:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756484520000|2025-08-29 16:22:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1756484530000|2025-08-29 16:22:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1756484540000|2025-08-29 16:22:20|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|1
1756484550000|2025-08-29 16:22:30|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|0
1756484560000|2025-08-29 16:22:40|18|17.84|18|17.84|18|17.84|18|17.84|1
1756484570000|2025-08-29 16:22:50|||||||||4
1756484580000|2025-08-29 16:23:00|||||||||25
1756484590000|2025-08-29 16:23:10|||||||||3
1756484630000|2025-08-29 16:23:50|||||||||1
1756484640000|2025-08-29 16:24:00|||||||||1
1756484650000|2025-08-29 16:24:10|||||||||1
1756484660000|2025-08-29 16:24:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1756484670000|2025-08-29 16:24:30|||||||||5
1756484680000|2025-08-29 16:24:40|18|17.84|18|17.84|18|17.84|18|17.84|6
1756484710000|2025-08-29 16:25:10|||||||||1
1756484740000|2025-08-29 16:25:40|||||||||3
1756484760000|2025-08-29 16:26:00|||||||||4
1756484770000|2025-08-29 16:26:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|17
1756484790000|2025-08-29 16:26:30|||||||||2
1756484800000|2025-08-29 16:26:40|||||||||1
1756484810000|2025-08-29 16:26:50|||||||||88
1756484820000|2025-08-29 16:27:00|||||||||4
1756484830000|2025-08-29 16:27:10|||||||||1
1756484860000|2025-08-29 16:27:40|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|36
1756484880000|2025-08-29 16:28:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|18
1756484890000|2025-08-29 16:28:10|||||||||24
1756484900000|2025-08-29 16:28:20|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|0
1756484910000|2025-08-29 16:28:30|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1756484920000|2025-08-29 16:28:40|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|0
1756484930000|2025-08-29 16:28:50|18.04|17.88|18.04|17.88|18.08|17.92|18.03|17.87|8
1756484940000|2025-08-29 16:29:00|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|5
1756484950000|2025-08-29 16:29:10|18.06|17.9|18.08|17.92|18.08|17.92|18.03|17.87|7
1756484960000|2025-08-29 16:29:20|18.06|17.9|18.05|17.89|18.08|17.92|18.03|17.87|4
1756484970000|2025-08-29 16:29:30|18.06|17.9|18.07|17.91|18.08|17.92|18.03|17.87|8
1756484980000|2025-08-29 16:29:40|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|0
1756485000000|2025-08-29 16:30:00|18.04|17.88|18.06|17.9|18.08|17.92|18.03|17.87|25
1756485010000|2025-08-29 16:30:10|18.05|17.89|18.04|17.88|18.05|17.89|18.03|17.87|0
1756485020000|2025-08-29 16:30:20|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1756485030000|2025-08-29 16:30:30|||||||||9
1756485040000|2025-08-29 16:30:40|||||||||1
1756485050000|2025-08-29 16:30:50|||||||||5
1756485080000|2025-08-29 16:31:20|18|17.84|18|17.84|18.03|17.87|18|17.84|24
1756485090000|2025-08-29 16:31:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1756485120000|2025-08-29 16:32:00|18|17.84|18|17.84|18.01|17.85|18|17.84|27
1756485140000|2025-08-29 16:32:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|16
1756485170000|2025-08-29 16:32:50|||||||||5
1756485180000|2025-08-29 16:33:00|||||||||1
1756485200000|2025-08-29 16:33:20|||||||||9
1756485210000|2025-08-29 16:33:30|||||||||3
1756485220000|2025-08-29 16:33:40|||||||||8
1756485230000|2025-08-29 16:33:50|||||||||3
1756485280000|2025-08-29 16:34:40|||||||||4
1756485290000|2025-08-29 16:34:50|||||||||1
1756485300000|2025-08-29 16:35:00|||||||||6
1756485310000|2025-08-29 16:35:10|||||||||4
1756485350000|2025-08-29 16:35:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1756485360000|2025-08-29 16:36:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|20
1756485370000|2025-08-29 16:36:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1756485380000|2025-08-29 16:36:20|||||||||3
1756485390000|2025-08-29 16:36:30|||||||||14
1756485400000|2025-08-29 16:36:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|31
1756485410000|2025-08-29 16:36:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|17
1756485420000|2025-08-29 16:37:00|||||||||1
1756485450000|2025-08-29 16:37:30|||||||||30
1756485460000|2025-08-29 16:37:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|56
1756485470000|2025-08-29 16:37:50|||||||||4
1756485480000|2025-08-29 16:38:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|10
1756485500000|2025-08-29 16:38:20|||||||||26
1756485520000|2025-08-29 16:38:40|||||||||2
1756485530000|2025-08-29 16:38:50|||||||||1
1756485540000|2025-08-29 16:39:00|||||||||1
1756485550000|2025-08-29 16:39:10|||||||||1
1756485560000|2025-08-29 16:39:20|||||||||4
1756485570000|2025-08-29 16:39:30|||||||||2
1756485590000|2025-08-29 16:39:50|||||||||2
1756485600000|2025-08-29 16:40:00|||||||||1
1756485610000|2025-08-29 16:40:10|||||||||5
1756485620000|2025-08-29 16:40:20|||||||||7
1756485630000|2025-08-29 16:40:30|||||||||5
1756485640000|2025-08-29 16:40:40|||||||||1
1756485650000|2025-08-29 16:40:50|||||||||20
1756485670000|2025-08-29 16:41:10|||||||||12
1756485700000|2025-08-29 16:41:40|||||||||3
1756485710000|2025-08-29 16:41:50|||||||||4
1756485720000|2025-08-29 16:42:00|||||||||1
1756485740000|2025-08-29 16:42:20|||||||||1
1756485750000|2025-08-29 16:42:30|||||||||33
1756485760000|2025-08-29 16:42:40|||||||||9
1756485770000|2025-08-29 16:42:50|||||||||13
1756485790000|2025-08-29 16:43:10|||||||||1
1756485820000|2025-08-29 16:43:40|||||||||1
1756485830000|2025-08-29 16:43:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|2
1756485850000|2025-08-29 16:44:10|||||||||21
1756485860000|2025-08-29 16:44:20|||||||||130
1756485880000|2025-08-29 16:44:40|||||||||32
1756485890000|2025-08-29 16:44:50|||||||||20
1756485900000|2025-08-29 16:45:00|||||||||33
1756485910000|2025-08-29 16:45:10|||||||||2
1756485920000|2025-08-29 16:45:20|||||||||14
1756485930000|2025-08-29 16:45:30|||||||||29
1756485940000|2025-08-29 16:45:40|||||||||2
1756485950000|2025-08-29 16:45:50|||||||||3
1756485960000|2025-08-29 16:46:00|||||||||2
1756485970000|2025-08-29 16:46:10|||||||||5
1756485980000|2025-08-29 16:46:20|||||||||2
1756486000000|2025-08-29 16:46:40|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|205
1756486010000|2025-08-29 16:46:50|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|96
1756486020000|2025-08-29 16:47:00|17.9|17.74|17.95|17.79|17.95|17.79|17.9|17.74|81
1756486030000|2025-08-29 16:47:10|||||||||25
1756486040000|2025-08-29 16:47:20|||||||||1
1756486050000|2025-08-29 16:47:30|||||||||2
1756486060000|2025-08-29 16:47:40|||||||||11
1756486080000|2025-08-29 16:48:00|||||||||34
1756486090000|2025-08-29 16:48:10|||||||||35
1756486100000|2025-08-29 16:48:20|||||||||46
1756486120000|2025-08-29 16:48:40|||||||||1
1756486140000|2025-08-29 16:49:00|||||||||1
1756486150000|2025-08-29 16:49:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|36
1756486160000|2025-08-29 16:49:20|||||||||26
1756486180000|2025-08-29 16:49:40|||||||||3
1756486200000|2025-08-29 16:50:00|||||||||8
1756486210000|2025-08-29 16:50:10|18|17.84|18|17.84|18|17.84|18|17.84|11
1756486220000|2025-08-29 16:50:20|||||||||4
1756486230000|2025-08-29 16:50:30|||||||||10
1756486240000|2025-08-29 16:50:40|||||||||5
1756486250000|2025-08-29 16:50:50|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|42
1756486270000|2025-08-29 16:51:10|||||||||12
1756486300000|2025-08-29 16:51:40|||||||||9
1756486310000|2025-08-29 16:51:50|||||||||6
1756486320000|2025-08-29 16:52:00|||||||||4
1756486330000|2025-08-29 16:52:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|21
1756486350000|2025-08-29 16:52:30|||||||||5
1756486360000|2025-08-29 16:52:40|||||||||1
1756486380000|2025-08-29 16:53:00|||||||||4
1756486390000|2025-08-29 16:53:10|||||||||3
1756486400000|2025-08-29 16:53:20|||||||||11
1756486420000|2025-08-29 16:53:40|||||||||3
1756486440000|2025-08-29 16:54:00|||||||||3
1756486490000|2025-08-29 16:54:50|||||||||10
1756486540000|2025-08-29 16:55:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1756486550000|2025-08-29 16:55:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756486570000|2025-08-29 16:56:10|||||||||7
1756486600000|2025-08-29 16:56:40|||||||||3
1756486610000|2025-08-29 16:56:50|||||||||4
1756486620000|2025-08-29 16:57:00|||||||||11
1756486640000|2025-08-29 16:57:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|202
1756486650000|2025-08-29 16:57:30|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|27
1756486660000|2025-08-29 16:57:40|||||||||2
1756486670000|2025-08-29 16:57:50|||||||||8
1756486680000|2025-08-29 16:58:00|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|16
1756486690000|2025-08-29 16:58:10|||||||||6
1756486700000|2025-08-29 16:58:20|||||||||2
1756486710000|2025-08-29 16:58:30|17.93|17.77|17.95|17.79|17.95|17.79|17.92|17.76|51
1756486720000|2025-08-29 16:58:40|17.92|17.76|17.92|17.76|17.95|17.79|17.92|17.76|37
1756486730000|2025-08-29 16:58:50|17.9|17.74|17.93|17.77|17.95|17.79|17.9|17.74|2
1756486740000|2025-08-29 16:59:00|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|7
1756486750000|2025-08-29 16:59:10|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|21
1756486760000|2025-08-29 16:59:20|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|4
1756486770000|2025-08-29 16:59:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|15
1756486780000|2025-08-29 16:59:40|||||||||1
1756486790000|2025-08-29 16:59:50|||||||||21
1756486800000|2025-08-29 17:00:00|||||||||7
1756486810000|2025-08-29 17:00:10|||||||||1
1756486820000|2025-08-29 17:00:20|||||||||12
1756486840000|2025-08-29 17:00:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|51
1756486850000|2025-08-29 17:00:50|||||||||1
1756486870000|2025-08-29 17:01:10|||||||||2
1756486900000|2025-08-29 17:01:40|||||||||1
1756486930000|2025-08-29 17:02:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|16
1756486940000|2025-08-29 17:02:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|17
1756486960000|2025-08-29 17:02:40|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|14
1756486970000|2025-08-29 17:02:50|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|10
1756486980000|2025-08-29 17:03:00|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|3
1756487010000|2025-08-29 17:03:30|||||||||1
1756487040000|2025-08-29 17:04:00|18|17.84|18|17.84|18|17.84|17.99|17.83|4
1756487050000|2025-08-29 17:04:10|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|45
1756487060000|2025-08-29 17:04:20|18.02|17.86|18|17.84|18.03|17.87|18|17.84|11
1756487070000|2025-08-29 17:04:30|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1756487080000|2025-08-29 17:04:40|||||||||1
1756487100000|2025-08-29 17:05:00|||||||||23
1756487110000|2025-08-29 17:05:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|8
1756487120000|2025-08-29 17:05:20|||||||||3
1756487150000|2025-08-29 17:05:50|||||||||15
1756487160000|2025-08-29 17:06:00|||||||||6
1756487170000|2025-08-29 17:06:10|||||||||3
1756487190000|2025-08-29 17:06:30|18|17.84|18|17.84|18.03|17.87|18|17.84|17
1756487210000|2025-08-29 17:06:50|||||||||2
1756487220000|2025-08-29 17:07:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756487230000|2025-08-29 17:07:10|17.99|17.83|18|17.84|18|17.84|17.98|17.82|0
1756487240000|2025-08-29 17:07:20|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|1
1756487250000|2025-08-29 17:07:30|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|5
1756487260000|2025-08-29 17:07:40|||||||||4
1756487280000|2025-08-29 17:08:00|||||||||27
1756487290000|2025-08-29 17:08:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|42
1756487300000|2025-08-29 17:08:20|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|11
1756487310000|2025-08-29 17:08:30|||||||||1
1756487330000|2025-08-29 17:08:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|124
1756487350000|2025-08-29 17:09:10|17.95|17.79|17.97|17.81|17.98|17.82|17.95|17.79|31
1756487360000|2025-08-29 17:09:20|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|4
1756487370000|2025-08-29 17:09:30|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|4
1756487400000|2025-08-29 17:10:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|5
1756487410000|2025-08-29 17:10:10|18|17.84|18|17.84|18|17.84|18|17.84|2
1756487440000|2025-08-29 17:10:40|||||||||4
1756487460000|2025-08-29 17:11:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|44
1756487470000|2025-08-29 17:11:10|18.02|17.86|18|17.84|18.03|17.87|18|17.84|42
1756487480000|2025-08-29 17:11:20|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|13
1756487490000|2025-08-29 17:11:30|18.02|17.86|18|17.84|18.03|17.87|18|17.84|7
1756487500000|2025-08-29 17:11:40|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|11
1756487510000|2025-08-29 17:11:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|7
1756487520000|2025-08-29 17:12:00|18.02|17.86|18.02|17.86|18.03|17.87|18|17.84|11
1756487530000|2025-08-29 17:12:10|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|0
1756487540000|2025-08-29 17:12:20|18|17.84|18.03|17.87|18.03|17.87|18|17.84|17
1756487550000|2025-08-29 17:12:30|18.02|17.86|18.03|17.87|18.03|17.87|18|17.84|5
1756487560000|2025-08-29 17:12:40|18|17.84|18.02|17.86|18.03|17.87|18|17.84|30
1756487570000|2025-08-29 17:12:50|18|17.84|18|17.84|18.02|17.86|18|17.84|5
1756487580000|2025-08-29 17:13:00|||||||||1
1756487590000|2025-08-29 17:13:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|27
1756487600000|2025-08-29 17:13:20|18.02|17.86|18|17.84|18.02|17.86|18|17.84|2
1756487620000|2025-08-29 17:13:40|||||||||3
1756487630000|2025-08-29 17:13:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|35
1756487640000|2025-08-29 17:14:00|||||||||5
1756487650000|2025-08-29 17:14:10|||||||||6
1756487660000|2025-08-29 17:14:20|||||||||2
1756487670000|2025-08-29 17:14:30|||||||||2
1756487680000|2025-08-29 17:14:40|||||||||1
1756487690000|2025-08-29 17:14:50|||||||||5
1756487700000|2025-08-29 17:15:00|18|17.84|18.03|17.87|18.03|17.87|18|17.84|20
1756487710000|2025-08-29 17:15:10|18|17.84|18.03|17.87|18.03|17.87|18|17.84|34
1756487720000|2025-08-29 17:15:20|18.02|17.86|18|17.84|18.03|17.87|18|17.84|6
1756487730000|2025-08-29 17:15:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|34
1756487750000|2025-08-29 17:15:50|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|0
1756487760000|2025-08-29 17:16:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|4
1756487770000|2025-08-29 17:16:10|||||||||7
1756487780000|2025-08-29 17:16:20|||||||||116
1756487790000|2025-08-29 17:16:30|||||||||2
1756487800000|2025-08-29 17:16:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|82
1756487810000|2025-08-29 17:16:50|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|20
1756487820000|2025-08-29 17:17:00|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|3
1756487830000|2025-08-29 17:17:10|18.07|17.91|18.06|17.9|18.08|17.92|18.05|17.89|13
1756487840000|2025-08-29 17:17:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1756487860000|2025-08-29 17:17:40|18.06|17.9|18.06|17.9|18.08|17.92|18.06|17.9|30
1756487870000|2025-08-29 17:17:50|18.05|17.89|18.08|17.92|18.08|17.92|18.03|17.87|13
1756487880000|2025-08-29 17:18:00|18.06|17.9|18.03|17.87|18.08|17.92|18.03|17.87|10
1756487900000|2025-08-29 17:18:20|18.06|17.9|18.06|17.9|18.08|17.92|18.06|17.9|0
1756487910000|2025-08-29 17:18:30|18.05|17.89|18.03|17.87|18.06|17.9|18.03|17.87|14
1756487920000|2025-08-29 17:18:40|||||||||2
1756487930000|2025-08-29 17:18:50|||||||||1
1756487940000|2025-08-29 17:19:00|||||||||4
1756487960000|2025-08-29 17:19:20|||||||||24
1756487970000|2025-08-29 17:19:30|||||||||1
1756487990000|2025-08-29 17:19:50|||||||||7
1756488000000|2025-08-29 17:20:00|18|17.84|18.02|17.86|18.02|17.86|18|17.84|20
1756488010000|2025-08-29 17:20:10|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|0
1756488020000|2025-08-29 17:20:20|18|17.84|18|17.84|18.03|17.87|18|17.84|18
1756488030000|2025-08-29 17:20:30|18.02|17.86|18|17.84|18.03|17.87|18|17.84|3
1756488040000|2025-08-29 17:20:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|77
1756488050000|2025-08-29 17:20:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756488060000|2025-08-29 17:21:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1756488070000|2025-08-29 17:21:10|||||||||14
1756488090000|2025-08-29 17:21:30|18|17.84|18|17.84|18|17.84|18|17.84|8
1756488100000|2025-08-29 17:21:40|17.99|17.83|18|17.84|18|17.84|17.98|17.82|8
1756488110000|2025-08-29 17:21:50|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|173
1756488160000|2025-08-29 17:22:40|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1756488180000|2025-08-29 17:23:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|1
1756488190000|2025-08-29 17:23:10|17.99|17.83|18.03|17.87|18.03|17.87|17.98|17.82|36
1756488200000|2025-08-29 17:23:20|||||||||1
1756488210000|2025-08-29 17:23:30|||||||||2
1756488220000|2025-08-29 17:23:40|||||||||3
1756488230000|2025-08-29 17:23:50|||||||||2
1756488240000|2025-08-29 17:24:00|||||||||1
1756488260000|2025-08-29 17:24:20|||||||||2
1756488270000|2025-08-29 17:24:30|18|17.84|18|17.84|18|17.84|18|17.84|45
1756488280000|2025-08-29 17:24:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|35
1756488310000|2025-08-29 17:25:10|||||||||10
1756488320000|2025-08-29 17:25:20|18|17.84|18|17.84|18|17.84|18|17.84|67
1756488330000|2025-08-29 17:25:30|17.98|17.82|18|17.84|18|17.84|17.98|17.82|31
1756488340000|2025-08-29 17:25:40|18.02|17.86|18.03|17.87|18.03|17.87|18|17.84|5
1756488360000|2025-08-29 17:26:00|||||||||6
1756488380000|2025-08-29 17:26:20|||||||||5
1756488390000|2025-08-29 17:26:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|6
1756488400000|2025-08-29 17:26:40|||||||||1
1756488410000|2025-08-29 17:26:50|18.02|17.86|18.03|17.87|18.03|17.87|18|17.84|5
1756488430000|2025-08-29 17:27:10|||||||||4
1756488450000|2025-08-29 17:27:30|||||||||20
1756488460000|2025-08-29 17:27:40|||||||||1
1756488470000|2025-08-29 17:27:50|||||||||4
1756488480000|2025-08-29 17:28:00|18.02|17.86|18.03|17.87|18.03|17.87|18|17.84|3
1756488500000|2025-08-29 17:28:20|18|17.84|18|17.84|18|17.84|18|17.84|26
1756488520000|2025-08-29 17:28:40|||||||||11
1756488540000|2025-08-29 17:29:00|||||||||8
1756488560000|2025-08-29 17:29:20|||||||||5
1756488570000|2025-08-29 17:29:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|12
1756488580000|2025-08-29 17:29:40|||||||||1
1756488600000|2025-08-29 17:30:00|||||||||2
1756488610000|2025-08-29 17:30:10|||||||||3
1756488630000|2025-08-29 17:30:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1756488640000|2025-08-29 17:30:40|||||||||3
1756488650000|2025-08-29 17:30:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|19
1756488660000|2025-08-29 17:31:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|8
1756488670000|2025-08-29 17:31:10|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|37
1756488690000|2025-08-29 17:31:30|18|17.84|17.98|17.82|18|17.84|17.98|17.82|16
1756488700000|2025-08-29 17:31:40|17.99|17.83|17.99|17.83|18|17.84|17.98|17.82|6
1756488710000|2025-08-29 17:31:50|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|0
1756488720000|2025-08-29 17:32:00|18|17.84|18|17.84|18|17.84|17.98|17.82|0
1756488730000|2025-08-29 17:32:10|||||||||25
1756488770000|2025-08-29 17:32:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1756488780000|2025-08-29 17:33:00|||||||||3
1756488790000|2025-08-29 17:33:10|||||||||5
1756488800000|2025-08-29 17:33:20|18|17.84|18|17.84|18|17.84|18|17.84|5
1756488810000|2025-08-29 17:33:30|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|7
1756488820000|2025-08-29 17:33:40|||||||||2
1756488830000|2025-08-29 17:33:50|||||||||2
1756488840000|2025-08-29 17:34:00|||||||||2
1756488850000|2025-08-29 17:34:10|||||||||4
1756488860000|2025-08-29 17:34:20|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|3
1756488870000|2025-08-29 17:34:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|9
1756488890000|2025-08-29 17:34:50|18.02|17.86|18.02|17.86|18.03|17.87|18|17.84|5
1756488900000|2025-08-29 17:35:00|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|2
1756488910000|2025-08-29 17:35:10|18|17.84|18|17.84|18|17.84|18|17.84|9
1756488920000|2025-08-29 17:35:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1756488930000|2025-08-29 17:35:30|||||||||1
1756488940000|2025-08-29 17:35:40|||||||||1
1756488950000|2025-08-29 17:35:50|||||||||1
1756488960000|2025-08-29 17:36:00|18.02|17.86|18|17.84|18.03|17.87|18|17.84|6
1756488970000|2025-08-29 17:36:10|||||||||4
1756488990000|2025-08-29 17:36:30|||||||||2
1756489010000|2025-08-29 17:36:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1756489020000|2025-08-29 17:37:00|||||||||2
1756489040000|2025-08-29 17:37:20|||||||||2
1756489050000|2025-08-29 17:37:30|18|17.84|18|17.84|18.02|17.86|18|17.84|5
1756489060000|2025-08-29 17:37:40|||||||||6
1756489070000|2025-08-29 17:37:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|9
1756489080000|2025-08-29 17:38:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1756489090000|2025-08-29 17:38:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|1
1756489100000|2025-08-29 17:38:20|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1756489160000|2025-08-29 17:39:20|||||||||1
1756489170000|2025-08-29 17:39:30|||||||||1
1756489180000|2025-08-29 17:39:40|||||||||5
1756489190000|2025-08-29 17:39:50|||||||||6
1756489200000|2025-08-29 17:40:00|||||||||5
1756489210000|2025-08-29 17:40:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|88
1756489220000|2025-08-29 17:40:20|||||||||11
1756489230000|2025-08-29 17:40:30|17.97|17.81|17.95|17.79|17.98|17.82|17.95|17.79|25
1756489240000|2025-08-29 17:40:40|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|6
1756489250000|2025-08-29 17:40:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1756489260000|2025-08-29 17:41:00|||||||||1
1756489270000|2025-08-29 17:41:10|||||||||8
1756489280000|2025-08-29 17:41:20|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|13
1756489300000|2025-08-29 17:41:40|||||||||1
1756489310000|2025-08-29 17:41:50|17.97|17.81|17.95|17.79|17.98|17.82|17.95|17.79|7
1756489330000|2025-08-29 17:42:10|||||||||2
1756489340000|2025-08-29 17:42:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1756489360000|2025-08-29 17:42:40|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|5
1756489370000|2025-08-29 17:42:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|1
1756489380000|2025-08-29 17:43:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|13
1756489420000|2025-08-29 17:43:40|||||||||3
1756489450000|2025-08-29 17:44:10|||||||||8
1756489460000|2025-08-29 17:44:20|||||||||2
1756489470000|2025-08-29 17:44:30|||||||||2
1756489490000|2025-08-29 17:44:50|||||||||2
1756489500000|2025-08-29 17:45:00|||||||||3
1756489520000|2025-08-29 17:45:20|||||||||13
1756489540000|2025-08-29 17:45:40|||||||||30
1756489550000|2025-08-29 17:45:50|||||||||6
1756489580000|2025-08-29 17:46:20|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|95
1756489590000|2025-08-29 17:46:30|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|8
1756489600000|2025-08-29 17:46:40|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|18
1756489610000|2025-08-29 17:46:50|17.91|17.75|17.92|17.76|17.94|17.78|17.9|17.74|2
1756489620000|2025-08-29 17:47:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1756489630000|2025-08-29 17:47:10|17.92|17.76|17.95|17.79|17.95|17.79|17.92|17.76|1
1756489650000|2025-08-29 17:47:30|||||||||4
1756489660000|2025-08-29 17:47:40|||||||||14
1756489680000|2025-08-29 17:48:00|||||||||12
1756489700000|2025-08-29 17:48:20|||||||||11
1756489720000|2025-08-29 17:48:40|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|29
1756489730000|2025-08-29 17:48:50|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|3
1756489740000|2025-08-29 17:49:00|||||||||1
1756489780000|2025-08-29 17:49:40|||||||||11
1756489800000|2025-08-29 17:50:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|93
1756489810000|2025-08-29 17:50:10|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|7
1756489820000|2025-08-29 17:50:20|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|2
1756489870000|2025-08-29 17:51:10|||||||||50
1756489920000|2025-08-29 17:52:00|||||||||104
1756489950000|2025-08-29 17:52:30|||||||||1
1756490050000|2025-08-29 17:54:10|||||||||1
1756490070000|2025-08-29 17:54:30|||||||||20
1756490110000|2025-08-29 17:55:10|||||||||1
1756490140000|2025-08-29 17:55:40|||||||||5
1756490150000|2025-08-29 17:55:50|||||||||2
1756490160000|2025-08-29 17:56:00|||||||||10
1756490200000|2025-08-29 17:56:40|||||||||12
1756490220000|2025-08-29 17:57:00|||||||||1
1756490240000|2025-08-29 17:57:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|40
1756490250000|2025-08-29 17:57:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|39
1756490260000|2025-08-29 17:57:40|||||||||1
1756490300000|2025-08-29 17:58:20|||||||||1
1756490310000|2025-08-29 17:58:30|||||||||25
1756490330000|2025-08-29 17:58:50|||||||||1
1756490340000|2025-08-29 17:59:00|||||||||7
1756490360000|2025-08-29 17:59:20|||||||||13
1756490390000|2025-08-29 17:59:50|||||||||4
1756490410000|2025-08-29 18:00:10|||||||||13
1756490440000|2025-08-29 18:00:40|||||||||6
1756490490000|2025-08-29 18:01:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|36
1756490500000|2025-08-29 18:01:40|||||||||1
1756490510000|2025-08-29 18:01:50|||||||||1
1756490530000|2025-08-29 18:02:10|||||||||1
1756490550000|2025-08-29 18:02:30|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|38
1756490560000|2025-08-29 18:02:40|||||||||3
1756490580000|2025-08-29 18:03:00|||||||||4
1756490590000|2025-08-29 18:03:10|17.95|17.79|17.97|17.81|17.98|17.82|17.95|17.79|10
1756490600000|2025-08-29 18:03:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756490610000|2025-08-29 18:03:30|||||||||1
1756490620000|2025-08-29 18:03:40|17.97|17.81|17.95|17.79|17.98|17.82|17.95|17.79|5
1756490640000|2025-08-29 18:04:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1756490680000|2025-08-29 18:04:40|||||||||1
1756490710000|2025-08-29 18:05:10|||||||||30
1756490730000|2025-08-29 18:05:30|||||||||11
1756490760000|2025-08-29 18:06:00|||||||||5
1756490770000|2025-08-29 18:06:10|||||||||2
1756490780000|2025-08-29 18:06:20|||||||||6
1756490800000|2025-08-29 18:06:40|||||||||2
1756490810000|2025-08-29 18:06:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|25
1756490820000|2025-08-29 18:07:00|||||||||1
1756490830000|2025-08-29 18:07:10|||||||||4
1756490890000|2025-08-29 18:08:10|||||||||18
1756490900000|2025-08-29 18:08:20|||||||||1
1756490920000|2025-08-29 18:08:40|||||||||2
1756490990000|2025-08-29 18:09:50|||||||||1
1756491060000|2025-08-29 18:11:00|||||||||1
1756491070000|2025-08-29 18:11:10|||||||||11
1756491100000|2025-08-29 18:11:40|||||||||2
1756491120000|2025-08-29 18:12:00|||||||||5
1756491130000|2025-08-29 18:12:10|||||||||5
1756491140000|2025-08-29 18:12:20|||||||||13
1756491160000|2025-08-29 18:12:40|||||||||1
1756491180000|2025-08-29 18:13:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|65
1756491200000|2025-08-29 18:13:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|67
1756491210000|2025-08-29 18:13:30|||||||||1
1756491250000|2025-08-29 18:14:10|||||||||9
1756491290000|2025-08-29 18:14:50|||||||||1
1756491300000|2025-08-29 18:15:00|||||||||4
1756491320000|2025-08-29 18:15:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|23
1756491330000|2025-08-29 18:15:30|||||||||8
1756491340000|2025-08-29 18:15:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|5
1756491350000|2025-08-29 18:15:50|||||||||1
1756491420000|2025-08-29 18:17:00|||||||||10
1756491440000|2025-08-29 18:17:20|||||||||25
1756491460000|2025-08-29 18:17:40|||||||||3
1756491480000|2025-08-29 18:18:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|229
1756491490000|2025-08-29 18:18:10|17.97|17.81|17.95|17.79|17.99|17.83|17.95|17.79|55
1756491500000|2025-08-29 18:18:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1756491520000|2025-08-29 18:18:40|||||||||54
1756491540000|2025-08-29 18:19:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|28
1756491560000|2025-08-29 18:19:20|||||||||6
1756491590000|2025-08-29 18:19:50|||||||||8
1756491600000|2025-08-29 18:20:00|||||||||23
1756491610000|2025-08-29 18:20:10|17.99|17.83|18|17.84|18|17.84|17.99|17.83|20
1756491620000|2025-08-29 18:20:20|||||||||14
1756491630000|2025-08-29 18:20:30|||||||||19
1756491640000|2025-08-29 18:20:40|||||||||15
1756491650000|2025-08-29 18:20:50|||||||||15
1756491690000|2025-08-29 18:21:30|||||||||6
1756491700000|2025-08-29 18:21:40|||||||||1
1756491760000|2025-08-29 18:22:40|||||||||7
1756491830000|2025-08-29 18:23:50|||||||||4
1756491840000|2025-08-29 18:24:00|||||||||1
1756491880000|2025-08-29 18:24:40|||||||||16
1756491900000|2025-08-29 18:25:00|17.99|17.83|18|17.84|18|17.84|17.99|17.83|14
1756491910000|2025-08-29 18:25:10|||||||||3
1756491950000|2025-08-29 18:25:50|||||||||2
1756491960000|2025-08-29 18:26:00|||||||||2
1756491980000|2025-08-29 18:26:20|||||||||4
1756492010000|2025-08-29 18:26:50|||||||||5
1756492030000|2025-08-29 18:27:10|||||||||3
1756492070000|2025-08-29 18:27:50|||||||||29
1756492080000|2025-08-29 18:28:00|||||||||1
1756492090000|2025-08-29 18:28:10|||||||||18
1756492100000|2025-08-29 18:28:20|||||||||8
1756492130000|2025-08-29 18:28:50|||||||||3
1756492140000|2025-08-29 18:29:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1756492150000|2025-08-29 18:29:10|||||||||1
1756492190000|2025-08-29 18:29:50|||||||||2
1756492220000|2025-08-29 18:30:20|||||||||1
1756492230000|2025-08-29 18:30:30|||||||||8
1756492240000|2025-08-29 18:30:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1756492250000|2025-08-29 18:30:50|||||||||1
1756492260000|2025-08-29 18:31:00|18|17.84|18.01|17.85|18.01|17.85|17.99|17.83|4
1756492270000|2025-08-29 18:31:10|||||||||1
1756492290000|2025-08-29 18:31:30|||||||||1
1756492300000|2025-08-29 18:31:40|||||||||1
1756492310000|2025-08-29 18:31:50|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|2
1756492320000|2025-08-29 18:32:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|4
1756492330000|2025-08-29 18:32:10|||||||||16
1756492350000|2025-08-29 18:32:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|44
1756492360000|2025-08-29 18:32:40|17.97|17.81|17.96|17.8|17.99|17.83|17.96|17.8|50
1756492370000|2025-08-29 18:32:50|||||||||4
1756492380000|2025-08-29 18:33:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|19
1756492390000|2025-08-29 18:33:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1756492400000|2025-08-29 18:33:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1756492410000|2025-08-29 18:33:30|||||||||1
1756492420000|2025-08-29 18:33:40|||||||||3
1756492430000|2025-08-29 18:33:50|||||||||2
1756492440000|2025-08-29 18:34:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1756492450000|2025-08-29 18:34:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|32
1756492490000|2025-08-29 18:34:50|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|29
1756492510000|2025-08-29 18:35:10|||||||||1
1756492530000|2025-08-29 18:35:30|||||||||1
1756492540000|2025-08-29 18:35:40|||||||||1
1756492550000|2025-08-29 18:35:50|||||||||1
1756492560000|2025-08-29 18:36:00|||||||||5
1756492570000|2025-08-29 18:36:10|||||||||1
1756492580000|2025-08-29 18:36:20|||||||||4
1756492600000|2025-08-29 18:36:40|||||||||1
1756492610000|2025-08-29 18:36:50|||||||||3
1756492620000|2025-08-29 18:37:00|||||||||1
1756492650000|2025-08-29 18:37:30|||||||||6
1756492660000|2025-08-29 18:37:40|||||||||1
1756492680000|2025-08-29 18:38:00|||||||||2
1756492700000|2025-08-29 18:38:20|||||||||1
1756492710000|2025-08-29 18:38:30|||||||||11
1756492720000|2025-08-29 18:38:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|37
1756492730000|2025-08-29 18:38:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|32
1756492740000|2025-08-29 18:39:00|||||||||3
1756492750000|2025-08-29 18:39:10|||||||||1
1756492770000|2025-08-29 18:39:30|||||||||36
1756492780000|2025-08-29 18:39:40|||||||||3
1756492790000|2025-08-29 18:39:50|||||||||2
1756492800000|2025-08-29 18:40:00|||||||||22
1756492820000|2025-08-29 18:40:20|||||||||4
1756492840000|2025-08-29 18:40:40|||||||||4
1756492850000|2025-08-29 18:40:50|||||||||10
1756492890000|2025-08-29 18:41:30|||||||||1
1756492900000|2025-08-29 18:41:40|||||||||1
1756492910000|2025-08-29 18:41:50|||||||||5
1756492930000|2025-08-29 18:42:10|||||||||2
1756492940000|2025-08-29 18:42:20|||||||||1
1756492950000|2025-08-29 18:42:30|||||||||1
1756492960000|2025-08-29 18:42:40|||||||||2
1756492970000|2025-08-29 18:42:50|||||||||11
1756493000000|2025-08-29 18:43:20|||||||||6
1756493010000|2025-08-29 18:43:30|||||||||3
1756493040000|2025-08-29 18:44:00|||||||||1
1756493050000|2025-08-29 18:44:10|||||||||2
1756493060000|2025-08-29 18:44:20|||||||||2
1756493070000|2025-08-29 18:44:30|||||||||3
1756493080000|2025-08-29 18:44:40|||||||||1
1756493090000|2025-08-29 18:44:50|||||||||4
1756493110000|2025-08-29 18:45:10|||||||||3
1756493120000|2025-08-29 18:45:20|||||||||8
1756493130000|2025-08-29 18:45:30|||||||||4
1756493160000|2025-08-29 18:46:00|||||||||11
1756493170000|2025-08-29 18:46:10|||||||||1
1756493180000|2025-08-29 18:46:20|||||||||10
1756493210000|2025-08-29 18:46:50|||||||||6
1756493220000|2025-08-29 18:47:00|||||||||2
1756493230000|2025-08-29 18:47:10|||||||||3
1756493240000|2025-08-29 18:47:20|||||||||5
1756493270000|2025-08-29 18:47:50|||||||||1
1756493280000|2025-08-29 18:48:00|||||||||1
1756493290000|2025-08-29 18:48:10|||||||||2
1756493300000|2025-08-29 18:48:20|||||||||4
1756493320000|2025-08-29 18:48:40|||||||||1
1756493330000|2025-08-29 18:48:50|||||||||5
1756493360000|2025-08-29 18:49:20|||||||||1
1756493370000|2025-08-29 18:49:30|||||||||6
1756493380000|2025-08-29 18:49:40|||||||||2
1756493400000|2025-08-29 18:50:00|||||||||5
1756493430000|2025-08-29 18:50:30|||||||||2
1756493440000|2025-08-29 18:50:40|||||||||4
1756493450000|2025-08-29 18:50:50|||||||||3
1756493460000|2025-08-29 18:51:00|||||||||7
1756493470000|2025-08-29 18:51:10|||||||||1
1756493480000|2025-08-29 18:51:20|||||||||25
1756493490000|2025-08-29 18:51:30|||||||||4
1756493510000|2025-08-29 18:51:50|||||||||6
1756493520000|2025-08-29 18:52:00|||||||||4
1756493530000|2025-08-29 18:52:10|||||||||1
1756493550000|2025-08-29 18:52:30|||||||||2
1756493560000|2025-08-29 18:52:40|||||||||5
1756493570000|2025-08-29 18:52:50|||||||||5
1756493580000|2025-08-29 18:53:00|||||||||2
1756493590000|2025-08-29 18:53:10|||||||||8
1756493600000|2025-08-29 18:53:20|||||||||1
1756493620000|2025-08-29 18:53:40|||||||||3
1756493630000|2025-08-29 18:53:50|||||||||1
1756493650000|2025-08-29 18:54:10|||||||||4
1756493670000|2025-08-29 18:54:30|||||||||5
1756493680000|2025-08-29 18:54:40|||||||||38
1756493690000|2025-08-29 18:54:50|||||||||11
1756493700000|2025-08-29 18:55:00|||||||||5
1756493720000|2025-08-29 18:55:20|||||||||2
1756493730000|2025-08-29 18:55:30|||||||||7
1756493740000|2025-08-29 18:55:40|||||||||29
1756493750000|2025-08-29 18:55:50|||||||||1
1756493760000|2025-08-29 18:56:00|||||||||1
1756493770000|2025-08-29 18:56:10|||||||||1
1756493780000|2025-08-29 18:56:20|||||||||2
1756493790000|2025-08-29 18:56:30|||||||||7
1756493810000|2025-08-29 18:56:50|||||||||3
1756493820000|2025-08-29 18:57:00|||||||||2
1756493840000|2025-08-29 18:57:20|||||||||28
1756493850000|2025-08-29 18:57:30|||||||||11
1756493860000|2025-08-29 18:57:40|||||||||1
1756493870000|2025-08-29 18:57:50|||||||||2
1756493890000|2025-08-29 18:58:10|||||||||1
1756493900000|2025-08-29 18:58:20|||||||||3
1756493920000|2025-08-29 18:58:40|||||||||1
1756493930000|2025-08-29 18:58:50|||||||||1
1756493960000|2025-08-29 18:59:20|||||||||1
1756493970000|2025-08-29 18:59:30|||||||||1
1756493980000|2025-08-29 18:59:40|||||||||4
1756493990000|2025-08-29 18:59:50|||||||||12
1756494000000|2025-08-29 19:00:00|||||||||4
1756494010000|2025-08-29 19:00:10|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|14
1756494020000|2025-08-29 19:00:20|18|17.84|17.99|17.83|18.01|17.85|17.99|17.83|1
1756494030000|2025-08-29 19:00:30|||||||||5
1756494040000|2025-08-29 19:00:40|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1756494050000|2025-08-29 19:00:50|18|17.84|18.01|17.85|18.01|17.85|18|17.84|1
1756494060000|2025-08-29 19:01:00|||||||||8
1756494070000|2025-08-29 19:01:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1756494080000|2025-08-29 19:01:20|||||||||3
1756494090000|2025-08-29 19:01:30|||||||||2
1756494100000|2025-08-29 19:01:40|||||||||5
1756494110000|2025-08-29 19:01:50|||||||||3
1756494120000|2025-08-29 19:02:00|||||||||4
1756494130000|2025-08-29 19:02:10|||||||||6
1756494140000|2025-08-29 19:02:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1756494150000|2025-08-29 19:02:30|||||||||4
1756494160000|2025-08-29 19:02:40|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|3
1756494170000|2025-08-29 19:02:50|||||||||3
1756494180000|2025-08-29 19:03:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1756494190000|2025-08-29 19:03:10|||||||||3
1756494200000|2025-08-29 19:03:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|25
1756494210000|2025-08-29 19:03:30|||||||||4
1756494220000|2025-08-29 19:03:40|||||||||2
1756494230000|2025-08-29 19:03:50|||||||||1
1756494240000|2025-08-29 19:04:00|||||||||4
1756494250000|2025-08-29 19:04:10|||||||||3
1756494260000|2025-08-29 19:04:20|||||||||3
1756494270000|2025-08-29 19:04:30|||||||||2
1756494280000|2025-08-29 19:04:40|||||||||3
1756494290000|2025-08-29 19:04:50|||||||||3
1756494300000|2025-08-29 19:05:00|||||||||3
1756494330000|2025-08-29 19:05:30|||||||||1
1756494340000|2025-08-29 19:05:40|||||||||7
1756494350000|2025-08-29 19:05:50|||||||||15
1756494360000|2025-08-29 19:06:00|||||||||7
1756494370000|2025-08-29 19:06:10|||||||||1
1756494380000|2025-08-29 19:06:20|||||||||3
1756494400000|2025-08-29 19:06:40|||||||||1
1756494430000|2025-08-29 19:07:10|||||||||21
1756494440000|2025-08-29 19:07:20|||||||||1
1756494450000|2025-08-29 19:07:30|||||||||1
1756494470000|2025-08-29 19:07:50|||||||||1
1756494500000|2025-08-29 19:08:20|||||||||3
1756494520000|2025-08-29 19:08:40|||||||||1
1756494550000|2025-08-29 19:09:10|||||||||1
1756494560000|2025-08-29 19:09:20|||||||||3
1756494580000|2025-08-29 19:09:40|||||||||1
1756494590000|2025-08-29 19:09:50|||||||||1
1756494620000|2025-08-29 19:10:20|||||||||1
1756494650000|2025-08-29 19:10:50|||||||||1
1756494660000|2025-08-29 19:11:00|||||||||2
1756494670000|2025-08-29 19:11:10|||||||||1
1756494680000|2025-08-29 19:11:20|||||||||2
1756494700000|2025-08-29 19:11:40|||||||||1
1756494710000|2025-08-29 19:11:50|||||||||2
1756494720000|2025-08-29 19:12:00|||||||||1
1756494730000|2025-08-29 19:12:10|||||||||1
1756494750000|2025-08-29 19:12:30|||||||||2
1756494760000|2025-08-29 19:12:40|||||||||9
1756494770000|2025-08-29 19:12:50|||||||||2
1756494780000|2025-08-29 19:13:00|||||||||3
1756494790000|2025-08-29 19:13:10|||||||||2
1756494800000|2025-08-29 19:13:20|||||||||15
1756494810000|2025-08-29 19:13:30|||||||||2
1756494820000|2025-08-29 19:13:40|||||||||8
1756494840000|2025-08-29 19:14:00|||||||||2
1756494850000|2025-08-29 19:14:10|||||||||1
1756494860000|2025-08-29 19:14:20|||||||||1
1756494870000|2025-08-29 19:14:30|||||||||1
1756494880000|2025-08-29 19:14:40|||||||||2
1756494890000|2025-08-29 19:14:50|||||||||5
1756494900000|2025-08-29 19:15:00|||||||||3
1756494910000|2025-08-29 19:15:10|||||||||2
1756494920000|2025-08-29 19:15:20|||||||||1
1756494940000|2025-08-29 19:15:40|||||||||28
1756494950000|2025-08-29 19:15:50|||||||||1
1756494970000|2025-08-29 19:16:10|||||||||1
1756494980000|2025-08-29 19:16:20|||||||||4
1756495010000|2025-08-29 19:16:50|||||||||3
1756495020000|2025-08-29 19:17:00|||||||||1
1756495030000|2025-08-29 19:17:10|||||||||6
1756495040000|2025-08-29 19:17:20|||||||||1
1756495050000|2025-08-29 19:17:30|||||||||2
1756495060000|2025-08-29 19:17:40|||||||||1
1756495070000|2025-08-29 19:17:50|||||||||2
1756495080000|2025-08-29 19:18:00|||||||||4
1756495110000|2025-08-29 19:18:30|||||||||1
1756495120000|2025-08-29 19:18:40|||||||||1
1756495130000|2025-08-29 19:18:50|||||||||1
1756495140000|2025-08-29 19:19:00|||||||||13
1756495150000|2025-08-29 19:19:10|||||||||1
1756495160000|2025-08-29 19:19:20|||||||||63
1756495180000|2025-08-29 19:19:40|||||||||6
1756495230000|2025-08-29 19:20:30|||||||||3
1756495240000|2025-08-29 19:20:40|||||||||9
1756495250000|2025-08-29 19:20:50|||||||||6
1756495260000|2025-08-29 19:21:00|||||||||2
1756495270000|2025-08-29 19:21:10|||||||||1
1756495280000|2025-08-29 19:21:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|51
1756495300000|2025-08-29 19:21:40|||||||||5
1756495310000|2025-08-29 19:21:50|||||||||5
1756495330000|2025-08-29 19:22:10|||||||||1
1756495350000|2025-08-29 19:22:30|||||||||1
1756495360000|2025-08-29 19:22:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|73
1756495370000|2025-08-29 19:22:50|||||||||1
1756495430000|2025-08-29 19:23:50|||||||||1
1756495500000|2025-08-29 19:25:00|||||||||1
1756495530000|2025-08-29 19:25:30|||||||||1
1756495550000|2025-08-29 19:25:50|||||||||1
1756495560000|2025-08-29 19:26:00|||||||||27
1756495570000|2025-08-29 19:26:10|||||||||40
1756495620000|2025-08-29 19:27:00|||||||||65
1756495630000|2025-08-29 19:27:10|||||||||1
1756495640000|2025-08-29 19:27:20|||||||||1
1756495650000|2025-08-29 19:27:30|||||||||18
1756495660000|2025-08-29 19:27:40|||||||||2
1756495670000|2025-08-29 19:27:50|||||||||3
1756495680000|2025-08-29 19:28:00|||||||||10
1756495700000|2025-08-29 19:28:20|||||||||1
1756495720000|2025-08-29 19:28:40|||||||||1
1756495730000|2025-08-29 19:28:50|||||||||2
1756495750000|2025-08-29 19:29:10|||||||||11
1756495770000|2025-08-29 19:29:30|||||||||1
1756495780000|2025-08-29 19:29:40|||||||||11
1756495790000|2025-08-29 19:29:50|||||||||1
1756495800000|2025-08-29 19:30:00|||||||||1
1756495830000|2025-08-29 19:30:30|||||||||2
1756495840000|2025-08-29 19:30:40|||||||||7
1756495850000|2025-08-29 19:30:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|38
1756495860000|2025-08-29 19:31:00|||||||||1
1756495880000|2025-08-29 19:31:20|||||||||1
1756495890000|2025-08-29 19:31:30|||||||||1
1756495940000|2025-08-29 19:32:20|||||||||1
1756495960000|2025-08-29 19:32:40|||||||||1
1756495970000|2025-08-29 19:32:50|||||||||19
1756495980000|2025-08-29 19:33:00|||||||||26
1756495990000|2025-08-29 19:33:10|||||||||26
1756496000000|2025-08-29 19:33:20|||||||||1
1756496010000|2025-08-29 19:33:30|||||||||1
1756496020000|2025-08-29 19:33:40|||||||||37
1756496030000|2025-08-29 19:33:50|||||||||18
1756496050000|2025-08-29 19:34:10|||||||||102
1756496070000|2025-08-29 19:34:30|||||||||23
1756496080000|2025-08-29 19:34:40|||||||||1
1756496090000|2025-08-29 19:34:50|||||||||5
1756496100000|2025-08-29 19:35:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|46
1756496110000|2025-08-29 19:35:10|||||||||1
1756496120000|2025-08-29 19:35:20|||||||||1
1756496130000|2025-08-29 19:35:30|||||||||1
1756496160000|2025-08-29 19:36:00|||||||||1
1756496170000|2025-08-29 19:36:10|||||||||3
1756496190000|2025-08-29 19:36:30|||||||||1
1756496200000|2025-08-29 19:36:40|||||||||1
1756496220000|2025-08-29 19:37:00|||||||||10
1756496240000|2025-08-29 19:37:20|||||||||1
1756496260000|2025-08-29 19:37:40|||||||||1
1756496280000|2025-08-29 19:38:00|||||||||1
1756496290000|2025-08-29 19:38:10|||||||||15
1756496300000|2025-08-29 19:38:20|||||||||1
1756496320000|2025-08-29 19:38:40|||||||||5
1756496330000|2025-08-29 19:38:50|||||||||1
1756496350000|2025-08-29 19:39:10|||||||||1
1756496370000|2025-08-29 19:39:30|||||||||1
1756496380000|2025-08-29 19:39:40|||||||||1
1756496390000|2025-08-29 19:39:50|||||||||2
1756496400000|2025-08-29 19:40:00|||||||||12
1756496430000|2025-08-29 19:40:30|||||||||1
1756496440000|2025-08-29 19:40:40|||||||||2
1756496460000|2025-08-29 19:41:00|||||||||25
1756496480000|2025-08-29 19:41:20|||||||||4
1756496490000|2025-08-29 19:41:30|||||||||1
1756496500000|2025-08-29 19:41:40|||||||||3
1756496510000|2025-08-29 19:41:50|||||||||32
1756496520000|2025-08-29 19:42:00|||||||||7
1756496530000|2025-08-29 19:42:10|||||||||2
1756496550000|2025-08-29 19:42:30|||||||||1
1756496580000|2025-08-29 19:43:00|||||||||7
1756496590000|2025-08-29 19:43:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|52
1756496600000|2025-08-29 19:43:20|||||||||39
1756496610000|2025-08-29 19:43:30|||||||||6
1756496620000|2025-08-29 19:43:40|||||||||11
1756496630000|2025-08-29 19:43:50|||||||||1
1756496640000|2025-08-29 19:44:00|||||||||23
1756496650000|2025-08-29 19:44:10|||||||||1
1756496680000|2025-08-29 19:44:40|||||||||22
1756496690000|2025-08-29 19:44:50|||||||||2
1756496700000|2025-08-29 19:45:00|||||||||1
1756496720000|2025-08-29 19:45:20|||||||||56
1756496730000|2025-08-29 19:45:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1756496740000|2025-08-29 19:45:40|17.91|17.75|17.91|17.75|17.93|17.77|17.91|17.75|4
1756496750000|2025-08-29 19:45:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1756496760000|2025-08-29 19:46:00|||||||||24
1756496770000|2025-08-29 19:46:10|||||||||14
1756496790000|2025-08-29 19:46:30|||||||||3
1756496800000|2025-08-29 19:46:40|||||||||9
1756496810000|2025-08-29 19:46:50|||||||||10
1756496820000|2025-08-29 19:47:00|||||||||14
1756496830000|2025-08-29 19:47:10|||||||||42
1756496840000|2025-08-29 19:47:20|||||||||43
1756496860000|2025-08-29 19:47:40|||||||||11
1756496870000|2025-08-29 19:47:50|||||||||2
1756496880000|2025-08-29 19:48:00|||||||||4
1756496890000|2025-08-29 19:48:10|||||||||23
1756496900000|2025-08-29 19:48:20|||||||||593
1756496910000|2025-08-29 19:48:30|||||||||6
1756496920000|2025-08-29 19:48:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|52
1756496930000|2025-08-29 19:48:50|||||||||5
1756496940000|2025-08-29 19:49:00|||||||||1
1756496950000|2025-08-29 19:49:10|||||||||1
1756496970000|2025-08-29 19:49:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|13
1756496990000|2025-08-29 19:49:50|||||||||1
1756497000000|2025-08-29 19:50:00|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|14
1756497010000|2025-08-29 19:50:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|35
1756497020000|2025-08-29 19:50:20|||||||||11
1756497030000|2025-08-29 19:50:30|||||||||6
1756497040000|2025-08-29 19:50:40|||||||||6
1756497050000|2025-08-29 19:50:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|15
1756497060000|2025-08-29 19:51:00|||||||||79
1756497070000|2025-08-29 19:51:10|||||||||1
1756497090000|2025-08-29 19:51:30|||||||||1
1756497100000|2025-08-29 19:51:40|||||||||13
1756497110000|2025-08-29 19:51:50|||||||||14
1756497120000|2025-08-29 19:52:00|||||||||21
1756497130000|2025-08-29 19:52:10|||||||||14
1756497140000|2025-08-29 19:52:20|||||||||104
1756497150000|2025-08-29 19:52:30|||||||||25
1756497160000|2025-08-29 19:52:40|||||||||5
1756497170000|2025-08-29 19:52:50|||||||||13
1756497190000|2025-08-29 19:53:10|||||||||10
1756497200000|2025-08-29 19:53:20|||||||||36
1756497210000|2025-08-29 19:53:30|||||||||2
1756497220000|2025-08-29 19:53:40|||||||||6
1756497230000|2025-08-29 19:53:50|||||||||48
1756497240000|2025-08-29 19:54:00|||||||||9
1756497250000|2025-08-29 19:54:10|||||||||27
1756497260000|2025-08-29 19:54:20|||||||||50
1756497270000|2025-08-29 19:54:30|||||||||1
1756497280000|2025-08-29 19:54:40|||||||||104
1756497290000|2025-08-29 19:54:50|||||||||1
1756497300000|2025-08-29 19:55:00|||||||||11
1756497310000|2025-08-29 19:55:10|||||||||3
1756497320000|2025-08-29 19:55:20|||||||||58
1756497330000|2025-08-29 19:55:30|||||||||14
1756497340000|2025-08-29 19:55:40|||||||||6
1756497350000|2025-08-29 19:55:50|||||||||18
1756497360000|2025-08-29 19:56:00|||||||||51
1756497370000|2025-08-29 19:56:10|||||||||30
1756497380000|2025-08-29 19:56:20|||||||||60
1756497390000|2025-08-29 19:56:30|||||||||9
1756497400000|2025-08-29 19:56:40|||||||||136
1756497410000|2025-08-29 19:56:50|||||||||54
1756497420000|2025-08-29 19:57:00|||||||||30
1756497430000|2025-08-29 19:57:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|28
1756497440000|2025-08-29 19:57:20|18|17.84|18|17.84|18|17.84|18|17.84|24
1756497450000|2025-08-29 19:57:30|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|302
1756497460000|2025-08-29 19:57:40|||||||||18
1756497470000|2025-08-29 19:57:50|||||||||75
1756497480000|2025-08-29 19:58:00|||||||||120
1756497490000|2025-08-29 19:58:10|||||||||122
1756497500000|2025-08-29 19:58:20|||||||||138
1756497510000|2025-08-29 19:58:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|214
1756497520000|2025-08-29 19:58:40|||||||||73
1756497530000|2025-08-29 19:58:50|||||||||64
1756497540000|2025-08-29 19:59:00|||||||||157
1756497550000|2025-08-29 19:59:10|||||||||147
1756497560000|2025-08-29 19:59:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1222
1756497570000|2025-08-29 19:59:30|||||||||161
1756497580000|2025-08-29 19:59:40|||||||||349
1756497590000|2025-08-29 19:59:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|528
1756497600000|2025-08-29 20:00:00|||||||||227
1756497610000|2025-08-29 20:00:10|||||||||182
1756497620000|2025-08-29 20:00:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|41
1756497630000|2025-08-29 20:00:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|531
1756497640000|2025-08-29 20:00:40|||||||||3
1756497650000|2025-08-29 20:00:50|||||||||3
1756497660000|2025-08-29 20:01:00|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|270
1756497670000|2025-08-29 20:01:10|||||||||10
1756497680000|2025-08-29 20:01:20|||||||||17
1756497690000|2025-08-29 20:01:30|||||||||11
1756497700000|2025-08-29 20:01:40|||||||||2
1756497710000|2025-08-29 20:01:50|||||||||17
1756497720000|2025-08-29 20:02:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|210
1756497730000|2025-08-29 20:02:10|||||||||170
1756497770000|2025-08-29 20:02:50|||||||||2
1756497780000|2025-08-29 20:03:00|||||||||2
1756497790000|2025-08-29 20:03:10|||||||||384
1756497800000|2025-08-29 20:03:20|||||||||3
1756497810000|2025-08-29 20:03:30|||||||||5
1756497820000|2025-08-29 20:03:40|||||||||37
1756497830000|2025-08-29 20:03:50|||||||||4
1756497850000|2025-08-29 20:04:10|||||||||1
1756497860000|2025-08-29 20:04:20|||||||||40
1756497890000|2025-08-29 20:04:50|||||||||19
1756497980000|2025-08-29 20:06:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|503
1756497990000|2025-08-29 20:06:30|||||||||3
1756498010000|2025-08-29 20:06:50|||||||||3
1756498020000|2025-08-29 20:07:00|||||||||1
1756498060000|2025-08-29 20:07:40|||||||||1
1756498110000|2025-08-29 20:08:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|3
1756498120000|2025-08-29 20:08:40|||||||||1
1756498150000|2025-08-29 20:09:10|||||||||2
1756498190000|2025-08-29 20:09:50|||||||||7
1756498250000|2025-08-29 20:10:50|||||||||1
1756498300000|2025-08-29 20:11:40|||||||||1
1756498320000|2025-08-29 20:12:00|||||||||1
1756498340000|2025-08-29 20:12:20|||||||||40
1756498350000|2025-08-29 20:12:30|||||||||152
1756498370000|2025-08-29 20:12:50|||||||||18
1756498380000|2025-08-29 20:13:00|||||||||1
1756498390000|2025-08-29 20:13:10|||||||||10
1756498400000|2025-08-29 20:13:20|||||||||10
1756498410000|2025-08-29 20:13:30|||||||||3
1756498430000|2025-08-29 20:13:50|||||||||54
1756498440000|2025-08-29 20:14:00|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|82
1756498450000|2025-08-29 20:14:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|98
1756498470000|2025-08-29 20:14:30|||||||||101
1756498480000|2025-08-29 20:14:40|||||||||8
1756498490000|2025-08-29 20:14:50|||||||||20
1756499450000|2025-08-29 20:30:50|||||||||3
1756499460000|2025-08-29 20:31:00|||||||||1
1756499830000|2025-08-29 20:37:10|||||||||46
1756499840000|2025-08-29 20:37:20|||||||||2
1756499850000|2025-08-29 20:37:30|||||||||19
1756499860000|2025-08-29 20:37:40|||||||||5
1756499880000|2025-08-29 20:38:00|||||||||6
1756499890000|2025-08-29 20:38:10|||||||||4
1756500040000|2025-08-29 20:40:40|||||||||2
1756500070000|2025-08-29 20:41:10|||||||||1
1756500150000|2025-08-29 20:42:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1756500160000|2025-08-29 20:42:40|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|1
1756500170000|2025-08-29 20:42:50|||||||||1
1756500180000|2025-08-29 20:43:00|||||||||2
1756500320000|2025-08-29 20:45:20|||||||||1
1756500380000|2025-08-29 20:46:20|||||||||2
1756500390000|2025-08-29 20:46:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1756500450000|2025-08-29 20:47:30|||||||||2
1756500500000|2025-08-29 20:48:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|48
1756500510000|2025-08-29 20:48:30|||||||||1
1756500530000|2025-08-29 20:48:50|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1756500560000|2025-08-29 20:49:20|||||||||2
1756500570000|2025-08-29 20:49:30|||||||||1
1756500580000|2025-08-29 20:49:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1756500600000|2025-08-29 20:50:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|17
1756500610000|2025-08-29 20:50:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1756500630000|2025-08-29 20:50:30|||||||||3
1756500650000|2025-08-29 20:50:50|||||||||5
1756500670000|2025-08-29 20:51:10|||||||||6
1756500700000|2025-08-29 20:51:40|||||||||7
1756500720000|2025-08-29 20:52:00|||||||||3
1756500730000|2025-08-29 20:52:10|||||||||1
1756500740000|2025-08-29 20:52:20|||||||||4
1756500760000|2025-08-29 20:52:40|||||||||4
1756500770000|2025-08-29 20:52:50|||||||||4
1756500790000|2025-08-29 20:53:10|||||||||3
1756500810000|2025-08-29 20:53:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|16
1756500840000|2025-08-29 20:54:00|||||||||5
1756500860000|2025-08-29 20:54:20|||||||||3
1756500870000|2025-08-29 20:54:30|18.01|17.85|18|17.84|18.01|17.85|18|17.84|12
1756500880000|2025-08-29 20:54:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|5
1756500900000|2025-08-29 20:55:00|||||||||3
1756500910000|2025-08-29 20:55:10|||||||||5
1756500940000|2025-08-29 20:55:40|||||||||3
1756500950000|2025-08-29 20:55:50|||||||||5
1756500970000|2025-08-29 20:56:10|||||||||4
1756500990000|2025-08-29 20:56:30|||||||||8
1756501000000|2025-08-29 20:56:40|||||||||2
1756501010000|2025-08-29 20:56:50|||||||||5
1756501020000|2025-08-29 20:57:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|65
1756501030000|2025-08-29 20:57:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|18
1756501060000|2025-08-29 20:57:40|||||||||12
1756501070000|2025-08-29 20:57:50|||||||||6
1756501090000|2025-08-29 20:58:10|||||||||6
1756501110000|2025-08-29 20:58:30|||||||||4
1756501120000|2025-08-29 20:58:40|||||||||2
1756501130000|2025-08-29 20:58:50|||||||||3
1756501140000|2025-08-29 20:59:00|||||||||2
1756501150000|2025-08-29 20:59:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|8
1756501180000|2025-08-29 20:59:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1756501190000|2025-08-29 20:59:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|28
1756677660000|2025-08-31 22:01:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1756677860000|2025-08-31 22:04:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1756677920000|2025-08-31 22:05:20|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|39
1756677970000|2025-08-31 22:06:10|||||||||25
1756678000000|2025-08-31 22:06:40|||||||||1
1756678420000|2025-08-31 22:13:40|||||||||1
1756678500000|2025-08-31 22:15:00|||||||||2
1756678780000|2025-08-31 22:19:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1756678940000|2025-08-31 22:22:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|31
1756679070000|2025-08-31 22:24:30|||||||||1
1756679130000|2025-08-31 22:25:30|||||||||1
1756679360000|2025-08-31 22:29:20|||||||||5
1756679580000|2025-08-31 22:33:00|||||||||1
1756679610000|2025-08-31 22:33:30|18|17.84|18|17.84|18|17.84|18|17.84|4
1756679670000|2025-08-31 22:34:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1756679720000|2025-08-31 22:35:20|18|17.84|18.01|17.85|18.01|17.85|18|17.84|2
1756679780000|2025-08-31 22:36:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1756679800000|2025-08-31 22:36:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1756679820000|2025-08-31 22:37:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1756680260000|2025-08-31 22:44:20|||||||||1
1756680630000|2025-08-31 22:50:30|||||||||1
1756681210000|2025-08-31 23:00:10|||||||||8
1756681260000|2025-08-31 23:01:00|||||||||2
1756681300000|2025-08-31 23:01:40|||||||||8
1756681310000|2025-08-31 23:01:50|||||||||3
1756681400000|2025-08-31 23:03:20|||||||||1
1756681760000|2025-08-31 23:09:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|8
1756682040000|2025-08-31 23:14:00|||||||||2
1756682310000|2025-08-31 23:18:30|||||||||2
1756682340000|2025-08-31 23:19:00|||||||||3
1756682400000|2025-08-31 23:20:00|||||||||7
1756682440000|2025-08-31 23:20:40|||||||||4
1756682450000|2025-08-31 23:20:50|||||||||1
1756682470000|2025-08-31 23:21:10|||||||||3
1756682510000|2025-08-31 23:21:50|||||||||3
1756682520000|2025-08-31 23:22:00|||||||||6
1756682750000|2025-08-31 23:25:50|||||||||5
1756682770000|2025-08-31 23:26:10|||||||||2
1756682780000|2025-08-31 23:26:20|17.95|17.79|18|17.84|18|17.84|17.95|17.79|56
1756682820000|2025-08-31 23:27:00|||||||||2
1756682870000|2025-08-31 23:27:50|||||||||34
1756683240000|2025-08-31 23:34:00|||||||||1
1756683400000|2025-08-31 23:36:40|||||||||8
1756683730000|2025-08-31 23:42:10|||||||||1
1756684450000|2025-08-31 23:54:10|||||||||2
1756684490000|2025-08-31 23:54:50|||||||||1
1756685130000|2025-09-01 00:05:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|21
1756685190000|2025-09-01 00:06:30|||||||||2
1756685210000|2025-09-01 00:06:50|||||||||2
1756685620000|2025-09-01 00:13:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|49
1756685640000|2025-09-01 00:14:00|||||||||1
1756685930000|2025-09-01 00:18:50|||||||||1
1756685940000|2025-09-01 00:19:00|||||||||2
1756686030000|2025-09-01 00:20:30|||||||||2
1756686060000|2025-09-01 00:21:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|44
1756686150000|2025-09-01 00:22:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1756686250000|2025-09-01 00:24:10|||||||||1
1756686260000|2025-09-01 00:24:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1756686460000|2025-09-01 00:27:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1756686630000|2025-09-01 00:30:30|||||||||2
1756686730000|2025-09-01 00:32:10|||||||||1
1756687050000|2025-09-01 00:37:30|||||||||1
1756687930000|2025-09-01 00:52:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1756687950000|2025-09-01 00:52:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1756688300000|2025-09-01 00:58:20|||||||||8
1756688410000|2025-09-01 01:00:10|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|40
1756688420000|2025-09-01 01:00:20|||||||||7
1756688430000|2025-09-01 01:00:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|1
1756688450000|2025-09-01 01:00:50|||||||||3
1756689510000|2025-09-01 01:18:30|||||||||5
1756689580000|2025-09-01 01:19:40|||||||||5
1756689600000|2025-09-01 01:20:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|1
1756689610000|2025-09-01 01:20:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1756689660000|2025-09-01 01:21:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|22
1756689700000|2025-09-01 01:21:40|17.99|17.83|18|17.84|18|17.84|17.99|17.83|1
1756689880000|2025-09-01 01:24:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1756689950000|2025-09-01 01:25:50|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|9
1756690170000|2025-09-01 01:29:30|||||||||3
1756690540000|2025-09-01 01:35:40|||||||||2
1756690570000|2025-09-01 01:36:10|||||||||4
1756690600000|2025-09-01 01:36:40|||||||||2
1756690690000|2025-09-01 01:38:10|||||||||1
1756690790000|2025-09-01 01:39:50|||||||||2
1756690940000|2025-09-01 01:42:20|||||||||2
1756691520000|2025-09-01 01:52:00|||||||||2
1756691600000|2025-09-01 01:53:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|55
1756691610000|2025-09-01 01:53:30|||||||||1
1756691780000|2025-09-01 01:56:20|||||||||10
1756692580000|2025-09-01 02:09:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|17
1756692590000|2025-09-01 02:09:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1756692640000|2025-09-01 02:10:40|||||||||1
1756692650000|2025-09-01 02:10:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1756692670000|2025-09-01 02:11:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1756692800000|2025-09-01 02:13:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|1
1756692810000|2025-09-01 02:13:30|||||||||11
1756692880000|2025-09-01 02:14:40|||||||||2
1756693130000|2025-09-01 02:18:50|||||||||1
1756693200000|2025-09-01 02:20:00|||||||||1
1756693300000|2025-09-01 02:21:40|||||||||1
1756693450000|2025-09-01 02:24:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1756693660000|2025-09-01 02:27:40|||||||||1
1756693760000|2025-09-01 02:29:20|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|18
1756693780000|2025-09-01 02:29:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1756693790000|2025-09-01 02:29:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1756693870000|2025-09-01 02:31:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1756693900000|2025-09-01 02:31:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1756693930000|2025-09-01 02:32:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1756694140000|2025-09-01 02:35:40|||||||||1
1756694270000|2025-09-01 02:37:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|14
1756694380000|2025-09-01 02:39:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1756694390000|2025-09-01 02:39:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1756694400000|2025-09-01 02:40:00|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1756694410000|2025-09-01 02:40:10|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1756694450000|2025-09-01 02:40:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|4
1756694490000|2025-09-01 02:41:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1756694510000|2025-09-01 02:41:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1756694600000|2025-09-01 02:43:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1756694650000|2025-09-01 02:44:10|||||||||1
1756694660000|2025-09-01 02:44:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1756694670000|2025-09-01 02:44:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1756694830000|2025-09-01 02:47:10|||||||||1
1756694900000|2025-09-01 02:48:20|||||||||1
1756695180000|2025-09-01 02:53:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|0
1756695220000|2025-09-01 02:53:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1756695660000|2025-09-01 03:01:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1756695700000|2025-09-01 03:01:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1756695720000|2025-09-01 03:02:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1756695730000|2025-09-01 03:02:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1756695750000|2025-09-01 03:02:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1756695760000|2025-09-01 03:02:40|||||||||1
1756695770000|2025-09-01 03:02:50|||||||||10
1756695810000|2025-09-01 03:03:30|||||||||1
1756696430000|2025-09-01 03:13:50|||||||||5
1756696460000|2025-09-01 03:14:20|||||||||3
1756696730000|2025-09-01 03:18:50|||||||||3
1756696820000|2025-09-01 03:20:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1756696830000|2025-09-01 03:20:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|4
1756696850000|2025-09-01 03:20:50|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|5
1756696860000|2025-09-01 03:21:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|29
1756696880000|2025-09-01 03:21:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|4
1756696920000|2025-09-01 03:22:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1756696980000|2025-09-01 03:23:00|||||||||133
1756697000000|2025-09-01 03:23:20|18.16|18|18.16|18|18.16|18|18.16|18|1
1756697100000|2025-09-01 03:25:00|||||||||1
1756697160000|2025-09-01 03:26:00|||||||||1
1756697170000|2025-09-01 03:26:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756697190000|2025-09-01 03:26:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1756697200000|2025-09-01 03:26:40|||||||||1
1756697350000|2025-09-01 03:29:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1756697390000|2025-09-01 03:29:50|||||||||1
1756697400000|2025-09-01 03:30:00|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|3
1756697570000|2025-09-01 03:32:50|||||||||4
1756697600000|2025-09-01 03:33:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1756697610000|2025-09-01 03:33:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|3
1756697620000|2025-09-01 03:33:40|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|3
1756697630000|2025-09-01 03:33:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1756697640000|2025-09-01 03:34:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1756697650000|2025-09-01 03:34:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1756697660000|2025-09-01 03:34:20|||||||||2
1756697740000|2025-09-01 03:35:40|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|32
1756697780000|2025-09-01 03:36:20|||||||||10
1756697890000|2025-09-01 03:38:10|||||||||2
1756698090000|2025-09-01 03:41:30|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|96
1756698220000|2025-09-01 03:43:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|8
1756698230000|2025-09-01 03:43:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756701020000|2025-09-01 04:30:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1756701030000|2025-09-01 04:30:30|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|0
1756701040000|2025-09-01 04:30:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1756701060000|2025-09-01 04:31:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1756701070000|2025-09-01 04:31:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756701590000|2025-09-01 04:39:50|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|2
1756701620000|2025-09-01 04:40:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1756701630000|2025-09-01 04:40:30|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1756701670000|2025-09-01 04:41:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756701980000|2025-09-01 04:46:20|||||||||1
1756702240000|2025-09-01 04:50:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1756702350000|2025-09-01 04:52:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1756702430000|2025-09-01 04:53:50|18.16|18|18.14|17.98|18.16|18|18.14|17.98|2
1756702510000|2025-09-01 04:55:10|||||||||9
1756702680000|2025-09-01 04:58:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1756703140000|2025-09-01 05:05:40|||||||||3
1756703300000|2025-09-01 05:08:20|||||||||2
1756703540000|2025-09-01 05:12:20|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|3
1756703660000|2025-09-01 05:14:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1756703680000|2025-09-01 05:14:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1756703710000|2025-09-01 05:15:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756703800000|2025-09-01 05:16:40|||||||||1
1756703840000|2025-09-01 05:17:20|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1756703850000|2025-09-01 05:17:30|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|0
1756703920000|2025-09-01 05:18:40|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1756703940000|2025-09-01 05:19:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1756703970000|2025-09-01 05:19:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1756703990000|2025-09-01 05:19:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1756704230000|2025-09-01 05:23:50|||||||||1
1756704320000|2025-09-01 05:25:20|||||||||1
1756705100000|2025-09-01 05:38:20|||||||||11
1756705120000|2025-09-01 05:38:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1756705370000|2025-09-01 05:42:50|||||||||1
1756705530000|2025-09-01 05:45:30|||||||||3
1756705580000|2025-09-01 05:46:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|5
1756705590000|2025-09-01 05:46:30|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|3
1756705740000|2025-09-01 05:49:00|||||||||2
1756705920000|2025-09-01 05:52:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1756705930000|2025-09-01 05:52:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756705970000|2025-09-01 05:52:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1756706050000|2025-09-01 05:54:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1756706120000|2025-09-01 05:55:20|||||||||2
1756706480000|2025-09-01 06:01:20|||||||||1
1756706520000|2025-09-01 06:02:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1756706580000|2025-09-01 06:03:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1756707630000|2025-09-01 06:20:30|||||||||13
1756707820000|2025-09-01 06:23:40|||||||||2
1756707910000|2025-09-01 06:25:10|||||||||2
1756707920000|2025-09-01 06:25:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1756708210000|2025-09-01 06:30:10|||||||||14
1756708220000|2025-09-01 06:30:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|0
1756708230000|2025-09-01 06:30:30|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|2
1756708270000|2025-09-01 06:31:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1756708280000|2025-09-01 06:31:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1756708410000|2025-09-01 06:33:30|||||||||1
1756708670000|2025-09-01 06:37:50|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|19
1756708840000|2025-09-01 06:40:40|||||||||1
1756708860000|2025-09-01 06:41:00|||||||||10
1756708880000|2025-09-01 06:41:20|||||||||3
1756708890000|2025-09-01 06:41:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1756708960000|2025-09-01 06:42:40|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|18
1756708980000|2025-09-01 06:43:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1756709010000|2025-09-01 06:43:30|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|0
1756709120000|2025-09-01 06:45:20|||||||||1
1756709200000|2025-09-01 06:46:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|5
1756709250000|2025-09-01 06:47:30|||||||||1
1756709300000|2025-09-01 06:48:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|20
1756709310000|2025-09-01 06:48:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|12
1756709340000|2025-09-01 06:49:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1756709440000|2025-09-01 06:50:40|||||||||1
1756709600000|2025-09-01 06:53:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1756709650000|2025-09-01 06:54:10|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|2
1756709670000|2025-09-01 06:54:30|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1756709680000|2025-09-01 06:54:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|6
1756709700000|2025-09-01 06:55:00|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|1
1756709710000|2025-09-01 06:55:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1756709770000|2025-09-01 06:56:10|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|0
1756709780000|2025-09-01 06:56:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1756709790000|2025-09-01 06:56:30|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1756709810000|2025-09-01 06:56:50|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|1
1756709820000|2025-09-01 06:57:00|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|8
1756709840000|2025-09-01 06:57:20|18.06|17.9|18.05|17.89|18.08|17.92|18.05|17.89|8
1756709850000|2025-09-01 06:57:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|6
1756709930000|2025-09-01 06:58:50|||||||||28
1756709940000|2025-09-01 06:59:00|||||||||5
1756709950000|2025-09-01 06:59:10|||||||||4
1756709960000|2025-09-01 06:59:20|||||||||3
1756709970000|2025-09-01 06:59:30|||||||||1
1756709980000|2025-09-01 06:59:40|||||||||2
1756709990000|2025-09-01 06:59:50|||||||||1
1756710010000|2025-09-01 07:00:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|11
1756710020000|2025-09-01 07:00:20|||||||||1
1756710030000|2025-09-01 07:00:30|||||||||1
1756710040000|2025-09-01 07:00:40|||||||||4
1756710050000|2025-09-01 07:00:50|||||||||3
1756710070000|2025-09-01 07:01:10|||||||||1
1756710090000|2025-09-01 07:01:30|||||||||1
1756710100000|2025-09-01 07:01:40|||||||||1
1756710130000|2025-09-01 07:02:10|||||||||3
1756710160000|2025-09-01 07:02:40|||||||||3
1756710190000|2025-09-01 07:03:10|||||||||2
1756710250000|2025-09-01 07:04:10|||||||||6
1756710310000|2025-09-01 07:05:10|||||||||4
1756710330000|2025-09-01 07:05:30|||||||||1
1756710440000|2025-09-01 07:07:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|20
1756710510000|2025-09-01 07:08:30|||||||||1
1756710570000|2025-09-01 07:09:30|||||||||1
1756710630000|2025-09-01 07:10:30|||||||||2
1756710680000|2025-09-01 07:11:20|||||||||1
1756710740000|2025-09-01 07:12:20|||||||||1
1756710760000|2025-09-01 07:12:40|||||||||2
1756710890000|2025-09-01 07:14:50|||||||||1
1756710940000|2025-09-01 07:15:40|||||||||3
1756710950000|2025-09-01 07:15:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|14
1756710960000|2025-09-01 07:16:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|17
1756710970000|2025-09-01 07:16:10|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|11
1756710980000|2025-09-01 07:16:20|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|0
1756711030000|2025-09-01 07:17:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1756711040000|2025-09-01 07:17:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1756711090000|2025-09-01 07:18:10|||||||||1
1756711120000|2025-09-01 07:18:40|||||||||1
1756711130000|2025-09-01 07:18:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1756711140000|2025-09-01 07:19:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1756711150000|2025-09-01 07:19:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1756711190000|2025-09-01 07:19:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1756711330000|2025-09-01 07:22:10|||||||||1
1756711370000|2025-09-01 07:22:50|||||||||2
1756711400000|2025-09-01 07:23:20|||||||||1
1756711440000|2025-09-01 07:24:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1756711450000|2025-09-01 07:24:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|7
1756711460000|2025-09-01 07:24:20|||||||||2
1756711590000|2025-09-01 07:26:30|||||||||1
1756711620000|2025-09-01 07:27:00|||||||||1
1756711650000|2025-09-01 07:27:30|||||||||4
1756711680000|2025-09-01 07:28:00|||||||||4
1756711760000|2025-09-01 07:29:20|18|17.84|17.98|17.82|18|17.84|17.98|17.82|22
1756711780000|2025-09-01 07:29:40|||||||||2
1756711820000|2025-09-01 07:30:20|||||||||1
1756711830000|2025-09-01 07:30:30|||||||||1
1756711890000|2025-09-01 07:31:30|||||||||1
1756711910000|2025-09-01 07:31:50|||||||||2
1756711920000|2025-09-01 07:32:00|||||||||2
1756711940000|2025-09-01 07:32:20|||||||||1
1756711970000|2025-09-01 07:32:50|||||||||2
1756711990000|2025-09-01 07:33:10|||||||||1
1756712030000|2025-09-01 07:33:50|||||||||1
1756712090000|2025-09-01 07:34:50|||||||||1
1756712160000|2025-09-01 07:36:00|||||||||2
1756712180000|2025-09-01 07:36:20|||||||||5
1756712190000|2025-09-01 07:36:30|||||||||1
1756712290000|2025-09-01 07:38:10|||||||||2
1756712420000|2025-09-01 07:40:20|||||||||2
1756712450000|2025-09-01 07:40:50|||||||||3
1756712530000|2025-09-01 07:42:10|||||||||3
1756712580000|2025-09-01 07:43:00|||||||||2
1756712670000|2025-09-01 07:44:30|||||||||2
1756712760000|2025-09-01 07:46:00|||||||||2
1756712800000|2025-09-01 07:46:40|||||||||1
1756712830000|2025-09-01 07:47:10|||||||||1
1756712860000|2025-09-01 07:47:40|||||||||1
1756712910000|2025-09-01 07:48:30|||||||||4
1756713010000|2025-09-01 07:50:10|||||||||2
1756713180000|2025-09-01 07:53:00|||||||||1
1756713190000|2025-09-01 07:53:10|||||||||6
1756713250000|2025-09-01 07:54:10|||||||||2
1756713370000|2025-09-01 07:56:10|||||||||1
1756713440000|2025-09-01 07:57:20|||||||||1
1756713500000|2025-09-01 07:58:20|||||||||2
1756713510000|2025-09-01 07:58:30|||||||||4
1756713540000|2025-09-01 07:59:00|||||||||1
1756713630000|2025-09-01 08:00:30|||||||||1
1756713690000|2025-09-01 08:01:30|||||||||1
1756713760000|2025-09-01 08:02:40|||||||||1
1756713820000|2025-09-01 08:03:40|||||||||3
1756713870000|2025-09-01 08:04:30|||||||||2
1756713900000|2025-09-01 08:05:00|||||||||1
1756713970000|2025-09-01 08:06:10|||||||||1
1756714050000|2025-09-01 08:07:30|||||||||3
1756714160000|2025-09-01 08:09:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|25
1756714180000|2025-09-01 08:09:40|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|35
1756714220000|2025-09-01 08:10:20|||||||||1
1756714270000|2025-09-01 08:11:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|63
1756714400000|2025-09-01 08:13:20|||||||||2
1756714520000|2025-09-01 08:15:20|||||||||1
1756714580000|2025-09-01 08:16:20|||||||||4
1756714660000|2025-09-01 08:17:40|||||||||1
1756714710000|2025-09-01 08:18:30|||||||||2
1756714840000|2025-09-01 08:20:40|||||||||3
1756714870000|2025-09-01 08:21:10|||||||||1
1756714920000|2025-09-01 08:22:00|||||||||3
1756714970000|2025-09-01 08:22:50|||||||||2
1756715020000|2025-09-01 08:23:40|||||||||1
1756715030000|2025-09-01 08:23:50|||||||||2
1756715090000|2025-09-01 08:24:50|||||||||1
1756715100000|2025-09-01 08:25:00|||||||||1
1756715120000|2025-09-01 08:25:20|||||||||1
1756715220000|2025-09-01 08:27:00|||||||||1
1756715240000|2025-09-01 08:27:20|||||||||1
1756715290000|2025-09-01 08:28:10|||||||||1
1756715350000|2025-09-01 08:29:10|||||||||2
1756715410000|2025-09-01 08:30:10|||||||||23
1756715480000|2025-09-01 08:31:20|||||||||2
1756715520000|2025-09-01 08:32:00|||||||||2
1756715620000|2025-09-01 08:33:40|||||||||3
1756715670000|2025-09-01 08:34:30|||||||||8
1756715770000|2025-09-01 08:36:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|21
1756715820000|2025-09-01 08:37:00|||||||||1
1756715830000|2025-09-01 08:37:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|22
1756715920000|2025-09-01 08:38:40|||||||||2
1756715940000|2025-09-01 08:39:00|||||||||1
1756716050000|2025-09-01 08:40:50|||||||||1
1756716110000|2025-09-01 08:41:50|||||||||2
1756716130000|2025-09-01 08:42:10|||||||||1
1756716240000|2025-09-01 08:44:00|||||||||1
1756716310000|2025-09-01 08:45:10|||||||||1
1756716370000|2025-09-01 08:46:10|||||||||1
1756716430000|2025-09-01 08:47:10|||||||||1
1756716490000|2025-09-01 08:48:10|||||||||1
1756716500000|2025-09-01 08:48:20|||||||||2
1756716620000|2025-09-01 08:50:20|||||||||1
1756716690000|2025-09-01 08:51:30|||||||||1
1756716750000|2025-09-01 08:52:30|||||||||1
1756716820000|2025-09-01 08:53:40|||||||||2
1756716850000|2025-09-01 08:54:10|||||||||13
1756716890000|2025-09-01 08:54:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|32
1756716910000|2025-09-01 08:55:10|||||||||6
1756716940000|2025-09-01 08:55:40|||||||||1
1756716950000|2025-09-01 08:55:50|||||||||4
1756716980000|2025-09-01 08:56:20|||||||||1
1756717110000|2025-09-01 08:58:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1756717120000|2025-09-01 08:58:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1756717170000|2025-09-01 08:59:30|18.02|17.86|18.03|17.87|18.03|17.87|18.01|17.85|5
1756717200000|2025-09-01 09:00:00|||||||||1
1756717260000|2025-09-01 09:01:00|||||||||1
1756717330000|2025-09-01 09:02:10|||||||||2
1756717420000|2025-09-01 09:03:40|||||||||2
1756717450000|2025-09-01 09:04:10|||||||||1
1756717520000|2025-09-01 09:05:20|||||||||1
1756717580000|2025-09-01 09:06:20|||||||||1
1756717640000|2025-09-01 09:07:20|||||||||1
1756717710000|2025-09-01 09:08:30|||||||||4
1756717770000|2025-09-01 09:09:30|||||||||2
1756717830000|2025-09-01 09:10:30|||||||||1
1756717840000|2025-09-01 09:10:40|||||||||1
1756717900000|2025-09-01 09:11:40|||||||||2
1756718030000|2025-09-01 09:13:50|||||||||1
1756718090000|2025-09-01 09:14:50|||||||||1
1756718150000|2025-09-01 09:15:50|||||||||1
1756718220000|2025-09-01 09:17:00|||||||||1
1756718280000|2025-09-01 09:18:00|||||||||1
1756718350000|2025-09-01 09:19:10|||||||||2
1756718380000|2025-09-01 09:19:40|||||||||1
1756718470000|2025-09-01 09:21:10|||||||||2
1756718600000|2025-09-01 09:23:20|||||||||2
1756718730000|2025-09-01 09:25:30|||||||||1
1756718790000|2025-09-01 09:26:30|||||||||1
1756718860000|2025-09-01 09:27:40|||||||||2
1756718910000|2025-09-01 09:28:30|||||||||2
1756718940000|2025-09-01 09:29:00|||||||||2
1756718980000|2025-09-01 09:29:40|||||||||1
1756719050000|2025-09-01 09:30:50|||||||||1
1756719110000|2025-09-01 09:31:50|||||||||1
1756719170000|2025-09-01 09:32:50|||||||||2
1756719290000|2025-09-01 09:34:50|||||||||4
1756719370000|2025-09-01 09:36:10|||||||||2
1756719490000|2025-09-01 09:38:10|||||||||2
1756719540000|2025-09-01 09:39:00|||||||||2
1756719550000|2025-09-01 09:39:10|||||||||1
1756719620000|2025-09-01 09:40:20|18.06|17.9|18.06|17.9|18.07|17.91|18.06|17.9|12
1756719670000|2025-09-01 09:41:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1756719680000|2025-09-01 09:41:20|18.06|17.9|18.07|17.91|18.07|17.91|18.06|17.9|2
1756719810000|2025-09-01 09:43:30|||||||||2
1756719840000|2025-09-01 09:44:00|||||||||2
1756719870000|2025-09-01 09:44:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1756719900000|2025-09-01 09:45:00|||||||||1
1756719910000|2025-09-01 09:45:10|||||||||2
1756719940000|2025-09-01 09:45:40|||||||||1
1756719970000|2025-09-01 09:46:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1756720070000|2025-09-01 09:47:50|||||||||1
1756720090000|2025-09-01 09:48:10|||||||||3
1756720130000|2025-09-01 09:48:50|||||||||2
1756720220000|2025-09-01 09:50:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1756720230000|2025-09-01 09:50:30|||||||||2
1756720260000|2025-09-01 09:51:00|||||||||2
1756720300000|2025-09-01 09:51:40|||||||||5
1756720370000|2025-09-01 09:52:50|||||||||2
1756720380000|2025-09-01 09:53:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1756720390000|2025-09-01 09:53:10|||||||||1
1756720440000|2025-09-01 09:54:00|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|0
1756720450000|2025-09-01 09:54:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1756720480000|2025-09-01 09:54:40|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|0
1756720490000|2025-09-01 09:54:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1756720500000|2025-09-01 09:55:00|18.11|17.95|18.1|17.94|18.11|17.95|18.08|17.92|5
1756720510000|2025-09-01 09:55:10|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|2
1756720530000|2025-09-01 09:55:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1756720540000|2025-09-01 09:55:40|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|7
1756720640000|2025-09-01 09:57:20|||||||||2
1756720770000|2025-09-01 09:59:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1756720810000|2025-09-01 10:00:10|||||||||1
1756720890000|2025-09-01 10:01:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1756720960000|2025-09-01 10:02:40|||||||||1
1756721020000|2025-09-01 10:03:40|||||||||2
1756721030000|2025-09-01 10:03:50|||||||||1
1756721040000|2025-09-01 10:04:00|||||||||1
1756721150000|2025-09-01 10:05:50|||||||||1
1756721210000|2025-09-01 10:06:50|||||||||2
1756721290000|2025-09-01 10:08:10|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1756721340000|2025-09-01 10:09:00|||||||||1
1756721410000|2025-09-01 10:10:10|||||||||2
1756721430000|2025-09-01 10:10:30|||||||||1
1756721530000|2025-09-01 10:12:10|||||||||3
1756721590000|2025-09-01 10:13:10|||||||||41
1756721790000|2025-09-01 10:16:30|||||||||1
1756721850000|2025-09-01 10:17:30|||||||||3
1756721920000|2025-09-01 10:18:40|||||||||2
1756722040000|2025-09-01 10:20:40|||||||||1
1756722110000|2025-09-01 10:21:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|6
1756722170000|2025-09-01 10:22:50|||||||||2
1756722250000|2025-09-01 10:24:10|||||||||1
1756722300000|2025-09-01 10:25:00|||||||||1
1756722360000|2025-09-01 10:26:00|||||||||1
1756722430000|2025-09-01 10:27:10|||||||||2
1756722520000|2025-09-01 10:28:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1756722550000|2025-09-01 10:29:10|||||||||1
1756722620000|2025-09-01 10:30:20|||||||||1
1756722670000|2025-09-01 10:31:10|18.16|18|18.16|18|18.16|18|18.16|18|12
1756722680000|2025-09-01 10:31:20|||||||||8
1756722720000|2025-09-01 10:32:00|||||||||2
1756722870000|2025-09-01 10:34:30|||||||||15
1756723000000|2025-09-01 10:36:40|||||||||1
1756723060000|2025-09-01 10:37:40|||||||||2
1756723190000|2025-09-01 10:39:50|||||||||3
1756723230000|2025-09-01 10:40:30|||||||||15
1756723250000|2025-09-01 10:40:50|||||||||11
1756723280000|2025-09-01 10:41:20|||||||||1
1756723430000|2025-09-01 10:43:50|||||||||20
1756723450000|2025-09-01 10:44:10|||||||||1
1756723510000|2025-09-01 10:45:10|||||||||2
1756723600000|2025-09-01 10:46:40|||||||||3
1756723640000|2025-09-01 10:47:20|||||||||2
1756723760000|2025-09-01 10:49:20|||||||||2
1756723890000|2025-09-01 10:51:30|||||||||1
1756723960000|2025-09-01 10:52:40|||||||||1
1756724010000|2025-09-01 10:53:30|||||||||1
1756724020000|2025-09-01 10:53:40|||||||||2
1756724130000|2025-09-01 10:55:30|||||||||2
1756724140000|2025-09-01 10:55:40|||||||||1
1756724150000|2025-09-01 10:55:50|||||||||1
1756724210000|2025-09-01 10:56:50|||||||||3
1756724340000|2025-09-01 10:59:00|||||||||3
1756724350000|2025-09-01 10:59:10|||||||||1
1756724390000|2025-09-01 10:59:50|||||||||2
1756724430000|2025-09-01 11:00:30|||||||||1
1756724590000|2025-09-01 11:03:10|||||||||2
1756724620000|2025-09-01 11:03:40|||||||||2
1756724690000|2025-09-01 11:04:50|||||||||1
1756724720000|2025-09-01 11:05:20|||||||||2
1756724780000|2025-09-01 11:06:20|||||||||1
1756724850000|2025-09-01 11:07:30|||||||||2
1756724980000|2025-09-01 11:09:40|||||||||2
1756725000000|2025-09-01 11:10:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756725100000|2025-09-01 11:11:40|||||||||2
1756725170000|2025-09-01 11:12:50|||||||||1
1756725230000|2025-09-01 11:13:50|||||||||1
1756725240000|2025-09-01 11:14:00|||||||||1
1756725250000|2025-09-01 11:14:10|||||||||1
1756725420000|2025-09-01 11:17:00|||||||||3
1756725550000|2025-09-01 11:19:10|||||||||2
1756725580000|2025-09-01 11:19:40|||||||||1
1756725780000|2025-09-01 11:23:00|||||||||2
1756725870000|2025-09-01 11:24:30|||||||||2
1756725880000|2025-09-01 11:24:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|23
1756725920000|2025-09-01 11:25:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|8
1756725930000|2025-09-01 11:25:30|||||||||1
1756726060000|2025-09-01 11:27:40|||||||||1
1756726120000|2025-09-01 11:28:40|||||||||2
1756726190000|2025-09-01 11:29:50|||||||||1
1756726250000|2025-09-01 11:30:50|||||||||2
1756726260000|2025-09-01 11:31:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1756726270000|2025-09-01 11:31:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1756726280000|2025-09-01 11:31:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|40
1756726440000|2025-09-01 11:34:00|||||||||2
1756726570000|2025-09-01 11:36:10|||||||||2
1756726600000|2025-09-01 11:36:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1756726610000|2025-09-01 11:36:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1756726820000|2025-09-01 11:40:20|||||||||1
1756726890000|2025-09-01 11:41:30|||||||||3
1756726910000|2025-09-01 11:41:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1756726920000|2025-09-01 11:42:00|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|0
1756727000000|2025-09-01 11:43:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1756727010000|2025-09-01 11:43:30|||||||||1
1756727020000|2025-09-01 11:43:40|||||||||2
1756727040000|2025-09-01 11:44:00|||||||||1
1756727140000|2025-09-01 11:45:40|||||||||2
1756727160000|2025-09-01 11:46:00|||||||||4
1756727230000|2025-09-01 11:47:10|||||||||1
1756727330000|2025-09-01 11:48:50|||||||||2
1756727460000|2025-09-01 11:51:00|||||||||1
1756727530000|2025-09-01 11:52:10|||||||||2
1756727620000|2025-09-01 11:53:40|||||||||1
1756727650000|2025-09-01 11:54:10|||||||||1
1756727720000|2025-09-01 11:55:20|||||||||1
1756727780000|2025-09-01 11:56:20|||||||||2
1756727910000|2025-09-01 11:58:30|||||||||1
1756727970000|2025-09-01 11:59:30|||||||||1
1756728000000|2025-09-01 12:00:00|||||||||1
1756728040000|2025-09-01 12:00:40|||||||||1
1756728100000|2025-09-01 12:01:40|||||||||2
1756728230000|2025-09-01 12:03:50|||||||||1
1756728290000|2025-09-01 12:04:50|||||||||1
1756728350000|2025-09-01 12:05:50|||||||||2
1756728480000|2025-09-01 12:08:00|||||||||2
1756728520000|2025-09-01 12:08:40|||||||||1
1756728550000|2025-09-01 12:09:10|||||||||2
1756728610000|2025-09-01 12:10:10|||||||||3
1756728620000|2025-09-01 12:10:20|||||||||1
1756728630000|2025-09-01 12:10:30|||||||||1
1756728720000|2025-09-01 12:12:00|||||||||1
1756728740000|2025-09-01 12:12:20|||||||||2
1756728820000|2025-09-01 12:13:40|||||||||4
1756728840000|2025-09-01 12:14:00|||||||||1
1756728860000|2025-09-01 12:14:20|||||||||1
1756728930000|2025-09-01 12:15:30|||||||||1
1756728990000|2025-09-01 12:16:30|||||||||2
1756729040000|2025-09-01 12:17:20|||||||||7
1756729120000|2025-09-01 12:18:40|||||||||2
1756729150000|2025-09-01 12:19:10|||||||||2
1756729370000|2025-09-01 12:22:50|||||||||2
1756729500000|2025-09-01 12:25:00|||||||||1
1756729510000|2025-09-01 12:25:10|||||||||2
1756729530000|2025-09-01 12:25:30|||||||||1
1756729540000|2025-09-01 12:25:40|||||||||3
1756729630000|2025-09-01 12:27:10|||||||||1
1756729690000|2025-09-01 12:28:10|||||||||1
1756729760000|2025-09-01 12:29:20|||||||||2
1756729770000|2025-09-01 12:29:30|||||||||1
1756729830000|2025-09-01 12:30:30|||||||||2
1756729950000|2025-09-01 12:32:30|||||||||2
1756730000000|2025-09-01 12:33:20|||||||||1
1756730070000|2025-09-01 12:34:30|||||||||3
1756730080000|2025-09-01 12:34:40|||||||||2
1756730090000|2025-09-01 12:34:50|||||||||2
1756730110000|2025-09-01 12:35:10|||||||||1
1756730140000|2025-09-01 12:35:40|||||||||2
1756730230000|2025-09-01 12:37:10|||||||||2
1756730240000|2025-09-01 12:37:20|||||||||1
1756730260000|2025-09-01 12:37:40|||||||||3
1756730330000|2025-09-01 12:38:50|||||||||2
1756730450000|2025-09-01 12:40:50|||||||||1
1756730460000|2025-09-01 12:41:00|||||||||1
1756730520000|2025-09-01 12:42:00|||||||||1
1756730580000|2025-09-01 12:43:00|||||||||2
1756730620000|2025-09-01 12:43:40|||||||||1
1756730640000|2025-09-01 12:44:00|||||||||2
1756730650000|2025-09-01 12:44:10|||||||||1
1756730660000|2025-09-01 12:44:20|||||||||1
1756730840000|2025-09-01 12:47:20|||||||||2
1756730870000|2025-09-01 12:47:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|12
1756730900000|2025-09-01 12:48:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1756730970000|2025-09-01 12:49:30|||||||||1
1756731000000|2025-09-01 12:50:00|||||||||1
1756731030000|2025-09-01 12:50:30|||||||||1
1756731090000|2025-09-01 12:51:30|||||||||2
1756731120000|2025-09-01 12:52:00|||||||||1
1756731170000|2025-09-01 12:52:50|||||||||1
1756731180000|2025-09-01 12:53:00|||||||||1
1756731190000|2025-09-01 12:53:10|||||||||1
1756731220000|2025-09-01 12:53:40|||||||||1
1756731290000|2025-09-01 12:54:50|||||||||1
1756731300000|2025-09-01 12:55:00|||||||||1
1756731350000|2025-09-01 12:55:50|||||||||1
1756731370000|2025-09-01 12:56:10|||||||||1
1756731410000|2025-09-01 12:56:50|||||||||2
1756731430000|2025-09-01 12:57:10|||||||||1
1756731480000|2025-09-01 12:58:00|||||||||2
1756731490000|2025-09-01 12:58:10|||||||||1
1756731500000|2025-09-01 12:58:20|||||||||1
1756731540000|2025-09-01 12:59:00|||||||||5
1756731550000|2025-09-01 12:59:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|2
1756731560000|2025-09-01 12:59:20|||||||||2
1756731570000|2025-09-01 12:59:30|||||||||2
1756731580000|2025-09-01 12:59:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1756731590000|2025-09-01 12:59:50|||||||||1
1756731600000|2025-09-01 13:00:00|||||||||1
1756731630000|2025-09-01 13:00:30|||||||||1
1756731670000|2025-09-01 13:01:10|||||||||2
1756731710000|2025-09-01 13:01:50|||||||||1
1756731730000|2025-09-01 13:02:10|||||||||2
1756731750000|2025-09-01 13:02:30|||||||||1
1756731790000|2025-09-01 13:03:10|||||||||1
1756731800000|2025-09-01 13:03:20|||||||||1
1756731810000|2025-09-01 13:03:30|||||||||1
1756731850000|2025-09-01 13:04:10|||||||||1
1756731860000|2025-09-01 13:04:20|||||||||1
1756731870000|2025-09-01 13:04:30|||||||||1
1756731890000|2025-09-01 13:04:50|||||||||1
1756731910000|2025-09-01 13:05:10|||||||||3
1756731920000|2025-09-01 13:05:20|||||||||2
1756731940000|2025-09-01 13:05:40|||||||||2
1756731950000|2025-09-01 13:05:50|||||||||2
1756731970000|2025-09-01 13:06:10|||||||||2
1756731980000|2025-09-01 13:06:20|||||||||1
1756731990000|2025-09-01 13:06:30|||||||||5
1756732030000|2025-09-01 13:07:10|||||||||1
1756732070000|2025-09-01 13:07:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1756732240000|2025-09-01 13:10:40|||||||||1
1756732310000|2025-09-01 13:11:50|||||||||4
1756732430000|2025-09-01 13:13:50|||||||||2
1756732500000|2025-09-01 13:15:00|||||||||4
1756732530000|2025-09-01 13:15:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1756732540000|2025-09-01 13:15:40|||||||||2
1756732550000|2025-09-01 13:15:50|||||||||1
1756732560000|2025-09-01 13:16:00|||||||||1
1756732620000|2025-09-01 13:17:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1756732750000|2025-09-01 13:19:10|||||||||1
1756732820000|2025-09-01 13:20:20|||||||||2
1756732870000|2025-09-01 13:21:10|||||||||1
1756732940000|2025-09-01 13:22:20|||||||||4
1756733010000|2025-09-01 13:23:30|||||||||2
1756733070000|2025-09-01 13:24:30|||||||||3
1756733080000|2025-09-01 13:24:40|||||||||2
1756733110000|2025-09-01 13:25:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|100
1756733120000|2025-09-01 13:25:20|||||||||2
1756733140000|2025-09-01 13:25:40|||||||||2
1756733160000|2025-09-01 13:26:00|||||||||1
1756733180000|2025-09-01 13:26:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1756733220000|2025-09-01 13:27:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1756733240000|2025-09-01 13:27:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1756733270000|2025-09-01 13:27:50|||||||||1
1756733360000|2025-09-01 13:29:20|||||||||1
1756733370000|2025-09-01 13:29:30|||||||||1
1756733400000|2025-09-01 13:30:00|||||||||3
1756733410000|2025-09-01 13:30:10|||||||||1
1756733420000|2025-09-01 13:30:20|||||||||1
1756733430000|2025-09-01 13:30:30|||||||||1
1756733440000|2025-09-01 13:30:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1756733460000|2025-09-01 13:31:00|||||||||1
1756733470000|2025-09-01 13:31:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|16
1756733490000|2025-09-01 13:31:30|||||||||4
1756733500000|2025-09-01 13:31:40|||||||||4
1756733510000|2025-09-01 13:31:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1756733580000|2025-09-01 13:33:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|97
1756733590000|2025-09-01 13:33:10|||||||||1
1756733600000|2025-09-01 13:33:20|||||||||28
1756733610000|2025-09-01 13:33:30|||||||||44
1756733620000|2025-09-01 13:33:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1756733630000|2025-09-01 13:33:50|||||||||6
1756733640000|2025-09-01 13:34:00|||||||||2
1756733660000|2025-09-01 13:34:20|||||||||1
1756733670000|2025-09-01 13:34:30|||||||||1
1756733730000|2025-09-01 13:35:30|||||||||1
1756733740000|2025-09-01 13:35:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1756733770000|2025-09-01 13:36:10|||||||||1
1756733780000|2025-09-01 13:36:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1756733790000|2025-09-01 13:36:30|||||||||1
1756733840000|2025-09-01 13:37:20|||||||||2
1756733960000|2025-09-01 13:39:20|||||||||4
1756733970000|2025-09-01 13:39:30|||||||||2
1756734060000|2025-09-01 13:41:00|||||||||1
1756734090000|2025-09-01 13:41:30|||||||||1
1756734150000|2025-09-01 13:42:30|||||||||2
1756734170000|2025-09-01 13:42:50|||||||||1
1756734280000|2025-09-01 13:44:40|||||||||2
1756734400000|2025-09-01 13:46:40|||||||||7
1756734410000|2025-09-01 13:46:50|||||||||1
1756734450000|2025-09-01 13:47:30|||||||||3
1756734540000|2025-09-01 13:49:00|||||||||3
1756734550000|2025-09-01 13:49:10|||||||||1
1756734590000|2025-09-01 13:49:50|||||||||6
1756734600000|2025-09-01 13:50:00|||||||||1
1756734620000|2025-09-01 13:50:20|||||||||2
1756734630000|2025-09-01 13:50:30|||||||||1
1756734660000|2025-09-01 13:51:00|||||||||2
1756734790000|2025-09-01 13:53:10|||||||||2
1756734820000|2025-09-01 13:53:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|17
1756734890000|2025-09-01 13:54:50|||||||||7
1756734900000|2025-09-01 13:55:00|||||||||4
1756734910000|2025-09-01 13:55:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1756734920000|2025-09-01 13:55:20|||||||||2
1756734930000|2025-09-01 13:55:30|||||||||1
1756734940000|2025-09-01 13:55:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1756735020000|2025-09-01 13:57:00|||||||||2
1756735050000|2025-09-01 13:57:30|||||||||2
1756735090000|2025-09-01 13:58:10|||||||||28
1756735120000|2025-09-01 13:58:40|||||||||2
1756735140000|2025-09-01 13:59:00|||||||||1
1756735160000|2025-09-01 13:59:20|||||||||4
1756735180000|2025-09-01 13:59:40|||||||||3
1756735200000|2025-09-01 14:00:00|||||||||2
1756735300000|2025-09-01 14:01:40|||||||||1
1756735370000|2025-09-01 14:02:50|||||||||2
1756735450000|2025-09-01 14:04:10|||||||||1
1756735480000|2025-09-01 14:04:40|||||||||3
1756735490000|2025-09-01 14:04:50|||||||||11
1756735510000|2025-09-01 14:05:10|||||||||3
1756735560000|2025-09-01 14:06:00|||||||||2
1756735590000|2025-09-01 14:06:30|||||||||33
1756735620000|2025-09-01 14:07:00|||||||||2
1756735750000|2025-09-01 14:09:10|||||||||3
1756735820000|2025-09-01 14:10:20|||||||||1
1756735870000|2025-09-01 14:11:10|||||||||25
1756735950000|2025-09-01 14:12:30|||||||||2
1756736000000|2025-09-01 14:13:20|||||||||2
1756736130000|2025-09-01 14:15:30|||||||||2
1756736140000|2025-09-01 14:15:40|||||||||11
1756736150000|2025-09-01 14:15:50|||||||||2
1756736260000|2025-09-01 14:17:40|||||||||2
1756736270000|2025-09-01 14:17:50|||||||||2
1756736390000|2025-09-01 14:19:50|||||||||1
1756736410000|2025-09-01 14:20:10|||||||||2
1756736450000|2025-09-01 14:20:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|14
1756736560000|2025-09-01 14:22:40|||||||||3
1756736580000|2025-09-01 14:23:00|||||||||4
1756736600000|2025-09-01 14:23:20|||||||||2
1756736700000|2025-09-01 14:25:00|||||||||2
1756736780000|2025-09-01 14:26:20|||||||||1
1756736820000|2025-09-01 14:27:00|||||||||1
1756736830000|2025-09-01 14:27:10|||||||||2
1756736840000|2025-09-01 14:27:20|||||||||2
1756736850000|2025-09-01 14:27:30|||||||||2
1756736860000|2025-09-01 14:27:40|||||||||6
1756736870000|2025-09-01 14:27:50|||||||||5
1756736880000|2025-09-01 14:28:00|||||||||12
1756736900000|2025-09-01 14:28:20|||||||||1
1756736910000|2025-09-01 14:28:30|||||||||5
1756736960000|2025-09-01 14:29:20|||||||||1
1756737020000|2025-09-01 14:30:20|||||||||1
1756737090000|2025-09-01 14:31:30|||||||||2
1756737110000|2025-09-01 14:31:50|||||||||1
1756737130000|2025-09-01 14:32:10|||||||||2
1756737150000|2025-09-01 14:32:30|||||||||14
1756737160000|2025-09-01 14:32:40|||||||||20
1756737270000|2025-09-01 14:34:30|||||||||1
1756737340000|2025-09-01 14:35:40|||||||||5
1756737400000|2025-09-01 14:36:40|||||||||1
1756737470000|2025-09-01 14:37:50|||||||||1
1756737530000|2025-09-01 14:38:50|||||||||3
1756737660000|2025-09-01 14:41:00|||||||||1
1756737700000|2025-09-01 14:41:40|||||||||1
1756737720000|2025-09-01 14:42:00|||||||||1
1756737730000|2025-09-01 14:42:10|||||||||1
1756737760000|2025-09-01 14:42:40|||||||||1
1756737780000|2025-09-01 14:43:00|||||||||1
1756737790000|2025-09-01 14:43:10|||||||||1
1756737800000|2025-09-01 14:43:20|||||||||1
1756737830000|2025-09-01 14:43:50|||||||||1
1756737850000|2025-09-01 14:44:10|||||||||1
1756737860000|2025-09-01 14:44:20|||||||||14
1756737920000|2025-09-01 14:45:20|||||||||1
1756737980000|2025-09-01 14:46:20|||||||||2
1756738030000|2025-09-01 14:47:10|||||||||8
1756738110000|2025-09-01 14:48:30|||||||||2
1756738200000|2025-09-01 14:50:00|||||||||3
1756738220000|2025-09-01 14:50:20|||||||||1
1756738230000|2025-09-01 14:50:30|||||||||2
1756738360000|2025-09-01 14:52:40|||||||||1
1756738430000|2025-09-01 14:53:50|||||||||1
1756738480000|2025-09-01 14:54:40|||||||||1
1756738490000|2025-09-01 14:54:50|||||||||2
1756738500000|2025-09-01 14:55:00|||||||||3
1756738570000|2025-09-01 14:56:10|||||||||1
1756738620000|2025-09-01 14:57:00|||||||||2
1756738640000|2025-09-01 14:57:20|||||||||6
1756738650000|2025-09-01 14:57:30|||||||||10
1756738740000|2025-09-01 14:59:00|||||||||1
1756738810000|2025-09-01 15:00:10|||||||||2
1756738830000|2025-09-01 15:00:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1756738880000|2025-09-01 15:01:20|||||||||1
1756738960000|2025-09-01 15:02:40|||||||||1
1756738980000|2025-09-01 15:03:00|||||||||2
1756739060000|2025-09-01 15:04:20|||||||||2
1756739190000|2025-09-01 15:06:30|||||||||2
1756739200000|2025-09-01 15:06:40|||||||||1
1756739210000|2025-09-01 15:06:50|||||||||6
1756739250000|2025-09-01 15:07:30|||||||||1
1756739290000|2025-09-01 15:08:10|||||||||1
1756739320000|2025-09-01 15:08:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|88
1756739330000|2025-09-01 15:08:50|||||||||1
1756739360000|2025-09-01 15:09:20|||||||||4
1756739510000|2025-09-01 15:11:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|94
1756739520000|2025-09-01 15:12:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1756739540000|2025-09-01 15:12:20|||||||||2
1756739550000|2025-09-01 15:12:30|||||||||2
1756739560000|2025-09-01 15:12:40|||||||||5
1756739570000|2025-09-01 15:12:50|||||||||19
1756739650000|2025-09-01 15:14:10|||||||||1
1756739680000|2025-09-01 15:14:40|||||||||3
1756739750000|2025-09-01 15:15:50|||||||||1
1756739760000|2025-09-01 15:16:00|||||||||2
1756739780000|2025-09-01 15:16:20|||||||||18
1756739800000|2025-09-01 15:16:40|||||||||21
1756739840000|2025-09-01 15:17:20|||||||||2
1756739870000|2025-09-01 15:17:50|||||||||2
1756739880000|2025-09-01 15:18:00|||||||||2
1756739910000|2025-09-01 15:18:30|||||||||1
1756740020000|2025-09-01 15:20:20|||||||||1
1756740050000|2025-09-01 15:20:50|||||||||21
1756740080000|2025-09-01 15:21:20|||||||||1
1756740150000|2025-09-01 15:22:30|||||||||2
1756740200000|2025-09-01 15:23:20|||||||||1
1756740220000|2025-09-01 15:23:40|||||||||20
1756740230000|2025-09-01 15:23:50|||||||||1
1756740270000|2025-09-01 15:24:30|||||||||1
1756740340000|2025-09-01 15:25:40|||||||||1
1756740370000|2025-09-01 15:26:10|||||||||9
1756740400000|2025-09-01 15:26:40|||||||||1
1756740470000|2025-09-01 15:27:50|||||||||1
1756740480000|2025-09-01 15:28:00|||||||||1
1756740530000|2025-09-01 15:28:50|||||||||1
1756740560000|2025-09-01 15:29:20|||||||||2
1756740580000|2025-09-01 15:29:40|||||||||2
1756740590000|2025-09-01 15:29:50|||||||||1
1756764000000|2025-09-01 22:00:00|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|30
1756764010000|2025-09-01 22:00:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1756764090000|2025-09-01 22:01:30|||||||||3
1756764110000|2025-09-01 22:01:50|||||||||2
1756764150000|2025-09-01 22:02:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|0
1756764210000|2025-09-01 22:03:30|||||||||3
1756764220000|2025-09-01 22:03:40|||||||||5
1756764420000|2025-09-01 22:07:00|||||||||1
1756764860000|2025-09-01 22:14:20|||||||||1
1756764980000|2025-09-01 22:16:20|||||||||2
1756765060000|2025-09-01 22:17:40|||||||||1
1756765300000|2025-09-01 22:21:40|||||||||2
1756765550000|2025-09-01 22:25:50|||||||||1
1756765690000|2025-09-01 22:28:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1756765780000|2025-09-01 22:29:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1756765790000|2025-09-01 22:29:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1756765800000|2025-09-01 22:30:00|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|1
1756766130000|2025-09-01 22:35:30|||||||||1
1756766490000|2025-09-01 22:41:30|||||||||1
1756766580000|2025-09-01 22:43:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1756766590000|2025-09-01 22:43:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1756767060000|2025-09-01 22:51:00|||||||||1
1756767460000|2025-09-01 22:57:40|||||||||4
1756767480000|2025-09-01 22:58:00|||||||||1
1756767520000|2025-09-01 22:58:40|||||||||1
1756767630000|2025-09-01 23:00:30|||||||||1
1756767670000|2025-09-01 23:01:10|||||||||1
1756767850000|2025-09-01 23:04:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|83
1756767860000|2025-09-01 23:04:20|||||||||1
1756767940000|2025-09-01 23:05:40|||||||||6
1756767950000|2025-09-01 23:05:50|||||||||3
1756768810000|2025-09-01 23:20:10|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|13
1756768850000|2025-09-01 23:20:50|||||||||1
1756768900000|2025-09-01 23:21:40|||||||||1
1756769300000|2025-09-01 23:28:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1756769450000|2025-09-01 23:30:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|6
1756770120000|2025-09-01 23:42:00|||||||||1
1756770820000|2025-09-01 23:53:40|||||||||1
1756771200000|2025-09-02 00:00:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|19
1756771210000|2025-09-02 00:00:10|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|18
1756771310000|2025-09-02 00:01:50|||||||||1
1756771340000|2025-09-02 00:02:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1756771390000|2025-09-02 00:03:10|||||||||2
1756771480000|2025-09-02 00:04:40|||||||||1
1756771660000|2025-09-02 00:07:40|||||||||1
1756771940000|2025-09-02 00:12:20|||||||||1
1756772040000|2025-09-02 00:14:00|||||||||2
1756772230000|2025-09-02 00:17:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1756772380000|2025-09-02 00:19:40|||||||||2
1756773270000|2025-09-02 00:34:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1756773390000|2025-09-02 00:36:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1756773660000|2025-09-02 00:41:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1756773940000|2025-09-02 00:45:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|3
1756774000000|2025-09-02 00:46:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1756774530000|2025-09-02 00:55:30|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|0
1756774950000|2025-09-02 01:02:30|||||||||1
1756775000000|2025-09-02 01:03:20|||||||||1
1756775070000|2025-09-02 01:04:30|||||||||3
1756775270000|2025-09-02 01:07:50|||||||||40
1756775530000|2025-09-02 01:12:10|||||||||1
1756775650000|2025-09-02 01:14:10|||||||||1
1756775770000|2025-09-02 01:16:10|||||||||1
1756776950000|2025-09-02 01:35:50|||||||||1
1756776960000|2025-09-02 01:36:00|||||||||2
1756776990000|2025-09-02 01:36:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|66
1756777350000|2025-09-02 01:42:30|||||||||1
1756777620000|2025-09-02 01:47:00|||||||||5
1756778090000|2025-09-02 01:54:50|||||||||2
1756778150000|2025-09-02 01:55:50|||||||||6
1756778230000|2025-09-02 01:57:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|10
1756778290000|2025-09-02 01:58:10|18.2|18.04|18.24|18.08|18.24|18.08|18.19|18.03|41
1756778460000|2025-09-02 02:01:00|||||||||1
1756778640000|2025-09-02 02:04:00|||||||||1
1756779320000|2025-09-02 02:15:20|||||||||1
1756779360000|2025-09-02 02:16:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|9
1756779580000|2025-09-02 02:19:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756779610000|2025-09-02 02:20:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1756779630000|2025-09-02 02:20:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756779990000|2025-09-02 02:26:30|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1756780040000|2025-09-02 02:27:20|||||||||3
1756780090000|2025-09-02 02:28:10|||||||||1
1756780500000|2025-09-02 02:35:00|||||||||2
1756780610000|2025-09-02 02:36:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1756780700000|2025-09-02 02:38:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1756780770000|2025-09-02 02:39:30|18.31|18.15|18.32|18.16|18.32|18.16|18.29|18.13|2
1756780780000|2025-09-02 02:39:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1756780810000|2025-09-02 02:40:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|1
1756780820000|2025-09-02 02:40:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1756780850000|2025-09-02 02:40:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1756780930000|2025-09-02 02:42:10|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|0
1756780950000|2025-09-02 02:42:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1756780990000|2025-09-02 02:43:10|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|3
1756781120000|2025-09-02 02:45:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1756781560000|2025-09-02 02:52:40|||||||||2
1756781940000|2025-09-02 02:59:00|||||||||1
1756782530000|2025-09-02 03:08:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1756782940000|2025-09-02 03:15:40|||||||||5
1756782960000|2025-09-02 03:16:00|||||||||4
1756783760000|2025-09-02 03:29:20|||||||||4
1756783840000|2025-09-02 03:30:40|||||||||1
1756784830000|2025-09-02 03:47:10|||||||||1
1756784930000|2025-09-02 03:48:50|||||||||1
1756785510000|2025-09-02 03:58:30|||||||||9
1756785830000|2025-09-02 04:03:50|||||||||1
1756786080000|2025-09-02 04:08:00|||||||||2
1756786260000|2025-09-02 04:11:00|||||||||3
1756786960000|2025-09-02 04:22:40|||||||||1
1756787110000|2025-09-02 04:25:10|||||||||1
1756787160000|2025-09-02 04:26:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|13
1756787170000|2025-09-02 04:26:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1756787180000|2025-09-02 04:26:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1756787370000|2025-09-02 04:29:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1756787650000|2025-09-02 04:34:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1756787720000|2025-09-02 04:35:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1756787750000|2025-09-02 04:35:50|||||||||10
1756787880000|2025-09-02 04:38:00|||||||||10
1756787980000|2025-09-02 04:39:40|||||||||1
1756788320000|2025-09-02 04:45:20|||||||||1
1756788330000|2025-09-02 04:45:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1756788700000|2025-09-02 04:51:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1756788750000|2025-09-02 04:52:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756788790000|2025-09-02 04:53:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1756788800000|2025-09-02 04:53:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1756788810000|2025-09-02 04:53:30|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1756788970000|2025-09-02 04:56:10|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|30
1756789200000|2025-09-02 05:00:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|11
1756789230000|2025-09-02 05:00:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1756789600000|2025-09-02 05:06:40|||||||||3
1756789740000|2025-09-02 05:09:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1756789970000|2025-09-02 05:12:50|||||||||1
1756790640000|2025-09-02 05:24:00|||||||||1
1756790750000|2025-09-02 05:25:50|||||||||3
1756790760000|2025-09-02 05:26:00|||||||||1
1756790820000|2025-09-02 05:27:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1756791540000|2025-09-02 05:39:00|||||||||1
1756791750000|2025-09-02 05:42:30|||||||||1
1756792180000|2025-09-02 05:49:40|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|15
1756792420000|2025-09-02 05:53:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1756792480000|2025-09-02 05:54:40|||||||||1
1756792540000|2025-09-02 05:55:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756792560000|2025-09-02 05:56:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1756792570000|2025-09-02 05:56:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756792580000|2025-09-02 05:56:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1756792620000|2025-09-02 05:57:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756792630000|2025-09-02 05:57:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1756792660000|2025-09-02 05:57:40|||||||||2
1756792790000|2025-09-02 05:59:50|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|15
1756792820000|2025-09-02 06:00:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1756792920000|2025-09-02 06:02:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|50
1756793270000|2025-09-02 06:07:50|||||||||16
1756793530000|2025-09-02 06:12:10|||||||||8
1756793590000|2025-09-02 06:13:10|||||||||4
1756793910000|2025-09-02 06:18:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|19
1756793930000|2025-09-02 06:18:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|9
1756793940000|2025-09-02 06:19:00|18.27|18.11|18.28|18.12|18.28|18.12|18.26|18.1|2
1756794140000|2025-09-02 06:22:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756794150000|2025-09-02 06:22:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1756794160000|2025-09-02 06:22:40|||||||||2
1756794180000|2025-09-02 06:23:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1756794220000|2025-09-02 06:23:40|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1756794240000|2025-09-02 06:24:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1756794260000|2025-09-02 06:24:20|||||||||1
1756794360000|2025-09-02 06:26:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1756794550000|2025-09-02 06:29:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1756794610000|2025-09-02 06:30:10|||||||||2
1756794620000|2025-09-02 06:30:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1756794660000|2025-09-02 06:31:00|||||||||1
1756794670000|2025-09-02 06:31:10|18.27|18.11|18.27|18.11|18.28|18.12|18.26|18.1|2
1756794680000|2025-09-02 06:31:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|14
1756794690000|2025-09-02 06:31:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1756794710000|2025-09-02 06:31:50|||||||||1
1756794730000|2025-09-02 06:32:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1756794750000|2025-09-02 06:32:30|||||||||102
1756794960000|2025-09-02 06:36:00|||||||||4
1756794970000|2025-09-02 06:36:10|||||||||1
1756795150000|2025-09-02 06:39:10|||||||||14
1756795220000|2025-09-02 06:40:20|||||||||17
1756796110000|2025-09-02 06:55:10|||||||||2
1756796170000|2025-09-02 06:56:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|10
1756796210000|2025-09-02 06:56:50|||||||||1
1756796320000|2025-09-02 06:58:40|18.23|18.07|18.25|18.09|18.26|18.1|18.23|18.07|25
1756796330000|2025-09-02 06:58:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1756796390000|2025-09-02 06:59:50|||||||||1
1756796400000|2025-09-02 07:00:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|3
1756796410000|2025-09-02 07:00:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796420000|2025-09-02 07:00:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796430000|2025-09-02 07:00:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1756796460000|2025-09-02 07:01:00|||||||||6
1756796470000|2025-09-02 07:01:10|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796500000|2025-09-02 07:01:40|||||||||10
1756796600000|2025-09-02 07:03:20|||||||||1
1756796640000|2025-09-02 07:04:00|||||||||1
1756796650000|2025-09-02 07:04:10|||||||||2
1756796670000|2025-09-02 07:04:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1756796680000|2025-09-02 07:04:40|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796710000|2025-09-02 07:05:10|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1756796720000|2025-09-02 07:05:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796730000|2025-09-02 07:05:30|||||||||4
1756796760000|2025-09-02 07:06:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1756796770000|2025-09-02 07:06:10|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1756796780000|2025-09-02 07:06:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1756796810000|2025-09-02 07:06:50|||||||||1
1756796850000|2025-09-02 07:07:30|||||||||2
1756796900000|2025-09-02 07:08:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1756796950000|2025-09-02 07:09:10|||||||||1
1756796990000|2025-09-02 07:09:50|||||||||1
1756797000000|2025-09-02 07:10:00|||||||||1
1756797010000|2025-09-02 07:10:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|24
1756797020000|2025-09-02 07:10:20|||||||||1
1756797030000|2025-09-02 07:10:30|||||||||1
1756797040000|2025-09-02 07:10:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1756797060000|2025-09-02 07:11:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1756797110000|2025-09-02 07:11:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1756797120000|2025-09-02 07:12:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1756797130000|2025-09-02 07:12:10|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|0
1756797150000|2025-09-02 07:12:30|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|2
1756797160000|2025-09-02 07:12:40|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|0
1756797180000|2025-09-02 07:13:00|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|1
1756797200000|2025-09-02 07:13:20|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|1
1756797210000|2025-09-02 07:13:30|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|0
1756797220000|2025-09-02 07:13:40|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|0
1756797230000|2025-09-02 07:13:50|||||||||15
1756797240000|2025-09-02 07:14:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1756797260000|2025-09-02 07:14:20|||||||||1
1756797280000|2025-09-02 07:14:40|||||||||2
1756797300000|2025-09-02 07:15:00|||||||||4
1756797310000|2025-09-02 07:15:10|||||||||1
1756797320000|2025-09-02 07:15:20|||||||||13
1756797340000|2025-09-02 07:15:40|||||||||2
1756797360000|2025-09-02 07:16:00|18.35|18.19|18.36|18.2|18.36|18.2|18.33|18.17|67
1756797400000|2025-09-02 07:16:40|||||||||2
1756797480000|2025-09-02 07:18:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1756797500000|2025-09-02 07:18:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1756797520000|2025-09-02 07:18:40|||||||||1
1756797560000|2025-09-02 07:19:20|||||||||1
1756797580000|2025-09-02 07:19:40|||||||||1
1756797610000|2025-09-02 07:20:10|||||||||2
1756797620000|2025-09-02 07:20:20|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|2
1756797700000|2025-09-02 07:21:40|||||||||1
1756797710000|2025-09-02 07:21:50|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|1
1756797770000|2025-09-02 07:22:50|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|2
1756797780000|2025-09-02 07:23:00|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|0
1756797790000|2025-09-02 07:23:10|18.32|18.16|18.31|18.15|18.33|18.17|18.31|18.15|0
1756797800000|2025-09-02 07:23:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1756797810000|2025-09-02 07:23:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1756797820000|2025-09-02 07:23:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|11
1756797860000|2025-09-02 07:24:20|||||||||1
1756797910000|2025-09-02 07:25:10|||||||||2
1756797950000|2025-09-02 07:25:50|||||||||3
1756797990000|2025-09-02 07:26:30|||||||||2
1756798030000|2025-09-02 07:27:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1756798080000|2025-09-02 07:28:00|||||||||1
1756798110000|2025-09-02 07:28:30|||||||||2
1756798130000|2025-09-02 07:28:50|||||||||9
1756798230000|2025-09-02 07:30:30|||||||||2
1756798270000|2025-09-02 07:31:10|||||||||2
1756798280000|2025-09-02 07:31:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1756798290000|2025-09-02 07:31:30|||||||||1
1756798320000|2025-09-02 07:32:00|||||||||3
1756798330000|2025-09-02 07:32:10|||||||||4
1756798340000|2025-09-02 07:32:20|||||||||1
1756798350000|2025-09-02 07:32:30|||||||||1
1756798360000|2025-09-02 07:32:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1756798440000|2025-09-02 07:34:00|||||||||2
1756798460000|2025-09-02 07:34:20|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|236
1756798470000|2025-09-02 07:34:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|90
1756798480000|2025-09-02 07:34:40|||||||||2
1756798490000|2025-09-02 07:34:50|||||||||3
1756798500000|2025-09-02 07:35:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|29
1756798520000|2025-09-02 07:35:20|||||||||1
1756798530000|2025-09-02 07:35:30|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|3
1756798540000|2025-09-02 07:35:40|||||||||2
1756798560000|2025-09-02 07:36:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1756798570000|2025-09-02 07:36:10|||||||||9
1756798590000|2025-09-02 07:36:30|||||||||4
1756798600000|2025-09-02 07:36:40|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|1
1756798610000|2025-09-02 07:36:50|||||||||1
1756798650000|2025-09-02 07:37:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|19
1756798660000|2025-09-02 07:37:40|||||||||1
1756798670000|2025-09-02 07:37:50|||||||||2
1756798690000|2025-09-02 07:38:10|||||||||4
1756798700000|2025-09-02 07:38:20|||||||||1
1756798710000|2025-09-02 07:38:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1756798720000|2025-09-02 07:38:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1756798750000|2025-09-02 07:39:10|||||||||1
1756798760000|2025-09-02 07:39:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1756798780000|2025-09-02 07:39:40|||||||||5
1756798790000|2025-09-02 07:39:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|69
1756798800000|2025-09-02 07:40:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|139
1756798810000|2025-09-02 07:40:10|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|8
1756798820000|2025-09-02 07:40:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1756798830000|2025-09-02 07:40:30|||||||||2
1756798870000|2025-09-02 07:41:10|||||||||1
1756798880000|2025-09-02 07:41:20|||||||||2
1756798900000|2025-09-02 07:41:40|||||||||1
1756798920000|2025-09-02 07:42:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1756798930000|2025-09-02 07:42:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1756798940000|2025-09-02 07:42:20|||||||||1
1756798960000|2025-09-02 07:42:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1756798970000|2025-09-02 07:42:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1756798980000|2025-09-02 07:43:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|57
1756798990000|2025-09-02 07:43:10|||||||||4
1756799000000|2025-09-02 07:43:20|||||||||1
1756799040000|2025-09-02 07:44:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1756799050000|2025-09-02 07:44:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1756799060000|2025-09-02 07:44:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1756799070000|2025-09-02 07:44:30|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|7
1756799080000|2025-09-02 07:44:40|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|1
1756799090000|2025-09-02 07:44:50|||||||||4
1756799100000|2025-09-02 07:45:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1756799110000|2025-09-02 07:45:10|18.57|18.41|18.57|18.41|18.58|18.42|18.56|18.4|0
1756799120000|2025-09-02 07:45:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1756799130000|2025-09-02 07:45:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1756799140000|2025-09-02 07:45:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1756799160000|2025-09-02 07:46:00|||||||||1
1756799170000|2025-09-02 07:46:10|||||||||15
1756799180000|2025-09-02 07:46:20|||||||||2
1756799190000|2025-09-02 07:46:30|||||||||2
1756799200000|2025-09-02 07:46:40|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|20
1756799220000|2025-09-02 07:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1756799230000|2025-09-02 07:47:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1756799240000|2025-09-02 07:47:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1756799260000|2025-09-02 07:47:40|18.6|18.44|18.61|18.45|18.61|18.45|18.58|18.42|25
1756799270000|2025-09-02 07:47:50|||||||||2
1756799280000|2025-09-02 07:48:00|||||||||7
1756799300000|2025-09-02 07:48:20|||||||||10
1756799310000|2025-09-02 07:48:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|19
1756799320000|2025-09-02 07:48:40|||||||||1
1756799330000|2025-09-02 07:48:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1756799340000|2025-09-02 07:49:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|76
1756799350000|2025-09-02 07:49:10|||||||||2
1756799360000|2025-09-02 07:49:20|||||||||1
1756799370000|2025-09-02 07:49:30|||||||||2
1756799380000|2025-09-02 07:49:40|||||||||14
1756799390000|2025-09-02 07:49:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|19
1756799410000|2025-09-02 07:50:10|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|24
1756799420000|2025-09-02 07:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1756799440000|2025-09-02 07:50:40|18.63|18.47|18.66|18.5|18.66|18.5|18.61|18.45|48
1756799450000|2025-09-02 07:50:50|||||||||3
1756799460000|2025-09-02 07:51:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1756799470000|2025-09-02 07:51:10|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|10
1756799480000|2025-09-02 07:51:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|20
1756799500000|2025-09-02 07:51:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|26
1756799510000|2025-09-02 07:51:50|||||||||2
1756799520000|2025-09-02 07:52:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|8
1756799530000|2025-09-02 07:52:10|||||||||1
1756799540000|2025-09-02 07:52:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1756799550000|2025-09-02 07:52:30|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|1
1756799560000|2025-09-02 07:52:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|1
1756799570000|2025-09-02 07:52:50|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|0
1756799580000|2025-09-02 07:53:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|2
1756799590000|2025-09-02 07:53:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1756799600000|2025-09-02 07:53:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|9
1756799610000|2025-09-02 07:53:30|18.76|18.6|18.78|18.62|18.78|18.62|18.75|18.59|36
1756799620000|2025-09-02 07:53:40|18.77|18.61|18.73|18.57|18.78|18.62|18.73|18.57|25
1756799630000|2025-09-02 07:53:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|16
1756799640000|2025-09-02 07:54:00|||||||||1
1756799660000|2025-09-02 07:54:20|||||||||10
1756799670000|2025-09-02 07:54:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|13
1756799680000|2025-09-02 07:54:40|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|38
1756799690000|2025-09-02 07:54:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1756799700000|2025-09-02 07:55:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1756799710000|2025-09-02 07:55:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|51
1756799720000|2025-09-02 07:55:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|11
1756799730000|2025-09-02 07:55:30|||||||||2
1756799740000|2025-09-02 07:55:40|||||||||2
1756799770000|2025-09-02 07:56:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|28
1756799780000|2025-09-02 07:56:20|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|21
1756799810000|2025-09-02 07:56:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1756799820000|2025-09-02 07:57:00|||||||||1
1756799830000|2025-09-02 07:57:10|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|19
1756799840000|2025-09-02 07:57:20|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|2
1756799850000|2025-09-02 07:57:30|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|9
1756799860000|2025-09-02 07:57:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|5
1756799870000|2025-09-02 07:57:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1756799880000|2025-09-02 07:58:00|||||||||6
1756799900000|2025-09-02 07:58:20|||||||||1
1756799910000|2025-09-02 07:58:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|32
1756799920000|2025-09-02 07:58:40|18.77|18.61|18.76|18.6|18.78|18.62|18.75|18.59|12
1756799930000|2025-09-02 07:58:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1756799970000|2025-09-02 07:59:30|||||||||42
1756799990000|2025-09-02 07:59:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|21
1756800000000|2025-09-02 08:00:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|41
1756800010000|2025-09-02 08:00:10|18.71|18.55|18.72|18.56|18.73|18.57|18.71|18.55|4
1756800020000|2025-09-02 08:00:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1756800030000|2025-09-02 08:00:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1756800040000|2025-09-02 08:00:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1756800050000|2025-09-02 08:00:50|||||||||1
1756800060000|2025-09-02 08:01:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1756800090000|2025-09-02 08:01:30|||||||||1
1756800100000|2025-09-02 08:01:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1756800110000|2025-09-02 08:01:50|||||||||5
1756800120000|2025-09-02 08:02:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|10
1756800130000|2025-09-02 08:02:10|||||||||6
1756800140000|2025-09-02 08:02:20|||||||||4
1756800150000|2025-09-02 08:02:30|||||||||2
1756800170000|2025-09-02 08:02:50|||||||||2
1756800180000|2025-09-02 08:03:00|||||||||1
1756800190000|2025-09-02 08:03:10|||||||||1
1756800200000|2025-09-02 08:03:20|||||||||3
1756800210000|2025-09-02 08:03:30|||||||||3
1756800220000|2025-09-02 08:03:40|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|17
1756800230000|2025-09-02 08:03:50|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|4
1756800240000|2025-09-02 08:04:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|33
1756800250000|2025-09-02 08:04:10|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|12
1756800260000|2025-09-02 08:04:20|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|4
1756800320000|2025-09-02 08:05:20|||||||||2
1756800330000|2025-09-02 08:05:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|15
1756800340000|2025-09-02 08:05:40|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|15
1756800350000|2025-09-02 08:05:50|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1756800360000|2025-09-02 08:06:00|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|5
1756800370000|2025-09-02 08:06:10|18.67|18.51|18.66|18.5|18.68|18.52|18.66|18.5|6
1756800380000|2025-09-02 08:06:20|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|25
1756800410000|2025-09-02 08:06:50|||||||||2
1756800420000|2025-09-02 08:07:00|||||||||1
1756800440000|2025-09-02 08:07:20|||||||||2
1756800450000|2025-09-02 08:07:30|||||||||2
1756800460000|2025-09-02 08:07:40|||||||||2
1756800470000|2025-09-02 08:07:50|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|8
1756800500000|2025-09-02 08:08:20|||||||||1
1756800510000|2025-09-02 08:08:30|||||||||3
1756800540000|2025-09-02 08:09:00|||||||||3
1756800550000|2025-09-02 08:09:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1756800560000|2025-09-02 08:09:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|3
1756800570000|2025-09-02 08:09:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1756800590000|2025-09-02 08:09:50|||||||||3
1756800600000|2025-09-02 08:10:00|||||||||2
1756800640000|2025-09-02 08:10:40|||||||||2
1756800720000|2025-09-02 08:12:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|3
1756800740000|2025-09-02 08:12:20|18.73|18.57|18.72|18.56|18.73|18.57|18.71|18.55|41
1756800750000|2025-09-02 08:12:30|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|11
1756800760000|2025-09-02 08:12:40|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|8
1756800800000|2025-09-02 08:13:20|||||||||6
1756800810000|2025-09-02 08:13:30|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|6
1756800820000|2025-09-02 08:13:40|||||||||1
1756800830000|2025-09-02 08:13:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1756800870000|2025-09-02 08:14:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|10
1756800900000|2025-09-02 08:15:00|||||||||1
1756800910000|2025-09-02 08:15:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|65
1756800920000|2025-09-02 08:15:20|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1756800960000|2025-09-02 08:16:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1756800980000|2025-09-02 08:16:20|||||||||8
1756800990000|2025-09-02 08:16:30|||||||||2
1756801000000|2025-09-02 08:16:40|||||||||2
1756801010000|2025-09-02 08:16:50|||||||||2
1756801030000|2025-09-02 08:17:10|||||||||2
1756801060000|2025-09-02 08:17:40|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|10
1756801070000|2025-09-02 08:17:50|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|4
1756801080000|2025-09-02 08:18:00|||||||||1
1756801100000|2025-09-02 08:18:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1756801110000|2025-09-02 08:18:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|4
1756801120000|2025-09-02 08:18:40|||||||||1
1756801150000|2025-09-02 08:19:10|||||||||1
1756801160000|2025-09-02 08:19:20|||||||||2
1756801180000|2025-09-02 08:19:40|||||||||2
1756801250000|2025-09-02 08:20:50|||||||||34
1756801260000|2025-09-02 08:21:00|||||||||1
1756801300000|2025-09-02 08:21:40|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|20
1756801320000|2025-09-02 08:22:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1756801330000|2025-09-02 08:22:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|1
1756801340000|2025-09-02 08:22:20|||||||||5
1756801350000|2025-09-02 08:22:30|||||||||1
1756801370000|2025-09-02 08:22:50|||||||||1
1756801400000|2025-09-02 08:23:20|||||||||15
1756801410000|2025-09-02 08:23:30|||||||||1
1756801450000|2025-09-02 08:24:10|||||||||2
1756801470000|2025-09-02 08:24:30|||||||||2
1756801490000|2025-09-02 08:24:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|19
1756801500000|2025-09-02 08:25:00|||||||||3
1756801520000|2025-09-02 08:25:20|||||||||7
1756801530000|2025-09-02 08:25:30|||||||||1
1756801550000|2025-09-02 08:25:50|||||||||2
1756801560000|2025-09-02 08:26:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|5
1756801580000|2025-09-02 08:26:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1756801650000|2025-09-02 08:27:30|||||||||2
1756801670000|2025-09-02 08:27:50|||||||||2
1756801690000|2025-09-02 08:28:10|18.67|18.51|18.66|18.5|18.69|18.53|18.66|18.5|0
1756801710000|2025-09-02 08:28:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1756801720000|2025-09-02 08:28:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1756801740000|2025-09-02 08:29:00|||||||||2
1756801790000|2025-09-02 08:29:50|||||||||1
1756801810000|2025-09-02 08:30:10|||||||||8
1756801820000|2025-09-02 08:30:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1756801830000|2025-09-02 08:30:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1756801840000|2025-09-02 08:30:40|18.66|18.5|18.67|18.51|18.69|18.53|18.66|18.5|1
1756801850000|2025-09-02 08:30:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1756801860000|2025-09-02 08:31:00|18.67|18.51|18.66|18.5|18.69|18.53|18.66|18.5|4
1756801870000|2025-09-02 08:31:10|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|0
1756801890000|2025-09-02 08:31:30|||||||||2
1756801920000|2025-09-02 08:32:00|||||||||3
1756801930000|2025-09-02 08:32:10|||||||||1
1756801950000|2025-09-02 08:32:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|15
1756801960000|2025-09-02 08:32:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|1
1756801970000|2025-09-02 08:32:50|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|1
1756801990000|2025-09-02 08:33:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1756802000000|2025-09-02 08:33:20|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|1
1756802010000|2025-09-02 08:33:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1756802020000|2025-09-02 08:33:40|18.66|18.5|18.67|18.51|18.69|18.53|18.66|18.5|1
1756802030000|2025-09-02 08:33:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1756802080000|2025-09-02 08:34:40|||||||||10
1756802100000|2025-09-02 08:35:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1756802120000|2025-09-02 08:35:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1756802140000|2025-09-02 08:35:40|||||||||3
1756802150000|2025-09-02 08:35:50|18.65|18.49|18.61|18.45|18.66|18.5|18.61|18.45|3
1756802170000|2025-09-02 08:36:10|||||||||5
1756802200000|2025-09-02 08:36:40|||||||||1
1756802210000|2025-09-02 08:36:50|||||||||1
1756802220000|2025-09-02 08:37:00|||||||||1
1756802230000|2025-09-02 08:37:10|||||||||1
1756802270000|2025-09-02 08:37:50|||||||||2
1756802280000|2025-09-02 08:38:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756802290000|2025-09-02 08:38:10|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|4
1756802300000|2025-09-02 08:38:20|||||||||1
1756802310000|2025-09-02 08:38:30|||||||||1
1756802320000|2025-09-02 08:38:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1756802330000|2025-09-02 08:38:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1756802340000|2025-09-02 08:39:00|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|2
1756802350000|2025-09-02 08:39:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756802360000|2025-09-02 08:39:20|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|9
1756802370000|2025-09-02 08:39:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1756802380000|2025-09-02 08:39:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1756802400000|2025-09-02 08:40:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1756802410000|2025-09-02 08:40:10|||||||||2
1756802420000|2025-09-02 08:40:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|2
1756802430000|2025-09-02 08:40:30|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|12
1756802450000|2025-09-02 08:40:50|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|0
1756802460000|2025-09-02 08:41:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1756802510000|2025-09-02 08:41:50|||||||||1
1756802520000|2025-09-02 08:42:00|||||||||4
1756802530000|2025-09-02 08:42:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1756802540000|2025-09-02 08:42:20|||||||||2
1756802560000|2025-09-02 08:42:40|||||||||30
1756802570000|2025-09-02 08:42:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1756802580000|2025-09-02 08:43:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|51
1756802610000|2025-09-02 08:43:30|||||||||8
1756802630000|2025-09-02 08:43:50|||||||||1
1756802650000|2025-09-02 08:44:10|||||||||3
1756802690000|2025-09-02 08:44:50|||||||||9
1756802750000|2025-09-02 08:45:50|||||||||4
1756802770000|2025-09-02 08:46:10|||||||||5
1756802800000|2025-09-02 08:46:40|||||||||2
1756802830000|2025-09-02 08:47:10|||||||||3
1756802850000|2025-09-02 08:47:30|||||||||1
1756802910000|2025-09-02 08:48:30|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|16
1756802920000|2025-09-02 08:48:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|0
1756803000000|2025-09-02 08:50:00|||||||||1
1756803010000|2025-09-02 08:50:10|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|2
1756803030000|2025-09-02 08:50:30|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|0
1756803040000|2025-09-02 08:50:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|8
1756803050000|2025-09-02 08:50:50|||||||||5
1756803080000|2025-09-02 08:51:20|||||||||1
1756803090000|2025-09-02 08:51:30|||||||||2
1756803110000|2025-09-02 08:51:50|||||||||2
1756803130000|2025-09-02 08:52:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1756803160000|2025-09-02 08:52:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1756803180000|2025-09-02 08:53:00|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1756803190000|2025-09-02 08:53:10|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|2
1756803210000|2025-09-02 08:53:30|||||||||1
1756803240000|2025-09-02 08:54:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1756803250000|2025-09-02 08:54:10|||||||||5
1756803330000|2025-09-02 08:55:30|||||||||2
1756803340000|2025-09-02 08:55:40|||||||||3
1756803370000|2025-09-02 08:56:10|||||||||1
1756803380000|2025-09-02 08:56:20|||||||||1
1756803420000|2025-09-02 08:57:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|6
1756803430000|2025-09-02 08:57:10|18.61|18.45|18.61|18.45|18.63|18.47|18.61|18.45|1
1756803440000|2025-09-02 08:57:20|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|0
1756803450000|2025-09-02 08:57:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756803460000|2025-09-02 08:57:40|||||||||1
1756803510000|2025-09-02 08:58:30|||||||||1
1756803580000|2025-09-02 08:59:40|||||||||1
1756803600000|2025-09-02 09:00:00|||||||||2
1756803630000|2025-09-02 09:00:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|6
1756803640000|2025-09-02 09:00:40|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|8
1756803720000|2025-09-02 09:02:00|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|9
1756803750000|2025-09-02 09:02:30|||||||||2
1756803760000|2025-09-02 09:02:40|||||||||3
1756803810000|2025-09-02 09:03:30|||||||||2
1756803840000|2025-09-02 09:04:00|||||||||2
1756803850000|2025-09-02 09:04:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|3
1756803860000|2025-09-02 09:04:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1756803890000|2025-09-02 09:04:50|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|3
1756803900000|2025-09-02 09:05:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1756803910000|2025-09-02 09:05:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1756803920000|2025-09-02 09:05:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1756803930000|2025-09-02 09:05:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1756803980000|2025-09-02 09:06:20|||||||||1
1756804040000|2025-09-02 09:07:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1756804050000|2025-09-02 09:07:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756804080000|2025-09-02 09:08:00|||||||||1
1756804100000|2025-09-02 09:08:20|||||||||1
1756804130000|2025-09-02 09:08:50|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|4
1756804140000|2025-09-02 09:09:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1756804150000|2025-09-02 09:09:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1756804160000|2025-09-02 09:09:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1756804170000|2025-09-02 09:09:30|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1756804190000|2025-09-02 09:09:50|||||||||1
1756804200000|2025-09-02 09:10:00|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|1
1756804210000|2025-09-02 09:10:10|||||||||3
1756804250000|2025-09-02 09:10:50|||||||||1
1756804290000|2025-09-02 09:11:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1756804300000|2025-09-02 09:11:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1756804330000|2025-09-02 09:12:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1756804340000|2025-09-02 09:12:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|1
1756804350000|2025-09-02 09:12:30|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|5
1756804360000|2025-09-02 09:12:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1756804370000|2025-09-02 09:12:50|18.65|18.49|18.65|18.49|18.66|18.5|18.64|18.48|2
1756804380000|2025-09-02 09:13:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756804390000|2025-09-02 09:13:10|||||||||2
1756804400000|2025-09-02 09:13:20|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|0
1756804410000|2025-09-02 09:13:30|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|1
1756804430000|2025-09-02 09:13:50|||||||||1
1756804450000|2025-09-02 09:14:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|1
1756804460000|2025-09-02 09:14:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1756804470000|2025-09-02 09:14:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1756804480000|2025-09-02 09:14:40|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|2
1756804490000|2025-09-02 09:14:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1756804500000|2025-09-02 09:15:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|1
1756804510000|2025-09-02 09:15:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1756804520000|2025-09-02 09:15:20|||||||||2
1756804530000|2025-09-02 09:15:30|||||||||1
1756804540000|2025-09-02 09:15:40|||||||||3
1756804550000|2025-09-02 09:15:50|||||||||1
1756804560000|2025-09-02 09:16:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|36
1756804630000|2025-09-02 09:17:10|||||||||1
1756804670000|2025-09-02 09:17:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|30
1756804700000|2025-09-02 09:18:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|20
1756804710000|2025-09-02 09:18:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|16
1756804750000|2025-09-02 09:19:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1756804790000|2025-09-02 09:19:50|||||||||1
1756804800000|2025-09-02 09:20:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|11
1756804850000|2025-09-02 09:20:50|||||||||2
1756804880000|2025-09-02 09:21:20|||||||||1
1756804900000|2025-09-02 09:21:40|||||||||1
1756804940000|2025-09-02 09:22:20|||||||||2
1756804980000|2025-09-02 09:23:00|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|59
1756805040000|2025-09-02 09:24:00|||||||||1
1756805090000|2025-09-02 09:24:50|||||||||1
1756805120000|2025-09-02 09:25:20|||||||||1
1756805130000|2025-09-02 09:25:30|||||||||2
1756805160000|2025-09-02 09:26:00|||||||||25
1756805170000|2025-09-02 09:26:10|||||||||1
1756805200000|2025-09-02 09:26:40|||||||||1
1756805210000|2025-09-02 09:26:50|||||||||2
1756805220000|2025-09-02 09:27:00|||||||||1
1756805320000|2025-09-02 09:28:40|||||||||2
1756805350000|2025-09-02 09:29:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1756805380000|2025-09-02 09:29:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1756805400000|2025-09-02 09:30:00|||||||||2
1756805410000|2025-09-02 09:30:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1756805430000|2025-09-02 09:30:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1756805440000|2025-09-02 09:30:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1756805450000|2025-09-02 09:30:50|||||||||2
1756805470000|2025-09-02 09:31:10|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|2
1756805480000|2025-09-02 09:31:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1756805490000|2025-09-02 09:31:30|||||||||3
1756805560000|2025-09-02 09:32:40|||||||||1
1756805570000|2025-09-02 09:32:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1756805580000|2025-09-02 09:33:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|0
1756805590000|2025-09-02 09:33:10|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|0
1756805600000|2025-09-02 09:33:20|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|4
1756805630000|2025-09-02 09:33:50|||||||||1
1756805670000|2025-09-02 09:34:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|2
1756805690000|2025-09-02 09:34:50|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1756805700000|2025-09-02 09:35:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|1
1756805710000|2025-09-02 09:35:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1756805730000|2025-09-02 09:35:30|||||||||2
1756805750000|2025-09-02 09:35:50|||||||||1
1756805820000|2025-09-02 09:37:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|3
1756805830000|2025-09-02 09:37:10|||||||||1
1756805920000|2025-09-02 09:38:40|||||||||2
1756805960000|2025-09-02 09:39:20|||||||||1
1756805990000|2025-09-02 09:39:50|||||||||2
1756806030000|2025-09-02 09:40:30|||||||||2
1756806100000|2025-09-02 09:41:40|||||||||1
1756806110000|2025-09-02 09:41:50|||||||||2
1756806250000|2025-09-02 09:44:10|||||||||1
1756806260000|2025-09-02 09:44:20|||||||||2
1756806280000|2025-09-02 09:44:40|||||||||3
1756806340000|2025-09-02 09:45:40|||||||||2
1756806350000|2025-09-02 09:45:50|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|59
1756806410000|2025-09-02 09:46:50|||||||||2
1756806420000|2025-09-02 09:47:00|||||||||1
1756806450000|2025-09-02 09:47:30|||||||||2
1756806460000|2025-09-02 09:47:40|||||||||1
1756806480000|2025-09-02 09:48:00|||||||||4
1756806490000|2025-09-02 09:48:10|||||||||2
1756806510000|2025-09-02 09:48:30|||||||||2
1756806520000|2025-09-02 09:48:40|||||||||2
1756806540000|2025-09-02 09:49:00|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|8
1756806550000|2025-09-02 09:49:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|24
1756806630000|2025-09-02 09:50:30|||||||||2
1756806660000|2025-09-02 09:51:00|||||||||3
1756806680000|2025-09-02 09:51:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|35
1756806690000|2025-09-02 09:51:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1756806700000|2025-09-02 09:51:40|18.6|18.44|18.63|18.47|18.64|18.48|18.59|18.43|0
1756806710000|2025-09-02 09:51:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1756806720000|2025-09-02 09:52:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1756806800000|2025-09-02 09:53:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|2
1756806810000|2025-09-02 09:53:30|||||||||1
1756806870000|2025-09-02 09:54:30|||||||||1
1756806880000|2025-09-02 09:54:40|||||||||3
1756806920000|2025-09-02 09:55:20|||||||||3
1756806930000|2025-09-02 09:55:30|||||||||5
1756806970000|2025-09-02 09:56:10|||||||||7
1756806990000|2025-09-02 09:56:30|||||||||3
1756807020000|2025-09-02 09:57:00|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|5
1756807030000|2025-09-02 09:57:10|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|3
1756807040000|2025-09-02 09:57:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|13
1756807050000|2025-09-02 09:57:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|0
1756807060000|2025-09-02 09:57:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1756807090000|2025-09-02 09:58:10|||||||||1
1756807130000|2025-09-02 09:58:50|||||||||1
1756807180000|2025-09-02 09:59:40|||||||||1
1756807200000|2025-09-02 10:00:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|47
1756807230000|2025-09-02 10:00:30|||||||||1
1756807340000|2025-09-02 10:02:20|||||||||3
1756807350000|2025-09-02 10:02:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|12
1756807360000|2025-09-02 10:02:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1756807370000|2025-09-02 10:02:50|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|9
1756807380000|2025-09-02 10:03:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1756807420000|2025-09-02 10:03:40|||||||||1
1756807430000|2025-09-02 10:03:50|||||||||2
1756807510000|2025-09-02 10:05:10|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|6
1756807530000|2025-09-02 10:05:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1756807590000|2025-09-02 10:06:30|||||||||2
1756807600000|2025-09-02 10:06:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|5
1756807630000|2025-09-02 10:07:10|||||||||1
1756807680000|2025-09-02 10:08:00|||||||||1
1756807710000|2025-09-02 10:08:30|||||||||1
1756807720000|2025-09-02 10:08:40|||||||||6
1756807850000|2025-09-02 10:10:50|||||||||1
1756807880000|2025-09-02 10:11:20|||||||||1
1756807890000|2025-09-02 10:11:30|||||||||7
1756807900000|2025-09-02 10:11:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1756807960000|2025-09-02 10:12:40|||||||||15
1756807970000|2025-09-02 10:12:50|||||||||4
1756807980000|2025-09-02 10:13:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|1
1756807990000|2025-09-02 10:13:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1756808000000|2025-09-02 10:13:20|18.62|18.46|18.63|18.47|18.63|18.47|18.59|18.43|10
1756808030000|2025-09-02 10:13:50|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1756808040000|2025-09-02 10:14:00|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|0
1756808050000|2025-09-02 10:14:10|||||||||1
1756808090000|2025-09-02 10:14:50|||||||||2
1756808110000|2025-09-02 10:15:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1756808120000|2025-09-02 10:15:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1756808130000|2025-09-02 10:15:30|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|0
1756808140000|2025-09-02 10:15:40|||||||||1
1756808150000|2025-09-02 10:15:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1756808160000|2025-09-02 10:16:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|19
1756808170000|2025-09-02 10:16:10|||||||||1
1756808180000|2025-09-02 10:16:20|||||||||4
1756808190000|2025-09-02 10:16:30|||||||||1
1756808200000|2025-09-02 10:16:40|||||||||1
1756808210000|2025-09-02 10:16:50|||||||||1
1756808220000|2025-09-02 10:17:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|25
1756808230000|2025-09-02 10:17:10|18.6|18.44|18.62|18.46|18.63|18.47|18.59|18.43|19
1756808240000|2025-09-02 10:17:20|||||||||1
1756808250000|2025-09-02 10:17:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1756808260000|2025-09-02 10:17:40|||||||||2
1756808270000|2025-09-02 10:17:50|||||||||1
1756808280000|2025-09-02 10:18:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1756808290000|2025-09-02 10:18:10|||||||||2
1756808300000|2025-09-02 10:18:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1756808330000|2025-09-02 10:18:50|||||||||1
1756808340000|2025-09-02 10:19:00|||||||||1
1756808350000|2025-09-02 10:19:10|||||||||2
1756808360000|2025-09-02 10:19:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|23
1756808370000|2025-09-02 10:19:30|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|5
1756808430000|2025-09-02 10:20:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|50
1756808470000|2025-09-02 10:21:10|||||||||2
1756808550000|2025-09-02 10:22:30|||||||||1
1756808570000|2025-09-02 10:22:50|||||||||1
1756808580000|2025-09-02 10:23:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|15
1756808600000|2025-09-02 10:23:20|||||||||1
1756808610000|2025-09-02 10:23:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1756808630000|2025-09-02 10:23:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1756808640000|2025-09-02 10:24:00|||||||||2
1756808650000|2025-09-02 10:24:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1756808660000|2025-09-02 10:24:20|||||||||2
1756808710000|2025-09-02 10:25:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|49
1756808720000|2025-09-02 10:25:20|||||||||1
1756808730000|2025-09-02 10:25:30|||||||||20
1756808740000|2025-09-02 10:25:40|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|174
1756808750000|2025-09-02 10:25:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|14
1756808760000|2025-09-02 10:26:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|6
1756808770000|2025-09-02 10:26:10|18.68|18.52|18.67|18.51|18.69|18.53|18.67|18.51|17
1756808780000|2025-09-02 10:26:20|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|5
1756808800000|2025-09-02 10:26:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1756808810000|2025-09-02 10:26:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1756808820000|2025-09-02 10:27:00|||||||||1
1756808830000|2025-09-02 10:27:10|||||||||1
1756808840000|2025-09-02 10:27:20|||||||||2
1756808870000|2025-09-02 10:27:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|39
1756808880000|2025-09-02 10:28:00|||||||||4
1756808890000|2025-09-02 10:28:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|1
1756808930000|2025-09-02 10:28:50|||||||||1
1756808990000|2025-09-02 10:29:50|||||||||2
1756809010000|2025-09-02 10:30:10|||||||||1
1756809020000|2025-09-02 10:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|37
1756809030000|2025-09-02 10:30:30|||||||||5
1756809040000|2025-09-02 10:30:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1756809060000|2025-09-02 10:31:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1756809070000|2025-09-02 10:31:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|54
1756809090000|2025-09-02 10:31:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|20
1756809100000|2025-09-02 10:31:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1756809130000|2025-09-02 10:32:10|||||||||3
1756809160000|2025-09-02 10:32:40|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|3
1756809170000|2025-09-02 10:32:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1756809180000|2025-09-02 10:33:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1756809190000|2025-09-02 10:33:10|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1756809200000|2025-09-02 10:33:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1756809210000|2025-09-02 10:33:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1756809230000|2025-09-02 10:33:50|||||||||5
1756809250000|2025-09-02 10:34:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|42
1756809260000|2025-09-02 10:34:20|||||||||2
1756809280000|2025-09-02 10:34:40|||||||||33
1756809290000|2025-09-02 10:34:50|18.78|18.62|18.75|18.59|18.78|18.62|18.74|18.58|45
1756809300000|2025-09-02 10:35:00|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|1
1756809320000|2025-09-02 10:35:20|||||||||8
1756809330000|2025-09-02 10:35:30|||||||||2
1756809370000|2025-09-02 10:36:10|||||||||5
1756809390000|2025-09-02 10:36:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|74
1756809420000|2025-09-02 10:37:00|||||||||1
1756809440000|2025-09-02 10:37:20|||||||||8
1756809470000|2025-09-02 10:37:50|||||||||1
1756809490000|2025-09-02 10:38:10|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|7
1756809500000|2025-09-02 10:38:20|||||||||4
1756809520000|2025-09-02 10:38:40|||||||||2
1756809570000|2025-09-02 10:39:30|||||||||3
1756809580000|2025-09-02 10:39:40|||||||||1
1756809600000|2025-09-02 10:40:00|||||||||1
1756809620000|2025-09-02 10:40:20|||||||||3
1756809650000|2025-09-02 10:40:50|||||||||1
1756809720000|2025-09-02 10:42:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|18
1756809730000|2025-09-02 10:42:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|20
1756809740000|2025-09-02 10:42:20|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|2
1756809750000|2025-09-02 10:42:30|||||||||18
1756809770000|2025-09-02 10:42:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|26
1756809780000|2025-09-02 10:43:00|18.78|18.62|18.79|18.63|18.79|18.63|18.77|18.61|28
1756809790000|2025-09-02 10:43:10|||||||||18
1756809810000|2025-09-02 10:43:30|||||||||1
1756809820000|2025-09-02 10:43:40|||||||||4
1756809830000|2025-09-02 10:43:50|18.78|18.62|18.79|18.63|18.79|18.63|18.77|18.61|12
1756809840000|2025-09-02 10:44:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|22
1756809850000|2025-09-02 10:44:10|||||||||1
1756809860000|2025-09-02 10:44:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|9
1756809870000|2025-09-02 10:44:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|1
1756809890000|2025-09-02 10:44:50|||||||||5
1756809900000|2025-09-02 10:45:00|||||||||2
1756809920000|2025-09-02 10:45:20|18.75|18.59|18.74|18.58|18.77|18.61|18.74|18.58|22
1756809930000|2025-09-02 10:45:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1756809950000|2025-09-02 10:45:50|||||||||5
1756809980000|2025-09-02 10:46:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|22
1756809990000|2025-09-02 10:46:30|||||||||2
1756810000000|2025-09-02 10:46:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1756810010000|2025-09-02 10:46:50|||||||||6
1756810040000|2025-09-02 10:47:20|||||||||2
1756810060000|2025-09-02 10:47:40|||||||||24
1756810070000|2025-09-02 10:47:50|||||||||95
1756810080000|2025-09-02 10:48:00|||||||||1
1756810100000|2025-09-02 10:48:20|||||||||3
1756810140000|2025-09-02 10:49:00|||||||||1
1756810170000|2025-09-02 10:49:30|||||||||1
1756810180000|2025-09-02 10:49:40|||||||||4
1756810240000|2025-09-02 10:50:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|4
1756810250000|2025-09-02 10:50:50|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|11
1756810260000|2025-09-02 10:51:00|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|8
1756810270000|2025-09-02 10:51:10|||||||||1
1756810280000|2025-09-02 10:51:20|||||||||2
1756810320000|2025-09-02 10:52:00|||||||||4
1756810350000|2025-09-02 10:52:30|||||||||7
1756810380000|2025-09-02 10:53:00|||||||||3
1756810400000|2025-09-02 10:53:20|||||||||1
1756810430000|2025-09-02 10:53:50|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|22
1756810440000|2025-09-02 10:54:00|||||||||17
1756810490000|2025-09-02 10:54:50|||||||||1
1756810500000|2025-09-02 10:55:00|||||||||1
1756810520000|2025-09-02 10:55:20|||||||||2
1756810530000|2025-09-02 10:55:30|||||||||1
1756810550000|2025-09-02 10:55:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|7
1756810600000|2025-09-02 10:56:40|||||||||7
1756810640000|2025-09-02 10:57:20|||||||||1
1756810660000|2025-09-02 10:57:40|||||||||3
1756810690000|2025-09-02 10:58:10|||||||||2
1756810700000|2025-09-02 10:58:20|||||||||2
1756810710000|2025-09-02 10:58:30|||||||||1
1756810760000|2025-09-02 10:59:20|||||||||2
1756810770000|2025-09-02 10:59:30|||||||||10
1756810780000|2025-09-02 10:59:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|100
1756810800000|2025-09-02 11:00:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1756810810000|2025-09-02 11:00:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1756810820000|2025-09-02 11:00:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1756810830000|2025-09-02 11:00:30|||||||||4
1756810840000|2025-09-02 11:00:40|||||||||4
1756810850000|2025-09-02 11:00:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1756810880000|2025-09-02 11:01:20|||||||||8
1756810900000|2025-09-02 11:01:40|||||||||5
1756810910000|2025-09-02 11:01:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1756810920000|2025-09-02 11:02:00|||||||||1
1756810930000|2025-09-02 11:02:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|13
1756810980000|2025-09-02 11:03:00|||||||||3
1756811000000|2025-09-02 11:03:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1756811010000|2025-09-02 11:03:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1756811020000|2025-09-02 11:03:40|18.77|18.61|18.78|18.62|18.79|18.63|18.77|18.61|8
1756811030000|2025-09-02 11:03:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1756811050000|2025-09-02 11:04:10|||||||||2
1756811070000|2025-09-02 11:04:30|||||||||1
1756811100000|2025-09-02 11:05:00|||||||||1
1756811110000|2025-09-02 11:05:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1756811120000|2025-09-02 11:05:20|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|11
1756811130000|2025-09-02 11:05:30|||||||||3
1756811160000|2025-09-02 11:06:00|18.79|18.63|18.82|18.66|18.83|18.67|18.79|18.63|19
1756811170000|2025-09-02 11:06:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|2
1756811200000|2025-09-02 11:06:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|76
1756811270000|2025-09-02 11:07:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|34
1756811280000|2025-09-02 11:08:00|||||||||2
1756811330000|2025-09-02 11:08:50|||||||||1
1756811340000|2025-09-02 11:09:00|||||||||6
1756811350000|2025-09-02 11:09:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|6
1756811380000|2025-09-02 11:09:40|||||||||5
1756811400000|2025-09-02 11:10:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1756811420000|2025-09-02 11:10:20|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|1
1756811430000|2025-09-02 11:10:30|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|6
1756811440000|2025-09-02 11:10:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1756811470000|2025-09-02 11:11:10|18.81|18.65|18.79|18.63|18.84|18.68|18.79|18.63|3
1756811480000|2025-09-02 11:11:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1756811490000|2025-09-02 11:11:30|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|6
1756811500000|2025-09-02 11:11:40|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|0
1756811510000|2025-09-02 11:11:50|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|1
1756811530000|2025-09-02 11:12:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756811540000|2025-09-02 11:12:20|||||||||1
1756811560000|2025-09-02 11:12:40|||||||||3
1756811570000|2025-09-02 11:12:50|||||||||2
1756811650000|2025-09-02 11:14:10|||||||||2
1756811660000|2025-09-02 11:14:20|||||||||3
1756811670000|2025-09-02 11:14:30|||||||||2
1756811690000|2025-09-02 11:14:50|||||||||2
1756811730000|2025-09-02 11:15:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1756811770000|2025-09-02 11:16:10|||||||||2
1756811810000|2025-09-02 11:16:50|||||||||6
1756811820000|2025-09-02 11:17:00|||||||||2
1756811870000|2025-09-02 11:17:50|||||||||1
1756811880000|2025-09-02 11:18:00|||||||||2
1756811930000|2025-09-02 11:18:50|||||||||4
1756811940000|2025-09-02 11:19:00|||||||||1
1756811960000|2025-09-02 11:19:20|||||||||3
1756811970000|2025-09-02 11:19:30|18.78|18.62|18.78|18.62|18.79|18.63|18.77|18.61|7
1756811980000|2025-09-02 11:19:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1756811990000|2025-09-02 11:19:50|||||||||2
1756812030000|2025-09-02 11:20:30|||||||||1
1756812050000|2025-09-02 11:20:50|||||||||18
1756812090000|2025-09-02 11:21:30|||||||||1
1756812120000|2025-09-02 11:22:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1756812130000|2025-09-02 11:22:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1756812140000|2025-09-02 11:22:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756812170000|2025-09-02 11:22:50|||||||||2
1756812180000|2025-09-02 11:23:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|2
1756812190000|2025-09-02 11:23:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|0
1756812200000|2025-09-02 11:23:20|||||||||16
1756812210000|2025-09-02 11:23:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1756812230000|2025-09-02 11:23:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756812240000|2025-09-02 11:24:00|||||||||1
1756812250000|2025-09-02 11:24:10|||||||||2
1756812260000|2025-09-02 11:24:20|||||||||5
1756812280000|2025-09-02 11:24:40|||||||||3
1756812290000|2025-09-02 11:24:50|||||||||2
1756812310000|2025-09-02 11:25:10|||||||||5
1756812350000|2025-09-02 11:25:50|||||||||5
1756812400000|2025-09-02 11:26:40|||||||||13
1756812470000|2025-09-02 11:27:50|||||||||4
1756812480000|2025-09-02 11:28:00|||||||||2
1756812490000|2025-09-02 11:28:10|||||||||7
1756812520000|2025-09-02 11:28:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|4
1756812530000|2025-09-02 11:28:50|||||||||3
1756812540000|2025-09-02 11:29:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1756812550000|2025-09-02 11:29:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|1
1756812560000|2025-09-02 11:29:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1756812570000|2025-09-02 11:29:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|5
1756812580000|2025-09-02 11:29:40|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|29
1756812590000|2025-09-02 11:29:50|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|4
1756812600000|2025-09-02 11:30:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1756812650000|2025-09-02 11:30:50|||||||||2
1756812660000|2025-09-02 11:31:00|||||||||1
1756812720000|2025-09-02 11:32:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|16
1756812730000|2025-09-02 11:32:10|||||||||2
1756812780000|2025-09-02 11:33:00|||||||||1
1756812800000|2025-09-02 11:33:20|||||||||2
1756812810000|2025-09-02 11:33:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1756812820000|2025-09-02 11:33:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1756812830000|2025-09-02 11:33:50|||||||||3
1756812840000|2025-09-02 11:34:00|||||||||3
1756812850000|2025-09-02 11:34:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1756812860000|2025-09-02 11:34:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|3
1756812870000|2025-09-02 11:34:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|77
1756812880000|2025-09-02 11:34:40|||||||||4
1756812950000|2025-09-02 11:35:50|||||||||1
1756812980000|2025-09-02 11:36:20|||||||||40
1756812990000|2025-09-02 11:36:30|||||||||8
1756813020000|2025-09-02 11:37:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|8
1756813040000|2025-09-02 11:37:20|||||||||1
1756813080000|2025-09-02 11:38:00|||||||||1
1756813110000|2025-09-02 11:38:30|||||||||11
1756813120000|2025-09-02 11:38:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|35
1756813130000|2025-09-02 11:38:50|||||||||2
1756813150000|2025-09-02 11:39:10|||||||||1
1756813210000|2025-09-02 11:40:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1756813220000|2025-09-02 11:40:20|||||||||5
1756813250000|2025-09-02 11:40:50|||||||||2
1756813270000|2025-09-02 11:41:10|||||||||43
1756813280000|2025-09-02 11:41:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|2
1756813290000|2025-09-02 11:41:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1756813300000|2025-09-02 11:41:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|0
1756813310000|2025-09-02 11:41:50|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|2
1756813320000|2025-09-02 11:42:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1756813340000|2025-09-02 11:42:20|||||||||5
1756813390000|2025-09-02 11:43:10|||||||||10
1756813420000|2025-09-02 11:43:40|||||||||1
1756813440000|2025-09-02 11:44:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1756813450000|2025-09-02 11:44:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|0
1756813510000|2025-09-02 11:45:10|||||||||3
1756813520000|2025-09-02 11:45:20|||||||||1
1756813540000|2025-09-02 11:45:40|||||||||3
1756813570000|2025-09-02 11:46:10|||||||||2
1756813580000|2025-09-02 11:46:20|||||||||12
1756813590000|2025-09-02 11:46:30|||||||||1
1756813610000|2025-09-02 11:46:50|||||||||1
1756813680000|2025-09-02 11:48:00|||||||||1
1756813700000|2025-09-02 11:48:20|||||||||1
1756813710000|2025-09-02 11:48:30|18.83|18.67|18.82|18.66|18.85|18.69|18.82|18.66|4
1756813730000|2025-09-02 11:48:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1756813770000|2025-09-02 11:49:30|||||||||1
1756813810000|2025-09-02 11:50:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1756813830000|2025-09-02 11:50:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1756813840000|2025-09-02 11:50:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1756813860000|2025-09-02 11:51:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1756813900000|2025-09-02 11:51:40|||||||||10
1756813910000|2025-09-02 11:51:50|||||||||1
1756813930000|2025-09-02 11:52:10|18.86|18.7|18.85|18.69|18.87|18.71|18.85|18.69|14
1756813950000|2025-09-02 11:52:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|13
1756813960000|2025-09-02 11:52:40|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|7
1756813970000|2025-09-02 11:52:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1756813980000|2025-09-02 11:53:00|||||||||1
1756814010000|2025-09-02 11:53:30|||||||||15
1756814030000|2025-09-02 11:53:50|||||||||1
1756814070000|2025-09-02 11:54:30|||||||||16
1756814080000|2025-09-02 11:54:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|26
1756814100000|2025-09-02 11:55:00|||||||||12
1756814110000|2025-09-02 11:55:10|||||||||2
1756814160000|2025-09-02 11:56:00|||||||||1
1756814190000|2025-09-02 11:56:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|6
1756814200000|2025-09-02 11:56:40|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|1
1756814210000|2025-09-02 11:56:50|18.83|18.67|18.82|18.66|18.85|18.69|18.82|18.66|1
1756814230000|2025-09-02 11:57:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|3
1756814240000|2025-09-02 11:57:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|1
1756814250000|2025-09-02 11:57:30|||||||||11
1756814290000|2025-09-02 11:58:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1756814300000|2025-09-02 11:58:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1756814320000|2025-09-02 11:58:40|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|3
1756814330000|2025-09-02 11:58:50|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|5
1756814360000|2025-09-02 11:59:20|||||||||1
1756814410000|2025-09-02 12:00:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|45
1756814420000|2025-09-02 12:00:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1756814430000|2025-09-02 12:00:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|24
1756814440000|2025-09-02 12:00:40|||||||||2
1756814450000|2025-09-02 12:00:50|||||||||1
1756814470000|2025-09-02 12:01:10|||||||||104
1756814490000|2025-09-02 12:01:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|25
1756814500000|2025-09-02 12:01:40|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|47
1756814520000|2025-09-02 12:02:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1756814530000|2025-09-02 12:02:10|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|4
1756814560000|2025-09-02 12:02:40|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|12
1756814570000|2025-09-02 12:02:50|||||||||1
1756814580000|2025-09-02 12:03:00|||||||||1
1756814590000|2025-09-02 12:03:10|||||||||28
1756814600000|2025-09-02 12:03:20|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|4
1756814610000|2025-09-02 12:03:30|||||||||10
1756814620000|2025-09-02 12:03:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1756814630000|2025-09-02 12:03:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|69
1756814640000|2025-09-02 12:04:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1756814650000|2025-09-02 12:04:10|||||||||1
1756814660000|2025-09-02 12:04:20|||||||||2
1756814680000|2025-09-02 12:04:40|||||||||1
1756814700000|2025-09-02 12:05:00|||||||||2
1756814720000|2025-09-02 12:05:20|||||||||1
1756814730000|2025-09-02 12:05:30|||||||||2
1756814750000|2025-09-02 12:05:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1756814760000|2025-09-02 12:06:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1756814780000|2025-09-02 12:06:20|||||||||2
1756814800000|2025-09-02 12:06:40|||||||||2
1756814810000|2025-09-02 12:06:50|||||||||1
1756814820000|2025-09-02 12:07:00|||||||||2
1756814840000|2025-09-02 12:07:20|||||||||33
1756814860000|2025-09-02 12:07:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|8
1756814870000|2025-09-02 12:07:50|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|6
1756814880000|2025-09-02 12:08:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1756814890000|2025-09-02 12:08:10|||||||||1
1756814900000|2025-09-02 12:08:20|||||||||6
1756814910000|2025-09-02 12:08:30|||||||||3
1756814920000|2025-09-02 12:08:40|||||||||2
1756814940000|2025-09-02 12:09:00|||||||||2
1756814960000|2025-09-02 12:09:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|61
1756814970000|2025-09-02 12:09:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1756814980000|2025-09-02 12:09:40|||||||||36
1756815000000|2025-09-02 12:10:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|50
1756815010000|2025-09-02 12:10:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|10
1756815030000|2025-09-02 12:10:30|||||||||31
1756815050000|2025-09-02 12:10:50|||||||||1
1756815060000|2025-09-02 12:11:00|||||||||3
1756815080000|2025-09-02 12:11:20|19.01|18.85|18.99|18.83|19.02|18.86|18.99|18.83|29
1756815090000|2025-09-02 12:11:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|0
1756815100000|2025-09-02 12:11:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1756815110000|2025-09-02 12:11:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|132
1756815120000|2025-09-02 12:12:00|||||||||4
1756815160000|2025-09-02 12:12:40|||||||||36
1756815170000|2025-09-02 12:12:50|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|8
1756815190000|2025-09-02 12:13:10|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|3
1756815200000|2025-09-02 12:13:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1756815210000|2025-09-02 12:13:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1756815220000|2025-09-02 12:13:40|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|11
1756815230000|2025-09-02 12:13:50|||||||||2
1756815240000|2025-09-02 12:14:00|||||||||2
1756815300000|2025-09-02 12:15:00|18.93|18.77|18.95|18.79|18.97|18.81|18.92|18.76|76
1756815310000|2025-09-02 12:15:10|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|7
1756815320000|2025-09-02 12:15:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1756815330000|2025-09-02 12:15:30|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|1
1756815340000|2025-09-02 12:15:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|2
1756815350000|2025-09-02 12:15:50|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|12
1756815360000|2025-09-02 12:16:00|||||||||1
1756815370000|2025-09-02 12:16:10|||||||||1
1756815380000|2025-09-02 12:16:20|||||||||3
1756815430000|2025-09-02 12:17:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1756815440000|2025-09-02 12:17:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1756815480000|2025-09-02 12:18:00|18.96|18.8|18.97|18.81|18.97|18.81|18.95|18.79|13
1756815490000|2025-09-02 12:18:10|||||||||10
1756815500000|2025-09-02 12:18:20|||||||||2
1756815510000|2025-09-02 12:18:30|19|18.84|19|18.84|19|18.84|19|18.84|6
1756815520000|2025-09-02 12:18:40|||||||||16
1756815530000|2025-09-02 12:18:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|34
1756815540000|2025-09-02 12:19:00|18.98|18.82|19|18.84|19|18.84|18.97|18.81|2
1756815550000|2025-09-02 12:19:10|||||||||2
1756815560000|2025-09-02 12:19:20|||||||||14
1756815570000|2025-09-02 12:19:30|||||||||1
1756815580000|2025-09-02 12:19:40|18.97|18.81|19|18.84|19|18.84|18.97|18.81|27
1756815590000|2025-09-02 12:19:50|||||||||5
1756815600000|2025-09-02 12:20:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|1
1756815610000|2025-09-02 12:20:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1756815620000|2025-09-02 12:20:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|3
1756815650000|2025-09-02 12:20:50|||||||||4
1756815660000|2025-09-02 12:21:00|||||||||1
1756815690000|2025-09-02 12:21:30|||||||||2
1756815740000|2025-09-02 12:22:20|||||||||4
1756815760000|2025-09-02 12:22:40|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|5
1756815770000|2025-09-02 12:22:50|||||||||2
1756815780000|2025-09-02 12:23:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1756815800000|2025-09-02 12:23:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|7
1756815810000|2025-09-02 12:23:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1756815820000|2025-09-02 12:23:40|||||||||1
1756815830000|2025-09-02 12:23:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1756815840000|2025-09-02 12:24:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|2
1756815850000|2025-09-02 12:24:10|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|4
1756815860000|2025-09-02 12:24:20|||||||||1
1756815870000|2025-09-02 12:24:30|||||||||2
1756815890000|2025-09-02 12:24:50|||||||||1
1756815900000|2025-09-02 12:25:00|||||||||1
1756815910000|2025-09-02 12:25:10|||||||||45
1756815930000|2025-09-02 12:25:30|||||||||1
1756815950000|2025-09-02 12:25:50|||||||||1
1756815970000|2025-09-02 12:26:10|||||||||2
1756815990000|2025-09-02 12:26:30|||||||||6
1756816010000|2025-09-02 12:26:50|||||||||2
1756816030000|2025-09-02 12:27:10|||||||||1
1756816080000|2025-09-02 12:28:00|||||||||2
1756816090000|2025-09-02 12:28:10|||||||||2
1756816100000|2025-09-02 12:28:20|||||||||3
1756816150000|2025-09-02 12:29:10|||||||||1
1756816170000|2025-09-02 12:29:30|||||||||8
1756816180000|2025-09-02 12:29:40|||||||||1
1756816200000|2025-09-02 12:30:00|||||||||16
1756816210000|2025-09-02 12:30:10|||||||||9
1756816220000|2025-09-02 12:30:20|||||||||2
1756816230000|2025-09-02 12:30:30|||||||||2
1756816240000|2025-09-02 12:30:40|||||||||3
1756816250000|2025-09-02 12:30:50|||||||||1
1756816300000|2025-09-02 12:31:40|||||||||21
1756816310000|2025-09-02 12:31:50|||||||||5
1756816320000|2025-09-02 12:32:00|||||||||1
1756816330000|2025-09-02 12:32:10|||||||||1
1756816350000|2025-09-02 12:32:30|||||||||5
1756816370000|2025-09-02 12:32:50|||||||||3
1756816410000|2025-09-02 12:33:30|||||||||1
1756816450000|2025-09-02 12:34:10|||||||||2
1756816500000|2025-09-02 12:35:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|56
1756816510000|2025-09-02 12:35:10|||||||||3
1756816520000|2025-09-02 12:35:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|182
1756816550000|2025-09-02 12:35:50|||||||||1
1756816580000|2025-09-02 12:36:20|||||||||1
1756816590000|2025-09-02 12:36:30|||||||||2
1756816600000|2025-09-02 12:36:40|||||||||4
1756816610000|2025-09-02 12:36:50|||||||||1
1756816620000|2025-09-02 12:37:00|||||||||4
1756816640000|2025-09-02 12:37:20|||||||||12
1756816650000|2025-09-02 12:37:30|||||||||5
1756816680000|2025-09-02 12:38:00|||||||||4
1756816690000|2025-09-02 12:38:10|||||||||8
1756816700000|2025-09-02 12:38:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|98
1756816710000|2025-09-02 12:38:30|19.07|18.91|19.06|18.9|19.07|18.91|19.05|18.89|0
1756816720000|2025-09-02 12:38:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1756816730000|2025-09-02 12:38:50|||||||||1
1756816740000|2025-09-02 12:39:00|||||||||6
1756816750000|2025-09-02 12:39:10|||||||||2
1756816760000|2025-09-02 12:39:20|||||||||2
1756816770000|2025-09-02 12:39:30|||||||||5
1756816780000|2025-09-02 12:39:40|||||||||2
1756816820000|2025-09-02 12:40:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1756816850000|2025-09-02 12:40:50|||||||||3
1756816870000|2025-09-02 12:41:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|167
1756816880000|2025-09-02 12:41:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|48
1756816890000|2025-09-02 12:41:30|||||||||1
1756816900000|2025-09-02 12:41:40|||||||||4
1756816910000|2025-09-02 12:41:50|||||||||34
1756816920000|2025-09-02 12:42:00|||||||||4
1756816930000|2025-09-02 12:42:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|33
1756816940000|2025-09-02 12:42:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1756816960000|2025-09-02 12:42:40|||||||||5
1756816970000|2025-09-02 12:42:50|||||||||11
1756816990000|2025-09-02 12:43:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|9
1756817010000|2025-09-02 12:43:30|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|256
1756817020000|2025-09-02 12:43:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1756817030000|2025-09-02 12:43:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|30
1756817040000|2025-09-02 12:44:00|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|47
1756817050000|2025-09-02 12:44:10|||||||||4
1756817060000|2025-09-02 12:44:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1756817070000|2025-09-02 12:44:30|||||||||29
1756817090000|2025-09-02 12:44:50|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|39
1756817100000|2025-09-02 12:45:00|||||||||6
1756817120000|2025-09-02 12:45:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1756817140000|2025-09-02 12:45:40|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|17
1756817150000|2025-09-02 12:45:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1756817160000|2025-09-02 12:46:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|11
1756817170000|2025-09-02 12:46:10|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|6
1756817180000|2025-09-02 12:46:20|||||||||2
1756817190000|2025-09-02 12:46:30|||||||||18
1756817200000|2025-09-02 12:46:40|||||||||10
1756817210000|2025-09-02 12:46:50|||||||||4
1756817220000|2025-09-02 12:47:00|||||||||4
1756817230000|2025-09-02 12:47:10|||||||||1
1756817240000|2025-09-02 12:47:20|||||||||7
1756817250000|2025-09-02 12:47:30|||||||||6
1756817260000|2025-09-02 12:47:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1756817270000|2025-09-02 12:47:50|||||||||6
1756817280000|2025-09-02 12:48:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1756817290000|2025-09-02 12:48:10|||||||||6
1756817300000|2025-09-02 12:48:20|||||||||1
1756817330000|2025-09-02 12:48:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|10
1756817340000|2025-09-02 12:49:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|15
1756817370000|2025-09-02 12:49:30|||||||||18
1756817380000|2025-09-02 12:49:40|||||||||1
1756817390000|2025-09-02 12:49:50|||||||||2
1756817410000|2025-09-02 12:50:10|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|22
1756817420000|2025-09-02 12:50:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1756817430000|2025-09-02 12:50:30|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|14
1756817440000|2025-09-02 12:50:40|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|42
1756817450000|2025-09-02 12:50:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|2
1756817460000|2025-09-02 12:51:00|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|4
1756817470000|2025-09-02 12:51:10|||||||||8
1756817480000|2025-09-02 12:51:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1756817490000|2025-09-02 12:51:30|||||||||2
1756817500000|2025-09-02 12:51:40|||||||||9
1756817510000|2025-09-02 12:51:50|||||||||12
1756817530000|2025-09-02 12:52:10|||||||||5
1756817560000|2025-09-02 12:52:40|19.15|18.99|19.16|19|19.17|19.01|19.15|18.99|49
1756817570000|2025-09-02 12:52:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1756817580000|2025-09-02 12:53:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|4
1756817600000|2025-09-02 12:53:20|||||||||15
1756817620000|2025-09-02 12:53:40|||||||||1
1756817650000|2025-09-02 12:54:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|51
1756817660000|2025-09-02 12:54:20|||||||||1
1756817680000|2025-09-02 12:54:40|||||||||3
1756817690000|2025-09-02 12:54:50|19.19|19.03|19.29|19.13|19.34|19.18|19.19|19.03|163
1756817700000|2025-09-02 12:55:00|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|71
1756817710000|2025-09-02 12:55:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|19
1756817720000|2025-09-02 12:55:20|19.32|19.16|19.29|19.13|19.32|19.16|19.24|19.08|31
1756817730000|2025-09-02 12:55:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|31
1756817740000|2025-09-02 12:55:40|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|22
1756817750000|2025-09-02 12:55:50|19.33|19.17|19.32|19.16|19.34|19.18|19.32|19.16|0
1756817760000|2025-09-02 12:56:00|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|45
1756817770000|2025-09-02 12:56:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1756817780000|2025-09-02 12:56:20|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|11
1756817790000|2025-09-02 12:56:30|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|55
1756817810000|2025-09-02 12:56:50|||||||||1
1756817820000|2025-09-02 12:57:00|||||||||1
1756817830000|2025-09-02 12:57:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|13
1756817840000|2025-09-02 12:57:20|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|72
1756817850000|2025-09-02 12:57:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1756817860000|2025-09-02 12:57:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1756817870000|2025-09-02 12:57:50|||||||||44
1756817880000|2025-09-02 12:58:00|||||||||25
1756817890000|2025-09-02 12:58:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1756817900000|2025-09-02 12:58:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|12
1756817910000|2025-09-02 12:58:30|||||||||10
1756817920000|2025-09-02 12:58:40|||||||||4
1756817930000|2025-09-02 12:58:50|||||||||10
1756817940000|2025-09-02 12:59:00|||||||||11
1756817960000|2025-09-02 12:59:20|||||||||15
1756817970000|2025-09-02 12:59:30|||||||||5
1756817980000|2025-09-02 12:59:40|||||||||2
1756817990000|2025-09-02 12:59:50|||||||||2
1756818000000|2025-09-02 13:00:00|||||||||5
1756818010000|2025-09-02 13:00:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1756818020000|2025-09-02 13:00:20|||||||||2
1756818030000|2025-09-02 13:00:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|19
1756818040000|2025-09-02 13:00:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|15
1756818050000|2025-09-02 13:00:50|||||||||24
1756818060000|2025-09-02 13:01:00|||||||||2
1756818070000|2025-09-02 13:01:10|||||||||8
1756818090000|2025-09-02 13:01:30|||||||||2
1756818100000|2025-09-02 13:01:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|42
1756818110000|2025-09-02 13:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|80
1756818130000|2025-09-02 13:02:10|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|15
1756818140000|2025-09-02 13:02:20|||||||||4
1756818150000|2025-09-02 13:02:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|33
1756818160000|2025-09-02 13:02:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1756818170000|2025-09-02 13:02:50|||||||||18
1756818180000|2025-09-02 13:03:00|||||||||2
1756818200000|2025-09-02 13:03:20|||||||||1
1756818230000|2025-09-02 13:03:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|9
1756818240000|2025-09-02 13:04:00|19.36|19.2|19.36|19.2|19.37|19.21|19.35|19.19|2
1756818250000|2025-09-02 13:04:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1756818260000|2025-09-02 13:04:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|21
1756818270000|2025-09-02 13:04:30|||||||||2
1756818280000|2025-09-02 13:04:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1756818300000|2025-09-02 13:05:00|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|48
1756818310000|2025-09-02 13:05:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|14
1756818320000|2025-09-02 13:05:20|||||||||2
1756818330000|2025-09-02 13:05:30|||||||||1
1756818340000|2025-09-02 13:05:40|||||||||2
1756818350000|2025-09-02 13:05:50|||||||||13
1756818360000|2025-09-02 13:06:00|||||||||6
1756818370000|2025-09-02 13:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|137
1756818380000|2025-09-02 13:06:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|26
1756818390000|2025-09-02 13:06:30|||||||||2
1756818400000|2025-09-02 13:06:40|||||||||4
1756818410000|2025-09-02 13:06:50|19.27|19.11|19.26|19.1|19.27|19.11|19.25|19.09|55
1756818420000|2025-09-02 13:07:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|7
1756818430000|2025-09-02 13:07:10|||||||||4
1756818440000|2025-09-02 13:07:20|||||||||2
1756818450000|2025-09-02 13:07:30|||||||||2
1756818460000|2025-09-02 13:07:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|25
1756818470000|2025-09-02 13:07:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1756818480000|2025-09-02 13:08:00|||||||||1
1756818490000|2025-09-02 13:08:10|||||||||2
1756818500000|2025-09-02 13:08:20|||||||||5
1756818510000|2025-09-02 13:08:30|||||||||1
1756818520000|2025-09-02 13:08:40|||||||||2
1756818530000|2025-09-02 13:08:50|||||||||5
1756818540000|2025-09-02 13:09:00|||||||||1
1756818550000|2025-09-02 13:09:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1756818560000|2025-09-02 13:09:20|||||||||2
1756818570000|2025-09-02 13:09:30|||||||||1
1756818580000|2025-09-02 13:09:40|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|3
1756818590000|2025-09-02 13:09:50|||||||||1
1756818600000|2025-09-02 13:10:00|||||||||3
1756818610000|2025-09-02 13:10:10|||||||||3
1756818620000|2025-09-02 13:10:20|||||||||7
1756818630000|2025-09-02 13:10:30|||||||||1
1756818640000|2025-09-02 13:10:40|||||||||1
1756818650000|2025-09-02 13:10:50|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|26
1756818660000|2025-09-02 13:11:00|||||||||2
1756818670000|2025-09-02 13:11:10|||||||||2
1756818690000|2025-09-02 13:11:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|39
1756818700000|2025-09-02 13:11:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1756818710000|2025-09-02 13:11:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|36
1756818720000|2025-09-02 13:12:00|||||||||7
1756818740000|2025-09-02 13:12:20|||||||||1
1756818750000|2025-09-02 13:12:30|||||||||1
1756818770000|2025-09-02 13:12:50|||||||||1
1756818790000|2025-09-02 13:13:10|||||||||3
1756818800000|2025-09-02 13:13:20|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|12
1756818820000|2025-09-02 13:13:40|||||||||6
1756818840000|2025-09-02 13:14:00|||||||||2
1756818850000|2025-09-02 13:14:10|||||||||1
1756818860000|2025-09-02 13:14:20|||||||||1
1756818870000|2025-09-02 13:14:30|||||||||1
1756818880000|2025-09-02 13:14:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|39
1756818890000|2025-09-02 13:14:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|59
1756818900000|2025-09-02 13:15:00|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|33
1756818910000|2025-09-02 13:15:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1756818920000|2025-09-02 13:15:20|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|4
1756818930000|2025-09-02 13:15:30|||||||||1
1756818960000|2025-09-02 13:16:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|14
1756818980000|2025-09-02 13:16:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1756818990000|2025-09-02 13:16:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|6
1756819010000|2025-09-02 13:16:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|28
1756819020000|2025-09-02 13:17:00|||||||||1
1756819030000|2025-09-02 13:17:10|||||||||3
1756819040000|2025-09-02 13:17:20|||||||||6
1756819050000|2025-09-02 13:17:30|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|7
1756819070000|2025-09-02 13:17:50|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|9
1756819080000|2025-09-02 13:18:00|||||||||1
1756819110000|2025-09-02 13:18:30|||||||||5
1756819130000|2025-09-02 13:18:50|||||||||7
1756819140000|2025-09-02 13:19:00|||||||||4
1756819180000|2025-09-02 13:19:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|6
1756819200000|2025-09-02 13:20:00|||||||||22
1756819230000|2025-09-02 13:20:30|||||||||10
1756819260000|2025-09-02 13:21:00|||||||||5
1756819280000|2025-09-02 13:21:20|||||||||2
1756819290000|2025-09-02 13:21:30|||||||||1
1756819300000|2025-09-02 13:21:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1756819310000|2025-09-02 13:21:50|||||||||4
1756819320000|2025-09-02 13:22:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|22
1756819330000|2025-09-02 13:22:10|||||||||1
1756819360000|2025-09-02 13:22:40|||||||||10
1756819370000|2025-09-02 13:22:50|||||||||4
1756819410000|2025-09-02 13:23:30|||||||||2
1756819420000|2025-09-02 13:23:40|||||||||3
1756819430000|2025-09-02 13:23:50|||||||||2
1756819440000|2025-09-02 13:24:00|||||||||8
1756819490000|2025-09-02 13:24:50|||||||||1
1756819500000|2025-09-02 13:25:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1756819540000|2025-09-02 13:25:40|||||||||2
1756819560000|2025-09-02 13:26:00|||||||||1
1756819580000|2025-09-02 13:26:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1756819590000|2025-09-02 13:26:30|||||||||3
1756819600000|2025-09-02 13:26:40|||||||||63
1756819610000|2025-09-02 13:26:50|||||||||2
1756819620000|2025-09-02 13:27:00|||||||||2
1756819630000|2025-09-02 13:27:10|||||||||6
1756819640000|2025-09-02 13:27:20|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|41
1756819650000|2025-09-02 13:27:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1756819660000|2025-09-02 13:27:40|||||||||5
1756819670000|2025-09-02 13:27:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1756819680000|2025-09-02 13:28:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1756819690000|2025-09-02 13:28:10|||||||||2
1756819700000|2025-09-02 13:28:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1756819710000|2025-09-02 13:28:30|||||||||2
1756819720000|2025-09-02 13:28:40|||||||||12
1756819730000|2025-09-02 13:28:50|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|2
1756819740000|2025-09-02 13:29:00|19.27|19.11|19.3|19.14|19.3|19.14|19.26|19.1|14
1756819750000|2025-09-02 13:29:10|||||||||3
1756819760000|2025-09-02 13:29:20|||||||||17
1756819780000|2025-09-02 13:29:40|||||||||2
1756819790000|2025-09-02 13:29:50|19.27|19.11|19.25|19.09|19.3|19.14|19.25|19.09|7
1756819800000|2025-09-02 13:30:00|19.27|19.11|19.35|19.19|19.37|19.21|19.27|19.11|146
1756819810000|2025-09-02 13:30:10|19.37|19.21|19.35|19.19|19.37|19.21|19.32|19.16|51
1756819820000|2025-09-02 13:30:20|19.36|19.2|19.42|19.26|19.42|19.26|19.36|19.2|50
1756819830000|2025-09-02 13:30:30|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|200
1756819840000|2025-09-02 13:30:40|19.42|19.26|19.41|19.25|19.42|19.26|19.37|19.21|80
1756819850000|2025-09-02 13:30:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|17
1756819860000|2025-09-02 13:31:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|88
1756819870000|2025-09-02 13:31:10|19.44|19.28|19.52|19.36|19.52|19.36|19.44|19.28|159
1756819880000|2025-09-02 13:31:20|||||||||21
1756819890000|2025-09-02 13:31:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|72
1756819900000|2025-09-02 13:31:40|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|25
1756819910000|2025-09-02 13:31:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|110
1756819920000|2025-09-02 13:32:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|124
1756819930000|2025-09-02 13:32:10|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|84
1756819940000|2025-09-02 13:32:20|||||||||12
1756819950000|2025-09-02 13:32:30|||||||||39
1756819960000|2025-09-02 13:32:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|78
1756819970000|2025-09-02 13:32:50|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|92
1756819980000|2025-09-02 13:33:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|14
1756819990000|2025-09-02 13:33:10|||||||||12
1756820000000|2025-09-02 13:33:20|19.48|19.32|19.47|19.31|19.49|19.33|19.44|19.28|72
1756820010000|2025-09-02 13:33:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1756820020000|2025-09-02 13:33:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|76
1756820030000|2025-09-02 13:33:50|||||||||27
1756820040000|2025-09-02 13:34:00|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|62
1756820050000|2025-09-02 13:34:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|93
1756820060000|2025-09-02 13:34:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|46
1756820070000|2025-09-02 13:34:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|40
1756820080000|2025-09-02 13:34:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|33
1756820090000|2025-09-02 13:34:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|96
1756820100000|2025-09-02 13:35:00|19.32|19.16|19.32|19.16|19.34|19.18|19.28|19.12|156
1756820110000|2025-09-02 13:35:10|19.29|19.13|19.27|19.11|19.32|19.16|19.27|19.11|25
1756820120000|2025-09-02 13:35:20|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|125
1756820130000|2025-09-02 13:35:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|141
1756820140000|2025-09-02 13:35:40|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|134
1756820150000|2025-09-02 13:35:50|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|127
1756820160000|2025-09-02 13:36:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|19
1756820170000|2025-09-02 13:36:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|54
1756820180000|2025-09-02 13:36:20|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|58
1756820190000|2025-09-02 13:36:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|34
1756820200000|2025-09-02 13:36:40|19.17|19.01|19.15|18.99|19.2|19.04|19.15|18.99|37
1756820210000|2025-09-02 13:36:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|27
1756820220000|2025-09-02 13:37:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|16
1756820230000|2025-09-02 13:37:10|||||||||114
1756820240000|2025-09-02 13:37:20|||||||||70
1756820250000|2025-09-02 13:37:30|||||||||33
1756820260000|2025-09-02 13:37:40|||||||||11
1756820270000|2025-09-02 13:37:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|179
1756820280000|2025-09-02 13:38:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|80
1756820290000|2025-09-02 13:38:10|19.2|19.04|19.17|19.01|19.2|19.04|19.15|18.99|65
1756820300000|2025-09-02 13:38:20|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|38
1756820310000|2025-09-02 13:38:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|10
1756820320000|2025-09-02 13:38:40|||||||||13
1756820330000|2025-09-02 13:38:50|||||||||2
1756820340000|2025-09-02 13:39:00|||||||||127
1756820350000|2025-09-02 13:39:10|||||||||11
1756820360000|2025-09-02 13:39:20|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|12
1756820370000|2025-09-02 13:39:30|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|18
1756820380000|2025-09-02 13:39:40|||||||||11
1756820390000|2025-09-02 13:39:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1756820400000|2025-09-02 13:40:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|75
1756820410000|2025-09-02 13:40:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|9
1756820420000|2025-09-02 13:40:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|54
1756820430000|2025-09-02 13:40:30|||||||||7
1756820440000|2025-09-02 13:40:40|||||||||11
1756820450000|2025-09-02 13:40:50|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|82
1756820460000|2025-09-02 13:41:00|||||||||8
1756820470000|2025-09-02 13:41:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|10
1756820480000|2025-09-02 13:41:20|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|22
1756820490000|2025-09-02 13:41:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|34
1756820500000|2025-09-02 13:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|98
1756820510000|2025-09-02 13:41:50|||||||||28
1756820520000|2025-09-02 13:42:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|14
1756820530000|2025-09-02 13:42:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|26
1756820540000|2025-09-02 13:42:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|49
1756820560000|2025-09-02 13:42:40|19.19|19.03|19.2|19.04|19.2|19.04|19.17|19.01|14
1756820570000|2025-09-02 13:42:50|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|16
1756820580000|2025-09-02 13:43:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1756820590000|2025-09-02 13:43:10|||||||||34
1756820600000|2025-09-02 13:43:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|47
1756820610000|2025-09-02 13:43:30|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|63
1756820620000|2025-09-02 13:43:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|155
1756820630000|2025-09-02 13:43:50|19.17|19.01|19.18|19.02|19.2|19.04|19.17|19.01|1
1756820640000|2025-09-02 13:44:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|7
1756820650000|2025-09-02 13:44:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|30
1756820660000|2025-09-02 13:44:20|19.22|19.06|19.2|19.04|19.22|19.06|19.17|19.01|31
1756820670000|2025-09-02 13:44:30|19.17|19.01|19.17|19.01|19.2|19.04|19.17|19.01|5
1756820680000|2025-09-02 13:44:40|||||||||2
1756820690000|2025-09-02 13:44:50|||||||||8
1756820700000|2025-09-02 13:45:00|19.2|19.04|19.17|19.01|19.22|19.06|19.17|19.01|282
1756820710000|2025-09-02 13:45:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|166
1756820720000|2025-09-02 13:45:20|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|45
1756820730000|2025-09-02 13:45:30|||||||||13
1756820740000|2025-09-02 13:45:40|||||||||72
1756820750000|2025-09-02 13:45:50|19.17|19.01|19.2|19.04|19.21|19.05|19.17|19.01|61
1756820760000|2025-09-02 13:46:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|30
1756820770000|2025-09-02 13:46:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|15
1756820780000|2025-09-02 13:46:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1756820790000|2025-09-02 13:46:30|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|15
1756820800000|2025-09-02 13:46:40|||||||||4
1756820810000|2025-09-02 13:46:50|||||||||11
1756820820000|2025-09-02 13:47:00|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|30
1756820840000|2025-09-02 13:47:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|67
1756820850000|2025-09-02 13:47:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|38
1756820860000|2025-09-02 13:47:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1756820870000|2025-09-02 13:47:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|56
1756820880000|2025-09-02 13:48:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|102
1756820890000|2025-09-02 13:48:10|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|30
1756820900000|2025-09-02 13:48:20|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|45
1756820910000|2025-09-02 13:48:30|19.2|19.04|19.17|19.01|19.22|19.06|19.17|19.01|33
1756820920000|2025-09-02 13:48:40|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|89
1756820930000|2025-09-02 13:48:50|||||||||18
1756820940000|2025-09-02 13:49:00|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|21
1756820960000|2025-09-02 13:49:20|||||||||10
1756820970000|2025-09-02 13:49:30|||||||||3
1756820980000|2025-09-02 13:49:40|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|31
1756820990000|2025-09-02 13:49:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|147
1756821000000|2025-09-02 13:50:00|19.11|18.95|19.1|18.94|19.12|18.96|19.1|18.94|81
1756821010000|2025-09-02 13:50:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|84
1756821020000|2025-09-02 13:50:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|41
1756821030000|2025-09-02 13:50:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1756821040000|2025-09-02 13:50:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|102
1756821050000|2025-09-02 13:50:50|||||||||36
1756821060000|2025-09-02 13:51:00|||||||||41
1756821070000|2025-09-02 13:51:10|||||||||11
1756821080000|2025-09-02 13:51:20|||||||||17
1756821090000|2025-09-02 13:51:30|||||||||17
1756821100000|2025-09-02 13:51:40|19|18.84|19.01|18.85|19.02|18.86|19|18.84|31
1756821110000|2025-09-02 13:51:50|19|18.84|19.02|18.86|19.02|18.86|18.99|18.83|21
1756821120000|2025-09-02 13:52:00|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|36
1756821130000|2025-09-02 13:52:10|||||||||1
1756821140000|2025-09-02 13:52:20|19.05|18.89|19.05|18.89|19.07|18.91|19.02|18.86|33
1756821150000|2025-09-02 13:52:30|||||||||7
1756821160000|2025-09-02 13:52:40|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|39
1756821170000|2025-09-02 13:52:50|||||||||8
1756821180000|2025-09-02 13:53:00|||||||||9
1756821190000|2025-09-02 13:53:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1756821200000|2025-09-02 13:53:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|7
1756821210000|2025-09-02 13:53:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1756821220000|2025-09-02 13:53:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1756821230000|2025-09-02 13:53:50|||||||||17
1756821240000|2025-09-02 13:54:00|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|7
1756821250000|2025-09-02 13:54:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|2
1756821260000|2025-09-02 13:54:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|3
1756821270000|2025-09-02 13:54:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1756821280000|2025-09-02 13:54:40|||||||||9
1756821290000|2025-09-02 13:54:50|19|18.84|19|18.84|19|18.84|19|18.84|9
1756821300000|2025-09-02 13:55:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|99
1756821310000|2025-09-02 13:55:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|10
1756821320000|2025-09-02 13:55:20|19.05|18.89|19|18.84|19.05|18.89|19|18.84|59
1756821330000|2025-09-02 13:55:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|11
1756821340000|2025-09-02 13:55:40|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|50
1756821350000|2025-09-02 13:55:50|||||||||66
1756821360000|2025-09-02 13:56:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|118
1756821370000|2025-09-02 13:56:10|||||||||16
1756821380000|2025-09-02 13:56:20|||||||||2
1756821390000|2025-09-02 13:56:30|||||||||15
1756821400000|2025-09-02 13:56:40|||||||||69
1756821410000|2025-09-02 13:56:50|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|124
1756821420000|2025-09-02 13:57:00|||||||||17
1756821430000|2025-09-02 13:57:10|||||||||1
1756821440000|2025-09-02 13:57:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|17
1756821450000|2025-09-02 13:57:30|||||||||14
1756821460000|2025-09-02 13:57:40|||||||||3
1756821470000|2025-09-02 13:57:50|||||||||16
1756821480000|2025-09-02 13:58:00|||||||||11
1756821490000|2025-09-02 13:58:10|||||||||7
1756821500000|2025-09-02 13:58:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|44
1756821510000|2025-09-02 13:58:30|||||||||25
1756821520000|2025-09-02 13:58:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|70
1756821530000|2025-09-02 13:58:50|||||||||19
1756821540000|2025-09-02 13:59:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|75
1756821550000|2025-09-02 13:59:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|17
1756821560000|2025-09-02 13:59:20|19.07|18.91|19.08|18.92|19.1|18.94|19.07|18.91|46
1756821570000|2025-09-02 13:59:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1756821580000|2025-09-02 13:59:40|||||||||5
1756821590000|2025-09-02 13:59:50|||||||||19
1756821600000|2025-09-02 14:00:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|157
1756821610000|2025-09-02 14:00:10|18.99|18.83|19|18.84|19|18.84|18.97|18.81|97
1756821620000|2025-09-02 14:00:20|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|31
1756821630000|2025-09-02 14:00:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|171
1756821640000|2025-09-02 14:00:40|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|134
1756821650000|2025-09-02 14:00:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|158
1756821660000|2025-09-02 14:01:00|||||||||29
1756821670000|2025-09-02 14:01:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|93
1756821680000|2025-09-02 14:01:20|||||||||6
1756821690000|2025-09-02 14:01:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|91
1756821700000|2025-09-02 14:01:40|||||||||2
1756821710000|2025-09-02 14:01:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|20
1756821720000|2025-09-02 14:02:00|||||||||2
1756821730000|2025-09-02 14:02:10|||||||||19
1756821740000|2025-09-02 14:02:20|||||||||12
1756821750000|2025-09-02 14:02:30|19|18.84|19|18.84|19|18.84|19|18.84|23
1756821760000|2025-09-02 14:02:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1756821770000|2025-09-02 14:02:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|22
1756821780000|2025-09-02 14:03:00|||||||||80
1756821790000|2025-09-02 14:03:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1756821800000|2025-09-02 14:03:20|19.04|18.88|19.02|18.86|19.05|18.89|19.02|18.86|43
1756821810000|2025-09-02 14:03:30|||||||||20
1756821820000|2025-09-02 14:03:40|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|480
1756821830000|2025-09-02 14:03:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|35
1756821840000|2025-09-02 14:04:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|207
1756821850000|2025-09-02 14:04:10|||||||||9
1756821860000|2025-09-02 14:04:20|19|18.84|19|18.84|19|18.84|18.97|18.81|47
1756821870000|2025-09-02 14:04:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|65
1756821880000|2025-09-02 14:04:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|25
1756821890000|2025-09-02 14:04:50|||||||||55
1756821900000|2025-09-02 14:05:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|29
1756821910000|2025-09-02 14:05:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1756821920000|2025-09-02 14:05:20|||||||||6
1756821930000|2025-09-02 14:05:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|205
1756821940000|2025-09-02 14:05:40|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|12
1756821950000|2025-09-02 14:05:50|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|53
1756821960000|2025-09-02 14:06:00|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|43
1756821970000|2025-09-02 14:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1756821980000|2025-09-02 14:06:20|||||||||20
1756821990000|2025-09-02 14:06:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|74
1756822000000|2025-09-02 14:06:40|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|35
1756822010000|2025-09-02 14:06:50|||||||||22
1756822020000|2025-09-02 14:07:00|||||||||41
1756822030000|2025-09-02 14:07:10|||||||||10
1756822040000|2025-09-02 14:07:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|299
1756822050000|2025-09-02 14:07:30|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|57
1756822060000|2025-09-02 14:07:40|19.07|18.91|19.07|18.91|19.1|18.94|19.07|18.91|14
1756822070000|2025-09-02 14:07:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|5
1756822080000|2025-09-02 14:08:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|6
1756822090000|2025-09-02 14:08:10|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|29
1756822100000|2025-09-02 14:08:20|19.07|18.91|19.1|18.94|19.1|18.94|19.05|18.89|59
1756822110000|2025-09-02 14:08:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|68
1756822120000|2025-09-02 14:08:40|||||||||2
1756822130000|2025-09-02 14:08:50|||||||||22
1756822140000|2025-09-02 14:09:00|||||||||215
1756822150000|2025-09-02 14:09:10|||||||||20
1756822160000|2025-09-02 14:09:20|||||||||2
1756822170000|2025-09-02 14:09:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|231
1756822180000|2025-09-02 14:09:40|||||||||1
1756822190000|2025-09-02 14:09:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1756822200000|2025-09-02 14:10:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1756822210000|2025-09-02 14:10:10|||||||||7
1756822220000|2025-09-02 14:10:20|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|21
1756822230000|2025-09-02 14:10:30|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|49
1756822240000|2025-09-02 14:10:40|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|43
1756822250000|2025-09-02 14:10:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1756822260000|2025-09-02 14:11:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|68
1756822270000|2025-09-02 14:11:10|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|35
1756822280000|2025-09-02 14:11:20|||||||||26
1756822290000|2025-09-02 14:11:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1756822300000|2025-09-02 14:11:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1756822310000|2025-09-02 14:11:50|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|7
1756822320000|2025-09-02 14:12:00|||||||||6
1756822330000|2025-09-02 14:12:10|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|29
1756822340000|2025-09-02 14:12:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1756822350000|2025-09-02 14:12:30|19|18.84|19|18.84|19|18.84|19|18.84|7
1756822360000|2025-09-02 14:12:40|||||||||4
1756822370000|2025-09-02 14:12:50|19.02|18.86|19.02|18.86|19.05|18.89|19|18.84|32
1756822380000|2025-09-02 14:13:00|19.04|18.88|19.05|18.89|19.05|18.89|19.01|18.85|33
1756822390000|2025-09-02 14:13:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|128
1756822400000|2025-09-02 14:13:20|19.05|18.89|19.02|18.86|19.05|18.89|19|18.84|73
1756822410000|2025-09-02 14:13:30|19.01|18.85|19.02|18.86|19.05|18.89|19|18.84|17
1756822420000|2025-09-02 14:13:40|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|142
1756822430000|2025-09-02 14:13:50|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|170
1756822440000|2025-09-02 14:14:00|19.09|18.93|19.07|18.91|19.1|18.94|19.07|18.91|13
1756822450000|2025-09-02 14:14:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|5
1756822460000|2025-09-02 14:14:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|193
1756822470000|2025-09-02 14:14:30|||||||||12
1756822480000|2025-09-02 14:14:40|||||||||16
1756822490000|2025-09-02 14:14:50|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|87
1756822500000|2025-09-02 14:15:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|104
1756822510000|2025-09-02 14:15:10|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|88
1756822520000|2025-09-02 14:15:20|19.06|18.9|19.07|18.91|19.1|18.94|19.06|18.9|5
1756822530000|2025-09-02 14:15:30|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|24
1756822540000|2025-09-02 14:15:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|40
1756822560000|2025-09-02 14:16:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|57
1756822570000|2025-09-02 14:16:10|||||||||26
1756822580000|2025-09-02 14:16:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1756822590000|2025-09-02 14:16:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|31
1756822600000|2025-09-02 14:16:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|41
1756822610000|2025-09-02 14:16:50|19.09|18.93|19.07|18.91|19.09|18.93|19.05|18.89|164
1756822620000|2025-09-02 14:17:00|||||||||8
1756822630000|2025-09-02 14:17:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|91
1756822640000|2025-09-02 14:17:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|24
1756822650000|2025-09-02 14:17:30|19.02|18.86|19.04|18.88|19.05|18.89|19.02|18.86|54
1756822660000|2025-09-02 14:17:40|19.02|18.86|19.02|18.86|19.05|18.89|19|18.84|52
1756822670000|2025-09-02 14:17:50|19.01|18.85|19.01|18.85|19.05|18.89|19|18.84|21
1756822680000|2025-09-02 14:18:00|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|50
1756822690000|2025-09-02 14:18:10|||||||||36
1756822700000|2025-09-02 14:18:20|||||||||17
1756822710000|2025-09-02 14:18:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1756822720000|2025-09-02 14:18:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|35
1756822730000|2025-09-02 14:18:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|26
1756822740000|2025-09-02 14:19:00|||||||||5
1756822750000|2025-09-02 14:19:10|||||||||5
1756822760000|2025-09-02 14:19:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|39
1756822770000|2025-09-02 14:19:30|||||||||17
1756822780000|2025-09-02 14:19:40|||||||||13
1756822790000|2025-09-02 14:19:50|||||||||10
1756822800000|2025-09-02 14:20:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|101
1756822810000|2025-09-02 14:20:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|10
1756822820000|2025-09-02 14:20:20|19.02|18.86|19|18.84|19.05|18.89|19|18.84|21
1756822830000|2025-09-02 14:20:30|19.01|18.85|19|18.84|19.02|18.86|19|18.84|58
1756822840000|2025-09-02 14:20:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|29
1756822850000|2025-09-02 14:20:50|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|18
1756822860000|2025-09-02 14:21:00|||||||||29
1756822870000|2025-09-02 14:21:10|19.04|18.88|19|18.84|19.05|18.89|19|18.84|12
1756822880000|2025-09-02 14:21:20|||||||||12
1756822890000|2025-09-02 14:21:30|||||||||14
1756822900000|2025-09-02 14:21:40|||||||||17
1756822910000|2025-09-02 14:21:50|19.04|18.88|19.01|18.85|19.04|18.88|19|18.84|16
1756822920000|2025-09-02 14:22:00|19|18.84|19.03|18.87|19.05|18.89|19|18.84|37
1756822930000|2025-09-02 14:22:10|19.04|18.88|19.04|18.88|19.05|18.89|19|18.84|15
1756822940000|2025-09-02 14:22:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|16
1756822950000|2025-09-02 14:22:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|13
1756822960000|2025-09-02 14:22:40|||||||||3
1756822970000|2025-09-02 14:22:50|19.03|18.87|19|18.84|19.05|18.89|19|18.84|78
1756822980000|2025-09-02 14:23:00|19.01|18.85|19.01|18.85|19.03|18.87|19|18.84|10
1756822990000|2025-09-02 14:23:10|19|18.84|19|18.84|19.01|18.85|19|18.84|7
1756823000000|2025-09-02 14:23:20|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|229
1756823010000|2025-09-02 14:23:30|||||||||52
1756823020000|2025-09-02 14:23:40|||||||||12
1756823030000|2025-09-02 14:23:50|||||||||5
1756823040000|2025-09-02 14:24:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1756823050000|2025-09-02 14:24:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1756823060000|2025-09-02 14:24:20|||||||||21
1756823070000|2025-09-02 14:24:30|||||||||23
1756823080000|2025-09-02 14:24:40|||||||||33
1756823090000|2025-09-02 14:24:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|24
1756823100000|2025-09-02 14:25:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|25
1756823110000|2025-09-02 14:25:10|||||||||12
1756823120000|2025-09-02 14:25:20|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|34
1756823130000|2025-09-02 14:25:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|67
1756823140000|2025-09-02 14:25:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|21
1756823150000|2025-09-02 14:25:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|19
1756823160000|2025-09-02 14:26:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|6
1756823170000|2025-09-02 14:26:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|23
1756823180000|2025-09-02 14:26:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|0
1756823190000|2025-09-02 14:26:30|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|10
1756823200000|2025-09-02 14:26:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|2
1756823210000|2025-09-02 14:26:50|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|26
1756823220000|2025-09-02 14:27:00|19.14|18.98|19.15|18.99|19.17|19.01|19.14|18.98|41
1756823230000|2025-09-02 14:27:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|8
1756823240000|2025-09-02 14:27:20|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|5
1756823250000|2025-09-02 14:27:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|29
1756823260000|2025-09-02 14:27:40|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|55
1756823270000|2025-09-02 14:27:50|||||||||6
1756823280000|2025-09-02 14:28:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1756823290000|2025-09-02 14:28:10|||||||||1
1756823300000|2025-09-02 14:28:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|16
1756823310000|2025-09-02 14:28:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|120
1756823320000|2025-09-02 14:28:40|||||||||8
1756823330000|2025-09-02 14:28:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|99
1756823340000|2025-09-02 14:29:00|||||||||2
1756823350000|2025-09-02 14:29:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1756823360000|2025-09-02 14:29:20|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|94
1756823370000|2025-09-02 14:29:30|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|87
1756823380000|2025-09-02 14:29:40|19.01|18.85|19.04|18.88|19.05|18.89|19|18.84|29
1756823390000|2025-09-02 14:29:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|36
1756823400000|2025-09-02 14:30:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|4
1756823410000|2025-09-02 14:30:10|||||||||16
1756823440000|2025-09-02 14:30:40|||||||||21
1756823450000|2025-09-02 14:30:50|||||||||18
1756823470000|2025-09-02 14:31:10|||||||||53
1756823480000|2025-09-02 14:31:20|||||||||18
1756823490000|2025-09-02 14:31:30|||||||||7
1756823500000|2025-09-02 14:31:40|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|116
1756823510000|2025-09-02 14:31:50|||||||||23
1756823520000|2025-09-02 14:32:00|||||||||21
1756823530000|2025-09-02 14:32:10|||||||||40
1756823540000|2025-09-02 14:32:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|25
1756823550000|2025-09-02 14:32:30|||||||||5
1756823560000|2025-09-02 14:32:40|19|18.84|19|18.84|19.05|18.89|19|18.84|30
1756823570000|2025-09-02 14:32:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|27
1756823580000|2025-09-02 14:33:00|||||||||18
1756823590000|2025-09-02 14:33:10|19|18.84|19|18.84|19|18.84|19|18.84|3
1756823600000|2025-09-02 14:33:20|19.01|18.85|19|18.84|19.05|18.89|19|18.84|29
1756823610000|2025-09-02 14:33:30|||||||||3
1756823640000|2025-09-02 14:34:00|||||||||1
1756823650000|2025-09-02 14:34:10|||||||||7
1756823660000|2025-09-02 14:34:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|150
1756823670000|2025-09-02 14:34:30|19|18.84|19|18.84|19|18.84|19|18.84|85
1756823680000|2025-09-02 14:34:40|||||||||15
1756823690000|2025-09-02 14:34:50|||||||||8
1756823700000|2025-09-02 14:35:00|||||||||2
1756823710000|2025-09-02 14:35:10|||||||||1
1756823730000|2025-09-02 14:35:30|||||||||4
1756823740000|2025-09-02 14:35:40|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|11
1756823750000|2025-09-02 14:35:50|||||||||28
1756823760000|2025-09-02 14:36:00|19.04|18.88|19|18.84|19.05|18.89|19|18.84|83
1756823770000|2025-09-02 14:36:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|16
1756823780000|2025-09-02 14:36:20|||||||||3
1756823790000|2025-09-02 14:36:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|65
1756823800000|2025-09-02 14:36:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1756823810000|2025-09-02 14:36:50|||||||||1
1756823830000|2025-09-02 14:37:10|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1756823840000|2025-09-02 14:37:20|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|11
1756823850000|2025-09-02 14:37:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|60
1756823860000|2025-09-02 14:37:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|155
1756823870000|2025-09-02 14:37:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|5
1756823880000|2025-09-02 14:38:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|48
1756823890000|2025-09-02 14:38:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|25
1756823900000|2025-09-02 14:38:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|32
1756823910000|2025-09-02 14:38:30|||||||||2
1756823920000|2025-09-02 14:38:40|||||||||2
1756823930000|2025-09-02 14:38:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|35
1756823940000|2025-09-02 14:39:00|||||||||8
1756823950000|2025-09-02 14:39:10|||||||||32
1756823960000|2025-09-02 14:39:20|||||||||3
1756823970000|2025-09-02 14:39:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|48
1756823980000|2025-09-02 14:39:40|||||||||1
1756823990000|2025-09-02 14:39:50|19.1|18.94|19.1|18.94|19.11|18.95|19.07|18.91|13
1756824000000|2025-09-02 14:40:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|49
1756824010000|2025-09-02 14:40:10|||||||||19
1756824020000|2025-09-02 14:40:20|19.11|18.95|19.12|18.96|19.12|18.96|19.1|18.94|0
1756824030000|2025-09-02 14:40:30|||||||||12
1756824040000|2025-09-02 14:40:40|||||||||6
1756824050000|2025-09-02 14:40:50|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|77
1756824060000|2025-09-02 14:41:00|||||||||27
1756824080000|2025-09-02 14:41:20|||||||||7
1756824090000|2025-09-02 14:41:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|178
1756824100000|2025-09-02 14:41:40|||||||||5
1756824110000|2025-09-02 14:41:50|||||||||14
1756824120000|2025-09-02 14:42:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|11
1756824130000|2025-09-02 14:42:10|19.16|19|19.16|19|19.17|19.01|19.15|18.99|24
1756824140000|2025-09-02 14:42:20|19.17|19.01|19.2|19.04|19.2|19.04|19.16|19|153
1756824150000|2025-09-02 14:42:30|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|103
1756824160000|2025-09-02 14:42:40|||||||||32
1756824170000|2025-09-02 14:42:50|||||||||2
1756824180000|2025-09-02 14:43:00|19.22|19.06|19.22|19.06|19.24|19.08|19.2|19.04|106
1756824190000|2025-09-02 14:43:10|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|46
1756824200000|2025-09-02 14:43:20|19.21|19.05|19.22|19.06|19.25|19.09|19.21|19.05|9
1756824210000|2025-09-02 14:43:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1756824220000|2025-09-02 14:43:40|||||||||55
1756824230000|2025-09-02 14:43:50|||||||||8
1756824250000|2025-09-02 14:44:10|||||||||4
1756824260000|2025-09-02 14:44:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|33
1756824270000|2025-09-02 14:44:30|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|26
1756824280000|2025-09-02 14:44:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|140
1756824290000|2025-09-02 14:44:50|||||||||12
1756824300000|2025-09-02 14:45:00|||||||||7
1756824310000|2025-09-02 14:45:10|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|30
1756824320000|2025-09-02 14:45:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|16
1756824330000|2025-09-02 14:45:30|||||||||67
1756824340000|2025-09-02 14:45:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1756824350000|2025-09-02 14:45:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|13
1756824360000|2025-09-02 14:46:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|23
1756824380000|2025-09-02 14:46:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|32
1756824390000|2025-09-02 14:46:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|52
1756824400000|2025-09-02 14:46:40|||||||||4
1756824410000|2025-09-02 14:46:50|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|1
1756824420000|2025-09-02 14:47:00|||||||||12
1756824430000|2025-09-02 14:47:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|27
1756824440000|2025-09-02 14:47:20|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|208
1756824450000|2025-09-02 14:47:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|57
1756824460000|2025-09-02 14:47:40|||||||||2
1756824470000|2025-09-02 14:47:50|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|9
1756824480000|2025-09-02 14:48:00|||||||||10
1756824490000|2025-09-02 14:48:10|||||||||3
1756824500000|2025-09-02 14:48:20|||||||||1
1756824510000|2025-09-02 14:48:30|||||||||4
1756824520000|2025-09-02 14:48:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1756824530000|2025-09-02 14:48:50|||||||||6
1756824540000|2025-09-02 14:49:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1756824550000|2025-09-02 14:49:10|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|58
1756824560000|2025-09-02 14:49:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|48
1756824570000|2025-09-02 14:49:30|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|10
1756824580000|2025-09-02 14:49:40|||||||||5
1756824590000|2025-09-02 14:49:50|||||||||6
1756824600000|2025-09-02 14:50:00|||||||||16
1756824610000|2025-09-02 14:50:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1756824620000|2025-09-02 14:50:20|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|0
1756824630000|2025-09-02 14:50:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1756824640000|2025-09-02 14:50:40|||||||||9
1756810760000|2025-09-02 10:59:20|||||||||2
1756810770000|2025-09-02 10:59:30|||||||||10
1756810780000|2025-09-02 10:59:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|100
1756810800000|2025-09-02 11:00:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1756810810000|2025-09-02 11:00:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1756810820000|2025-09-02 11:00:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1756810830000|2025-09-02 11:00:30|||||||||4
1756810840000|2025-09-02 11:00:40|||||||||4
1756810850000|2025-09-02 11:00:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1756810880000|2025-09-02 11:01:20|||||||||8
1756810900000|2025-09-02 11:01:40|||||||||5
1756810910000|2025-09-02 11:01:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1756810920000|2025-09-02 11:02:00|||||||||1
1756810930000|2025-09-02 11:02:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|13
1756810980000|2025-09-02 11:03:00|||||||||3
1756811000000|2025-09-02 11:03:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1756811010000|2025-09-02 11:03:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1756811020000|2025-09-02 11:03:40|18.77|18.61|18.78|18.62|18.79|18.63|18.77|18.61|8
1756811030000|2025-09-02 11:03:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1756811050000|2025-09-02 11:04:10|||||||||2
1756811070000|2025-09-02 11:04:30|||||||||1
1756811100000|2025-09-02 11:05:00|||||||||1
1756811110000|2025-09-02 11:05:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1756811120000|2025-09-02 11:05:20|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|11
1756811130000|2025-09-02 11:05:30|||||||||3
1756811160000|2025-09-02 11:06:00|18.79|18.63|18.82|18.66|18.83|18.67|18.79|18.63|19
1756811170000|2025-09-02 11:06:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|2
1756811200000|2025-09-02 11:06:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|76
1756811270000|2025-09-02 11:07:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|34
1756811280000|2025-09-02 11:08:00|||||||||2
1756811330000|2025-09-02 11:08:50|||||||||1
1756811340000|2025-09-02 11:09:00|||||||||6
1756811350000|2025-09-02 11:09:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|6
1756811380000|2025-09-02 11:09:40|||||||||5
1756811400000|2025-09-02 11:10:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1756811420000|2025-09-02 11:10:20|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|1
1756811430000|2025-09-02 11:10:30|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|6
1756811440000|2025-09-02 11:10:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1756811470000|2025-09-02 11:11:10|18.81|18.65|18.79|18.63|18.84|18.68|18.79|18.63|3
1756811480000|2025-09-02 11:11:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1756811490000|2025-09-02 11:11:30|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|6
1756811500000|2025-09-02 11:11:40|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|0
1756811510000|2025-09-02 11:11:50|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|1
1756811530000|2025-09-02 11:12:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756811540000|2025-09-02 11:12:20|||||||||1
1756811560000|2025-09-02 11:12:40|||||||||3
1756811570000|2025-09-02 11:12:50|||||||||2
1756811650000|2025-09-02 11:14:10|||||||||2
1756811660000|2025-09-02 11:14:20|||||||||3
1756811670000|2025-09-02 11:14:30|||||||||2
1756811690000|2025-09-02 11:14:50|||||||||2
1756811730000|2025-09-02 11:15:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1756811770000|2025-09-02 11:16:10|||||||||2
1756811810000|2025-09-02 11:16:50|||||||||6
1756811820000|2025-09-02 11:17:00|||||||||2
1756811870000|2025-09-02 11:17:50|||||||||1
1756811880000|2025-09-02 11:18:00|||||||||2
1756811930000|2025-09-02 11:18:50|||||||||4
1756811940000|2025-09-02 11:19:00|||||||||1
1756811960000|2025-09-02 11:19:20|||||||||3
1756811970000|2025-09-02 11:19:30|18.78|18.62|18.78|18.62|18.79|18.63|18.77|18.61|7
1756811980000|2025-09-02 11:19:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1756811990000|2025-09-02 11:19:50|||||||||2
1756812030000|2025-09-02 11:20:30|||||||||1
1756812050000|2025-09-02 11:20:50|||||||||18
1756812090000|2025-09-02 11:21:30|||||||||1
1756812120000|2025-09-02 11:22:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1756812130000|2025-09-02 11:22:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1756812140000|2025-09-02 11:22:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756812170000|2025-09-02 11:22:50|||||||||2
1756812180000|2025-09-02 11:23:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|2
1756812190000|2025-09-02 11:23:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|0
1756812200000|2025-09-02 11:23:20|||||||||16
1756812210000|2025-09-02 11:23:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1756812230000|2025-09-02 11:23:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1756812240000|2025-09-02 11:24:00|||||||||1
1756812250000|2025-09-02 11:24:10|||||||||2
1756812260000|2025-09-02 11:24:20|||||||||5
1756812280000|2025-09-02 11:24:40|||||||||3
1756812290000|2025-09-02 11:24:50|||||||||2
1756812310000|2025-09-02 11:25:10|||||||||5
1756812350000|2025-09-02 11:25:50|||||||||5
1756812400000|2025-09-02 11:26:40|||||||||13
1756812470000|2025-09-02 11:27:50|||||||||4
1756812480000|2025-09-02 11:28:00|||||||||2
1756812490000|2025-09-02 11:28:10|||||||||7
1756812520000|2025-09-02 11:28:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|4
1756812530000|2025-09-02 11:28:50|||||||||3
1756812540000|2025-09-02 11:29:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1756812550000|2025-09-02 11:29:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|1
1756812560000|2025-09-02 11:29:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1756812570000|2025-09-02 11:29:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|5
1756812580000|2025-09-02 11:29:40|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|29
1756812590000|2025-09-02 11:29:50|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|4
1756812600000|2025-09-02 11:30:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1756812650000|2025-09-02 11:30:50|||||||||2
1756812660000|2025-09-02 11:31:00|||||||||1
1756812720000|2025-09-02 11:32:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|16
1756812730000|2025-09-02 11:32:10|||||||||2
1756812780000|2025-09-02 11:33:00|||||||||1
1756812800000|2025-09-02 11:33:20|||||||||2
1756812810000|2025-09-02 11:33:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1756812820000|2025-09-02 11:33:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1756812830000|2025-09-02 11:33:50|||||||||3
1756812840000|2025-09-02 11:34:00|||||||||3
1756812850000|2025-09-02 11:34:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1756812860000|2025-09-02 11:34:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|3
1756812870000|2025-09-02 11:34:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|77
1756812880000|2025-09-02 11:34:40|||||||||4
1756812950000|2025-09-02 11:35:50|||||||||1
1756812980000|2025-09-02 11:36:20|||||||||40
1756812990000|2025-09-02 11:36:30|||||||||8
1756813020000|2025-09-02 11:37:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|8
1756813040000|2025-09-02 11:37:20|||||||||1
1756813080000|2025-09-02 11:38:00|||||||||1
1756813110000|2025-09-02 11:38:30|||||||||11
1756813120000|2025-09-02 11:38:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|35
1756813130000|2025-09-02 11:38:50|||||||||2
1756813150000|2025-09-02 11:39:10|||||||||1
1756813210000|2025-09-02 11:40:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1756813220000|2025-09-02 11:40:20|||||||||5
1756813250000|2025-09-02 11:40:50|||||||||2
1756813270000|2025-09-02 11:41:10|||||||||43
1756813280000|2025-09-02 11:41:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|2
1756813290000|2025-09-02 11:41:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1756813300000|2025-09-02 11:41:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|0
1756813310000|2025-09-02 11:41:50|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|2
1756813320000|2025-09-02 11:42:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1756813340000|2025-09-02 11:42:20|||||||||5
1756813390000|2025-09-02 11:43:10|||||||||10
1756813420000|2025-09-02 11:43:40|||||||||1
1756813440000|2025-09-02 11:44:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1756813450000|2025-09-02 11:44:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|0
1756813510000|2025-09-02 11:45:10|||||||||3
1756813520000|2025-09-02 11:45:20|||||||||1
1756813540000|2025-09-02 11:45:40|||||||||3
1756813570000|2025-09-02 11:46:10|||||||||2
1756813580000|2025-09-02 11:46:20|||||||||12
1756813590000|2025-09-02 11:46:30|||||||||1
1756813610000|2025-09-02 11:46:50|||||||||1
1756813680000|2025-09-02 11:48:00|||||||||1
1756813700000|2025-09-02 11:48:20|||||||||1
1756813710000|2025-09-02 11:48:30|18.83|18.67|18.82|18.66|18.85|18.69|18.82|18.66|4
1756813730000|2025-09-02 11:48:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1756813770000|2025-09-02 11:49:30|||||||||1
1756813810000|2025-09-02 11:50:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1756813830000|2025-09-02 11:50:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1756813840000|2025-09-02 11:50:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1756813860000|2025-09-02 11:51:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1756813900000|2025-09-02 11:51:40|||||||||10
1756813910000|2025-09-02 11:51:50|||||||||1
1756813930000|2025-09-02 11:52:10|18.86|18.7|18.85|18.69|18.87|18.71|18.85|18.69|14
1756813950000|2025-09-02 11:52:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|13
1756813960000|2025-09-02 11:52:40|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|7
1756813970000|2025-09-02 11:52:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1756813980000|2025-09-02 11:53:00|||||||||1
1756814010000|2025-09-02 11:53:30|||||||||15
1756814030000|2025-09-02 11:53:50|||||||||1
1756814070000|2025-09-02 11:54:30|||||||||16
1756814080000|2025-09-02 11:54:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|26
1756814100000|2025-09-02 11:55:00|||||||||12
1756814110000|2025-09-02 11:55:10|||||||||2
1756814160000|2025-09-02 11:56:00|||||||||1
1756814190000|2025-09-02 11:56:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|6
1756814200000|2025-09-02 11:56:40|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|1
1756814210000|2025-09-02 11:56:50|18.83|18.67|18.82|18.66|18.85|18.69|18.82|18.66|1
1756814230000|2025-09-02 11:57:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|3
1756814240000|2025-09-02 11:57:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|1
1756814250000|2025-09-02 11:57:30|||||||||11
1756814290000|2025-09-02 11:58:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1756814300000|2025-09-02 11:58:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1756814320000|2025-09-02 11:58:40|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|3
1756814330000|2025-09-02 11:58:50|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|5
1756814360000|2025-09-02 11:59:20|||||||||1
1756814410000|2025-09-02 12:00:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|45
1756814420000|2025-09-02 12:00:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1756814430000|2025-09-02 12:00:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|24
1756814440000|2025-09-02 12:00:40|||||||||2
1756814450000|2025-09-02 12:00:50|||||||||1
1756814470000|2025-09-02 12:01:10|||||||||104
1756814490000|2025-09-02 12:01:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|25
1756814500000|2025-09-02 12:01:40|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|47
1756814520000|2025-09-02 12:02:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1756814530000|2025-09-02 12:02:10|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|4
1756814560000|2025-09-02 12:02:40|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|12
1756814570000|2025-09-02 12:02:50|||||||||1
1756814580000|2025-09-02 12:03:00|||||||||1
1756814590000|2025-09-02 12:03:10|||||||||28
1756814600000|2025-09-02 12:03:20|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|4
1756814610000|2025-09-02 12:03:30|||||||||10
1756814620000|2025-09-02 12:03:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1756814630000|2025-09-02 12:03:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|69
1756814640000|2025-09-02 12:04:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1756814650000|2025-09-02 12:04:10|||||||||1
1756814660000|2025-09-02 12:04:20|||||||||2
1756814680000|2025-09-02 12:04:40|||||||||1
1756814700000|2025-09-02 12:05:00|||||||||2
1756814720000|2025-09-02 12:05:20|||||||||1
1756814730000|2025-09-02 12:05:30|||||||||2
1756814750000|2025-09-02 12:05:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1756814760000|2025-09-02 12:06:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1756814780000|2025-09-02 12:06:20|||||||||2
1756814800000|2025-09-02 12:06:40|||||||||2
1756814810000|2025-09-02 12:06:50|||||||||1
1756814820000|2025-09-02 12:07:00|||||||||2
1756814840000|2025-09-02 12:07:20|||||||||33
1756814860000|2025-09-02 12:07:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|8
1756814870000|2025-09-02 12:07:50|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|6
1756814880000|2025-09-02 12:08:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1756814890000|2025-09-02 12:08:10|||||||||1
1756814900000|2025-09-02 12:08:20|||||||||6
1756814910000|2025-09-02 12:08:30|||||||||3
1756814920000|2025-09-02 12:08:40|||||||||2
1756814940000|2025-09-02 12:09:00|||||||||2
1756814960000|2025-09-02 12:09:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|61
1756814970000|2025-09-02 12:09:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1756814980000|2025-09-02 12:09:40|||||||||36
1756815000000|2025-09-02 12:10:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|50
1756815010000|2025-09-02 12:10:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|10
1756815030000|2025-09-02 12:10:30|||||||||31
1756815050000|2025-09-02 12:10:50|||||||||1
1756815060000|2025-09-02 12:11:00|||||||||3
1756815080000|2025-09-02 12:11:20|19.01|18.85|18.99|18.83|19.02|18.86|18.99|18.83|29
1756815090000|2025-09-02 12:11:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|0
1756815100000|2025-09-02 12:11:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1756815110000|2025-09-02 12:11:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|132
1756815120000|2025-09-02 12:12:00|||||||||4
1756815160000|2025-09-02 12:12:40|||||||||36
1756815170000|2025-09-02 12:12:50|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|8
1756815190000|2025-09-02 12:13:10|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|3
1756815200000|2025-09-02 12:13:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1756815210000|2025-09-02 12:13:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1756815220000|2025-09-02 12:13:40|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|11
1756815230000|2025-09-02 12:13:50|||||||||2
1756815240000|2025-09-02 12:14:00|||||||||2
1756815300000|2025-09-02 12:15:00|18.93|18.77|18.95|18.79|18.97|18.81|18.92|18.76|76
1756815310000|2025-09-02 12:15:10|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|7
1756815320000|2025-09-02 12:15:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1756815330000|2025-09-02 12:15:30|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|1
1756815340000|2025-09-02 12:15:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|2
1756815350000|2025-09-02 12:15:50|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|12
1756815360000|2025-09-02 12:16:00|||||||||1
1756815370000|2025-09-02 12:16:10|||||||||1
1756815380000|2025-09-02 12:16:20|||||||||3
1756815430000|2025-09-02 12:17:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1756815440000|2025-09-02 12:17:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1756815480000|2025-09-02 12:18:00|18.96|18.8|18.97|18.81|18.97|18.81|18.95|18.79|13
1756815490000|2025-09-02 12:18:10|||||||||10
1756815500000|2025-09-02 12:18:20|||||||||2
1756815510000|2025-09-02 12:18:30|19|18.84|19|18.84|19|18.84|19|18.84|6
1756815520000|2025-09-02 12:18:40|||||||||16
1756815530000|2025-09-02 12:18:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|34
1756815540000|2025-09-02 12:19:00|18.98|18.82|19|18.84|19|18.84|18.97|18.81|2
1756815550000|2025-09-02 12:19:10|||||||||2
1756815560000|2025-09-02 12:19:20|||||||||14
1756815570000|2025-09-02 12:19:30|||||||||1
1756815580000|2025-09-02 12:19:40|18.97|18.81|19|18.84|19|18.84|18.97|18.81|27
1756815590000|2025-09-02 12:19:50|||||||||5
1756815600000|2025-09-02 12:20:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|1
1756815610000|2025-09-02 12:20:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1756815620000|2025-09-02 12:20:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|3
1756815650000|2025-09-02 12:20:50|||||||||4
1756815660000|2025-09-02 12:21:00|||||||||1
1756815690000|2025-09-02 12:21:30|||||||||2
1756815740000|2025-09-02 12:22:20|||||||||4
1756815760000|2025-09-02 12:22:40|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|5
1756815770000|2025-09-02 12:22:50|||||||||2
1756815780000|2025-09-02 12:23:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1756815800000|2025-09-02 12:23:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|7
1756815810000|2025-09-02 12:23:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1756815820000|2025-09-02 12:23:40|||||||||1
1756815830000|2025-09-02 12:23:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1756815840000|2025-09-02 12:24:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|2
1756815850000|2025-09-02 12:24:10|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|4
1756815860000|2025-09-02 12:24:20|||||||||1
1756815870000|2025-09-02 12:24:30|||||||||2
1756815890000|2025-09-02 12:24:50|||||||||1
1756815900000|2025-09-02 12:25:00|||||||||1
1756815910000|2025-09-02 12:25:10|||||||||45
1756815930000|2025-09-02 12:25:30|||||||||1
1756815950000|2025-09-02 12:25:50|||||||||1
1756815970000|2025-09-02 12:26:10|||||||||2
1756815990000|2025-09-02 12:26:30|||||||||6
1756816010000|2025-09-02 12:26:50|||||||||2
1756816030000|2025-09-02 12:27:10|||||||||1
1756816080000|2025-09-02 12:28:00|||||||||2
1756816090000|2025-09-02 12:28:10|||||||||2
1756816100000|2025-09-02 12:28:20|||||||||3
1756816150000|2025-09-02 12:29:10|||||||||1
1756816170000|2025-09-02 12:29:30|||||||||8
1756816180000|2025-09-02 12:29:40|||||||||1
1756816200000|2025-09-02 12:30:00|||||||||16
1756816210000|2025-09-02 12:30:10|||||||||9
1756816220000|2025-09-02 12:30:20|||||||||2
1756816230000|2025-09-02 12:30:30|||||||||2
1756816240000|2025-09-02 12:30:40|||||||||3
1756816250000|2025-09-02 12:30:50|||||||||1
1756816300000|2025-09-02 12:31:40|||||||||21
1756816310000|2025-09-02 12:31:50|||||||||5
1756816320000|2025-09-02 12:32:00|||||||||1
1756816330000|2025-09-02 12:32:10|||||||||1
1756816350000|2025-09-02 12:32:30|||||||||5
1756816370000|2025-09-02 12:32:50|||||||||3
1756816410000|2025-09-02 12:33:30|||||||||1
1756816450000|2025-09-02 12:34:10|||||||||2
1756816500000|2025-09-02 12:35:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|56
1756816510000|2025-09-02 12:35:10|||||||||3
1756816520000|2025-09-02 12:35:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|182
1756816550000|2025-09-02 12:35:50|||||||||1
1756816580000|2025-09-02 12:36:20|||||||||1
1756816590000|2025-09-02 12:36:30|||||||||2
1756816600000|2025-09-02 12:36:40|||||||||4
1756816610000|2025-09-02 12:36:50|||||||||1
1756816620000|2025-09-02 12:37:00|||||||||4
1756816640000|2025-09-02 12:37:20|||||||||12
1756816650000|2025-09-02 12:37:30|||||||||5
1756816680000|2025-09-02 12:38:00|||||||||4
1756816690000|2025-09-02 12:38:10|||||||||8
1756816700000|2025-09-02 12:38:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|98
1756816710000|2025-09-02 12:38:30|19.07|18.91|19.06|18.9|19.07|18.91|19.05|18.89|0
1756816720000|2025-09-02 12:38:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1756816730000|2025-09-02 12:38:50|||||||||1
1756816740000|2025-09-02 12:39:00|||||||||6
1756816750000|2025-09-02 12:39:10|||||||||2
1756816760000|2025-09-02 12:39:20|||||||||2
1756816770000|2025-09-02 12:39:30|||||||||5
1756816780000|2025-09-02 12:39:40|||||||||2
1756816820000|2025-09-02 12:40:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1756816850000|2025-09-02 12:40:50|||||||||3
1756816870000|2025-09-02 12:41:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|167
1756816880000|2025-09-02 12:41:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|48
1756816890000|2025-09-02 12:41:30|||||||||1
1756816900000|2025-09-02 12:41:40|||||||||4
1756816910000|2025-09-02 12:41:50|||||||||34
1756816920000|2025-09-02 12:42:00|||||||||4
1756816930000|2025-09-02 12:42:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|33
1756816940000|2025-09-02 12:42:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1756816960000|2025-09-02 12:42:40|||||||||5
1756816970000|2025-09-02 12:42:50|||||||||11
1756816990000|2025-09-02 12:43:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|9
1756817010000|2025-09-02 12:43:30|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|256
1756817020000|2025-09-02 12:43:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1756817030000|2025-09-02 12:43:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|30
1756817040000|2025-09-02 12:44:00|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|47
1756817050000|2025-09-02 12:44:10|||||||||4
1756817060000|2025-09-02 12:44:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1756817070000|2025-09-02 12:44:30|||||||||29
1756817090000|2025-09-02 12:44:50|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|39
1756817100000|2025-09-02 12:45:00|||||||||6
1756817120000|2025-09-02 12:45:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1756817140000|2025-09-02 12:45:40|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|17
1756817150000|2025-09-02 12:45:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1756817160000|2025-09-02 12:46:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|11
1756817170000|2025-09-02 12:46:10|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|6
1756817180000|2025-09-02 12:46:20|||||||||2
1756817190000|2025-09-02 12:46:30|||||||||18
1756817200000|2025-09-02 12:46:40|||||||||10
1756817210000|2025-09-02 12:46:50|||||||||4
1756817220000|2025-09-02 12:47:00|||||||||4
1756817230000|2025-09-02 12:47:10|||||||||1
1756817240000|2025-09-02 12:47:20|||||||||7
1756817250000|2025-09-02 12:47:30|||||||||6
1756817260000|2025-09-02 12:47:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1756817270000|2025-09-02 12:47:50|||||||||6
1756817280000|2025-09-02 12:48:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1756817290000|2025-09-02 12:48:10|||||||||6
1756817300000|2025-09-02 12:48:20|||||||||1
1756817330000|2025-09-02 12:48:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|10
1756817340000|2025-09-02 12:49:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|15
1756817370000|2025-09-02 12:49:30|||||||||18
1756817380000|2025-09-02 12:49:40|||||||||1
1756817390000|2025-09-02 12:49:50|||||||||2
1756817410000|2025-09-02 12:50:10|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|22
1756817420000|2025-09-02 12:50:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1756817430000|2025-09-02 12:50:30|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|14
1756817440000|2025-09-02 12:50:40|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|42
1756817450000|2025-09-02 12:50:50|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|2
1756817460000|2025-09-02 12:51:00|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|4
1756817470000|2025-09-02 12:51:10|||||||||8
1756817480000|2025-09-02 12:51:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1756817490000|2025-09-02 12:51:30|||||||||2
1756817500000|2025-09-02 12:51:40|||||||||9
1756817510000|2025-09-02 12:51:50|||||||||12
1756817530000|2025-09-02 12:52:10|||||||||5
1756817560000|2025-09-02 12:52:40|19.15|18.99|19.16|19|19.17|19.01|19.15|18.99|49
1756817570000|2025-09-02 12:52:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1756817580000|2025-09-02 12:53:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|4
1756817600000|2025-09-02 12:53:20|||||||||15
1756817620000|2025-09-02 12:53:40|||||||||1
1756817650000|2025-09-02 12:54:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|51
1756817660000|2025-09-02 12:54:20|||||||||1
1756817680000|2025-09-02 12:54:40|||||||||3
1756817690000|2025-09-02 12:54:50|19.19|19.03|19.29|19.13|19.34|19.18|19.19|19.03|163
1756817700000|2025-09-02 12:55:00|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|71
1756817710000|2025-09-02 12:55:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|19
1756817720000|2025-09-02 12:55:20|19.32|19.16|19.29|19.13|19.32|19.16|19.24|19.08|31
1756817730000|2025-09-02 12:55:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|31
1756817740000|2025-09-02 12:55:40|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|22
1756817750000|2025-09-02 12:55:50|19.33|19.17|19.32|19.16|19.34|19.18|19.32|19.16|0
1756817760000|2025-09-02 12:56:00|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|45
1756817770000|2025-09-02 12:56:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|5
1756817780000|2025-09-02 12:56:20|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|11
1756817790000|2025-09-02 12:56:30|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|55
1756817810000|2025-09-02 12:56:50|||||||||1
1756817820000|2025-09-02 12:57:00|||||||||1
1756817830000|2025-09-02 12:57:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|13
1756817840000|2025-09-02 12:57:20|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|72
1756817850000|2025-09-02 12:57:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1756817860000|2025-09-02 12:57:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1756817870000|2025-09-02 12:57:50|||||||||44
1756817880000|2025-09-02 12:58:00|||||||||25
1756817890000|2025-09-02 12:58:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1756817900000|2025-09-02 12:58:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|12
1756817910000|2025-09-02 12:58:30|||||||||10
1756817920000|2025-09-02 12:58:40|||||||||4
1756817930000|2025-09-02 12:58:50|||||||||10
1756817940000|2025-09-02 12:59:00|||||||||11
1756817960000|2025-09-02 12:59:20|||||||||15
1756817970000|2025-09-02 12:59:30|||||||||5
1756817980000|2025-09-02 12:59:40|||||||||2
1756817990000|2025-09-02 12:59:50|||||||||2
1756818000000|2025-09-02 13:00:00|||||||||5
1756818010000|2025-09-02 13:00:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1756818020000|2025-09-02 13:00:20|||||||||2
1756818030000|2025-09-02 13:00:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|19
1756818040000|2025-09-02 13:00:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|15
1756818050000|2025-09-02 13:00:50|||||||||24
1756818060000|2025-09-02 13:01:00|||||||||2
1756818070000|2025-09-02 13:01:10|||||||||8
1756818090000|2025-09-02 13:01:30|||||||||2
1756818100000|2025-09-02 13:01:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|42
1756818110000|2025-09-02 13:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|80
1756818130000|2025-09-02 13:02:10|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|15
1756818140000|2025-09-02 13:02:20|||||||||4
1756818150000|2025-09-02 13:02:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|33
1756818160000|2025-09-02 13:02:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1756818170000|2025-09-02 13:02:50|||||||||18
1756818180000|2025-09-02 13:03:00|||||||||2
1756818200000|2025-09-02 13:03:20|||||||||1
1756818230000|2025-09-02 13:03:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|9
1756818240000|2025-09-02 13:04:00|19.36|19.2|19.36|19.2|19.37|19.21|19.35|19.19|2
1756818250000|2025-09-02 13:04:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1756818260000|2025-09-02 13:04:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|21
1756818270000|2025-09-02 13:04:30|||||||||2
1756818280000|2025-09-02 13:04:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1756818300000|2025-09-02 13:05:00|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|48
1756818310000|2025-09-02 13:05:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|14
1756818320000|2025-09-02 13:05:20|||||||||2
1756818330000|2025-09-02 13:05:30|||||||||1
1756818340000|2025-09-02 13:05:40|||||||||2
1756818350000|2025-09-02 13:05:50|||||||||13
1756818360000|2025-09-02 13:06:00|||||||||6
1756818370000|2025-09-02 13:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|137
1756818380000|2025-09-02 13:06:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|26
1756818390000|2025-09-02 13:06:30|||||||||2
1756818400000|2025-09-02 13:06:40|||||||||4
1756818410000|2025-09-02 13:06:50|19.27|19.11|19.26|19.1|19.27|19.11|19.25|19.09|55
1756818420000|2025-09-02 13:07:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|7
1756818430000|2025-09-02 13:07:10|||||||||4
1756818440000|2025-09-02 13:07:20|||||||||2
1756818450000|2025-09-02 13:07:30|||||||||2
1756818460000|2025-09-02 13:07:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|25
1756818470000|2025-09-02 13:07:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1756818480000|2025-09-02 13:08:00|||||||||1
1756818490000|2025-09-02 13:08:10|||||||||2
1756818500000|2025-09-02 13:08:20|||||||||5
1756818510000|2025-09-02 13:08:30|||||||||1
1756818520000|2025-09-02 13:08:40|||||||||2
1756818530000|2025-09-02 13:08:50|||||||||5
1756818540000|2025-09-02 13:09:00|||||||||1
1756818550000|2025-09-02 13:09:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1756818560000|2025-09-02 13:09:20|||||||||2
1756818570000|2025-09-02 13:09:30|||||||||1
1756818580000|2025-09-02 13:09:40|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|3
1756818590000|2025-09-02 13:09:50|||||||||1
1756818600000|2025-09-02 13:10:00|||||||||3
1756818610000|2025-09-02 13:10:10|||||||||3
1756818620000|2025-09-02 13:10:20|||||||||7
1756818630000|2025-09-02 13:10:30|||||||||1
1756818640000|2025-09-02 13:10:40|||||||||1
1756818650000|2025-09-02 13:10:50|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|26
1756818660000|2025-09-02 13:11:00|||||||||2
1756818670000|2025-09-02 13:11:10|||||||||2
1756818690000|2025-09-02 13:11:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|39
1756818700000|2025-09-02 13:11:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1756818710000|2025-09-02 13:11:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|36
1756818720000|2025-09-02 13:12:00|||||||||7
1756818740000|2025-09-02 13:12:20|||||||||1
1756818750000|2025-09-02 13:12:30|||||||||1
1756818770000|2025-09-02 13:12:50|||||||||1
1756818790000|2025-09-02 13:13:10|||||||||3
1756818800000|2025-09-02 13:13:20|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|12
1756818820000|2025-09-02 13:13:40|||||||||6
1756818840000|2025-09-02 13:14:00|||||||||2
1756818850000|2025-09-02 13:14:10|||||||||1
1756818860000|2025-09-02 13:14:20|||||||||1
1756818870000|2025-09-02 13:14:30|||||||||1
1756818880000|2025-09-02 13:14:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|39
1756818890000|2025-09-02 13:14:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|59
1756818900000|2025-09-02 13:15:00|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|33
1756818910000|2025-09-02 13:15:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1756818920000|2025-09-02 13:15:20|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|4
1756818930000|2025-09-02 13:15:30|||||||||1
1756818960000|2025-09-02 13:16:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|14
1756818980000|2025-09-02 13:16:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1756818990000|2025-09-02 13:16:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|6
1756819010000|2025-09-02 13:16:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|28
1756819020000|2025-09-02 13:17:00|||||||||1
1756819030000|2025-09-02 13:17:10|||||||||3
1756819040000|2025-09-02 13:17:20|||||||||6
1756819050000|2025-09-02 13:17:30|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|7
1756819070000|2025-09-02 13:17:50|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|9
1756819080000|2025-09-02 13:18:00|||||||||1
1756819110000|2025-09-02 13:18:30|||||||||5
1756819130000|2025-09-02 13:18:50|||||||||7
1756819140000|2025-09-02 13:19:00|||||||||4
1756819180000|2025-09-02 13:19:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|6
1756819200000|2025-09-02 13:20:00|||||||||22
1756819230000|2025-09-02 13:20:30|||||||||10
1756819260000|2025-09-02 13:21:00|||||||||5
1756819280000|2025-09-02 13:21:20|||||||||2
1756819290000|2025-09-02 13:21:30|||||||||1
1756819300000|2025-09-02 13:21:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1756819310000|2025-09-02 13:21:50|||||||||4
1756819320000|2025-09-02 13:22:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|22
1756819330000|2025-09-02 13:22:10|||||||||1
1756819360000|2025-09-02 13:22:40|||||||||10
1756819370000|2025-09-02 13:22:50|||||||||4
1756819410000|2025-09-02 13:23:30|||||||||2
1756819420000|2025-09-02 13:23:40|||||||||3
1756819430000|2025-09-02 13:23:50|||||||||2
1756819440000|2025-09-02 13:24:00|||||||||8
1756819490000|2025-09-02 13:24:50|||||||||1
1756819500000|2025-09-02 13:25:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1756819540000|2025-09-02 13:25:40|||||||||2
1756819560000|2025-09-02 13:26:00|||||||||1
1756819580000|2025-09-02 13:26:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1756819590000|2025-09-02 13:26:30|||||||||3
1756819600000|2025-09-02 13:26:40|||||||||63
1756819610000|2025-09-02 13:26:50|||||||||2
1756819620000|2025-09-02 13:27:00|||||||||2
1756819630000|2025-09-02 13:27:10|||||||||6
1756819640000|2025-09-02 13:27:20|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|41
1756819650000|2025-09-02 13:27:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1756819660000|2025-09-02 13:27:40|||||||||5
1756819670000|2025-09-02 13:27:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1756819680000|2025-09-02 13:28:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1756819690000|2025-09-02 13:28:10|||||||||2
1756819700000|2025-09-02 13:28:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1756819710000|2025-09-02 13:28:30|||||||||2
1756819720000|2025-09-02 13:28:40|||||||||12
1756819730000|2025-09-02 13:28:50|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|2
1756819740000|2025-09-02 13:29:00|19.27|19.11|19.3|19.14|19.3|19.14|19.26|19.1|14
1756819750000|2025-09-02 13:29:10|||||||||3
1756819760000|2025-09-02 13:29:20|||||||||17
1756819780000|2025-09-02 13:29:40|||||||||2
1756819790000|2025-09-02 13:29:50|19.27|19.11|19.25|19.09|19.3|19.14|19.25|19.09|7
1756819800000|2025-09-02 13:30:00|19.27|19.11|19.35|19.19|19.37|19.21|19.27|19.11|146
1756819810000|2025-09-02 13:30:10|19.37|19.21|19.35|19.19|19.37|19.21|19.32|19.16|51
1756819820000|2025-09-02 13:30:20|19.36|19.2|19.42|19.26|19.42|19.26|19.36|19.2|50
1756819830000|2025-09-02 13:30:30|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|200
1756819840000|2025-09-02 13:30:40|19.42|19.26|19.41|19.25|19.42|19.26|19.37|19.21|80
1756819850000|2025-09-02 13:30:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|17
1756819860000|2025-09-02 13:31:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|88
1756819870000|2025-09-02 13:31:10|19.44|19.28|19.52|19.36|19.52|19.36|19.44|19.28|159
1756819880000|2025-09-02 13:31:20|||||||||21
1756819890000|2025-09-02 13:31:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|72
1756819900000|2025-09-02 13:31:40|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|25
1756819910000|2025-09-02 13:31:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|110
1756819920000|2025-09-02 13:32:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|124
1756819930000|2025-09-02 13:32:10|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|84
1756819940000|2025-09-02 13:32:20|||||||||12
1756819950000|2025-09-02 13:32:30|||||||||39
1756819960000|2025-09-02 13:32:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|78
1756819970000|2025-09-02 13:32:50|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|92
1756819980000|2025-09-02 13:33:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|14
1756819990000|2025-09-02 13:33:10|||||||||12
1756820000000|2025-09-02 13:33:20|19.48|19.32|19.47|19.31|19.49|19.33|19.44|19.28|72
1756820010000|2025-09-02 13:33:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1756820020000|2025-09-02 13:33:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|76
1756820030000|2025-09-02 13:33:50|||||||||27
1756820040000|2025-09-02 13:34:00|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|62
1756820050000|2025-09-02 13:34:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|93
1756820060000|2025-09-02 13:34:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|46
1756820070000|2025-09-02 13:34:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|40
1756820080000|2025-09-02 13:34:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|33
1756820090000|2025-09-02 13:34:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|96
1756820100000|2025-09-02 13:35:00|19.32|19.16|19.32|19.16|19.34|19.18|19.28|19.12|156
1756820110000|2025-09-02 13:35:10|19.29|19.13|19.27|19.11|19.32|19.16|19.27|19.11|25
1756820120000|2025-09-02 13:35:20|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|125
1756820130000|2025-09-02 13:35:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|141
1756820140000|2025-09-02 13:35:40|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|134
1756820150000|2025-09-02 13:35:50|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|127
1756820160000|2025-09-02 13:36:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|19
1756820170000|2025-09-02 13:36:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|54
1756820180000|2025-09-02 13:36:20|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|58
1756820190000|2025-09-02 13:36:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|34
1756820200000|2025-09-02 13:36:40|19.17|19.01|19.15|18.99|19.2|19.04|19.15|18.99|37
1756820210000|2025-09-02 13:36:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|27
1756820220000|2025-09-02 13:37:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|16
1756820230000|2025-09-02 13:37:10|||||||||114
1756820240000|2025-09-02 13:37:20|||||||||70
1756820250000|2025-09-02 13:37:30|||||||||33
1756820260000|2025-09-02 13:37:40|||||||||11
1756820270000|2025-09-02 13:37:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|179
1756820280000|2025-09-02 13:38:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|80
1756820290000|2025-09-02 13:38:10|19.2|19.04|19.17|19.01|19.2|19.04|19.15|18.99|65
1756820300000|2025-09-02 13:38:20|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|38
1756820310000|2025-09-02 13:38:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|10
1756820320000|2025-09-02 13:38:40|||||||||13
1756820330000|2025-09-02 13:38:50|||||||||2
1756820340000|2025-09-02 13:39:00|||||||||127
1756820350000|2025-09-02 13:39:10|||||||||11
1756820360000|2025-09-02 13:39:20|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|12
1756820370000|2025-09-02 13:39:30|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|18
1756820380000|2025-09-02 13:39:40|||||||||11
1756820390000|2025-09-02 13:39:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1756820400000|2025-09-02 13:40:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|75
1756820410000|2025-09-02 13:40:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|9
1756820420000|2025-09-02 13:40:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|54
1756820430000|2025-09-02 13:40:30|||||||||7
1756820440000|2025-09-02 13:40:40|||||||||11
1756820450000|2025-09-02 13:40:50|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|82
1756820460000|2025-09-02 13:41:00|||||||||8
1756820470000|2025-09-02 13:41:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|10
1756820480000|2025-09-02 13:41:20|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|22
1756820490000|2025-09-02 13:41:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|34
1756820500000|2025-09-02 13:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|98
1756820510000|2025-09-02 13:41:50|||||||||28
1756820520000|2025-09-02 13:42:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|14
1756820530000|2025-09-02 13:42:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|26
1756820540000|2025-09-02 13:42:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|49
1756820560000|2025-09-02 13:42:40|19.19|19.03|19.2|19.04|19.2|19.04|19.17|19.01|14
1756820570000|2025-09-02 13:42:50|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|16
1756820580000|2025-09-02 13:43:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1756820590000|2025-09-02 13:43:10|||||||||34
1756820600000|2025-09-02 13:43:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|47
1756820610000|2025-09-02 13:43:30|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|63
1756820620000|2025-09-02 13:43:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|155
1756820630000|2025-09-02 13:43:50|19.17|19.01|19.18|19.02|19.2|19.04|19.17|19.01|1
1756820640000|2025-09-02 13:44:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|7
1756820650000|2025-09-02 13:44:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|30
1756820660000|2025-09-02 13:44:20|19.22|19.06|19.2|19.04|19.22|19.06|19.17|19.01|31
1756820670000|2025-09-02 13:44:30|19.17|19.01|19.17|19.01|19.2|19.04|19.17|19.01|5
1756820680000|2025-09-02 13:44:40|||||||||2
1756820690000|2025-09-02 13:44:50|||||||||8
1756820700000|2025-09-02 13:45:00|19.2|19.04|19.17|19.01|19.22|19.06|19.17|19.01|282
1756820710000|2025-09-02 13:45:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|166
1756820720000|2025-09-02 13:45:20|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|45
1756820730000|2025-09-02 13:45:30|||||||||13
1756820740000|2025-09-02 13:45:40|||||||||72
1756820750000|2025-09-02 13:45:50|19.17|19.01|19.2|19.04|19.21|19.05|19.17|19.01|61
1756820760000|2025-09-02 13:46:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|30
1756820770000|2025-09-02 13:46:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|15
1756820780000|2025-09-02 13:46:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1756820790000|2025-09-02 13:46:30|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|15
1756820800000|2025-09-02 13:46:40|||||||||4
1756820810000|2025-09-02 13:46:50|||||||||11
1756820820000|2025-09-02 13:47:00|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|30
1756820840000|2025-09-02 13:47:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|67
1756820850000|2025-09-02 13:47:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|38
1756820860000|2025-09-02 13:47:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1756820870000|2025-09-02 13:47:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|56
1756820880000|2025-09-02 13:48:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|102
1756820890000|2025-09-02 13:48:10|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|30
1756820900000|2025-09-02 13:48:20|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|45
1756820910000|2025-09-02 13:48:30|19.2|19.04|19.17|19.01|19.22|19.06|19.17|19.01|33
1756820920000|2025-09-02 13:48:40|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|89
1756820930000|2025-09-02 13:48:50|||||||||18
1756820940000|2025-09-02 13:49:00|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|21
1756820960000|2025-09-02 13:49:20|||||||||10
1756820970000|2025-09-02 13:49:30|||||||||3
1756820980000|2025-09-02 13:49:40|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|31
1756820990000|2025-09-02 13:49:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|147
1756821000000|2025-09-02 13:50:00|19.11|18.95|19.1|18.94|19.12|18.96|19.1|18.94|81
1756821010000|2025-09-02 13:50:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|84
1756821020000|2025-09-02 13:50:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|41
1756821030000|2025-09-02 13:50:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1756821040000|2025-09-02 13:50:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|102
1756821050000|2025-09-02 13:50:50|||||||||36
1756821060000|2025-09-02 13:51:00|||||||||41
1756821070000|2025-09-02 13:51:10|||||||||11
1756821080000|2025-09-02 13:51:20|||||||||17
1756821090000|2025-09-02 13:51:30|||||||||17
1756821100000|2025-09-02 13:51:40|19|18.84|19.01|18.85|19.02|18.86|19|18.84|31
1756821110000|2025-09-02 13:51:50|19|18.84|19.02|18.86|19.02|18.86|18.99|18.83|21
1756821120000|2025-09-02 13:52:00|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|36
1756821130000|2025-09-02 13:52:10|||||||||1
1756821140000|2025-09-02 13:52:20|19.05|18.89|19.05|18.89|19.07|18.91|19.02|18.86|33
1756821150000|2025-09-02 13:52:30|||||||||7
1756821160000|2025-09-02 13:52:40|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|39
1756821170000|2025-09-02 13:52:50|||||||||8
1756821180000|2025-09-02 13:53:00|||||||||9
1756821190000|2025-09-02 13:53:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1756821200000|2025-09-02 13:53:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|7
1756821210000|2025-09-02 13:53:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1756821220000|2025-09-02 13:53:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1756821230000|2025-09-02 13:53:50|||||||||17
1756821240000|2025-09-02 13:54:00|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|7
1756821250000|2025-09-02 13:54:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|2
1756821260000|2025-09-02 13:54:20|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|3
1756821270000|2025-09-02 13:54:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1756821280000|2025-09-02 13:54:40|||||||||9
1756821290000|2025-09-02 13:54:50|19|18.84|19|18.84|19|18.84|19|18.84|9
1756821300000|2025-09-02 13:55:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|99
1756821310000|2025-09-02 13:55:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|10
1756821320000|2025-09-02 13:55:20|19.05|18.89|19|18.84|19.05|18.89|19|18.84|59
1756821330000|2025-09-02 13:55:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|11
1756821340000|2025-09-02 13:55:40|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|50
1756821350000|2025-09-02 13:55:50|||||||||66
1756821360000|2025-09-02 13:56:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|118
1756821370000|2025-09-02 13:56:10|||||||||16
1756821380000|2025-09-02 13:56:20|||||||||2
1756821390000|2025-09-02 13:56:30|||||||||15
1756821400000|2025-09-02 13:56:40|||||||||69
1756821410000|2025-09-02 13:56:50|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|124
1756821420000|2025-09-02 13:57:00|||||||||17
1756821430000|2025-09-02 13:57:10|||||||||1
1756821440000|2025-09-02 13:57:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|17
1756821450000|2025-09-02 13:57:30|||||||||14
1756821460000|2025-09-02 13:57:40|||||||||3
1756821470000|2025-09-02 13:57:50|||||||||16
1756821480000|2025-09-02 13:58:00|||||||||11
1756821490000|2025-09-02 13:58:10|||||||||7
1756821500000|2025-09-02 13:58:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|44
1756821510000|2025-09-02 13:58:30|||||||||25
1756821520000|2025-09-02 13:58:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|70
1756821530000|2025-09-02 13:58:50|||||||||19
1756821540000|2025-09-02 13:59:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|75
1756821550000|2025-09-02 13:59:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|17
1756821560000|2025-09-02 13:59:20|19.07|18.91|19.08|18.92|19.1|18.94|19.07|18.91|46
1756821570000|2025-09-02 13:59:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1756821580000|2025-09-02 13:59:40|||||||||5
1756821590000|2025-09-02 13:59:50|||||||||19
1756821600000|2025-09-02 14:00:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|157
1756821610000|2025-09-02 14:00:10|18.99|18.83|19|18.84|19|18.84|18.97|18.81|97
1756821620000|2025-09-02 14:00:20|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|31
1756821630000|2025-09-02 14:00:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|171
1756821640000|2025-09-02 14:00:40|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|134
1756821650000|2025-09-02 14:00:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|158
1756821660000|2025-09-02 14:01:00|||||||||29
1756821670000|2025-09-02 14:01:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|93
1756821680000|2025-09-02 14:01:20|||||||||6
1756821690000|2025-09-02 14:01:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|91
1756821700000|2025-09-02 14:01:40|||||||||2
1756821710000|2025-09-02 14:01:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|20
1756821720000|2025-09-02 14:02:00|||||||||2
1756821730000|2025-09-02 14:02:10|||||||||19
1756821740000|2025-09-02 14:02:20|||||||||12
1756821750000|2025-09-02 14:02:30|19|18.84|19|18.84|19|18.84|19|18.84|23
1756821760000|2025-09-02 14:02:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1756821770000|2025-09-02 14:02:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|22
1756821780000|2025-09-02 14:03:00|||||||||80
1756821790000|2025-09-02 14:03:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1756821800000|2025-09-02 14:03:20|19.04|18.88|19.02|18.86|19.05|18.89|19.02|18.86|43
1756821810000|2025-09-02 14:03:30|||||||||20
1756821820000|2025-09-02 14:03:40|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|480
1756821830000|2025-09-02 14:03:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|35
1756821840000|2025-09-02 14:04:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|207
1756821850000|2025-09-02 14:04:10|||||||||9
1756821860000|2025-09-02 14:04:20|19|18.84|19|18.84|19|18.84|18.97|18.81|47
1756821870000|2025-09-02 14:04:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|65
1756821880000|2025-09-02 14:04:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|25
1756821890000|2025-09-02 14:04:50|||||||||55
1756821900000|2025-09-02 14:05:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|29
1756821910000|2025-09-02 14:05:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1756821920000|2025-09-02 14:05:20|||||||||6
1756821930000|2025-09-02 14:05:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|205
1756821940000|2025-09-02 14:05:40|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|12
1756821950000|2025-09-02 14:05:50|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|53
1756821960000|2025-09-02 14:06:00|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|43
1756821970000|2025-09-02 14:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1756821980000|2025-09-02 14:06:20|||||||||20
1756821990000|2025-09-02 14:06:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|74
1756822000000|2025-09-02 14:06:40|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|35
1756822010000|2025-09-02 14:06:50|||||||||22
1756822020000|2025-09-02 14:07:00|||||||||41
1756822030000|2025-09-02 14:07:10|||||||||10
1756822040000|2025-09-02 14:07:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|299
1756822050000|2025-09-02 14:07:30|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|57
1756822060000|2025-09-02 14:07:40|19.07|18.91|19.07|18.91|19.1|18.94|19.07|18.91|14
1756822070000|2025-09-02 14:07:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|5
1756822080000|2025-09-02 14:08:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|6
1756822090000|2025-09-02 14:08:10|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|29
1756822100000|2025-09-02 14:08:20|19.07|18.91|19.1|18.94|19.1|18.94|19.05|18.89|59
1756822110000|2025-09-02 14:08:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|68
1756822120000|2025-09-02 14:08:40|||||||||2
1756822130000|2025-09-02 14:08:50|||||||||22
1756822140000|2025-09-02 14:09:00|||||||||215
1756822150000|2025-09-02 14:09:10|||||||||20
1756822160000|2025-09-02 14:09:20|||||||||2
1756822170000|2025-09-02 14:09:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|231
1756822180000|2025-09-02 14:09:40|||||||||1
1756822190000|2025-09-02 14:09:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1756822200000|2025-09-02 14:10:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1756822210000|2025-09-02 14:10:10|||||||||7
1756822220000|2025-09-02 14:10:20|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|21
1756822230000|2025-09-02 14:10:30|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|49
1756822240000|2025-09-02 14:10:40|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|43
1756822250000|2025-09-02 14:10:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1756822260000|2025-09-02 14:11:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|68
1756822270000|2025-09-02 14:11:10|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|35
1756822280000|2025-09-02 14:11:20|||||||||26
1756822290000|2025-09-02 14:11:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1756822300000|2025-09-02 14:11:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1756822310000|2025-09-02 14:11:50|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|7
1756822320000|2025-09-02 14:12:00|||||||||6
1756822330000|2025-09-02 14:12:10|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|29
1756822340000|2025-09-02 14:12:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1756822350000|2025-09-02 14:12:30|19|18.84|19|18.84|19|18.84|19|18.84|7
1756822360000|2025-09-02 14:12:40|||||||||4
1756822370000|2025-09-02 14:12:50|19.02|18.86|19.02|18.86|19.05|18.89|19|18.84|32
1756822380000|2025-09-02 14:13:00|19.04|18.88|19.05|18.89|19.05|18.89|19.01|18.85|33
1756822390000|2025-09-02 14:13:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|128
1756822400000|2025-09-02 14:13:20|19.05|18.89|19.02|18.86|19.05|18.89|19|18.84|73
1756822410000|2025-09-02 14:13:30|19.01|18.85|19.02|18.86|19.05|18.89|19|18.84|17
1756822420000|2025-09-02 14:13:40|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|142
1756822430000|2025-09-02 14:13:50|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|170
1756822440000|2025-09-02 14:14:00|19.09|18.93|19.07|18.91|19.1|18.94|19.07|18.91|13
1756822450000|2025-09-02 14:14:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|5
1756822460000|2025-09-02 14:14:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|193
1756822470000|2025-09-02 14:14:30|||||||||12
1756822480000|2025-09-02 14:14:40|||||||||16
1756822490000|2025-09-02 14:14:50|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|87
1756822500000|2025-09-02 14:15:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|104
1756822510000|2025-09-02 14:15:10|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|88
1756822520000|2025-09-02 14:15:20|19.06|18.9|19.07|18.91|19.1|18.94|19.06|18.9|5
1756822530000|2025-09-02 14:15:30|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|24
1756822540000|2025-09-02 14:15:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|40
1756822560000|2025-09-02 14:16:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|57
1756822570000|2025-09-02 14:16:10|||||||||26
1756822580000|2025-09-02 14:16:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1756822590000|2025-09-02 14:16:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|31
1756822600000|2025-09-02 14:16:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|41
1756822610000|2025-09-02 14:16:50|19.09|18.93|19.07|18.91|19.09|18.93|19.05|18.89|164
1756822620000|2025-09-02 14:17:00|||||||||8
1756822630000|2025-09-02 14:17:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|91
1756822640000|2025-09-02 14:17:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|24
1756822650000|2025-09-02 14:17:30|19.02|18.86|19.04|18.88|19.05|18.89|19.02|18.86|54
1756822660000|2025-09-02 14:17:40|19.02|18.86|19.02|18.86|19.05|18.89|19|18.84|52
1756822670000|2025-09-02 14:17:50|19.01|18.85|19.01|18.85|19.05|18.89|19|18.84|21
1756822680000|2025-09-02 14:18:00|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|50
1756822690000|2025-09-02 14:18:10|||||||||36
1756822700000|2025-09-02 14:18:20|||||||||17
1756822710000|2025-09-02 14:18:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1756822720000|2025-09-02 14:18:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|35
1756822730000|2025-09-02 14:18:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|26
1756822740000|2025-09-02 14:19:00|||||||||5
1756822750000|2025-09-02 14:19:10|||||||||5
1756822760000|2025-09-02 14:19:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|39
1756822770000|2025-09-02 14:19:30|||||||||17
1756822780000|2025-09-02 14:19:40|||||||||13
1756822790000|2025-09-02 14:19:50|||||||||10
1756822800000|2025-09-02 14:20:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|101
1756822810000|2025-09-02 14:20:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|10
1756822820000|2025-09-02 14:20:20|19.02|18.86|19|18.84|19.05|18.89|19|18.84|21
1756822830000|2025-09-02 14:20:30|19.01|18.85|19|18.84|19.02|18.86|19|18.84|58
1756822840000|2025-09-02 14:20:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|29
1756822850000|2025-09-02 14:20:50|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|18
1756822860000|2025-09-02 14:21:00|||||||||29
1756822870000|2025-09-02 14:21:10|19.04|18.88|19|18.84|19.05|18.89|19|18.84|12
1756822880000|2025-09-02 14:21:20|||||||||12
1756822890000|2025-09-02 14:21:30|||||||||14
1756822900000|2025-09-02 14:21:40|||||||||17
1756822910000|2025-09-02 14:21:50|19.04|18.88|19.01|18.85|19.04|18.88|19|18.84|16
1756822920000|2025-09-02 14:22:00|19|18.84|19.03|18.87|19.05|18.89|19|18.84|37
1756822930000|2025-09-02 14:22:10|19.04|18.88|19.04|18.88|19.05|18.89|19|18.84|15
1756822940000|2025-09-02 14:22:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|16
1756822950000|2025-09-02 14:22:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|13
1756822960000|2025-09-02 14:22:40|||||||||3
1756822970000|2025-09-02 14:22:50|19.03|18.87|19|18.84|19.05|18.89|19|18.84|78
1756822980000|2025-09-02 14:23:00|19.01|18.85|19.01|18.85|19.03|18.87|19|18.84|10
1756822990000|2025-09-02 14:23:10|19|18.84|19|18.84|19.01|18.85|19|18.84|7
1756823000000|2025-09-02 14:23:20|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|229
1756823010000|2025-09-02 14:23:30|||||||||52
1756823020000|2025-09-02 14:23:40|||||||||12
1756823030000|2025-09-02 14:23:50|||||||||5
1756823040000|2025-09-02 14:24:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1756823050000|2025-09-02 14:24:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1756823060000|2025-09-02 14:24:20|||||||||21
1756823070000|2025-09-02 14:24:30|||||||||23
1756823080000|2025-09-02 14:24:40|||||||||33
1756823090000|2025-09-02 14:24:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|24
1756823100000|2025-09-02 14:25:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|25
1756823110000|2025-09-02 14:25:10|||||||||12
1756823120000|2025-09-02 14:25:20|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|34
1756823130000|2025-09-02 14:25:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|67
1756823140000|2025-09-02 14:25:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|21
1756823150000|2025-09-02 14:25:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|19
1756823160000|2025-09-02 14:26:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|6
1756823170000|2025-09-02 14:26:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|23
1756823180000|2025-09-02 14:26:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|0
1756823190000|2025-09-02 14:26:30|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|10
1756823200000|2025-09-02 14:26:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|2
1756823210000|2025-09-02 14:26:50|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|26
1756823220000|2025-09-02 14:27:00|19.14|18.98|19.15|18.99|19.17|19.01|19.14|18.98|41
1756823230000|2025-09-02 14:27:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|8
1756823240000|2025-09-02 14:27:20|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|5
1756823250000|2025-09-02 14:27:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|29
1756823260000|2025-09-02 14:27:40|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|55
1756823270000|2025-09-02 14:27:50|||||||||6
1756823280000|2025-09-02 14:28:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1756823290000|2025-09-02 14:28:10|||||||||1
1756823300000|2025-09-02 14:28:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|16
1756823310000|2025-09-02 14:28:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|120
1756823320000|2025-09-02 14:28:40|||||||||8
1756823330000|2025-09-02 14:28:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|99
1756823340000|2025-09-02 14:29:00|||||||||2
1756823350000|2025-09-02 14:29:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1756823360000|2025-09-02 14:29:20|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|94
1756823370000|2025-09-02 14:29:30|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|87
1756823380000|2025-09-02 14:29:40|19.01|18.85|19.04|18.88|19.05|18.89|19|18.84|29
1756823390000|2025-09-02 14:29:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|36
1756823400000|2025-09-02 14:30:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|4
1756823410000|2025-09-02 14:30:10|||||||||16
1756823440000|2025-09-02 14:30:40|||||||||21
1756823450000|2025-09-02 14:30:50|||||||||18
1756823470000|2025-09-02 14:31:10|||||||||53
1756823480000|2025-09-02 14:31:20|||||||||18
1756823490000|2025-09-02 14:31:30|||||||||7
1756823500000|2025-09-02 14:31:40|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|116
1756823510000|2025-09-02 14:31:50|||||||||23
1756823520000|2025-09-02 14:32:00|||||||||21
1756823530000|2025-09-02 14:32:10|||||||||40
1756823540000|2025-09-02 14:32:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|25
1756823550000|2025-09-02 14:32:30|||||||||5
1756823560000|2025-09-02 14:32:40|19|18.84|19|18.84|19.05|18.89|19|18.84|30
1756823570000|2025-09-02 14:32:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|27
1756823580000|2025-09-02 14:33:00|||||||||18
1756823590000|2025-09-02 14:33:10|19|18.84|19|18.84|19|18.84|19|18.84|3
1756823600000|2025-09-02 14:33:20|19.01|18.85|19|18.84|19.05|18.89|19|18.84|29
1756823610000|2025-09-02 14:33:30|||||||||3
1756823640000|2025-09-02 14:34:00|||||||||1
1756823650000|2025-09-02 14:34:10|||||||||7
1756823660000|2025-09-02 14:34:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|150
1756823670000|2025-09-02 14:34:30|19|18.84|19|18.84|19|18.84|19|18.84|85
1756823680000|2025-09-02 14:34:40|||||||||15
1756823690000|2025-09-02 14:34:50|||||||||8
1756823700000|2025-09-02 14:35:00|||||||||2
1756823710000|2025-09-02 14:35:10|||||||||1
1756823730000|2025-09-02 14:35:30|||||||||4
1756823740000|2025-09-02 14:35:40|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|11
1756823750000|2025-09-02 14:35:50|||||||||28
1756823760000|2025-09-02 14:36:00|19.04|18.88|19|18.84|19.05|18.89|19|18.84|83
1756823770000|2025-09-02 14:36:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|16
1756823780000|2025-09-02 14:36:20|||||||||3
1756823790000|2025-09-02 14:36:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|65
1756823800000|2025-09-02 14:36:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1756823810000|2025-09-02 14:36:50|||||||||1
1756823830000|2025-09-02 14:37:10|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1756823840000|2025-09-02 14:37:20|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|11
1756823850000|2025-09-02 14:37:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|60
1756823860000|2025-09-02 14:37:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|155
1756823870000|2025-09-02 14:37:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|5
1756823880000|2025-09-02 14:38:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|48
1756823890000|2025-09-02 14:38:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|25
1756823900000|2025-09-02 14:38:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|32
1756823910000|2025-09-02 14:38:30|||||||||2
1756823920000|2025-09-02 14:38:40|||||||||2
1756823930000|2025-09-02 14:38:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|35
1756823940000|2025-09-02 14:39:00|||||||||8
1756823950000|2025-09-02 14:39:10|||||||||32
1756823960000|2025-09-02 14:39:20|||||||||3
1756823970000|2025-09-02 14:39:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|48
1756823980000|2025-09-02 14:39:40|||||||||1
1756823990000|2025-09-02 14:39:50|19.1|18.94|19.1|18.94|19.11|18.95|19.07|18.91|13
1756824000000|2025-09-02 14:40:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|49
1756824010000|2025-09-02 14:40:10|||||||||19
1756824020000|2025-09-02 14:40:20|19.11|18.95|19.12|18.96|19.12|18.96|19.1|18.94|0
1756824030000|2025-09-02 14:40:30|||||||||12
1756824040000|2025-09-02 14:40:40|||||||||6
1756824050000|2025-09-02 14:40:50|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|77
1756824060000|2025-09-02 14:41:00|||||||||27
1756824080000|2025-09-02 14:41:20|||||||||7
1756824090000|2025-09-02 14:41:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|178
1756824100000|2025-09-02 14:41:40|||||||||5
1756824110000|2025-09-02 14:41:50|||||||||14
1756824120000|2025-09-02 14:42:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|11
1756824130000|2025-09-02 14:42:10|19.16|19|19.16|19|19.17|19.01|19.15|18.99|24
1756824140000|2025-09-02 14:42:20|19.17|19.01|19.2|19.04|19.2|19.04|19.16|19|153
1756824150000|2025-09-02 14:42:30|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|103
1756824160000|2025-09-02 14:42:40|||||||||32
1756824170000|2025-09-02 14:42:50|||||||||2
1756824180000|2025-09-02 14:43:00|19.22|19.06|19.22|19.06|19.24|19.08|19.2|19.04|106
1756824190000|2025-09-02 14:43:10|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|46
1756824200000|2025-09-02 14:43:20|19.21|19.05|19.22|19.06|19.25|19.09|19.21|19.05|9
1756824210000|2025-09-02 14:43:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1756824220000|2025-09-02 14:43:40|||||||||55
1756824230000|2025-09-02 14:43:50|||||||||8
1756824250000|2025-09-02 14:44:10|||||||||4
1756824260000|2025-09-02 14:44:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|33
1756824270000|2025-09-02 14:44:30|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|26
1756824280000|2025-09-02 14:44:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|140
1756824290000|2025-09-02 14:44:50|||||||||12
1756824300000|2025-09-02 14:45:00|||||||||7
1756824310000|2025-09-02 14:45:10|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|30
1756824320000|2025-09-02 14:45:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|16
1756824330000|2025-09-02 14:45:30|||||||||67
1756824340000|2025-09-02 14:45:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1756824350000|2025-09-02 14:45:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|13
1756824360000|2025-09-02 14:46:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|23
1756824380000|2025-09-02 14:46:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|32
1756824390000|2025-09-02 14:46:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|52
1756824400000|2025-09-02 14:46:40|||||||||4
1756824410000|2025-09-02 14:46:50|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|1
1756824420000|2025-09-02 14:47:00|||||||||12
1756824430000|2025-09-02 14:47:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|27
1756824440000|2025-09-02 14:47:20|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|208
1756824450000|2025-09-02 14:47:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|57
1756824460000|2025-09-02 14:47:40|||||||||2
1756824470000|2025-09-02 14:47:50|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|9
1756824480000|2025-09-02 14:48:00|||||||||10
1756824490000|2025-09-02 14:48:10|||||||||3
1756824500000|2025-09-02 14:48:20|||||||||1
1756824510000|2025-09-02 14:48:30|||||||||4
1756824520000|2025-09-02 14:48:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1756824530000|2025-09-02 14:48:50|||||||||6
1756824540000|2025-09-02 14:49:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1756824550000|2025-09-02 14:49:10|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|58
1756824560000|2025-09-02 14:49:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|48
1756824570000|2025-09-02 14:49:30|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|10
1756824580000|2025-09-02 14:49:40|||||||||5
1756824590000|2025-09-02 14:49:50|||||||||6
1756824600000|2025-09-02 14:50:00|||||||||16
1756824610000|2025-09-02 14:50:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1756824620000|2025-09-02 14:50:20|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|0
1756824630000|2025-09-02 14:50:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1756824640000|2025-09-02 14:50:40|||||||||9
1756824650000|2025-09-02 14:50:50|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|3
1756824660000|2025-09-02 14:51:00|19.25|19.09|19.26|19.1|19.27|19.11|19.25|19.09|56
1756824670000|2025-09-02 14:51:10|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|18
1756824680000|2025-09-02 14:51:20|19.26|19.1|19.26|19.1|19.27|19.11|19.25|19.09|18
1756824690000|2025-09-02 14:51:30|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|14
1756824700000|2025-09-02 14:51:40|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|3
1756824710000|2025-09-02 14:51:50|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|8
1756824720000|2025-09-02 14:52:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1756824730000|2025-09-02 14:52:10|||||||||1
1756824740000|2025-09-02 14:52:20|19.24|19.08|19.22|19.06|19.25|19.09|19.22|19.06|8
1756824750000|2025-09-02 14:52:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|30
1756824760000|2025-09-02 14:52:40|||||||||1
1756824770000|2025-09-02 14:52:50|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|47
1756824780000|2025-09-02 14:53:00|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|14
1756824790000|2025-09-02 14:53:10|||||||||4
1756824800000|2025-09-02 14:53:20|||||||||9
1756824810000|2025-09-02 14:53:30|||||||||2
1756824820000|2025-09-02 14:53:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|73
1756824830000|2025-09-02 14:53:50|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|38
1756824840000|2025-09-02 14:54:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|23
1756824850000|2025-09-02 14:54:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1756824860000|2025-09-02 14:54:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1756824870000|2025-09-02 14:54:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|1
1756824880000|2025-09-02 14:54:40|||||||||2
1756824890000|2025-09-02 14:54:50|||||||||1
1756824900000|2025-09-02 14:55:00|||||||||1
1756824910000|2025-09-02 14:55:10|||||||||27
1756824920000|2025-09-02 14:55:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1756824930000|2025-09-02 14:55:30|||||||||6
1756824940000|2025-09-02 14:55:40|||||||||33
1756824950000|2025-09-02 14:55:50|||||||||8
1756824960000|2025-09-02 14:56:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|60
1756824970000|2025-09-02 14:56:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|4
1756824980000|2025-09-02 14:56:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1756824990000|2025-09-02 14:56:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|2
1756825000000|2025-09-02 14:56:40|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|8
1756825010000|2025-09-02 14:56:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|21
1756825020000|2025-09-02 14:57:00|19.2|19.04|19.21|19.05|19.22|19.06|19.2|19.04|1
1756825030000|2025-09-02 14:57:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|21
1756825040000|2025-09-02 14:57:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|2
1756825050000|2025-09-02 14:57:30|||||||||21
1756825060000|2025-09-02 14:57:40|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|15
1756825070000|2025-09-02 14:57:50|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|74
1756825080000|2025-09-02 14:58:00|||||||||4
1756825090000|2025-09-02 14:58:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|1
1756825100000|2025-09-02 14:58:20|||||||||12
1756825110000|2025-09-02 14:58:30|19.19|19.03|19.2|19.04|19.2|19.04|19.17|19.01|31
1756825120000|2025-09-02 14:58:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1756825130000|2025-09-02 14:58:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|13
1756825140000|2025-09-02 14:59:00|19.24|19.08|19.22|19.06|19.25|19.09|19.22|19.06|44
1756825150000|2025-09-02 14:59:10|19.25|19.09|19.22|19.06|19.25|19.09|19.2|19.04|13
1756825160000|2025-09-02 14:59:20|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|0
1756825170000|2025-09-02 14:59:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1756825180000|2025-09-02 14:59:40|19.17|19.01|19.17|19.01|19.2|19.04|19.17|19.01|49
1756825190000|2025-09-02 14:59:50|||||||||5
1756825200000|2025-09-02 15:00:00|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|32
1756825210000|2025-09-02 15:00:10|||||||||2
1756825220000|2025-09-02 15:00:20|||||||||14
1756825230000|2025-09-02 15:00:30|||||||||2
1756825240000|2025-09-02 15:00:40|||||||||8
1756825250000|2025-09-02 15:00:50|||||||||6
1756825260000|2025-09-02 15:01:00|19.15|18.99|19.17|19.01|19.17|19.01|19.14|18.98|136
1756825270000|2025-09-02 15:01:10|||||||||7
1756825280000|2025-09-02 15:01:20|||||||||8
1756825290000|2025-09-02 15:01:30|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|20
1756825300000|2025-09-02 15:01:40|||||||||4
1756825310000|2025-09-02 15:01:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1756825320000|2025-09-02 15:02:00|||||||||7
1756825330000|2025-09-02 15:02:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|26
1756825340000|2025-09-02 15:02:20|||||||||15
1756825350000|2025-09-02 15:02:30|||||||||6
1756825360000|2025-09-02 15:02:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|163
1756825370000|2025-09-02 15:02:50|||||||||1
1756825380000|2025-09-02 15:03:00|||||||||29
1756825390000|2025-09-02 15:03:10|||||||||3
1756825400000|2025-09-02 15:03:20|||||||||7
1756825410000|2025-09-02 15:03:30|||||||||5
1756825420000|2025-09-02 15:03:40|||||||||4
1756825440000|2025-09-02 15:04:00|||||||||5
1756825450000|2025-09-02 15:04:10|||||||||5
1756825460000|2025-09-02 15:04:20|||||||||160
1756825470000|2025-09-02 15:04:30|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|59
1756825480000|2025-09-02 15:04:40|||||||||6
1756825490000|2025-09-02 15:04:50|||||||||5
1756825500000|2025-09-02 15:05:00|||||||||4
1756825510000|2025-09-02 15:05:10|||||||||4
1756825520000|2025-09-02 15:05:20|||||||||6
1756825530000|2025-09-02 15:05:30|||||||||1
1756825540000|2025-09-02 15:05:40|||||||||7
1756825550000|2025-09-02 15:05:50|||||||||3
1756825560000|2025-09-02 15:06:00|||||||||11
1756825570000|2025-09-02 15:06:10|||||||||7
1756825580000|2025-09-02 15:06:20|||||||||3
1756825590000|2025-09-02 15:06:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|107
1756825600000|2025-09-02 15:06:40|||||||||30
1756825610000|2025-09-02 15:06:50|||||||||16
1756825620000|2025-09-02 15:07:00|||||||||18
1756825630000|2025-09-02 15:07:10|19.32|19.16|19.31|19.15|19.32|19.16|19.3|19.14|74
1756825640000|2025-09-02 15:07:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1756825650000|2025-09-02 15:07:30|||||||||19
1756825660000|2025-09-02 15:07:40|||||||||10
1756825670000|2025-09-02 15:07:50|||||||||1
1756825680000|2025-09-02 15:08:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|8
1756825690000|2025-09-02 15:08:10|19.29|19.13|19.3|19.14|19.3|19.14|19.25|19.09|66
1756825700000|2025-09-02 15:08:20|19.29|19.13|19.25|19.09|19.3|19.14|19.25|19.09|30
1756825720000|2025-09-02 15:08:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|5
1756825740000|2025-09-02 15:09:00|||||||||8
1756825750000|2025-09-02 15:09:10|||||||||2
1756825770000|2025-09-02 15:09:30|||||||||2
1756825780000|2025-09-02 15:09:40|||||||||6
1756825790000|2025-09-02 15:09:50|||||||||3
1756825800000|2025-09-02 15:10:00|||||||||3
1756825810000|2025-09-02 15:10:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1756825820000|2025-09-02 15:10:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1756825830000|2025-09-02 15:10:30|||||||||1
1756825840000|2025-09-02 15:10:40|||||||||3
1756825850000|2025-09-02 15:10:50|||||||||4
1756825860000|2025-09-02 15:11:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|4
1756825870000|2025-09-02 15:11:10|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|2
1756825880000|2025-09-02 15:11:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1756825890000|2025-09-02 15:11:30|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|17
1756825900000|2025-09-02 15:11:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|1
1756825910000|2025-09-02 15:11:50|||||||||6
1756825920000|2025-09-02 15:12:00|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|4
1756825930000|2025-09-02 15:12:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|2
1756825940000|2025-09-02 15:12:20|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|72
1756825950000|2025-09-02 15:12:30|||||||||1
1756825960000|2025-09-02 15:12:40|||||||||18
1756825990000|2025-09-02 15:13:10|||||||||8
1756826000000|2025-09-02 15:13:20|||||||||1
1756826010000|2025-09-02 15:13:30|||||||||27
1756826020000|2025-09-02 15:13:40|||||||||1
1756826030000|2025-09-02 15:13:50|||||||||5
1756826040000|2025-09-02 15:14:00|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|10
1756826050000|2025-09-02 15:14:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1756826060000|2025-09-02 15:14:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|18
1756826080000|2025-09-02 15:14:40|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|9
1756826090000|2025-09-02 15:14:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|25
1756826100000|2025-09-02 15:15:00|19.29|19.13|19.29|19.13|19.3|19.14|19.27|19.11|0
1756826110000|2025-09-02 15:15:10|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|47
1756826120000|2025-09-02 15:15:20|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|18
1756826130000|2025-09-02 15:15:30|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|0
1756826140000|2025-09-02 15:15:40|||||||||9
1756826150000|2025-09-02 15:15:50|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|2
1756826170000|2025-09-02 15:16:10|||||||||43
1756826180000|2025-09-02 15:16:20|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|72
1756826190000|2025-09-02 15:16:30|||||||||11
1756826200000|2025-09-02 15:16:40|||||||||51
1756826220000|2025-09-02 15:17:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1756826230000|2025-09-02 15:17:10|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|0
1756826250000|2025-09-02 15:17:30|||||||||2
1756826260000|2025-09-02 15:17:40|||||||||22
1756826270000|2025-09-02 15:17:50|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|19
1756826280000|2025-09-02 15:18:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|207
1756826290000|2025-09-02 15:18:10|||||||||4
1756826300000|2025-09-02 15:18:20|||||||||16
1756826310000|2025-09-02 15:18:30|||||||||46
1756826320000|2025-09-02 15:18:40|||||||||1
1756826340000|2025-09-02 15:19:00|||||||||2
1756826350000|2025-09-02 15:19:10|||||||||1
1756826360000|2025-09-02 15:19:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|87
1756826370000|2025-09-02 15:19:30|||||||||18
1756826380000|2025-09-02 15:19:40|||||||||10
1756826400000|2025-09-02 15:20:00|||||||||86
1756826410000|2025-09-02 15:20:10|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|56
1756826420000|2025-09-02 15:20:20|19.31|19.15|19.32|19.16|19.32|19.16|19.3|19.14|45
1756826430000|2025-09-02 15:20:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|19
1756826450000|2025-09-02 15:20:50|||||||||9
1756826460000|2025-09-02 15:21:00|||||||||7
1756826470000|2025-09-02 15:21:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1756826480000|2025-09-02 15:21:20|||||||||14
1756826490000|2025-09-02 15:21:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|23
1756826500000|2025-09-02 15:21:40|||||||||11
1756826510000|2025-09-02 15:21:50|||||||||15
1756826520000|2025-09-02 15:22:00|||||||||1
1756826530000|2025-09-02 15:22:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|33
1756826540000|2025-09-02 15:22:20|||||||||39
1756826550000|2025-09-02 15:22:30|||||||||18
1756826560000|2025-09-02 15:22:40|||||||||1
1756826570000|2025-09-02 15:22:50|||||||||2
1756826580000|2025-09-02 15:23:00|||||||||1
1756826590000|2025-09-02 15:23:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1756826600000|2025-09-02 15:23:20|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|26
1756826610000|2025-09-02 15:23:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|27
1756826620000|2025-09-02 15:23:40|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|12
1756826630000|2025-09-02 15:23:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|2
1756826640000|2025-09-02 15:24:00|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|2
1756826660000|2025-09-02 15:24:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|18
1756826670000|2025-09-02 15:24:30|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|0
1756826690000|2025-09-02 15:24:50|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|7
1756826700000|2025-09-02 15:25:00|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|5
1756826720000|2025-09-02 15:25:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|18
1756826730000|2025-09-02 15:25:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1756826740000|2025-09-02 15:25:40|19.29|19.13|19.3|19.14|19.3|19.14|19.27|19.11|0
1756826750000|2025-09-02 15:25:50|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|4
1756826760000|2025-09-02 15:26:00|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|3
1756826770000|2025-09-02 15:26:10|||||||||18
1756826780000|2025-09-02 15:26:20|||||||||4
1756826790000|2025-09-02 15:26:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|184
1756826800000|2025-09-02 15:26:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|32
1756826810000|2025-09-02 15:26:50|||||||||3
1756826820000|2025-09-02 15:27:00|||||||||56
1756826830000|2025-09-02 15:27:10|||||||||6
1756826840000|2025-09-02 15:27:20|||||||||4
1756826850000|2025-09-02 15:27:30|||||||||1
1756826860000|2025-09-02 15:27:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|109
1756826870000|2025-09-02 15:27:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|120
1756826890000|2025-09-02 15:28:10|||||||||6
1756826910000|2025-09-02 15:28:30|||||||||6
1756826930000|2025-09-02 15:28:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|266
1756826940000|2025-09-02 15:29:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|58
1756826950000|2025-09-02 15:29:10|||||||||6
1756826960000|2025-09-02 15:29:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|344
1756826970000|2025-09-02 15:29:30|||||||||34
1756826980000|2025-09-02 15:29:40|||||||||1
1756826990000|2025-09-02 15:29:50|||||||||22
1756827000000|2025-09-02 15:30:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1756827010000|2025-09-02 15:30:10|||||||||11
1756827030000|2025-09-02 15:30:30|||||||||1
1756827040000|2025-09-02 15:30:40|||||||||10
1756827050000|2025-09-02 15:30:50|||||||||2
1756827070000|2025-09-02 15:31:10|||||||||11
1756827080000|2025-09-02 15:31:20|||||||||3
1756827090000|2025-09-02 15:31:30|||||||||3
1756827100000|2025-09-02 15:31:40|||||||||25
1756827110000|2025-09-02 15:31:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|84
1756827120000|2025-09-02 15:32:00|||||||||27
1756827130000|2025-09-02 15:32:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|146
1756827140000|2025-09-02 15:32:20|||||||||11
1756827150000|2025-09-02 15:32:30|||||||||1
1756827160000|2025-09-02 15:32:40|||||||||2
1756827170000|2025-09-02 15:32:50|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|112
1756827180000|2025-09-02 15:33:00|||||||||9
1756827190000|2025-09-02 15:33:10|||||||||1
1756827210000|2025-09-02 15:33:30|||||||||1
1756827220000|2025-09-02 15:33:40|||||||||10
1756827230000|2025-09-02 15:33:50|||||||||2
1756827240000|2025-09-02 15:34:00|||||||||5
1756827250000|2025-09-02 15:34:10|||||||||4
1756827270000|2025-09-02 15:34:30|||||||||1
1756827280000|2025-09-02 15:34:40|||||||||2
1756827290000|2025-09-02 15:34:50|||||||||3
1756827300000|2025-09-02 15:35:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1756827310000|2025-09-02 15:35:10|||||||||9
1756827320000|2025-09-02 15:35:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|101
1756827330000|2025-09-02 15:35:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|52
1756827340000|2025-09-02 15:35:40|||||||||17
1756827350000|2025-09-02 15:35:50|||||||||8
1756827360000|2025-09-02 15:36:00|||||||||7
1756827370000|2025-09-02 15:36:10|||||||||35
1756827380000|2025-09-02 15:36:20|||||||||8
1756827390000|2025-09-02 15:36:30|||||||||8
1756827400000|2025-09-02 15:36:40|||||||||13
1756827410000|2025-09-02 15:36:50|||||||||4
1756827420000|2025-09-02 15:37:00|||||||||9
1756827430000|2025-09-02 15:37:10|||||||||10
1756827440000|2025-09-02 15:37:20|||||||||6
1756827450000|2025-09-02 15:37:30|||||||||7
1756827460000|2025-09-02 15:37:40|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|18
1756827470000|2025-09-02 15:37:50|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|117
1756827490000|2025-09-02 15:38:10|||||||||26
1756827500000|2025-09-02 15:38:20|||||||||12
1756827510000|2025-09-02 15:38:30|||||||||6
1756827520000|2025-09-02 15:38:40|||||||||10
1756827530000|2025-09-02 15:38:50|||||||||15
1756827540000|2025-09-02 15:39:00|||||||||8
1756827560000|2025-09-02 15:39:20|||||||||8
1756827570000|2025-09-02 15:39:30|||||||||18
1756827580000|2025-09-02 15:39:40|||||||||10
1756827590000|2025-09-02 15:39:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|43
1756827600000|2025-09-02 15:40:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|44
1756827610000|2025-09-02 15:40:10|||||||||4
1756827620000|2025-09-02 15:40:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|74
1756827630000|2025-09-02 15:40:30|||||||||1
1756827640000|2025-09-02 15:40:40|||||||||6
1756827650000|2025-09-02 15:40:50|||||||||5
1756827660000|2025-09-02 15:41:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|46
1756827670000|2025-09-02 15:41:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|29
1756827680000|2025-09-02 15:41:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|15
1756827690000|2025-09-02 15:41:30|19.47|19.31|19.46|19.3|19.47|19.31|19.45|19.29|7
1756827700000|2025-09-02 15:41:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1756827710000|2025-09-02 15:41:50|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|11
1756827720000|2025-09-02 15:42:00|19.49|19.33|19.5|19.34|19.5|19.34|19.47|19.31|29
1756827730000|2025-09-02 15:42:10|||||||||6
1756827740000|2025-09-02 15:42:20|||||||||1
1756827750000|2025-09-02 15:42:30|||||||||5
1756827760000|2025-09-02 15:42:40|||||||||2
1756827780000|2025-09-02 15:43:00|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|181
1756827790000|2025-09-02 15:43:10|||||||||1
1756827800000|2025-09-02 15:43:20|||||||||1
1756827810000|2025-09-02 15:43:30|||||||||1
1756827820000|2025-09-02 15:43:40|||||||||1
1756827830000|2025-09-02 15:43:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|63
1756827840000|2025-09-02 15:44:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1756827860000|2025-09-02 15:44:20|||||||||3
1756827870000|2025-09-02 15:44:30|||||||||1
1756827880000|2025-09-02 15:44:40|||||||||3
1756827890000|2025-09-02 15:44:50|||||||||5
1756827900000|2025-09-02 15:45:00|||||||||2
1756827910000|2025-09-02 15:45:10|||||||||4
1756827920000|2025-09-02 15:45:20|||||||||3
1756827930000|2025-09-02 15:45:30|||||||||8
1756827940000|2025-09-02 15:45:40|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|57
1756827950000|2025-09-02 15:45:50|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|28
1756827960000|2025-09-02 15:46:00|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|34
1756827970000|2025-09-02 15:46:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1756827980000|2025-09-02 15:46:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|43
1756827990000|2025-09-02 15:46:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|4
1756828000000|2025-09-02 15:46:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|4
1756828010000|2025-09-02 15:46:50|||||||||2
1756828020000|2025-09-02 15:47:00|||||||||1
1756828030000|2025-09-02 15:47:10|||||||||41
1756828040000|2025-09-02 15:47:20|||||||||3
1756828050000|2025-09-02 15:47:30|||||||||2
1756828060000|2025-09-02 15:47:40|||||||||4
1756828070000|2025-09-02 15:47:50|||||||||22
1756828080000|2025-09-02 15:48:00|||||||||8
1756828090000|2025-09-02 15:48:10|||||||||4
1756828100000|2025-09-02 15:48:20|||||||||8
1756828110000|2025-09-02 15:48:30|||||||||12
1756828120000|2025-09-02 15:48:40|||||||||8
1756828130000|2025-09-02 15:48:50|||||||||2
1756828140000|2025-09-02 15:49:00|||||||||9
1756828150000|2025-09-02 15:49:10|||||||||27
1756828160000|2025-09-02 15:49:20|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|38
1756828170000|2025-09-02 15:49:30|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|66
1756828180000|2025-09-02 15:49:40|||||||||2
1756828190000|2025-09-02 15:49:50|||||||||2
1756828200000|2025-09-02 15:50:00|||||||||12
1756828210000|2025-09-02 15:50:10|||||||||11
1756828220000|2025-09-02 15:50:20|||||||||5
1756828230000|2025-09-02 15:50:30|||||||||51
1756828240000|2025-09-02 15:50:40|||||||||22
1756828250000|2025-09-02 15:50:50|||||||||92
1756828260000|2025-09-02 15:51:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|137
1756828270000|2025-09-02 15:51:10|||||||||25
1756828280000|2025-09-02 15:51:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1756828290000|2025-09-02 15:51:30|||||||||11
1756828310000|2025-09-02 15:51:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|26
1756828320000|2025-09-02 15:52:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|90
1756828330000|2025-09-02 15:52:10|||||||||9
1756828340000|2025-09-02 15:52:20|||||||||6
1756828350000|2025-09-02 15:52:30|||||||||5
1756828360000|2025-09-02 15:52:40|||||||||1
1756828370000|2025-09-02 15:52:50|||||||||23
1756828380000|2025-09-02 15:53:00|||||||||24
1756828390000|2025-09-02 15:53:10|||||||||9
1756828400000|2025-09-02 15:53:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1756828410000|2025-09-02 15:53:30|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|44
1756828420000|2025-09-02 15:53:40|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|24
1756828430000|2025-09-02 15:53:50|||||||||4
1756828440000|2025-09-02 15:54:00|||||||||2
1756828450000|2025-09-02 15:54:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|25
1756828470000|2025-09-02 15:54:30|||||||||4
1756828480000|2025-09-02 15:54:40|||||||||6
1756828490000|2025-09-02 15:54:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|34
1756828500000|2025-09-02 15:55:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|131
1756828510000|2025-09-02 15:55:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|79
1756828520000|2025-09-02 15:55:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|25
1756828530000|2025-09-02 15:55:30|||||||||16
1756828540000|2025-09-02 15:55:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|47
1756828550000|2025-09-02 15:55:50|||||||||12
1756828560000|2025-09-02 15:56:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|147
1756828570000|2025-09-02 15:56:10|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|237
1756828580000|2025-09-02 15:56:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|36
1756828590000|2025-09-02 15:56:30|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|29
1756828600000|2025-09-02 15:56:40|||||||||3
1756828610000|2025-09-02 15:56:50|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|35
1756828620000|2025-09-02 15:57:00|||||||||1
1756828630000|2025-09-02 15:57:10|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|4
1756828640000|2025-09-02 15:57:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1756828650000|2025-09-02 15:57:30|||||||||2
1756828660000|2025-09-02 15:57:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1756828670000|2025-09-02 15:57:50|||||||||1
1756828680000|2025-09-02 15:58:00|||||||||1
1756828690000|2025-09-02 15:58:10|||||||||24
1756828700000|2025-09-02 15:58:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|52
1756828710000|2025-09-02 15:58:30|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|34
1756828720000|2025-09-02 15:58:40|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|40
1756828730000|2025-09-02 15:58:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1756828740000|2025-09-02 15:59:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|201
1756828750000|2025-09-02 15:59:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1756828760000|2025-09-02 15:59:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|27
1756828770000|2025-09-02 15:59:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|9
1756828780000|2025-09-02 15:59:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|17
1756828790000|2025-09-02 15:59:50|||||||||5
1756828800000|2025-09-02 16:00:00|19.57|19.41|19.55|19.39|19.57|19.41|19.52|19.36|39
1756828810000|2025-09-02 16:00:10|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|81
1756828820000|2025-09-02 16:00:20|||||||||37
1756828830000|2025-09-02 16:00:30|||||||||64
1756828840000|2025-09-02 16:00:40|||||||||2
1756828850000|2025-09-02 16:00:50|||||||||5
1756828860000|2025-09-02 16:01:00|||||||||2
1756828870000|2025-09-02 16:01:10|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|51
1756828880000|2025-09-02 16:01:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|61
1756828890000|2025-09-02 16:01:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|7
1756828900000|2025-09-02 16:01:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1756828910000|2025-09-02 16:01:50|||||||||17
1756828920000|2025-09-02 16:02:00|||||||||5
1756828930000|2025-09-02 16:02:10|||||||||3
1756828940000|2025-09-02 16:02:20|||||||||2
1756828950000|2025-09-02 16:02:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|26
1756828960000|2025-09-02 16:02:40|||||||||6
1756828970000|2025-09-02 16:02:50|||||||||3
1756828980000|2025-09-02 16:03:00|||||||||5
1756828990000|2025-09-02 16:03:10|||||||||2
1756829000000|2025-09-02 16:03:20|||||||||9
1756829010000|2025-09-02 16:03:30|||||||||7
1756829020000|2025-09-02 16:03:40|||||||||4
1756829030000|2025-09-02 16:03:50|||||||||4
1756829040000|2025-09-02 16:04:00|||||||||3
1756829050000|2025-09-02 16:04:10|||||||||46
1756829060000|2025-09-02 16:04:20|||||||||7
1756829070000|2025-09-02 16:04:30|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|65
1756829080000|2025-09-02 16:04:40|||||||||10
1756829090000|2025-09-02 16:04:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1756829100000|2025-09-02 16:05:00|||||||||6
1756829110000|2025-09-02 16:05:10|||||||||7
1756829120000|2025-09-02 16:05:20|||||||||14
1756829130000|2025-09-02 16:05:30|||||||||70
1756829140000|2025-09-02 16:05:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|117
1756829150000|2025-09-02 16:05:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1756829160000|2025-09-02 16:06:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|16
1756829170000|2025-09-02 16:06:10|||||||||8
1756829180000|2025-09-02 16:06:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|128
1756829190000|2025-09-02 16:06:30|||||||||7
1756829200000|2025-09-02 16:06:40|||||||||2
1756829210000|2025-09-02 16:06:50|||||||||2
1756829220000|2025-09-02 16:07:00|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|36
1756829230000|2025-09-02 16:07:10|||||||||8
1756829240000|2025-09-02 16:07:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1756829250000|2025-09-02 16:07:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|10
1756829260000|2025-09-02 16:07:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1756829270000|2025-09-02 16:07:50|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|8
1756829280000|2025-09-02 16:08:00|19.48|19.32|19.46|19.3|19.48|19.32|19.45|19.29|10
1756829290000|2025-09-02 16:08:10|19.48|19.32|19.46|19.3|19.48|19.32|19.45|19.29|1
1756829300000|2025-09-02 16:08:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|20
1756829310000|2025-09-02 16:08:30|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|7
1756829320000|2025-09-02 16:08:40|||||||||6
1756829330000|2025-09-02 16:08:50|||||||||10
1756829340000|2025-09-02 16:09:00|||||||||15
1756829350000|2025-09-02 16:09:10|||||||||7
1756829360000|2025-09-02 16:09:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|99
1756829370000|2025-09-02 16:09:30|||||||||2
1756829380000|2025-09-02 16:09:40|||||||||6
1756829390000|2025-09-02 16:09:50|||||||||10
1756829400000|2025-09-02 16:10:00|||||||||2
1756829410000|2025-09-02 16:10:10|||||||||11
1756829420000|2025-09-02 16:10:20|||||||||4
1756829430000|2025-09-02 16:10:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|75
1756829440000|2025-09-02 16:10:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|38
1756829460000|2025-09-02 16:11:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|26
1756829470000|2025-09-02 16:11:10|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|120
1756829480000|2025-09-02 16:11:20|||||||||5
1756829490000|2025-09-02 16:11:30|||||||||9
1756829500000|2025-09-02 16:11:40|||||||||3
1756829510000|2025-09-02 16:11:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|30
1756829520000|2025-09-02 16:12:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|3
1756829530000|2025-09-02 16:12:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|13
1756829540000|2025-09-02 16:12:20|||||||||1
1756829560000|2025-09-02 16:12:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|22
1756829570000|2025-09-02 16:12:50|||||||||10
1756829580000|2025-09-02 16:13:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|15
1756829590000|2025-09-02 16:13:10|||||||||10
1756829600000|2025-09-02 16:13:20|||||||||16
1756829610000|2025-09-02 16:13:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|200
1756829620000|2025-09-02 16:13:40|||||||||3
1756829640000|2025-09-02 16:14:00|||||||||2
1756829650000|2025-09-02 16:14:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|22
1756829660000|2025-09-02 16:14:20|||||||||1
1756829670000|2025-09-02 16:14:30|||||||||3
1756829680000|2025-09-02 16:14:40|||||||||7
1756829690000|2025-09-02 16:14:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1756829700000|2025-09-02 16:15:00|||||||||5
1756829710000|2025-09-02 16:15:10|||||||||4
1756829720000|2025-09-02 16:15:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|70
1756829730000|2025-09-02 16:15:30|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|46
1756829740000|2025-09-02 16:15:40|||||||||3
1756829750000|2025-09-02 16:15:50|||||||||2
1756829760000|2025-09-02 16:16:00|19.36|19.2|19.38|19.22|19.38|19.22|19.35|19.19|41
1756829770000|2025-09-02 16:16:10|||||||||10
1756829780000|2025-09-02 16:16:20|||||||||1
1756829790000|2025-09-02 16:16:30|||||||||3
1756829800000|2025-09-02 16:16:40|||||||||1
1756829810000|2025-09-02 16:16:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1756829820000|2025-09-02 16:17:00|||||||||2
1756829830000|2025-09-02 16:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|20
1756829840000|2025-09-02 16:17:20|||||||||26
1756829860000|2025-09-02 16:17:40|||||||||1
1756829870000|2025-09-02 16:17:50|||||||||12
1756829880000|2025-09-02 16:18:00|||||||||1
1756829890000|2025-09-02 16:18:10|||||||||2
1756829900000|2025-09-02 16:18:20|||||||||10
1756829910000|2025-09-02 16:18:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|6
1756829920000|2025-09-02 16:18:40|||||||||2
1756829930000|2025-09-02 16:18:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1756829940000|2025-09-02 16:19:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|12
1756829950000|2025-09-02 16:19:10|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|1
1756829960000|2025-09-02 16:19:20|||||||||3
1756829970000|2025-09-02 16:19:30|||||||||6
1756829980000|2025-09-02 16:19:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|3
1756829990000|2025-09-02 16:19:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|23
1756830000000|2025-09-02 16:20:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|6
1756830010000|2025-09-02 16:20:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|14
1756830020000|2025-09-02 16:20:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1756830030000|2025-09-02 16:20:30|||||||||3
1756830040000|2025-09-02 16:20:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|40
1756830050000|2025-09-02 16:20:50|||||||||64
1756830060000|2025-09-02 16:21:00|||||||||10
1756830070000|2025-09-02 16:21:10|||||||||15
1756830080000|2025-09-02 16:21:20|||||||||43
1756830090000|2025-09-02 16:21:30|||||||||4
1756830100000|2025-09-02 16:21:40|||||||||19
1756830110000|2025-09-02 16:21:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1756830120000|2025-09-02 16:22:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1756830130000|2025-09-02 16:22:10|||||||||3
1756830140000|2025-09-02 16:22:20|||||||||1
1756830150000|2025-09-02 16:22:30|||||||||7
1756830160000|2025-09-02 16:22:40|||||||||136
1756830170000|2025-09-02 16:22:50|||||||||5
1756830180000|2025-09-02 16:23:00|||||||||1
1756830190000|2025-09-02 16:23:10|||||||||7
1756830210000|2025-09-02 16:23:30|||||||||5
1756830220000|2025-09-02 16:23:40|||||||||2
1756830230000|2025-09-02 16:23:50|||||||||3
1756830250000|2025-09-02 16:24:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1756830260000|2025-09-02 16:24:20|||||||||5
1756830270000|2025-09-02 16:24:30|||||||||6
1756830280000|2025-09-02 16:24:40|||||||||4
1756830290000|2025-09-02 16:24:50|||||||||1
1756830300000|2025-09-02 16:25:00|||||||||16
1756830310000|2025-09-02 16:25:10|||||||||13
1756830320000|2025-09-02 16:25:20|||||||||5
1756830330000|2025-09-02 16:25:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|16
1756830340000|2025-09-02 16:25:40|||||||||4
1756830350000|2025-09-02 16:25:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|42
1756830360000|2025-09-02 16:26:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|59
1756830370000|2025-09-02 16:26:10|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|0
1756830380000|2025-09-02 16:26:20|||||||||10
1756830390000|2025-09-02 16:26:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1756830400000|2025-09-02 16:26:40|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|3
1756830410000|2025-09-02 16:26:50|||||||||3
1756830420000|2025-09-02 16:27:00|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|0
1756830430000|2025-09-02 16:27:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|2
1756830440000|2025-09-02 16:27:20|||||||||7
1756830450000|2025-09-02 16:27:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1756830460000|2025-09-02 16:27:40|||||||||4
1756830470000|2025-09-02 16:27:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1756830480000|2025-09-02 16:28:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|15
1756830490000|2025-09-02 16:28:10|||||||||3
1756830500000|2025-09-02 16:28:20|||||||||8
1756830510000|2025-09-02 16:28:30|19.43|19.27|19.45|19.29|19.45|19.29|19.41|19.25|5
1756830530000|2025-09-02 16:28:50|||||||||4
1756830540000|2025-09-02 16:29:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|272
1756830550000|2025-09-02 16:29:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|70
1756830570000|2025-09-02 16:29:30|||||||||47
1756830580000|2025-09-02 16:29:40|||||||||2
1756830590000|2025-09-02 16:29:50|||||||||16
1756830600000|2025-09-02 16:30:00|||||||||1
1756830610000|2025-09-02 16:30:10|||||||||14
1756830620000|2025-09-02 16:30:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1756830630000|2025-09-02 16:30:30|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|27
1756830640000|2025-09-02 16:30:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1756830650000|2025-09-02 16:30:50|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|0
1756830670000|2025-09-02 16:31:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|9
1756830680000|2025-09-02 16:31:20|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|26
1756830690000|2025-09-02 16:31:30|||||||||2
1756830700000|2025-09-02 16:31:40|||||||||4
1756830710000|2025-09-02 16:31:50|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|56
1756830720000|2025-09-02 16:32:00|19.45|19.29|19.46|19.3|19.48|19.32|19.43|19.27|65
1756830730000|2025-09-02 16:32:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|50
1756830740000|2025-09-02 16:32:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|12
1756830750000|2025-09-02 16:32:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|165
1756830760000|2025-09-02 16:32:40|||||||||5
1756830770000|2025-09-02 16:32:50|||||||||3
1756830780000|2025-09-02 16:33:00|||||||||6
1756830800000|2025-09-02 16:33:20|||||||||37
1756830810000|2025-09-02 16:33:30|||||||||9
1756830820000|2025-09-02 16:33:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|11
1756830830000|2025-09-02 16:33:50|||||||||2
1756830840000|2025-09-02 16:34:00|||||||||1
1756830880000|2025-09-02 16:34:40|||||||||11
1756830890000|2025-09-02 16:34:50|||||||||2
1756830900000|2025-09-02 16:35:00|||||||||2
1756830910000|2025-09-02 16:35:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1756830920000|2025-09-02 16:35:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|18
1756830930000|2025-09-02 16:35:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|27
1756830940000|2025-09-02 16:35:40|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|7
1756830950000|2025-09-02 16:35:50|||||||||4
1756830960000|2025-09-02 16:36:00|||||||||4
1756830970000|2025-09-02 16:36:10|||||||||45
1756830990000|2025-09-02 16:36:30|||||||||4
1756831010000|2025-09-02 16:36:50|||||||||3
1756831020000|2025-09-02 16:37:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|47
1756831030000|2025-09-02 16:37:10|||||||||1
1756831040000|2025-09-02 16:37:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|5
1756831050000|2025-09-02 16:37:30|||||||||4
1756831060000|2025-09-02 16:37:40|||||||||5
1756831070000|2025-09-02 16:37:50|||||||||3
1756831080000|2025-09-02 16:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|54
1756831090000|2025-09-02 16:38:10|||||||||1
1756831110000|2025-09-02 16:38:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1756831120000|2025-09-02 16:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1756831130000|2025-09-02 16:38:50|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|21
1756831140000|2025-09-02 16:39:00|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|20
1756831150000|2025-09-02 16:39:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1756831160000|2025-09-02 16:39:20|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|26
1756831170000|2025-09-02 16:39:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|6
1756831180000|2025-09-02 16:39:40|||||||||14
1756831190000|2025-09-02 16:39:50|||||||||2
1756831200000|2025-09-02 16:40:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1756831210000|2025-09-02 16:40:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1756831220000|2025-09-02 16:40:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|15
1756831230000|2025-09-02 16:40:30|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|2
1756831240000|2025-09-02 16:40:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|9
1756831250000|2025-09-02 16:40:50|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|1
1756831260000|2025-09-02 16:41:00|||||||||2
1756831280000|2025-09-02 16:41:20|||||||||1
1756831290000|2025-09-02 16:41:30|||||||||5
1756831300000|2025-09-02 16:41:40|||||||||1
1756831310000|2025-09-02 16:41:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1756831320000|2025-09-02 16:42:00|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|8
1756831330000|2025-09-02 16:42:10|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|3
1756831340000|2025-09-02 16:42:20|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|54
1756831350000|2025-09-02 16:42:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|22
1756831360000|2025-09-02 16:42:40|||||||||1
1756831370000|2025-09-02 16:42:50|||||||||2
1756831380000|2025-09-02 16:43:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|28
1756831390000|2025-09-02 16:43:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|87
1756831410000|2025-09-02 16:43:30|||||||||23
1756831420000|2025-09-02 16:43:40|||||||||5
1756831430000|2025-09-02 16:43:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|107
1756831440000|2025-09-02 16:44:00|||||||||30
1756831450000|2025-09-02 16:44:10|||||||||4
1756831460000|2025-09-02 16:44:20|||||||||19
1756831470000|2025-09-02 16:44:30|||||||||126
1756831490000|2025-09-02 16:44:50|||||||||4
1756831500000|2025-09-02 16:45:00|||||||||31
1756831510000|2025-09-02 16:45:10|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|33
1756831520000|2025-09-02 16:45:20|||||||||1
1756831530000|2025-09-02 16:45:30|||||||||1
1756831550000|2025-09-02 16:45:50|||||||||3
1756831560000|2025-09-02 16:46:00|||||||||1
1756831570000|2025-09-02 16:46:10|||||||||14
1756831580000|2025-09-02 16:46:20|||||||||1
1756831590000|2025-09-02 16:46:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|31
1756831600000|2025-09-02 16:46:40|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|53
1756831620000|2025-09-02 16:47:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1756831630000|2025-09-02 16:47:10|||||||||25
1756831640000|2025-09-02 16:47:20|||||||||1
1756831650000|2025-09-02 16:47:30|19.4|19.24|19.39|19.23|19.4|19.24|19.37|19.21|45
1756831660000|2025-09-02 16:47:40|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|9
1756831670000|2025-09-02 16:47:50|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|25
1756831680000|2025-09-02 16:48:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1756831690000|2025-09-02 16:48:10|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|62
1756831700000|2025-09-02 16:48:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|2
1756831710000|2025-09-02 16:48:30|||||||||4
1756831720000|2025-09-02 16:48:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|17
1756831730000|2025-09-02 16:48:50|||||||||1
1756831750000|2025-09-02 16:49:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1756831760000|2025-09-02 16:49:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|9
1756831780000|2025-09-02 16:49:40|||||||||5
1756831790000|2025-09-02 16:49:50|||||||||15
1756831800000|2025-09-02 16:50:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1756831810000|2025-09-02 16:50:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|4
1756831820000|2025-09-02 16:50:20|||||||||1
1756831830000|2025-09-02 16:50:30|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|7
1756831840000|2025-09-02 16:50:40|||||||||2
1756831860000|2025-09-02 16:51:00|||||||||1
1756831870000|2025-09-02 16:51:10|||||||||1
1756831880000|2025-09-02 16:51:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|57
1756831890000|2025-09-02 16:51:30|||||||||1
1756831900000|2025-09-02 16:51:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1756831910000|2025-09-02 16:51:50|||||||||2
1756831920000|2025-09-02 16:52:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1756831930000|2025-09-02 16:52:10|||||||||8
1756831950000|2025-09-02 16:52:30|||||||||3
1756831960000|2025-09-02 16:52:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1756831970000|2025-09-02 16:52:50|19.37|19.21|19.35|19.19|19.38|19.22|19.35|19.19|5
1756831980000|2025-09-02 16:53:00|||||||||3
1756831990000|2025-09-02 16:53:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|23
1756832000000|2025-09-02 16:53:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|31
1756832010000|2025-09-02 16:53:30|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|8
1756832020000|2025-09-02 16:53:40|||||||||1
1756832030000|2025-09-02 16:53:50|||||||||6
1756832050000|2025-09-02 16:54:10|||||||||19
1756832070000|2025-09-02 16:54:30|||||||||3
1756832080000|2025-09-02 16:54:40|||||||||4
1756832090000|2025-09-02 16:54:50|||||||||11
1756832100000|2025-09-02 16:55:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|25
1756832110000|2025-09-02 16:55:10|||||||||5
1756832120000|2025-09-02 16:55:20|||||||||6
1756832140000|2025-09-02 16:55:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1756832150000|2025-09-02 16:55:50|||||||||12
1756832160000|2025-09-02 16:56:00|||||||||1
1756832170000|2025-09-02 16:56:10|||||||||6
1756832190000|2025-09-02 16:56:30|||||||||3
1756832200000|2025-09-02 16:56:40|||||||||1
1756832210000|2025-09-02 16:56:50|||||||||7
1756832220000|2025-09-02 16:57:00|||||||||10
1756832230000|2025-09-02 16:57:10|||||||||5
1756832240000|2025-09-02 16:57:20|||||||||13
1756832250000|2025-09-02 16:57:30|||||||||9
1756832260000|2025-09-02 16:57:40|||||||||68
1756832270000|2025-09-02 16:57:50|||||||||7
1756832280000|2025-09-02 16:58:00|||||||||1
1756832290000|2025-09-02 16:58:10|||||||||8
1756832300000|2025-09-02 16:58:20|||||||||4
1756832310000|2025-09-02 16:58:30|||||||||2
1756832320000|2025-09-02 16:58:40|||||||||6
1756832330000|2025-09-02 16:58:50|||||||||18
1756832340000|2025-09-02 16:59:00|||||||||15
1756832350000|2025-09-02 16:59:10|||||||||21
1756832360000|2025-09-02 16:59:20|||||||||6
1756832370000|2025-09-02 16:59:30|||||||||2
1756832380000|2025-09-02 16:59:40|||||||||4
1756832390000|2025-09-02 16:59:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|75
1756832400000|2025-09-02 17:00:00|||||||||39
1756832410000|2025-09-02 17:00:10|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|25
1756832420000|2025-09-02 17:00:20|||||||||11
1756832430000|2025-09-02 17:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|31
1756832440000|2025-09-02 17:00:40|||||||||30
1756832450000|2025-09-02 17:00:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1756832460000|2025-09-02 17:01:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|280
1756832470000|2025-09-02 17:01:10|||||||||11
1756832480000|2025-09-02 17:01:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|46
1756832490000|2025-09-02 17:01:30|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|13
1756832500000|2025-09-02 17:01:40|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|148
1756832510000|2025-09-02 17:01:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|132
1756832520000|2025-09-02 17:02:00|||||||||7
1756832530000|2025-09-02 17:02:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1756832540000|2025-09-02 17:02:20|||||||||3
1756832550000|2025-09-02 17:02:30|||||||||1
1756832560000|2025-09-02 17:02:40|||||||||3
1756832570000|2025-09-02 17:02:50|||||||||2
1756832580000|2025-09-02 17:03:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|11
1756832590000|2025-09-02 17:03:10|19.23|19.07|19.22|19.06|19.23|19.07|19.21|19.05|6
1756832600000|2025-09-02 17:03:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|6
1756832610000|2025-09-02 17:03:30|||||||||14
1756832630000|2025-09-02 17:03:50|||||||||1
1756832640000|2025-09-02 17:04:00|||||||||4
1756832650000|2025-09-02 17:04:10|||||||||32
1756832660000|2025-09-02 17:04:20|||||||||13
1756832670000|2025-09-02 17:04:30|||||||||6
1756832680000|2025-09-02 17:04:40|||||||||13
1756832690000|2025-09-02 17:04:50|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|31
1756832700000|2025-09-02 17:05:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1756832710000|2025-09-02 17:05:10|||||||||4
1756832720000|2025-09-02 17:05:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|38
1756832730000|2025-09-02 17:05:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1756832740000|2025-09-02 17:05:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|55
1756832750000|2025-09-02 17:05:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|15
1756832760000|2025-09-02 17:06:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|7
1756832780000|2025-09-02 17:06:20|||||||||4
1756832790000|2025-09-02 17:06:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|18
1756832800000|2025-09-02 17:06:40|||||||||3
1756832820000|2025-09-02 17:07:00|||||||||2
1756832830000|2025-09-02 17:07:10|||||||||4
1756832840000|2025-09-02 17:07:20|||||||||2
1756832850000|2025-09-02 17:07:30|||||||||1
1756832860000|2025-09-02 17:07:40|||||||||21
1756832870000|2025-09-02 17:07:50|||||||||4
1756832880000|2025-09-02 17:08:00|||||||||5
1756832890000|2025-09-02 17:08:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1756832900000|2025-09-02 17:08:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|70
1756832910000|2025-09-02 17:08:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|54
1756832920000|2025-09-02 17:08:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|2
1756832930000|2025-09-02 17:08:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1756832940000|2025-09-02 17:09:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|9
1756832950000|2025-09-02 17:09:10|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|76
1756832960000|2025-09-02 17:09:20|||||||||1
1756832970000|2025-09-02 17:09:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|7
1756832980000|2025-09-02 17:09:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|15
1756833000000|2025-09-02 17:10:00|||||||||4
1756833010000|2025-09-02 17:10:10|||||||||5
1756833020000|2025-09-02 17:10:20|||||||||8
1756833030000|2025-09-02 17:10:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|36
1756833050000|2025-09-02 17:10:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|35
1756833060000|2025-09-02 17:11:00|||||||||2
1756833070000|2025-09-02 17:11:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|31
1756833080000|2025-09-02 17:11:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|21
1756833090000|2025-09-02 17:11:30|||||||||2
1756833100000|2025-09-02 17:11:40|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|12
1756833110000|2025-09-02 17:11:50|||||||||13
1756833130000|2025-09-02 17:12:10|||||||||11
1756833140000|2025-09-02 17:12:20|19.27|19.11|19.28|19.12|19.31|19.15|19.27|19.11|69
1756833150000|2025-09-02 17:12:30|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|14
1756833160000|2025-09-02 17:12:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|43
1756833170000|2025-09-02 17:12:50|||||||||9
1756833180000|2025-09-02 17:13:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|30
1756833190000|2025-09-02 17:13:10|19.27|19.11|19.28|19.12|19.29|19.13|19.27|19.11|17
1756833200000|2025-09-02 17:13:20|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|9
1756833210000|2025-09-02 17:13:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|11
1756833220000|2025-09-02 17:13:40|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|7
1756833230000|2025-09-02 17:13:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1756833240000|2025-09-02 17:14:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|4
1756833250000|2025-09-02 17:14:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1756833260000|2025-09-02 17:14:20|19.29|19.13|19.28|19.12|19.29|19.13|19.26|19.1|6
1756833270000|2025-09-02 17:14:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1756833280000|2025-09-02 17:14:40|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|17
1756833290000|2025-09-02 17:14:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|38
1756833300000|2025-09-02 17:15:00|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|3
1756833310000|2025-09-02 17:15:10|||||||||1
1756833320000|2025-09-02 17:15:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|4
1756833330000|2025-09-02 17:15:30|||||||||1
1756833340000|2025-09-02 17:15:40|||||||||4
1756833350000|2025-09-02 17:15:50|||||||||14
1756833360000|2025-09-02 17:16:00|||||||||5
1756833370000|2025-09-02 17:16:10|||||||||1
1756833420000|2025-09-02 17:17:00|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|21
1756833430000|2025-09-02 17:17:10|||||||||1
1756833440000|2025-09-02 17:17:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|14
1756833450000|2025-09-02 17:17:30|19.3|19.14|19.3|19.14|19.31|19.15|19.28|19.12|67
1756833460000|2025-09-02 17:17:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|9
1756833470000|2025-09-02 17:17:50|19.27|19.11|19.28|19.12|19.3|19.14|19.27|19.11|10
1756833480000|2025-09-02 17:18:00|19.31|19.15|19.27|19.11|19.31|19.15|19.26|19.1|9
1756833490000|2025-09-02 17:18:10|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|15
1756833500000|2025-09-02 17:18:20|||||||||1
1756833510000|2025-09-02 17:18:30|||||||||7
1756833530000|2025-09-02 17:18:50|||||||||4
1756833540000|2025-09-02 17:19:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|37
1756833560000|2025-09-02 17:19:20|||||||||3
1756833580000|2025-09-02 17:19:40|||||||||1
1756833590000|2025-09-02 17:19:50|||||||||5
1756833600000|2025-09-02 17:20:00|||||||||5
1756833610000|2025-09-02 17:20:10|19.23|19.07|19.25|19.09|19.26|19.1|19.23|19.07|29
1756833620000|2025-09-02 17:20:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|1
1756833630000|2025-09-02 17:20:30|||||||||1
1756833650000|2025-09-02 17:20:50|19.26|19.1|19.25|19.09|19.26|19.1|19.23|19.07|47
1756833660000|2025-09-02 17:21:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|15
1756833680000|2025-09-02 17:21:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1756833690000|2025-09-02 17:21:30|||||||||1
1756833710000|2025-09-02 17:21:50|||||||||6
1756833720000|2025-09-02 17:22:00|||||||||6
1756833730000|2025-09-02 17:22:10|||||||||11
1756833740000|2025-09-02 17:22:20|||||||||1
1756833750000|2025-09-02 17:22:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|52
1756833760000|2025-09-02 17:22:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|10
1756833780000|2025-09-02 17:23:00|||||||||1
1756833790000|2025-09-02 17:23:10|||||||||4
1756833800000|2025-09-02 17:23:20|||||||||3
1756833810000|2025-09-02 17:23:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1756833820000|2025-09-02 17:23:40|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|56
1756833830000|2025-09-02 17:23:50|||||||||8
1756833840000|2025-09-02 17:24:00|||||||||1
1756833870000|2025-09-02 17:24:30|||||||||2
1756833890000|2025-09-02 17:24:50|||||||||3
1756833900000|2025-09-02 17:25:00|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|14
1756833910000|2025-09-02 17:25:10|||||||||7
1756833920000|2025-09-02 17:25:20|||||||||22
1756833930000|2025-09-02 17:25:30|||||||||1
1756833940000|2025-09-02 17:25:40|||||||||14
1756833950000|2025-09-02 17:25:50|||||||||4
1756833960000|2025-09-02 17:26:00|||||||||3
1756833970000|2025-09-02 17:26:10|||||||||1
1756834000000|2025-09-02 17:26:40|||||||||2
1756834010000|2025-09-02 17:26:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|54
1756834020000|2025-09-02 17:27:00|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|52
1756834030000|2025-09-02 17:27:10|||||||||2
1756834060000|2025-09-02 17:27:40|||||||||2
1756834070000|2025-09-02 17:27:50|||||||||4
1756834080000|2025-09-02 17:28:00|||||||||2
1756834090000|2025-09-02 17:28:10|||||||||3
1756834100000|2025-09-02 17:28:20|19.11|18.95|19.1|18.94|19.11|18.95|19.08|18.92|36
1756834110000|2025-09-02 17:28:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|5
1756834120000|2025-09-02 17:28:40|||||||||2
1756834130000|2025-09-02 17:28:50|||||||||6
1756834140000|2025-09-02 17:29:00|||||||||50
1756834150000|2025-09-02 17:29:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|110
1756834160000|2025-09-02 17:29:20|||||||||10
1756834170000|2025-09-02 17:29:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1756834190000|2025-09-02 17:29:50|||||||||5
1756834200000|2025-09-02 17:30:00|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|8
1756834210000|2025-09-02 17:30:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1756834220000|2025-09-02 17:30:20|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|14
1756834230000|2025-09-02 17:30:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|2
1756834240000|2025-09-02 17:30:40|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|7
1756834250000|2025-09-02 17:30:50|||||||||27
1756834260000|2025-09-02 17:31:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|11
1756834270000|2025-09-02 17:31:10|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|13
1756834280000|2025-09-02 17:31:20|||||||||5
1756834290000|2025-09-02 17:31:30|||||||||6
1756834310000|2025-09-02 17:31:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1756834320000|2025-09-02 17:32:00|||||||||2
1756834330000|2025-09-02 17:32:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|6
1756834340000|2025-09-02 17:32:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|5
1756834350000|2025-09-02 17:32:30|||||||||19
1756834360000|2025-09-02 17:32:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|57
1756834390000|2025-09-02 17:33:10|||||||||2
1756834400000|2025-09-02 17:33:20|||||||||3
1756834410000|2025-09-02 17:33:30|||||||||1
1756834430000|2025-09-02 17:33:50|||||||||4
1756834440000|2025-09-02 17:34:00|||||||||2
1756834450000|2025-09-02 17:34:10|||||||||2
1756834470000|2025-09-02 17:34:30|||||||||7
1756834480000|2025-09-02 17:34:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|70
1756834490000|2025-09-02 17:34:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1756834500000|2025-09-02 17:35:00|||||||||6
1756834510000|2025-09-02 17:35:10|19.02|18.86|19.04|18.88|19.04|18.88|19.01|18.85|54
1756834520000|2025-09-02 17:35:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|74
1756834530000|2025-09-02 17:35:30|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|105
1756834540000|2025-09-02 17:35:40|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|49
1756834550000|2025-09-02 17:35:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|41
1756834560000|2025-09-02 17:36:00|||||||||1
1756834580000|2025-09-02 17:36:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|40
1756834590000|2025-09-02 17:36:30|19.01|18.85|19.02|18.86|19.04|18.88|19.01|18.85|1
1756834600000|2025-09-02 17:36:40|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|16
1756834610000|2025-09-02 17:36:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|2
1756834620000|2025-09-02 17:37:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|37
1756834630000|2025-09-02 17:37:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|9
1756834640000|2025-09-02 17:37:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1756834650000|2025-09-02 17:37:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|3
1756834660000|2025-09-02 17:37:40|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|5
1756834670000|2025-09-02 17:37:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1756834680000|2025-09-02 17:38:00|||||||||6
1756834690000|2025-09-02 17:38:10|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|53
1756834700000|2025-09-02 17:38:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|21
1756834710000|2025-09-02 17:38:30|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|32
1756834720000|2025-09-02 17:38:40|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|73
1756834730000|2025-09-02 17:38:50|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|22
1756834740000|2025-09-02 17:39:00|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|13
1756834750000|2025-09-02 17:39:10|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|11
1756834760000|2025-09-02 17:39:20|||||||||3
1756834770000|2025-09-02 17:39:30|||||||||24
1756834780000|2025-09-02 17:39:40|||||||||9
1756834790000|2025-09-02 17:39:50|||||||||1
1756834800000|2025-09-02 17:40:00|||||||||4
1756834810000|2025-09-02 17:40:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1756834820000|2025-09-02 17:40:20|||||||||5
1756834830000|2025-09-02 17:40:30|||||||||27
1756834840000|2025-09-02 17:40:40|19.01|18.85|19.02|18.86|19.04|18.88|19.01|18.85|35
1756834850000|2025-09-02 17:40:50|19.04|18.88|19.04|18.88|19.04|18.88|19.01|18.85|0
1756834860000|2025-09-02 17:41:00|19.02|18.86|19.04|18.88|19.04|18.88|19.01|18.85|1
1756834870000|2025-09-02 17:41:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|6
1756834880000|2025-09-02 17:41:20|||||||||7
1756834910000|2025-09-02 17:41:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|28
1756834920000|2025-09-02 17:42:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|44
1756834930000|2025-09-02 17:42:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|68
1756834940000|2025-09-02 17:42:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|51
1756834970000|2025-09-02 17:42:50|||||||||5
1756834980000|2025-09-02 17:43:00|||||||||1
1756834990000|2025-09-02 17:43:10|||||||||6
1756835000000|2025-09-02 17:43:20|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|1
1756835010000|2025-09-02 17:43:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1756835030000|2025-09-02 17:43:50|||||||||1
1756835040000|2025-09-02 17:44:00|||||||||4
1756835050000|2025-09-02 17:44:10|||||||||1
1756835060000|2025-09-02 17:44:20|||||||||1
1756835070000|2025-09-02 17:44:30|||||||||5
1756835080000|2025-09-02 17:44:40|||||||||3
1756835090000|2025-09-02 17:44:50|||||||||1
1756835100000|2025-09-02 17:45:00|||||||||7
1756835110000|2025-09-02 17:45:10|||||||||2
1756835120000|2025-09-02 17:45:20|||||||||3
1756835130000|2025-09-02 17:45:30|||||||||5
1756835140000|2025-09-02 17:45:40|||||||||26
1756835150000|2025-09-02 17:45:50|||||||||36
1756835160000|2025-09-02 17:46:00|||||||||1
1756835180000|2025-09-02 17:46:20|||||||||4
1756835190000|2025-09-02 17:46:30|||||||||3
1756835200000|2025-09-02 17:46:40|||||||||8
1756835210000|2025-09-02 17:46:50|||||||||21
1756835220000|2025-09-02 17:47:00|||||||||7
1756835250000|2025-09-02 17:47:30|||||||||1
1756835260000|2025-09-02 17:47:40|||||||||6
1756835270000|2025-09-02 17:47:50|||||||||1
1756835280000|2025-09-02 17:48:00|||||||||1
1756835290000|2025-09-02 17:48:10|||||||||7
1756835300000|2025-09-02 17:48:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|135
1756835310000|2025-09-02 17:48:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|30
1756835320000|2025-09-02 17:48:40|||||||||27
1756835330000|2025-09-02 17:48:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1756835340000|2025-09-02 17:49:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|18
1756835360000|2025-09-02 17:49:20|||||||||5
1756835370000|2025-09-02 17:49:30|||||||||1
1756835390000|2025-09-02 17:49:50|||||||||11
1756835400000|2025-09-02 17:50:00|||||||||2
1756835410000|2025-09-02 17:50:10|||||||||8
1756835420000|2025-09-02 17:50:20|||||||||1
1756835430000|2025-09-02 17:50:30|||||||||19
1756835440000|2025-09-02 17:50:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|22
1756835450000|2025-09-02 17:50:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1756835460000|2025-09-02 17:51:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|4
1756835470000|2025-09-02 17:51:10|||||||||11
1756835480000|2025-09-02 17:51:20|||||||||5
1756835490000|2025-09-02 17:51:30|||||||||3
1756835500000|2025-09-02 17:51:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|47
1756835510000|2025-09-02 17:51:50|||||||||1
1756835520000|2025-09-02 17:52:00|||||||||1
1756835530000|2025-09-02 17:52:10|||||||||20
1756835540000|2025-09-02 17:52:20|||||||||2
1756835550000|2025-09-02 17:52:30|||||||||2
1756835560000|2025-09-02 17:52:40|||||||||1
1756835570000|2025-09-02 17:52:50|||||||||12
1756835580000|2025-09-02 17:53:00|||||||||3
1756835590000|2025-09-02 17:53:10|||||||||7
1756835600000|2025-09-02 17:53:20|||||||||1
1756835610000|2025-09-02 17:53:30|||||||||2
1756835630000|2025-09-02 17:53:50|||||||||16
1756835640000|2025-09-02 17:54:00|||||||||5
1756835650000|2025-09-02 17:54:10|||||||||5
1756835660000|2025-09-02 17:54:20|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|10
1756835670000|2025-09-02 17:54:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|59
1756835700000|2025-09-02 17:55:00|||||||||24
1756835710000|2025-09-02 17:55:10|||||||||67
1756835720000|2025-09-02 17:55:20|||||||||2
1756835730000|2025-09-02 17:55:30|||||||||5
1756835740000|2025-09-02 17:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1756835750000|2025-09-02 17:55:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|14
1756835760000|2025-09-02 17:56:00|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|50
1756835770000|2025-09-02 17:56:10|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|11
1756835780000|2025-09-02 17:56:20|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|21
1756835790000|2025-09-02 17:56:30|||||||||11
1756835800000|2025-09-02 17:56:40|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|1
1756835810000|2025-09-02 17:56:50|||||||||1
1756835820000|2025-09-02 17:57:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|1
1756835830000|2025-09-02 17:57:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|10
1756835840000|2025-09-02 17:57:20|||||||||2
1756835850000|2025-09-02 17:57:30|||||||||1
1756835860000|2025-09-02 17:57:40|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|21
1756835870000|2025-09-02 17:57:50|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|5
1756835880000|2025-09-02 17:58:00|||||||||5
1756835890000|2025-09-02 17:58:10|||||||||50
1756835900000|2025-09-02 17:58:20|||||||||57
1756835910000|2025-09-02 17:58:30|||||||||3
1756835930000|2025-09-02 17:58:50|||||||||6
1756835940000|2025-09-02 17:59:00|||||||||1
1756835950000|2025-09-02 17:59:10|||||||||4
1756835960000|2025-09-02 17:59:20|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|122
1756835970000|2025-09-02 17:59:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1756835990000|2025-09-02 17:59:50|||||||||13
1756836000000|2025-09-02 18:00:00|||||||||4
1756836010000|2025-09-02 18:00:10|||||||||5
1756836020000|2025-09-02 18:00:20|19.04|18.88|19.04|18.88|19.04|18.88|19.01|18.85|61
1756836030000|2025-09-02 18:00:30|||||||||10
1756836040000|2025-09-02 18:00:40|||||||||1
1756836050000|2025-09-02 18:00:50|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|83
1756836060000|2025-09-02 18:01:00|||||||||19
1756836080000|2025-09-02 18:01:20|||||||||2
1756836090000|2025-09-02 18:01:30|||||||||9
1756836100000|2025-09-02 18:01:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|46
1756836110000|2025-09-02 18:01:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|32
1756836120000|2025-09-02 18:02:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1756836130000|2025-09-02 18:02:10|||||||||1
1756836140000|2025-09-02 18:02:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1756836150000|2025-09-02 18:02:30|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|2
1756836160000|2025-09-02 18:02:40|||||||||3
1756836170000|2025-09-02 18:02:50|||||||||2
1756836180000|2025-09-02 18:03:00|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|1
1756836190000|2025-09-02 18:03:10|||||||||1
1756836200000|2025-09-02 18:03:20|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|35
1756836210000|2025-09-02 18:03:30|||||||||4
1756836220000|2025-09-02 18:03:40|||||||||2
1756836240000|2025-09-02 18:04:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|35
1756836250000|2025-09-02 18:04:10|||||||||4
1756836260000|2025-09-02 18:04:20|||||||||4
1756836270000|2025-09-02 18:04:30|||||||||1
1756836280000|2025-09-02 18:04:40|||||||||1
1756836290000|2025-09-02 18:04:50|||||||||5
1756836310000|2025-09-02 18:05:10|||||||||4
1756836320000|2025-09-02 18:05:20|||||||||1
1756836330000|2025-09-02 18:05:30|||||||||14
1756836340000|2025-09-02 18:05:40|||||||||3
1756836350000|2025-09-02 18:05:50|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|17
1756836360000|2025-09-02 18:06:00|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|38
1756836370000|2025-09-02 18:06:10|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|14
1756836380000|2025-09-02 18:06:20|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|4
1756836390000|2025-09-02 18:06:30|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|10
1756836400000|2025-09-02 18:06:40|19.07|18.91|19.06|18.9|19.1|18.94|19.06|18.9|18
1756836420000|2025-09-02 18:07:00|||||||||1
1756836430000|2025-09-02 18:07:10|||||||||1
1756836440000|2025-09-02 18:07:20|||||||||1
1756836450000|2025-09-02 18:07:30|||||||||4
1756836460000|2025-09-02 18:07:40|||||||||9
1756836470000|2025-09-02 18:07:50|||||||||1
1756836480000|2025-09-02 18:08:00|||||||||1
1756836490000|2025-09-02 18:08:10|19.11|18.95|19.09|18.93|19.11|18.95|19.06|18.9|39
1756836500000|2025-09-02 18:08:20|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|56
1756836510000|2025-09-02 18:08:30|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|29
1756836520000|2025-09-02 18:08:40|||||||||2
1756836540000|2025-09-02 18:09:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|4
1756836550000|2025-09-02 18:09:10|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|24
1756836570000|2025-09-02 18:09:30|||||||||2
1756836580000|2025-09-02 18:09:40|||||||||8
1756836590000|2025-09-02 18:09:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|56
1756836600000|2025-09-02 18:10:00|||||||||1
1756836610000|2025-09-02 18:10:10|||||||||4
1756836630000|2025-09-02 18:10:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|214
1756836640000|2025-09-02 18:10:40|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|121
1756836650000|2025-09-02 18:10:50|||||||||1
1756836660000|2025-09-02 18:11:00|||||||||3
1756836670000|2025-09-02 18:11:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1756836680000|2025-09-02 18:11:20|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|1
1756836690000|2025-09-02 18:11:30|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|2
1756836700000|2025-09-02 18:11:40|||||||||1
1756836710000|2025-09-02 18:11:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|3
1756836720000|2025-09-02 18:12:00|||||||||1
1756836730000|2025-09-02 18:12:10|||||||||4
1756836740000|2025-09-02 18:12:20|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|10
1756836750000|2025-09-02 18:12:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|5
1756836760000|2025-09-02 18:12:40|||||||||8
1756836770000|2025-09-02 18:12:50|||||||||14
1756836790000|2025-09-02 18:13:10|||||||||5
1756836800000|2025-09-02 18:13:20|||||||||9
1756836810000|2025-09-02 18:13:30|||||||||1
1756836820000|2025-09-02 18:13:40|||||||||4
1756836830000|2025-09-02 18:13:50|||||||||2
1756836840000|2025-09-02 18:14:00|||||||||6
1756836850000|2025-09-02 18:14:10|||||||||2
1756836870000|2025-09-02 18:14:30|||||||||9
1756836880000|2025-09-02 18:14:40|||||||||10
1756836890000|2025-09-02 18:14:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|62
1756836900000|2025-09-02 18:15:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|33
1756836910000|2025-09-02 18:15:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|93
1756836920000|2025-09-02 18:15:20|||||||||3
1756836930000|2025-09-02 18:15:30|||||||||3
1756836940000|2025-09-02 18:15:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|19
1756836950000|2025-09-02 18:15:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|114
1756836970000|2025-09-02 18:16:10|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|66
1756836990000|2025-09-02 18:16:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|47
1756837000000|2025-09-02 18:16:40|||||||||2
1756837010000|2025-09-02 18:16:50|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|28
1756837020000|2025-09-02 18:17:00|19.14|18.98|19.14|18.98|19.14|18.98|19.11|18.95|47
1756837030000|2025-09-02 18:17:10|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|8
1756837040000|2025-09-02 18:17:20|||||||||28
1756837050000|2025-09-02 18:17:30|||||||||4
1756837070000|2025-09-02 18:17:50|||||||||5
1756837080000|2025-09-02 18:18:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|51
1756837090000|2025-09-02 18:18:10|19.16|19|19.16|19|19.16|19|19.15|18.99|9
1756837100000|2025-09-02 18:18:20|||||||||6
1756837110000|2025-09-02 18:18:30|||||||||35
1756837120000|2025-09-02 18:18:40|||||||||34
1756837130000|2025-09-02 18:18:50|||||||||14
1756837140000|2025-09-02 18:19:00|||||||||6
1756837160000|2025-09-02 18:19:20|||||||||15
1756837170000|2025-09-02 18:19:30|||||||||10
1756837180000|2025-09-02 18:19:40|||||||||3
1756837190000|2025-09-02 18:19:50|||||||||3
1756837200000|2025-09-02 18:20:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|50
1756837210000|2025-09-02 18:20:10|19.16|19|19.16|19|19.19|19.03|19.16|19|92
1756837220000|2025-09-02 18:20:20|19.17|19.01|19.16|19|19.19|19.03|19.16|19|5
1756837230000|2025-09-02 18:20:30|||||||||4
1756837240000|2025-09-02 18:20:40|||||||||13
1756837250000|2025-09-02 18:20:50|||||||||5
1756837260000|2025-09-02 18:21:00|||||||||3
1756837280000|2025-09-02 18:21:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|16
1756837290000|2025-09-02 18:21:30|||||||||12
1756837300000|2025-09-02 18:21:40|||||||||18
1756837310000|2025-09-02 18:21:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|36
1756837320000|2025-09-02 18:22:00|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|44
1756837330000|2025-09-02 18:22:10|19.11|18.95|19.11|18.95|19.14|18.98|19.11|18.95|28
1756837340000|2025-09-02 18:22:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|2
1756837350000|2025-09-02 18:22:30|||||||||6
1756837360000|2025-09-02 18:22:40|||||||||3
1756837370000|2025-09-02 18:22:50|||||||||2
1756837390000|2025-09-02 18:23:10|||||||||6
1756837400000|2025-09-02 18:23:20|||||||||12
1756837410000|2025-09-02 18:23:30|||||||||2
1756837420000|2025-09-02 18:23:40|||||||||5
1756837430000|2025-09-02 18:23:50|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|17
1756837440000|2025-09-02 18:24:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1756837450000|2025-09-02 18:24:10|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|2
1756837470000|2025-09-02 18:24:30|||||||||5
1756837480000|2025-09-02 18:24:40|||||||||5
1756837490000|2025-09-02 18:24:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1756837500000|2025-09-02 18:25:00|19.13|18.97|19.16|19|19.16|19|19.11|18.95|29
1756837510000|2025-09-02 18:25:10|19.14|18.98|19.11|18.95|19.15|18.99|19.11|18.95|34
1756837520000|2025-09-02 18:25:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1756837530000|2025-09-02 18:25:30|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|31
1756837540000|2025-09-02 18:25:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|8
1756837550000|2025-09-02 18:25:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|22
1756837560000|2025-09-02 18:26:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|2
1756837570000|2025-09-02 18:26:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1756837590000|2025-09-02 18:26:30|||||||||8
1756837600000|2025-09-02 18:26:40|||||||||6
1756837620000|2025-09-02 18:27:00|||||||||47
1756837640000|2025-09-02 18:27:20|||||||||29
1756837650000|2025-09-02 18:27:30|||||||||5
1756837660000|2025-09-02 18:27:40|||||||||11
1756837670000|2025-09-02 18:27:50|||||||||1
1756837680000|2025-09-02 18:28:00|||||||||3
1756837690000|2025-09-02 18:28:10|||||||||2
1756837700000|2025-09-02 18:28:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1756837710000|2025-09-02 18:28:30|||||||||7
1756837740000|2025-09-02 18:29:00|||||||||9
1756837750000|2025-09-02 18:29:10|||||||||5
1756837760000|2025-09-02 18:29:20|||||||||4
1756837780000|2025-09-02 18:29:40|||||||||8
1756837790000|2025-09-02 18:29:50|19.16|19|19.19|19.03|19.19|19.03|19.16|19|129
1756837800000|2025-09-02 18:30:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|32
1756837810000|2025-09-02 18:30:10|||||||||28
1756837820000|2025-09-02 18:30:20|19.16|19|19.19|19.03|19.19|19.03|19.16|19|20
1756837830000|2025-09-02 18:30:30|||||||||3
1756837840000|2025-09-02 18:30:40|19.16|19|19.16|19|19.16|19|19.16|19|19
1756837850000|2025-09-02 18:30:50|||||||||4
1756837860000|2025-09-02 18:31:00|||||||||4
1756837870000|2025-09-02 18:31:10|||||||||52
1756837880000|2025-09-02 18:31:20|||||||||7
1756837890000|2025-09-02 18:31:30|||||||||3
1756837900000|2025-09-02 18:31:40|||||||||2
1756837910000|2025-09-02 18:31:50|||||||||3
1756837920000|2025-09-02 18:32:00|||||||||12
1756837930000|2025-09-02 18:32:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|174
1756837950000|2025-09-02 18:32:30|19.16|19|19.16|19|19.16|19|19.16|19|29
1756837960000|2025-09-02 18:32:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|51
1756837970000|2025-09-02 18:32:50|||||||||11
1756837980000|2025-09-02 18:33:00|||||||||26
1756837990000|2025-09-02 18:33:10|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|45
1756838000000|2025-09-02 18:33:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1756838010000|2025-09-02 18:33:30|||||||||14
1756838020000|2025-09-02 18:33:40|||||||||1
1756838030000|2025-09-02 18:33:50|||||||||1
1756838040000|2025-09-02 18:34:00|||||||||6
1756838050000|2025-09-02 18:34:10|||||||||2
1756838060000|2025-09-02 18:34:20|||||||||1
1756838070000|2025-09-02 18:34:30|||||||||7
1756838080000|2025-09-02 18:34:40|||||||||4
1756838100000|2025-09-02 18:35:00|||||||||1
1756838110000|2025-09-02 18:35:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|27
1756838130000|2025-09-02 18:35:30|||||||||13
1756838140000|2025-09-02 18:35:40|||||||||19
1756838150000|2025-09-02 18:35:50|||||||||3
1756838160000|2025-09-02 18:36:00|||||||||10
1756838170000|2025-09-02 18:36:10|||||||||3
1756838190000|2025-09-02 18:36:30|||||||||4
1756838200000|2025-09-02 18:36:40|||||||||3
1756838210000|2025-09-02 18:36:50|||||||||1
1756838220000|2025-09-02 18:37:00|||||||||3
1756838230000|2025-09-02 18:37:10|||||||||3
1756838240000|2025-09-02 18:37:20|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|34
1756838250000|2025-09-02 18:37:30|||||||||4
1756838260000|2025-09-02 18:37:40|||||||||12
1756838280000|2025-09-02 18:38:00|19.23|19.07|19.21|19.05|19.24|19.08|19.21|19.05|108
1756838290000|2025-09-02 18:38:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1756838300000|2025-09-02 18:38:20|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|19
1756838310000|2025-09-02 18:38:30|19.24|19.08|19.23|19.07|19.24|19.08|19.21|19.05|22
1756838320000|2025-09-02 18:38:40|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|6
1756838330000|2025-09-02 18:38:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|6
1756838340000|2025-09-02 18:39:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1756838350000|2025-09-02 18:39:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|11
1756838360000|2025-09-02 18:39:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1756838370000|2025-09-02 18:39:30|||||||||3
1756838380000|2025-09-02 18:39:40|||||||||3
1756838390000|2025-09-02 18:39:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|55
1756838400000|2025-09-02 18:40:00|||||||||29
1756838410000|2025-09-02 18:40:10|||||||||14
1756838420000|2025-09-02 18:40:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1756838430000|2025-09-02 18:40:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1756838440000|2025-09-02 18:40:40|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|15
1756838450000|2025-09-02 18:40:50|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|23
1756838460000|2025-09-02 18:41:00|||||||||2
1756838470000|2025-09-02 18:41:10|||||||||2
1756838480000|2025-09-02 18:41:20|||||||||8
1756838490000|2025-09-02 18:41:30|||||||||11
1756838500000|2025-09-02 18:41:40|||||||||4
1756838510000|2025-09-02 18:41:50|||||||||28
1756838520000|2025-09-02 18:42:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|17
1756838530000|2025-09-02 18:42:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1756838540000|2025-09-02 18:42:20|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|49
1756838550000|2025-09-02 18:42:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|10
1756838560000|2025-09-02 18:42:40|19.26|19.1|19.25|19.09|19.26|19.1|19.24|19.08|13
1756838570000|2025-09-02 18:42:50|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|16
1756838580000|2025-09-02 18:43:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|118
1756838590000|2025-09-02 18:43:10|||||||||14
1756838610000|2025-09-02 18:43:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1756838620000|2025-09-02 18:43:40|19.25|19.09|19.26|19.1|19.29|19.13|19.24|19.08|20
1756838630000|2025-09-02 18:43:50|||||||||18
1756838640000|2025-09-02 18:44:00|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|9
1756838650000|2025-09-02 18:44:10|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|22
1756838660000|2025-09-02 18:44:20|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|7
1756838670000|2025-09-02 18:44:30|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|10
1756838680000|2025-09-02 18:44:40|||||||||13
1756838690000|2025-09-02 18:44:50|||||||||9
1756838700000|2025-09-02 18:45:00|||||||||6
1756838710000|2025-09-02 18:45:10|||||||||8
1756838720000|2025-09-02 18:45:20|19.25|19.09|19.26|19.1|19.27|19.11|19.25|19.09|25
1756838730000|2025-09-02 18:45:30|19.27|19.11|19.25|19.09|19.29|19.13|19.24|19.08|13
1756838740000|2025-09-02 18:45:40|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|11
1756838750000|2025-09-02 18:45:50|||||||||12
1756838760000|2025-09-02 18:46:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|150
1756838770000|2025-09-02 18:46:10|||||||||1
1756838780000|2025-09-02 18:46:20|||||||||11
1756838790000|2025-09-02 18:46:30|||||||||19
1756838800000|2025-09-02 18:46:40|||||||||9
1756838810000|2025-09-02 18:46:50|||||||||5
1756838820000|2025-09-02 18:47:00|||||||||7
1756838830000|2025-09-02 18:47:10|||||||||10
1756838850000|2025-09-02 18:47:30|||||||||29
1756838860000|2025-09-02 18:47:40|||||||||13
1756838870000|2025-09-02 18:47:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|42
1756838880000|2025-09-02 18:48:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|9
1756838890000|2025-09-02 18:48:10|||||||||9
1756838900000|2025-09-02 18:48:20|||||||||21
1756838910000|2025-09-02 18:48:30|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|59
1756838920000|2025-09-02 18:48:40|||||||||25
1756838930000|2025-09-02 18:48:50|19.16|19|19.16|19|19.16|19|19.16|19|13
1756838940000|2025-09-02 18:49:00|||||||||19
1756838950000|2025-09-02 18:49:10|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|19
1756838960000|2025-09-02 18:49:20|||||||||7
1756838970000|2025-09-02 18:49:30|||||||||88
1756838980000|2025-09-02 18:49:40|||||||||71
1756838990000|2025-09-02 18:49:50|19.16|19|19.19|19.03|19.19|19.03|19.16|19|68
1756839000000|2025-09-02 18:50:00|19.18|19.02|19.16|19|19.19|19.03|19.16|19|43
1756839010000|2025-09-02 18:50:10|||||||||1
1756839020000|2025-09-02 18:50:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|10
1756839030000|2025-09-02 18:50:30|||||||||7
1756839040000|2025-09-02 18:50:40|||||||||1
1756839050000|2025-09-02 18:50:50|||||||||1
1756839060000|2025-09-02 18:51:00|||||||||3
1756839070000|2025-09-02 18:51:10|||||||||1
1756839090000|2025-09-02 18:51:30|||||||||7
1756839100000|2025-09-02 18:51:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1756839110000|2025-09-02 18:51:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1756839120000|2025-09-02 18:52:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|118
1756839130000|2025-09-02 18:52:10|||||||||5
1756839140000|2025-09-02 18:52:20|||||||||1
1756839150000|2025-09-02 18:52:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|45
1756839160000|2025-09-02 18:52:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1756839170000|2025-09-02 18:52:50|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|26
1756839180000|2025-09-02 18:53:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1756839190000|2025-09-02 18:53:10|||||||||5
1756839200000|2025-09-02 18:53:20|||||||||1
1756839210000|2025-09-02 18:53:30|||||||||1
1756839220000|2025-09-02 18:53:40|||||||||2
1756839230000|2025-09-02 18:53:50|||||||||3
1756839240000|2025-09-02 18:54:00|||||||||2
1756839250000|2025-09-02 18:54:10|||||||||1
1756839270000|2025-09-02 18:54:30|||||||||3
1756839280000|2025-09-02 18:54:40|||||||||1
1756839290000|2025-09-02 18:54:50|||||||||5
1756839300000|2025-09-02 18:55:00|||||||||5
1756839310000|2025-09-02 18:55:10|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|39
1756839320000|2025-09-02 18:55:20|||||||||5
1756839330000|2025-09-02 18:55:30|||||||||1
1756839340000|2025-09-02 18:55:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|59
1756839350000|2025-09-02 18:55:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1756839360000|2025-09-02 18:56:00|19.14|18.98|19.15|18.99|19.16|19|19.14|18.98|1
1756839370000|2025-09-02 18:56:10|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|53
1756839380000|2025-09-02 18:56:20|||||||||4
1756839390000|2025-09-02 18:56:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|21
1756839400000|2025-09-02 18:56:40|||||||||1
1756839410000|2025-09-02 18:56:50|||||||||2
1756839420000|2025-09-02 18:57:00|||||||||4
1756839450000|2025-09-02 18:57:30|||||||||2
1756839460000|2025-09-02 18:57:40|19.13|18.97|19.16|19|19.16|19|19.13|18.97|14
1756839470000|2025-09-02 18:57:50|||||||||5
1756839480000|2025-09-02 18:58:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|32
1756839500000|2025-09-02 18:58:20|||||||||14
1756839510000|2025-09-02 18:58:30|||||||||1
1756839530000|2025-09-02 18:58:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|39
1756839540000|2025-09-02 18:59:00|||||||||21
1756839550000|2025-09-02 18:59:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|19
1756839560000|2025-09-02 18:59:20|||||||||23
1756839570000|2025-09-02 18:59:30|||||||||2
1756839580000|2025-09-02 18:59:40|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|4
1756839590000|2025-09-02 18:59:50|||||||||7
1756839600000|2025-09-02 19:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1756839610000|2025-09-02 19:00:10|||||||||3
1756839620000|2025-09-02 19:00:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|17
1756839630000|2025-09-02 19:00:30|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|20
1756839640000|2025-09-02 19:00:40|19.13|18.97|19.12|18.96|19.14|18.98|19.12|18.96|11
1756839650000|2025-09-02 19:00:50|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|33
1756839660000|2025-09-02 19:01:00|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|3
1756839670000|2025-09-02 19:01:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|7
1756839680000|2025-09-02 19:01:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|16
1756839690000|2025-09-02 19:01:30|||||||||3
1756839700000|2025-09-02 19:01:40|||||||||11
1756839710000|2025-09-02 19:01:50|||||||||6
1756839720000|2025-09-02 19:02:00|||||||||44
1756839730000|2025-09-02 19:02:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|51
1756839740000|2025-09-02 19:02:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|11
1756839750000|2025-09-02 19:02:30|||||||||12
1756839760000|2025-09-02 19:02:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|32
1756839770000|2025-09-02 19:02:50|19.14|18.98|19.12|18.96|19.17|19.01|19.12|18.96|58
1756839780000|2025-09-02 19:03:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|22
1756839790000|2025-09-02 19:03:10|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|8
1756839810000|2025-09-02 19:03:30|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|24
1756839820000|2025-09-02 19:03:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|23
1756839830000|2025-09-02 19:03:50|||||||||5
1756839840000|2025-09-02 19:04:00|19.14|18.98|19.14|18.98|19.15|18.99|19.12|18.96|14
1756839850000|2025-09-02 19:04:10|19.17|19.01|19.14|18.98|19.17|19.01|19.12|18.96|20
1756839860000|2025-09-02 19:04:20|19.15|18.99|19.14|18.98|19.15|18.99|19.12|18.96|16
1756839870000|2025-09-02 19:04:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1756839880000|2025-09-02 19:04:40|||||||||3
1756839890000|2025-09-02 19:04:50|||||||||3
1756839900000|2025-09-02 19:05:00|19.13|18.97|19.12|18.96|19.14|18.98|19.12|18.96|20
1756839910000|2025-09-02 19:05:10|||||||||1
1756839920000|2025-09-02 19:05:20|||||||||4
1756839930000|2025-09-02 19:05:30|||||||||2
1756839940000|2025-09-02 19:05:40|||||||||4
1756839950000|2025-09-02 19:05:50|||||||||1
1756839960000|2025-09-02 19:06:00|||||||||2
1756839970000|2025-09-02 19:06:10|||||||||6
1756839980000|2025-09-02 19:06:20|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|17
1756839990000|2025-09-02 19:06:30|||||||||19
1756840000000|2025-09-02 19:06:40|19.08|18.92|19.07|18.91|19.09|18.93|19.07|18.91|2
1756840010000|2025-09-02 19:06:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1756840020000|2025-09-02 19:07:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|13
1756840030000|2025-09-02 19:07:10|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|10
1756840040000|2025-09-02 19:07:20|19.09|18.93|19.08|18.92|19.09|18.93|19.07|18.91|5
1756840050000|2025-09-02 19:07:30|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|5
1756840060000|2025-09-02 19:07:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|15
1756840070000|2025-09-02 19:07:50|||||||||1
1756840080000|2025-09-02 19:08:00|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|9
1756840090000|2025-09-02 19:08:10|||||||||6
1756840100000|2025-09-02 19:08:20|||||||||6
1756840110000|2025-09-02 19:08:30|||||||||6
1756840120000|2025-09-02 19:08:40|||||||||19
1756840130000|2025-09-02 19:08:50|||||||||10
1756840140000|2025-09-02 19:09:00|||||||||2
1756840150000|2025-09-02 19:09:10|||||||||2
1756840160000|2025-09-02 19:09:20|||||||||2
1756840170000|2025-09-02 19:09:30|||||||||3
1756840180000|2025-09-02 19:09:40|||||||||2
1756840200000|2025-09-02 19:10:00|||||||||1
1756840210000|2025-09-02 19:10:10|||||||||1
1756840220000|2025-09-02 19:10:20|||||||||5
1756840240000|2025-09-02 19:10:40|||||||||2
1756840250000|2025-09-02 19:10:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|117
1756840270000|2025-09-02 19:11:10|||||||||6
1756840280000|2025-09-02 19:11:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1756840300000|2025-09-02 19:11:40|||||||||2
1756840310000|2025-09-02 19:11:50|||||||||1
1756840320000|2025-09-02 19:12:00|||||||||6
1756840330000|2025-09-02 19:12:10|||||||||2
1756840340000|2025-09-02 19:12:20|||||||||1
1756840350000|2025-09-02 19:12:30|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|16
1756840360000|2025-09-02 19:12:40|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|7
1756840390000|2025-09-02 19:13:10|||||||||3
1756840400000|2025-09-02 19:13:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|50
1756840410000|2025-09-02 19:13:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|24
1756840420000|2025-09-02 19:13:40|||||||||8
1756840430000|2025-09-02 19:13:50|||||||||2
1756840450000|2025-09-02 19:14:10|||||||||24
1756840480000|2025-09-02 19:14:40|||||||||6
1756840490000|2025-09-02 19:14:50|||||||||9
1756840510000|2025-09-02 19:15:10|||||||||4
1756840520000|2025-09-02 19:15:20|||||||||55
1756840540000|2025-09-02 19:15:40|||||||||3
1756840550000|2025-09-02 19:15:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|44
1756840560000|2025-09-02 19:16:00|||||||||151
1756840570000|2025-09-02 19:16:10|||||||||3
1756840580000|2025-09-02 19:16:20|||||||||1
1756840600000|2025-09-02 19:16:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|3
1756840610000|2025-09-02 19:16:50|||||||||9
1756840620000|2025-09-02 19:17:00|||||||||9
1756840630000|2025-09-02 19:17:10|||||||||6
1756840640000|2025-09-02 19:17:20|||||||||3
1756840650000|2025-09-02 19:17:30|||||||||6
1756840660000|2025-09-02 19:17:40|||||||||8
1756840670000|2025-09-02 19:17:50|||||||||10
1756840680000|2025-09-02 19:18:00|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|64
1756840690000|2025-09-02 19:18:10|||||||||9
1756840700000|2025-09-02 19:18:20|||||||||16
1756840720000|2025-09-02 19:18:40|||||||||8
1756840730000|2025-09-02 19:18:50|||||||||16
1756840740000|2025-09-02 19:19:00|||||||||1
1756840750000|2025-09-02 19:19:10|||||||||9
1756840760000|2025-09-02 19:19:20|||||||||4
1756840770000|2025-09-02 19:19:30|||||||||7
1756840780000|2025-09-02 19:19:40|||||||||9
1756840790000|2025-09-02 19:19:50|||||||||8
1756840820000|2025-09-02 19:20:20|||||||||15
1756840830000|2025-09-02 19:20:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|149
1756840840000|2025-09-02 19:20:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|116
1756840850000|2025-09-02 19:20:50|||||||||26
1756840860000|2025-09-02 19:21:00|||||||||79
1756840870000|2025-09-02 19:21:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|7
1756840890000|2025-09-02 19:21:30|||||||||11
1756840900000|2025-09-02 19:21:40|||||||||6
1756840910000|2025-09-02 19:21:50|||||||||29
1756840920000|2025-09-02 19:22:00|||||||||7
1756840930000|2025-09-02 19:22:10|||||||||4
1756840950000|2025-09-02 19:22:30|||||||||2
1756840990000|2025-09-02 19:23:10|||||||||1
1756841000000|2025-09-02 19:23:20|||||||||2
1756841010000|2025-09-02 19:23:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|20
1756841020000|2025-09-02 19:23:40|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|26
1756841030000|2025-09-02 19:23:50|||||||||26
1756841060000|2025-09-02 19:24:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|37
1756841070000|2025-09-02 19:24:30|||||||||10
1756841080000|2025-09-02 19:24:40|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|0
1756841090000|2025-09-02 19:24:50|||||||||4
1756841100000|2025-09-02 19:25:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|19
1756841110000|2025-09-02 19:25:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|49
1756841120000|2025-09-02 19:25:20|||||||||7
1756841130000|2025-09-02 19:25:30|19.02|18.86|19.04|18.88|19.04|18.88|18.99|18.83|131
1756841140000|2025-09-02 19:25:40|||||||||3
1756841150000|2025-09-02 19:25:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|34
1756841160000|2025-09-02 19:26:00|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|63
1756841170000|2025-09-02 19:26:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|12
1756841180000|2025-09-02 19:26:20|19.02|18.86|18.99|18.83|19.04|18.88|18.99|18.83|43
1756841190000|2025-09-02 19:26:30|||||||||3
1756841200000|2025-09-02 19:26:40|||||||||3
1756841210000|2025-09-02 19:26:50|||||||||1
1756841230000|2025-09-02 19:27:10|||||||||2
1756841260000|2025-09-02 19:27:40|||||||||1
1756841270000|2025-09-02 19:27:50|||||||||6
1756841280000|2025-09-02 19:28:00|||||||||1
1756841290000|2025-09-02 19:28:10|||||||||2
1756841300000|2025-09-02 19:28:20|||||||||2
1756841310000|2025-09-02 19:28:30|||||||||6
1756841340000|2025-09-02 19:29:00|||||||||1
1756841350000|2025-09-02 19:29:10|||||||||1
1756841360000|2025-09-02 19:29:20|||||||||4
1756841370000|2025-09-02 19:29:30|||||||||1
1756841390000|2025-09-02 19:29:50|||||||||2
1756841400000|2025-09-02 19:30:00|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|0
1756841410000|2025-09-02 19:30:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|27
1756841430000|2025-09-02 19:30:30|||||||||1
1756931400000|2025-09-03 20:30:00|||||||||13
1756931410000|2025-09-03 20:30:10|||||||||4
1756931560000|2025-09-03 20:32:40|||||||||1
1756931680000|2025-09-03 20:34:40|||||||||4
1756931700000|2025-09-03 20:35:00|||||||||48
1756931810000|2025-09-03 20:36:50|||||||||1
1756931820000|2025-09-03 20:37:00|||||||||1
1756931840000|2025-09-03 20:37:20|||||||||2
1756931870000|2025-09-03 20:37:50|||||||||2
1756932070000|2025-09-03 20:41:10|||||||||1
1756932220000|2025-09-03 20:43:40|||||||||8
1756932230000|2025-09-03 20:43:50|||||||||1
1756932310000|2025-09-03 20:45:10|||||||||1
1756932510000|2025-09-03 20:48:30|||||||||1
1756932550000|2025-09-03 20:49:10|||||||||5
1756932650000|2025-09-03 20:50:50|||||||||1
1756932680000|2025-09-03 20:51:20|||||||||3
1756932760000|2025-09-03 20:52:40|||||||||25
1756932840000|2025-09-03 20:54:00|||||||||1
1756932870000|2025-09-03 20:54:30|||||||||6
1756933060000|2025-09-03 20:57:40|||||||||14
1756933070000|2025-09-03 20:57:50|||||||||6
1756933130000|2025-09-03 20:58:50|||||||||2
1756933150000|2025-09-03 20:59:10|||||||||3
1756933170000|2025-09-03 20:59:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|2
1756933180000|2025-09-03 20:59:40|||||||||2
1756933190000|2025-09-03 20:59:50|||||||||81
1756936800000|2025-09-03 22:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1756936810000|2025-09-03 22:00:10|||||||||3
1756936820000|2025-09-03 22:00:20|||||||||1
1756936840000|2025-09-03 22:00:40|||||||||3
1756936860000|2025-09-03 22:01:00|||||||||5
1756936900000|2025-09-03 22:01:40|||||||||4
1756936940000|2025-09-03 22:02:20|||||||||12
1756936960000|2025-09-03 22:02:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1756936970000|2025-09-03 22:02:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|59
1756937000000|2025-09-03 22:03:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1756937070000|2025-09-03 22:04:30|||||||||1
1756937130000|2025-09-03 22:05:30|||||||||2
1756937140000|2025-09-03 22:05:40|||||||||1
1756937290000|2025-09-03 22:08:10|||||||||4
1756937340000|2025-09-03 22:09:00|||||||||1
1756937780000|2025-09-03 22:16:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756937830000|2025-09-03 22:17:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1756937850000|2025-09-03 22:17:30|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1756937860000|2025-09-03 22:17:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756937870000|2025-09-03 22:17:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1756937880000|2025-09-03 22:18:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756937900000|2025-09-03 22:18:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1756938190000|2025-09-03 22:23:10|||||||||1
1756938370000|2025-09-03 22:26:10|||||||||1
1756938640000|2025-09-03 22:30:40|||||||||1
1756938700000|2025-09-03 22:31:40|||||||||1
1756938820000|2025-09-03 22:33:40|||||||||1
1756938920000|2025-09-03 22:35:20|||||||||1
1756939000000|2025-09-03 22:36:40|||||||||1
1756939040000|2025-09-03 22:37:20|||||||||2
1756939440000|2025-09-03 22:44:00|||||||||1
1756939620000|2025-09-03 22:47:00|||||||||3
1756940400000|2025-09-03 23:00:00|||||||||2
1756940500000|2025-09-03 23:01:40|||||||||10
1756941210000|2025-09-03 23:13:30|||||||||1
1756941310000|2025-09-03 23:15:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1756941360000|2025-09-03 23:16:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1756941410000|2025-09-03 23:16:50|||||||||1
1756942210000|2025-09-03 23:30:10|||||||||1
1756942350000|2025-09-03 23:32:30|||||||||1
1756942380000|2025-09-03 23:33:00|||||||||1
1756942390000|2025-09-03 23:33:10|||||||||101
1756942460000|2025-09-03 23:34:20|||||||||5
1756942630000|2025-09-03 23:37:10|||||||||2
1756943360000|2025-09-03 23:49:20|||||||||1
1756943440000|2025-09-03 23:50:40|||||||||1
1756943630000|2025-09-03 23:53:50|||||||||30
1756943900000|2025-09-03 23:58:20|||||||||1
1756943910000|2025-09-03 23:58:30|||||||||103
1756943930000|2025-09-03 23:58:50|||||||||2
1756943960000|2025-09-03 23:59:20|||||||||2
1756943980000|2025-09-03 23:59:40|||||||||1
1756943990000|2025-09-03 23:59:50|||||||||1
1756944000000|2025-09-04 00:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1756944070000|2025-09-04 00:01:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1756944170000|2025-09-04 00:02:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1756944220000|2025-09-04 00:03:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1756944280000|2025-09-04 00:04:40|||||||||3
1756944330000|2025-09-04 00:05:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1756944360000|2025-09-04 00:06:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|13
1756944380000|2025-09-04 00:06:20|||||||||1
1756944410000|2025-09-04 00:06:50|18.42|18.26|18.39|18.23|18.42|18.26|18.39|18.23|8
1756944460000|2025-09-04 00:07:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1756944490000|2025-09-04 00:08:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1756944500000|2025-09-04 00:08:20|||||||||1
1756944560000|2025-09-04 00:09:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|1
1756944620000|2025-09-04 00:10:20|||||||||7
1756944820000|2025-09-04 00:13:40|||||||||1
1756945040000|2025-09-04 00:17:20|||||||||1
1756945060000|2025-09-04 00:17:40|||||||||6
1756945110000|2025-09-04 00:18:30|||||||||1
1756945130000|2025-09-04 00:18:50|||||||||12
1756945160000|2025-09-04 00:19:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|18
1756945270000|2025-09-04 00:21:10|||||||||1
1756945450000|2025-09-04 00:24:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1756945470000|2025-09-04 00:24:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1756945480000|2025-09-04 00:24:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1756945750000|2025-09-04 00:29:10|||||||||18
1756945850000|2025-09-04 00:30:50|||||||||1
1756946100000|2025-09-04 00:35:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|17
1756946420000|2025-09-04 00:40:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1756946490000|2025-09-04 00:41:30|||||||||1
1756946580000|2025-09-04 00:43:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756946600000|2025-09-04 00:43:20|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1756946610000|2025-09-04 00:43:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1756946620000|2025-09-04 00:43:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1756946640000|2025-09-04 00:44:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756946740000|2025-09-04 00:45:40|||||||||2
1756946850000|2025-09-04 00:47:30|||||||||1
1756946870000|2025-09-04 00:47:50|||||||||3
1756947000000|2025-09-04 00:50:00|||||||||1
1756947050000|2025-09-04 00:50:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1756947460000|2025-09-04 00:57:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756947480000|2025-09-04 00:58:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1756947490000|2025-09-04 00:58:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1756947500000|2025-09-04 00:58:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756947510000|2025-09-04 00:58:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1756947520000|2025-09-04 00:58:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1756947610000|2025-09-04 01:00:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1756947660000|2025-09-04 01:01:00|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|82
1756947700000|2025-09-04 01:01:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1756947730000|2025-09-04 01:02:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1756947740000|2025-09-04 01:02:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1756947920000|2025-09-04 01:05:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756947940000|2025-09-04 01:05:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|44
1756948250000|2025-09-04 01:10:50|||||||||1
1756949860000|2025-09-04 01:37:40|||||||||4
1756949940000|2025-09-04 01:39:00|||||||||3
1756950390000|2025-09-04 01:46:30|||||||||1
1756950400000|2025-09-04 01:46:40|||||||||3
1756950580000|2025-09-04 01:49:40|||||||||1
1756950900000|2025-09-04 01:55:00|||||||||1
1756950940000|2025-09-04 01:55:40|||||||||1
1756950950000|2025-09-04 01:55:50|||||||||1
1756951060000|2025-09-04 01:57:40|||||||||1
1756951240000|2025-09-04 02:00:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|53
1756951250000|2025-09-04 02:00:50|||||||||1
1756951720000|2025-09-04 02:08:40|||||||||3
1756951840000|2025-09-04 02:10:40|||||||||1
1756952860000|2025-09-04 02:27:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1756952880000|2025-09-04 02:28:00|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|4
1756954320000|2025-09-04 02:52:00|||||||||8
1756954680000|2025-09-04 02:58:00|||||||||1
1756955100000|2025-09-04 03:05:00|||||||||2
1756955140000|2025-09-04 03:05:40|||||||||1
1756955190000|2025-09-04 03:06:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|12
1756955210000|2025-09-04 03:06:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756955220000|2025-09-04 03:07:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1756955620000|2025-09-04 03:13:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756955640000|2025-09-04 03:14:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1756956440000|2025-09-04 03:27:20|||||||||1
1756956450000|2025-09-04 03:27:30|||||||||1
1756956460000|2025-09-04 03:27:40|||||||||1
1756956470000|2025-09-04 03:27:50|||||||||2
1756956670000|2025-09-04 03:31:10|||||||||1
1756956800000|2025-09-04 03:33:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|39
1756956930000|2025-09-04 03:35:30|||||||||10
1756957180000|2025-09-04 03:39:40|||||||||1
1756957390000|2025-09-04 03:43:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|30
1756957440000|2025-09-04 03:44:00|||||||||1
1756958230000|2025-09-04 03:57:10|||||||||4
1756958250000|2025-09-04 03:57:30|||||||||5
1756958470000|2025-09-04 04:01:10|||||||||1
1756958740000|2025-09-04 04:05:40|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|6
1756959100000|2025-09-04 04:11:40|||||||||2
1756959200000|2025-09-04 04:13:20|||||||||1
1756960200000|2025-09-04 04:30:00|||||||||1
1756960470000|2025-09-04 04:34:30|||||||||1
1756960750000|2025-09-04 04:39:10|||||||||1
1756960920000|2025-09-04 04:42:00|||||||||1
1756963420000|2025-09-04 05:23:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|25
1756964220000|2025-09-04 05:37:00|||||||||2
1756964440000|2025-09-04 05:40:40|||||||||2
1756964650000|2025-09-04 05:44:10|||||||||1
1756965160000|2025-09-04 05:52:40|||||||||1
1756965570000|2025-09-04 05:59:30|||||||||2
1756965680000|2025-09-04 06:01:20|||||||||2
1756965780000|2025-09-04 06:03:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|6
1756965790000|2025-09-04 06:03:10|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1756965800000|2025-09-04 06:03:20|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|0
1756965810000|2025-09-04 06:03:30|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1756965820000|2025-09-04 06:03:40|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|0
1756965830000|2025-09-04 06:03:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1756965870000|2025-09-04 06:04:30|||||||||1
1756965950000|2025-09-04 06:05:50|||||||||2
1756965980000|2025-09-04 06:06:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1756966030000|2025-09-04 06:07:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756966060000|2025-09-04 06:07:40|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|3
1756966120000|2025-09-04 06:08:40|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|3
1756966290000|2025-09-04 06:11:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|0
1756966580000|2025-09-04 06:16:20|||||||||6
1756966590000|2025-09-04 06:16:30|||||||||1
1756967080000|2025-09-04 06:24:40|||||||||1
1756967790000|2025-09-04 06:36:30|18.45|18.29|18.42|18.26|18.47|18.31|18.42|18.26|5
1756967800000|2025-09-04 06:36:40|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1756967810000|2025-09-04 06:36:50|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|4
1756967870000|2025-09-04 06:37:50|||||||||1
1756967880000|2025-09-04 06:38:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1756967910000|2025-09-04 06:38:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756967930000|2025-09-04 06:38:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756967940000|2025-09-04 06:39:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756967950000|2025-09-04 06:39:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756967960000|2025-09-04 06:39:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756968140000|2025-09-04 06:42:20|||||||||2
1756968290000|2025-09-04 06:44:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756968300000|2025-09-04 06:45:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756968340000|2025-09-04 06:45:40|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|7
1756968520000|2025-09-04 06:48:40|||||||||2
1756968680000|2025-09-04 06:51:20|||||||||2
1756968830000|2025-09-04 06:53:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1756969200000|2025-09-04 07:00:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|19
1756969220000|2025-09-04 07:00:20|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|5
1756969270000|2025-09-04 07:01:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756969290000|2025-09-04 07:01:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1756969300000|2025-09-04 07:01:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1756969310000|2025-09-04 07:01:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756969320000|2025-09-04 07:02:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756969420000|2025-09-04 07:03:40|||||||||1
1756969810000|2025-09-04 07:10:10|||||||||3
1756969850000|2025-09-04 07:10:50|||||||||1
1756970040000|2025-09-04 07:14:00|||||||||1
1756970190000|2025-09-04 07:16:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756970270000|2025-09-04 07:17:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1756970410000|2025-09-04 07:20:10|||||||||137
1756970480000|2025-09-04 07:21:20|||||||||4
1756970520000|2025-09-04 07:22:00|||||||||1
1756970650000|2025-09-04 07:24:10|||||||||2
1756970890000|2025-09-04 07:28:10|||||||||7
1756970900000|2025-09-04 07:28:20|||||||||1
1756971210000|2025-09-04 07:33:30|||||||||2
1756971250000|2025-09-04 07:34:10|||||||||1
1756971300000|2025-09-04 07:35:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|22
1756971330000|2025-09-04 07:35:30|||||||||2
1756971430000|2025-09-04 07:37:10|||||||||1
1756971460000|2025-09-04 07:37:40|||||||||1
1756971540000|2025-09-04 07:39:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1756971550000|2025-09-04 07:39:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1756971590000|2025-09-04 07:39:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1756971610000|2025-09-04 07:40:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1756971660000|2025-09-04 07:41:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|1
1756971680000|2025-09-04 07:41:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1756971800000|2025-09-04 07:43:20|||||||||1
1756971920000|2025-09-04 07:45:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1756971970000|2025-09-04 07:46:10|||||||||4
1756972290000|2025-09-04 07:51:30|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|4
1756972310000|2025-09-04 07:51:50|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|8
1756972420000|2025-09-04 07:53:40|||||||||2
1756972800000|2025-09-04 08:00:00|||||||||31
1756972840000|2025-09-04 08:00:40|||||||||1
1756972860000|2025-09-04 08:01:00|||||||||3
1756972880000|2025-09-04 08:01:20|||||||||5
1756973050000|2025-09-04 08:04:10|||||||||37
1756973140000|2025-09-04 08:05:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1756973170000|2025-09-04 08:06:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1756973180000|2025-09-04 08:06:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756973330000|2025-09-04 08:08:50|||||||||1
1756973340000|2025-09-04 08:09:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|30
1756973440000|2025-09-04 08:10:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1756973490000|2025-09-04 08:11:30|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|0
1756973510000|2025-09-04 08:11:50|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|0
1756973520000|2025-09-04 08:12:00|18.43|18.27|18.44|18.28|18.44|18.28|18.42|18.26|0
1756973540000|2025-09-04 08:12:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756973550000|2025-09-04 08:12:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756973640000|2025-09-04 08:14:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1756973650000|2025-09-04 08:14:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1756973660000|2025-09-04 08:14:20|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|2
1756973670000|2025-09-04 08:14:30|||||||||3
1756973680000|2025-09-04 08:14:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1756973790000|2025-09-04 08:16:30|||||||||2
1756974210000|2025-09-04 08:23:30|||||||||4
1756974290000|2025-09-04 08:24:50|||||||||2
1756974350000|2025-09-04 08:25:50|||||||||2
1756974430000|2025-09-04 08:27:10|||||||||6
1756974650000|2025-09-04 08:30:50|||||||||1
1756974720000|2025-09-04 08:32:00|||||||||2
1756974730000|2025-09-04 08:32:10|||||||||2
1756974760000|2025-09-04 08:32:40|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|2
1756974780000|2025-09-04 08:33:00|||||||||1
1756974790000|2025-09-04 08:33:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|8
1756975060000|2025-09-04 08:37:40|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|4
1756975070000|2025-09-04 08:37:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1756975080000|2025-09-04 08:38:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1756975100000|2025-09-04 08:38:20|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|0
1756975110000|2025-09-04 08:38:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756975120000|2025-09-04 08:38:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1756975130000|2025-09-04 08:38:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1756975140000|2025-09-04 08:39:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1756975150000|2025-09-04 08:39:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1756975180000|2025-09-04 08:39:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756975190000|2025-09-04 08:39:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756975210000|2025-09-04 08:40:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|6
1756975300000|2025-09-04 08:41:40|||||||||1
1756975360000|2025-09-04 08:42:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1756975370000|2025-09-04 08:42:50|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|0
1756975380000|2025-09-04 08:43:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|0
1756975390000|2025-09-04 08:43:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756975400000|2025-09-04 08:43:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1756975410000|2025-09-04 08:43:30|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|0
1756975420000|2025-09-04 08:43:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756975440000|2025-09-04 08:44:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756975450000|2025-09-04 08:44:10|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1756975460000|2025-09-04 08:44:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1756975470000|2025-09-04 08:44:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756975480000|2025-09-04 08:44:40|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|0
1756975490000|2025-09-04 08:44:50|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1756975510000|2025-09-04 08:45:10|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1756975520000|2025-09-04 08:45:20|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1756975970000|2025-09-04 08:52:50|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|2
1756975990000|2025-09-04 08:53:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756976200000|2025-09-04 08:56:40|||||||||1
1756976430000|2025-09-04 09:00:30|||||||||1
1756976460000|2025-09-04 09:01:00|||||||||1
1756976530000|2025-09-04 09:02:10|||||||||2
1756976610000|2025-09-04 09:03:30|||||||||4
1756977000000|2025-09-04 09:10:00|||||||||4
1756977100000|2025-09-04 09:11:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1756977120000|2025-09-04 09:12:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1756977150000|2025-09-04 09:12:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756977160000|2025-09-04 09:12:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1756977490000|2025-09-04 09:18:10|||||||||2
1756977870000|2025-09-04 09:24:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1756978160000|2025-09-04 09:29:20|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|1
1756978180000|2025-09-04 09:29:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1756978190000|2025-09-04 09:29:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1756978420000|2025-09-04 09:33:40|||||||||2
1756978440000|2025-09-04 09:34:00|||||||||2
1756978850000|2025-09-04 09:40:50|||||||||1
1756979400000|2025-09-04 09:50:00|||||||||6
1756979490000|2025-09-04 09:51:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1756979540000|2025-09-04 09:52:20|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|2
1756979640000|2025-09-04 09:54:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1756979800000|2025-09-04 09:56:40|||||||||1
1756979910000|2025-09-04 09:58:30|||||||||1
1756980120000|2025-09-04 10:02:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1756980180000|2025-09-04 10:03:00|||||||||1
1756980550000|2025-09-04 10:09:10|||||||||1
1756980710000|2025-09-04 10:11:50|||||||||1
1756980850000|2025-09-04 10:14:10|||||||||1
1756980860000|2025-09-04 10:14:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|240
1756980870000|2025-09-04 10:14:30|||||||||1
1756981030000|2025-09-04 10:17:10|||||||||1
1756981370000|2025-09-04 10:22:50|||||||||1
1756981520000|2025-09-04 10:25:20|||||||||1
1756981740000|2025-09-04 10:29:00|||||||||1
1756981750000|2025-09-04 10:29:10|||||||||5
1756981770000|2025-09-04 10:29:30|||||||||1
1756981790000|2025-09-04 10:29:50|||||||||2
1756981820000|2025-09-04 10:30:20|||||||||2
1756981950000|2025-09-04 10:32:30|||||||||3
1756982230000|2025-09-04 10:37:10|||||||||1
1756982870000|2025-09-04 10:47:50|||||||||2
1756982930000|2025-09-04 10:48:50|||||||||10
1756982960000|2025-09-04 10:49:20|||||||||2
1756983010000|2025-09-04 10:50:10|||||||||2
1756983030000|2025-09-04 10:50:30|||||||||1
1756983190000|2025-09-04 10:53:10|||||||||1
1756983220000|2025-09-04 10:53:40|||||||||1
1756983250000|2025-09-04 10:54:10|||||||||2
1756983300000|2025-09-04 10:55:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|145
1756983310000|2025-09-04 10:55:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|64
1756983330000|2025-09-04 10:55:30|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|92
1756983340000|2025-09-04 10:55:40|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|31
1756983350000|2025-09-04 10:55:50|||||||||2
1756983360000|2025-09-04 10:56:00|||||||||66
1756983370000|2025-09-04 10:56:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|18
1756983420000|2025-09-04 10:57:00|||||||||5
1756983460000|2025-09-04 10:57:40|||||||||12
1756983500000|2025-09-04 10:58:20|||||||||4
1756983510000|2025-09-04 10:58:30|||||||||1
1756983540000|2025-09-04 10:59:00|||||||||4
1756983560000|2025-09-04 10:59:20|||||||||19
1756983590000|2025-09-04 10:59:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|17
1756983600000|2025-09-04 11:00:00|||||||||36
1756983700000|2025-09-04 11:01:40|||||||||16
1756983710000|2025-09-04 11:01:50|||||||||1
1756983740000|2025-09-04 11:02:20|||||||||19
1756983770000|2025-09-04 11:02:50|||||||||3
1756983780000|2025-09-04 11:03:00|||||||||2
1756983800000|2025-09-04 11:03:20|||||||||2
1756983810000|2025-09-04 11:03:30|||||||||2
1756983820000|2025-09-04 11:03:40|||||||||9
1756983840000|2025-09-04 11:04:00|||||||||1
1756983860000|2025-09-04 11:04:20|||||||||24
1756983900000|2025-09-04 11:05:00|||||||||18
1756983940000|2025-09-04 11:05:40|||||||||15
1756983960000|2025-09-04 11:06:00|||||||||19
1756984140000|2025-09-04 11:09:00|||||||||57
1756984300000|2025-09-04 11:11:40|||||||||2
1756984380000|2025-09-04 11:13:00|||||||||1
1756984580000|2025-09-04 11:16:20|||||||||4
1756984590000|2025-09-04 11:16:30|||||||||1
1756984660000|2025-09-04 11:17:40|||||||||2
1756984670000|2025-09-04 11:17:50|||||||||1
1756984710000|2025-09-04 11:18:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756984720000|2025-09-04 11:18:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1756984730000|2025-09-04 11:18:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756984780000|2025-09-04 11:19:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1756984830000|2025-09-04 11:20:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1756985000000|2025-09-04 11:23:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1756985030000|2025-09-04 11:23:50|||||||||2
1756985040000|2025-09-04 11:24:00|||||||||5
1756985050000|2025-09-04 11:24:10|||||||||2
1756985110000|2025-09-04 11:25:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|47
1756985170000|2025-09-04 11:26:10|||||||||3
1756985190000|2025-09-04 11:26:30|||||||||3
1756985230000|2025-09-04 11:27:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|17
1756985260000|2025-09-04 11:27:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|39
1756985440000|2025-09-04 11:30:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1756985460000|2025-09-04 11:31:00|||||||||5
1756985510000|2025-09-04 11:31:50|||||||||1
1756985560000|2025-09-04 11:32:40|||||||||2
1756985580000|2025-09-04 11:33:00|||||||||2
1756985660000|2025-09-04 11:34:20|||||||||3
1756985690000|2025-09-04 11:34:50|||||||||3
1756985750000|2025-09-04 11:35:50|||||||||34
1756985790000|2025-09-04 11:36:30|||||||||1
1756985840000|2025-09-04 11:37:20|||||||||1
1756985870000|2025-09-04 11:37:50|||||||||3
1756985900000|2025-09-04 11:38:20|||||||||9
1756986050000|2025-09-04 11:40:50|||||||||12
1756986060000|2025-09-04 11:41:00|||||||||1
1756986170000|2025-09-04 11:42:50|||||||||2
1756986210000|2025-09-04 11:43:30|||||||||6
1756986220000|2025-09-04 11:43:40|||||||||1
1756986240000|2025-09-04 11:44:00|||||||||7
1756986270000|2025-09-04 11:44:30|||||||||7
1756986310000|2025-09-04 11:45:10|||||||||9
1756986360000|2025-09-04 11:46:00|||||||||26
1756986370000|2025-09-04 11:46:10|||||||||5
1756986400000|2025-09-04 11:46:40|||||||||26
1756986420000|2025-09-04 11:47:00|||||||||1
1756986440000|2025-09-04 11:47:20|||||||||8
1756986500000|2025-09-04 11:48:20|||||||||5
1756986560000|2025-09-04 11:49:20|||||||||7
1756986620000|2025-09-04 11:50:20|||||||||11
1756986660000|2025-09-04 11:51:00|||||||||1
1756986690000|2025-09-04 11:51:30|||||||||3
1756986740000|2025-09-04 11:52:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1756986750000|2025-09-04 11:52:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1756986770000|2025-09-04 11:52:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1756986780000|2025-09-04 11:53:00|||||||||1
1756986790000|2025-09-04 11:53:10|||||||||1
1756986800000|2025-09-04 11:53:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1756986820000|2025-09-04 11:53:40|||||||||20
1756986860000|2025-09-04 11:54:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1756986920000|2025-09-04 11:55:20|||||||||1
1756986930000|2025-09-04 11:55:30|||||||||2
1756986970000|2025-09-04 11:56:10|||||||||12
1756986980000|2025-09-04 11:56:20|||||||||2
1756986990000|2025-09-04 11:56:30|||||||||2
1756987010000|2025-09-04 11:56:50|||||||||1
1756987030000|2025-09-04 11:57:10|||||||||3
1756987040000|2025-09-04 11:57:20|||||||||3
1756987080000|2025-09-04 11:58:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1756987100000|2025-09-04 11:58:20|||||||||19
1756987130000|2025-09-04 11:58:50|||||||||6
1756987200000|2025-09-04 12:00:00|||||||||1
1756987230000|2025-09-04 12:00:30|||||||||10
1756987250000|2025-09-04 12:00:50|||||||||3
1756987260000|2025-09-04 12:01:00|||||||||23
1756987290000|2025-09-04 12:01:30|||||||||4
1756987310000|2025-09-04 12:01:50|||||||||3
1756987390000|2025-09-04 12:03:10|||||||||2
1756987400000|2025-09-04 12:03:20|||||||||4
1756987410000|2025-09-04 12:03:30|||||||||2
1756987430000|2025-09-04 12:03:50|||||||||6
1756987450000|2025-09-04 12:04:10|||||||||1
1756987460000|2025-09-04 12:04:20|||||||||2
1756987470000|2025-09-04 12:04:30|||||||||24
1756987500000|2025-09-04 12:05:00|||||||||1
1756987510000|2025-09-04 12:05:10|||||||||3
1756987620000|2025-09-04 12:07:00|||||||||1
1756987670000|2025-09-04 12:07:50|||||||||41
1756987750000|2025-09-04 12:09:10|||||||||1
1756987800000|2025-09-04 12:10:00|||||||||2
1756987820000|2025-09-04 12:10:20|||||||||14
1756987830000|2025-09-04 12:10:30|||||||||1
1756987860000|2025-09-04 12:11:00|||||||||1
1756987920000|2025-09-04 12:12:00|||||||||1
1756987950000|2025-09-04 12:12:30|||||||||1
1756987970000|2025-09-04 12:12:50|||||||||27
1756987980000|2025-09-04 12:13:00|||||||||1
1756988040000|2025-09-04 12:14:00|||||||||28
1756988050000|2025-09-04 12:14:10|||||||||21
1756988070000|2025-09-04 12:14:30|||||||||3
1756988090000|2025-09-04 12:14:50|||||||||3
1756988110000|2025-09-04 12:15:10|||||||||2
1756988160000|2025-09-04 12:16:00|||||||||2
1756988170000|2025-09-04 12:16:10|||||||||1
1756988190000|2025-09-04 12:16:30|||||||||2
1756988220000|2025-09-04 12:17:00|||||||||2
1756988240000|2025-09-04 12:17:20|||||||||1
1756988250000|2025-09-04 12:17:30|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|2
1756988260000|2025-09-04 12:17:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|14
1756988270000|2025-09-04 12:17:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1756988290000|2025-09-04 12:18:10|||||||||1
1756988320000|2025-09-04 12:18:40|||||||||4
1756988330000|2025-09-04 12:18:50|||||||||13
1756988340000|2025-09-04 12:19:00|||||||||9
1756988350000|2025-09-04 12:19:10|||||||||2
1756988370000|2025-09-04 12:19:30|||||||||47
1756988400000|2025-09-04 12:20:00|||||||||1
1756988430000|2025-09-04 12:20:30|||||||||7
1756988450000|2025-09-04 12:20:50|||||||||1
1756988480000|2025-09-04 12:21:20|||||||||27
1756988580000|2025-09-04 12:23:00|||||||||1
1756988590000|2025-09-04 12:23:10|||||||||1
1756988610000|2025-09-04 12:23:30|||||||||1
1756988640000|2025-09-04 12:24:00|||||||||3
1756988650000|2025-09-04 12:24:10|||||||||14
1756988730000|2025-09-04 12:25:30|||||||||1
1756988750000|2025-09-04 12:25:50|||||||||2
1756988810000|2025-09-04 12:26:50|||||||||23
1756988820000|2025-09-04 12:27:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|10
1756988870000|2025-09-04 12:27:50|||||||||16
1756988900000|2025-09-04 12:28:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|41
1756989000000|2025-09-04 12:30:00|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|60
1756989010000|2025-09-04 12:30:10|||||||||18
1756989070000|2025-09-04 12:31:10|||||||||15
1756989160000|2025-09-04 12:32:40|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|45
1756989260000|2025-09-04 12:34:20|||||||||14
1756989270000|2025-09-04 12:34:30|||||||||14
1756989340000|2025-09-04 12:35:40|||||||||1
1756989410000|2025-09-04 12:36:50|||||||||2
1756989500000|2025-09-04 12:38:20|||||||||15
1756989580000|2025-09-04 12:39:40|||||||||2
1756989720000|2025-09-04 12:42:00|||||||||13
1756989730000|2025-09-04 12:42:10|||||||||14
1756989760000|2025-09-04 12:42:40|||||||||1
1756989800000|2025-09-04 12:43:20|||||||||15
1756989810000|2025-09-04 12:43:30|||||||||2
1756989830000|2025-09-04 12:43:50|||||||||2
1756989840000|2025-09-04 12:44:00|||||||||1
1756989860000|2025-09-04 12:44:20|||||||||1
1756989870000|2025-09-04 12:44:30|||||||||2
1756989880000|2025-09-04 12:44:40|||||||||38
1756989910000|2025-09-04 12:45:10|||||||||1
1756989930000|2025-09-04 12:45:30|||||||||1
1756989980000|2025-09-04 12:46:20|||||||||2
1756990020000|2025-09-04 12:47:00|||||||||1
1756990030000|2025-09-04 12:47:10|||||||||4
1756990100000|2025-09-04 12:48:20|||||||||1
1756990110000|2025-09-04 12:48:30|||||||||11
1756990120000|2025-09-04 12:48:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|37
1756990190000|2025-09-04 12:49:50|||||||||7
1756990300000|2025-09-04 12:51:40|||||||||1
1756990330000|2025-09-04 12:52:10|||||||||16
1756990340000|2025-09-04 12:52:20|||||||||3
1756990380000|2025-09-04 12:53:00|||||||||1
1756990460000|2025-09-04 12:54:20|||||||||15
1756990480000|2025-09-04 12:54:40|||||||||1
1756990580000|2025-09-04 12:56:20|||||||||1
1756990640000|2025-09-04 12:57:20|||||||||8
1756990670000|2025-09-04 12:57:50|||||||||1
1756990720000|2025-09-04 12:58:40|||||||||30
1756990770000|2025-09-04 12:59:30|||||||||1
1756990820000|2025-09-04 13:00:20|||||||||12
1756990840000|2025-09-04 13:00:40|||||||||3
1756990870000|2025-09-04 13:01:10|||||||||10
1756990880000|2025-09-04 13:01:20|||||||||1
1756990890000|2025-09-04 13:01:30|||||||||5
1756990910000|2025-09-04 13:01:50|||||||||1
1756990980000|2025-09-04 13:03:00|||||||||1
1756991020000|2025-09-04 13:03:40|||||||||2
1756991070000|2025-09-04 13:04:30|||||||||1
1756991080000|2025-09-04 13:04:40|||||||||5
1756991090000|2025-09-04 13:04:50|||||||||1
1756991100000|2025-09-04 13:05:00|||||||||19
1756991140000|2025-09-04 13:05:40|||||||||3
1756991180000|2025-09-04 13:06:20|||||||||1
1756991230000|2025-09-04 13:07:10|||||||||4
1756991250000|2025-09-04 13:07:30|||||||||14
1756991270000|2025-09-04 13:07:50|||||||||6
1756991280000|2025-09-04 13:08:00|||||||||1
1756991400000|2025-09-04 13:10:00|||||||||1
1756991410000|2025-09-04 13:10:10|||||||||17
1756991420000|2025-09-04 13:10:20|||||||||22
1756991440000|2025-09-04 13:10:40|||||||||7
1756991510000|2025-09-04 13:11:50|||||||||1
1756991560000|2025-09-04 13:12:40|||||||||4
1756991570000|2025-09-04 13:12:50|||||||||4
1756991610000|2025-09-04 13:13:30|||||||||2
1756991620000|2025-09-04 13:13:40|||||||||1
1756991660000|2025-09-04 13:14:20|||||||||4
1756991710000|2025-09-04 13:15:10|||||||||20
1756991800000|2025-09-04 13:16:40|||||||||1
1756991810000|2025-09-04 13:16:50|||||||||2
1756991820000|2025-09-04 13:17:00|||||||||32
1756991850000|2025-09-04 13:17:30|||||||||1
1756991870000|2025-09-04 13:17:50|||||||||10
1756991910000|2025-09-04 13:18:30|||||||||1
1756991920000|2025-09-04 13:18:40|||||||||1
1756991970000|2025-09-04 13:19:30|||||||||1
1756992020000|2025-09-04 13:20:20|||||||||12
1756992050000|2025-09-04 13:20:50|||||||||8
1756992070000|2025-09-04 13:21:10|||||||||1
1756992090000|2025-09-04 13:21:30|||||||||26
1756992160000|2025-09-04 13:22:40|||||||||2
1756992190000|2025-09-04 13:23:10|||||||||1
1756992270000|2025-09-04 13:24:30|||||||||3
1756992310000|2025-09-04 13:25:10|||||||||16
1756992320000|2025-09-04 13:25:20|||||||||16
1756992330000|2025-09-04 13:25:30|||||||||4
1756992340000|2025-09-04 13:25:40|||||||||4
1756992360000|2025-09-04 13:26:00|||||||||5
1756992370000|2025-09-04 13:26:10|||||||||3
1756992380000|2025-09-04 13:26:20|||||||||15
1756992400000|2025-09-04 13:26:40|||||||||2
1756992440000|2025-09-04 13:27:20|||||||||1
1756992470000|2025-09-04 13:27:50|||||||||2
1756992520000|2025-09-04 13:28:40|||||||||8
1756992530000|2025-09-04 13:28:50|||||||||5
1756992570000|2025-09-04 13:29:30|||||||||1
1756992590000|2025-09-04 13:29:50|||||||||28
1756992600000|2025-09-04 13:30:00|||||||||4
1756992610000|2025-09-04 13:30:10|||||||||32
1756992620000|2025-09-04 13:30:20|||||||||25
1756992640000|2025-09-04 13:30:40|||||||||5
1756992660000|2025-09-04 13:31:00|||||||||2
1756992670000|2025-09-04 13:31:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|151
1756992680000|2025-09-04 13:31:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|164
1756992690000|2025-09-04 13:31:30|||||||||14
1756992700000|2025-09-04 13:31:40|||||||||2
1756992710000|2025-09-04 13:31:50|||||||||8
1756992720000|2025-09-04 13:32:00|||||||||7
1756992730000|2025-09-04 13:32:10|||||||||10
1756992750000|2025-09-04 13:32:30|||||||||1
1756992770000|2025-09-04 13:32:50|||||||||12
1756992780000|2025-09-04 13:33:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|301
1756992790000|2025-09-04 13:33:10|||||||||8
1756992800000|2025-09-04 13:33:20|||||||||2
1756992810000|2025-09-04 13:33:30|||||||||2
1756992830000|2025-09-04 13:33:50|||||||||2
1756992840000|2025-09-04 13:34:00|||||||||17
1756992850000|2025-09-04 13:34:10|||||||||13
1756992860000|2025-09-04 13:34:20|||||||||3
1756992870000|2025-09-04 13:34:30|||||||||50
1756992880000|2025-09-04 13:34:40|||||||||67
1756992890000|2025-09-04 13:34:50|||||||||2
1756992900000|2025-09-04 13:35:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|192
1756992910000|2025-09-04 13:35:10|||||||||1
1756992920000|2025-09-04 13:35:20|||||||||2
1756992930000|2025-09-04 13:35:30|||||||||3
1756992940000|2025-09-04 13:35:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|140
1756992950000|2025-09-04 13:35:50|18.39|18.23|18.39|18.23|18.39|18.23|18.36|18.2|31
1756992960000|2025-09-04 13:36:00|||||||||28
1756992970000|2025-09-04 13:36:10|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|5
1756992980000|2025-09-04 13:36:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|24
1756992990000|2025-09-04 13:36:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|107
1756993000000|2025-09-04 13:36:40|||||||||12
1756993010000|2025-09-04 13:36:50|||||||||1
1756993050000|2025-09-04 13:37:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1756993060000|2025-09-04 13:37:40|||||||||63
1756993070000|2025-09-04 13:37:50|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|83
1756993090000|2025-09-04 13:38:10|||||||||1
1756993110000|2025-09-04 13:38:30|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|48
1756993120000|2025-09-04 13:38:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1756993130000|2025-09-04 13:38:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|45
1756993140000|2025-09-04 13:39:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|32
1756993150000|2025-09-04 13:39:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|10
1756993160000|2025-09-04 13:39:20|18.44|18.28|18.45|18.29|18.46|18.3|18.44|18.28|33
1756993170000|2025-09-04 13:39:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1756993200000|2025-09-04 13:40:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1756993210000|2025-09-04 13:40:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|66
1756993230000|2025-09-04 13:40:30|||||||||22
1756993260000|2025-09-04 13:41:00|||||||||3
1756993290000|2025-09-04 13:41:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|174
1756993300000|2025-09-04 13:41:40|||||||||8
1756993310000|2025-09-04 13:41:50|||||||||3
1756993340000|2025-09-04 13:42:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|33
1756993350000|2025-09-04 13:42:30|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|49
1756993360000|2025-09-04 13:42:40|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|27
1756993370000|2025-09-04 13:42:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|70
1756993380000|2025-09-04 13:43:00|||||||||21
1756993390000|2025-09-04 13:43:10|||||||||5
1756993400000|2025-09-04 13:43:20|||||||||18
1756993410000|2025-09-04 13:43:30|||||||||32
1756993420000|2025-09-04 13:43:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|15
1756993430000|2025-09-04 13:43:50|18.38|18.22|18.39|18.23|18.39|18.23|18.36|18.2|2
1756993450000|2025-09-04 13:44:10|||||||||1
1756993460000|2025-09-04 13:44:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1756993470000|2025-09-04 13:44:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1756993480000|2025-09-04 13:44:40|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|1
1756993490000|2025-09-04 13:44:50|||||||||3
1756993500000|2025-09-04 13:45:00|||||||||61
1756993510000|2025-09-04 13:45:10|||||||||9
1756993520000|2025-09-04 13:45:20|||||||||3
1756993530000|2025-09-04 13:45:30|||||||||49
1756993540000|2025-09-04 13:45:40|||||||||47
1756993550000|2025-09-04 13:45:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1756993560000|2025-09-04 13:46:00|||||||||53
1756993570000|2025-09-04 13:46:10|||||||||10
1756993580000|2025-09-04 13:46:20|||||||||2
1756993590000|2025-09-04 13:46:30|||||||||4
1756993600000|2025-09-04 13:46:40|||||||||6
1756993610000|2025-09-04 13:46:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1756993620000|2025-09-04 13:47:00|||||||||14
1756993630000|2025-09-04 13:47:10|||||||||8
1756993640000|2025-09-04 13:47:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|45
1756993650000|2025-09-04 13:47:30|18.35|18.19|18.35|18.19|18.36|18.2|18.34|18.18|20
1756993660000|2025-09-04 13:47:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|51
1756993670000|2025-09-04 13:47:50|||||||||6
1756993680000|2025-09-04 13:48:00|||||||||23
1756993690000|2025-09-04 13:48:10|||||||||11
1756993700000|2025-09-04 13:48:20|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|30
1756993710000|2025-09-04 13:48:30|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|35
1756993720000|2025-09-04 13:48:40|||||||||29
1756993730000|2025-09-04 13:48:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|102
1756993740000|2025-09-04 13:49:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|4
1756993750000|2025-09-04 13:49:10|||||||||37
1756993760000|2025-09-04 13:49:20|||||||||6
1756993770000|2025-09-04 13:49:30|||||||||3
1756993780000|2025-09-04 13:49:40|||||||||6
1756993790000|2025-09-04 13:49:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1756993800000|2025-09-04 13:50:00|||||||||185
1756993810000|2025-09-04 13:50:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|76
1756993830000|2025-09-04 13:50:30|||||||||1
1756993840000|2025-09-04 13:50:40|||||||||1
1756993850000|2025-09-04 13:50:50|||||||||3
1756993860000|2025-09-04 13:51:00|||||||||2
1756993870000|2025-09-04 13:51:10|||||||||45
1756993880000|2025-09-04 13:51:20|||||||||5
1756993890000|2025-09-04 13:51:30|||||||||2
1756993900000|2025-09-04 13:51:40|||||||||3
1756993910000|2025-09-04 13:51:50|||||||||5
1756993920000|2025-09-04 13:52:00|||||||||2
1756993930000|2025-09-04 13:52:10|||||||||2
1756993940000|2025-09-04 13:52:20|||||||||6
1756993950000|2025-09-04 13:52:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|30
1756993960000|2025-09-04 13:52:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|30
1756993970000|2025-09-04 13:52:50|||||||||2
1756993980000|2025-09-04 13:53:00|||||||||3
1756993990000|2025-09-04 13:53:10|||||||||3
1756994000000|2025-09-04 13:53:20|||||||||1
1756994010000|2025-09-04 13:53:30|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|64
1756994020000|2025-09-04 13:53:40|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|14
1756994030000|2025-09-04 13:53:50|||||||||4
1756994040000|2025-09-04 13:54:00|||||||||1
1756994050000|2025-09-04 13:54:10|||||||||1
1756994070000|2025-09-04 13:54:30|||||||||6
1756994090000|2025-09-04 13:54:50|||||||||1
1756994100000|2025-09-04 13:55:00|||||||||4
1756994110000|2025-09-04 13:55:10|||||||||1
1756994120000|2025-09-04 13:55:20|||||||||25
1756994130000|2025-09-04 13:55:30|||||||||4
1756994140000|2025-09-04 13:55:40|||||||||6
1756994150000|2025-09-04 13:55:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|14
1756994160000|2025-09-04 13:56:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|34
1756994170000|2025-09-04 13:56:10|||||||||56
1756994180000|2025-09-04 13:56:20|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|91
1756994190000|2025-09-04 13:56:30|||||||||8
1756994200000|2025-09-04 13:56:40|||||||||5
1756994210000|2025-09-04 13:56:50|||||||||52
1756994220000|2025-09-04 13:57:00|||||||||8
1756994230000|2025-09-04 13:57:10|||||||||1
1756994240000|2025-09-04 13:57:20|||||||||1
1756994250000|2025-09-04 13:57:30|||||||||8
1756994270000|2025-09-04 13:57:50|||||||||1
1756994280000|2025-09-04 13:58:00|||||||||5
1756994290000|2025-09-04 13:58:10|||||||||4
1756994300000|2025-09-04 13:58:20|||||||||15
1756994310000|2025-09-04 13:58:30|||||||||5
1756994320000|2025-09-04 13:58:40|||||||||4
1756994330000|2025-09-04 13:58:50|||||||||4
1756994340000|2025-09-04 13:59:00|||||||||5
1756994350000|2025-09-04 13:59:10|||||||||33
1756994360000|2025-09-04 13:59:20|18.36|18.2|18.36|18.2|18.36|18.2|18.34|18.18|152
1756994370000|2025-09-04 13:59:30|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|2
1756994380000|2025-09-04 13:59:40|||||||||10
1756994390000|2025-09-04 13:59:50|||||||||2
1756994400000|2025-09-04 14:00:00|18.36|18.2|18.36|18.2|18.36|18.2|18.34|18.18|127
1756994410000|2025-09-04 14:00:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|185
1756994420000|2025-09-04 14:00:20|18.35|18.19|18.34|18.18|18.36|18.2|18.34|18.18|48
1756994430000|2025-09-04 14:00:30|||||||||6
1756994440000|2025-09-04 14:00:40|||||||||15
1756994450000|2025-09-04 14:00:50|||||||||21
1756994460000|2025-09-04 14:01:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|87
1756994470000|2025-09-04 14:01:10|||||||||4
1756994480000|2025-09-04 14:01:20|||||||||29
1756994490000|2025-09-04 14:01:30|||||||||14
1756994500000|2025-09-04 14:01:40|||||||||4
1756994510000|2025-09-04 14:01:50|||||||||9
1756994520000|2025-09-04 14:02:00|||||||||3
1756994530000|2025-09-04 14:02:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|35
1756994540000|2025-09-04 14:02:20|18.36|18.2|18.36|18.2|18.36|18.2|18.34|18.18|23
1756994550000|2025-09-04 14:02:30|||||||||1
1756994560000|2025-09-04 14:02:40|18.34|18.18|18.34|18.18|18.36|18.2|18.34|18.18|34
1756994570000|2025-09-04 14:02:50|18.35|18.19|18.36|18.2|18.36|18.2|18.34|18.18|28
1756994580000|2025-09-04 14:03:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|101
1756994590000|2025-09-04 14:03:10|||||||||15
1756994600000|2025-09-04 14:03:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|22
1756994610000|2025-09-04 14:03:30|||||||||28
1756994620000|2025-09-04 14:03:40|||||||||3
1756994630000|2025-09-04 14:03:50|||||||||1
1756994640000|2025-09-04 14:04:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|77
1756994650000|2025-09-04 14:04:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1756994660000|2025-09-04 14:04:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|6
1756994670000|2025-09-04 14:04:30|18.41|18.25|18.41|18.25|18.41|18.25|18.39|18.23|78
1756994680000|2025-09-04 14:04:40|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|43
1756994690000|2025-09-04 14:04:50|||||||||4
1756994700000|2025-09-04 14:05:00|||||||||3
1756994710000|2025-09-04 14:05:10|||||||||14
1756994720000|2025-09-04 14:05:20|||||||||2
1756994730000|2025-09-04 14:05:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1756994740000|2025-09-04 14:05:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|9
1756994760000|2025-09-04 14:06:00|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|28
1756994770000|2025-09-04 14:06:10|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|51
1756994780000|2025-09-04 14:06:20|||||||||23
1756994790000|2025-09-04 14:06:30|||||||||6
1756994800000|2025-09-04 14:06:40|||||||||43
1756994810000|2025-09-04 14:06:50|||||||||7
1756994820000|2025-09-04 14:07:00|||||||||5
1756994830000|2025-09-04 14:07:10|||||||||1
1756994840000|2025-09-04 14:07:20|||||||||30
1756994850000|2025-09-04 14:07:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|13
1756994860000|2025-09-04 14:07:40|||||||||1
1756994870000|2025-09-04 14:07:50|||||||||19
1756994880000|2025-09-04 14:08:00|||||||||4
1756994900000|2025-09-04 14:08:20|||||||||3
1756994910000|2025-09-04 14:08:30|||||||||31
1756994920000|2025-09-04 14:08:40|||||||||10
1756994940000|2025-09-04 14:09:00|||||||||17
1756994950000|2025-09-04 14:09:10|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|69
1756994960000|2025-09-04 14:09:20|18.4|18.24|18.41|18.25|18.41|18.25|18.36|18.2|19
1756994970000|2025-09-04 14:09:30|||||||||2
1756994980000|2025-09-04 14:09:40|||||||||1
1756994990000|2025-09-04 14:09:50|||||||||25
1756995000000|2025-09-04 14:10:00|||||||||1
1756995010000|2025-09-04 14:10:10|||||||||123
1756995030000|2025-09-04 14:10:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|60
1756995040000|2025-09-04 14:10:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|44
1756995050000|2025-09-04 14:10:50|||||||||15
1756995060000|2025-09-04 14:11:00|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|11
1756995070000|2025-09-04 14:11:10|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|16
1756995080000|2025-09-04 14:11:20|||||||||3
1756995090000|2025-09-04 14:11:30|||||||||13
1756995100000|2025-09-04 14:11:40|18.43|18.27|18.43|18.27|18.46|18.3|18.41|18.25|57
1756995110000|2025-09-04 14:11:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|19
1756995120000|2025-09-04 14:12:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|36
1756995130000|2025-09-04 14:12:10|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|9
1756995140000|2025-09-04 14:12:20|18.4|18.24|18.36|18.2|18.41|18.25|18.36|18.2|29
1756995150000|2025-09-04 14:12:30|||||||||2
1756995170000|2025-09-04 14:12:50|||||||||21
1756995180000|2025-09-04 14:13:00|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|21
1756995190000|2025-09-04 14:13:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1756995200000|2025-09-04 14:13:20|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|15
1756995210000|2025-09-04 14:13:30|||||||||4
1756995220000|2025-09-04 14:13:40|||||||||1
1756995230000|2025-09-04 14:13:50|||||||||13
1756995240000|2025-09-04 14:14:00|||||||||1
1756995250000|2025-09-04 14:14:10|||||||||14
1756995270000|2025-09-04 14:14:30|||||||||5
1756995280000|2025-09-04 14:14:40|||||||||3
1756995300000|2025-09-04 14:15:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|247
1756995310000|2025-09-04 14:15:10|18.45|18.29|18.43|18.27|18.46|18.3|18.43|18.27|5
1756995320000|2025-09-04 14:15:20|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|57
1756995330000|2025-09-04 14:15:30|||||||||1
1756995340000|2025-09-04 14:15:40|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|56
1756995350000|2025-09-04 14:15:50|||||||||26
1756995360000|2025-09-04 14:16:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|22
1756995370000|2025-09-04 14:16:10|18.47|18.31|18.46|18.3|18.48|18.32|18.46|18.3|17
1756995380000|2025-09-04 14:16:20|||||||||16
1756995390000|2025-09-04 14:16:30|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|2
1756995410000|2025-09-04 14:16:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1756995420000|2025-09-04 14:17:00|||||||||29
1756995430000|2025-09-04 14:17:10|18.46|18.3|18.47|18.31|18.48|18.32|18.46|18.3|8
1756995440000|2025-09-04 14:17:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1756995450000|2025-09-04 14:17:30|||||||||2
1756995460000|2025-09-04 14:17:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|41
1756995470000|2025-09-04 14:17:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|23
1756995480000|2025-09-04 14:18:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|41
1756995490000|2025-09-04 14:18:10|18.43|18.27|18.43|18.27|18.43|18.27|18.41|18.25|10
1756995500000|2025-09-04 14:18:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|1
1756995510000|2025-09-04 14:18:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1756995520000|2025-09-04 14:18:40|||||||||14
1756995540000|2025-09-04 14:19:00|||||||||1
1756995550000|2025-09-04 14:19:10|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|36
1756995560000|2025-09-04 14:19:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|148
1756995570000|2025-09-04 14:19:30|||||||||5
1756995580000|2025-09-04 14:19:40|||||||||32
1756995590000|2025-09-04 14:19:50|||||||||25
1756995600000|2025-09-04 14:20:00|||||||||4
1756995610000|2025-09-04 14:20:10|||||||||1
1756995620000|2025-09-04 14:20:20|||||||||4
1756995640000|2025-09-04 14:20:40|||||||||124
1756995650000|2025-09-04 14:20:50|||||||||5
1756995660000|2025-09-04 14:21:00|||||||||2
1756995670000|2025-09-04 14:21:10|||||||||6
1756995680000|2025-09-04 14:21:20|||||||||1
1756995690000|2025-09-04 14:21:30|||||||||7
1756995700000|2025-09-04 14:21:40|||||||||4
1756995710000|2025-09-04 14:21:50|||||||||3
1756995720000|2025-09-04 14:22:00|||||||||2
1756995730000|2025-09-04 14:22:10|||||||||4
1756995740000|2025-09-04 14:22:20|||||||||3
1756995750000|2025-09-04 14:22:30|||||||||10
1756995760000|2025-09-04 14:22:40|||||||||3
1756995770000|2025-09-04 14:22:50|||||||||2
1756995780000|2025-09-04 14:23:00|||||||||1
1756995790000|2025-09-04 14:23:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|48
1756995800000|2025-09-04 14:23:20|||||||||3
1756995810000|2025-09-04 14:23:30|||||||||12
1756995820000|2025-09-04 14:23:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|36
1756995830000|2025-09-04 14:23:50|||||||||3
1756995840000|2025-09-04 14:24:00|||||||||11
1756995850000|2025-09-04 14:24:10|||||||||16
1756995860000|2025-09-04 14:24:20|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|383
1756995870000|2025-09-04 14:24:30|||||||||14
1756995880000|2025-09-04 14:24:40|||||||||3
1756995890000|2025-09-04 14:24:50|||||||||3
1756995900000|2025-09-04 14:25:00|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|20
1756995910000|2025-09-04 14:25:10|||||||||16
1756995920000|2025-09-04 14:25:20|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|97
1756995930000|2025-09-04 14:25:30|||||||||1
1756995940000|2025-09-04 14:25:40|||||||||3
1756995950000|2025-09-04 14:25:50|||||||||2
1756995960000|2025-09-04 14:26:00|||||||||3
1756995970000|2025-09-04 14:26:10|||||||||1
1756995980000|2025-09-04 14:26:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|25
1756995990000|2025-09-04 14:26:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1756996000000|2025-09-04 14:26:40|||||||||16
1756996010000|2025-09-04 14:26:50|||||||||11
1756996020000|2025-09-04 14:27:00|||||||||1
1756996030000|2025-09-04 14:27:10|||||||||2
1756996040000|2025-09-04 14:27:20|||||||||5
1756996050000|2025-09-04 14:27:30|||||||||1
1756996060000|2025-09-04 14:27:40|||||||||9
1756996070000|2025-09-04 14:27:50|||||||||4
1756996080000|2025-09-04 14:28:00|||||||||2
1756996090000|2025-09-04 14:28:10|||||||||7
1756996100000|2025-09-04 14:28:20|||||||||3
1756996110000|2025-09-04 14:28:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|65
1756996120000|2025-09-04 14:28:40|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|20
1756996130000|2025-09-04 14:28:50|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|2
1756996140000|2025-09-04 14:29:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|2
1756996150000|2025-09-04 14:29:10|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|7
1756996160000|2025-09-04 14:29:20|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1756996170000|2025-09-04 14:29:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|3
1756996180000|2025-09-04 14:29:40|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|12
1756996190000|2025-09-04 14:29:50|||||||||7
1756996200000|2025-09-04 14:30:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1756996210000|2025-09-04 14:30:10|||||||||23
1756996220000|2025-09-04 14:30:20|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|20
1756996230000|2025-09-04 14:30:30|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|25
1756996240000|2025-09-04 14:30:40|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|39
1756996250000|2025-09-04 14:30:50|||||||||4
1756996260000|2025-09-04 14:31:00|||||||||7
1756996270000|2025-09-04 14:31:10|||||||||47
1756996280000|2025-09-04 14:31:20|||||||||3
1756996290000|2025-09-04 14:31:30|||||||||31
1756996300000|2025-09-04 14:31:40|||||||||12
1756996310000|2025-09-04 14:31:50|||||||||1
1756996320000|2025-09-04 14:32:00|||||||||1
1756996340000|2025-09-04 14:32:20|||||||||73
1756996350000|2025-09-04 14:32:30|||||||||6
1756996360000|2025-09-04 14:32:40|||||||||2
1756996370000|2025-09-04 14:32:50|||||||||19
1756996380000|2025-09-04 14:33:00|||||||||26
1756996390000|2025-09-04 14:33:10|||||||||3
1756996400000|2025-09-04 14:33:20|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|92
1756996410000|2025-09-04 14:33:30|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|16
1756996420000|2025-09-04 14:33:40|||||||||4
1756996430000|2025-09-04 14:33:50|||||||||40
1756996440000|2025-09-04 14:34:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|70
1756996450000|2025-09-04 14:34:10|||||||||3
1756996470000|2025-09-04 14:34:30|||||||||4
1756996480000|2025-09-04 14:34:40|||||||||17
1756996490000|2025-09-04 14:34:50|||||||||6
1756996500000|2025-09-04 14:35:00|||||||||6
1756996510000|2025-09-04 14:35:10|||||||||31
1756996520000|2025-09-04 14:35:20|||||||||3
1756996530000|2025-09-04 14:35:30|||||||||7
1756996540000|2025-09-04 14:35:40|||||||||36
1756996550000|2025-09-04 14:35:50|||||||||1
1756996560000|2025-09-04 14:36:00|||||||||2
1756996570000|2025-09-04 14:36:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|36
1756996580000|2025-09-04 14:36:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|19
1756996590000|2025-09-04 14:36:30|||||||||10
1756996600000|2025-09-04 14:36:40|||||||||8
1756996610000|2025-09-04 14:36:50|||||||||4
1756996620000|2025-09-04 14:37:00|||||||||33
1756996630000|2025-09-04 14:37:10|||||||||17
1756996640000|2025-09-04 14:37:20|||||||||15
1756996650000|2025-09-04 14:37:30|||||||||11
1756996660000|2025-09-04 14:37:40|||||||||2
1756996670000|2025-09-04 14:37:50|||||||||2
1756996680000|2025-09-04 14:38:00|||||||||19
1756996690000|2025-09-04 14:38:10|||||||||4
1756996700000|2025-09-04 14:38:20|||||||||4
1756996710000|2025-09-04 14:38:30|||||||||3
1756996720000|2025-09-04 14:38:40|||||||||4
1756996730000|2025-09-04 14:38:50|||||||||3
1756996740000|2025-09-04 14:39:00|||||||||14
1756996750000|2025-09-04 14:39:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1756996760000|2025-09-04 14:39:20|||||||||6
1756996770000|2025-09-04 14:39:30|||||||||4
1756996790000|2025-09-04 14:39:50|||||||||21
1756996800000|2025-09-04 14:40:00|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|38
1756996810000|2025-09-04 14:40:10|||||||||21
1756996820000|2025-09-04 14:40:20|||||||||2
1756996830000|2025-09-04 14:40:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|4
1756996840000|2025-09-04 14:40:40|||||||||1
1756996850000|2025-09-04 14:40:50|||||||||154
1756996860000|2025-09-04 14:41:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1756996870000|2025-09-04 14:41:10|||||||||5
1756996880000|2025-09-04 14:41:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|38
1756996890000|2025-09-04 14:41:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1756996900000|2025-09-04 14:41:40|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|9
1756996910000|2025-09-04 14:41:50|||||||||2
1756996920000|2025-09-04 14:42:00|||||||||2
1756996930000|2025-09-04 14:42:10|||||||||1
1756996940000|2025-09-04 14:42:20|||||||||7
1756996950000|2025-09-04 14:42:30|||||||||5
1756996970000|2025-09-04 14:42:50|||||||||54
1756996980000|2025-09-04 14:43:00|||||||||1
1756996990000|2025-09-04 14:43:10|||||||||1
1756997000000|2025-09-04 14:43:20|||||||||1
1756997010000|2025-09-04 14:43:30|||||||||2
1756997020000|2025-09-04 14:43:40|||||||||6
1756997030000|2025-09-04 14:43:50|||||||||21
1756997040000|2025-09-04 14:44:00|||||||||117
1756997050000|2025-09-04 14:44:10|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|126
1756997060000|2025-09-04 14:44:20|||||||||3
1756997070000|2025-09-04 14:44:30|||||||||1
1756997080000|2025-09-04 14:44:40|||||||||13
1756997090000|2025-09-04 14:44:50|||||||||2
1756997100000|2025-09-04 14:45:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|14
1756997110000|2025-09-04 14:45:10|||||||||20
1756997130000|2025-09-04 14:45:30|||||||||2
1756997140000|2025-09-04 14:45:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|55
1756997150000|2025-09-04 14:45:50|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|19
1756997160000|2025-09-04 14:46:00|||||||||5
1756997170000|2025-09-04 14:46:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|12
1756997190000|2025-09-04 14:46:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1756997200000|2025-09-04 14:46:40|||||||||14
1756997220000|2025-09-04 14:47:00|||||||||2
1756997230000|2025-09-04 14:47:10|||||||||1
1756997240000|2025-09-04 14:47:20|||||||||51
1756997250000|2025-09-04 14:47:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1756997260000|2025-09-04 14:47:40|||||||||1
1756997270000|2025-09-04 14:47:50|||||||||2
1756997280000|2025-09-04 14:48:00|||||||||175
1756997290000|2025-09-04 14:48:10|||||||||10
1756997300000|2025-09-04 14:48:20|||||||||95
1756997310000|2025-09-04 14:48:30|||||||||48
1756997320000|2025-09-04 14:48:40|||||||||4
1756997330000|2025-09-04 14:48:50|||||||||1
1756997340000|2025-09-04 14:49:00|||||||||2
1756997350000|2025-09-04 14:49:10|||||||||6
1756997370000|2025-09-04 14:49:30|||||||||2
1756997380000|2025-09-04 14:49:40|||||||||1
1756997390000|2025-09-04 14:49:50|||||||||11
1756997400000|2025-09-04 14:50:00|||||||||2
1756997410000|2025-09-04 14:50:10|||||||||12
1756997420000|2025-09-04 14:50:20|||||||||2
1756997430000|2025-09-04 14:50:30|||||||||4
1756997440000|2025-09-04 14:50:40|||||||||1
1756997450000|2025-09-04 14:50:50|||||||||1
1756997460000|2025-09-04 14:51:00|||||||||2
1756997470000|2025-09-04 14:51:10|||||||||1
1756997480000|2025-09-04 14:51:20|||||||||80
1756997490000|2025-09-04 14:51:30|||||||||5
1756997500000|2025-09-04 14:51:40|||||||||6
1756997520000|2025-09-04 14:52:00|||||||||5
1756997530000|2025-09-04 14:52:10|||||||||1
1756997540000|2025-09-04 14:52:20|||||||||33
1756997550000|2025-09-04 14:52:30|||||||||1
1756997560000|2025-09-04 14:52:40|||||||||12
1756997570000|2025-09-04 14:52:50|||||||||8
1756997580000|2025-09-04 14:53:00|||||||||1
1756997590000|2025-09-04 14:53:10|||||||||2
1756997600000|2025-09-04 14:53:20|||||||||11
1756997610000|2025-09-04 14:53:30|||||||||16
1756997620000|2025-09-04 14:53:40|||||||||1
1756997630000|2025-09-04 14:53:50|||||||||2
1756997650000|2025-09-04 14:54:10|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|110
1756997660000|2025-09-04 14:54:20|||||||||27
1756997670000|2025-09-04 14:54:30|||||||||4
1756997680000|2025-09-04 14:54:40|||||||||16
1756997690000|2025-09-04 14:54:50|18.21|18.05|18.24|18.08|18.24|18.08|18.21|18.05|17
1756997710000|2025-09-04 14:55:10|||||||||1
1756997720000|2025-09-04 14:55:20|||||||||15
1756997740000|2025-09-04 14:55:40|||||||||3
1756997770000|2025-09-04 14:56:10|||||||||19
1756997780000|2025-09-04 14:56:20|||||||||9
1756997790000|2025-09-04 14:56:30|||||||||12
1756997800000|2025-09-04 14:56:40|||||||||6
1756997810000|2025-09-04 14:56:50|||||||||1
1756997820000|2025-09-04 14:57:00|||||||||47
1756997830000|2025-09-04 14:57:10|||||||||33
1756997840000|2025-09-04 14:57:20|||||||||10
1756997850000|2025-09-04 14:57:30|||||||||103
1756997860000|2025-09-04 14:57:40|||||||||17
1756997870000|2025-09-04 14:57:50|||||||||1
1756997890000|2025-09-04 14:58:10|||||||||12
1756997910000|2025-09-04 14:58:30|||||||||2
1756997920000|2025-09-04 14:58:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|49
1756997930000|2025-09-04 14:58:50|||||||||11
1756997940000|2025-09-04 14:59:00|||||||||1
1756997950000|2025-09-04 14:59:10|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|58
1756997960000|2025-09-04 14:59:20|||||||||5
1756997970000|2025-09-04 14:59:30|||||||||1
1756997980000|2025-09-04 14:59:40|||||||||9
1756997990000|2025-09-04 14:59:50|||||||||11
1756998000000|2025-09-04 15:00:00|||||||||11
1756998010000|2025-09-04 15:00:10|||||||||1
1756998020000|2025-09-04 15:00:20|||||||||9
1756998030000|2025-09-04 15:00:30|||||||||2
1756998040000|2025-09-04 15:00:40|||||||||6
1756998050000|2025-09-04 15:00:50|||||||||3
1756998070000|2025-09-04 15:01:10|||||||||8
1756998080000|2025-09-04 15:01:20|||||||||5
1756998090000|2025-09-04 15:01:30|||||||||3
1756998100000|2025-09-04 15:01:40|||||||||6
1756998110000|2025-09-04 15:01:50|||||||||5
1756998120000|2025-09-04 15:02:00|||||||||4
1756998130000|2025-09-04 15:02:10|||||||||62
1756998140000|2025-09-04 15:02:20|||||||||7
1756998150000|2025-09-04 15:02:30|||||||||15
1756998160000|2025-09-04 15:02:40|||||||||2
1756998170000|2025-09-04 15:02:50|||||||||5
1756998180000|2025-09-04 15:03:00|||||||||11
1756998190000|2025-09-04 15:03:10|||||||||11
1756998200000|2025-09-04 15:03:20|||||||||4
1756998210000|2025-09-04 15:03:30|||||||||6
1756998220000|2025-09-04 15:03:40|||||||||2
1756998230000|2025-09-04 15:03:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1756998250000|2025-09-04 15:04:10|||||||||14
1756998260000|2025-09-04 15:04:20|||||||||2
1756998270000|2025-09-04 15:04:30|||||||||3
1756998280000|2025-09-04 15:04:40|||||||||3
1756998290000|2025-09-04 15:04:50|||||||||8
1756998300000|2025-09-04 15:05:00|||||||||3
1756998310000|2025-09-04 15:05:10|||||||||3
1756998320000|2025-09-04 15:05:20|||||||||5
1756998330000|2025-09-04 15:05:30|||||||||49
1756998340000|2025-09-04 15:05:40|||||||||6
1756998350000|2025-09-04 15:05:50|||||||||17
1756998360000|2025-09-04 15:06:00|||||||||7
1756998370000|2025-09-04 15:06:10|||||||||1
1756998380000|2025-09-04 15:06:20|||||||||4
1756998390000|2025-09-04 15:06:30|||||||||6
1756998400000|2025-09-04 15:06:40|||||||||2
1756998410000|2025-09-04 15:06:50|||||||||3
1756998420000|2025-09-04 15:07:00|||||||||1
1756998430000|2025-09-04 15:07:10|||||||||4
1756998440000|2025-09-04 15:07:20|||||||||8
1756998450000|2025-09-04 15:07:30|||||||||3
1756998460000|2025-09-04 15:07:40|||||||||1
1756998470000|2025-09-04 15:07:50|||||||||2
1756998480000|2025-09-04 15:08:00|||||||||49
1756998490000|2025-09-04 15:08:10|||||||||21
1756998500000|2025-09-04 15:08:20|||||||||3
1756998520000|2025-09-04 15:08:40|||||||||16
1756998530000|2025-09-04 15:08:50|||||||||3
1756998540000|2025-09-04 15:09:00|||||||||4
1756998550000|2025-09-04 15:09:10|||||||||5
1756998560000|2025-09-04 15:09:20|||||||||13
1756998570000|2025-09-04 15:09:30|||||||||2
1756998580000|2025-09-04 15:09:40|||||||||3
1756998590000|2025-09-04 15:09:50|||||||||4
1756998600000|2025-09-04 15:10:00|||||||||7
1756998610000|2025-09-04 15:10:10|||||||||3
1756998620000|2025-09-04 15:10:20|||||||||6
1756998630000|2025-09-04 15:10:30|||||||||3
1756998640000|2025-09-04 15:10:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|38
1756998650000|2025-09-04 15:10:50|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|51
1756998660000|2025-09-04 15:11:00|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|24
1756998680000|2025-09-04 15:11:20|||||||||3
1756998690000|2025-09-04 15:11:30|||||||||131
1756998700000|2025-09-04 15:11:40|||||||||5
1756998730000|2025-09-04 15:12:10|||||||||2
1756998740000|2025-09-04 15:12:20|||||||||4
1756998750000|2025-09-04 15:12:30|||||||||2
1756998760000|2025-09-04 15:12:40|||||||||2
1756998770000|2025-09-04 15:12:50|||||||||2
1756998780000|2025-09-04 15:13:00|||||||||2
1756998790000|2025-09-04 15:13:10|||||||||3
1756998800000|2025-09-04 15:13:20|||||||||1
1756998810000|2025-09-04 15:13:30|||||||||7
1756998820000|2025-09-04 15:13:40|||||||||2
1756998830000|2025-09-04 15:13:50|||||||||11
1756998840000|2025-09-04 15:14:00|||||||||1
1756998850000|2025-09-04 15:14:10|||||||||11
1756998860000|2025-09-04 15:14:20|||||||||17
1756998870000|2025-09-04 15:14:30|||||||||4
1756998880000|2025-09-04 15:14:40|||||||||6
1756998890000|2025-09-04 15:14:50|||||||||5
1756998900000|2025-09-04 15:15:00|||||||||17
1756998910000|2025-09-04 15:15:10|||||||||2
1756998920000|2025-09-04 15:15:20|||||||||2
1756998940000|2025-09-04 15:15:40|||||||||5
1756998950000|2025-09-04 15:15:50|||||||||1
1756998960000|2025-09-04 15:16:00|||||||||16
1756998970000|2025-09-04 15:16:10|||||||||1
1756998980000|2025-09-04 15:16:20|||||||||4
1756998990000|2025-09-04 15:16:30|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|218
1756999010000|2025-09-04 15:16:50|||||||||3
1756999020000|2025-09-04 15:17:00|||||||||9
1756999030000|2025-09-04 15:17:10|||||||||2
1756999040000|2025-09-04 15:17:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1756999050000|2025-09-04 15:17:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|87
1756999060000|2025-09-04 15:17:40|||||||||1
1756999070000|2025-09-04 15:17:50|||||||||3
1756999080000|2025-09-04 15:18:00|||||||||2
1756999100000|2025-09-04 15:18:20|||||||||2
1756999110000|2025-09-04 15:18:30|||||||||1
1756999120000|2025-09-04 15:18:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|73
1756999130000|2025-09-04 15:18:50|||||||||20
1756999140000|2025-09-04 15:19:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1756999150000|2025-09-04 15:19:10|||||||||1
1756999170000|2025-09-04 15:19:30|||||||||1
1756999180000|2025-09-04 15:19:40|||||||||1
1756999190000|2025-09-04 15:19:50|||||||||3
1756999200000|2025-09-04 15:20:00|||||||||18
1756999210000|2025-09-04 15:20:10|||||||||2
1756999220000|2025-09-04 15:20:20|||||||||1
1756999230000|2025-09-04 15:20:30|||||||||2
1756999240000|2025-09-04 15:20:40|||||||||203
1756999250000|2025-09-04 15:20:50|||||||||3
1756999260000|2025-09-04 15:21:00|||||||||1
1756999270000|2025-09-04 15:21:10|||||||||1
1756999280000|2025-09-04 15:21:20|||||||||2
1756999290000|2025-09-04 15:21:30|||||||||3
1756999300000|2025-09-04 15:21:40|||||||||21
1756999310000|2025-09-04 15:21:50|||||||||7
1756999320000|2025-09-04 15:22:00|||||||||48
1756999330000|2025-09-04 15:22:10|||||||||9
1756999340000|2025-09-04 15:22:20|||||||||72
1756999350000|2025-09-04 15:22:30|||||||||1
1756999360000|2025-09-04 15:22:40|||||||||361
1756999370000|2025-09-04 15:22:50|||||||||3
1756999380000|2025-09-04 15:23:00|||||||||1
1756999390000|2025-09-04 15:23:10|||||||||4
1756999400000|2025-09-04 15:23:20|||||||||1
1756999410000|2025-09-04 15:23:30|||||||||6
1756999420000|2025-09-04 15:23:40|||||||||2
1756999430000|2025-09-04 15:23:50|||||||||2
1756999440000|2025-09-04 15:24:00|||||||||3
1756999450000|2025-09-04 15:24:10|||||||||1
1756999460000|2025-09-04 15:24:20|||||||||20
1756999470000|2025-09-04 15:24:30|||||||||3
1756999480000|2025-09-04 15:24:40|||||||||4
1756999490000|2025-09-04 15:24:50|||||||||1
1756999500000|2025-09-04 15:25:00|||||||||2
1756999510000|2025-09-04 15:25:10|||||||||2
1756999520000|2025-09-04 15:25:20|||||||||3
1756999530000|2025-09-04 15:25:30|||||||||3
1756999540000|2025-09-04 15:25:40|||||||||2
1756999550000|2025-09-04 15:25:50|||||||||14
1756999560000|2025-09-04 15:26:00|||||||||2
1756999570000|2025-09-04 15:26:10|||||||||10
1756999580000|2025-09-04 15:26:20|||||||||3
1756999590000|2025-09-04 15:26:30|||||||||3
1756999600000|2025-09-04 15:26:40|||||||||2
1756999610000|2025-09-04 15:26:50|||||||||4
1756999620000|2025-09-04 15:27:00|||||||||2
1756999630000|2025-09-04 15:27:10|||||||||4
1756999640000|2025-09-04 15:27:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|105
1756999650000|2025-09-04 15:27:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|13
1756999660000|2025-09-04 15:27:40|||||||||1
1756999670000|2025-09-04 15:27:50|||||||||4
1756999690000|2025-09-04 15:28:10|||||||||2
1756999700000|2025-09-04 15:28:20|||||||||2
1756999710000|2025-09-04 15:28:30|||||||||7
1756999720000|2025-09-04 15:28:40|||||||||124
1756999730000|2025-09-04 15:28:50|||||||||17
1756999740000|2025-09-04 15:29:00|||||||||4
1756999750000|2025-09-04 15:29:10|||||||||3
1756999760000|2025-09-04 15:29:20|||||||||5
1756999770000|2025-09-04 15:29:30|||||||||7
1756999790000|2025-09-04 15:29:50|||||||||6
1756999880000|2025-09-04 15:31:20|||||||||22
1756999890000|2025-09-04 15:31:30|||||||||5
1756999900000|2025-09-04 15:31:40|||||||||38
1756999910000|2025-09-04 15:31:50|||||||||1
1756999920000|2025-09-04 15:32:00|||||||||1
1756999940000|2025-09-04 15:32:20|||||||||1
1756999950000|2025-09-04 15:32:30|||||||||1
1756999960000|2025-09-04 15:32:40|||||||||3
1756999980000|2025-09-04 15:33:00|||||||||1
1756999990000|2025-09-04 15:33:10|||||||||2
1757000000000|2025-09-04 15:33:20|||||||||2
1757000020000|2025-09-04 15:33:40|||||||||2
1757000030000|2025-09-04 15:33:50|||||||||2
1757000040000|2025-09-04 15:34:00|||||||||1
1757000060000|2025-09-04 15:34:20|||||||||10
1757000070000|2025-09-04 15:34:30|||||||||4
1757000080000|2025-09-04 15:34:40|||||||||2
1757000090000|2025-09-04 15:34:50|||||||||3
1757000100000|2025-09-04 15:35:00|||||||||1
1757000110000|2025-09-04 15:35:10|||||||||2
1757000120000|2025-09-04 15:35:20|||||||||4
1757000130000|2025-09-04 15:35:30|||||||||1
1757000140000|2025-09-04 15:35:40|||||||||4
1757000150000|2025-09-04 15:35:50|||||||||3
1757000170000|2025-09-04 15:36:10|||||||||3
1757000180000|2025-09-04 15:36:20|||||||||7
1757000190000|2025-09-04 15:36:30|||||||||6
1757000200000|2025-09-04 15:36:40|||||||||1
1757000210000|2025-09-04 15:36:50|||||||||5
1757000220000|2025-09-04 15:37:00|||||||||1
1757000230000|2025-09-04 15:37:10|||||||||3
1757000240000|2025-09-04 15:37:20|||||||||14
1757000260000|2025-09-04 15:37:40|||||||||1
1757000270000|2025-09-04 15:37:50|||||||||5
1757000280000|2025-09-04 15:38:00|||||||||30
1757000300000|2025-09-04 15:38:20|||||||||5
1757000320000|2025-09-04 15:38:40|||||||||1
1757000330000|2025-09-04 15:38:50|||||||||2
1757000340000|2025-09-04 15:39:00|||||||||2
1757000350000|2025-09-04 15:39:10|||||||||2
1757000360000|2025-09-04 15:39:20|||||||||1
1757000370000|2025-09-04 15:39:30|||||||||10
1757000380000|2025-09-04 15:39:40|||||||||1
1757000390000|2025-09-04 15:39:50|||||||||3
1757000410000|2025-09-04 15:40:10|||||||||1
1757000420000|2025-09-04 15:40:20|||||||||1
1757000430000|2025-09-04 15:40:30|||||||||16
1757000440000|2025-09-04 15:40:40|||||||||2
1757000450000|2025-09-04 15:40:50|||||||||12
1757000460000|2025-09-04 15:41:00|||||||||1
1757000470000|2025-09-04 15:41:10|||||||||4
1757000480000|2025-09-04 15:41:20|||||||||2
1757000490000|2025-09-04 15:41:30|||||||||1
1757000500000|2025-09-04 15:41:40|||||||||2
1757000510000|2025-09-04 15:41:50|||||||||3
1757000520000|2025-09-04 15:42:00|||||||||5
1757000530000|2025-09-04 15:42:10|||||||||3
1757000540000|2025-09-04 15:42:20|||||||||2
1757000550000|2025-09-04 15:42:30|||||||||5
1757000560000|2025-09-04 15:42:40|||||||||2
1757000570000|2025-09-04 15:42:50|||||||||3
1757000580000|2025-09-04 15:43:00|||||||||15
1757000590000|2025-09-04 15:43:10|||||||||3
1757000600000|2025-09-04 15:43:20|||||||||2
1757000610000|2025-09-04 15:43:30|||||||||12
1757000620000|2025-09-04 15:43:40|||||||||4
1757000630000|2025-09-04 15:43:50|||||||||10
1757000640000|2025-09-04 15:44:00|||||||||1
1757000650000|2025-09-04 15:44:10|||||||||2
1757000660000|2025-09-04 15:44:20|||||||||1
1757000670000|2025-09-04 15:44:30|||||||||3
1757000680000|2025-09-04 15:44:40|||||||||2
1757000690000|2025-09-04 15:44:50|||||||||3
1757000710000|2025-09-04 15:45:10|||||||||1
1757000720000|2025-09-04 15:45:20|||||||||2
1757000730000|2025-09-04 15:45:30|||||||||17
1757000760000|2025-09-04 15:46:00|||||||||28
1757000770000|2025-09-04 15:46:10|||||||||9
1757000780000|2025-09-04 15:46:20|||||||||14
1757000790000|2025-09-04 15:46:30|||||||||3
1757000800000|2025-09-04 15:46:40|||||||||1
1757000820000|2025-09-04 15:47:00|||||||||4
1757000840000|2025-09-04 15:47:20|||||||||1
1757000850000|2025-09-04 15:47:30|||||||||2
1757000860000|2025-09-04 15:47:40|||||||||1
1757000870000|2025-09-04 15:47:50|||||||||5
1757000880000|2025-09-04 15:48:00|||||||||3
1757000890000|2025-09-04 15:48:10|||||||||59
1757000900000|2025-09-04 15:48:20|||||||||2
1757000920000|2025-09-04 15:48:40|||||||||15
1757000950000|2025-09-04 15:49:10|||||||||4
1757000970000|2025-09-04 15:49:30|||||||||1
1757000980000|2025-09-04 15:49:40|||||||||3
1757001000000|2025-09-04 15:50:00|||||||||17
1757001010000|2025-09-04 15:50:10|||||||||4
1757001030000|2025-09-04 15:50:30|||||||||6
1757001040000|2025-09-04 15:50:40|||||||||6
1757001050000|2025-09-04 15:50:50|||||||||2
1757001060000|2025-09-04 15:51:00|||||||||85
1757001070000|2025-09-04 15:51:10|||||||||1
1757001080000|2025-09-04 15:51:20|||||||||3
1757001090000|2025-09-04 15:51:30|||||||||4
1757001100000|2025-09-04 15:51:40|||||||||5
1757001120000|2025-09-04 15:52:00|||||||||5
1757001130000|2025-09-04 15:52:10|||||||||1
1757001140000|2025-09-04 15:52:20|||||||||3
1757001150000|2025-09-04 15:52:30|||||||||2
1757001170000|2025-09-04 15:52:50|||||||||2
1757001180000|2025-09-04 15:53:00|||||||||6
1757001190000|2025-09-04 15:53:10|||||||||15
1757001200000|2025-09-04 15:53:20|||||||||2
1757001210000|2025-09-04 15:53:30|||||||||3
1757001220000|2025-09-04 15:53:40|||||||||3
1757001230000|2025-09-04 15:53:50|||||||||4
1757001250000|2025-09-04 15:54:10|||||||||7
1757001260000|2025-09-04 15:54:20|||||||||1
1757001270000|2025-09-04 15:54:30|||||||||3
1757001280000|2025-09-04 15:54:40|||||||||2
1757001290000|2025-09-04 15:54:50|||||||||1
1757001300000|2025-09-04 15:55:00|||||||||5
1757001310000|2025-09-04 15:55:10|||||||||1
1757001330000|2025-09-04 15:55:30|||||||||22
1757001340000|2025-09-04 15:55:40|||||||||2
1757001350000|2025-09-04 15:55:50|||||||||1
1757001370000|2025-09-04 15:56:10|||||||||7
1757001380000|2025-09-04 15:56:20|||||||||1
1757001390000|2025-09-04 15:56:30|||||||||2
1757001400000|2025-09-04 15:56:40|||||||||6
1757001410000|2025-09-04 15:56:50|||||||||1
1757001420000|2025-09-04 15:57:00|||||||||1
1757001430000|2025-09-04 15:57:10|||||||||8
1757001440000|2025-09-04 15:57:20|||||||||3
1757001450000|2025-09-04 15:57:30|||||||||4
1757001460000|2025-09-04 15:57:40|||||||||1
1757001470000|2025-09-04 15:57:50|||||||||8
1757001490000|2025-09-04 15:58:10|||||||||1
1757001500000|2025-09-04 15:58:20|||||||||12
1757001510000|2025-09-04 15:58:30|||||||||2
1757001520000|2025-09-04 15:58:40|||||||||1
1757001530000|2025-09-04 15:58:50|||||||||1
1757001540000|2025-09-04 15:59:00|||||||||1
1757001550000|2025-09-04 15:59:10|||||||||1
1757001560000|2025-09-04 15:59:20|||||||||1
1757001570000|2025-09-04 15:59:30|||||||||1
1757001580000|2025-09-04 15:59:40|||||||||1
1757001590000|2025-09-04 15:59:50|||||||||10
1757001610000|2025-09-04 16:00:10|||||||||15
1757001620000|2025-09-04 16:00:20|||||||||1
1757001650000|2025-09-04 16:00:50|||||||||19
1757001660000|2025-09-04 16:01:00|||||||||1
1757001670000|2025-09-04 16:01:10|||||||||1
1757001680000|2025-09-04 16:01:20|||||||||1
1757001690000|2025-09-04 16:01:30|||||||||4
1757001700000|2025-09-04 16:01:40|||||||||2
1757001710000|2025-09-04 16:01:50|||||||||15
1757001720000|2025-09-04 16:02:00|||||||||4
1757001730000|2025-09-04 16:02:10|||||||||2
1757001740000|2025-09-04 16:02:20|||||||||2
1757001750000|2025-09-04 16:02:30|||||||||2
1757001760000|2025-09-04 16:02:40|||||||||2
1757001770000|2025-09-04 16:02:50|||||||||3
1757001790000|2025-09-04 16:03:10|||||||||4
1757001800000|2025-09-04 16:03:20|||||||||15
1757001810000|2025-09-04 16:03:30|||||||||12
1757001820000|2025-09-04 16:03:40|||||||||4
1757001830000|2025-09-04 16:03:50|||||||||15
1757001840000|2025-09-04 16:04:00|||||||||2
1757001860000|2025-09-04 16:04:20|||||||||2
1757001870000|2025-09-04 16:04:30|||||||||4
1757001880000|2025-09-04 16:04:40|||||||||1
1757001890000|2025-09-04 16:04:50|||||||||13
1757001900000|2025-09-04 16:05:00|||||||||22
1757001910000|2025-09-04 16:05:10|||||||||5
1757001920000|2025-09-04 16:05:20|||||||||26
1757001940000|2025-09-04 16:05:40|||||||||5
1757001960000|2025-09-04 16:06:00|||||||||2
1757001970000|2025-09-04 16:06:10|||||||||6
1757001980000|2025-09-04 16:06:20|||||||||1
1757002000000|2025-09-04 16:06:40|||||||||1
1757002010000|2025-09-04 16:06:50|||||||||2
1757002030000|2025-09-04 16:07:10|||||||||1
1757002040000|2025-09-04 16:07:20|||||||||3
1757002050000|2025-09-04 16:07:30|||||||||1
1757002060000|2025-09-04 16:07:40|||||||||1
1757002070000|2025-09-04 16:07:50|||||||||1
1757002080000|2025-09-04 16:08:00|||||||||4
1757002090000|2025-09-04 16:08:10|||||||||1
1757002110000|2025-09-04 16:08:30|||||||||16
1757002120000|2025-09-04 16:08:40|||||||||2
1757002130000|2025-09-04 16:08:50|||||||||4
1757002150000|2025-09-04 16:09:10|||||||||1
1757002160000|2025-09-04 16:09:20|||||||||1
1757002170000|2025-09-04 16:09:30|||||||||5
1757002180000|2025-09-04 16:09:40|||||||||1
1757002190000|2025-09-04 16:09:50|||||||||12
1757002220000|2025-09-04 16:10:20|||||||||3
1757002230000|2025-09-04 16:10:30|||||||||2
1757002240000|2025-09-04 16:10:40|||||||||1
1757002250000|2025-09-04 16:10:50|||||||||19
1757002260000|2025-09-04 16:11:00|||||||||10
1757002270000|2025-09-04 16:11:10|||||||||8
1757002280000|2025-09-04 16:11:20|||||||||1
1757002290000|2025-09-04 16:11:30|||||||||59
1757002310000|2025-09-04 16:11:50|||||||||5
1757002320000|2025-09-04 16:12:00|||||||||52
1757002330000|2025-09-04 16:12:10|||||||||44
1757002340000|2025-09-04 16:12:20|||||||||1
1757002360000|2025-09-04 16:12:40|||||||||1
1757002370000|2025-09-04 16:12:50|||||||||2
1757002380000|2025-09-04 16:13:00|||||||||5
1757002390000|2025-09-04 16:13:10|||||||||1
1757002410000|2025-09-04 16:13:30|||||||||1
1757002420000|2025-09-04 16:13:40|||||||||2
1757002430000|2025-09-04 16:13:50|||||||||2
1757002440000|2025-09-04 16:14:00|||||||||2
1757002470000|2025-09-04 16:14:30|||||||||2
1757002490000|2025-09-04 16:14:50|||||||||6
1757002500000|2025-09-04 16:15:00|||||||||1
1757002510000|2025-09-04 16:15:10|||||||||2
1757002540000|2025-09-04 16:15:40|||||||||2
1757002550000|2025-09-04 16:15:50|||||||||6
1757002560000|2025-09-04 16:16:00|||||||||11
1757002570000|2025-09-04 16:16:10|||||||||18
1757002580000|2025-09-04 16:16:20|||||||||5
1757002610000|2025-09-04 16:16:50|||||||||2
1757002620000|2025-09-04 16:17:00|||||||||4
1757002630000|2025-09-04 16:17:10|||||||||15
1757002640000|2025-09-04 16:17:20|||||||||2
1757002650000|2025-09-04 16:17:30|||||||||4
1757002660000|2025-09-04 16:17:40|||||||||2
1757002670000|2025-09-04 16:17:50|||||||||2
1757002690000|2025-09-04 16:18:10|||||||||13
1757002700000|2025-09-04 16:18:20|||||||||5
1757002710000|2025-09-04 16:18:30|||||||||5
1757002720000|2025-09-04 16:18:40|||||||||1
1757002740000|2025-09-04 16:19:00|||||||||59
1757002750000|2025-09-04 16:19:10|||||||||1
1757002760000|2025-09-04 16:19:20|||||||||1
1757002770000|2025-09-04 16:19:30|||||||||1
1757002790000|2025-09-04 16:19:50|||||||||2
1757002810000|2025-09-04 16:20:10|||||||||2
1757002820000|2025-09-04 16:20:20|||||||||1
1757002830000|2025-09-04 16:20:30|||||||||1
1757002840000|2025-09-04 16:20:40|||||||||1
1757002860000|2025-09-04 16:21:00|||||||||3
1757002870000|2025-09-04 16:21:10|||||||||3
1757002880000|2025-09-04 16:21:20|||||||||5
1757002890000|2025-09-04 16:21:30|||||||||1
1757002900000|2025-09-04 16:21:40|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|103
1757002910000|2025-09-04 16:21:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|100
1757002920000|2025-09-04 16:22:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|153
1757002930000|2025-09-04 16:22:10|||||||||6
1757002940000|2025-09-04 16:22:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|28
1757002950000|2025-09-04 16:22:30|||||||||1
1757002960000|2025-09-04 16:22:40|||||||||1
1757002970000|2025-09-04 16:22:50|||||||||2
1757002980000|2025-09-04 16:23:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1757003000000|2025-09-04 16:23:20|||||||||5
1757003010000|2025-09-04 16:23:30|||||||||3
1757003020000|2025-09-04 16:23:40|||||||||1
1757003030000|2025-09-04 16:23:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|54
1757003040000|2025-09-04 16:24:00|||||||||1
1757003050000|2025-09-04 16:24:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|67
1757003070000|2025-09-04 16:24:30|||||||||6
1757003080000|2025-09-04 16:24:40|||||||||1
1757003090000|2025-09-04 16:24:50|||||||||4
1757003100000|2025-09-04 16:25:00|||||||||1
1757003120000|2025-09-04 16:25:20|||||||||1
1757003130000|2025-09-04 16:25:30|||||||||15
1757003140000|2025-09-04 16:25:40|||||||||2
1757003150000|2025-09-04 16:25:50|||||||||4
1757003160000|2025-09-04 16:26:00|||||||||6
1757003180000|2025-09-04 16:26:20|||||||||4
1757003190000|2025-09-04 16:26:30|||||||||5
1757003200000|2025-09-04 16:26:40|||||||||1
1757003210000|2025-09-04 16:26:50|||||||||1
1757003220000|2025-09-04 16:27:00|||||||||2
1757003230000|2025-09-04 16:27:10|||||||||2
1757003240000|2025-09-04 16:27:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|118
1757003250000|2025-09-04 16:27:30|||||||||38
1757003270000|2025-09-04 16:27:50|||||||||4
1757003280000|2025-09-04 16:28:00|||||||||5
1757003290000|2025-09-04 16:28:10|||||||||4
1757003310000|2025-09-04 16:28:30|||||||||2
1757003320000|2025-09-04 16:28:40|||||||||1
1757003330000|2025-09-04 16:28:50|||||||||17
1757003340000|2025-09-04 16:29:00|||||||||1
1757003350000|2025-09-04 16:29:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|40
1757003360000|2025-09-04 16:29:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|21
1757003370000|2025-09-04 16:29:30|||||||||5
1757003380000|2025-09-04 16:29:40|||||||||2
1757003390000|2025-09-04 16:29:50|||||||||5
1757003400000|2025-09-04 16:30:00|||||||||1
1757003410000|2025-09-04 16:30:10|||||||||12
1757003420000|2025-09-04 16:30:20|||||||||3
1757003430000|2025-09-04 16:30:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1757003440000|2025-09-04 16:30:40|||||||||9
1757003450000|2025-09-04 16:30:50|||||||||1
1757003460000|2025-09-04 16:31:00|||||||||2
1757003470000|2025-09-04 16:31:10|||||||||1
1757003480000|2025-09-04 16:31:20|||||||||2
1757003490000|2025-09-04 16:31:30|||||||||1
1757003500000|2025-09-04 16:31:40|||||||||4
1757003510000|2025-09-04 16:31:50|||||||||1
1757003520000|2025-09-04 16:32:00|||||||||1
1757003530000|2025-09-04 16:32:10|||||||||14
1757003540000|2025-09-04 16:32:20|||||||||2
1757003560000|2025-09-04 16:32:40|||||||||1
1757003580000|2025-09-04 16:33:00|||||||||7
1757003600000|2025-09-04 16:33:20|||||||||6
1757003610000|2025-09-04 16:33:30|||||||||1
1757003620000|2025-09-04 16:33:40|||||||||1
1757003630000|2025-09-04 16:33:50|||||||||1
1757003650000|2025-09-04 16:34:10|||||||||12
1757003660000|2025-09-04 16:34:20|||||||||4
1757003670000|2025-09-04 16:34:30|||||||||13
1757003680000|2025-09-04 16:34:40|||||||||15
1757003690000|2025-09-04 16:34:50|||||||||3
1757003700000|2025-09-04 16:35:00|||||||||1
1757003720000|2025-09-04 16:35:20|||||||||1
1757003730000|2025-09-04 16:35:30|||||||||2
1757003740000|2025-09-04 16:35:40|||||||||2
1757003760000|2025-09-04 16:36:00|||||||||2
1757003780000|2025-09-04 16:36:20|||||||||3
1757003790000|2025-09-04 16:36:30|||||||||7
1757003810000|2025-09-04 16:36:50|||||||||2
1757003820000|2025-09-04 16:37:00|||||||||2
1757003830000|2025-09-04 16:37:10|||||||||1
1757003850000|2025-09-04 16:37:30|||||||||1
1757003870000|2025-09-04 16:37:50|||||||||2
1757003880000|2025-09-04 16:38:00|||||||||1
1757003890000|2025-09-04 16:38:10|||||||||1
1757003900000|2025-09-04 16:38:20|||||||||1
1757003910000|2025-09-04 16:38:30|||||||||5
1757003920000|2025-09-04 16:38:40|||||||||1
1757003930000|2025-09-04 16:38:50|||||||||2
1757003940000|2025-09-04 16:39:00|||||||||1
1757003950000|2025-09-04 16:39:10|||||||||13
1757003960000|2025-09-04 16:39:20|||||||||6
1757003970000|2025-09-04 16:39:30|||||||||1
1757003980000|2025-09-04 16:39:40|||||||||5
1757003990000|2025-09-04 16:39:50|||||||||1
1757004000000|2025-09-04 16:40:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|39
1757004010000|2025-09-04 16:40:10|||||||||6
1757004020000|2025-09-04 16:40:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|31
1757004030000|2025-09-04 16:40:30|||||||||2
1757004040000|2025-09-04 16:40:40|||||||||6
1757004050000|2025-09-04 16:40:50|||||||||1
1757004060000|2025-09-04 16:41:00|||||||||16
1757004080000|2025-09-04 16:41:20|||||||||1
1757004100000|2025-09-04 16:41:40|||||||||20
1757004110000|2025-09-04 16:41:50|||||||||5
1757004120000|2025-09-04 16:42:00|||||||||1
1757004140000|2025-09-04 16:42:20|||||||||1
1757004150000|2025-09-04 16:42:30|||||||||3
1757004160000|2025-09-04 16:42:40|||||||||1
1757004170000|2025-09-04 16:42:50|||||||||1
1757004190000|2025-09-04 16:43:10|||||||||1
1757004210000|2025-09-04 16:43:30|||||||||2
1757004220000|2025-09-04 16:43:40|||||||||1
1757004230000|2025-09-04 16:43:50|||||||||2
1757004240000|2025-09-04 16:44:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|116
1757004250000|2025-09-04 16:44:10|||||||||1
1757004260000|2025-09-04 16:44:20|||||||||1
1757004280000|2025-09-04 16:44:40|||||||||1
1757004300000|2025-09-04 16:45:00|||||||||2
1757004320000|2025-09-04 16:45:20|||||||||1
1757004330000|2025-09-04 16:45:30|||||||||2
1757004350000|2025-09-04 16:45:50|||||||||6
1757004370000|2025-09-04 16:46:10|||||||||2
1757004390000|2025-09-04 16:46:30|||||||||1
1757004400000|2025-09-04 16:46:40|||||||||14
1757004410000|2025-09-04 16:46:50|||||||||9
1757004420000|2025-09-04 16:47:00|||||||||1
1757004430000|2025-09-04 16:47:10|||||||||2
1757004440000|2025-09-04 16:47:20|||||||||1
1757004460000|2025-09-04 16:47:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1757004480000|2025-09-04 16:48:00|||||||||8
1757004490000|2025-09-04 16:48:10|||||||||5
1757004500000|2025-09-04 16:48:20|||||||||5
1757004510000|2025-09-04 16:48:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|90
1757004520000|2025-09-04 16:48:40|||||||||10
1757004530000|2025-09-04 16:48:50|||||||||1
1757004550000|2025-09-04 16:49:10|||||||||2
1757004570000|2025-09-04 16:49:30|||||||||2
1757004580000|2025-09-04 16:49:40|||||||||4
1757004590000|2025-09-04 16:49:50|||||||||5
1757004600000|2025-09-04 16:50:00|||||||||1
1757004620000|2025-09-04 16:50:20|||||||||1
1757004640000|2025-09-04 16:50:40|||||||||2
1757004650000|2025-09-04 16:50:50|||||||||1
1757004660000|2025-09-04 16:51:00|||||||||3
1757004680000|2025-09-04 16:51:20|||||||||19
1757004690000|2025-09-04 16:51:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1757004710000|2025-09-04 16:51:50|||||||||15
1757004730000|2025-09-04 16:52:10|||||||||2
1757004740000|2025-09-04 16:52:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|25
1757004750000|2025-09-04 16:52:30|||||||||1
1757004770000|2025-09-04 16:52:50|||||||||2
1757004780000|2025-09-04 16:53:00|||||||||1
1757004800000|2025-09-04 16:53:20|||||||||1
1757004820000|2025-09-04 16:53:40|||||||||6
1757004840000|2025-09-04 16:54:00|||||||||2
1757004860000|2025-09-04 16:54:20|||||||||2
1757004870000|2025-09-04 16:54:30|||||||||1
1757004890000|2025-09-04 16:54:50|||||||||1
1757004910000|2025-09-04 16:55:10|||||||||2
1757004930000|2025-09-04 16:55:30|||||||||1
1757004940000|2025-09-04 16:55:40|||||||||2
1757004950000|2025-09-04 16:55:50|||||||||1
1757004960000|2025-09-04 16:56:00|||||||||1
1757004970000|2025-09-04 16:56:10|||||||||5
1757004980000|2025-09-04 16:56:20|||||||||2
1757005000000|2025-09-04 16:56:40|||||||||1
1757005010000|2025-09-04 16:56:50|||||||||3
1757005020000|2025-09-04 16:57:00|||||||||32
1757005030000|2025-09-04 16:57:10|||||||||5
1757005040000|2025-09-04 16:57:20|||||||||1
1757005050000|2025-09-04 16:57:30|||||||||18
1757005060000|2025-09-04 16:57:40|||||||||16
1757005070000|2025-09-04 16:57:50|||||||||2
1757005080000|2025-09-04 16:58:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1757005090000|2025-09-04 16:58:10|||||||||2
1757005100000|2025-09-04 16:58:20|||||||||1
1757005110000|2025-09-04 16:58:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1757005130000|2025-09-04 16:58:50|||||||||18
1757005140000|2025-09-04 16:59:00|||||||||7
1757005160000|2025-09-04 16:59:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|22
1757005170000|2025-09-04 16:59:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|9
1757005180000|2025-09-04 16:59:40|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|4
1757005200000|2025-09-04 17:00:00|||||||||1
1757005210000|2025-09-04 17:00:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|11
1757005220000|2025-09-04 17:00:20|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|9
1757005230000|2025-09-04 17:00:30|||||||||2
1757005250000|2025-09-04 17:00:50|||||||||1
1757005260000|2025-09-04 17:01:00|||||||||2
1757005270000|2025-09-04 17:01:10|||||||||2
1757005280000|2025-09-04 17:01:20|||||||||8
1757005290000|2025-09-04 17:01:30|||||||||2
1757005300000|2025-09-04 17:01:40|||||||||7
1757005310000|2025-09-04 17:01:50|||||||||19
1757005320000|2025-09-04 17:02:00|||||||||2
1757005340000|2025-09-04 17:02:20|||||||||3
1757005360000|2025-09-04 17:02:40|||||||||6
1757005370000|2025-09-04 17:02:50|||||||||1
1757005380000|2025-09-04 17:03:00|||||||||1
1757005390000|2025-09-04 17:03:10|||||||||2
1757005400000|2025-09-04 17:03:20|||||||||5
1757005410000|2025-09-04 17:03:30|||||||||3
1757005420000|2025-09-04 17:03:40|||||||||1
1757005430000|2025-09-04 17:03:50|||||||||6
1757005440000|2025-09-04 17:04:00|||||||||1
1757005450000|2025-09-04 17:04:10|||||||||1
1757005460000|2025-09-04 17:04:20|||||||||1
1757005470000|2025-09-04 17:04:30|||||||||9
1757005490000|2025-09-04 17:04:50|||||||||4
1757005500000|2025-09-04 17:05:00|||||||||1
1757005510000|2025-09-04 17:05:10|||||||||23
1757005520000|2025-09-04 17:05:20|||||||||11
1757005540000|2025-09-04 17:05:40|||||||||6
1757005560000|2025-09-04 17:06:00|||||||||3
1757005580000|2025-09-04 17:06:20|||||||||3
1757005590000|2025-09-04 17:06:30|||||||||2
1757005600000|2025-09-04 17:06:40|||||||||5
1757005610000|2025-09-04 17:06:50|||||||||1
1757005620000|2025-09-04 17:07:00|||||||||1
1757005630000|2025-09-04 17:07:10|||||||||1
1757005650000|2025-09-04 17:07:30|||||||||1
1757005660000|2025-09-04 17:07:40|||||||||2
1757005670000|2025-09-04 17:07:50|||||||||1
1757005680000|2025-09-04 17:08:00|||||||||1
1757005690000|2025-09-04 17:08:10|||||||||1
1757005700000|2025-09-04 17:08:20|||||||||4
1757005720000|2025-09-04 17:08:40|||||||||1
1757005730000|2025-09-04 17:08:50|||||||||26
1757005740000|2025-09-04 17:09:00|||||||||9
1757005760000|2025-09-04 17:09:20|||||||||1
1757005770000|2025-09-04 17:09:30|||||||||1
1757005780000|2025-09-04 17:09:40|||||||||14
1757005790000|2025-09-04 17:09:50|||||||||1
1757005810000|2025-09-04 17:10:10|||||||||1
1757005830000|2025-09-04 17:10:30|||||||||1
1757005850000|2025-09-04 17:10:50|||||||||1
1757005860000|2025-09-04 17:11:00|||||||||1
1757005880000|2025-09-04 17:11:20|||||||||1
1757005900000|2025-09-04 17:11:40|||||||||1
1757005910000|2025-09-04 17:11:50|||||||||1
1757005920000|2025-09-04 17:12:00|||||||||1
1757005930000|2025-09-04 17:12:10|||||||||15
1757005940000|2025-09-04 17:12:20|||||||||1
1757005950000|2025-09-04 17:12:30|||||||||2
1757005970000|2025-09-04 17:12:50|||||||||1
1757005990000|2025-09-04 17:13:10|||||||||1
1757006010000|2025-09-04 17:13:30|||||||||3
1757006020000|2025-09-04 17:13:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1757006030000|2025-09-04 17:13:50|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|16
1757006040000|2025-09-04 17:14:00|||||||||3
1757006060000|2025-09-04 17:14:20|||||||||1
1757006070000|2025-09-04 17:14:30|||||||||3
1757006080000|2025-09-04 17:14:40|||||||||3
1757006090000|2025-09-04 17:14:50|||||||||16
1757006100000|2025-09-04 17:15:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|12
1757006110000|2025-09-04 17:15:10|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|23
1757006120000|2025-09-04 17:15:20|||||||||1
1757006130000|2025-09-04 17:15:30|||||||||1
1757006140000|2025-09-04 17:15:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1757006150000|2025-09-04 17:15:50|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|26
1757006160000|2025-09-04 17:16:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|1
1757006170000|2025-09-04 17:16:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|31
1757006180000|2025-09-04 17:16:20|||||||||1
1757006190000|2025-09-04 17:16:30|||||||||1
1757006210000|2025-09-04 17:16:50|||||||||1
1757006220000|2025-09-04 17:17:00|||||||||1
1757006240000|2025-09-04 17:17:20|||||||||1
1757006260000|2025-09-04 17:17:40|||||||||1
1757006270000|2025-09-04 17:17:50|||||||||1
1757006280000|2025-09-04 17:18:00|||||||||1
1757006290000|2025-09-04 17:18:10|||||||||1
1757006300000|2025-09-04 17:18:20|||||||||1
1757006310000|2025-09-04 17:18:30|||||||||1
1757006320000|2025-09-04 17:18:40|||||||||1
1757006330000|2025-09-04 17:18:50|||||||||3
1757006350000|2025-09-04 17:19:10|||||||||1
1757006370000|2025-09-04 17:19:30|||||||||1
1757006390000|2025-09-04 17:19:50|||||||||21
1757006400000|2025-09-04 17:20:00|18.21|18.05|18.24|18.08|18.25|18.09|18.21|18.05|11
1757006410000|2025-09-04 17:20:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1757006420000|2025-09-04 17:20:20|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|66
1757006430000|2025-09-04 17:20:30|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|26
1757006440000|2025-09-04 17:20:40|||||||||4
1757006450000|2025-09-04 17:20:50|||||||||16
1757006460000|2025-09-04 17:21:00|||||||||1
1757006470000|2025-09-04 17:21:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1757006480000|2025-09-04 17:21:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|1
1757006490000|2025-09-04 17:21:30|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|1
1757006510000|2025-09-04 17:21:50|||||||||46
1757006520000|2025-09-04 17:22:00|||||||||5
1757006530000|2025-09-04 17:22:10|||||||||1
1757006550000|2025-09-04 17:22:30|||||||||1
1757006570000|2025-09-04 17:22:50|||||||||1
1757006580000|2025-09-04 17:23:00|||||||||31
1757006600000|2025-09-04 17:23:20|||||||||8
1757006610000|2025-09-04 17:23:30|||||||||3
1757006620000|2025-09-04 17:23:40|||||||||1
1757006630000|2025-09-04 17:23:50|||||||||3
1757006640000|2025-09-04 17:24:00|||||||||9
1757006660000|2025-09-04 17:24:20|||||||||1
1757006670000|2025-09-04 17:24:30|||||||||1
1757006690000|2025-09-04 17:24:50|||||||||1
1757006700000|2025-09-04 17:25:00|||||||||14
1757006710000|2025-09-04 17:25:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1757006730000|2025-09-04 17:25:30|||||||||1
1757006760000|2025-09-04 17:26:00|||||||||1
1757006770000|2025-09-04 17:26:10|||||||||5
1757006780000|2025-09-04 17:26:20|||||||||25
1757006790000|2025-09-04 17:26:30|||||||||1
1757006800000|2025-09-04 17:26:40|||||||||1
1757006830000|2025-09-04 17:27:10|||||||||3
1757006860000|2025-09-04 17:27:40|||||||||236
1757006870000|2025-09-04 17:27:50|||||||||5
1757006880000|2025-09-04 17:28:00|||||||||7
1757006900000|2025-09-04 17:28:20|||||||||3
1757006920000|2025-09-04 17:28:40|||||||||4
1757006930000|2025-09-04 17:28:50|||||||||1
1757006940000|2025-09-04 17:29:00|||||||||1
1757006950000|2025-09-04 17:29:10|||||||||1
1757006970000|2025-09-04 17:29:30|||||||||2
1757006980000|2025-09-04 17:29:40|||||||||1
1757006990000|2025-09-04 17:29:50|||||||||4
1757007000000|2025-09-04 17:30:00|||||||||14
1757007010000|2025-09-04 17:30:10|||||||||10
1757007020000|2025-09-04 17:30:20|||||||||2
1757007040000|2025-09-04 17:30:40|||||||||3
1757007050000|2025-09-04 17:30:50|||||||||2
1757007060000|2025-09-04 17:31:00|||||||||3
1757007080000|2025-09-04 17:31:20|||||||||5
1757007090000|2025-09-04 17:31:30|||||||||1
1757007100000|2025-09-04 17:31:40|||||||||2
1757007120000|2025-09-04 17:32:00|||||||||3
1757007130000|2025-09-04 17:32:10|||||||||2
1757007140000|2025-09-04 17:32:20|||||||||1
1757007150000|2025-09-04 17:32:30|||||||||2
1757007160000|2025-09-04 17:32:40|||||||||16
1757007170000|2025-09-04 17:32:50|||||||||5
1757007190000|2025-09-04 17:33:10|||||||||7
1757007200000|2025-09-04 17:33:20|||||||||2
1757007210000|2025-09-04 17:33:30|||||||||2
1757007220000|2025-09-04 17:33:40|||||||||2
1757007230000|2025-09-04 17:33:50|||||||||1
1757007240000|2025-09-04 17:34:00|||||||||2
1757007250000|2025-09-04 17:34:10|||||||||2
1757007260000|2025-09-04 17:34:20|||||||||3
1757007270000|2025-09-04 17:34:30|||||||||1
1757007280000|2025-09-04 17:34:40|||||||||2
1757007300000|2025-09-04 17:35:00|||||||||5
1757007310000|2025-09-04 17:35:10|||||||||6
1757007320000|2025-09-04 17:35:20|||||||||4
1757007330000|2025-09-04 17:35:30|||||||||2
1757007340000|2025-09-04 17:35:40|||||||||1
1757007350000|2025-09-04 17:35:50|||||||||2
1757007360000|2025-09-04 17:36:00|||||||||1
1757007370000|2025-09-04 17:36:10|||||||||3
1757007380000|2025-09-04 17:36:20|||||||||4
1757007390000|2025-09-04 17:36:30|||||||||4
1757007400000|2025-09-04 17:36:40|||||||||1
1757007410000|2025-09-04 17:36:50|||||||||4
1757007420000|2025-09-04 17:37:00|||||||||3
1757007430000|2025-09-04 17:37:10|||||||||11
1757007440000|2025-09-04 17:37:20|||||||||3
1757007450000|2025-09-04 17:37:30|||||||||3
1757007460000|2025-09-04 17:37:40|||||||||17
1757007470000|2025-09-04 17:37:50|||||||||2
1757007480000|2025-09-04 17:38:00|||||||||2
1757007490000|2025-09-04 17:38:10|||||||||3
1757007500000|2025-09-04 17:38:20|||||||||3
1757007510000|2025-09-04 17:38:30|||||||||3
1757007520000|2025-09-04 17:38:40|||||||||4
1757007530000|2025-09-04 17:38:50|||||||||4
1757007540000|2025-09-04 17:39:00|||||||||12
1757007550000|2025-09-04 17:39:10|||||||||4
1757007560000|2025-09-04 17:39:20|||||||||1
1757007570000|2025-09-04 17:39:30|||||||||3
1757007580000|2025-09-04 17:39:40|||||||||3
1757007590000|2025-09-04 17:39:50|||||||||4
1757007600000|2025-09-04 17:40:00|||||||||3
1757007610000|2025-09-04 17:40:10|||||||||3
1757007620000|2025-09-04 17:40:20|||||||||10
1757007630000|2025-09-04 17:40:30|||||||||2
1757007640000|2025-09-04 17:40:40|||||||||2
1757007660000|2025-09-04 17:41:00|||||||||5
1757007670000|2025-09-04 17:41:10|||||||||1
1757007680000|2025-09-04 17:41:20|||||||||2
1757007690000|2025-09-04 17:41:30|||||||||2
1757007700000|2025-09-04 17:41:40|||||||||3
1757007710000|2025-09-04 17:41:50|||||||||2
1757007720000|2025-09-04 17:42:00|||||||||1
1757007730000|2025-09-04 17:42:10|||||||||2
1757007740000|2025-09-04 17:42:20|||||||||3
1757007750000|2025-09-04 17:42:30|||||||||5
1757007760000|2025-09-04 17:42:40|||||||||1
1757007770000|2025-09-04 17:42:50|||||||||17
1757007780000|2025-09-04 17:43:00|||||||||1
1757007790000|2025-09-04 17:43:10|||||||||2
1757007800000|2025-09-04 17:43:20|||||||||1
1757007810000|2025-09-04 17:43:30|||||||||6
1757007820000|2025-09-04 17:43:40|||||||||54
1757007840000|2025-09-04 17:44:00|||||||||3
1757007850000|2025-09-04 17:44:10|||||||||1
1757007860000|2025-09-04 17:44:20|||||||||3
1757007880000|2025-09-04 17:44:40|||||||||4
1757007890000|2025-09-04 17:44:50|||||||||5
1757007900000|2025-09-04 17:45:00|||||||||3
1757007910000|2025-09-04 17:45:10|||||||||3
1757007920000|2025-09-04 17:45:20|||||||||15
1757007930000|2025-09-04 17:45:30|||||||||4
1757007940000|2025-09-04 17:45:40|||||||||4
1757007950000|2025-09-04 17:45:50|||||||||3
1757007960000|2025-09-04 17:46:00|||||||||3
1757007970000|2025-09-04 17:46:10|||||||||5
1757007980000|2025-09-04 17:46:20|||||||||1
1757007990000|2025-09-04 17:46:30|||||||||4
1757008010000|2025-09-04 17:46:50|||||||||3
1757008020000|2025-09-04 17:47:00|||||||||5
1757008030000|2025-09-04 17:47:10|||||||||37
1757008040000|2025-09-04 17:47:20|||||||||4
1757008050000|2025-09-04 17:47:30|||||||||3
1757008060000|2025-09-04 17:47:40|||||||||6
1757008070000|2025-09-04 17:47:50|||||||||19
1757008080000|2025-09-04 17:48:00|||||||||21
1757008090000|2025-09-04 17:48:10|||||||||1
1757008100000|2025-09-04 17:48:20|||||||||3
1757008110000|2025-09-04 17:48:30|||||||||3
1757008120000|2025-09-04 17:48:40|||||||||2
1757008130000|2025-09-04 17:48:50|||||||||2
1757008140000|2025-09-04 17:49:00|||||||||2
1757008150000|2025-09-04 17:49:10|||||||||4
1757008170000|2025-09-04 17:49:30|||||||||24
1757008180000|2025-09-04 17:49:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|658
1757008190000|2025-09-04 17:49:50|||||||||7
1757008200000|2025-09-04 17:50:00|||||||||3
1757008210000|2025-09-04 17:50:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|51
1757008220000|2025-09-04 17:50:20|||||||||4
1757008240000|2025-09-04 17:50:40|||||||||3
1757008250000|2025-09-04 17:50:50|||||||||3
1757008260000|2025-09-04 17:51:00|||||||||3
1757008270000|2025-09-04 17:51:10|||||||||6
1757008280000|2025-09-04 17:51:20|||||||||10
1757008290000|2025-09-04 17:51:30|||||||||23
1757008300000|2025-09-04 17:51:40|||||||||24
1757008310000|2025-09-04 17:51:50|||||||||4
1757008320000|2025-09-04 17:52:00|||||||||3
1757008330000|2025-09-04 17:52:10|||||||||5
1757008340000|2025-09-04 17:52:20|||||||||27
1757008350000|2025-09-04 17:52:30|||||||||34
1757008360000|2025-09-04 17:52:40|||||||||23
1757008370000|2025-09-04 17:52:50|||||||||5
1757008380000|2025-09-04 17:53:00|||||||||1
1757008390000|2025-09-04 17:53:10|||||||||5
1757008400000|2025-09-04 17:53:20|||||||||2
1757008410000|2025-09-04 17:53:30|||||||||74
1757008420000|2025-09-04 17:53:40|||||||||4
1757008430000|2025-09-04 17:53:50|||||||||5
1757008440000|2025-09-04 17:54:00|||||||||6
1757008450000|2025-09-04 17:54:10|||||||||3
1757008460000|2025-09-04 17:54:20|||||||||8
1757008470000|2025-09-04 17:54:30|||||||||5
1757008480000|2025-09-04 17:54:40|||||||||19
1757008490000|2025-09-04 17:54:50|||||||||5
1757008500000|2025-09-04 17:55:00|||||||||6
1757008510000|2025-09-04 17:55:10|||||||||6
1757008530000|2025-09-04 17:55:30|||||||||6
1757008540000|2025-09-04 17:55:40|||||||||5
1757008550000|2025-09-04 17:55:50|||||||||3
1757008560000|2025-09-04 17:56:00|||||||||4
1757008570000|2025-09-04 17:56:10|||||||||3
1757008580000|2025-09-04 17:56:20|||||||||12
1757008590000|2025-09-04 17:56:30|||||||||8
1757008600000|2025-09-04 17:56:40|||||||||25
1757008610000|2025-09-04 17:56:50|||||||||8
1757008620000|2025-09-04 17:57:00|||||||||5
1757008630000|2025-09-04 17:57:10|||||||||3
1757008640000|2025-09-04 17:57:20|||||||||7
1757008660000|2025-09-04 17:57:40|||||||||5
1757008670000|2025-09-04 17:57:50|||||||||2
1757008680000|2025-09-04 17:58:00|||||||||8
1757008690000|2025-09-04 17:58:10|||||||||13
1757008700000|2025-09-04 17:58:20|||||||||2
1757008710000|2025-09-04 17:58:30|||||||||3
1757008720000|2025-09-04 17:58:40|||||||||3
1757008730000|2025-09-04 17:58:50|||||||||1
1757008740000|2025-09-04 17:59:00|||||||||3
1757008750000|2025-09-04 17:59:10|||||||||3
1757008760000|2025-09-04 17:59:20|||||||||6
1757008770000|2025-09-04 17:59:30|||||||||3
1757008780000|2025-09-04 17:59:40|||||||||3
1757008790000|2025-09-04 17:59:50|||||||||5
1757008800000|2025-09-04 18:00:00|||||||||12
1757008810000|2025-09-04 18:00:10|||||||||2
1757008820000|2025-09-04 18:00:20|||||||||15
1757008830000|2025-09-04 18:00:30|||||||||1
1757008840000|2025-09-04 18:00:40|||||||||32
1757008850000|2025-09-04 18:00:50|||||||||3
1757008860000|2025-09-04 18:01:00|||||||||4
1757008870000|2025-09-04 18:01:10|||||||||4
1757008880000|2025-09-04 18:01:20|||||||||2
1757008890000|2025-09-04 18:01:30|||||||||24
1757008900000|2025-09-04 18:01:40|||||||||5
1757008910000|2025-09-04 18:01:50|||||||||17
1757008920000|2025-09-04 18:02:00|||||||||2
1757008930000|2025-09-04 18:02:10|||||||||5
1757008940000|2025-09-04 18:02:20|||||||||3
1757008950000|2025-09-04 18:02:30|||||||||3
1757008960000|2025-09-04 18:02:40|||||||||5
1757008970000|2025-09-04 18:02:50|||||||||5
1757008980000|2025-09-04 18:03:00|18.16|18|18.16|18|18.16|18|18.16|18|8
1757008990000|2025-09-04 18:03:10|||||||||1
1757009000000|2025-09-04 18:03:20|||||||||3
1757009010000|2025-09-04 18:03:30|||||||||3
1757009020000|2025-09-04 18:03:40|||||||||38
1757009030000|2025-09-04 18:03:50|||||||||55
1757009040000|2025-09-04 18:04:00|||||||||5
1757009050000|2025-09-04 18:04:10|||||||||6
1757009060000|2025-09-04 18:04:20|||||||||22
1757009070000|2025-09-04 18:04:30|||||||||2
1757009080000|2025-09-04 18:04:40|||||||||3
1757009090000|2025-09-04 18:04:50|||||||||2
1757009100000|2025-09-04 18:05:00|||||||||3
1757009110000|2025-09-04 18:05:10|||||||||6
1757009120000|2025-09-04 18:05:20|||||||||3
1757009130000|2025-09-04 18:05:30|||||||||2
1757009140000|2025-09-04 18:05:40|||||||||6
1757009160000|2025-09-04 18:06:00|||||||||18
1757009170000|2025-09-04 18:06:10|||||||||3
1757009180000|2025-09-04 18:06:20|||||||||2
1757009190000|2025-09-04 18:06:30|||||||||1
1757009200000|2025-09-04 18:06:40|||||||||7
1757009210000|2025-09-04 18:06:50|||||||||7
1757009220000|2025-09-04 18:07:00|||||||||1
1757009230000|2025-09-04 18:07:10|||||||||5
1757009240000|2025-09-04 18:07:20|||||||||1
1757009250000|2025-09-04 18:07:30|||||||||2
1757009270000|2025-09-04 18:07:50|||||||||5
1757009280000|2025-09-04 18:08:00|||||||||4
1757009290000|2025-09-04 18:08:10|||||||||2
1757009300000|2025-09-04 18:08:20|||||||||4
1757009310000|2025-09-04 18:08:30|||||||||2
1757009320000|2025-09-04 18:08:40|18.21|18.05|18.21|18.05|18.21|18.05|18.19|18.03|675
1757009330000|2025-09-04 18:08:50|||||||||12
1757009340000|2025-09-04 18:09:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1757009350000|2025-09-04 18:09:10|||||||||42
1757009360000|2025-09-04 18:09:20|||||||||2
1757009380000|2025-09-04 18:09:40|||||||||2
1757009390000|2025-09-04 18:09:50|18.16|18|18.16|18|18.16|18|18.16|18|3
1757009400000|2025-09-04 18:10:00|||||||||3
1757009410000|2025-09-04 18:10:10|||||||||7
1757009430000|2025-09-04 18:10:30|||||||||2
1757009450000|2025-09-04 18:10:50|||||||||2
1757009460000|2025-09-04 18:11:00|||||||||39
1757009470000|2025-09-04 18:11:10|||||||||5
1757009480000|2025-09-04 18:11:20|||||||||1
1757009490000|2025-09-04 18:11:30|||||||||1
1757009500000|2025-09-04 18:11:40|||||||||8
1757009520000|2025-09-04 18:12:00|||||||||3
1757009530000|2025-09-04 18:12:10|||||||||4
1757009540000|2025-09-04 18:12:20|||||||||2
1757009550000|2025-09-04 18:12:30|||||||||4
1757009560000|2025-09-04 18:12:40|||||||||2
1757009570000|2025-09-04 18:12:50|||||||||6
1757009580000|2025-09-04 18:13:00|||||||||3
1757009590000|2025-09-04 18:13:10|||||||||3
1757009600000|2025-09-04 18:13:20|||||||||113
1757009610000|2025-09-04 18:13:30|||||||||3
1757009620000|2025-09-04 18:13:40|||||||||1
1757009630000|2025-09-04 18:13:50|||||||||3
1757009640000|2025-09-04 18:14:00|||||||||6
1757009650000|2025-09-04 18:14:10|||||||||15
1757009660000|2025-09-04 18:14:20|||||||||21
1757009670000|2025-09-04 18:14:30|||||||||4
1757009680000|2025-09-04 18:14:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1757009690000|2025-09-04 18:14:50|18.16|18|18.16|18|18.16|18|18.16|18|1
1757009700000|2025-09-04 18:15:00|||||||||5
1757009710000|2025-09-04 18:15:10|||||||||1
1757009720000|2025-09-04 18:15:20|||||||||2
1757009730000|2025-09-04 18:15:30|||||||||1
1757009740000|2025-09-04 18:15:40|||||||||2
1757009750000|2025-09-04 18:15:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|41
1757009760000|2025-09-04 18:16:00|18.16|18|18.16|18|18.16|18|18.16|18|2
1757009770000|2025-09-04 18:16:10|||||||||3
1757009780000|2025-09-04 18:16:20|||||||||1
1757009790000|2025-09-04 18:16:30|||||||||5
1757009800000|2025-09-04 18:16:40|||||||||1
1757009810000|2025-09-04 18:16:50|||||||||3
1757009820000|2025-09-04 18:17:00|||||||||1
1757009830000|2025-09-04 18:17:10|||||||||2
1757009840000|2025-09-04 18:17:20|||||||||9
1757009850000|2025-09-04 18:17:30|||||||||2
1757009860000|2025-09-04 18:17:40|||||||||3
1757009870000|2025-09-04 18:17:50|||||||||1
1757009880000|2025-09-04 18:18:00|||||||||3
1757009890000|2025-09-04 18:18:10|||||||||1
1757009900000|2025-09-04 18:18:20|||||||||5
1757009910000|2025-09-04 18:18:30|||||||||15
1757009920000|2025-09-04 18:18:40|||||||||2
1757009930000|2025-09-04 18:18:50|||||||||3
1757009940000|2025-09-04 18:19:00|||||||||2
1757009950000|2025-09-04 18:19:10|||||||||3
1757009960000|2025-09-04 18:19:20|||||||||28
1757009970000|2025-09-04 18:19:30|||||||||4
1757009980000|2025-09-04 18:19:40|||||||||1
1757009990000|2025-09-04 18:19:50|||||||||5
1757010000000|2025-09-04 18:20:00|||||||||3
1757010010000|2025-09-04 18:20:10|||||||||4
1757010020000|2025-09-04 18:20:20|||||||||8
1757010030000|2025-09-04 18:20:30|||||||||3
1757010040000|2025-09-04 18:20:40|||||||||5
1757010050000|2025-09-04 18:20:50|||||||||5
1757010060000|2025-09-04 18:21:00|||||||||15
1757010070000|2025-09-04 18:21:10|||||||||3
1757010080000|2025-09-04 18:21:20|||||||||4
1757010090000|2025-09-04 18:21:30|||||||||2
1757010100000|2025-09-04 18:21:40|||||||||4
1757010110000|2025-09-04 18:21:50|||||||||5
1757010120000|2025-09-04 18:22:00|||||||||2
1757010130000|2025-09-04 18:22:10|||||||||6
1757010140000|2025-09-04 18:22:20|||||||||4
1757010150000|2025-09-04 18:22:30|||||||||6
1757010160000|2025-09-04 18:22:40|||||||||8
1757010170000|2025-09-04 18:22:50|||||||||4
1757010180000|2025-09-04 18:23:00|||||||||3
1757010190000|2025-09-04 18:23:10|||||||||5
1757010200000|2025-09-04 18:23:20|||||||||2
1757010210000|2025-09-04 18:23:30|||||||||10
1757010220000|2025-09-04 18:23:40|||||||||5
1757010230000|2025-09-04 18:23:50|||||||||3
1757010240000|2025-09-04 18:24:00|||||||||5
1757010250000|2025-09-04 18:24:10|||||||||2
1757010260000|2025-09-04 18:24:20|||||||||2
1757010270000|2025-09-04 18:24:30|||||||||2
1757010280000|2025-09-04 18:24:40|||||||||4
1757010290000|2025-09-04 18:24:50|||||||||7
1757010300000|2025-09-04 18:25:00|||||||||2
1757010310000|2025-09-04 18:25:10|||||||||4
1757010320000|2025-09-04 18:25:20|||||||||4
1757010330000|2025-09-04 18:25:30|||||||||3
1757010340000|2025-09-04 18:25:40|||||||||1
1757010350000|2025-09-04 18:25:50|||||||||6
1757010360000|2025-09-04 18:26:00|||||||||17
1757010370000|2025-09-04 18:26:10|||||||||3
1757010380000|2025-09-04 18:26:20|||||||||4
1757010390000|2025-09-04 18:26:30|||||||||17
1757010400000|2025-09-04 18:26:40|||||||||4
1757010420000|2025-09-04 18:27:00|||||||||4
1757010430000|2025-09-04 18:27:10|||||||||2
1757010440000|2025-09-04 18:27:20|||||||||4
1757010450000|2025-09-04 18:27:30|||||||||1
1757010460000|2025-09-04 18:27:40|||||||||6
1757010470000|2025-09-04 18:27:50|||||||||6
1757010480000|2025-09-04 18:28:00|||||||||2
1757010490000|2025-09-04 18:28:10|||||||||6
1757010510000|2025-09-04 18:28:30|||||||||6
1757010520000|2025-09-04 18:28:40|||||||||15
1757010530000|2025-09-04 18:28:50|||||||||4
1757010540000|2025-09-04 18:29:00|||||||||2
1757010550000|2025-09-04 18:29:10|||||||||3
1757010560000|2025-09-04 18:29:20|||||||||3
1757010570000|2025-09-04 18:29:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|41
1757010580000|2025-09-04 18:29:40|||||||||5
1757010590000|2025-09-04 18:29:50|||||||||14
1757010600000|2025-09-04 18:30:00|||||||||26
1757010610000|2025-09-04 18:30:10|||||||||26
1757010620000|2025-09-04 18:30:20|||||||||55
1757010630000|2025-09-04 18:30:30|||||||||71
1757010640000|2025-09-04 18:30:40|18.16|18|18.16|18|18.16|18|18.16|18|49
1757010650000|2025-09-04 18:30:50|||||||||5
1757010660000|2025-09-04 18:31:00|||||||||3
1757010670000|2025-09-04 18:31:10|||||||||17
1757010680000|2025-09-04 18:31:20|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|76
1757010690000|2025-09-04 18:31:30|||||||||15
1757010700000|2025-09-04 18:31:40|||||||||12
1757010710000|2025-09-04 18:31:50|18.17|18.01|18.16|18|18.17|18.01|18.16|18|8
1757010720000|2025-09-04 18:32:00|||||||||8
1757010730000|2025-09-04 18:32:10|||||||||3
1757010740000|2025-09-04 18:32:20|||||||||4
1757010750000|2025-09-04 18:32:30|||||||||1
1757010760000|2025-09-04 18:32:40|||||||||5
1757010770000|2025-09-04 18:32:50|||||||||66
1757010780000|2025-09-04 18:33:00|||||||||3
1757010790000|2025-09-04 18:33:10|||||||||1
1757010800000|2025-09-04 18:33:20|||||||||13
1757010810000|2025-09-04 18:33:30|||||||||2
1757010820000|2025-09-04 18:33:40|||||||||2
1757010830000|2025-09-04 18:33:50|||||||||4
1757010840000|2025-09-04 18:34:00|||||||||6
1757010850000|2025-09-04 18:34:10|||||||||4
1757010860000|2025-09-04 18:34:20|||||||||1
1757010870000|2025-09-04 18:34:30|||||||||4
1757010880000|2025-09-04 18:34:40|||||||||1
1757010890000|2025-09-04 18:34:50|||||||||7
1757010900000|2025-09-04 18:35:00|||||||||1
1757010910000|2025-09-04 18:35:10|||||||||4
1757010920000|2025-09-04 18:35:20|||||||||5
1757010930000|2025-09-04 18:35:30|||||||||2
1757010940000|2025-09-04 18:35:40|||||||||5
1757010950000|2025-09-04 18:35:50|||||||||2
1757010960000|2025-09-04 18:36:00|||||||||4
1757010970000|2025-09-04 18:36:10|||||||||16
1757010980000|2025-09-04 18:36:20|||||||||5
1757010990000|2025-09-04 18:36:30|||||||||2
1757011000000|2025-09-04 18:36:40|||||||||3
1757011010000|2025-09-04 18:36:50|||||||||6
1757011020000|2025-09-04 18:37:00|||||||||3
1757011030000|2025-09-04 18:37:10|||||||||6
1757011040000|2025-09-04 18:37:20|||||||||2
1757011050000|2025-09-04 18:37:30|||||||||11
1757011060000|2025-09-04 18:37:40|||||||||3
1757011070000|2025-09-04 18:37:50|||||||||5
1757011080000|2025-09-04 18:38:00|||||||||6
1757011090000|2025-09-04 18:38:10|||||||||5
1757011100000|2025-09-04 18:38:20|||||||||5
1757011110000|2025-09-04 18:38:30|||||||||3
1757011120000|2025-09-04 18:38:40|||||||||8
1757011130000|2025-09-04 18:38:50|||||||||7
1757011140000|2025-09-04 18:39:00|||||||||7
1757011150000|2025-09-04 18:39:10|||||||||3
1757011160000|2025-09-04 18:39:20|||||||||4
1757011170000|2025-09-04 18:39:30|||||||||4
1757011180000|2025-09-04 18:39:40|||||||||5
1757011190000|2025-09-04 18:39:50|||||||||8
1757011200000|2025-09-04 18:40:00|||||||||111
1757011210000|2025-09-04 18:40:10|||||||||14
1757011220000|2025-09-04 18:40:20|||||||||2
1757011230000|2025-09-04 18:40:30|||||||||7
1757011240000|2025-09-04 18:40:40|||||||||4
1757011250000|2025-09-04 18:40:50|||||||||4
1757011260000|2025-09-04 18:41:00|||||||||3
1757011270000|2025-09-04 18:41:10|||||||||84
1757011280000|2025-09-04 18:41:20|||||||||6
1757011290000|2025-09-04 18:41:30|||||||||1
1757011300000|2025-09-04 18:41:40|||||||||8
1757011310000|2025-09-04 18:41:50|||||||||2
1757011320000|2025-09-04 18:42:00|||||||||6
1757011330000|2025-09-04 18:42:10|||||||||4
1757011340000|2025-09-04 18:42:20|||||||||5
1757011350000|2025-09-04 18:42:30|||||||||2
1757011360000|2025-09-04 18:42:40|||||||||3
1757011370000|2025-09-04 18:42:50|||||||||6
1757011380000|2025-09-04 18:43:00|||||||||11
1757011390000|2025-09-04 18:43:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|682
1757011400000|2025-09-04 18:43:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|69
1757011410000|2025-09-04 18:43:30|||||||||4
1757011420000|2025-09-04 18:43:40|||||||||2
1757011430000|2025-09-04 18:43:50|||||||||16
1757011440000|2025-09-04 18:44:00|||||||||8
1757011450000|2025-09-04 18:44:10|||||||||4
1757011460000|2025-09-04 18:44:20|||||||||8
1757011470000|2025-09-04 18:44:30|||||||||3
1757011480000|2025-09-04 18:44:40|||||||||5
1757011490000|2025-09-04 18:44:50|||||||||5
1757011500000|2025-09-04 18:45:00|||||||||4
1757011510000|2025-09-04 18:45:10|||||||||3
1757011520000|2025-09-04 18:45:20|||||||||3
1757011530000|2025-09-04 18:45:30|||||||||2
1757011540000|2025-09-04 18:45:40|||||||||2
1757011550000|2025-09-04 18:45:50|||||||||7
1757011560000|2025-09-04 18:46:00|||||||||3
1757011570000|2025-09-04 18:46:10|||||||||5
1757011580000|2025-09-04 18:46:20|||||||||6
1757011590000|2025-09-04 18:46:30|||||||||12
1757011600000|2025-09-04 18:46:40|||||||||7
1757011610000|2025-09-04 18:46:50|||||||||13
1757011620000|2025-09-04 18:47:00|||||||||4
1757011630000|2025-09-04 18:47:10|||||||||17
1757011640000|2025-09-04 18:47:20|||||||||5
1757011650000|2025-09-04 18:47:30|||||||||12
1757011660000|2025-09-04 18:47:40|||||||||14
1757011670000|2025-09-04 18:47:50|||||||||15
1757011680000|2025-09-04 18:48:00|||||||||17
1757011690000|2025-09-04 18:48:10|||||||||9
1757011700000|2025-09-04 18:48:20|||||||||4
1757011710000|2025-09-04 18:48:30|||||||||4
1757011720000|2025-09-04 18:48:40|||||||||7
1757011730000|2025-09-04 18:48:50|||||||||77
1757011740000|2025-09-04 18:49:00|||||||||52
1757011750000|2025-09-04 18:49:10|||||||||12
1757011760000|2025-09-04 18:49:20|||||||||17
1757011770000|2025-09-04 18:49:30|||||||||109
1757011780000|2025-09-04 18:49:40|||||||||3
1757011790000|2025-09-04 18:49:50|||||||||5
1757011800000|2025-09-04 18:50:00|||||||||3
1757011810000|2025-09-04 18:50:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|30
1757011820000|2025-09-04 18:50:20|||||||||9
1757011830000|2025-09-04 18:50:30|||||||||9
1757011840000|2025-09-04 18:50:40|||||||||7
1757011850000|2025-09-04 18:50:50|||||||||3
1757011860000|2025-09-04 18:51:00|||||||||21
1757011870000|2025-09-04 18:51:10|||||||||28
1757011880000|2025-09-04 18:51:20|||||||||5
1757011890000|2025-09-04 18:51:30|||||||||7
1757011900000|2025-09-04 18:51:40|||||||||5
1757011910000|2025-09-04 18:51:50|||||||||7
1757011920000|2025-09-04 18:52:00|||||||||1
1757011930000|2025-09-04 18:52:10|||||||||20
1757011940000|2025-09-04 18:52:20|||||||||2
1757011950000|2025-09-04 18:52:30|||||||||4
1757011960000|2025-09-04 18:52:40|||||||||2
1757011970000|2025-09-04 18:52:50|||||||||3
1757011980000|2025-09-04 18:53:00|||||||||8
1757011990000|2025-09-04 18:53:10|||||||||5
1757012000000|2025-09-04 18:53:20|||||||||4
1757012010000|2025-09-04 18:53:30|||||||||2
1757012020000|2025-09-04 18:53:40|||||||||6
1757012030000|2025-09-04 18:53:50|||||||||1
1757012040000|2025-09-04 18:54:00|||||||||24
1757012050000|2025-09-04 18:54:10|||||||||3
1757012060000|2025-09-04 18:54:20|||||||||2
1757012070000|2025-09-04 18:54:30|||||||||13
1757012080000|2025-09-04 18:54:40|||||||||7
1757012090000|2025-09-04 18:54:50|||||||||4
1757012100000|2025-09-04 18:55:00|||||||||3
1757012110000|2025-09-04 18:55:10|||||||||5
1757012120000|2025-09-04 18:55:20|||||||||1
1757012130000|2025-09-04 18:55:30|||||||||3
1757012140000|2025-09-04 18:55:40|||||||||2
1757012150000|2025-09-04 18:55:50|||||||||91
1757012160000|2025-09-04 18:56:00|||||||||4
1757012170000|2025-09-04 18:56:10|||||||||6
1757012180000|2025-09-04 18:56:20|||||||||13
1757012190000|2025-09-04 18:56:30|||||||||16
1757012200000|2025-09-04 18:56:40|||||||||29
1757012210000|2025-09-04 18:56:50|||||||||1
1757012220000|2025-09-04 18:57:00|||||||||11
1757012230000|2025-09-04 18:57:10|||||||||3
1757012240000|2025-09-04 18:57:20|||||||||7
1757012250000|2025-09-04 18:57:30|||||||||3
1757012260000|2025-09-04 18:57:40|||||||||2
1757012270000|2025-09-04 18:57:50|||||||||7
1757012280000|2025-09-04 18:58:00|||||||||2
1757012290000|2025-09-04 18:58:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|151
1757012300000|2025-09-04 18:58:20|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|55
1757012310000|2025-09-04 18:58:30|||||||||4
1757012320000|2025-09-04 18:58:40|||||||||2
1757012330000|2025-09-04 18:58:50|||||||||3
1757012340000|2025-09-04 18:59:00|||||||||5
1757012350000|2025-09-04 18:59:10|||||||||3
1757012360000|2025-09-04 18:59:20|||||||||6
1757012370000|2025-09-04 18:59:30|||||||||1
1757012380000|2025-09-04 18:59:40|||||||||7
1757012390000|2025-09-04 18:59:50|||||||||6
1757012400000|2025-09-04 19:00:00|||||||||4
1757012410000|2025-09-04 19:00:10|||||||||49
1757012420000|2025-09-04 19:00:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|106
1757012430000|2025-09-04 19:00:30|||||||||3
1757012440000|2025-09-04 19:00:40|||||||||3
1757012450000|2025-09-04 19:00:50|||||||||5
1757012460000|2025-09-04 19:01:00|||||||||7
1757012470000|2025-09-04 19:01:10|||||||||8
1757012480000|2025-09-04 19:01:20|||||||||5
1757012490000|2025-09-04 19:01:30|||||||||8
1757012500000|2025-09-04 19:01:40|||||||||8
1757012510000|2025-09-04 19:01:50|||||||||4
1757012520000|2025-09-04 19:02:00|||||||||7
1757012530000|2025-09-04 19:02:10|||||||||5
1757012540000|2025-09-04 19:02:20|||||||||7
1757012550000|2025-09-04 19:02:30|||||||||4
1757012560000|2025-09-04 19:02:40|||||||||7
1757012570000|2025-09-04 19:02:50|||||||||3
1757012580000|2025-09-04 19:03:00|||||||||10
1757012590000|2025-09-04 19:03:10|||||||||11
1757012600000|2025-09-04 19:03:20|||||||||5
1757012610000|2025-09-04 19:03:30|||||||||8
1757012620000|2025-09-04 19:03:40|||||||||3
1757012630000|2025-09-04 19:03:50|||||||||9
1757012640000|2025-09-04 19:04:00|||||||||3
1757012650000|2025-09-04 19:04:10|||||||||8
1757012660000|2025-09-04 19:04:20|||||||||4
1757012670000|2025-09-04 19:04:30|18.16|18|18.16|18|18.16|18|18.16|18|12
1757012680000|2025-09-04 19:04:40|||||||||5
1757012690000|2025-09-04 19:04:50|||||||||26
1757012700000|2025-09-04 19:05:00|||||||||7
1757012710000|2025-09-04 19:05:10|||||||||6
1757012720000|2025-09-04 19:05:20|||||||||23
1757012730000|2025-09-04 19:05:30|||||||||1
1757012740000|2025-09-04 19:05:40|||||||||9
1757012750000|2025-09-04 19:05:50|||||||||36
1757012760000|2025-09-04 19:06:00|||||||||8
1757012770000|2025-09-04 19:06:10|||||||||4
1757012780000|2025-09-04 19:06:20|||||||||4
1757012790000|2025-09-04 19:06:30|||||||||5
1757012800000|2025-09-04 19:06:40|||||||||13
1757012810000|2025-09-04 19:06:50|||||||||5
1757012820000|2025-09-04 19:07:00|||||||||1
1757012830000|2025-09-04 19:07:10|||||||||7
1757012840000|2025-09-04 19:07:20|||||||||6
1757012850000|2025-09-04 19:07:30|||||||||21
1757012860000|2025-09-04 19:07:40|||||||||3
1757012870000|2025-09-04 19:07:50|||||||||3
1757012880000|2025-09-04 19:08:00|||||||||4
1757012890000|2025-09-04 19:08:10|||||||||2
1757012900000|2025-09-04 19:08:20|||||||||5
1757012920000|2025-09-04 19:08:40|||||||||8
1757012930000|2025-09-04 19:08:50|||||||||6
1757012940000|2025-09-04 19:09:00|||||||||4
1757012950000|2025-09-04 19:09:10|||||||||17
1757012960000|2025-09-04 19:09:20|||||||||4
1757012970000|2025-09-04 19:09:30|||||||||8
1757012980000|2025-09-04 19:09:40|||||||||2
1757012990000|2025-09-04 19:09:50|||||||||9
1757013010000|2025-09-04 19:10:10|||||||||7
1757013020000|2025-09-04 19:10:20|||||||||3
1757013030000|2025-09-04 19:10:30|||||||||6
1757013040000|2025-09-04 19:10:40|||||||||6
1757013050000|2025-09-04 19:10:50|||||||||2
1757013060000|2025-09-04 19:11:00|||||||||7
1757013070000|2025-09-04 19:11:10|||||||||20
1757013080000|2025-09-04 19:11:20|||||||||6
1757013100000|2025-09-04 19:11:40|||||||||7
1757013110000|2025-09-04 19:11:50|||||||||1
1757013120000|2025-09-04 19:12:00|||||||||5
1757013130000|2025-09-04 19:12:10|||||||||2
1757013140000|2025-09-04 19:12:20|||||||||3
1757013150000|2025-09-04 19:12:30|||||||||5
1757013160000|2025-09-04 19:12:40|||||||||1
1757013170000|2025-09-04 19:12:50|||||||||4
1757013190000|2025-09-04 19:13:10|||||||||6
1757013200000|2025-09-04 19:13:20|||||||||1
1757013210000|2025-09-04 19:13:30|||||||||6
1757013220000|2025-09-04 19:13:40|||||||||7
1757013230000|2025-09-04 19:13:50|||||||||2
1757013240000|2025-09-04 19:14:00|||||||||3
1757013250000|2025-09-04 19:14:10|||||||||25
1757013260000|2025-09-04 19:14:20|||||||||6
1757013270000|2025-09-04 19:14:30|||||||||1
1757013280000|2025-09-04 19:14:40|||||||||5
1757013290000|2025-09-04 19:14:50|||||||||18
1757013300000|2025-09-04 19:15:00|||||||||7
1757013310000|2025-09-04 19:15:10|||||||||6
1757013320000|2025-09-04 19:15:20|||||||||3
1757013330000|2025-09-04 19:15:30|||||||||5
1757013340000|2025-09-04 19:15:40|||||||||1
1757013350000|2025-09-04 19:15:50|||||||||26
1757013370000|2025-09-04 19:16:10|||||||||6
1757013380000|2025-09-04 19:16:20|||||||||4
1757013390000|2025-09-04 19:16:30|||||||||5
1757013400000|2025-09-04 19:16:40|||||||||20
1757013410000|2025-09-04 19:16:50|||||||||8
1757013420000|2025-09-04 19:17:00|||||||||8
1757013430000|2025-09-04 19:17:10|||||||||75
1757013440000|2025-09-04 19:17:20|||||||||9
1757013450000|2025-09-04 19:17:30|||||||||4
1757013460000|2025-09-04 19:17:40|||||||||11
1757013470000|2025-09-04 19:17:50|||||||||4
1757013480000|2025-09-04 19:18:00|||||||||12
1757013490000|2025-09-04 19:18:10|||||||||50
1757013500000|2025-09-04 19:18:20|||||||||46
1757013510000|2025-09-04 19:18:30|||||||||7
1757013520000|2025-09-04 19:18:40|||||||||7
1757013530000|2025-09-04 19:18:50|||||||||10
1757013550000|2025-09-04 19:19:10|||||||||12
1757013560000|2025-09-04 19:19:20|||||||||4
1757013570000|2025-09-04 19:19:30|||||||||6
1757013580000|2025-09-04 19:19:40|||||||||5
1757013590000|2025-09-04 19:19:50|||||||||4
1757013600000|2025-09-04 19:20:00|||||||||5
1757013610000|2025-09-04 19:20:10|||||||||1
1757013620000|2025-09-04 19:20:20|||||||||5
1757013640000|2025-09-04 19:20:40|||||||||7
1757013650000|2025-09-04 19:20:50|||||||||3
1757013660000|2025-09-04 19:21:00|||||||||3
1757013670000|2025-09-04 19:21:10|||||||||3
1757013680000|2025-09-04 19:21:20|||||||||3
1757013690000|2025-09-04 19:21:30|||||||||4
1757013700000|2025-09-04 19:21:40|||||||||1
1757013710000|2025-09-04 19:21:50|||||||||23
1757013720000|2025-09-04 19:22:00|||||||||1
1757013730000|2025-09-04 19:22:10|||||||||8
1757013740000|2025-09-04 19:22:20|||||||||10
1757013750000|2025-09-04 19:22:30|||||||||4
1757013760000|2025-09-04 19:22:40|||||||||3
1757013770000|2025-09-04 19:22:50|||||||||7
1757013780000|2025-09-04 19:23:00|||||||||18
1757013790000|2025-09-04 19:23:10|||||||||10
1757013800000|2025-09-04 19:23:20|||||||||7
1757013810000|2025-09-04 19:23:30|||||||||8
1757013820000|2025-09-04 19:23:40|||||||||5
1757013830000|2025-09-04 19:23:50|||||||||2
1757013840000|2025-09-04 19:24:00|||||||||7
1757013850000|2025-09-04 19:24:10|||||||||5
1757013860000|2025-09-04 19:24:20|||||||||3
1757013870000|2025-09-04 19:24:30|||||||||45
1757013880000|2025-09-04 19:24:40|||||||||1
1757013890000|2025-09-04 19:24:50|||||||||6
1757013900000|2025-09-04 19:25:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1757013910000|2025-09-04 19:25:10|||||||||20
1757013920000|2025-09-04 19:25:20|||||||||5
1757013930000|2025-09-04 19:25:30|||||||||3
1757013940000|2025-09-04 19:25:40|||||||||4
1757013950000|2025-09-04 19:25:50|||||||||3
1757013960000|2025-09-04 19:26:00|||||||||5
1757013970000|2025-09-04 19:26:10|||||||||2
1757013980000|2025-09-04 19:26:20|||||||||6
1757014000000|2025-09-04 19:26:40|||||||||5
1757014010000|2025-09-04 19:26:50|||||||||10
1757014020000|2025-09-04 19:27:00|||||||||5
1757014030000|2025-09-04 19:27:10|||||||||21
1757014040000|2025-09-04 19:27:20|||||||||3
1757014050000|2025-09-04 19:27:30|||||||||35
1757014060000|2025-09-04 19:27:40|||||||||2
1757014070000|2025-09-04 19:27:50|||||||||4
1757014080000|2025-09-04 19:28:00|||||||||3
1757014090000|2025-09-04 19:28:10|||||||||7
1757014100000|2025-09-04 19:28:20|||||||||17
1757014110000|2025-09-04 19:28:30|||||||||2
1757014120000|2025-09-04 19:28:40|||||||||2
1757014130000|2025-09-04 19:28:50|||||||||6
1757014140000|2025-09-04 19:29:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|299
1757014150000|2025-09-04 19:29:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1757014160000|2025-09-04 19:29:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|156
1757014170000|2025-09-04 19:29:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|76
1757014180000|2025-09-04 19:29:40|||||||||3
1757014190000|2025-09-04 19:29:50|||||||||2
1757014200000|2025-09-04 19:30:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|48
1757014210000|2025-09-04 19:30:10|||||||||15
1757014220000|2025-09-04 19:30:20|||||||||1
1757014230000|2025-09-04 19:30:30|||||||||3
1757014240000|2025-09-04 19:30:40|||||||||1
1757014250000|2025-09-04 19:30:50|||||||||4
1757014260000|2025-09-04 19:31:00|||||||||2
1757014270000|2025-09-04 19:31:10|||||||||10
1757014280000|2025-09-04 19:31:20|||||||||2
1757014290000|2025-09-04 19:31:30|||||||||3
1757014300000|2025-09-04 19:31:40|||||||||4
1757014310000|2025-09-04 19:31:50|||||||||1
1757014320000|2025-09-04 19:32:00|||||||||11
1757014330000|2025-09-04 19:32:10|||||||||1
1757014340000|2025-09-04 19:32:20|||||||||3
1757014350000|2025-09-04 19:32:30|||||||||3
1757014360000|2025-09-04 19:32:40|||||||||6
1757014370000|2025-09-04 19:32:50|||||||||7
1757014380000|2025-09-04 19:33:00|||||||||5
1757014390000|2025-09-04 19:33:10|||||||||5
1757014400000|2025-09-04 19:33:20|||||||||1
1757014410000|2025-09-04 19:33:30|||||||||5
1757014420000|2025-09-04 19:33:40|||||||||5
1757014430000|2025-09-04 19:33:50|||||||||7
1757014440000|2025-09-04 19:34:00|||||||||2
1757014450000|2025-09-04 19:34:10|||||||||10
1757014460000|2025-09-04 19:34:20|||||||||5
1757014470000|2025-09-04 19:34:30|||||||||18
1757014480000|2025-09-04 19:34:40|||||||||4
1757014490000|2025-09-04 19:34:50|||||||||3
1757014500000|2025-09-04 19:35:00|||||||||9
1757014510000|2025-09-04 19:35:10|||||||||13
1757014520000|2025-09-04 19:35:20|||||||||6
1757014530000|2025-09-04 19:35:30|||||||||5
1757014540000|2025-09-04 19:35:40|18.16|18|18.16|18|18.16|18|18.16|18|8
1757014550000|2025-09-04 19:35:50|||||||||3
1757014560000|2025-09-04 19:36:00|||||||||6
1757014570000|2025-09-04 19:36:10|||||||||8
1757014580000|2025-09-04 19:36:20|||||||||2
1757014590000|2025-09-04 19:36:30|||||||||5
1757014600000|2025-09-04 19:36:40|||||||||10
1757014610000|2025-09-04 19:36:50|||||||||6
1757014620000|2025-09-04 19:37:00|||||||||14
1757014630000|2025-09-04 19:37:10|||||||||8
1757014640000|2025-09-04 19:37:20|||||||||21
1757014650000|2025-09-04 19:37:30|||||||||3
1757014660000|2025-09-04 19:37:40|||||||||1
1757014670000|2025-09-04 19:37:50|||||||||10
1757014680000|2025-09-04 19:38:00|||||||||6
1757014690000|2025-09-04 19:38:10|||||||||10
1757014700000|2025-09-04 19:38:20|||||||||28
1757014710000|2025-09-04 19:38:30|||||||||18
1757014720000|2025-09-04 19:38:40|||||||||3
1757014730000|2025-09-04 19:38:50|||||||||1
1757014740000|2025-09-04 19:39:00|||||||||6
1757014750000|2025-09-04 19:39:10|||||||||32
1757014760000|2025-09-04 19:39:20|||||||||2
1757014770000|2025-09-04 19:39:30|||||||||18
1757014780000|2025-09-04 19:39:40|||||||||11
1757014790000|2025-09-04 19:39:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|49
1757014800000|2025-09-04 19:40:00|||||||||2
1757014810000|2025-09-04 19:40:10|||||||||2
1757014820000|2025-09-04 19:40:20|||||||||2
1757014830000|2025-09-04 19:40:30|||||||||19
1757014840000|2025-09-04 19:40:40|||||||||1
1757014850000|2025-09-04 19:40:50|||||||||1
1757014860000|2025-09-04 19:41:00|||||||||17
1757014870000|2025-09-04 19:41:10|||||||||1
1757014880000|2025-09-04 19:41:20|||||||||7
1757014890000|2025-09-04 19:41:30|||||||||2
1757014900000|2025-09-04 19:41:40|||||||||7
1757014910000|2025-09-04 19:41:50|||||||||2
1757014920000|2025-09-04 19:42:00|||||||||50
1757014930000|2025-09-04 19:42:10|||||||||9
1757014940000|2025-09-04 19:42:20|||||||||2
1757014950000|2025-09-04 19:42:30|||||||||3
1757014960000|2025-09-04 19:42:40|||||||||42
1757014970000|2025-09-04 19:42:50|||||||||3
1757014980000|2025-09-04 19:43:00|||||||||3
1757014990000|2025-09-04 19:43:10|||||||||24
1757015000000|2025-09-04 19:43:20|||||||||1
1757015010000|2025-09-04 19:43:30|||||||||4
1757015020000|2025-09-04 19:43:40|||||||||40
1757015030000|2025-09-04 19:43:50|||||||||2
1757015040000|2025-09-04 19:44:00|||||||||26
1757015050000|2025-09-04 19:44:10|||||||||1
1757015060000|2025-09-04 19:44:20|||||||||2
1757015070000|2025-09-04 19:44:30|||||||||1
1757015080000|2025-09-04 19:44:40|||||||||5
1757015090000|2025-09-04 19:44:50|||||||||21
1757015100000|2025-09-04 19:45:00|||||||||7
1757015110000|2025-09-04 19:45:10|||||||||12
1757015120000|2025-09-04 19:45:20|||||||||7
1757015130000|2025-09-04 19:45:30|||||||||2
1757015140000|2025-09-04 19:45:40|||||||||20
1757015150000|2025-09-04 19:45:50|||||||||5
1757015160000|2025-09-04 19:46:00|||||||||1
1757015170000|2025-09-04 19:46:10|||||||||32
1757015180000|2025-09-04 19:46:20|||||||||6
1757015190000|2025-09-04 19:46:30|||||||||13
1757015200000|2025-09-04 19:46:40|||||||||14
1757015210000|2025-09-04 19:46:50|||||||||5
1757015220000|2025-09-04 19:47:00|||||||||23
1757015230000|2025-09-04 19:47:10|||||||||29
1757015240000|2025-09-04 19:47:20|||||||||2
1757015250000|2025-09-04 19:47:30|||||||||5
1757015260000|2025-09-04 19:47:40|||||||||28
1757015270000|2025-09-04 19:47:50|||||||||10
1757015280000|2025-09-04 19:48:00|||||||||2
1757015290000|2025-09-04 19:48:10|||||||||3
1757015300000|2025-09-04 19:48:20|||||||||3
1757015310000|2025-09-04 19:48:30|||||||||25
1757015320000|2025-09-04 19:48:40|||||||||2
1757015330000|2025-09-04 19:48:50|||||||||8
1757015340000|2025-09-04 19:49:00|||||||||1
1757015350000|2025-09-04 19:49:10|18.16|18|18.16|18|18.16|18|18.16|18|606
1757015360000|2025-09-04 19:49:20|||||||||32
1757015370000|2025-09-04 19:49:30|||||||||2
1757015380000|2025-09-04 19:49:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|16
1757015390000|2025-09-04 19:49:50|18.16|18|18.16|18|18.16|18|18.16|18|46
1757015400000|2025-09-04 19:50:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|29
1757015420000|2025-09-04 19:50:20|||||||||3
1757015440000|2025-09-04 19:50:40|||||||||4
1757015450000|2025-09-04 19:50:50|||||||||1
1757015460000|2025-09-04 19:51:00|||||||||2
1757015470000|2025-09-04 19:51:10|||||||||4
1757015480000|2025-09-04 19:51:20|||||||||2
1757015490000|2025-09-04 19:51:30|||||||||6
1757015500000|2025-09-04 19:51:40|||||||||49
1757015510000|2025-09-04 19:51:50|||||||||2
1757015520000|2025-09-04 19:52:00|||||||||10
1757015530000|2025-09-04 19:52:10|||||||||26
1757015540000|2025-09-04 19:52:20|||||||||23
1757015550000|2025-09-04 19:52:30|||||||||6
1757015560000|2025-09-04 19:52:40|||||||||36
1757015570000|2025-09-04 19:52:50|||||||||2
1757015580000|2025-09-04 19:53:00|||||||||3
1757015590000|2025-09-04 19:53:10|||||||||13
1757015600000|2025-09-04 19:53:20|||||||||13
1757015610000|2025-09-04 19:53:30|||||||||19
1757015620000|2025-09-04 19:53:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|151
1757015630000|2025-09-04 19:53:50|||||||||15
1757015640000|2025-09-04 19:54:00|||||||||12
1757015650000|2025-09-04 19:54:10|||||||||2
1757015660000|2025-09-04 19:54:20|||||||||21
1757015670000|2025-09-04 19:54:30|||||||||78
1757015680000|2025-09-04 19:54:40|||||||||22
1757015690000|2025-09-04 19:54:50|||||||||36
1757015700000|2025-09-04 19:55:00|||||||||17
1757015710000|2025-09-04 19:55:10|||||||||30
1757015730000|2025-09-04 19:55:30|||||||||16
1757015740000|2025-09-04 19:55:40|||||||||7
1757015750000|2025-09-04 19:55:50|||||||||21
1757015760000|2025-09-04 19:56:00|||||||||24
1757015770000|2025-09-04 19:56:10|||||||||3
1757015780000|2025-09-04 19:56:20|||||||||274
1757015790000|2025-09-04 19:56:30|||||||||2
1757015800000|2025-09-04 19:56:40|||||||||4
1757015810000|2025-09-04 19:56:50|||||||||2
1757015820000|2025-09-04 19:57:00|||||||||28
1757015830000|2025-09-04 19:57:10|||||||||34
1757015840000|2025-09-04 19:57:20|||||||||64
1757015850000|2025-09-04 19:57:30|||||||||75
1757015860000|2025-09-04 19:57:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|35
1757015870000|2025-09-04 19:57:50|||||||||42
1757015880000|2025-09-04 19:58:00|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|23
1757015890000|2025-09-04 19:58:10|||||||||9
1757015900000|2025-09-04 19:58:20|||||||||14
1757015910000|2025-09-04 19:58:30|||||||||139
1757015920000|2025-09-04 19:58:40|||||||||15
1757015930000|2025-09-04 19:58:50|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|72
1757015940000|2025-09-04 19:59:00|||||||||327
1757015950000|2025-09-04 19:59:10|||||||||84
1757015960000|2025-09-04 19:59:20|||||||||129
1757015970000|2025-09-04 19:59:30|||||||||138
1757015980000|2025-09-04 19:59:40|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|271
1757015990000|2025-09-04 19:59:50|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|1139
1757016000000|2025-09-04 20:00:00|||||||||46
1757016010000|2025-09-04 20:00:10|||||||||25
1757016020000|2025-09-04 20:00:20|||||||||4
1757016030000|2025-09-04 20:00:30|||||||||2
1757016040000|2025-09-04 20:00:40|||||||||3
1757016050000|2025-09-04 20:00:50|||||||||2
1757016060000|2025-09-04 20:01:00|||||||||2
1757016070000|2025-09-04 20:01:10|||||||||30
1757016080000|2025-09-04 20:01:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|397
1757016090000|2025-09-04 20:01:30|||||||||99
1757016100000|2025-09-04 20:01:40|||||||||7
1757016110000|2025-09-04 20:01:50|||||||||3
1757016120000|2025-09-04 20:02:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|18
1757016130000|2025-09-04 20:02:10|||||||||33
1757016140000|2025-09-04 20:02:20|||||||||291
1757016150000|2025-09-04 20:02:30|||||||||256
1757016160000|2025-09-04 20:02:40|||||||||32
1757016170000|2025-09-04 20:02:50|||||||||7
1757016180000|2025-09-04 20:03:00|||||||||2
1757016190000|2025-09-04 20:03:10|||||||||1
1757016210000|2025-09-04 20:03:30|||||||||28
1757016220000|2025-09-04 20:03:40|||||||||1
1757016240000|2025-09-04 20:04:00|||||||||39
1757016250000|2025-09-04 20:04:10|||||||||1
1757016270000|2025-09-04 20:04:30|||||||||30
1757016280000|2025-09-04 20:04:40|||||||||2
1757016290000|2025-09-04 20:04:50|||||||||11
1757016300000|2025-09-04 20:05:00|||||||||20
1757016310000|2025-09-04 20:05:10|||||||||63
1757016350000|2025-09-04 20:05:50|||||||||8
1757016360000|2025-09-04 20:06:00|||||||||2
1757016380000|2025-09-04 20:06:20|||||||||32
1757016390000|2025-09-04 20:06:30|||||||||2
1757016410000|2025-09-04 20:06:50|||||||||187
1757016420000|2025-09-04 20:07:00|||||||||1
1757016430000|2025-09-04 20:07:10|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|208
1757016440000|2025-09-04 20:07:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|36
1757016450000|2025-09-04 20:07:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1757016460000|2025-09-04 20:07:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|47
1757016470000|2025-09-04 20:07:50|||||||||2
1757016480000|2025-09-04 20:08:00|||||||||27
1757016490000|2025-09-04 20:08:10|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|102
1757016500000|2025-09-04 20:08:20|||||||||17
1757016510000|2025-09-04 20:08:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|241
1757016520000|2025-09-04 20:08:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1757016530000|2025-09-04 20:08:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|1
1757016540000|2025-09-04 20:09:00|||||||||5
1757016550000|2025-09-04 20:09:10|||||||||8
1757016660000|2025-09-04 20:11:00|||||||||22
1757016670000|2025-09-04 20:11:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|31
1757016690000|2025-09-04 20:11:30|||||||||2
1757016700000|2025-09-04 20:11:40|||||||||2
1757016710000|2025-09-04 20:11:50|||||||||2
1757016730000|2025-09-04 20:12:10|||||||||1
1757016780000|2025-09-04 20:13:00|||||||||21
1757016790000|2025-09-04 20:13:10|||||||||5
1757016810000|2025-09-04 20:13:30|||||||||18
1757016820000|2025-09-04 20:13:40|||||||||1
1757016830000|2025-09-04 20:13:50|||||||||1
1757016840000|2025-09-04 20:14:00|||||||||4
1757016860000|2025-09-04 20:14:20|||||||||2
1757016870000|2025-09-04 20:14:30|||||||||21
1757016880000|2025-09-04 20:14:40|||||||||9
1757016890000|2025-09-04 20:14:50|||||||||10
1757017830000|2025-09-04 20:30:30|||||||||19
1757017940000|2025-09-04 20:32:20|||||||||6
1757017950000|2025-09-04 20:32:30|||||||||7
1757017960000|2025-09-04 20:32:40|||||||||1
1757018050000|2025-09-04 20:34:10|||||||||2
1757018110000|2025-09-04 20:35:10|||||||||1
1757018150000|2025-09-04 20:35:50|||||||||1
1757018180000|2025-09-04 20:36:20|||||||||15
1757018490000|2025-09-04 20:41:30|||||||||30
1757018560000|2025-09-04 20:42:40|||||||||2
1757018640000|2025-09-04 20:44:00|||||||||2
1757018660000|2025-09-04 20:44:20|||||||||2
1757018680000|2025-09-04 20:44:40|||||||||46
1757018690000|2025-09-04 20:44:50|||||||||6
1757018760000|2025-09-04 20:46:00|||||||||1
1757018770000|2025-09-04 20:46:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|1
1757018780000|2025-09-04 20:46:20|||||||||90
1757018790000|2025-09-04 20:46:30|||||||||3
1757018810000|2025-09-04 20:46:50|||||||||18
1757018820000|2025-09-04 20:47:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|1
1757018830000|2025-09-04 20:47:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|9
1757018840000|2025-09-04 20:47:20|18|17.84|18|17.84|18.01|17.85|18|17.84|0
1757018850000|2025-09-04 20:47:30|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|15
1757018860000|2025-09-04 20:47:40|||||||||21
1757018880000|2025-09-04 20:48:00|||||||||1
1757018890000|2025-09-04 20:48:10|||||||||1
1757018960000|2025-09-04 20:49:20|||||||||1
1757019050000|2025-09-04 20:50:50|||||||||1
1757019060000|2025-09-04 20:51:00|||||||||3
1757019070000|2025-09-04 20:51:10|||||||||48
1757019100000|2025-09-04 20:51:40|||||||||1
1757019130000|2025-09-04 20:52:10|||||||||17
1757019140000|2025-09-04 20:52:20|||||||||1
1757019200000|2025-09-04 20:53:20|||||||||1
1757019210000|2025-09-04 20:53:30|||||||||1
1757019240000|2025-09-04 20:54:00|||||||||1
1757019270000|2025-09-04 20:54:30|||||||||3
1757019280000|2025-09-04 20:54:40|||||||||1
1757019300000|2025-09-04 20:55:00|||||||||10
1757019330000|2025-09-04 20:55:30|||||||||1
1757019350000|2025-09-04 20:55:50|||||||||2
1757019380000|2025-09-04 20:56:20|||||||||1
1757019420000|2025-09-04 20:57:00|||||||||28
1757019430000|2025-09-04 20:57:10|||||||||1
1757019460000|2025-09-04 20:57:40|||||||||21
1757019470000|2025-09-04 20:57:50|||||||||6
1757019490000|2025-09-04 20:58:10|||||||||1
1757019500000|2025-09-04 20:58:20|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|58
1757019510000|2025-09-04 20:58:30|18|17.84|18|17.84|18|17.84|18|17.84|16
1757019540000|2025-09-04 20:59:00|||||||||1
1757019550000|2025-09-04 20:59:10|||||||||3
1757019570000|2025-09-04 20:59:30|||||||||59
1757019590000|2025-09-04 20:59:50|||||||||44
1757023200000|2025-09-04 22:00:00|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|4
1757023210000|2025-09-04 22:00:10|18.02|17.86|18|17.84|18.02|17.86|18|17.84|13
1757023230000|2025-09-04 22:00:30|||||||||1
1757023260000|2025-09-04 22:01:00|||||||||3
1757023270000|2025-09-04 22:01:10|||||||||2
1757023300000|2025-09-04 22:01:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1757023310000|2025-09-04 22:01:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1757023320000|2025-09-04 22:02:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1757023340000|2025-09-04 22:02:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757023430000|2025-09-04 22:03:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1757023440000|2025-09-04 22:04:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|29
1757023470000|2025-09-04 22:04:30|||||||||1
1757023540000|2025-09-04 22:05:40|||||||||1
1757023720000|2025-09-04 22:08:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1757023730000|2025-09-04 22:08:50|||||||||2
1757024740000|2025-09-04 22:25:40|||||||||1
1757024880000|2025-09-04 22:28:00|||||||||2
1757024890000|2025-09-04 22:28:10|18|17.84|18|17.84|18|17.84|18|17.84|6
1757024920000|2025-09-04 22:28:40|||||||||2
1757024960000|2025-09-04 22:29:20|||||||||1
1757025200000|2025-09-04 22:33:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757025510000|2025-09-04 22:38:30|||||||||1
1757025630000|2025-09-04 22:40:30|||||||||1
1757025710000|2025-09-04 22:41:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1757026180000|2025-09-04 22:49:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1757026230000|2025-09-04 22:50:30|||||||||1
1757026560000|2025-09-04 22:56:00|||||||||1
1757026660000|2025-09-04 22:57:40|||||||||1
1757027580000|2025-09-04 23:13:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1757027600000|2025-09-04 23:13:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757028220000|2025-09-04 23:23:40|||||||||3
1757028270000|2025-09-04 23:24:30|||||||||1
1757028280000|2025-09-04 23:24:40|||||||||3
1757028360000|2025-09-04 23:26:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1757028440000|2025-09-04 23:27:20|||||||||3
1757028450000|2025-09-04 23:27:30|||||||||3
1757028670000|2025-09-04 23:31:10|||||||||1
1757028840000|2025-09-04 23:34:00|||||||||1
1757029660000|2025-09-04 23:47:40|18|17.84|18|17.84|18|17.84|17.99|17.83|3
1757029890000|2025-09-04 23:51:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1757029960000|2025-09-04 23:52:40|||||||||1
1757030380000|2025-09-04 23:59:40|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|0
1757030480000|2025-09-05 00:01:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757030500000|2025-09-05 00:01:40|||||||||1
1757030760000|2025-09-05 00:06:00|||||||||2
1757030960000|2025-09-05 00:09:20|||||||||10
1757031070000|2025-09-05 00:11:10|||||||||4
1757031190000|2025-09-05 00:13:10|||||||||1
1757031210000|2025-09-05 00:13:30|||||||||5
1757031450000|2025-09-05 00:17:30|||||||||1
1757032160000|2025-09-05 00:29:20|||||||||3
1757032890000|2025-09-05 00:41:30|||||||||1
1757033040000|2025-09-05 00:44:00|||||||||1
1757033550000|2025-09-05 00:52:30|||||||||1
1757033560000|2025-09-05 00:52:40|||||||||2
1757034200000|2025-09-05 01:03:20|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|0
1757034720000|2025-09-05 01:12:00|||||||||1
1757035000000|2025-09-05 01:16:40|||||||||2
1757035230000|2025-09-05 01:20:30|||||||||1
1757035370000|2025-09-05 01:22:50|||||||||1
1757035390000|2025-09-05 01:23:10|||||||||5
1757035630000|2025-09-05 01:27:10|||||||||3
1757035660000|2025-09-05 01:27:40|||||||||1
1757036610000|2025-09-05 01:43:30|||||||||1
1757036710000|2025-09-05 01:45:10|||||||||1
1757036840000|2025-09-05 01:47:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1757036850000|2025-09-05 01:47:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757036900000|2025-09-05 01:48:20|||||||||4
1757037000000|2025-09-05 01:50:00|||||||||1
1757037120000|2025-09-05 01:52:00|||||||||1
1757037190000|2025-09-05 01:53:10|||||||||1
1757037380000|2025-09-05 01:56:20|||||||||1
1757037400000|2025-09-05 01:56:40|||||||||1
1757037410000|2025-09-05 01:56:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|265
1757038020000|2025-09-05 02:07:00|||||||||1
1757038060000|2025-09-05 02:07:40|||||||||1
1757038150000|2025-09-05 02:09:10|||||||||1
1757038320000|2025-09-05 02:12:00|18|17.84|18.03|17.87|18.03|17.87|18|17.84|86
1757038580000|2025-09-05 02:16:20|||||||||2
1757038950000|2025-09-05 02:22:30|||||||||2
1757039170000|2025-09-05 02:26:10|||||||||1
1757039240000|2025-09-05 02:27:20|||||||||1
1757039310000|2025-09-05 02:28:30|||||||||1
1757039350000|2025-09-05 02:29:10|||||||||1
1757039630000|2025-09-05 02:33:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1757039660000|2025-09-05 02:34:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757040230000|2025-09-05 02:43:50|||||||||1
1757041230000|2025-09-05 03:00:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1757041240000|2025-09-05 03:00:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757041340000|2025-09-05 03:02:20|18.02|17.86|17.99|17.83|18.02|17.86|17.99|17.83|0
1757041500000|2025-09-05 03:05:00|||||||||1
1757041930000|2025-09-05 03:12:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1757041960000|2025-09-05 03:12:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757041980000|2025-09-05 03:13:00|||||||||1
1757042790000|2025-09-05 03:26:30|||||||||1
1757043010000|2025-09-05 03:30:10|||||||||1
1757043620000|2025-09-05 03:40:20|||||||||1
1757045090000|2025-09-05 04:04:50|||||||||1
1757045330000|2025-09-05 04:08:50|||||||||3
1757045520000|2025-09-05 04:12:00|||||||||1
1757046200000|2025-09-05 04:23:20|||||||||1
1757047990000|2025-09-05 04:53:10|||||||||1
1757048570000|2025-09-05 05:02:50|||||||||1
1757048690000|2025-09-05 05:04:50|||||||||1
1757048740000|2025-09-05 05:05:40|||||||||2
1757049960000|2025-09-05 05:26:00|||||||||1
1757050130000|2025-09-05 05:28:50|||||||||1
1757050380000|2025-09-05 05:33:00|||||||||1
1757050510000|2025-09-05 05:35:10|||||||||6
1757050540000|2025-09-05 05:35:40|||||||||16
1757050580000|2025-09-05 05:36:20|||||||||1
1757050620000|2025-09-05 05:37:00|||||||||1
1757050740000|2025-09-05 05:39:00|||||||||3
1757050970000|2025-09-05 05:42:50|||||||||1
1757051330000|2025-09-05 05:48:50|||||||||2
1757052000000|2025-09-05 06:00:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1757052010000|2025-09-05 06:00:10|||||||||7
1757052020000|2025-09-05 06:00:20|||||||||1
1757052080000|2025-09-05 06:01:20|||||||||2
1757052100000|2025-09-05 06:01:40|||||||||1
1757052330000|2025-09-05 06:05:30|||||||||1
1757052380000|2025-09-05 06:06:20|||||||||1
1757052410000|2025-09-05 06:06:50|||||||||1
1757052580000|2025-09-05 06:09:40|||||||||2
1757052670000|2025-09-05 06:11:10|||||||||1
1757052680000|2025-09-05 06:11:20|||||||||1
1757052790000|2025-09-05 06:13:10|||||||||1
1757052970000|2025-09-05 06:16:10|||||||||1
1757053120000|2025-09-05 06:18:40|||||||||1
1757053340000|2025-09-05 06:22:20|||||||||2
1757053610000|2025-09-05 06:26:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|11
1757053620000|2025-09-05 06:27:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|13
1757053770000|2025-09-05 06:29:30|||||||||1
1757053840000|2025-09-05 06:30:40|||||||||2
1757053900000|2025-09-05 06:31:40|||||||||3
1757054070000|2025-09-05 06:34:30|||||||||1
1757054130000|2025-09-05 06:35:30|||||||||1
1757054210000|2025-09-05 06:36:50|||||||||1
1757054460000|2025-09-05 06:41:00|||||||||2
1757054470000|2025-09-05 06:41:10|||||||||1
1757054480000|2025-09-05 06:41:20|||||||||1
1757055280000|2025-09-05 06:54:40|||||||||1
1757055520000|2025-09-05 06:58:40|||||||||1
1757055600000|2025-09-05 07:00:00|||||||||1
1757055640000|2025-09-05 07:00:40|||||||||10
1757055730000|2025-09-05 07:02:10|||||||||5
1757055790000|2025-09-05 07:03:10|||||||||1
1757055810000|2025-09-05 07:03:30|||||||||1
1757055850000|2025-09-05 07:04:10|||||||||1
1757055870000|2025-09-05 07:04:30|||||||||1
1757055880000|2025-09-05 07:04:40|||||||||1
1757055930000|2025-09-05 07:05:30|||||||||1
1757055950000|2025-09-05 07:05:50|||||||||1
1757055970000|2025-09-05 07:06:10|||||||||1
1757056000000|2025-09-05 07:06:40|||||||||1
1757056020000|2025-09-05 07:07:00|||||||||3
1757056070000|2025-09-05 07:07:50|||||||||2
1757056100000|2025-09-05 07:08:20|||||||||1
1757056110000|2025-09-05 07:08:30|18|17.84|18|17.84|18|17.84|18|17.84|2
1757056130000|2025-09-05 07:08:50|||||||||1
1757056140000|2025-09-05 07:09:00|||||||||1
1757056190000|2025-09-05 07:09:50|||||||||3
1757056310000|2025-09-05 07:11:50|||||||||1
1757056550000|2025-09-05 07:15:50|||||||||10
1757056630000|2025-09-05 07:17:10|||||||||1
1757056670000|2025-09-05 07:17:50|||||||||1
1757056890000|2025-09-05 07:21:30|||||||||1
1757056930000|2025-09-05 07:22:10|||||||||1
1757057050000|2025-09-05 07:24:10|||||||||1
1757057100000|2025-09-05 07:25:00|||||||||3
1757057140000|2025-09-05 07:25:40|||||||||5
1757057150000|2025-09-05 07:25:50|||||||||1
1757057160000|2025-09-05 07:26:00|||||||||1
1757057200000|2025-09-05 07:26:40|||||||||3
1757057210000|2025-09-05 07:26:50|||||||||1
1757057230000|2025-09-05 07:27:10|||||||||3
1757057240000|2025-09-05 07:27:20|||||||||1
1757057290000|2025-09-05 07:28:10|||||||||6
1757057340000|2025-09-05 07:29:00|||||||||1
1757057540000|2025-09-05 07:32:20|||||||||2
1757057740000|2025-09-05 07:35:40|||||||||1
1757057760000|2025-09-05 07:36:00|||||||||5
1757057790000|2025-09-05 07:36:30|||||||||1
1757057830000|2025-09-05 07:37:10|||||||||1
1757058000000|2025-09-05 07:40:00|||||||||1
1757058080000|2025-09-05 07:41:20|||||||||1
1757058130000|2025-09-05 07:42:10|||||||||7
1757058190000|2025-09-05 07:43:10|||||||||1
1757058200000|2025-09-05 07:43:20|||||||||2
1757058440000|2025-09-05 07:47:20|||||||||3
1757058530000|2025-09-05 07:48:50|||||||||2
1757058700000|2025-09-05 07:51:40|||||||||2
1757058750000|2025-09-05 07:52:30|||||||||3
1757059000000|2025-09-05 07:56:40|||||||||1
1757059010000|2025-09-05 07:56:50|||||||||1
1757059180000|2025-09-05 07:59:40|||||||||4
1757059200000|2025-09-05 08:00:00|||||||||5
1757059230000|2025-09-05 08:00:30|||||||||5
1757059280000|2025-09-05 08:01:20|||||||||1
1757059290000|2025-09-05 08:01:30|||||||||1
1757059360000|2025-09-05 08:02:40|||||||||1
1757059380000|2025-09-05 08:03:00|||||||||9
1757059420000|2025-09-05 08:03:40|||||||||3
1757059440000|2025-09-05 08:04:00|||||||||2
1757059470000|2025-09-05 08:04:30|||||||||2
1757059540000|2025-09-05 08:05:40|||||||||25
1757059590000|2025-09-05 08:06:30|||||||||1
1757059620000|2025-09-05 08:07:00|||||||||1
1757059690000|2025-09-05 08:08:10|||||||||1
1757059740000|2025-09-05 08:09:00|||||||||2
1757059790000|2025-09-05 08:09:50|||||||||1
1757059910000|2025-09-05 08:11:50|||||||||1
1757060050000|2025-09-05 08:14:10|||||||||1
1757060220000|2025-09-05 08:17:00|||||||||2
1757060310000|2025-09-05 08:18:30|||||||||1
1757060320000|2025-09-05 08:18:40|||||||||1
1757060350000|2025-09-05 08:19:10|||||||||70
1757060380000|2025-09-05 08:19:40|||||||||1
1757060630000|2025-09-05 08:23:50|||||||||1
1757060700000|2025-09-05 08:25:00|||||||||2
1757060720000|2025-09-05 08:25:20|||||||||1
1757060750000|2025-09-05 08:25:50|||||||||1
1757060830000|2025-09-05 08:27:10|||||||||2
1757060860000|2025-09-05 08:27:40|||||||||1
1757060890000|2025-09-05 08:28:10|||||||||1
1757060920000|2025-09-05 08:28:40|||||||||1
1757060930000|2025-09-05 08:28:50|||||||||2
1757060980000|2025-09-05 08:29:40|||||||||10
1757061030000|2025-09-05 08:30:30|||||||||1
1757061080000|2025-09-05 08:31:20|||||||||5
1757061400000|2025-09-05 08:36:40|||||||||31
1757061410000|2025-09-05 08:36:50|||||||||1
1757061440000|2025-09-05 08:37:20|||||||||2
1757061470000|2025-09-05 08:37:50|||||||||8
1757061490000|2025-09-05 08:38:10|||||||||2
1757061580000|2025-09-05 08:39:40|||||||||1
1757061600000|2025-09-05 08:40:00|||||||||14
1757061680000|2025-09-05 08:41:20|||||||||1
1757061710000|2025-09-05 08:41:50|||||||||1
1757061760000|2025-09-05 08:42:40|||||||||1
1757061800000|2025-09-05 08:43:20|||||||||1
1757061810000|2025-09-05 08:43:30|||||||||2
1757061840000|2025-09-05 08:44:00|||||||||2
1757061850000|2025-09-05 08:44:10|||||||||1
1757061960000|2025-09-05 08:46:00|||||||||1
1757062040000|2025-09-05 08:47:20|||||||||1
1757062090000|2025-09-05 08:48:10|||||||||1
1757062290000|2025-09-05 08:51:30|||||||||10
1757062460000|2025-09-05 08:54:20|||||||||2
1757062490000|2025-09-05 08:54:50|||||||||1
1757062590000|2025-09-05 08:56:30|||||||||1
1757062620000|2025-09-05 08:57:00|||||||||1
1757062630000|2025-09-05 08:57:10|||||||||1
1757062700000|2025-09-05 08:58:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|162
1757062710000|2025-09-05 08:58:30|||||||||1
1757062810000|2025-09-05 09:00:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|85
1757062860000|2025-09-05 09:01:00|||||||||2
1757062890000|2025-09-05 09:01:30|||||||||1
1757063090000|2025-09-05 09:04:50|||||||||1
1757063120000|2025-09-05 09:05:20|||||||||1
1757063140000|2025-09-05 09:05:40|||||||||1
1757063150000|2025-09-05 09:05:50|||||||||2
1757063160000|2025-09-05 09:06:00|||||||||3
1757063190000|2025-09-05 09:06:30|||||||||1
1757063280000|2025-09-05 09:08:00|||||||||1
1757063310000|2025-09-05 09:08:30|||||||||1
1757063380000|2025-09-05 09:09:40|||||||||1
1757063440000|2025-09-05 09:10:40|||||||||1
1757063520000|2025-09-05 09:12:00|||||||||1
1757063530000|2025-09-05 09:12:10|||||||||2
1757063630000|2025-09-05 09:13:50|||||||||1
1757063640000|2025-09-05 09:14:00|||||||||1
1757063830000|2025-09-05 09:17:10|||||||||2
1757063840000|2025-09-05 09:17:20|||||||||1
1757063850000|2025-09-05 09:17:30|||||||||1
1757063860000|2025-09-05 09:17:40|||||||||1
1757063870000|2025-09-05 09:17:50|||||||||1
1757063910000|2025-09-05 09:18:30|||||||||1
1757064010000|2025-09-05 09:20:10|||||||||1
1757064100000|2025-09-05 09:21:40|||||||||1
1757064210000|2025-09-05 09:23:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|124
1757064290000|2025-09-05 09:24:50|||||||||1
1757064460000|2025-09-05 09:27:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|33
1757064470000|2025-09-05 09:27:50|||||||||1
1757064520000|2025-09-05 09:28:40|||||||||2
1757064530000|2025-09-05 09:28:50|||||||||4
1757064540000|2025-09-05 09:29:00|||||||||1
1757064610000|2025-09-05 09:30:10|||||||||1
1757064710000|2025-09-05 09:31:50|||||||||1
1757064830000|2025-09-05 09:33:50|||||||||1
1757064860000|2025-09-05 09:34:20|||||||||1
1757064890000|2025-09-05 09:34:50|||||||||1
1757064960000|2025-09-05 09:36:00|||||||||1
1757065050000|2025-09-05 09:37:30|||||||||1
1757065070000|2025-09-05 09:37:50|||||||||2
1757065150000|2025-09-05 09:39:10|||||||||1
1757065160000|2025-09-05 09:39:20|||||||||6
1757065170000|2025-09-05 09:39:30|||||||||1
1757065260000|2025-09-05 09:41:00|||||||||2
1757065280000|2025-09-05 09:41:20|||||||||1
1757065420000|2025-09-05 09:43:40|||||||||2
1757065430000|2025-09-05 09:43:50|||||||||2
1757065460000|2025-09-05 09:44:20|||||||||12
1757065500000|2025-09-05 09:45:00|||||||||14
1757065530000|2025-09-05 09:45:30|||||||||1
1757065540000|2025-09-05 09:45:40|||||||||12
1757065580000|2025-09-05 09:46:20|||||||||5
1757065610000|2025-09-05 09:46:50|||||||||2
1757065630000|2025-09-05 09:47:10|||||||||4
1757065640000|2025-09-05 09:47:20|||||||||1
1757065670000|2025-09-05 09:47:50|||||||||13
1757065690000|2025-09-05 09:48:10|||||||||2
1757065730000|2025-09-05 09:48:50|||||||||25
1757065770000|2025-09-05 09:49:30|||||||||3
1757065810000|2025-09-05 09:50:10|||||||||1
1757065870000|2025-09-05 09:51:10|||||||||2
1757065920000|2025-09-05 09:52:00|||||||||2
1757066080000|2025-09-05 09:54:40|||||||||1
1757066120000|2025-09-05 09:55:20|||||||||6
1757066330000|2025-09-05 09:58:50|||||||||1
1757066470000|2025-09-05 10:01:10|||||||||1
1757066490000|2025-09-05 10:01:30|||||||||2
1757066500000|2025-09-05 10:01:40|||||||||1
1757066510000|2025-09-05 10:01:50|||||||||1
1757066520000|2025-09-05 10:02:00|||||||||1
1757066630000|2025-09-05 10:03:50|||||||||1
1757066700000|2025-09-05 10:05:00|||||||||1
1757066880000|2025-09-05 10:08:00|||||||||1
1757066920000|2025-09-05 10:08:40|||||||||2
1757067070000|2025-09-05 10:11:10|||||||||1
1757067120000|2025-09-05 10:12:00|||||||||1
1757067210000|2025-09-05 10:13:30|||||||||3
1757067240000|2025-09-05 10:14:00|||||||||1
1757067250000|2025-09-05 10:14:10|||||||||1
1757067280000|2025-09-05 10:14:40|||||||||2
1757067500000|2025-09-05 10:18:20|||||||||1
1757067560000|2025-09-05 10:19:20|||||||||1
1757067590000|2025-09-05 10:19:50|||||||||1
1757067980000|2025-09-05 10:26:20|||||||||1
1757068000000|2025-09-05 10:26:40|||||||||1
1757068120000|2025-09-05 10:28:40|||||||||3
1757068200000|2025-09-05 10:30:00|||||||||1
1757068220000|2025-09-05 10:30:20|||||||||2
1757068240000|2025-09-05 10:30:40|||||||||1
1757068250000|2025-09-05 10:30:50|||||||||2
1757068370000|2025-09-05 10:32:50|||||||||1
1757068400000|2025-09-05 10:33:20|||||||||1
1757068430000|2025-09-05 10:33:50|||||||||1
1757068530000|2025-09-05 10:35:30|||||||||1
1757068540000|2025-09-05 10:35:40|||||||||1
1757068660000|2025-09-05 10:37:40|||||||||1
1757068690000|2025-09-05 10:38:10|||||||||2
1757068790000|2025-09-05 10:39:50|||||||||2
1757068910000|2025-09-05 10:41:50|||||||||1
1757068990000|2025-09-05 10:43:10|||||||||1
1757069010000|2025-09-05 10:43:30|||||||||3
1757069020000|2025-09-05 10:43:40|||||||||3
1757069030000|2025-09-05 10:43:50|||||||||2
1757069040000|2025-09-05 10:44:00|||||||||1
1757069050000|2025-09-05 10:44:10|||||||||1
1757069060000|2025-09-05 10:44:20|||||||||1
1757069150000|2025-09-05 10:45:50|||||||||1
1757069240000|2025-09-05 10:47:20|||||||||1
1757069420000|2025-09-05 10:50:20|||||||||1
1757069450000|2025-09-05 10:50:50|||||||||1
1757069470000|2025-09-05 10:51:10|17.95|17.79|17.95|17.79|17.96|17.8|17.94|17.78|41
1757069490000|2025-09-05 10:51:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1757069500000|2025-09-05 10:51:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1757069560000|2025-09-05 10:52:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1757069590000|2025-09-05 10:53:10|||||||||4
1757069600000|2025-09-05 10:53:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1757069620000|2025-09-05 10:53:40|||||||||2
1757069690000|2025-09-05 10:54:50|||||||||2
1757069890000|2025-09-05 10:58:10|||||||||1
1757069910000|2025-09-05 10:58:30|||||||||1
1757069930000|2025-09-05 10:58:50|||||||||1
1757069940000|2025-09-05 10:59:00|||||||||1
1757069950000|2025-09-05 10:59:10|||||||||3
1757069960000|2025-09-05 10:59:20|||||||||3
1757069980000|2025-09-05 10:59:40|||||||||1
1757070000000|2025-09-05 11:00:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1757070010000|2025-09-05 11:00:10|||||||||2
1757070020000|2025-09-05 11:00:20|||||||||10
1757070050000|2025-09-05 11:00:50|||||||||2
1757070060000|2025-09-05 11:01:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|9
1757070080000|2025-09-05 11:01:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|19
1757070110000|2025-09-05 11:01:50|||||||||7
1757070120000|2025-09-05 11:02:00|||||||||1
1757070260000|2025-09-05 11:04:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1757070270000|2025-09-05 11:04:30|||||||||2
1757070310000|2025-09-05 11:05:10|||||||||4
1757070320000|2025-09-05 11:05:20|||||||||1
1757070450000|2025-09-05 11:07:30|||||||||1
1757070460000|2025-09-05 11:07:40|||||||||1
1757070470000|2025-09-05 11:07:50|||||||||1
1757070480000|2025-09-05 11:08:00|||||||||6
1757070510000|2025-09-05 11:08:30|||||||||1
1757070540000|2025-09-05 11:09:00|||||||||1
1757070570000|2025-09-05 11:09:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1757070600000|2025-09-05 11:10:00|||||||||1
1757070640000|2025-09-05 11:10:40|||||||||1
1757070690000|2025-09-05 11:11:30|||||||||1
1757070730000|2025-09-05 11:12:10|||||||||1
1757070790000|2025-09-05 11:13:10|||||||||2
1757070820000|2025-09-05 11:13:40|||||||||1
1757070840000|2025-09-05 11:14:00|||||||||1
1757070920000|2025-09-05 11:15:20|||||||||1
1757070940000|2025-09-05 11:15:40|||||||||1
1757071030000|2025-09-05 11:17:10|||||||||1
1757071050000|2025-09-05 11:17:30|||||||||1
1757071210000|2025-09-05 11:20:10|||||||||1
1757071220000|2025-09-05 11:20:20|||||||||1
1757071230000|2025-09-05 11:20:30|||||||||17
1757071400000|2025-09-05 11:23:20|||||||||14
1757071480000|2025-09-05 11:24:40|||||||||1
1757071500000|2025-09-05 11:25:00|||||||||1
1757071530000|2025-09-05 11:25:30|||||||||25
1757071570000|2025-09-05 11:26:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1757071580000|2025-09-05 11:26:20|||||||||5
1757071590000|2025-09-05 11:26:30|||||||||8
1757071600000|2025-09-05 11:26:40|||||||||6
1757071610000|2025-09-05 11:26:50|||||||||6
1757071620000|2025-09-05 11:27:00|||||||||1
1757071630000|2025-09-05 11:27:10|||||||||1
1757071650000|2025-09-05 11:27:30|||||||||1
1757071660000|2025-09-05 11:27:40|||||||||1
1757071670000|2025-09-05 11:27:50|||||||||10
1757071690000|2025-09-05 11:28:10|||||||||1
1757071710000|2025-09-05 11:28:30|||||||||1
1757071720000|2025-09-05 11:28:40|||||||||4
1757071760000|2025-09-05 11:29:20|||||||||5
1757071800000|2025-09-05 11:30:00|||||||||7
1757071840000|2025-09-05 11:30:40|||||||||1
1757071880000|2025-09-05 11:31:20|||||||||1
1757071930000|2025-09-05 11:32:10|||||||||1
1757071960000|2025-09-05 11:32:40|||||||||1
1757072020000|2025-09-05 11:33:40|||||||||1
1757072030000|2025-09-05 11:33:50|||||||||3
1757072060000|2025-09-05 11:34:20|||||||||1
1757072120000|2025-09-05 11:35:20|||||||||1
1757072130000|2025-09-05 11:35:30|||||||||3
1757072150000|2025-09-05 11:35:50|||||||||19
1757072160000|2025-09-05 11:36:00|||||||||1
1757072190000|2025-09-05 11:36:30|||||||||1
1757072200000|2025-09-05 11:36:40|||||||||25
1757072210000|2025-09-05 11:36:50|||||||||25
1757072220000|2025-09-05 11:37:00|||||||||1
1757072230000|2025-09-05 11:37:10|||||||||48
1757072240000|2025-09-05 11:37:20|||||||||22
1757072270000|2025-09-05 11:37:50|||||||||1
1757072340000|2025-09-05 11:39:00|||||||||1
1757072410000|2025-09-05 11:40:10|||||||||1
1757072420000|2025-09-05 11:40:20|||||||||1
1757072510000|2025-09-05 11:41:50|||||||||1
1757072630000|2025-09-05 11:43:50|||||||||1
1757072690000|2025-09-05 11:44:50|||||||||1
1757072750000|2025-09-05 11:45:50|||||||||10
1757072870000|2025-09-05 11:47:50|||||||||1
1757072880000|2025-09-05 11:48:00|||||||||1
1757072920000|2025-09-05 11:48:40|||||||||5
1757072930000|2025-09-05 11:48:50|||||||||2
1757072950000|2025-09-05 11:49:10|||||||||3
1757072970000|2025-09-05 11:49:30|||||||||13
1757073020000|2025-09-05 11:50:20|||||||||3
1757073030000|2025-09-05 11:50:30|||||||||3
1757073060000|2025-09-05 11:51:00|||||||||3
1757073200000|2025-09-05 11:53:20|||||||||20
1757073250000|2025-09-05 11:54:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|74
1757073260000|2025-09-05 11:54:20|||||||||15
1757073290000|2025-09-05 11:54:50|||||||||1
1757073330000|2025-09-05 11:55:30|||||||||1
1757073340000|2025-09-05 11:55:40|||||||||2
1757073350000|2025-09-05 11:55:50|||||||||15
1757073410000|2025-09-05 11:56:50|||||||||26
1757073420000|2025-09-05 11:57:00|||||||||15
1757073440000|2025-09-05 11:57:20|||||||||2
1757073460000|2025-09-05 11:57:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1757073480000|2025-09-05 11:58:00|||||||||1
1757073580000|2025-09-05 11:59:40|||||||||4
1757073630000|2025-09-05 12:00:30|||||||||6
1757073660000|2025-09-05 12:01:00|||||||||2
1757073690000|2025-09-05 12:01:30|||||||||1
1757073720000|2025-09-05 12:02:00|||||||||1
1757073740000|2025-09-05 12:02:20|||||||||1
1757073780000|2025-09-05 12:03:00|||||||||1
1757073790000|2025-09-05 12:03:10|||||||||1
1757073800000|2025-09-05 12:03:20|||||||||1
1757073810000|2025-09-05 12:03:30|||||||||1
1757073830000|2025-09-05 12:03:50|||||||||1
1757073840000|2025-09-05 12:04:00|||||||||2
1757073860000|2025-09-05 12:04:20|||||||||1
1757073870000|2025-09-05 12:04:30|||||||||1
1757073890000|2025-09-05 12:04:50|||||||||2
1757073910000|2025-09-05 12:05:10|||||||||1
1757073920000|2025-09-05 12:05:20|||||||||1
1757073950000|2025-09-05 12:05:50|||||||||1
1757073990000|2025-09-05 12:06:30|||||||||2
1757074030000|2025-09-05 12:07:10|||||||||2
1757074060000|2025-09-05 12:07:40|||||||||1
1757074070000|2025-09-05 12:07:50|||||||||5
1757074080000|2025-09-05 12:08:00|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|21
1757074120000|2025-09-05 12:08:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|35
1757074160000|2025-09-05 12:09:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|15
1757074170000|2025-09-05 12:09:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|22
1757074240000|2025-09-05 12:10:40|||||||||4
1757074250000|2025-09-05 12:10:50|||||||||2
1757074300000|2025-09-05 12:11:40|||||||||4
1757074330000|2025-09-05 12:12:10|||||||||1
1757074490000|2025-09-05 12:14:50|||||||||1
1757074510000|2025-09-05 12:15:10|||||||||7
1757074520000|2025-09-05 12:15:20|||||||||62
1757074610000|2025-09-05 12:16:50|||||||||3
1757074620000|2025-09-05 12:17:00|||||||||8
1757074650000|2025-09-05 12:17:30|||||||||8
1757074660000|2025-09-05 12:17:40|||||||||1
1757074670000|2025-09-05 12:17:50|||||||||7
1757074680000|2025-09-05 12:18:00|||||||||1
1757074690000|2025-09-05 12:18:10|||||||||36
1757074700000|2025-09-05 12:18:20|||||||||10
1757074710000|2025-09-05 12:18:30|||||||||3
1757074720000|2025-09-05 12:18:40|||||||||10
1757074730000|2025-09-05 12:18:50|||||||||10
1757074740000|2025-09-05 12:19:00|||||||||5
1757074750000|2025-09-05 12:19:10|||||||||1
1757074760000|2025-09-05 12:19:20|||||||||1
1757074770000|2025-09-05 12:19:30|||||||||16
1757074780000|2025-09-05 12:19:40|||||||||2
1757074800000|2025-09-05 12:20:00|||||||||23
1757074810000|2025-09-05 12:20:10|||||||||46
1757074820000|2025-09-05 12:20:20|||||||||9
1757074830000|2025-09-05 12:20:30|||||||||9
1757074840000|2025-09-05 12:20:40|||||||||13
1757074850000|2025-09-05 12:20:50|||||||||10
1757074860000|2025-09-05 12:21:00|||||||||11
1757074870000|2025-09-05 12:21:10|||||||||5
1757074900000|2025-09-05 12:21:40|||||||||1
1757074910000|2025-09-05 12:21:50|||||||||10
1757074920000|2025-09-05 12:22:00|||||||||13
1757074940000|2025-09-05 12:22:20|||||||||15
1757074950000|2025-09-05 12:22:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|21
1757074960000|2025-09-05 12:22:40|||||||||4
1757074980000|2025-09-05 12:23:00|||||||||2
1757074990000|2025-09-05 12:23:10|||||||||7
1757075000000|2025-09-05 12:23:20|||||||||15
1757075020000|2025-09-05 12:23:40|||||||||7
1757075030000|2025-09-05 12:23:50|||||||||3
1757075050000|2025-09-05 12:24:10|18.07|17.91|18.07|17.91|18.07|17.91|18.04|17.88|389
1757075060000|2025-09-05 12:24:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|519
1757075070000|2025-09-05 12:24:30|||||||||3
1757075080000|2025-09-05 12:24:40|||||||||1
1757075090000|2025-09-05 12:24:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|40
1757075100000|2025-09-05 12:25:00|||||||||10
1757075110000|2025-09-05 12:25:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1757075140000|2025-09-05 12:25:40|||||||||8
1757075150000|2025-09-05 12:25:50|||||||||8
1757075170000|2025-09-05 12:26:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|147
1757075180000|2025-09-05 12:26:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|215
1757075200000|2025-09-05 12:26:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|23
1757075210000|2025-09-05 12:26:50|||||||||1
1757075230000|2025-09-05 12:27:10|||||||||2
1757075250000|2025-09-05 12:27:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|51
1757075260000|2025-09-05 12:27:40|||||||||2
1757075270000|2025-09-05 12:27:50|||||||||4
1757075280000|2025-09-05 12:28:00|||||||||2
1757075320000|2025-09-05 12:28:40|||||||||1
1757075330000|2025-09-05 12:28:50|||||||||15
1757075350000|2025-09-05 12:29:10|||||||||19
1757075360000|2025-09-05 12:29:20|||||||||7
1757075370000|2025-09-05 12:29:30|||||||||2
1757075400000|2025-09-05 12:30:00|18.08|17.92|18.12|17.96|18.12|17.96|18.02|17.86|423
1757075410000|2025-09-05 12:30:10|18.2|18.04|18.19|18.03|18.2|18.04|18.17|18.01|133
1757075420000|2025-09-05 12:30:20|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|96
1757075430000|2025-09-05 12:30:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|17
1757075440000|2025-09-05 12:30:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|23
1757075450000|2025-09-05 12:30:50|||||||||1
1757075460000|2025-09-05 12:31:00|18.07|17.91|18.14|17.98|18.14|17.98|18.07|17.91|270
1757075470000|2025-09-05 12:31:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|21
1757075480000|2025-09-05 12:31:20|18.07|17.91|18.02|17.86|18.09|17.93|18.02|17.86|130
1757075490000|2025-09-05 12:31:30|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|234
1757075500000|2025-09-05 12:31:40|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|13
1757075510000|2025-09-05 12:31:50|||||||||3
1757075520000|2025-09-05 12:32:00|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|15
1757075530000|2025-09-05 12:32:10|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|7
1757075540000|2025-09-05 12:32:20|||||||||1
1757075550000|2025-09-05 12:32:30|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|60
1757075560000|2025-09-05 12:32:40|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|3
1757075570000|2025-09-05 12:32:50|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|14
1757075580000|2025-09-05 12:33:00|||||||||2
1757075590000|2025-09-05 12:33:10|||||||||3
1757075600000|2025-09-05 12:33:20|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|69
1757075610000|2025-09-05 12:33:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|9
1757075620000|2025-09-05 12:33:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|7
1757075640000|2025-09-05 12:34:00|17.9|17.74|17.9|17.74|17.92|17.76|17.9|17.74|106
1757075650000|2025-09-05 12:34:10|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|22
1757075670000|2025-09-05 12:34:30|||||||||2
1757075680000|2025-09-05 12:34:40|||||||||2
1757075700000|2025-09-05 12:35:00|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|1
1757075710000|2025-09-05 12:35:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|209
1757075720000|2025-09-05 12:35:20|17.87|17.71|17.87|17.71|17.87|17.71|17.85|17.69|25
1757075730000|2025-09-05 12:35:30|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|2
1757075740000|2025-09-05 12:35:40|||||||||8
1757075750000|2025-09-05 12:35:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|59
1757075760000|2025-09-05 12:36:00|||||||||3
1757075770000|2025-09-05 12:36:10|17.87|17.71|17.87|17.71|17.87|17.71|17.86|17.7|14
1757075780000|2025-09-05 12:36:20|||||||||1
1757075800000|2025-09-05 12:36:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|14
1757075820000|2025-09-05 12:37:00|||||||||11
1757075830000|2025-09-05 12:37:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|19
1757075840000|2025-09-05 12:37:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1757075850000|2025-09-05 12:37:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|11
1757075860000|2025-09-05 12:37:40|||||||||2
1757075870000|2025-09-05 12:37:50|||||||||1
1757075890000|2025-09-05 12:38:10|17.9|17.74|17.9|17.74|17.92|17.76|17.9|17.74|206
1757075910000|2025-09-05 12:38:30|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|60
1757075920000|2025-09-05 12:38:40|||||||||2
1757075930000|2025-09-05 12:38:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1757075950000|2025-09-05 12:39:10|||||||||2
1757075960000|2025-09-05 12:39:20|||||||||5
1757076000000|2025-09-05 12:40:00|||||||||9
1757076020000|2025-09-05 12:40:20|||||||||3
1757076030000|2025-09-05 12:40:30|||||||||3
1757076040000|2025-09-05 12:40:40|||||||||67
1757076060000|2025-09-05 12:41:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|8
1757076070000|2025-09-05 12:41:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|128
1757076090000|2025-09-05 12:41:30|||||||||1
1757076110000|2025-09-05 12:41:50|||||||||1
1757076130000|2025-09-05 12:42:10|||||||||1
1757076150000|2025-09-05 12:42:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|16
1757076170000|2025-09-05 12:42:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|47
1757076180000|2025-09-05 12:43:00|||||||||16
1757076190000|2025-09-05 12:43:10|||||||||13
1757076200000|2025-09-05 12:43:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1757076210000|2025-09-05 12:43:30|||||||||28
1757076220000|2025-09-05 12:43:40|||||||||21
1757076230000|2025-09-05 12:43:50|17.88|17.72|17.9|17.74|17.9|17.74|17.87|17.71|12
1757076240000|2025-09-05 12:44:00|||||||||1
1757076260000|2025-09-05 12:44:20|||||||||2
1757076270000|2025-09-05 12:44:30|||||||||1
1757076290000|2025-09-05 12:44:50|17.88|17.72|17.87|17.71|17.9|17.74|17.87|17.71|6
1757076300000|2025-09-05 12:45:00|||||||||15
1757076310000|2025-09-05 12:45:10|||||||||2
1757076320000|2025-09-05 12:45:20|||||||||9
1757076330000|2025-09-05 12:45:30|||||||||2
1757076350000|2025-09-05 12:45:50|||||||||13
1757076380000|2025-09-05 12:46:20|||||||||8
1757076400000|2025-09-05 12:46:40|||||||||1
1757076420000|2025-09-05 12:47:00|||||||||1
1757076430000|2025-09-05 12:47:10|||||||||1
1757076460000|2025-09-05 12:47:40|||||||||9
1757076470000|2025-09-05 12:47:50|||||||||1
1757076480000|2025-09-05 12:48:00|||||||||4
1757076490000|2025-09-05 12:48:10|||||||||142
1757076500000|2025-09-05 12:48:20|||||||||1
1757076540000|2025-09-05 12:49:00|||||||||1
1757076560000|2025-09-05 12:49:20|||||||||12
1757076570000|2025-09-05 12:49:30|||||||||55
1757076580000|2025-09-05 12:49:40|||||||||1
1757076590000|2025-09-05 12:49:50|||||||||1
1757076620000|2025-09-05 12:50:20|||||||||1
1757076630000|2025-09-05 12:50:30|||||||||2
1757076650000|2025-09-05 12:50:50|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|183
1757076660000|2025-09-05 12:51:00|||||||||4
1757076680000|2025-09-05 12:51:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|54
1757076690000|2025-09-05 12:51:30|||||||||14
1757076700000|2025-09-05 12:51:40|||||||||15
1757076710000|2025-09-05 12:51:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|6
1757076720000|2025-09-05 12:52:00|||||||||7
1757076750000|2025-09-05 12:52:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|14
1757076760000|2025-09-05 12:52:40|||||||||31
1757076770000|2025-09-05 12:52:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|100
1757076800000|2025-09-05 12:53:20|||||||||33
1757076820000|2025-09-05 12:53:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|41
1757076830000|2025-09-05 12:53:50|||||||||5
1757076840000|2025-09-05 12:54:00|||||||||10
1757076860000|2025-09-05 12:54:20|||||||||1
1757076870000|2025-09-05 12:54:30|||||||||1
1757076890000|2025-09-05 12:54:50|||||||||7
1757076930000|2025-09-05 12:55:30|||||||||41
1757076940000|2025-09-05 12:55:40|||||||||51
1757076950000|2025-09-05 12:55:50|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|14
1757076970000|2025-09-05 12:56:10|||||||||1
1757076990000|2025-09-05 12:56:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|6
1757077000000|2025-09-05 12:56:40|||||||||10
1757077050000|2025-09-05 12:57:30|||||||||1
1757077070000|2025-09-05 12:57:50|||||||||3
1757077100000|2025-09-05 12:58:20|||||||||9
1757077110000|2025-09-05 12:58:30|||||||||1
1757077150000|2025-09-05 12:59:10|||||||||10
1757077180000|2025-09-05 12:59:40|||||||||3
1757077200000|2025-09-05 13:00:00|||||||||14
1757077210000|2025-09-05 13:00:10|||||||||26
1757077250000|2025-09-05 13:00:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|20
1757077280000|2025-09-05 13:01:20|||||||||22
1757077290000|2025-09-05 13:01:30|||||||||21
1757077300000|2025-09-05 13:01:40|||||||||34
1757077310000|2025-09-05 13:01:50|||||||||6
1757077320000|2025-09-05 13:02:00|||||||||1
1757077330000|2025-09-05 13:02:10|||||||||13
1757077340000|2025-09-05 13:02:20|||||||||20
1757077350000|2025-09-05 13:02:30|||||||||12
1757077360000|2025-09-05 13:02:40|||||||||19
1757077380000|2025-09-05 13:03:00|||||||||3
1757077390000|2025-09-05 13:03:10|17.72|17.56|17.75|17.59|17.75|17.59|17.72|17.56|2
1757077400000|2025-09-05 13:03:20|||||||||2
1757077410000|2025-09-05 13:03:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|29
1757077420000|2025-09-05 13:03:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|50
1757077450000|2025-09-05 13:04:10|||||||||3
1757077470000|2025-09-05 13:04:30|||||||||6
1757077480000|2025-09-05 13:04:40|||||||||51
1757077490000|2025-09-05 13:04:50|||||||||20
1757077510000|2025-09-05 13:05:10|||||||||1
1757077530000|2025-09-05 13:05:30|||||||||27
1757077540000|2025-09-05 13:05:40|||||||||1
1757077550000|2025-09-05 13:05:50|||||||||1
1757077560000|2025-09-05 13:06:00|||||||||4
1757077570000|2025-09-05 13:06:10|||||||||6
1757077580000|2025-09-05 13:06:20|||||||||12
1757077590000|2025-09-05 13:06:30|||||||||43
1757077600000|2025-09-05 13:06:40|||||||||4
1757077610000|2025-09-05 13:06:50|||||||||2
1757077620000|2025-09-05 13:07:00|||||||||2
1757077630000|2025-09-05 13:07:10|||||||||51
1757077640000|2025-09-05 13:07:20|||||||||2
1757077650000|2025-09-05 13:07:30|||||||||3
1757077660000|2025-09-05 13:07:40|||||||||10
1757077670000|2025-09-05 13:07:50|||||||||13
1757077690000|2025-09-05 13:08:10|||||||||3
1757077700000|2025-09-05 13:08:20|||||||||3
1757077710000|2025-09-05 13:08:30|||||||||3
1757077720000|2025-09-05 13:08:40|||||||||3
1757077730000|2025-09-05 13:08:50|||||||||80
1757077740000|2025-09-05 13:09:00|||||||||69
1757077750000|2025-09-05 13:09:10|||||||||47
1757077760000|2025-09-05 13:09:20|||||||||24
1757077770000|2025-09-05 13:09:30|||||||||43
1757077780000|2025-09-05 13:09:40|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|41
1757077790000|2025-09-05 13:09:50|||||||||1
1757077800000|2025-09-05 13:10:00|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|3
1757077810000|2025-09-05 13:10:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1757077820000|2025-09-05 13:10:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|81
1757077830000|2025-09-05 13:10:30|||||||||4
1757077840000|2025-09-05 13:10:40|||||||||27
1757077850000|2025-09-05 13:10:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|190
1757077860000|2025-09-05 13:11:00|||||||||2
1757077880000|2025-09-05 13:11:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|47
1757077890000|2025-09-05 13:11:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|45
1757077900000|2025-09-05 13:11:40|||||||||17
1757077910000|2025-09-05 13:11:50|||||||||11
1757077920000|2025-09-05 13:12:00|||||||||64
1757077930000|2025-09-05 13:12:10|||||||||27
1757077950000|2025-09-05 13:12:30|||||||||11
1757077960000|2025-09-05 13:12:40|||||||||4
1757077970000|2025-09-05 13:12:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1757077980000|2025-09-05 13:13:00|||||||||3
1757077990000|2025-09-05 13:13:10|||||||||1
1757078000000|2025-09-05 13:13:20|||||||||14
1757078010000|2025-09-05 13:13:30|||||||||28
1757078020000|2025-09-05 13:13:40|||||||||8
1757078030000|2025-09-05 13:13:50|||||||||10
1757078040000|2025-09-05 13:14:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|42
1757078050000|2025-09-05 13:14:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|35
1757078060000|2025-09-05 13:14:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|35
1757078070000|2025-09-05 13:14:30|||||||||8
1757078080000|2025-09-05 13:14:40|||||||||17
1757078090000|2025-09-05 13:14:50|||||||||12
1757078120000|2025-09-05 13:15:20|||||||||3
1757078130000|2025-09-05 13:15:30|||||||||2
1757078140000|2025-09-05 13:15:40|||||||||17
1757078150000|2025-09-05 13:15:50|||||||||19
1757078160000|2025-09-05 13:16:00|||||||||2
1757078170000|2025-09-05 13:16:10|||||||||2
1757078180000|2025-09-05 13:16:20|||||||||1
1757078190000|2025-09-05 13:16:30|||||||||25
1757078210000|2025-09-05 13:16:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|7
1757078220000|2025-09-05 13:17:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|38
1757078250000|2025-09-05 13:17:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|95
1757078260000|2025-09-05 13:17:40|||||||||4
1757078270000|2025-09-05 13:17:50|||||||||28
1757078280000|2025-09-05 13:18:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1757078290000|2025-09-05 13:18:10|||||||||8
1757078300000|2025-09-05 13:18:20|||||||||5
1757078310000|2025-09-05 13:18:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|49
1757078320000|2025-09-05 13:18:40|||||||||12
1757078340000|2025-09-05 13:19:00|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|116
1757078350000|2025-09-05 13:19:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|29
1757078360000|2025-09-05 13:19:20|||||||||15
1757078370000|2025-09-05 13:19:30|||||||||3
1757078380000|2025-09-05 13:19:40|||||||||13
1757078400000|2025-09-05 13:20:00|||||||||15
1757078420000|2025-09-05 13:20:20|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|35
1757078430000|2025-09-05 13:20:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|16
1757078440000|2025-09-05 13:20:40|17.72|17.56|17.72|17.56|17.72|17.56|17.7|17.54|5
1757078450000|2025-09-05 13:20:50|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|11
1757078460000|2025-09-05 13:21:00|17.71|17.55|17.72|17.56|17.72|17.56|17.7|17.54|0
1757078470000|2025-09-05 13:21:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|87
1757078480000|2025-09-05 13:21:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|38
1757078490000|2025-09-05 13:21:30|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1757078510000|2025-09-05 13:21:50|||||||||2
1757078520000|2025-09-05 13:22:00|||||||||7
1757078530000|2025-09-05 13:22:10|||||||||1
1757078550000|2025-09-05 13:22:30|||||||||1
1757078560000|2025-09-05 13:22:40|||||||||3
1757078580000|2025-09-05 13:23:00|||||||||35
1757078620000|2025-09-05 13:23:40|||||||||20
1757078660000|2025-09-05 13:24:20|||||||||1
1757078680000|2025-09-05 13:24:40|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|25
1757078690000|2025-09-05 13:24:50|||||||||15
1757078700000|2025-09-05 13:25:00|||||||||1
1757078710000|2025-09-05 13:25:10|||||||||4
1757078730000|2025-09-05 13:25:30|||||||||3
1757078740000|2025-09-05 13:25:40|||||||||3
1757078760000|2025-09-05 13:26:00|||||||||4
1757078770000|2025-09-05 13:26:10|||||||||1
1757078800000|2025-09-05 13:26:40|||||||||4
1757078810000|2025-09-05 13:26:50|||||||||14
1757078830000|2025-09-05 13:27:10|||||||||12
1757078860000|2025-09-05 13:27:40|||||||||1
1757078870000|2025-09-05 13:27:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|2
1757078880000|2025-09-05 13:28:00|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|8
1757078920000|2025-09-05 13:28:40|||||||||2
1757078930000|2025-09-05 13:28:50|||||||||5
1757078940000|2025-09-05 13:29:00|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|78
1757078950000|2025-09-05 13:29:10|||||||||8
1757078970000|2025-09-05 13:29:30|||||||||1
1757078980000|2025-09-05 13:29:40|||||||||3
1757079000000|2025-09-05 13:30:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|56
1757079010000|2025-09-05 13:30:10|||||||||17
1757079020000|2025-09-05 13:30:20|||||||||10
1757079030000|2025-09-05 13:30:30|||||||||11
1757079040000|2025-09-05 13:30:40|||||||||495
1757079050000|2025-09-05 13:30:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|60
1757079060000|2025-09-05 13:31:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|125
1757079070000|2025-09-05 13:31:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|319
1757079080000|2025-09-05 13:31:20|||||||||33
1757079090000|2025-09-05 13:31:30|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|148
1757079100000|2025-09-05 13:31:40|17.71|17.55|17.7|17.54|17.72|17.56|17.67|17.51|68
1757079110000|2025-09-05 13:31:50|||||||||4
1757079120000|2025-09-05 13:32:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|22
1757079130000|2025-09-05 13:32:10|||||||||59
1757079140000|2025-09-05 13:32:20|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|13
1757079150000|2025-09-05 13:32:30|||||||||8
1757079160000|2025-09-05 13:32:40|||||||||2
1757079180000|2025-09-05 13:33:00|||||||||13
1757079210000|2025-09-05 13:33:30|||||||||25
1757079220000|2025-09-05 13:33:40|||||||||17
1757079230000|2025-09-05 13:33:50|||||||||15
1757079240000|2025-09-05 13:34:00|||||||||11
1757079250000|2025-09-05 13:34:10|||||||||9
1757079260000|2025-09-05 13:34:20|||||||||33
1757079270000|2025-09-05 13:34:30|||||||||2
1757079280000|2025-09-05 13:34:40|||||||||6
1757079290000|2025-09-05 13:34:50|||||||||54
1757079300000|2025-09-05 13:35:00|||||||||14
1757079320000|2025-09-05 13:35:20|||||||||3
1757079330000|2025-09-05 13:35:30|||||||||1
1757079340000|2025-09-05 13:35:40|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|7
1757079350000|2025-09-05 13:35:50|||||||||7
1757079360000|2025-09-05 13:36:00|||||||||7
1757079370000|2025-09-05 13:36:10|||||||||8
1757079380000|2025-09-05 13:36:20|||||||||1
1757079390000|2025-09-05 13:36:30|||||||||4
1757079400000|2025-09-05 13:36:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|60
1757079410000|2025-09-05 13:36:50|||||||||1
1757079420000|2025-09-05 13:37:00|||||||||5
1757079440000|2025-09-05 13:37:20|||||||||16
1757079450000|2025-09-05 13:37:30|||||||||10
1757079460000|2025-09-05 13:37:40|||||||||30
1757079470000|2025-09-05 13:37:50|||||||||8
1757079480000|2025-09-05 13:38:00|||||||||110
1757079490000|2025-09-05 13:38:10|||||||||7
1757079500000|2025-09-05 13:38:20|||||||||2
1757079530000|2025-09-05 13:38:50|||||||||1
1757079540000|2025-09-05 13:39:00|||||||||1
1757079550000|2025-09-05 13:39:10|||||||||1
1757079560000|2025-09-05 13:39:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|459
1757079570000|2025-09-05 13:39:30|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|134
1757079580000|2025-09-05 13:39:40|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|10
1757079590000|2025-09-05 13:39:50|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|28
1757079600000|2025-09-05 13:40:00|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|213
1757079610000|2025-09-05 13:40:10|||||||||24
1757079620000|2025-09-05 13:40:20|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|83
1757079630000|2025-09-05 13:40:30|||||||||5
1757079650000|2025-09-05 13:40:50|||||||||45
1757079670000|2025-09-05 13:41:10|||||||||2
1757079680000|2025-09-05 13:41:20|||||||||12
1757079690000|2025-09-05 13:41:30|||||||||21
1757079700000|2025-09-05 13:41:40|||||||||34
1757079710000|2025-09-05 13:41:50|||||||||49
1757079720000|2025-09-05 13:42:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|88
1757079730000|2025-09-05 13:42:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|30
1757079750000|2025-09-05 13:42:30|||||||||49
1757079760000|2025-09-05 13:42:40|||||||||7
1757079770000|2025-09-05 13:42:50|||||||||26
1757079780000|2025-09-05 13:43:00|||||||||10
1757079790000|2025-09-05 13:43:10|||||||||4
1757079800000|2025-09-05 13:43:20|||||||||1
1757079810000|2025-09-05 13:43:30|||||||||5
1757079820000|2025-09-05 13:43:40|||||||||10
1757079830000|2025-09-05 13:43:50|||||||||3
1757079840000|2025-09-05 13:44:00|||||||||1
1757079850000|2025-09-05 13:44:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|33
1757079860000|2025-09-05 13:44:20|||||||||182
1757079870000|2025-09-05 13:44:30|||||||||3
1757079890000|2025-09-05 13:44:50|||||||||7
1757079900000|2025-09-05 13:45:00|||||||||14
1757079910000|2025-09-05 13:45:10|||||||||21
1757079920000|2025-09-05 13:45:20|||||||||23
1757079930000|2025-09-05 13:45:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|77
1757079940000|2025-09-05 13:45:40|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|23
1757079950000|2025-09-05 13:45:50|||||||||15
1757079960000|2025-09-05 13:46:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1757079970000|2025-09-05 13:46:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|43
1757079980000|2025-09-05 13:46:20|||||||||18
1757079990000|2025-09-05 13:46:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|69
1757080000000|2025-09-05 13:46:40|17.76|17.6|17.76|17.6|17.77|17.61|17.74|17.58|5
1757080010000|2025-09-05 13:46:50|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|12
1757080020000|2025-09-05 13:47:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|10
1757080030000|2025-09-05 13:47:10|||||||||7
1757080040000|2025-09-05 13:47:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|72
1757080050000|2025-09-05 13:47:30|||||||||2
1757080060000|2025-09-05 13:47:40|||||||||4
1757080070000|2025-09-05 13:47:50|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|74
1757080080000|2025-09-05 13:48:00|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|21
1757080090000|2025-09-05 13:48:10|||||||||1
1757080100000|2025-09-05 13:48:20|||||||||3
1757080110000|2025-09-05 13:48:30|||||||||1
1757080130000|2025-09-05 13:48:50|||||||||3
1757080140000|2025-09-05 13:49:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|23
1757080150000|2025-09-05 13:49:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1757080160000|2025-09-05 13:49:20|||||||||30
1757080170000|2025-09-05 13:49:30|||||||||26
1757080180000|2025-09-05 13:49:40|||||||||14
1757080190000|2025-09-05 13:49:50|||||||||1
1757080200000|2025-09-05 13:50:00|||||||||6
1757080210000|2025-09-05 13:50:10|||||||||1
1757080220000|2025-09-05 13:50:20|||||||||11
1757080250000|2025-09-05 13:50:50|||||||||2
1757080260000|2025-09-05 13:51:00|||||||||1
1757080270000|2025-09-05 13:51:10|||||||||14
1757080280000|2025-09-05 13:51:20|||||||||5
1757080290000|2025-09-05 13:51:30|||||||||2
1757080300000|2025-09-05 13:51:40|||||||||6
1757080310000|2025-09-05 13:51:50|||||||||4
1757080320000|2025-09-05 13:52:00|||||||||10
1757080330000|2025-09-05 13:52:10|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|154
1757080340000|2025-09-05 13:52:20|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|43
1757080350000|2025-09-05 13:52:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|38
1757080370000|2025-09-05 13:52:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|22
1757080380000|2025-09-05 13:53:00|||||||||3
1757080390000|2025-09-05 13:53:10|17.79|17.63|17.79|17.63|17.82|17.66|17.79|17.63|8
1757080400000|2025-09-05 13:53:20|||||||||13
1757080420000|2025-09-05 13:53:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|71
1757080430000|2025-09-05 13:53:50|||||||||1
1757080450000|2025-09-05 13:54:10|||||||||10
1757080460000|2025-09-05 13:54:20|||||||||13
1757080470000|2025-09-05 13:54:30|||||||||3
1757080480000|2025-09-05 13:54:40|||||||||38
1757080500000|2025-09-05 13:55:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|32
1757080510000|2025-09-05 13:55:10|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|11
1757080530000|2025-09-05 13:55:30|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|11
1757080540000|2025-09-05 13:55:40|||||||||40
1757080550000|2025-09-05 13:55:50|||||||||15
1757080560000|2025-09-05 13:56:00|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|36
1757080570000|2025-09-05 13:56:10|||||||||2
1757080580000|2025-09-05 13:56:20|||||||||18
1757080590000|2025-09-05 13:56:30|||||||||2
1757080600000|2025-09-05 13:56:40|||||||||4
1757080620000|2025-09-05 13:57:00|||||||||3
1757080630000|2025-09-05 13:57:10|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|0
1757080640000|2025-09-05 13:57:20|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|141
1757080650000|2025-09-05 13:57:30|||||||||4
1757080660000|2025-09-05 13:57:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|11
1757080670000|2025-09-05 13:57:50|17.78|17.62|17.79|17.63|17.79|17.63|17.77|17.61|26
1757080680000|2025-09-05 13:58:00|||||||||2
1757080690000|2025-09-05 13:58:10|||||||||11
1757080700000|2025-09-05 13:58:20|||||||||16
1757080710000|2025-09-05 13:58:30|||||||||1
1757080720000|2025-09-05 13:58:40|||||||||3
1757080730000|2025-09-05 13:58:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|46
1757080740000|2025-09-05 13:59:00|||||||||5
1757080760000|2025-09-05 13:59:20|||||||||13
1757080770000|2025-09-05 13:59:30|||||||||6
1757080780000|2025-09-05 13:59:40|||||||||31
1757080790000|2025-09-05 13:59:50|||||||||15
1757080800000|2025-09-05 14:00:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|59
1757080810000|2025-09-05 14:00:10|||||||||13
1757080820000|2025-09-05 14:00:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|20
1757080830000|2025-09-05 14:00:30|||||||||6
1757080840000|2025-09-05 14:00:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|19
1757080850000|2025-09-05 14:00:50|||||||||22
1757080860000|2025-09-05 14:01:00|||||||||26
1757080870000|2025-09-05 14:01:10|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|142
1757080880000|2025-09-05 14:01:20|17.84|17.68|17.87|17.71|17.89|17.73|17.84|17.68|180
1757080890000|2025-09-05 14:01:30|17.84|17.68|17.84|17.68|17.87|17.71|17.84|17.68|4
1757080910000|2025-09-05 14:01:50|17.87|17.71|17.89|17.73|17.89|17.73|17.84|17.68|128
1757080920000|2025-09-05 14:02:00|17.84|17.68|17.87|17.71|17.87|17.71|17.84|17.68|84
1757080930000|2025-09-05 14:02:10|17.84|17.68|17.84|17.68|17.87|17.71|17.84|17.68|1
1757080950000|2025-09-05 14:02:30|||||||||2
1757080960000|2025-09-05 14:02:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|11
1757080970000|2025-09-05 14:02:50|||||||||26
1757080980000|2025-09-05 14:03:00|17.84|17.68|17.84|17.68|17.84|17.68|17.82|17.66|123
1757080990000|2025-09-05 14:03:10|||||||||11
1757081000000|2025-09-05 14:03:20|||||||||14
1757081010000|2025-09-05 14:03:30|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|8
1757081020000|2025-09-05 14:03:40|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|18
1757081030000|2025-09-05 14:03:50|||||||||3
1757081040000|2025-09-05 14:04:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|8
1757081050000|2025-09-05 14:04:10|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|22
1757081060000|2025-09-05 14:04:20|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|27
1757081070000|2025-09-05 14:04:30|||||||||9
1757081080000|2025-09-05 14:04:40|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|6
1757081090000|2025-09-05 14:04:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|13
1757081100000|2025-09-05 14:05:00|||||||||4
1757081110000|2025-09-05 14:05:10|||||||||1
1757081120000|2025-09-05 14:05:20|17.82|17.66|17.82|17.66|17.82|17.66|17.79|17.63|50
1757081130000|2025-09-05 14:05:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|22
1757081140000|2025-09-05 14:05:40|||||||||2
1757081150000|2025-09-05 14:05:50|||||||||42
1757081160000|2025-09-05 14:06:00|||||||||12
1757081170000|2025-09-05 14:06:10|||||||||6
1757081180000|2025-09-05 14:06:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1757081190000|2025-09-05 14:06:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|12
1757081200000|2025-09-05 14:06:40|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|5
1757081210000|2025-09-05 14:06:50|17.87|17.71|17.88|17.72|17.89|17.73|17.87|17.71|57
1757081220000|2025-09-05 14:07:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|3
1757081230000|2025-09-05 14:07:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|53
1757081240000|2025-09-05 14:07:20|||||||||2
1757081250000|2025-09-05 14:07:30|||||||||13
1757081260000|2025-09-05 14:07:40|||||||||2
1757081270000|2025-09-05 14:07:50|||||||||27
1757081280000|2025-09-05 14:08:00|||||||||9
1757081290000|2025-09-05 14:08:10|||||||||4
1757081300000|2025-09-05 14:08:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|86
1757081310000|2025-09-05 14:08:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|15
1757081320000|2025-09-05 14:08:40|||||||||43
1757081330000|2025-09-05 14:08:50|||||||||2
1757081340000|2025-09-05 14:09:00|||||||||3
1757081360000|2025-09-05 14:09:20|||||||||2
1757081370000|2025-09-05 14:09:30|||||||||1
1757081380000|2025-09-05 14:09:40|||||||||1
1757081390000|2025-09-05 14:09:50|||||||||1
1757081400000|2025-09-05 14:10:00|||||||||7
1757081410000|2025-09-05 14:10:10|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|153
1757081420000|2025-09-05 14:10:20|||||||||1
1757081430000|2025-09-05 14:10:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|72
1757081440000|2025-09-05 14:10:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|7
1757081460000|2025-09-05 14:11:00|||||||||1
1757081470000|2025-09-05 14:11:10|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|47
1757081480000|2025-09-05 14:11:20|||||||||1
1757081490000|2025-09-05 14:11:30|17.93|17.77|17.94|17.78|17.94|17.78|17.92|17.76|45
1757081510000|2025-09-05 14:11:50|||||||||1
1757081520000|2025-09-05 14:12:00|||||||||1
1757081530000|2025-09-05 14:12:10|||||||||8
1757081550000|2025-09-05 14:12:30|||||||||17
1757081570000|2025-09-05 14:12:50|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|49
1757081580000|2025-09-05 14:13:00|17.96|17.8|17.96|17.8|17.99|17.83|17.96|17.8|3
1757081590000|2025-09-05 14:13:10|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|20
1757081600000|2025-09-05 14:13:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|27
1757081610000|2025-09-05 14:13:30|||||||||16
1757081640000|2025-09-05 14:14:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|70
1757081650000|2025-09-05 14:14:10|17.99|17.83|17.98|17.82|17.99|17.83|17.96|17.8|8
1757081660000|2025-09-05 14:14:20|17.96|17.8|18.01|17.85|18.01|17.85|17.96|17.8|5
1757081670000|2025-09-05 14:14:30|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|51
1757081680000|2025-09-05 14:14:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|165
1757081690000|2025-09-05 14:14:50|18.01|17.85|18.01|17.85|18.01|17.85|17.99|17.83|81
1757081700000|2025-09-05 14:15:00|||||||||2
1757081710000|2025-09-05 14:15:10|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|107
1757081720000|2025-09-05 14:15:20|17.98|17.82|17.99|17.83|17.99|17.83|17.96|17.8|3
1757081730000|2025-09-05 14:15:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1757081740000|2025-09-05 14:15:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|169
1757081750000|2025-09-05 14:15:50|||||||||21
1757081760000|2025-09-05 14:16:00|18.03|17.87|18.06|17.9|18.06|17.9|18.01|17.85|60
1757081770000|2025-09-05 14:16:10|||||||||15
1757081780000|2025-09-05 14:16:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|27
1757081790000|2025-09-05 14:16:30|18.04|17.88|18.06|17.9|18.06|17.9|18.03|17.87|6
1757081800000|2025-09-05 14:16:40|||||||||14
1757081810000|2025-09-05 14:16:50|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|17
1757081820000|2025-09-05 14:17:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|21
1757081830000|2025-09-05 14:17:10|18.07|17.91|18.06|17.9|18.08|17.92|18.06|17.9|17
1757081840000|2025-09-05 14:17:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|25
1757081850000|2025-09-05 14:17:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|13
1757081860000|2025-09-05 14:17:40|||||||||1
1757081870000|2025-09-05 14:17:50|||||||||10
1757081880000|2025-09-05 14:18:00|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|36
1757081890000|2025-09-05 14:18:10|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|28
1757081900000|2025-09-05 14:18:20|||||||||21
1757081910000|2025-09-05 14:18:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|31
1757081920000|2025-09-05 14:18:40|18.16|18|18.18|18.02|18.18|18.02|18.16|18|27
1757081930000|2025-09-05 14:18:50|18.2|18.04|18.18|18.02|18.23|18.07|18.18|18.02|16
1757081940000|2025-09-05 14:19:00|||||||||15
1757081950000|2025-09-05 14:19:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|33
1757081960000|2025-09-05 14:19:20|18.16|18|18.18|18.02|18.18|18.02|18.16|18|15
1757081970000|2025-09-05 14:19:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|12
1757081980000|2025-09-05 14:19:40|18.21|18.05|18.23|18.07|18.23|18.07|18.18|18.02|30
1757081990000|2025-09-05 14:19:50|||||||||2
1757082000000|2025-09-05 14:20:00|18.21|18.05|18.23|18.07|18.23|18.07|18.18|18.02|43
1757082010000|2025-09-05 14:20:10|18.19|18.03|18.21|18.05|18.23|18.07|18.19|18.03|55
1757082020000|2025-09-05 14:20:20|18.18|18.02|18.16|18|18.18|18.02|18.16|18|56
1757082030000|2025-09-05 14:20:30|18.17|18.01|18.13|17.97|18.18|18.02|18.13|17.97|63
1757082040000|2025-09-05 14:20:40|18.12|17.96|18.11|17.95|18.13|17.97|18.11|17.95|93
1757082050000|2025-09-05 14:20:50|||||||||59
1757082060000|2025-09-05 14:21:00|18.13|17.97|18.13|17.97|18.13|17.97|18.11|17.95|83
1757082070000|2025-09-05 14:21:10|18.16|18|18.16|18|18.16|18|18.16|18|7
1757082080000|2025-09-05 14:21:20|18.14|17.98|18.16|18|18.16|18|18.13|17.97|51
1757082090000|2025-09-05 14:21:30|18.13|17.97|18.16|18|18.16|18|18.13|17.97|23
1757082100000|2025-09-05 14:21:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|21
1757082110000|2025-09-05 14:21:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|5
1757082120000|2025-09-05 14:22:00|18.16|18|18.16|18|18.18|18.02|18.16|18|31
1757082130000|2025-09-05 14:22:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|9
1757082140000|2025-09-05 14:22:20|18.14|17.98|18.14|17.98|18.16|18|18.13|17.97|10
1757082150000|2025-09-05 14:22:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|72
1757082160000|2025-09-05 14:22:40|18.21|18.05|18.23|18.07|18.23|18.07|18.18|18.02|11
1757082170000|2025-09-05 14:22:50|||||||||19
1757082180000|2025-09-05 14:23:00|||||||||2
1757082190000|2025-09-05 14:23:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|45
1757082200000|2025-09-05 14:23:20|18.3|18.14|18.3|18.14|18.33|18.17|18.28|18.12|35
1757082210000|2025-09-05 14:23:30|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|15
1757082220000|2025-09-05 14:23:40|18.26|18.1|18.28|18.12|18.28|18.12|18.25|18.09|42
1757082230000|2025-09-05 14:23:50|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|99
1757082240000|2025-09-05 14:24:00|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|47
1757082250000|2025-09-05 14:24:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|72
1757082260000|2025-09-05 14:24:20|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|38
1757082270000|2025-09-05 14:24:30|18.3|18.14|18.31|18.15|18.33|18.17|18.28|18.12|104
1757082280000|2025-09-05 14:24:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|7
1757082290000|2025-09-05 14:24:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|79
1757082300000|2025-09-05 14:25:00|18.31|18.15|18.33|18.17|18.35|18.19|18.3|18.14|45
1757082310000|2025-09-05 14:25:10|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|17
1757082320000|2025-09-05 14:25:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|27
1757082330000|2025-09-05 14:25:30|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|48
1757082340000|2025-09-05 14:25:40|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|57
1757082350000|2025-09-05 14:25:50|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|38
1757082360000|2025-09-05 14:26:00|18.31|18.15|18.35|18.19|18.35|18.19|18.3|18.14|34
1757082370000|2025-09-05 14:26:10|||||||||17
1757082380000|2025-09-05 14:26:20|||||||||1
1757082390000|2025-09-05 14:26:30|18.33|18.17|18.33|18.17|18.35|18.19|18.3|18.14|75
1757082400000|2025-09-05 14:26:40|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|6
1757082410000|2025-09-05 14:26:50|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|25
1757082420000|2025-09-05 14:27:00|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|18
1757082430000|2025-09-05 14:27:10|18.28|18.12|18.25|18.09|18.28|18.12|18.23|18.07|70
1757082440000|2025-09-05 14:27:20|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|47
1757082450000|2025-09-05 14:27:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|75
1757082460000|2025-09-05 14:27:40|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|20
1757082470000|2025-09-05 14:27:50|18.28|18.12|18.28|18.12|18.3|18.14|18.25|18.09|26
1757082480000|2025-09-05 14:28:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|26
1757082490000|2025-09-05 14:28:10|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|37
1757082510000|2025-09-05 14:28:30|||||||||11
1757082520000|2025-09-05 14:28:40|18.38|18.22|18.4|18.24|18.4|18.24|18.35|18.19|14
1757082530000|2025-09-05 14:28:50|||||||||60
1757082540000|2025-09-05 14:29:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|67
1757082550000|2025-09-05 14:29:10|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|92
1757082560000|2025-09-05 14:29:20|18.31|18.15|18.33|18.17|18.33|18.17|18.3|18.14|7
1757082570000|2025-09-05 14:29:30|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|25
1757082580000|2025-09-05 14:29:40|||||||||1
1757082590000|2025-09-05 14:29:50|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|28
1757082600000|2025-09-05 14:30:00|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|0
1757082610000|2025-09-05 14:30:10|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|49
1757082620000|2025-09-05 14:30:20|||||||||9
1757082630000|2025-09-05 14:30:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1757082640000|2025-09-05 14:30:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|80
1757082650000|2025-09-05 14:30:50|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|59
1757082660000|2025-09-05 14:31:00|18.33|18.17|18.35|18.19|18.35|18.19|18.3|18.14|34
1757082670000|2025-09-05 14:31:10|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|4
1757082680000|2025-09-05 14:31:20|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|25
1757082690000|2025-09-05 14:31:30|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|72
1757082700000|2025-09-05 14:31:40|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|8
1757082710000|2025-09-05 14:31:50|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|48
1757082720000|2025-09-05 14:32:00|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|30
1757082730000|2025-09-05 14:32:10|18.31|18.15|18.34|18.18|18.35|18.19|18.3|18.14|14
1757082740000|2025-09-05 14:32:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|31
1757082750000|2025-09-05 14:32:30|18.34|18.18|18.34|18.18|18.35|18.19|18.3|18.14|52
1757082760000|2025-09-05 14:32:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1757082770000|2025-09-05 14:32:50|||||||||5
1757082780000|2025-09-05 14:33:00|||||||||19
1757082790000|2025-09-05 14:33:10|||||||||2
1757082800000|2025-09-05 14:33:20|||||||||6
1757082810000|2025-09-05 14:33:30|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|92
1757082820000|2025-09-05 14:33:40|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|81
1757082830000|2025-09-05 14:33:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|60
1757082840000|2025-09-05 14:34:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|7
1757082850000|2025-09-05 14:34:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|13
1757082860000|2025-09-05 14:34:20|18.32|18.16|18.3|18.14|18.35|18.19|18.3|18.14|14
1757082870000|2025-09-05 14:34:30|18.31|18.15|18.32|18.16|18.33|18.17|18.3|18.14|26
1757082880000|2025-09-05 14:34:40|18.33|18.17|18.35|18.19|18.35|18.19|18.32|18.16|4
1757082890000|2025-09-05 14:34:50|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|4
1757082900000|2025-09-05 14:35:00|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|123
1757082910000|2025-09-05 14:35:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|2
1757082920000|2025-09-05 14:35:20|||||||||25
1757082930000|2025-09-05 14:35:30|||||||||7
1757082940000|2025-09-05 14:35:40|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|82
1757082950000|2025-09-05 14:35:50|||||||||5
1757082960000|2025-09-05 14:36:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|18
1757082970000|2025-09-05 14:36:10|||||||||1
1757082980000|2025-09-05 14:36:20|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|60
1757082990000|2025-09-05 14:36:30|||||||||68
1757083000000|2025-09-05 14:36:40|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|35
1757083010000|2025-09-05 14:36:50|18.32|18.16|18.35|18.19|18.37|18.21|18.32|18.16|14
1757083020000|2025-09-05 14:37:00|18.36|18.2|18.35|18.19|18.37|18.21|18.32|18.16|32
1757083030000|2025-09-05 14:37:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1757083040000|2025-09-05 14:37:20|||||||||8
1757083050000|2025-09-05 14:37:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|57
1757083060000|2025-09-05 14:37:40|18.32|18.16|18.35|18.19|18.37|18.21|18.32|18.16|40
1757083070000|2025-09-05 14:37:50|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|14
1757083080000|2025-09-05 14:38:00|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|80
1757083090000|2025-09-05 14:38:10|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|89
1757083100000|2025-09-05 14:38:20|||||||||15
1757083110000|2025-09-05 14:38:30|||||||||18
1757083120000|2025-09-05 14:38:40|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|37
1757083130000|2025-09-05 14:38:50|18.35|18.19|18.37|18.21|18.37|18.21|18.32|18.16|16
1757083140000|2025-09-05 14:39:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|51
1757083150000|2025-09-05 14:39:10|||||||||2
1757083160000|2025-09-05 14:39:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|65
1757083170000|2025-09-05 14:39:30|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|1
1757083180000|2025-09-05 14:39:40|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|4
1757083190000|2025-09-05 14:39:50|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|100
1757083200000|2025-09-05 14:40:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|34
1757083210000|2025-09-05 14:40:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|59
1757083220000|2025-09-05 14:40:20|||||||||2
1757083230000|2025-09-05 14:40:30|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|17
1757083240000|2025-09-05 14:40:40|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|10
1757083250000|2025-09-05 14:40:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|34
1757083260000|2025-09-05 14:41:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|36
1757083270000|2025-09-05 14:41:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|84
1757083280000|2025-09-05 14:41:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|12
1757083290000|2025-09-05 14:41:30|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|63
1757083310000|2025-09-05 14:41:50|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|148
1757083320000|2025-09-05 14:42:00|18.38|18.22|18.37|18.21|18.4|18.24|18.37|18.21|2
1757083330000|2025-09-05 14:42:10|||||||||6
1757083340000|2025-09-05 14:42:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|136
1757083350000|2025-09-05 14:42:30|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|7
1757083360000|2025-09-05 14:42:40|||||||||10
1757083370000|2025-09-05 14:42:50|||||||||2
1757083380000|2025-09-05 14:43:00|||||||||6
1757083390000|2025-09-05 14:43:10|||||||||10
1757083400000|2025-09-05 14:43:20|18.43|18.27|18.44|18.28|18.44|18.28|18.42|18.26|153
1757083410000|2025-09-05 14:43:30|18.43|18.27|18.42|18.26|18.44|18.28|18.42|18.26|15
1757083420000|2025-09-05 14:43:40|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|44
1757083430000|2025-09-05 14:43:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1757083440000|2025-09-05 14:44:00|18.39|18.23|18.4|18.24|18.42|18.26|18.39|18.23|2
1757083450000|2025-09-05 14:44:10|18.42|18.26|18.39|18.23|18.42|18.26|18.39|18.23|13
1757083460000|2025-09-05 14:44:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|302
1757083470000|2025-09-05 14:44:30|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|60
1757083480000|2025-09-05 14:44:40|||||||||5
1757083490000|2025-09-05 14:44:50|||||||||5
1757083500000|2025-09-05 14:45:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|68
1757083510000|2025-09-05 14:45:10|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|11
1757083530000|2025-09-05 14:45:30|||||||||2
1757083540000|2025-09-05 14:45:40|||||||||24
1757083560000|2025-09-05 14:46:00|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|68
1757083570000|2025-09-05 14:46:10|18.47|18.31|18.49|18.33|18.49|18.33|18.44|18.28|70
1757083580000|2025-09-05 14:46:20|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|17
1757083590000|2025-09-05 14:46:30|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|1
1757083600000|2025-09-05 14:46:40|18.45|18.29|18.44|18.28|18.47|18.31|18.44|18.28|13
1757083610000|2025-09-05 14:46:50|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|8
1757083620000|2025-09-05 14:47:00|18.44|18.28|18.47|18.31|18.47|18.31|18.42|18.26|76
1757083630000|2025-09-05 14:47:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|28
1757083640000|2025-09-05 14:47:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|43
1757083650000|2025-09-05 14:47:30|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|10
1757083660000|2025-09-05 14:47:40|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|18
1757083670000|2025-09-05 14:47:50|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|12
1757083680000|2025-09-05 14:48:00|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|2
1757083690000|2025-09-05 14:48:10|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|30
1757083700000|2025-09-05 14:48:20|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|4
1757083710000|2025-09-05 14:48:30|||||||||10
1757083720000|2025-09-05 14:48:40|||||||||14
1757083730000|2025-09-05 14:48:50|18.49|18.33|18.49|18.33|18.49|18.33|18.47|18.31|105
1757083740000|2025-09-05 14:49:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|25
1757083750000|2025-09-05 14:49:10|||||||||29
1757083760000|2025-09-05 14:49:20|||||||||3
1757083770000|2025-09-05 14:49:30|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|1
1757083780000|2025-09-05 14:49:40|||||||||8
1757083790000|2025-09-05 14:49:50|||||||||14
1757083800000|2025-09-05 14:50:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|1
1757083810000|2025-09-05 14:50:10|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|4
1757083820000|2025-09-05 14:50:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|78
1757083830000|2025-09-05 14:50:30|||||||||9
1757083840000|2025-09-05 14:50:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|19
1757083850000|2025-09-05 14:50:50|||||||||2
1757083860000|2025-09-05 14:51:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|9
1757083870000|2025-09-05 14:51:10|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|178
1757083880000|2025-09-05 14:51:20|||||||||4
1757083890000|2025-09-05 14:51:30|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|37
1757083900000|2025-09-05 14:51:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|59
1757083910000|2025-09-05 14:51:50|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|12
1757083920000|2025-09-05 14:52:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|19
1757083930000|2025-09-05 14:52:10|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|111
1757083940000|2025-09-05 14:52:20|||||||||57
1757083950000|2025-09-05 14:52:30|||||||||28
1757083960000|2025-09-05 14:52:40|||||||||2
1757083970000|2025-09-05 14:52:50|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|198
1757083980000|2025-09-05 14:53:00|||||||||12
1757083990000|2025-09-05 14:53:10|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|129
1757084000000|2025-09-05 14:53:20|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|4
1757084010000|2025-09-05 14:53:30|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|2
1757084020000|2025-09-05 14:53:40|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|0
1757084030000|2025-09-05 14:53:50|||||||||3
1757084040000|2025-09-05 14:54:00|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|5
1757084050000|2025-09-05 14:54:10|||||||||16
1757084060000|2025-09-05 14:54:20|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|52
1757084070000|2025-09-05 14:54:30|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|4
1757084080000|2025-09-05 14:54:40|||||||||3
1757084090000|2025-09-05 14:54:50|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|0
1757084100000|2025-09-05 14:55:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|97
1757084110000|2025-09-05 14:55:10|||||||||11
1757084120000|2025-09-05 14:55:20|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|102
1757084130000|2025-09-05 14:55:30|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|57
1757084140000|2025-09-05 14:55:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|128
1757084150000|2025-09-05 14:55:50|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|13
1757084160000|2025-09-05 14:56:00|||||||||6
1757084170000|2025-09-05 14:56:10|||||||||8
1757084180000|2025-09-05 14:56:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|52
1757084190000|2025-09-05 14:56:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|45
1757084200000|2025-09-05 14:56:40|18.41|18.25|18.42|18.26|18.42|18.26|18.37|18.21|24
1757084210000|2025-09-05 14:56:50|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|28
1757084220000|2025-09-05 14:57:00|||||||||9
1757084230000|2025-09-05 14:57:10|||||||||3
1757084250000|2025-09-05 14:57:30|||||||||2
1757084260000|2025-09-05 14:57:40|18.42|18.26|18.38|18.22|18.42|18.26|18.37|18.21|82
1757084270000|2025-09-05 14:57:50|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|12
1757084280000|2025-09-05 14:58:00|18.41|18.25|18.42|18.26|18.42|18.26|18.37|18.21|29
1757084290000|2025-09-05 14:58:10|||||||||1
1757084300000|2025-09-05 14:58:20|||||||||28
1757084310000|2025-09-05 14:58:30|18.44|18.28|18.47|18.31|18.47|18.31|18.42|18.26|14
1757084320000|2025-09-05 14:58:40|||||||||81
1757084330000|2025-09-05 14:58:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1757084340000|2025-09-05 14:59:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|110
1757084350000|2025-09-05 14:59:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|41
1757084360000|2025-09-05 14:59:20|||||||||5
1757084370000|2025-09-05 14:59:30|18.5|18.34|18.49|18.33|18.52|18.36|18.49|18.33|41
1757084380000|2025-09-05 14:59:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1757084390000|2025-09-05 14:59:50|||||||||2
1757084400000|2025-09-05 15:00:00|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|59
1757084410000|2025-09-05 15:00:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|4
1757084420000|2025-09-05 15:00:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|31
1757084430000|2025-09-05 15:00:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|82
1757084440000|2025-09-05 15:00:40|||||||||19
1757084460000|2025-09-05 15:01:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|20
1757084470000|2025-09-05 15:01:10|||||||||1
1757084480000|2025-09-05 15:01:20|||||||||6
1757084490000|2025-09-05 15:01:30|||||||||12
1757084500000|2025-09-05 15:01:40|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|56
1757084510000|2025-09-05 15:01:50|||||||||9
1757084520000|2025-09-05 15:02:00|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|88
1757084530000|2025-09-05 15:02:10|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|14
1757084540000|2025-09-05 15:02:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|29
1757084550000|2025-09-05 15:02:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|14
1757084560000|2025-09-05 15:02:40|||||||||7
1757084570000|2025-09-05 15:02:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|35
1757084580000|2025-09-05 15:03:00|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|41
1757084590000|2025-09-05 15:03:10|18.55|18.39|18.57|18.41|18.59|18.43|18.54|18.38|11
1757084600000|2025-09-05 15:03:20|18.58|18.42|18.54|18.38|18.59|18.43|18.54|18.38|28
1757084610000|2025-09-05 15:03:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|54
1757084620000|2025-09-05 15:03:40|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|15
1757084630000|2025-09-05 15:03:50|||||||||3
1757084640000|2025-09-05 15:04:00|||||||||33
1757084650000|2025-09-05 15:04:10|18.55|18.39|18.54|18.38|18.57|18.41|18.54|18.38|5
1757084670000|2025-09-05 15:04:30|||||||||3
1757084680000|2025-09-05 15:04:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|32
1757084690000|2025-09-05 15:04:50|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|36
1757084700000|2025-09-05 15:05:00|||||||||3
1757084710000|2025-09-05 15:05:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|15
1757084720000|2025-09-05 15:05:20|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|4
1757084730000|2025-09-05 15:05:30|18.52|18.36|18.54|18.38|18.54|18.38|18.49|18.33|22
1757084740000|2025-09-05 15:05:40|||||||||47
1757084750000|2025-09-05 15:05:50|18.52|18.36|18.52|18.36|18.54|18.38|18.52|18.36|18
1757084760000|2025-09-05 15:06:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|32
1757084770000|2025-09-05 15:06:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1757084790000|2025-09-05 15:06:30|18.49|18.33|18.49|18.33|18.49|18.33|18.47|18.31|35
1757084800000|2025-09-05 15:06:40|18.47|18.31|18.47|18.31|18.49|18.33|18.47|18.31|19
1757084810000|2025-09-05 15:06:50|18.48|18.32|18.49|18.33|18.49|18.33|18.47|18.31|35
1757084820000|2025-09-05 15:07:00|18.52|18.36|18.5|18.34|18.52|18.36|18.49|18.33|19
1757084830000|2025-09-05 15:07:10|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|4
1757084840000|2025-09-05 15:07:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1757084850000|2025-09-05 15:07:30|18.49|18.33|18.52|18.36|18.52|18.36|18.47|18.31|115
1757084860000|2025-09-05 15:07:40|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|106
1757084870000|2025-09-05 15:07:50|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|47
1757084880000|2025-09-05 15:08:00|18.55|18.39|18.54|18.38|18.57|18.41|18.54|18.38|14
1757084890000|2025-09-05 15:08:10|||||||||3
1757084900000|2025-09-05 15:08:20|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|63
1757084910000|2025-09-05 15:08:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|9
1757084920000|2025-09-05 15:08:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1757084930000|2025-09-05 15:08:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|28
1757084940000|2025-09-05 15:09:00|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|17
1757084950000|2025-09-05 15:09:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|78
1757084960000|2025-09-05 15:09:20|||||||||1
1757084970000|2025-09-05 15:09:30|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|86
1757084980000|2025-09-05 15:09:40|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|10
1757084990000|2025-09-05 15:09:50|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|22
1757085000000|2025-09-05 15:10:00|||||||||2
1757085010000|2025-09-05 15:10:10|||||||||17
1757085020000|2025-09-05 15:10:20|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|129
1757085030000|2025-09-05 15:10:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|45
1757085040000|2025-09-05 15:10:40|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|4
1757085050000|2025-09-05 15:10:50|||||||||9
1757085060000|2025-09-05 15:11:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|56
1757085070000|2025-09-05 15:11:10|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|34
1757085080000|2025-09-05 15:11:20|||||||||28
1757085090000|2025-09-05 15:11:30|||||||||3
1757085100000|2025-09-05 15:11:40|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|147
1757085110000|2025-09-05 15:11:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|97
1757085120000|2025-09-05 15:12:00|||||||||33
1757085130000|2025-09-05 15:12:10|||||||||13
1757085140000|2025-09-05 15:12:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|27
1757085150000|2025-09-05 15:12:30|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|6
1757085160000|2025-09-05 15:12:40|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|27
1757085170000|2025-09-05 15:12:50|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|28
1757085180000|2025-09-05 15:13:00|||||||||1
1757085190000|2025-09-05 15:13:10|18.52|18.36|18.49|18.33|18.54|18.38|18.49|18.33|20
1757085200000|2025-09-05 15:13:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|26
1757085210000|2025-09-05 15:13:30|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|4
1757085220000|2025-09-05 15:13:40|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|45
1757085230000|2025-09-05 15:13:50|||||||||61
1757085240000|2025-09-05 15:14:00|||||||||19
1757085250000|2025-09-05 15:14:10|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|13
1757085260000|2025-09-05 15:14:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|7
1757085270000|2025-09-05 15:14:30|||||||||39
1757085280000|2025-09-05 15:14:40|||||||||3
1757085290000|2025-09-05 15:14:50|||||||||9
1757085300000|2025-09-05 15:15:00|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|57
1757085310000|2025-09-05 15:15:10|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|26
1757085320000|2025-09-05 15:15:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|43
1757085330000|2025-09-05 15:15:30|||||||||7
1757085340000|2025-09-05 15:15:40|||||||||2
1757085350000|2025-09-05 15:15:50|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|53
1757085360000|2025-09-05 15:16:00|||||||||5
1757085380000|2025-09-05 15:16:20|||||||||92
1757085390000|2025-09-05 15:16:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|31
1757085400000|2025-09-05 15:16:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|75
1757085420000|2025-09-05 15:17:00|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|18
1757085430000|2025-09-05 15:17:10|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|61
1757085440000|2025-09-05 15:17:20|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|17
1757085450000|2025-09-05 15:17:30|||||||||4
1757085460000|2025-09-05 15:17:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|64
1757085470000|2025-09-05 15:17:50|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|25
1757085490000|2025-09-05 15:18:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|26
1757085500000|2025-09-05 15:18:20|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|12
1757085510000|2025-09-05 15:18:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1757085520000|2025-09-05 15:18:40|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|23
1757085530000|2025-09-05 15:18:50|||||||||8
1757085540000|2025-09-05 15:19:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|28
1757085550000|2025-09-05 15:19:10|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|46
1757085560000|2025-09-05 15:19:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|18
1757085570000|2025-09-05 15:19:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1757085580000|2025-09-05 15:19:40|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|1
1757085590000|2025-09-05 15:19:50|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|0
1757085600000|2025-09-05 15:20:00|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|8
1757085610000|2025-09-05 15:20:10|18.43|18.27|18.42|18.26|18.45|18.29|18.42|18.26|13
1757085620000|2025-09-05 15:20:20|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|8
1757085630000|2025-09-05 15:20:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|71
1757085650000|2025-09-05 15:20:50|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|0
1757085660000|2025-09-05 15:21:00|18.4|18.24|18.4|18.24|18.42|18.26|18.37|18.21|28
1757085670000|2025-09-05 15:21:10|18.42|18.26|18.41|18.25|18.42|18.26|18.4|18.24|47
1757085680000|2025-09-05 15:21:20|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|52
1757085690000|2025-09-05 15:21:30|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|37
1757085700000|2025-09-05 15:21:40|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|24
1757085710000|2025-09-05 15:21:50|||||||||1
1757085720000|2025-09-05 15:22:00|18.42|18.26|18.35|18.19|18.42|18.26|18.35|18.19|55
1757085730000|2025-09-05 15:22:10|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|23
1757085740000|2025-09-05 15:22:20|||||||||1
1757085750000|2025-09-05 15:22:30|||||||||15
1757085760000|2025-09-05 15:22:40|||||||||1
1757085770000|2025-09-05 15:22:50|||||||||30
1757085790000|2025-09-05 15:23:10|||||||||3
1757085810000|2025-09-05 15:23:30|||||||||39
1757085820000|2025-09-05 15:23:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1757085830000|2025-09-05 15:23:50|18.37|18.21|18.35|18.19|18.4|18.24|18.35|18.19|46
1757085840000|2025-09-05 15:24:00|||||||||5
1757085850000|2025-09-05 15:24:10|||||||||28
1757085860000|2025-09-05 15:24:20|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|4
1757085870000|2025-09-05 15:24:30|||||||||4
1757085880000|2025-09-05 15:24:40|||||||||6
1757085900000|2025-09-05 15:25:00|18.32|18.16|18.33|18.17|18.35|18.19|18.32|18.16|2
1757085910000|2025-09-05 15:25:10|18.35|18.19|18.32|18.16|18.35|18.19|18.3|18.14|80
1757085920000|2025-09-05 15:25:20|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|9
1757085930000|2025-09-05 15:25:30|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|1
1757085940000|2025-09-05 15:25:40|||||||||47
1757085950000|2025-09-05 15:25:50|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|1
1757085960000|2025-09-05 15:26:00|||||||||8
1757085970000|2025-09-05 15:26:10|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|26
1757085980000|2025-09-05 15:26:20|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|21
1757085990000|2025-09-05 15:26:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1757086000000|2025-09-05 15:26:40|||||||||14
1757086010000|2025-09-05 15:26:50|||||||||1
1757086020000|2025-09-05 15:27:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1757086030000|2025-09-05 15:27:10|||||||||2
1757086050000|2025-09-05 15:27:30|18.35|18.19|18.33|18.17|18.35|18.19|18.32|18.16|12
1757086060000|2025-09-05 15:27:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|82
1757086100000|2025-09-05 15:28:20|||||||||1
1757086110000|2025-09-05 15:28:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1757086120000|2025-09-05 15:28:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1757086130000|2025-09-05 15:28:50|||||||||1
1757086140000|2025-09-05 15:29:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|55
1757086150000|2025-09-05 15:29:10|||||||||5
1757086160000|2025-09-05 15:29:20|||||||||15
1757086180000|2025-09-05 15:29:40|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|51
1757086190000|2025-09-05 15:29:50|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|97
1757086200000|2025-09-05 15:30:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|18
1757086210000|2025-09-05 15:30:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1757086220000|2025-09-05 15:30:20|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|19
1757086230000|2025-09-05 15:30:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|2
1757086260000|2025-09-05 15:31:00|||||||||45
1757086270000|2025-09-05 15:31:10|||||||||4
1757086280000|2025-09-05 15:31:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|117
1757086290000|2025-09-05 15:31:30|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|53
1757086300000|2025-09-05 15:31:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|1
1757086310000|2025-09-05 15:31:50|||||||||1
1757086320000|2025-09-05 15:32:00|||||||||21
1757086330000|2025-09-05 15:32:10|||||||||39
1757086340000|2025-09-05 15:32:20|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|39
1757086350000|2025-09-05 15:32:30|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|9
1757086360000|2025-09-05 15:32:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1757086370000|2025-09-05 15:32:50|||||||||4
1757086380000|2025-09-05 15:33:00|||||||||3
1757086390000|2025-09-05 15:33:10|||||||||2
1757086400000|2025-09-05 15:33:20|18.27|18.11|18.28|18.12|18.3|18.14|18.27|18.11|3
1757086410000|2025-09-05 15:33:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|73
1757086420000|2025-09-05 15:33:40|||||||||4
1757086430000|2025-09-05 15:33:50|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|3
1757086440000|2025-09-05 15:34:00|||||||||8
1757086460000|2025-09-05 15:34:20|||||||||2
1757086470000|2025-09-05 15:34:30|||||||||1
1757086480000|2025-09-05 15:34:40|||||||||1
1757086490000|2025-09-05 15:34:50|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|25
1757086500000|2025-09-05 15:35:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|40
1757086510000|2025-09-05 15:35:10|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|103
1757086520000|2025-09-05 15:35:20|||||||||4
1757086530000|2025-09-05 15:35:30|||||||||1
1757086550000|2025-09-05 15:35:50|||||||||1
1757086570000|2025-09-05 15:36:10|||||||||1
1757086590000|2025-09-05 15:36:30|||||||||2
1757086600000|2025-09-05 15:36:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|48
1757086610000|2025-09-05 15:36:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1757086620000|2025-09-05 15:37:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|50
1757086630000|2025-09-05 15:37:10|||||||||3
1757086640000|2025-09-05 15:37:20|||||||||20
1757086650000|2025-09-05 15:37:30|||||||||40
1757086680000|2025-09-05 15:38:00|||||||||16
1757086690000|2025-09-05 15:38:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|34
1757086700000|2025-09-05 15:38:20|||||||||1
1757086720000|2025-09-05 15:38:40|||||||||13
1757086730000|2025-09-05 15:38:50|||||||||7
1757086740000|2025-09-05 15:39:00|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|57
1757086760000|2025-09-05 15:39:20|||||||||2
1757086770000|2025-09-05 15:39:30|||||||||8
1757086780000|2025-09-05 15:39:40|||||||||19
1757086790000|2025-09-05 15:39:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|45
1757086800000|2025-09-05 15:40:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|114
1757086810000|2025-09-05 15:40:10|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|38
1757086820000|2025-09-05 15:40:20|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|20
1757086870000|2025-09-05 15:41:10|||||||||26
1757086880000|2025-09-05 15:41:20|||||||||17
1757086890000|2025-09-05 15:41:30|||||||||20
1757086910000|2025-09-05 15:41:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|17
1757086920000|2025-09-05 15:42:00|||||||||2
1757086930000|2025-09-05 15:42:10|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|9
1757086950000|2025-09-05 15:42:30|||||||||2
1757086960000|2025-09-05 15:42:40|||||||||6
1757086970000|2025-09-05 15:42:50|||||||||2
1757086980000|2025-09-05 15:43:00|||||||||3
1757087000000|2025-09-05 15:43:20|||||||||2
1757087010000|2025-09-05 15:43:30|||||||||1
1757087020000|2025-09-05 15:43:40|||||||||1
1757087030000|2025-09-05 15:43:50|||||||||4
1757087040000|2025-09-05 15:44:00|||||||||1
1757087050000|2025-09-05 15:44:10|||||||||1
1757087060000|2025-09-05 15:44:20|||||||||2
1757087070000|2025-09-05 15:44:30|||||||||4
1757087080000|2025-09-05 15:44:40|||||||||3
1757087090000|2025-09-05 15:44:50|||||||||1
1757087100000|2025-09-05 15:45:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|29
1757087110000|2025-09-05 15:45:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|86
1757087120000|2025-09-05 15:45:20|||||||||26
1757087130000|2025-09-05 15:45:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|52
1757087140000|2025-09-05 15:45:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|24
1757087150000|2025-09-05 15:45:50|||||||||7
1757087160000|2025-09-05 15:46:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|50
1757087170000|2025-09-05 15:46:10|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|58
1757087180000|2025-09-05 15:46:20|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|35
1757087190000|2025-09-05 15:46:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1757087200000|2025-09-05 15:46:40|||||||||51
1757087210000|2025-09-05 15:46:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|32
1757087220000|2025-09-05 15:47:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|39
1757087230000|2025-09-05 15:47:10|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|52
1757087240000|2025-09-05 15:47:20|||||||||3
1757087250000|2025-09-05 15:47:30|||||||||1
1757087260000|2025-09-05 15:47:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|6
1757087270000|2025-09-05 15:47:50|||||||||31
1757087280000|2025-09-05 15:48:00|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|32
1757087290000|2025-09-05 15:48:10|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|53
1757087300000|2025-09-05 15:48:20|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|13
1757087310000|2025-09-05 15:48:30|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|23
1757087320000|2025-09-05 15:48:40|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|45
1757087330000|2025-09-05 15:48:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|15
1757087340000|2025-09-05 15:49:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1757087350000|2025-09-05 15:49:10|||||||||32
1757087360000|2025-09-05 15:49:20|||||||||15
1757087370000|2025-09-05 15:49:30|||||||||3
1757087380000|2025-09-05 15:49:40|||||||||8
1757087390000|2025-09-05 15:49:50|||||||||7
1757087400000|2025-09-05 15:50:00|||||||||7
1757087410000|2025-09-05 15:50:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|88
1757087430000|2025-09-05 15:50:30|||||||||1
1757087440000|2025-09-05 15:50:40|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|66
1757087450000|2025-09-05 15:50:50|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|28
1757087460000|2025-09-05 15:51:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1757087480000|2025-09-05 15:51:20|||||||||1
1757087490000|2025-09-05 15:51:30|||||||||16
1757087500000|2025-09-05 15:51:40|18.36|18.2|18.35|18.19|18.37|18.21|18.35|18.19|14
1757087510000|2025-09-05 15:51:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|12
1757087520000|2025-09-05 15:52:00|||||||||2
1757087530000|2025-09-05 15:52:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|14
1757087540000|2025-09-05 15:52:20|||||||||7
1757087550000|2025-09-05 15:52:30|||||||||8
1757087560000|2025-09-05 15:52:40|18.36|18.2|18.37|18.21|18.37|18.21|18.35|18.19|29
1757087570000|2025-09-05 15:52:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|24
1757087580000|2025-09-05 15:53:00|18.32|18.16|18.32|18.16|18.35|18.19|18.32|18.16|6
1757087590000|2025-09-05 15:53:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1757087600000|2025-09-05 15:53:20|||||||||3
1757087610000|2025-09-05 15:53:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|28
1757087620000|2025-09-05 15:53:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1757087640000|2025-09-05 15:54:00|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|16
1757087650000|2025-09-05 15:54:10|||||||||5
1757087670000|2025-09-05 15:54:30|||||||||7
1757087680000|2025-09-05 15:54:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|33
1757087690000|2025-09-05 15:54:50|||||||||14
1757087700000|2025-09-05 15:55:00|||||||||4
1757087710000|2025-09-05 15:55:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|9
1757087720000|2025-09-05 15:55:20|18.32|18.16|18.3|18.14|18.35|18.19|18.3|18.14|11
1757087730000|2025-09-05 15:55:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|27
1757087740000|2025-09-05 15:55:40|||||||||2
1757087750000|2025-09-05 15:55:50|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|6
1757087760000|2025-09-05 15:56:00|||||||||2
1757087770000|2025-09-05 15:56:10|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|34
1757087780000|2025-09-05 15:56:20|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|12
1757087790000|2025-09-05 15:56:30|||||||||1
1757087800000|2025-09-05 15:56:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|6
1757087810000|2025-09-05 15:56:50|||||||||2
1757087820000|2025-09-05 15:57:00|||||||||1
1757087830000|2025-09-05 15:57:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|24
1757087840000|2025-09-05 15:57:20|18.32|18.16|18.37|18.21|18.37|18.21|18.3|18.14|95
1757087850000|2025-09-05 15:57:30|||||||||1
1757087860000|2025-09-05 15:57:40|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|37
1757087870000|2025-09-05 15:57:50|||||||||7
1757087880000|2025-09-05 15:58:00|||||||||1
1757087890000|2025-09-05 15:58:10|||||||||1
1757087900000|2025-09-05 15:58:20|||||||||9
1757087910000|2025-09-05 15:58:30|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|19
1757087930000|2025-09-05 15:58:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|59
1757087940000|2025-09-05 15:59:00|||||||||29
1757087950000|2025-09-05 15:59:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|110
1757087960000|2025-09-05 15:59:20|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|15
1757087970000|2025-09-05 15:59:30|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|35
1757087990000|2025-09-05 15:59:50|||||||||12
1757088000000|2025-09-05 16:00:00|18.35|18.19|18.32|18.16|18.37|18.21|18.32|18.16|17
1757088010000|2025-09-05 16:00:10|18.35|18.19|18.36|18.2|18.37|18.21|18.32|18.16|14
1757088020000|2025-09-05 16:00:20|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|2
1757088030000|2025-09-05 16:00:30|||||||||9
1757088060000|2025-09-05 16:01:00|||||||||2
1757088070000|2025-09-05 16:01:10|||||||||6
1757088080000|2025-09-05 16:01:20|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|23
1757088090000|2025-09-05 16:01:30|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|56
1757088100000|2025-09-05 16:01:40|18.36|18.2|18.32|18.16|18.37|18.21|18.32|18.16|1
1757088110000|2025-09-05 16:01:50|18.34|18.18|18.34|18.18|18.37|18.21|18.33|18.17|8
1757088120000|2025-09-05 16:02:00|18.33|18.17|18.32|18.16|18.34|18.18|18.32|18.16|11
1757088130000|2025-09-05 16:02:10|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|43
1757088140000|2025-09-05 16:02:20|||||||||4
1757088150000|2025-09-05 16:02:30|18.34|18.18|18.37|18.21|18.37|18.21|18.32|18.16|5
1757088160000|2025-09-05 16:02:40|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|17
1757088170000|2025-09-05 16:02:50|||||||||23
1757088180000|2025-09-05 16:03:00|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|6
1757088190000|2025-09-05 16:03:10|18.34|18.18|18.33|18.17|18.34|18.18|18.32|18.16|76
1757088200000|2025-09-05 16:03:20|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|1
1757088210000|2025-09-05 16:03:30|||||||||11
1757088220000|2025-09-05 16:03:40|18.39|18.23|18.38|18.22|18.39|18.23|18.37|18.21|18
1757088230000|2025-09-05 16:03:50|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|6
1757088240000|2025-09-05 16:04:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|7
1757088250000|2025-09-05 16:04:10|||||||||2
1757088260000|2025-09-05 16:04:20|||||||||1
1757088270000|2025-09-05 16:04:30|18.35|18.19|18.37|18.21|18.37|18.21|18.34|18.18|36
1757088280000|2025-09-05 16:04:40|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|9
1757088300000|2025-09-05 16:05:00|||||||||6
1757088310000|2025-09-05 16:05:10|||||||||6
1757088320000|2025-09-05 16:05:20|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|60
1757088330000|2025-09-05 16:05:30|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|1
1757088340000|2025-09-05 16:05:40|||||||||17
1757088350000|2025-09-05 16:05:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|17
1757088360000|2025-09-05 16:06:00|||||||||14
1757088370000|2025-09-05 16:06:10|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|31
1757088380000|2025-09-05 16:06:20|18.34|18.18|18.37|18.21|18.37|18.21|18.33|18.17|11
1757088400000|2025-09-05 16:06:40|||||||||8
1757088420000|2025-09-05 16:07:00|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|6
1757088430000|2025-09-05 16:07:10|||||||||6
1757088450000|2025-09-05 16:07:30|18.39|18.23|18.39|18.23|18.42|18.26|18.39|18.23|42
1757088460000|2025-09-05 16:07:40|18.38|18.22|18.39|18.23|18.42|18.26|18.38|18.22|17
1757088470000|2025-09-05 16:07:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|14
1757088480000|2025-09-05 16:08:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|6
1757088490000|2025-09-05 16:08:10|||||||||6
1757088510000|2025-09-05 16:08:30|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|16
1757088520000|2025-09-05 16:08:40|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|1
1757088530000|2025-09-05 16:08:50|||||||||2
1757088550000|2025-09-05 16:09:10|||||||||1
1757088560000|2025-09-05 16:09:20|||||||||1
1757088570000|2025-09-05 16:09:30|||||||||3
1757088580000|2025-09-05 16:09:40|||||||||4
1757088590000|2025-09-05 16:09:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1757088600000|2025-09-05 16:10:00|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|25
1757088610000|2025-09-05 16:10:10|||||||||1
1757088620000|2025-09-05 16:10:20|||||||||27
1757088640000|2025-09-05 16:10:40|||||||||1
1757088650000|2025-09-05 16:10:50|||||||||6
1757088670000|2025-09-05 16:11:10|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|63
1757088680000|2025-09-05 16:11:20|||||||||49
1757088690000|2025-09-05 16:11:30|||||||||18
1757088700000|2025-09-05 16:11:40|||||||||11
1757088710000|2025-09-05 16:11:50|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|67
1757088730000|2025-09-05 16:12:10|||||||||14
1757088740000|2025-09-05 16:12:20|||||||||21
1757088750000|2025-09-05 16:12:30|||||||||11
1757088760000|2025-09-05 16:12:40|||||||||10
1757088770000|2025-09-05 16:12:50|||||||||1
1757088780000|2025-09-05 16:13:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|60
1757088790000|2025-09-05 16:13:10|||||||||1
1757088800000|2025-09-05 16:13:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|42
1757088810000|2025-09-05 16:13:30|||||||||20
1757088820000|2025-09-05 16:13:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|44
1757088840000|2025-09-05 16:14:00|18.21|18.05|18.22|18.06|18.22|18.06|18.2|18.04|61
1757088850000|2025-09-05 16:14:10|||||||||50
1757088860000|2025-09-05 16:14:20|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|0
1757088880000|2025-09-05 16:14:40|||||||||3
1757088890000|2025-09-05 16:14:50|18.21|18.05|18.21|18.05|18.22|18.06|18.2|18.04|37
1757088900000|2025-09-05 16:15:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757088910000|2025-09-05 16:15:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1757088920000|2025-09-05 16:15:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757088930000|2025-09-05 16:15:30|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|0
1757088940000|2025-09-05 16:15:40|||||||||3
1757088950000|2025-09-05 16:15:50|||||||||15
1757088960000|2025-09-05 16:16:00|18.25|18.09|18.24|18.08|18.25|18.09|18.22|18.06|3
1757088970000|2025-09-05 16:16:10|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|0
1757088980000|2025-09-05 16:16:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|3
1757088990000|2025-09-05 16:16:30|||||||||27
1757089000000|2025-09-05 16:16:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1757089010000|2025-09-05 16:16:50|18.25|18.09|18.25|18.09|18.25|18.09|18.22|18.06|1
1757089020000|2025-09-05 16:17:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|77
1757089030000|2025-09-05 16:17:10|||||||||19
1757089040000|2025-09-05 16:17:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|12
1757089050000|2025-09-05 16:17:30|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|16
1757089060000|2025-09-05 16:17:40|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|0
1757089070000|2025-09-05 16:17:50|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|44
1757089080000|2025-09-05 16:18:00|||||||||2
1757089090000|2025-09-05 16:18:10|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|32
1757089100000|2025-09-05 16:18:20|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|2
1757089110000|2025-09-05 16:18:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|25
1757089120000|2025-09-05 16:18:40|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|32
1757089130000|2025-09-05 16:18:50|||||||||6
1757089140000|2025-09-05 16:19:00|18.29|18.13|18.29|18.13|18.29|18.13|18.27|18.11|1
1757089150000|2025-09-05 16:19:10|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|2
1757089160000|2025-09-05 16:19:20|18.29|18.13|18.27|18.11|18.3|18.14|18.27|18.11|0
1757089170000|2025-09-05 16:19:30|||||||||3
1757089190000|2025-09-05 16:19:50|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|1
1757089200000|2025-09-05 16:20:00|||||||||11
1757089210000|2025-09-05 16:20:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|36
1757089220000|2025-09-05 16:20:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|20
1757089230000|2025-09-05 16:20:30|||||||||1
1757089270000|2025-09-05 16:21:10|||||||||1
1757089280000|2025-09-05 16:21:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|27
1757089290000|2025-09-05 16:21:30|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|38
1757089300000|2025-09-05 16:21:40|||||||||5
1757089310000|2025-09-05 16:21:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1757089320000|2025-09-05 16:22:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|48
1757089330000|2025-09-05 16:22:10|18.34|18.18|18.37|18.21|18.37|18.21|18.32|18.16|48
1757089340000|2025-09-05 16:22:20|18.36|18.2|18.35|18.19|18.37|18.21|18.34|18.18|5
1757089350000|2025-09-05 16:22:30|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|10
1757089360000|2025-09-05 16:22:40|18.36|18.2|18.37|18.21|18.37|18.21|18.35|18.19|3
1757089380000|2025-09-05 16:23:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|18
1757089390000|2025-09-05 16:23:10|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|70
1757089400000|2025-09-05 16:23:20|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1757089410000|2025-09-05 16:23:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1757089420000|2025-09-05 16:23:40|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|45
1757089430000|2025-09-05 16:23:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1757089440000|2025-09-05 16:24:00|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|1
1757089450000|2025-09-05 16:24:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|17
1757089460000|2025-09-05 16:24:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|28
1757089470000|2025-09-05 16:24:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|2
1757089480000|2025-09-05 16:24:40|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|5
1757089490000|2025-09-05 16:24:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1757089500000|2025-09-05 16:25:00|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|10
1757089510000|2025-09-05 16:25:10|||||||||5
1757089530000|2025-09-05 16:25:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1757089540000|2025-09-05 16:25:40|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|30
1757089550000|2025-09-05 16:25:50|||||||||7
1757089560000|2025-09-05 16:26:00|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|27
1757089570000|2025-09-05 16:26:10|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|1
1757089580000|2025-09-05 16:26:20|||||||||3
1757089590000|2025-09-05 16:26:30|||||||||5
1757089600000|2025-09-05 16:26:40|||||||||1
1757089610000|2025-09-05 16:26:50|||||||||1
1757089620000|2025-09-05 16:27:00|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1757089630000|2025-09-05 16:27:10|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|0
1757089640000|2025-09-05 16:27:20|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|24
1757089650000|2025-09-05 16:27:30|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1757089660000|2025-09-05 16:27:40|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|0
1757089670000|2025-09-05 16:27:50|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|4
1757089680000|2025-09-05 16:28:00|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|0
1757089690000|2025-09-05 16:28:10|18.34|18.18|18.35|18.19|18.35|18.19|18.32|18.16|4
1757089700000|2025-09-05 16:28:20|18.34|18.18|18.34|18.18|18.34|18.18|18.32|18.16|3
1757089710000|2025-09-05 16:28:30|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|2
1757089720000|2025-09-05 16:28:40|||||||||1
1757089730000|2025-09-05 16:28:50|||||||||25
1757089750000|2025-09-05 16:29:10|||||||||3
1757089760000|2025-09-05 16:29:20|||||||||3
1757089770000|2025-09-05 16:29:30|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|12
1757089790000|2025-09-05 16:29:50|||||||||5
1757089820000|2025-09-05 16:30:20|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|65
1757089830000|2025-09-05 16:30:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|3
1757089850000|2025-09-05 16:30:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|11
1757089860000|2025-09-05 16:31:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|12
1757089870000|2025-09-05 16:31:10|18.37|18.21|18.35|18.19|18.37|18.21|18.34|18.18|15
1757089880000|2025-09-05 16:31:20|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1757089900000|2025-09-05 16:31:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|127
1757089930000|2025-09-05 16:32:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1757089940000|2025-09-05 16:32:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|21
1757089960000|2025-09-05 16:32:40|||||||||1
1757089980000|2025-09-05 16:33:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|34
1757089990000|2025-09-05 16:33:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|20
1757090000000|2025-09-05 16:33:20|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|0
1757090010000|2025-09-05 16:33:30|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1757090020000|2025-09-05 16:33:40|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|2
1757090030000|2025-09-05 16:33:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1757090040000|2025-09-05 16:34:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1757090050000|2025-09-05 16:34:10|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|0
1757090060000|2025-09-05 16:34:20|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|5
1757090070000|2025-09-05 16:34:30|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|0
1757090080000|2025-09-05 16:34:40|||||||||13
1757090090000|2025-09-05 16:34:50|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|0
1757090100000|2025-09-05 16:35:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|0
1757090110000|2025-09-05 16:35:10|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|2
1757090120000|2025-09-05 16:35:20|18.35|18.19|18.34|18.18|18.35|18.19|18.32|18.16|0
1757090130000|2025-09-05 16:35:30|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|1
1757090140000|2025-09-05 16:35:40|18.37|18.21|18.36|18.2|18.37|18.21|18.35|18.19|56
1757090150000|2025-09-05 16:35:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1757090160000|2025-09-05 16:36:00|||||||||4
1757090170000|2025-09-05 16:36:10|18.34|18.18|18.34|18.18|18.35|18.19|18.32|18.16|3
1757090180000|2025-09-05 16:36:20|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|4
1757090190000|2025-09-05 16:36:30|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|7
1757090200000|2025-09-05 16:36:40|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|55
1757090210000|2025-09-05 16:36:50|18.36|18.2|18.37|18.21|18.37|18.21|18.35|18.19|25
1757090220000|2025-09-05 16:37:00|||||||||1
1757090230000|2025-09-05 16:37:10|||||||||1
1757090240000|2025-09-05 16:37:20|||||||||3
1757090250000|2025-09-05 16:37:30|||||||||1
1757090260000|2025-09-05 16:37:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1757090270000|2025-09-05 16:37:50|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|2
1757090280000|2025-09-05 16:38:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1757090290000|2025-09-05 16:38:10|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|2
1757090300000|2025-09-05 16:38:20|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|3
1757090310000|2025-09-05 16:38:30|18.34|18.18|18.32|18.16|18.35|18.19|18.32|18.16|5
1757090320000|2025-09-05 16:38:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1757090340000|2025-09-05 16:39:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|15
1757090350000|2025-09-05 16:39:10|||||||||34
1757090370000|2025-09-05 16:39:30|||||||||2
1757090380000|2025-09-05 16:39:40|||||||||1
1757090390000|2025-09-05 16:39:50|||||||||2
1757090400000|2025-09-05 16:40:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|21
1757090410000|2025-09-05 16:40:10|||||||||1
1757090420000|2025-09-05 16:40:20|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|56
1757090430000|2025-09-05 16:40:30|||||||||1
1757090440000|2025-09-05 16:40:40|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|27
1757090450000|2025-09-05 16:40:50|18.31|18.15|18.3|18.14|18.32|18.16|18.3|18.14|48
1757090460000|2025-09-05 16:41:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1757090470000|2025-09-05 16:41:10|||||||||20
1757090480000|2025-09-05 16:41:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|23
1757090490000|2025-09-05 16:41:30|||||||||24
1757090500000|2025-09-05 16:41:40|||||||||5
1757090510000|2025-09-05 16:41:50|||||||||1
1757090530000|2025-09-05 16:42:10|||||||||25
1757090540000|2025-09-05 16:42:20|||||||||2
1757090550000|2025-09-05 16:42:30|||||||||1
1757090580000|2025-09-05 16:43:00|||||||||1
1757090600000|2025-09-05 16:43:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|2
1757090610000|2025-09-05 16:43:30|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|18
1757090630000|2025-09-05 16:43:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|17
1757090640000|2025-09-05 16:44:00|||||||||2
1757090650000|2025-09-05 16:44:10|||||||||22
1757090670000|2025-09-05 16:44:30|||||||||2
1757090690000|2025-09-05 16:44:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1757090700000|2025-09-05 16:45:00|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|5
1757090710000|2025-09-05 16:45:10|18.24|18.08|18.22|18.06|18.25|18.09|18.2|18.04|1
1757090720000|2025-09-05 16:45:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1757090730000|2025-09-05 16:45:30|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|22
1757090750000|2025-09-05 16:45:50|||||||||28
1757090760000|2025-09-05 16:46:00|||||||||2
1757090770000|2025-09-05 16:46:10|||||||||22
1757090780000|2025-09-05 16:46:20|||||||||2
1757090790000|2025-09-05 16:46:30|||||||||4
1757090810000|2025-09-05 16:46:50|||||||||3
1757090820000|2025-09-05 16:47:00|||||||||20
1757090830000|2025-09-05 16:47:10|18.22|18.06|18.25|18.09|18.25|18.09|18.2|18.04|25
1757090840000|2025-09-05 16:47:20|||||||||156
1757090850000|2025-09-05 16:47:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1757090860000|2025-09-05 16:47:40|||||||||3
1757090870000|2025-09-05 16:47:50|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|48
1757090880000|2025-09-05 16:48:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1757090890000|2025-09-05 16:48:10|18.27|18.11|18.29|18.13|18.3|18.14|18.27|18.11|0
1757090900000|2025-09-05 16:48:20|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|29
1757090910000|2025-09-05 16:48:30|||||||||5
1757090930000|2025-09-05 16:48:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1757090940000|2025-09-05 16:49:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|1
1757090990000|2025-09-05 16:49:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|63
1757091000000|2025-09-05 16:50:00|18.35|18.19|18.32|18.16|18.35|18.19|18.3|18.14|27
1757091010000|2025-09-05 16:50:10|||||||||1
1757091020000|2025-09-05 16:50:20|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|3
1757091030000|2025-09-05 16:50:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|10
1757091050000|2025-09-05 16:50:50|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|22
1757091060000|2025-09-05 16:51:00|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|16
1757091070000|2025-09-05 16:51:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|14
1757091080000|2025-09-05 16:51:20|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|6
1757091090000|2025-09-05 16:51:30|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|51
1757091110000|2025-09-05 16:51:50|||||||||1
1757091120000|2025-09-05 16:52:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|81
1757091130000|2025-09-05 16:52:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|8
1757091150000|2025-09-05 16:52:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|23
1757091160000|2025-09-05 16:52:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|35
1757091170000|2025-09-05 16:52:50|18.27|18.11|18.26|18.1|18.27|18.11|18.25|18.09|55
1757091180000|2025-09-05 16:53:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|17
1757091190000|2025-09-05 16:53:10|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|28
1757091200000|2025-09-05 16:53:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|65
1757091210000|2025-09-05 16:53:30|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|4
1757091220000|2025-09-05 16:53:40|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|0
1757091230000|2025-09-05 16:53:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1757091240000|2025-09-05 16:54:00|||||||||5
1757091250000|2025-09-05 16:54:10|18.29|18.13|18.27|18.11|18.3|18.14|18.27|18.11|37
1757091260000|2025-09-05 16:54:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|21
1757091270000|2025-09-05 16:54:30|||||||||1
1757091280000|2025-09-05 16:54:40|18.29|18.13|18.3|18.14|18.3|18.14|18.27|18.11|10
1757091290000|2025-09-05 16:54:50|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|4
1757091300000|2025-09-05 16:55:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|66
1757091320000|2025-09-05 16:55:20|18.29|18.13|18.27|18.11|18.3|18.14|18.27|18.11|1
1757091330000|2025-09-05 16:55:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1757091340000|2025-09-05 16:55:40|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|12
1757091350000|2025-09-05 16:55:50|||||||||3
1757091360000|2025-09-05 16:56:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1757091370000|2025-09-05 16:56:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1757091400000|2025-09-05 16:56:40|||||||||1
1757091410000|2025-09-05 16:56:50|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|8
1757091420000|2025-09-05 16:57:00|18.26|18.1|18.27|18.11|18.27|18.11|18.25|18.09|23
1757091430000|2025-09-05 16:57:10|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|5
1757091440000|2025-09-05 16:57:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|9
1757091450000|2025-09-05 16:57:30|18.26|18.1|18.27|18.11|18.27|18.11|18.25|18.09|2
1757091460000|2025-09-05 16:57:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|2
1757091480000|2025-09-05 16:58:00|||||||||40
1757091490000|2025-09-05 16:58:10|18.22|18.06|18.22|18.06|18.22|18.06|18.2|18.04|47
1757091500000|2025-09-05 16:58:20|18.2|18.04|18.22|18.06|18.25|18.09|18.2|18.04|12
1757091510000|2025-09-05 16:58:30|18.2|18.04|18.2|18.04|18.22|18.06|18.2|18.04|2
1757091530000|2025-09-05 16:58:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757091540000|2025-09-05 16:59:00|||||||||7
1757091550000|2025-09-05 16:59:10|||||||||21
1757091560000|2025-09-05 16:59:20|||||||||23
1757091590000|2025-09-05 16:59:50|||||||||22
1757091600000|2025-09-05 17:00:00|||||||||6
1757091610000|2025-09-05 17:00:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|5
1757091620000|2025-09-05 17:00:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|19
1757091630000|2025-09-05 17:00:30|18.25|18.09|18.24|18.08|18.26|18.1|18.24|18.08|10
1757091640000|2025-09-05 17:00:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757091650000|2025-09-05 17:00:50|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|2
1757091660000|2025-09-05 17:01:00|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|38
1757091670000|2025-09-05 17:01:10|18.25|18.09|18.24|18.08|18.26|18.1|18.22|18.06|17
1757091680000|2025-09-05 17:01:20|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|5
1757091700000|2025-09-05 17:01:40|||||||||1
1757091720000|2025-09-05 17:02:00|||||||||6
1757091750000|2025-09-05 17:02:30|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|94
1757091760000|2025-09-05 17:02:40|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|18
1757091770000|2025-09-05 17:02:50|||||||||6
1757091780000|2025-09-05 17:03:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|18
1757091790000|2025-09-05 17:03:10|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|0
1757091800000|2025-09-05 17:03:20|||||||||7
1757091810000|2025-09-05 17:03:30|||||||||1
1757091820000|2025-09-05 17:03:40|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|0
1757091840000|2025-09-05 17:04:00|18.31|18.15|18.31|18.15|18.31|18.15|18.27|18.11|0
1757091850000|2025-09-05 17:04:10|||||||||29
1757091860000|2025-09-05 17:04:20|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|2
1757091870000|2025-09-05 17:04:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1757091880000|2025-09-05 17:04:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1757091890000|2025-09-05 17:04:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|24
1757091910000|2025-09-05 17:05:10|||||||||10
1757091920000|2025-09-05 17:05:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|20
1757091930000|2025-09-05 17:05:30|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|17
1757091940000|2025-09-05 17:05:40|18.34|18.18|18.32|18.16|18.36|18.2|18.32|18.16|0
1757091960000|2025-09-05 17:06:00|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|1
1757091970000|2025-09-05 17:06:10|||||||||4
1757091980000|2025-09-05 17:06:20|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1757091990000|2025-09-05 17:06:30|||||||||2
1757092000000|2025-09-05 17:06:40|||||||||22
1757092010000|2025-09-05 17:06:50|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|109
1757092020000|2025-09-05 17:07:00|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|29
1757092030000|2025-09-05 17:07:10|||||||||4
1757092040000|2025-09-05 17:07:20|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|28
1757092050000|2025-09-05 17:07:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|34
1757092070000|2025-09-05 17:07:50|||||||||1
1757092080000|2025-09-05 17:08:00|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|59
1757092090000|2025-09-05 17:08:10|18.32|18.16|18.32|18.16|18.36|18.2|18.32|18.16|0
1757092150000|2025-09-05 17:09:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|8
1757092160000|2025-09-05 17:09:20|||||||||2
1757092190000|2025-09-05 17:09:50|||||||||2
1757092210000|2025-09-05 17:10:10|||||||||5
1757092220000|2025-09-05 17:10:20|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|5
1757092240000|2025-09-05 17:10:40|||||||||14
1757092260000|2025-09-05 17:11:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1757092270000|2025-09-05 17:11:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1757092280000|2025-09-05 17:11:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|28
1757092290000|2025-09-05 17:11:30|18.29|18.13|18.29|18.13|18.31|18.15|18.27|18.11|1
1757092300000|2025-09-05 17:11:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1757092310000|2025-09-05 17:11:50|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|31
1757092320000|2025-09-05 17:12:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|9
1757092330000|2025-09-05 17:12:10|||||||||1
1757092350000|2025-09-05 17:12:30|||||||||38
1757092360000|2025-09-05 17:12:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1757092370000|2025-09-05 17:12:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1757092380000|2025-09-05 17:13:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|3
1757092390000|2025-09-05 17:13:10|18.29|18.13|18.31|18.15|18.31|18.15|18.27|18.11|1
1757092400000|2025-09-05 17:13:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1757092420000|2025-09-05 17:13:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|22
1757092430000|2025-09-05 17:13:50|||||||||13
1757092440000|2025-09-05 17:14:00|||||||||1
1757092450000|2025-09-05 17:14:10|||||||||2
1757092460000|2025-09-05 17:14:20|||||||||23
1757092480000|2025-09-05 17:14:40|||||||||17
1757092500000|2025-09-05 17:15:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|89
1757092510000|2025-09-05 17:15:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|14
1757092520000|2025-09-05 17:15:20|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|17
1757092530000|2025-09-05 17:15:30|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|30
1757092540000|2025-09-05 17:15:40|||||||||6
1757092550000|2025-09-05 17:15:50|18.24|18.08|18.24|18.08|18.26|18.1|18.24|18.08|0
1757092560000|2025-09-05 17:16:00|18.26|18.1|18.24|18.08|18.26|18.1|18.22|18.06|14
1757092570000|2025-09-05 17:16:10|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|4
1757092580000|2025-09-05 17:16:20|18.24|18.08|18.22|18.06|18.26|18.1|18.22|18.06|4
1757092590000|2025-09-05 17:16:30|||||||||4
1757092610000|2025-09-05 17:16:50|||||||||2
1757092620000|2025-09-05 17:17:00|||||||||30
1757092630000|2025-09-05 17:17:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|18
1757092640000|2025-09-05 17:17:20|||||||||5
1757092650000|2025-09-05 17:17:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|18
1757092660000|2025-09-05 17:17:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|40
1757092680000|2025-09-05 17:18:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|0
1757092700000|2025-09-05 17:18:20|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|16
1757092710000|2025-09-05 17:18:30|||||||||3
1757092720000|2025-09-05 17:18:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1757092750000|2025-09-05 17:19:10|||||||||14
1757092760000|2025-09-05 17:19:20|||||||||2
1757092790000|2025-09-05 17:19:50|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|85
1757092800000|2025-09-05 17:20:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|10
1757092810000|2025-09-05 17:20:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1757092820000|2025-09-05 17:20:20|||||||||2
1757092860000|2025-09-05 17:21:00|||||||||1
1757092870000|2025-09-05 17:21:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|35
1757092890000|2025-09-05 17:21:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1757092910000|2025-09-05 17:21:50|18.26|18.1|18.26|18.1|18.26|18.1|18.22|18.06|24
1757092920000|2025-09-05 17:22:00|18.24|18.08|18.24|18.08|18.26|18.1|18.22|18.06|3
1757092930000|2025-09-05 17:22:10|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|18
1757092940000|2025-09-05 17:22:20|||||||||4
1757092950000|2025-09-05 17:22:30|||||||||10
1757092960000|2025-09-05 17:22:40|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|0
1757092970000|2025-09-05 17:22:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|11
1757092980000|2025-09-05 17:23:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1757092990000|2025-09-05 17:23:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|64
1757093010000|2025-09-05 17:23:30|||||||||11
1757093020000|2025-09-05 17:23:40|||||||||1
1757093030000|2025-09-05 17:23:50|||||||||14
1757093040000|2025-09-05 17:24:00|||||||||4
1757093060000|2025-09-05 17:24:20|||||||||7
1757093070000|2025-09-05 17:24:30|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|157
1757093080000|2025-09-05 17:24:40|||||||||5
1757093090000|2025-09-05 17:24:50|||||||||3
1757093100000|2025-09-05 17:25:00|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|50
1757093110000|2025-09-05 17:25:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757093120000|2025-09-05 17:25:20|18.26|18.1|18.27|18.11|18.27|18.11|18.24|18.08|3
1757093130000|2025-09-05 17:25:30|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|24
1757093140000|2025-09-05 17:25:40|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|0
1757093150000|2025-09-05 17:25:50|||||||||6
1757093160000|2025-09-05 17:26:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1757093170000|2025-09-05 17:26:10|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|1
1757093180000|2025-09-05 17:26:20|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|5
1757093190000|2025-09-05 17:26:30|||||||||2
1757093210000|2025-09-05 17:26:50|||||||||3
1757093220000|2025-09-05 17:27:00|||||||||4
1757093230000|2025-09-05 17:27:10|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|4
1757093240000|2025-09-05 17:27:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757093250000|2025-09-05 17:27:30|||||||||2
1757093270000|2025-09-05 17:27:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|244
1757093280000|2025-09-05 17:28:00|||||||||24
1757093290000|2025-09-05 17:28:10|||||||||9
1757093310000|2025-09-05 17:28:30|||||||||1
1757093320000|2025-09-05 17:28:40|||||||||4
1757093350000|2025-09-05 17:29:10|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|81
1757093370000|2025-09-05 17:29:30|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|176
1757093380000|2025-09-05 17:29:40|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|0
1757093390000|2025-09-05 17:29:50|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|2
1757093400000|2025-09-05 17:30:00|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|106
1757093410000|2025-09-05 17:30:10|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|12
1757093420000|2025-09-05 17:30:20|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|0
1757093430000|2025-09-05 17:30:30|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|0
1757093440000|2025-09-05 17:30:40|||||||||4
1757093460000|2025-09-05 17:31:00|||||||||119
1757093490000|2025-09-05 17:31:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|64
1757093510000|2025-09-05 17:31:50|18.31|18.15|18.32|18.16|18.32|18.16|18.27|18.11|21
1757093520000|2025-09-05 17:32:00|18.31|18.15|18.32|18.16|18.32|18.16|18.29|18.13|25
1757093530000|2025-09-05 17:32:10|18.31|18.15|18.29|18.13|18.31|18.15|18.27|18.11|50
1757093540000|2025-09-05 17:32:20|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|35
1757093550000|2025-09-05 17:32:30|||||||||3
1757093570000|2025-09-05 17:32:50|||||||||2
1757093580000|2025-09-05 17:33:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1757093600000|2025-09-05 17:33:20|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|21
1757093610000|2025-09-05 17:33:30|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|0
1757093620000|2025-09-05 17:33:40|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|0
1757093640000|2025-09-05 17:34:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|29
1757093650000|2025-09-05 17:34:10|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|3
1757093660000|2025-09-05 17:34:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|1
1757093670000|2025-09-05 17:34:30|||||||||13
1757093710000|2025-09-05 17:35:10|||||||||1
1757093730000|2025-09-05 17:35:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1757093740000|2025-09-05 17:35:40|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|8
1757093760000|2025-09-05 17:36:00|18.31|18.15|18.33|18.17|18.33|18.17|18.3|18.14|9
1757093770000|2025-09-05 17:36:10|||||||||26
1757093790000|2025-09-05 17:36:30|||||||||1
1757093800000|2025-09-05 17:36:40|||||||||9
1757093820000|2025-09-05 17:37:00|||||||||3
1757093840000|2025-09-05 17:37:20|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|31
1757093850000|2025-09-05 17:37:30|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|10
1757093860000|2025-09-05 17:37:40|18.34|18.18|18.38|18.22|18.38|18.22|18.33|18.17|7
1757093870000|2025-09-05 17:37:50|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|0
1757093880000|2025-09-05 17:38:00|18.36|18.2|18.34|18.18|18.36|18.2|18.33|18.17|12
1757093890000|2025-09-05 17:38:10|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1757093900000|2025-09-05 17:38:20|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|5
1757093910000|2025-09-05 17:38:30|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|15
1757093920000|2025-09-05 17:38:40|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|10
1757093930000|2025-09-05 17:38:50|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|3
1757093940000|2025-09-05 17:39:00|||||||||6
1757093950000|2025-09-05 17:39:10|||||||||1
1757093960000|2025-09-05 17:39:20|||||||||5
1757093970000|2025-09-05 17:39:30|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|13
1757093980000|2025-09-05 17:39:40|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|4
1757093990000|2025-09-05 17:39:50|||||||||1
1757094010000|2025-09-05 17:40:10|18.38|18.22|18.38|18.22|18.38|18.22|18.34|18.18|0
1757094020000|2025-09-05 17:40:20|18.34|18.18|18.36|18.2|18.38|18.22|18.34|18.18|0
1757094030000|2025-09-05 17:40:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1757094040000|2025-09-05 17:40:40|18.36|18.2|18.34|18.18|18.38|18.22|18.34|18.18|6
1757094050000|2025-09-05 17:40:50|||||||||7
1757094060000|2025-09-05 17:41:00|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|0
1757094070000|2025-09-05 17:41:10|||||||||10
1757094090000|2025-09-05 17:41:30|||||||||1
1757094100000|2025-09-05 17:41:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|17
1757094110000|2025-09-05 17:41:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1757094120000|2025-09-05 17:42:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1757094130000|2025-09-05 17:42:10|||||||||17
1757094150000|2025-09-05 17:42:30|||||||||1
1757094170000|2025-09-05 17:42:50|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|29
1757094180000|2025-09-05 17:43:00|||||||||23
1757094200000|2025-09-05 17:43:20|||||||||50
1757094210000|2025-09-05 17:43:30|||||||||3
1757094230000|2025-09-05 17:43:50|||||||||8
1757094240000|2025-09-05 17:44:00|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|36
1757094250000|2025-09-05 17:44:10|18.41|18.25|18.41|18.25|18.43|18.27|18.39|18.23|25
1757094260000|2025-09-05 17:44:20|18.39|18.23|18.39|18.23|18.41|18.25|18.39|18.23|9
1757094270000|2025-09-05 17:44:30|||||||||13
1757094280000|2025-09-05 17:44:40|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|4
1757094290000|2025-09-05 17:44:50|||||||||1
1757094300000|2025-09-05 17:45:00|||||||||5
1757094320000|2025-09-05 17:45:20|||||||||9
1757094330000|2025-09-05 17:45:30|18.38|18.22|18.34|18.18|18.39|18.23|18.34|18.18|5
1757094340000|2025-09-05 17:45:40|||||||||4
1757094350000|2025-09-05 17:45:50|||||||||5
1757094360000|2025-09-05 17:46:00|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|15
1757094370000|2025-09-05 17:46:10|||||||||3
1757094380000|2025-09-05 17:46:20|||||||||1
1757094390000|2025-09-05 17:46:30|||||||||5
1757094410000|2025-09-05 17:46:50|||||||||25
1757094420000|2025-09-05 17:47:00|||||||||13
1757094430000|2025-09-05 17:47:10|||||||||30
1757094440000|2025-09-05 17:47:20|||||||||2
1757094450000|2025-09-05 17:47:30|||||||||9
1757094460000|2025-09-05 17:47:40|||||||||1
1757094470000|2025-09-05 17:47:50|||||||||11
1757094480000|2025-09-05 17:48:00|||||||||1
1757094490000|2025-09-05 17:48:10|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|2
1757094500000|2025-09-05 17:48:20|||||||||1
1757094510000|2025-09-05 17:48:30|||||||||6
1757094530000|2025-09-05 17:48:50|||||||||17
1757094540000|2025-09-05 17:49:00|||||||||6
1757094570000|2025-09-05 17:49:30|||||||||3
1757094590000|2025-09-05 17:49:50|||||||||8
1757094600000|2025-09-05 17:50:00|||||||||2
1757094610000|2025-09-05 17:50:10|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|48
1757094620000|2025-09-05 17:50:20|18.4|18.24|18.41|18.25|18.41|18.25|18.39|18.23|9
1757094630000|2025-09-05 17:50:30|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|24
1757094640000|2025-09-05 17:50:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|19
1757094650000|2025-09-05 17:50:50|||||||||7
1757094660000|2025-09-05 17:51:00|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|3
1757094670000|2025-09-05 17:51:10|||||||||5
1757094680000|2025-09-05 17:51:20|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|24
1757094690000|2025-09-05 17:51:30|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|25
1757094700000|2025-09-05 17:51:40|||||||||1
1757094710000|2025-09-05 17:51:50|||||||||37
1757094720000|2025-09-05 17:52:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|10
1757094730000|2025-09-05 17:52:10|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|3
1757094740000|2025-09-05 17:52:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|15
1757094750000|2025-09-05 17:52:30|||||||||4
1757094760000|2025-09-05 17:52:40|||||||||3
1757094770000|2025-09-05 17:52:50|||||||||3
1757094780000|2025-09-05 17:53:00|||||||||10
1757094790000|2025-09-05 17:53:10|||||||||3
1757094800000|2025-09-05 17:53:20|||||||||3
1757094810000|2025-09-05 17:53:30|||||||||4
1757094820000|2025-09-05 17:53:40|||||||||4
1757094840000|2025-09-05 17:54:00|||||||||6
1757094850000|2025-09-05 17:54:10|||||||||6
1757094860000|2025-09-05 17:54:20|||||||||3
1757094870000|2025-09-05 17:54:30|||||||||1
1757094880000|2025-09-05 17:54:40|||||||||3
1757094890000|2025-09-05 17:54:50|||||||||5
1757094900000|2025-09-05 17:55:00|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|55
1757094910000|2025-09-05 17:55:10|||||||||5
1757094920000|2025-09-05 17:55:20|||||||||12
1757094930000|2025-09-05 17:55:30|||||||||5
1757094940000|2025-09-05 17:55:40|||||||||1
1757094950000|2025-09-05 17:55:50|||||||||8
1757094960000|2025-09-05 17:56:00|||||||||6
1757094970000|2025-09-05 17:56:10|||||||||3
1757094980000|2025-09-05 17:56:20|||||||||7
1757094990000|2025-09-05 17:56:30|||||||||4
1757095000000|2025-09-05 17:56:40|||||||||3
1757095020000|2025-09-05 17:57:00|||||||||5
1757095030000|2025-09-05 17:57:10|||||||||3
1757095040000|2025-09-05 17:57:20|||||||||63
1757095050000|2025-09-05 17:57:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|19
1757095060000|2025-09-05 17:57:40|18.34|18.18|18.34|18.18|18.36|18.2|18.34|18.18|37
1757095070000|2025-09-05 17:57:50|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|1
1757095080000|2025-09-05 17:58:00|||||||||7
1757095090000|2025-09-05 17:58:10|||||||||3
1757095100000|2025-09-05 17:58:20|||||||||3
1757095110000|2025-09-05 17:58:30|||||||||1
1757095120000|2025-09-05 17:58:40|||||||||6
1757095130000|2025-09-05 17:58:50|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|18
1757095140000|2025-09-05 17:59:00|||||||||1
1757095150000|2025-09-05 17:59:10|||||||||3
1757095170000|2025-09-05 17:59:30|||||||||1
1757095190000|2025-09-05 17:59:50|||||||||1
1757095200000|2025-09-05 18:00:00|||||||||1
1757095210000|2025-09-05 18:00:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1757095220000|2025-09-05 18:00:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|2
1757095230000|2025-09-05 18:00:30|||||||||6
1757095240000|2025-09-05 18:00:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|13
1757095250000|2025-09-05 18:00:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1757095260000|2025-09-05 18:01:00|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|8
1757095270000|2025-09-05 18:01:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|7
1757095280000|2025-09-05 18:01:20|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|4
1757095290000|2025-09-05 18:01:30|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|1
1757095310000|2025-09-05 18:01:50|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|14
1757095320000|2025-09-05 18:02:00|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|5
1757095330000|2025-09-05 18:02:10|||||||||10
1757095340000|2025-09-05 18:02:20|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|87
1757095350000|2025-09-05 18:02:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1757095360000|2025-09-05 18:02:40|18.38|18.22|18.38|18.22|18.38|18.22|18.34|18.18|4
1757095380000|2025-09-05 18:03:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1757095390000|2025-09-05 18:03:10|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|3
1757095410000|2025-09-05 18:03:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|45
1757095420000|2025-09-05 18:03:40|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|6
1757095430000|2025-09-05 18:03:50|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|6
1757095440000|2025-09-05 18:04:00|||||||||1
1757095450000|2025-09-05 18:04:10|||||||||1
1757095460000|2025-09-05 18:04:20|||||||||2
1757095480000|2025-09-05 18:04:40|||||||||1
1757095510000|2025-09-05 18:05:10|||||||||1
1757095530000|2025-09-05 18:05:30|||||||||1
1757095540000|2025-09-05 18:05:40|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|12
1757095550000|2025-09-05 18:05:50|||||||||23
1757095560000|2025-09-05 18:06:00|||||||||1
1757095570000|2025-09-05 18:06:10|||||||||1
1757095580000|2025-09-05 18:06:20|||||||||23
1757095590000|2025-09-05 18:06:30|||||||||2
1757095600000|2025-09-05 18:06:40|||||||||4
1757095620000|2025-09-05 18:07:00|||||||||6
1757095630000|2025-09-05 18:07:10|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|46
1757095650000|2025-09-05 18:07:30|||||||||3
1757095660000|2025-09-05 18:07:40|||||||||4
1757095680000|2025-09-05 18:08:00|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|30
1757095690000|2025-09-05 18:08:10|||||||||1
1757095700000|2025-09-05 18:08:20|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|20
1757095710000|2025-09-05 18:08:30|18.39|18.23|18.38|18.22|18.39|18.23|18.34|18.18|12
1757095720000|2025-09-05 18:08:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1757095740000|2025-09-05 18:09:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1757095750000|2025-09-05 18:09:10|||||||||5
1757095760000|2025-09-05 18:09:20|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|3
1757095780000|2025-09-05 18:09:40|||||||||3
1757095790000|2025-09-05 18:09:50|||||||||1
1757095800000|2025-09-05 18:10:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|0
1757095810000|2025-09-05 18:10:10|||||||||7
1757095820000|2025-09-05 18:10:20|||||||||2
1757095830000|2025-09-05 18:10:30|18.34|18.18|18.35|18.19|18.35|18.19|18.33|18.17|25
1757095840000|2025-09-05 18:10:40|18.34|18.18|18.35|18.19|18.35|18.19|18.33|18.17|5
1757095860000|2025-09-05 18:11:00|||||||||1
1757095870000|2025-09-05 18:11:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1757095880000|2025-09-05 18:11:20|18.35|18.19|18.35|18.19|18.35|18.19|18.33|18.17|4
1757095890000|2025-09-05 18:11:30|18.34|18.18|18.35|18.19|18.35|18.19|18.33|18.17|8
1757095900000|2025-09-05 18:11:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|2
1757095920000|2025-09-05 18:12:00|||||||||6
1757095930000|2025-09-05 18:12:10|18.34|18.18|18.33|18.17|18.35|18.19|18.33|18.17|16
1757095940000|2025-09-05 18:12:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|18
1757095950000|2025-09-05 18:12:30|||||||||2
1757095960000|2025-09-05 18:12:40|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|14
1757095970000|2025-09-05 18:12:50|18.36|18.2|18.33|18.17|18.38|18.22|18.33|18.17|15
1757095980000|2025-09-05 18:13:00|||||||||4
1757095990000|2025-09-05 18:13:10|||||||||4
1757096000000|2025-09-05 18:13:20|18.38|18.22|18.34|18.18|18.38|18.22|18.33|18.17|65
1757096010000|2025-09-05 18:13:30|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|0
1757096020000|2025-09-05 18:13:40|18.33|18.17|18.34|18.18|18.36|18.2|18.33|18.17|0
1757096030000|2025-09-05 18:13:50|18.33|18.17|18.34|18.18|18.36|18.2|18.33|18.17|0
1757096040000|2025-09-05 18:14:00|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|3
1757096060000|2025-09-05 18:14:20|||||||||2
1757096090000|2025-09-05 18:14:50|||||||||11
1757096100000|2025-09-05 18:15:00|||||||||2
1757096110000|2025-09-05 18:15:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|19
1757096120000|2025-09-05 18:15:20|||||||||13
1757096130000|2025-09-05 18:15:30|18.32|18.16|18.31|18.15|18.33|18.17|18.31|18.15|7
1757096140000|2025-09-05 18:15:40|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|12
1757096150000|2025-09-05 18:15:50|||||||||1
1757096160000|2025-09-05 18:16:00|||||||||49
1757096170000|2025-09-05 18:16:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|16
1757096180000|2025-09-05 18:16:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1757096190000|2025-09-05 18:16:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1757096200000|2025-09-05 18:16:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1757096210000|2025-09-05 18:16:50|||||||||2
1757096240000|2025-09-05 18:17:20|||||||||6
1757096250000|2025-09-05 18:17:30|||||||||6
1757096280000|2025-09-05 18:18:00|||||||||1
1757096290000|2025-09-05 18:18:10|||||||||3
1757096300000|2025-09-05 18:18:20|||||||||1
1757096330000|2025-09-05 18:18:50|||||||||8
1757096340000|2025-09-05 18:19:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|48
1757096350000|2025-09-05 18:19:10|||||||||34
1757096360000|2025-09-05 18:19:20|||||||||9
1757096380000|2025-09-05 18:19:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1757096390000|2025-09-05 18:19:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1757096400000|2025-09-05 18:20:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|56
1757096420000|2025-09-05 18:20:20|||||||||6
1757096430000|2025-09-05 18:20:30|||||||||1
1757096460000|2025-09-05 18:21:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1757096470000|2025-09-05 18:21:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1757096480000|2025-09-05 18:21:20|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|1
1757096500000|2025-09-05 18:21:40|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|0
1757096510000|2025-09-05 18:21:50|18.24|18.08|18.23|18.07|18.24|18.08|18.21|18.05|0
1757096520000|2025-09-05 18:22:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1757096530000|2025-09-05 18:22:10|||||||||3
1757096540000|2025-09-05 18:22:20|||||||||5
1757096560000|2025-09-05 18:22:40|||||||||11
1757096570000|2025-09-05 18:22:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|27
1757096600000|2025-09-05 18:23:20|||||||||11
1757096630000|2025-09-05 18:23:50|||||||||10
1757096640000|2025-09-05 18:24:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|10
1757096650000|2025-09-05 18:24:10|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|6
1757096660000|2025-09-05 18:24:20|||||||||1
1757096680000|2025-09-05 18:24:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1757096690000|2025-09-05 18:24:50|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|2
1757096700000|2025-09-05 18:25:00|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|4
1757096710000|2025-09-05 18:25:10|||||||||2
1757096740000|2025-09-05 18:25:40|||||||||10
1757096760000|2025-09-05 18:26:00|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|115
1757096770000|2025-09-05 18:26:10|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|41
1757096780000|2025-09-05 18:26:20|||||||||2
1757096790000|2025-09-05 18:26:30|||||||||5
1757096810000|2025-09-05 18:26:50|||||||||2
1757096820000|2025-09-05 18:27:00|||||||||6
1757096830000|2025-09-05 18:27:10|||||||||1
1757096840000|2025-09-05 18:27:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|32
1757096850000|2025-09-05 18:27:30|||||||||1
1757096860000|2025-09-05 18:27:40|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|0
1757096870000|2025-09-05 18:27:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757096890000|2025-09-05 18:28:10|||||||||1
1757096900000|2025-09-05 18:28:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|10
1757096910000|2025-09-05 18:28:30|||||||||11
1757096930000|2025-09-05 18:28:50|||||||||28
1757096940000|2025-09-05 18:29:00|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|25
1757096950000|2025-09-05 18:29:10|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|33
1757096960000|2025-09-05 18:29:20|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|1
1757096970000|2025-09-05 18:29:30|18.24|18.08|18.24|18.08|18.26|18.1|18.24|18.08|9
1757096980000|2025-09-05 18:29:40|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|13
1757096990000|2025-09-05 18:29:50|18.25|18.09|18.25|18.09|18.26|18.1|18.24|18.08|10
1757097000000|2025-09-05 18:30:00|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|5
1757097010000|2025-09-05 18:30:10|||||||||22
1757097020000|2025-09-05 18:30:20|||||||||8
1757097030000|2025-09-05 18:30:30|||||||||1
1757097040000|2025-09-05 18:30:40|||||||||29
1757097050000|2025-09-05 18:30:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757097060000|2025-09-05 18:31:00|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|3
1757097070000|2025-09-05 18:31:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|11
1757097090000|2025-09-05 18:31:30|||||||||6
1757097120000|2025-09-05 18:32:00|||||||||3
1757097140000|2025-09-05 18:32:20|||||||||4
1757097150000|2025-09-05 18:32:30|||||||||4
1757097160000|2025-09-05 18:32:40|||||||||59
1757097170000|2025-09-05 18:32:50|||||||||3
1757097180000|2025-09-05 18:33:00|||||||||34
1757097200000|2025-09-05 18:33:20|||||||||22
1757097210000|2025-09-05 18:33:30|||||||||1
1757097220000|2025-09-05 18:33:40|||||||||18
1757097240000|2025-09-05 18:34:00|||||||||5
1757097250000|2025-09-05 18:34:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|61
1757097260000|2025-09-05 18:34:20|||||||||1
1757097270000|2025-09-05 18:34:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|35
1757097280000|2025-09-05 18:34:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1757097290000|2025-09-05 18:34:50|18.16|18|18.19|18.03|18.19|18.03|18.16|18|9
1757097300000|2025-09-05 18:35:00|18.18|18.02|18.19|18.03|18.19|18.03|18.16|18|2
1757097310000|2025-09-05 18:35:10|||||||||1
1757097330000|2025-09-05 18:35:30|||||||||2
1757097340000|2025-09-05 18:35:40|||||||||1
1757097360000|2025-09-05 18:36:00|||||||||31
1757097380000|2025-09-05 18:36:20|||||||||2
1757097390000|2025-09-05 18:36:30|||||||||2
1757097400000|2025-09-05 18:36:40|||||||||2
1757097410000|2025-09-05 18:36:50|||||||||1
1757097420000|2025-09-05 18:37:00|||||||||6
1757097430000|2025-09-05 18:37:10|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|112
1757097440000|2025-09-05 18:37:20|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|8
1757097450000|2025-09-05 18:37:30|||||||||24
1757097470000|2025-09-05 18:37:50|||||||||2
1757097480000|2025-09-05 18:38:00|||||||||1
1757097490000|2025-09-05 18:38:10|||||||||5
1757097500000|2025-09-05 18:38:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|121
1757097510000|2025-09-05 18:38:30|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|7
1757097540000|2025-09-05 18:39:00|||||||||13
1757097550000|2025-09-05 18:39:10|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|47
1757097560000|2025-09-05 18:39:20|||||||||3
1757097570000|2025-09-05 18:39:30|||||||||6
1757097580000|2025-09-05 18:39:40|||||||||2
1757097590000|2025-09-05 18:39:50|||||||||2
1757097610000|2025-09-05 18:40:10|||||||||5
1757097620000|2025-09-05 18:40:20|||||||||2
1757097630000|2025-09-05 18:40:30|||||||||2
1757097640000|2025-09-05 18:40:40|||||||||2
1757097660000|2025-09-05 18:41:00|||||||||5
1757097670000|2025-09-05 18:41:10|||||||||3
1757097720000|2025-09-05 18:42:00|||||||||1
1757097740000|2025-09-05 18:42:20|||||||||2
1757097750000|2025-09-05 18:42:30|||||||||11
1757097760000|2025-09-05 18:42:40|||||||||1
1757097780000|2025-09-05 18:43:00|||||||||1
1757097810000|2025-09-05 18:43:30|||||||||3
1757097820000|2025-09-05 18:43:40|||||||||23
1757097830000|2025-09-05 18:43:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|45
1757097840000|2025-09-05 18:44:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1757097870000|2025-09-05 18:44:30|||||||||1
1757097890000|2025-09-05 18:44:50|||||||||5
1757097900000|2025-09-05 18:45:00|||||||||1
1757097910000|2025-09-05 18:45:10|||||||||7
1757097920000|2025-09-05 18:45:20|||||||||4
1757097930000|2025-09-05 18:45:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1757097940000|2025-09-05 18:45:40|||||||||4
1757097950000|2025-09-05 18:45:50|||||||||3
1757097960000|2025-09-05 18:46:00|||||||||2
1757097970000|2025-09-05 18:46:10|||||||||5
1757097990000|2025-09-05 18:46:30|||||||||6
1757098000000|2025-09-05 18:46:40|||||||||9
1757098020000|2025-09-05 18:47:00|||||||||1
1757098030000|2025-09-05 18:47:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|39
1757098040000|2025-09-05 18:47:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1757098050000|2025-09-05 18:47:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|19
1757098060000|2025-09-05 18:47:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1757098070000|2025-09-05 18:47:50|18.16|18|18.14|17.98|18.16|18|18.14|17.98|2
1757098080000|2025-09-05 18:48:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|5
1757098090000|2025-09-05 18:48:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1757098100000|2025-09-05 18:48:20|||||||||5
1757098110000|2025-09-05 18:48:30|||||||||2
1757098120000|2025-09-05 18:48:40|||||||||6
1757098140000|2025-09-05 18:49:00|||||||||5
1757098150000|2025-09-05 18:49:10|||||||||1
1757098160000|2025-09-05 18:49:20|||||||||1
1757098170000|2025-09-05 18:49:30|||||||||64
1757098180000|2025-09-05 18:49:40|||||||||4
1757098190000|2025-09-05 18:49:50|||||||||24
1757098200000|2025-09-05 18:50:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|23
1757098210000|2025-09-05 18:50:10|||||||||4
1757098220000|2025-09-05 18:50:20|||||||||19
1757098230000|2025-09-05 18:50:30|||||||||3
1757098240000|2025-09-05 18:50:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|218
1757098260000|2025-09-05 18:51:00|||||||||1
1757098270000|2025-09-05 18:51:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|15
1757098280000|2025-09-05 18:51:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1757098290000|2025-09-05 18:51:30|||||||||1
1757098300000|2025-09-05 18:51:40|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1757098310000|2025-09-05 18:51:50|||||||||4
1757098320000|2025-09-05 18:52:00|||||||||2
1757098330000|2025-09-05 18:52:10|||||||||5
1757098350000|2025-09-05 18:52:30|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|11
1757098360000|2025-09-05 18:52:40|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|7
1757098370000|2025-09-05 18:52:50|||||||||1
1757098380000|2025-09-05 18:53:00|||||||||3
1757098400000|2025-09-05 18:53:20|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|19
1757098410000|2025-09-05 18:53:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|9
1757098440000|2025-09-05 18:54:00|18.16|18|18.16|18|18.16|18|18.16|18|2
1757098450000|2025-09-05 18:54:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|6
1757098470000|2025-09-05 18:54:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|1
1757098480000|2025-09-05 18:54:40|18.16|18|18.17|18.01|18.17|18.01|18.16|18|4
1757098500000|2025-09-05 18:55:00|||||||||2
1757098510000|2025-09-05 18:55:10|||||||||1
1757098530000|2025-09-05 18:55:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1757098540000|2025-09-05 18:55:40|18.18|18.02|18.18|18.02|18.19|18.03|18.17|18.01|14
1757098550000|2025-09-05 18:55:50|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|15
1757098560000|2025-09-05 18:56:00|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|16
1757098570000|2025-09-05 18:56:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1757098580000|2025-09-05 18:56:20|18.17|18.01|18.18|18.02|18.19|18.03|18.17|18.01|7
1757098590000|2025-09-05 18:56:30|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|6
1757098600000|2025-09-05 18:56:40|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|2
1757098610000|2025-09-05 18:56:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1757098620000|2025-09-05 18:57:00|||||||||1
1757098630000|2025-09-05 18:57:10|18.16|18|18.14|17.98|18.17|18.01|18.14|17.98|10
1757098640000|2025-09-05 18:57:20|||||||||11
1757098650000|2025-09-05 18:57:30|||||||||10
1757098660000|2025-09-05 18:57:40|||||||||10
1757098670000|2025-09-05 18:57:50|||||||||3
1757098680000|2025-09-05 18:58:00|||||||||3
1757098710000|2025-09-05 18:58:30|||||||||6
1757098740000|2025-09-05 18:59:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|26
1757098750000|2025-09-05 18:59:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1757098760000|2025-09-05 18:59:20|||||||||2
1757098770000|2025-09-05 18:59:30|||||||||1
1757098780000|2025-09-05 18:59:40|||||||||4
1757098790000|2025-09-05 18:59:50|||||||||4
1757098800000|2025-09-05 19:00:00|||||||||5
1757098810000|2025-09-05 19:00:10|||||||||7
1757098830000|2025-09-05 19:00:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1757098840000|2025-09-05 19:00:40|||||||||3
1757098850000|2025-09-05 19:00:50|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|4
1757098860000|2025-09-05 19:01:00|18.16|18|18.14|17.98|18.17|18.01|18.14|17.98|2
1757098870000|2025-09-05 19:01:10|||||||||1
1757098880000|2025-09-05 19:01:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|128
1757098890000|2025-09-05 19:01:30|||||||||9
1757098900000|2025-09-05 19:01:40|||||||||1
1757098910000|2025-09-05 19:01:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|70
1757098920000|2025-09-05 19:02:00|18.19|18.03|18.19|18.03|18.19|18.03|18.17|18.01|86
1757098930000|2025-09-05 19:02:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1757098940000|2025-09-05 19:02:20|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|39
1757098950000|2025-09-05 19:02:30|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|8
1757098960000|2025-09-05 19:02:40|||||||||2
1757098970000|2025-09-05 19:02:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|27
1757098980000|2025-09-05 19:03:00|||||||||2
1757098990000|2025-09-05 19:03:10|||||||||3
1757099000000|2025-09-05 19:03:20|||||||||3
1757099010000|2025-09-05 19:03:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1757099020000|2025-09-05 19:03:40|||||||||2
1757099030000|2025-09-05 19:03:50|||||||||23
1757099040000|2025-09-05 19:04:00|||||||||33
1757099050000|2025-09-05 19:04:10|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|12
1757099060000|2025-09-05 19:04:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1757099070000|2025-09-05 19:04:30|||||||||3
1757099080000|2025-09-05 19:04:40|||||||||4
1757099090000|2025-09-05 19:04:50|||||||||4
1757099100000|2025-09-05 19:05:00|||||||||1
1757099110000|2025-09-05 19:05:10|||||||||5
1757099120000|2025-09-05 19:05:20|||||||||2
1757099130000|2025-09-05 19:05:30|||||||||1
1757099140000|2025-09-05 19:05:40|||||||||1
1757099150000|2025-09-05 19:05:50|||||||||15
1757099160000|2025-09-05 19:06:00|||||||||6
1757099170000|2025-09-05 19:06:10|||||||||19
1757099180000|2025-09-05 19:06:20|||||||||102
1757099190000|2025-09-05 19:06:30|||||||||2
1757099200000|2025-09-05 19:06:40|||||||||11
1757099210000|2025-09-05 19:06:50|||||||||4
1757099220000|2025-09-05 19:07:00|||||||||2
1757099230000|2025-09-05 19:07:10|||||||||2
1757099250000|2025-09-05 19:07:30|||||||||15
1757099260000|2025-09-05 19:07:40|||||||||8
1757099280000|2025-09-05 19:08:00|||||||||3
1757099290000|2025-09-05 19:08:10|||||||||4
1757099300000|2025-09-05 19:08:20|||||||||1
1757099320000|2025-09-05 19:08:40|||||||||31
1757099330000|2025-09-05 19:08:50|||||||||25
1757099340000|2025-09-05 19:09:00|||||||||1
1757099350000|2025-09-05 19:09:10|||||||||2
1757099360000|2025-09-05 19:09:20|||||||||1
1757099380000|2025-09-05 19:09:40|||||||||3
1757099390000|2025-09-05 19:09:50|||||||||29
1757099400000|2025-09-05 19:10:00|18.11|17.95|18.08|17.92|18.11|17.95|18.08|17.92|65
1757099410000|2025-09-05 19:10:10|||||||||23
1757099420000|2025-09-05 19:10:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757099430000|2025-09-05 19:10:30|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|2
1757099440000|2025-09-05 19:10:40|18.09|17.93|18.09|17.93|18.11|17.95|18.08|17.92|4
1757099450000|2025-09-05 19:10:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1757099460000|2025-09-05 19:11:00|||||||||12
1757099470000|2025-09-05 19:11:10|||||||||2
1757099480000|2025-09-05 19:11:20|||||||||5
1757099490000|2025-09-05 19:11:30|18.09|17.93|18.08|17.92|18.11|17.95|18.08|17.92|11
1757099500000|2025-09-05 19:11:40|||||||||19
1757099510000|2025-09-05 19:11:50|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|0
1757099520000|2025-09-05 19:12:00|||||||||1
1757099530000|2025-09-05 19:12:10|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|5
1757099540000|2025-09-05 19:12:20|||||||||4
1757099550000|2025-09-05 19:12:30|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|16
1757099560000|2025-09-05 19:12:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757099570000|2025-09-05 19:12:50|18.09|17.93|18.11|17.95|18.11|17.95|18.08|17.92|0
1757099580000|2025-09-05 19:13:00|||||||||5
1757099590000|2025-09-05 19:13:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|294
1757099610000|2025-09-05 19:13:30|||||||||3
1757099620000|2025-09-05 19:13:40|||||||||11
1757099630000|2025-09-05 19:13:50|||||||||8
1757099640000|2025-09-05 19:14:00|||||||||1
1757099650000|2025-09-05 19:14:10|||||||||1580
1757099660000|2025-09-05 19:14:20|||||||||1
1757099680000|2025-09-05 19:14:40|||||||||2
1757099690000|2025-09-05 19:14:50|||||||||2
1757099700000|2025-09-05 19:15:00|||||||||16
1757099720000|2025-09-05 19:15:20|||||||||1
1757099730000|2025-09-05 19:15:30|||||||||2
1757099740000|2025-09-05 19:15:40|||||||||1
1757099760000|2025-09-05 19:16:00|||||||||25
1757099770000|2025-09-05 19:16:10|||||||||8
1757099780000|2025-09-05 19:16:20|||||||||3
1757099790000|2025-09-05 19:16:30|||||||||17
1757099800000|2025-09-05 19:16:40|||||||||9
1757099810000|2025-09-05 19:16:50|||||||||10
1757099820000|2025-09-05 19:17:00|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|165
1757099830000|2025-09-05 19:17:10|||||||||2
1757099840000|2025-09-05 19:17:20|||||||||5
1757099850000|2025-09-05 19:17:30|||||||||3
1757099870000|2025-09-05 19:17:50|||||||||5
1757099900000|2025-09-05 19:18:20|||||||||3
1757099910000|2025-09-05 19:18:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757099930000|2025-09-05 19:18:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1757099960000|2025-09-05 19:19:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|2
1757099970000|2025-09-05 19:19:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757099980000|2025-09-05 19:19:40|||||||||1
1757099990000|2025-09-05 19:19:50|||||||||1
1757100000000|2025-09-05 19:20:00|||||||||27
1757100010000|2025-09-05 19:20:10|||||||||6
1757100050000|2025-09-05 19:20:50|||||||||1
1757100060000|2025-09-05 19:21:00|||||||||1
1757100070000|2025-09-05 19:21:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|81
1757100080000|2025-09-05 19:21:20|||||||||1
1757100110000|2025-09-05 19:21:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1757100160000|2025-09-05 19:22:40|||||||||1
1757100170000|2025-09-05 19:22:50|||||||||1
1757100180000|2025-09-05 19:23:00|||||||||1
1757100190000|2025-09-05 19:23:10|||||||||1
1757100210000|2025-09-05 19:23:30|||||||||1
1757100230000|2025-09-05 19:23:50|||||||||1
1757100250000|2025-09-05 19:24:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1757100260000|2025-09-05 19:24:20|||||||||2
1757100270000|2025-09-05 19:24:30|||||||||1
1757100280000|2025-09-05 19:24:40|||||||||4
1757100320000|2025-09-05 19:25:20|||||||||1
1757100330000|2025-09-05 19:25:30|||||||||4
1757100340000|2025-09-05 19:25:40|||||||||1
1757100350000|2025-09-05 19:25:50|||||||||4
1757100370000|2025-09-05 19:26:10|||||||||4
1757100380000|2025-09-05 19:26:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757100390000|2025-09-05 19:26:30|||||||||2
1757100400000|2025-09-05 19:26:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|76
1757100410000|2025-09-05 19:26:50|||||||||32
1757100420000|2025-09-05 19:27:00|||||||||15
1757100430000|2025-09-05 19:27:10|||||||||1
1757100440000|2025-09-05 19:27:20|||||||||1
1757100450000|2025-09-05 19:27:30|||||||||6
1757100460000|2025-09-05 19:27:40|||||||||18
1757100470000|2025-09-05 19:27:50|||||||||5
1757100480000|2025-09-05 19:28:00|||||||||45
1757100490000|2025-09-05 19:28:10|||||||||8
1757100500000|2025-09-05 19:28:20|||||||||5
1757100510000|2025-09-05 19:28:30|||||||||11
1757100520000|2025-09-05 19:28:40|||||||||18
1757100530000|2025-09-05 19:28:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|240
1757100540000|2025-09-05 19:29:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1757100550000|2025-09-05 19:29:10|||||||||68
1757100560000|2025-09-05 19:29:20|||||||||4
1757100570000|2025-09-05 19:29:30|||||||||22
1757100590000|2025-09-05 19:29:50|||||||||33
1757100600000|2025-09-05 19:30:00|||||||||6
1757100610000|2025-09-05 19:30:10|||||||||12
1757100620000|2025-09-05 19:30:20|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|84
1757100630000|2025-09-05 19:30:30|||||||||5
1757100640000|2025-09-05 19:30:40|||||||||1
1757100650000|2025-09-05 19:30:50|||||||||30
1757100660000|2025-09-05 19:31:00|||||||||1
1757100670000|2025-09-05 19:31:10|18.16|18|18.16|18|18.16|18|18.16|18|4
1757100680000|2025-09-05 19:31:20|||||||||47
1757100690000|2025-09-05 19:31:30|||||||||14
1757100700000|2025-09-05 19:31:40|||||||||12
1757100710000|2025-09-05 19:31:50|||||||||14
1757100720000|2025-09-05 19:32:00|||||||||1
1757100730000|2025-09-05 19:32:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1757100740000|2025-09-05 19:32:20|||||||||9
1757100760000|2025-09-05 19:32:40|||||||||27
1757100790000|2025-09-05 19:33:10|18.16|18|18.18|18.02|18.18|18.02|18.16|18|24
1757100800000|2025-09-05 19:33:20|18.19|18.03|18.21|18.05|18.21|18.05|18.18|18.02|13
1757100810000|2025-09-05 19:33:30|||||||||2
1757100840000|2025-09-05 19:34:00|||||||||4
1757100850000|2025-09-05 19:34:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|85
1757100860000|2025-09-05 19:34:20|18.16|18|18.16|18|18.16|18|18.16|18|64
1757100900000|2025-09-05 19:35:00|||||||||97
1757100920000|2025-09-05 19:35:20|||||||||4
1757100940000|2025-09-05 19:35:40|||||||||12
1757100950000|2025-09-05 19:35:50|||||||||44
1757100960000|2025-09-05 19:36:00|||||||||2
1757100970000|2025-09-05 19:36:10|||||||||69
1757100980000|2025-09-05 19:36:20|||||||||1
1757100990000|2025-09-05 19:36:30|||||||||3
1757101000000|2025-09-05 19:36:40|||||||||8
1757101010000|2025-09-05 19:36:50|||||||||7
1757101020000|2025-09-05 19:37:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|265
1757101030000|2025-09-05 19:37:10|||||||||31
1757101040000|2025-09-05 19:37:20|||||||||2
1757101050000|2025-09-05 19:37:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|63
1757101060000|2025-09-05 19:37:40|18.16|18|18.16|18|18.16|18|18.16|18|18
1757101080000|2025-09-05 19:38:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1757101090000|2025-09-05 19:38:10|18.16|18|18.16|18|18.16|18|18.16|18|22
1757101100000|2025-09-05 19:38:20|||||||||7
1757101120000|2025-09-05 19:38:40|||||||||3
1757101140000|2025-09-05 19:39:00|||||||||4
1757101150000|2025-09-05 19:39:10|||||||||5
1757101160000|2025-09-05 19:39:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|29
1757101170000|2025-09-05 19:39:30|18.16|18|18.16|18|18.16|18|18.14|17.98|10
1757101180000|2025-09-05 19:39:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1757101190000|2025-09-05 19:39:50|||||||||1
1757101200000|2025-09-05 19:40:00|18.16|18|18.16|18|18.16|18|18.16|18|19
1757101210000|2025-09-05 19:40:10|||||||||26
1757101220000|2025-09-05 19:40:20|||||||||5
1757101230000|2025-09-05 19:40:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1757101240000|2025-09-05 19:40:40|||||||||12
1757101250000|2025-09-05 19:40:50|||||||||10
1757101260000|2025-09-05 19:41:00|||||||||1
1757101300000|2025-09-05 19:41:40|||||||||1
1757101320000|2025-09-05 19:42:00|||||||||1
1757101330000|2025-09-05 19:42:10|||||||||9
1757101340000|2025-09-05 19:42:20|||||||||1
1757101350000|2025-09-05 19:42:30|||||||||1
1757101360000|2025-09-05 19:42:40|||||||||16
1757101380000|2025-09-05 19:43:00|18.16|18|18.16|18|18.16|18|18.16|18|51
1757101390000|2025-09-05 19:43:10|||||||||43
1757101400000|2025-09-05 19:43:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|7
1757101410000|2025-09-05 19:43:30|||||||||38
1757101420000|2025-09-05 19:43:40|||||||||12
1757101430000|2025-09-05 19:43:50|||||||||25
1757101450000|2025-09-05 19:44:10|||||||||5
1757101460000|2025-09-05 19:44:20|||||||||25
1757101490000|2025-09-05 19:44:50|||||||||1
1757101500000|2025-09-05 19:45:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|68
1757101510000|2025-09-05 19:45:10|18.16|18|18.16|18|18.16|18|18.16|18|76
1757101520000|2025-09-05 19:45:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|19
1757101530000|2025-09-05 19:45:30|18.15|17.99|18.15|17.99|18.16|18|18.14|17.98|30
1757101540000|2025-09-05 19:45:40|18.16|18|18.14|17.98|18.16|18|18.14|17.98|2
1757101550000|2025-09-05 19:45:50|18.16|18|18.16|18|18.16|18|18.16|18|57
1757101560000|2025-09-05 19:46:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|26
1757101570000|2025-09-05 19:46:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1757101580000|2025-09-05 19:46:20|18.16|18|18.14|17.98|18.16|18|18.14|17.98|72
1757101590000|2025-09-05 19:46:30|||||||||7
1757101600000|2025-09-05 19:46:40|||||||||187
1757101610000|2025-09-05 19:46:50|18.16|18|18.16|18|18.16|18|18.16|18|36
1757101620000|2025-09-05 19:47:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|68
1757101630000|2025-09-05 19:47:10|||||||||23
1757101640000|2025-09-05 19:47:20|||||||||3
1757101650000|2025-09-05 19:47:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1757101660000|2025-09-05 19:47:40|||||||||12
1757101670000|2025-09-05 19:47:50|||||||||20
1757101680000|2025-09-05 19:48:00|||||||||18
1757101690000|2025-09-05 19:48:10|||||||||3
1757101700000|2025-09-05 19:48:20|||||||||13
1757101710000|2025-09-05 19:48:30|||||||||26
1757101720000|2025-09-05 19:48:40|||||||||15
1757101740000|2025-09-05 19:49:00|||||||||7
1757101750000|2025-09-05 19:49:10|||||||||4
1757101760000|2025-09-05 19:49:20|18.16|18|18.16|18|18.16|18|18.16|18|2
1757101770000|2025-09-05 19:49:30|||||||||5
1757101780000|2025-09-05 19:49:40|||||||||1
1757101790000|2025-09-05 19:49:50|||||||||2
1757101800000|2025-09-05 19:50:00|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|155
1757101810000|2025-09-05 19:50:10|||||||||2
1757101820000|2025-09-05 19:50:20|||||||||24
1757101830000|2025-09-05 19:50:30|||||||||13
1757101840000|2025-09-05 19:50:40|||||||||2
1757101850000|2025-09-05 19:50:50|||||||||2
1757101860000|2025-09-05 19:51:00|||||||||2
1757101870000|2025-09-05 19:51:10|||||||||2
1757101880000|2025-09-05 19:51:20|||||||||3
1757101890000|2025-09-05 19:51:30|||||||||13
1757101900000|2025-09-05 19:51:40|||||||||6
1757101910000|2025-09-05 19:51:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|214
1757101920000|2025-09-05 19:52:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|27
1757101930000|2025-09-05 19:52:10|||||||||9
1757101940000|2025-09-05 19:52:20|||||||||20
1757101950000|2025-09-05 19:52:30|||||||||9
1757101960000|2025-09-05 19:52:40|||||||||5
1757101970000|2025-09-05 19:52:50|||||||||1
1757101980000|2025-09-05 19:53:00|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|39
1757101990000|2025-09-05 19:53:10|||||||||8
1757102000000|2025-09-05 19:53:20|||||||||9
1757102010000|2025-09-05 19:53:30|||||||||9
1757102020000|2025-09-05 19:53:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|146
1757102030000|2025-09-05 19:53:50|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|44
1757102040000|2025-09-05 19:54:00|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|254
1757102050000|2025-09-05 19:54:10|18.26|18.1|18.26|18.1|18.29|18.13|18.26|18.1|44
1757102060000|2025-09-05 19:54:20|||||||||11
1757102070000|2025-09-05 19:54:30|||||||||78
1757102080000|2025-09-05 19:54:40|||||||||30
1757102090000|2025-09-05 19:54:50|||||||||23
1757102100000|2025-09-05 19:55:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|26
1757102110000|2025-09-05 19:55:10|||||||||17
1757102120000|2025-09-05 19:55:20|||||||||5
1757102130000|2025-09-05 19:55:30|||||||||7
1757102140000|2025-09-05 19:55:40|18.21|18.05|18.24|18.08|18.24|18.08|18.21|18.05|25
1757102150000|2025-09-05 19:55:50|||||||||27
1757102160000|2025-09-05 19:56:00|||||||||131
1757102170000|2025-09-05 19:56:10|||||||||9
1757102180000|2025-09-05 19:56:20|||||||||5
1757102190000|2025-09-05 19:56:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|221
1757102200000|2025-09-05 19:56:40|||||||||27
1757102210000|2025-09-05 19:56:50|||||||||8
1757102220000|2025-09-05 19:57:00|||||||||11
1757102230000|2025-09-05 19:57:10|||||||||29
1757102240000|2025-09-05 19:57:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|15
1757102250000|2025-09-05 19:57:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|48
1757102260000|2025-09-05 19:57:40|||||||||5
1757102270000|2025-09-05 19:57:50|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|150
1757102280000|2025-09-05 19:58:00|||||||||50
1757102290000|2025-09-05 19:58:10|||||||||33
1757102300000|2025-09-05 19:58:20|||||||||57
1757102310000|2025-09-05 19:58:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|198
1757102320000|2025-09-05 19:58:40|||||||||11
1757102330000|2025-09-05 19:58:50|||||||||86
1757102340000|2025-09-05 19:59:00|||||||||103
1757102350000|2025-09-05 19:59:10|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|106
1757102360000|2025-09-05 19:59:20|||||||||85
1757102370000|2025-09-05 19:59:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|781
1757102380000|2025-09-05 19:59:40|18.16|18|18.16|18|18.18|18.02|18.16|18|210
1757102390000|2025-09-05 19:59:50|||||||||161
1757102400000|2025-09-05 20:00:00|||||||||15
1757102410000|2025-09-05 20:00:10|||||||||27
1757102420000|2025-09-05 20:00:20|||||||||3
1757102430000|2025-09-05 20:00:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|676
1757102440000|2025-09-05 20:00:40|||||||||37
1757102450000|2025-09-05 20:00:50|||||||||5
1757102460000|2025-09-05 20:01:00|||||||||68
1757102470000|2025-09-05 20:01:10|||||||||1
1757102480000|2025-09-05 20:01:20|||||||||2
1757102490000|2025-09-05 20:01:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|9
1757102510000|2025-09-05 20:01:50|||||||||4
1757102520000|2025-09-05 20:02:00|||||||||2
1757102530000|2025-09-05 20:02:10|||||||||6
1757102550000|2025-09-05 20:02:30|||||||||5
1757102560000|2025-09-05 20:02:40|||||||||7
1757102580000|2025-09-05 20:03:00|||||||||2
1757102590000|2025-09-05 20:03:10|||||||||2
1757102600000|2025-09-05 20:03:20|||||||||2
1757102610000|2025-09-05 20:03:30|||||||||2
1757102620000|2025-09-05 20:03:40|||||||||3
1757102630000|2025-09-05 20:03:50|||||||||2
1757102640000|2025-09-05 20:04:00|||||||||13
1757102690000|2025-09-05 20:04:50|||||||||1
1757102720000|2025-09-05 20:05:20|||||||||1
1757102770000|2025-09-05 20:06:10|||||||||163
1757102780000|2025-09-05 20:06:20|||||||||7
1757102790000|2025-09-05 20:06:30|||||||||6
1757102800000|2025-09-05 20:06:40|||||||||8
1757102810000|2025-09-05 20:06:50|||||||||2
1757102830000|2025-09-05 20:07:10|||||||||3
1757102890000|2025-09-05 20:08:10|||||||||1
1757102910000|2025-09-05 20:08:30|||||||||1
1757102930000|2025-09-05 20:08:50|||||||||9
1757102950000|2025-09-05 20:09:10|||||||||4
1757102990000|2025-09-05 20:09:50|||||||||17
1757103000000|2025-09-05 20:10:00|||||||||1
1757103010000|2025-09-05 20:10:10|||||||||4
1757103020000|2025-09-05 20:10:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|163
1757103040000|2025-09-05 20:10:40|||||||||1
1757103070000|2025-09-05 20:11:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|13
1757103080000|2025-09-05 20:11:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1757103090000|2025-09-05 20:11:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1757103100000|2025-09-05 20:11:40|||||||||1
1757103110000|2025-09-05 20:11:50|||||||||2
1757103120000|2025-09-05 20:12:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|5
1757103140000|2025-09-05 20:12:20|||||||||62
1757103160000|2025-09-05 20:12:40|||||||||6
1757103180000|2025-09-05 20:13:00|||||||||1
1757103190000|2025-09-05 20:13:10|||||||||1
1757103200000|2025-09-05 20:13:20|||||||||6
1757103220000|2025-09-05 20:13:40|||||||||2
1757103230000|2025-09-05 20:13:50|||||||||28
1757103240000|2025-09-05 20:14:00|||||||||48
1757103250000|2025-09-05 20:14:10|||||||||1
1757103270000|2025-09-05 20:14:30|||||||||1
1757103280000|2025-09-05 20:14:40|||||||||5
1757103290000|2025-09-05 20:14:50|||||||||11
1757104220000|2025-09-05 20:30:20|||||||||2
1757104270000|2025-09-05 20:31:10|||||||||70
1757104300000|2025-09-05 20:31:40|||||||||96
1757104310000|2025-09-05 20:31:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1757104320000|2025-09-05 20:32:00|||||||||8
1757104330000|2025-09-05 20:32:10|||||||||3
1757104370000|2025-09-05 20:32:50|||||||||3
1757104410000|2025-09-05 20:33:30|||||||||9
1757104440000|2025-09-05 20:34:00|||||||||11
1757104600000|2025-09-05 20:36:40|||||||||1
1757104620000|2025-09-05 20:37:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|25
1757104630000|2025-09-05 20:37:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757104700000|2025-09-05 20:38:20|||||||||8
1757104740000|2025-09-05 20:39:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1757104790000|2025-09-05 20:39:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|26
1757104840000|2025-09-05 20:40:40|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|1
1757104850000|2025-09-05 20:40:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1757104870000|2025-09-05 20:41:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757104880000|2025-09-05 20:41:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1757104990000|2025-09-05 20:43:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1757105280000|2025-09-05 20:48:00|||||||||11
1757105310000|2025-09-05 20:48:30|||||||||4
1757105380000|2025-09-05 20:49:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|122
1757105400000|2025-09-05 20:50:00|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|4
1757105410000|2025-09-05 20:50:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1757105420000|2025-09-05 20:50:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1757105460000|2025-09-05 20:51:00|||||||||1
1757105480000|2025-09-05 20:51:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757105540000|2025-09-05 20:52:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|21
1757105560000|2025-09-05 20:52:40|||||||||5
1757105590000|2025-09-05 20:53:10|||||||||1
1757105600000|2025-09-05 20:53:20|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|9
1757105610000|2025-09-05 20:53:30|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|16
1757105630000|2025-09-05 20:53:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|0
1757105640000|2025-09-05 20:54:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|1
1757105650000|2025-09-05 20:54:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1757105660000|2025-09-05 20:54:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757105720000|2025-09-05 20:55:20|||||||||4
1757105730000|2025-09-05 20:55:30|||||||||2
1757105750000|2025-09-05 20:55:50|||||||||2
1757105760000|2025-09-05 20:56:00|||||||||1
1757105780000|2025-09-05 20:56:20|||||||||1
1757105790000|2025-09-05 20:56:30|||||||||1
1757105800000|2025-09-05 20:56:40|||||||||1
1757105820000|2025-09-05 20:57:00|||||||||22
1757105840000|2025-09-05 20:57:20|||||||||2
1757105860000|2025-09-05 20:57:40|||||||||24
1757105870000|2025-09-05 20:57:50|||||||||7
1757105910000|2025-09-05 20:58:30|||||||||3
1757105940000|2025-09-05 20:59:00|||||||||1
1757105950000|2025-09-05 20:59:10|||||||||6
1757105970000|2025-09-05 20:59:30|||||||||2
1757105990000|2025-09-05 20:59:50|||||||||20
1757282460000|2025-09-07 22:01:00|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|1
1757282470000|2025-09-07 22:01:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|16
1757282480000|2025-09-07 22:01:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1757282490000|2025-09-07 22:01:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1757282510000|2025-09-07 22:01:50|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1757282520000|2025-09-07 22:02:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1757282540000|2025-09-07 22:02:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1757282640000|2025-09-07 22:04:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1757282920000|2025-09-07 22:08:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1757283300000|2025-09-07 22:15:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|16
1757283360000|2025-09-07 22:16:00|||||||||1
1757284310000|2025-09-07 22:31:50|||||||||57
1757284370000|2025-09-07 22:32:50|||||||||1
1757284460000|2025-09-07 22:34:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|9
1757284470000|2025-09-07 22:34:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1757284500000|2025-09-07 22:35:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1757284630000|2025-09-07 22:37:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1757284830000|2025-09-07 22:40:30|||||||||3
1757284880000|2025-09-07 22:41:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1757284890000|2025-09-07 22:41:30|||||||||1
1757284910000|2025-09-07 22:41:50|||||||||1
1757284920000|2025-09-07 22:42:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1757284930000|2025-09-07 22:42:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1757285100000|2025-09-07 22:45:00|||||||||1
1757285130000|2025-09-07 22:45:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757285150000|2025-09-07 22:45:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|6
1757285160000|2025-09-07 22:46:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1757285170000|2025-09-07 22:46:10|||||||||1
1757285180000|2025-09-07 22:46:20|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|0
1757285190000|2025-09-07 22:46:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757285230000|2025-09-07 22:47:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|2
1757285290000|2025-09-07 22:48:10|||||||||1
1757285300000|2025-09-07 22:48:20|||||||||2
1757286060000|2025-09-07 23:01:00|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1757286220000|2025-09-07 23:03:40|||||||||1
1757286520000|2025-09-07 23:08:40|||||||||1
1757287410000|2025-09-07 23:23:30|||||||||1
1757287520000|2025-09-07 23:25:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1757287610000|2025-09-07 23:26:50|||||||||1
1757287720000|2025-09-07 23:28:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|35
1757287740000|2025-09-07 23:29:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757287830000|2025-09-07 23:30:30|18.27|18.11|18.26|18.1|18.28|18.12|18.26|18.1|5
1757287840000|2025-09-07 23:30:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|5
1757287870000|2025-09-07 23:31:10|||||||||1
1757287930000|2025-09-07 23:32:10|||||||||1
1757287940000|2025-09-07 23:32:20|||||||||1
1757288010000|2025-09-07 23:33:30|||||||||1
1757288090000|2025-09-07 23:34:50|||||||||1
1757288150000|2025-09-07 23:35:50|||||||||1
1757288190000|2025-09-07 23:36:30|||||||||3
1757288250000|2025-09-07 23:37:30|||||||||1
1757288330000|2025-09-07 23:38:50|||||||||1
1757288550000|2025-09-07 23:42:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1757288600000|2025-09-07 23:43:20|||||||||1
1757289000000|2025-09-07 23:50:00|||||||||7
1757289610000|2025-09-08 00:00:10|||||||||1
1757289630000|2025-09-08 00:00:30|||||||||4
1757289650000|2025-09-08 00:00:50|||||||||1
1757289710000|2025-09-08 00:01:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1757289740000|2025-09-08 00:02:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1757289820000|2025-09-08 00:03:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|28
1757289870000|2025-09-08 00:04:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|35
1757289880000|2025-09-08 00:04:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|1
1757289940000|2025-09-08 00:05:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1757289980000|2025-09-08 00:06:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1757290180000|2025-09-08 00:09:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|41
1757290420000|2025-09-08 00:13:40|||||||||1
1757290500000|2025-09-08 00:15:00|||||||||2
1757290610000|2025-09-08 00:16:50|||||||||1
1757290690000|2025-09-08 00:18:10|||||||||3
1757290730000|2025-09-08 00:18:50|||||||||1
1757290910000|2025-09-08 00:21:50|||||||||2
1757291040000|2025-09-08 00:24:00|||||||||1
1757291080000|2025-09-08 00:24:40|||||||||1
1757291110000|2025-09-08 00:25:10|||||||||1
1757291240000|2025-09-08 00:27:20|||||||||2
1757291600000|2025-09-08 00:33:20|||||||||20
1757291860000|2025-09-08 00:37:40|||||||||1
1757291990000|2025-09-08 00:39:50|||||||||1
1757292210000|2025-09-08 00:43:30|||||||||1
1757292360000|2025-09-08 00:46:00|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|23
1757292410000|2025-09-08 00:46:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|6
1757292440000|2025-09-08 00:47:20|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|13
1757292790000|2025-09-08 00:53:10|||||||||5
1757293490000|2025-09-08 01:04:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|58
1757293560000|2025-09-08 01:06:00|||||||||1
1757293780000|2025-09-08 01:09:40|||||||||2
1757294680000|2025-09-08 01:24:40|||||||||1
1757295270000|2025-09-08 01:34:30|||||||||1
1757295640000|2025-09-08 01:40:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1757296010000|2025-09-08 01:46:50|||||||||1
1757296190000|2025-09-08 01:49:50|||||||||3
1757296330000|2025-09-08 01:52:10|||||||||1
1757297000000|2025-09-08 02:03:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1757297260000|2025-09-08 02:07:40|||||||||1
1757297940000|2025-09-08 02:19:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1757297950000|2025-09-08 02:19:10|||||||||2
1757297970000|2025-09-08 02:19:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1757298250000|2025-09-08 02:24:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1757298390000|2025-09-08 02:26:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1757298640000|2025-09-08 02:30:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1757298650000|2025-09-08 02:30:50|||||||||1
1757298670000|2025-09-08 02:31:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1757298690000|2025-09-08 02:31:30|||||||||4
1757298770000|2025-09-08 02:32:50|||||||||1
1757299380000|2025-09-08 02:43:00|||||||||1
1757299490000|2025-09-08 02:44:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1757299550000|2025-09-08 02:45:50|||||||||1
1757299620000|2025-09-08 02:47:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|7
1757299760000|2025-09-08 02:49:20|||||||||1
1757300290000|2025-09-08 02:58:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1757300710000|2025-09-08 03:05:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1757301030000|2025-09-08 03:10:30|||||||||20
1757301450000|2025-09-08 03:17:30|||||||||6
1757301480000|2025-09-08 03:18:00|||||||||6
1757301490000|2025-09-08 03:18:10|||||||||2
1757302120000|2025-09-08 03:28:40|||||||||1
1757302270000|2025-09-08 03:31:10|||||||||1
1757303320000|2025-09-08 03:48:40|||||||||5
1757303450000|2025-09-08 03:50:50|||||||||1
1757303500000|2025-09-08 03:51:40|||||||||2
1757303570000|2025-09-08 03:52:50|||||||||2
1757303580000|2025-09-08 03:53:00|||||||||2
1757304640000|2025-09-08 04:10:40|||||||||1
1757304790000|2025-09-08 04:13:10|||||||||4
1757304810000|2025-09-08 04:13:30|||||||||1
1757304960000|2025-09-08 04:16:00|||||||||1
1757304990000|2025-09-08 04:16:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1757305200000|2025-09-08 04:20:00|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|12
1757305830000|2025-09-08 04:30:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1757305870000|2025-09-08 04:31:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1757306100000|2025-09-08 04:35:00|||||||||4
1757306360000|2025-09-08 04:39:20|||||||||5
1757306410000|2025-09-08 04:40:10|||||||||1
1757306560000|2025-09-08 04:42:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1757308610000|2025-09-08 05:16:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1757308880000|2025-09-08 05:21:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1757311380000|2025-09-08 06:03:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1757311440000|2025-09-08 06:04:00|||||||||2
1757311750000|2025-09-08 06:09:10|||||||||1
1757312380000|2025-09-08 06:19:40|||||||||1
1757312560000|2025-09-08 06:22:40|||||||||1
1757312810000|2025-09-08 06:26:50|||||||||1
1757312850000|2025-09-08 06:27:30|||||||||1
1757312880000|2025-09-08 06:28:00|||||||||1
1757312890000|2025-09-08 06:28:10|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|1
1757313160000|2025-09-08 06:32:40|||||||||4
1757313180000|2025-09-08 06:33:00|||||||||5
1757313750000|2025-09-08 06:42:30|||||||||2
1757314080000|2025-09-08 06:48:00|||||||||3
1757314830000|2025-09-08 07:00:30|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1757314840000|2025-09-08 07:00:40|||||||||14
1757314860000|2025-09-08 07:01:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|20
1757314870000|2025-09-08 07:01:10|||||||||1
1757314880000|2025-09-08 07:01:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|11
1757315080000|2025-09-08 07:04:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1757315090000|2025-09-08 07:04:50|||||||||6
1757315110000|2025-09-08 07:05:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1757315120000|2025-09-08 07:05:20|||||||||9
1757315200000|2025-09-08 07:06:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1757315230000|2025-09-08 07:07:10|||||||||3
1757315330000|2025-09-08 07:08:50|||||||||4
1757315360000|2025-09-08 07:09:20|||||||||1
1757315480000|2025-09-08 07:11:20|||||||||1
1757315690000|2025-09-08 07:14:50|||||||||3
1757315730000|2025-09-08 07:15:30|||||||||1
1757315870000|2025-09-08 07:17:50|||||||||1
1757315940000|2025-09-08 07:19:00|||||||||3
1757315960000|2025-09-08 07:19:20|||||||||1
1757316000000|2025-09-08 07:20:00|||||||||1
1757316010000|2025-09-08 07:20:10|||||||||1
1757316150000|2025-09-08 07:22:30|||||||||1
1757316160000|2025-09-08 07:22:40|||||||||2
1757316290000|2025-09-08 07:24:50|||||||||1
1757316430000|2025-09-08 07:27:10|||||||||1
1757316450000|2025-09-08 07:27:30|||||||||1
1757316480000|2025-09-08 07:28:00|||||||||1
1757316680000|2025-09-08 07:31:20|||||||||1
1757316720000|2025-09-08 07:32:00|||||||||1
1757316870000|2025-09-08 07:34:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757317190000|2025-09-08 07:39:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1757317200000|2025-09-08 07:40:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757317430000|2025-09-08 07:43:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|18
1757317450000|2025-09-08 07:44:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|9
1757317470000|2025-09-08 07:44:30|||||||||1
1757317540000|2025-09-08 07:45:40|||||||||13
1757317590000|2025-09-08 07:46:30|||||||||1
1757317620000|2025-09-08 07:47:00|||||||||1
1757317630000|2025-09-08 07:47:10|||||||||1
1757317700000|2025-09-08 07:48:20|||||||||2
1757317790000|2025-09-08 07:49:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|33
1757317800000|2025-09-08 07:50:00|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|2
1757317810000|2025-09-08 07:50:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|6
1757317870000|2025-09-08 07:51:10|||||||||1
1757317940000|2025-09-08 07:52:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757318050000|2025-09-08 07:54:10|||||||||1
1757318060000|2025-09-08 07:54:20|||||||||2
1757318230000|2025-09-08 07:57:10|||||||||3
1757318240000|2025-09-08 07:57:20|||||||||1
1757318400000|2025-09-08 08:00:00|||||||||3
1757318410000|2025-09-08 08:00:10|||||||||3
1757318420000|2025-09-08 08:00:20|||||||||90
1757318430000|2025-09-08 08:00:30|||||||||3
1757318460000|2025-09-08 08:01:00|||||||||2
1757318580000|2025-09-08 08:03:00|||||||||15
1757318620000|2025-09-08 08:03:40|||||||||5
1757318640000|2025-09-08 08:04:00|||||||||3
1757318840000|2025-09-08 08:07:20|||||||||1
1757318920000|2025-09-08 08:08:40|||||||||1
1757319000000|2025-09-08 08:10:00|||||||||1
1757319210000|2025-09-08 08:13:30|||||||||1
1757319380000|2025-09-08 08:16:20|||||||||1
1757319410000|2025-09-08 08:16:50|||||||||1
1757319540000|2025-09-08 08:19:00|||||||||1
1757319550000|2025-09-08 08:19:10|||||||||1
1757319560000|2025-09-08 08:19:20|||||||||2
1757319580000|2025-09-08 08:19:40|||||||||1
1757319700000|2025-09-08 08:21:40|||||||||3
1757319750000|2025-09-08 08:22:30|||||||||1
1757319800000|2025-09-08 08:23:20|||||||||3
1757319860000|2025-09-08 08:24:20|||||||||1
1757319910000|2025-09-08 08:25:10|||||||||1
1757320160000|2025-09-08 08:29:20|||||||||1
1757320190000|2025-09-08 08:29:50|||||||||1
1757320200000|2025-09-08 08:30:00|||||||||2
1757320230000|2025-09-08 08:30:30|||||||||1
1757320260000|2025-09-08 08:31:00|||||||||1
1757320370000|2025-09-08 08:32:50|||||||||1
1757320440000|2025-09-08 08:34:00|||||||||1
1757320550000|2025-09-08 08:35:50|||||||||1
1757320590000|2025-09-08 08:36:30|||||||||1
1757320680000|2025-09-08 08:38:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|55
1757320700000|2025-09-08 08:38:20|||||||||1
1757320800000|2025-09-08 08:40:00|||||||||1
1757320830000|2025-09-08 08:40:30|||||||||1
1757320850000|2025-09-08 08:40:50|||||||||1
1757321150000|2025-09-08 08:45:50|||||||||1
1757321220000|2025-09-08 08:47:00|||||||||6
1757321260000|2025-09-08 08:47:40|||||||||5
1757321290000|2025-09-08 08:48:10|||||||||1
1757321310000|2025-09-08 08:48:30|||||||||1
1757321340000|2025-09-08 08:49:00|||||||||1
1757321440000|2025-09-08 08:50:40|||||||||1
1757321450000|2025-09-08 08:50:50|||||||||1
1757321490000|2025-09-08 08:51:30|||||||||1
1757321500000|2025-09-08 08:51:40|||||||||1
1757321540000|2025-09-08 08:52:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|89
1757321710000|2025-09-08 08:55:10|||||||||1
1757321920000|2025-09-08 08:58:40|||||||||1
1757321930000|2025-09-08 08:58:50|||||||||3
1757321990000|2025-09-08 08:59:50|||||||||5
1757322000000|2025-09-08 09:00:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|8
1757322020000|2025-09-08 09:00:20|||||||||1
1757322030000|2025-09-08 09:00:30|||||||||1
1757322110000|2025-09-08 09:01:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|3
1757322340000|2025-09-08 09:05:40|||||||||1
1757322430000|2025-09-08 09:07:10|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|8
1757322440000|2025-09-08 09:07:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757322480000|2025-09-08 09:08:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1757322490000|2025-09-08 09:08:10|||||||||4
1757322510000|2025-09-08 09:08:30|||||||||10
1757322910000|2025-09-08 09:15:10|||||||||1
1757322960000|2025-09-08 09:16:00|||||||||1
1757323310000|2025-09-08 09:21:50|||||||||1
1757323380000|2025-09-08 09:23:00|||||||||1
1757323390000|2025-09-08 09:23:10|||||||||1
1757323520000|2025-09-08 09:25:20|||||||||3
1757324020000|2025-09-08 09:33:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1757324110000|2025-09-08 09:35:10|||||||||1
1757324140000|2025-09-08 09:35:40|||||||||3
1757324150000|2025-09-08 09:35:50|||||||||1
1757324160000|2025-09-08 09:36:00|||||||||1
1757324170000|2025-09-08 09:36:10|||||||||1
1757324300000|2025-09-08 09:38:20|||||||||6
1757324310000|2025-09-08 09:38:30|||||||||1
1757324320000|2025-09-08 09:38:40|||||||||1
1757324350000|2025-09-08 09:39:10|||||||||2
1757324360000|2025-09-08 09:39:20|||||||||1
1757324370000|2025-09-08 09:39:30|||||||||1
1757324460000|2025-09-08 09:41:00|||||||||2
1757324480000|2025-09-08 09:41:20|||||||||4
1757324510000|2025-09-08 09:41:50|||||||||1
1757324600000|2025-09-08 09:43:20|||||||||1
1757324680000|2025-09-08 09:44:40|||||||||1
1757324690000|2025-09-08 09:44:50|||||||||1
1757324870000|2025-09-08 09:47:50|||||||||1
1757324930000|2025-09-08 09:48:50|||||||||2
1757324960000|2025-09-08 09:49:20|||||||||1
1757325140000|2025-09-08 09:52:20|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|46
1757325180000|2025-09-08 09:53:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|95
1757325210000|2025-09-08 09:53:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|47
1757325260000|2025-09-08 09:54:20|||||||||3
1757325430000|2025-09-08 09:57:10|||||||||6
1757325510000|2025-09-08 09:58:30|||||||||3
1757325600000|2025-09-08 10:00:00|||||||||2
1757325720000|2025-09-08 10:02:00|||||||||2
1757325730000|2025-09-08 10:02:10|||||||||1
1757325740000|2025-09-08 10:02:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1757326030000|2025-09-08 10:07:10|||||||||2
1757326050000|2025-09-08 10:07:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1757326110000|2025-09-08 10:08:30|||||||||10
1757326260000|2025-09-08 10:11:00|||||||||2
1757326270000|2025-09-08 10:11:10|||||||||1
1757326430000|2025-09-08 10:13:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757326490000|2025-09-08 10:14:50|||||||||1
1757326610000|2025-09-08 10:16:50|||||||||9
1757326760000|2025-09-08 10:19:20|||||||||1
1757326770000|2025-09-08 10:19:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1757326790000|2025-09-08 10:19:50|||||||||4
1757326800000|2025-09-08 10:20:00|||||||||1
1757327050000|2025-09-08 10:24:10|||||||||6
1757327300000|2025-09-08 10:28:20|||||||||1
1757327460000|2025-09-08 10:31:00|||||||||3
1757327600000|2025-09-08 10:33:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|21
1757327640000|2025-09-08 10:34:00|||||||||3
1757327710000|2025-09-08 10:35:10|||||||||1
1757327720000|2025-09-08 10:35:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1757327730000|2025-09-08 10:35:30|||||||||3
1757327740000|2025-09-08 10:35:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|0
1757327780000|2025-09-08 10:36:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1757327800000|2025-09-08 10:36:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757327810000|2025-09-08 10:36:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1757327840000|2025-09-08 10:37:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1757327860000|2025-09-08 10:37:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1757327870000|2025-09-08 10:37:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757327990000|2025-09-08 10:39:50|||||||||2
1757328010000|2025-09-08 10:40:10|||||||||1
1757328030000|2025-09-08 10:40:30|||||||||1
1757328090000|2025-09-08 10:41:30|||||||||1
1757328110000|2025-09-08 10:41:50|||||||||1
1757328300000|2025-09-08 10:45:00|||||||||1
1757328350000|2025-09-08 10:45:50|||||||||1
1757328370000|2025-09-08 10:46:10|||||||||1
1757328440000|2025-09-08 10:47:20|||||||||2
1757328450000|2025-09-08 10:47:30|||||||||3
1757328480000|2025-09-08 10:48:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|60
1757328520000|2025-09-08 10:48:40|||||||||1
1757328580000|2025-09-08 10:49:40|||||||||1
1757328610000|2025-09-08 10:50:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|43
1757328830000|2025-09-08 10:53:50|||||||||1
1757328930000|2025-09-08 10:55:30|||||||||39
1757328940000|2025-09-08 10:55:40|||||||||11
1757329000000|2025-09-08 10:56:40|||||||||3
1757329150000|2025-09-08 10:59:10|||||||||1
1757329200000|2025-09-08 11:00:00|||||||||6
1757329220000|2025-09-08 11:00:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|10
1757329230000|2025-09-08 11:00:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|3
1757329240000|2025-09-08 11:00:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|8
1757329250000|2025-09-08 11:00:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757329260000|2025-09-08 11:01:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1757329270000|2025-09-08 11:01:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1757329290000|2025-09-08 11:01:30|||||||||1
1757329390000|2025-09-08 11:03:10|||||||||2
1757329510000|2025-09-08 11:05:10|||||||||1
1757329520000|2025-09-08 11:05:20|||||||||1
1757329630000|2025-09-08 11:07:10|||||||||1
1757330110000|2025-09-08 11:15:10|||||||||1
1757330180000|2025-09-08 11:16:20|||||||||1
1757330360000|2025-09-08 11:19:20|||||||||2
1757330370000|2025-09-08 11:19:30|||||||||1
1757330640000|2025-09-08 11:24:00|||||||||1
1757330660000|2025-09-08 11:24:20|||||||||2
1757330700000|2025-09-08 11:25:00|||||||||1
1757330720000|2025-09-08 11:25:20|||||||||9
1757330950000|2025-09-08 11:29:10|||||||||6
1757330970000|2025-09-08 11:29:30|||||||||1
1757331100000|2025-09-08 11:31:40|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|10
1757331130000|2025-09-08 11:32:10|||||||||17
1757331150000|2025-09-08 11:32:30|||||||||4
1757331170000|2025-09-08 11:32:50|||||||||10
1757331210000|2025-09-08 11:33:30|||||||||4
1757331280000|2025-09-08 11:34:40|||||||||15
1757331420000|2025-09-08 11:37:00|||||||||1
1757331440000|2025-09-08 11:37:20|||||||||23
1757331460000|2025-09-08 11:37:40|||||||||38
1757331490000|2025-09-08 11:38:10|||||||||15
1757331510000|2025-09-08 11:38:30|||||||||14
1757331540000|2025-09-08 11:39:00|||||||||4
1757331570000|2025-09-08 11:39:30|||||||||2
1757331590000|2025-09-08 11:39:50|||||||||2
1757331610000|2025-09-08 11:40:10|||||||||28
1757331620000|2025-09-08 11:40:20|||||||||29
1757331640000|2025-09-08 11:40:40|||||||||39
1757331650000|2025-09-08 11:40:50|||||||||2
1757331670000|2025-09-08 11:41:10|||||||||1
1757331680000|2025-09-08 11:41:20|||||||||2
1757331760000|2025-09-08 11:42:40|||||||||3
1757331780000|2025-09-08 11:43:00|||||||||12
1757331860000|2025-09-08 11:44:20|||||||||6
1757331890000|2025-09-08 11:44:50|||||||||7
1757331900000|2025-09-08 11:45:00|||||||||11
1757331990000|2025-09-08 11:46:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|22
1757332000000|2025-09-08 11:46:40|||||||||25
1757332010000|2025-09-08 11:46:50|||||||||3
1757332020000|2025-09-08 11:47:00|||||||||2
1757332030000|2025-09-08 11:47:10|||||||||1
1757332040000|2025-09-08 11:47:20|||||||||1
1757332050000|2025-09-08 11:47:30|||||||||5
1757332080000|2025-09-08 11:48:00|||||||||1
1757332170000|2025-09-08 11:49:30|||||||||1
1757332200000|2025-09-08 11:50:00|||||||||25
1757332210000|2025-09-08 11:50:10|||||||||42
1757332230000|2025-09-08 11:50:30|||||||||15
1757332480000|2025-09-08 11:54:40|||||||||13
1757332490000|2025-09-08 11:54:50|||||||||1
1757332500000|2025-09-08 11:55:00|||||||||1
1757332510000|2025-09-08 11:55:10|||||||||17
1757332520000|2025-09-08 11:55:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|38
1757332660000|2025-09-08 11:57:40|||||||||7
1757332700000|2025-09-08 11:58:20|||||||||13
1757332720000|2025-09-08 11:58:40|||||||||2
1757332750000|2025-09-08 11:59:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|95
1757332770000|2025-09-08 11:59:30|||||||||1
1757332780000|2025-09-08 11:59:40|||||||||1
1757332790000|2025-09-08 11:59:50|||||||||6
1757332810000|2025-09-08 12:00:10|||||||||15
1757332820000|2025-09-08 12:00:20|||||||||9
1757332830000|2025-09-08 12:00:30|||||||||2
1757332850000|2025-09-08 12:00:50|||||||||1
1757332920000|2025-09-08 12:02:00|||||||||11
1757332930000|2025-09-08 12:02:10|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|87
1757332940000|2025-09-08 12:02:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757332950000|2025-09-08 12:02:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|12
1757332980000|2025-09-08 12:03:00|||||||||1
1757333000000|2025-09-08 12:03:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|3
1757333020000|2025-09-08 12:03:40|||||||||3
1757333040000|2025-09-08 12:04:00|||||||||1
1757333060000|2025-09-08 12:04:20|||||||||1
1757333070000|2025-09-08 12:04:30|||||||||2
1757333090000|2025-09-08 12:04:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1757333100000|2025-09-08 12:05:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|5
1757333120000|2025-09-08 12:05:20|||||||||10
1757333140000|2025-09-08 12:05:40|||||||||3
1757333150000|2025-09-08 12:05:50|||||||||8
1757333160000|2025-09-08 12:06:00|||||||||2
1757333180000|2025-09-08 12:06:20|||||||||3
1757333190000|2025-09-08 12:06:30|||||||||5
1757333200000|2025-09-08 12:06:40|||||||||4
1757333210000|2025-09-08 12:06:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|33
1757333240000|2025-09-08 12:07:20|||||||||15
1757333250000|2025-09-08 12:07:30|||||||||14
1757333260000|2025-09-08 12:07:40|||||||||4
1757333270000|2025-09-08 12:07:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|14
1757333280000|2025-09-08 12:08:00|||||||||7
1757333290000|2025-09-08 12:08:10|||||||||8
1757333300000|2025-09-08 12:08:20|||||||||11
1757333310000|2025-09-08 12:08:30|||||||||3
1757333350000|2025-09-08 12:09:10|||||||||3
1757333390000|2025-09-08 12:09:50|||||||||29
1757333400000|2025-09-08 12:10:00|||||||||5
1757333430000|2025-09-08 12:10:30|||||||||2
1757333440000|2025-09-08 12:10:40|||||||||19
1757333450000|2025-09-08 12:10:50|||||||||22
1757333460000|2025-09-08 12:11:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|38
1757333470000|2025-09-08 12:11:10|18.31|18.15|18.31|18.15|18.31|18.15|18.3|18.14|9
1757333480000|2025-09-08 12:11:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1757333490000|2025-09-08 12:11:30|||||||||2
1757333500000|2025-09-08 12:11:40|||||||||20
1757333510000|2025-09-08 12:11:50|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|73
1757333520000|2025-09-08 12:12:00|||||||||14
1757333540000|2025-09-08 12:12:20|||||||||13
1757333550000|2025-09-08 12:12:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1757333570000|2025-09-08 12:12:50|||||||||9
1757333580000|2025-09-08 12:13:00|||||||||14
1757333620000|2025-09-08 12:13:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|47
1757333630000|2025-09-08 12:13:50|||||||||4
1757333640000|2025-09-08 12:14:00|||||||||30
1757333660000|2025-09-08 12:14:20|||||||||7
1757333670000|2025-09-08 12:14:30|||||||||6
1757333690000|2025-09-08 12:14:50|||||||||1
1757333770000|2025-09-08 12:16:10|||||||||1
1757333780000|2025-09-08 12:16:20|||||||||22
1757333800000|2025-09-08 12:16:40|||||||||1
1757333820000|2025-09-08 12:17:00|||||||||1
1757333830000|2025-09-08 12:17:10|||||||||14
1757333840000|2025-09-08 12:17:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1757333850000|2025-09-08 12:17:30|||||||||11
1757333870000|2025-09-08 12:17:50|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|13
1757333880000|2025-09-08 12:18:00|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|15
1757333890000|2025-09-08 12:18:10|||||||||2
1757333910000|2025-09-08 12:18:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1757333920000|2025-09-08 12:18:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1757333930000|2025-09-08 12:18:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|47
1757333940000|2025-09-08 12:19:00|||||||||3
1757333950000|2025-09-08 12:19:10|||||||||1
1757333960000|2025-09-08 12:19:20|||||||||3
1757333970000|2025-09-08 12:19:30|||||||||3
1757333980000|2025-09-08 12:19:40|||||||||2
1757334030000|2025-09-08 12:20:30|||||||||1
1757334080000|2025-09-08 12:21:20|||||||||37
1757334100000|2025-09-08 12:21:40|||||||||20
1757334110000|2025-09-08 12:21:50|||||||||1
1757334120000|2025-09-08 12:22:00|||||||||5
1757334200000|2025-09-08 12:23:20|||||||||2
1757334220000|2025-09-08 12:23:40|||||||||4
1757334230000|2025-09-08 12:23:50|||||||||1
1757334250000|2025-09-08 12:24:10|||||||||2
1757334290000|2025-09-08 12:24:50|||||||||1
1757334330000|2025-09-08 12:25:30|||||||||12
1757334350000|2025-09-08 12:25:50|||||||||10
1757334390000|2025-09-08 12:26:30|||||||||10
1757334400000|2025-09-08 12:26:40|||||||||3
1757334450000|2025-09-08 12:27:30|||||||||9
1757334480000|2025-09-08 12:28:00|||||||||1
1757334570000|2025-09-08 12:29:30|||||||||3
1757334590000|2025-09-08 12:29:50|||||||||2
1757334600000|2025-09-08 12:30:00|||||||||6
1757334610000|2025-09-08 12:30:10|||||||||11
1757334630000|2025-09-08 12:30:30|||||||||16
1757334650000|2025-09-08 12:30:50|||||||||10
1757334660000|2025-09-08 12:31:00|||||||||7
1757334670000|2025-09-08 12:31:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|49
1757334700000|2025-09-08 12:31:40|||||||||2
1757334710000|2025-09-08 12:31:50|||||||||6
1757334730000|2025-09-08 12:32:10|||||||||1
1757334750000|2025-09-08 12:32:30|||||||||1
1757334780000|2025-09-08 12:33:00|||||||||14
1757334790000|2025-09-08 12:33:10|||||||||1
1757334810000|2025-09-08 12:33:30|||||||||1
1757334820000|2025-09-08 12:33:40|||||||||3
1757334830000|2025-09-08 12:33:50|||||||||31
1757334850000|2025-09-08 12:34:10|||||||||19
1757334870000|2025-09-08 12:34:30|||||||||1
1757334880000|2025-09-08 12:34:40|||||||||12
1757334900000|2025-09-08 12:35:00|||||||||11
1757334910000|2025-09-08 12:35:10|||||||||1
1757334920000|2025-09-08 12:35:20|||||||||1
1757334940000|2025-09-08 12:35:40|||||||||4
1757334960000|2025-09-08 12:36:00|||||||||17
1757334970000|2025-09-08 12:36:10|||||||||1
1757334980000|2025-09-08 12:36:20|||||||||1
1757334990000|2025-09-08 12:36:30|||||||||4
1757335010000|2025-09-08 12:36:50|||||||||8
1757335020000|2025-09-08 12:37:00|||||||||3
1757335030000|2025-09-08 12:37:10|||||||||1
1757335050000|2025-09-08 12:37:30|||||||||22
1757335060000|2025-09-08 12:37:40|||||||||9
1757335070000|2025-09-08 12:37:50|||||||||2
1757335080000|2025-09-08 12:38:00|||||||||2
1757335100000|2025-09-08 12:38:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|31
1757335110000|2025-09-08 12:38:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|13
1757335120000|2025-09-08 12:38:40|||||||||1
1757335130000|2025-09-08 12:38:50|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|5
1757335140000|2025-09-08 12:39:00|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|6
1757335150000|2025-09-08 12:39:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1757335160000|2025-09-08 12:39:20|||||||||2
1757335180000|2025-09-08 12:39:40|||||||||5
1757335200000|2025-09-08 12:40:00|||||||||8
1757335210000|2025-09-08 12:40:10|||||||||11
1757335220000|2025-09-08 12:40:20|||||||||1
1757335230000|2025-09-08 12:40:30|||||||||1
1757335250000|2025-09-08 12:40:50|||||||||3
1757335260000|2025-09-08 12:41:00|||||||||2
1757335270000|2025-09-08 12:41:10|||||||||36
1757335280000|2025-09-08 12:41:20|||||||||4
1757335290000|2025-09-08 12:41:30|||||||||29
1757335310000|2025-09-08 12:41:50|||||||||22
1757335320000|2025-09-08 12:42:00|||||||||10
1757335330000|2025-09-08 12:42:10|||||||||2
1757335340000|2025-09-08 12:42:20|||||||||1
1757335350000|2025-09-08 12:42:30|||||||||7
1757335370000|2025-09-08 12:42:50|||||||||3
1757335420000|2025-09-08 12:43:40|||||||||12
1757335460000|2025-09-08 12:44:20|||||||||1
1757335490000|2025-09-08 12:44:50|||||||||15
1757335500000|2025-09-08 12:45:00|||||||||5
1757335530000|2025-09-08 12:45:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1757335540000|2025-09-08 12:45:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1757335550000|2025-09-08 12:45:50|||||||||3
1757335590000|2025-09-08 12:46:30|||||||||2
1757335620000|2025-09-08 12:47:00|||||||||2
1757335640000|2025-09-08 12:47:20|||||||||10
1757335650000|2025-09-08 12:47:30|||||||||4
1757335660000|2025-09-08 12:47:40|||||||||1
1757335670000|2025-09-08 12:47:50|||||||||1
1757335700000|2025-09-08 12:48:20|||||||||8
1757335710000|2025-09-08 12:48:30|||||||||2
1757335730000|2025-09-08 12:48:50|||||||||4
1757335740000|2025-09-08 12:49:00|||||||||7
1757335760000|2025-09-08 12:49:20|||||||||2
1757335770000|2025-09-08 12:49:30|||||||||3
1757335790000|2025-09-08 12:49:50|||||||||3
1757335810000|2025-09-08 12:50:10|||||||||6
1757335820000|2025-09-08 12:50:20|||||||||1
1757335830000|2025-09-08 12:50:30|||||||||5
1757335840000|2025-09-08 12:50:40|||||||||7
1757335850000|2025-09-08 12:50:50|||||||||2
1757335860000|2025-09-08 12:51:00|||||||||14
1757335870000|2025-09-08 12:51:10|||||||||1
1757335880000|2025-09-08 12:51:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|19
1757335890000|2025-09-08 12:51:30|||||||||1
1757335900000|2025-09-08 12:51:40|||||||||2
1757335910000|2025-09-08 12:51:50|||||||||2
1757335920000|2025-09-08 12:52:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|27
1757335970000|2025-09-08 12:52:50|||||||||10
1757335990000|2025-09-08 12:53:10|||||||||1
1757336010000|2025-09-08 12:53:30|||||||||1
1757336020000|2025-09-08 12:53:40|||||||||1
1757336030000|2025-09-08 12:53:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1757336040000|2025-09-08 12:54:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1757336050000|2025-09-08 12:54:10|||||||||6
1757336070000|2025-09-08 12:54:30|||||||||10
1757336080000|2025-09-08 12:54:40|||||||||2
1757336090000|2025-09-08 12:54:50|||||||||5
1757336110000|2025-09-08 12:55:10|||||||||1
1757336170000|2025-09-08 12:56:10|||||||||8
1757336180000|2025-09-08 12:56:20|||||||||16
1757336190000|2025-09-08 12:56:30|||||||||18
1757336200000|2025-09-08 12:56:40|||||||||4
1757336210000|2025-09-08 12:56:50|||||||||2
1757336230000|2025-09-08 12:57:10|||||||||55
1757336260000|2025-09-08 12:57:40|||||||||1
1757336280000|2025-09-08 12:58:00|||||||||3
1757336290000|2025-09-08 12:58:10|||||||||2
1757336320000|2025-09-08 12:58:40|||||||||5
1757336340000|2025-09-08 12:59:00|||||||||6
1757336350000|2025-09-08 12:59:10|||||||||2
1757336370000|2025-09-08 12:59:30|||||||||2
1757336390000|2025-09-08 12:59:50|||||||||2
1757336400000|2025-09-08 13:00:00|||||||||14
1757336410000|2025-09-08 13:00:10|||||||||4
1757336420000|2025-09-08 13:00:20|||||||||3
1757336430000|2025-09-08 13:00:30|||||||||1
1757336450000|2025-09-08 13:00:50|||||||||1
1757336490000|2025-09-08 13:01:30|||||||||18
1757336510000|2025-09-08 13:01:50|||||||||15
1757336520000|2025-09-08 13:02:00|||||||||2
1757336530000|2025-09-08 13:02:10|||||||||1
1757336550000|2025-09-08 13:02:30|||||||||1
1757336620000|2025-09-08 13:03:40|||||||||14
1757336640000|2025-09-08 13:04:00|||||||||1
1757336650000|2025-09-08 13:04:10|||||||||16
1757336710000|2025-09-08 13:05:10|||||||||1
1757336730000|2025-09-08 13:05:30|||||||||72
1757336750000|2025-09-08 13:05:50|||||||||1
1757336760000|2025-09-08 13:06:00|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|91
1757336770000|2025-09-08 13:06:10|||||||||3
1757336780000|2025-09-08 13:06:20|||||||||6
1757336790000|2025-09-08 13:06:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|60
1757336800000|2025-09-08 13:06:40|||||||||12
1757336810000|2025-09-08 13:06:50|||||||||4
1757336820000|2025-09-08 13:07:00|||||||||10
1757336830000|2025-09-08 13:07:10|18.16|18|18.16|18|18.16|18|18.16|18|19
1757336840000|2025-09-08 13:07:20|||||||||9
1757336850000|2025-09-08 13:07:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1757336860000|2025-09-08 13:07:40|||||||||14
1757336870000|2025-09-08 13:07:50|||||||||4
1757336880000|2025-09-08 13:08:00|||||||||1
1757336890000|2025-09-08 13:08:10|||||||||3
1757336900000|2025-09-08 13:08:20|||||||||5
1757336910000|2025-09-08 13:08:30|18.16|18|18.16|18|18.16|18|18.16|18|3
1757336920000|2025-09-08 13:08:40|||||||||2
1757336930000|2025-09-08 13:08:50|||||||||1
1757336940000|2025-09-08 13:09:00|||||||||2
1757336950000|2025-09-08 13:09:10|||||||||31
1757336960000|2025-09-08 13:09:20|||||||||2
1757336970000|2025-09-08 13:09:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1757336980000|2025-09-08 13:09:40|||||||||1
1757336990000|2025-09-08 13:09:50|||||||||4
1757337000000|2025-09-08 13:10:00|||||||||2
1757337010000|2025-09-08 13:10:10|||||||||2
1757337020000|2025-09-08 13:10:20|||||||||6
1757337030000|2025-09-08 13:10:30|||||||||22
1757337040000|2025-09-08 13:10:40|||||||||40
1757337070000|2025-09-08 13:11:10|||||||||2
1757337090000|2025-09-08 13:11:30|||||||||34
1757337180000|2025-09-08 13:13:00|||||||||2
1757337190000|2025-09-08 13:13:10|||||||||23
1757337250000|2025-09-08 13:14:10|||||||||2
1757337260000|2025-09-08 13:14:20|||||||||2
1757337340000|2025-09-08 13:15:40|||||||||1
1757337350000|2025-09-08 13:15:50|||||||||1
1757337360000|2025-09-08 13:16:00|||||||||1
1757337370000|2025-09-08 13:16:10|||||||||14
1757337380000|2025-09-08 13:16:20|||||||||13
1757337410000|2025-09-08 13:16:50|||||||||14
1757337430000|2025-09-08 13:17:10|||||||||1
1757337440000|2025-09-08 13:17:20|||||||||56
1757337450000|2025-09-08 13:17:30|||||||||2
1757337460000|2025-09-08 13:17:40|||||||||2
1757337540000|2025-09-08 13:19:00|||||||||1
1757337570000|2025-09-08 13:19:30|||||||||9
1757337600000|2025-09-08 13:20:00|||||||||12
1757337610000|2025-09-08 13:20:10|||||||||1
1757337640000|2025-09-08 13:20:40|||||||||11
1757337660000|2025-09-08 13:21:00|||||||||1
1757337690000|2025-09-08 13:21:30|||||||||2
1757337710000|2025-09-08 13:21:50|||||||||2
1757337720000|2025-09-08 13:22:00|||||||||1
1757337790000|2025-09-08 13:23:10|||||||||1
1757337800000|2025-09-08 13:23:20|||||||||2
1757337810000|2025-09-08 13:23:30|||||||||13
1757337820000|2025-09-08 13:23:40|||||||||11
1757337840000|2025-09-08 13:24:00|||||||||1
1757337860000|2025-09-08 13:24:20|||||||||3
1757337870000|2025-09-08 13:24:30|||||||||6
1757337890000|2025-09-08 13:24:50|||||||||1
1757337900000|2025-09-08 13:25:00|||||||||2
1757337910000|2025-09-08 13:25:10|||||||||9
1757337930000|2025-09-08 13:25:30|||||||||9
1757337980000|2025-09-08 13:26:20|||||||||1
1757338000000|2025-09-08 13:26:40|||||||||3
1757338030000|2025-09-08 13:27:10|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|67
1757338040000|2025-09-08 13:27:20|||||||||17
1757338050000|2025-09-08 13:27:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1757338070000|2025-09-08 13:27:50|||||||||2
1757338080000|2025-09-08 13:28:00|18.15|17.99|18.15|17.99|18.19|18.03|18.15|17.99|5
1757338090000|2025-09-08 13:28:10|||||||||10
1757338100000|2025-09-08 13:28:20|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|18
1757338110000|2025-09-08 13:28:30|||||||||14
1757338120000|2025-09-08 13:28:40|||||||||5
1757338130000|2025-09-08 13:28:50|||||||||4
1757338140000|2025-09-08 13:29:00|||||||||2
1757338150000|2025-09-08 13:29:10|||||||||12
1757338160000|2025-09-08 13:29:20|||||||||3
1757338190000|2025-09-08 13:29:50|||||||||2
1757338200000|2025-09-08 13:30:00|||||||||9
1757338210000|2025-09-08 13:30:10|||||||||84
1757338230000|2025-09-08 13:30:30|||||||||46
1757338240000|2025-09-08 13:30:40|||||||||3
1757338250000|2025-09-08 13:30:50|||||||||15
1757338260000|2025-09-08 13:31:00|||||||||22
1757338270000|2025-09-08 13:31:10|||||||||2
1757338290000|2025-09-08 13:31:30|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|37
1757338300000|2025-09-08 13:31:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|22
1757338320000|2025-09-08 13:32:00|||||||||15
1757338330000|2025-09-08 13:32:10|||||||||19
1757338350000|2025-09-08 13:32:30|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|42
1757338360000|2025-09-08 13:32:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|31
1757338370000|2025-09-08 13:32:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|23
1757338410000|2025-09-08 13:33:30|||||||||16
1757338420000|2025-09-08 13:33:40|||||||||174
1757338430000|2025-09-08 13:33:50|||||||||2
1757338440000|2025-09-08 13:34:00|||||||||12
1757338450000|2025-09-08 13:34:10|||||||||8
1757338460000|2025-09-08 13:34:20|||||||||15
1757338470000|2025-09-08 13:34:30|||||||||76
1757338480000|2025-09-08 13:34:40|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|88
1757338490000|2025-09-08 13:34:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1757338500000|2025-09-08 13:35:00|||||||||2
1757338510000|2025-09-08 13:35:10|||||||||85
1757338520000|2025-09-08 13:35:20|||||||||2
1757338540000|2025-09-08 13:35:40|||||||||3
1757338560000|2025-09-08 13:36:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|71
1757338570000|2025-09-08 13:36:10|||||||||29
1757338580000|2025-09-08 13:36:20|||||||||4
1757338590000|2025-09-08 13:36:30|||||||||3
1757338600000|2025-09-08 13:36:40|||||||||13
1757338610000|2025-09-08 13:36:50|||||||||4
1757338620000|2025-09-08 13:37:00|||||||||26
1757338630000|2025-09-08 13:37:10|||||||||7
1757338640000|2025-09-08 13:37:20|||||||||4
1757338650000|2025-09-08 13:37:30|||||||||6
1757338660000|2025-09-08 13:37:40|||||||||4
1757338670000|2025-09-08 13:37:50|||||||||7
1757338680000|2025-09-08 13:38:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|144
1757338690000|2025-09-08 13:38:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|38
1757338700000|2025-09-08 13:38:20|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|50
1757338720000|2025-09-08 13:38:40|||||||||1
1757338730000|2025-09-08 13:38:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|16
1757338740000|2025-09-08 13:39:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|83
1757338750000|2025-09-08 13:39:10|||||||||1
1757338760000|2025-09-08 13:39:20|||||||||4
1757338770000|2025-09-08 13:39:30|||||||||2
1757338780000|2025-09-08 13:39:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|14
1757338790000|2025-09-08 13:39:50|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|45
1757338800000|2025-09-08 13:40:00|||||||||9
1757338810000|2025-09-08 13:40:10|||||||||1
1757338820000|2025-09-08 13:40:20|||||||||9
1757338830000|2025-09-08 13:40:30|||||||||5
1757338840000|2025-09-08 13:40:40|||||||||2
1757338850000|2025-09-08 13:40:50|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|33
1757338860000|2025-09-08 13:41:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1757338880000|2025-09-08 13:41:20|||||||||14
1757338890000|2025-09-08 13:41:30|||||||||2
1757338900000|2025-09-08 13:41:40|||||||||7
1757338910000|2025-09-08 13:41:50|||||||||4
1757338930000|2025-09-08 13:42:10|||||||||5
1757338960000|2025-09-08 13:42:40|||||||||6
1757338970000|2025-09-08 13:42:50|||||||||2
1757338980000|2025-09-08 13:43:00|||||||||7
1757338990000|2025-09-08 13:43:10|||||||||25
1757339000000|2025-09-08 13:43:20|||||||||20
1757339010000|2025-09-08 13:43:30|||||||||15
1757339020000|2025-09-08 13:43:40|||||||||4
1757339030000|2025-09-08 13:43:50|||||||||13
1757339040000|2025-09-08 13:44:00|||||||||4
1757339050000|2025-09-08 13:44:10|||||||||14
1757339060000|2025-09-08 13:44:20|||||||||2
1757339070000|2025-09-08 13:44:30|||||||||24
1757339080000|2025-09-08 13:44:40|||||||||11
1757339090000|2025-09-08 13:44:50|||||||||6
1757339100000|2025-09-08 13:45:00|||||||||29
1757339110000|2025-09-08 13:45:10|||||||||5
1757339120000|2025-09-08 13:45:20|||||||||28
1757339130000|2025-09-08 13:45:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|14
1757339140000|2025-09-08 13:45:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1757339150000|2025-09-08 13:45:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757339160000|2025-09-08 13:46:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|49
1757339170000|2025-09-08 13:46:10|||||||||85
1757339180000|2025-09-08 13:46:20|||||||||41
1757339190000|2025-09-08 13:46:30|||||||||5
1757339200000|2025-09-08 13:46:40|||||||||120
1757339210000|2025-09-08 13:46:50|||||||||2
1757339220000|2025-09-08 13:47:00|||||||||32
1757339230000|2025-09-08 13:47:10|||||||||2
1757339240000|2025-09-08 13:47:20|||||||||1
1757339250000|2025-09-08 13:47:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|19
1757339260000|2025-09-08 13:47:40|||||||||3
1757339270000|2025-09-08 13:47:50|||||||||2
1757339280000|2025-09-08 13:48:00|18.15|17.99|18.17|18.01|18.19|18.03|18.15|17.99|104
1757339290000|2025-09-08 13:48:10|18.15|17.99|18.15|17.99|18.17|18.01|18.15|17.99|5
1757339300000|2025-09-08 13:48:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|57
1757339310000|2025-09-08 13:48:30|||||||||30
1757339320000|2025-09-08 13:48:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|106
1757339330000|2025-09-08 13:48:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|33
1757339340000|2025-09-08 13:49:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|17
1757339350000|2025-09-08 13:49:10|||||||||7
1757339360000|2025-09-08 13:49:20|||||||||16
1757339370000|2025-09-08 13:49:30|||||||||10
1757339380000|2025-09-08 13:49:40|||||||||9
1757339390000|2025-09-08 13:49:50|||||||||11
1757339400000|2025-09-08 13:50:00|||||||||18
1757339410000|2025-09-08 13:50:10|||||||||29
1757339420000|2025-09-08 13:50:20|||||||||10
1757339430000|2025-09-08 13:50:30|||||||||14
1757339440000|2025-09-08 13:50:40|||||||||16
1757339450000|2025-09-08 13:50:50|||||||||34
1757339460000|2025-09-08 13:51:00|||||||||13
1757339470000|2025-09-08 13:51:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|85
1757339480000|2025-09-08 13:51:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|80
1757339500000|2025-09-08 13:51:40|||||||||165
1757339510000|2025-09-08 13:51:50|||||||||112
1757339520000|2025-09-08 13:52:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1757339540000|2025-09-08 13:52:20|||||||||77
1757339550000|2025-09-08 13:52:30|||||||||5
1757339560000|2025-09-08 13:52:40|||||||||34
1757339570000|2025-09-08 13:52:50|||||||||1
1757339590000|2025-09-08 13:53:10|||||||||13
1757339610000|2025-09-08 13:53:30|||||||||126
1757339620000|2025-09-08 13:53:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|43
1757339640000|2025-09-08 13:54:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|115
1757339660000|2025-09-08 13:54:20|||||||||1
1757339670000|2025-09-08 13:54:30|||||||||61
1757339690000|2025-09-08 13:54:50|||||||||22
1757339700000|2025-09-08 13:55:00|||||||||68
1757339710000|2025-09-08 13:55:10|||||||||1
1757339720000|2025-09-08 13:55:20|||||||||136
1757339740000|2025-09-08 13:55:40|||||||||2
1757339750000|2025-09-08 13:55:50|||||||||3
1757339760000|2025-09-08 13:56:00|||||||||2
1757339770000|2025-09-08 13:56:10|||||||||9
1757339780000|2025-09-08 13:56:20|||||||||5
1757339790000|2025-09-08 13:56:30|||||||||2
1757339800000|2025-09-08 13:56:40|||||||||3
1757339810000|2025-09-08 13:56:50|||||||||7
1757339820000|2025-09-08 13:57:00|||||||||5
1757339830000|2025-09-08 13:57:10|||||||||5
1757339840000|2025-09-08 13:57:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|31
1757339850000|2025-09-08 13:57:30|||||||||10
1757339860000|2025-09-08 13:57:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|23
1757339870000|2025-09-08 13:57:50|||||||||3
1757339890000|2025-09-08 13:58:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1757339900000|2025-09-08 13:58:20|18.17|18.01|18.19|18.03|18.19|18.03|18.15|17.99|7
1757339920000|2025-09-08 13:58:40|||||||||5
1757339940000|2025-09-08 13:59:00|||||||||11
1757339950000|2025-09-08 13:59:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|74
1757339960000|2025-09-08 13:59:20|||||||||5
1757339990000|2025-09-08 13:59:50|||||||||8
1757340000000|2025-09-08 14:00:00|||||||||8
1757340010000|2025-09-08 14:00:10|||||||||26
1757340020000|2025-09-08 14:00:20|||||||||74
1757340030000|2025-09-08 14:00:30|||||||||3
1757340040000|2025-09-08 14:00:40|||||||||16
1757340050000|2025-09-08 14:00:50|||||||||4
1757340060000|2025-09-08 14:01:00|||||||||31
1757340070000|2025-09-08 14:01:10|||||||||3
1757340080000|2025-09-08 14:01:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1757340090000|2025-09-08 14:01:30|||||||||26
1757340100000|2025-09-08 14:01:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|40
1757340110000|2025-09-08 14:01:50|||||||||1
1757340120000|2025-09-08 14:02:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|63
1757340130000|2025-09-08 14:02:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1757340140000|2025-09-08 14:02:20|||||||||1
1757340150000|2025-09-08 14:02:30|||||||||2
1757340160000|2025-09-08 14:02:40|||||||||1
1757340170000|2025-09-08 14:02:50|||||||||10
1757340180000|2025-09-08 14:03:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|136
1757340190000|2025-09-08 14:03:10|||||||||3
1757340200000|2025-09-08 14:03:20|||||||||1
1757340210000|2025-09-08 14:03:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1757340220000|2025-09-08 14:03:40|||||||||29
1757340230000|2025-09-08 14:03:50|||||||||1
1757340240000|2025-09-08 14:04:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1757340250000|2025-09-08 14:04:10|18.24|18.08|18.24|18.08|18.24|18.08|18.2|18.04|0
1757340260000|2025-09-08 14:04:20|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|3
1757340270000|2025-09-08 14:04:30|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|2
1757340280000|2025-09-08 14:04:40|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|4
1757340290000|2025-09-08 14:04:50|||||||||3
1757340300000|2025-09-08 14:05:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|15
1757340310000|2025-09-08 14:05:10|||||||||16
1757340320000|2025-09-08 14:05:20|18.22|18.06|18.24|18.08|18.24|18.08|18.2|18.04|40
1757340330000|2025-09-08 14:05:30|||||||||10
1757340340000|2025-09-08 14:05:40|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|62
1757340350000|2025-09-08 14:05:50|||||||||5
1757340360000|2025-09-08 14:06:00|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|29
1757340370000|2025-09-08 14:06:10|||||||||18
1757340380000|2025-09-08 14:06:20|||||||||1
1757340390000|2025-09-08 14:06:30|||||||||4
1757340400000|2025-09-08 14:06:40|||||||||5
1757340410000|2025-09-08 14:06:50|||||||||10
1757340420000|2025-09-08 14:07:00|||||||||2
1757340430000|2025-09-08 14:07:10|||||||||15
1757340440000|2025-09-08 14:07:20|||||||||8
1757340450000|2025-09-08 14:07:30|||||||||4
1757340460000|2025-09-08 14:07:40|||||||||23
1757340470000|2025-09-08 14:07:50|||||||||7
1757340480000|2025-09-08 14:08:00|||||||||22
1757340490000|2025-09-08 14:08:10|||||||||2
1757340500000|2025-09-08 14:08:20|||||||||3
1757340510000|2025-09-08 14:08:30|||||||||84
1757340530000|2025-09-08 14:08:50|||||||||8
1757340540000|2025-09-08 14:09:00|||||||||5
1757340560000|2025-09-08 14:09:20|||||||||19
1757340570000|2025-09-08 14:09:30|||||||||8
1757340580000|2025-09-08 14:09:40|||||||||22
1757340590000|2025-09-08 14:09:50|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|26
1757340600000|2025-09-08 14:10:00|||||||||1
1757340610000|2025-09-08 14:10:10|||||||||1
1757340620000|2025-09-08 14:10:20|||||||||3
1757340630000|2025-09-08 14:10:30|||||||||7
1757340660000|2025-09-08 14:11:00|||||||||1
1757340670000|2025-09-08 14:11:10|||||||||1
1757340680000|2025-09-08 14:11:20|||||||||1
1757340690000|2025-09-08 14:11:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1757340700000|2025-09-08 14:11:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|19
1757340710000|2025-09-08 14:11:50|||||||||2
1757340720000|2025-09-08 14:12:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|139
1757340730000|2025-09-08 14:12:10|18.15|17.99|18.19|18.03|18.19|18.03|18.14|17.98|14
1757340750000|2025-09-08 14:12:30|||||||||1
1757340760000|2025-09-08 14:12:40|||||||||6
1757340770000|2025-09-08 14:12:50|||||||||47
1757340780000|2025-09-08 14:13:00|||||||||1
1757340790000|2025-09-08 14:13:10|||||||||1
1757340800000|2025-09-08 14:13:20|||||||||73
1757340810000|2025-09-08 14:13:30|||||||||4
1757340830000|2025-09-08 14:13:50|||||||||1
1757340840000|2025-09-08 14:14:00|||||||||25
1757340850000|2025-09-08 14:14:10|||||||||2
1757340870000|2025-09-08 14:14:30|||||||||12
1757340880000|2025-09-08 14:14:40|||||||||3
1757340890000|2025-09-08 14:14:50|||||||||17
1757340900000|2025-09-08 14:15:00|||||||||3
1757340910000|2025-09-08 14:15:10|||||||||2
1757340920000|2025-09-08 14:15:20|||||||||2
1757340930000|2025-09-08 14:15:30|||||||||11
1757340940000|2025-09-08 14:15:40|||||||||27
1757340950000|2025-09-08 14:15:50|||||||||4
1757340960000|2025-09-08 14:16:00|||||||||4
1757340970000|2025-09-08 14:16:10|||||||||12
1757340980000|2025-09-08 14:16:20|||||||||5
1757340990000|2025-09-08 14:16:30|||||||||12
1757341000000|2025-09-08 14:16:40|||||||||1
1757341010000|2025-09-08 14:16:50|||||||||18
1757341020000|2025-09-08 14:17:00|||||||||4
1757341030000|2025-09-08 14:17:10|||||||||6
1757341040000|2025-09-08 14:17:20|||||||||54
1757341050000|2025-09-08 14:17:30|||||||||18
1757341060000|2025-09-08 14:17:40|||||||||15
1757341070000|2025-09-08 14:17:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1757341080000|2025-09-08 14:18:00|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|116
1757341090000|2025-09-08 14:18:10|||||||||4
1757341100000|2025-09-08 14:18:20|||||||||7
1757341110000|2025-09-08 14:18:30|||||||||13
1757341120000|2025-09-08 14:18:40|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|26
1757341130000|2025-09-08 14:18:50|||||||||7
1757341140000|2025-09-08 14:19:00|||||||||8
1757341160000|2025-09-08 14:19:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1757341170000|2025-09-08 14:19:30|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|13
1757341180000|2025-09-08 14:19:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|33
1757341190000|2025-09-08 14:19:50|||||||||2
1757341200000|2025-09-08 14:20:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|4
1757341210000|2025-09-08 14:20:10|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|1
1757341220000|2025-09-08 14:20:20|18.24|18.08|18.24|18.08|18.24|18.08|18.2|18.04|2
1757341230000|2025-09-08 14:20:30|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|12
1757341240000|2025-09-08 14:20:40|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|44
1757341250000|2025-09-08 14:20:50|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|46
1757341260000|2025-09-08 14:21:00|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|21
1757341270000|2025-09-08 14:21:10|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|5
1757341280000|2025-09-08 14:21:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|26
1757341290000|2025-09-08 14:21:30|||||||||5
1757341300000|2025-09-08 14:21:40|18.24|18.08|18.24|18.08|18.24|18.08|18.2|18.04|3
1757341310000|2025-09-08 14:21:50|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|2
1757341320000|2025-09-08 14:22:00|||||||||5
1757341330000|2025-09-08 14:22:10|||||||||8
1757341340000|2025-09-08 14:22:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1757341350000|2025-09-08 14:22:30|||||||||8
1757341360000|2025-09-08 14:22:40|||||||||1
1757341370000|2025-09-08 14:22:50|||||||||173
1757341380000|2025-09-08 14:23:00|||||||||1
1757341390000|2025-09-08 14:23:10|||||||||3
1757341400000|2025-09-08 14:23:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|76
1757341410000|2025-09-08 14:23:30|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|22
1757341420000|2025-09-08 14:23:40|||||||||2
1757341440000|2025-09-08 14:24:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1757341450000|2025-09-08 14:24:10|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|3
1757341460000|2025-09-08 14:24:20|||||||||1
1757341470000|2025-09-08 14:24:30|||||||||15
1757341480000|2025-09-08 14:24:40|||||||||2
1757341490000|2025-09-08 14:24:50|18.24|18.08|18.24|18.08|18.24|18.08|18.22|18.06|3
1757341500000|2025-09-08 14:25:00|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|2
1757341510000|2025-09-08 14:25:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1757341520000|2025-09-08 14:25:20|||||||||20
1757341530000|2025-09-08 14:25:30|||||||||14
1757341540000|2025-09-08 14:25:40|||||||||2
1757341550000|2025-09-08 14:25:50|||||||||51
1757341570000|2025-09-08 14:26:10|||||||||2
1757341580000|2025-09-08 14:26:20|||||||||7
1757341590000|2025-09-08 14:26:30|||||||||2
1757341600000|2025-09-08 14:26:40|||||||||4
1757341610000|2025-09-08 14:26:50|||||||||6
1757341620000|2025-09-08 14:27:00|||||||||2
1757341630000|2025-09-08 14:27:10|||||||||11
1757341640000|2025-09-08 14:27:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|96
1757341650000|2025-09-08 14:27:30|||||||||3
1757341660000|2025-09-08 14:27:40|||||||||3
1757341670000|2025-09-08 14:27:50|||||||||3
1757341680000|2025-09-08 14:28:00|||||||||5
1757341690000|2025-09-08 14:28:10|||||||||11
1757341700000|2025-09-08 14:28:20|||||||||2
1757341710000|2025-09-08 14:28:30|||||||||1
1757341720000|2025-09-08 14:28:40|||||||||4
1757341730000|2025-09-08 14:28:50|||||||||1
1757341740000|2025-09-08 14:29:00|||||||||22
1757341750000|2025-09-08 14:29:10|||||||||10
1757341760000|2025-09-08 14:29:20|||||||||3
1757341770000|2025-09-08 14:29:30|||||||||4
1757341780000|2025-09-08 14:29:40|||||||||11
1757341790000|2025-09-08 14:29:50|||||||||5
1757341800000|2025-09-08 14:30:00|||||||||2
1757341810000|2025-09-08 14:30:10|||||||||38
1757341820000|2025-09-08 14:30:20|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|113
1757341830000|2025-09-08 14:30:30|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|131
1757341850000|2025-09-08 14:30:50|||||||||3
1757341860000|2025-09-08 14:31:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|6
1757341870000|2025-09-08 14:31:10|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|17
1757341880000|2025-09-08 14:31:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|26
1757341890000|2025-09-08 14:31:30|||||||||17
1757341900000|2025-09-08 14:31:40|||||||||40
1757341910000|2025-09-08 14:31:50|||||||||1
1757341920000|2025-09-08 14:32:00|||||||||26
1757341930000|2025-09-08 14:32:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1757341950000|2025-09-08 14:32:30|||||||||57
1757341960000|2025-09-08 14:32:40|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|1
1757341970000|2025-09-08 14:32:50|18.13|17.97|18.13|17.97|18.13|17.97|18.09|17.93|12
1757341980000|2025-09-08 14:33:00|||||||||6
1757341990000|2025-09-08 14:33:10|||||||||61
1757342000000|2025-09-08 14:33:20|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|13
1757342010000|2025-09-08 14:33:30|||||||||2
1757342020000|2025-09-08 14:33:40|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|64
1757342030000|2025-09-08 14:33:50|||||||||27
1757342050000|2025-09-08 14:34:10|||||||||2
1757342060000|2025-09-08 14:34:20|||||||||20
1757342070000|2025-09-08 14:34:30|||||||||12
1757342080000|2025-09-08 14:34:40|||||||||8
1757342090000|2025-09-08 14:34:50|||||||||9
1757342100000|2025-09-08 14:35:00|||||||||15
1757342110000|2025-09-08 14:35:10|||||||||9
1757342120000|2025-09-08 14:35:20|||||||||2
1757342130000|2025-09-08 14:35:30|||||||||39
1757342140000|2025-09-08 14:35:40|||||||||26
1757342150000|2025-09-08 14:35:50|||||||||6
1757342160000|2025-09-08 14:36:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|57
1757342170000|2025-09-08 14:36:10|||||||||1
1757342180000|2025-09-08 14:36:20|||||||||5
1757342190000|2025-09-08 14:36:30|||||||||7
1757342200000|2025-09-08 14:36:40|||||||||5
1757342210000|2025-09-08 14:36:50|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|27
1757342220000|2025-09-08 14:37:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|16
1757342230000|2025-09-08 14:37:10|||||||||4
1757342240000|2025-09-08 14:37:20|||||||||1
1757342250000|2025-09-08 14:37:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1757342260000|2025-09-08 14:37:40|||||||||19
1757342270000|2025-09-08 14:37:50|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|3
1757342290000|2025-09-08 14:38:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1757342300000|2025-09-08 14:38:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1757342310000|2025-09-08 14:38:30|||||||||62
1757342320000|2025-09-08 14:38:40|||||||||26
1757342330000|2025-09-08 14:38:50|||||||||1
1757342340000|2025-09-08 14:39:00|||||||||1
1757342350000|2025-09-08 14:39:10|||||||||3
1757342360000|2025-09-08 14:39:20|||||||||1
1757342370000|2025-09-08 14:39:30|||||||||2
1757342380000|2025-09-08 14:39:40|||||||||3
1757342390000|2025-09-08 14:39:50|||||||||21
1757342400000|2025-09-08 14:40:00|||||||||1
1757342410000|2025-09-08 14:40:10|||||||||122
1757342420000|2025-09-08 14:40:20|||||||||1
1757342430000|2025-09-08 14:40:30|||||||||43
1757342440000|2025-09-08 14:40:40|||||||||4
1757342450000|2025-09-08 14:40:50|||||||||29
1757342460000|2025-09-08 14:41:00|||||||||35
1757342470000|2025-09-08 14:41:10|||||||||24
1757342480000|2025-09-08 14:41:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|94
1757342490000|2025-09-08 14:41:30|||||||||20
1757342500000|2025-09-08 14:41:40|||||||||9
1757342510000|2025-09-08 14:41:50|||||||||3
1757342520000|2025-09-08 14:42:00|||||||||6
1757342530000|2025-09-08 14:42:10|||||||||4
1757342540000|2025-09-08 14:42:20|||||||||1
1757342550000|2025-09-08 14:42:30|||||||||27
1757342560000|2025-09-08 14:42:40|||||||||2
1757342570000|2025-09-08 14:42:50|||||||||17
1757342580000|2025-09-08 14:43:00|||||||||3
1757342590000|2025-09-08 14:43:10|||||||||2
1757342600000|2025-09-08 14:43:20|||||||||1
1757342610000|2025-09-08 14:43:30|||||||||2
1757342620000|2025-09-08 14:43:40|||||||||16
1757342630000|2025-09-08 14:43:50|||||||||8
1757342640000|2025-09-08 14:44:00|||||||||5
1757342650000|2025-09-08 14:44:10|||||||||13
1757342660000|2025-09-08 14:44:20|||||||||7
1757342670000|2025-09-08 14:44:30|||||||||3
1757342680000|2025-09-08 14:44:40|||||||||2
1757342690000|2025-09-08 14:44:50|||||||||9
1757342700000|2025-09-08 14:45:00|||||||||26
1757342720000|2025-09-08 14:45:20|||||||||9
1757342730000|2025-09-08 14:45:30|||||||||3
1757342740000|2025-09-08 14:45:40|||||||||2
1757342760000|2025-09-08 14:46:00|||||||||2
1757342770000|2025-09-08 14:46:10|||||||||19
1757342790000|2025-09-08 14:46:30|||||||||4
1757342800000|2025-09-08 14:46:40|||||||||6
1757342810000|2025-09-08 14:46:50|||||||||3
1757342820000|2025-09-08 14:47:00|||||||||14
1757342830000|2025-09-08 14:47:10|||||||||15
1757342840000|2025-09-08 14:47:20|||||||||3
1757342850000|2025-09-08 14:47:30|||||||||6
1757342860000|2025-09-08 14:47:40|||||||||2
1757342870000|2025-09-08 14:47:50|||||||||2
1757342880000|2025-09-08 14:48:00|||||||||2
1757342890000|2025-09-08 14:48:10|||||||||1
1757342900000|2025-09-08 14:48:20|||||||||9
1757342910000|2025-09-08 14:48:30|||||||||1
1757342920000|2025-09-08 14:48:40|||||||||2
1757342930000|2025-09-08 14:48:50|||||||||4
1757342940000|2025-09-08 14:49:00|||||||||5
1757342950000|2025-09-08 14:49:10|||||||||17
1757342960000|2025-09-08 14:49:20|||||||||1
1757342970000|2025-09-08 14:49:30|||||||||1
1757342980000|2025-09-08 14:49:40|||||||||7
1757343000000|2025-09-08 14:50:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|72
1757343010000|2025-09-08 14:50:10|||||||||16
1757343020000|2025-09-08 14:50:20|||||||||2
1757343030000|2025-09-08 14:50:30|||||||||2
1757343040000|2025-09-08 14:50:40|||||||||111
1757343060000|2025-09-08 14:51:00|||||||||98
1757343070000|2025-09-08 14:51:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|21
1757343080000|2025-09-08 14:51:20|||||||||5
1757343090000|2025-09-08 14:51:30|||||||||2
1757343100000|2025-09-08 14:51:40|||||||||11
1757343110000|2025-09-08 14:51:50|||||||||1
1757343120000|2025-09-08 14:52:00|||||||||3
1757343130000|2025-09-08 14:52:10|||||||||2
1757343140000|2025-09-08 14:52:20|||||||||14
1757343150000|2025-09-08 14:52:30|||||||||11
1757343160000|2025-09-08 14:52:40|||||||||4
1757343180000|2025-09-08 14:53:00|||||||||60
1757343190000|2025-09-08 14:53:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|40
1757343200000|2025-09-08 14:53:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|130
1757343210000|2025-09-08 14:53:30|||||||||1
1757343220000|2025-09-08 14:53:40|||||||||2
1757343230000|2025-09-08 14:53:50|||||||||1
1757343240000|2025-09-08 14:54:00|||||||||1
1757343250000|2025-09-08 14:54:10|||||||||1
1757343260000|2025-09-08 14:54:20|||||||||5
1757343270000|2025-09-08 14:54:30|||||||||73
1757343290000|2025-09-08 14:54:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|33
1757343300000|2025-09-08 14:55:00|||||||||1
1757343310000|2025-09-08 14:55:10|||||||||13
1757343320000|2025-09-08 14:55:20|||||||||15
1757343330000|2025-09-08 14:55:30|||||||||2
1757343340000|2025-09-08 14:55:40|||||||||2
1757343360000|2025-09-08 14:56:00|||||||||69
1757343370000|2025-09-08 14:56:10|||||||||10
1757343380000|2025-09-08 14:56:20|||||||||7
1757343390000|2025-09-08 14:56:30|||||||||1
1757343400000|2025-09-08 14:56:40|||||||||3
1757343410000|2025-09-08 14:56:50|||||||||19
1757343420000|2025-09-08 14:57:00|||||||||2
1757343430000|2025-09-08 14:57:10|||||||||3
1757343440000|2025-09-08 14:57:20|||||||||4
1757343450000|2025-09-08 14:57:30|||||||||10
1757343460000|2025-09-08 14:57:40|||||||||15
1757343470000|2025-09-08 14:57:50|||||||||3
1757343480000|2025-09-08 14:58:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|21
1757343490000|2025-09-08 14:58:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1757343500000|2025-09-08 14:58:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|28
1757343510000|2025-09-08 14:58:30|||||||||2
1757343520000|2025-09-08 14:58:40|||||||||36
1757343530000|2025-09-08 14:58:50|||||||||6
1757343540000|2025-09-08 14:59:00|||||||||1
1757343550000|2025-09-08 14:59:10|||||||||1
1757343570000|2025-09-08 14:59:30|||||||||1
1757343580000|2025-09-08 14:59:40|||||||||2
1757343590000|2025-09-08 14:59:50|||||||||13
1757343600000|2025-09-08 15:00:00|||||||||1
1757343610000|2025-09-08 15:00:10|||||||||2
1757343620000|2025-09-08 15:00:20|||||||||3
1757343630000|2025-09-08 15:00:30|||||||||1
1757343640000|2025-09-08 15:00:40|||||||||68
1757343650000|2025-09-08 15:00:50|||||||||3
1757343670000|2025-09-08 15:01:10|||||||||4
1757343680000|2025-09-08 15:01:20|||||||||2
1757343690000|2025-09-08 15:01:30|||||||||10
1757343700000|2025-09-08 15:01:40|||||||||14
1757343710000|2025-09-08 15:01:50|||||||||1
1757343720000|2025-09-08 15:02:00|||||||||3
1757343730000|2025-09-08 15:02:10|||||||||3
1757343740000|2025-09-08 15:02:20|||||||||9
1757343750000|2025-09-08 15:02:30|||||||||80
1757343760000|2025-09-08 15:02:40|||||||||27
1757343770000|2025-09-08 15:02:50|||||||||2
1757343780000|2025-09-08 15:03:00|||||||||1
1757343790000|2025-09-08 15:03:10|||||||||6
1757343800000|2025-09-08 15:03:20|||||||||12
1757343810000|2025-09-08 15:03:30|||||||||2
1757343820000|2025-09-08 15:03:40|||||||||4
1757343830000|2025-09-08 15:03:50|||||||||4
1757343840000|2025-09-08 15:04:00|||||||||20
1757343850000|2025-09-08 15:04:10|||||||||91
1757343860000|2025-09-08 15:04:20|||||||||3
1757343870000|2025-09-08 15:04:30|||||||||4
1757343880000|2025-09-08 15:04:40|||||||||3
1757343890000|2025-09-08 15:04:50|||||||||2
1757343900000|2025-09-08 15:05:00|||||||||3
1757343910000|2025-09-08 15:05:10|||||||||29
1757343920000|2025-09-08 15:05:20|||||||||30
1757343930000|2025-09-08 15:05:30|||||||||1
1757343940000|2025-09-08 15:05:40|||||||||3
1757343950000|2025-09-08 15:05:50|||||||||1
1757343960000|2025-09-08 15:06:00|||||||||35
1757343970000|2025-09-08 15:06:10|||||||||61
1757343980000|2025-09-08 15:06:20|||||||||3
1757343990000|2025-09-08 15:06:30|||||||||42
1757344000000|2025-09-08 15:06:40|||||||||2
1757344010000|2025-09-08 15:06:50|||||||||52
1757344020000|2025-09-08 15:07:00|||||||||52
1757344030000|2025-09-08 15:07:10|||||||||3
1757344040000|2025-09-08 15:07:20|||||||||5
1757344050000|2025-09-08 15:07:30|||||||||1
1757344060000|2025-09-08 15:07:40|||||||||3
1757344070000|2025-09-08 15:07:50|||||||||27
1757344080000|2025-09-08 15:08:00|||||||||4
1757344090000|2025-09-08 15:08:10|||||||||3
1757344100000|2025-09-08 15:08:20|||||||||4
1757344110000|2025-09-08 15:08:30|||||||||8
1757344120000|2025-09-08 15:08:40|||||||||4
1757344130000|2025-09-08 15:08:50|||||||||3
1757344140000|2025-09-08 15:09:00|||||||||1
1757344150000|2025-09-08 15:09:10|||||||||4
1757344160000|2025-09-08 15:09:20|||||||||1
1757344170000|2025-09-08 15:09:30|||||||||7
1757344180000|2025-09-08 15:09:40|||||||||3
1757344190000|2025-09-08 15:09:50|||||||||34
1757344200000|2025-09-08 15:10:00|||||||||40
1757344210000|2025-09-08 15:10:10|||||||||193
1757344220000|2025-09-08 15:10:20|||||||||2
1757344230000|2025-09-08 15:10:30|||||||||34
1757344240000|2025-09-08 15:10:40|||||||||25
1757344250000|2025-09-08 15:10:50|||||||||17
1757344260000|2025-09-08 15:11:00|||||||||70
1757344270000|2025-09-08 15:11:10|||||||||1
1757344280000|2025-09-08 15:11:20|||||||||8
1757344290000|2025-09-08 15:11:30|||||||||3
1757344300000|2025-09-08 15:11:40|||||||||3
1757344310000|2025-09-08 15:11:50|||||||||5
1757344320000|2025-09-08 15:12:00|||||||||17
1757344330000|2025-09-08 15:12:10|||||||||260
1757344340000|2025-09-08 15:12:20|||||||||29
1757344350000|2025-09-08 15:12:30|||||||||1
1757344360000|2025-09-08 15:12:40|||||||||15
1757344370000|2025-09-08 15:12:50|||||||||20
1757344390000|2025-09-08 15:13:10|||||||||1
1757344400000|2025-09-08 15:13:20|||||||||6
1757344410000|2025-09-08 15:13:30|||||||||50
1757344420000|2025-09-08 15:13:40|||||||||58
1757344430000|2025-09-08 15:13:50|||||||||1
1757344440000|2025-09-08 15:14:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1757344450000|2025-09-08 15:14:10|18|17.84|17.99|17.83|18.01|17.85|17.99|17.83|142
1757344460000|2025-09-08 15:14:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|74
1757344470000|2025-09-08 15:14:30|||||||||2
1757344480000|2025-09-08 15:14:40|||||||||38
1757344490000|2025-09-08 15:14:50|||||||||7
1757344500000|2025-09-08 15:15:00|||||||||11
1757344510000|2025-09-08 15:15:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1757344520000|2025-09-08 15:15:20|||||||||16
1757344530000|2025-09-08 15:15:30|||||||||28
1757344540000|2025-09-08 15:15:40|||||||||19
1757344550000|2025-09-08 15:15:50|||||||||15
1757344560000|2025-09-08 15:16:00|||||||||2
1757344570000|2025-09-08 15:16:10|||||||||9
1757344580000|2025-09-08 15:16:20|||||||||18
1757344590000|2025-09-08 15:16:30|||||||||26
1757344600000|2025-09-08 15:16:40|||||||||30
1757344610000|2025-09-08 15:16:50|||||||||24
1757344620000|2025-09-08 15:17:00|||||||||8
1757344640000|2025-09-08 15:17:20|||||||||3
1757344650000|2025-09-08 15:17:30|||||||||24
1757344660000|2025-09-08 15:17:40|||||||||4
1757344670000|2025-09-08 15:17:50|||||||||27
1757344680000|2025-09-08 15:18:00|||||||||10
1757344700000|2025-09-08 15:18:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|54
1757344710000|2025-09-08 15:18:30|||||||||14
1757344740000|2025-09-08 15:19:00|||||||||2
1757344750000|2025-09-08 15:19:10|||||||||1
1757344760000|2025-09-08 15:19:20|||||||||17
1757344770000|2025-09-08 15:19:30|||||||||20
1757344780000|2025-09-08 15:19:40|||||||||30
1757344790000|2025-09-08 15:19:50|||||||||1
1757344810000|2025-09-08 15:20:10|||||||||15
1757344820000|2025-09-08 15:20:20|||||||||2
1757344830000|2025-09-08 15:20:30|||||||||1
1757344850000|2025-09-08 15:20:50|||||||||10
1757344870000|2025-09-08 15:21:10|||||||||74
1757344880000|2025-09-08 15:21:20|||||||||1
1757344890000|2025-09-08 15:21:30|||||||||2
1757344900000|2025-09-08 15:21:40|||||||||1
1757344920000|2025-09-08 15:22:00|||||||||1
1757344930000|2025-09-08 15:22:10|||||||||5
1757344940000|2025-09-08 15:22:20|||||||||15
1757344950000|2025-09-08 15:22:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1757344960000|2025-09-08 15:22:40|||||||||14
1757344970000|2025-09-08 15:22:50|||||||||58
1757344980000|2025-09-08 15:23:00|||||||||122
1757344990000|2025-09-08 15:23:10|||||||||18
1757345010000|2025-09-08 15:23:30|||||||||142
1757345020000|2025-09-08 15:23:40|||||||||1
1757345030000|2025-09-08 15:23:50|||||||||2
1757345040000|2025-09-08 15:24:00|||||||||22
1757345050000|2025-09-08 15:24:10|||||||||7
1757345070000|2025-09-08 15:24:30|||||||||171
1757345080000|2025-09-08 15:24:40|||||||||4
1757345090000|2025-09-08 15:24:50|||||||||20
1757345100000|2025-09-08 15:25:00|||||||||2
1757345130000|2025-09-08 15:25:30|||||||||6
1757345140000|2025-09-08 15:25:40|||||||||3
1757345150000|2025-09-08 15:25:50|||||||||3
1757345160000|2025-09-08 15:26:00|||||||||7
1757345170000|2025-09-08 15:26:10|||||||||8
1757345180000|2025-09-08 15:26:20|||||||||1
1757345190000|2025-09-08 15:26:30|||||||||4
1757345200000|2025-09-08 15:26:40|||||||||3
1757345210000|2025-09-08 15:26:50|||||||||4
1757345220000|2025-09-08 15:27:00|||||||||19
1757345230000|2025-09-08 15:27:10|||||||||1
1757345240000|2025-09-08 15:27:20|||||||||1
1757345250000|2025-09-08 15:27:30|||||||||3
1757345270000|2025-09-08 15:27:50|||||||||3
1757345280000|2025-09-08 15:28:00|||||||||3
1757345300000|2025-09-08 15:28:20|||||||||4
1757345310000|2025-09-08 15:28:30|||||||||1
1757345320000|2025-09-08 15:28:40|||||||||23
1757345330000|2025-09-08 15:28:50|||||||||2
1757345340000|2025-09-08 15:29:00|||||||||13
1757345350000|2025-09-08 15:29:10|18.03|17.87|18.04|17.88|18.04|17.88|18.01|17.85|76
1757345360000|2025-09-08 15:29:20|||||||||4
1757345370000|2025-09-08 15:29:30|||||||||25
1757345380000|2025-09-08 15:29:40|||||||||8
1757345390000|2025-09-08 15:29:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1757345400000|2025-09-08 15:30:00|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|6
1757345410000|2025-09-08 15:30:10|||||||||94
1757345430000|2025-09-08 15:30:30|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|34
1757345440000|2025-09-08 15:30:40|||||||||45
1757345450000|2025-09-08 15:30:50|||||||||47
1757345470000|2025-09-08 15:31:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|18
1757345480000|2025-09-08 15:31:20|||||||||1
1757345490000|2025-09-08 15:31:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1757345510000|2025-09-08 15:31:50|||||||||26
1757345520000|2025-09-08 15:32:00|||||||||6
1757345530000|2025-09-08 15:32:10|||||||||1
1757345540000|2025-09-08 15:32:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|8
1757345560000|2025-09-08 15:32:40|||||||||1
1757345580000|2025-09-08 15:33:00|||||||||1
1757345590000|2025-09-08 15:33:10|||||||||2
1757345600000|2025-09-08 15:33:20|||||||||12
1757345610000|2025-09-08 15:33:30|||||||||5
1757345620000|2025-09-08 15:33:40|||||||||1
1757345630000|2025-09-08 15:33:50|||||||||3
1757345650000|2025-09-08 15:34:10|||||||||2
1757345660000|2025-09-08 15:34:20|||||||||6
1757345670000|2025-09-08 15:34:30|||||||||1
1757345680000|2025-09-08 15:34:40|||||||||33
1757345690000|2025-09-08 15:34:50|||||||||54
1757345700000|2025-09-08 15:35:00|||||||||1
1757345710000|2025-09-08 15:35:10|||||||||34
1757345720000|2025-09-08 15:35:20|||||||||5
1757345730000|2025-09-08 15:35:30|||||||||3
1757345740000|2025-09-08 15:35:40|||||||||9
1757345770000|2025-09-08 15:36:10|||||||||6
1757345790000|2025-09-08 15:36:30|||||||||2
1757345800000|2025-09-08 15:36:40|18.06|17.9|18.06|17.9|18.09|17.93|18.06|17.9|342
1757345820000|2025-09-08 15:37:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|23
1757345830000|2025-09-08 15:37:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1757345840000|2025-09-08 15:37:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|9
1757345850000|2025-09-08 15:37:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|12
1757345860000|2025-09-08 15:37:40|||||||||1
1757345870000|2025-09-08 15:37:50|||||||||15
1757345890000|2025-09-08 15:38:10|||||||||8
1757345900000|2025-09-08 15:38:20|||||||||5
1757345910000|2025-09-08 15:38:30|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|10
1757345920000|2025-09-08 15:38:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|26
1757345940000|2025-09-08 15:39:00|||||||||3
1757345960000|2025-09-08 15:39:20|||||||||1
1757345970000|2025-09-08 15:39:30|||||||||4
1757345980000|2025-09-08 15:39:40|||||||||11
1757345990000|2025-09-08 15:39:50|||||||||18
1757346010000|2025-09-08 15:40:10|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|16
1757346030000|2025-09-08 15:40:30|||||||||38
1757346040000|2025-09-08 15:40:40|18.04|17.88|18.05|17.89|18.06|17.9|18.04|17.88|10
1757346050000|2025-09-08 15:40:50|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|7
1757346070000|2025-09-08 15:41:10|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|143
1757346080000|2025-09-08 15:41:20|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|16
1757346090000|2025-09-08 15:41:30|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|41
1757346100000|2025-09-08 15:41:40|||||||||2
1757346120000|2025-09-08 15:42:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|80
1757346140000|2025-09-08 15:42:20|||||||||4
1757346150000|2025-09-08 15:42:30|18.06|17.9|18.05|17.89|18.06|17.9|18.04|17.88|16
1757346160000|2025-09-08 15:42:40|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|2
1757346170000|2025-09-08 15:42:50|18.05|17.89|18.04|17.88|18.06|17.9|18.04|17.88|0
1757346190000|2025-09-08 15:43:10|||||||||3
1757346200000|2025-09-08 15:43:20|||||||||11
1757346220000|2025-09-08 15:43:40|||||||||1
1757346240000|2025-09-08 15:44:00|||||||||2
1757346250000|2025-09-08 15:44:10|||||||||16
1757346260000|2025-09-08 15:44:20|||||||||15
1757346280000|2025-09-08 15:44:40|||||||||1
1757346290000|2025-09-08 15:44:50|||||||||32
1757346300000|2025-09-08 15:45:00|18.05|17.89|18.05|17.89|18.06|17.9|18.04|17.88|17
1757346310000|2025-09-08 15:45:10|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|41
1757346320000|2025-09-08 15:45:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|0
1757346340000|2025-09-08 15:45:40|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|4
1757346350000|2025-09-08 15:45:50|||||||||36
1757346360000|2025-09-08 15:46:00|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|3
1757346370000|2025-09-08 15:46:10|||||||||4
1757346380000|2025-09-08 15:46:20|||||||||5
1757346390000|2025-09-08 15:46:30|||||||||36
1757346400000|2025-09-08 15:46:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|200
1757346420000|2025-09-08 15:47:00|||||||||2
1757346430000|2025-09-08 15:47:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|14
1757346440000|2025-09-08 15:47:20|||||||||1
1757346450000|2025-09-08 15:47:30|||||||||176
1757346460000|2025-09-08 15:47:40|||||||||3
1757346470000|2025-09-08 15:47:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1757346490000|2025-09-08 15:48:10|18.09|17.93|18.1|17.94|18.11|17.95|18.09|17.93|17
1757346500000|2025-09-08 15:48:20|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|17
1757346510000|2025-09-08 15:48:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1757346520000|2025-09-08 15:48:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|17
1757346530000|2025-09-08 15:48:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|4
1757346550000|2025-09-08 15:49:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|38
1757346560000|2025-09-08 15:49:20|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|46
1757346570000|2025-09-08 15:49:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|6
1757346580000|2025-09-08 15:49:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|5
1757346590000|2025-09-08 15:49:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1757346600000|2025-09-08 15:50:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|60
1757346610000|2025-09-08 15:50:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|24
1757346620000|2025-09-08 15:50:20|||||||||1
1757346630000|2025-09-08 15:50:30|||||||||1
1757346640000|2025-09-08 15:50:40|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|30
1757346650000|2025-09-08 15:50:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757346680000|2025-09-08 15:51:20|||||||||1
1757346690000|2025-09-08 15:51:30|||||||||4
1757346700000|2025-09-08 15:51:40|||||||||1
1757346710000|2025-09-08 15:51:50|||||||||2
1757346720000|2025-09-08 15:52:00|||||||||1
1757346730000|2025-09-08 15:52:10|||||||||22
1757346740000|2025-09-08 15:52:20|||||||||10
1757346750000|2025-09-08 15:52:30|||||||||17
1757346770000|2025-09-08 15:52:50|||||||||84
1757346780000|2025-09-08 15:53:00|||||||||18
1757346790000|2025-09-08 15:53:10|||||||||1
1757346800000|2025-09-08 15:53:20|||||||||12
1757346820000|2025-09-08 15:53:40|||||||||16
1757346830000|2025-09-08 15:53:50|||||||||48
1757346840000|2025-09-08 15:54:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|61
1757346850000|2025-09-08 15:54:10|||||||||1
1757346860000|2025-09-08 15:54:20|||||||||20
1757346870000|2025-09-08 15:54:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|20
1757346880000|2025-09-08 15:54:40|||||||||52
1757346890000|2025-09-08 15:54:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1757346900000|2025-09-08 15:55:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757346910000|2025-09-08 15:55:10|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|2
1757346920000|2025-09-08 15:55:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757346930000|2025-09-08 15:55:30|||||||||1
1757346950000|2025-09-08 15:55:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|21
1757346960000|2025-09-08 15:56:00|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|0
1757346970000|2025-09-08 15:56:10|||||||||4
1757346980000|2025-09-08 15:56:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|8
1757346990000|2025-09-08 15:56:30|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1757347000000|2025-09-08 15:56:40|18.01|17.85|18.01|17.85|18.05|17.89|18.01|17.85|6
1757347010000|2025-09-08 15:56:50|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|2
1757347020000|2025-09-08 15:57:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|2
1757347030000|2025-09-08 15:57:10|||||||||1
1757347050000|2025-09-08 15:57:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|26
1757347060000|2025-09-08 15:57:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|53
1757347070000|2025-09-08 15:57:50|||||||||10
1757347080000|2025-09-08 15:58:00|||||||||1
1757347090000|2025-09-08 15:58:10|||||||||9
1757347100000|2025-09-08 15:58:20|||||||||2
1757347110000|2025-09-08 15:58:30|||||||||13
1757347130000|2025-09-08 15:58:50|||||||||3
1757347140000|2025-09-08 15:59:00|||||||||9
1757347160000|2025-09-08 15:59:20|||||||||24
1757347170000|2025-09-08 15:59:30|||||||||1
1757347180000|2025-09-08 15:59:40|||||||||25
1757347190000|2025-09-08 15:59:50|||||||||14
1757347210000|2025-09-08 16:00:10|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|94
1757347220000|2025-09-08 16:00:20|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|51
1757347230000|2025-09-08 16:00:30|||||||||7
1757347260000|2025-09-08 16:01:00|||||||||25
1757347270000|2025-09-08 16:01:10|||||||||1
1757347280000|2025-09-08 16:01:20|||||||||1
1757347290000|2025-09-08 16:01:30|||||||||14
1757347300000|2025-09-08 16:01:40|||||||||45
1757347310000|2025-09-08 16:01:50|||||||||1
1757347320000|2025-09-08 16:02:00|||||||||42
1757347330000|2025-09-08 16:02:10|||||||||3
1757347340000|2025-09-08 16:02:20|||||||||1
1757347360000|2025-09-08 16:02:40|||||||||2
1757347370000|2025-09-08 16:02:50|||||||||2
1757347390000|2025-09-08 16:03:10|||||||||2
1757347400000|2025-09-08 16:03:20|||||||||1
1757347410000|2025-09-08 16:03:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|41
1757347420000|2025-09-08 16:03:40|||||||||40
1757347430000|2025-09-08 16:03:50|||||||||1
1757347440000|2025-09-08 16:04:00|||||||||1
1757347450000|2025-09-08 16:04:10|||||||||6
1757347460000|2025-09-08 16:04:20|||||||||24
1757347470000|2025-09-08 16:04:30|||||||||1
1757347480000|2025-09-08 16:04:40|||||||||1
1757347490000|2025-09-08 16:04:50|||||||||8
1757347500000|2025-09-08 16:05:00|||||||||1
1757347510000|2025-09-08 16:05:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|7
1757347520000|2025-09-08 16:05:20|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|13
1757347530000|2025-09-08 16:05:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|28
1757347540000|2025-09-08 16:05:40|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|19
1757347550000|2025-09-08 16:05:50|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|6
1757347560000|2025-09-08 16:06:00|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|22
1757347570000|2025-09-08 16:06:10|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|121
1757347580000|2025-09-08 16:06:20|||||||||3
1757347590000|2025-09-08 16:06:30|||||||||1
1757347600000|2025-09-08 16:06:40|||||||||1
1757347630000|2025-09-08 16:07:10|||||||||9
1757347640000|2025-09-08 16:07:20|||||||||1
1757347650000|2025-09-08 16:07:30|||||||||18
1757347660000|2025-09-08 16:07:40|||||||||34
1757347700000|2025-09-08 16:08:20|||||||||2
1757347720000|2025-09-08 16:08:40|||||||||4
1757347740000|2025-09-08 16:09:00|||||||||2
1757347770000|2025-09-08 16:09:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|108
1757347780000|2025-09-08 16:09:40|||||||||10
1757347790000|2025-09-08 16:09:50|||||||||65
1757347800000|2025-09-08 16:10:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|74
1757347810000|2025-09-08 16:10:10|18.1|17.94|18.06|17.9|18.11|17.95|18.06|17.9|20
1757347820000|2025-09-08 16:10:20|||||||||1
1757347840000|2025-09-08 16:10:40|||||||||2
1757347850000|2025-09-08 16:10:50|||||||||3
1757347860000|2025-09-08 16:11:00|18.11|17.95|18.11|17.95|18.11|17.95|18.06|17.9|25
1757347870000|2025-09-08 16:11:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|16
1757347880000|2025-09-08 16:11:20|||||||||4
1757347920000|2025-09-08 16:12:00|||||||||1
1757347930000|2025-09-08 16:12:10|||||||||1
1757347940000|2025-09-08 16:12:20|||||||||4
1757347950000|2025-09-08 16:12:30|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|59
1757347970000|2025-09-08 16:12:50|||||||||30
1757347980000|2025-09-08 16:13:00|18.06|17.9|18.06|17.9|18.11|17.95|18.06|17.9|17
1757347990000|2025-09-08 16:13:10|||||||||11
1757348010000|2025-09-08 16:13:30|18.11|17.95|18.06|17.9|18.11|17.95|18.06|17.9|37
1757348020000|2025-09-08 16:13:40|||||||||18
1757348030000|2025-09-08 16:13:50|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|33
1757348040000|2025-09-08 16:14:00|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|22
1757348050000|2025-09-08 16:14:10|||||||||4
1757348060000|2025-09-08 16:14:20|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|8
1757348100000|2025-09-08 16:15:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|30
1757348110000|2025-09-08 16:15:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|30
1757348120000|2025-09-08 16:15:20|||||||||3
1757348130000|2025-09-08 16:15:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|36
1757348160000|2025-09-08 16:16:00|||||||||1
1757348200000|2025-09-08 16:16:40|||||||||2
1757348210000|2025-09-08 16:16:50|||||||||4
1757348220000|2025-09-08 16:17:00|||||||||2
1757348230000|2025-09-08 16:17:10|||||||||1
1757348240000|2025-09-08 16:17:20|18.15|17.99|18.16|18|18.16|18|18.15|17.99|90
1757348250000|2025-09-08 16:17:30|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|17
1757348260000|2025-09-08 16:17:40|18.13|17.97|18.11|17.95|18.16|18|18.11|17.95|27
1757348270000|2025-09-08 16:17:50|18.13|17.97|18.13|17.97|18.15|17.99|18.11|17.95|0
1757348280000|2025-09-08 16:18:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1757348290000|2025-09-08 16:18:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|14
1757348300000|2025-09-08 16:18:20|18.11|17.95|18.13|17.97|18.15|17.99|18.11|17.95|1
1757348310000|2025-09-08 16:18:30|18.15|17.99|18.11|17.95|18.15|17.99|18.11|17.95|0
1757348320000|2025-09-08 16:18:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|0
1757348340000|2025-09-08 16:19:00|18.13|17.97|18.13|17.97|18.15|17.99|18.11|17.95|3
1757348350000|2025-09-08 16:19:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1757348360000|2025-09-08 16:19:20|18.16|18|18.16|18|18.16|18|18.16|18|24
1757348380000|2025-09-08 16:19:40|||||||||9
1757348390000|2025-09-08 16:19:50|||||||||1
1757348400000|2025-09-08 16:20:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|7
1757348410000|2025-09-08 16:20:10|||||||||1
1757348420000|2025-09-08 16:20:20|||||||||3
1757348430000|2025-09-08 16:20:30|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|123
1757348440000|2025-09-08 16:20:40|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|0
1757348450000|2025-09-08 16:20:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|0
1757348460000|2025-09-08 16:21:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757348490000|2025-09-08 16:21:30|||||||||12
1757348500000|2025-09-08 16:21:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1757348510000|2025-09-08 16:21:50|18.16|18|18.16|18|18.16|18|18.15|17.99|6
1757348520000|2025-09-08 16:22:00|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|8
1757348530000|2025-09-08 16:22:10|18.13|17.97|18.15|17.99|18.15|17.99|18.11|17.95|0
1757348540000|2025-09-08 16:22:20|||||||||31
1757348560000|2025-09-08 16:22:40|||||||||56
1757348610000|2025-09-08 16:23:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|105
1757348620000|2025-09-08 16:23:40|18.16|18|18.15|17.99|18.16|18|18.15|17.99|2
1757348630000|2025-09-08 16:23:50|||||||||10
1757348640000|2025-09-08 16:24:00|||||||||4
1757348650000|2025-09-08 16:24:10|||||||||16
1757348660000|2025-09-08 16:24:20|18.16|18|18.16|18|18.16|18|18.16|18|23
1757348670000|2025-09-08 16:24:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1757348680000|2025-09-08 16:24:40|18.16|18|18.16|18|18.16|18|18.16|18|78
1757348690000|2025-09-08 16:24:50|||||||||2
1757348700000|2025-09-08 16:25:00|||||||||1
1757348710000|2025-09-08 16:25:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|7
1757348720000|2025-09-08 16:25:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|3
1757348770000|2025-09-08 16:26:10|||||||||1
1757348780000|2025-09-08 16:26:20|18.16|18|18.15|17.99|18.16|18|18.15|17.99|11
1757348800000|2025-09-08 16:26:40|||||||||1
1757348810000|2025-09-08 16:26:50|||||||||12
1757348820000|2025-09-08 16:27:00|||||||||1
1757348830000|2025-09-08 16:27:10|||||||||14
1757348850000|2025-09-08 16:27:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757348860000|2025-09-08 16:27:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757348870000|2025-09-08 16:27:50|||||||||1
1757348880000|2025-09-08 16:28:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757348890000|2025-09-08 16:28:10|||||||||19
1757348900000|2025-09-08 16:28:20|||||||||3
1757348910000|2025-09-08 16:28:30|||||||||2
1757348920000|2025-09-08 16:28:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|35
1757348930000|2025-09-08 16:28:50|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|1
1757348940000|2025-09-08 16:29:00|||||||||2
1757348950000|2025-09-08 16:29:10|||||||||1
1757348970000|2025-09-08 16:29:30|||||||||1
1757348980000|2025-09-08 16:29:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|34
1757348990000|2025-09-08 16:29:50|||||||||31
1757349000000|2025-09-08 16:30:00|||||||||10
1757349020000|2025-09-08 16:30:20|||||||||26
1757349050000|2025-09-08 16:30:50|||||||||1
1757349060000|2025-09-08 16:31:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|51
1757349070000|2025-09-08 16:31:10|||||||||2
1757349080000|2025-09-08 16:31:20|||||||||2
1757349090000|2025-09-08 16:31:30|||||||||68
1757349100000|2025-09-08 16:31:40|||||||||5
1757349110000|2025-09-08 16:31:50|||||||||101
1757349120000|2025-09-08 16:32:00|||||||||1
1757349140000|2025-09-08 16:32:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1757349150000|2025-09-08 16:32:30|18.11|17.95|18.11|17.95|18.15|17.99|18.11|17.95|7
1757349160000|2025-09-08 16:32:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|0
1757349170000|2025-09-08 16:32:50|||||||||13
1757349180000|2025-09-08 16:33:00|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|0
1757349190000|2025-09-08 16:33:10|18.13|17.97|18.15|17.99|18.15|17.99|18.11|17.95|4
1757349200000|2025-09-08 16:33:20|||||||||1
1757349210000|2025-09-08 16:33:30|||||||||1
1757349220000|2025-09-08 16:33:40|||||||||1
1757349230000|2025-09-08 16:33:50|||||||||3
1757349240000|2025-09-08 16:34:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757349250000|2025-09-08 16:34:10|||||||||9
1757349260000|2025-09-08 16:34:20|||||||||2
1757349270000|2025-09-08 16:34:30|||||||||2
1757349280000|2025-09-08 16:34:40|||||||||1
1757349290000|2025-09-08 16:34:50|||||||||3
1757349310000|2025-09-08 16:35:10|||||||||3
1757349350000|2025-09-08 16:35:50|||||||||47
1757349360000|2025-09-08 16:36:00|||||||||14
1757349370000|2025-09-08 16:36:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1757349380000|2025-09-08 16:36:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757349390000|2025-09-08 16:36:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1757349400000|2025-09-08 16:36:40|||||||||7
1757349410000|2025-09-08 16:36:50|||||||||1
1757349420000|2025-09-08 16:37:00|||||||||2
1757349430000|2025-09-08 16:37:10|||||||||60
1757349440000|2025-09-08 16:37:20|18.16|18|18.16|18|18.16|18|18.15|17.99|44
1757349450000|2025-09-08 16:37:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|61
1757349460000|2025-09-08 16:37:40|18.16|18|18.15|17.99|18.16|18|18.15|17.99|250
1757349470000|2025-09-08 16:37:50|18.16|18|18.16|18|18.16|18|18.16|18|5
1757349480000|2025-09-08 16:38:00|||||||||1
1757349490000|2025-09-08 16:38:10|||||||||1
1757349500000|2025-09-08 16:38:20|||||||||2
1757349510000|2025-09-08 16:38:30|||||||||1
1757349520000|2025-09-08 16:38:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|25
1757349530000|2025-09-08 16:38:50|||||||||1
1757349540000|2025-09-08 16:39:00|||||||||1
1757349550000|2025-09-08 16:39:10|18.16|18|18.16|18|18.16|18|18.16|18|20
1757349560000|2025-09-08 16:39:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|20
1757349570000|2025-09-08 16:39:30|||||||||12
1757349580000|2025-09-08 16:39:40|||||||||1
1757349590000|2025-09-08 16:39:50|||||||||2
1757349600000|2025-09-08 16:40:00|||||||||2
1757349610000|2025-09-08 16:40:10|||||||||1
1757349620000|2025-09-08 16:40:20|||||||||3
1757349630000|2025-09-08 16:40:30|||||||||9
1757349640000|2025-09-08 16:40:40|||||||||1
1757349660000|2025-09-08 16:41:00|||||||||115
1757349670000|2025-09-08 16:41:10|||||||||63
1757349680000|2025-09-08 16:41:20|||||||||2
1757349690000|2025-09-08 16:41:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|34
1757349700000|2025-09-08 16:41:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|31
1757349710000|2025-09-08 16:41:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|16
1757349720000|2025-09-08 16:42:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|6
1757349730000|2025-09-08 16:42:10|18.15|17.99|18.11|17.95|18.15|17.99|18.11|17.95|18
1757349740000|2025-09-08 16:42:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757349750000|2025-09-08 16:42:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757349770000|2025-09-08 16:42:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|17
1757349780000|2025-09-08 16:43:00|||||||||1
1757349800000|2025-09-08 16:43:20|||||||||5
1757349810000|2025-09-08 16:43:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1757349830000|2025-09-08 16:43:50|||||||||1
1757349840000|2025-09-08 16:44:00|||||||||9
1757349850000|2025-09-08 16:44:10|||||||||38
1757349870000|2025-09-08 16:44:30|||||||||5
1757349880000|2025-09-08 16:44:40|||||||||1
1757349890000|2025-09-08 16:44:50|||||||||2
1757349910000|2025-09-08 16:45:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|39
1757349920000|2025-09-08 16:45:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757349930000|2025-09-08 16:45:30|||||||||2
1757349940000|2025-09-08 16:45:40|||||||||115
1757349950000|2025-09-08 16:45:50|||||||||22
1757349960000|2025-09-08 16:46:00|||||||||1
1757349970000|2025-09-08 16:46:10|||||||||1
1757350000000|2025-09-08 16:46:40|||||||||1
1757350010000|2025-09-08 16:46:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|27
1757350020000|2025-09-08 16:47:00|||||||||1
1757350030000|2025-09-08 16:47:10|||||||||1
1757350040000|2025-09-08 16:47:20|18.16|18|18.15|17.99|18.16|18|18.15|17.99|2
1757350050000|2025-09-08 16:47:30|||||||||5
1757350060000|2025-09-08 16:47:40|||||||||2
1757350090000|2025-09-08 16:48:10|||||||||4
1757350120000|2025-09-08 16:48:40|||||||||22
1757350210000|2025-09-08 16:50:10|||||||||3
1757350230000|2025-09-08 16:50:30|||||||||10
1757350240000|2025-09-08 16:50:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757350250000|2025-09-08 16:50:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|53
1757350260000|2025-09-08 16:51:00|||||||||1
1757350270000|2025-09-08 16:51:10|||||||||70
1757350280000|2025-09-08 16:51:20|||||||||5
1757350290000|2025-09-08 16:51:30|||||||||37
1757350330000|2025-09-08 16:52:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|9
1757350340000|2025-09-08 16:52:20|||||||||2
1757350350000|2025-09-08 16:52:30|||||||||5
1757350370000|2025-09-08 16:52:50|||||||||6
1757350380000|2025-09-08 16:53:00|||||||||1
1757350390000|2025-09-08 16:53:10|||||||||2
1757350400000|2025-09-08 16:53:20|||||||||25
1757350410000|2025-09-08 16:53:30|||||||||2
1757350420000|2025-09-08 16:53:40|||||||||3
1757350430000|2025-09-08 16:53:50|||||||||50
1757350490000|2025-09-08 16:54:50|||||||||2
1757350500000|2025-09-08 16:55:00|||||||||4
1757350530000|2025-09-08 16:55:30|||||||||10
1757350550000|2025-09-08 16:55:50|||||||||10
1757350570000|2025-09-08 16:56:10|||||||||4
1757350580000|2025-09-08 16:56:20|||||||||16
1757350600000|2025-09-08 16:56:40|||||||||45
1757350610000|2025-09-08 16:56:50|||||||||12
1757350690000|2025-09-08 16:58:10|||||||||1
1757350700000|2025-09-08 16:58:20|||||||||29
1757350720000|2025-09-08 16:58:40|||||||||16
1757350740000|2025-09-08 16:59:00|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|66
1757350770000|2025-09-08 16:59:30|||||||||11
1757350780000|2025-09-08 16:59:40|||||||||353
1757350790000|2025-09-08 16:59:50|||||||||60
1757350800000|2025-09-08 17:00:00|||||||||29
1757350870000|2025-09-08 17:01:10|||||||||3
1757350890000|2025-09-08 17:01:30|||||||||5
1757350900000|2025-09-08 17:01:40|||||||||3
1757350910000|2025-09-08 17:01:50|||||||||8
1757350920000|2025-09-08 17:02:00|||||||||1
1757350930000|2025-09-08 17:02:10|||||||||2
1757350950000|2025-09-08 17:02:30|||||||||5
1757350960000|2025-09-08 17:02:40|||||||||1
1757350970000|2025-09-08 17:02:50|||||||||5
1757350980000|2025-09-08 17:03:00|||||||||2
1757350990000|2025-09-08 17:03:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|127
1757351010000|2025-09-08 17:03:30|||||||||5
1757351020000|2025-09-08 17:03:40|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1757351030000|2025-09-08 17:03:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|18
1757351040000|2025-09-08 17:04:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1757351050000|2025-09-08 17:04:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1757351060000|2025-09-08 17:04:20|||||||||3
1757351070000|2025-09-08 17:04:30|||||||||21
1757351080000|2025-09-08 17:04:40|||||||||5
1757351090000|2025-09-08 17:04:50|||||||||4
1757351100000|2025-09-08 17:05:00|||||||||16
1757351110000|2025-09-08 17:05:10|||||||||4
1757351120000|2025-09-08 17:05:20|||||||||4
1757351130000|2025-09-08 17:05:30|||||||||5
1757351140000|2025-09-08 17:05:40|||||||||4
1757351150000|2025-09-08 17:05:50|||||||||3
1757351160000|2025-09-08 17:06:00|||||||||7
1757351170000|2025-09-08 17:06:10|||||||||3
1757351180000|2025-09-08 17:06:20|||||||||4
1757351190000|2025-09-08 17:06:30|||||||||21
1757351200000|2025-09-08 17:06:40|||||||||12
1757351210000|2025-09-08 17:06:50|||||||||3
1757351220000|2025-09-08 17:07:00|||||||||4
1757351230000|2025-09-08 17:07:10|||||||||3
1757351240000|2025-09-08 17:07:20|||||||||8
1757351250000|2025-09-08 17:07:30|||||||||18
1757351260000|2025-09-08 17:07:40|||||||||3
1757351270000|2025-09-08 17:07:50|||||||||18
1757351280000|2025-09-08 17:08:00|||||||||3
1757351320000|2025-09-08 17:08:40|||||||||5
1757351340000|2025-09-08 17:09:00|||||||||1
1757351370000|2025-09-08 17:09:30|||||||||2
1757351380000|2025-09-08 17:09:40|||||||||3
1757351410000|2025-09-08 17:10:10|||||||||1
1757351430000|2025-09-08 17:10:30|||||||||9
1757351440000|2025-09-08 17:10:40|||||||||1
1757351450000|2025-09-08 17:10:50|||||||||1
1757351460000|2025-09-08 17:11:00|||||||||2
1757351490000|2025-09-08 17:11:30|||||||||14
1757351500000|2025-09-08 17:11:40|||||||||21
1757351510000|2025-09-08 17:11:50|||||||||4
1757351520000|2025-09-08 17:12:00|||||||||10
1757351530000|2025-09-08 17:12:10|||||||||11
1757351550000|2025-09-08 17:12:30|||||||||1
1757351560000|2025-09-08 17:12:40|||||||||1
1757351570000|2025-09-08 17:12:50|||||||||4
1757351610000|2025-09-08 17:13:30|||||||||1
1757351640000|2025-09-08 17:14:00|||||||||11
1757351650000|2025-09-08 17:14:10|||||||||10
1757351690000|2025-09-08 17:14:50|||||||||2
1757351700000|2025-09-08 17:15:00|||||||||21
1757351720000|2025-09-08 17:15:20|||||||||1
1757351750000|2025-09-08 17:15:50|||||||||10
1757351760000|2025-09-08 17:16:00|||||||||4
1757351770000|2025-09-08 17:16:10|||||||||2
1757351780000|2025-09-08 17:16:20|||||||||16
1757351810000|2025-09-08 17:16:50|||||||||24
1757351830000|2025-09-08 17:17:10|||||||||1
1757351850000|2025-09-08 17:17:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|19
1757351870000|2025-09-08 17:17:50|||||||||1
1757351900000|2025-09-08 17:18:20|||||||||31
1757351920000|2025-09-08 17:18:40|||||||||1
1757351930000|2025-09-08 17:18:50|||||||||4
1757351950000|2025-09-08 17:19:10|||||||||16
1757351970000|2025-09-08 17:19:30|||||||||9
1757352000000|2025-09-08 17:20:00|||||||||9
1757352050000|2025-09-08 17:20:50|||||||||5
1757352080000|2025-09-08 17:21:20|||||||||10
1757352110000|2025-09-08 17:21:50|||||||||42
1757352140000|2025-09-08 17:22:20|||||||||2
1757352190000|2025-09-08 17:23:10|||||||||4
1757352200000|2025-09-08 17:23:20|||||||||1
1757352230000|2025-09-08 17:23:50|||||||||4
1757352240000|2025-09-08 17:24:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|53
1757352260000|2025-09-08 17:24:20|||||||||1
1757352280000|2025-09-08 17:24:40|||||||||2
1757352330000|2025-09-08 17:25:30|||||||||15
1757352340000|2025-09-08 17:25:40|||||||||1
1757352350000|2025-09-08 17:25:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|86
1757352360000|2025-09-08 17:26:00|||||||||4
1757352380000|2025-09-08 17:26:20|||||||||2
1757352410000|2025-09-08 17:26:50|||||||||27
1757352490000|2025-09-08 17:28:10|||||||||1
1757352510000|2025-09-08 17:28:30|||||||||18
1757352520000|2025-09-08 17:28:40|||||||||2
1757352560000|2025-09-08 17:29:20|||||||||14
1757352590000|2025-09-08 17:29:50|||||||||10
1757352610000|2025-09-08 17:30:10|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|42
1757352620000|2025-09-08 17:30:20|||||||||10
1757352650000|2025-09-08 17:30:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|32
1757352660000|2025-09-08 17:31:00|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|8
1757352670000|2025-09-08 17:31:10|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|8
1757352680000|2025-09-08 17:31:20|18.09|17.93|18.07|17.91|18.1|17.94|18.05|17.89|45
1757352690000|2025-09-08 17:31:30|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|8
1757352700000|2025-09-08 17:31:40|18.07|17.91|18.09|17.93|18.09|17.93|18.05|17.89|1
1757352710000|2025-09-08 17:31:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|2
1757352720000|2025-09-08 17:32:00|||||||||22
1757352730000|2025-09-08 17:32:10|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|11
1757352770000|2025-09-08 17:32:50|||||||||2
1757352790000|2025-09-08 17:33:10|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1757352810000|2025-09-08 17:33:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1757352830000|2025-09-08 17:33:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1757352840000|2025-09-08 17:34:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|15
1757352850000|2025-09-08 17:34:10|||||||||1
1757352870000|2025-09-08 17:34:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|21
1757352880000|2025-09-08 17:34:40|||||||||1
1757352890000|2025-09-08 17:34:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|4
1757352900000|2025-09-08 17:35:00|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|3
1757352910000|2025-09-08 17:35:10|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|8
1757352920000|2025-09-08 17:35:20|||||||||4
1757352940000|2025-09-08 17:35:40|||||||||1
1757352950000|2025-09-08 17:35:50|||||||||3
1757352970000|2025-09-08 17:36:10|||||||||1
1757352990000|2025-09-08 17:36:30|||||||||2
1757353020000|2025-09-08 17:37:00|||||||||15
1757353030000|2025-09-08 17:37:10|||||||||2
1757353040000|2025-09-08 17:37:20|||||||||1
1757353050000|2025-09-08 17:37:30|||||||||24
1757353060000|2025-09-08 17:37:40|||||||||10
1757353080000|2025-09-08 17:38:00|||||||||3
1757353100000|2025-09-08 17:38:20|||||||||4
1757353150000|2025-09-08 17:39:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|44
1757353160000|2025-09-08 17:39:20|||||||||14
1757353170000|2025-09-08 17:39:30|||||||||2
1757353180000|2025-09-08 17:39:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|17
1757353200000|2025-09-08 17:40:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1757353220000|2025-09-08 17:40:20|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|3
1757353240000|2025-09-08 17:40:40|||||||||1
1757353250000|2025-09-08 17:40:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|9
1757353260000|2025-09-08 17:41:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|3
1757353270000|2025-09-08 17:41:10|||||||||10
1757353300000|2025-09-08 17:41:40|18.11|17.95|18.11|17.95|18.15|17.99|18.1|17.94|6
1757353310000|2025-09-08 17:41:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1757353320000|2025-09-08 17:42:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1757353330000|2025-09-08 17:42:10|||||||||17
1757353350000|2025-09-08 17:42:30|||||||||1
1757353360000|2025-09-08 17:42:40|||||||||5
1757353380000|2025-09-08 17:43:00|||||||||11
1757353400000|2025-09-08 17:43:20|||||||||1
1757353460000|2025-09-08 17:44:20|||||||||1
1757353470000|2025-09-08 17:44:30|||||||||2
1757353480000|2025-09-08 17:44:40|||||||||16
1757353490000|2025-09-08 17:44:50|||||||||14
1757353530000|2025-09-08 17:45:30|||||||||1
1757353540000|2025-09-08 17:45:40|||||||||5
1757353550000|2025-09-08 17:45:50|||||||||1
1757353580000|2025-09-08 17:46:20|||||||||1
1757353600000|2025-09-08 17:46:40|||||||||3
1757353620000|2025-09-08 17:47:00|||||||||1
1757353630000|2025-09-08 17:47:10|||||||||2
1757353640000|2025-09-08 17:47:20|||||||||17
1757353660000|2025-09-08 17:47:40|||||||||3
1757353670000|2025-09-08 17:47:50|||||||||1
1757353680000|2025-09-08 17:48:00|||||||||1
1757353690000|2025-09-08 17:48:10|||||||||18
1757353700000|2025-09-08 17:48:20|||||||||11
1757353710000|2025-09-08 17:48:30|||||||||1
1757353720000|2025-09-08 17:48:40|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|89
1757353730000|2025-09-08 17:48:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|12
1757353740000|2025-09-08 17:49:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1757353750000|2025-09-08 17:49:10|||||||||2
1757353760000|2025-09-08 17:49:20|||||||||1
1757353770000|2025-09-08 17:49:30|||||||||14
1757353780000|2025-09-08 17:49:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1757353790000|2025-09-08 17:49:50|||||||||1
1757353820000|2025-09-08 17:50:20|||||||||3
1757353840000|2025-09-08 17:50:40|||||||||24
1757353850000|2025-09-08 17:50:50|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|10
1757353860000|2025-09-08 17:51:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|9
1757353880000|2025-09-08 17:51:20|18.15|17.99|18.15|17.99|18.15|17.99|18.11|17.95|1
1757353890000|2025-09-08 17:51:30|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|2
1757353900000|2025-09-08 17:51:40|||||||||17
1757353910000|2025-09-08 17:51:50|||||||||1
1757353920000|2025-09-08 17:52:00|||||||||19
1757353930000|2025-09-08 17:52:10|||||||||2
1757353940000|2025-09-08 17:52:20|||||||||17
1757353950000|2025-09-08 17:52:30|18.16|18|18.16|18|18.16|18|18.16|18|108
1757353990000|2025-09-08 17:53:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|18
1757354000000|2025-09-08 17:53:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1757354010000|2025-09-08 17:53:30|18.16|18|18.16|18|18.16|18|18.16|18|8
1757354020000|2025-09-08 17:53:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|18
1757354040000|2025-09-08 17:54:00|||||||||3
1757354050000|2025-09-08 17:54:10|||||||||2
1757354060000|2025-09-08 17:54:20|18.15|17.99|18.16|18|18.16|18|18.15|17.99|22
1757354070000|2025-09-08 17:54:30|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|32
1757354080000|2025-09-08 17:54:40|18.16|18|18.15|17.99|18.16|18|18.15|17.99|109
1757354090000|2025-09-08 17:54:50|||||||||5
1757354100000|2025-09-08 17:55:00|18.16|18|18.16|18|18.16|18|18.16|18|4
1757354130000|2025-09-08 17:55:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757354140000|2025-09-08 17:55:40|18.16|18|18.16|18|18.16|18|18.16|18|25
1757354150000|2025-09-08 17:55:50|||||||||1
1757354160000|2025-09-08 17:56:00|||||||||1
1757354170000|2025-09-08 17:56:10|||||||||1
1757354200000|2025-09-08 17:56:40|||||||||1
1757354240000|2025-09-08 17:57:20|||||||||9
1757354250000|2025-09-08 17:57:30|||||||||15
1757354270000|2025-09-08 17:57:50|||||||||3
1757354290000|2025-09-08 17:58:10|||||||||1
1757354300000|2025-09-08 17:58:20|||||||||56
1757354310000|2025-09-08 17:58:30|||||||||1
1757354390000|2025-09-08 17:59:50|||||||||1
1757354410000|2025-09-08 18:00:10|||||||||2
1757354420000|2025-09-08 18:00:20|||||||||5
1757354430000|2025-09-08 18:00:30|||||||||1
1757354440000|2025-09-08 18:00:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|15
1757354460000|2025-09-08 18:01:00|||||||||11
1757354470000|2025-09-08 18:01:10|||||||||2
1757354490000|2025-09-08 18:01:30|||||||||2
1757354510000|2025-09-08 18:01:50|||||||||1
1757354520000|2025-09-08 18:02:00|||||||||1
1757354530000|2025-09-08 18:02:10|||||||||2
1757354540000|2025-09-08 18:02:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1757354550000|2025-09-08 18:02:30|||||||||7
1757354560000|2025-09-08 18:02:40|||||||||3
1757354570000|2025-09-08 18:02:50|||||||||61
1757354580000|2025-09-08 18:03:00|||||||||1
1757354590000|2025-09-08 18:03:10|||||||||16
1757354600000|2025-09-08 18:03:20|||||||||1
1757354610000|2025-09-08 18:03:30|||||||||2
1757354620000|2025-09-08 18:03:40|||||||||102
1757354630000|2025-09-08 18:03:50|||||||||6
1757354640000|2025-09-08 18:04:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1757354650000|2025-09-08 18:04:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|10
1757354670000|2025-09-08 18:04:30|||||||||1
1757354680000|2025-09-08 18:04:40|||||||||34
1757354690000|2025-09-08 18:04:50|||||||||1
1757354700000|2025-09-08 18:05:00|||||||||10
1757354710000|2025-09-08 18:05:10|||||||||2
1757354720000|2025-09-08 18:05:20|||||||||2
1757354740000|2025-09-08 18:05:40|||||||||14
1757354750000|2025-09-08 18:05:50|18.16|18|18.17|18.01|18.17|18.01|18.15|17.99|1
1757354760000|2025-09-08 18:06:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1757354770000|2025-09-08 18:06:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|35
1757354780000|2025-09-08 18:06:20|||||||||1
1757354790000|2025-09-08 18:06:30|||||||||1
1757354800000|2025-09-08 18:06:40|||||||||1
1757354810000|2025-09-08 18:06:50|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|19
1757354830000|2025-09-08 18:07:10|||||||||1
1757354850000|2025-09-08 18:07:30|||||||||5
1757354860000|2025-09-08 18:07:40|||||||||7
1757354890000|2025-09-08 18:08:10|||||||||9
1757354900000|2025-09-08 18:08:20|||||||||1
1757354910000|2025-09-08 18:08:30|||||||||24
1757354920000|2025-09-08 18:08:40|||||||||11
1757354930000|2025-09-08 18:08:50|||||||||2
1757354950000|2025-09-08 18:09:10|||||||||2
1757354970000|2025-09-08 18:09:30|||||||||16
1757354980000|2025-09-08 18:09:40|||||||||1
1757355010000|2025-09-08 18:10:10|||||||||1
1757355020000|2025-09-08 18:10:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1757355050000|2025-09-08 18:10:50|||||||||9
1757355090000|2025-09-08 18:11:30|||||||||9
1757355100000|2025-09-08 18:11:40|||||||||4
1757355110000|2025-09-08 18:11:50|||||||||14
1757355170000|2025-09-08 18:12:50|18.15|17.99|18.13|17.97|18.15|17.99|18.12|17.96|0
1757355180000|2025-09-08 18:13:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1757355190000|2025-09-08 18:13:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757355200000|2025-09-08 18:13:20|||||||||1
1757355210000|2025-09-08 18:13:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1757355240000|2025-09-08 18:14:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757355260000|2025-09-08 18:14:20|||||||||1
1757355290000|2025-09-08 18:14:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1757355310000|2025-09-08 18:15:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757355320000|2025-09-08 18:15:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|10
1757355330000|2025-09-08 18:15:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757355340000|2025-09-08 18:15:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1757355350000|2025-09-08 18:15:50|||||||||20
1757355360000|2025-09-08 18:16:00|||||||||24
1757355370000|2025-09-08 18:16:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1757355380000|2025-09-08 18:16:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1757355400000|2025-09-08 18:16:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|96
1757355410000|2025-09-08 18:16:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1757355420000|2025-09-08 18:17:00|||||||||28
1757355440000|2025-09-08 18:17:20|||||||||1
1757355460000|2025-09-08 18:17:40|||||||||3
1757355470000|2025-09-08 18:17:50|||||||||3
1757355510000|2025-09-08 18:18:30|||||||||1
1757355530000|2025-09-08 18:18:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|61
1757355540000|2025-09-08 18:19:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|23
1757355550000|2025-09-08 18:19:10|||||||||2
1757355560000|2025-09-08 18:19:20|||||||||2
1757355580000|2025-09-08 18:19:40|||||||||5
1757355610000|2025-09-08 18:20:10|||||||||37
1757355640000|2025-09-08 18:20:40|||||||||1
1757355650000|2025-09-08 18:20:50|||||||||3
1757355660000|2025-09-08 18:21:00|||||||||11
1757355700000|2025-09-08 18:21:40|||||||||1
1757355720000|2025-09-08 18:22:00|||||||||2
1757355750000|2025-09-08 18:22:30|||||||||3
1757355760000|2025-09-08 18:22:40|||||||||1
1757355770000|2025-09-08 18:22:50|||||||||1
1757355780000|2025-09-08 18:23:00|||||||||1
1757355790000|2025-09-08 18:23:10|||||||||3
1757355800000|2025-09-08 18:23:20|||||||||1
1757355810000|2025-09-08 18:23:30|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|143
1757355820000|2025-09-08 18:23:40|||||||||33
1757355830000|2025-09-08 18:23:50|||||||||1
1757355870000|2025-09-08 18:24:30|||||||||6
1757355910000|2025-09-08 18:25:10|||||||||1
1757355930000|2025-09-08 18:25:30|||||||||1
1757355970000|2025-09-08 18:26:10|||||||||9
1757356000000|2025-09-08 18:26:40|||||||||1
1757356010000|2025-09-08 18:26:50|||||||||1
1757356040000|2025-09-08 18:27:20|||||||||1
1757356080000|2025-09-08 18:28:00|||||||||98
1757356100000|2025-09-08 18:28:20|||||||||22
1757356120000|2025-09-08 18:28:40|||||||||1
1757356180000|2025-09-08 18:29:40|||||||||1
1757356190000|2025-09-08 18:29:50|||||||||14
1757356210000|2025-09-08 18:30:10|||||||||20
1757356240000|2025-09-08 18:30:40|||||||||16
1757356260000|2025-09-08 18:31:00|||||||||12
1757356270000|2025-09-08 18:31:10|||||||||1
1757356290000|2025-09-08 18:31:30|||||||||1
1757356300000|2025-09-08 18:31:40|||||||||9
1757356310000|2025-09-08 18:31:50|||||||||1
1757356340000|2025-09-08 18:32:20|||||||||1
1757356350000|2025-09-08 18:32:30|||||||||1
1757356370000|2025-09-08 18:32:50|||||||||1
1757356380000|2025-09-08 18:33:00|||||||||2
1757356390000|2025-09-08 18:33:10|||||||||12
1757356400000|2025-09-08 18:33:20|||||||||9
1757356410000|2025-09-08 18:33:30|||||||||5
1757356420000|2025-09-08 18:33:40|||||||||1
1757356430000|2025-09-08 18:33:50|||||||||3
1757356440000|2025-09-08 18:34:00|||||||||1
1757356450000|2025-09-08 18:34:10|||||||||1
1757356470000|2025-09-08 18:34:30|||||||||2
1757356510000|2025-09-08 18:35:10|||||||||20
1757356520000|2025-09-08 18:35:20|||||||||6
1757356540000|2025-09-08 18:35:40|||||||||15
1757356560000|2025-09-08 18:36:00|||||||||65
1757356580000|2025-09-08 18:36:20|||||||||2
1757356590000|2025-09-08 18:36:30|||||||||3
1757356600000|2025-09-08 18:36:40|||||||||16
1757356610000|2025-09-08 18:36:50|||||||||6
1757356620000|2025-09-08 18:37:00|||||||||8
1757356630000|2025-09-08 18:37:10|||||||||5
1757356640000|2025-09-08 18:37:20|||||||||1
1757356650000|2025-09-08 18:37:30|||||||||1
1757356660000|2025-09-08 18:37:40|||||||||7
1757356680000|2025-09-08 18:38:00|||||||||1
1757356690000|2025-09-08 18:38:10|||||||||3
1757356700000|2025-09-08 18:38:20|||||||||11
1757356710000|2025-09-08 18:38:30|||||||||1
1757356720000|2025-09-08 18:38:40|||||||||4
1757356730000|2025-09-08 18:38:50|||||||||10
1757356740000|2025-09-08 18:39:00|||||||||4
1757356750000|2025-09-08 18:39:10|||||||||29
1757356760000|2025-09-08 18:39:20|||||||||2
1757356770000|2025-09-08 18:39:30|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|29
1757356780000|2025-09-08 18:39:40|||||||||1
1757356790000|2025-09-08 18:39:50|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|84
1757356800000|2025-09-08 18:40:00|18.1|17.94|18.12|17.96|18.15|17.99|18.1|17.94|47
1757356810000|2025-09-08 18:40:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|6
1757356820000|2025-09-08 18:40:20|||||||||3
1757356830000|2025-09-08 18:40:30|||||||||1
1757356850000|2025-09-08 18:40:50|||||||||1
1757356870000|2025-09-08 18:41:10|||||||||1
1757356880000|2025-09-08 18:41:20|||||||||1
1757356910000|2025-09-08 18:41:50|||||||||1
1757356930000|2025-09-08 18:42:10|||||||||1
1757356940000|2025-09-08 18:42:20|||||||||10
1757356950000|2025-09-08 18:42:30|||||||||1
1757356960000|2025-09-08 18:42:40|||||||||2
1757356970000|2025-09-08 18:42:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|215
1757357000000|2025-09-08 18:43:20|||||||||4
1757357020000|2025-09-08 18:43:40|||||||||1
1757357030000|2025-09-08 18:43:50|||||||||1
1757357040000|2025-09-08 18:44:00|||||||||12
1757357050000|2025-09-08 18:44:10|||||||||1
1757357060000|2025-09-08 18:44:20|||||||||2
1757357070000|2025-09-08 18:44:30|||||||||4
1757357080000|2025-09-08 18:44:40|||||||||1
1757357090000|2025-09-08 18:44:50|||||||||3
1757357110000|2025-09-08 18:45:10|||||||||3
1757357120000|2025-09-08 18:45:20|||||||||2
1757357150000|2025-09-08 18:45:50|||||||||13
1757357160000|2025-09-08 18:46:00|||||||||39
1757357180000|2025-09-08 18:46:20|||||||||6
1757357190000|2025-09-08 18:46:30|||||||||1
1757357200000|2025-09-08 18:46:40|||||||||8
1757357220000|2025-09-08 18:47:00|||||||||12
1757357230000|2025-09-08 18:47:10|||||||||24
1757357240000|2025-09-08 18:47:20|||||||||3
1757357260000|2025-09-08 18:47:40|||||||||30
1757357270000|2025-09-08 18:47:50|||||||||4
1757357280000|2025-09-08 18:48:00|||||||||37
1757357290000|2025-09-08 18:48:10|||||||||5
1757357300000|2025-09-08 18:48:20|||||||||1
1757357310000|2025-09-08 18:48:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1757357330000|2025-09-08 18:48:50|||||||||107
1757357360000|2025-09-08 18:49:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|18
1757357370000|2025-09-08 18:49:30|||||||||4
1757357380000|2025-09-08 18:49:40|||||||||6
1757357400000|2025-09-08 18:50:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|28
1757357410000|2025-09-08 18:50:10|||||||||32
1757357420000|2025-09-08 18:50:20|||||||||3
1757357430000|2025-09-08 18:50:30|||||||||1
1757357440000|2025-09-08 18:50:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1757357450000|2025-09-08 18:50:50|||||||||39
1757357470000|2025-09-08 18:51:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1757357500000|2025-09-08 18:51:40|||||||||16
1757357510000|2025-09-08 18:51:50|||||||||26
1757357540000|2025-09-08 18:52:20|||||||||37
1757357570000|2025-09-08 18:52:50|||||||||12
1757357580000|2025-09-08 18:53:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|2
1757357590000|2025-09-08 18:53:10|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|0
1757357610000|2025-09-08 18:53:30|||||||||7
1757357630000|2025-09-08 18:53:50|||||||||28
1757357640000|2025-09-08 18:54:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|46
1757357650000|2025-09-08 18:54:10|||||||||5
1757357660000|2025-09-08 18:54:20|||||||||1
1757357690000|2025-09-08 18:54:50|||||||||1
1757357700000|2025-09-08 18:55:00|||||||||19
1757357710000|2025-09-08 18:55:10|||||||||7
1757357720000|2025-09-08 18:55:20|||||||||2
1757357730000|2025-09-08 18:55:30|||||||||3
1757357750000|2025-09-08 18:55:50|||||||||7
1757357760000|2025-09-08 18:56:00|||||||||3
1757357770000|2025-09-08 18:56:10|||||||||7
1757357780000|2025-09-08 18:56:20|||||||||3
1757357790000|2025-09-08 18:56:30|||||||||5
1757357800000|2025-09-08 18:56:40|||||||||11
1757357810000|2025-09-08 18:56:50|||||||||43
1757357820000|2025-09-08 18:57:00|||||||||1
1757357830000|2025-09-08 18:57:10|||||||||1
1757357840000|2025-09-08 18:57:20|||||||||4
1757357860000|2025-09-08 18:57:40|||||||||17
1757357880000|2025-09-08 18:58:00|||||||||4
1757357890000|2025-09-08 18:58:10|||||||||5
1757357900000|2025-09-08 18:58:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|36
1757357920000|2025-09-08 18:58:40|||||||||1
1757357930000|2025-09-08 18:58:50|||||||||1
1757357940000|2025-09-08 18:59:00|||||||||8
1757357950000|2025-09-08 18:59:10|||||||||1
1757357960000|2025-09-08 18:59:20|||||||||1
1757357970000|2025-09-08 18:59:30|||||||||1
1757357980000|2025-09-08 18:59:40|||||||||31
1757357990000|2025-09-08 18:59:50|||||||||4
1757358000000|2025-09-08 19:00:00|||||||||115
1757358010000|2025-09-08 19:00:10|||||||||1
1757358020000|2025-09-08 19:00:20|||||||||17
1757358030000|2025-09-08 19:00:30|||||||||1
1757358040000|2025-09-08 19:00:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|35
1757358050000|2025-09-08 19:00:50|||||||||1
1757358060000|2025-09-08 19:01:00|||||||||5
1757358070000|2025-09-08 19:01:10|||||||||6
1757358080000|2025-09-08 19:01:20|||||||||3
1757358090000|2025-09-08 19:01:30|||||||||4
1757358100000|2025-09-08 19:01:40|||||||||5
1757358110000|2025-09-08 19:01:50|||||||||2
1757358120000|2025-09-08 19:02:00|||||||||3
1757358130000|2025-09-08 19:02:10|||||||||14
1757358140000|2025-09-08 19:02:20|||||||||3
1757358150000|2025-09-08 19:02:30|||||||||19
1757358160000|2025-09-08 19:02:40|||||||||2
1757358170000|2025-09-08 19:02:50|||||||||3
1757358180000|2025-09-08 19:03:00|||||||||5
1757358190000|2025-09-08 19:03:10|||||||||3
1757358200000|2025-09-08 19:03:20|||||||||7
1757358210000|2025-09-08 19:03:30|||||||||3
1757358220000|2025-09-08 19:03:40|||||||||5
1757358230000|2025-09-08 19:03:50|||||||||4
1757358240000|2025-09-08 19:04:00|||||||||102
1757358250000|2025-09-08 19:04:10|||||||||2
1757358260000|2025-09-08 19:04:20|||||||||18
1757358270000|2025-09-08 19:04:30|||||||||3
1757358280000|2025-09-08 19:04:40|||||||||3
1757358290000|2025-09-08 19:04:50|||||||||5
1757358300000|2025-09-08 19:05:00|||||||||20
1757358310000|2025-09-08 19:05:10|||||||||1
1757358320000|2025-09-08 19:05:20|||||||||29
1757358330000|2025-09-08 19:05:30|||||||||2
1757358340000|2025-09-08 19:05:40|||||||||2
1757358360000|2025-09-08 19:06:00|||||||||5
1757358370000|2025-09-08 19:06:10|||||||||2
1757358380000|2025-09-08 19:06:20|||||||||2
1757358390000|2025-09-08 19:06:30|||||||||4
1757358410000|2025-09-08 19:06:50|||||||||7
1757358420000|2025-09-08 19:07:00|||||||||2
1757358430000|2025-09-08 19:07:10|||||||||1
1757358450000|2025-09-08 19:07:30|||||||||3
1757358460000|2025-09-08 19:07:40|||||||||6
1757358470000|2025-09-08 19:07:50|||||||||3
1757358480000|2025-09-08 19:08:00|||||||||3
1757358500000|2025-09-08 19:08:20|||||||||5
1757358510000|2025-09-08 19:08:30|||||||||8
1757358520000|2025-09-08 19:08:40|||||||||3
1757358530000|2025-09-08 19:08:50|||||||||4
1757358540000|2025-09-08 19:09:00|||||||||1
1757358550000|2025-09-08 19:09:10|||||||||4
1757358560000|2025-09-08 19:09:20|||||||||11
1757358570000|2025-09-08 19:09:30|||||||||5
1757358580000|2025-09-08 19:09:40|||||||||6
1757358590000|2025-09-08 19:09:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|76
1757358600000|2025-09-08 19:10:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|14
1757358620000|2025-09-08 19:10:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1757358630000|2025-09-08 19:10:30|||||||||2
1757358640000|2025-09-08 19:10:40|||||||||1
1757358650000|2025-09-08 19:10:50|||||||||3
1757358660000|2025-09-08 19:11:00|||||||||10
1757358670000|2025-09-08 19:11:10|||||||||36
1757358680000|2025-09-08 19:11:20|||||||||1
1757358690000|2025-09-08 19:11:30|||||||||2
1757358720000|2025-09-08 19:12:00|18.16|18|18.16|18|18.16|18|18.16|18|30
1757358740000|2025-09-08 19:12:20|||||||||32
1757358750000|2025-09-08 19:12:30|||||||||42
1757358760000|2025-09-08 19:12:40|||||||||1
1757358790000|2025-09-08 19:13:10|||||||||3
1757358800000|2025-09-08 19:13:20|||||||||1
1757358810000|2025-09-08 19:13:30|||||||||11
1757358820000|2025-09-08 19:13:40|||||||||13
1757358840000|2025-09-08 19:14:00|||||||||4
1757358850000|2025-09-08 19:14:10|18.14|17.98|18.16|18|18.16|18|18.14|17.98|24
1757358860000|2025-09-08 19:14:20|||||||||7
1757358870000|2025-09-08 19:14:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1757358880000|2025-09-08 19:14:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1757358890000|2025-09-08 19:14:50|||||||||7
1757358900000|2025-09-08 19:15:00|||||||||2
1757358910000|2025-09-08 19:15:10|||||||||1
1757358920000|2025-09-08 19:15:20|||||||||2
1757358940000|2025-09-08 19:15:40|||||||||75
1757358960000|2025-09-08 19:16:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|27
1757358970000|2025-09-08 19:16:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|69
1757359000000|2025-09-08 19:16:40|||||||||2
1757359010000|2025-09-08 19:16:50|||||||||1
1757359020000|2025-09-08 19:17:00|||||||||2
1757359030000|2025-09-08 19:17:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1757359050000|2025-09-08 19:17:30|18.14|17.98|18.14|17.98|18.14|17.98|18.11|17.95|2
1757359060000|2025-09-08 19:17:40|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|2
1757359070000|2025-09-08 19:17:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757359100000|2025-09-08 19:18:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1757359110000|2025-09-08 19:18:30|||||||||1
1757359120000|2025-09-08 19:18:40|||||||||6
1757359130000|2025-09-08 19:18:50|||||||||4
1757359140000|2025-09-08 19:19:00|||||||||1
1757359150000|2025-09-08 19:19:10|||||||||4
1757359160000|2025-09-08 19:19:20|||||||||2
1757359170000|2025-09-08 19:19:30|||||||||2
1757359180000|2025-09-08 19:19:40|||||||||1
1757359200000|2025-09-08 19:20:00|||||||||4
1757359210000|2025-09-08 19:20:10|||||||||10
1757359220000|2025-09-08 19:20:20|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|0
1757359250000|2025-09-08 19:20:50|||||||||2
1757359270000|2025-09-08 19:21:10|||||||||15
1757359280000|2025-09-08 19:21:20|||||||||4
1757359300000|2025-09-08 19:21:40|||||||||6
1757359320000|2025-09-08 19:22:00|||||||||15
1757359330000|2025-09-08 19:22:10|||||||||1
1757359350000|2025-09-08 19:22:30|||||||||1
1757359360000|2025-09-08 19:22:40|||||||||1
1757359370000|2025-09-08 19:22:50|||||||||2
1757359380000|2025-09-08 19:23:00|18.16|18|18.14|17.98|18.16|18|18.14|17.98|115
1757359390000|2025-09-08 19:23:10|||||||||11
1757359400000|2025-09-08 19:23:20|18.15|17.99|18.14|17.98|18.16|18|18.14|17.98|0
1757359410000|2025-09-08 19:23:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|7
1757359420000|2025-09-08 19:23:40|18.15|17.99|18.16|18|18.16|18|18.14|17.98|3
1757359430000|2025-09-08 19:23:50|||||||||16
1757359440000|2025-09-08 19:24:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|113
1757359450000|2025-09-08 19:24:10|||||||||16
1757359480000|2025-09-08 19:24:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|5
1757359500000|2025-09-08 19:25:00|||||||||2
1757359530000|2025-09-08 19:25:30|||||||||2
1757359540000|2025-09-08 19:25:40|||||||||9
1757359550000|2025-09-08 19:25:50|||||||||1
1757359560000|2025-09-08 19:26:00|||||||||3
1757359570000|2025-09-08 19:26:10|||||||||8
1757359600000|2025-09-08 19:26:40|||||||||17
1757359620000|2025-09-08 19:27:00|||||||||4
1757359630000|2025-09-08 19:27:10|||||||||2
1757359640000|2025-09-08 19:27:20|||||||||21
1757359660000|2025-09-08 19:27:40|||||||||1
1757359680000|2025-09-08 19:28:00|||||||||3
1757359700000|2025-09-08 19:28:20|||||||||1
1757359750000|2025-09-08 19:29:10|||||||||11
1757359760000|2025-09-08 19:29:20|||||||||9
1757359780000|2025-09-08 19:29:40|||||||||2
1757359790000|2025-09-08 19:29:50|||||||||6
1757359810000|2025-09-08 19:30:10|||||||||12
1757359820000|2025-09-08 19:30:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|19
1757359830000|2025-09-08 19:30:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|90
1757359850000|2025-09-08 19:30:50|18.16|18|18.16|18|18.16|18|18.16|18|42
1757359860000|2025-09-08 19:31:00|||||||||9
1757359870000|2025-09-08 19:31:10|||||||||1
1757359900000|2025-09-08 19:31:40|||||||||1
1757359920000|2025-09-08 19:32:00|||||||||2
1757359930000|2025-09-08 19:32:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1757359950000|2025-09-08 19:32:30|||||||||1
1757359960000|2025-09-08 19:32:40|||||||||1
1757359970000|2025-09-08 19:32:50|||||||||11
1757359980000|2025-09-08 19:33:00|||||||||2
1757359990000|2025-09-08 19:33:10|18.16|18|18.16|18|18.16|18|18.16|18|35
1757360010000|2025-09-08 19:33:30|||||||||1
1757360040000|2025-09-08 19:34:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|24
1757360050000|2025-09-08 19:34:10|||||||||1
1757360060000|2025-09-08 19:34:20|||||||||1
1757360070000|2025-09-08 19:34:30|||||||||7
1757360080000|2025-09-08 19:34:40|||||||||11
1757360090000|2025-09-08 19:34:50|||||||||1
1757360100000|2025-09-08 19:35:00|||||||||26
1757360110000|2025-09-08 19:35:10|||||||||4
1757360150000|2025-09-08 19:35:50|||||||||5
1757360160000|2025-09-08 19:36:00|||||||||1
1757360170000|2025-09-08 19:36:10|||||||||27
1757360190000|2025-09-08 19:36:30|||||||||2
1757360200000|2025-09-08 19:36:40|||||||||29
1757360210000|2025-09-08 19:36:50|18.16|18|18.16|18|18.16|18|18.16|18|6
1757360220000|2025-09-08 19:37:00|||||||||10
1757360230000|2025-09-08 19:37:10|||||||||3
1757360250000|2025-09-08 19:37:30|||||||||1
1757360270000|2025-09-08 19:37:50|||||||||237
1757360280000|2025-09-08 19:38:00|||||||||4
1757360300000|2025-09-08 19:38:20|||||||||11
1757360310000|2025-09-08 19:38:30|||||||||1
1757360340000|2025-09-08 19:39:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1757360370000|2025-09-08 19:39:30|||||||||1
1757360380000|2025-09-08 19:39:40|||||||||7
1757360390000|2025-09-08 19:39:50|||||||||1
1757360420000|2025-09-08 19:40:20|||||||||1
1757360430000|2025-09-08 19:40:30|||||||||23
1757360440000|2025-09-08 19:40:40|||||||||1
1757360470000|2025-09-08 19:41:10|||||||||5
1757360480000|2025-09-08 19:41:20|||||||||1
1757360510000|2025-09-08 19:41:50|||||||||13
1757360520000|2025-09-08 19:42:00|||||||||12
1757360550000|2025-09-08 19:42:30|||||||||16
1757360560000|2025-09-08 19:42:40|||||||||9
1757360580000|2025-09-08 19:43:00|||||||||4
1757360590000|2025-09-08 19:43:10|||||||||1
1757360610000|2025-09-08 19:43:30|||||||||1
1757360620000|2025-09-08 19:43:40|||||||||14
1757360630000|2025-09-08 19:43:50|||||||||1
1757360640000|2025-09-08 19:44:00|||||||||11
1757360650000|2025-09-08 19:44:10|||||||||2
1757360660000|2025-09-08 19:44:20|||||||||13
1757360670000|2025-09-08 19:44:30|||||||||19
1757360680000|2025-09-08 19:44:40|||||||||89
1757360690000|2025-09-08 19:44:50|||||||||73
1757360700000|2025-09-08 19:45:00|||||||||1
1757360710000|2025-09-08 19:45:10|||||||||1
1757360720000|2025-09-08 19:45:20|||||||||12
1757360750000|2025-09-08 19:45:50|||||||||3
1757360760000|2025-09-08 19:46:00|||||||||83
1757360770000|2025-09-08 19:46:10|||||||||14
1757360790000|2025-09-08 19:46:30|||||||||9
1757360800000|2025-09-08 19:46:40|||||||||6
1757360810000|2025-09-08 19:46:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|24
1757360830000|2025-09-08 19:47:10|||||||||44
1757360850000|2025-09-08 19:47:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1757360860000|2025-09-08 19:47:40|||||||||1
1757360870000|2025-09-08 19:47:50|||||||||20
1757360880000|2025-09-08 19:48:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1757360890000|2025-09-08 19:48:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|125
1757360940000|2025-09-08 19:49:00|||||||||8
1757360950000|2025-09-08 19:49:10|||||||||2
1757360960000|2025-09-08 19:49:20|||||||||1
1757360980000|2025-09-08 19:49:40|||||||||20
1757360990000|2025-09-08 19:49:50|||||||||19
1757361000000|2025-09-08 19:50:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|710
1757361010000|2025-09-08 19:50:10|||||||||16
1757361020000|2025-09-08 19:50:20|||||||||18
1757361030000|2025-09-08 19:50:30|||||||||10
1757361070000|2025-09-08 19:51:10|||||||||3
1757361090000|2025-09-08 19:51:30|||||||||5
1757361110000|2025-09-08 19:51:50|||||||||5
1757361120000|2025-09-08 19:52:00|||||||||1
1757361130000|2025-09-08 19:52:10|||||||||12
1757361150000|2025-09-08 19:52:30|||||||||9
1757361160000|2025-09-08 19:52:40|||||||||16
1757361170000|2025-09-08 19:52:50|||||||||6
1757361180000|2025-09-08 19:53:00|||||||||22
1757361190000|2025-09-08 19:53:10|||||||||1
1757361200000|2025-09-08 19:53:20|||||||||28
1757361210000|2025-09-08 19:53:30|||||||||1
1757361220000|2025-09-08 19:53:40|||||||||18
1757361230000|2025-09-08 19:53:50|||||||||1
1757361240000|2025-09-08 19:54:00|||||||||35
1757361250000|2025-09-08 19:54:10|||||||||2
1757361260000|2025-09-08 19:54:20|||||||||8
1757361270000|2025-09-08 19:54:30|||||||||14
1757361280000|2025-09-08 19:54:40|||||||||40
1757361290000|2025-09-08 19:54:50|||||||||10
1757361300000|2025-09-08 19:55:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|29
1757361310000|2025-09-08 19:55:10|||||||||7
1757361320000|2025-09-08 19:55:20|||||||||6
1757361330000|2025-09-08 19:55:30|||||||||23
1757361340000|2025-09-08 19:55:40|||||||||8
1757361350000|2025-09-08 19:55:50|||||||||6
1757361360000|2025-09-08 19:56:00|||||||||9
1757361370000|2025-09-08 19:56:10|||||||||6
1757361380000|2025-09-08 19:56:20|||||||||13
1757361390000|2025-09-08 19:56:30|||||||||5
1757361400000|2025-09-08 19:56:40|||||||||8
1757361410000|2025-09-08 19:56:50|||||||||7
1757361420000|2025-09-08 19:57:00|||||||||32
1757361430000|2025-09-08 19:57:10|||||||||35
1757361440000|2025-09-08 19:57:20|||||||||6
1757361450000|2025-09-08 19:57:30|||||||||22
1757361460000|2025-09-08 19:57:40|||||||||9
1757361470000|2025-09-08 19:57:50|||||||||52
1757361480000|2025-09-08 19:58:00|||||||||26
1757361490000|2025-09-08 19:58:10|||||||||19
1757361500000|2025-09-08 19:58:20|||||||||25
1757361510000|2025-09-08 19:58:30|||||||||11
1757361520000|2025-09-08 19:58:40|||||||||45
1757361530000|2025-09-08 19:58:50|||||||||22
1757361540000|2025-09-08 19:59:00|||||||||145
1757361550000|2025-09-08 19:59:10|||||||||48
1757361560000|2025-09-08 19:59:20|||||||||103
1757361570000|2025-09-08 19:59:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|98
1757361580000|2025-09-08 19:59:40|||||||||194
1757361590000|2025-09-08 19:59:50|||||||||363
1757361600000|2025-09-08 20:00:00|||||||||113
1757361610000|2025-09-08 20:00:10|||||||||14
1757361620000|2025-09-08 20:00:20|||||||||9
1757361630000|2025-09-08 20:00:30|||||||||3
1757361640000|2025-09-08 20:00:40|||||||||3
1757361650000|2025-09-08 20:00:50|||||||||20
1757361660000|2025-09-08 20:01:00|||||||||6
1757361670000|2025-09-08 20:01:10|||||||||4
1757361680000|2025-09-08 20:01:20|||||||||3
1757361690000|2025-09-08 20:01:30|||||||||8
1757361700000|2025-09-08 20:01:40|||||||||3
1757361710000|2025-09-08 20:01:50|||||||||11
1757361720000|2025-09-08 20:02:00|||||||||117
1757361730000|2025-09-08 20:02:10|||||||||4
1757361740000|2025-09-08 20:02:20|||||||||18
1757361750000|2025-09-08 20:02:30|||||||||2
1757361760000|2025-09-08 20:02:40|||||||||1
1757361770000|2025-09-08 20:02:50|||||||||2
1757361780000|2025-09-08 20:03:00|||||||||3
1757361790000|2025-09-08 20:03:10|||||||||82
1757361800000|2025-09-08 20:03:20|||||||||2
1757361810000|2025-09-08 20:03:30|||||||||1
1757361820000|2025-09-08 20:03:40|||||||||5
1757361850000|2025-09-08 20:04:10|||||||||2
1757361860000|2025-09-08 20:04:20|||||||||1
1757361890000|2025-09-08 20:04:50|||||||||1
1757361920000|2025-09-08 20:05:20|||||||||1
1757361930000|2025-09-08 20:05:30|||||||||23
1757361950000|2025-09-08 20:05:50|||||||||1
1757361960000|2025-09-08 20:06:00|||||||||26
1757361990000|2025-09-08 20:06:30|||||||||8
1757362010000|2025-09-08 20:06:50|||||||||71
1757362020000|2025-09-08 20:07:00|||||||||1
1757362040000|2025-09-08 20:07:20|||||||||1
1757362050000|2025-09-08 20:07:30|||||||||10
1757362060000|2025-09-08 20:07:40|||||||||10
1757362120000|2025-09-08 20:08:40|||||||||2
1757362130000|2025-09-08 20:08:50|||||||||5
1757362140000|2025-09-08 20:09:00|||||||||1
1757362170000|2025-09-08 20:09:30|||||||||3
1757362180000|2025-09-08 20:09:40|||||||||11
1757362200000|2025-09-08 20:10:00|||||||||1
1757362210000|2025-09-08 20:10:10|||||||||1
1757362250000|2025-09-08 20:10:50|||||||||1
1757362260000|2025-09-08 20:11:00|||||||||28
1757362280000|2025-09-08 20:11:20|||||||||1
1757362300000|2025-09-08 20:11:40|||||||||5
1757362340000|2025-09-08 20:12:20|||||||||4
1757362350000|2025-09-08 20:12:30|||||||||1
1757362380000|2025-09-08 20:13:00|||||||||8
1757362400000|2025-09-08 20:13:20|||||||||13
1757362410000|2025-09-08 20:13:30|||||||||10
1757362420000|2025-09-08 20:13:40|||||||||3
1757362430000|2025-09-08 20:13:50|||||||||77
1757362450000|2025-09-08 20:14:10|||||||||8
1757362460000|2025-09-08 20:14:20|||||||||10
1757362470000|2025-09-08 20:14:30|||||||||3
1757362480000|2025-09-08 20:14:40|||||||||7
1757362490000|2025-09-08 20:14:50|||||||||10
1757363400000|2025-09-08 20:30:00|||||||||10
1757363410000|2025-09-08 20:30:10|||||||||2
1757363510000|2025-09-08 20:31:50|||||||||15
1757363590000|2025-09-08 20:33:10|||||||||1
1757363640000|2025-09-08 20:34:00|||||||||2
1757363740000|2025-09-08 20:35:40|||||||||1
1757363760000|2025-09-08 20:36:00|||||||||2
1757363900000|2025-09-08 20:38:20|||||||||1
1757363910000|2025-09-08 20:38:30|||||||||4
1757364060000|2025-09-08 20:41:00|||||||||2
1757364110000|2025-09-08 20:41:50|||||||||12
1757364240000|2025-09-08 20:44:00|||||||||7
1757364420000|2025-09-08 20:47:00|||||||||3
1757364600000|2025-09-08 20:50:00|||||||||1
1757364630000|2025-09-08 20:50:30|||||||||18
1757364670000|2025-09-08 20:51:10|||||||||3
1757364740000|2025-09-08 20:52:20|||||||||2
1757364750000|2025-09-08 20:52:30|||||||||3
1757364790000|2025-09-08 20:53:10|||||||||3
1757364800000|2025-09-08 20:53:20|||||||||16
1757364840000|2025-09-08 20:54:00|||||||||2
1757364930000|2025-09-08 20:55:30|||||||||11
1757364960000|2025-09-08 20:56:00|||||||||4
1757364970000|2025-09-08 20:56:10|||||||||1
1757365020000|2025-09-08 20:57:00|||||||||7
1757365060000|2025-09-08 20:57:40|||||||||27
1757365070000|2025-09-08 20:57:50|||||||||5
1757365110000|2025-09-08 20:58:30|||||||||2
1757365120000|2025-09-08 20:58:40|||||||||2
1757365130000|2025-09-08 20:58:50|||||||||3
1757365140000|2025-09-08 20:59:00|||||||||9
1757365150000|2025-09-08 20:59:10|||||||||17
1757365170000|2025-09-08 20:59:30|||||||||26
1757365180000|2025-09-08 20:59:40|||||||||293
1757365190000|2025-09-08 20:59:50|||||||||18
1757368820000|2025-09-08 22:00:20|||||||||5
1757368830000|2025-09-08 22:00:30|||||||||1
1757368860000|2025-09-08 22:01:00|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|34
1757368870000|2025-09-08 22:01:10|||||||||4
1757368880000|2025-09-08 22:01:20|||||||||4
1757368940000|2025-09-08 22:02:20|||||||||7
1757368990000|2025-09-08 22:03:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757369000000|2025-09-08 22:03:20|||||||||2
1757369010000|2025-09-08 22:03:30|18|17.84|18|17.84|18|17.84|18|17.84|6
1757369080000|2025-09-08 22:04:40|||||||||1
1757369090000|2025-09-08 22:04:50|||||||||2
1757369120000|2025-09-08 22:05:20|||||||||3
1757369170000|2025-09-08 22:06:10|||||||||1
1757369210000|2025-09-08 22:06:50|||||||||9
1757369220000|2025-09-08 22:07:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|9
1757369270000|2025-09-08 22:07:50|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|7
1757369280000|2025-09-08 22:08:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1757369290000|2025-09-08 22:08:10|||||||||8
1757369460000|2025-09-08 22:11:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757369490000|2025-09-08 22:11:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1757369500000|2025-09-08 22:11:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757369790000|2025-09-08 22:16:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1757369930000|2025-09-08 22:18:50|||||||||91
1757371860000|2025-09-08 22:51:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757372020000|2025-09-08 22:53:40|||||||||18
1757372620000|2025-09-08 23:03:40|||||||||1
1757372990000|2025-09-08 23:09:50|||||||||2
1757373160000|2025-09-08 23:12:40|||||||||1
1757373560000|2025-09-08 23:19:20|||||||||2
1757373840000|2025-09-08 23:24:00|||||||||5
1757373920000|2025-09-08 23:25:20|||||||||2
1757374010000|2025-09-08 23:26:50|||||||||2
1757374070000|2025-09-08 23:27:50|||||||||2
1757374860000|2025-09-08 23:41:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1757375680000|2025-09-08 23:54:40|||||||||4
1757375890000|2025-09-08 23:58:10|||||||||2
1757375920000|2025-09-08 23:58:40|||||||||1
1757375960000|2025-09-08 23:59:20|||||||||1
1757376050000|2025-09-09 00:00:50|||||||||1
1757376060000|2025-09-09 00:01:00|||||||||1
1757376080000|2025-09-09 00:01:20|||||||||2
1757376160000|2025-09-09 00:02:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|6
1757376200000|2025-09-09 00:03:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|7
1757376710000|2025-09-09 00:11:50|||||||||1
1757376800000|2025-09-09 00:13:20|||||||||1
1757376880000|2025-09-09 00:14:40|||||||||16
1757376890000|2025-09-09 00:14:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1757376980000|2025-09-09 00:16:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1757377430000|2025-09-09 00:23:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1757377450000|2025-09-09 00:24:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757377530000|2025-09-09 00:25:30|||||||||1
1757377660000|2025-09-09 00:27:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1757377810000|2025-09-09 00:30:10|||||||||1
1757378990000|2025-09-09 00:49:50|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|3
1757379510000|2025-09-09 00:58:30|||||||||1
1757380400000|2025-09-09 01:13:20|||||||||2
1757380520000|2025-09-09 01:15:20|||||||||2
1757380670000|2025-09-09 01:17:50|||||||||1
1757380710000|2025-09-09 01:18:30|||||||||1
1757380740000|2025-09-09 01:19:00|||||||||2
1757380900000|2025-09-09 01:21:40|||||||||1
1757380940000|2025-09-09 01:22:20|||||||||1
1757380950000|2025-09-09 01:22:30|||||||||1
1757381000000|2025-09-09 01:23:20|||||||||1
1757381080000|2025-09-09 01:24:40|||||||||1
1757381090000|2025-09-09 01:24:50|||||||||3
1757381110000|2025-09-09 01:25:10|||||||||3
1757381140000|2025-09-09 01:25:40|||||||||1
1757381150000|2025-09-09 01:25:50|||||||||2
1757381160000|2025-09-09 01:26:00|||||||||1
1757381220000|2025-09-09 01:27:00|||||||||1
1757381260000|2025-09-09 01:27:40|||||||||1
1757381360000|2025-09-09 01:29:20|||||||||3
1757381400000|2025-09-09 01:30:00|||||||||2
1757381480000|2025-09-09 01:31:20|||||||||1
1757382070000|2025-09-09 01:41:10|||||||||1
1757382120000|2025-09-09 01:42:00|||||||||2
1757382850000|2025-09-09 01:54:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1757383320000|2025-09-09 02:02:00|||||||||2
1757384140000|2025-09-09 02:15:40|||||||||1
1757384440000|2025-09-09 02:20:40|||||||||1
1757385120000|2025-09-09 02:32:00|||||||||2
1757385820000|2025-09-09 02:43:40|||||||||1
1757385900000|2025-09-09 02:45:00|||||||||105
1757386170000|2025-09-09 02:49:30|||||||||1
1757386330000|2025-09-09 02:52:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1757386610000|2025-09-09 02:56:50|||||||||1
1757387370000|2025-09-09 03:09:30|||||||||1
1757387500000|2025-09-09 03:11:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1757387740000|2025-09-09 03:15:40|||||||||1
1757389130000|2025-09-09 03:38:50|||||||||1
1757389490000|2025-09-09 03:44:50|||||||||1
1757391920000|2025-09-09 04:25:20|||||||||1
1757392060000|2025-09-09 04:27:40|||||||||1
1757392260000|2025-09-09 04:31:00|||||||||2
1757392340000|2025-09-09 04:32:20|||||||||2
1757392730000|2025-09-09 04:38:50|||||||||1
1757392900000|2025-09-09 04:41:40|||||||||1
1757393420000|2025-09-09 04:50:20|||||||||1
1757393520000|2025-09-09 04:52:00|||||||||1
1757393630000|2025-09-09 04:53:50|||||||||2
1757393850000|2025-09-09 04:57:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1757393870000|2025-09-09 04:57:50|||||||||1
1757394570000|2025-09-09 05:09:30|||||||||2
1757394740000|2025-09-09 05:12:20|||||||||1
1757395150000|2025-09-09 05:19:10|||||||||2
1757395320000|2025-09-09 05:22:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1757395480000|2025-09-09 05:24:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|28
1757395680000|2025-09-09 05:28:00|||||||||2
1757396550000|2025-09-09 05:42:30|||||||||1
1757396560000|2025-09-09 05:42:40|||||||||1
1757396630000|2025-09-09 05:43:50|||||||||1
1757396690000|2025-09-09 05:44:50|||||||||1
1757397340000|2025-09-09 05:55:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|13
1757398240000|2025-09-09 06:10:40|||||||||2
1757398470000|2025-09-09 06:14:30|||||||||1
1757398510000|2025-09-09 06:15:10|||||||||1
1757398840000|2025-09-09 06:20:40|||||||||1
1757398920000|2025-09-09 06:22:00|||||||||1
1757399040000|2025-09-09 06:24:00|||||||||1
1757399250000|2025-09-09 06:27:30|||||||||2
1757399310000|2025-09-09 06:28:30|||||||||1
1757399370000|2025-09-09 06:29:30|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|22
1757399410000|2025-09-09 06:30:10|||||||||1
1757399430000|2025-09-09 06:30:30|||||||||1
1757399440000|2025-09-09 06:30:40|||||||||1
1757399470000|2025-09-09 06:31:10|||||||||1
1757399480000|2025-09-09 06:31:20|||||||||1
1757399500000|2025-09-09 06:31:40|||||||||1
1757399550000|2025-09-09 06:32:30|||||||||1
1757399590000|2025-09-09 06:33:10|||||||||1
1757399610000|2025-09-09 06:33:30|||||||||1
1757399650000|2025-09-09 06:34:10|||||||||1
1757399680000|2025-09-09 06:34:40|||||||||1
1757400290000|2025-09-09 06:44:50|||||||||1
1757400300000|2025-09-09 06:45:00|||||||||1
1757400490000|2025-09-09 06:48:10|||||||||8
1757400970000|2025-09-09 06:56:10|||||||||2
1757401160000|2025-09-09 06:59:20|||||||||8
1757401220000|2025-09-09 07:00:20|||||||||2
1757401250000|2025-09-09 07:00:50|||||||||3
1757401340000|2025-09-09 07:02:20|||||||||12
1757401450000|2025-09-09 07:04:10|||||||||1
1757401490000|2025-09-09 07:04:50|||||||||2
1757401540000|2025-09-09 07:05:40|||||||||1
1757401880000|2025-09-09 07:11:20|||||||||1
1757401890000|2025-09-09 07:11:30|||||||||10
1757402060000|2025-09-09 07:14:20|||||||||1
1757402070000|2025-09-09 07:14:30|||||||||1
1757402080000|2025-09-09 07:14:40|||||||||1
1757402090000|2025-09-09 07:14:50|||||||||1
1757402110000|2025-09-09 07:15:10|||||||||2
1757402120000|2025-09-09 07:15:20|||||||||1
1757402130000|2025-09-09 07:15:30|||||||||1
1757402140000|2025-09-09 07:15:40|||||||||1
1757402150000|2025-09-09 07:15:50|||||||||2
1757402160000|2025-09-09 07:16:00|||||||||1
1757402170000|2025-09-09 07:16:10|||||||||2
1757402190000|2025-09-09 07:16:30|||||||||2
1757402200000|2025-09-09 07:16:40|||||||||1
1757402210000|2025-09-09 07:16:50|||||||||1
1757402220000|2025-09-09 07:17:00|||||||||1
1757402230000|2025-09-09 07:17:10|||||||||2
1757402240000|2025-09-09 07:17:20|||||||||1
1757402260000|2025-09-09 07:17:40|||||||||1
1757402270000|2025-09-09 07:17:50|||||||||2
1757402300000|2025-09-09 07:18:20|||||||||1
1757402360000|2025-09-09 07:19:20|||||||||1
1757402450000|2025-09-09 07:20:50|||||||||1
1757402570000|2025-09-09 07:22:50|||||||||3
1757402710000|2025-09-09 07:25:10|||||||||1
1757402720000|2025-09-09 07:25:20|||||||||3
1757402800000|2025-09-09 07:26:40|||||||||1
1757403000000|2025-09-09 07:30:00|||||||||1
1757403090000|2025-09-09 07:31:30|||||||||5
1757403180000|2025-09-09 07:33:00|||||||||2
1757403240000|2025-09-09 07:34:00|||||||||1
1757403350000|2025-09-09 07:35:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1757403380000|2025-09-09 07:36:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757403510000|2025-09-09 07:38:30|||||||||2
1757403530000|2025-09-09 07:38:50|||||||||4
1757404090000|2025-09-09 07:48:10|||||||||1
1757404390000|2025-09-09 07:53:10|||||||||1
1757404460000|2025-09-09 07:54:20|||||||||1
1757404470000|2025-09-09 07:54:30|||||||||1
1757404640000|2025-09-09 07:57:20|||||||||2
1757404800000|2025-09-09 08:00:00|||||||||1
1757404840000|2025-09-09 08:00:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1757405090000|2025-09-09 08:04:50|||||||||2
1757405240000|2025-09-09 08:07:20|||||||||2
1757405280000|2025-09-09 08:08:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|64
1757405430000|2025-09-09 08:10:30|||||||||1
1757405510000|2025-09-09 08:11:50|||||||||17
1757405520000|2025-09-09 08:12:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|16
1757405550000|2025-09-09 08:12:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|13
1757405560000|2025-09-09 08:12:40|||||||||1
1757405580000|2025-09-09 08:13:00|||||||||1
1757405660000|2025-09-09 08:14:20|||||||||1
1757405700000|2025-09-09 08:15:00|||||||||8
1757405740000|2025-09-09 08:15:40|||||||||1
1757405840000|2025-09-09 08:17:20|||||||||2
1757405970000|2025-09-09 08:19:30|||||||||9
1757406000000|2025-09-09 08:20:00|||||||||4
1757406100000|2025-09-09 08:21:40|||||||||1
1757406170000|2025-09-09 08:22:50|||||||||10
1757406370000|2025-09-09 08:26:10|||||||||2
1757406930000|2025-09-09 08:35:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|15
1757406980000|2025-09-09 08:36:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|37
1757407040000|2025-09-09 08:37:20|||||||||2
1757407090000|2025-09-09 08:38:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1757407130000|2025-09-09 08:38:50|||||||||1
1757407210000|2025-09-09 08:40:10|||||||||5
1757407370000|2025-09-09 08:42:50|||||||||2
1757407830000|2025-09-09 08:50:30|||||||||1
1757407930000|2025-09-09 08:52:10|||||||||1
1757407970000|2025-09-09 08:52:50|||||||||1
1757408000000|2025-09-09 08:53:20|||||||||2
1757408050000|2025-09-09 08:54:10|||||||||1
1757408140000|2025-09-09 08:55:40|||||||||1
1757408160000|2025-09-09 08:56:00|||||||||1
1757408190000|2025-09-09 08:56:30|||||||||1
1757408260000|2025-09-09 08:57:40|||||||||1
1757408270000|2025-09-09 08:57:50|||||||||1
1757408320000|2025-09-09 08:58:40|||||||||1
1757408350000|2025-09-09 08:59:10|||||||||1
1757408370000|2025-09-09 08:59:30|||||||||3
1757408380000|2025-09-09 08:59:40|||||||||1
1757408390000|2025-09-09 08:59:50|||||||||1
1757408400000|2025-09-09 09:00:00|||||||||1
1757408410000|2025-09-09 09:00:10|||||||||1
1757408420000|2025-09-09 09:00:20|||||||||1
1757408430000|2025-09-09 09:00:30|||||||||2
1757408440000|2025-09-09 09:00:40|||||||||1
1757408450000|2025-09-09 09:00:50|||||||||1
1757408460000|2025-09-09 09:01:00|||||||||2
1757408540000|2025-09-09 09:02:20|||||||||1
1757408590000|2025-09-09 09:03:10|||||||||1
1757408610000|2025-09-09 09:03:30|||||||||1
1757408630000|2025-09-09 09:03:50|||||||||1
1757408710000|2025-09-09 09:05:10|||||||||11
1757408790000|2025-09-09 09:06:30|||||||||1
1757408880000|2025-09-09 09:08:00|||||||||1
1757408980000|2025-09-09 09:09:40|||||||||10
1757409020000|2025-09-09 09:10:20|||||||||3
1757409030000|2025-09-09 09:10:30|||||||||2
1757409090000|2025-09-09 09:11:30|||||||||1
1757409130000|2025-09-09 09:12:10|||||||||68
1757409260000|2025-09-09 09:14:20|||||||||1
1757409310000|2025-09-09 09:15:10|||||||||1
1757409320000|2025-09-09 09:15:20|||||||||1
1757409370000|2025-09-09 09:16:10|||||||||3
1757409440000|2025-09-09 09:17:20|||||||||1
1757409500000|2025-09-09 09:18:20|||||||||1
1757409550000|2025-09-09 09:19:10|||||||||1
1757409590000|2025-09-09 09:19:50|||||||||1
1757409620000|2025-09-09 09:20:20|||||||||1
1757409630000|2025-09-09 09:20:30|||||||||1
1757409760000|2025-09-09 09:22:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1757409770000|2025-09-09 09:22:50|||||||||1
1757409780000|2025-09-09 09:23:00|||||||||1
1757409790000|2025-09-09 09:23:10|||||||||1
1757409800000|2025-09-09 09:23:20|||||||||1
1757409840000|2025-09-09 09:24:00|||||||||12
1757409910000|2025-09-09 09:25:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|42
1757410020000|2025-09-09 09:27:00|||||||||3
1757410090000|2025-09-09 09:28:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|23
1757410100000|2025-09-09 09:28:20|||||||||1
1757410270000|2025-09-09 09:31:10|||||||||2
1757410590000|2025-09-09 09:36:30|||||||||1
1757410940000|2025-09-09 09:42:20|||||||||1
1757411270000|2025-09-09 09:47:50|||||||||1
1757411380000|2025-09-09 09:49:40|||||||||5
1757411550000|2025-09-09 09:52:30|||||||||1
1757411690000|2025-09-09 09:54:50|||||||||2
1757411700000|2025-09-09 09:55:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1757411730000|2025-09-09 09:55:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1757411800000|2025-09-09 09:56:40|||||||||1
1757411860000|2025-09-09 09:57:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1757411870000|2025-09-09 09:57:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1757412800000|2025-09-09 10:13:20|||||||||1
1757413100000|2025-09-09 10:18:20|||||||||3
1757413590000|2025-09-09 10:26:30|||||||||1
1757413850000|2025-09-09 10:30:50|||||||||3
1757413950000|2025-09-09 10:32:30|||||||||2
1757414170000|2025-09-09 10:36:10|||||||||1
1757414250000|2025-09-09 10:37:30|||||||||1
1757414280000|2025-09-09 10:38:00|||||||||2
1757414340000|2025-09-09 10:39:00|||||||||1
1757414430000|2025-09-09 10:40:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1757414990000|2025-09-09 10:49:50|||||||||1
1757415080000|2025-09-09 10:51:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1757415130000|2025-09-09 10:52:10|||||||||1
1757415150000|2025-09-09 10:52:30|||||||||1
1757415210000|2025-09-09 10:53:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757415280000|2025-09-09 10:54:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1757415390000|2025-09-09 10:56:30|||||||||1
1757415500000|2025-09-09 10:58:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757415690000|2025-09-09 11:01:30|||||||||1
1757415720000|2025-09-09 11:02:00|||||||||1
1757416060000|2025-09-09 11:07:40|||||||||2
1757416360000|2025-09-09 11:12:40|||||||||1
1757416560000|2025-09-09 11:16:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|12
1757416570000|2025-09-09 11:16:10|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|1
1757416630000|2025-09-09 11:17:10|||||||||1
1757416690000|2025-09-09 11:18:10|18.16|18|18.16|18|18.16|18|18.16|18|9
1757416700000|2025-09-09 11:18:20|||||||||1
1757416730000|2025-09-09 11:18:50|||||||||1
1757417030000|2025-09-09 11:23:50|||||||||2
1757417050000|2025-09-09 11:24:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|9
1757417090000|2025-09-09 11:24:50|||||||||2
1757417250000|2025-09-09 11:27:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1757417270000|2025-09-09 11:27:50|18.15|17.99|18.16|18|18.16|18|18.15|17.99|3
1757417290000|2025-09-09 11:28:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|6
1757417390000|2025-09-09 11:29:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|97
1757417490000|2025-09-09 11:31:30|||||||||1
1757417500000|2025-09-09 11:31:40|||||||||1
1757417510000|2025-09-09 11:31:50|||||||||1
1757417530000|2025-09-09 11:32:10|||||||||40
1757417760000|2025-09-09 11:36:00|||||||||5
1757417770000|2025-09-09 11:36:10|||||||||3
1757417820000|2025-09-09 11:37:00|||||||||27
1757418150000|2025-09-09 11:42:30|||||||||8
1757418260000|2025-09-09 11:44:20|||||||||1
1757418380000|2025-09-09 11:46:20|||||||||24
1757418400000|2025-09-09 11:46:40|||||||||7
1757418590000|2025-09-09 11:49:50|||||||||1
1757418710000|2025-09-09 11:51:50|||||||||11
1757418770000|2025-09-09 11:52:50|||||||||1
1757418780000|2025-09-09 11:53:00|||||||||1
1757419020000|2025-09-09 11:57:00|||||||||92
1757419090000|2025-09-09 11:58:10|||||||||1
1757419200000|2025-09-09 12:00:00|||||||||1
1757419290000|2025-09-09 12:01:30|||||||||4
1757419450000|2025-09-09 12:04:10|||||||||81
1757419460000|2025-09-09 12:04:20|||||||||4
1757419790000|2025-09-09 12:09:50|||||||||1
1757419960000|2025-09-09 12:12:40|||||||||2
1757419990000|2025-09-09 12:13:10|||||||||66
1757420000000|2025-09-09 12:13:20|||||||||8
1757420020000|2025-09-09 12:13:40|||||||||1
1757420110000|2025-09-09 12:15:10|||||||||1
1757420250000|2025-09-09 12:17:30|||||||||10
1757420330000|2025-09-09 12:18:50|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|43
1757420340000|2025-09-09 12:19:00|||||||||1
1757420360000|2025-09-09 12:19:20|||||||||45
1757420670000|2025-09-09 12:24:30|||||||||53
1757420700000|2025-09-09 12:25:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|37
1757420710000|2025-09-09 12:25:10|||||||||7
1757420720000|2025-09-09 12:25:20|||||||||4
1757420730000|2025-09-09 12:25:30|||||||||3
1757420740000|2025-09-09 12:25:40|||||||||2
1757420750000|2025-09-09 12:25:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|9
1757420960000|2025-09-09 12:29:20|||||||||3
1757420990000|2025-09-09 12:29:50|||||||||8
1757421010000|2025-09-09 12:30:10|||||||||15
1757421040000|2025-09-09 12:30:40|||||||||1
1757421080000|2025-09-09 12:31:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|61
1757421090000|2025-09-09 12:31:30|||||||||40
1757421120000|2025-09-09 12:32:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|24
1757421140000|2025-09-09 12:32:20|||||||||4
1757421160000|2025-09-09 12:32:40|||||||||1
1757421170000|2025-09-09 12:32:50|||||||||1
1757421230000|2025-09-09 12:33:50|||||||||2
1757421320000|2025-09-09 12:35:20|||||||||33
1757421350000|2025-09-09 12:35:50|||||||||12
1757421470000|2025-09-09 12:37:50|||||||||5
1757421680000|2025-09-09 12:41:20|||||||||3
1757421740000|2025-09-09 12:42:20|||||||||1
1757421750000|2025-09-09 12:42:30|||||||||1
1757421780000|2025-09-09 12:43:00|||||||||1
1757421890000|2025-09-09 12:44:50|||||||||1
1757421940000|2025-09-09 12:45:40|||||||||1
1757422080000|2025-09-09 12:48:00|||||||||19
1757422140000|2025-09-09 12:49:00|||||||||6
1757422160000|2025-09-09 12:49:20|||||||||12
1757422170000|2025-09-09 12:49:30|||||||||7
1757422250000|2025-09-09 12:50:50|||||||||1
1757422290000|2025-09-09 12:51:30|||||||||2
1757422310000|2025-09-09 12:51:50|||||||||4
1757422320000|2025-09-09 12:52:00|||||||||10
1757422370000|2025-09-09 12:52:50|||||||||1
1757422400000|2025-09-09 12:53:20|||||||||35
1757422410000|2025-09-09 12:53:30|||||||||10
1757422460000|2025-09-09 12:54:20|||||||||2
1757422530000|2025-09-09 12:55:30|||||||||6
1757422620000|2025-09-09 12:57:00|||||||||1
1757422630000|2025-09-09 12:57:10|||||||||37
1757422670000|2025-09-09 12:57:50|||||||||1
1757422750000|2025-09-09 12:59:10|||||||||1
1757422760000|2025-09-09 12:59:20|||||||||2
1757422780000|2025-09-09 12:59:40|||||||||1
1757422830000|2025-09-09 13:00:30|||||||||1
1757422860000|2025-09-09 13:01:00|||||||||1
1757422900000|2025-09-09 13:01:40|||||||||1
1757422920000|2025-09-09 13:02:00|||||||||1
1757422940000|2025-09-09 13:02:20|||||||||1
1757423050000|2025-09-09 13:04:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|52
1757423070000|2025-09-09 13:04:30|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|66
1757423080000|2025-09-09 13:04:40|||||||||18
1757423090000|2025-09-09 13:04:50|||||||||3
1757423100000|2025-09-09 13:05:00|||||||||3
1757423110000|2025-09-09 13:05:10|||||||||15
1757423120000|2025-09-09 13:05:20|||||||||2
1757423130000|2025-09-09 13:05:30|||||||||1
1757423160000|2025-09-09 13:06:00|||||||||2
1757423180000|2025-09-09 13:06:20|||||||||1
1757423190000|2025-09-09 13:06:30|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|185
1757423200000|2025-09-09 13:06:40|18.18|18.02|18.19|18.03|18.21|18.05|18.17|18.01|58
1757423210000|2025-09-09 13:06:50|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1757423220000|2025-09-09 13:07:00|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|0
1757423230000|2025-09-09 13:07:10|18.19|18.03|18.19|18.03|18.19|18.03|18.17|18.01|7
1757423240000|2025-09-09 13:07:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1757423250000|2025-09-09 13:07:30|18.19|18.03|18.19|18.03|18.19|18.03|18.17|18.01|38
1757423260000|2025-09-09 13:07:40|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|6
1757423270000|2025-09-09 13:07:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|12
1757423280000|2025-09-09 13:08:00|||||||||15
1757423290000|2025-09-09 13:08:10|||||||||2
1757423300000|2025-09-09 13:08:20|||||||||5
1757423310000|2025-09-09 13:08:30|||||||||1
1757423360000|2025-09-09 13:09:20|||||||||29
1757423390000|2025-09-09 13:09:50|||||||||17
1757423430000|2025-09-09 13:10:30|||||||||19
1757423440000|2025-09-09 13:10:40|||||||||2
1757423450000|2025-09-09 13:10:50|||||||||36
1757423490000|2025-09-09 13:11:30|||||||||1
1757423550000|2025-09-09 13:12:30|||||||||5
1757423570000|2025-09-09 13:12:50|||||||||2
1757423640000|2025-09-09 13:14:00|||||||||1
1757423660000|2025-09-09 13:14:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1757423670000|2025-09-09 13:14:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|115
1757423680000|2025-09-09 13:14:40|||||||||4
1757423690000|2025-09-09 13:14:50|||||||||8
1757423700000|2025-09-09 13:15:00|||||||||13
1757423710000|2025-09-09 13:15:10|||||||||1
1757423720000|2025-09-09 13:15:20|||||||||1
1757423750000|2025-09-09 13:15:50|||||||||5
1757423760000|2025-09-09 13:16:00|||||||||1
1757423770000|2025-09-09 13:16:10|||||||||3
1757423790000|2025-09-09 13:16:30|||||||||1
1757423820000|2025-09-09 13:17:00|||||||||6
1757423840000|2025-09-09 13:17:20|||||||||2
1757423860000|2025-09-09 13:17:40|||||||||1
1757423880000|2025-09-09 13:18:00|||||||||12
1757423920000|2025-09-09 13:18:40|||||||||2
1757423940000|2025-09-09 13:19:00|||||||||5
1757424040000|2025-09-09 13:20:40|||||||||2
1757424050000|2025-09-09 13:20:50|||||||||3
1757424060000|2025-09-09 13:21:00|||||||||1
1757424090000|2025-09-09 13:21:30|||||||||5
1757424150000|2025-09-09 13:22:30|||||||||27
1757424160000|2025-09-09 13:22:40|||||||||1
1757424180000|2025-09-09 13:23:00|||||||||1
1757424270000|2025-09-09 13:24:30|||||||||2
1757424300000|2025-09-09 13:25:00|||||||||1
1757424310000|2025-09-09 13:25:10|||||||||2
1757424320000|2025-09-09 13:25:20|||||||||33
1757424330000|2025-09-09 13:25:30|||||||||5
1757424340000|2025-09-09 13:25:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|290
1757424360000|2025-09-09 13:26:00|||||||||1
1757424380000|2025-09-09 13:26:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757424390000|2025-09-09 13:26:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1757424400000|2025-09-09 13:26:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757424410000|2025-09-09 13:26:50|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|0
1757424420000|2025-09-09 13:27:00|||||||||52
1757424470000|2025-09-09 13:27:50|||||||||1
1757424510000|2025-09-09 13:28:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1757424520000|2025-09-09 13:28:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1757424540000|2025-09-09 13:29:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1757424550000|2025-09-09 13:29:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1757424590000|2025-09-09 13:29:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1757424600000|2025-09-09 13:30:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|16
1757424610000|2025-09-09 13:30:10|||||||||51
1757424620000|2025-09-09 13:30:20|||||||||14
1757424630000|2025-09-09 13:30:30|||||||||13
1757424640000|2025-09-09 13:30:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1757424650000|2025-09-09 13:30:50|||||||||11
1757424660000|2025-09-09 13:31:00|18.23|18.07|18.23|18.07|18.23|18.07|18.21|18.05|101
1757424670000|2025-09-09 13:31:10|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|7
1757424680000|2025-09-09 13:31:20|||||||||1
1757424690000|2025-09-09 13:31:30|||||||||10
1757424700000|2025-09-09 13:31:40|||||||||3
1757424710000|2025-09-09 13:31:50|||||||||11
1757424720000|2025-09-09 13:32:00|||||||||12
1757424750000|2025-09-09 13:32:30|||||||||1
1757424780000|2025-09-09 13:33:00|||||||||1
1757424800000|2025-09-09 13:33:20|||||||||127
1757424810000|2025-09-09 13:33:30|||||||||17
1757424830000|2025-09-09 13:33:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1757424840000|2025-09-09 13:34:00|||||||||2
1757424850000|2025-09-09 13:34:10|||||||||51
1757424860000|2025-09-09 13:34:20|||||||||1
1757424870000|2025-09-09 13:34:30|||||||||8
1757424890000|2025-09-09 13:34:50|||||||||11
1757424900000|2025-09-09 13:35:00|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|7
1757424910000|2025-09-09 13:35:10|18.23|18.07|18.23|18.07|18.23|18.07|18.21|18.05|20
1757424920000|2025-09-09 13:35:20|18.22|18.06|18.21|18.05|18.23|18.07|18.21|18.05|16
1757424930000|2025-09-09 13:35:30|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|1
1757424940000|2025-09-09 13:35:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|17
1757424950000|2025-09-09 13:35:50|18.21|18.05|18.22|18.06|18.23|18.07|18.21|18.05|8
1757424960000|2025-09-09 13:36:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|17
1757424970000|2025-09-09 13:36:10|||||||||2
1757424980000|2025-09-09 13:36:20|18.21|18.05|18.21|18.05|18.23|18.07|18.21|18.05|5
1757425000000|2025-09-09 13:36:40|||||||||2
1757425010000|2025-09-09 13:36:50|||||||||15
1757425020000|2025-09-09 13:37:00|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|2
1757425090000|2025-09-09 13:38:10|||||||||13
1757425130000|2025-09-09 13:38:50|||||||||13
1757425140000|2025-09-09 13:39:00|||||||||80
1757425190000|2025-09-09 13:39:50|||||||||55
1757425200000|2025-09-09 13:40:00|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|4
1757425210000|2025-09-09 13:40:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|34
1757425220000|2025-09-09 13:40:20|||||||||40
1757425230000|2025-09-09 13:40:30|||||||||1
1757425240000|2025-09-09 13:40:40|||||||||4
1757425260000|2025-09-09 13:41:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1757425280000|2025-09-09 13:41:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1757425290000|2025-09-09 13:41:30|||||||||27
1757425300000|2025-09-09 13:41:40|||||||||16
1757425310000|2025-09-09 13:41:50|||||||||20
1757425320000|2025-09-09 13:42:00|||||||||21
1757425360000|2025-09-09 13:42:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1757425370000|2025-09-09 13:42:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|41
1757425380000|2025-09-09 13:43:00|||||||||51
1757425390000|2025-09-09 13:43:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|52
1757425400000|2025-09-09 13:43:20|||||||||52
1757425410000|2025-09-09 13:43:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|26
1757425420000|2025-09-09 13:43:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|139
1757425430000|2025-09-09 13:43:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1757425440000|2025-09-09 13:44:00|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|6
1757425450000|2025-09-09 13:44:10|||||||||1
1757425470000|2025-09-09 13:44:30|||||||||40
1757425480000|2025-09-09 13:44:40|||||||||9
1757425500000|2025-09-09 13:45:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|27
1757425510000|2025-09-09 13:45:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|122
1757425520000|2025-09-09 13:45:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1757425530000|2025-09-09 13:45:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|75
1757425540000|2025-09-09 13:45:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1757425550000|2025-09-09 13:45:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|12
1757425560000|2025-09-09 13:46:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1757425570000|2025-09-09 13:46:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1757425600000|2025-09-09 13:46:40|||||||||45
1757425620000|2025-09-09 13:47:00|||||||||10
1757425630000|2025-09-09 13:47:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|92
1757425640000|2025-09-09 13:47:20|||||||||11
1757425650000|2025-09-09 13:47:30|||||||||3
1757425670000|2025-09-09 13:47:50|||||||||11
1757425680000|2025-09-09 13:48:00|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|37
1757425690000|2025-09-09 13:48:10|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|84
1757425700000|2025-09-09 13:48:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|24
1757425710000|2025-09-09 13:48:30|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|2
1757425720000|2025-09-09 13:48:40|||||||||5
1757425730000|2025-09-09 13:48:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|22
1757425740000|2025-09-09 13:49:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|16
1757425750000|2025-09-09 13:49:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1757425760000|2025-09-09 13:49:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|15
1757425770000|2025-09-09 13:49:30|||||||||5
1757425800000|2025-09-09 13:50:00|||||||||12
1757425810000|2025-09-09 13:50:10|||||||||11
1757425820000|2025-09-09 13:50:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|25
1757425830000|2025-09-09 13:50:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1757425840000|2025-09-09 13:50:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|21
1757425850000|2025-09-09 13:50:50|||||||||7
1757425860000|2025-09-09 13:51:00|||||||||8
1757425870000|2025-09-09 13:51:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1757425890000|2025-09-09 13:51:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1757425910000|2025-09-09 13:51:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1757425920000|2025-09-09 13:52:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757425930000|2025-09-09 13:52:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|0
1757425940000|2025-09-09 13:52:20|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|7
1757425950000|2025-09-09 13:52:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1757425960000|2025-09-09 13:52:40|||||||||1
1757425970000|2025-09-09 13:52:50|18.32|18.16|18.3|18.14|18.32|18.16|18.28|18.12|0
1757425980000|2025-09-09 13:53:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1757425990000|2025-09-09 13:53:10|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|2
1757426000000|2025-09-09 13:53:20|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|2
1757426010000|2025-09-09 13:53:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1757426020000|2025-09-09 13:53:40|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|2
1757426050000|2025-09-09 13:54:10|||||||||1
1757426060000|2025-09-09 13:54:20|18.32|18.16|18.3|18.14|18.32|18.16|18.28|18.12|40
1757426070000|2025-09-09 13:54:30|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|4
1757426080000|2025-09-09 13:54:40|||||||||2
1757426090000|2025-09-09 13:54:50|||||||||32
1757426100000|2025-09-09 13:55:00|||||||||9
1757426140000|2025-09-09 13:55:40|||||||||3
1757426150000|2025-09-09 13:55:50|||||||||2
1757426160000|2025-09-09 13:56:00|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|195
1757426180000|2025-09-09 13:56:20|||||||||7
1757426190000|2025-09-09 13:56:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|59
1757426200000|2025-09-09 13:56:40|||||||||19
1757426210000|2025-09-09 13:56:50|||||||||20
1757426220000|2025-09-09 13:57:00|||||||||36
1757426230000|2025-09-09 13:57:10|||||||||15
1757426240000|2025-09-09 13:57:20|||||||||13
1757426250000|2025-09-09 13:57:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1757426260000|2025-09-09 13:57:40|||||||||22
1757426270000|2025-09-09 13:57:50|||||||||11
1757426290000|2025-09-09 13:58:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|20
1757426300000|2025-09-09 13:58:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|18
1757426310000|2025-09-09 13:58:30|||||||||79
1757426320000|2025-09-09 13:58:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|11
1757426330000|2025-09-09 13:58:50|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|28
1757426340000|2025-09-09 13:59:00|||||||||1
1757426360000|2025-09-09 13:59:20|||||||||27
1757426370000|2025-09-09 13:59:30|||||||||2
1757426380000|2025-09-09 13:59:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|39
1757426390000|2025-09-09 13:59:50|||||||||1
1757426400000|2025-09-09 14:00:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|179
1757426410000|2025-09-09 14:00:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|8
1757426420000|2025-09-09 14:00:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|45
1757426430000|2025-09-09 14:00:30|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|78
1757426440000|2025-09-09 14:00:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|40
1757426450000|2025-09-09 14:00:50|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|55
1757426460000|2025-09-09 14:01:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|205
1757426470000|2025-09-09 14:01:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|12
1757426480000|2025-09-09 14:01:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|1
1757426490000|2025-09-09 14:01:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1757426500000|2025-09-09 14:01:40|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|1
1757426510000|2025-09-09 14:01:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|109
1757426520000|2025-09-09 14:02:00|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|22
1757426530000|2025-09-09 14:02:10|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|0
1757426540000|2025-09-09 14:02:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|0
1757426550000|2025-09-09 14:02:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|117
1757426560000|2025-09-09 14:02:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|76
1757426570000|2025-09-09 14:02:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|30
1757426580000|2025-09-09 14:03:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|67
1757426590000|2025-09-09 14:03:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|23
1757426600000|2025-09-09 14:03:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|65
1757426610000|2025-09-09 14:03:30|||||||||51
1757426620000|2025-09-09 14:03:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|62
1757426630000|2025-09-09 14:03:50|||||||||1
1757426640000|2025-09-09 14:04:00|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|22
1757426650000|2025-09-09 14:04:10|||||||||1
1757426670000|2025-09-09 14:04:30|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|42
1757426680000|2025-09-09 14:04:40|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|10
1757426690000|2025-09-09 14:04:50|||||||||1
1757426700000|2025-09-09 14:05:00|||||||||1
1757426710000|2025-09-09 14:05:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|48
1757426720000|2025-09-09 14:05:20|||||||||1
1757426730000|2025-09-09 14:05:30|||||||||1
1757426740000|2025-09-09 14:05:40|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|153
1757426750000|2025-09-09 14:05:50|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|8
1757426760000|2025-09-09 14:06:00|||||||||2
1757426770000|2025-09-09 14:06:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|95
1757426780000|2025-09-09 14:06:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|13
1757426790000|2025-09-09 14:06:30|||||||||23
1757426820000|2025-09-09 14:07:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|39
1757426830000|2025-09-09 14:07:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|76
1757426840000|2025-09-09 14:07:20|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|2
1757426850000|2025-09-09 14:07:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|6
1757426860000|2025-09-09 14:07:40|||||||||11
1757426870000|2025-09-09 14:07:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|21
1757426880000|2025-09-09 14:08:00|||||||||1
1757426890000|2025-09-09 14:08:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1757426910000|2025-09-09 14:08:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|102
1757426920000|2025-09-09 14:08:40|||||||||1
1757426930000|2025-09-09 14:08:50|||||||||11
1757426940000|2025-09-09 14:09:00|||||||||4
1757426950000|2025-09-09 14:09:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|35
1757426960000|2025-09-09 14:09:20|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|45
1757426970000|2025-09-09 14:09:30|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|29
1757426980000|2025-09-09 14:09:40|||||||||70
1757427000000|2025-09-09 14:10:00|||||||||1
1757427010000|2025-09-09 14:10:10|||||||||13
1757427020000|2025-09-09 14:10:20|||||||||1
1757427030000|2025-09-09 14:10:30|||||||||14
1757427040000|2025-09-09 14:10:40|||||||||1
1757427060000|2025-09-09 14:11:00|||||||||1
1757427070000|2025-09-09 14:11:10|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|30
1757427080000|2025-09-09 14:11:20|||||||||1
1757427090000|2025-09-09 14:11:30|||||||||105
1757427100000|2025-09-09 14:11:40|||||||||86
1757427110000|2025-09-09 14:11:50|||||||||7
1757427120000|2025-09-09 14:12:00|18.16|18|18.16|18|18.16|18|18.16|18|79
1757427130000|2025-09-09 14:12:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1757427140000|2025-09-09 14:12:20|||||||||5
1757427150000|2025-09-09 14:12:30|||||||||1
1757427170000|2025-09-09 14:12:50|||||||||1
1757427180000|2025-09-09 14:13:00|||||||||1
1757427210000|2025-09-09 14:13:30|||||||||1
1757427220000|2025-09-09 14:13:40|||||||||9
1757427230000|2025-09-09 14:13:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|56
1757427240000|2025-09-09 14:14:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1757427250000|2025-09-09 14:14:10|||||||||1
1757427270000|2025-09-09 14:14:30|||||||||2
1757427290000|2025-09-09 14:14:50|||||||||1
1757427300000|2025-09-09 14:15:00|||||||||3
1757427310000|2025-09-09 14:15:10|||||||||9
1757427320000|2025-09-09 14:15:20|||||||||6
1757427330000|2025-09-09 14:15:30|||||||||3
1757427340000|2025-09-09 14:15:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|27
1757427350000|2025-09-09 14:15:50|||||||||9
1757427360000|2025-09-09 14:16:00|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|11
1757427370000|2025-09-09 14:16:10|||||||||2
1757427380000|2025-09-09 14:16:20|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|32
1757427390000|2025-09-09 14:16:30|||||||||5
1757427400000|2025-09-09 14:16:40|||||||||38
1757427410000|2025-09-09 14:16:50|||||||||1
1757427420000|2025-09-09 14:17:00|||||||||1
1757427430000|2025-09-09 14:17:10|||||||||2
1757427440000|2025-09-09 14:17:20|||||||||9
1757427450000|2025-09-09 14:17:30|||||||||2
1757427460000|2025-09-09 14:17:40|||||||||64
1757427470000|2025-09-09 14:17:50|||||||||4
1757427480000|2025-09-09 14:18:00|||||||||1
1757427490000|2025-09-09 14:18:10|||||||||1
1757427500000|2025-09-09 14:18:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|14
1757427510000|2025-09-09 14:18:30|||||||||2
1757427520000|2025-09-09 14:18:40|18.23|18.07|18.25|18.09|18.25|18.09|18.22|18.06|48
1757427530000|2025-09-09 14:18:50|18.23|18.07|18.23|18.07|18.27|18.11|18.22|18.06|30
1757427540000|2025-09-09 14:19:00|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|20
1757427560000|2025-09-09 14:19:20|||||||||1
1757427570000|2025-09-09 14:19:30|||||||||5
1757427590000|2025-09-09 14:19:50|||||||||3
1757427610000|2025-09-09 14:20:10|||||||||8
1757427620000|2025-09-09 14:20:20|||||||||3
1757427630000|2025-09-09 14:20:30|||||||||1
1757427640000|2025-09-09 14:20:40|||||||||1
1757427650000|2025-09-09 14:20:50|||||||||1
1757427660000|2025-09-09 14:21:00|||||||||1
1757427670000|2025-09-09 14:21:10|||||||||2
1757427680000|2025-09-09 14:21:20|||||||||3
1757427690000|2025-09-09 14:21:30|||||||||2
1757427700000|2025-09-09 14:21:40|||||||||1
1757427710000|2025-09-09 14:21:50|||||||||17
1757427720000|2025-09-09 14:22:00|||||||||3
1757427730000|2025-09-09 14:22:10|||||||||3
1757427740000|2025-09-09 14:22:20|||||||||2
1757427750000|2025-09-09 14:22:30|||||||||2
1757427760000|2025-09-09 14:22:40|||||||||2
1757427770000|2025-09-09 14:22:50|||||||||2
1757427780000|2025-09-09 14:23:00|||||||||1
1757427790000|2025-09-09 14:23:10|||||||||3
1757427800000|2025-09-09 14:23:20|||||||||1
1757427810000|2025-09-09 14:23:30|||||||||2
1757427820000|2025-09-09 14:23:40|||||||||2
1757427830000|2025-09-09 14:23:50|||||||||5
1757427840000|2025-09-09 14:24:00|||||||||1
1757427850000|2025-09-09 14:24:10|||||||||10
1757427860000|2025-09-09 14:24:20|||||||||1
1757427870000|2025-09-09 14:24:30|||||||||2
1757427880000|2025-09-09 14:24:40|||||||||4
1757427890000|2025-09-09 14:24:50|||||||||69
1757427900000|2025-09-09 14:25:00|||||||||50
1757427910000|2025-09-09 14:25:10|||||||||32
1757427920000|2025-09-09 14:25:20|||||||||1
1757427930000|2025-09-09 14:25:30|||||||||4
1757427940000|2025-09-09 14:25:40|||||||||34
1757427950000|2025-09-09 14:25:50|||||||||1
1757427960000|2025-09-09 14:26:00|||||||||38
1757427970000|2025-09-09 14:26:10|||||||||5
1757427980000|2025-09-09 14:26:20|||||||||9
1757427990000|2025-09-09 14:26:30|||||||||3
1757428000000|2025-09-09 14:26:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1757428010000|2025-09-09 14:26:50|||||||||1
1757428020000|2025-09-09 14:27:00|||||||||2
1757428030000|2025-09-09 14:27:10|||||||||3
1757428040000|2025-09-09 14:27:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|105
1757428050000|2025-09-09 14:27:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|3
1757428060000|2025-09-09 14:27:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|9
1757428070000|2025-09-09 14:27:50|||||||||19
1757428090000|2025-09-09 14:28:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1757428100000|2025-09-09 14:28:20|||||||||2
1757428110000|2025-09-09 14:28:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|10
1757428120000|2025-09-09 14:28:40|||||||||41
1757428130000|2025-09-09 14:28:50|||||||||1
1757428140000|2025-09-09 14:29:00|||||||||14
1757428150000|2025-09-09 14:29:10|||||||||5
1757428160000|2025-09-09 14:29:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|48
1757428170000|2025-09-09 14:29:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|1
1757428180000|2025-09-09 14:29:40|||||||||11
1757428190000|2025-09-09 14:29:50|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|60
1757428200000|2025-09-09 14:30:00|||||||||1
1757428210000|2025-09-09 14:30:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|59
1757428220000|2025-09-09 14:30:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|16
1757428230000|2025-09-09 14:30:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|17
1757428240000|2025-09-09 14:30:40|||||||||12
1757428250000|2025-09-09 14:30:50|||||||||8
1757428260000|2025-09-09 14:31:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|83
1757428270000|2025-09-09 14:31:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|34
1757428280000|2025-09-09 14:31:20|||||||||2
1757428290000|2025-09-09 14:31:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1757428300000|2025-09-09 14:31:40|||||||||1
1757428310000|2025-09-09 14:31:50|||||||||50
1757428320000|2025-09-09 14:32:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|61
1757428330000|2025-09-09 14:32:10|||||||||13
1757428340000|2025-09-09 14:32:20|||||||||11
1757428350000|2025-09-09 14:32:30|||||||||11
1757428360000|2025-09-09 14:32:40|||||||||11
1757428370000|2025-09-09 14:32:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|11
1757428380000|2025-09-09 14:33:00|||||||||28
1757428400000|2025-09-09 14:33:20|||||||||2
1757428410000|2025-09-09 14:33:30|||||||||40
1757428420000|2025-09-09 14:33:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|28
1757428430000|2025-09-09 14:33:50|||||||||4
1757428440000|2025-09-09 14:34:00|||||||||11
1757428450000|2025-09-09 14:34:10|||||||||12
1757428460000|2025-09-09 14:34:20|||||||||3
1757428470000|2025-09-09 14:34:30|||||||||1
1757428480000|2025-09-09 14:34:40|||||||||19
1757428490000|2025-09-09 14:34:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|11
1757428500000|2025-09-09 14:35:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|30
1757428510000|2025-09-09 14:35:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|53
1757428520000|2025-09-09 14:35:20|18.37|18.21|18.37|18.21|18.38|18.22|18.35|18.19|36
1757428530000|2025-09-09 14:35:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|21
1757428540000|2025-09-09 14:35:40|||||||||15
1757428550000|2025-09-09 14:35:50|||||||||26
1757428560000|2025-09-09 14:36:00|||||||||115
1757428570000|2025-09-09 14:36:10|||||||||4
1757428580000|2025-09-09 14:36:20|||||||||6
1757428590000|2025-09-09 14:36:30|||||||||15
1757428600000|2025-09-09 14:36:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|98
1757428610000|2025-09-09 14:36:50|||||||||9
1757428620000|2025-09-09 14:37:00|||||||||10
1757428630000|2025-09-09 14:37:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|59
1757428640000|2025-09-09 14:37:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1757428650000|2025-09-09 14:37:30|||||||||12
1757428660000|2025-09-09 14:37:40|||||||||4
1757428670000|2025-09-09 14:37:50|||||||||6
1757428680000|2025-09-09 14:38:00|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|50
1757428690000|2025-09-09 14:38:10|||||||||3
1757428700000|2025-09-09 14:38:20|||||||||6
1757428710000|2025-09-09 14:38:30|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|72
1757428720000|2025-09-09 14:38:40|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|25
1757428730000|2025-09-09 14:38:50|18.36|18.2|18.34|18.18|18.38|18.22|18.33|18.17|45
1757428740000|2025-09-09 14:39:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1757428750000|2025-09-09 14:39:10|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|7
1757428760000|2025-09-09 14:39:20|18.36|18.2|18.38|18.22|18.38|18.22|18.33|18.17|9
1757428770000|2025-09-09 14:39:30|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|15
1757428780000|2025-09-09 14:39:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|52
1757428790000|2025-09-09 14:39:50|||||||||3
1757428800000|2025-09-09 14:40:00|||||||||10
1757428810000|2025-09-09 14:40:10|||||||||36
1757428830000|2025-09-09 14:40:30|||||||||16
1757428840000|2025-09-09 14:40:40|||||||||24
1757428850000|2025-09-09 14:40:50|||||||||1
1757428860000|2025-09-09 14:41:00|||||||||6
1757428870000|2025-09-09 14:41:10|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|13
1757428880000|2025-09-09 14:41:20|18.36|18.2|18.34|18.18|18.38|18.22|18.34|18.18|1
1757428890000|2025-09-09 14:41:30|||||||||12
1757428900000|2025-09-09 14:41:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1757428920000|2025-09-09 14:42:00|||||||||1
1757428930000|2025-09-09 14:42:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|38
1757428950000|2025-09-09 14:42:30|||||||||8
1757428960000|2025-09-09 14:42:40|||||||||3
1757428970000|2025-09-09 14:42:50|||||||||2
1757428980000|2025-09-09 14:43:00|||||||||2
1757429000000|2025-09-09 14:43:20|||||||||8
1757429010000|2025-09-09 14:43:30|||||||||30
1757429020000|2025-09-09 14:43:40|18.44|18.28|18.44|18.28|18.44|18.28|18.43|18.27|88
1757429030000|2025-09-09 14:43:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|40
1757429040000|2025-09-09 14:44:00|||||||||6
1757429050000|2025-09-09 14:44:10|||||||||9
1757429060000|2025-09-09 14:44:20|||||||||1
1757429070000|2025-09-09 14:44:30|||||||||2
1757429080000|2025-09-09 14:44:40|||||||||1
1757429090000|2025-09-09 14:44:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|27
1757429100000|2025-09-09 14:45:00|||||||||2
1757429110000|2025-09-09 14:45:10|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|8
1757429120000|2025-09-09 14:45:20|||||||||1
1757429130000|2025-09-09 14:45:30|||||||||1
1757429140000|2025-09-09 14:45:40|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|30
1757429150000|2025-09-09 14:45:50|||||||||1
1757429160000|2025-09-09 14:46:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|12
1757429170000|2025-09-09 14:46:10|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|1
1757429180000|2025-09-09 14:46:20|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|23
1757429190000|2025-09-09 14:46:30|||||||||1
1757429200000|2025-09-09 14:46:40|||||||||2
1757429210000|2025-09-09 14:46:50|||||||||1
1757429220000|2025-09-09 14:47:00|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|2
1757429230000|2025-09-09 14:47:10|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|1
1757429240000|2025-09-09 14:47:20|18.34|18.18|18.34|18.18|18.36|18.2|18.34|18.18|5
1757429250000|2025-09-09 14:47:30|18.36|18.2|18.34|18.18|18.38|18.22|18.34|18.18|5
1757429260000|2025-09-09 14:47:40|18.36|18.2|18.36|18.2|18.36|18.2|18.34|18.18|6
1757429270000|2025-09-09 14:47:50|18.38|18.22|18.38|18.22|18.38|18.22|18.36|18.2|0
1757429280000|2025-09-09 14:48:00|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|1
1757429290000|2025-09-09 14:48:10|18.34|18.18|18.34|18.18|18.38|18.22|18.34|18.18|5
1757429300000|2025-09-09 14:48:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1757429310000|2025-09-09 14:48:30|||||||||50
1757429320000|2025-09-09 14:48:40|||||||||23
1757429330000|2025-09-09 14:48:50|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|142
1757429340000|2025-09-09 14:49:00|||||||||41
1757429350000|2025-09-09 14:49:10|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|8
1757429360000|2025-09-09 14:49:20|||||||||3
1757429370000|2025-09-09 14:49:30|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|59
1757429380000|2025-09-09 14:49:40|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|19
1757429390000|2025-09-09 14:49:50|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|2
1757429400000|2025-09-09 14:50:00|18.38|18.22|18.36|18.2|18.38|18.22|18.34|18.18|17
1757429410000|2025-09-09 14:50:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1757429420000|2025-09-09 14:50:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|149
1757429430000|2025-09-09 14:50:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1757429440000|2025-09-09 14:50:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|25
1757429450000|2025-09-09 14:50:50|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|3
1757429460000|2025-09-09 14:51:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1757429470000|2025-09-09 14:51:10|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|1
1757429480000|2025-09-09 14:51:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|4
1757429500000|2025-09-09 14:51:40|||||||||23
1757429510000|2025-09-09 14:51:50|||||||||2
1757429520000|2025-09-09 14:52:00|||||||||1
1757429530000|2025-09-09 14:52:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|29
1757429540000|2025-09-09 14:52:20|||||||||12
1757429550000|2025-09-09 14:52:30|||||||||2
1757429560000|2025-09-09 14:52:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|19
1757429570000|2025-09-09 14:52:50|||||||||3
1757429580000|2025-09-09 14:53:00|||||||||1
1757429600000|2025-09-09 14:53:20|||||||||4
1757429610000|2025-09-09 14:53:30|||||||||5
1757429630000|2025-09-09 14:53:50|||||||||1
1757429640000|2025-09-09 14:54:00|||||||||1
1757429660000|2025-09-09 14:54:20|||||||||4
1757429670000|2025-09-09 14:54:30|||||||||14
1757429700000|2025-09-09 14:55:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1757429710000|2025-09-09 14:55:10|||||||||1
1757429720000|2025-09-09 14:55:20|||||||||13
1757429740000|2025-09-09 14:55:40|||||||||57
1757429750000|2025-09-09 14:55:50|||||||||76
1757429780000|2025-09-09 14:56:20|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|57
1757429790000|2025-09-09 14:56:30|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|56
1757429800000|2025-09-09 14:56:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1757429810000|2025-09-09 14:56:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|8
1757429820000|2025-09-09 14:57:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|8
1757429830000|2025-09-09 14:57:10|||||||||4
1757429840000|2025-09-09 14:57:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|6
1757429850000|2025-09-09 14:57:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1757429860000|2025-09-09 14:57:40|18.28|18.12|18.31|18.15|18.33|18.17|18.28|18.12|4
1757429870000|2025-09-09 14:57:50|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|8
1757429890000|2025-09-09 14:58:10|||||||||3
1757429910000|2025-09-09 14:58:30|||||||||1
1757429930000|2025-09-09 14:58:50|||||||||2
1757429940000|2025-09-09 14:59:00|||||||||1
1757429960000|2025-09-09 14:59:20|||||||||2
1757429970000|2025-09-09 14:59:30|||||||||1
1757429990000|2025-09-09 14:59:50|||||||||6
1757430000000|2025-09-09 15:00:00|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|24
1757430010000|2025-09-09 15:00:10|||||||||2
1757430020000|2025-09-09 15:00:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1757430030000|2025-09-09 15:00:30|18.26|18.1|18.26|18.1|18.28|18.12|18.24|18.08|5
1757430040000|2025-09-09 15:00:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757430050000|2025-09-09 15:00:50|||||||||1
1757430060000|2025-09-09 15:01:00|||||||||31
1757430070000|2025-09-09 15:01:10|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|4
1757430100000|2025-09-09 15:01:40|||||||||28
1757430110000|2025-09-09 15:01:50|||||||||10
1757430120000|2025-09-09 15:02:00|||||||||1
1757430130000|2025-09-09 15:02:10|||||||||1
1757430140000|2025-09-09 15:02:20|||||||||2
1757430160000|2025-09-09 15:02:40|||||||||2
1757430170000|2025-09-09 15:02:50|||||||||12
1757430180000|2025-09-09 15:03:00|||||||||6
1757430190000|2025-09-09 15:03:10|||||||||14
1757430200000|2025-09-09 15:03:20|||||||||32
1757430210000|2025-09-09 15:03:30|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|120
1757430220000|2025-09-09 15:03:40|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|28
1757430230000|2025-09-09 15:03:50|||||||||1
1757430270000|2025-09-09 15:04:30|||||||||25
1757430280000|2025-09-09 15:04:40|||||||||6
1757430290000|2025-09-09 15:04:50|||||||||7
1757430320000|2025-09-09 15:05:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|13
1757430330000|2025-09-09 15:05:30|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|17
1757430340000|2025-09-09 15:05:40|||||||||1
1757430350000|2025-09-09 15:05:50|||||||||4
1757430360000|2025-09-09 15:06:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1757430370000|2025-09-09 15:06:10|||||||||15
1757430390000|2025-09-09 15:06:30|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|0
1757430400000|2025-09-09 15:06:40|18.31|18.15|18.29|18.13|18.33|18.17|18.29|18.13|12
1757430420000|2025-09-09 15:07:00|||||||||51
1757430440000|2025-09-09 15:07:20|||||||||4
1757430450000|2025-09-09 15:07:30|||||||||2
1757430460000|2025-09-09 15:07:40|18.33|18.17|18.31|18.15|18.33|18.17|18.29|18.13|19
1757430470000|2025-09-09 15:07:50|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|1
1757430480000|2025-09-09 15:08:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1757430500000|2025-09-09 15:08:20|||||||||6
1757430510000|2025-09-09 15:08:30|||||||||1
1757430530000|2025-09-09 15:08:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1757430550000|2025-09-09 15:09:10|||||||||3
1757430570000|2025-09-09 15:09:30|||||||||2
1757430580000|2025-09-09 15:09:40|||||||||7
1757430590000|2025-09-09 15:09:50|||||||||11
1757430600000|2025-09-09 15:10:00|||||||||39
1757430650000|2025-09-09 15:10:50|18.23|18.07|18.24|18.08|18.26|18.1|18.23|18.07|61
1757430660000|2025-09-09 15:11:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1757430670000|2025-09-09 15:11:10|||||||||14
1757430690000|2025-09-09 15:11:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|51
1757430700000|2025-09-09 15:11:40|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1757430710000|2025-09-09 15:11:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|12
1757430720000|2025-09-09 15:12:00|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|0
1757430730000|2025-09-09 15:12:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1757430740000|2025-09-09 15:12:20|||||||||1
1757430760000|2025-09-09 15:12:40|||||||||11
1757430770000|2025-09-09 15:12:50|||||||||2
1757430780000|2025-09-09 15:13:00|||||||||1
1757430810000|2025-09-09 15:13:30|||||||||6
1757430840000|2025-09-09 15:14:00|||||||||29
1757430850000|2025-09-09 15:14:10|||||||||9
1757430860000|2025-09-09 15:14:20|||||||||4
1757430870000|2025-09-09 15:14:30|||||||||1
1757430880000|2025-09-09 15:14:40|||||||||7
1757430890000|2025-09-09 15:14:50|||||||||2
1757430900000|2025-09-09 15:15:00|||||||||1
1757430930000|2025-09-09 15:15:30|||||||||3
1757430940000|2025-09-09 15:15:40|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|18
1757430970000|2025-09-09 15:16:10|||||||||6
1757431000000|2025-09-09 15:16:40|||||||||1
1757431010000|2025-09-09 15:16:50|||||||||43
1757431020000|2025-09-09 15:17:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|134
1757431030000|2025-09-09 15:17:10|||||||||4
1757431040000|2025-09-09 15:17:20|||||||||2
1757431070000|2025-09-09 15:17:50|||||||||8
1757431090000|2025-09-09 15:18:10|||||||||30
1757431100000|2025-09-09 15:18:20|||||||||2
1757431120000|2025-09-09 15:18:40|||||||||33
1757431140000|2025-09-09 15:19:00|||||||||2
1757431160000|2025-09-09 15:19:20|||||||||44
1757431170000|2025-09-09 15:19:30|||||||||1
1757431180000|2025-09-09 15:19:40|||||||||4
1757431190000|2025-09-09 15:19:50|||||||||10
1757431200000|2025-09-09 15:20:00|||||||||2
1757431210000|2025-09-09 15:20:10|||||||||44
1757431230000|2025-09-09 15:20:30|||||||||1
1757431240000|2025-09-09 15:20:40|||||||||10
1757431270000|2025-09-09 15:21:10|||||||||16
1757431290000|2025-09-09 15:21:30|||||||||1
1757431300000|2025-09-09 15:21:40|||||||||1
1757431330000|2025-09-09 15:22:10|||||||||1
1757431340000|2025-09-09 15:22:20|||||||||4
1757431360000|2025-09-09 15:22:40|||||||||18
1757431370000|2025-09-09 15:22:50|||||||||1
1757431380000|2025-09-09 15:23:00|||||||||1
1757431400000|2025-09-09 15:23:20|||||||||3
1757431410000|2025-09-09 15:23:30|||||||||1
1757431420000|2025-09-09 15:23:40|||||||||32
1757431430000|2025-09-09 15:23:50|||||||||10
1757431440000|2025-09-09 15:24:00|||||||||54
1757431460000|2025-09-09 15:24:20|||||||||2
1757431470000|2025-09-09 15:24:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|105
1757431490000|2025-09-09 15:24:50|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|10
1757431500000|2025-09-09 15:25:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|16
1757431510000|2025-09-09 15:25:10|||||||||49
1757431520000|2025-09-09 15:25:20|||||||||8
1757431550000|2025-09-09 15:25:50|||||||||25
1757431560000|2025-09-09 15:26:00|||||||||11
1757431570000|2025-09-09 15:26:10|||||||||12
1757431630000|2025-09-09 15:27:10|||||||||61
1757431640000|2025-09-09 15:27:20|||||||||10
1757431650000|2025-09-09 15:27:30|||||||||1
1757431660000|2025-09-09 15:27:40|||||||||17
1757431690000|2025-09-09 15:28:10|||||||||30
1757431720000|2025-09-09 15:28:40|||||||||27
1757431740000|2025-09-09 15:29:00|||||||||8
1757431780000|2025-09-09 15:29:40|||||||||1
1757431790000|2025-09-09 15:29:50|||||||||2
1757431800000|2025-09-09 15:30:00|||||||||112
1757431820000|2025-09-09 15:30:20|||||||||1
1757431840000|2025-09-09 15:30:40|||||||||1
1757431860000|2025-09-09 15:31:00|||||||||1
1757431880000|2025-09-09 15:31:20|||||||||30
1757431930000|2025-09-09 15:32:10|||||||||3
1757431950000|2025-09-09 15:32:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|9
1757431960000|2025-09-09 15:32:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|86
1757431970000|2025-09-09 15:32:50|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|23
1757431980000|2025-09-09 15:33:00|||||||||1
1757431990000|2025-09-09 15:33:10|||||||||15
1757432020000|2025-09-09 15:33:40|||||||||1
1757432030000|2025-09-09 15:33:50|||||||||1
1757432060000|2025-09-09 15:34:20|||||||||27
1757432080000|2025-09-09 15:34:40|||||||||6
1757432090000|2025-09-09 15:34:50|||||||||6
1757432110000|2025-09-09 15:35:10|||||||||1
1757432120000|2025-09-09 15:35:20|||||||||2
1757432150000|2025-09-09 15:35:50|||||||||2
1757432160000|2025-09-09 15:36:00|||||||||1
1757432220000|2025-09-09 15:37:00|||||||||1
1757432240000|2025-09-09 15:37:20|||||||||24
1757432260000|2025-09-09 15:37:40|||||||||22
1757432310000|2025-09-09 15:38:30|||||||||10
1757432330000|2025-09-09 15:38:50|||||||||8
1757432370000|2025-09-09 15:39:30|||||||||2
1757432400000|2025-09-09 15:40:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|18
1757432410000|2025-09-09 15:40:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|17
1757432420000|2025-09-09 15:40:20|||||||||2
1757432430000|2025-09-09 15:40:30|||||||||2
1757432440000|2025-09-09 15:40:40|||||||||6
1757432460000|2025-09-09 15:41:00|||||||||1
1757432490000|2025-09-09 15:41:30|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|57
1757432500000|2025-09-09 15:41:40|18.23|18.07|18.23|18.07|18.23|18.07|18.19|18.03|5
1757432510000|2025-09-09 15:41:50|18.21|18.05|18.23|18.07|18.23|18.07|18.19|18.03|0
1757432520000|2025-09-09 15:42:00|18.21|18.05|18.23|18.07|18.23|18.07|18.19|18.03|1
1757432530000|2025-09-09 15:42:10|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|14
1757432540000|2025-09-09 15:42:20|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|27
1757432550000|2025-09-09 15:42:30|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|24
1757432560000|2025-09-09 15:42:40|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|0
1757432570000|2025-09-09 15:42:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1757432580000|2025-09-09 15:43:00|||||||||2
1757432590000|2025-09-09 15:43:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1757432600000|2025-09-09 15:43:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1757432610000|2025-09-09 15:43:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|31
1757432630000|2025-09-09 15:43:50|||||||||1
1757432670000|2025-09-09 15:44:30|||||||||1
1757432690000|2025-09-09 15:44:50|||||||||1
1757432710000|2025-09-09 15:45:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1757432720000|2025-09-09 15:45:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|117
1757432730000|2025-09-09 15:45:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|53
1757432750000|2025-09-09 15:45:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757432760000|2025-09-09 15:46:00|||||||||1
1757432770000|2025-09-09 15:46:10|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|0
1757432780000|2025-09-09 15:46:20|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|0
1757432820000|2025-09-09 15:47:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|8
1757432840000|2025-09-09 15:47:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|6
1757432870000|2025-09-09 15:47:50|||||||||3
1757432900000|2025-09-09 15:48:20|||||||||54
1757432920000|2025-09-09 15:48:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|20
1757432940000|2025-09-09 15:49:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1757432960000|2025-09-09 15:49:20|||||||||100
1757433000000|2025-09-09 15:50:00|||||||||1
1757433010000|2025-09-09 15:50:10|||||||||2
1757433020000|2025-09-09 15:50:20|18.21|18.05|18.23|18.07|18.23|18.07|18.19|18.03|0
1757433030000|2025-09-09 15:50:30|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|1
1757433040000|2025-09-09 15:50:40|||||||||1
1757433060000|2025-09-09 15:51:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|1
1757433080000|2025-09-09 15:51:20|18.21|18.05|18.19|18.03|18.23|18.07|18.19|18.03|2
1757433090000|2025-09-09 15:51:30|||||||||4
1757433100000|2025-09-09 15:51:40|||||||||11
1757433120000|2025-09-09 15:52:00|||||||||1
1757433130000|2025-09-09 15:52:10|||||||||1
1757433140000|2025-09-09 15:52:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757433150000|2025-09-09 15:52:30|||||||||1
1757433160000|2025-09-09 15:52:40|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|0
1757433170000|2025-09-09 15:52:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|9
1757433180000|2025-09-09 15:53:00|||||||||1
1757433190000|2025-09-09 15:53:10|||||||||1
1757433210000|2025-09-09 15:53:30|||||||||1
1757433220000|2025-09-09 15:53:40|||||||||1
1757433240000|2025-09-09 15:54:00|||||||||1
1757433260000|2025-09-09 15:54:20|||||||||1
1757433270000|2025-09-09 15:54:30|||||||||1
1757433300000|2025-09-09 15:55:00|||||||||3
1757433320000|2025-09-09 15:55:20|||||||||5
1757433330000|2025-09-09 15:55:30|||||||||1
1757433340000|2025-09-09 15:55:40|||||||||5
1757433360000|2025-09-09 15:56:00|||||||||1
1757433370000|2025-09-09 15:56:10|||||||||2
1757433380000|2025-09-09 15:56:20|||||||||2
1757433390000|2025-09-09 15:56:30|||||||||1
1757433410000|2025-09-09 15:56:50|||||||||2
1757433420000|2025-09-09 15:57:00|||||||||1
1757433430000|2025-09-09 15:57:10|||||||||31
1757433450000|2025-09-09 15:57:30|||||||||2
1757433460000|2025-09-09 15:57:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|39
1757433470000|2025-09-09 15:57:50|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|4
1757433480000|2025-09-09 15:58:00|||||||||1
1757433490000|2025-09-09 15:58:10|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|32
1757433500000|2025-09-09 15:58:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1757433510000|2025-09-09 15:58:30|||||||||1
1757433540000|2025-09-09 15:59:00|||||||||1
1757433550000|2025-09-09 15:59:10|||||||||1
1757433570000|2025-09-09 15:59:30|||||||||1
1757433590000|2025-09-09 15:59:50|||||||||25
1757433600000|2025-09-09 16:00:00|||||||||1
1757433610000|2025-09-09 16:00:10|||||||||2
1757433620000|2025-09-09 16:00:20|||||||||1
1757433630000|2025-09-09 16:00:30|||||||||1
1757433640000|2025-09-09 16:00:40|||||||||13
1757433660000|2025-09-09 16:01:00|||||||||1
1757433680000|2025-09-09 16:01:20|||||||||1
1757433690000|2025-09-09 16:01:30|||||||||5
1757433700000|2025-09-09 16:01:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|12
1757433710000|2025-09-09 16:01:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|34
1757433720000|2025-09-09 16:02:00|||||||||1
1757433730000|2025-09-09 16:02:10|||||||||1
1757433750000|2025-09-09 16:02:30|||||||||72
1757433760000|2025-09-09 16:02:40|||||||||12
1757433780000|2025-09-09 16:03:00|||||||||1
1757433800000|2025-09-09 16:03:20|||||||||1
1757433810000|2025-09-09 16:03:30|||||||||1
1757433830000|2025-09-09 16:03:50|||||||||4
1757433840000|2025-09-09 16:04:00|||||||||2
1757433860000|2025-09-09 16:04:20|||||||||1
1757433870000|2025-09-09 16:04:30|||||||||27
1757433890000|2025-09-09 16:04:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|150
1757433900000|2025-09-09 16:05:00|||||||||2
1757433910000|2025-09-09 16:05:10|||||||||3
1757433920000|2025-09-09 16:05:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|49
1757433930000|2025-09-09 16:05:30|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|8
1757433950000|2025-09-09 16:05:50|||||||||5
1757433960000|2025-09-09 16:06:00|||||||||3
1757433990000|2025-09-09 16:06:30|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|4
1757434000000|2025-09-09 16:06:40|||||||||1
1757434010000|2025-09-09 16:06:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1757434020000|2025-09-09 16:07:00|||||||||3
1757434030000|2025-09-09 16:07:10|||||||||2
1757434050000|2025-09-09 16:07:30|||||||||1
1757434060000|2025-09-09 16:07:40|||||||||1
1757434070000|2025-09-09 16:07:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|39
1757434080000|2025-09-09 16:08:00|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|23
1757434090000|2025-09-09 16:08:10|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|16
1757434110000|2025-09-09 16:08:30|||||||||1
1757434130000|2025-09-09 16:08:50|||||||||2
1757434140000|2025-09-09 16:09:00|||||||||1
1757434170000|2025-09-09 16:09:30|||||||||2
1757434180000|2025-09-09 16:09:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1757434190000|2025-09-09 16:09:50|||||||||4
1757434200000|2025-09-09 16:10:00|||||||||1
1757434210000|2025-09-09 16:10:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|307
1757434230000|2025-09-09 16:10:30|||||||||6
1757434240000|2025-09-09 16:10:40|||||||||1
1757434260000|2025-09-09 16:11:00|||||||||1
1757434270000|2025-09-09 16:11:10|||||||||3
1757434300000|2025-09-09 16:11:40|||||||||3
1757434310000|2025-09-09 16:11:50|||||||||1
1757434320000|2025-09-09 16:12:00|||||||||1
1757434330000|2025-09-09 16:12:10|||||||||22
1757434350000|2025-09-09 16:12:30|||||||||1
1757434360000|2025-09-09 16:12:40|||||||||1
1757434380000|2025-09-09 16:13:00|||||||||1
1757434390000|2025-09-09 16:13:10|||||||||1
1757434410000|2025-09-09 16:13:30|||||||||4
1757434420000|2025-09-09 16:13:40|||||||||2
1757434430000|2025-09-09 16:13:50|||||||||1
1757434450000|2025-09-09 16:14:10|||||||||9
1757434480000|2025-09-09 16:14:40|||||||||1
1757434490000|2025-09-09 16:14:50|||||||||2
1757434500000|2025-09-09 16:15:00|||||||||22
1757434510000|2025-09-09 16:15:10|||||||||2
1757434520000|2025-09-09 16:15:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|58
1757434530000|2025-09-09 16:15:30|||||||||1
1757434540000|2025-09-09 16:15:40|||||||||1
1757434560000|2025-09-09 16:16:00|||||||||2
1757434570000|2025-09-09 16:16:10|||||||||2
1757434580000|2025-09-09 16:16:20|||||||||12
1757434590000|2025-09-09 16:16:30|||||||||1
1757434600000|2025-09-09 16:16:40|||||||||6
1757434630000|2025-09-09 16:17:10|||||||||2
1757434640000|2025-09-09 16:17:20|||||||||6
1757434660000|2025-09-09 16:17:40|||||||||20
1757434680000|2025-09-09 16:18:00|||||||||1
1757434690000|2025-09-09 16:18:10|||||||||14
1757434700000|2025-09-09 16:18:20|||||||||10
1757434710000|2025-09-09 16:18:30|||||||||15
1757434720000|2025-09-09 16:18:40|||||||||15
1757434730000|2025-09-09 16:18:50|||||||||8
1757434740000|2025-09-09 16:19:00|||||||||7
1757434750000|2025-09-09 16:19:10|||||||||10
1757434760000|2025-09-09 16:19:20|||||||||25
1757434770000|2025-09-09 16:19:30|||||||||15
1757434780000|2025-09-09 16:19:40|||||||||10
1757434790000|2025-09-09 16:19:50|||||||||3
1757434800000|2025-09-09 16:20:00|||||||||6
1757434810000|2025-09-09 16:20:10|||||||||2
1757434820000|2025-09-09 16:20:20|||||||||1
1757434830000|2025-09-09 16:20:30|||||||||4
1757434850000|2025-09-09 16:20:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|33
1757434860000|2025-09-09 16:21:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|88
1757434880000|2025-09-09 16:21:20|||||||||106
1757434890000|2025-09-09 16:21:30|||||||||81
1757434900000|2025-09-09 16:21:40|||||||||2
1757434910000|2025-09-09 16:21:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|89
1757434920000|2025-09-09 16:22:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1757434930000|2025-09-09 16:22:10|||||||||3
1757434940000|2025-09-09 16:22:20|||||||||1
1757435000000|2025-09-09 16:23:20|||||||||2
1757435010000|2025-09-09 16:23:30|||||||||1
1757435030000|2025-09-09 16:23:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1757435040000|2025-09-09 16:24:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1757435050000|2025-09-09 16:24:10|||||||||5
1757435070000|2025-09-09 16:24:30|||||||||1
1757435080000|2025-09-09 16:24:40|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|111
1757435090000|2025-09-09 16:24:50|||||||||26
1757435100000|2025-09-09 16:25:00|||||||||4
1757435110000|2025-09-09 16:25:10|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|35
1757435120000|2025-09-09 16:25:20|||||||||11
1757435130000|2025-09-09 16:25:30|||||||||9
1757435160000|2025-09-09 16:26:00|||||||||4
1757435170000|2025-09-09 16:26:10|||||||||1
1757435190000|2025-09-09 16:26:30|||||||||1
1757435200000|2025-09-09 16:26:40|||||||||77
1757435240000|2025-09-09 16:27:20|||||||||2
1757435250000|2025-09-09 16:27:30|||||||||1
1757435260000|2025-09-09 16:27:40|||||||||15
1757435270000|2025-09-09 16:27:50|||||||||25
1757435290000|2025-09-09 16:28:10|||||||||12
1757435310000|2025-09-09 16:28:30|||||||||1
1757435330000|2025-09-09 16:28:50|||||||||35
1757435340000|2025-09-09 16:29:00|||||||||9
1757435370000|2025-09-09 16:29:30|||||||||9
1757435380000|2025-09-09 16:29:40|||||||||1
1757435390000|2025-09-09 16:29:50|||||||||6
1757435400000|2025-09-09 16:30:00|||||||||1
1757435410000|2025-09-09 16:30:10|||||||||42
1757435420000|2025-09-09 16:30:20|||||||||20
1757435440000|2025-09-09 16:30:40|||||||||6
1757435460000|2025-09-09 16:31:00|||||||||3
1757435470000|2025-09-09 16:31:10|||||||||4
1757435500000|2025-09-09 16:31:40|||||||||5
1757435540000|2025-09-09 16:32:20|||||||||9
1757435550000|2025-09-09 16:32:30|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|24
1757435560000|2025-09-09 16:32:40|||||||||2
1757435580000|2025-09-09 16:33:00|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|14
1757435610000|2025-09-09 16:33:30|||||||||35
1757435620000|2025-09-09 16:33:40|||||||||53
1757435650000|2025-09-09 16:34:10|||||||||3
1757435660000|2025-09-09 16:34:20|||||||||24
1757435680000|2025-09-09 16:34:40|||||||||4
1757435690000|2025-09-09 16:34:50|||||||||4
1757435700000|2025-09-09 16:35:00|||||||||3
1757435730000|2025-09-09 16:35:30|||||||||2
1757435750000|2025-09-09 16:35:50|||||||||3
1757435760000|2025-09-09 16:36:00|||||||||12
1757435770000|2025-09-09 16:36:10|||||||||9
1757435790000|2025-09-09 16:36:30|||||||||1
1757435810000|2025-09-09 16:36:50|||||||||4
1757435820000|2025-09-09 16:37:00|||||||||20
1757435830000|2025-09-09 16:37:10|||||||||1
1757435840000|2025-09-09 16:37:20|||||||||27
1757435860000|2025-09-09 16:37:40|||||||||3
1757435870000|2025-09-09 16:37:50|||||||||6
1757435930000|2025-09-09 16:38:50|||||||||1
1757435950000|2025-09-09 16:39:10|18.11|17.95|18.11|17.95|18.11|17.95|18.07|17.91|50
1757435970000|2025-09-09 16:39:30|||||||||5
1757435990000|2025-09-09 16:39:50|||||||||29
1757436000000|2025-09-09 16:40:00|||||||||2
1757436020000|2025-09-09 16:40:20|||||||||2
1757436060000|2025-09-09 16:41:00|||||||||1
1757436070000|2025-09-09 16:41:10|||||||||1
1757436120000|2025-09-09 16:42:00|||||||||1
1757436130000|2025-09-09 16:42:10|||||||||1
1757436140000|2025-09-09 16:42:20|||||||||1
1757436150000|2025-09-09 16:42:30|||||||||1
1757436160000|2025-09-09 16:42:40|||||||||1
1757436180000|2025-09-09 16:43:00|||||||||189
1757436190000|2025-09-09 16:43:10|||||||||25
1757436240000|2025-09-09 16:44:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|46
1757436250000|2025-09-09 16:44:10|||||||||8
1757436260000|2025-09-09 16:44:20|||||||||53
1757436280000|2025-09-09 16:44:40|||||||||1
1757436290000|2025-09-09 16:44:50|||||||||6
1757436300000|2025-09-09 16:45:00|||||||||3
1757436310000|2025-09-09 16:45:10|||||||||1
1757436330000|2025-09-09 16:45:30|||||||||5
1757436340000|2025-09-09 16:45:40|||||||||1
1757436350000|2025-09-09 16:45:50|||||||||42
1757436370000|2025-09-09 16:46:10|||||||||68
1757436380000|2025-09-09 16:46:20|||||||||10
1757436400000|2025-09-09 16:46:40|||||||||7
1757436430000|2025-09-09 16:47:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|113
1757436460000|2025-09-09 16:47:40|||||||||73
1757436480000|2025-09-09 16:48:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|35
1757436490000|2025-09-09 16:48:10|||||||||1
1757436500000|2025-09-09 16:48:20|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|2
1757436520000|2025-09-09 16:48:40|||||||||3
1757436530000|2025-09-09 16:48:50|||||||||5
1757436540000|2025-09-09 16:49:00|||||||||2
1757436550000|2025-09-09 16:49:10|||||||||5
1757436560000|2025-09-09 16:49:20|||||||||9
1757436570000|2025-09-09 16:49:30|||||||||1
1757436580000|2025-09-09 16:49:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|96
1757436600000|2025-09-09 16:50:00|||||||||17
1757436610000|2025-09-09 16:50:10|||||||||51
1757436620000|2025-09-09 16:50:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|18
1757436630000|2025-09-09 16:50:30|||||||||1
1757436640000|2025-09-09 16:50:40|||||||||2
1757436650000|2025-09-09 16:50:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1757436660000|2025-09-09 16:51:00|||||||||6
1757436680000|2025-09-09 16:51:20|||||||||1
1757436690000|2025-09-09 16:51:30|||||||||1
1757436710000|2025-09-09 16:51:50|||||||||3
1757436720000|2025-09-09 16:52:00|||||||||93
1757436730000|2025-09-09 16:52:10|||||||||1
1757436740000|2025-09-09 16:52:20|||||||||1
1757436750000|2025-09-09 16:52:30|||||||||40
1757436770000|2025-09-09 16:52:50|||||||||99
1757436780000|2025-09-09 16:53:00|||||||||2
1757436800000|2025-09-09 16:53:20|||||||||2
1757436810000|2025-09-09 16:53:30|||||||||1
1757436840000|2025-09-09 16:54:00|||||||||1
1757436850000|2025-09-09 16:54:10|||||||||1
1757436860000|2025-09-09 16:54:20|||||||||1
1757436870000|2025-09-09 16:54:30|||||||||38
1757436880000|2025-09-09 16:54:40|||||||||5
1757436900000|2025-09-09 16:55:00|||||||||4
1757436910000|2025-09-09 16:55:10|||||||||2
1757436920000|2025-09-09 16:55:20|||||||||6
1757436930000|2025-09-09 16:55:30|||||||||5
1757436960000|2025-09-09 16:56:00|||||||||5
1757436970000|2025-09-09 16:56:10|||||||||2
1757436990000|2025-09-09 16:56:30|||||||||2
1757437000000|2025-09-09 16:56:40|||||||||2
1757437010000|2025-09-09 16:56:50|||||||||17
1757437020000|2025-09-09 16:57:00|||||||||4
1757437050000|2025-09-09 16:57:30|||||||||3
1757437060000|2025-09-09 16:57:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|103
1757437080000|2025-09-09 16:58:00|||||||||28
1757437110000|2025-09-09 16:58:30|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|40
1757437120000|2025-09-09 16:58:40|||||||||1
1757437130000|2025-09-09 16:58:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|21
1757437140000|2025-09-09 16:59:00|||||||||3
1757437150000|2025-09-09 16:59:10|||||||||1
1757437160000|2025-09-09 16:59:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757437170000|2025-09-09 16:59:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1757437190000|2025-09-09 16:59:50|||||||||2
1757437200000|2025-09-09 17:00:00|||||||||6
1757437220000|2025-09-09 17:00:20|||||||||15
1757437230000|2025-09-09 17:00:30|||||||||3
1757437240000|2025-09-09 17:00:40|||||||||13
1757437260000|2025-09-09 17:01:00|||||||||1
1757437280000|2025-09-09 17:01:20|||||||||7
1757437290000|2025-09-09 17:01:30|||||||||2
1757437300000|2025-09-09 17:01:40|||||||||2
1757437310000|2025-09-09 17:01:50|||||||||2
1757437320000|2025-09-09 17:02:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1757437350000|2025-09-09 17:02:30|||||||||1
1757437360000|2025-09-09 17:02:40|||||||||11
1757437380000|2025-09-09 17:03:00|||||||||9
1757437390000|2025-09-09 17:03:10|||||||||1
1757437410000|2025-09-09 17:03:30|||||||||2
1757437420000|2025-09-09 17:03:40|||||||||3
1757437440000|2025-09-09 17:04:00|||||||||2
1757437450000|2025-09-09 17:04:10|||||||||1
1757437460000|2025-09-09 17:04:20|||||||||4
1757437470000|2025-09-09 17:04:30|||||||||75
1757437480000|2025-09-09 17:04:40|||||||||6
1757437490000|2025-09-09 17:04:50|||||||||1
1757437500000|2025-09-09 17:05:00|||||||||2
1757437510000|2025-09-09 17:05:10|||||||||6
1757437520000|2025-09-09 17:05:20|||||||||4
1757437530000|2025-09-09 17:05:30|||||||||3
1757437540000|2025-09-09 17:05:40|||||||||3
1757437560000|2025-09-09 17:06:00|||||||||11
1757437570000|2025-09-09 17:06:10|||||||||13
1757437580000|2025-09-09 17:06:20|||||||||3
1757437590000|2025-09-09 17:06:30|||||||||5
1757437600000|2025-09-09 17:06:40|||||||||3
1757437610000|2025-09-09 17:06:50|||||||||1
1757437620000|2025-09-09 17:07:00|||||||||5
1757437640000|2025-09-09 17:07:20|||||||||4
1757437650000|2025-09-09 17:07:30|||||||||7
1757437660000|2025-09-09 17:07:40|||||||||1
1757437670000|2025-09-09 17:07:50|||||||||3
1757437680000|2025-09-09 17:08:00|||||||||3
1757437690000|2025-09-09 17:08:10|||||||||5
1757437700000|2025-09-09 17:08:20|||||||||8
1757437710000|2025-09-09 17:08:30|||||||||4
1757437720000|2025-09-09 17:08:40|||||||||1
1757437730000|2025-09-09 17:08:50|||||||||4
1757437740000|2025-09-09 17:09:00|||||||||4
1757437760000|2025-09-09 17:09:20|||||||||4
1757437770000|2025-09-09 17:09:30|||||||||4
1757437780000|2025-09-09 17:09:40|||||||||1
1757437790000|2025-09-09 17:09:50|||||||||8
1757437800000|2025-09-09 17:10:00|||||||||1
1757437810000|2025-09-09 17:10:10|||||||||7
1757437820000|2025-09-09 17:10:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|85
1757437830000|2025-09-09 17:10:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1757437840000|2025-09-09 17:10:40|||||||||21
1757437850000|2025-09-09 17:10:50|||||||||11
1757437860000|2025-09-09 17:11:00|||||||||17
1757437870000|2025-09-09 17:11:10|||||||||21
1757437880000|2025-09-09 17:11:20|||||||||5
1757437890000|2025-09-09 17:11:30|||||||||2
1757437900000|2025-09-09 17:11:40|||||||||2
1757437910000|2025-09-09 17:11:50|||||||||2
1757437920000|2025-09-09 17:12:00|||||||||9
1757437930000|2025-09-09 17:12:10|||||||||5
1757437940000|2025-09-09 17:12:20|||||||||1
1757437950000|2025-09-09 17:12:30|||||||||8
1757437960000|2025-09-09 17:12:40|||||||||2
1757437970000|2025-09-09 17:12:50|||||||||1
1757437980000|2025-09-09 17:13:00|||||||||1
1757437990000|2025-09-09 17:13:10|||||||||3
1757438000000|2025-09-09 17:13:20|||||||||12
1757438010000|2025-09-09 17:13:30|||||||||4
1757438020000|2025-09-09 17:13:40|||||||||3
1757438030000|2025-09-09 17:13:50|||||||||1
1757438040000|2025-09-09 17:14:00|||||||||1
1757438050000|2025-09-09 17:14:10|||||||||19
1757438060000|2025-09-09 17:14:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|55
1757438070000|2025-09-09 17:14:30|||||||||31
1757438080000|2025-09-09 17:14:40|||||||||2
1757438090000|2025-09-09 17:14:50|||||||||3
1757438100000|2025-09-09 17:15:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|30
1757438110000|2025-09-09 17:15:10|||||||||35
1757438130000|2025-09-09 17:15:30|||||||||21
1757438140000|2025-09-09 17:15:40|||||||||1
1757438150000|2025-09-09 17:15:50|||||||||2
1757438160000|2025-09-09 17:16:00|||||||||13
1757438170000|2025-09-09 17:16:10|||||||||7
1757438200000|2025-09-09 17:16:40|||||||||1
1757438220000|2025-09-09 17:17:00|||||||||15
1757438230000|2025-09-09 17:17:10|||||||||2
1757438260000|2025-09-09 17:17:40|||||||||5
1757438270000|2025-09-09 17:17:50|||||||||1
1757438280000|2025-09-09 17:18:00|||||||||5
1757438290000|2025-09-09 17:18:10|||||||||1
1757438300000|2025-09-09 17:18:20|||||||||2
1757438310000|2025-09-09 17:18:30|||||||||5
1757438320000|2025-09-09 17:18:40|||||||||1
1757438330000|2025-09-09 17:18:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|21
1757438340000|2025-09-09 17:19:00|||||||||5
1757438350000|2025-09-09 17:19:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1757438370000|2025-09-09 17:19:30|||||||||2
1757438380000|2025-09-09 17:19:40|||||||||1
1757438390000|2025-09-09 17:19:50|||||||||1
1757438420000|2025-09-09 17:20:20|||||||||3
1757438440000|2025-09-09 17:20:40|||||||||5
1757438450000|2025-09-09 17:20:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|73
1757438460000|2025-09-09 17:21:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|49
1757438470000|2025-09-09 17:21:10|||||||||4
1757438480000|2025-09-09 17:21:20|||||||||5
1757438490000|2025-09-09 17:21:30|||||||||1
1757438510000|2025-09-09 17:21:50|||||||||2
1757438560000|2025-09-09 17:22:40|||||||||5
1757438580000|2025-09-09 17:23:00|||||||||2
1757438600000|2025-09-09 17:23:20|||||||||1
1757438630000|2025-09-09 17:23:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1757438640000|2025-09-09 17:24:00|||||||||2
1757438650000|2025-09-09 17:24:10|||||||||2
1757438730000|2025-09-09 17:25:30|||||||||1
1757438740000|2025-09-09 17:25:40|||||||||59
1757438790000|2025-09-09 17:26:30|||||||||6
1757438820000|2025-09-09 17:27:00|||||||||8
1757438830000|2025-09-09 17:27:10|||||||||4
1757438850000|2025-09-09 17:27:30|||||||||7
1757438860000|2025-09-09 17:27:40|||||||||1
1757438870000|2025-09-09 17:27:50|||||||||1
1757438880000|2025-09-09 17:28:00|||||||||2
1757438910000|2025-09-09 17:28:30|||||||||6
1757438920000|2025-09-09 17:28:40|||||||||2
1757438960000|2025-09-09 17:29:20|||||||||2
1757438980000|2025-09-09 17:29:40|||||||||2
1757438990000|2025-09-09 17:29:50|||||||||2
1757439000000|2025-09-09 17:30:00|||||||||1
1757439010000|2025-09-09 17:30:10|||||||||8
1757439020000|2025-09-09 17:30:20|||||||||84
1757439040000|2025-09-09 17:30:40|||||||||7
1757439070000|2025-09-09 17:31:10|||||||||1
1757439100000|2025-09-09 17:31:40|||||||||2
1757439130000|2025-09-09 17:32:10|||||||||5
1757439170000|2025-09-09 17:32:50|||||||||1
1757439180000|2025-09-09 17:33:00|||||||||1
1757439210000|2025-09-09 17:33:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1757439240000|2025-09-09 17:34:00|||||||||1
1757439270000|2025-09-09 17:34:30|||||||||1
1757439290000|2025-09-09 17:34:50|||||||||1
1757439300000|2025-09-09 17:35:00|||||||||2
1757439310000|2025-09-09 17:35:10|||||||||1
1757439330000|2025-09-09 17:35:30|||||||||1
1757439360000|2025-09-09 17:36:00|||||||||2
1757439380000|2025-09-09 17:36:20|||||||||3
1757439390000|2025-09-09 17:36:30|||||||||3
1757439400000|2025-09-09 17:36:40|||||||||1
1757439410000|2025-09-09 17:36:50|||||||||2
1757439420000|2025-09-09 17:37:00|||||||||1
1757439430000|2025-09-09 17:37:10|||||||||1
1757439440000|2025-09-09 17:37:20|||||||||17
1757439450000|2025-09-09 17:37:30|||||||||30
1757439460000|2025-09-09 17:37:40|||||||||1
1757439480000|2025-09-09 17:38:00|||||||||1
1757439490000|2025-09-09 17:38:10|||||||||1
1757439500000|2025-09-09 17:38:20|||||||||4
1757439520000|2025-09-09 17:38:40|||||||||41
1757439540000|2025-09-09 17:39:00|||||||||9
1757439550000|2025-09-09 17:39:10|||||||||1
1757439560000|2025-09-09 17:39:20|||||||||1
1757439570000|2025-09-09 17:39:30|||||||||3
1757439580000|2025-09-09 17:39:40|||||||||6
1757439600000|2025-09-09 17:40:00|||||||||23
1757439630000|2025-09-09 17:40:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1757439640000|2025-09-09 17:40:40|||||||||2
1757439650000|2025-09-09 17:40:50|||||||||1
1757439660000|2025-09-09 17:41:00|||||||||1
1757439690000|2025-09-09 17:41:30|||||||||2
1757439700000|2025-09-09 17:41:40|||||||||2
1757439710000|2025-09-09 17:41:50|||||||||5
1757439720000|2025-09-09 17:42:00|||||||||1
1757439740000|2025-09-09 17:42:20|||||||||1
1757439750000|2025-09-09 17:42:30|||||||||2
1757439770000|2025-09-09 17:42:50|||||||||1
1757439780000|2025-09-09 17:43:00|||||||||1
1757439800000|2025-09-09 17:43:20|||||||||1
1757439810000|2025-09-09 17:43:30|||||||||1
1757439820000|2025-09-09 17:43:40|||||||||1
1757439830000|2025-09-09 17:43:50|||||||||3
1757439860000|2025-09-09 17:44:20|||||||||2
1757439880000|2025-09-09 17:44:40|||||||||1
1757439890000|2025-09-09 17:44:50|||||||||7
1757439920000|2025-09-09 17:45:20|||||||||2
1757439930000|2025-09-09 17:45:30|||||||||2
1757439960000|2025-09-09 17:46:00|||||||||1
1757439970000|2025-09-09 17:46:10|||||||||1
1757439980000|2025-09-09 17:46:20|||||||||2
1757440000000|2025-09-09 17:46:40|||||||||1
1757440010000|2025-09-09 17:46:50|||||||||1
1757440030000|2025-09-09 17:47:10|||||||||1
1757440040000|2025-09-09 17:47:20|||||||||1
1757440060000|2025-09-09 17:47:40|||||||||1
1757440090000|2025-09-09 17:48:10|||||||||1
1757440100000|2025-09-09 17:48:20|||||||||5
1757440110000|2025-09-09 17:48:30|||||||||1
1757440140000|2025-09-09 17:49:00|||||||||1
1757440160000|2025-09-09 17:49:20|||||||||2
1757440180000|2025-09-09 17:49:40|||||||||1
1757440200000|2025-09-09 17:50:00|||||||||2
1757440220000|2025-09-09 17:50:20|||||||||2
1757440240000|2025-09-09 17:50:40|||||||||1
1757440250000|2025-09-09 17:50:50|||||||||1
1757440260000|2025-09-09 17:51:00|||||||||1
1757440270000|2025-09-09 17:51:10|||||||||2
1757440280000|2025-09-09 17:51:20|||||||||1
1757440290000|2025-09-09 17:51:30|||||||||1
1757440300000|2025-09-09 17:51:40|||||||||2
1757440310000|2025-09-09 17:51:50|||||||||1
1757440320000|2025-09-09 17:52:00|||||||||3
1757440350000|2025-09-09 17:52:30|||||||||2
1757440360000|2025-09-09 17:52:40|||||||||1
1757440380000|2025-09-09 17:53:00|||||||||2
1757440390000|2025-09-09 17:53:10|||||||||1
1757440400000|2025-09-09 17:53:20|||||||||2
1757440410000|2025-09-09 17:53:30|||||||||3
1757440430000|2025-09-09 17:53:50|||||||||1
1757440440000|2025-09-09 17:54:00|||||||||46
1757440450000|2025-09-09 17:54:10|||||||||3
1757440460000|2025-09-09 17:54:20|||||||||1
1757440470000|2025-09-09 17:54:30|||||||||1
1757440480000|2025-09-09 17:54:40|||||||||2
1757440500000|2025-09-09 17:55:00|||||||||1
1757440510000|2025-09-09 17:55:10|||||||||3
1757440520000|2025-09-09 17:55:20|||||||||35
1757440540000|2025-09-09 17:55:40|||||||||1
1757440550000|2025-09-09 17:55:50|||||||||3
1757440560000|2025-09-09 17:56:00|||||||||2
1757440570000|2025-09-09 17:56:10|||||||||1
1757440600000|2025-09-09 17:56:40|||||||||1
1757440610000|2025-09-09 17:56:50|||||||||2
1757440620000|2025-09-09 17:57:00|||||||||1
1757440630000|2025-09-09 17:57:10|||||||||1
1757440640000|2025-09-09 17:57:20|||||||||2
1757440660000|2025-09-09 17:57:40|||||||||1
1757440670000|2025-09-09 17:57:50|||||||||3
1757440690000|2025-09-09 17:58:10|||||||||1
1757440700000|2025-09-09 17:58:20|||||||||1
1757440730000|2025-09-09 17:58:50|||||||||10
1757440740000|2025-09-09 17:59:00|||||||||2
1757440780000|2025-09-09 17:59:40|||||||||6
1757440790000|2025-09-09 17:59:50|||||||||3
1757440800000|2025-09-09 18:00:00|||||||||2
1757440810000|2025-09-09 18:00:10|||||||||2
1757440820000|2025-09-09 18:00:20|||||||||1
1757440830000|2025-09-09 18:00:30|||||||||60
1757440840000|2025-09-09 18:00:40|||||||||14
1757440850000|2025-09-09 18:00:50|||||||||40
1757440860000|2025-09-09 18:01:00|||||||||19
1757440870000|2025-09-09 18:01:10|||||||||30
1757440880000|2025-09-09 18:01:20|||||||||1
1757440890000|2025-09-09 18:01:30|||||||||2
1757440900000|2025-09-09 18:01:40|||||||||118
1757440910000|2025-09-09 18:01:50|||||||||2
1757440930000|2025-09-09 18:02:10|||||||||5
1757440960000|2025-09-09 18:02:40|||||||||1
1757440970000|2025-09-09 18:02:50|||||||||6
1757441000000|2025-09-09 18:03:20|||||||||5
1757441010000|2025-09-09 18:03:30|||||||||3
1757441020000|2025-09-09 18:03:40|||||||||1
1757441030000|2025-09-09 18:03:50|||||||||1
1757441040000|2025-09-09 18:04:00|||||||||23
1757441050000|2025-09-09 18:04:10|||||||||12
1757441060000|2025-09-09 18:04:20|||||||||53
1757441070000|2025-09-09 18:04:30|||||||||1
1757441080000|2025-09-09 18:04:40|||||||||1
1757441100000|2025-09-09 18:05:00|||||||||1
1757441110000|2025-09-09 18:05:10|||||||||6
1757441120000|2025-09-09 18:05:20|||||||||1
1757441130000|2025-09-09 18:05:30|||||||||3
1757441140000|2025-09-09 18:05:40|||||||||2
1757441150000|2025-09-09 18:05:50|||||||||1
1757441160000|2025-09-09 18:06:00|||||||||2
1757441180000|2025-09-09 18:06:20|||||||||2
1757441190000|2025-09-09 18:06:30|||||||||3
1757441210000|2025-09-09 18:06:50|||||||||1
1757441220000|2025-09-09 18:07:00|||||||||2
1757441240000|2025-09-09 18:07:20|||||||||2
1757441250000|2025-09-09 18:07:30|||||||||1
1757441260000|2025-09-09 18:07:40|||||||||7
1757441270000|2025-09-09 18:07:50|||||||||17
1757441280000|2025-09-09 18:08:00|||||||||3
1757441300000|2025-09-09 18:08:20|||||||||2
1757441320000|2025-09-09 18:08:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757441330000|2025-09-09 18:08:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|29
1757441340000|2025-09-09 18:09:00|||||||||46
1757441350000|2025-09-09 18:09:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|21
1757441360000|2025-09-09 18:09:20|||||||||2
1757441370000|2025-09-09 18:09:30|||||||||3
1757441390000|2025-09-09 18:09:50|||||||||1
1757441400000|2025-09-09 18:10:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1757441410000|2025-09-09 18:10:10|||||||||4
1757441440000|2025-09-09 18:10:40|||||||||5
1757441460000|2025-09-09 18:11:00|||||||||14
1757441470000|2025-09-09 18:11:10|||||||||5
1757441480000|2025-09-09 18:11:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|53
1757441500000|2025-09-09 18:11:40|||||||||2
1757441510000|2025-09-09 18:11:50|||||||||17
1757441520000|2025-09-09 18:12:00|||||||||3
1757441530000|2025-09-09 18:12:10|||||||||11
1757441550000|2025-09-09 18:12:30|||||||||25
1757441560000|2025-09-09 18:12:40|||||||||3
1757441570000|2025-09-09 18:12:50|||||||||1
1757441600000|2025-09-09 18:13:20|||||||||4
1757441620000|2025-09-09 18:13:40|||||||||2
1757441660000|2025-09-09 18:14:20|18.03|17.87|18.03|17.87|18.07|17.91|18.03|17.87|3
1757441670000|2025-09-09 18:14:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757441680000|2025-09-09 18:14:40|||||||||7
1757441690000|2025-09-09 18:14:50|||||||||82
1757441700000|2025-09-09 18:15:00|||||||||1
1757441710000|2025-09-09 18:15:10|||||||||8
1757441720000|2025-09-09 18:15:20|||||||||1
1757441730000|2025-09-09 18:15:30|||||||||1
1757441750000|2025-09-09 18:15:50|||||||||2
1757441770000|2025-09-09 18:16:10|||||||||3
1757441780000|2025-09-09 18:16:20|||||||||1
1757441790000|2025-09-09 18:16:30|||||||||2
1757441800000|2025-09-09 18:16:40|||||||||3
1757441820000|2025-09-09 18:17:00|||||||||2
1757441840000|2025-09-09 18:17:20|||||||||12
1757441860000|2025-09-09 18:17:40|||||||||5
1757441870000|2025-09-09 18:17:50|||||||||16
1757441880000|2025-09-09 18:18:00|||||||||3
1757441890000|2025-09-09 18:18:10|||||||||2
1757441900000|2025-09-09 18:18:20|||||||||1
1757441910000|2025-09-09 18:18:30|||||||||9
1757441920000|2025-09-09 18:18:40|||||||||1
1757441950000|2025-09-09 18:19:10|||||||||6
1757441960000|2025-09-09 18:19:20|||||||||3
1757441980000|2025-09-09 18:19:40|||||||||43
1757441990000|2025-09-09 18:19:50|||||||||62
1757442000000|2025-09-09 18:20:00|||||||||23
1757442010000|2025-09-09 18:20:10|||||||||85
1757442020000|2025-09-09 18:20:20|||||||||1
1757442050000|2025-09-09 18:20:50|||||||||2
1757442060000|2025-09-09 18:21:00|||||||||1
1757442080000|2025-09-09 18:21:20|||||||||5
1757442090000|2025-09-09 18:21:30|||||||||2
1757442100000|2025-09-09 18:21:40|||||||||5
1757442120000|2025-09-09 18:22:00|||||||||1
1757442130000|2025-09-09 18:22:10|||||||||3
1757442150000|2025-09-09 18:22:30|||||||||1
1757442160000|2025-09-09 18:22:40|||||||||11
1757442170000|2025-09-09 18:22:50|||||||||11
1757442210000|2025-09-09 18:23:30|||||||||12
1757442220000|2025-09-09 18:23:40|||||||||1
1757442230000|2025-09-09 18:23:50|||||||||1
1757442240000|2025-09-09 18:24:00|||||||||2
1757442250000|2025-09-09 18:24:10|||||||||5
1757442260000|2025-09-09 18:24:20|||||||||3
1757442270000|2025-09-09 18:24:30|||||||||2
1757442280000|2025-09-09 18:24:40|||||||||150
1757442290000|2025-09-09 18:24:50|||||||||1
1757442300000|2025-09-09 18:25:00|||||||||4
1757442320000|2025-09-09 18:25:20|||||||||1
1757442330000|2025-09-09 18:25:30|||||||||2
1757442350000|2025-09-09 18:25:50|||||||||1
1757442370000|2025-09-09 18:26:10|||||||||1
1757442380000|2025-09-09 18:26:20|||||||||1
1757442390000|2025-09-09 18:26:30|||||||||1
1757442400000|2025-09-09 18:26:40|||||||||1
1757442420000|2025-09-09 18:27:00|||||||||4
1757442430000|2025-09-09 18:27:10|||||||||1
1757442450000|2025-09-09 18:27:30|||||||||1
1757442460000|2025-09-09 18:27:40|||||||||7
1757442470000|2025-09-09 18:27:50|||||||||7
1757442480000|2025-09-09 18:28:00|||||||||1
1757442490000|2025-09-09 18:28:10|||||||||10
1757442500000|2025-09-09 18:28:20|||||||||3
1757442510000|2025-09-09 18:28:30|||||||||27
1757442520000|2025-09-09 18:28:40|||||||||1
1757442530000|2025-09-09 18:28:50|||||||||11
1757442540000|2025-09-09 18:29:00|||||||||7
1757442550000|2025-09-09 18:29:10|||||||||3
1757442560000|2025-09-09 18:29:20|||||||||3
1757442570000|2025-09-09 18:29:30|||||||||5
1757442580000|2025-09-09 18:29:40|||||||||7
1757442590000|2025-09-09 18:29:50|||||||||27
1757442600000|2025-09-09 18:30:00|||||||||11
1757442610000|2025-09-09 18:30:10|||||||||21
1757442620000|2025-09-09 18:30:20|||||||||67
1757442630000|2025-09-09 18:30:30|||||||||17
1757442640000|2025-09-09 18:30:40|||||||||3
1757442650000|2025-09-09 18:30:50|||||||||15
1757442660000|2025-09-09 18:31:00|||||||||62
1757442690000|2025-09-09 18:31:30|||||||||1
1757442700000|2025-09-09 18:31:40|||||||||6
1757442720000|2025-09-09 18:32:00|||||||||18
1757442730000|2025-09-09 18:32:10|||||||||1
1757442740000|2025-09-09 18:32:20|||||||||1
1757442760000|2025-09-09 18:32:40|||||||||5
1757442770000|2025-09-09 18:32:50|||||||||2
1757442780000|2025-09-09 18:33:00|||||||||3
1757442810000|2025-09-09 18:33:30|||||||||1
1757442820000|2025-09-09 18:33:40|||||||||5
1757442830000|2025-09-09 18:33:50|||||||||3
1757442860000|2025-09-09 18:34:20|||||||||3
1757442870000|2025-09-09 18:34:30|||||||||7
1757442880000|2025-09-09 18:34:40|||||||||3
1757442890000|2025-09-09 18:34:50|||||||||7
1757442900000|2025-09-09 18:35:00|||||||||2
1757442910000|2025-09-09 18:35:10|||||||||2
1757442920000|2025-09-09 18:35:20|||||||||6
1757442930000|2025-09-09 18:35:30|||||||||2
1757442950000|2025-09-09 18:35:50|||||||||1
1757442960000|2025-09-09 18:36:00|||||||||21
1757443000000|2025-09-09 18:36:40|||||||||1
1757443010000|2025-09-09 18:36:50|||||||||7
1757443030000|2025-09-09 18:37:10|||||||||7
1757443040000|2025-09-09 18:37:20|||||||||8
1757443050000|2025-09-09 18:37:30|||||||||3
1757443060000|2025-09-09 18:37:40|||||||||3
1757443070000|2025-09-09 18:37:50|||||||||46
1757443080000|2025-09-09 18:38:00|||||||||2
1757443100000|2025-09-09 18:38:20|||||||||1
1757443110000|2025-09-09 18:38:30|||||||||6
1757443120000|2025-09-09 18:38:40|||||||||2
1757443140000|2025-09-09 18:39:00|||||||||3
1757443150000|2025-09-09 18:39:10|||||||||5
1757443160000|2025-09-09 18:39:20|||||||||80
1757443170000|2025-09-09 18:39:30|||||||||1
1757443180000|2025-09-09 18:39:40|||||||||5
1757443190000|2025-09-09 18:39:50|||||||||2
1757443200000|2025-09-09 18:40:00|||||||||4
1757443210000|2025-09-09 18:40:10|||||||||3
1757443220000|2025-09-09 18:40:20|||||||||15
1757443230000|2025-09-09 18:40:30|||||||||15
1757443260000|2025-09-09 18:41:00|||||||||11
1757443270000|2025-09-09 18:41:10|||||||||122
1757443280000|2025-09-09 18:41:20|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|129
1757443290000|2025-09-09 18:41:30|||||||||1
1757443300000|2025-09-09 18:41:40|||||||||2
1757443310000|2025-09-09 18:41:50|||||||||4
1757443320000|2025-09-09 18:42:00|||||||||11
1757443330000|2025-09-09 18:42:10|||||||||1
1757443340000|2025-09-09 18:42:20|||||||||10
1757443350000|2025-09-09 18:42:30|||||||||2
1757443380000|2025-09-09 18:43:00|||||||||2
1757443390000|2025-09-09 18:43:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1757443400000|2025-09-09 18:43:20|||||||||142
1757443410000|2025-09-09 18:43:30|||||||||18
1757443420000|2025-09-09 18:43:40|||||||||3
1757443430000|2025-09-09 18:43:50|||||||||1
1757443440000|2025-09-09 18:44:00|||||||||1
1757443450000|2025-09-09 18:44:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|18
1757443460000|2025-09-09 18:44:20|||||||||1
1757443490000|2025-09-09 18:44:50|||||||||1
1757443500000|2025-09-09 18:45:00|||||||||4
1757443510000|2025-09-09 18:45:10|||||||||2
1757443520000|2025-09-09 18:45:20|||||||||3
1757443540000|2025-09-09 18:45:40|||||||||5
1757443560000|2025-09-09 18:46:00|||||||||90
1757443570000|2025-09-09 18:46:10|||||||||36
1757443610000|2025-09-09 18:46:50|||||||||1
1757443630000|2025-09-09 18:47:10|||||||||1
1757443640000|2025-09-09 18:47:20|||||||||30
1757443650000|2025-09-09 18:47:30|||||||||1
1757443680000|2025-09-09 18:48:00|||||||||4
1757443690000|2025-09-09 18:48:10|||||||||2
1757443710000|2025-09-09 18:48:30|||||||||1
1757443740000|2025-09-09 18:49:00|||||||||1
1757443750000|2025-09-09 18:49:10|||||||||1
1757443780000|2025-09-09 18:49:40|||||||||1
1757443790000|2025-09-09 18:49:50|||||||||1
1757443810000|2025-09-09 18:50:10|||||||||5
1757443820000|2025-09-09 18:50:20|||||||||36
1757443840000|2025-09-09 18:50:40|||||||||5
1757443870000|2025-09-09 18:51:10|||||||||5
1757443880000|2025-09-09 18:51:20|||||||||16
1757443890000|2025-09-09 18:51:30|||||||||1
1757443910000|2025-09-09 18:51:50|||||||||6
1757443920000|2025-09-09 18:52:00|||||||||3
1757443940000|2025-09-09 18:52:20|||||||||1
1757443950000|2025-09-09 18:52:30|||||||||6
1757443960000|2025-09-09 18:52:40|||||||||1
1757443980000|2025-09-09 18:53:00|||||||||9
1757444000000|2025-09-09 18:53:20|||||||||1
1757444010000|2025-09-09 18:53:30|||||||||11
1757444020000|2025-09-09 18:53:40|||||||||5
1757444030000|2025-09-09 18:53:50|||||||||5
1757444050000|2025-09-09 18:54:10|||||||||4
1757444060000|2025-09-09 18:54:20|||||||||11
1757444070000|2025-09-09 18:54:30|||||||||9
1757444090000|2025-09-09 18:54:50|||||||||12
1757444110000|2025-09-09 18:55:10|||||||||2
1757444130000|2025-09-09 18:55:30|||||||||6
1757444140000|2025-09-09 18:55:40|||||||||2
1757444150000|2025-09-09 18:55:50|||||||||1
1757444160000|2025-09-09 18:56:00|||||||||5
1757444170000|2025-09-09 18:56:10|||||||||4
1757444180000|2025-09-09 18:56:20|||||||||1
1757444190000|2025-09-09 18:56:30|||||||||4
1757444200000|2025-09-09 18:56:40|||||||||5
1757444210000|2025-09-09 18:56:50|||||||||3
1757444220000|2025-09-09 18:57:00|||||||||7
1757444230000|2025-09-09 18:57:10|||||||||2
1757444240000|2025-09-09 18:57:20|||||||||1
1757444250000|2025-09-09 18:57:30|||||||||4
1757444260000|2025-09-09 18:57:40|||||||||1
1757444270000|2025-09-09 18:57:50|||||||||5
1757444280000|2025-09-09 18:58:00|||||||||1
1757444290000|2025-09-09 18:58:10|||||||||3
1757444300000|2025-09-09 18:58:20|||||||||1
1757444310000|2025-09-09 18:58:30|||||||||8
1757444320000|2025-09-09 18:58:40|||||||||1
1757444330000|2025-09-09 18:58:50|||||||||2
1757444340000|2025-09-09 18:59:00|||||||||35
1757444350000|2025-09-09 18:59:10|||||||||3
1757444360000|2025-09-09 18:59:20|||||||||1
1757444370000|2025-09-09 18:59:30|||||||||2
1757444380000|2025-09-09 18:59:40|||||||||6
1757444390000|2025-09-09 18:59:50|||||||||14
1757444400000|2025-09-09 19:00:00|||||||||9
1757444410000|2025-09-09 19:00:10|||||||||1
1757444420000|2025-09-09 19:00:20|||||||||10
1757444430000|2025-09-09 19:00:30|||||||||69
1757444440000|2025-09-09 19:00:40|||||||||205
1757444460000|2025-09-09 19:01:00|||||||||2
1757444480000|2025-09-09 19:01:20|||||||||1
1757444490000|2025-09-09 19:01:30|||||||||3
1757444500000|2025-09-09 19:01:40|||||||||2
1757444510000|2025-09-09 19:01:50|||||||||1
1757444520000|2025-09-09 19:02:00|||||||||4
1757444530000|2025-09-09 19:02:10|||||||||6
1757444540000|2025-09-09 19:02:20|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|138
1757444550000|2025-09-09 19:02:30|||||||||15
1757444560000|2025-09-09 19:02:40|||||||||26
1757444570000|2025-09-09 19:02:50|||||||||1
1757444580000|2025-09-09 19:03:00|||||||||1
1757444600000|2025-09-09 19:03:20|||||||||1
1757444610000|2025-09-09 19:03:30|||||||||2
1757444620000|2025-09-09 19:03:40|||||||||2
1757444630000|2025-09-09 19:03:50|||||||||82
1757444640000|2025-09-09 19:04:00|||||||||85
1757444650000|2025-09-09 19:04:10|||||||||134
1757444660000|2025-09-09 19:04:20|||||||||2
1757444670000|2025-09-09 19:04:30|||||||||1
1757444680000|2025-09-09 19:04:40|||||||||2
1757444690000|2025-09-09 19:04:50|||||||||125
1757444700000|2025-09-09 19:05:00|||||||||1
1757444710000|2025-09-09 19:05:10|||||||||1
1757444720000|2025-09-09 19:05:20|||||||||1
1757444740000|2025-09-09 19:05:40|||||||||2
1757444760000|2025-09-09 19:06:00|||||||||4
1757444810000|2025-09-09 19:06:50|||||||||1
1757444820000|2025-09-09 19:07:00|||||||||1
1757444830000|2025-09-09 19:07:10|||||||||2
1757444850000|2025-09-09 19:07:30|||||||||1
1757444870000|2025-09-09 19:07:50|||||||||2
1757444880000|2025-09-09 19:08:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|96
1757444890000|2025-09-09 19:08:10|||||||||111
1757444910000|2025-09-09 19:08:30|||||||||2
1757444920000|2025-09-09 19:08:40|||||||||80
1757444930000|2025-09-09 19:08:50|||||||||1
1757444940000|2025-09-09 19:09:00|||||||||5
1757444950000|2025-09-09 19:09:10|||||||||1
1757444960000|2025-09-09 19:09:20|||||||||24
1757444970000|2025-09-09 19:09:30|||||||||1
1757444980000|2025-09-09 19:09:40|||||||||2
1757444990000|2025-09-09 19:09:50|||||||||1
1757445030000|2025-09-09 19:10:30|||||||||1
1757445040000|2025-09-09 19:10:40|||||||||1
1757445050000|2025-09-09 19:10:50|||||||||1
1757445080000|2025-09-09 19:11:20|||||||||16
1757445100000|2025-09-09 19:11:40|||||||||34
1757445110000|2025-09-09 19:11:50|||||||||1
1757445140000|2025-09-09 19:12:20|||||||||1
1757445150000|2025-09-09 19:12:30|||||||||2
1757445170000|2025-09-09 19:12:50|||||||||1
1757445180000|2025-09-09 19:13:00|||||||||7
1757445230000|2025-09-09 19:13:50|||||||||1
1757445240000|2025-09-09 19:14:00|||||||||1
1757445260000|2025-09-09 19:14:20|||||||||4
1757445270000|2025-09-09 19:14:30|||||||||1
1757445290000|2025-09-09 19:14:50|||||||||7
1757445300000|2025-09-09 19:15:00|||||||||5
1757445310000|2025-09-09 19:15:10|||||||||1
1757445320000|2025-09-09 19:15:20|||||||||2
1757445350000|2025-09-09 19:15:50|||||||||2
1757445360000|2025-09-09 19:16:00|||||||||2
1757445390000|2025-09-09 19:16:30|||||||||1
1757445400000|2025-09-09 19:16:40|||||||||38
1757445410000|2025-09-09 19:16:50|||||||||2
1757445420000|2025-09-09 19:17:00|||||||||1
1757445430000|2025-09-09 19:17:10|||||||||1
1757445440000|2025-09-09 19:17:20|||||||||1
1757445460000|2025-09-09 19:17:40|||||||||6
1757445480000|2025-09-09 19:18:00|||||||||1
1757445490000|2025-09-09 19:18:10|||||||||2
1757445520000|2025-09-09 19:18:40|||||||||65
1757445530000|2025-09-09 19:18:50|||||||||13
1757445550000|2025-09-09 19:19:10|||||||||1
1757445560000|2025-09-09 19:19:20|||||||||77
1757445570000|2025-09-09 19:19:30|||||||||5
1757445580000|2025-09-09 19:19:40|||||||||2
1757445630000|2025-09-09 19:20:30|||||||||5
1757445640000|2025-09-09 19:20:40|||||||||1
1757445670000|2025-09-09 19:21:10|||||||||1
1757445680000|2025-09-09 19:21:20|||||||||33
1757445690000|2025-09-09 19:21:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|41
1757445700000|2025-09-09 19:21:40|||||||||1
1757445720000|2025-09-09 19:22:00|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|147
1757445730000|2025-09-09 19:22:10|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|25
1757445760000|2025-09-09 19:22:40|||||||||1
1757445770000|2025-09-09 19:22:50|||||||||2
1757445800000|2025-09-09 19:23:20|||||||||11
1757445810000|2025-09-09 19:23:30|||||||||1
1757445820000|2025-09-09 19:23:40|||||||||5
1757445830000|2025-09-09 19:23:50|||||||||1
1757445860000|2025-09-09 19:24:20|||||||||1
1757445890000|2025-09-09 19:24:50|||||||||1
1757445910000|2025-09-09 19:25:10|||||||||116
1757445920000|2025-09-09 19:25:20|||||||||1
1757445950000|2025-09-09 19:25:50|||||||||1
1757445960000|2025-09-09 19:26:00|||||||||1
1757445980000|2025-09-09 19:26:20|||||||||3
1757445990000|2025-09-09 19:26:30|||||||||58
1757446000000|2025-09-09 19:26:40|||||||||5
1757446020000|2025-09-09 19:27:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1757446030000|2025-09-09 19:27:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1757446040000|2025-09-09 19:27:20|||||||||4
1757446080000|2025-09-09 19:28:00|||||||||42
1757446090000|2025-09-09 19:28:10|||||||||1
1757446100000|2025-09-09 19:28:20|||||||||1
1757446110000|2025-09-09 19:28:30|||||||||12
1757446130000|2025-09-09 19:28:50|||||||||1
1757446140000|2025-09-09 19:29:00|||||||||1
1757446160000|2025-09-09 19:29:20|||||||||153
1757446170000|2025-09-09 19:29:30|||||||||6
1757446180000|2025-09-09 19:29:40|||||||||1
1757446190000|2025-09-09 19:29:50|||||||||1
1757446200000|2025-09-09 19:30:00|||||||||26
1757446220000|2025-09-09 19:30:20|||||||||17
1757446230000|2025-09-09 19:30:30|||||||||1
1757446260000|2025-09-09 19:31:00|||||||||12
1757446280000|2025-09-09 19:31:20|||||||||1
1757446290000|2025-09-09 19:31:30|||||||||1
1757446320000|2025-09-09 19:32:00|||||||||15
1757446340000|2025-09-09 19:32:20|||||||||2
1757446360000|2025-09-09 19:32:40|||||||||1
1757446370000|2025-09-09 19:32:50|||||||||1
1757446380000|2025-09-09 19:33:00|||||||||16
1757446400000|2025-09-09 19:33:20|||||||||9
1757446410000|2025-09-09 19:33:30|||||||||1
1757446420000|2025-09-09 19:33:40|||||||||18
1757446440000|2025-09-09 19:34:00|||||||||1
1757446460000|2025-09-09 19:34:20|||||||||6
1757446470000|2025-09-09 19:34:30|||||||||9
1757446480000|2025-09-09 19:34:40|||||||||5
1757446490000|2025-09-09 19:34:50|||||||||47
1757446500000|2025-09-09 19:35:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|212
1757446510000|2025-09-09 19:35:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1757446530000|2025-09-09 19:35:30|||||||||51
1757446560000|2025-09-09 19:36:00|||||||||1
1757446580000|2025-09-09 19:36:20|||||||||3
1757446590000|2025-09-09 19:36:30|||||||||2
1757446600000|2025-09-09 19:36:40|||||||||1
1757446620000|2025-09-09 19:37:00|||||||||3
1757446640000|2025-09-09 19:37:20|||||||||7
1757446650000|2025-09-09 19:37:30|||||||||1
1757446660000|2025-09-09 19:37:40|||||||||11
1757446690000|2025-09-09 19:38:10|||||||||2
1757446700000|2025-09-09 19:38:20|||||||||16
1757446740000|2025-09-09 19:39:00|||||||||1
1757446750000|2025-09-09 19:39:10|||||||||1
1757446780000|2025-09-09 19:39:40|||||||||1
1757446790000|2025-09-09 19:39:50|||||||||12
1757446800000|2025-09-09 19:40:00|||||||||10
1757446810000|2025-09-09 19:40:10|||||||||2
1757446820000|2025-09-09 19:40:20|||||||||34
1757446830000|2025-09-09 19:40:30|||||||||1
1757446840000|2025-09-09 19:40:40|||||||||3
1757446860000|2025-09-09 19:41:00|||||||||2
1757446880000|2025-09-09 19:41:20|||||||||2
1757446900000|2025-09-09 19:41:40|||||||||11
1757446920000|2025-09-09 19:42:00|||||||||1
1757446930000|2025-09-09 19:42:10|||||||||24
1757446940000|2025-09-09 19:42:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|154
1757446950000|2025-09-09 19:42:30|||||||||2
1757446960000|2025-09-09 19:42:40|||||||||2
1757446970000|2025-09-09 19:42:50|||||||||1
1757446980000|2025-09-09 19:43:00|||||||||4
1757446990000|2025-09-09 19:43:10|||||||||2
1757447020000|2025-09-09 19:43:40|||||||||1
1757447030000|2025-09-09 19:43:50|||||||||44
1757447040000|2025-09-09 19:44:00|||||||||41
1757447050000|2025-09-09 19:44:10|||||||||1
1757447060000|2025-09-09 19:44:20|||||||||1
1757447070000|2025-09-09 19:44:30|||||||||1
1757447090000|2025-09-09 19:44:50|||||||||1
1757447100000|2025-09-09 19:45:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|223
1757447110000|2025-09-09 19:45:10|||||||||11
1757447130000|2025-09-09 19:45:30|||||||||84
1757447150000|2025-09-09 19:45:50|||||||||1
1757447160000|2025-09-09 19:46:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|154
1757447190000|2025-09-09 19:46:30|||||||||1
1757447200000|2025-09-09 19:46:40|||||||||2
1757447210000|2025-09-09 19:46:50|||||||||10
1757447220000|2025-09-09 19:47:00|||||||||3
1757447230000|2025-09-09 19:47:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|206
1757447240000|2025-09-09 19:47:20|||||||||11
1757447250000|2025-09-09 19:47:30|||||||||3
1757447260000|2025-09-09 19:47:40|||||||||5
1757447270000|2025-09-09 19:47:50|||||||||2
1757447280000|2025-09-09 19:48:00|||||||||1
1757447290000|2025-09-09 19:48:10|||||||||14
1757447300000|2025-09-09 19:48:20|||||||||12
1757447310000|2025-09-09 19:48:30|||||||||1
1757447330000|2025-09-09 19:48:50|||||||||1
1757447350000|2025-09-09 19:49:10|||||||||2
1757447360000|2025-09-09 19:49:20|||||||||1
1757447370000|2025-09-09 19:49:30|||||||||1
1757447380000|2025-09-09 19:49:40|||||||||2
1757447390000|2025-09-09 19:49:50|||||||||15
1757447400000|2025-09-09 19:50:00|||||||||1
1757447410000|2025-09-09 19:50:10|||||||||4
1757447420000|2025-09-09 19:50:20|||||||||4
1757447430000|2025-09-09 19:50:30|||||||||86
1757447440000|2025-09-09 19:50:40|||||||||1
1757447450000|2025-09-09 19:50:50|||||||||18
1757447460000|2025-09-09 19:51:00|||||||||4
1757447470000|2025-09-09 19:51:10|||||||||27
1757447480000|2025-09-09 19:51:20|||||||||5
1757447490000|2025-09-09 19:51:30|||||||||11
1757447500000|2025-09-09 19:51:40|||||||||13
1757447510000|2025-09-09 19:51:50|||||||||5
1757447520000|2025-09-09 19:52:00|||||||||29
1757447530000|2025-09-09 19:52:10|||||||||11
1757447540000|2025-09-09 19:52:20|||||||||9
1757447550000|2025-09-09 19:52:30|||||||||10
1757447560000|2025-09-09 19:52:40|||||||||34
1757447570000|2025-09-09 19:52:50|||||||||13
1757447580000|2025-09-09 19:53:00|||||||||6
1757447590000|2025-09-09 19:53:10|||||||||18
1757447600000|2025-09-09 19:53:20|||||||||158
1757447610000|2025-09-09 19:53:30|||||||||32
1757447620000|2025-09-09 19:53:40|||||||||10
1757447630000|2025-09-09 19:53:50|||||||||6
1757447640000|2025-09-09 19:54:00|||||||||30
1757447650000|2025-09-09 19:54:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|36
1757447660000|2025-09-09 19:54:20|||||||||16
1757447670000|2025-09-09 19:54:30|||||||||59
1757447680000|2025-09-09 19:54:40|||||||||24
1757447690000|2025-09-09 19:54:50|||||||||26
1757447700000|2025-09-09 19:55:00|||||||||29
1757447710000|2025-09-09 19:55:10|||||||||76
1757447720000|2025-09-09 19:55:20|||||||||22
1757447730000|2025-09-09 19:55:30|||||||||24
1757447740000|2025-09-09 19:55:40|||||||||18
1757447750000|2025-09-09 19:55:50|||||||||15
1757447760000|2025-09-09 19:56:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|81
1757447770000|2025-09-09 19:56:10|||||||||11
1757447780000|2025-09-09 19:56:20|||||||||17
1757447790000|2025-09-09 19:56:30|||||||||6
1757447800000|2025-09-09 19:56:40|||||||||11
1757447810000|2025-09-09 19:56:50|||||||||22
1757447820000|2025-09-09 19:57:00|||||||||22
1757447830000|2025-09-09 19:57:10|||||||||44
1757447840000|2025-09-09 19:57:20|||||||||3
1757447850000|2025-09-09 19:57:30|||||||||70
1757447860000|2025-09-09 19:57:40|||||||||16
1757447870000|2025-09-09 19:57:50|||||||||120
1757447880000|2025-09-09 19:58:00|||||||||76
1757447890000|2025-09-09 19:58:10|||||||||83
1757447900000|2025-09-09 19:58:20|||||||||33
1757447910000|2025-09-09 19:58:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|411
1757447920000|2025-09-09 19:58:40|||||||||19
1757447930000|2025-09-09 19:58:50|||||||||12
1757447940000|2025-09-09 19:59:00|||||||||69
1757447950000|2025-09-09 19:59:10|||||||||77
1757447960000|2025-09-09 19:59:20|||||||||79
1757447970000|2025-09-09 19:59:30|||||||||75
1757447980000|2025-09-09 19:59:40|||||||||378
1757447990000|2025-09-09 19:59:50|||||||||897
1757448000000|2025-09-09 20:00:00|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|80
1757448010000|2025-09-09 20:00:10|||||||||23
1757448020000|2025-09-09 20:00:20|||||||||50
1757448030000|2025-09-09 20:00:30|||||||||24
1757448040000|2025-09-09 20:00:40|||||||||2
1757448050000|2025-09-09 20:00:50|||||||||1
1757448060000|2025-09-09 20:01:00|||||||||12
1757448070000|2025-09-09 20:01:10|||||||||1
1757448080000|2025-09-09 20:01:20|||||||||92
1757448090000|2025-09-09 20:01:30|||||||||2
1757448100000|2025-09-09 20:01:40|||||||||86
1757448110000|2025-09-09 20:01:50|||||||||16
1757448120000|2025-09-09 20:02:00|||||||||23
1757448130000|2025-09-09 20:02:10|||||||||3
1757448140000|2025-09-09 20:02:20|||||||||3
1757448160000|2025-09-09 20:02:40|||||||||6
1757448180000|2025-09-09 20:03:00|||||||||1
1757448190000|2025-09-09 20:03:10|||||||||1
1757448200000|2025-09-09 20:03:20|||||||||1
1757448210000|2025-09-09 20:03:30|||||||||1
1757448220000|2025-09-09 20:03:40|||||||||5
1757448230000|2025-09-09 20:03:50|||||||||1
1757448270000|2025-09-09 20:04:30|||||||||1
1757448280000|2025-09-09 20:04:40|||||||||1
1757448290000|2025-09-09 20:04:50|||||||||1
1757448300000|2025-09-09 20:05:00|||||||||13
1757448310000|2025-09-09 20:05:10|||||||||2
1757448350000|2025-09-09 20:05:50|||||||||1
1757448360000|2025-09-09 20:06:00|||||||||2
1757448380000|2025-09-09 20:06:20|||||||||75
1757448410000|2025-09-09 20:06:50|||||||||65
1757448420000|2025-09-09 20:07:00|||||||||29
1757448430000|2025-09-09 20:07:10|||||||||17
1757448440000|2025-09-09 20:07:20|||||||||2
1757448450000|2025-09-09 20:07:30|||||||||95
1757448460000|2025-09-09 20:07:40|||||||||5
1757448470000|2025-09-09 20:07:50|||||||||5
1757448520000|2025-09-09 20:08:40|||||||||2
1757448580000|2025-09-09 20:09:40|||||||||72
1757448600000|2025-09-09 20:10:00|||||||||1
1757448620000|2025-09-09 20:10:20|||||||||23
1757448650000|2025-09-09 20:10:50|||||||||1
1757448680000|2025-09-09 20:11:20|||||||||4
1757448700000|2025-09-09 20:11:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|36
1757448710000|2025-09-09 20:11:50|||||||||3
1757448780000|2025-09-09 20:13:00|||||||||8
1757448790000|2025-09-09 20:13:10|||||||||3
1757448800000|2025-09-09 20:13:20|||||||||1
1757448820000|2025-09-09 20:13:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|691
1757448830000|2025-09-09 20:13:50|||||||||30
1757448860000|2025-09-09 20:14:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|283
1757448870000|2025-09-09 20:14:30|||||||||2
1757448880000|2025-09-09 20:14:40|||||||||26
1757448890000|2025-09-09 20:14:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|395
1757449930000|2025-09-09 20:32:10|||||||||1
1757449970000|2025-09-09 20:32:50|||||||||2
1757450090000|2025-09-09 20:34:50|||||||||1
1757450110000|2025-09-09 20:35:10|||||||||1
1757450120000|2025-09-09 20:35:20|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1757450140000|2025-09-09 20:35:40|||||||||3
1757450200000|2025-09-09 20:36:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1757450210000|2025-09-09 20:36:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757450250000|2025-09-09 20:37:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757450270000|2025-09-09 20:37:50|||||||||75
1757450280000|2025-09-09 20:38:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757450290000|2025-09-09 20:38:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1757450320000|2025-09-09 20:38:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757450340000|2025-09-09 20:39:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757450410000|2025-09-09 20:40:10|||||||||11
1757450500000|2025-09-09 20:41:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757450530000|2025-09-09 20:42:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757450540000|2025-09-09 20:42:20|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|0
1757450560000|2025-09-09 20:42:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757450580000|2025-09-09 20:43:00|||||||||5
1757450600000|2025-09-09 20:43:20|||||||||40
1757450720000|2025-09-09 20:45:20|||||||||1
1757450790000|2025-09-09 20:46:30|||||||||6
1757450830000|2025-09-09 20:47:10|||||||||3
1757450890000|2025-09-09 20:48:10|||||||||4
1757450910000|2025-09-09 20:48:30|||||||||1
1757450950000|2025-09-09 20:49:10|||||||||20
1757450980000|2025-09-09 20:49:40|||||||||20
1757451040000|2025-09-09 20:50:40|||||||||5
1757451050000|2025-09-09 20:50:50|||||||||1
1757451170000|2025-09-09 20:52:50|||||||||4
1757451300000|2025-09-09 20:55:00|||||||||1
1757451460000|2025-09-09 20:57:40|||||||||23
1757451470000|2025-09-09 20:57:50|||||||||12
1757451530000|2025-09-09 20:58:50|||||||||1
1757451550000|2025-09-09 20:59:10|||||||||8
1757451570000|2025-09-09 20:59:30|||||||||28
1757451580000|2025-09-09 20:59:40|||||||||100
1757451590000|2025-09-09 20:59:50|||||||||86
1757455220000|2025-09-09 22:00:20|||||||||4
1757455230000|2025-09-09 22:00:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1757455240000|2025-09-09 22:00:40|||||||||4
1757455250000|2025-09-09 22:00:50|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|0
1757455260000|2025-09-09 22:01:00|||||||||3
1757455280000|2025-09-09 22:01:20|||||||||4
1757455340000|2025-09-09 22:02:20|||||||||2
1757455400000|2025-09-09 22:03:20|||||||||1
1757455430000|2025-09-09 22:03:50|||||||||1
1757455620000|2025-09-09 22:07:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|3
1757455750000|2025-09-09 22:09:10|||||||||62
1757456060000|2025-09-09 22:14:20|||||||||20
1757456130000|2025-09-09 22:15:30|||||||||5
1757456260000|2025-09-09 22:17:40|||||||||1
1757456300000|2025-09-09 22:18:20|||||||||4
1757456370000|2025-09-09 22:19:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|155
1757456390000|2025-09-09 22:19:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1757456400000|2025-09-09 22:20:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1757456420000|2025-09-09 22:20:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757456430000|2025-09-09 22:20:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757456500000|2025-09-09 22:21:40|||||||||67
1757456610000|2025-09-09 22:23:30|||||||||2
1757456650000|2025-09-09 22:24:10|||||||||1
1757456660000|2025-09-09 22:24:20|||||||||6
1757456670000|2025-09-09 22:24:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757456800000|2025-09-09 22:26:40|||||||||2
1757456880000|2025-09-09 22:28:00|||||||||1
1757457030000|2025-09-09 22:30:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757457360000|2025-09-09 22:36:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757457410000|2025-09-09 22:36:50|||||||||1
1757457750000|2025-09-09 22:42:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757458740000|2025-09-09 22:59:00|||||||||3
1757458800000|2025-09-09 23:00:00|||||||||1
1757458810000|2025-09-09 23:00:10|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|23
1757458980000|2025-09-09 23:03:00|||||||||1
1757459050000|2025-09-09 23:04:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1757459570000|2025-09-09 23:12:50|||||||||1
1757460080000|2025-09-09 23:21:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|9
1757460160000|2025-09-09 23:22:40|||||||||3
1757460280000|2025-09-09 23:24:40|||||||||1
1757460410000|2025-09-09 23:26:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|7
1757460420000|2025-09-09 23:27:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|25
1757460450000|2025-09-09 23:27:30|||||||||1
1757460480000|2025-09-09 23:28:00|||||||||1
1757460540000|2025-09-09 23:29:00|||||||||38
1757460560000|2025-09-09 23:29:20|||||||||9
1757460570000|2025-09-09 23:29:30|||||||||5
1757460580000|2025-09-09 23:29:40|||||||||4
1757460650000|2025-09-09 23:30:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1757460660000|2025-09-09 23:31:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|7
1757460670000|2025-09-09 23:31:10|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|6
1757460680000|2025-09-09 23:31:20|||||||||9
1757460690000|2025-09-09 23:31:30|||||||||8
1757460800000|2025-09-09 23:33:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|58
1757460860000|2025-09-09 23:34:20|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1757461160000|2025-09-09 23:39:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1757461310000|2025-09-09 23:41:50|||||||||1
1757461350000|2025-09-09 23:42:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757461390000|2025-09-09 23:43:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1757461520000|2025-09-09 23:45:20|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|2
1757461550000|2025-09-09 23:45:50|||||||||1
1757461600000|2025-09-09 23:46:40|||||||||33
1757461620000|2025-09-09 23:47:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1757461840000|2025-09-09 23:50:40|||||||||2
1757461980000|2025-09-09 23:53:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1757461990000|2025-09-09 23:53:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1757462110000|2025-09-09 23:55:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1757462400000|2025-09-10 00:00:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|12
1757462410000|2025-09-10 00:00:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1757462420000|2025-09-10 00:00:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1757462770000|2025-09-10 00:06:10|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|10
1757462920000|2025-09-10 00:08:40|||||||||1
1757462930000|2025-09-10 00:08:50|||||||||1
1757463050000|2025-09-10 00:10:50|||||||||1
1757463070000|2025-09-10 00:11:10|||||||||2
1757463540000|2025-09-10 00:19:00|||||||||1
1757464080000|2025-09-10 00:28:00|||||||||1
1757464180000|2025-09-10 00:29:40|||||||||1
1757464370000|2025-09-10 00:32:50|||||||||1
1757465640000|2025-09-10 00:54:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|9
1757465940000|2025-09-10 00:59:00|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|23
1757465970000|2025-09-10 00:59:30|||||||||6
1757466010000|2025-09-10 01:00:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757466020000|2025-09-10 01:00:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1757466120000|2025-09-10 01:02:00|||||||||2
1757466170000|2025-09-10 01:02:50|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1757466180000|2025-09-10 01:03:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1757466220000|2025-09-10 01:03:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757466330000|2025-09-10 01:05:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1757466510000|2025-09-10 01:08:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757466520000|2025-09-10 01:08:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1757466730000|2025-09-10 01:12:10|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1757466810000|2025-09-10 01:13:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757466870000|2025-09-10 01:14:30|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|0
1757467280000|2025-09-10 01:21:20|||||||||3
1757467720000|2025-09-10 01:28:40|||||||||1
1757467830000|2025-09-10 01:30:30|||||||||1
1757468240000|2025-09-10 01:37:20|||||||||6
1757468420000|2025-09-10 01:40:20|||||||||10
1757469320000|2025-09-10 01:55:20|||||||||1
1757469500000|2025-09-10 01:58:20|||||||||1
1757470300000|2025-09-10 02:11:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757470550000|2025-09-10 02:15:50|||||||||1
1757471500000|2025-09-10 02:31:40|||||||||1
1757472180000|2025-09-10 02:43:00|||||||||1
1757472470000|2025-09-10 02:47:50|||||||||3
1757472480000|2025-09-10 02:48:00|||||||||2
1757472690000|2025-09-10 02:51:30|||||||||2
1757472960000|2025-09-10 02:56:00|||||||||1
1757474520000|2025-09-10 03:22:00|||||||||20
1757475950000|2025-09-10 03:45:50|||||||||1
1757476930000|2025-09-10 04:02:10|||||||||2
1757477410000|2025-09-10 04:10:10|||||||||1
1757478190000|2025-09-10 04:23:10|||||||||2
1757478700000|2025-09-10 04:31:40|||||||||3
1757479550000|2025-09-10 04:45:50|||||||||2
1757480570000|2025-09-10 05:02:50|||||||||1
1757481550000|2025-09-10 05:19:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757482150000|2025-09-10 05:29:10|||||||||8
1757482160000|2025-09-10 05:29:20|||||||||5
1757482430000|2025-09-10 05:33:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1757482810000|2025-09-10 05:40:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|2
1757482930000|2025-09-10 05:42:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757483380000|2025-09-10 05:49:40|||||||||1
1757483600000|2025-09-10 05:53:20|||||||||3
1757483670000|2025-09-10 05:54:30|||||||||6
1757484680000|2025-09-10 06:11:20|||||||||1
1757485040000|2025-09-10 06:17:20|||||||||1
1757485160000|2025-09-10 06:19:20|||||||||1
1757485270000|2025-09-10 06:21:10|||||||||1
1757485360000|2025-09-10 06:22:40|||||||||3
1757485650000|2025-09-10 06:27:30|||||||||1
1757485820000|2025-09-10 06:30:20|||||||||1
1757485880000|2025-09-10 06:31:20|||||||||1
1757485950000|2025-09-10 06:32:30|||||||||3
1757485970000|2025-09-10 06:32:50|||||||||1
1757486240000|2025-09-10 06:37:20|||||||||5
1757486660000|2025-09-10 06:44:20|||||||||2
1757486670000|2025-09-10 06:44:30|||||||||1
1757486710000|2025-09-10 06:45:10|||||||||1
1757486850000|2025-09-10 06:47:30|||||||||32
1757487400000|2025-09-10 06:56:40|||||||||1
1757487420000|2025-09-10 06:57:00|||||||||1
1757487540000|2025-09-10 06:59:00|||||||||8
1757487550000|2025-09-10 06:59:10|||||||||1
1757487610000|2025-09-10 07:00:10|||||||||1
1757487660000|2025-09-10 07:01:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|14
1757487790000|2025-09-10 07:03:10|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|57
1757487850000|2025-09-10 07:04:10|||||||||1
1757487860000|2025-09-10 07:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1757487880000|2025-09-10 07:04:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1757487900000|2025-09-10 07:05:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757488100000|2025-09-10 07:08:20|||||||||1
1757488850000|2025-09-10 07:20:50|||||||||5
1757489170000|2025-09-10 07:26:10|||||||||5
1757489210000|2025-09-10 07:26:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1757489270000|2025-09-10 07:27:50|||||||||1
1757489380000|2025-09-10 07:29:40|||||||||2
1757489400000|2025-09-10 07:30:00|||||||||1
1757489420000|2025-09-10 07:30:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|26
1757489430000|2025-09-10 07:30:30|||||||||2
1757489850000|2025-09-10 07:37:30|||||||||1
1757489880000|2025-09-10 07:38:00|||||||||1
1757490090000|2025-09-10 07:41:30|||||||||4
1757490310000|2025-09-10 07:45:10|||||||||1
1757490590000|2025-09-10 07:49:50|||||||||1
1757490690000|2025-09-10 07:51:30|||||||||1
1757490780000|2025-09-10 07:53:00|||||||||8
1757490810000|2025-09-10 07:53:30|||||||||6
1757490820000|2025-09-10 07:53:40|||||||||6
1757490860000|2025-09-10 07:54:20|||||||||2
1757490880000|2025-09-10 07:54:40|||||||||1
1757490910000|2025-09-10 07:55:10|||||||||1
1757490950000|2025-09-10 07:55:50|||||||||11
1757491100000|2025-09-10 07:58:20|||||||||1
1757491200000|2025-09-10 08:00:00|||||||||2
1757491250000|2025-09-10 08:00:50|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|18
1757491260000|2025-09-10 08:01:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|6
1757491340000|2025-09-10 08:02:20|||||||||1
1757491550000|2025-09-10 08:05:50|||||||||3
1757491590000|2025-09-10 08:06:30|||||||||2
1757491640000|2025-09-10 08:07:20|||||||||31
1757492280000|2025-09-10 08:18:00|||||||||1
1757492410000|2025-09-10 08:20:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|7
1757492430000|2025-09-10 08:20:30|||||||||3
1757492460000|2025-09-10 08:21:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1757492560000|2025-09-10 08:22:40|||||||||2
1757492800000|2025-09-10 08:26:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1757493100000|2025-09-10 08:31:40|||||||||1
1757493130000|2025-09-10 08:32:10|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|9
1757493210000|2025-09-10 08:33:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1757493220000|2025-09-10 08:33:40|18.08|17.92|18.08|17.92|18.12|17.96|18.08|17.92|10
1757493230000|2025-09-10 08:33:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|31
1757493240000|2025-09-10 08:34:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757493250000|2025-09-10 08:34:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|5
1757493260000|2025-09-10 08:34:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1757493270000|2025-09-10 08:34:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1757493300000|2025-09-10 08:35:00|||||||||3
1757493330000|2025-09-10 08:35:30|||||||||1
1757493420000|2025-09-10 08:37:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1757493490000|2025-09-10 08:38:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|11
1757493690000|2025-09-10 08:41:30|||||||||2
1757493760000|2025-09-10 08:42:40|||||||||2
1757493820000|2025-09-10 08:43:40|18.13|17.97|18.13|17.97|18.13|17.97|18.11|17.95|9
1757493940000|2025-09-10 08:45:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1757493980000|2025-09-10 08:46:20|||||||||1
1757494110000|2025-09-10 08:48:30|||||||||2
1757494180000|2025-09-10 08:49:40|||||||||1
1757494190000|2025-09-10 08:49:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|35
1757494200000|2025-09-10 08:50:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|9
1757494210000|2025-09-10 08:50:10|||||||||1
1757494440000|2025-09-10 08:54:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1757494450000|2025-09-10 08:54:10|||||||||1
1757494610000|2025-09-10 08:56:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1757494740000|2025-09-10 08:59:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|34
1757494810000|2025-09-10 09:00:10|||||||||1
1757494900000|2025-09-10 09:01:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1757494910000|2025-09-10 09:01:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1757494920000|2025-09-10 09:02:00|||||||||1
1757495030000|2025-09-10 09:03:50|||||||||1
1757495230000|2025-09-10 09:07:10|||||||||1
1757495320000|2025-09-10 09:08:40|||||||||8
1757495700000|2025-09-10 09:15:00|||||||||6
1757495710000|2025-09-10 09:15:10|||||||||1
1757495820000|2025-09-10 09:17:00|||||||||5
1757495910000|2025-09-10 09:18:30|||||||||1
1757495960000|2025-09-10 09:19:20|||||||||6
1757496070000|2025-09-10 09:21:10|||||||||1
1757496190000|2025-09-10 09:23:10|||||||||87
1757496830000|2025-09-10 09:33:50|||||||||1
1757497530000|2025-09-10 09:45:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|19
1757497700000|2025-09-10 09:48:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|96
1757497890000|2025-09-10 09:51:30|||||||||1
1757498390000|2025-09-10 09:59:50|||||||||5
1757498490000|2025-09-10 10:01:30|||||||||2
1757498830000|2025-09-10 10:07:10|||||||||226
1757498840000|2025-09-10 10:07:20|||||||||1
1757498850000|2025-09-10 10:07:30|||||||||1
1757498950000|2025-09-10 10:09:10|||||||||1
1757498960000|2025-09-10 10:09:20|||||||||2
1757498970000|2025-09-10 10:09:30|||||||||1
1757499900000|2025-09-10 10:25:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|13
1757499910000|2025-09-10 10:25:10|||||||||4
1757500440000|2025-09-10 10:34:00|||||||||1
1757500640000|2025-09-10 10:37:20|||||||||1
1757501410000|2025-09-10 10:50:10|||||||||1
1757501720000|2025-09-10 10:55:20|||||||||4
1757501880000|2025-09-10 10:58:00|||||||||1
1757501990000|2025-09-10 10:59:50|||||||||13
1757502000000|2025-09-10 11:00:00|||||||||2
1757502010000|2025-09-10 11:00:10|||||||||2
1757502130000|2025-09-10 11:02:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1757502540000|2025-09-10 11:09:00|||||||||3
1757502980000|2025-09-10 11:16:20|||||||||6
1757503070000|2025-09-10 11:17:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1757503090000|2025-09-10 11:18:10|||||||||3
1757503140000|2025-09-10 11:19:00|||||||||4
1757503810000|2025-09-10 11:30:10|||||||||13
1757504050000|2025-09-10 11:34:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757504280000|2025-09-10 11:38:00|||||||||1
1757504570000|2025-09-10 11:42:50|||||||||10
1757504650000|2025-09-10 11:44:10|||||||||6
1757504720000|2025-09-10 11:45:20|||||||||3
1757504760000|2025-09-10 11:46:00|||||||||5
1757505220000|2025-09-10 11:53:40|||||||||2
1757505440000|2025-09-10 11:57:20|||||||||1
1757505490000|2025-09-10 11:58:10|||||||||32
1757505790000|2025-09-10 12:03:10|||||||||4
1757505830000|2025-09-10 12:03:50|||||||||1
1757505840000|2025-09-10 12:04:00|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|1
1757505850000|2025-09-10 12:04:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1757505860000|2025-09-10 12:04:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1757505880000|2025-09-10 12:04:40|||||||||1
1757505900000|2025-09-10 12:05:00|||||||||21
1757505910000|2025-09-10 12:05:10|||||||||18
1757505930000|2025-09-10 12:05:30|||||||||3
1757505980000|2025-09-10 12:06:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|2
1757505990000|2025-09-10 12:06:30|||||||||1
1757506000000|2025-09-10 12:06:40|||||||||2
1757506130000|2025-09-10 12:08:50|||||||||7
1757506160000|2025-09-10 12:09:20|||||||||3
1757506240000|2025-09-10 12:10:40|||||||||1
1757506380000|2025-09-10 12:13:00|||||||||1
1757506390000|2025-09-10 12:13:10|||||||||2
1757506450000|2025-09-10 12:14:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757506490000|2025-09-10 12:14:50|||||||||2
1757506510000|2025-09-10 12:15:10|||||||||2
1757506590000|2025-09-10 12:16:30|||||||||2
1757506610000|2025-09-10 12:16:50|||||||||2
1757506620000|2025-09-10 12:17:00|||||||||1
1757506640000|2025-09-10 12:17:20|||||||||9
1757506660000|2025-09-10 12:17:40|||||||||1
1757506740000|2025-09-10 12:19:00|||||||||1
1757506950000|2025-09-10 12:22:30|||||||||6
1757506980000|2025-09-10 12:23:00|||||||||1
1757507100000|2025-09-10 12:25:00|||||||||1
1757507200000|2025-09-10 12:26:40|||||||||1
1757507220000|2025-09-10 12:27:00|||||||||1
1757507280000|2025-09-10 12:28:00|||||||||1
1757507300000|2025-09-10 12:28:20|||||||||69
1757507310000|2025-09-10 12:28:30|||||||||2
1757507320000|2025-09-10 12:28:40|||||||||1
1757507370000|2025-09-10 12:29:30|||||||||1
1757507400000|2025-09-10 12:30:00|18|17.84|17.96|17.8|18|17.84|17.94|17.78|673
1757507410000|2025-09-10 12:30:10|17.98|17.82|17.98|17.82|17.98|17.82|17.94|17.78|30
1757507420000|2025-09-10 12:30:20|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|25
1757507430000|2025-09-10 12:30:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|37
1757507440000|2025-09-10 12:30:40|17.98|17.82|17.98|17.82|17.99|17.83|17.98|17.82|39
1757507450000|2025-09-10 12:30:50|||||||||17
1757507460000|2025-09-10 12:31:00|17.94|17.78|17.96|17.8|17.98|17.82|17.94|17.78|52
1757507470000|2025-09-10 12:31:10|17.98|17.82|17.98|17.82|17.98|17.82|17.94|17.78|55
1757507480000|2025-09-10 12:31:20|||||||||18
1757507490000|2025-09-10 12:31:30|||||||||20
1757507500000|2025-09-10 12:31:40|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|58
1757507510000|2025-09-10 12:31:50|||||||||16
1757507520000|2025-09-10 12:32:00|||||||||21
1757507530000|2025-09-10 12:32:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|119
1757507550000|2025-09-10 12:32:30|||||||||1
1757507560000|2025-09-10 12:32:40|||||||||1
1757507590000|2025-09-10 12:33:10|||||||||18
1757507600000|2025-09-10 12:33:20|||||||||3
1757507610000|2025-09-10 12:33:30|||||||||6
1757507620000|2025-09-10 12:33:40|||||||||30
1757507630000|2025-09-10 12:33:50|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|40
1757507640000|2025-09-10 12:34:00|||||||||13
1757507650000|2025-09-10 12:34:10|||||||||1
1757507660000|2025-09-10 12:34:20|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|37
1757507670000|2025-09-10 12:34:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1757507680000|2025-09-10 12:34:40|||||||||3
1757507690000|2025-09-10 12:34:50|||||||||1
1757507700000|2025-09-10 12:35:00|||||||||30
1757507720000|2025-09-10 12:35:20|||||||||2
1757507730000|2025-09-10 12:35:30|||||||||2
1757507750000|2025-09-10 12:35:50|||||||||2
1757507760000|2025-09-10 12:36:00|||||||||1
1757507770000|2025-09-10 12:36:10|||||||||1
1757507780000|2025-09-10 12:36:20|||||||||29
1757507810000|2025-09-10 12:36:50|||||||||1
1757507850000|2025-09-10 12:37:30|||||||||3
1757507880000|2025-09-10 12:38:00|||||||||1
1757507900000|2025-09-10 12:38:20|||||||||6
1757507970000|2025-09-10 12:39:30|||||||||1
1757507980000|2025-09-10 12:39:40|||||||||1
1757508010000|2025-09-10 12:40:10|||||||||14
1757508120000|2025-09-10 12:42:00|||||||||10
1757508180000|2025-09-10 12:43:00|||||||||2
1757508210000|2025-09-10 12:43:30|||||||||1
1757508240000|2025-09-10 12:44:00|||||||||1
1757508250000|2025-09-10 12:44:10|||||||||2
1757508260000|2025-09-10 12:44:20|||||||||2
1757508300000|2025-09-10 12:45:00|||||||||2
1757508320000|2025-09-10 12:45:20|||||||||3
1757508340000|2025-09-10 12:45:40|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|3
1757508350000|2025-09-10 12:45:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1757508360000|2025-09-10 12:46:00|||||||||6
1757508380000|2025-09-10 12:46:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1757508390000|2025-09-10 12:46:30|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|5
1757508400000|2025-09-10 12:46:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1757508410000|2025-09-10 12:46:50|||||||||1
1757508420000|2025-09-10 12:47:00|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1757508430000|2025-09-10 12:47:10|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|3
1757508440000|2025-09-10 12:47:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|12
1757508450000|2025-09-10 12:47:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|5
1757508460000|2025-09-10 12:47:40|||||||||2
1757508470000|2025-09-10 12:47:50|||||||||2
1757508620000|2025-09-10 12:50:20|||||||||2
1757508650000|2025-09-10 12:50:50|||||||||7
1757508670000|2025-09-10 12:51:10|||||||||1
1757508700000|2025-09-10 12:51:40|||||||||1
1757508720000|2025-09-10 12:52:00|||||||||1
1757508750000|2025-09-10 12:52:30|||||||||1
1757508760000|2025-09-10 12:52:40|||||||||3
1757508780000|2025-09-10 12:53:00|||||||||3
1757508840000|2025-09-10 12:54:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1757509010000|2025-09-10 12:56:50|||||||||46
1757509120000|2025-09-10 12:58:40|||||||||11
1757509140000|2025-09-10 12:59:00|||||||||63
1757509230000|2025-09-10 13:00:30|||||||||1
1757509240000|2025-09-10 13:00:40|||||||||1
1757509260000|2025-09-10 13:01:00|||||||||6
1757509270000|2025-09-10 13:01:10|||||||||1
1757509280000|2025-09-10 13:01:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1757509290000|2025-09-10 13:01:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1757509300000|2025-09-10 13:01:40|||||||||3
1757509350000|2025-09-10 13:02:30|||||||||17
1757509360000|2025-09-10 13:02:40|||||||||50
1757509400000|2025-09-10 13:03:20|||||||||1
1757509430000|2025-09-10 13:03:50|||||||||2
1757509600000|2025-09-10 13:06:40|||||||||1
1757509630000|2025-09-10 13:07:10|||||||||15
1757509640000|2025-09-10 13:07:20|||||||||100
1757509680000|2025-09-10 13:08:00|||||||||1
1757509700000|2025-09-10 13:08:20|||||||||2
1757509730000|2025-09-10 13:08:50|||||||||2
1757509780000|2025-09-10 13:09:40|||||||||1
1757509810000|2025-09-10 13:10:10|||||||||1
1757509890000|2025-09-10 13:11:30|||||||||8
1757509900000|2025-09-10 13:11:40|17.89|17.73|17.91|17.75|17.93|17.77|17.89|17.73|46
1757509910000|2025-09-10 13:11:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|35
1757509920000|2025-09-10 13:12:00|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|7
1757509930000|2025-09-10 13:12:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1757509940000|2025-09-10 13:12:20|||||||||29
1757509960000|2025-09-10 13:12:40|||||||||5
1757509970000|2025-09-10 13:12:50|||||||||2
1757510000000|2025-09-10 13:13:20|||||||||11
1757510020000|2025-09-10 13:13:40|||||||||19
1757510030000|2025-09-10 13:13:50|||||||||8
1757510100000|2025-09-10 13:15:00|||||||||3
1757510110000|2025-09-10 13:15:10|||||||||2
1757510140000|2025-09-10 13:15:40|||||||||3
1757510150000|2025-09-10 13:15:50|||||||||12
1757510160000|2025-09-10 13:16:00|||||||||1
1757510180000|2025-09-10 13:16:20|||||||||1
1757510240000|2025-09-10 13:17:20|||||||||2
1757510250000|2025-09-10 13:17:30|||||||||3
1757510290000|2025-09-10 13:18:10|||||||||120
1757510340000|2025-09-10 13:19:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|320
1757510360000|2025-09-10 13:19:20|||||||||11
1757510380000|2025-09-10 13:19:40|||||||||53
1757510400000|2025-09-10 13:20:00|||||||||1
1757510410000|2025-09-10 13:20:10|||||||||3
1757510420000|2025-09-10 13:20:20|||||||||9
1757510430000|2025-09-10 13:20:30|||||||||8
1757510450000|2025-09-10 13:20:50|||||||||21
1757510490000|2025-09-10 13:21:30|||||||||1
1757510510000|2025-09-10 13:21:50|||||||||1
1757510530000|2025-09-10 13:22:10|||||||||2
1757510590000|2025-09-10 13:23:10|||||||||5
1757510600000|2025-09-10 13:23:20|||||||||2
1757510610000|2025-09-10 13:23:30|||||||||1
1757510660000|2025-09-10 13:24:20|||||||||2
1757510680000|2025-09-10 13:24:40|||||||||1
1757510710000|2025-09-10 13:25:10|||||||||67
1757510720000|2025-09-10 13:25:20|||||||||118
1757510730000|2025-09-10 13:25:30|||||||||6
1757510820000|2025-09-10 13:27:00|||||||||1
1757510880000|2025-09-10 13:28:00|||||||||14
1757510890000|2025-09-10 13:28:10|||||||||5
1757510900000|2025-09-10 13:28:20|||||||||1
1757510910000|2025-09-10 13:28:30|||||||||2
1757510920000|2025-09-10 13:28:40|||||||||1
1757510930000|2025-09-10 13:28:50|||||||||16
1757510980000|2025-09-10 13:29:40|||||||||2
1757511000000|2025-09-10 13:30:00|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|7
1757511010000|2025-09-10 13:30:10|||||||||32
1757511020000|2025-09-10 13:30:20|||||||||8
1757511030000|2025-09-10 13:30:30|||||||||1
1757511040000|2025-09-10 13:30:40|||||||||5
1757511050000|2025-09-10 13:30:50|||||||||93
1757511060000|2025-09-10 13:31:00|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|57
1757511070000|2025-09-10 13:31:10|||||||||5
1757511080000|2025-09-10 13:31:20|||||||||3
1757511090000|2025-09-10 13:31:30|17.93|17.77|17.93|17.77|17.97|17.81|17.92|17.76|46
1757511100000|2025-09-10 13:31:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|19
1757511110000|2025-09-10 13:31:50|||||||||41
1757511120000|2025-09-10 13:32:00|||||||||64
1757511140000|2025-09-10 13:32:20|||||||||24
1757511150000|2025-09-10 13:32:30|||||||||10
1757511160000|2025-09-10 13:32:40|||||||||23
1757511180000|2025-09-10 13:33:00|||||||||1
1757511190000|2025-09-10 13:33:10|||||||||7
1757511210000|2025-09-10 13:33:30|||||||||10
1757511220000|2025-09-10 13:33:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|43
1757511230000|2025-09-10 13:33:50|||||||||1
1757511240000|2025-09-10 13:34:00|||||||||6
1757511250000|2025-09-10 13:34:10|||||||||23
1757511260000|2025-09-10 13:34:20|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|152
1757511270000|2025-09-10 13:34:30|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|175
1757511280000|2025-09-10 13:34:40|||||||||7
1757511300000|2025-09-10 13:35:00|||||||||6
1757511310000|2025-09-10 13:35:10|||||||||8
1757511320000|2025-09-10 13:35:20|||||||||2
1757511330000|2025-09-10 13:35:30|||||||||9
1757511340000|2025-09-10 13:35:40|||||||||2
1757511350000|2025-09-10 13:35:50|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|21
1757511360000|2025-09-10 13:36:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|69
1757511370000|2025-09-10 13:36:10|||||||||5
1757511380000|2025-09-10 13:36:20|||||||||2
1757511390000|2025-09-10 13:36:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|102
1757511400000|2025-09-10 13:36:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|11
1757511410000|2025-09-10 13:36:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|3
1757511420000|2025-09-10 13:37:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1757511430000|2025-09-10 13:37:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|16
1757511440000|2025-09-10 13:37:20|||||||||7
1757511450000|2025-09-10 13:37:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|59
1757511460000|2025-09-10 13:37:40|||||||||1
1757511470000|2025-09-10 13:37:50|||||||||5
1757511480000|2025-09-10 13:38:00|||||||||2
1757511490000|2025-09-10 13:38:10|||||||||2
1757511500000|2025-09-10 13:38:20|||||||||5
1757511510000|2025-09-10 13:38:30|||||||||128
1757511520000|2025-09-10 13:38:40|||||||||14
1757511530000|2025-09-10 13:38:50|||||||||2
1757511540000|2025-09-10 13:39:00|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|53
1757511550000|2025-09-10 13:39:10|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|15
1757511560000|2025-09-10 13:39:20|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1757511570000|2025-09-10 13:39:30|||||||||5
1757511580000|2025-09-10 13:39:40|||||||||1
1757511590000|2025-09-10 13:39:50|||||||||5
1757511600000|2025-09-10 13:40:00|||||||||4
1757511610000|2025-09-10 13:40:10|17.87|17.71|17.87|17.71|17.91|17.75|17.87|17.71|295
1757511620000|2025-09-10 13:40:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|67
1757511630000|2025-09-10 13:40:30|||||||||12
1757511640000|2025-09-10 13:40:40|||||||||33
1757511650000|2025-09-10 13:40:50|||||||||3
1757511660000|2025-09-10 13:41:00|||||||||5
1757511680000|2025-09-10 13:41:20|||||||||3
1757511700000|2025-09-10 13:41:40|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|20
1757511720000|2025-09-10 13:42:00|||||||||4
1757511730000|2025-09-10 13:42:10|||||||||5
1757511740000|2025-09-10 13:42:20|||||||||2
1757511770000|2025-09-10 13:42:50|||||||||1
1757511790000|2025-09-10 13:43:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|389
1757511800000|2025-09-10 13:43:20|||||||||3
1757511810000|2025-09-10 13:43:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|30
1757511820000|2025-09-10 13:43:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|182
1757511830000|2025-09-10 13:43:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|58
1757511840000|2025-09-10 13:44:00|||||||||40
1757511860000|2025-09-10 13:44:20|||||||||4
1757511870000|2025-09-10 13:44:30|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|111
1757511880000|2025-09-10 13:44:40|17.87|17.71|17.87|17.71|17.89|17.73|17.87|17.71|13
1757511890000|2025-09-10 13:44:50|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|3
1757511900000|2025-09-10 13:45:00|||||||||6
1757511910000|2025-09-10 13:45:10|||||||||31
1757511920000|2025-09-10 13:45:20|||||||||14
1757511930000|2025-09-10 13:45:30|||||||||18
1757511940000|2025-09-10 13:45:40|||||||||9
1757511950000|2025-09-10 13:45:50|||||||||32
1757511960000|2025-09-10 13:46:00|||||||||5
1757511970000|2025-09-10 13:46:10|||||||||4
1757511980000|2025-09-10 13:46:20|||||||||16
1757511990000|2025-09-10 13:46:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|27
1757512000000|2025-09-10 13:46:40|||||||||4
1757512010000|2025-09-10 13:46:50|||||||||7
1757512020000|2025-09-10 13:47:00|||||||||1
1757512030000|2025-09-10 13:47:10|||||||||100
1757512040000|2025-09-10 13:47:20|||||||||5
1757512050000|2025-09-10 13:47:30|||||||||4
1757512070000|2025-09-10 13:47:50|||||||||2
1757512080000|2025-09-10 13:48:00|||||||||17
1757512090000|2025-09-10 13:48:10|||||||||1
1757512100000|2025-09-10 13:48:20|||||||||1
1757512110000|2025-09-10 13:48:30|||||||||3
1757512120000|2025-09-10 13:48:40|||||||||30
1757512140000|2025-09-10 13:49:00|||||||||24
1757512160000|2025-09-10 13:49:20|||||||||19
1757512190000|2025-09-10 13:49:50|||||||||1
1757512200000|2025-09-10 13:50:00|||||||||1
1757512210000|2025-09-10 13:50:10|||||||||1
1757512220000|2025-09-10 13:50:20|||||||||2
1757512230000|2025-09-10 13:50:30|||||||||9
1757512240000|2025-09-10 13:50:40|||||||||51
1757512250000|2025-09-10 13:50:50|||||||||1
1757512260000|2025-09-10 13:51:00|||||||||119
1757512270000|2025-09-10 13:51:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|14
1757512280000|2025-09-10 13:51:20|17.87|17.71|17.87|17.71|17.91|17.75|17.87|17.71|16
1757512290000|2025-09-10 13:51:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|121
1757512300000|2025-09-10 13:51:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|20
1757512320000|2025-09-10 13:52:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|21
1757512340000|2025-09-10 13:52:20|||||||||1
1757512360000|2025-09-10 13:52:40|||||||||1
1757512370000|2025-09-10 13:52:50|||||||||2
1757512390000|2025-09-10 13:53:10|||||||||1
1757512400000|2025-09-10 13:53:20|||||||||10
1757512410000|2025-09-10 13:53:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1757512420000|2025-09-10 13:53:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1757512430000|2025-09-10 13:53:50|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|11
1757512450000|2025-09-10 13:54:10|||||||||1
1757512460000|2025-09-10 13:54:20|||||||||8
1757512470000|2025-09-10 13:54:30|||||||||1
1757512480000|2025-09-10 13:54:40|||||||||1
1757512510000|2025-09-10 13:55:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|3
1757512520000|2025-09-10 13:55:20|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|5
1757512530000|2025-09-10 13:55:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|20
1757512540000|2025-09-10 13:55:40|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|7
1757512550000|2025-09-10 13:55:50|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|119
1757512570000|2025-09-10 13:56:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|120
1757512580000|2025-09-10 13:56:20|17.91|17.75|17.91|17.75|17.91|17.75|17.87|17.71|244
1757512590000|2025-09-10 13:56:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|70
1757512600000|2025-09-10 13:56:40|||||||||1
1757512610000|2025-09-10 13:56:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1757512620000|2025-09-10 13:57:00|17.87|17.71|17.87|17.71|17.91|17.75|17.87|17.71|24
1757512630000|2025-09-10 13:57:10|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|11
1757512640000|2025-09-10 13:57:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|74
1757512650000|2025-09-10 13:57:30|||||||||1
1757512680000|2025-09-10 13:58:00|||||||||1
1757512700000|2025-09-10 13:58:20|||||||||3
1757512740000|2025-09-10 13:59:00|||||||||1
1757512760000|2025-09-10 13:59:20|||||||||2
1757512770000|2025-09-10 13:59:30|||||||||1
1757512780000|2025-09-10 13:59:40|||||||||1
1757512790000|2025-09-10 13:59:50|||||||||8
1757512800000|2025-09-10 14:00:00|||||||||5
1757512810000|2025-09-10 14:00:10|||||||||1
1757512830000|2025-09-10 14:00:30|||||||||16
1757512840000|2025-09-10 14:00:40|17.87|17.71|17.86|17.7|17.91|17.75|17.86|17.7|52
1757512850000|2025-09-10 14:00:50|||||||||3
1757512860000|2025-09-10 14:01:00|||||||||3
1757512870000|2025-09-10 14:01:10|||||||||1
1757512880000|2025-09-10 14:01:20|||||||||1
1757512900000|2025-09-10 14:01:40|||||||||1
1757512920000|2025-09-10 14:02:00|||||||||3
1757512930000|2025-09-10 14:02:10|||||||||1
1757512940000|2025-09-10 14:02:20|||||||||5
1757512950000|2025-09-10 14:02:30|||||||||1
1757512960000|2025-09-10 14:02:40|||||||||2
1757512980000|2025-09-10 14:03:00|||||||||10
1757512990000|2025-09-10 14:03:10|||||||||2
1757513000000|2025-09-10 14:03:20|||||||||9
1757513010000|2025-09-10 14:03:30|||||||||2
1757513020000|2025-09-10 14:03:40|||||||||1
1757513030000|2025-09-10 14:03:50|||||||||1
1757513040000|2025-09-10 14:04:00|||||||||9
1757513050000|2025-09-10 14:04:10|||||||||28
1757513060000|2025-09-10 14:04:20|||||||||14
1757513070000|2025-09-10 14:04:30|||||||||1
1757513080000|2025-09-10 14:04:40|||||||||7
1757513090000|2025-09-10 14:04:50|||||||||93
1757513110000|2025-09-10 14:05:10|||||||||1
1757513120000|2025-09-10 14:05:20|||||||||1
1757513130000|2025-09-10 14:05:30|||||||||4
1757513150000|2025-09-10 14:05:50|||||||||7
1757513160000|2025-09-10 14:06:00|||||||||2
1757513170000|2025-09-10 14:06:10|||||||||28
1757513180000|2025-09-10 14:06:20|||||||||15
1757513190000|2025-09-10 14:06:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|15
1757513200000|2025-09-10 14:06:40|||||||||8
1757513210000|2025-09-10 14:06:50|||||||||52
1757513220000|2025-09-10 14:07:00|||||||||13
1757513230000|2025-09-10 14:07:10|||||||||36
1757513240000|2025-09-10 14:07:20|||||||||10
1757513260000|2025-09-10 14:07:40|||||||||33
1757513270000|2025-09-10 14:07:50|||||||||16
1757513280000|2025-09-10 14:08:00|||||||||1
1757513290000|2025-09-10 14:08:10|||||||||38
1757513300000|2025-09-10 14:08:20|||||||||12
1757513320000|2025-09-10 14:08:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1757513330000|2025-09-10 14:08:50|||||||||1
1757513340000|2025-09-10 14:09:00|||||||||2
1757513350000|2025-09-10 14:09:10|||||||||216
1757513360000|2025-09-10 14:09:20|||||||||21
1757513370000|2025-09-10 14:09:30|||||||||1
1757513380000|2025-09-10 14:09:40|||||||||7
1757513390000|2025-09-10 14:09:50|||||||||5
1757513400000|2025-09-10 14:10:00|||||||||5
1757513410000|2025-09-10 14:10:10|||||||||1
1757513420000|2025-09-10 14:10:20|||||||||2
1757513430000|2025-09-10 14:10:30|||||||||2
1757513450000|2025-09-10 14:10:50|||||||||1
1757513460000|2025-09-10 14:11:00|||||||||1
1757513470000|2025-09-10 14:11:10|||||||||10
1757513480000|2025-09-10 14:11:20|||||||||1
1757513500000|2025-09-10 14:11:40|||||||||2
1757513520000|2025-09-10 14:12:00|||||||||1
1757513540000|2025-09-10 14:12:20|||||||||1
1757513550000|2025-09-10 14:12:30|||||||||2
1757513560000|2025-09-10 14:12:40|||||||||1
1757513570000|2025-09-10 14:12:50|||||||||8
1757513580000|2025-09-10 14:13:00|||||||||1
1757513590000|2025-09-10 14:13:10|||||||||10
1757513600000|2025-09-10 14:13:20|||||||||4
1757513610000|2025-09-10 14:13:30|||||||||2
1757513620000|2025-09-10 14:13:40|||||||||1
1757513630000|2025-09-10 14:13:50|||||||||2
1757513640000|2025-09-10 14:14:00|||||||||4
1757513650000|2025-09-10 14:14:10|||||||||1
1757513660000|2025-09-10 14:14:20|||||||||1
1757513670000|2025-09-10 14:14:30|||||||||3
1757513680000|2025-09-10 14:14:40|||||||||13
1757513690000|2025-09-10 14:14:50|||||||||9
1757513700000|2025-09-10 14:15:00|||||||||2
1757513720000|2025-09-10 14:15:20|||||||||2
1757513730000|2025-09-10 14:15:30|||||||||4
1757513740000|2025-09-10 14:15:40|||||||||1
1757513750000|2025-09-10 14:15:50|||||||||20
1757513760000|2025-09-10 14:16:00|||||||||3
1757513770000|2025-09-10 14:16:10|||||||||8
1757513780000|2025-09-10 14:16:20|||||||||2
1757513790000|2025-09-10 14:16:30|||||||||4
1757513800000|2025-09-10 14:16:40|||||||||1
1757513810000|2025-09-10 14:16:50|||||||||2
1757513820000|2025-09-10 14:17:00|||||||||2
1757513830000|2025-09-10 14:17:10|||||||||21
1757513840000|2025-09-10 14:17:20|||||||||6
1757513850000|2025-09-10 14:17:30|||||||||4
1757513860000|2025-09-10 14:17:40|||||||||1
1757513870000|2025-09-10 14:17:50|||||||||50
1757513880000|2025-09-10 14:18:00|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|81
1757513890000|2025-09-10 14:18:10|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|9
1757513900000|2025-09-10 14:18:20|||||||||1
1757513910000|2025-09-10 14:18:30|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|8
1757513920000|2025-09-10 14:18:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1757513930000|2025-09-10 14:18:50|||||||||4
1757513940000|2025-09-10 14:19:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|6
1757513950000|2025-09-10 14:19:10|||||||||13
1757513960000|2025-09-10 14:19:20|||||||||8
1757513970000|2025-09-10 14:19:30|||||||||6
1757513980000|2025-09-10 14:19:40|||||||||25
1757513990000|2025-09-10 14:19:50|||||||||14
1757514000000|2025-09-10 14:20:00|||||||||4
1757514010000|2025-09-10 14:20:10|||||||||12
1757514020000|2025-09-10 14:20:20|||||||||7
1757514030000|2025-09-10 14:20:30|||||||||5
1757514040000|2025-09-10 14:20:40|||||||||9
1757514050000|2025-09-10 14:20:50|||||||||2
1757514060000|2025-09-10 14:21:00|||||||||6
1757514070000|2025-09-10 14:21:10|||||||||2
1757514080000|2025-09-10 14:21:20|||||||||23
1757514090000|2025-09-10 14:21:30|||||||||11
1757514100000|2025-09-10 14:21:40|||||||||1
1757514110000|2025-09-10 14:21:50|||||||||4
1757514120000|2025-09-10 14:22:00|||||||||1
1757514130000|2025-09-10 14:22:10|||||||||3
1757514140000|2025-09-10 14:22:20|||||||||3
1757514150000|2025-09-10 14:22:30|||||||||3
1757514160000|2025-09-10 14:22:40|||||||||4
1757514170000|2025-09-10 14:22:50|||||||||2
1757514180000|2025-09-10 14:23:00|||||||||10
1757514190000|2025-09-10 14:23:10|||||||||2
1757514200000|2025-09-10 14:23:20|||||||||2
1757514210000|2025-09-10 14:23:30|||||||||5
1757514220000|2025-09-10 14:23:40|||||||||1
1757514230000|2025-09-10 14:23:50|||||||||4
1757514240000|2025-09-10 14:24:00|||||||||3
1757514250000|2025-09-10 14:24:10|||||||||3
1757514260000|2025-09-10 14:24:20|||||||||3
1757514270000|2025-09-10 14:24:30|||||||||2
1757514280000|2025-09-10 14:24:40|||||||||32
1757514290000|2025-09-10 14:24:50|||||||||10
1757514300000|2025-09-10 14:25:00|||||||||14
1757514310000|2025-09-10 14:25:10|||||||||2
1757514320000|2025-09-10 14:25:20|||||||||2
1757514330000|2025-09-10 14:25:30|||||||||3
1757514340000|2025-09-10 14:25:40|||||||||5
1757514350000|2025-09-10 14:25:50|||||||||2
1757514360000|2025-09-10 14:26:00|||||||||1
1757514370000|2025-09-10 14:26:10|||||||||6
1757514380000|2025-09-10 14:26:20|||||||||22
1757514390000|2025-09-10 14:26:30|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|10
1757514400000|2025-09-10 14:26:40|||||||||5
1757514410000|2025-09-10 14:26:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|3
1757514420000|2025-09-10 14:27:00|||||||||7
1757514430000|2025-09-10 14:27:10|||||||||4
1757514440000|2025-09-10 14:27:20|||||||||20
1757514450000|2025-09-10 14:27:30|||||||||5
1757514460000|2025-09-10 14:27:40|||||||||9
1757514470000|2025-09-10 14:27:50|||||||||8
1757514480000|2025-09-10 14:28:00|||||||||2
1757514490000|2025-09-10 14:28:10|||||||||35
1757514500000|2025-09-10 14:28:20|||||||||5
1757514510000|2025-09-10 14:28:30|||||||||2
1757514520000|2025-09-10 14:28:40|||||||||12
1757514530000|2025-09-10 14:28:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|94
1757514540000|2025-09-10 14:29:00|||||||||14
1757514550000|2025-09-10 14:29:10|||||||||1
1757514560000|2025-09-10 14:29:20|||||||||1
1757514570000|2025-09-10 14:29:30|||||||||2
1757514580000|2025-09-10 14:29:40|||||||||1
1757514590000|2025-09-10 14:29:50|||||||||2
1757514600000|2025-09-10 14:30:00|||||||||1
1757514610000|2025-09-10 14:30:10|||||||||24
1757514620000|2025-09-10 14:30:20|||||||||18
1757514630000|2025-09-10 14:30:30|||||||||17
1757514640000|2025-09-10 14:30:40|||||||||16
1757514650000|2025-09-10 14:30:50|||||||||16
1757514660000|2025-09-10 14:31:00|||||||||13
1757514670000|2025-09-10 14:31:10|||||||||13
1757514680000|2025-09-10 14:31:20|||||||||15
1757514690000|2025-09-10 14:31:30|||||||||10
1757514700000|2025-09-10 14:31:40|||||||||6
1757514710000|2025-09-10 14:31:50|||||||||3
1757514720000|2025-09-10 14:32:00|||||||||40
1757514730000|2025-09-10 14:32:10|||||||||6
1757514750000|2025-09-10 14:32:30|||||||||4
1757514760000|2025-09-10 14:32:40|||||||||20
1757514770000|2025-09-10 14:32:50|||||||||3
1757514780000|2025-09-10 14:33:00|17.96|17.8|17.96|17.8|17.96|17.8|17.92|17.76|140
1757514790000|2025-09-10 14:33:10|||||||||2
1757514800000|2025-09-10 14:33:20|||||||||11
1757514810000|2025-09-10 14:33:30|||||||||72
1757514820000|2025-09-10 14:33:40|||||||||15
1757514830000|2025-09-10 14:33:50|||||||||13
1757514840000|2025-09-10 14:34:00|||||||||8
1757514850000|2025-09-10 14:34:10|||||||||13
1757514860000|2025-09-10 14:34:20|||||||||8
1757514870000|2025-09-10 14:34:30|||||||||12
1757514880000|2025-09-10 14:34:40|||||||||10
1757514890000|2025-09-10 14:34:50|||||||||12
1757514900000|2025-09-10 14:35:00|||||||||3
1757514910000|2025-09-10 14:35:10|||||||||7
1757514920000|2025-09-10 14:35:20|||||||||25
1757514930000|2025-09-10 14:35:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|3
1757514940000|2025-09-10 14:35:40|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|32
1757514950000|2025-09-10 14:35:50|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|5
1757514960000|2025-09-10 14:36:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1757514970000|2025-09-10 14:36:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|11
1757514980000|2025-09-10 14:36:20|||||||||1
1757514990000|2025-09-10 14:36:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|220
1757515000000|2025-09-10 14:36:40|||||||||11
1757515010000|2025-09-10 14:36:50|||||||||11
1757515020000|2025-09-10 14:37:00|||||||||2
1757515030000|2025-09-10 14:37:10|||||||||1
1757515040000|2025-09-10 14:37:20|||||||||3
1757515060000|2025-09-10 14:37:40|||||||||2
1757515070000|2025-09-10 14:37:50|||||||||34
1757515090000|2025-09-10 14:38:10|||||||||6
1757515100000|2025-09-10 14:38:20|||||||||50
1757515110000|2025-09-10 14:38:30|||||||||33
1757515120000|2025-09-10 14:38:40|||||||||3
1757515130000|2025-09-10 14:38:50|||||||||3
1757515140000|2025-09-10 14:39:00|||||||||4
1757515150000|2025-09-10 14:39:10|||||||||2
1757515160000|2025-09-10 14:39:20|||||||||4
1757515170000|2025-09-10 14:39:30|||||||||7
1757515180000|2025-09-10 14:39:40|||||||||91
1757515210000|2025-09-10 14:40:10|||||||||9
1757515220000|2025-09-10 14:40:20|||||||||3
1757515230000|2025-09-10 14:40:30|||||||||4
1757515240000|2025-09-10 14:40:40|||||||||64
1757515250000|2025-09-10 14:40:50|||||||||37
1757515260000|2025-09-10 14:41:00|||||||||1
1757515270000|2025-09-10 14:41:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1757515280000|2025-09-10 14:41:20|||||||||7
1757515290000|2025-09-10 14:41:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|28
1757515300000|2025-09-10 14:41:40|||||||||3
1757515310000|2025-09-10 14:41:50|||||||||4
1757515320000|2025-09-10 14:42:00|||||||||20
1757515330000|2025-09-10 14:42:10|||||||||17
1757515340000|2025-09-10 14:42:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|44
1757515350000|2025-09-10 14:42:30|||||||||1
1757515370000|2025-09-10 14:42:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|9
1757515380000|2025-09-10 14:43:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|87
1757515410000|2025-09-10 14:43:30|||||||||2
1757515430000|2025-09-10 14:43:50|||||||||1
1757515450000|2025-09-10 14:44:10|||||||||7
1757515460000|2025-09-10 14:44:20|||||||||1
1757515490000|2025-09-10 14:44:50|||||||||12
1757515500000|2025-09-10 14:45:00|||||||||1
1757515520000|2025-09-10 14:45:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|34
1757515530000|2025-09-10 14:45:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1757515540000|2025-09-10 14:45:40|||||||||2
1757515550000|2025-09-10 14:45:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1757515570000|2025-09-10 14:46:10|||||||||6
1757515580000|2025-09-10 14:46:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|18
1757515600000|2025-09-10 14:46:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|7
1757515610000|2025-09-10 14:46:50|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|6
1757515620000|2025-09-10 14:47:00|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|8
1757515630000|2025-09-10 14:47:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|47
1757515640000|2025-09-10 14:47:20|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|22
1757515650000|2025-09-10 14:47:30|||||||||5
1757515660000|2025-09-10 14:47:40|||||||||1
1757515690000|2025-09-10 14:48:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1757515700000|2025-09-10 14:48:20|||||||||1
1757515710000|2025-09-10 14:48:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1757515720000|2025-09-10 14:48:40|||||||||11
1757515740000|2025-09-10 14:49:00|||||||||1
1757515750000|2025-09-10 14:49:10|||||||||2
1757515760000|2025-09-10 14:49:20|||||||||6
1757515780000|2025-09-10 14:49:40|||||||||3
1757515790000|2025-09-10 14:49:50|||||||||22
1757515810000|2025-09-10 14:50:10|||||||||2
1757515830000|2025-09-10 14:50:30|||||||||10
1757515840000|2025-09-10 14:50:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|10
1757515850000|2025-09-10 14:50:50|||||||||60
1757515860000|2025-09-10 14:51:00|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|6
1757515870000|2025-09-10 14:51:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|31
1757515880000|2025-09-10 14:51:20|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|148
1757515890000|2025-09-10 14:51:30|||||||||1
1757515900000|2025-09-10 14:51:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|34
1757515910000|2025-09-10 14:51:50|||||||||1
1757515940000|2025-09-10 14:52:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|96
1757515960000|2025-09-10 14:52:40|||||||||6
1757515970000|2025-09-10 14:52:50|17.96|17.8|17.96|17.8|17.96|17.8|17.94|17.78|17
1757515980000|2025-09-10 14:53:00|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|8
1757515990000|2025-09-10 14:53:10|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|0
1757516000000|2025-09-10 14:53:20|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|12
1757516010000|2025-09-10 14:53:30|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|1
1757516030000|2025-09-10 14:53:50|||||||||1
1757516040000|2025-09-10 14:54:00|||||||||16
1757516050000|2025-09-10 14:54:10|||||||||18
1757516060000|2025-09-10 14:54:20|||||||||6
1757516070000|2025-09-10 14:54:30|||||||||1
1757516080000|2025-09-10 14:54:40|||||||||5
1757516090000|2025-09-10 14:54:50|||||||||15
1757516110000|2025-09-10 14:55:10|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|32
1757516120000|2025-09-10 14:55:20|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|16
1757516130000|2025-09-10 14:55:30|||||||||2
1757516140000|2025-09-10 14:55:40|||||||||13
1757516150000|2025-09-10 14:55:50|||||||||6
1757516160000|2025-09-10 14:56:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|62
1757516170000|2025-09-10 14:56:10|||||||||7
1757516200000|2025-09-10 14:56:40|||||||||1
1757516220000|2025-09-10 14:57:00|||||||||1
1757516230000|2025-09-10 14:57:10|||||||||1
1757516240000|2025-09-10 14:57:20|||||||||2
1757516290000|2025-09-10 14:58:10|||||||||1
1757516330000|2025-09-10 14:58:50|||||||||11
1757516340000|2025-09-10 14:59:00|||||||||1
1757516350000|2025-09-10 14:59:10|||||||||1
1757516380000|2025-09-10 14:59:40|||||||||1
1757516390000|2025-09-10 14:59:50|||||||||3
1757516410000|2025-09-10 15:00:10|||||||||1
1757516430000|2025-09-10 15:00:30|||||||||1
1757516450000|2025-09-10 15:00:50|||||||||5
1757516460000|2025-09-10 15:01:00|||||||||3
1757516470000|2025-09-10 15:01:10|||||||||5
1757516500000|2025-09-10 15:01:40|||||||||1
1757516510000|2025-09-10 15:01:50|||||||||1
1757516530000|2025-09-10 15:02:10|||||||||5
1757516540000|2025-09-10 15:02:20|||||||||14
1757516550000|2025-09-10 15:02:30|||||||||5
1757516560000|2025-09-10 15:02:40|||||||||1
1757516590000|2025-09-10 15:03:10|||||||||2
1757516620000|2025-09-10 15:03:40|||||||||1
1757516630000|2025-09-10 15:03:50|||||||||8
1757516640000|2025-09-10 15:04:00|||||||||16
1757516650000|2025-09-10 15:04:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|21
1757516660000|2025-09-10 15:04:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|37
1757516670000|2025-09-10 15:04:30|||||||||3
1757516680000|2025-09-10 15:04:40|||||||||8
1757516690000|2025-09-10 15:04:50|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1757516710000|2025-09-10 15:05:10|||||||||1
1757516730000|2025-09-10 15:05:30|||||||||5
1757516740000|2025-09-10 15:05:40|||||||||2
1757516750000|2025-09-10 15:05:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1757516760000|2025-09-10 15:06:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1757516770000|2025-09-10 15:06:10|||||||||3
1757516780000|2025-09-10 15:06:20|||||||||1
1757516790000|2025-09-10 15:06:30|||||||||2
1757516800000|2025-09-10 15:06:40|||||||||4
1757516830000|2025-09-10 15:07:10|||||||||1
1757516860000|2025-09-10 15:07:40|||||||||1
1757516870000|2025-09-10 15:07:50|||||||||2
1757516890000|2025-09-10 15:08:10|||||||||1
1757516910000|2025-09-10 15:08:30|||||||||1
1757516920000|2025-09-10 15:08:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|4
1757516930000|2025-09-10 15:08:50|||||||||2
1757516950000|2025-09-10 15:09:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|18
1757516970000|2025-09-10 15:09:30|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|22
1757516980000|2025-09-10 15:09:40|||||||||1
1757516990000|2025-09-10 15:09:50|||||||||9
1757517010000|2025-09-10 15:10:10|||||||||2
1757517020000|2025-09-10 15:10:20|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|4
1757517030000|2025-09-10 15:10:30|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|0
1757517040000|2025-09-10 15:10:40|||||||||54
1757517050000|2025-09-10 15:10:50|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|14
1757517060000|2025-09-10 15:11:00|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|5
1757517070000|2025-09-10 15:11:10|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|0
1757517090000|2025-09-10 15:11:30|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|1
1757517100000|2025-09-10 15:11:40|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|1
1757517120000|2025-09-10 15:12:00|||||||||6
1757517130000|2025-09-10 15:12:10|||||||||1
1757517140000|2025-09-10 15:12:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|17
1757517150000|2025-09-10 15:12:30|||||||||1
1757517160000|2025-09-10 15:12:40|||||||||33
1757517180000|2025-09-10 15:13:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1757517190000|2025-09-10 15:13:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|35
1757517200000|2025-09-10 15:13:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1757517210000|2025-09-10 15:13:30|||||||||7
1757517240000|2025-09-10 15:14:00|||||||||25
1757517260000|2025-09-10 15:14:20|||||||||5
1757517290000|2025-09-10 15:14:50|||||||||4
1757517320000|2025-09-10 15:15:20|||||||||9
1757517330000|2025-09-10 15:15:30|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|14
1757517370000|2025-09-10 15:16:10|||||||||2
1757517390000|2025-09-10 15:16:30|18.02|17.86|18.02|17.86|18.02|17.86|17.99|17.83|55
1757517400000|2025-09-10 15:16:40|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|14
1757517420000|2025-09-10 15:17:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|24
1757517430000|2025-09-10 15:17:10|17.99|17.83|17.97|17.81|18.02|17.86|17.97|17.81|6
1757517440000|2025-09-10 15:17:20|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|11
1757517460000|2025-09-10 15:17:40|||||||||1
1757517480000|2025-09-10 15:18:00|||||||||12
1757517490000|2025-09-10 15:18:10|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|28
1757536320000|2025-09-10 20:32:00|||||||||1
1757536350000|2025-09-10 20:32:30|||||||||23
1757536360000|2025-09-10 20:32:40|||||||||1
1757536480000|2025-09-10 20:34:40|||||||||11
1757536500000|2025-09-10 20:35:00|||||||||4
1757536660000|2025-09-10 20:37:40|||||||||1
1757536790000|2025-09-10 20:39:50|||||||||1
1757537460000|2025-09-10 20:51:00|||||||||63
1757537490000|2025-09-10 20:51:30|||||||||1
1757537670000|2025-09-10 20:54:30|||||||||2
1757537690000|2025-09-10 20:54:50|||||||||3
1757537700000|2025-09-10 20:55:00|||||||||3
1757537710000|2025-09-10 20:55:10|||||||||19
1757537730000|2025-09-10 20:55:30|||||||||12
1757537740000|2025-09-10 20:55:40|||||||||5
1757537750000|2025-09-10 20:55:50|||||||||11
1757537760000|2025-09-10 20:56:00|||||||||13
1757537770000|2025-09-10 20:56:10|||||||||14
1757537780000|2025-09-10 20:56:20|||||||||6
1757537790000|2025-09-10 20:56:30|||||||||16
1757537800000|2025-09-10 20:56:40|||||||||11
1757537810000|2025-09-10 20:56:50|||||||||9
1757537820000|2025-09-10 20:57:00|||||||||2
1757537830000|2025-09-10 20:57:10|||||||||11
1757537840000|2025-09-10 20:57:20|||||||||8
1757537860000|2025-09-10 20:57:40|||||||||1
1757537910000|2025-09-10 20:58:30|||||||||1
1757537940000|2025-09-10 20:59:00|||||||||1
1757537950000|2025-09-10 20:59:10|||||||||12
1757537970000|2025-09-10 20:59:30|||||||||32
1757537990000|2025-09-10 20:59:50|||||||||25
1757541600000|2025-09-10 22:00:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1757541650000|2025-09-10 22:00:50|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|0
1757541750000|2025-09-10 22:02:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757541760000|2025-09-10 22:02:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1757542010000|2025-09-10 22:06:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757542020000|2025-09-10 22:07:00|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|0
1757542180000|2025-09-10 22:09:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1757542200000|2025-09-10 22:10:00|||||||||1
1757542220000|2025-09-10 22:10:20|||||||||3
1757542250000|2025-09-10 22:10:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1757542260000|2025-09-10 22:11:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1757542460000|2025-09-10 22:14:20|||||||||4
1757542800000|2025-09-10 22:20:00|||||||||1
1757543330000|2025-09-10 22:28:50|||||||||2
1757543390000|2025-09-10 22:29:50|||||||||1
1757543520000|2025-09-10 22:32:00|||||||||3
1757544230000|2025-09-10 22:43:50|||||||||1
1757544290000|2025-09-10 22:44:50|||||||||5
1757544480000|2025-09-10 22:48:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1757544530000|2025-09-10 22:48:50|||||||||1
1757544570000|2025-09-10 22:49:30|||||||||1
1757544950000|2025-09-10 22:55:50|||||||||1
1757544980000|2025-09-10 22:56:20|||||||||4
1757545000000|2025-09-10 22:56:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|5
1757545070000|2025-09-10 22:57:50|||||||||9
1757545110000|2025-09-10 22:58:30|||||||||4
1757545120000|2025-09-10 22:58:40|||||||||8
1757545140000|2025-09-10 22:59:00|||||||||1
1757545340000|2025-09-10 23:02:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1757545390000|2025-09-10 23:03:10|||||||||2
1757545460000|2025-09-10 23:04:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|86
1757545490000|2025-09-10 23:04:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|13
1757545500000|2025-09-10 23:05:00|18.01|17.85|18.01|17.85|18.03|17.87|18.01|17.85|6
1757545820000|2025-09-10 23:10:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757546220000|2025-09-10 23:17:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757546460000|2025-09-10 23:21:00|||||||||1
1757547250000|2025-09-10 23:34:10|||||||||1
1757547790000|2025-09-10 23:43:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1757548250000|2025-09-10 23:50:50|||||||||4
1757548420000|2025-09-10 23:53:40|||||||||2
1757548740000|2025-09-10 23:59:00|||||||||2
1757548980000|2025-09-11 00:03:00|||||||||2
1757549110000|2025-09-11 00:05:10|||||||||1
1757549130000|2025-09-11 00:05:30|||||||||1
1757549240000|2025-09-11 00:07:20|||||||||1
1757549430000|2025-09-11 00:10:30|||||||||1
1757549540000|2025-09-11 00:12:20|||||||||1
1757549620000|2025-09-11 00:13:40|||||||||1
1757549700000|2025-09-11 00:15:00|||||||||61
1757549890000|2025-09-11 00:18:10|||||||||1
1757550130000|2025-09-11 00:22:10|||||||||1
1757550500000|2025-09-11 00:28:20|||||||||2
1757550510000|2025-09-11 00:28:30|||||||||1
1757550770000|2025-09-11 00:32:50|||||||||1
1757550960000|2025-09-11 00:36:00|||||||||1
1757551060000|2025-09-11 00:37:40|||||||||1
1757551070000|2025-09-11 00:37:50|||||||||2
1757551090000|2025-09-11 00:38:10|||||||||1
1757551120000|2025-09-11 00:38:40|||||||||1
1757551210000|2025-09-11 00:40:10|||||||||1
1757551500000|2025-09-11 00:45:00|||||||||1
1757552160000|2025-09-11 00:56:00|||||||||22
1757552390000|2025-09-11 00:59:50|||||||||1
1757552640000|2025-09-11 01:04:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1757552700000|2025-09-11 01:05:00|||||||||1
1757552960000|2025-09-11 01:09:20|||||||||20
1757553170000|2025-09-11 01:12:50|||||||||1
1757553280000|2025-09-11 01:14:40|||||||||1
1757553760000|2025-09-11 01:22:40|||||||||9
1757553880000|2025-09-11 01:24:40|||||||||1
1757553910000|2025-09-11 01:25:10|||||||||1
1757553950000|2025-09-11 01:25:50|||||||||1
1757553990000|2025-09-11 01:26:30|||||||||1
1757554020000|2025-09-11 01:27:00|||||||||2
1757554030000|2025-09-11 01:27:10|||||||||1
1757554050000|2025-09-11 01:27:30|||||||||2
1757554080000|2025-09-11 01:28:00|||||||||1
1757554090000|2025-09-11 01:28:10|||||||||1
1757554100000|2025-09-11 01:28:20|||||||||1
1757554170000|2025-09-11 01:29:30|||||||||1
1757554250000|2025-09-11 01:30:50|||||||||1
1757554360000|2025-09-11 01:32:40|||||||||5
1757554430000|2025-09-11 01:33:50|||||||||1
1757554500000|2025-09-11 01:35:00|||||||||1
1757554520000|2025-09-11 01:35:20|||||||||1
1757554570000|2025-09-11 01:36:10|||||||||4
1757554610000|2025-09-11 01:36:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|49
1757554650000|2025-09-11 01:37:30|||||||||1
1757554750000|2025-09-11 01:39:10|||||||||1
1757554830000|2025-09-11 01:40:30|||||||||1
1757554840000|2025-09-11 01:40:40|||||||||1
1757554900000|2025-09-11 01:41:40|||||||||1
1757554970000|2025-09-11 01:42:50|||||||||1
1757555040000|2025-09-11 01:44:00|||||||||2
1757555150000|2025-09-11 01:45:50|||||||||1
1757555180000|2025-09-11 01:46:20|||||||||1
1757555230000|2025-09-11 01:47:10|||||||||1
1757555300000|2025-09-11 01:48:20|||||||||1
1757555370000|2025-09-11 01:49:30|||||||||1
1757555440000|2025-09-11 01:50:40|||||||||1
1757555550000|2025-09-11 01:52:30|||||||||1
1757555620000|2025-09-11 01:53:40|||||||||1
1757555700000|2025-09-11 01:55:00|||||||||1
1757555720000|2025-09-11 01:55:20|||||||||1
1757555770000|2025-09-11 01:56:10|||||||||2
1757555840000|2025-09-11 01:57:20|||||||||1
1757555950000|2025-09-11 01:59:10|||||||||1
1757556020000|2025-09-11 02:00:20|||||||||1
1757556100000|2025-09-11 02:01:40|||||||||1
1757556170000|2025-09-11 02:02:50|||||||||1
1757556240000|2025-09-11 02:04:00|||||||||1
1757556350000|2025-09-11 02:05:50|||||||||1
1757556420000|2025-09-11 02:07:00|||||||||1
1757556490000|2025-09-11 02:08:10|||||||||1
1757556570000|2025-09-11 02:09:30|||||||||1
1757556640000|2025-09-11 02:10:40|||||||||1
1757556750000|2025-09-11 02:12:30|||||||||1
1757556820000|2025-09-11 02:13:40|||||||||1
1757556910000|2025-09-11 02:15:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1757556920000|2025-09-11 02:15:20|||||||||1
1757556940000|2025-09-11 02:15:40|||||||||1
1757556950000|2025-09-11 02:15:50|||||||||1
1757556960000|2025-09-11 02:16:00|||||||||2
1757556970000|2025-09-11 02:16:10|||||||||1
1757556980000|2025-09-11 02:16:20|||||||||1
1757556990000|2025-09-11 02:16:30|||||||||2
1757557000000|2025-09-11 02:16:40|||||||||1
1757557010000|2025-09-11 02:16:50|||||||||2
1757557020000|2025-09-11 02:17:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|66
1757557030000|2025-09-11 02:17:10|||||||||1
1757557040000|2025-09-11 02:17:20|||||||||2
1757557050000|2025-09-11 02:17:30|||||||||1
1757557060000|2025-09-11 02:17:40|||||||||2
1757557070000|2025-09-11 02:17:50|||||||||1
1757557080000|2025-09-11 02:18:00|||||||||1
1757557090000|2025-09-11 02:18:10|||||||||2
1757557100000|2025-09-11 02:18:20|||||||||1
1757557110000|2025-09-11 02:18:30|||||||||1
1757557120000|2025-09-11 02:18:40|||||||||2
1757557130000|2025-09-11 02:18:50|||||||||1
1757557140000|2025-09-11 02:19:00|||||||||2
1757557150000|2025-09-11 02:19:10|||||||||1
1757557160000|2025-09-11 02:19:20|||||||||1
1757557170000|2025-09-11 02:19:30|||||||||2
1757557180000|2025-09-11 02:19:40|||||||||1
1757557190000|2025-09-11 02:19:50|||||||||2
1757557200000|2025-09-11 02:20:00|||||||||1
1757557210000|2025-09-11 02:20:10|||||||||1
1757557220000|2025-09-11 02:20:20|||||||||2
1757557230000|2025-09-11 02:20:30|||||||||1
1757557240000|2025-09-11 02:20:40|||||||||2
1757557250000|2025-09-11 02:20:50|||||||||1
1757557260000|2025-09-11 02:21:00|||||||||1
1757557270000|2025-09-11 02:21:10|||||||||8
1757557280000|2025-09-11 02:21:20|||||||||1
1757557290000|2025-09-11 02:21:30|||||||||1
1757557300000|2025-09-11 02:21:40|||||||||2
1757557310000|2025-09-11 02:21:50|||||||||2
1757557320000|2025-09-11 02:22:00|||||||||1
1757557330000|2025-09-11 02:22:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1757557340000|2025-09-11 02:22:20|||||||||1
1757557350000|2025-09-11 02:22:30|||||||||2
1757557360000|2025-09-11 02:22:40|||||||||1
1757557370000|2025-09-11 02:22:50|||||||||3
1757557380000|2025-09-11 02:23:00|||||||||1
1757557390000|2025-09-11 02:23:10|||||||||1
1757557400000|2025-09-11 02:23:20|||||||||2
1757557410000|2025-09-11 02:23:30|||||||||1
1757557420000|2025-09-11 02:23:40|||||||||1
1757557430000|2025-09-11 02:23:50|||||||||2
1757557440000|2025-09-11 02:24:00|||||||||1
1757557450000|2025-09-11 02:24:10|||||||||1
1757557460000|2025-09-11 02:24:20|||||||||2
1757557470000|2025-09-11 02:24:30|||||||||2
1757557490000|2025-09-11 02:24:50|||||||||2
1757557500000|2025-09-11 02:25:00|||||||||3
1757557510000|2025-09-11 02:25:10|||||||||1
1757557520000|2025-09-11 02:25:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1757558050000|2025-09-11 02:34:10|||||||||1
1757558260000|2025-09-11 02:37:40|||||||||3
1757558660000|2025-09-11 02:44:20|||||||||5
1757558730000|2025-09-11 02:45:30|18|17.84|18|17.84|18|17.84|18|17.84|2
1757558840000|2025-09-11 02:47:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1757559000000|2025-09-11 02:50:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757559130000|2025-09-11 02:52:10|||||||||1
1757559430000|2025-09-11 02:57:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1757559820000|2025-09-11 03:03:40|||||||||1
1757559910000|2025-09-11 03:05:10|||||||||4
1757561740000|2025-09-11 03:35:40|||||||||5
1757561940000|2025-09-11 03:39:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1757562030000|2025-09-11 03:40:30|||||||||2
1757562770000|2025-09-11 03:52:50|||||||||1
1757564180000|2025-09-11 04:16:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1757564210000|2025-09-11 04:16:50|||||||||1
1757564220000|2025-09-11 04:17:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757564540000|2025-09-11 04:22:20|||||||||3
1757564780000|2025-09-11 04:26:20|||||||||1
1757565120000|2025-09-11 04:32:00|||||||||1
1757565260000|2025-09-11 04:34:20|||||||||1
1757565440000|2025-09-11 04:37:20|||||||||1
1757565770000|2025-09-11 04:42:50|||||||||11
1757566180000|2025-09-11 04:49:40|||||||||1
1757566270000|2025-09-11 04:51:10|||||||||1
1757566430000|2025-09-11 04:53:50|||||||||1
1757566440000|2025-09-11 04:54:00|||||||||2
1757566520000|2025-09-11 04:55:20|||||||||1
1757566730000|2025-09-11 04:58:50|||||||||10
1757566850000|2025-09-11 05:00:50|||||||||1
1757566860000|2025-09-11 05:01:00|||||||||1
1757567070000|2025-09-11 05:04:30|||||||||1
1757567250000|2025-09-11 05:07:30|||||||||5
1757567390000|2025-09-11 05:09:50|||||||||1
1757567530000|2025-09-11 05:12:10|||||||||2
1757567630000|2025-09-11 05:13:50|||||||||3
1757567670000|2025-09-11 05:14:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|41
1757567710000|2025-09-11 05:15:10|||||||||4
1757567730000|2025-09-11 05:15:30|||||||||3
1757567850000|2025-09-11 05:17:30|||||||||1
1757568160000|2025-09-11 05:22:40|||||||||10
1757568360000|2025-09-11 05:26:00|||||||||2
1757569120000|2025-09-11 05:38:40|||||||||1
1757569470000|2025-09-11 05:44:30|||||||||7
1757569530000|2025-09-11 05:45:30|||||||||1
1757569540000|2025-09-11 05:45:40|||||||||14
1757569560000|2025-09-11 05:46:00|||||||||1
1757569700000|2025-09-11 05:48:20|||||||||3
1757569710000|2025-09-11 05:48:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|24
1757569720000|2025-09-11 05:48:40|||||||||3
1757569730000|2025-09-11 05:48:50|||||||||3
1757569750000|2025-09-11 05:49:10|||||||||1
1757569800000|2025-09-11 05:50:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1757569820000|2025-09-11 05:50:20|||||||||1
1757569830000|2025-09-11 05:50:30|||||||||10
1757569880000|2025-09-11 05:51:20|||||||||1
1757569900000|2025-09-11 05:51:40|||||||||1
1757569980000|2025-09-11 05:53:00|||||||||1
1757570820000|2025-09-11 06:07:00|||||||||5
1757571890000|2025-09-11 06:24:50|||||||||1
1757571910000|2025-09-11 06:25:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|34
1757571930000|2025-09-11 06:25:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1757571940000|2025-09-11 06:25:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757572160000|2025-09-11 06:29:20|||||||||1
1757572250000|2025-09-11 06:30:50|||||||||5
1757572320000|2025-09-11 06:32:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|133
1757572380000|2025-09-11 06:33:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757572580000|2025-09-11 06:36:20|||||||||2
1757573060000|2025-09-11 06:44:20|||||||||4
1757573150000|2025-09-11 06:45:50|||||||||1
1757573340000|2025-09-11 06:49:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|14
1757573370000|2025-09-11 06:49:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757573410000|2025-09-11 06:50:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757573460000|2025-09-11 06:51:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757573510000|2025-09-11 06:51:50|||||||||3
1757573720000|2025-09-11 06:55:20|||||||||2
1757573750000|2025-09-11 06:55:50|||||||||1
1757574000000|2025-09-11 07:00:00|||||||||4
1757574020000|2025-09-11 07:00:20|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|28
1757574030000|2025-09-11 07:00:30|18.01|17.85|18.01|17.85|18.03|17.87|18.01|17.85|1
1757574040000|2025-09-11 07:00:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757574290000|2025-09-11 07:04:50|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1757574400000|2025-09-11 07:06:40|||||||||1
1757574560000|2025-09-11 07:09:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757574570000|2025-09-11 07:09:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|26
1757574580000|2025-09-11 07:09:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|12
1757574610000|2025-09-11 07:10:10|||||||||1
1757574640000|2025-09-11 07:10:40|18.02|17.86|17.99|17.83|18.02|17.86|17.99|17.83|9
1757574660000|2025-09-11 07:11:00|18.01|17.85|18.02|17.86|18.02|17.86|17.99|17.83|8
1757574670000|2025-09-11 07:11:10|||||||||1
1757574690000|2025-09-11 07:11:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1757574860000|2025-09-11 07:14:20|||||||||1
1757574880000|2025-09-11 07:14:40|||||||||3
1757575080000|2025-09-11 07:18:00|||||||||13
1757575150000|2025-09-11 07:19:10|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1757575480000|2025-09-11 07:24:40|||||||||2
1757576300000|2025-09-11 07:38:20|||||||||1
1757576490000|2025-09-11 07:41:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757576650000|2025-09-11 07:44:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757576690000|2025-09-11 07:44:50|||||||||10
1757576930000|2025-09-11 07:48:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757576990000|2025-09-11 07:49:50|||||||||1
1757577320000|2025-09-11 07:55:20|||||||||1
1757577490000|2025-09-11 07:58:10|||||||||5
1757577600000|2025-09-11 08:00:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1757577690000|2025-09-11 08:01:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757577710000|2025-09-11 08:01:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1757577730000|2025-09-11 08:02:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757577740000|2025-09-11 08:02:20|||||||||1
1757578350000|2025-09-11 08:12:30|||||||||3
1757578360000|2025-09-11 08:12:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|13
1757578400000|2025-09-11 08:13:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1757578470000|2025-09-11 08:14:30|||||||||2
1757578480000|2025-09-11 08:14:40|||||||||1
1757578660000|2025-09-11 08:17:40|||||||||10
1757578730000|2025-09-11 08:18:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1757578760000|2025-09-11 08:19:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1757578840000|2025-09-11 08:20:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757578880000|2025-09-11 08:21:20|||||||||12
1757578890000|2025-09-11 08:21:30|||||||||1
1757578930000|2025-09-11 08:22:10|||||||||7
1757579180000|2025-09-11 08:26:20|||||||||1
1757579440000|2025-09-11 08:30:40|||||||||1
1757579720000|2025-09-11 08:35:20|||||||||6
1757579730000|2025-09-11 08:35:30|||||||||1
1757579740000|2025-09-11 08:35:40|||||||||3
1757579750000|2025-09-11 08:35:50|||||||||4
1757580160000|2025-09-11 08:42:40|||||||||2
1757580170000|2025-09-11 08:42:50|||||||||2
1757580180000|2025-09-11 08:43:00|||||||||2
1757580210000|2025-09-11 08:43:30|||||||||2
1757580250000|2025-09-11 08:44:10|||||||||3
1757580270000|2025-09-11 08:44:30|||||||||3
1757580280000|2025-09-11 08:44:40|||||||||2
1757580480000|2025-09-11 08:48:00|||||||||4
1757580590000|2025-09-11 08:49:50|||||||||4
1757580600000|2025-09-11 08:50:00|||||||||1
1757580680000|2025-09-11 08:51:20|||||||||1
1757580740000|2025-09-11 08:52:20|||||||||3
1757580750000|2025-09-11 08:52:30|||||||||4
1757580770000|2025-09-11 08:52:50|||||||||7
1757580780000|2025-09-11 08:53:00|||||||||1
1757580790000|2025-09-11 08:53:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1757580940000|2025-09-11 08:55:40|||||||||7
1757581170000|2025-09-11 08:59:30|||||||||3
1757581190000|2025-09-11 08:59:50|||||||||3
1757581200000|2025-09-11 09:00:00|||||||||23
1757581260000|2025-09-11 09:01:00|||||||||2
1757581270000|2025-09-11 09:01:10|||||||||9
1757581290000|2025-09-11 09:01:30|||||||||1
1757581760000|2025-09-11 09:09:20|||||||||1
1757581830000|2025-09-11 09:10:30|||||||||1
1757582550000|2025-09-11 09:22:30|||||||||5
1757582570000|2025-09-11 09:22:50|||||||||5
1757582580000|2025-09-11 09:23:00|||||||||2
1757582590000|2025-09-11 09:23:10|||||||||1
1757582600000|2025-09-11 09:23:20|||||||||4
1757582610000|2025-09-11 09:23:30|||||||||4
1757582670000|2025-09-11 09:24:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|49
1757582680000|2025-09-11 09:24:40|||||||||2
1757582690000|2025-09-11 09:24:50|||||||||2
1757582700000|2025-09-11 09:25:00|||||||||2
1757582710000|2025-09-11 09:25:10|||||||||2
1757582720000|2025-09-11 09:25:20|||||||||2
1757582830000|2025-09-11 09:27:10|17.96|17.8|18|17.84|18|17.84|17.96|17.8|13
1757582920000|2025-09-11 09:28:40|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|5
1757582940000|2025-09-11 09:29:00|||||||||2
1757582960000|2025-09-11 09:29:20|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|2
1757582970000|2025-09-11 09:29:30|||||||||1
1757582990000|2025-09-11 09:29:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757583100000|2025-09-11 09:31:40|17.97|17.81|18|17.84|18|17.84|17.97|17.81|0
1757583180000|2025-09-11 09:33:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1757583190000|2025-09-11 09:33:10|||||||||2
1757583210000|2025-09-11 09:33:30|17.99|17.83|17.95|17.79|17.99|17.83|17.95|17.79|12
1757583220000|2025-09-11 09:33:40|||||||||1
1757583240000|2025-09-11 09:34:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|7
1757583350000|2025-09-11 09:35:50|||||||||7
1757583360000|2025-09-11 09:36:00|||||||||6
1757583470000|2025-09-11 09:37:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1757583580000|2025-09-11 09:39:40|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|16
1757583870000|2025-09-11 09:44:30|||||||||1
1757583890000|2025-09-11 09:44:50|||||||||2
1757583900000|2025-09-11 09:45:00|||||||||2
1757583910000|2025-09-11 09:45:10|||||||||3
1757583920000|2025-09-11 09:45:20|||||||||1
1757583930000|2025-09-11 09:45:30|||||||||4
1757583940000|2025-09-11 09:45:40|||||||||2
1757583960000|2025-09-11 09:46:00|18|17.84|18|17.84|18|17.84|18|17.84|3
1757584080000|2025-09-11 09:48:00|||||||||2
1757584100000|2025-09-11 09:48:20|||||||||13
1757584110000|2025-09-11 09:48:30|||||||||7
1757584180000|2025-09-11 09:49:40|||||||||3
1757584200000|2025-09-11 09:50:00|||||||||1
1757584370000|2025-09-11 09:52:50|||||||||4
1757584610000|2025-09-11 09:56:50|||||||||1
1757584650000|2025-09-11 09:57:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1757584670000|2025-09-11 09:57:50|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|3
1757584730000|2025-09-11 09:58:50|||||||||1
1757584970000|2025-09-11 10:02:50|18|17.84|18|17.84|18|17.84|18|17.84|97
1757584980000|2025-09-11 10:03:00|||||||||3
1757585130000|2025-09-11 10:05:30|||||||||26
1757585140000|2025-09-11 10:05:40|||||||||7
1757585150000|2025-09-11 10:05:50|||||||||1
1757585160000|2025-09-11 10:06:00|||||||||7
1757585240000|2025-09-11 10:07:20|||||||||1
1757585250000|2025-09-11 10:07:30|||||||||22
1757585260000|2025-09-11 10:07:40|||||||||9
1757585280000|2025-09-11 10:08:00|||||||||2
1757585300000|2025-09-11 10:08:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|7
1757585310000|2025-09-11 10:08:30|||||||||8
1757585320000|2025-09-11 10:08:40|||||||||1
1757585340000|2025-09-11 10:09:00|||||||||2
1757585530000|2025-09-11 10:12:10|||||||||10
1757585540000|2025-09-11 10:12:20|||||||||1
1757585550000|2025-09-11 10:12:30|||||||||2
1757585900000|2025-09-11 10:18:20|||||||||7
1757585910000|2025-09-11 10:18:30|||||||||9
1757586070000|2025-09-11 10:21:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|8
1757586090000|2025-09-11 10:21:30|||||||||2
1757586120000|2025-09-11 10:22:00|||||||||175
1757586390000|2025-09-11 10:26:30|||||||||12
1757586590000|2025-09-11 10:29:50|||||||||8
1757586600000|2025-09-11 10:30:00|||||||||2
1757586620000|2025-09-11 10:30:20|||||||||5
1757586630000|2025-09-11 10:30:30|||||||||2
1757587050000|2025-09-11 10:37:30|||||||||4
1757587060000|2025-09-11 10:37:40|||||||||143
1757587080000|2025-09-11 10:38:00|||||||||3
1757587200000|2025-09-11 10:40:00|||||||||3
1757587290000|2025-09-11 10:41:30|||||||||1
1757587390000|2025-09-11 10:43:10|||||||||4
1757587400000|2025-09-11 10:43:20|||||||||2
1757587410000|2025-09-11 10:43:30|||||||||2
1757587430000|2025-09-11 10:43:50|||||||||1
1757588110000|2025-09-11 10:55:10|||||||||1
1757588130000|2025-09-11 10:55:30|||||||||1
1757588480000|2025-09-11 11:01:20|||||||||2
1757588600000|2025-09-11 11:03:20|||||||||1
1757588630000|2025-09-11 11:03:50|||||||||1
1757588650000|2025-09-11 11:04:10|||||||||18
1757588750000|2025-09-11 11:05:50|||||||||5
1757588760000|2025-09-11 11:06:00|||||||||6
1757588770000|2025-09-11 11:06:10|||||||||2
1757588790000|2025-09-11 11:06:30|||||||||1
1757588850000|2025-09-11 11:07:30|||||||||1
1757588900000|2025-09-11 11:08:20|||||||||1
1757588950000|2025-09-11 11:09:10|||||||||5
1757588970000|2025-09-11 11:09:30|||||||||1
1757589120000|2025-09-11 11:12:00|||||||||3
1757589140000|2025-09-11 11:12:20|||||||||4
1757589460000|2025-09-11 11:17:40|||||||||1
1757589510000|2025-09-11 11:18:30|||||||||2
1757589600000|2025-09-11 11:20:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1757590200000|2025-09-11 11:30:00|||||||||10
1757590240000|2025-09-11 11:30:40|||||||||2
1757590330000|2025-09-11 11:32:10|||||||||2
1757590340000|2025-09-11 11:32:20|||||||||1
1757590400000|2025-09-11 11:33:20|||||||||26
1757590410000|2025-09-11 11:33:30|||||||||3
1757590500000|2025-09-11 11:35:00|||||||||5
1757590520000|2025-09-11 11:35:20|||||||||1
1757590530000|2025-09-11 11:35:30|||||||||1
1757590670000|2025-09-11 11:37:50|||||||||2
1757590790000|2025-09-11 11:39:50|||||||||3
1757591000000|2025-09-11 11:43:20|||||||||3
1757591060000|2025-09-11 11:44:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|17
1757591110000|2025-09-11 11:45:10|17.94|17.78|17.9|17.74|17.94|17.78|17.9|17.74|10
1757591120000|2025-09-11 11:45:20|||||||||2
1757591130000|2025-09-11 11:45:30|||||||||6
1757591140000|2025-09-11 11:45:40|||||||||2
1757591160000|2025-09-11 11:46:00|||||||||4
1757591190000|2025-09-11 11:46:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1757591260000|2025-09-11 11:47:40|||||||||1
1757591330000|2025-09-11 11:48:50|||||||||5
1757591340000|2025-09-11 11:49:00|||||||||7
1757591350000|2025-09-11 11:49:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|19
1757591360000|2025-09-11 11:49:20|||||||||4
1757591370000|2025-09-11 11:49:30|||||||||3
1757591400000|2025-09-11 11:50:00|||||||||1
1757591430000|2025-09-11 11:50:30|||||||||2
1757591440000|2025-09-11 11:50:40|||||||||7
1757591450000|2025-09-11 11:50:50|||||||||4
1757591460000|2025-09-11 11:51:00|||||||||3
1757591490000|2025-09-11 11:51:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|8
1757591500000|2025-09-11 11:51:40|17.9|17.74|17.95|17.79|17.95|17.79|17.9|17.74|1
1757592000000|2025-09-11 12:00:00|||||||||9
1757592220000|2025-09-11 12:03:40|||||||||1
1757592420000|2025-09-11 12:07:00|||||||||1
1757592430000|2025-09-11 12:07:10|||||||||2
1757592450000|2025-09-11 12:07:30|||||||||2
1757592590000|2025-09-11 12:09:50|||||||||17
1757592600000|2025-09-11 12:10:00|||||||||4
1757592610000|2025-09-11 12:10:10|||||||||2
1757592620000|2025-09-11 12:10:20|||||||||2
1757592630000|2025-09-11 12:10:30|||||||||3
1757592640000|2025-09-11 12:10:40|||||||||18
1757592650000|2025-09-11 12:10:50|||||||||8
1757592660000|2025-09-11 12:11:00|||||||||12
1757592670000|2025-09-11 12:11:10|||||||||6
1757592700000|2025-09-11 12:11:40|||||||||2
1757592710000|2025-09-11 12:11:50|||||||||41
1757592720000|2025-09-11 12:12:00|||||||||2
1757592820000|2025-09-11 12:13:40|||||||||6
1757592840000|2025-09-11 12:14:00|||||||||279
1757592850000|2025-09-11 12:14:10|||||||||4
1757592870000|2025-09-11 12:14:30|||||||||3
1757592900000|2025-09-11 12:15:00|||||||||5
1757592910000|2025-09-11 12:15:10|||||||||1
1757592920000|2025-09-11 12:15:20|||||||||27
1757592930000|2025-09-11 12:15:30|||||||||2
1757592940000|2025-09-11 12:15:40|||||||||1
1757592960000|2025-09-11 12:16:00|||||||||3
1757592980000|2025-09-11 12:16:20|||||||||18
1757592990000|2025-09-11 12:16:30|||||||||5
1757593010000|2025-09-11 12:16:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1757593020000|2025-09-11 12:17:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|28
1757593030000|2025-09-11 12:17:10|||||||||11
1757593050000|2025-09-11 12:17:30|||||||||5
1757593110000|2025-09-11 12:18:30|||||||||88
1757593120000|2025-09-11 12:18:40|||||||||130
1757593130000|2025-09-11 12:18:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|8
1757593140000|2025-09-11 12:19:00|||||||||11
1757593160000|2025-09-11 12:19:20|||||||||9
1757593200000|2025-09-11 12:20:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1757593230000|2025-09-11 12:20:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|23
1757593240000|2025-09-11 12:20:40|||||||||2
1757593250000|2025-09-11 12:20:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1757593270000|2025-09-11 12:21:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|3
1757593280000|2025-09-11 12:21:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1757593330000|2025-09-11 12:22:10|||||||||1
1757593380000|2025-09-11 12:23:00|||||||||3
1757593410000|2025-09-11 12:23:30|||||||||3
1757593420000|2025-09-11 12:23:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1757593430000|2025-09-11 12:23:50|||||||||25
1757593440000|2025-09-11 12:24:00|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|3
1757593480000|2025-09-11 12:24:40|||||||||2
1757593500000|2025-09-11 12:25:00|||||||||2
1757593510000|2025-09-11 12:25:10|||||||||6
1757593520000|2025-09-11 12:25:20|||||||||11
1757593530000|2025-09-11 12:25:30|||||||||2
1757593570000|2025-09-11 12:26:10|||||||||2
1757593580000|2025-09-11 12:26:20|||||||||2
1757593630000|2025-09-11 12:27:10|||||||||19
1757593650000|2025-09-11 12:27:30|||||||||2
1757593700000|2025-09-11 12:28:20|||||||||3
1757593710000|2025-09-11 12:28:30|||||||||8
1757593730000|2025-09-11 12:28:50|||||||||7
1757593740000|2025-09-11 12:29:00|||||||||3
1757593750000|2025-09-11 12:29:10|||||||||8
1757593760000|2025-09-11 12:29:20|||||||||1
1757593770000|2025-09-11 12:29:30|||||||||2
1757593780000|2025-09-11 12:29:40|||||||||5
1757593800000|2025-09-11 12:30:00|18.01|17.85|18|17.84|18.01|17.85|17.95|17.79|95
1757593810000|2025-09-11 12:30:10|17.98|17.82|17.98|17.82|18|17.84|17.95|17.79|98
1757593820000|2025-09-11 12:30:20|17.96|17.8|17.9|17.74|17.96|17.8|17.9|17.74|163
1757593830000|2025-09-11 12:30:30|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|8
1757593840000|2025-09-11 12:30:40|||||||||17
1757593850000|2025-09-11 12:30:50|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|139
1757593860000|2025-09-11 12:31:00|||||||||24
1757593870000|2025-09-11 12:31:10|||||||||38
1757593880000|2025-09-11 12:31:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1757593890000|2025-09-11 12:31:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|15
1757593900000|2025-09-11 12:31:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1757593910000|2025-09-11 12:31:50|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|77
1757593920000|2025-09-11 12:32:00|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|13
1757593930000|2025-09-11 12:32:10|||||||||5
1757593940000|2025-09-11 12:32:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|9
1757593950000|2025-09-11 12:32:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|19
1757593960000|2025-09-11 12:32:40|17.93|17.77|17.93|17.77|17.93|17.77|17.89|17.73|134
1757593970000|2025-09-11 12:32:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1757593980000|2025-09-11 12:33:00|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|6
1757593990000|2025-09-11 12:33:10|17.99|17.83|17.98|17.82|17.99|17.83|17.96|17.8|37
1757594000000|2025-09-11 12:33:20|17.99|17.83|17.99|17.83|17.99|17.83|17.94|17.78|65
1757594010000|2025-09-11 12:33:30|18|17.84|18|17.84|18|17.84|17.99|17.83|188
1757594020000|2025-09-11 12:33:40|17.99|17.83|18|17.84|18|17.84|17.99|17.83|1
1757594030000|2025-09-11 12:33:50|||||||||1
1757594040000|2025-09-11 12:34:00|17.99|17.83|18|17.84|18|17.84|17.99|17.83|8
1757594060000|2025-09-11 12:34:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1757594070000|2025-09-11 12:34:30|||||||||10
1757594080000|2025-09-11 12:34:40|||||||||104
1757594090000|2025-09-11 12:34:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1757594100000|2025-09-11 12:35:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1757594120000|2025-09-11 12:35:20|||||||||21
1757594140000|2025-09-11 12:35:40|||||||||5
1757594150000|2025-09-11 12:35:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|14
1757594160000|2025-09-11 12:36:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|8
1757594170000|2025-09-11 12:36:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|14
1757594180000|2025-09-11 12:36:20|||||||||90
1757594190000|2025-09-11 12:36:30|||||||||3
1757594200000|2025-09-11 12:36:40|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|19
1757594210000|2025-09-11 12:36:50|18.01|17.85|18.03|17.87|18.03|17.87|17.99|17.83|17
1757594220000|2025-09-11 12:37:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|10
1757594230000|2025-09-11 12:37:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1757594240000|2025-09-11 12:37:20|18.03|17.87|18.04|17.88|18.04|17.88|17.99|17.83|22
1757594250000|2025-09-11 12:37:30|18.02|17.86|18.04|17.88|18.04|17.88|17.99|17.83|16
1757594260000|2025-09-11 12:37:40|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1757594270000|2025-09-11 12:37:50|||||||||1
1757594280000|2025-09-11 12:38:00|18.03|17.87|18.01|17.85|18.04|17.88|17.99|17.83|4
1757594290000|2025-09-11 12:38:10|17.99|17.83|18.04|17.88|18.04|17.88|17.99|17.83|11
1757594310000|2025-09-11 12:38:30|||||||||6
1757594320000|2025-09-11 12:38:40|||||||||13
1757594330000|2025-09-11 12:38:50|||||||||1
1757594340000|2025-09-11 12:39:00|||||||||9
1757594360000|2025-09-11 12:39:20|||||||||5
1757594370000|2025-09-11 12:39:30|||||||||5
1757594390000|2025-09-11 12:39:50|||||||||1
1757594410000|2025-09-11 12:40:10|||||||||5
1757594420000|2025-09-11 12:40:20|||||||||1
1757594430000|2025-09-11 12:40:30|18.02|17.86|17.99|17.83|18.04|17.88|17.99|17.83|23
1757594470000|2025-09-11 12:41:10|||||||||2
1757594480000|2025-09-11 12:41:20|||||||||3
1757594490000|2025-09-11 12:41:30|||||||||3
1757594540000|2025-09-11 12:42:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|7
1757594550000|2025-09-11 12:42:30|||||||||2
1757594560000|2025-09-11 12:42:40|||||||||1
1757594580000|2025-09-11 12:43:00|||||||||3
1757594600000|2025-09-11 12:43:20|||||||||20
1757594610000|2025-09-11 12:43:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1757594630000|2025-09-11 12:43:50|||||||||1
1757594640000|2025-09-11 12:44:00|||||||||8
1757594670000|2025-09-11 12:44:30|||||||||17
1757594680000|2025-09-11 12:44:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|27
1757594690000|2025-09-11 12:44:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1757594700000|2025-09-11 12:45:00|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|11
1757594730000|2025-09-11 12:45:30|||||||||1
1757594760000|2025-09-11 12:46:00|||||||||9
1757594800000|2025-09-11 12:46:40|||||||||2
1757594810000|2025-09-11 12:46:50|||||||||4
1757594820000|2025-09-11 12:47:00|||||||||13
1757594840000|2025-09-11 12:47:20|||||||||1
1757594850000|2025-09-11 12:47:30|||||||||7
1757594860000|2025-09-11 12:47:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|4
1757594870000|2025-09-11 12:47:50|||||||||1
1757594880000|2025-09-11 12:48:00|||||||||3
1757594920000|2025-09-11 12:48:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|43
1757594930000|2025-09-11 12:48:50|||||||||1
1757594940000|2025-09-11 12:49:00|||||||||2
1757594960000|2025-09-11 12:49:20|||||||||1
1757594980000|2025-09-11 12:49:40|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|11
1757595000000|2025-09-11 12:50:00|||||||||2
1757595010000|2025-09-11 12:50:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1757595110000|2025-09-11 12:51:50|||||||||21
1757595120000|2025-09-11 12:52:00|||||||||7
1757595150000|2025-09-11 12:52:30|||||||||1
1757595200000|2025-09-11 12:53:20|||||||||50
1757595230000|2025-09-11 12:53:50|||||||||4
1757595240000|2025-09-11 12:54:00|||||||||6
1757595290000|2025-09-11 12:54:50|||||||||2
1757595300000|2025-09-11 12:55:00|||||||||1
1757595320000|2025-09-11 12:55:20|||||||||1
1757595330000|2025-09-11 12:55:30|||||||||6
1757595380000|2025-09-11 12:56:20|||||||||17
1757595390000|2025-09-11 12:56:30|||||||||3
1757595410000|2025-09-11 12:56:50|||||||||1
1757595420000|2025-09-11 12:57:00|||||||||1
1757595470000|2025-09-11 12:57:50|||||||||71
1757595480000|2025-09-11 12:58:00|||||||||8
1757595570000|2025-09-11 12:59:30|||||||||12
1757595590000|2025-09-11 12:59:50|||||||||8
1757595600000|2025-09-11 13:00:00|||||||||121
1757595610000|2025-09-11 13:00:10|||||||||12
1757595620000|2025-09-11 13:00:20|||||||||1
1757595670000|2025-09-11 13:01:10|||||||||5
1757595690000|2025-09-11 13:01:30|||||||||2
1757595710000|2025-09-11 13:01:50|||||||||4
1757595720000|2025-09-11 13:02:00|||||||||2
1757595730000|2025-09-11 13:02:10|||||||||1
1757595740000|2025-09-11 13:02:20|||||||||58
1757595750000|2025-09-11 13:02:30|||||||||43
1757595760000|2025-09-11 13:02:40|||||||||26
1757595780000|2025-09-11 13:03:00|||||||||19
1757595800000|2025-09-11 13:03:20|||||||||1
1757595810000|2025-09-11 13:03:30|||||||||3
1757595820000|2025-09-11 13:03:40|||||||||44
1757595840000|2025-09-11 13:04:00|||||||||3
1757595850000|2025-09-11 13:04:10|||||||||9
1757595870000|2025-09-11 13:04:30|||||||||15
1757595880000|2025-09-11 13:04:40|||||||||12
1757595900000|2025-09-11 13:05:00|||||||||14
1757596000000|2025-09-11 13:06:40|||||||||1
1757596060000|2025-09-11 13:07:40|||||||||23
1757596080000|2025-09-11 13:08:00|||||||||11
1757596100000|2025-09-11 13:08:20|||||||||1
1757596200000|2025-09-11 13:10:00|||||||||2
1757596270000|2025-09-11 13:11:10|||||||||3
1757596290000|2025-09-11 13:11:30|||||||||1
1757596340000|2025-09-11 13:12:20|||||||||13
1757596350000|2025-09-11 13:12:30|||||||||3
1757596360000|2025-09-11 13:12:40|||||||||1
1757596380000|2025-09-11 13:13:00|||||||||4
1757596400000|2025-09-11 13:13:20|||||||||2
1757596450000|2025-09-11 13:14:10|||||||||6
1757596470000|2025-09-11 13:14:30|||||||||13
1757596490000|2025-09-11 13:14:50|||||||||1
1757596500000|2025-09-11 13:15:00|||||||||3
1757596510000|2025-09-11 13:15:10|||||||||1
1757596580000|2025-09-11 13:16:20|||||||||2
1757596600000|2025-09-11 13:16:40|||||||||2
1757596630000|2025-09-11 13:17:10|||||||||7
1757596650000|2025-09-11 13:17:30|||||||||2
1757596660000|2025-09-11 13:17:40|||||||||22
1757596670000|2025-09-11 13:17:50|||||||||3
1757596680000|2025-09-11 13:18:00|||||||||4
1757596690000|2025-09-11 13:18:10|||||||||4
1757596710000|2025-09-11 13:18:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|15
1757596720000|2025-09-11 13:18:40|||||||||38
1757596730000|2025-09-11 13:18:50|||||||||5
1757596740000|2025-09-11 13:19:00|||||||||8
1757596750000|2025-09-11 13:19:10|||||||||3
1757596770000|2025-09-11 13:19:30|||||||||1
1757596780000|2025-09-11 13:19:40|||||||||10
1757596800000|2025-09-11 13:20:00|||||||||24
1757596830000|2025-09-11 13:20:30|||||||||1
1757596910000|2025-09-11 13:21:50|||||||||9
1757596960000|2025-09-11 13:22:40|||||||||3
1757596970000|2025-09-11 13:22:50|||||||||2
1757596980000|2025-09-11 13:23:00|||||||||1
1757597000000|2025-09-11 13:23:20|||||||||1
1757597010000|2025-09-11 13:23:30|||||||||2
1757597040000|2025-09-11 13:24:00|||||||||3
1757597050000|2025-09-11 13:24:10|||||||||6
1757597060000|2025-09-11 13:24:20|||||||||1
1757597070000|2025-09-11 13:24:30|||||||||2
1757597090000|2025-09-11 13:24:50|||||||||6
1757597100000|2025-09-11 13:25:00|||||||||13
1757597130000|2025-09-11 13:25:30|||||||||1
1757597140000|2025-09-11 13:25:40|||||||||101
1757597200000|2025-09-11 13:26:40|||||||||5
1757597210000|2025-09-11 13:26:50|||||||||4
1757597230000|2025-09-11 13:27:10|||||||||1
1757597240000|2025-09-11 13:27:20|||||||||8
1757597250000|2025-09-11 13:27:30|||||||||9
1757597310000|2025-09-11 13:28:30|||||||||1
1757597360000|2025-09-11 13:29:20|||||||||5
1757597400000|2025-09-11 13:30:00|||||||||13
1757597410000|2025-09-11 13:30:10|||||||||2
1757597420000|2025-09-11 13:30:20|||||||||17
1757597440000|2025-09-11 13:30:40|||||||||12
1757597450000|2025-09-11 13:30:50|||||||||28
1757597460000|2025-09-11 13:31:00|||||||||23
1757597470000|2025-09-11 13:31:10|||||||||30
1757597480000|2025-09-11 13:31:20|||||||||15
1757597490000|2025-09-11 13:31:30|||||||||6
1757597500000|2025-09-11 13:31:40|||||||||16
1757597510000|2025-09-11 13:31:50|||||||||6
1757597520000|2025-09-11 13:32:00|||||||||3
1757597530000|2025-09-11 13:32:10|||||||||7
1757597540000|2025-09-11 13:32:20|||||||||17
1757597550000|2025-09-11 13:32:30|||||||||3
1757597560000|2025-09-11 13:32:40|||||||||6
1757597580000|2025-09-11 13:33:00|||||||||7
1757597590000|2025-09-11 13:33:10|||||||||7
1757597610000|2025-09-11 13:33:30|||||||||8
1757597620000|2025-09-11 13:33:40|||||||||18
1757597630000|2025-09-11 13:33:50|||||||||1
1757597640000|2025-09-11 13:34:00|||||||||9
1757597650000|2025-09-11 13:34:10|||||||||9
1757597660000|2025-09-11 13:34:20|||||||||2
1757597670000|2025-09-11 13:34:30|||||||||17
1757597680000|2025-09-11 13:34:40|||||||||7
1757597690000|2025-09-11 13:34:50|||||||||5
1757597700000|2025-09-11 13:35:00|||||||||17
1757597720000|2025-09-11 13:35:20|||||||||17
1757597730000|2025-09-11 13:35:30|||||||||2
1757597740000|2025-09-11 13:35:40|||||||||7
1757597750000|2025-09-11 13:35:50|||||||||26
1757597760000|2025-09-11 13:36:00|||||||||3
1757597770000|2025-09-11 13:36:10|||||||||15
1757597780000|2025-09-11 13:36:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|5
1757597790000|2025-09-11 13:36:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|23
1757597800000|2025-09-11 13:36:40|||||||||277
1757597810000|2025-09-11 13:36:50|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|115
1757597820000|2025-09-11 13:37:00|||||||||25
1757597830000|2025-09-11 13:37:10|||||||||36
1757597840000|2025-09-11 13:37:20|||||||||1
1757597850000|2025-09-11 13:37:30|||||||||5
1757597860000|2025-09-11 13:37:40|||||||||11
1757597870000|2025-09-11 13:37:50|||||||||5
1757597880000|2025-09-11 13:38:00|||||||||6
1757597890000|2025-09-11 13:38:10|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|3
1757597900000|2025-09-11 13:38:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|27
1757597910000|2025-09-11 13:38:30|||||||||7
1757597920000|2025-09-11 13:38:40|||||||||7
1757597930000|2025-09-11 13:38:50|||||||||3
1757597940000|2025-09-11 13:39:00|||||||||7
1757597960000|2025-09-11 13:39:20|||||||||17
1757597970000|2025-09-11 13:39:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|54
1757597980000|2025-09-11 13:39:40|||||||||5
1757597990000|2025-09-11 13:39:50|||||||||13
1757598000000|2025-09-11 13:40:00|||||||||15
1757598010000|2025-09-11 13:40:10|||||||||30
1757598020000|2025-09-11 13:40:20|||||||||16
1757598030000|2025-09-11 13:40:30|||||||||5
1757598040000|2025-09-11 13:40:40|||||||||15
1757598050000|2025-09-11 13:40:50|||||||||4
1757598060000|2025-09-11 13:41:00|||||||||3
1757598070000|2025-09-11 13:41:10|||||||||7
1757598080000|2025-09-11 13:41:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|7
1757598090000|2025-09-11 13:41:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|9
1757598120000|2025-09-11 13:42:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1757598130000|2025-09-11 13:42:10|||||||||19
1757598160000|2025-09-11 13:42:40|||||||||20
1757598170000|2025-09-11 13:42:50|||||||||20
1757598180000|2025-09-11 13:43:00|||||||||4
1757598200000|2025-09-11 13:43:20|||||||||3
1757598220000|2025-09-11 13:43:40|||||||||28
1757598230000|2025-09-11 13:43:50|||||||||8
1757598240000|2025-09-11 13:44:00|||||||||3
1757598250000|2025-09-11 13:44:10|||||||||3
1757598260000|2025-09-11 13:44:20|||||||||1
1757598270000|2025-09-11 13:44:30|||||||||3
1757598280000|2025-09-11 13:44:40|||||||||5
1757598290000|2025-09-11 13:44:50|||||||||26
1757598300000|2025-09-11 13:45:00|||||||||31
1757598310000|2025-09-11 13:45:10|||||||||43
1757598320000|2025-09-11 13:45:20|||||||||14
1757598330000|2025-09-11 13:45:30|||||||||3
1757598340000|2025-09-11 13:45:40|||||||||2
1757598350000|2025-09-11 13:45:50|17.94|17.78|17.89|17.73|17.94|17.78|17.89|17.73|52
1757598360000|2025-09-11 13:46:00|||||||||8
1757598370000|2025-09-11 13:46:10|||||||||13
1757598380000|2025-09-11 13:46:20|||||||||4
1757598390000|2025-09-11 13:46:30|||||||||6
1757598400000|2025-09-11 13:46:40|||||||||49
1757598410000|2025-09-11 13:46:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|75
1757598420000|2025-09-11 13:47:00|17.85|17.69|17.85|17.69|17.85|17.69|17.84|17.68|12
1757598430000|2025-09-11 13:47:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1757598440000|2025-09-11 13:47:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|63
1757598450000|2025-09-11 13:47:30|||||||||3
1757598460000|2025-09-11 13:47:40|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|36
1757598470000|2025-09-11 13:47:50|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|51
1757598480000|2025-09-11 13:48:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|8
1757598490000|2025-09-11 13:48:10|||||||||8
1757598500000|2025-09-11 13:48:20|||||||||17
1757598510000|2025-09-11 13:48:30|||||||||2
1757598520000|2025-09-11 13:48:40|||||||||8
1757598530000|2025-09-11 13:48:50|||||||||9
1757598540000|2025-09-11 13:49:00|||||||||5
1757598550000|2025-09-11 13:49:10|||||||||8
1757598560000|2025-09-11 13:49:20|||||||||4
1757598570000|2025-09-11 13:49:30|||||||||10
1757598580000|2025-09-11 13:49:40|||||||||6
1757598590000|2025-09-11 13:49:50|||||||||5
1757598600000|2025-09-11 13:50:00|||||||||11
1757598610000|2025-09-11 13:50:10|||||||||12
1757598630000|2025-09-11 13:50:30|||||||||7
1757598640000|2025-09-11 13:50:40|||||||||5
1757598650000|2025-09-11 13:50:50|||||||||4
1757598660000|2025-09-11 13:51:00|||||||||8
1757598670000|2025-09-11 13:51:10|||||||||1
1757598680000|2025-09-11 13:51:20|||||||||13
1757598690000|2025-09-11 13:51:30|||||||||13
1757598710000|2025-09-11 13:51:50|||||||||8
1757598720000|2025-09-11 13:52:00|||||||||6
1757598730000|2025-09-11 13:52:10|||||||||1
1757598740000|2025-09-11 13:52:20|||||||||11
1757598750000|2025-09-11 13:52:30|||||||||3
1757598760000|2025-09-11 13:52:40|||||||||54
1757598770000|2025-09-11 13:52:50|||||||||29
1757598780000|2025-09-11 13:53:00|||||||||3
1757598790000|2025-09-11 13:53:10|||||||||14
1757598810000|2025-09-11 13:53:30|||||||||4
1757598820000|2025-09-11 13:53:40|||||||||54
1757598830000|2025-09-11 13:53:50|||||||||32
1757598840000|2025-09-11 13:54:00|||||||||8
1757598850000|2025-09-11 13:54:10|||||||||8
1757598870000|2025-09-11 13:54:30|||||||||19
1757598880000|2025-09-11 13:54:40|||||||||23
1757598890000|2025-09-11 13:54:50|||||||||2
1757598900000|2025-09-11 13:55:00|||||||||22
1757598910000|2025-09-11 13:55:10|||||||||13
1757598920000|2025-09-11 13:55:20|||||||||8
1757598930000|2025-09-11 13:55:30|||||||||17
1757598940000|2025-09-11 13:55:40|||||||||11
1757598950000|2025-09-11 13:55:50|||||||||2
1757598960000|2025-09-11 13:56:00|||||||||17
1757598970000|2025-09-11 13:56:10|||||||||2
1757598980000|2025-09-11 13:56:20|||||||||5
1757598990000|2025-09-11 13:56:30|||||||||11
1757599000000|2025-09-11 13:56:40|||||||||1
1757599010000|2025-09-11 13:56:50|||||||||15
1757599020000|2025-09-11 13:57:00|||||||||4
1757599030000|2025-09-11 13:57:10|||||||||38
1757599040000|2025-09-11 13:57:20|||||||||52
1757599050000|2025-09-11 13:57:30|||||||||11
1757599060000|2025-09-11 13:57:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1757599070000|2025-09-11 13:57:50|||||||||16
1757599080000|2025-09-11 13:58:00|||||||||9
1757599090000|2025-09-11 13:58:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|14
1757599100000|2025-09-11 13:58:20|||||||||15
1757599110000|2025-09-11 13:58:30|||||||||4
1757599120000|2025-09-11 13:58:40|||||||||3
1757599130000|2025-09-11 13:58:50|||||||||12
1757599140000|2025-09-11 13:59:00|||||||||4
1757599160000|2025-09-11 13:59:20|||||||||5
1757599170000|2025-09-11 13:59:30|||||||||3
1757599180000|2025-09-11 13:59:40|||||||||1
1757599190000|2025-09-11 13:59:50|||||||||23
1757599200000|2025-09-11 14:00:00|||||||||7
1757599210000|2025-09-11 14:00:10|||||||||7
1757599220000|2025-09-11 14:00:20|||||||||53
1757599230000|2025-09-11 14:00:30|||||||||1
1757599240000|2025-09-11 14:00:40|||||||||10
1757599250000|2025-09-11 14:00:50|||||||||10
1757599260000|2025-09-11 14:01:00|||||||||6
1757599270000|2025-09-11 14:01:10|||||||||3
1757599280000|2025-09-11 14:01:20|||||||||15
1757599290000|2025-09-11 14:01:30|||||||||21
1757599300000|2025-09-11 14:01:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|112
1757599310000|2025-09-11 14:01:50|||||||||14
1757599320000|2025-09-11 14:02:00|||||||||22
1757599330000|2025-09-11 14:02:10|||||||||1
1757599340000|2025-09-11 14:02:20|||||||||37
1757599350000|2025-09-11 14:02:30|||||||||12
1757599370000|2025-09-11 14:02:50|||||||||13
1757599380000|2025-09-11 14:03:00|||||||||5
1757599390000|2025-09-11 14:03:10|||||||||12
1757599400000|2025-09-11 14:03:20|||||||||1
1757599410000|2025-09-11 14:03:30|||||||||9
1757599420000|2025-09-11 14:03:40|||||||||7
1757599440000|2025-09-11 14:04:00|||||||||71
1757599450000|2025-09-11 14:04:10|||||||||420
1757599460000|2025-09-11 14:04:20|||||||||36
1757599470000|2025-09-11 14:04:30|||||||||17
1757599480000|2025-09-11 14:04:40|||||||||8
1757599490000|2025-09-11 14:04:50|||||||||1
1757599500000|2025-09-11 14:05:00|||||||||3
1757599510000|2025-09-11 14:05:10|||||||||6
1757599520000|2025-09-11 14:05:20|||||||||7
1757599530000|2025-09-11 14:05:30|||||||||18
1757599540000|2025-09-11 14:05:40|||||||||5
1757599550000|2025-09-11 14:05:50|||||||||18
1757599560000|2025-09-11 14:06:00|||||||||5
1757599570000|2025-09-11 14:06:10|||||||||12
1757599580000|2025-09-11 14:06:20|||||||||10
1757599590000|2025-09-11 14:06:30|||||||||4
1757599600000|2025-09-11 14:06:40|||||||||50
1757599610000|2025-09-11 14:06:50|||||||||88
1757599620000|2025-09-11 14:07:00|||||||||7
1757599630000|2025-09-11 14:07:10|||||||||2
1757599640000|2025-09-11 14:07:20|||||||||6
1757599650000|2025-09-11 14:07:30|||||||||12
1757599660000|2025-09-11 14:07:40|||||||||2
1757599670000|2025-09-11 14:07:50|||||||||4
1757599680000|2025-09-11 14:08:00|||||||||17
1757599690000|2025-09-11 14:08:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|175
1757599700000|2025-09-11 14:08:20|||||||||19
1757599710000|2025-09-11 14:08:30|||||||||8
1757599720000|2025-09-11 14:08:40|||||||||1
1757599730000|2025-09-11 14:08:50|||||||||1
1757599740000|2025-09-11 14:09:00|||||||||5
1757599750000|2025-09-11 14:09:10|||||||||25
1757599770000|2025-09-11 14:09:30|||||||||5
1757599780000|2025-09-11 14:09:40|||||||||20
1757599790000|2025-09-11 14:09:50|||||||||28
1757599800000|2025-09-11 14:10:00|||||||||4
1757599810000|2025-09-11 14:10:10|||||||||8
1757599820000|2025-09-11 14:10:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|14
1757599830000|2025-09-11 14:10:30|||||||||19
1757599840000|2025-09-11 14:10:40|||||||||12
1757599850000|2025-09-11 14:10:50|||||||||5
1757599860000|2025-09-11 14:11:00|||||||||9
1757599870000|2025-09-11 14:11:10|||||||||10
1757599880000|2025-09-11 14:11:20|||||||||51
1757599890000|2025-09-11 14:11:30|||||||||5
1757599900000|2025-09-11 14:11:40|||||||||15
1757599910000|2025-09-11 14:11:50|||||||||9
1757599920000|2025-09-11 14:12:00|||||||||5
1757599930000|2025-09-11 14:12:10|||||||||17
1757599940000|2025-09-11 14:12:20|||||||||4
1757599950000|2025-09-11 14:12:30|||||||||4
1757599960000|2025-09-11 14:12:40|||||||||15
1757599970000|2025-09-11 14:12:50|||||||||6
1757599980000|2025-09-11 14:13:00|||||||||17
1757599990000|2025-09-11 14:13:10|||||||||2
1757600000000|2025-09-11 14:13:20|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|1
1757600010000|2025-09-11 14:13:30|||||||||8
1757600020000|2025-09-11 14:13:40|||||||||4
1757600030000|2025-09-11 14:13:50|||||||||19
1757600040000|2025-09-11 14:14:00|||||||||6
1757600050000|2025-09-11 14:14:10|||||||||8
1757600060000|2025-09-11 14:14:20|||||||||3
1757600070000|2025-09-11 14:14:30|||||||||61
1757600090000|2025-09-11 14:14:50|||||||||5
1757600100000|2025-09-11 14:15:00|||||||||48
1757600110000|2025-09-11 14:15:10|||||||||3
1757600130000|2025-09-11 14:15:30|||||||||58
1757600140000|2025-09-11 14:15:40|||||||||6
1757600150000|2025-09-11 14:15:50|||||||||19
1757600160000|2025-09-11 14:16:00|||||||||7
1757600170000|2025-09-11 14:16:10|||||||||11
1757600180000|2025-09-11 14:16:20|||||||||20
1757600190000|2025-09-11 14:16:30|||||||||9
1757600200000|2025-09-11 14:16:40|||||||||11
1757600210000|2025-09-11 14:16:50|||||||||4
1757600220000|2025-09-11 14:17:00|||||||||10
1757600230000|2025-09-11 14:17:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|12
1757600250000|2025-09-11 14:17:30|||||||||14
1757600260000|2025-09-11 14:17:40|||||||||5
1757600270000|2025-09-11 14:17:50|||||||||2
1757600280000|2025-09-11 14:18:00|||||||||73
1757600290000|2025-09-11 14:18:10|||||||||6
1757600300000|2025-09-11 14:18:20|||||||||1
1757600310000|2025-09-11 14:18:30|||||||||20
1757600320000|2025-09-11 14:18:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|56
1757600330000|2025-09-11 14:18:50|||||||||1
1757600340000|2025-09-11 14:19:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|16
1757600360000|2025-09-11 14:19:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|5
1757600370000|2025-09-11 14:19:30|||||||||9
1757600380000|2025-09-11 14:19:40|||||||||17
1757600390000|2025-09-11 14:19:50|||||||||2
1757600400000|2025-09-11 14:20:00|||||||||36
1757600410000|2025-09-11 14:20:10|||||||||4
1757600420000|2025-09-11 14:20:20|||||||||14
1757600430000|2025-09-11 14:20:30|||||||||11
1757600440000|2025-09-11 14:20:40|||||||||11
1757600450000|2025-09-11 14:20:50|||||||||16
1757600460000|2025-09-11 14:21:00|||||||||9
1757600470000|2025-09-11 14:21:10|||||||||3
1757600490000|2025-09-11 14:21:30|||||||||8
1757600500000|2025-09-11 14:21:40|||||||||7
1757600510000|2025-09-11 14:21:50|||||||||6
1757600520000|2025-09-11 14:22:00|||||||||7
1757600530000|2025-09-11 14:22:10|||||||||14
1757600550000|2025-09-11 14:22:30|||||||||13
1757600560000|2025-09-11 14:22:40|||||||||27
1757600570000|2025-09-11 14:22:50|||||||||2
1757600580000|2025-09-11 14:23:00|||||||||28
1757600590000|2025-09-11 14:23:10|||||||||16
1757600610000|2025-09-11 14:23:30|||||||||5
1757600620000|2025-09-11 14:23:40|||||||||2
1757600630000|2025-09-11 14:23:50|||||||||6
1757600640000|2025-09-11 14:24:00|||||||||13
1757600650000|2025-09-11 14:24:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1757600660000|2025-09-11 14:24:20|||||||||7
1757600670000|2025-09-11 14:24:30|||||||||9
1757600680000|2025-09-11 14:24:40|||||||||29
1757600690000|2025-09-11 14:24:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|93
1757600700000|2025-09-11 14:25:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|92
1757600710000|2025-09-11 14:25:10|||||||||7
1757600720000|2025-09-11 14:25:20|||||||||6
1757600730000|2025-09-11 14:25:30|||||||||21
1757600740000|2025-09-11 14:25:40|||||||||11
1757600750000|2025-09-11 14:25:50|||||||||7
1757600760000|2025-09-11 14:26:00|||||||||4
1757600770000|2025-09-11 14:26:10|||||||||17
1757600780000|2025-09-11 14:26:20|||||||||44
1757600790000|2025-09-11 14:26:30|||||||||71
1757600800000|2025-09-11 14:26:40|||||||||4
1757600810000|2025-09-11 14:26:50|||||||||4
1757600820000|2025-09-11 14:27:00|||||||||7
1757600830000|2025-09-11 14:27:10|||||||||2
1757600840000|2025-09-11 14:27:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|19
1757600850000|2025-09-11 14:27:30|||||||||7
1757600860000|2025-09-11 14:27:40|||||||||1
1757600870000|2025-09-11 14:27:50|||||||||4
1757600880000|2025-09-11 14:28:00|||||||||12
1757600890000|2025-09-11 14:28:10|||||||||7
1757600900000|2025-09-11 14:28:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|20
1757600910000|2025-09-11 14:28:30|||||||||5
1757600920000|2025-09-11 14:28:40|||||||||1
1757600930000|2025-09-11 14:28:50|||||||||12
1757600940000|2025-09-11 14:29:00|||||||||7
1757600950000|2025-09-11 14:29:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|26
1757600960000|2025-09-11 14:29:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1757600970000|2025-09-11 14:29:30|||||||||4
1757600980000|2025-09-11 14:29:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1757600990000|2025-09-11 14:29:50|||||||||52
1757601000000|2025-09-11 14:30:00|||||||||14
1757601010000|2025-09-11 14:30:10|||||||||24
1757601020000|2025-09-11 14:30:20|||||||||18
1757601030000|2025-09-11 14:30:30|||||||||19
1757601040000|2025-09-11 14:30:40|||||||||3
1757601050000|2025-09-11 14:30:50|||||||||22
1757601060000|2025-09-11 14:31:00|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|44
1757601080000|2025-09-11 14:31:20|||||||||14
1757601090000|2025-09-11 14:31:30|||||||||31
1757601100000|2025-09-11 14:31:40|||||||||10
1757601110000|2025-09-11 14:31:50|||||||||8
1757601120000|2025-09-11 14:32:00|||||||||14
1757601140000|2025-09-11 14:32:20|||||||||25
1757601150000|2025-09-11 14:32:30|||||||||5
1757601160000|2025-09-11 14:32:40|||||||||3
1757601170000|2025-09-11 14:32:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|97
1757601180000|2025-09-11 14:33:00|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|18
1757601190000|2025-09-11 14:33:10|||||||||20
1757601200000|2025-09-11 14:33:20|||||||||11
1757601210000|2025-09-11 14:33:30|||||||||236
1757601220000|2025-09-11 14:33:40|||||||||58
1757601230000|2025-09-11 14:33:50|||||||||15
1757601240000|2025-09-11 14:34:00|||||||||17
1757601250000|2025-09-11 14:34:10|||||||||20
1757601260000|2025-09-11 14:34:20|||||||||6
1757601270000|2025-09-11 14:34:30|||||||||48
1757601280000|2025-09-11 14:34:40|||||||||22
1757601290000|2025-09-11 14:34:50|||||||||5
1757601300000|2025-09-11 14:35:00|||||||||10
1757601310000|2025-09-11 14:35:10|||||||||11
1757601320000|2025-09-11 14:35:20|||||||||8
1757601330000|2025-09-11 14:35:30|||||||||4
1757601340000|2025-09-11 14:35:40|||||||||27
1757601350000|2025-09-11 14:35:50|||||||||7
1757601360000|2025-09-11 14:36:00|||||||||9
1757601370000|2025-09-11 14:36:10|||||||||18
1757601380000|2025-09-11 14:36:20|||||||||7
1757601390000|2025-09-11 14:36:30|||||||||7
1757601400000|2025-09-11 14:36:40|||||||||11
1757601410000|2025-09-11 14:36:50|||||||||11
1757601420000|2025-09-11 14:37:00|||||||||13
1757601430000|2025-09-11 14:37:10|||||||||21
1757601440000|2025-09-11 14:37:20|||||||||4
1757601450000|2025-09-11 14:37:30|||||||||7
1757601460000|2025-09-11 14:37:40|||||||||16
1757601470000|2025-09-11 14:37:50|||||||||7
1757601480000|2025-09-11 14:38:00|||||||||28
1757601490000|2025-09-11 14:38:10|||||||||5
1757601500000|2025-09-11 14:38:20|||||||||1
1757601510000|2025-09-11 14:38:30|||||||||20
1757601520000|2025-09-11 14:38:40|||||||||10
1757601530000|2025-09-11 14:38:50|||||||||1
1757601540000|2025-09-11 14:39:00|||||||||7
1757601550000|2025-09-11 14:39:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|4
1757601560000|2025-09-11 14:39:20|||||||||14
1757601570000|2025-09-11 14:39:30|||||||||8
1757601580000|2025-09-11 14:39:40|||||||||18
1757601590000|2025-09-11 14:39:50|||||||||8
1757601600000|2025-09-11 14:40:00|||||||||8
1757601610000|2025-09-11 14:40:10|||||||||3
1757601620000|2025-09-11 14:40:20|||||||||22
1757601630000|2025-09-11 14:40:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|94
1757601640000|2025-09-11 14:40:40|||||||||5
1757601650000|2025-09-11 14:40:50|||||||||6
1757601660000|2025-09-11 14:41:00|||||||||8
1757601670000|2025-09-11 14:41:10|||||||||3
1757601680000|2025-09-11 14:41:20|||||||||6
1757601690000|2025-09-11 14:41:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|273
1757601700000|2025-09-11 14:41:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|104
1757601710000|2025-09-11 14:41:50|||||||||1
1757601720000|2025-09-11 14:42:00|||||||||5
1757601730000|2025-09-11 14:42:10|||||||||3
1757601740000|2025-09-11 14:42:20|||||||||4
1757601750000|2025-09-11 14:42:30|||||||||7
1757601760000|2025-09-11 14:42:40|||||||||1
1757601780000|2025-09-11 14:43:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1757601790000|2025-09-11 14:43:10|||||||||8
1757601800000|2025-09-11 14:43:20|||||||||6
1757601810000|2025-09-11 14:43:30|||||||||35
1757601820000|2025-09-11 14:43:40|||||||||1
1757601830000|2025-09-11 14:43:50|||||||||8
1757601840000|2025-09-11 14:44:00|||||||||5
1757601850000|2025-09-11 14:44:10|||||||||7
1757601860000|2025-09-11 14:44:20|||||||||6
1757601870000|2025-09-11 14:44:30|||||||||5
1757601890000|2025-09-11 14:44:50|||||||||18
1757601900000|2025-09-11 14:45:00|||||||||17
1757601910000|2025-09-11 14:45:10|||||||||2
1757601920000|2025-09-11 14:45:20|||||||||2
1757601930000|2025-09-11 14:45:30|||||||||9
1757601940000|2025-09-11 14:45:40|||||||||10
1757601960000|2025-09-11 14:46:00|||||||||11
1757601970000|2025-09-11 14:46:10|||||||||1
1757601980000|2025-09-11 14:46:20|||||||||1
1757601990000|2025-09-11 14:46:30|||||||||61
1757602000000|2025-09-11 14:46:40|||||||||9
1757602010000|2025-09-11 14:46:50|||||||||20
1757602020000|2025-09-11 14:47:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|7
1757602030000|2025-09-11 14:47:10|||||||||7
1757602050000|2025-09-11 14:47:30|||||||||5
1757602060000|2025-09-11 14:47:40|||||||||6
1757602070000|2025-09-11 14:47:50|||||||||6
1757602080000|2025-09-11 14:48:00|||||||||6
1757602100000|2025-09-11 14:48:20|||||||||1
1757602110000|2025-09-11 14:48:30|||||||||21
1757602120000|2025-09-11 14:48:40|||||||||15
1757602130000|2025-09-11 14:48:50|||||||||1
1757602140000|2025-09-11 14:49:00|||||||||5
1757602150000|2025-09-11 14:49:10|||||||||23
1757602170000|2025-09-11 14:49:30|||||||||6
1757602180000|2025-09-11 14:49:40|||||||||8
1757602190000|2025-09-11 14:49:50|||||||||6
1757602200000|2025-09-11 14:50:00|||||||||4
1757602210000|2025-09-11 14:50:10|||||||||2
1757602220000|2025-09-11 14:50:20|||||||||10
1757602230000|2025-09-11 14:50:30|||||||||7
1757602250000|2025-09-11 14:50:50|||||||||12
1757602260000|2025-09-11 14:51:00|||||||||11
1757602270000|2025-09-11 14:51:10|||||||||3
1757602280000|2025-09-11 14:51:20|||||||||6
1757602300000|2025-09-11 14:51:40|||||||||6
1757602310000|2025-09-11 14:51:50|||||||||10
1757602320000|2025-09-11 14:52:00|||||||||5
1757602330000|2025-09-11 14:52:10|||||||||1
1757602340000|2025-09-11 14:52:20|||||||||14
1757602350000|2025-09-11 14:52:30|||||||||232
1757602360000|2025-09-11 14:52:40|||||||||145
1757602370000|2025-09-11 14:52:50|||||||||66
1757602380000|2025-09-11 14:53:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|37
1757602400000|2025-09-11 14:53:20|||||||||7
1757602410000|2025-09-11 14:53:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|13
1757602420000|2025-09-11 14:53:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|199
1757602440000|2025-09-11 14:54:00|||||||||4
1757602460000|2025-09-11 14:54:20|||||||||1
1757602470000|2025-09-11 14:54:30|||||||||17
1757602490000|2025-09-11 14:54:50|||||||||1
1757602500000|2025-09-11 14:55:00|||||||||9
1757602520000|2025-09-11 14:55:20|||||||||11
1757602530000|2025-09-11 14:55:30|||||||||3
1757602540000|2025-09-11 14:55:40|||||||||1
1757602550000|2025-09-11 14:55:50|||||||||4
1757602560000|2025-09-11 14:56:00|||||||||10
1757602570000|2025-09-11 14:56:10|||||||||2
1757602590000|2025-09-11 14:56:30|||||||||6
1757602600000|2025-09-11 14:56:40|||||||||2
1757602620000|2025-09-11 14:57:00|||||||||9
1757602630000|2025-09-11 14:57:10|||||||||10
1757602640000|2025-09-11 14:57:20|||||||||5
1757602650000|2025-09-11 14:57:30|||||||||9
1757602670000|2025-09-11 14:57:50|||||||||52
1757602680000|2025-09-11 14:58:00|||||||||12
1757602690000|2025-09-11 14:58:10|||||||||3
1757602700000|2025-09-11 14:58:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|22
1757602710000|2025-09-11 14:58:30|||||||||5
1757602720000|2025-09-11 14:58:40|||||||||2
1757602730000|2025-09-11 14:58:50|||||||||7
1757602740000|2025-09-11 14:59:00|||||||||2
1757602750000|2025-09-11 14:59:10|||||||||4
1757602760000|2025-09-11 14:59:20|||||||||5
1757602770000|2025-09-11 14:59:30|||||||||2
1757602780000|2025-09-11 14:59:40|||||||||9
1757602790000|2025-09-11 14:59:50|||||||||9
1757602800000|2025-09-11 15:00:00|||||||||11
1757602810000|2025-09-11 15:00:10|||||||||20
1757602820000|2025-09-11 15:00:20|||||||||6
1757602830000|2025-09-11 15:00:30|||||||||5
1757602860000|2025-09-11 15:01:00|||||||||7
1757602870000|2025-09-11 15:01:10|||||||||3
1757602880000|2025-09-11 15:01:20|||||||||7
1757602890000|2025-09-11 15:01:30|||||||||6
1757602900000|2025-09-11 15:01:40|||||||||10
1757602920000|2025-09-11 15:02:00|||||||||61
1757602950000|2025-09-11 15:02:30|||||||||39
1757602960000|2025-09-11 15:02:40|||||||||25
1757602980000|2025-09-11 15:03:00|||||||||5
1757602990000|2025-09-11 15:03:10|||||||||4
1757603010000|2025-09-11 15:03:30|||||||||3
1757603020000|2025-09-11 15:03:40|||||||||4
1757603030000|2025-09-11 15:03:50|||||||||2
1757603040000|2025-09-11 15:04:00|||||||||3
1757603050000|2025-09-11 15:04:10|||||||||6
1757603060000|2025-09-11 15:04:20|||||||||1
1757603070000|2025-09-11 15:04:30|||||||||2
1757603080000|2025-09-11 15:04:40|||||||||11
1757603090000|2025-09-11 15:04:50|||||||||7
1757603100000|2025-09-11 15:05:00|||||||||3
1757603120000|2025-09-11 15:05:20|||||||||204
1757603130000|2025-09-11 15:05:30|||||||||1
1757603140000|2025-09-11 15:05:40|||||||||11
1757603150000|2025-09-11 15:05:50|||||||||5
1757603160000|2025-09-11 15:06:00|||||||||2
1757603170000|2025-09-11 15:06:10|||||||||3
1757603180000|2025-09-11 15:06:20|||||||||7
1757603190000|2025-09-11 15:06:30|||||||||1
1757603200000|2025-09-11 15:06:40|||||||||14
1757603210000|2025-09-11 15:06:50|||||||||20
1757603220000|2025-09-11 15:07:00|||||||||9
1757603230000|2025-09-11 15:07:10|||||||||1
1757603250000|2025-09-11 15:07:30|||||||||7
1757603260000|2025-09-11 15:07:40|||||||||18
1757603280000|2025-09-11 15:08:00|||||||||10
1757603290000|2025-09-11 15:08:10|||||||||3
1757603310000|2025-09-11 15:08:30|||||||||13
1757603340000|2025-09-11 15:09:00|||||||||4
1757603350000|2025-09-11 15:09:10|||||||||16
1757603370000|2025-09-11 15:09:30|||||||||4
1757603380000|2025-09-11 15:09:40|||||||||13
1757603390000|2025-09-11 15:09:50|||||||||9
1757603400000|2025-09-11 15:10:00|||||||||3
1757603420000|2025-09-11 15:10:20|||||||||13
1757603430000|2025-09-11 15:10:30|||||||||3
1757603440000|2025-09-11 15:10:40|||||||||7
1757603450000|2025-09-11 15:10:50|||||||||5
1757603460000|2025-09-11 15:11:00|||||||||7
1757603470000|2025-09-11 15:11:10|||||||||6
1757603480000|2025-09-11 15:11:20|||||||||1
1757603500000|2025-09-11 15:11:40|||||||||5
1757603510000|2025-09-11 15:11:50|||||||||14
1757603520000|2025-09-11 15:12:00|||||||||3
1757603530000|2025-09-11 15:12:10|||||||||7
1757603540000|2025-09-11 15:12:20|||||||||2
1757603550000|2025-09-11 15:12:30|||||||||19
1757603560000|2025-09-11 15:12:40|||||||||2
1757603570000|2025-09-11 15:12:50|||||||||1
1757603580000|2025-09-11 15:13:00|||||||||10
1757603590000|2025-09-11 15:13:10|||||||||5
1757603600000|2025-09-11 15:13:20|||||||||2
1757603610000|2025-09-11 15:13:30|||||||||5
1757603620000|2025-09-11 15:13:40|||||||||5
1757603630000|2025-09-11 15:13:50|||||||||12
1757603640000|2025-09-11 15:14:00|||||||||3
1757603650000|2025-09-11 15:14:10|||||||||7
1757603660000|2025-09-11 15:14:20|||||||||2
1757603670000|2025-09-11 15:14:30|||||||||31
1757603690000|2025-09-11 15:14:50|||||||||2
1757603700000|2025-09-11 15:15:00|||||||||12
1757603720000|2025-09-11 15:15:20|||||||||2
1757603730000|2025-09-11 15:15:30|||||||||1
1757603740000|2025-09-11 15:15:40|||||||||6
1757603760000|2025-09-11 15:16:00|||||||||1
1757603770000|2025-09-11 15:16:10|||||||||37
1757603780000|2025-09-11 15:16:20|||||||||30
1757603790000|2025-09-11 15:16:30|||||||||7
1757603800000|2025-09-11 15:16:40|||||||||7
1757603840000|2025-09-11 15:17:20|||||||||7
1757603850000|2025-09-11 15:17:30|||||||||17
1757603860000|2025-09-11 15:17:40|||||||||8
1757603870000|2025-09-11 15:17:50|||||||||6
1757603890000|2025-09-11 15:18:10|||||||||2
1757603900000|2025-09-11 15:18:20|||||||||19
1757603910000|2025-09-11 15:18:30|||||||||10
1757603930000|2025-09-11 15:18:50|||||||||1
1757603940000|2025-09-11 15:19:00|||||||||16
1757603950000|2025-09-11 15:19:10|||||||||12
1757603960000|2025-09-11 15:19:20|||||||||3
1757603970000|2025-09-11 15:19:30|||||||||13
1757603980000|2025-09-11 15:19:40|||||||||2
1757603990000|2025-09-11 15:19:50|||||||||14
1757604000000|2025-09-11 15:20:00|||||||||15
1757604010000|2025-09-11 15:20:10|||||||||1
1757604030000|2025-09-11 15:20:30|||||||||2
1757604050000|2025-09-11 15:20:50|||||||||7
1757604060000|2025-09-11 15:21:00|||||||||2
1757604070000|2025-09-11 15:21:10|||||||||1
1757604080000|2025-09-11 15:21:20|||||||||6
1757604090000|2025-09-11 15:21:30|||||||||9
1757604100000|2025-09-11 15:21:40|||||||||19
1757604110000|2025-09-11 15:21:50|||||||||17
1757604120000|2025-09-11 15:22:00|||||||||24
1757604130000|2025-09-11 15:22:10|||||||||5
1757604140000|2025-09-11 15:22:20|||||||||4
1757604150000|2025-09-11 15:22:30|||||||||45
1757604160000|2025-09-11 15:22:40|||||||||7
1757604170000|2025-09-11 15:22:50|||||||||5
1757604180000|2025-09-11 15:23:00|||||||||4
1757604190000|2025-09-11 15:23:10|||||||||1
1757604200000|2025-09-11 15:23:20|||||||||9
1757604210000|2025-09-11 15:23:30|||||||||10
1757604220000|2025-09-11 15:23:40|||||||||96
1757604230000|2025-09-11 15:23:50|||||||||8
1757604240000|2025-09-11 15:24:00|||||||||4
1757604250000|2025-09-11 15:24:10|||||||||4
1757604260000|2025-09-11 15:24:20|||||||||4
1757604270000|2025-09-11 15:24:30|||||||||12
1757604280000|2025-09-11 15:24:40|||||||||39
1757604290000|2025-09-11 15:24:50|||||||||2
1757604300000|2025-09-11 15:25:00|||||||||16
1757604320000|2025-09-11 15:25:20|||||||||26
1757604330000|2025-09-11 15:25:30|||||||||3
1757604340000|2025-09-11 15:25:40|||||||||5
1757604350000|2025-09-11 15:25:50|||||||||1
1757604360000|2025-09-11 15:26:00|||||||||7
1757604370000|2025-09-11 15:26:10|||||||||3
1757604380000|2025-09-11 15:26:20|||||||||6
1757604390000|2025-09-11 15:26:30|||||||||5
1757604400000|2025-09-11 15:26:40|||||||||4
1757604410000|2025-09-11 15:26:50|||||||||7
1757604420000|2025-09-11 15:27:00|||||||||2
1757604430000|2025-09-11 15:27:10|||||||||8
1757604450000|2025-09-11 15:27:30|||||||||4
1757604460000|2025-09-11 15:27:40|||||||||2
1757604470000|2025-09-11 15:27:50|||||||||2
1757604480000|2025-09-11 15:28:00|||||||||4
1757604500000|2025-09-11 15:28:20|||||||||10
1757604510000|2025-09-11 15:28:30|||||||||6
1757604520000|2025-09-11 15:28:40|||||||||1
1757604530000|2025-09-11 15:28:50|||||||||119
1757604540000|2025-09-11 15:29:00|||||||||53
1757604550000|2025-09-11 15:29:10|||||||||3
1757604560000|2025-09-11 15:29:20|||||||||73
1757604570000|2025-09-11 15:29:30|||||||||94
1757604580000|2025-09-11 15:29:40|||||||||1
1757604590000|2025-09-11 15:29:50|||||||||4
1757604600000|2025-09-11 15:30:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|38
1757604610000|2025-09-11 15:30:10|||||||||66
1757604630000|2025-09-11 15:30:30|||||||||3
1757604650000|2025-09-11 15:30:50|||||||||1
1757604660000|2025-09-11 15:31:00|||||||||9
1757604670000|2025-09-11 15:31:10|||||||||1
1757604690000|2025-09-11 15:31:30|||||||||2
1757604700000|2025-09-11 15:31:40|||||||||34
1757604710000|2025-09-11 15:31:50|||||||||7
1757604720000|2025-09-11 15:32:00|||||||||4
1757604730000|2025-09-11 15:32:10|||||||||7
1757604750000|2025-09-11 15:32:30|||||||||2
1757604780000|2025-09-11 15:33:00|||||||||2
1757604790000|2025-09-11 15:33:10|||||||||36
1757604800000|2025-09-11 15:33:20|||||||||8
1757604810000|2025-09-11 15:33:30|||||||||17
1757604840000|2025-09-11 15:34:00|||||||||3
1757604850000|2025-09-11 15:34:10|||||||||12
1757604870000|2025-09-11 15:34:30|||||||||3
1757604900000|2025-09-11 15:35:00|||||||||3
1757604910000|2025-09-11 15:35:10|||||||||2
1757604920000|2025-09-11 15:35:20|||||||||25
1757604930000|2025-09-11 15:35:30|||||||||7
1757604970000|2025-09-11 15:36:10|||||||||1
1757604980000|2025-09-11 15:36:20|||||||||3
1757604990000|2025-09-11 15:36:30|||||||||4
1757605000000|2025-09-11 15:36:40|||||||||6
1757605010000|2025-09-11 15:36:50|||||||||2
1757605020000|2025-09-11 15:37:00|||||||||59
1757605030000|2025-09-11 15:37:10|||||||||21
1757605040000|2025-09-11 15:37:20|||||||||1
1757605050000|2025-09-11 15:37:30|||||||||14
1757605060000|2025-09-11 15:37:40|||||||||1
1757605070000|2025-09-11 15:37:50|||||||||8
1757605080000|2025-09-11 15:38:00|||||||||6
1757605100000|2025-09-11 15:38:20|17.75|17.59|17.77|17.61|17.79|17.63|17.75|17.59|42
1757605110000|2025-09-11 15:38:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|13
1757605120000|2025-09-11 15:38:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|67
1757605130000|2025-09-11 15:38:50|||||||||4
1757605140000|2025-09-11 15:39:00|||||||||4
1757605150000|2025-09-11 15:39:10|||||||||2
1757605170000|2025-09-11 15:39:30|||||||||9
1757605190000|2025-09-11 15:39:50|||||||||20
1757605220000|2025-09-11 15:40:20|||||||||6
1757605230000|2025-09-11 15:40:30|||||||||3
1757605250000|2025-09-11 15:40:50|||||||||2
1757605260000|2025-09-11 15:41:00|||||||||22
1757605270000|2025-09-11 15:41:10|||||||||11
1757605290000|2025-09-11 15:41:30|||||||||8
1757605350000|2025-09-11 15:42:30|||||||||2
1757605360000|2025-09-11 15:42:40|||||||||12
1757605370000|2025-09-11 15:42:50|||||||||21
1757605380000|2025-09-11 15:43:00|||||||||4
1757605390000|2025-09-11 15:43:10|||||||||1
1757605410000|2025-09-11 15:43:30|||||||||12
1757605440000|2025-09-11 15:44:00|||||||||3
1757605470000|2025-09-11 15:44:30|||||||||7
1757605480000|2025-09-11 15:44:40|||||||||15
1757605490000|2025-09-11 15:44:50|||||||||19
1757605500000|2025-09-11 15:45:00|||||||||3
1757605510000|2025-09-11 15:45:10|||||||||17
1757605520000|2025-09-11 15:45:20|||||||||14
1757605530000|2025-09-11 15:45:30|||||||||16
1757605540000|2025-09-11 15:45:40|||||||||5
1757605550000|2025-09-11 15:45:50|||||||||7
1757605560000|2025-09-11 15:46:00|||||||||4
1757605570000|2025-09-11 15:46:10|||||||||1
1757605580000|2025-09-11 15:46:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|54
1757605590000|2025-09-11 15:46:30|||||||||25
1757605600000|2025-09-11 15:46:40|||||||||10
1757605610000|2025-09-11 15:46:50|||||||||3
1757605620000|2025-09-11 15:47:00|||||||||19
1757605630000|2025-09-11 15:47:10|||||||||1
1757605650000|2025-09-11 15:47:30|||||||||1
1757605670000|2025-09-11 15:47:50|||||||||7
1757605680000|2025-09-11 15:48:00|||||||||4
1757605700000|2025-09-11 15:48:20|||||||||1
1757605710000|2025-09-11 15:48:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1757605730000|2025-09-11 15:48:50|||||||||6
1757605740000|2025-09-11 15:49:00|||||||||3
1757605750000|2025-09-11 15:49:10|||||||||3
1757605780000|2025-09-11 15:49:40|||||||||1
1757605790000|2025-09-11 15:49:50|||||||||11
1757605800000|2025-09-11 15:50:00|||||||||10
1757605810000|2025-09-11 15:50:10|||||||||6
1757605820000|2025-09-11 15:50:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|26
1757605830000|2025-09-11 15:50:30|||||||||4
1757605840000|2025-09-11 15:50:40|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|65
1757605860000|2025-09-11 15:51:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|32
1757605880000|2025-09-11 15:51:20|||||||||1
1757605890000|2025-09-11 15:51:30|||||||||6
1757605930000|2025-09-11 15:52:10|||||||||10
1757605950000|2025-09-11 15:52:30|||||||||33
1757605980000|2025-09-11 15:53:00|||||||||12
1757606010000|2025-09-11 15:53:30|||||||||52
1757606020000|2025-09-11 15:53:40|||||||||9
1757606040000|2025-09-11 15:54:00|||||||||5
1757606070000|2025-09-11 15:54:30|||||||||16
1757606080000|2025-09-11 15:54:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|22
1757606090000|2025-09-11 15:54:50|||||||||9
1757606100000|2025-09-11 15:55:00|||||||||8
1757606120000|2025-09-11 15:55:20|||||||||8
1757606130000|2025-09-11 15:55:30|||||||||3
1757606140000|2025-09-11 15:55:40|||||||||52
1757606160000|2025-09-11 15:56:00|||||||||9
1757606170000|2025-09-11 15:56:10|||||||||19
1757606190000|2025-09-11 15:56:30|||||||||3
1757606200000|2025-09-11 15:56:40|||||||||3
1757606210000|2025-09-11 15:56:50|||||||||9
1757606220000|2025-09-11 15:57:00|||||||||3
1757606230000|2025-09-11 15:57:10|||||||||1
1757606250000|2025-09-11 15:57:30|||||||||1
1757606260000|2025-09-11 15:57:40|||||||||1
1757606280000|2025-09-11 15:58:00|||||||||2
1757606290000|2025-09-11 15:58:10|||||||||3
1757606300000|2025-09-11 15:58:20|||||||||7
1757606310000|2025-09-11 15:58:30|||||||||6
1757606320000|2025-09-11 15:58:40|||||||||2
1757606340000|2025-09-11 15:59:00|||||||||4
1757606350000|2025-09-11 15:59:10|||||||||3
1757606370000|2025-09-11 15:59:30|||||||||9
1757606390000|2025-09-11 15:59:50|||||||||10
1757606400000|2025-09-11 16:00:00|||||||||22
1757606430000|2025-09-11 16:00:30|||||||||4
1757606440000|2025-09-11 16:00:40|||||||||1
1757606450000|2025-09-11 16:00:50|||||||||1
1757606460000|2025-09-11 16:01:00|||||||||7
1757606480000|2025-09-11 16:01:20|||||||||2
1757606490000|2025-09-11 16:01:30|||||||||9
1757606510000|2025-09-11 16:01:50|||||||||2
1757606520000|2025-09-11 16:02:00|||||||||5
1757606530000|2025-09-11 16:02:10|||||||||20
1757606550000|2025-09-11 16:02:30|||||||||6
1757606560000|2025-09-11 16:02:40|||||||||5
1757606580000|2025-09-11 16:03:00|||||||||14
1757606590000|2025-09-11 16:03:10|||||||||7
1757606600000|2025-09-11 16:03:20|||||||||7
1757606610000|2025-09-11 16:03:30|||||||||16
1757606620000|2025-09-11 16:03:40|||||||||15
1757606630000|2025-09-11 16:03:50|||||||||5
1757606640000|2025-09-11 16:04:00|||||||||21
1757606650000|2025-09-11 16:04:10|||||||||1
1757606670000|2025-09-11 16:04:30|||||||||7
1757606680000|2025-09-11 16:04:40|||||||||8
1757606690000|2025-09-11 16:04:50|||||||||12
1757606700000|2025-09-11 16:05:00|||||||||19
1757606710000|2025-09-11 16:05:10|||||||||3
1757606720000|2025-09-11 16:05:20|||||||||11
1757606730000|2025-09-11 16:05:30|||||||||10
1757606740000|2025-09-11 16:05:40|||||||||2
1757606760000|2025-09-11 16:06:00|||||||||2
1757606770000|2025-09-11 16:06:10|||||||||3
1757606780000|2025-09-11 16:06:20|||||||||2
1757606790000|2025-09-11 16:06:30|||||||||3
1757606800000|2025-09-11 16:06:40|||||||||4
1757606810000|2025-09-11 16:06:50|||||||||38
1757606820000|2025-09-11 16:07:00|||||||||7
1757606830000|2025-09-11 16:07:10|||||||||2
1757606840000|2025-09-11 16:07:20|||||||||32
1757606850000|2025-09-11 16:07:30|||||||||6
1757606860000|2025-09-11 16:07:40|||||||||12
1757606870000|2025-09-11 16:07:50|||||||||5
1757606880000|2025-09-11 16:08:00|||||||||9
1757606900000|2025-09-11 16:08:20|||||||||3
1757606910000|2025-09-11 16:08:30|||||||||1
1757606920000|2025-09-11 16:08:40|||||||||2
1757606940000|2025-09-11 16:09:00|||||||||14
1757606960000|2025-09-11 16:09:20|||||||||2
1757606970000|2025-09-11 16:09:30|||||||||4
1757606980000|2025-09-11 16:09:40|||||||||7
1757606990000|2025-09-11 16:09:50|||||||||3
1757607000000|2025-09-11 16:10:00|||||||||1
1757607010000|2025-09-11 16:10:10|||||||||6
1757607020000|2025-09-11 16:10:20|||||||||2
1757607030000|2025-09-11 16:10:30|||||||||7
1757607050000|2025-09-11 16:10:50|||||||||1
1757607060000|2025-09-11 16:11:00|||||||||14
1757607070000|2025-09-11 16:11:10|||||||||1
1757607080000|2025-09-11 16:11:20|||||||||15
1757607090000|2025-09-11 16:11:30|||||||||4
1757607100000|2025-09-11 16:11:40|||||||||4
1757607110000|2025-09-11 16:11:50|||||||||10
1757607120000|2025-09-11 16:12:00|||||||||3
1757607130000|2025-09-11 16:12:10|||||||||49
1757607140000|2025-09-11 16:12:20|||||||||2
1757607150000|2025-09-11 16:12:30|||||||||5
1757607180000|2025-09-11 16:13:00|||||||||4
1757607200000|2025-09-11 16:13:20|||||||||5
1757607210000|2025-09-11 16:13:30|||||||||9
1757607220000|2025-09-11 16:13:40|||||||||6
1757607230000|2025-09-11 16:13:50|||||||||17
1757607240000|2025-09-11 16:14:00|||||||||5
1757607270000|2025-09-11 16:14:30|||||||||11
1757607280000|2025-09-11 16:14:40|||||||||13
1757607290000|2025-09-11 16:14:50|||||||||4
1757607300000|2025-09-11 16:15:00|||||||||16
1757607310000|2025-09-11 16:15:10|||||||||2
1757607320000|2025-09-11 16:15:20|||||||||3
1757607340000|2025-09-11 16:15:40|||||||||36
1757607350000|2025-09-11 16:15:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|21
1757607360000|2025-09-11 16:16:00|||||||||21
1757607370000|2025-09-11 16:16:10|||||||||14
1757607380000|2025-09-11 16:16:20|||||||||16
1757607390000|2025-09-11 16:16:30|||||||||6
1757607400000|2025-09-11 16:16:40|||||||||3
1757607410000|2025-09-11 16:16:50|||||||||1
1757607420000|2025-09-11 16:17:00|||||||||1
1757607430000|2025-09-11 16:17:10|||||||||4
1757607450000|2025-09-11 16:17:30|||||||||4
1757607460000|2025-09-11 16:17:40|||||||||1
1757607470000|2025-09-11 16:17:50|||||||||12
1757607490000|2025-09-11 16:18:10|||||||||3
1757607500000|2025-09-11 16:18:20|||||||||2
1757607510000|2025-09-11 16:18:30|||||||||14
1757607520000|2025-09-11 16:18:40|||||||||19
1757607540000|2025-09-11 16:19:00|||||||||43
1757607570000|2025-09-11 16:19:30|||||||||1
1757607590000|2025-09-11 16:19:50|||||||||4
1757607600000|2025-09-11 16:20:00|||||||||7
1757607650000|2025-09-11 16:20:50|||||||||7
1757607660000|2025-09-11 16:21:00|||||||||1
1757607670000|2025-09-11 16:21:10|||||||||15
1757607680000|2025-09-11 16:21:20|||||||||21
1757607690000|2025-09-11 16:21:30|||||||||46
1757607700000|2025-09-11 16:21:40|||||||||11
1757607710000|2025-09-11 16:21:50|||||||||6
1757607720000|2025-09-11 16:22:00|||||||||3
1757607730000|2025-09-11 16:22:10|||||||||24
1757607750000|2025-09-11 16:22:30|||||||||28
1757607760000|2025-09-11 16:22:40|||||||||1
1757607780000|2025-09-11 16:23:00|||||||||4
1757607790000|2025-09-11 16:23:10|||||||||8
1757607800000|2025-09-11 16:23:20|||||||||1
1757607810000|2025-09-11 16:23:30|||||||||4
1757607830000|2025-09-11 16:23:50|||||||||1
1757607840000|2025-09-11 16:24:00|||||||||11
1757607850000|2025-09-11 16:24:10|||||||||5
1757607860000|2025-09-11 16:24:20|||||||||1
1757607870000|2025-09-11 16:24:30|||||||||5
1757607890000|2025-09-11 16:24:50|||||||||1
1757607920000|2025-09-11 16:25:20|||||||||3
1757607930000|2025-09-11 16:25:30|||||||||5
1757607950000|2025-09-11 16:25:50|||||||||29
1757607960000|2025-09-11 16:26:00|||||||||3
1757607970000|2025-09-11 16:26:10|||||||||3
1757607980000|2025-09-11 16:26:20|||||||||9
1757607990000|2025-09-11 16:26:30|||||||||28
1757608000000|2025-09-11 16:26:40|||||||||46
1757608010000|2025-09-11 16:26:50|||||||||3
1757608020000|2025-09-11 16:27:00|||||||||4
1757608040000|2025-09-11 16:27:20|||||||||5
1757608050000|2025-09-11 16:27:30|||||||||9
1757608070000|2025-09-11 16:27:50|||||||||12
1757608080000|2025-09-11 16:28:00|||||||||14
1757608090000|2025-09-11 16:28:10|||||||||1
1757608100000|2025-09-11 16:28:20|||||||||2
1757608120000|2025-09-11 16:28:40|||||||||181
1757608130000|2025-09-11 16:28:50|||||||||11
1757608140000|2025-09-11 16:29:00|||||||||8
1757608150000|2025-09-11 16:29:10|||||||||1
1757608170000|2025-09-11 16:29:30|||||||||16
1757608180000|2025-09-11 16:29:40|||||||||20
1757608190000|2025-09-11 16:29:50|||||||||13
1757608200000|2025-09-11 16:30:00|||||||||4
1757608220000|2025-09-11 16:30:20|||||||||30
1757608230000|2025-09-11 16:30:30|||||||||22
1757608250000|2025-09-11 16:30:50|||||||||6
1757608260000|2025-09-11 16:31:00|||||||||4
1757608280000|2025-09-11 16:31:20|||||||||17
1757608290000|2025-09-11 16:31:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|17
1757608300000|2025-09-11 16:31:40|||||||||28
1757608310000|2025-09-11 16:31:50|||||||||1
1757608320000|2025-09-11 16:32:00|||||||||4
1757608340000|2025-09-11 16:32:20|||||||||6
1757608350000|2025-09-11 16:32:30|||||||||2
1757608360000|2025-09-11 16:32:40|||||||||12
1757608370000|2025-09-11 16:32:50|||||||||8
1757608380000|2025-09-11 16:33:00|||||||||15
1757608390000|2025-09-11 16:33:10|||||||||30
1757608400000|2025-09-11 16:33:20|||||||||2
1757608410000|2025-09-11 16:33:30|||||||||37
1757608420000|2025-09-11 16:33:40|||||||||21
1757608430000|2025-09-11 16:33:50|||||||||5
1757608440000|2025-09-11 16:34:00|||||||||10
1757608460000|2025-09-11 16:34:20|||||||||1
1757608470000|2025-09-11 16:34:30|||||||||15
1757608490000|2025-09-11 16:34:50|||||||||5
1757608500000|2025-09-11 16:35:00|||||||||2
1757608510000|2025-09-11 16:35:10|||||||||18
1757608520000|2025-09-11 16:35:20|||||||||13
1757608530000|2025-09-11 16:35:30|||||||||31
1757608550000|2025-09-11 16:35:50|||||||||8
1757608560000|2025-09-11 16:36:00|||||||||1
1757608570000|2025-09-11 16:36:10|||||||||1
1757608580000|2025-09-11 16:36:20|||||||||6
1757608590000|2025-09-11 16:36:30|||||||||4
1757608600000|2025-09-11 16:36:40|||||||||57
1757608610000|2025-09-11 16:36:50|||||||||13
1757608620000|2025-09-11 16:37:00|||||||||4
1757608640000|2025-09-11 16:37:20|||||||||1
1757608650000|2025-09-11 16:37:30|||||||||6
1757608670000|2025-09-11 16:37:50|||||||||13
1757608680000|2025-09-11 16:38:00|||||||||7
1757608690000|2025-09-11 16:38:10|||||||||1
1757608700000|2025-09-11 16:38:20|||||||||3
1757608710000|2025-09-11 16:38:30|||||||||1
1757608730000|2025-09-11 16:38:50|||||||||4
1757608740000|2025-09-11 16:39:00|||||||||10
1757608760000|2025-09-11 16:39:20|||||||||1
1757608770000|2025-09-11 16:39:30|||||||||6
1757608790000|2025-09-11 16:39:50|||||||||2
1757608800000|2025-09-11 16:40:00|||||||||12
1757608810000|2025-09-11 16:40:10|||||||||26
1757608820000|2025-09-11 16:40:20|||||||||1
1757608830000|2025-09-11 16:40:30|||||||||12
1757608840000|2025-09-11 16:40:40|||||||||59
1757608850000|2025-09-11 16:40:50|||||||||15
1757608860000|2025-09-11 16:41:00|||||||||4
1757608870000|2025-09-11 16:41:10|||||||||11
1757608890000|2025-09-11 16:41:30|||||||||3
1757608900000|2025-09-11 16:41:40|||||||||1
1757608920000|2025-09-11 16:42:00|||||||||10
1757608940000|2025-09-11 16:42:20|||||||||2
1757608950000|2025-09-11 16:42:30|||||||||27
1757608960000|2025-09-11 16:42:40|||||||||7
1757608970000|2025-09-11 16:42:50|||||||||2
1757608980000|2025-09-11 16:43:00|||||||||8
1757608990000|2025-09-11 16:43:10|||||||||11
1757609000000|2025-09-11 16:43:20|||||||||2
1757609010000|2025-09-11 16:43:30|||||||||4
1757609040000|2025-09-11 16:44:00|||||||||6
1757609050000|2025-09-11 16:44:10|||||||||10
1757609070000|2025-09-11 16:44:30|||||||||18
1757609080000|2025-09-11 16:44:40|||||||||2
1757609090000|2025-09-11 16:44:50|||||||||18
1757609100000|2025-09-11 16:45:00|||||||||52
1757609110000|2025-09-11 16:45:10|||||||||11
1757609120000|2025-09-11 16:45:20|||||||||2
1757609130000|2025-09-11 16:45:30|||||||||6
1757609140000|2025-09-11 16:45:40|||||||||9
1757609150000|2025-09-11 16:45:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|4
1757609160000|2025-09-11 16:46:00|||||||||2
1757609170000|2025-09-11 16:46:10|||||||||3
1757609180000|2025-09-11 16:46:20|||||||||19
1757609190000|2025-09-11 16:46:30|||||||||18
1757609200000|2025-09-11 16:46:40|||||||||9
1757609210000|2025-09-11 16:46:50|||||||||13
1757609220000|2025-09-11 16:47:00|||||||||9
1757609230000|2025-09-11 16:47:10|||||||||3
1757609240000|2025-09-11 16:47:20|||||||||6
1757609250000|2025-09-11 16:47:30|||||||||17
1757609260000|2025-09-11 16:47:40|||||||||10
1757609270000|2025-09-11 16:47:50|||||||||4
1757609280000|2025-09-11 16:48:00|||||||||26
1757609290000|2025-09-11 16:48:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|110
1757609300000|2025-09-11 16:48:20|||||||||7
1757609310000|2025-09-11 16:48:30|||||||||2
1757609320000|2025-09-11 16:48:40|||||||||6
1757609340000|2025-09-11 16:49:00|||||||||3
1757609360000|2025-09-11 16:49:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|151
1757609370000|2025-09-11 16:49:30|||||||||2
1757609380000|2025-09-11 16:49:40|||||||||35
1757609390000|2025-09-11 16:49:50|||||||||7
1757609400000|2025-09-11 16:50:00|||||||||20
1757609410000|2025-09-11 16:50:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|26
1757609430000|2025-09-11 16:50:30|||||||||5
1757609440000|2025-09-11 16:50:40|||||||||8
1757609450000|2025-09-11 16:50:50|||||||||9
1757609460000|2025-09-11 16:51:00|||||||||1
1757609470000|2025-09-11 16:51:10|||||||||38
1757609510000|2025-09-11 16:51:50|||||||||7
1757609520000|2025-09-11 16:52:00|||||||||2
1757609530000|2025-09-11 16:52:10|||||||||1
1757609580000|2025-09-11 16:53:00|||||||||12
1757609590000|2025-09-11 16:53:10|||||||||10
1757609600000|2025-09-11 16:53:20|||||||||4
1757609610000|2025-09-11 16:53:30|||||||||7
1757609620000|2025-09-11 16:53:40|||||||||1
1757609640000|2025-09-11 16:54:00|||||||||52
1757609650000|2025-09-11 16:54:10|||||||||1
1757609660000|2025-09-11 16:54:20|||||||||60
1757609670000|2025-09-11 16:54:30|||||||||1
1757609690000|2025-09-11 16:54:50|||||||||3
1757609700000|2025-09-11 16:55:00|||||||||5
1757609710000|2025-09-11 16:55:10|||||||||4
1757609730000|2025-09-11 16:55:30|||||||||2
1757609750000|2025-09-11 16:55:50|||||||||34
1757609760000|2025-09-11 16:56:00|||||||||46
1757609770000|2025-09-11 16:56:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|54
1757609780000|2025-09-11 16:56:20|||||||||2
1757609790000|2025-09-11 16:56:30|||||||||2
1757609800000|2025-09-11 16:56:40|||||||||14
1757609810000|2025-09-11 16:56:50|||||||||6
1757609820000|2025-09-11 16:57:00|||||||||3
1757609830000|2025-09-11 16:57:10|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|13
1757609840000|2025-09-11 16:57:20|||||||||39
1757609850000|2025-09-11 16:57:30|||||||||5
1757609880000|2025-09-11 16:58:00|||||||||6
1757609900000|2025-09-11 16:58:20|||||||||9
1757609910000|2025-09-11 16:58:30|||||||||2
1757609920000|2025-09-11 16:58:40|||||||||2
1757609930000|2025-09-11 16:58:50|||||||||5
1757609940000|2025-09-11 16:59:00|||||||||7
1757609950000|2025-09-11 16:59:10|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|70
1757609960000|2025-09-11 16:59:20|||||||||22
1757609970000|2025-09-11 16:59:30|||||||||9
1757609980000|2025-09-11 16:59:40|||||||||7
1757610000000|2025-09-11 17:00:00|||||||||1
1757610010000|2025-09-11 17:00:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1757610020000|2025-09-11 17:00:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|63
1757610030000|2025-09-11 17:00:30|||||||||7
1757610060000|2025-09-11 17:01:00|||||||||7
1757610080000|2025-09-11 17:01:20|||||||||7
1757610090000|2025-09-11 17:01:30|||||||||1
1757610100000|2025-09-11 17:01:40|||||||||17
1757610110000|2025-09-11 17:01:50|||||||||1
1757610120000|2025-09-11 17:02:00|||||||||11
1757610130000|2025-09-11 17:02:10|||||||||4
1757610140000|2025-09-11 17:02:20|||||||||1
1757610150000|2025-09-11 17:02:30|||||||||2
1757610170000|2025-09-11 17:02:50|||||||||4
1757610180000|2025-09-11 17:03:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|26
1757610190000|2025-09-11 17:03:10|||||||||7
1757610210000|2025-09-11 17:03:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|66
1757610220000|2025-09-11 17:03:40|||||||||5
1757610240000|2025-09-11 17:04:00|||||||||7
1757610250000|2025-09-11 17:04:10|||||||||12
1757610270000|2025-09-11 17:04:30|||||||||1
1757610280000|2025-09-11 17:04:40|||||||||14
1757610300000|2025-09-11 17:05:00|||||||||5
1757610310000|2025-09-11 17:05:10|||||||||1
1757610320000|2025-09-11 17:05:20|||||||||1
1757610340000|2025-09-11 17:05:40|||||||||4
1757610350000|2025-09-11 17:05:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|20
1757610360000|2025-09-11 17:06:00|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|47
1757610370000|2025-09-11 17:06:10|||||||||3
1757610380000|2025-09-11 17:06:20|||||||||1
1757610390000|2025-09-11 17:06:30|||||||||1
1757610400000|2025-09-11 17:06:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|29
1757610420000|2025-09-11 17:07:00|||||||||2
1757610450000|2025-09-11 17:07:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|23
1757610460000|2025-09-11 17:07:40|||||||||2
1757610470000|2025-09-11 17:07:50|||||||||30
1757610490000|2025-09-11 17:08:10|||||||||1
1757610500000|2025-09-11 17:08:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1757610510000|2025-09-11 17:08:30|||||||||2
1757610530000|2025-09-11 17:08:50|||||||||1
1757610540000|2025-09-11 17:09:00|||||||||13
1757610550000|2025-09-11 17:09:10|||||||||6
1757610560000|2025-09-11 17:09:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|17
1757610570000|2025-09-11 17:09:30|||||||||3
1757610580000|2025-09-11 17:09:40|||||||||1
1757610590000|2025-09-11 17:09:50|||||||||2
1757610600000|2025-09-11 17:10:00|||||||||2
1757610620000|2025-09-11 17:10:20|||||||||4
1757610630000|2025-09-11 17:10:30|||||||||1
1757610650000|2025-09-11 17:10:50|||||||||2
1757610660000|2025-09-11 17:11:00|||||||||1
1757610690000|2025-09-11 17:11:30|||||||||7
1757610720000|2025-09-11 17:12:00|||||||||5
1757610730000|2025-09-11 17:12:10|||||||||3
1757610750000|2025-09-11 17:12:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1757610760000|2025-09-11 17:12:40|||||||||25
1757610770000|2025-09-11 17:12:50|||||||||2
1757610780000|2025-09-11 17:13:00|||||||||3
1757610840000|2025-09-11 17:14:00|||||||||6
1757610890000|2025-09-11 17:14:50|||||||||3
1757610910000|2025-09-11 17:15:10|||||||||6
1757610920000|2025-09-11 17:15:20|||||||||13
1757610930000|2025-09-11 17:15:30|||||||||2
1757610970000|2025-09-11 17:16:10|||||||||8
1757610980000|2025-09-11 17:16:20|||||||||1
1757611000000|2025-09-11 17:16:40|||||||||1
1757611010000|2025-09-11 17:16:50|||||||||1
1757611040000|2025-09-11 17:17:20|||||||||3
1757611060000|2025-09-11 17:17:40|||||||||9
1757611070000|2025-09-11 17:17:50|||||||||1
1757611080000|2025-09-11 17:18:00|||||||||1
1757611120000|2025-09-11 17:18:40|||||||||2
1757611140000|2025-09-11 17:19:00|||||||||7
1757611200000|2025-09-11 17:20:00|||||||||17
1757611220000|2025-09-11 17:20:20|||||||||2
1757611230000|2025-09-11 17:20:30|||||||||51
1757611240000|2025-09-11 17:20:40|||||||||20
1757611250000|2025-09-11 17:20:50|||||||||3
1757611260000|2025-09-11 17:21:00|||||||||3
1757611300000|2025-09-11 17:21:40|||||||||2
1757611320000|2025-09-11 17:22:00|||||||||3
1757611330000|2025-09-11 17:22:10|||||||||10
1757611350000|2025-09-11 17:22:30|||||||||7
1757611380000|2025-09-11 17:23:00|||||||||20
1757611390000|2025-09-11 17:23:10|||||||||3
1757611400000|2025-09-11 17:23:20|||||||||1
1757611410000|2025-09-11 17:23:30|||||||||9
1757611420000|2025-09-11 17:23:40|||||||||1
1757611430000|2025-09-11 17:23:50|||||||||8
1757611450000|2025-09-11 17:24:10|||||||||2
1757611490000|2025-09-11 17:24:50|||||||||2
1757611500000|2025-09-11 17:25:00|||||||||9
1757611520000|2025-09-11 17:25:20|||||||||10
1757611530000|2025-09-11 17:25:30|||||||||1
1757611540000|2025-09-11 17:25:40|||||||||1
1757611550000|2025-09-11 17:25:50|||||||||1
1757611570000|2025-09-11 17:26:10|||||||||7
1757611580000|2025-09-11 17:26:20|||||||||4
1757611610000|2025-09-11 17:26:50|||||||||1
1757611670000|2025-09-11 17:27:50|||||||||1
1757611680000|2025-09-11 17:28:00|||||||||3
1757611690000|2025-09-11 17:28:10|||||||||7
1757611700000|2025-09-11 17:28:20|||||||||17
1757611710000|2025-09-11 17:28:30|||||||||3
1757611740000|2025-09-11 17:29:00|||||||||5
1757611770000|2025-09-11 17:29:30|||||||||50
1757611790000|2025-09-11 17:29:50|||||||||11
1757611820000|2025-09-11 17:30:20|||||||||9
1757611830000|2025-09-11 17:30:30|||||||||1
1757611840000|2025-09-11 17:30:40|||||||||1
1757611850000|2025-09-11 17:30:50|||||||||3
1757611860000|2025-09-11 17:31:00|||||||||1
1757611890000|2025-09-11 17:31:30|||||||||1
1757611900000|2025-09-11 17:31:40|||||||||7
1757611910000|2025-09-11 17:31:50|||||||||5
1757611920000|2025-09-11 17:32:00|||||||||3
1757611990000|2025-09-11 17:33:10|||||||||7
1757612010000|2025-09-11 17:33:30|||||||||11
1757612040000|2025-09-11 17:34:00|||||||||9
1757612050000|2025-09-11 17:34:10|||||||||3
1757612070000|2025-09-11 17:34:30|||||||||1
1757612090000|2025-09-11 17:34:50|||||||||1
1757612100000|2025-09-11 17:35:00|||||||||1
1757612120000|2025-09-11 17:35:20|||||||||7
1757612140000|2025-09-11 17:35:40|||||||||1
1757612150000|2025-09-11 17:35:50|||||||||4
1757612160000|2025-09-11 17:36:00|||||||||2
1757612170000|2025-09-11 17:36:10|||||||||6
1757612190000|2025-09-11 17:36:30|||||||||1
1757612200000|2025-09-11 17:36:40|||||||||3
1757612220000|2025-09-11 17:37:00|||||||||27
1757612230000|2025-09-11 17:37:10|||||||||2
1757612250000|2025-09-11 17:37:30|||||||||2
1757612290000|2025-09-11 17:38:10|||||||||4
1757612300000|2025-09-11 17:38:20|||||||||10
1757612310000|2025-09-11 17:38:30|||||||||2
1757612330000|2025-09-11 17:38:50|||||||||11
1757612340000|2025-09-11 17:39:00|||||||||2
1757612350000|2025-09-11 17:39:10|||||||||2
1757612370000|2025-09-11 17:39:30|||||||||4
1757612380000|2025-09-11 17:39:40|||||||||11
1757612400000|2025-09-11 17:40:00|||||||||165
1757612410000|2025-09-11 17:40:10|||||||||18
1757612420000|2025-09-11 17:40:20|||||||||5
1757612430000|2025-09-11 17:40:30|||||||||16
1757612510000|2025-09-11 17:41:50|||||||||6
1757612530000|2025-09-11 17:42:10|||||||||2
1757612580000|2025-09-11 17:43:00|||||||||1
1757612590000|2025-09-11 17:43:10|||||||||2
1757612600000|2025-09-11 17:43:20|||||||||2
1757612610000|2025-09-11 17:43:30|||||||||1
1757612620000|2025-09-11 17:43:40|||||||||24
1757612640000|2025-09-11 17:44:00|||||||||28
1757612680000|2025-09-11 17:44:40|||||||||5
1757612690000|2025-09-11 17:44:50|||||||||5
1757612700000|2025-09-11 17:45:00|||||||||10
1757612720000|2025-09-11 17:45:20|||||||||16
1757612730000|2025-09-11 17:45:30|||||||||3
1757612740000|2025-09-11 17:45:40|||||||||4
1757612760000|2025-09-11 17:46:00|||||||||3
1757612770000|2025-09-11 17:46:10|||||||||6
1757612790000|2025-09-11 17:46:30|||||||||1
1757612830000|2025-09-11 17:47:10|||||||||2
1757612840000|2025-09-11 17:47:20|||||||||5
1757612870000|2025-09-11 17:47:50|||||||||2
1757612880000|2025-09-11 17:48:00|||||||||1
1757612890000|2025-09-11 17:48:10|||||||||1
1757612920000|2025-09-11 17:48:40|||||||||5
1757612950000|2025-09-11 17:49:10|||||||||1
1757612980000|2025-09-11 17:49:40|||||||||8
1757612990000|2025-09-11 17:49:50|||||||||15
1757613000000|2025-09-11 17:50:00|||||||||8
1757613020000|2025-09-11 17:50:20|||||||||2
1757613030000|2025-09-11 17:50:30|||||||||3
1757613040000|2025-09-11 17:50:40|||||||||6
1757613050000|2025-09-11 17:50:50|||||||||1
1757613060000|2025-09-11 17:51:00|||||||||18
1757613080000|2025-09-11 17:51:20|||||||||1
1757613090000|2025-09-11 17:51:30|||||||||5
1757613100000|2025-09-11 17:51:40|||||||||1
1757613120000|2025-09-11 17:52:00|||||||||15
1757613130000|2025-09-11 17:52:10|||||||||13
1757613150000|2025-09-11 17:52:30|||||||||6
1757613160000|2025-09-11 17:52:40|||||||||13
1757613180000|2025-09-11 17:53:00|||||||||3
1757613230000|2025-09-11 17:53:50|||||||||1
1757613240000|2025-09-11 17:54:00|||||||||10
1757613250000|2025-09-11 17:54:10|||||||||1
1757613260000|2025-09-11 17:54:20|||||||||3
1757613270000|2025-09-11 17:54:30|||||||||4
1757613280000|2025-09-11 17:54:40|||||||||43
1757613290000|2025-09-11 17:54:50|||||||||14
1757613310000|2025-09-11 17:55:10|||||||||1
1757613320000|2025-09-11 17:55:20|||||||||4
1757613330000|2025-09-11 17:55:30|||||||||7
1757613340000|2025-09-11 17:55:40|||||||||2
1757613360000|2025-09-11 17:56:00|||||||||3
1757613370000|2025-09-11 17:56:10|||||||||1
1757613380000|2025-09-11 17:56:20|||||||||2
1757613400000|2025-09-11 17:56:40|||||||||4
1757613410000|2025-09-11 17:56:50|||||||||2
1757613420000|2025-09-11 17:57:00|||||||||7
1757613440000|2025-09-11 17:57:20|||||||||2
1757613470000|2025-09-11 17:57:50|||||||||1
1757613480000|2025-09-11 17:58:00|||||||||1
1757613500000|2025-09-11 17:58:20|||||||||8
1757613510000|2025-09-11 17:58:30|||||||||6
1757613560000|2025-09-11 17:59:20|||||||||1
1757613590000|2025-09-11 17:59:50|||||||||18
1757613610000|2025-09-11 18:00:10|||||||||1
1757613620000|2025-09-11 18:00:20|||||||||8
1757613630000|2025-09-11 18:00:30|||||||||1
1757613640000|2025-09-11 18:00:40|||||||||3
1757613650000|2025-09-11 18:00:50|||||||||1
1757613670000|2025-09-11 18:01:10|||||||||7
1757613680000|2025-09-11 18:01:20|||||||||1
1757613720000|2025-09-11 18:02:00|||||||||16
1757613730000|2025-09-11 18:02:10|||||||||2
1757613740000|2025-09-11 18:02:20|||||||||1
1757613750000|2025-09-11 18:02:30|||||||||1
1757613760000|2025-09-11 18:02:40|||||||||1
1757613810000|2025-09-11 18:03:30|||||||||1
1757613820000|2025-09-11 18:03:40|||||||||8
1757613840000|2025-09-11 18:04:00|||||||||2
1757613850000|2025-09-11 18:04:10|||||||||4
1757613860000|2025-09-11 18:04:20|||||||||3
1757613870000|2025-09-11 18:04:30|||||||||1
1757613880000|2025-09-11 18:04:40|||||||||7
1757613900000|2025-09-11 18:05:00|||||||||1
1757613910000|2025-09-11 18:05:10|||||||||1
1757613920000|2025-09-11 18:05:20|||||||||2
1757613930000|2025-09-11 18:05:30|||||||||64
1757613940000|2025-09-11 18:05:40|||||||||55
1757613950000|2025-09-11 18:05:50|||||||||34
1757613960000|2025-09-11 18:06:00|||||||||30
1757613970000|2025-09-11 18:06:10|||||||||21
1757613980000|2025-09-11 18:06:20|||||||||22
1757613990000|2025-09-11 18:06:30|||||||||8
1757614000000|2025-09-11 18:06:40|||||||||40
1757614010000|2025-09-11 18:06:50|||||||||2
1757614020000|2025-09-11 18:07:00|||||||||7
1757614030000|2025-09-11 18:07:10|||||||||2
1757614050000|2025-09-11 18:07:30|||||||||1
1757614070000|2025-09-11 18:07:50|||||||||1
1757614080000|2025-09-11 18:08:00|||||||||8
1757614090000|2025-09-11 18:08:10|||||||||36
1757614110000|2025-09-11 18:08:30|||||||||12
1757614120000|2025-09-11 18:08:40|||||||||11
1757614140000|2025-09-11 18:09:00|||||||||2
1757614160000|2025-09-11 18:09:20|||||||||5
1757614170000|2025-09-11 18:09:30|||||||||3
1757614180000|2025-09-11 18:09:40|||||||||6
1757614190000|2025-09-11 18:09:50|||||||||45
1757614200000|2025-09-11 18:10:00|||||||||5
1757614240000|2025-09-11 18:10:40|||||||||5
1757614250000|2025-09-11 18:10:50|||||||||1
1757614260000|2025-09-11 18:11:00|||||||||68
1757614270000|2025-09-11 18:11:10|||||||||6
1757614320000|2025-09-11 18:12:00|||||||||5
1757614330000|2025-09-11 18:12:10|||||||||15
1757614340000|2025-09-11 18:12:20|||||||||9
1757614350000|2025-09-11 18:12:30|||||||||2
1757614370000|2025-09-11 18:12:50|||||||||17
1757614380000|2025-09-11 18:13:00|||||||||5
1757614390000|2025-09-11 18:13:10|||||||||6
1757614410000|2025-09-11 18:13:30|||||||||4
1757614420000|2025-09-11 18:13:40|||||||||1
1757614440000|2025-09-11 18:14:00|||||||||12
1757614460000|2025-09-11 18:14:20|||||||||12
1757614470000|2025-09-11 18:14:30|||||||||2
1757614480000|2025-09-11 18:14:40|||||||||1
1757614500000|2025-09-11 18:15:00|||||||||12
1757614510000|2025-09-11 18:15:10|||||||||4
1757614520000|2025-09-11 18:15:20|||||||||7
1757614530000|2025-09-11 18:15:30|||||||||5
1757614540000|2025-09-11 18:15:40|||||||||4
1757614550000|2025-09-11 18:15:50|||||||||51
1757614560000|2025-09-11 18:16:00|||||||||3
1757614570000|2025-09-11 18:16:10|||||||||8
1757614580000|2025-09-11 18:16:20|||||||||1
1757614590000|2025-09-11 18:16:30|||||||||4
1757614600000|2025-09-11 18:16:40|||||||||11
1757614610000|2025-09-11 18:16:50|||||||||25
1757614620000|2025-09-11 18:17:00|||||||||16
1757614630000|2025-09-11 18:17:10|||||||||7
1757614640000|2025-09-11 18:17:20|||||||||3
1757614650000|2025-09-11 18:17:30|||||||||6
1757614660000|2025-09-11 18:17:40|||||||||1
1757614670000|2025-09-11 18:17:50|||||||||3
1757614680000|2025-09-11 18:18:00|||||||||9
1757614700000|2025-09-11 18:18:20|||||||||5
1757614710000|2025-09-11 18:18:30|||||||||7
1757614730000|2025-09-11 18:18:50|||||||||1
1757614740000|2025-09-11 18:19:00|||||||||24
1757614750000|2025-09-11 18:19:10|||||||||8
1757614760000|2025-09-11 18:19:20|||||||||63
1757614770000|2025-09-11 18:19:30|||||||||8
1757614780000|2025-09-11 18:19:40|||||||||53
1757614790000|2025-09-11 18:19:50|||||||||4
1757614800000|2025-09-11 18:20:00|||||||||9
1757614810000|2025-09-11 18:20:10|||||||||25
1757614830000|2025-09-11 18:20:30|||||||||10
1757614840000|2025-09-11 18:20:40|||||||||4
1757614860000|2025-09-11 18:21:00|||||||||14
1757614880000|2025-09-11 18:21:20|||||||||7
1757614890000|2025-09-11 18:21:30|||||||||5
1757614900000|2025-09-11 18:21:40|||||||||30
1757614910000|2025-09-11 18:21:50|||||||||32
1757614920000|2025-09-11 18:22:00|||||||||8
1757614930000|2025-09-11 18:22:10|||||||||1
1757614940000|2025-09-11 18:22:20|||||||||5
1757614950000|2025-09-11 18:22:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1757614960000|2025-09-11 18:22:40|||||||||10
1757614970000|2025-09-11 18:22:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|102
1757614980000|2025-09-11 18:23:00|||||||||9
1757614990000|2025-09-11 18:23:10|||||||||2
1757615000000|2025-09-11 18:23:20|||||||||5
1757615010000|2025-09-11 18:23:30|||||||||12
1757615040000|2025-09-11 18:24:00|||||||||2
1757615050000|2025-09-11 18:24:10|||||||||8
1757615060000|2025-09-11 18:24:20|||||||||7
1757615070000|2025-09-11 18:24:30|||||||||2
1757615090000|2025-09-11 18:24:50|||||||||1
1757615100000|2025-09-11 18:25:00|||||||||3
1757615130000|2025-09-11 18:25:30|||||||||12
1757615140000|2025-09-11 18:25:40|||||||||1
1757615150000|2025-09-11 18:25:50|||||||||3
1757615160000|2025-09-11 18:26:00|||||||||4
1757615170000|2025-09-11 18:26:10|||||||||9
1757615180000|2025-09-11 18:26:20|||||||||3
1757615190000|2025-09-11 18:26:30|||||||||14
1757615220000|2025-09-11 18:27:00|||||||||14
1757615240000|2025-09-11 18:27:20|||||||||3
1757615250000|2025-09-11 18:27:30|||||||||4
1757615260000|2025-09-11 18:27:40|||||||||4
1757615270000|2025-09-11 18:27:50|||||||||12
1757615280000|2025-09-11 18:28:00|||||||||3
1757615290000|2025-09-11 18:28:10|||||||||1
1757615300000|2025-09-11 18:28:20|||||||||10
1757615310000|2025-09-11 18:28:30|||||||||10
1757615320000|2025-09-11 18:28:40|||||||||19
1757615330000|2025-09-11 18:28:50|||||||||6
1757615340000|2025-09-11 18:29:00|||||||||5
1757615350000|2025-09-11 18:29:10|||||||||7
1757615370000|2025-09-11 18:29:30|||||||||6
1757615380000|2025-09-11 18:29:40|||||||||13
1757615390000|2025-09-11 18:29:50|||||||||11
1757615400000|2025-09-11 18:30:00|||||||||9
1757615410000|2025-09-11 18:30:10|||||||||3
1757615420000|2025-09-11 18:30:20|||||||||9
1757615430000|2025-09-11 18:30:30|||||||||13
1757615440000|2025-09-11 18:30:40|||||||||6
1757615450000|2025-09-11 18:30:50|||||||||9
1757615460000|2025-09-11 18:31:00|||||||||3
1757615470000|2025-09-11 18:31:10|||||||||3
1757615480000|2025-09-11 18:31:20|||||||||8
1757615490000|2025-09-11 18:31:30|||||||||5
1757615500000|2025-09-11 18:31:40|||||||||7
1757615520000|2025-09-11 18:32:00|||||||||9
1757615530000|2025-09-11 18:32:10|||||||||2
1757615540000|2025-09-11 18:32:20|||||||||20
1757615550000|2025-09-11 18:32:30|||||||||2
1757615560000|2025-09-11 18:32:40|||||||||8
1757615570000|2025-09-11 18:32:50|||||||||1
1757615580000|2025-09-11 18:33:00|||||||||34
1757615590000|2025-09-11 18:33:10|||||||||2
1757615600000|2025-09-11 18:33:20|||||||||7
1757615610000|2025-09-11 18:33:30|||||||||4
1757615620000|2025-09-11 18:33:40|||||||||24
1757615630000|2025-09-11 18:33:50|||||||||4
1757615640000|2025-09-11 18:34:00|||||||||23
1757615660000|2025-09-11 18:34:20|||||||||6
1757615670000|2025-09-11 18:34:30|||||||||7
1757615680000|2025-09-11 18:34:40|||||||||1
1757615690000|2025-09-11 18:34:50|||||||||8
1757615700000|2025-09-11 18:35:00|||||||||1
1757615710000|2025-09-11 18:35:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|64
1757615720000|2025-09-11 18:35:20|||||||||12
1757615730000|2025-09-11 18:35:30|||||||||7
1757615740000|2025-09-11 18:35:40|||||||||4
1757615750000|2025-09-11 18:35:50|||||||||12
1757615760000|2025-09-11 18:36:00|||||||||13
1757615770000|2025-09-11 18:36:10|||||||||1
1757615780000|2025-09-11 18:36:20|||||||||7
1757615790000|2025-09-11 18:36:30|||||||||7
1757615800000|2025-09-11 18:36:40|||||||||14
1757615810000|2025-09-11 18:36:50|||||||||12
1757615820000|2025-09-11 18:37:00|||||||||18
1757615830000|2025-09-11 18:37:10|||||||||5
1757615840000|2025-09-11 18:37:20|||||||||47
1757615850000|2025-09-11 18:37:30|||||||||20
1757615860000|2025-09-11 18:37:40|||||||||15
1757615870000|2025-09-11 18:37:50|||||||||19
1757615880000|2025-09-11 18:38:00|||||||||14
1757615890000|2025-09-11 18:38:10|||||||||27
1757615900000|2025-09-11 18:38:20|||||||||23
1757615910000|2025-09-11 18:38:30|||||||||40
1757615920000|2025-09-11 18:38:40|||||||||24
1757615930000|2025-09-11 18:38:50|||||||||8
1757615940000|2025-09-11 18:39:00|||||||||47
1757615950000|2025-09-11 18:39:10|||||||||6
1757615960000|2025-09-11 18:39:20|||||||||17
1757615970000|2025-09-11 18:39:30|||||||||13
1757615980000|2025-09-11 18:39:40|||||||||10
1757615990000|2025-09-11 18:39:50|||||||||25
1757616000000|2025-09-11 18:40:00|||||||||3
1757616010000|2025-09-11 18:40:10|||||||||6
1757616020000|2025-09-11 18:40:20|||||||||1
1757616030000|2025-09-11 18:40:30|||||||||17
1757616040000|2025-09-11 18:40:40|||||||||3
1757616050000|2025-09-11 18:40:50|||||||||12
1757616060000|2025-09-11 18:41:00|||||||||9
1757616070000|2025-09-11 18:41:10|||||||||1
1757616080000|2025-09-11 18:41:20|||||||||3
1757616090000|2025-09-11 18:41:30|||||||||19
1757616110000|2025-09-11 18:41:50|||||||||13
1757616120000|2025-09-11 18:42:00|||||||||7
1757616130000|2025-09-11 18:42:10|||||||||7
1757616140000|2025-09-11 18:42:20|||||||||48
1757616150000|2025-09-11 18:42:30|||||||||22
1757616160000|2025-09-11 18:42:40|||||||||5
1757616170000|2025-09-11 18:42:50|||||||||2
1757616180000|2025-09-11 18:43:00|||||||||13
1757616190000|2025-09-11 18:43:10|||||||||1
1757616200000|2025-09-11 18:43:20|||||||||12
1757616210000|2025-09-11 18:43:30|||||||||8
1757616220000|2025-09-11 18:43:40|||||||||18
1757616230000|2025-09-11 18:43:50|||||||||1
1757616240000|2025-09-11 18:44:00|||||||||7
1757616250000|2025-09-11 18:44:10|||||||||8
1757616260000|2025-09-11 18:44:20|||||||||14
1757616270000|2025-09-11 18:44:30|||||||||10
1757616280000|2025-09-11 18:44:40|||||||||7
1757616290000|2025-09-11 18:44:50|||||||||7
1757616300000|2025-09-11 18:45:00|||||||||5
1757616310000|2025-09-11 18:45:10|||||||||5
1757616320000|2025-09-11 18:45:20|||||||||1
1757616330000|2025-09-11 18:45:30|||||||||8
1757616340000|2025-09-11 18:45:40|||||||||3
1757616350000|2025-09-11 18:45:50|||||||||2
1757616360000|2025-09-11 18:46:00|||||||||4
1757616370000|2025-09-11 18:46:10|||||||||3
1757616380000|2025-09-11 18:46:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|7
1757616390000|2025-09-11 18:46:30|||||||||2
1757616400000|2025-09-11 18:46:40|||||||||10
1757616410000|2025-09-11 18:46:50|||||||||10
1757616420000|2025-09-11 18:47:00|||||||||1
1757616430000|2025-09-11 18:47:10|||||||||8
1757616440000|2025-09-11 18:47:20|||||||||15
1757616450000|2025-09-11 18:47:30|||||||||13
1757616460000|2025-09-11 18:47:40|||||||||2
1757616470000|2025-09-11 18:47:50|||||||||1
1757616480000|2025-09-11 18:48:00|||||||||12
1757616490000|2025-09-11 18:48:10|||||||||6
1757616500000|2025-09-11 18:48:20|||||||||1
1757616510000|2025-09-11 18:48:30|||||||||1
1757616530000|2025-09-11 18:48:50|||||||||11
1757616540000|2025-09-11 18:49:00|||||||||9
1757616550000|2025-09-11 18:49:10|||||||||11
1757616570000|2025-09-11 18:49:30|||||||||6
1757616580000|2025-09-11 18:49:40|||||||||90
1757616590000|2025-09-11 18:49:50|||||||||16
1757616600000|2025-09-11 18:50:00|||||||||5
1757616620000|2025-09-11 18:50:20|||||||||7
1757616630000|2025-09-11 18:50:30|||||||||4
1757616640000|2025-09-11 18:50:40|||||||||1
1757616660000|2025-09-11 18:51:00|||||||||10
1757616680000|2025-09-11 18:51:20|||||||||2
1757616690000|2025-09-11 18:51:30|||||||||2
1757616700000|2025-09-11 18:51:40|||||||||5
1757616720000|2025-09-11 18:52:00|||||||||6
1757616740000|2025-09-11 18:52:20|||||||||8
1757616750000|2025-09-11 18:52:30|||||||||2
1757616760000|2025-09-11 18:52:40|||||||||2
1757616780000|2025-09-11 18:53:00|||||||||1
1757616790000|2025-09-11 18:53:10|||||||||7
1757616800000|2025-09-11 18:53:20|||||||||6
1757616810000|2025-09-11 18:53:30|||||||||2
1757616820000|2025-09-11 18:53:40|||||||||5
1757616840000|2025-09-11 18:54:00|||||||||2
1757616850000|2025-09-11 18:54:10|||||||||1
1757616860000|2025-09-11 18:54:20|||||||||4
1757616870000|2025-09-11 18:54:30|||||||||2
1757616890000|2025-09-11 18:54:50|||||||||28
1757616900000|2025-09-11 18:55:00|||||||||20
1757616910000|2025-09-11 18:55:10|||||||||2
1757616930000|2025-09-11 18:55:30|||||||||3
1757616940000|2025-09-11 18:55:40|||||||||5
1757616950000|2025-09-11 18:55:50|||||||||1
1757616960000|2025-09-11 18:56:00|||||||||1
1757616970000|2025-09-11 18:56:10|||||||||3
1757616980000|2025-09-11 18:56:20|||||||||5
1757616990000|2025-09-11 18:56:30|||||||||8
1757617000000|2025-09-11 18:56:40|||||||||7
1757617010000|2025-09-11 18:56:50|||||||||11
1757617020000|2025-09-11 18:57:00|||||||||2
1757617030000|2025-09-11 18:57:10|||||||||9
1757617040000|2025-09-11 18:57:20|||||||||2
1757617050000|2025-09-11 18:57:30|||||||||1
1757617060000|2025-09-11 18:57:40|||||||||50
1757617070000|2025-09-11 18:57:50|||||||||42
1757617080000|2025-09-11 18:58:00|||||||||40
1757617090000|2025-09-11 18:58:10|||||||||15
1757617100000|2025-09-11 18:58:20|||||||||3
1757617110000|2025-09-11 18:58:30|||||||||13
1757617140000|2025-09-11 18:59:00|||||||||1
1757617150000|2025-09-11 18:59:10|||||||||2
1757617160000|2025-09-11 18:59:20|||||||||3
1757617170000|2025-09-11 18:59:30|||||||||10
1757617180000|2025-09-11 18:59:40|||||||||1
1757617190000|2025-09-11 18:59:50|||||||||6
1757617200000|2025-09-11 19:00:00|||||||||4
1757617210000|2025-09-11 19:00:10|||||||||9
1757617220000|2025-09-11 19:00:20|||||||||21
1757617230000|2025-09-11 19:00:30|||||||||9
1757617240000|2025-09-11 19:00:40|||||||||1
1757617260000|2025-09-11 19:01:00|||||||||11
1757617270000|2025-09-11 19:01:10|||||||||1
1757617280000|2025-09-11 19:01:20|||||||||5
1757617290000|2025-09-11 19:01:30|||||||||54
1757617300000|2025-09-11 19:01:40|||||||||8
1757617310000|2025-09-11 19:01:50|||||||||3
1757617320000|2025-09-11 19:02:00|||||||||11
1757617330000|2025-09-11 19:02:10|||||||||7
1757617340000|2025-09-11 19:02:20|||||||||1
1757617350000|2025-09-11 19:02:30|||||||||8
1757617360000|2025-09-11 19:02:40|||||||||4
1757617380000|2025-09-11 19:03:00|||||||||7
1757617390000|2025-09-11 19:03:10|||||||||2
1757617400000|2025-09-11 19:03:20|||||||||5
1757617410000|2025-09-11 19:03:30|||||||||10
1757617420000|2025-09-11 19:03:40|||||||||8
1757617430000|2025-09-11 19:03:50|||||||||1
1757617440000|2025-09-11 19:04:00|||||||||5
1757617450000|2025-09-11 19:04:10|||||||||9
1757617460000|2025-09-11 19:04:20|||||||||11
1757617470000|2025-09-11 19:04:30|||||||||6
1757617480000|2025-09-11 19:04:40|||||||||2
1757617490000|2025-09-11 19:04:50|||||||||1
1757617500000|2025-09-11 19:05:00|||||||||3
1757617510000|2025-09-11 19:05:10|||||||||6
1757617520000|2025-09-11 19:05:20|||||||||3
1757617530000|2025-09-11 19:05:30|||||||||2
1757617540000|2025-09-11 19:05:40|||||||||6
1757617550000|2025-09-11 19:05:50|||||||||6
1757617560000|2025-09-11 19:06:00|||||||||5
1757617570000|2025-09-11 19:06:10|||||||||10
1757617580000|2025-09-11 19:06:20|||||||||5
1757617590000|2025-09-11 19:06:30|||||||||13
1757617600000|2025-09-11 19:06:40|||||||||2
1757617610000|2025-09-11 19:06:50|||||||||9
1757617620000|2025-09-11 19:07:00|||||||||1
1757617660000|2025-09-11 19:07:40|||||||||10
1757617670000|2025-09-11 19:07:50|||||||||2
1757617680000|2025-09-11 19:08:00|||||||||4
1757617690000|2025-09-11 19:08:10|||||||||5
1757617700000|2025-09-11 19:08:20|||||||||1
1757617710000|2025-09-11 19:08:30|||||||||15
1757617720000|2025-09-11 19:08:40|||||||||1
1757617730000|2025-09-11 19:08:50|||||||||7
1757617740000|2025-09-11 19:09:00|||||||||3
1757617750000|2025-09-11 19:09:10|||||||||1
1757617760000|2025-09-11 19:09:20|||||||||1
1757617770000|2025-09-11 19:09:30|||||||||1
1757617780000|2025-09-11 19:09:40|||||||||7
1757617790000|2025-09-11 19:09:50|||||||||16
1757617800000|2025-09-11 19:10:00|||||||||3
1757617810000|2025-09-11 19:10:10|||||||||2
1757617830000|2025-09-11 19:10:30|||||||||4
1757617840000|2025-09-11 19:10:40|||||||||8
1757617860000|2025-09-11 19:11:00|||||||||3
1757617870000|2025-09-11 19:11:10|||||||||1
1757617880000|2025-09-11 19:11:20|||||||||1
1757617890000|2025-09-11 19:11:30|||||||||17
1757617900000|2025-09-11 19:11:40|||||||||7
1757617910000|2025-09-11 19:11:50|||||||||7
1757617920000|2025-09-11 19:12:00|||||||||27
1757617930000|2025-09-11 19:12:10|||||||||2
1757617950000|2025-09-11 19:12:30|||||||||9
1757617970000|2025-09-11 19:12:50|||||||||53
1757617980000|2025-09-11 19:13:00|||||||||10
1757617990000|2025-09-11 19:13:10|||||||||9
1757618000000|2025-09-11 19:13:20|||||||||4
1757618010000|2025-09-11 19:13:30|||||||||35
1757618030000|2025-09-11 19:13:50|||||||||5
1757618040000|2025-09-11 19:14:00|||||||||30
1757618050000|2025-09-11 19:14:10|||||||||20
1757618070000|2025-09-11 19:14:30|||||||||24
1757618080000|2025-09-11 19:14:40|||||||||9
1757618090000|2025-09-11 19:14:50|||||||||7
1757618100000|2025-09-11 19:15:00|||||||||26
1757618110000|2025-09-11 19:15:10|||||||||9
1757618120000|2025-09-11 19:15:20|||||||||2
1757618130000|2025-09-11 19:15:30|||||||||3
1757618150000|2025-09-11 19:15:50|||||||||14
1757618160000|2025-09-11 19:16:00|||||||||3
1757618170000|2025-09-11 19:16:10|||||||||3
1757618180000|2025-09-11 19:16:20|||||||||1
1757618190000|2025-09-11 19:16:30|||||||||9
1757618200000|2025-09-11 19:16:40|||||||||1
1757618210000|2025-09-11 19:16:50|||||||||10
1757618220000|2025-09-11 19:17:00|||||||||2
1757618230000|2025-09-11 19:17:10|||||||||6
1757618240000|2025-09-11 19:17:20|||||||||15
1757618250000|2025-09-11 19:17:30|||||||||1523
1757618260000|2025-09-11 19:17:40|||||||||6
1757618270000|2025-09-11 19:17:50|||||||||2
1757618280000|2025-09-11 19:18:00|||||||||2
1757618300000|2025-09-11 19:18:20|||||||||8
1757618310000|2025-09-11 19:18:30|||||||||9
1757618330000|2025-09-11 19:18:50|||||||||4
1757618340000|2025-09-11 19:19:00|||||||||2
1757618350000|2025-09-11 19:19:10|||||||||14
1757618360000|2025-09-11 19:19:20|||||||||2
1757618370000|2025-09-11 19:19:30|||||||||5
1757618380000|2025-09-11 19:19:40|||||||||44
1757618400000|2025-09-11 19:20:00|||||||||12
1757618420000|2025-09-11 19:20:20|||||||||1
1757618430000|2025-09-11 19:20:30|||||||||3
1757618450000|2025-09-11 19:20:50|||||||||6
1757618460000|2025-09-11 19:21:00|||||||||1
1757618470000|2025-09-11 19:21:10|||||||||13
1757618480000|2025-09-11 19:21:20|||||||||1
1757618490000|2025-09-11 19:21:30|||||||||8
1757618500000|2025-09-11 19:21:40|||||||||4
1757618510000|2025-09-11 19:21:50|||||||||2
1757618520000|2025-09-11 19:22:00|||||||||28
1757618530000|2025-09-11 19:22:10|||||||||7
1757618540000|2025-09-11 19:22:20|||||||||1
1757618550000|2025-09-11 19:22:30|||||||||62
1757618560000|2025-09-11 19:22:40|||||||||5
1757618570000|2025-09-11 19:22:50|||||||||7
1757618590000|2025-09-11 19:23:10|||||||||7
1757618610000|2025-09-11 19:23:30|||||||||2
1757618620000|2025-09-11 19:23:40|||||||||15
1757618630000|2025-09-11 19:23:50|||||||||1
1757618640000|2025-09-11 19:24:00|||||||||3
1757618650000|2025-09-11 19:24:10|||||||||1
1757618660000|2025-09-11 19:24:20|||||||||8
1757618670000|2025-09-11 19:24:30|||||||||2
1757618690000|2025-09-11 19:24:50|||||||||21
1757618700000|2025-09-11 19:25:00|||||||||2
1757618710000|2025-09-11 19:25:10|||||||||17
1757618730000|2025-09-11 19:25:30|||||||||5
1757618740000|2025-09-11 19:25:40|||||||||1
1757618760000|2025-09-11 19:26:00|||||||||13
1757618770000|2025-09-11 19:26:10|||||||||1
1757618780000|2025-09-11 19:26:20|||||||||3
1757618790000|2025-09-11 19:26:30|||||||||139
1757618800000|2025-09-11 19:26:40|||||||||128
1757618810000|2025-09-11 19:26:50|||||||||2
1757618820000|2025-09-11 19:27:00|||||||||10
1757618830000|2025-09-11 19:27:10|||||||||101
1757618840000|2025-09-11 19:27:20|||||||||1
1757618850000|2025-09-11 19:27:30|||||||||4
1757618860000|2025-09-11 19:27:40|||||||||84
1757618880000|2025-09-11 19:28:00|||||||||3
1757618890000|2025-09-11 19:28:10|||||||||102
1757618910000|2025-09-11 19:28:30|||||||||3
1757618920000|2025-09-11 19:28:40|||||||||9
1757618930000|2025-09-11 19:28:50|||||||||1
1757618940000|2025-09-11 19:29:00|||||||||11
1757618950000|2025-09-11 19:29:10|||||||||8
1757618960000|2025-09-11 19:29:20|||||||||6
1757618970000|2025-09-11 19:29:30|||||||||5
1757618990000|2025-09-11 19:29:50|||||||||4
1757619000000|2025-09-11 19:30:00|||||||||11
1757619010000|2025-09-11 19:30:10|||||||||46
1757619030000|2025-09-11 19:30:30|||||||||22
1757619040000|2025-09-11 19:30:40|||||||||1
1757619050000|2025-09-11 19:30:50|||||||||2
1757619060000|2025-09-11 19:31:00|||||||||14
1757619070000|2025-09-11 19:31:10|||||||||1
1757619080000|2025-09-11 19:31:20|||||||||6
1757619090000|2025-09-11 19:31:30|||||||||2
1757619100000|2025-09-11 19:31:40|||||||||9
1757619110000|2025-09-11 19:31:50|||||||||23
1757619120000|2025-09-11 19:32:00|||||||||10
1757619140000|2025-09-11 19:32:20|||||||||8
1757619150000|2025-09-11 19:32:30|||||||||12
1757619170000|2025-09-11 19:32:50|||||||||3
1757619180000|2025-09-11 19:33:00|||||||||16
1757619190000|2025-09-11 19:33:10|||||||||22
1757619200000|2025-09-11 19:33:20|||||||||2
1757619210000|2025-09-11 19:33:30|||||||||23
1757619220000|2025-09-11 19:33:40|||||||||8
1757619230000|2025-09-11 19:33:50|||||||||14
1757619240000|2025-09-11 19:34:00|||||||||25
1757619250000|2025-09-11 19:34:10|||||||||11
1757619260000|2025-09-11 19:34:20|||||||||15
1757619270000|2025-09-11 19:34:30|||||||||1
1757619280000|2025-09-11 19:34:40|||||||||17
1757619290000|2025-09-11 19:34:50|||||||||11
1757619300000|2025-09-11 19:35:00|||||||||11
1757619320000|2025-09-11 19:35:20|||||||||33
1757619330000|2025-09-11 19:35:30|||||||||10
1757619340000|2025-09-11 19:35:40|||||||||2
1757619350000|2025-09-11 19:35:50|||||||||8
1757619360000|2025-09-11 19:36:00|||||||||6
1757619370000|2025-09-11 19:36:10|||||||||3
1757619380000|2025-09-11 19:36:20|||||||||22
1757619390000|2025-09-11 19:36:30|||||||||6
1757619400000|2025-09-11 19:36:40|||||||||97
1757619410000|2025-09-11 19:36:50|||||||||5
1757619420000|2025-09-11 19:37:00|||||||||2
1757619430000|2025-09-11 19:37:10|||||||||3
1757619450000|2025-09-11 19:37:30|||||||||9
1757619460000|2025-09-11 19:37:40|||||||||7
1757619470000|2025-09-11 19:37:50|||||||||100
1757619480000|2025-09-11 19:38:00|||||||||9
1757619490000|2025-09-11 19:38:10|||||||||12
1757619500000|2025-09-11 19:38:20|||||||||1
1757619510000|2025-09-11 19:38:30|||||||||15
1757619520000|2025-09-11 19:38:40|||||||||12
1757619530000|2025-09-11 19:38:50|||||||||6
1757619540000|2025-09-11 19:39:00|||||||||2
1757619550000|2025-09-11 19:39:10|||||||||35
1757619560000|2025-09-11 19:39:20|||||||||1
1757619570000|2025-09-11 19:39:30|||||||||22
1757619580000|2025-09-11 19:39:40|||||||||5
1757619590000|2025-09-11 19:39:50|||||||||3
1757619610000|2025-09-11 19:40:10|||||||||3
1757619620000|2025-09-11 19:40:20|||||||||4
1757619630000|2025-09-11 19:40:30|||||||||12
1757619650000|2025-09-11 19:40:50|||||||||14
1757619660000|2025-09-11 19:41:00|||||||||4
1757619670000|2025-09-11 19:41:10|||||||||12
1757619680000|2025-09-11 19:41:20|||||||||1
1757619690000|2025-09-11 19:41:30|||||||||116
1757619700000|2025-09-11 19:41:40|||||||||10
1757619710000|2025-09-11 19:41:50|||||||||4
1757619720000|2025-09-11 19:42:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|756
1757619730000|2025-09-11 19:42:10|||||||||7
1757619740000|2025-09-11 19:42:20|||||||||17
1757619750000|2025-09-11 19:42:30|||||||||5
1757619760000|2025-09-11 19:42:40|||||||||101
1757619770000|2025-09-11 19:42:50|||||||||11
1757619780000|2025-09-11 19:43:00|||||||||5
1757619800000|2025-09-11 19:43:20|||||||||16
1757619810000|2025-09-11 19:43:30|||||||||4
1757619820000|2025-09-11 19:43:40|||||||||1
1757619830000|2025-09-11 19:43:50|||||||||10
1757619840000|2025-09-11 19:44:00|||||||||15
1757619850000|2025-09-11 19:44:10|||||||||2
1757619860000|2025-09-11 19:44:20|||||||||3
1757619870000|2025-09-11 19:44:30|||||||||9
1757619880000|2025-09-11 19:44:40|||||||||14
1757619890000|2025-09-11 19:44:50|||||||||8
1757619900000|2025-09-11 19:45:00|||||||||19
1757619910000|2025-09-11 19:45:10|||||||||37
1757619920000|2025-09-11 19:45:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1757619930000|2025-09-11 19:45:30|||||||||4
1757619940000|2025-09-11 19:45:40|||||||||1
1757619950000|2025-09-11 19:45:50|||||||||103
1757619960000|2025-09-11 19:46:00|||||||||47
1757619970000|2025-09-11 19:46:10|||||||||16
1757619980000|2025-09-11 19:46:20|||||||||7
1757619990000|2025-09-11 19:46:30|||||||||27
1757620000000|2025-09-11 19:46:40|||||||||16
1757620010000|2025-09-11 19:46:50|||||||||6
1757620020000|2025-09-11 19:47:00|||||||||7
1757620030000|2025-09-11 19:47:10|||||||||7
1757620040000|2025-09-11 19:47:20|||||||||20
1757620050000|2025-09-11 19:47:30|||||||||33
1757620060000|2025-09-11 19:47:40|||||||||7
1757620070000|2025-09-11 19:47:50|||||||||35
1757620080000|2025-09-11 19:48:00|||||||||27
1757620090000|2025-09-11 19:48:10|||||||||12
1757620100000|2025-09-11 19:48:20|||||||||6
1757620110000|2025-09-11 19:48:30|||||||||43
1757620120000|2025-09-11 19:48:40|||||||||12
1757620130000|2025-09-11 19:48:50|||||||||7
1757620140000|2025-09-11 19:49:00|||||||||6
1757620150000|2025-09-11 19:49:10|||||||||18
1757620160000|2025-09-11 19:49:20|||||||||9
1757620170000|2025-09-11 19:49:30|||||||||22
1757620180000|2025-09-11 19:49:40|||||||||3
1757620190000|2025-09-11 19:49:50|||||||||13
1757620200000|2025-09-11 19:50:00|||||||||28
1757620210000|2025-09-11 19:50:10|||||||||5
1757620220000|2025-09-11 19:50:20|||||||||25
1757620230000|2025-09-11 19:50:30|||||||||31
1757620240000|2025-09-11 19:50:40|||||||||41
1757620250000|2025-09-11 19:50:50|||||||||23
1757620260000|2025-09-11 19:51:00|||||||||11
1757620270000|2025-09-11 19:51:10|||||||||21
1757620280000|2025-09-11 19:51:20|||||||||23
1757620290000|2025-09-11 19:51:30|||||||||8
1757620300000|2025-09-11 19:51:40|||||||||15
1757620310000|2025-09-11 19:51:50|||||||||21
1757620320000|2025-09-11 19:52:00|||||||||19
1757620330000|2025-09-11 19:52:10|||||||||5
1757620340000|2025-09-11 19:52:20|||||||||32
1757620350000|2025-09-11 19:52:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|527
1757620360000|2025-09-11 19:52:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|36
1757620370000|2025-09-11 19:52:50|||||||||7
1757620380000|2025-09-11 19:53:00|||||||||16
1757620390000|2025-09-11 19:53:10|||||||||9
1757620400000|2025-09-11 19:53:20|||||||||10
1757620410000|2025-09-11 19:53:30|||||||||13
1757620420000|2025-09-11 19:53:40|||||||||13
1757620430000|2025-09-11 19:53:50|||||||||7
1757620440000|2025-09-11 19:54:00|||||||||24
1757620450000|2025-09-11 19:54:10|||||||||10
1757620460000|2025-09-11 19:54:20|||||||||3
1757620470000|2025-09-11 19:54:30|||||||||15
1757620480000|2025-09-11 19:54:40|||||||||55
1757620490000|2025-09-11 19:54:50|||||||||23
1757620500000|2025-09-11 19:55:00|||||||||19
1757620510000|2025-09-11 19:55:10|||||||||38
1757620520000|2025-09-11 19:55:20|||||||||60
1757620530000|2025-09-11 19:55:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|19
1757620540000|2025-09-11 19:55:40|||||||||9
1757620550000|2025-09-11 19:55:50|||||||||31
1757620560000|2025-09-11 19:56:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|50
1757620570000|2025-09-11 19:56:10|||||||||46
1757620580000|2025-09-11 19:56:20|||||||||54
1757620590000|2025-09-11 19:56:30|||||||||12
1757620600000|2025-09-11 19:56:40|||||||||46
1757620610000|2025-09-11 19:56:50|||||||||27
1757620620000|2025-09-11 19:57:00|||||||||35
1757620630000|2025-09-11 19:57:10|||||||||27
1757620640000|2025-09-11 19:57:20|||||||||64
1757620650000|2025-09-11 19:57:30|||||||||26
1757620660000|2025-09-11 19:57:40|||||||||59
1757620670000|2025-09-11 19:57:50|||||||||48
1757620680000|2025-09-11 19:58:00|||||||||140
1757620690000|2025-09-11 19:58:10|||||||||139
1757620700000|2025-09-11 19:58:20|||||||||65
1757620710000|2025-09-11 19:58:30|||||||||67
1757620720000|2025-09-11 19:58:40|||||||||255
1757620730000|2025-09-11 19:58:50|||||||||109
1757620740000|2025-09-11 19:59:00|||||||||90
1757620750000|2025-09-11 19:59:10|||||||||91
1757620760000|2025-09-11 19:59:20|||||||||128
1757620770000|2025-09-11 19:59:30|||||||||42
1757620780000|2025-09-11 19:59:40|||||||||243
1757620790000|2025-09-11 19:59:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|580
1757620800000|2025-09-11 20:00:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|206
1757620810000|2025-09-11 20:00:10|||||||||244
1757620820000|2025-09-11 20:00:20|||||||||16
1757620830000|2025-09-11 20:00:30|||||||||23
1757620840000|2025-09-11 20:00:40|||||||||16
1757620850000|2025-09-11 20:00:50|||||||||8
1757620860000|2025-09-11 20:01:00|||||||||4
1757620870000|2025-09-11 20:01:10|||||||||2
1757620880000|2025-09-11 20:01:20|||||||||22
1757620890000|2025-09-11 20:01:30|||||||||3
1757620900000|2025-09-11 20:01:40|||||||||3
1757620950000|2025-09-11 20:02:30|||||||||1
1757620960000|2025-09-11 20:02:40|||||||||55
1757620980000|2025-09-11 20:03:00|||||||||8
1757620990000|2025-09-11 20:03:10|||||||||34
1757621000000|2025-09-11 20:03:20|||||||||5
1757621010000|2025-09-11 20:03:30|||||||||5
1757621020000|2025-09-11 20:03:40|||||||||2
1757621030000|2025-09-11 20:03:50|||||||||3
1757621040000|2025-09-11 20:04:00|||||||||1
1757621050000|2025-09-11 20:04:10|||||||||1
1757621060000|2025-09-11 20:04:20|||||||||3
1757621070000|2025-09-11 20:04:30|||||||||15
1757621080000|2025-09-11 20:04:40|||||||||78
1757621090000|2025-09-11 20:04:50|||||||||2
1757621100000|2025-09-11 20:05:00|||||||||65
1757621120000|2025-09-11 20:05:20|||||||||56
1757621130000|2025-09-11 20:05:30|||||||||123
1757621150000|2025-09-11 20:05:50|||||||||3
1757621160000|2025-09-11 20:06:00|||||||||348
1757621170000|2025-09-11 20:06:10|||||||||6
1757621190000|2025-09-11 20:06:30|||||||||186
1757621200000|2025-09-11 20:06:40|||||||||3
1757621210000|2025-09-11 20:06:50|||||||||123
1757621220000|2025-09-11 20:07:00|||||||||1
1757621230000|2025-09-11 20:07:10|||||||||8
1757621250000|2025-09-11 20:07:30|||||||||3
1757621260000|2025-09-11 20:07:40|||||||||1
1757621270000|2025-09-11 20:07:50|||||||||1
1757621310000|2025-09-11 20:08:30|||||||||1
1757621320000|2025-09-11 20:08:40|||||||||3
1757621330000|2025-09-11 20:08:50|||||||||2
1757621340000|2025-09-11 20:09:00|||||||||1
1757621350000|2025-09-11 20:09:10|||||||||1
1757621360000|2025-09-11 20:09:20|||||||||2
1757621380000|2025-09-11 20:09:40|||||||||18
1757621390000|2025-09-11 20:09:50|||||||||5
1757621410000|2025-09-11 20:10:10|||||||||1
1757621430000|2025-09-11 20:10:30|||||||||1
1757621440000|2025-09-11 20:10:40|||||||||2
1757621450000|2025-09-11 20:10:50|||||||||1
1757621460000|2025-09-11 20:11:00|||||||||1
1757621470000|2025-09-11 20:11:10|||||||||1
1757621480000|2025-09-11 20:11:20|||||||||11
1757621490000|2025-09-11 20:11:30|||||||||2
1757621500000|2025-09-11 20:11:40|||||||||1
1757621510000|2025-09-11 20:11:50|||||||||1
1757621520000|2025-09-11 20:12:00|||||||||1
1757621530000|2025-09-11 20:12:10|||||||||10
1757621540000|2025-09-11 20:12:20|||||||||1
1757621550000|2025-09-11 20:12:30|||||||||2
1757621560000|2025-09-11 20:12:40|||||||||1
1757621580000|2025-09-11 20:13:00|||||||||2
1757621600000|2025-09-11 20:13:20|||||||||3
1757621620000|2025-09-11 20:13:40|||||||||1
1757621630000|2025-09-11 20:13:50|||||||||1
1757621650000|2025-09-11 20:14:10|||||||||2
1757621660000|2025-09-11 20:14:20|||||||||1
1757621680000|2025-09-11 20:14:40|||||||||17
1757621690000|2025-09-11 20:14:50|||||||||18
1757622640000|2025-09-11 20:30:40|||||||||1
1757622760000|2025-09-11 20:32:40|||||||||7
1757622770000|2025-09-11 20:32:50|||||||||1
1757622950000|2025-09-11 20:35:50|||||||||9
1757623500000|2025-09-11 20:45:00|||||||||7
1757623550000|2025-09-11 20:45:50|||||||||10
1757623930000|2025-09-11 20:52:10|||||||||119
1757623940000|2025-09-11 20:52:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|28
1757623950000|2025-09-11 20:52:30|||||||||6
1757623970000|2025-09-11 20:52:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1757623980000|2025-09-11 20:53:00|||||||||1
1757624040000|2025-09-11 20:54:00|||||||||1
1757624160000|2025-09-11 20:56:00|||||||||2
1757624220000|2025-09-11 20:57:00|||||||||1
1757624230000|2025-09-11 20:57:10|||||||||2
1757624260000|2025-09-11 20:57:40|||||||||18
1757624270000|2025-09-11 20:57:50|||||||||10
1757624340000|2025-09-11 20:59:00|||||||||4
1757624350000|2025-09-11 20:59:10|||||||||14
1757624370000|2025-09-11 20:59:30|||||||||54
1757624390000|2025-09-11 20:59:50|||||||||17
1757628000000|2025-09-11 22:00:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1757628550000|2025-09-11 22:09:10|||||||||1
1757629050000|2025-09-11 22:17:30|||||||||1
1757629090000|2025-09-11 22:18:10|||||||||1
1757629350000|2025-09-11 22:22:30|||||||||10
1757629570000|2025-09-11 22:26:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1757629710000|2025-09-11 22:28:30|||||||||1
1757629830000|2025-09-11 22:30:30|||||||||1
1757629840000|2025-09-11 22:30:40|||||||||1
1757629860000|2025-09-11 22:31:00|||||||||1
1757629890000|2025-09-11 22:31:30|||||||||1
1757630710000|2025-09-11 22:45:10|||||||||2
1757630720000|2025-09-11 22:45:20|||||||||2
1757630760000|2025-09-11 22:46:00|||||||||1
1757631500000|2025-09-11 22:58:20|||||||||1
1757632400000|2025-09-11 23:13:20|||||||||2
1757632440000|2025-09-11 23:14:00|||||||||1
1757632740000|2025-09-11 23:19:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|12
1757632760000|2025-09-11 23:19:20|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|0
1757632920000|2025-09-11 23:22:00|||||||||2
1757633260000|2025-09-11 23:27:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|8
1757633440000|2025-09-11 23:30:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|9
1757633530000|2025-09-11 23:32:10|||||||||1
1757634000000|2025-09-11 23:40:00|||||||||2
1757634280000|2025-09-11 23:44:40|||||||||1
1757634300000|2025-09-11 23:45:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|82
1757634440000|2025-09-11 23:47:20|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|55
1757635050000|2025-09-11 23:57:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757635100000|2025-09-11 23:58:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1757635150000|2025-09-11 23:59:10|||||||||2
1757635240000|2025-09-12 00:00:40|||||||||2
1757635250000|2025-09-12 00:00:50|||||||||1
1757635290000|2025-09-12 00:01:30|||||||||1
1757635310000|2025-09-12 00:01:50|||||||||1
1757635320000|2025-09-12 00:02:00|||||||||2
1757635350000|2025-09-12 00:02:30|||||||||3
1757635360000|2025-09-12 00:02:40|||||||||3
1757635370000|2025-09-12 00:02:50|||||||||1
1757635380000|2025-09-12 00:03:00|||||||||3
1757635390000|2025-09-12 00:03:10|||||||||3
1757635400000|2025-09-12 00:03:20|||||||||1
1757635420000|2025-09-12 00:03:40|||||||||11
1757635430000|2025-09-12 00:03:50|||||||||1
1757635440000|2025-09-12 00:04:00|||||||||1
1757635510000|2025-09-12 00:05:10|||||||||1
1757635520000|2025-09-12 00:05:20|||||||||2
1757635550000|2025-09-12 00:05:50|||||||||5
1757635570000|2025-09-12 00:06:10|||||||||1
1757635600000|2025-09-12 00:06:40|||||||||2
1757635620000|2025-09-12 00:07:00|||||||||9
1757635630000|2025-09-12 00:07:10|||||||||1
1757635670000|2025-09-12 00:07:50|||||||||1
1757635790000|2025-09-12 00:09:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|4
1757635820000|2025-09-12 00:10:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1757635830000|2025-09-12 00:10:30|||||||||3
1757635980000|2025-09-12 00:13:00|||||||||1
1757635990000|2025-09-12 00:13:10|||||||||1
1757636000000|2025-09-12 00:13:20|||||||||1
1757636270000|2025-09-12 00:17:50|||||||||1
1757636320000|2025-09-12 00:18:40|||||||||1
1757636370000|2025-09-12 00:19:30|||||||||3
1757636510000|2025-09-12 00:21:50|||||||||1
1757636650000|2025-09-12 00:24:10|||||||||3
1757636790000|2025-09-12 00:26:30|||||||||1
1757636840000|2025-09-12 00:27:20|||||||||1
1757636900000|2025-09-12 00:28:20|||||||||1
1757636920000|2025-09-12 00:28:40|||||||||2
1757636950000|2025-09-12 00:29:10|||||||||1
1757637030000|2025-09-12 00:30:30|||||||||1
1757637130000|2025-09-12 00:32:10|||||||||4
1757637180000|2025-09-12 00:33:00|||||||||3
1757637240000|2025-09-12 00:34:00|||||||||1
1757637380000|2025-09-12 00:36:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1757637390000|2025-09-12 00:36:30|||||||||2
1757637420000|2025-09-12 00:37:00|||||||||1
1757637490000|2025-09-12 00:38:10|||||||||1
1757637550000|2025-09-12 00:39:10|||||||||1
1757637710000|2025-09-12 00:41:50|||||||||1
1757637970000|2025-09-12 00:46:10|||||||||2
1757638450000|2025-09-12 00:54:10|||||||||6
1757638560000|2025-09-12 00:56:00|||||||||5
1757638570000|2025-09-12 00:56:10|||||||||4
1757640100000|2025-09-12 01:21:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1757640710000|2025-09-12 01:31:50|||||||||8
1757640720000|2025-09-12 01:32:00|||||||||6
1757640810000|2025-09-12 01:33:30|||||||||3
1757640950000|2025-09-12 01:35:50|||||||||1
1757641070000|2025-09-12 01:37:50|||||||||1
1757641300000|2025-09-12 01:41:40|||||||||1
1757642520000|2025-09-12 02:02:00|||||||||2
1757642630000|2025-09-12 02:03:50|||||||||3
1757642650000|2025-09-12 02:04:10|||||||||1
1757643180000|2025-09-12 02:13:00|||||||||3
1757645940000|2025-09-12 02:59:00|||||||||1
1757646330000|2025-09-12 03:05:30|||||||||1
1757648510000|2025-09-12 03:41:50|||||||||2
1757649280000|2025-09-12 03:54:40|||||||||1
1757649400000|2025-09-12 03:56:40|||||||||17
1757650410000|2025-09-12 04:13:30|||||||||4
1757650620000|2025-09-12 04:17:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1757651260000|2025-09-12 04:27:40|||||||||2
1757653980000|2025-09-12 05:13:00|||||||||1
1757654000000|2025-09-12 05:13:20|||||||||2
1757654490000|2025-09-12 05:21:30|||||||||1
1757655010000|2025-09-12 05:30:10|||||||||2
1757655220000|2025-09-12 05:33:40|||||||||1
1757655560000|2025-09-12 05:39:20|||||||||1
1757655600000|2025-09-12 05:40:00|||||||||1
1757655650000|2025-09-12 05:40:50|||||||||2
1757655660000|2025-09-12 05:41:00|||||||||1
1757656110000|2025-09-12 05:48:30|||||||||4
1757656860000|2025-09-12 06:01:00|||||||||2
1757656880000|2025-09-12 06:01:20|||||||||1
1757656970000|2025-09-12 06:02:50|||||||||5
1757656980000|2025-09-12 06:03:00|||||||||3
1757657000000|2025-09-12 06:03:20|||||||||1
1757657040000|2025-09-12 06:04:00|||||||||1
1757657570000|2025-09-12 06:12:50|||||||||1
1757657870000|2025-09-12 06:17:50|||||||||9
1757657880000|2025-09-12 06:18:00|||||||||2
1757657910000|2025-09-12 06:18:30|||||||||1
1757657940000|2025-09-12 06:19:00|||||||||1
1757658140000|2025-09-12 06:22:20|||||||||2
1757658210000|2025-09-12 06:23:30|||||||||4
1757658220000|2025-09-12 06:23:40|||||||||1
1757658230000|2025-09-12 06:23:50|||||||||1
1757658280000|2025-09-12 06:24:40|||||||||1
1757658410000|2025-09-12 06:26:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|58
1757658420000|2025-09-12 06:27:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|15
1757658500000|2025-09-12 06:28:20|||||||||1
1757658580000|2025-09-12 06:29:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1757658600000|2025-09-12 06:30:00|||||||||1
1757658650000|2025-09-12 06:30:50|||||||||1
1757658710000|2025-09-12 06:31:50|||||||||4
1757658910000|2025-09-12 06:35:10|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|0
1757658920000|2025-09-12 06:35:20|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|0
1757658940000|2025-09-12 06:35:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1757658970000|2025-09-12 06:36:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757659040000|2025-09-12 06:37:20|||||||||4
1757659050000|2025-09-12 06:37:30|||||||||4
1757659140000|2025-09-12 06:39:00|||||||||1
1757659250000|2025-09-12 06:40:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1757659260000|2025-09-12 06:41:00|||||||||1
1757659810000|2025-09-12 06:50:10|||||||||1
1757660120000|2025-09-12 06:55:20|||||||||1
1757660290000|2025-09-12 06:58:10|||||||||1
1757660410000|2025-09-12 07:00:10|||||||||1
1757660470000|2025-09-12 07:01:10|||||||||1
1757660650000|2025-09-12 07:04:10|||||||||5
1757660700000|2025-09-12 07:05:00|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|27
1757660710000|2025-09-12 07:05:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|26
1757660720000|2025-09-12 07:05:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1757660760000|2025-09-12 07:06:00|||||||||6
1757660770000|2025-09-12 07:06:10|||||||||8
1757660810000|2025-09-12 07:06:50|||||||||1
1757660820000|2025-09-12 07:07:00|||||||||2
1757660840000|2025-09-12 07:07:20|||||||||1
1757660880000|2025-09-12 07:08:00|||||||||2
1757660900000|2025-09-12 07:08:20|||||||||19
1757660910000|2025-09-12 07:08:30|||||||||1
1757660940000|2025-09-12 07:09:00|||||||||1
1757660970000|2025-09-12 07:09:30|||||||||4
1757660990000|2025-09-12 07:09:50|||||||||1
1757661000000|2025-09-12 07:10:00|||||||||1
1757661030000|2025-09-12 07:10:30|||||||||2
1757661060000|2025-09-12 07:11:00|||||||||4
1757661120000|2025-09-12 07:12:00|||||||||2
1757661130000|2025-09-12 07:12:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757661150000|2025-09-12 07:12:30|||||||||1
1757661180000|2025-09-12 07:13:00|||||||||4
1757661230000|2025-09-12 07:13:50|||||||||1
1757661240000|2025-09-12 07:14:00|||||||||1
1757661380000|2025-09-12 07:16:20|||||||||7
1757661420000|2025-09-12 07:17:00|||||||||1
1757661510000|2025-09-12 07:18:30|||||||||1
1757661600000|2025-09-12 07:20:00|||||||||1
1757661610000|2025-09-12 07:20:10|||||||||1
1757661680000|2025-09-12 07:21:20|||||||||1
1757661740000|2025-09-12 07:22:20|||||||||1
1757661800000|2025-09-12 07:23:20|||||||||3
1757661810000|2025-09-12 07:23:30|||||||||1
1757661860000|2025-09-12 07:24:20|||||||||10
1757661890000|2025-09-12 07:24:50|||||||||1
1757661900000|2025-09-12 07:25:00|||||||||11
1757661910000|2025-09-12 07:25:10|||||||||11
1757661960000|2025-09-12 07:26:00|||||||||1
1757662090000|2025-09-12 07:28:10|||||||||1
1757662450000|2025-09-12 07:34:10|||||||||2
1757662510000|2025-09-12 07:35:10|||||||||9
1757662620000|2025-09-12 07:37:00|||||||||1
1757662640000|2025-09-12 07:37:20|||||||||10
1757662810000|2025-09-12 07:40:10|||||||||1
1757662850000|2025-09-12 07:40:50|||||||||1
1757662890000|2025-09-12 07:41:30|||||||||2
1757662920000|2025-09-12 07:42:00|||||||||1
1757663020000|2025-09-12 07:43:40|||||||||10
1757663200000|2025-09-12 07:46:40|||||||||1
1757663410000|2025-09-12 07:50:10|||||||||2
1757663450000|2025-09-12 07:50:50|||||||||29
1757663460000|2025-09-12 07:51:00|||||||||1
1757663540000|2025-09-12 07:52:20|||||||||2
1757663690000|2025-09-12 07:54:50|||||||||1
1757663830000|2025-09-12 07:57:10|||||||||4
1757663840000|2025-09-12 07:57:20|||||||||3
1757664000000|2025-09-12 08:00:00|||||||||2
1757664290000|2025-09-12 08:04:50|||||||||3
1757664300000|2025-09-12 08:05:00|||||||||1
1757664340000|2025-09-12 08:05:40|||||||||2
1757664360000|2025-09-12 08:06:00|||||||||1
1757664480000|2025-09-12 08:08:00|||||||||6
1757664500000|2025-09-12 08:08:20|||||||||1
1757664520000|2025-09-12 08:08:40|||||||||1
1757664710000|2025-09-12 08:11:50|||||||||12
1757664790000|2025-09-12 08:13:10|||||||||4
1757664830000|2025-09-12 08:13:50|||||||||11
1757664850000|2025-09-12 08:14:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1757664860000|2025-09-12 08:14:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|4
1757664910000|2025-09-12 08:15:10|||||||||18
1757664920000|2025-09-12 08:15:20|||||||||1
1757664970000|2025-09-12 08:16:10|||||||||2
1757665070000|2025-09-12 08:17:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|4
1757665080000|2025-09-12 08:18:00|||||||||1
1757665110000|2025-09-12 08:18:30|||||||||5
1757665200000|2025-09-12 08:20:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1757665210000|2025-09-12 08:20:10|||||||||1
1757665220000|2025-09-12 08:20:20|||||||||1
1757665240000|2025-09-12 08:20:40|||||||||2
1757665300000|2025-09-12 08:21:40|||||||||10
1757665470000|2025-09-12 08:24:30|||||||||1
1757665500000|2025-09-12 08:25:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|23
1757665510000|2025-09-12 08:25:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1757665540000|2025-09-12 08:25:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1757665560000|2025-09-12 08:26:00|||||||||1
1757665590000|2025-09-12 08:26:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1757665700000|2025-09-12 08:28:20|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|1
1757665730000|2025-09-12 08:28:50|||||||||1
1757665830000|2025-09-12 08:30:30|||||||||1
1757665960000|2025-09-12 08:32:40|||||||||4
1757666150000|2025-09-12 08:35:50|||||||||1
1757666240000|2025-09-12 08:37:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1757666400000|2025-09-12 08:40:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|11
1757666900000|2025-09-12 08:48:20|||||||||1
1757666930000|2025-09-12 08:48:50|||||||||28
1757667360000|2025-09-12 08:56:00|||||||||8
1757667440000|2025-09-12 08:57:20|||||||||1
1757667450000|2025-09-12 08:57:30|||||||||1
1757667460000|2025-09-12 08:57:40|||||||||1
1757667470000|2025-09-12 08:57:50|||||||||1
1757667480000|2025-09-12 08:58:00|||||||||1
1757667490000|2025-09-12 08:58:10|||||||||1
1757667500000|2025-09-12 08:58:20|||||||||2
1757667510000|2025-09-12 08:58:30|||||||||1
1757667520000|2025-09-12 08:58:40|||||||||1
1757667530000|2025-09-12 08:58:50|||||||||1
1757667560000|2025-09-12 08:59:20|||||||||2
1757667590000|2025-09-12 08:59:50|||||||||1
1757667640000|2025-09-12 09:00:40|||||||||1
1757667650000|2025-09-12 09:00:50|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|19
1757667660000|2025-09-12 09:01:00|||||||||4
1757667670000|2025-09-12 09:01:10|||||||||11
1757667680000|2025-09-12 09:01:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|28
1757667710000|2025-09-12 09:01:50|||||||||1
1757667750000|2025-09-12 09:02:30|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|1
1757667920000|2025-09-12 09:05:20|||||||||3
1757667940000|2025-09-12 09:05:40|||||||||10
1757667950000|2025-09-12 09:05:50|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|10
1757667960000|2025-09-12 09:06:00|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|1
1757668010000|2025-09-12 09:06:50|||||||||10
1757668030000|2025-09-12 09:07:10|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|29
1757668270000|2025-09-12 09:11:10|||||||||2
1757668340000|2025-09-12 09:12:20|||||||||9
1757668360000|2025-09-12 09:12:40|||||||||10
1757668370000|2025-09-12 09:12:50|||||||||6
1757668390000|2025-09-12 09:13:10|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|5
1757668410000|2025-09-12 09:13:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1757668560000|2025-09-12 09:16:00|||||||||1
1757669420000|2025-09-12 09:30:20|||||||||4
1757669460000|2025-09-12 09:31:00|||||||||1
1757669810000|2025-09-12 09:36:50|||||||||36
1757669820000|2025-09-12 09:37:00|||||||||3
1757669830000|2025-09-12 09:37:10|||||||||2
1757669840000|2025-09-12 09:37:20|||||||||2
1757669850000|2025-09-12 09:37:30|||||||||1
1757670040000|2025-09-12 09:40:40|||||||||1
1757670130000|2025-09-12 09:42:10|||||||||2
1757670270000|2025-09-12 09:44:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|77
1757670280000|2025-09-12 09:44:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|88
1757670290000|2025-09-12 09:44:50|||||||||1
1757670300000|2025-09-12 09:45:00|||||||||1
1757670310000|2025-09-12 09:45:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1757670340000|2025-09-12 09:45:40|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|3
1757670350000|2025-09-12 09:45:50|||||||||6
1757670480000|2025-09-12 09:48:00|||||||||18
1757670570000|2025-09-12 09:49:30|||||||||2
1757670600000|2025-09-12 09:50:00|||||||||2
1757670630000|2025-09-12 09:50:30|||||||||3
1757670660000|2025-09-12 09:51:00|||||||||1
1757670700000|2025-09-12 09:51:40|||||||||1
1757670710000|2025-09-12 09:51:50|||||||||7
1757670900000|2025-09-12 09:55:00|||||||||1
1757670910000|2025-09-12 09:55:10|||||||||2
1757670940000|2025-09-12 09:55:40|||||||||2
1757670970000|2025-09-12 09:56:10|||||||||2
1757671040000|2025-09-12 09:57:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1757671080000|2025-09-12 09:58:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|12
1757671120000|2025-09-12 09:58:40|||||||||1
1757671130000|2025-09-12 09:58:50|||||||||3
1757671170000|2025-09-12 09:59:30|||||||||1
1757671200000|2025-09-12 10:00:00|||||||||1
1757671250000|2025-09-12 10:00:50|||||||||2
1757671530000|2025-09-12 10:05:30|||||||||1
1757671640000|2025-09-12 10:07:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1757671860000|2025-09-12 10:11:00|||||||||2
1757672030000|2025-09-12 10:13:50|||||||||15
1757672070000|2025-09-12 10:14:30|||||||||2
1757672170000|2025-09-12 10:16:10|||||||||1
1757672220000|2025-09-12 10:17:00|||||||||1
1757672270000|2025-09-12 10:17:50|||||||||5
1757672280000|2025-09-12 10:18:00|||||||||35
1757672410000|2025-09-12 10:20:10|||||||||1
1757672430000|2025-09-12 10:20:30|||||||||2
1757672680000|2025-09-12 10:24:40|||||||||2
1757672920000|2025-09-12 10:28:40|||||||||1
1757672940000|2025-09-12 10:29:00|||||||||2
1757673050000|2025-09-12 10:30:50|||||||||5
1757673160000|2025-09-12 10:32:40|||||||||1
1757673190000|2025-09-12 10:33:10|||||||||2
1757673290000|2025-09-12 10:34:50|||||||||1
1757673380000|2025-09-12 10:36:20|||||||||1
1757673390000|2025-09-12 10:36:30|||||||||9
1757673430000|2025-09-12 10:37:10|||||||||2
1757673450000|2025-09-12 10:37:30|||||||||2
1757673700000|2025-09-12 10:41:40|||||||||2
1757673940000|2025-09-12 10:45:40|17.77|17.61|17.82|17.66|17.82|17.66|17.77|17.61|12
1757673960000|2025-09-12 10:46:00|||||||||1
1757673980000|2025-09-12 10:46:20|||||||||2
1757674010000|2025-09-12 10:46:50|||||||||1
1757674060000|2025-09-12 10:47:40|||||||||1
1757674100000|2025-09-12 10:48:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|20
1757674150000|2025-09-12 10:49:10|||||||||2
1757674160000|2025-09-12 10:49:20|||||||||1
1757674170000|2025-09-12 10:49:30|||||||||1
1757674180000|2025-09-12 10:49:40|||||||||1
1757674190000|2025-09-12 10:49:50|||||||||1
1757674200000|2025-09-12 10:50:00|||||||||1
1757674210000|2025-09-12 10:50:10|||||||||2
1757674340000|2025-09-12 10:52:20|||||||||3
1757674470000|2025-09-12 10:54:30|||||||||2
1757674630000|2025-09-12 10:57:10|||||||||1
1757674720000|2025-09-12 10:58:40|||||||||2
1757674790000|2025-09-12 10:59:50|||||||||1
1757674810000|2025-09-12 11:00:10|||||||||1
1757674980000|2025-09-12 11:03:00|||||||||2
1757675130000|2025-09-12 11:05:30|||||||||2
1757675210000|2025-09-12 11:06:50|||||||||1
1757675240000|2025-09-12 11:07:20|||||||||2
1757675290000|2025-09-12 11:08:10|||||||||2
1757675350000|2025-09-12 11:09:10|||||||||52
1757676040000|2025-09-12 11:20:40|||||||||23
1757676060000|2025-09-12 11:21:00|||||||||1
1757676110000|2025-09-12 11:21:50|||||||||1
1757676290000|2025-09-12 11:24:50|||||||||1
1757676300000|2025-09-12 11:25:00|||||||||3
1757676460000|2025-09-12 11:27:40|||||||||2
1757676640000|2025-09-12 11:30:40|||||||||5
1757676770000|2025-09-12 11:32:50|||||||||2
1757676940000|2025-09-12 11:35:40|||||||||1
1757677020000|2025-09-12 11:37:00|||||||||2
1757677030000|2025-09-12 11:37:10|||||||||55
1757677180000|2025-09-12 11:39:40|||||||||3
1757677280000|2025-09-12 11:41:20|||||||||2
1757677330000|2025-09-12 11:42:10|||||||||12
1757677340000|2025-09-12 11:42:20|||||||||5
1757677380000|2025-09-12 11:43:00|||||||||1
1757677530000|2025-09-12 11:45:30|||||||||2
1757677540000|2025-09-12 11:45:40|||||||||4
1757677550000|2025-09-12 11:45:50|||||||||25
1757677560000|2025-09-12 11:46:00|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|4
1757677570000|2025-09-12 11:46:10|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|2
1757677580000|2025-09-12 11:46:20|||||||||3
1757677590000|2025-09-12 11:46:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757677600000|2025-09-12 11:46:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1757677620000|2025-09-12 11:47:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1757677660000|2025-09-12 11:47:40|||||||||25
1757677790000|2025-09-12 11:49:50|||||||||2
1757677810000|2025-09-12 11:50:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1757677840000|2025-09-12 11:50:40|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|0
1757677870000|2025-09-12 11:51:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757677960000|2025-09-12 11:52:40|||||||||49
1757677970000|2025-09-12 11:52:50|||||||||3
1757677980000|2025-09-12 11:53:00|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1757677990000|2025-09-12 11:53:10|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|0
1757678010000|2025-09-12 11:53:30|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1757678020000|2025-09-12 11:53:40|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1757678040000|2025-09-12 11:54:00|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|2
1757678050000|2025-09-12 11:54:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1757678090000|2025-09-12 11:54:50|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1757678120000|2025-09-12 11:55:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1757678150000|2025-09-12 11:55:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1757678170000|2025-09-12 11:56:10|||||||||8
1757678230000|2025-09-12 11:57:10|||||||||3
1757678240000|2025-09-12 11:57:20|||||||||8
1757678260000|2025-09-12 11:57:40|||||||||2
1757678270000|2025-09-12 11:57:50|||||||||50
1757678280000|2025-09-12 11:58:00|||||||||1
1757678300000|2025-09-12 11:58:20|||||||||2
1757678310000|2025-09-12 11:58:30|||||||||52
1757678340000|2025-09-12 11:59:00|||||||||19
1757678350000|2025-09-12 11:59:10|||||||||3
1757678360000|2025-09-12 11:59:20|||||||||7
1757678400000|2025-09-12 12:00:00|||||||||1
1757678410000|2025-09-12 12:00:10|||||||||7
1757678560000|2025-09-12 12:02:40|||||||||2
1757678680000|2025-09-12 12:04:40|||||||||1
1757678810000|2025-09-12 12:06:50|||||||||2
1757678900000|2025-09-12 12:08:20|||||||||1
1757679010000|2025-09-12 12:10:10|||||||||14
1757679020000|2025-09-12 12:10:20|||||||||4
1757679030000|2025-09-12 12:10:30|||||||||3
1757679040000|2025-09-12 12:10:40|||||||||3
1757679050000|2025-09-12 12:10:50|||||||||3
1757679060000|2025-09-12 12:11:00|||||||||4
1757679070000|2025-09-12 12:11:10|||||||||5
1757679130000|2025-09-12 12:12:10|||||||||2
1757679140000|2025-09-12 12:12:20|||||||||1
1757679150000|2025-09-12 12:12:30|||||||||2
1757679160000|2025-09-12 12:12:40|||||||||1
1757679170000|2025-09-12 12:12:50|||||||||3
1757679180000|2025-09-12 12:13:00|||||||||11
1757679190000|2025-09-12 12:13:10|||||||||1
1757679200000|2025-09-12 12:13:20|||||||||3
1757679210000|2025-09-12 12:13:30|||||||||1
1757679220000|2025-09-12 12:13:40|||||||||2
1757679230000|2025-09-12 12:13:50|||||||||1
1757679240000|2025-09-12 12:14:00|||||||||1
1757679250000|2025-09-12 12:14:10|||||||||2
1757679260000|2025-09-12 12:14:20|||||||||1
1757679270000|2025-09-12 12:14:30|||||||||2
1757679280000|2025-09-12 12:14:40|||||||||1
1757679290000|2025-09-12 12:14:50|||||||||2
1757679300000|2025-09-12 12:15:00|||||||||1
1757679310000|2025-09-12 12:15:10|||||||||2
1757679320000|2025-09-12 12:15:20|||||||||3
1757679330000|2025-09-12 12:15:30|||||||||1
1757679340000|2025-09-12 12:15:40|||||||||2
1757679350000|2025-09-12 12:15:50|||||||||1
1757679360000|2025-09-12 12:16:00|||||||||2
1757679370000|2025-09-12 12:16:10|||||||||1
1757679380000|2025-09-12 12:16:20|||||||||2
1757679400000|2025-09-12 12:16:40|||||||||2
1757679410000|2025-09-12 12:16:50|||||||||2
1757679430000|2025-09-12 12:17:10|||||||||2
1757679440000|2025-09-12 12:17:20|||||||||16
1757679450000|2025-09-12 12:17:30|||||||||4
1757679460000|2025-09-12 12:17:40|||||||||1
1757679470000|2025-09-12 12:17:50|||||||||2
1757679480000|2025-09-12 12:18:00|||||||||5
1757679500000|2025-09-12 12:18:20|||||||||2
1757679510000|2025-09-12 12:18:30|||||||||1
1757679520000|2025-09-12 12:18:40|||||||||2
1757679530000|2025-09-12 12:18:50|||||||||1
1757679540000|2025-09-12 12:19:00|||||||||1
1757679550000|2025-09-12 12:19:10|||||||||2
1757679560000|2025-09-12 12:19:20|||||||||2
1757679570000|2025-09-12 12:19:30|||||||||1
1757679580000|2025-09-12 12:19:40|||||||||2
1757679590000|2025-09-12 12:19:50|||||||||2
1757679600000|2025-09-12 12:20:00|||||||||1
1757679610000|2025-09-12 12:20:10|||||||||2
1757679620000|2025-09-12 12:20:20|||||||||1
1757679630000|2025-09-12 12:20:30|||||||||1
1757679640000|2025-09-12 12:20:40|||||||||2
1757679650000|2025-09-12 12:20:50|||||||||2
1757679660000|2025-09-12 12:21:00|||||||||2
1757679670000|2025-09-12 12:21:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1757679680000|2025-09-12 12:21:20|||||||||2
1757679690000|2025-09-12 12:21:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|52
1757679700000|2025-09-12 12:21:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1757679710000|2025-09-12 12:21:50|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|47
1757679720000|2025-09-12 12:22:00|||||||||1
1757679730000|2025-09-12 12:22:10|||||||||4
1757679750000|2025-09-12 12:22:30|||||||||4
1757679760000|2025-09-12 12:22:40|||||||||1
1757679770000|2025-09-12 12:22:50|||||||||2
1757679780000|2025-09-12 12:23:00|||||||||2
1757679790000|2025-09-12 12:23:10|||||||||7
1757679800000|2025-09-12 12:23:20|||||||||7
1757679810000|2025-09-12 12:23:30|||||||||1
1757679820000|2025-09-12 12:23:40|||||||||35
1757679830000|2025-09-12 12:23:50|||||||||3
1757679840000|2025-09-12 12:24:00|||||||||1
1757679850000|2025-09-12 12:24:10|||||||||1
1757679860000|2025-09-12 12:24:20|||||||||2
1757679870000|2025-09-12 12:24:30|||||||||2
1757679880000|2025-09-12 12:24:40|||||||||1
1757679890000|2025-09-12 12:24:50|||||||||2
1757679910000|2025-09-12 12:25:10|||||||||3
1757679920000|2025-09-12 12:25:20|||||||||1
1757679930000|2025-09-12 12:25:30|||||||||1
1757679940000|2025-09-12 12:25:40|||||||||12
1757679950000|2025-09-12 12:25:50|||||||||1
1757679960000|2025-09-12 12:26:00|||||||||3
1757679970000|2025-09-12 12:26:10|||||||||1
1757679980000|2025-09-12 12:26:20|||||||||2
1757680000000|2025-09-12 12:26:40|||||||||2
1757680010000|2025-09-12 12:26:50|||||||||2
1757680030000|2025-09-12 12:27:10|||||||||2
1757680040000|2025-09-12 12:27:20|||||||||1
1757680050000|2025-09-12 12:27:30|||||||||16
1757680060000|2025-09-12 12:27:40|||||||||1
1757680070000|2025-09-12 12:27:50|||||||||2
1757680080000|2025-09-12 12:28:00|||||||||1
1757680090000|2025-09-12 12:28:10|||||||||1
1757680100000|2025-09-12 12:28:20|||||||||6
1757680110000|2025-09-12 12:28:30|||||||||24
1757680120000|2025-09-12 12:28:40|||||||||55
1757680130000|2025-09-12 12:28:50|||||||||1
1757680140000|2025-09-12 12:29:00|||||||||1
1757680150000|2025-09-12 12:29:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|4
1757680160000|2025-09-12 12:29:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1757680170000|2025-09-12 12:29:30|||||||||2
1757680180000|2025-09-12 12:29:40|||||||||24
1757680190000|2025-09-12 12:29:50|||||||||3
1757680200000|2025-09-12 12:30:00|||||||||6
1757680210000|2025-09-12 12:30:10|||||||||2
1757680220000|2025-09-12 12:30:20|||||||||4
1757680230000|2025-09-12 12:30:30|||||||||3
1757680240000|2025-09-12 12:30:40|||||||||3
1757680250000|2025-09-12 12:30:50|||||||||2
1757680260000|2025-09-12 12:31:00|||||||||2
1757680270000|2025-09-12 12:31:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|34
1757680280000|2025-09-12 12:31:20|||||||||1
1757680290000|2025-09-12 12:31:30|||||||||1
1757680300000|2025-09-12 12:31:40|||||||||3
1757680310000|2025-09-12 12:31:50|||||||||1
1757680320000|2025-09-12 12:32:00|||||||||1
1757680330000|2025-09-12 12:32:10|||||||||2
1757680340000|2025-09-12 12:32:20|||||||||1
1757680350000|2025-09-12 12:32:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|65
1757680360000|2025-09-12 12:32:40|||||||||4
1757680370000|2025-09-12 12:32:50|||||||||1
1757680380000|2025-09-12 12:33:00|||||||||3
1757680390000|2025-09-12 12:33:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|66
1757680400000|2025-09-12 12:33:20|||||||||2
1757680410000|2025-09-12 12:33:30|||||||||1
1757680420000|2025-09-12 12:33:40|||||||||2
1757680430000|2025-09-12 12:33:50|||||||||3
1757680440000|2025-09-12 12:34:00|||||||||1
1757680450000|2025-09-12 12:34:10|||||||||1
1757680460000|2025-09-12 12:34:20|||||||||2
1757680470000|2025-09-12 12:34:30|||||||||2
1757680480000|2025-09-12 12:34:40|||||||||1
1757680490000|2025-09-12 12:34:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1757680500000|2025-09-12 12:35:00|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|19
1757680510000|2025-09-12 12:35:10|||||||||1
1757680520000|2025-09-12 12:35:20|||||||||1
1757680530000|2025-09-12 12:35:30|||||||||2
1757680540000|2025-09-12 12:35:40|||||||||2
1757680550000|2025-09-12 12:35:50|||||||||1
1757680560000|2025-09-12 12:36:00|||||||||2
1757680570000|2025-09-12 12:36:10|||||||||1
1757680580000|2025-09-12 12:36:20|||||||||2
1757680590000|2025-09-12 12:36:30|||||||||1
1757680600000|2025-09-12 12:36:40|||||||||2
1757680610000|2025-09-12 12:36:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|14
1757680620000|2025-09-12 12:37:00|||||||||1
1757680630000|2025-09-12 12:37:10|||||||||3
1757680640000|2025-09-12 12:37:20|||||||||1
1757680650000|2025-09-12 12:37:30|||||||||6
1757680660000|2025-09-12 12:37:40|||||||||1
1757680670000|2025-09-12 12:37:50|||||||||1
1757680680000|2025-09-12 12:38:00|||||||||3
1757680690000|2025-09-12 12:38:10|||||||||1
1757680700000|2025-09-12 12:38:20|||||||||2
1757680710000|2025-09-12 12:38:30|17.81|17.65|17.77|17.61|17.81|17.65|17.77|17.61|26
1757680720000|2025-09-12 12:38:40|||||||||2
1757680740000|2025-09-12 12:39:00|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|14
1757680760000|2025-09-12 12:39:20|||||||||2
1757680770000|2025-09-12 12:39:30|||||||||2
1757680780000|2025-09-12 12:39:40|||||||||1
1757680790000|2025-09-12 12:39:50|||||||||1
1757680800000|2025-09-12 12:40:00|||||||||1
1757680810000|2025-09-12 12:40:10|||||||||2
1757680820000|2025-09-12 12:40:20|||||||||2
1757680830000|2025-09-12 12:40:30|||||||||2
1757680840000|2025-09-12 12:40:40|||||||||2
1757680850000|2025-09-12 12:40:50|||||||||6
1757680860000|2025-09-12 12:41:00|||||||||2
1757680870000|2025-09-12 12:41:10|||||||||1
1757680880000|2025-09-12 12:41:20|||||||||6
1757680890000|2025-09-12 12:41:30|||||||||1
1757680900000|2025-09-12 12:41:40|||||||||3
1757680910000|2025-09-12 12:41:50|||||||||2
1757680930000|2025-09-12 12:42:10|||||||||3
1757680950000|2025-09-12 12:42:30|||||||||2
1757680960000|2025-09-12 12:42:40|||||||||3
1757680970000|2025-09-12 12:42:50|||||||||1
1757680980000|2025-09-12 12:43:00|||||||||1
1757680990000|2025-09-12 12:43:10|||||||||2
1757681000000|2025-09-12 12:43:20|||||||||2
1757681010000|2025-09-12 12:43:30|||||||||1
1757681020000|2025-09-12 12:43:40|||||||||2
1757681030000|2025-09-12 12:43:50|||||||||1
1757681040000|2025-09-12 12:44:00|||||||||3
1757681050000|2025-09-12 12:44:10|||||||||1
1757681060000|2025-09-12 12:44:20|||||||||1
1757681070000|2025-09-12 12:44:30|||||||||2
1757681080000|2025-09-12 12:44:40|||||||||1
1757681090000|2025-09-12 12:44:50|||||||||1
1757681100000|2025-09-12 12:45:00|||||||||2
1757681110000|2025-09-12 12:45:10|||||||||2
1757681120000|2025-09-12 12:45:20|||||||||1
1757681130000|2025-09-12 12:45:30|||||||||13
1757681140000|2025-09-12 12:45:40|||||||||2
1757681150000|2025-09-12 12:45:50|||||||||1
1757681160000|2025-09-12 12:46:00|||||||||2
1757681170000|2025-09-12 12:46:10|||||||||2
1757681180000|2025-09-12 12:46:20|||||||||2
1757681190000|2025-09-12 12:46:30|||||||||7
1757681200000|2025-09-12 12:46:40|||||||||3
1757681210000|2025-09-12 12:46:50|||||||||1
1757681220000|2025-09-12 12:47:00|||||||||1
1757681230000|2025-09-12 12:47:10|||||||||2
1757681240000|2025-09-12 12:47:20|||||||||1
1757681250000|2025-09-12 12:47:30|||||||||2
1757681260000|2025-09-12 12:47:40|||||||||1
1757681270000|2025-09-12 12:47:50|||||||||1
1757681280000|2025-09-12 12:48:00|||||||||1
1757681290000|2025-09-12 12:48:10|||||||||9
1757681300000|2025-09-12 12:48:20|||||||||2
1757681310000|2025-09-12 12:48:30|||||||||1
1757681320000|2025-09-12 12:48:40|||||||||2
1757681340000|2025-09-12 12:49:00|||||||||2
1757681350000|2025-09-12 12:49:10|||||||||1
1757681360000|2025-09-12 12:49:20|||||||||2
1757681370000|2025-09-12 12:49:30|||||||||4
1757681380000|2025-09-12 12:49:40|||||||||1
1757681390000|2025-09-12 12:49:50|||||||||1
1757681400000|2025-09-12 12:50:00|||||||||1
1757681410000|2025-09-12 12:50:10|||||||||2
1757681420000|2025-09-12 12:50:20|||||||||1
1757681430000|2025-09-12 12:50:30|||||||||2
1757681440000|2025-09-12 12:50:40|||||||||2
1757681460000|2025-09-12 12:51:00|||||||||2
1757681470000|2025-09-12 12:51:10|||||||||1
1757681480000|2025-09-12 12:51:20|||||||||2
1757681490000|2025-09-12 12:51:30|||||||||1
1757681500000|2025-09-12 12:51:40|||||||||2
1757681510000|2025-09-12 12:51:50|||||||||1
1757681520000|2025-09-12 12:52:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1757681530000|2025-09-12 12:52:10|||||||||2
1757681540000|2025-09-12 12:52:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|1
1757681550000|2025-09-12 12:52:30|||||||||6
1757681560000|2025-09-12 12:52:40|||||||||1
1757681570000|2025-09-12 12:52:50|||||||||1
1757681580000|2025-09-12 12:53:00|||||||||2
1757681590000|2025-09-12 12:53:10|||||||||22
1757681600000|2025-09-12 12:53:20|||||||||2
1757681610000|2025-09-12 12:53:30|||||||||1
1757681620000|2025-09-12 12:53:40|||||||||2
1757681630000|2025-09-12 12:53:50|||||||||1
1757681640000|2025-09-12 12:54:00|||||||||1
1757681650000|2025-09-12 12:54:10|||||||||2
1757681660000|2025-09-12 12:54:20|||||||||1
1757681670000|2025-09-12 12:54:30|||||||||2
1757681680000|2025-09-12 12:54:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1757681690000|2025-09-12 12:54:50|||||||||2
1757681700000|2025-09-12 12:55:00|||||||||2
1757681710000|2025-09-12 12:55:10|||||||||1
1757681720000|2025-09-12 12:55:20|||||||||2
1757681730000|2025-09-12 12:55:30|||||||||1
1757681740000|2025-09-12 12:55:40|||||||||1
1757681750000|2025-09-12 12:55:50|||||||||2
1757681760000|2025-09-12 12:56:00|||||||||15
1757681770000|2025-09-12 12:56:10|||||||||2
1757681780000|2025-09-12 12:56:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1757681790000|2025-09-12 12:56:30|||||||||2
1757681800000|2025-09-12 12:56:40|||||||||1
1757681810000|2025-09-12 12:56:50|||||||||7
1757681820000|2025-09-12 12:57:00|||||||||2
1757681830000|2025-09-12 12:57:10|||||||||1
1757681840000|2025-09-12 12:57:20|||||||||2
1757681850000|2025-09-12 12:57:30|||||||||1
1757681860000|2025-09-12 12:57:40|||||||||2
1757681870000|2025-09-12 12:57:50|||||||||2
1757681880000|2025-09-12 12:58:00|||||||||1
1757681890000|2025-09-12 12:58:10|||||||||1
1757681900000|2025-09-12 12:58:20|||||||||1
1757681910000|2025-09-12 12:58:30|||||||||2
1757681920000|2025-09-12 12:58:40|||||||||3
1757681930000|2025-09-12 12:58:50|||||||||1
1757681940000|2025-09-12 12:59:00|||||||||55
1757681950000|2025-09-12 12:59:10|||||||||1
1757681960000|2025-09-12 12:59:20|||||||||1
1757681970000|2025-09-12 12:59:30|||||||||1
1757681980000|2025-09-12 12:59:40|||||||||23
1757681990000|2025-09-12 12:59:50|||||||||2
1757682010000|2025-09-12 13:00:10|||||||||2
1757682020000|2025-09-12 13:00:20|||||||||1
1757682030000|2025-09-12 13:00:30|||||||||2
1757682040000|2025-09-12 13:00:40|||||||||2
1757682050000|2025-09-12 13:00:50|||||||||4
1757682060000|2025-09-12 13:01:00|||||||||2
1757682080000|2025-09-12 13:01:20|||||||||2
1757682090000|2025-09-12 13:01:30|||||||||4
1757682100000|2025-09-12 13:01:40|||||||||1
1757682110000|2025-09-12 13:01:50|||||||||3
1757682120000|2025-09-12 13:02:00|||||||||2
1757682130000|2025-09-12 13:02:10|||||||||2
1757682140000|2025-09-12 13:02:20|||||||||1
1757682150000|2025-09-12 13:02:30|||||||||2
1757682160000|2025-09-12 13:02:40|||||||||4
1757682170000|2025-09-12 13:02:50|||||||||1
1757682180000|2025-09-12 13:03:00|||||||||1
1757682190000|2025-09-12 13:03:10|||||||||2
1757682200000|2025-09-12 13:03:20|||||||||2
1757682210000|2025-09-12 13:03:30|||||||||2
1757682220000|2025-09-12 13:03:40|||||||||11
1757682230000|2025-09-12 13:03:50|||||||||19
1757682240000|2025-09-12 13:04:00|||||||||7
1757682250000|2025-09-12 13:04:10|||||||||19
1757682260000|2025-09-12 13:04:20|||||||||2
1757682270000|2025-09-12 13:04:30|||||||||1
1757682280000|2025-09-12 13:04:40|||||||||2
1757682300000|2025-09-12 13:05:00|||||||||5
1757682310000|2025-09-12 13:05:10|||||||||1
1757682320000|2025-09-12 13:05:20|||||||||2
1757682330000|2025-09-12 13:05:30|||||||||2
1757682340000|2025-09-12 13:05:40|||||||||1
1757682350000|2025-09-12 13:05:50|||||||||2
1757682360000|2025-09-12 13:06:00|||||||||1
1757682370000|2025-09-12 13:06:10|||||||||2
1757682380000|2025-09-12 13:06:20|||||||||2
1757682390000|2025-09-12 13:06:30|||||||||1
1757682400000|2025-09-12 13:06:40|||||||||1
1757682410000|2025-09-12 13:06:50|||||||||1
1757682420000|2025-09-12 13:07:00|||||||||3
1757682430000|2025-09-12 13:07:10|||||||||2
1757682440000|2025-09-12 13:07:20|||||||||1
1757682450000|2025-09-12 13:07:30|||||||||2
1757682460000|2025-09-12 13:07:40|||||||||1
1757682470000|2025-09-12 13:07:50|||||||||2
1757682480000|2025-09-12 13:08:00|||||||||1
1757682490000|2025-09-12 13:08:10|||||||||2
1757682500000|2025-09-12 13:08:20|||||||||3
1757682520000|2025-09-12 13:08:40|||||||||2
1757682530000|2025-09-12 13:08:50|||||||||1
1757682540000|2025-09-12 13:09:00|||||||||2
1757682550000|2025-09-12 13:09:10|||||||||2
1757682560000|2025-09-12 13:09:20|||||||||1
1757682570000|2025-09-12 13:09:30|||||||||2
1757682580000|2025-09-12 13:09:40|||||||||4
1757682590000|2025-09-12 13:09:50|||||||||3
1757682600000|2025-09-12 13:10:00|||||||||1
1757682610000|2025-09-12 13:10:10|||||||||1
1757682620000|2025-09-12 13:10:20|||||||||1
1757682700000|2025-09-12 13:11:40|||||||||13
1757682710000|2025-09-12 13:11:50|||||||||10
1757682720000|2025-09-12 13:12:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1757682740000|2025-09-12 13:12:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|168
1757682750000|2025-09-12 13:12:30|||||||||28
1757682800000|2025-09-12 13:13:20|||||||||2
1757682810000|2025-09-12 13:13:30|||||||||3
1757682860000|2025-09-12 13:14:20|||||||||2
1757682870000|2025-09-12 13:14:30|||||||||5
1757682880000|2025-09-12 13:14:40|||||||||6
1757683000000|2025-09-12 13:16:40|||||||||3
1757683010000|2025-09-12 13:16:50|||||||||11
1757683020000|2025-09-12 13:17:00|||||||||3
1757683130000|2025-09-12 13:18:50|||||||||1
1757683170000|2025-09-12 13:19:30|||||||||1
1757683200000|2025-09-12 13:20:00|||||||||4
1757683240000|2025-09-12 13:20:40|||||||||48
1757683260000|2025-09-12 13:21:00|||||||||2
1757683270000|2025-09-12 13:21:10|||||||||1
1757683280000|2025-09-12 13:21:20|||||||||18
1757683300000|2025-09-12 13:21:40|||||||||2
1757683370000|2025-09-12 13:22:50|||||||||1
1757683380000|2025-09-12 13:23:00|||||||||10
1757683400000|2025-09-12 13:23:20|||||||||22
1757683410000|2025-09-12 13:23:30|||||||||1
1757683420000|2025-09-12 13:23:40|||||||||2
1757683510000|2025-09-12 13:25:10|||||||||1
1757683560000|2025-09-12 13:26:00|||||||||1
1757683610000|2025-09-12 13:26:50|||||||||2
1757683620000|2025-09-12 13:27:00|||||||||1
1757683630000|2025-09-12 13:27:10|||||||||1
1757683660000|2025-09-12 13:27:40|||||||||7
1757683670000|2025-09-12 13:27:50|||||||||1
1757683680000|2025-09-12 13:28:00|||||||||6
1757683770000|2025-09-12 13:29:30|||||||||6
1757683780000|2025-09-12 13:29:40|||||||||1
1757683790000|2025-09-12 13:29:50|||||||||1
1757683800000|2025-09-12 13:30:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|12
1757683820000|2025-09-12 13:30:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|12
1757683840000|2025-09-12 13:30:40|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|11
1757683860000|2025-09-12 13:31:00|||||||||5
1757683870000|2025-09-12 13:31:10|||||||||1
1757683880000|2025-09-12 13:31:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|24
1757683890000|2025-09-12 13:31:30|||||||||1
1757683900000|2025-09-12 13:31:40|||||||||1
1757683910000|2025-09-12 13:31:50|||||||||1
1757683920000|2025-09-12 13:32:00|||||||||3
1757683930000|2025-09-12 13:32:10|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|87
1757683940000|2025-09-12 13:32:20|||||||||43
1757683950000|2025-09-12 13:32:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|26
1757683960000|2025-09-12 13:32:40|||||||||36
1757683970000|2025-09-12 13:32:50|||||||||1
1757683980000|2025-09-12 13:33:00|||||||||2
1757683990000|2025-09-12 13:33:10|||||||||23
1757684000000|2025-09-12 13:33:20|||||||||25
1757684010000|2025-09-12 13:33:30|||||||||2
1757684040000|2025-09-12 13:34:00|||||||||15
1757684050000|2025-09-12 13:34:10|||||||||3
1757684060000|2025-09-12 13:34:20|||||||||75
1757684070000|2025-09-12 13:34:30|||||||||1
1757684080000|2025-09-12 13:34:40|||||||||2
1757684090000|2025-09-12 13:34:50|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|12
1757684100000|2025-09-12 13:35:00|17.74|17.58|17.71|17.55|17.76|17.6|17.71|17.55|43
1757684110000|2025-09-12 13:35:10|||||||||1
1757684120000|2025-09-12 13:35:20|||||||||1
1757684130000|2025-09-12 13:35:30|||||||||2
1757684140000|2025-09-12 13:35:40|||||||||5
1757684150000|2025-09-12 13:35:50|||||||||1
1757684160000|2025-09-12 13:36:00|||||||||7
1757684170000|2025-09-12 13:36:10|||||||||4
1757684180000|2025-09-12 13:36:20|||||||||60
1757684190000|2025-09-12 13:36:30|||||||||9
1757684200000|2025-09-12 13:36:40|||||||||4
1757684210000|2025-09-12 13:36:50|||||||||7
1757684220000|2025-09-12 13:37:00|||||||||43
1757684250000|2025-09-12 13:37:30|||||||||13
1757684270000|2025-09-12 13:37:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|32
1757684290000|2025-09-12 13:38:10|||||||||16
1757684300000|2025-09-12 13:38:20|||||||||1
1757684310000|2025-09-12 13:38:30|||||||||1
1757684340000|2025-09-12 13:39:00|||||||||5
1757684360000|2025-09-12 13:39:20|||||||||5
1757684370000|2025-09-12 13:39:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|20
1757684390000|2025-09-12 13:39:50|||||||||59
1757684400000|2025-09-12 13:40:00|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|61
1757684410000|2025-09-12 13:40:10|||||||||2
1757684420000|2025-09-12 13:40:20|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|71
1757684430000|2025-09-12 13:40:30|||||||||13
1757684440000|2025-09-12 13:40:40|||||||||1
1757684450000|2025-09-12 13:40:50|||||||||15
1757684460000|2025-09-12 13:41:00|||||||||29
1757684470000|2025-09-12 13:41:10|||||||||10
1757684490000|2025-09-12 13:41:30|||||||||1
1757684510000|2025-09-12 13:41:50|||||||||2
1757684520000|2025-09-12 13:42:00|||||||||2
1757684550000|2025-09-12 13:42:30|||||||||1
1757684560000|2025-09-12 13:42:40|||||||||3
1757684570000|2025-09-12 13:42:50|||||||||1
1757684580000|2025-09-12 13:43:00|||||||||9
1757684590000|2025-09-12 13:43:10|||||||||2
1757684620000|2025-09-12 13:43:40|||||||||56
1757684630000|2025-09-12 13:43:50|||||||||1
1757684640000|2025-09-12 13:44:00|||||||||1
1757684670000|2025-09-12 13:44:30|||||||||5
1757684700000|2025-09-12 13:45:00|||||||||17
1757684710000|2025-09-12 13:45:10|||||||||268
1757684720000|2025-09-12 13:45:20|||||||||11
1757684730000|2025-09-12 13:45:30|||||||||16
1757684740000|2025-09-12 13:45:40|||||||||68
1757684750000|2025-09-12 13:45:50|||||||||6
1757684760000|2025-09-12 13:46:00|||||||||45
1757684770000|2025-09-12 13:46:10|||||||||100
1757684780000|2025-09-12 13:46:20|||||||||7
1757684790000|2025-09-12 13:46:30|||||||||1
1757684800000|2025-09-12 13:46:40|||||||||6
1757684820000|2025-09-12 13:47:00|||||||||101
1757684830000|2025-09-12 13:47:10|||||||||4
1757684850000|2025-09-12 13:47:30|||||||||25
1757684880000|2025-09-12 13:48:00|||||||||1
1757684890000|2025-09-12 13:48:10|||||||||1
1757684910000|2025-09-12 13:48:30|||||||||1
1757684920000|2025-09-12 13:48:40|||||||||60
1757684930000|2025-09-12 13:48:50|||||||||2
1757684940000|2025-09-12 13:49:00|||||||||46
1757684950000|2025-09-12 13:49:10|||||||||1
1757684960000|2025-09-12 13:49:20|||||||||9
1757684970000|2025-09-12 13:49:30|||||||||2
1757684980000|2025-09-12 13:49:40|||||||||4
1757684990000|2025-09-12 13:49:50|||||||||6
1757685000000|2025-09-12 13:50:00|||||||||10
1757685010000|2025-09-12 13:50:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|91
1757685020000|2025-09-12 13:50:20|||||||||9
1757685030000|2025-09-12 13:50:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|17
1757685050000|2025-09-12 13:50:50|||||||||1
1757685060000|2025-09-12 13:51:00|||||||||1
1757685070000|2025-09-12 13:51:10|||||||||24
1757685090000|2025-09-12 13:51:30|||||||||6
1757685100000|2025-09-12 13:51:40|||||||||3
1757685130000|2025-09-12 13:52:10|||||||||2
1757685140000|2025-09-12 13:52:20|||||||||15
1757685150000|2025-09-12 13:52:30|||||||||1
1757685160000|2025-09-12 13:52:40|||||||||1
1757685190000|2025-09-12 13:53:10|||||||||2
1757685200000|2025-09-12 13:53:20|||||||||12
1757685220000|2025-09-12 13:53:40|||||||||1
1757685250000|2025-09-12 13:54:10|||||||||2
1757685260000|2025-09-12 13:54:20|||||||||18
1757685280000|2025-09-12 13:54:40|||||||||4
1757685290000|2025-09-12 13:54:50|||||||||43
1757685300000|2025-09-12 13:55:00|||||||||11
1757685310000|2025-09-12 13:55:10|||||||||9
1757685320000|2025-09-12 13:55:20|||||||||12
1757685340000|2025-09-12 13:55:40|||||||||2
1757685350000|2025-09-12 13:55:50|||||||||1
1757685360000|2025-09-12 13:56:00|||||||||11
1757685370000|2025-09-12 13:56:10|||||||||29
1757685380000|2025-09-12 13:56:20|||||||||5
1757685400000|2025-09-12 13:56:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|22
1757685410000|2025-09-12 13:56:50|||||||||24
1757685420000|2025-09-12 13:57:00|||||||||2
1757685430000|2025-09-12 13:57:10|||||||||22
1757685440000|2025-09-12 13:57:20|||||||||6
1757685450000|2025-09-12 13:57:30|||||||||4
1757685460000|2025-09-12 13:57:40|||||||||1
1757685480000|2025-09-12 13:58:00|||||||||3
1757685490000|2025-09-12 13:58:10|||||||||1
1757685500000|2025-09-12 13:58:20|||||||||7
1757685510000|2025-09-12 13:58:30|||||||||4
1757685530000|2025-09-12 13:58:50|||||||||1
1757685540000|2025-09-12 13:59:00|||||||||6
1757685560000|2025-09-12 13:59:20|||||||||2
1757685570000|2025-09-12 13:59:30|||||||||30
1757685590000|2025-09-12 13:59:50|||||||||141
1757685600000|2025-09-12 14:00:00|||||||||40
1757685610000|2025-09-12 14:00:10|||||||||7
1757685620000|2025-09-12 14:00:20|||||||||33
1757685630000|2025-09-12 14:00:30|||||||||32
1757685640000|2025-09-12 14:00:40|||||||||13
1757685650000|2025-09-12 14:00:50|||||||||20
1757685680000|2025-09-12 14:01:20|||||||||3
1757685700000|2025-09-12 14:01:40|||||||||3
1757685710000|2025-09-12 14:01:50|||||||||2
1757685720000|2025-09-12 14:02:00|||||||||1
1757685730000|2025-09-12 14:02:10|||||||||1
1757685740000|2025-09-12 14:02:20|||||||||39
1757685750000|2025-09-12 14:02:30|||||||||1
1757685760000|2025-09-12 14:02:40|||||||||1
1757685770000|2025-09-12 14:02:50|||||||||15
1757685780000|2025-09-12 14:03:00|||||||||1
1757685800000|2025-09-12 14:03:20|||||||||2
1757685810000|2025-09-12 14:03:30|||||||||4
1757685830000|2025-09-12 14:03:50|||||||||9
1757685850000|2025-09-12 14:04:10|||||||||17
1757685860000|2025-09-12 14:04:20|||||||||3
1757685870000|2025-09-12 14:04:30|||||||||2
1757685880000|2025-09-12 14:04:40|||||||||19
1757685890000|2025-09-12 14:04:50|||||||||3
1757685900000|2025-09-12 14:05:00|||||||||2
1757685910000|2025-09-12 14:05:10|||||||||103
1757685920000|2025-09-12 14:05:20|||||||||2
1757685930000|2025-09-12 14:05:30|||||||||13
1757685940000|2025-09-12 14:05:40|||||||||1
1757685950000|2025-09-12 14:05:50|||||||||11
1757685970000|2025-09-12 14:06:10|||||||||1
1757685980000|2025-09-12 14:06:20|||||||||3
1757685990000|2025-09-12 14:06:30|||||||||10
1757686000000|2025-09-12 14:06:40|||||||||1
1757686010000|2025-09-12 14:06:50|||||||||9
1757686020000|2025-09-12 14:07:00|||||||||220
1757686030000|2025-09-12 14:07:10|||||||||17
1757686040000|2025-09-12 14:07:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|46
1757686050000|2025-09-12 14:07:30|||||||||41
1757686060000|2025-09-12 14:07:40|||||||||3
1757686070000|2025-09-12 14:07:50|||||||||9
1757686080000|2025-09-12 14:08:00|||||||||57
1757686090000|2025-09-12 14:08:10|||||||||30
1757686100000|2025-09-12 14:08:20|||||||||1
1757686110000|2025-09-12 14:08:30|||||||||7
1757686120000|2025-09-12 14:08:40|||||||||4
1757686130000|2025-09-12 14:08:50|||||||||22
1757686150000|2025-09-12 14:09:10|||||||||13
1757686170000|2025-09-12 14:09:30|||||||||1
1757686180000|2025-09-12 14:09:40|||||||||2
1757686190000|2025-09-12 14:09:50|||||||||2
1757686200000|2025-09-12 14:10:00|||||||||8
1757686210000|2025-09-12 14:10:10|||||||||1
1757686220000|2025-09-12 14:10:20|||||||||1
1757686230000|2025-09-12 14:10:30|||||||||3
1757686240000|2025-09-12 14:10:40|||||||||80
1757686260000|2025-09-12 14:11:00|||||||||5
1757686270000|2025-09-12 14:11:10|||||||||4
1757686280000|2025-09-12 14:11:20|||||||||6
1757686290000|2025-09-12 14:11:30|||||||||12
1757686300000|2025-09-12 14:11:40|||||||||3
1757686310000|2025-09-12 14:11:50|||||||||74
1757686320000|2025-09-12 14:12:00|||||||||6
1757686330000|2025-09-12 14:12:10|||||||||15
1757686340000|2025-09-12 14:12:20|||||||||12
1757686350000|2025-09-12 14:12:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|62
1757686360000|2025-09-12 14:12:40|||||||||88
1757686370000|2025-09-12 14:12:50|||||||||6
1757686380000|2025-09-12 14:13:00|||||||||5
1757686390000|2025-09-12 14:13:10|||||||||12
1757686400000|2025-09-12 14:13:20|||||||||15
1757686410000|2025-09-12 14:13:30|||||||||2
1757686420000|2025-09-12 14:13:40|||||||||56
1757686430000|2025-09-12 14:13:50|||||||||32
1757686440000|2025-09-12 14:14:00|||||||||13
1757686470000|2025-09-12 14:14:30|||||||||9
1757686480000|2025-09-12 14:14:40|||||||||10
1757686490000|2025-09-12 14:14:50|||||||||4
1757686500000|2025-09-12 14:15:00|||||||||3
1757686510000|2025-09-12 14:15:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1757686520000|2025-09-12 14:15:20|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|1
1757686530000|2025-09-12 14:15:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1757686540000|2025-09-12 14:15:40|||||||||9
1757686550000|2025-09-12 14:15:50|||||||||1
1757686560000|2025-09-12 14:16:00|||||||||1
1757686570000|2025-09-12 14:16:10|||||||||1
1757686580000|2025-09-12 14:16:20|||||||||3
1757686590000|2025-09-12 14:16:30|||||||||80
1757686600000|2025-09-12 14:16:40|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|32
1757686610000|2025-09-12 14:16:50|||||||||1
1757686620000|2025-09-12 14:17:00|||||||||42
1757686640000|2025-09-12 14:17:20|||||||||20
1757686650000|2025-09-12 14:17:30|||||||||6
1757686660000|2025-09-12 14:17:40|||||||||100
1757686670000|2025-09-12 14:17:50|||||||||22
1757686680000|2025-09-12 14:18:00|||||||||2
1757686690000|2025-09-12 14:18:10|||||||||2
1757686710000|2025-09-12 14:18:30|||||||||2
1757686720000|2025-09-12 14:18:40|||||||||1
1757686730000|2025-09-12 14:18:50|||||||||4
1757686740000|2025-09-12 14:19:00|||||||||2
1757686750000|2025-09-12 14:19:10|||||||||1
1757686760000|2025-09-12 14:19:20|||||||||1
1757686770000|2025-09-12 14:19:30|||||||||2
1757686780000|2025-09-12 14:19:40|||||||||1
1757686790000|2025-09-12 14:19:50|||||||||3
1757686800000|2025-09-12 14:20:00|||||||||4
1757686810000|2025-09-12 14:20:10|||||||||15
1757686830000|2025-09-12 14:20:30|||||||||3
1757686840000|2025-09-12 14:20:40|||||||||2
1757686850000|2025-09-12 14:20:50|||||||||24
1757686860000|2025-09-12 14:21:00|||||||||6
1757686870000|2025-09-12 14:21:10|||||||||6
1757686880000|2025-09-12 14:21:20|||||||||7
1757686890000|2025-09-12 14:21:30|||||||||12
1757686900000|2025-09-12 14:21:40|||||||||15
1757686910000|2025-09-12 14:21:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|124
1757686920000|2025-09-12 14:22:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|20
1757686930000|2025-09-12 14:22:10|||||||||29
1757686940000|2025-09-12 14:22:20|||||||||8
1757686950000|2025-09-12 14:22:30|||||||||10
1757686960000|2025-09-12 14:22:40|||||||||2
1757686970000|2025-09-12 14:22:50|||||||||4
1757686980000|2025-09-12 14:23:00|||||||||2
1757686990000|2025-09-12 14:23:10|||||||||2
1757687000000|2025-09-12 14:23:20|||||||||3
1757687010000|2025-09-12 14:23:30|||||||||2
1757687020000|2025-09-12 14:23:40|||||||||3
1757687030000|2025-09-12 14:23:50|||||||||1
1757687040000|2025-09-12 14:24:00|||||||||3
1757687050000|2025-09-12 14:24:10|||||||||1
1757687060000|2025-09-12 14:24:20|||||||||1
1757687070000|2025-09-12 14:24:30|||||||||47
1757687080000|2025-09-12 14:24:40|||||||||3
1757687090000|2025-09-12 14:24:50|||||||||10
1757687100000|2025-09-12 14:25:00|||||||||2
1757687110000|2025-09-12 14:25:10|||||||||30
1757687120000|2025-09-12 14:25:20|||||||||8
1757687130000|2025-09-12 14:25:30|||||||||1
1757687140000|2025-09-12 14:25:40|||||||||2
1757687150000|2025-09-12 14:25:50|||||||||8
1757687160000|2025-09-12 14:26:00|||||||||3
1757687170000|2025-09-12 14:26:10|||||||||5
1757687180000|2025-09-12 14:26:20|||||||||15
1757687190000|2025-09-12 14:26:30|||||||||1
1757687200000|2025-09-12 14:26:40|||||||||3
1757687210000|2025-09-12 14:26:50|||||||||2
1757687220000|2025-09-12 14:27:00|||||||||2
1757687230000|2025-09-12 14:27:10|||||||||4
1757687250000|2025-09-12 14:27:30|||||||||16
1757687260000|2025-09-12 14:27:40|||||||||3
1757687280000|2025-09-12 14:28:00|||||||||5
1757687290000|2025-09-12 14:28:10|||||||||1
1757687300000|2025-09-12 14:28:20|||||||||6
1757687310000|2025-09-12 14:28:30|||||||||32
1757687320000|2025-09-12 14:28:40|||||||||3
1757687330000|2025-09-12 14:28:50|||||||||2
1757687340000|2025-09-12 14:29:00|||||||||7
1757687350000|2025-09-12 14:29:10|||||||||3
1757687360000|2025-09-12 14:29:20|||||||||1
1757687370000|2025-09-12 14:29:30|||||||||1
1757687380000|2025-09-12 14:29:40|||||||||8
1757687390000|2025-09-12 14:29:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|8
1757687400000|2025-09-12 14:30:00|||||||||107
1757687410000|2025-09-12 14:30:10|||||||||39
1757687420000|2025-09-12 14:30:20|||||||||27
1757687430000|2025-09-12 14:30:30|||||||||16
1757687440000|2025-09-12 14:30:40|||||||||15
1757687450000|2025-09-12 14:30:50|||||||||5
1757687460000|2025-09-12 14:31:00|||||||||2
1757687470000|2025-09-12 14:31:10|||||||||36
1757687480000|2025-09-12 14:31:20|||||||||7
1757687490000|2025-09-12 14:31:30|||||||||1
1757687500000|2025-09-12 14:31:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|81
1757687510000|2025-09-12 14:31:50|||||||||3
1757687520000|2025-09-12 14:32:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1757687530000|2025-09-12 14:32:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|22
1757687540000|2025-09-12 14:32:20|||||||||21
1757687550000|2025-09-12 14:32:30|||||||||6
1757687560000|2025-09-12 14:32:40|||||||||36
1757687570000|2025-09-12 14:32:50|||||||||30
1757687580000|2025-09-12 14:33:00|||||||||2
1757687590000|2025-09-12 14:33:10|||||||||10
1757687600000|2025-09-12 14:33:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|46
1757687610000|2025-09-12 14:33:30|||||||||12
1757687620000|2025-09-12 14:33:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1757687640000|2025-09-12 14:34:00|||||||||23
1757687650000|2025-09-12 14:34:10|||||||||6
1757687660000|2025-09-12 14:34:20|||||||||27
1757687670000|2025-09-12 14:34:30|||||||||19
1757687680000|2025-09-12 14:34:40|||||||||13
1757687700000|2025-09-12 14:35:00|||||||||12
1757687730000|2025-09-12 14:35:30|||||||||1
1757687740000|2025-09-12 14:35:40|||||||||3
1757687750000|2025-09-12 14:35:50|||||||||22
1757687760000|2025-09-12 14:36:00|||||||||36
1757687770000|2025-09-12 14:36:10|||||||||4
1757687780000|2025-09-12 14:36:20|||||||||13
1757687790000|2025-09-12 14:36:30|||||||||5
1757687800000|2025-09-12 14:36:40|||||||||10
1757687810000|2025-09-12 14:36:50|||||||||7
1757687820000|2025-09-12 14:37:00|||||||||7
1757687830000|2025-09-12 14:37:10|||||||||117
1757687840000|2025-09-12 14:37:20|||||||||9
1757687850000|2025-09-12 14:37:30|||||||||7
1757687860000|2025-09-12 14:37:40|||||||||32
1757687870000|2025-09-12 14:37:50|||||||||4
1757687880000|2025-09-12 14:38:00|||||||||5
1757687890000|2025-09-12 14:38:10|||||||||2
1757687900000|2025-09-12 14:38:20|||||||||18
1757687910000|2025-09-12 14:38:30|||||||||5
1757687920000|2025-09-12 14:38:40|||||||||3
1757687930000|2025-09-12 14:38:50|||||||||5
1757687940000|2025-09-12 14:39:00|||||||||10
1757687950000|2025-09-12 14:39:10|||||||||4
1757687970000|2025-09-12 14:39:30|||||||||4
1757687980000|2025-09-12 14:39:40|||||||||7
1757687990000|2025-09-12 14:39:50|||||||||5
1757688000000|2025-09-12 14:40:00|||||||||3
1757688010000|2025-09-12 14:40:10|||||||||5
1757688020000|2025-09-12 14:40:20|||||||||1
1757688030000|2025-09-12 14:40:30|||||||||3
1757688040000|2025-09-12 14:40:40|||||||||4
1757688050000|2025-09-12 14:40:50|||||||||1
1757688060000|2025-09-12 14:41:00|||||||||29
1757688070000|2025-09-12 14:41:10|||||||||1
1757688080000|2025-09-12 14:41:20|||||||||7
1757688090000|2025-09-12 14:41:30|||||||||10
1757688100000|2025-09-12 14:41:40|||||||||65
1757688110000|2025-09-12 14:41:50|||||||||3
1757688120000|2025-09-12 14:42:00|||||||||3
1757688130000|2025-09-12 14:42:10|||||||||3
1757688140000|2025-09-12 14:42:20|||||||||2
1757688150000|2025-09-12 14:42:30|||||||||2
1757688160000|2025-09-12 14:42:40|||||||||4
1757688170000|2025-09-12 14:42:50|||||||||2
1757688180000|2025-09-12 14:43:00|||||||||1
1757688190000|2025-09-12 14:43:10|||||||||2
1757688200000|2025-09-12 14:43:20|||||||||1
1757688210000|2025-09-12 14:43:30|||||||||3
1757688220000|2025-09-12 14:43:40|||||||||9
1757688230000|2025-09-12 14:43:50|||||||||3
1757688240000|2025-09-12 14:44:00|||||||||1
1757688250000|2025-09-12 14:44:10|||||||||2
1757688260000|2025-09-12 14:44:20|||||||||3
1757688270000|2025-09-12 14:44:30|||||||||3
1757688280000|2025-09-12 14:44:40|||||||||1
1757688290000|2025-09-12 14:44:50|||||||||8
1757688300000|2025-09-12 14:45:00|||||||||4
1757688320000|2025-09-12 14:45:20|||||||||2
1757688330000|2025-09-12 14:45:30|||||||||17
1757688340000|2025-09-12 14:45:40|||||||||36
1757688350000|2025-09-12 14:45:50|||||||||12
1757688360000|2025-09-12 14:46:00|||||||||5
1757688370000|2025-09-12 14:46:10|||||||||3
1757688380000|2025-09-12 14:46:20|||||||||1
1757688390000|2025-09-12 14:46:30|||||||||1
1757688400000|2025-09-12 14:46:40|||||||||15
1757688410000|2025-09-12 14:46:50|||||||||1
1757688420000|2025-09-12 14:47:00|||||||||2
1757688430000|2025-09-12 14:47:10|||||||||3
1757688450000|2025-09-12 14:47:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1757688460000|2025-09-12 14:47:40|||||||||2
1757688470000|2025-09-12 14:47:50|||||||||2
1757688480000|2025-09-12 14:48:00|||||||||3
1757688490000|2025-09-12 14:48:10|||||||||1
1757688500000|2025-09-12 14:48:20|||||||||1
1757688510000|2025-09-12 14:48:30|||||||||2
1757688520000|2025-09-12 14:48:40|||||||||1
1757688530000|2025-09-12 14:48:50|||||||||1
1757688540000|2025-09-12 14:49:00|||||||||2
1757688550000|2025-09-12 14:49:10|||||||||9
1757688560000|2025-09-12 14:49:20|||||||||2
1757688570000|2025-09-12 14:49:30|||||||||1
1757688580000|2025-09-12 14:49:40|||||||||1
1757688590000|2025-09-12 14:49:50|||||||||2
1757688600000|2025-09-12 14:50:00|||||||||57
1757688640000|2025-09-12 14:50:40|||||||||1
1757688660000|2025-09-12 14:51:00|||||||||7
1757688690000|2025-09-12 14:51:30|||||||||5
1757688700000|2025-09-12 14:51:40|||||||||3
1757688710000|2025-09-12 14:51:50|||||||||9
1757688720000|2025-09-12 14:52:00|||||||||1
1757688730000|2025-09-12 14:52:10|||||||||1
1757688740000|2025-09-12 14:52:20|||||||||11
1757688750000|2025-09-12 14:52:30|||||||||3
1757688760000|2025-09-12 14:52:40|||||||||22
1757688770000|2025-09-12 14:52:50|||||||||7
1757688780000|2025-09-12 14:53:00|||||||||5
1757688790000|2025-09-12 14:53:10|||||||||1
1757688810000|2025-09-12 14:53:30|||||||||60
1757688820000|2025-09-12 14:53:40|||||||||31
1757688840000|2025-09-12 14:54:00|||||||||45
1757688860000|2025-09-12 14:54:20|||||||||2
1757688880000|2025-09-12 14:54:40|||||||||3
1757688890000|2025-09-12 14:54:50|||||||||1
1757688910000|2025-09-12 14:55:10|||||||||1
1757688920000|2025-09-12 14:55:20|||||||||2
1757688930000|2025-09-12 14:55:30|||||||||3
1757688940000|2025-09-12 14:55:40|||||||||5
1757688970000|2025-09-12 14:56:10|||||||||13
1757688980000|2025-09-12 14:56:20|||||||||3
1757688990000|2025-09-12 14:56:30|||||||||2
1757689000000|2025-09-12 14:56:40|||||||||10
1757689010000|2025-09-12 14:56:50|||||||||2
1757689020000|2025-09-12 14:57:00|||||||||6
1757689030000|2025-09-12 14:57:10|||||||||3
1757689040000|2025-09-12 14:57:20|||||||||2
1757689050000|2025-09-12 14:57:30|||||||||2
1757689070000|2025-09-12 14:57:50|||||||||2
1757689130000|2025-09-12 14:58:50|||||||||7
1757689140000|2025-09-12 14:59:00|||||||||1
1757689150000|2025-09-12 14:59:10|||||||||1
1757689190000|2025-09-12 14:59:50|||||||||3
1757689200000|2025-09-12 15:00:00|||||||||1
1757689220000|2025-09-12 15:00:20|||||||||3
1757689230000|2025-09-12 15:00:30|||||||||6
1757689250000|2025-09-12 15:00:50|||||||||2
1757689270000|2025-09-12 15:01:10|||||||||2
1757689280000|2025-09-12 15:01:20|||||||||2
1757689290000|2025-09-12 15:01:30|||||||||11
1757689300000|2025-09-12 15:01:40|||||||||37
1757689310000|2025-09-12 15:01:50|||||||||27
1757689330000|2025-09-12 15:02:10|||||||||1
1757689340000|2025-09-12 15:02:20|||||||||12
1757689350000|2025-09-12 15:02:30|||||||||20
1757689360000|2025-09-12 15:02:40|||||||||14
1757689370000|2025-09-12 15:02:50|||||||||1
1757689380000|2025-09-12 15:03:00|||||||||23
1757689390000|2025-09-12 15:03:10|||||||||3
1757689400000|2025-09-12 15:03:20|||||||||3
1757689410000|2025-09-12 15:03:30|||||||||3
1757689420000|2025-09-12 15:03:40|||||||||2
1757689430000|2025-09-12 15:03:50|||||||||5
1757689440000|2025-09-12 15:04:00|||||||||17
1757689460000|2025-09-12 15:04:20|||||||||7
1757689470000|2025-09-12 15:04:30|||||||||2
1757689480000|2025-09-12 15:04:40|||||||||1
1757689490000|2025-09-12 15:04:50|||||||||2
1757689500000|2025-09-12 15:05:00|||||||||2
1757689530000|2025-09-12 15:05:30|||||||||4
1757689540000|2025-09-12 15:05:40|||||||||16
1757689560000|2025-09-12 15:06:00|||||||||3
1757689570000|2025-09-12 15:06:10|||||||||7
1757689580000|2025-09-12 15:06:20|||||||||1
1757689590000|2025-09-12 15:06:30|||||||||4
1757689610000|2025-09-12 15:06:50|||||||||1
1757689620000|2025-09-12 15:07:00|||||||||19
1757689630000|2025-09-12 15:07:10|||||||||8
1757689640000|2025-09-12 15:07:20|||||||||2
1757689650000|2025-09-12 15:07:30|||||||||2
1757689670000|2025-09-12 15:07:50|||||||||1
1757689680000|2025-09-12 15:08:00|||||||||2
1757689690000|2025-09-12 15:08:10|||||||||1
1757689700000|2025-09-12 15:08:20|||||||||3
1757689710000|2025-09-12 15:08:30|||||||||1
1757689740000|2025-09-12 15:09:00|||||||||1
1757689750000|2025-09-12 15:09:10|||||||||1
1757689760000|2025-09-12 15:09:20|||||||||7
1757689770000|2025-09-12 15:09:30|||||||||7
1757689780000|2025-09-12 15:09:40|||||||||18
1757689790000|2025-09-12 15:09:50|||||||||5
1757689820000|2025-09-12 15:10:20|||||||||1
1757689830000|2025-09-12 15:10:30|||||||||2
1757689840000|2025-09-12 15:10:40|||||||||1
1757689850000|2025-09-12 15:10:50|||||||||2
1757689860000|2025-09-12 15:11:00|||||||||3
1757689900000|2025-09-12 15:11:40|||||||||28
1757689910000|2025-09-12 15:11:50|||||||||15
1757689920000|2025-09-12 15:12:00|||||||||2
1757689930000|2025-09-12 15:12:10|||||||||15
1757689940000|2025-09-12 15:12:20|||||||||22
1757689960000|2025-09-12 15:12:40|||||||||2
1757689970000|2025-09-12 15:12:50|||||||||1
1757689980000|2025-09-12 15:13:00|||||||||2
1757689990000|2025-09-12 15:13:10|||||||||3
1757690000000|2025-09-12 15:13:20|||||||||2
1757690010000|2025-09-12 15:13:30|||||||||1
1757690020000|2025-09-12 15:13:40|||||||||2
1757690030000|2025-09-12 15:13:50|||||||||8
1757690040000|2025-09-12 15:14:00|||||||||1
1757690060000|2025-09-12 15:14:20|||||||||2
1757690070000|2025-09-12 15:14:30|||||||||2
1757690080000|2025-09-12 15:14:40|||||||||3
1757690090000|2025-09-12 15:14:50|||||||||1
1757690100000|2025-09-12 15:15:00|||||||||35
1757690110000|2025-09-12 15:15:10|||||||||4
1757690130000|2025-09-12 15:15:30|||||||||4
1757690150000|2025-09-12 15:15:50|||||||||2
1757690160000|2025-09-12 15:16:00|||||||||1
1757690170000|2025-09-12 15:16:10|||||||||7
1757690180000|2025-09-12 15:16:20|||||||||1
1757690190000|2025-09-12 15:16:30|||||||||1
1757690200000|2025-09-12 15:16:40|||||||||2
1757690230000|2025-09-12 15:17:10|||||||||2
1757690240000|2025-09-12 15:17:20|||||||||1
1757690250000|2025-09-12 15:17:30|||||||||1
1757690280000|2025-09-12 15:18:00|||||||||1
1757690300000|2025-09-12 15:18:20|||||||||3
1757690320000|2025-09-12 15:18:40|||||||||1
1757690330000|2025-09-12 15:18:50|||||||||2
1757690340000|2025-09-12 15:19:00|||||||||1
1757690350000|2025-09-12 15:19:10|||||||||5
1757690360000|2025-09-12 15:19:20|||||||||2
1757690370000|2025-09-12 15:19:30|||||||||1
1757690380000|2025-09-12 15:19:40|||||||||4
1757690400000|2025-09-12 15:20:00|||||||||9
1757690410000|2025-09-12 15:20:10|||||||||2
1757690420000|2025-09-12 15:20:20|||||||||1
1757690430000|2025-09-12 15:20:30|||||||||32
1757690440000|2025-09-12 15:20:40|||||||||2
1757690450000|2025-09-12 15:20:50|||||||||3
1757690460000|2025-09-12 15:21:00|||||||||3
1757690490000|2025-09-12 15:21:30|||||||||2
1757690510000|2025-09-12 15:21:50|||||||||1
1757690520000|2025-09-12 15:22:00|||||||||9
1757690540000|2025-09-12 15:22:20|||||||||10
1757690550000|2025-09-12 15:22:30|||||||||1
1757690560000|2025-09-12 15:22:40|||||||||2
1757690570000|2025-09-12 15:22:50|||||||||1
1757690580000|2025-09-12 15:23:00|||||||||2
1757690590000|2025-09-12 15:23:10|||||||||2
1757690600000|2025-09-12 15:23:20|||||||||16
1757690610000|2025-09-12 15:23:30|||||||||1
1757690620000|2025-09-12 15:23:40|||||||||63
1757690640000|2025-09-12 15:24:00|||||||||3
1757690650000|2025-09-12 15:24:10|||||||||1
1757690660000|2025-09-12 15:24:20|||||||||1
1757690670000|2025-09-12 15:24:30|||||||||2
1757690680000|2025-09-12 15:24:40|||||||||1
1757690700000|2025-09-12 15:25:00|||||||||2
1757690710000|2025-09-12 15:25:10|||||||||1
1757690720000|2025-09-12 15:25:20|||||||||1
1757690730000|2025-09-12 15:25:30|||||||||1
1757690740000|2025-09-12 15:25:40|||||||||1
1757690750000|2025-09-12 15:25:50|||||||||2
1757690760000|2025-09-12 15:26:00|||||||||1
1757690770000|2025-09-12 15:26:10|||||||||2
1757690780000|2025-09-12 15:26:20|||||||||6
1757690790000|2025-09-12 15:26:30|||||||||2
1757690800000|2025-09-12 15:26:40|||||||||2
1757690810000|2025-09-12 15:26:50|||||||||1
1757690830000|2025-09-12 15:27:10|||||||||5
1757690840000|2025-09-12 15:27:20|||||||||151
1757690850000|2025-09-12 15:27:30|||||||||1
1757690860000|2025-09-12 15:27:40|||||||||1
1757690880000|2025-09-12 15:28:00|||||||||1
1757690900000|2025-09-12 15:28:20|||||||||19
1757690910000|2025-09-12 15:28:30|||||||||24
1757690920000|2025-09-12 15:28:40|||||||||4
1757690930000|2025-09-12 15:28:50|||||||||2
1757690940000|2025-09-12 15:29:00|||||||||2
1757690960000|2025-09-12 15:29:20|||||||||1
1757690970000|2025-09-12 15:29:30|||||||||2
1757690980000|2025-09-12 15:29:40|||||||||4
1757690990000|2025-09-12 15:29:50|||||||||6
1757691000000|2025-09-12 15:30:00|||||||||8
1757691040000|2025-09-12 15:30:40|||||||||4
1757691060000|2025-09-12 15:31:00|||||||||1
1757691070000|2025-09-12 15:31:10|||||||||2
1757691090000|2025-09-12 15:31:30|||||||||1
1757691100000|2025-09-12 15:31:40|||||||||1
1757691120000|2025-09-12 15:32:00|||||||||1
1757691150000|2025-09-12 15:32:30|||||||||2
1757691160000|2025-09-12 15:32:40|||||||||1
1757691170000|2025-09-12 15:32:50|||||||||12
1757691200000|2025-09-12 15:33:20|||||||||1
1757691220000|2025-09-12 15:33:40|||||||||1
1757691250000|2025-09-12 15:34:10|||||||||2
1757691270000|2025-09-12 15:34:30|||||||||2
1757691280000|2025-09-12 15:34:40|||||||||3
1757691300000|2025-09-12 15:35:00|||||||||1
1757691310000|2025-09-12 15:35:10|||||||||3
1757691330000|2025-09-12 15:35:30|||||||||1
1757691340000|2025-09-12 15:35:40|||||||||1
1757691350000|2025-09-12 15:35:50|||||||||1
1757691360000|2025-09-12 15:36:00|||||||||4
1757691370000|2025-09-12 15:36:10|||||||||1
1757691380000|2025-09-12 15:36:20|||||||||2
1757691400000|2025-09-12 15:36:40|||||||||1
1757691410000|2025-09-12 15:36:50|||||||||2
1757691420000|2025-09-12 15:37:00|||||||||1
1757691430000|2025-09-12 15:37:10|||||||||1
1757691440000|2025-09-12 15:37:20|||||||||13
1757691450000|2025-09-12 15:37:30|||||||||2
1757691480000|2025-09-12 15:38:00|||||||||1
1757691490000|2025-09-12 15:38:10|||||||||2
1757691510000|2025-09-12 15:38:30|||||||||1
1757691530000|2025-09-12 15:38:50|||||||||1
1757691540000|2025-09-12 15:39:00|||||||||7
1757691560000|2025-09-12 15:39:20|||||||||11
1757691570000|2025-09-12 15:39:30|||||||||1
1757691580000|2025-09-12 15:39:40|||||||||1
1757691590000|2025-09-12 15:39:50|||||||||1
1757691600000|2025-09-12 15:40:00|||||||||1
1757691610000|2025-09-12 15:40:10|||||||||1
1757691620000|2025-09-12 15:40:20|||||||||1
1757691630000|2025-09-12 15:40:30|||||||||1
1757691640000|2025-09-12 15:40:40|||||||||1
1757691670000|2025-09-12 15:41:10|||||||||4
1757691680000|2025-09-12 15:41:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|357
1757691700000|2025-09-12 15:41:40|||||||||19
1757691720000|2025-09-12 15:42:00|||||||||2
1757691730000|2025-09-12 15:42:10|||||||||2
1757691740000|2025-09-12 15:42:20|||||||||1
1757691750000|2025-09-12 15:42:30|||||||||1
1757691760000|2025-09-12 15:42:40|||||||||8
1757691770000|2025-09-12 15:42:50|||||||||27
1757691780000|2025-09-12 15:43:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|341
1757691790000|2025-09-12 15:43:10|||||||||6
1757691800000|2025-09-12 15:43:20|||||||||6
1757691820000|2025-09-12 15:43:40|||||||||1
1757691830000|2025-09-12 15:43:50|||||||||1
1757691840000|2025-09-12 15:44:00|||||||||3
1757691860000|2025-09-12 15:44:20|||||||||1
1757691880000|2025-09-12 15:44:40|||||||||2
1757691890000|2025-09-12 15:44:50|||||||||11
1757691900000|2025-09-12 15:45:00|||||||||1
1757691930000|2025-09-12 15:45:30|||||||||1
1757691960000|2025-09-12 15:46:00|||||||||2
1757691970000|2025-09-12 15:46:10|||||||||2
1757691980000|2025-09-12 15:46:20|||||||||1
1757691990000|2025-09-12 15:46:30|||||||||33
1757692000000|2025-09-12 15:46:40|||||||||7
1757692020000|2025-09-12 15:47:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|27
1757692030000|2025-09-12 15:47:10|||||||||13
1757692040000|2025-09-12 15:47:20|||||||||18
1757692050000|2025-09-12 15:47:30|||||||||24
1757692090000|2025-09-12 15:48:10|||||||||1
1757692100000|2025-09-12 15:48:20|||||||||21
1757692120000|2025-09-12 15:48:40|||||||||6
1757692130000|2025-09-12 15:48:50|||||||||23
1757692170000|2025-09-12 15:49:30|||||||||3
1757692180000|2025-09-12 15:49:40|||||||||4
1757692190000|2025-09-12 15:49:50|||||||||1
1757692200000|2025-09-12 15:50:00|||||||||1
1757692210000|2025-09-12 15:50:10|||||||||4
1757692230000|2025-09-12 15:50:30|||||||||1
1757692240000|2025-09-12 15:50:40|||||||||1
1757692250000|2025-09-12 15:50:50|||||||||1
1757692260000|2025-09-12 15:51:00|||||||||16
1757692270000|2025-09-12 15:51:10|||||||||1
1757692280000|2025-09-12 15:51:20|||||||||2
1757692290000|2025-09-12 15:51:30|||||||||19
1757692300000|2025-09-12 15:51:40|||||||||50
1757692310000|2025-09-12 15:51:50|||||||||1
1757692330000|2025-09-12 15:52:10|||||||||51
1757692350000|2025-09-12 15:52:30|||||||||2
1757692360000|2025-09-12 15:52:40|||||||||2
1757692370000|2025-09-12 15:52:50|||||||||38
1757692380000|2025-09-12 15:53:00|||||||||3
1757692390000|2025-09-12 15:53:10|||||||||108
1757692400000|2025-09-12 15:53:20|||||||||1
1757692410000|2025-09-12 15:53:30|||||||||8
1757692420000|2025-09-12 15:53:40|||||||||1
1757692430000|2025-09-12 15:53:50|||||||||1
1757692460000|2025-09-12 15:54:20|||||||||15
1757692500000|2025-09-12 15:55:00|||||||||1
1757692510000|2025-09-12 15:55:10|||||||||2
1757692520000|2025-09-12 15:55:20|||||||||1
1757692540000|2025-09-12 15:55:40|||||||||13
1757692550000|2025-09-12 15:55:50|||||||||16
1757692560000|2025-09-12 15:56:00|||||||||2
1757692570000|2025-09-12 15:56:10|||||||||2
1757692590000|2025-09-12 15:56:30|||||||||1
1757692600000|2025-09-12 15:56:40|||||||||1
1757692610000|2025-09-12 15:56:50|||||||||1
1757692620000|2025-09-12 15:57:00|||||||||101
1757692630000|2025-09-12 15:57:10|||||||||26
1757692640000|2025-09-12 15:57:20|||||||||6
1757692650000|2025-09-12 15:57:30|||||||||1
1757692660000|2025-09-12 15:57:40|||||||||1
1757692670000|2025-09-12 15:57:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|26
1757692680000|2025-09-12 15:58:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1757692690000|2025-09-12 15:58:10|||||||||2
1757692700000|2025-09-12 15:58:20|||||||||30
1757692710000|2025-09-12 15:58:30|||||||||1
1757692720000|2025-09-12 15:58:40|||||||||1
1757692740000|2025-09-12 15:59:00|||||||||2
1757692750000|2025-09-12 15:59:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|23
1757692780000|2025-09-12 15:59:40|||||||||3
1757692800000|2025-09-12 16:00:00|||||||||13
1757692810000|2025-09-12 16:00:10|||||||||1
1757692820000|2025-09-12 16:00:20|||||||||1
1757692830000|2025-09-12 16:00:30|||||||||1
1757692840000|2025-09-12 16:00:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|34
1757692850000|2025-09-12 16:00:50|||||||||13
1757692860000|2025-09-12 16:01:00|||||||||14
1757692880000|2025-09-12 16:01:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|113
1757692890000|2025-09-12 16:01:30|||||||||2
1757692900000|2025-09-12 16:01:40|||||||||16
1757692910000|2025-09-12 16:01:50|||||||||7
1757692930000|2025-09-12 16:02:10|||||||||1
1757692940000|2025-09-12 16:02:20|||||||||23
1757692960000|2025-09-12 16:02:40|||||||||1
1757692980000|2025-09-12 16:03:00|||||||||1
1757693000000|2025-09-12 16:03:20|||||||||1
1757693010000|2025-09-12 16:03:30|||||||||5
1757693040000|2025-09-12 16:04:00|||||||||1
1757693050000|2025-09-12 16:04:10|||||||||1
1757693060000|2025-09-12 16:04:20|||||||||2
1757693070000|2025-09-12 16:04:30|||||||||39
1757693080000|2025-09-12 16:04:40|||||||||1
1757693090000|2025-09-12 16:04:50|||||||||18
1757693120000|2025-09-12 16:05:20|||||||||1
1757693140000|2025-09-12 16:05:40|||||||||3
1757693160000|2025-09-12 16:06:00|||||||||2
1757693170000|2025-09-12 16:06:10|||||||||5
1757693180000|2025-09-12 16:06:20|||||||||2
1757693200000|2025-09-12 16:06:40|||||||||1
1757693210000|2025-09-12 16:06:50|||||||||1
1757693220000|2025-09-12 16:07:00|||||||||3
1757693230000|2025-09-12 16:07:10|||||||||1
1757693240000|2025-09-12 16:07:20|||||||||15
1757693260000|2025-09-12 16:07:40|||||||||2
1757693270000|2025-09-12 16:07:50|||||||||1
1757693280000|2025-09-12 16:08:00|||||||||6
1757693290000|2025-09-12 16:08:10|||||||||1
1757693300000|2025-09-12 16:08:20|||||||||1
1757693310000|2025-09-12 16:08:30|||||||||1
1757693330000|2025-09-12 16:08:50|||||||||16
1757693350000|2025-09-12 16:09:10|||||||||1
1757693360000|2025-09-12 16:09:20|||||||||6
1757693380000|2025-09-12 16:09:40|||||||||5
1757693390000|2025-09-12 16:09:50|||||||||1
1757693400000|2025-09-12 16:10:00|||||||||5
1757693410000|2025-09-12 16:10:10|||||||||13
1757693420000|2025-09-12 16:10:20|||||||||5
1757693430000|2025-09-12 16:10:30|||||||||2
1757693440000|2025-09-12 16:10:40|||||||||1
1757693450000|2025-09-12 16:10:50|||||||||3
1757693480000|2025-09-12 16:11:20|||||||||17
1757693490000|2025-09-12 16:11:30|||||||||3
1757693500000|2025-09-12 16:11:40|||||||||2
1757693510000|2025-09-12 16:11:50|||||||||3
1757693530000|2025-09-12 16:12:10|||||||||8
1757693540000|2025-09-12 16:12:20|||||||||1
1757693570000|2025-09-12 16:12:50|||||||||1
1757693580000|2025-09-12 16:13:00|||||||||1
1757693590000|2025-09-12 16:13:10|||||||||1
1757693610000|2025-09-12 16:13:30|||||||||1
1757693630000|2025-09-12 16:13:50|||||||||1
1757693640000|2025-09-12 16:14:00|||||||||1
1757693660000|2025-09-12 16:14:20|||||||||16
1757693670000|2025-09-12 16:14:30|||||||||12
1757693680000|2025-09-12 16:14:40|||||||||15
1757693690000|2025-09-12 16:14:50|||||||||4
1757693700000|2025-09-12 16:15:00|||||||||1
1757693720000|2025-09-12 16:15:20|||||||||62
1757693730000|2025-09-12 16:15:30|||||||||5
1757693740000|2025-09-12 16:15:40|||||||||5
1757693760000|2025-09-12 16:16:00|||||||||5
1757693770000|2025-09-12 16:16:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|20
1757693780000|2025-09-12 16:16:20|||||||||2
1757693790000|2025-09-12 16:16:30|||||||||1
1757693800000|2025-09-12 16:16:40|||||||||2
1757693820000|2025-09-12 16:17:00|||||||||2
1757693850000|2025-09-12 16:17:30|||||||||23
1757693880000|2025-09-12 16:18:00|||||||||2
1757693890000|2025-09-12 16:18:10|||||||||1
1757693900000|2025-09-12 16:18:20|||||||||1
1757693910000|2025-09-12 16:18:30|||||||||3
1757693920000|2025-09-12 16:18:40|||||||||4
1757693940000|2025-09-12 16:19:00|||||||||1
1757693950000|2025-09-12 16:19:10|||||||||1
1757693960000|2025-09-12 16:19:20|||||||||2
1757693970000|2025-09-12 16:19:30|||||||||1
1757693980000|2025-09-12 16:19:40|||||||||2
1757693990000|2025-09-12 16:19:50|||||||||7
1757694000000|2025-09-12 16:20:00|||||||||1
1757694070000|2025-09-12 16:21:10|||||||||3
1757694080000|2025-09-12 16:21:20|||||||||7
1757694090000|2025-09-12 16:21:30|||||||||2
1757694110000|2025-09-12 16:21:50|||||||||3
1757694120000|2025-09-12 16:22:00|||||||||30
1757694130000|2025-09-12 16:22:10|||||||||1
1757694140000|2025-09-12 16:22:20|||||||||1
1757694150000|2025-09-12 16:22:30|||||||||4
1757694160000|2025-09-12 16:22:40|||||||||43
1757694170000|2025-09-12 16:22:50|||||||||21
1757694180000|2025-09-12 16:23:00|||||||||38
1757694190000|2025-09-12 16:23:10|||||||||14
1757694210000|2025-09-12 16:23:30|||||||||2
1757694220000|2025-09-12 16:23:40|||||||||3
1757694230000|2025-09-12 16:23:50|||||||||3
1757694250000|2025-09-12 16:24:10|||||||||2
1757694260000|2025-09-12 16:24:20|||||||||1
1757694280000|2025-09-12 16:24:40|||||||||3
1757694320000|2025-09-12 16:25:20|||||||||4
1757694330000|2025-09-12 16:25:30|||||||||3
1757694350000|2025-09-12 16:25:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|13
1757694360000|2025-09-12 16:26:00|||||||||1
1757694370000|2025-09-12 16:26:10|||||||||1
1757694390000|2025-09-12 16:26:30|||||||||3
1757694410000|2025-09-12 16:26:50|||||||||1
1757694420000|2025-09-12 16:27:00|||||||||5
1757694430000|2025-09-12 16:27:10|||||||||1
1757694470000|2025-09-12 16:27:50|||||||||11
1757694480000|2025-09-12 16:28:00|||||||||122
1757694500000|2025-09-12 16:28:20|||||||||1
1757694530000|2025-09-12 16:28:50|||||||||1
1757694550000|2025-09-12 16:29:10|||||||||1
1757694570000|2025-09-12 16:29:30|||||||||14
1757694580000|2025-09-12 16:29:40|||||||||1
1757694590000|2025-09-12 16:29:50|||||||||25
1757694620000|2025-09-12 16:30:20|||||||||2
1757694630000|2025-09-12 16:30:30|||||||||1
1757694640000|2025-09-12 16:30:40|||||||||1
1757694650000|2025-09-12 16:30:50|||||||||10
1757694690000|2025-09-12 16:31:30|||||||||1
1757694720000|2025-09-12 16:32:00|||||||||37
1757694760000|2025-09-12 16:32:40|||||||||1
1757694770000|2025-09-12 16:32:50|||||||||1
1757694780000|2025-09-12 16:33:00|||||||||1
1757694790000|2025-09-12 16:33:10|||||||||1
1757694800000|2025-09-12 16:33:20|||||||||15
1757694820000|2025-09-12 16:33:40|||||||||2
1757694830000|2025-09-12 16:33:50|||||||||2
1757694860000|2025-09-12 16:34:20|||||||||5
1757694880000|2025-09-12 16:34:40|||||||||5
1757694900000|2025-09-12 16:35:00|||||||||3
1757694910000|2025-09-12 16:35:10|||||||||21
1757694950000|2025-09-12 16:35:50|||||||||5
1757694960000|2025-09-12 16:36:00|||||||||6
1757694970000|2025-09-12 16:36:10|||||||||4
1757694990000|2025-09-12 16:36:30|||||||||15
1757695000000|2025-09-12 16:36:40|||||||||3
1757695020000|2025-09-12 16:37:00|||||||||1
1757695050000|2025-09-12 16:37:30|||||||||1
1757695070000|2025-09-12 16:37:50|||||||||3
1757695090000|2025-09-12 16:38:10|||||||||14
1757695100000|2025-09-12 16:38:20|||||||||10
1757695110000|2025-09-12 16:38:30|||||||||15
1757695120000|2025-09-12 16:38:40|||||||||1
1757695140000|2025-09-12 16:39:00|||||||||1
1757695150000|2025-09-12 16:39:10|||||||||1
1757695160000|2025-09-12 16:39:20|||||||||27
1757695200000|2025-09-12 16:40:00|||||||||2
1757695210000|2025-09-12 16:40:10|||||||||1
1757695220000|2025-09-12 16:40:20|||||||||4
1757695230000|2025-09-12 16:40:30|||||||||1
1757695250000|2025-09-12 16:40:50|||||||||1
1757695270000|2025-09-12 16:41:10|||||||||13
1757695290000|2025-09-12 16:41:30|||||||||1
1757695300000|2025-09-12 16:41:40|||||||||3
1757695310000|2025-09-12 16:41:50|||||||||9
1757695320000|2025-09-12 16:42:00|||||||||4
1757695330000|2025-09-12 16:42:10|||||||||1
1757695340000|2025-09-12 16:42:20|||||||||1
1757695350000|2025-09-12 16:42:30|||||||||1
1757695380000|2025-09-12 16:43:00|||||||||2
1757695400000|2025-09-12 16:43:20|||||||||21
1757695410000|2025-09-12 16:43:30|||||||||52
1757695420000|2025-09-12 16:43:40|||||||||1
1757695430000|2025-09-12 16:43:50|||||||||2
1757695440000|2025-09-12 16:44:00|||||||||3
1757695450000|2025-09-12 16:44:10|||||||||1
1757695470000|2025-09-12 16:44:30|||||||||28
1757695480000|2025-09-12 16:44:40|||||||||34
1757695490000|2025-09-12 16:44:50|||||||||2
1757695500000|2025-09-12 16:45:00|||||||||9
1757695520000|2025-09-12 16:45:20|||||||||1
1757695530000|2025-09-12 16:45:30|||||||||2
1757695550000|2025-09-12 16:45:50|||||||||1
1757695560000|2025-09-12 16:46:00|||||||||14
1757695570000|2025-09-12 16:46:10|||||||||11
1757695580000|2025-09-12 16:46:20|||||||||33
1757695600000|2025-09-12 16:46:40|||||||||3
1757695610000|2025-09-12 16:46:50|||||||||11
1757695620000|2025-09-12 16:47:00|||||||||2
1757695640000|2025-09-12 16:47:20|||||||||6
1757695650000|2025-09-12 16:47:30|||||||||17
1757695660000|2025-09-12 16:47:40|||||||||3
1757695670000|2025-09-12 16:47:50|||||||||1
1757695680000|2025-09-12 16:48:00|||||||||4
1757695690000|2025-09-12 16:48:10|||||||||1
1757695700000|2025-09-12 16:48:20|||||||||2
1757695710000|2025-09-12 16:48:30|||||||||2
1757695730000|2025-09-12 16:48:50|||||||||2
1757695740000|2025-09-12 16:49:00|||||||||5
1757695750000|2025-09-12 16:49:10|||||||||2
1757695760000|2025-09-12 16:49:20|||||||||1
1757695770000|2025-09-12 16:49:30|||||||||1
1757695790000|2025-09-12 16:49:50|||||||||3
1757695800000|2025-09-12 16:50:00|||||||||3
1757695810000|2025-09-12 16:50:10|||||||||15
1757695820000|2025-09-12 16:50:20|||||||||39
1757695830000|2025-09-12 16:50:30|||||||||8
1757695840000|2025-09-12 16:50:40|||||||||1
1757695860000|2025-09-12 16:51:00|||||||||19
1757695870000|2025-09-12 16:51:10|||||||||1
1757695880000|2025-09-12 16:51:20|||||||||1
1757695890000|2025-09-12 16:51:30|||||||||3
1757695900000|2025-09-12 16:51:40|||||||||7
1757695910000|2025-09-12 16:51:50|||||||||3
1757695920000|2025-09-12 16:52:00|||||||||8
1757695930000|2025-09-12 16:52:10|||||||||21
1757695940000|2025-09-12 16:52:20|||||||||1
1757695960000|2025-09-12 16:52:40|||||||||1
1757695970000|2025-09-12 16:52:50|||||||||2
1757695980000|2025-09-12 16:53:00|||||||||3
1757695990000|2025-09-12 16:53:10|||||||||5
1757696010000|2025-09-12 16:53:30|||||||||3
1757696020000|2025-09-12 16:53:40|||||||||12
1757696030000|2025-09-12 16:53:50|||||||||6
1757696070000|2025-09-12 16:54:30|||||||||6
1757696080000|2025-09-12 16:54:40|||||||||11
1757696090000|2025-09-12 16:54:50|||||||||4
1757696100000|2025-09-12 16:55:00|||||||||1
1757696110000|2025-09-12 16:55:10|||||||||1
1757696130000|2025-09-12 16:55:30|||||||||18
1757696150000|2025-09-12 16:55:50|||||||||9
1757696160000|2025-09-12 16:56:00|||||||||1
1757696170000|2025-09-12 16:56:10|||||||||1
1757696180000|2025-09-12 16:56:20|||||||||5
1757696190000|2025-09-12 16:56:30|||||||||1
1757696200000|2025-09-12 16:56:40|||||||||1
1757696210000|2025-09-12 16:56:50|||||||||1
1757696220000|2025-09-12 16:57:00|||||||||1
1757696230000|2025-09-12 16:57:10|||||||||4
1757696240000|2025-09-12 16:57:20|||||||||3
1757696260000|2025-09-12 16:57:40|||||||||13
1757696300000|2025-09-12 16:58:20|||||||||2
1757696320000|2025-09-12 16:58:40|||||||||4
1757696340000|2025-09-12 16:59:00|||||||||3
1757696350000|2025-09-12 16:59:10|||||||||26
1757696360000|2025-09-12 16:59:20|||||||||3
1757696370000|2025-09-12 16:59:30|||||||||1
1757696380000|2025-09-12 16:59:40|||||||||8
1757696390000|2025-09-12 16:59:50|||||||||3
1757696400000|2025-09-12 17:00:00|||||||||78
1757696410000|2025-09-12 17:00:10|||||||||6
1757696420000|2025-09-12 17:00:20|||||||||7
1757696440000|2025-09-12 17:00:40|||||||||12
1757696450000|2025-09-12 17:00:50|||||||||1
1757696460000|2025-09-12 17:01:00|||||||||6
1757696470000|2025-09-12 17:01:10|||||||||2
1757696500000|2025-09-12 17:01:40|||||||||1
1757696510000|2025-09-12 17:01:50|||||||||13
1757696540000|2025-09-12 17:02:20|||||||||1
1757696580000|2025-09-12 17:03:00|||||||||12
1757696590000|2025-09-12 17:03:10|||||||||28
1757696600000|2025-09-12 17:03:20|||||||||1
1757696610000|2025-09-12 17:03:30|||||||||30
1757696620000|2025-09-12 17:03:40|||||||||2
1757696630000|2025-09-12 17:03:50|||||||||26
1757696650000|2025-09-12 17:04:10|||||||||15
1757696670000|2025-09-12 17:04:30|||||||||26
1757696680000|2025-09-12 17:04:40|||||||||3
1757696690000|2025-09-12 17:04:50|||||||||27
1757696700000|2025-09-12 17:05:00|||||||||14
1757696710000|2025-09-12 17:05:10|||||||||14
1757696720000|2025-09-12 17:05:20|||||||||1
1757696730000|2025-09-12 17:05:30|||||||||2
1757696740000|2025-09-12 17:05:40|||||||||1
1757696750000|2025-09-12 17:05:50|||||||||32
1757696760000|2025-09-12 17:06:00|||||||||69
1757696770000|2025-09-12 17:06:10|||||||||64
1757696780000|2025-09-12 17:06:20|||||||||2
1757696790000|2025-09-12 17:06:30|||||||||1
1757696800000|2025-09-12 17:06:40|||||||||1
1757696810000|2025-09-12 17:06:50|||||||||1
1757696820000|2025-09-12 17:07:00|||||||||1
1757696870000|2025-09-12 17:07:50|||||||||6
1757696880000|2025-09-12 17:08:00|||||||||27
1757696910000|2025-09-12 17:08:30|||||||||2
1757696920000|2025-09-12 17:08:40|||||||||6
1757696930000|2025-09-12 17:08:50|||||||||1
1757696960000|2025-09-12 17:09:20|||||||||81
1757696970000|2025-09-12 17:09:30|||||||||1
1757696980000|2025-09-12 17:09:40|||||||||12
1757696990000|2025-09-12 17:09:50|||||||||1
1757697000000|2025-09-12 17:10:00|||||||||41
1757697110000|2025-09-12 17:11:50|||||||||2
1757697120000|2025-09-12 17:12:00|||||||||1
1757697140000|2025-09-12 17:12:20|||||||||4
1757697150000|2025-09-12 17:12:30|||||||||4
1757697160000|2025-09-12 17:12:40|||||||||1
1757697180000|2025-09-12 17:13:00|||||||||13
1757697190000|2025-09-12 17:13:10|||||||||1
1757697200000|2025-09-12 17:13:20|||||||||41
1757697210000|2025-09-12 17:13:30|||||||||19
1757697220000|2025-09-12 17:13:40|||||||||18
1757697230000|2025-09-12 17:13:50|||||||||54
1757697240000|2025-09-12 17:14:00|||||||||11
1757697250000|2025-09-12 17:14:10|||||||||23
1757697280000|2025-09-12 17:14:40|||||||||1
1757697290000|2025-09-12 17:14:50|||||||||58
1757697320000|2025-09-12 17:15:20|||||||||21
1757697360000|2025-09-12 17:16:00|||||||||30
1757697370000|2025-09-12 17:16:10|||||||||17
1757697390000|2025-09-12 17:16:30|||||||||1
1757697400000|2025-09-12 17:16:40|||||||||7
1757697410000|2025-09-12 17:16:50|||||||||6
1757697420000|2025-09-12 17:17:00|||||||||1
1757697430000|2025-09-12 17:17:10|||||||||1
1757697450000|2025-09-12 17:17:30|||||||||14
1757697470000|2025-09-12 17:17:50|||||||||1
1757697490000|2025-09-12 17:18:10|||||||||5
1757697570000|2025-09-12 17:19:30|||||||||14
1757697580000|2025-09-12 17:19:40|||||||||1
1757697590000|2025-09-12 17:19:50|||||||||3
1757697610000|2025-09-12 17:20:10|||||||||5
1757697620000|2025-09-12 17:20:20|||||||||14
1757697630000|2025-09-12 17:20:30|||||||||1
1757697640000|2025-09-12 17:20:40|||||||||6
1757697660000|2025-09-12 17:21:00|||||||||1
1757697680000|2025-09-12 17:21:20|||||||||105
1757697690000|2025-09-12 17:21:30|||||||||1
1757697700000|2025-09-12 17:21:40|||||||||7
1757697710000|2025-09-12 17:21:50|||||||||182
1757697720000|2025-09-12 17:22:00|||||||||55
1757697730000|2025-09-12 17:22:10|||||||||10
1757697740000|2025-09-12 17:22:20|||||||||152
1757697750000|2025-09-12 17:22:30|||||||||44
1757697760000|2025-09-12 17:22:40|||||||||10
1757697770000|2025-09-12 17:22:50|||||||||20
1757697780000|2025-09-12 17:23:00|||||||||30
1757697790000|2025-09-12 17:23:10|||||||||10
1757697800000|2025-09-12 17:23:20|||||||||125
1757697810000|2025-09-12 17:23:30|||||||||87
1757697820000|2025-09-12 17:23:40|||||||||1
1757697840000|2025-09-12 17:24:00|||||||||1
1757697870000|2025-09-12 17:24:30|||||||||100
1757697910000|2025-09-12 17:25:10|||||||||1
1757697920000|2025-09-12 17:25:20|||||||||20
1757697930000|2025-09-12 17:25:30|||||||||97
1757697940000|2025-09-12 17:25:40|||||||||28
1757697950000|2025-09-12 17:25:50|||||||||1
1757697960000|2025-09-12 17:26:00|||||||||41
1757697970000|2025-09-12 17:26:10|||||||||15
1757697980000|2025-09-12 17:26:20|||||||||18
1757698000000|2025-09-12 17:26:40|||||||||14
1757698050000|2025-09-12 17:27:30|||||||||2
1757698060000|2025-09-12 17:27:40|||||||||56
1757698070000|2025-09-12 17:27:50|||||||||1
1757698080000|2025-09-12 17:28:00|||||||||29
1757698090000|2025-09-12 17:28:10|||||||||1
1757698120000|2025-09-12 17:28:40|||||||||2
1757698140000|2025-09-12 17:29:00|||||||||4
1757698190000|2025-09-12 17:29:50|||||||||1
1757698220000|2025-09-12 17:30:20|||||||||9
1757698230000|2025-09-12 17:30:30|||||||||24
1757698240000|2025-09-12 17:30:40|||||||||1
1757698250000|2025-09-12 17:30:50|||||||||2
1757698260000|2025-09-12 17:31:00|||||||||5
1757698290000|2025-09-12 17:31:30|||||||||5
1757698300000|2025-09-12 17:31:40|||||||||1
1757698310000|2025-09-12 17:31:50|||||||||1
1757698320000|2025-09-12 17:32:00|||||||||2
1757698330000|2025-09-12 17:32:10|||||||||6
1757698350000|2025-09-12 17:32:30|||||||||1
1757698370000|2025-09-12 17:32:50|||||||||7
1757698380000|2025-09-12 17:33:00|||||||||1
1757698420000|2025-09-12 17:33:40|||||||||2
1757698430000|2025-09-12 17:33:50|||||||||1
1757698440000|2025-09-12 17:34:00|||||||||19
1757698460000|2025-09-12 17:34:20|||||||||1
1757698470000|2025-09-12 17:34:30|||||||||1
1757698490000|2025-09-12 17:34:50|||||||||2
1757698500000|2025-09-12 17:35:00|||||||||3
1757698550000|2025-09-12 17:35:50|||||||||6
1757698560000|2025-09-12 17:36:00|||||||||15
1757698580000|2025-09-12 17:36:20|||||||||12
1757698590000|2025-09-12 17:36:30|||||||||1
1757698600000|2025-09-12 17:36:40|||||||||4
1757698610000|2025-09-12 17:36:50|||||||||1
1757698620000|2025-09-12 17:37:00|||||||||14
1757698630000|2025-09-12 17:37:10|||||||||2
1757698650000|2025-09-12 17:37:30|||||||||1
1757698670000|2025-09-12 17:37:50|||||||||3
1757698680000|2025-09-12 17:38:00|||||||||1
1757698710000|2025-09-12 17:38:30|||||||||6
1757698730000|2025-09-12 17:38:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|21
1757698740000|2025-09-12 17:39:00|||||||||3
1757698760000|2025-09-12 17:39:20|||||||||2
1757698770000|2025-09-12 17:39:30|||||||||19
1757698780000|2025-09-12 17:39:40|||||||||6
1757698790000|2025-09-12 17:39:50|||||||||2
1757698800000|2025-09-12 17:40:00|||||||||3
1757698810000|2025-09-12 17:40:10|||||||||1
1757698820000|2025-09-12 17:40:20|||||||||1
1757698830000|2025-09-12 17:40:30|||||||||2
1757698850000|2025-09-12 17:40:50|||||||||1
1757698860000|2025-09-12 17:41:00|||||||||2
1757698870000|2025-09-12 17:41:10|||||||||4
1757698890000|2025-09-12 17:41:30|||||||||1
1757698910000|2025-09-12 17:41:50|||||||||6
1757698920000|2025-09-12 17:42:00|||||||||1
1757698930000|2025-09-12 17:42:10|||||||||1
1757698940000|2025-09-12 17:42:20|||||||||3
1757698950000|2025-09-12 17:42:30|||||||||3
1757698980000|2025-09-12 17:43:00|||||||||2
1757698990000|2025-09-12 17:43:10|||||||||1
1757699000000|2025-09-12 17:43:20|||||||||3
1757699010000|2025-09-12 17:43:30|||||||||1
1757699030000|2025-09-12 17:43:50|||||||||4
1757699040000|2025-09-12 17:44:00|||||||||1
1757699050000|2025-09-12 17:44:10|||||||||2
1757699070000|2025-09-12 17:44:30|||||||||1
1757699080000|2025-09-12 17:44:40|||||||||39
1757699090000|2025-09-12 17:44:50|||||||||7
1757699100000|2025-09-12 17:45:00|||||||||11
1757699120000|2025-09-12 17:45:20|||||||||1
1757699130000|2025-09-12 17:45:30|||||||||12
1757699140000|2025-09-12 17:45:40|||||||||15
1757699150000|2025-09-12 17:45:50|||||||||63
1757699160000|2025-09-12 17:46:00|||||||||103
1757699170000|2025-09-12 17:46:10|||||||||23
1757699180000|2025-09-12 17:46:20|||||||||2
1757699190000|2025-09-12 17:46:30|||||||||4
1757699230000|2025-09-12 17:47:10|||||||||3
1757699250000|2025-09-12 17:47:30|||||||||1
1757699260000|2025-09-12 17:47:40|||||||||3
1757699270000|2025-09-12 17:47:50|||||||||1
1757699280000|2025-09-12 17:48:00|||||||||2
1757699320000|2025-09-12 17:48:40|||||||||2
1757699330000|2025-09-12 17:48:50|||||||||7
1757699340000|2025-09-12 17:49:00|||||||||4
1757699350000|2025-09-12 17:49:10|||||||||1
1757699370000|2025-09-12 17:49:30|||||||||1
1757699400000|2025-09-12 17:50:00|||||||||5
1757699410000|2025-09-12 17:50:10|||||||||1
1757699420000|2025-09-12 17:50:20|||||||||7
1757699430000|2025-09-12 17:50:30|||||||||4
1757699460000|2025-09-12 17:51:00|||||||||4
1757699470000|2025-09-12 17:51:10|||||||||12
1757699480000|2025-09-12 17:51:20|||||||||1
1757699490000|2025-09-12 17:51:30|||||||||7
1757699500000|2025-09-12 17:51:40|||||||||2
1757699510000|2025-09-12 17:51:50|||||||||1
1757699520000|2025-09-12 17:52:00|||||||||4
1757699530000|2025-09-12 17:52:10|||||||||4
1757699550000|2025-09-12 17:52:30|||||||||45
1757699560000|2025-09-12 17:52:40|||||||||74
1757699570000|2025-09-12 17:52:50|||||||||29
1757699580000|2025-09-12 17:53:00|||||||||45
1757699590000|2025-09-12 17:53:10|||||||||13
1757699600000|2025-09-12 17:53:20|||||||||3
1757699610000|2025-09-12 17:53:30|||||||||4
1757699620000|2025-09-12 17:53:40|||||||||1
1757699630000|2025-09-12 17:53:50|||||||||2
1757699640000|2025-09-12 17:54:00|||||||||1
1757699650000|2025-09-12 17:54:10|||||||||15
1757699660000|2025-09-12 17:54:20|||||||||12
1757699670000|2025-09-12 17:54:30|||||||||3
1757699690000|2025-09-12 17:54:50|||||||||40
1757699700000|2025-09-12 17:55:00|||||||||33
1757699730000|2025-09-12 17:55:30|||||||||5
1757699740000|2025-09-12 17:55:40|||||||||3
1757699760000|2025-09-12 17:56:00|||||||||3
1757699770000|2025-09-12 17:56:10|||||||||2
1757699780000|2025-09-12 17:56:20|||||||||14
1757699790000|2025-09-12 17:56:30|||||||||4
1757699800000|2025-09-12 17:56:40|||||||||4
1757699810000|2025-09-12 17:56:50|||||||||17
1757699820000|2025-09-12 17:57:00|||||||||16
1757699830000|2025-09-12 17:57:10|||||||||13
1757699850000|2025-09-12 17:57:30|||||||||3
1757699860000|2025-09-12 17:57:40|||||||||7
1757699870000|2025-09-12 17:57:50|||||||||9
1757699880000|2025-09-12 17:58:00|||||||||3
1757699900000|2025-09-12 17:58:20|||||||||2
1757699910000|2025-09-12 17:58:30|||||||||18
1757699930000|2025-09-12 17:58:50|||||||||11
1757699940000|2025-09-12 17:59:00|||||||||4
1757699970000|2025-09-12 17:59:30|||||||||3
1757699980000|2025-09-12 17:59:40|||||||||48
1757699990000|2025-09-12 17:59:50|||||||||7
1757700000000|2025-09-12 18:00:00|||||||||5
1757700010000|2025-09-12 18:00:10|||||||||2
1757700020000|2025-09-12 18:00:20|||||||||1
1757700030000|2025-09-12 18:00:30|||||||||4
1757700040000|2025-09-12 18:00:40|||||||||3
1757700050000|2025-09-12 18:00:50|||||||||81
1757700060000|2025-09-12 18:01:00|||||||||2
1757700070000|2025-09-12 18:01:10|||||||||17
1757700080000|2025-09-12 18:01:20|||||||||4
1757700090000|2025-09-12 18:01:30|||||||||17
1757700100000|2025-09-12 18:01:40|||||||||5
1757700110000|2025-09-12 18:01:50|||||||||6
1757700120000|2025-09-12 18:02:00|||||||||6
1757700140000|2025-09-12 18:02:20|||||||||3
1757700150000|2025-09-12 18:02:30|||||||||21
1757700160000|2025-09-12 18:02:40|||||||||3
1757700180000|2025-09-12 18:03:00|||||||||6
1757700190000|2025-09-12 18:03:10|||||||||24
1757700210000|2025-09-12 18:03:30|||||||||6
1757700230000|2025-09-12 18:03:50|||||||||6
1757700240000|2025-09-12 18:04:00|||||||||4
1757700250000|2025-09-12 18:04:10|||||||||24
1757700260000|2025-09-12 18:04:20|||||||||22
1757700270000|2025-09-12 18:04:30|||||||||3
1757700280000|2025-09-12 18:04:40|||||||||1
1757700290000|2025-09-12 18:04:50|||||||||12
1757700300000|2025-09-12 18:05:00|||||||||5
1757700310000|2025-09-12 18:05:10|||||||||3
1757700320000|2025-09-12 18:05:20|||||||||4
1757700330000|2025-09-12 18:05:30|||||||||4
1757700350000|2025-09-12 18:05:50|||||||||7
1757700360000|2025-09-12 18:06:00|||||||||6
1757700370000|2025-09-12 18:06:10|||||||||5
1757700380000|2025-09-12 18:06:20|||||||||1
1757700390000|2025-09-12 18:06:30|||||||||9
1757700400000|2025-09-12 18:06:40|||||||||1
1757700410000|2025-09-12 18:06:50|||||||||1
1757700420000|2025-09-12 18:07:00|||||||||3
1757700440000|2025-09-12 18:07:20|||||||||20
1757700450000|2025-09-12 18:07:30|||||||||3
1757700460000|2025-09-12 18:07:40|||||||||77
1757700470000|2025-09-12 18:07:50|||||||||4
1757700480000|2025-09-12 18:08:00|||||||||3
1757700510000|2025-09-12 18:08:30|||||||||4
1757700530000|2025-09-12 18:08:50|||||||||4
1757700540000|2025-09-12 18:09:00|||||||||10
1757700570000|2025-09-12 18:09:30|||||||||8
1757700580000|2025-09-12 18:09:40|||||||||28
1757700590000|2025-09-12 18:09:50|||||||||2
1757700600000|2025-09-12 18:10:00|||||||||24
1757700610000|2025-09-12 18:10:10|||||||||2
1757700620000|2025-09-12 18:10:20|||||||||3
1757700630000|2025-09-12 18:10:30|||||||||7
1757700660000|2025-09-12 18:11:00|||||||||3
1757700670000|2025-09-12 18:11:10|||||||||1
1757700690000|2025-09-12 18:11:30|||||||||6
1757700720000|2025-09-12 18:12:00|||||||||4
1757700740000|2025-09-12 18:12:20|||||||||2
1757700750000|2025-09-12 18:12:30|||||||||3
1757700760000|2025-09-12 18:12:40|||||||||1
1757700780000|2025-09-12 18:13:00|||||||||3
1757700810000|2025-09-12 18:13:30|||||||||9
1757700820000|2025-09-12 18:13:40|||||||||1
1757700830000|2025-09-12 18:13:50|||||||||9
1757700840000|2025-09-12 18:14:00|||||||||4
1757700860000|2025-09-12 18:14:20|||||||||5
1757700870000|2025-09-12 18:14:30|||||||||3
1757700890000|2025-09-12 18:14:50|||||||||4
1757700900000|2025-09-12 18:15:00|||||||||4
1757700910000|2025-09-12 18:15:10|||||||||1
1757700930000|2025-09-12 18:15:30|||||||||3
1757700940000|2025-09-12 18:15:40|||||||||2
1757700950000|2025-09-12 18:15:50|||||||||4
1757700960000|2025-09-12 18:16:00|||||||||1
1757700970000|2025-09-12 18:16:10|||||||||2
1757700980000|2025-09-12 18:16:20|||||||||1
1757700990000|2025-09-12 18:16:30|||||||||3
1757701010000|2025-09-12 18:16:50|||||||||1
1757701020000|2025-09-12 18:17:00|||||||||15
1757701040000|2025-09-12 18:17:20|||||||||1
1757701050000|2025-09-12 18:17:30|||||||||4
1757701080000|2025-09-12 18:18:00|||||||||3
1757701090000|2025-09-12 18:18:10|||||||||6
1757701110000|2025-09-12 18:18:30|||||||||3
1757701140000|2025-09-12 18:19:00|||||||||3
1757701150000|2025-09-12 18:19:10|||||||||6
1757701170000|2025-09-12 18:19:30|||||||||3
1757701200000|2025-09-12 18:20:00|||||||||3
1757701230000|2025-09-12 18:20:30|||||||||3
1757701240000|2025-09-12 18:20:40|||||||||5
1757701250000|2025-09-12 18:20:50|||||||||1
1757701260000|2025-09-12 18:21:00|||||||||4
1757701290000|2025-09-12 18:21:30|||||||||3
1757701310000|2025-09-12 18:21:50|||||||||13
1757701320000|2025-09-12 18:22:00|||||||||3
1757701340000|2025-09-12 18:22:20|||||||||17
1757701350000|2025-09-12 18:22:30|||||||||16
1757701360000|2025-09-12 18:22:40|||||||||1
1757701370000|2025-09-12 18:22:50|||||||||3
1757701380000|2025-09-12 18:23:00|||||||||9
1757701390000|2025-09-12 18:23:10|||||||||5
1757701400000|2025-09-12 18:23:20|||||||||23
1757701410000|2025-09-12 18:23:30|||||||||8
1757701440000|2025-09-12 18:24:00|||||||||3
1757701470000|2025-09-12 18:24:30|||||||||3
1757701500000|2025-09-12 18:25:00|||||||||5
1757701510000|2025-09-12 18:25:10|||||||||14
1757701520000|2025-09-12 18:25:20|||||||||1
1757701530000|2025-09-12 18:25:30|||||||||7
1757701540000|2025-09-12 18:25:40|||||||||1
1757701560000|2025-09-12 18:26:00|||||||||15
1757701570000|2025-09-12 18:26:10|||||||||2
1757701580000|2025-09-12 18:26:20|||||||||10
1757701590000|2025-09-12 18:26:30|||||||||7
1757701610000|2025-09-12 18:26:50|||||||||2
1757701620000|2025-09-12 18:27:00|||||||||10
1757701630000|2025-09-12 18:27:10|||||||||1
1757701640000|2025-09-12 18:27:20|||||||||2
1757701650000|2025-09-12 18:27:30|||||||||5
1757701660000|2025-09-12 18:27:40|||||||||1
1757701670000|2025-09-12 18:27:50|||||||||2
1757701680000|2025-09-12 18:28:00|||||||||7
1757701690000|2025-09-12 18:28:10|||||||||1
1757701700000|2025-09-12 18:28:20|||||||||3
1757701710000|2025-09-12 18:28:30|||||||||4
1757701720000|2025-09-12 18:28:40|||||||||1
1757701730000|2025-09-12 18:28:50|||||||||1
1757701740000|2025-09-12 18:29:00|||||||||3
1757701750000|2025-09-12 18:29:10|||||||||2
1757701760000|2025-09-12 18:29:20|||||||||25
1757701770000|2025-09-12 18:29:30|||||||||5
1757701780000|2025-09-12 18:29:40|||||||||15
1757701790000|2025-09-12 18:29:50|||||||||8
1757701800000|2025-09-12 18:30:00|||||||||3
1757701810000|2025-09-12 18:30:10|||||||||1
1757701820000|2025-09-12 18:30:20|||||||||25
1757701830000|2025-09-12 18:30:30|||||||||4
1757701840000|2025-09-12 18:30:40|||||||||10
1757701850000|2025-09-12 18:30:50|||||||||1
1757701860000|2025-09-12 18:31:00|||||||||9
1757701880000|2025-09-12 18:31:20|||||||||1
1757701890000|2025-09-12 18:31:30|||||||||5
1757701900000|2025-09-12 18:31:40|||||||||1
1757701910000|2025-09-12 18:31:50|||||||||1
1757701920000|2025-09-12 18:32:00|||||||||3
1757701940000|2025-09-12 18:32:20|||||||||19
1757701950000|2025-09-12 18:32:30|||||||||4
1757701960000|2025-09-12 18:32:40|||||||||6
1757701970000|2025-09-12 18:32:50|||||||||12
1757701980000|2025-09-12 18:33:00|||||||||5
1757701990000|2025-09-12 18:33:10|||||||||21
1757702000000|2025-09-12 18:33:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|51
1757702010000|2025-09-12 18:33:30|||||||||14
1757702020000|2025-09-12 18:33:40|||||||||5
1757702030000|2025-09-12 18:33:50|||||||||15
1757702040000|2025-09-12 18:34:00|||||||||4
1757702050000|2025-09-12 18:34:10|||||||||12
1757702060000|2025-09-12 18:34:20|||||||||5
1757702070000|2025-09-12 18:34:30|||||||||11
1757702080000|2025-09-12 18:34:40|||||||||1
1757702100000|2025-09-12 18:35:00|||||||||10
1757702110000|2025-09-12 18:35:10|||||||||2
1757702120000|2025-09-12 18:35:20|||||||||5
1757702130000|2025-09-12 18:35:30|||||||||12
1757702140000|2025-09-12 18:35:40|||||||||1
1757702150000|2025-09-12 18:35:50|||||||||7
1757702160000|2025-09-12 18:36:00|||||||||9
1757702170000|2025-09-12 18:36:10|||||||||2
1757702180000|2025-09-12 18:36:20|||||||||67
1757702190000|2025-09-12 18:36:30|||||||||1
1757702200000|2025-09-12 18:36:40|||||||||3
1757702210000|2025-09-12 18:36:50|||||||||5
1757702220000|2025-09-12 18:37:00|||||||||7
1757702240000|2025-09-12 18:37:20|||||||||1
1757702250000|2025-09-12 18:37:30|||||||||19
1757702260000|2025-09-12 18:37:40|||||||||1
1757702270000|2025-09-12 18:37:50|||||||||1
1757702280000|2025-09-12 18:38:00|||||||||7
1757702290000|2025-09-12 18:38:10|||||||||1
1757702300000|2025-09-12 18:38:20|||||||||7
1757702310000|2025-09-12 18:38:30|||||||||7
1757702320000|2025-09-12 18:38:40|||||||||6
1757702330000|2025-09-12 18:38:50|||||||||7
1757702340000|2025-09-12 18:39:00|||||||||6
1757702370000|2025-09-12 18:39:30|||||||||9
1757702380000|2025-09-12 18:39:40|||||||||6
1757702390000|2025-09-12 18:39:50|||||||||6
1757702400000|2025-09-12 18:40:00|||||||||7
1757702410000|2025-09-12 18:40:10|||||||||6
1757702420000|2025-09-12 18:40:20|||||||||8
1757702430000|2025-09-12 18:40:30|||||||||2
1757702440000|2025-09-12 18:40:40|||||||||9
1757702450000|2025-09-12 18:40:50|||||||||46
1757702460000|2025-09-12 18:41:00|||||||||4
1757702470000|2025-09-12 18:41:10|||||||||16
1757702480000|2025-09-12 18:41:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|135
1757702490000|2025-09-12 18:41:30|||||||||39
1757702500000|2025-09-12 18:41:40|||||||||2
1757702510000|2025-09-12 18:41:50|||||||||35
1757702520000|2025-09-12 18:42:00|||||||||3
1757702530000|2025-09-12 18:42:10|||||||||4
1757702540000|2025-09-12 18:42:20|||||||||12
1757702550000|2025-09-12 18:42:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|52
1757702560000|2025-09-12 18:42:40|||||||||18
1757702570000|2025-09-12 18:42:50|||||||||4
1757702580000|2025-09-12 18:43:00|||||||||15
1757702590000|2025-09-12 18:43:10|||||||||31
1757702600000|2025-09-12 18:43:20|||||||||8
1757702610000|2025-09-12 18:43:30|||||||||3
1757702620000|2025-09-12 18:43:40|||||||||1
1757702630000|2025-09-12 18:43:50|||||||||2
1757702640000|2025-09-12 18:44:00|||||||||5
1757702650000|2025-09-12 18:44:10|||||||||3
1757702660000|2025-09-12 18:44:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|73
1757702670000|2025-09-12 18:44:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|10
1757702680000|2025-09-12 18:44:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|39
1757702690000|2025-09-12 18:44:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|23
1757702700000|2025-09-12 18:45:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|16
1757702710000|2025-09-12 18:45:10|||||||||1
1757702720000|2025-09-12 18:45:20|||||||||4
1757702730000|2025-09-12 18:45:30|||||||||2
1757702760000|2025-09-12 18:46:00|||||||||2
1757702770000|2025-09-12 18:46:10|||||||||5
1757702780000|2025-09-12 18:46:20|||||||||5
1757702800000|2025-09-12 18:46:40|||||||||7
1757702810000|2025-09-12 18:46:50|||||||||4
1757702820000|2025-09-12 18:47:00|||||||||9
1757702830000|2025-09-12 18:47:10|||||||||3
1757702840000|2025-09-12 18:47:20|||||||||2
1757702860000|2025-09-12 18:47:40|||||||||4
1757702870000|2025-09-12 18:47:50|||||||||1
1757702890000|2025-09-12 18:48:10|||||||||3
1757702910000|2025-09-12 18:48:30|||||||||1
1757702920000|2025-09-12 18:48:40|||||||||5
1757702940000|2025-09-12 18:49:00|||||||||6
1757702950000|2025-09-12 18:49:10|||||||||4
1757702960000|2025-09-12 18:49:20|||||||||1
1757702980000|2025-09-12 18:49:40|||||||||3
1757702990000|2025-09-12 18:49:50|||||||||8
1757703000000|2025-09-12 18:50:00|||||||||5
1757703010000|2025-09-12 18:50:10|||||||||18
1757703020000|2025-09-12 18:50:20|||||||||7
1757703030000|2025-09-12 18:50:30|||||||||6
1757703040000|2025-09-12 18:50:40|||||||||2
1757703050000|2025-09-12 18:50:50|||||||||2
1757703060000|2025-09-12 18:51:00|||||||||49
1757703070000|2025-09-12 18:51:10|||||||||23
1757703080000|2025-09-12 18:51:20|||||||||18
1757703090000|2025-09-12 18:51:30|||||||||7
1757703100000|2025-09-12 18:51:40|||||||||8
1757703120000|2025-09-12 18:52:00|||||||||4
1757703130000|2025-09-12 18:52:10|||||||||15
1757703160000|2025-09-12 18:52:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|59
1757703170000|2025-09-12 18:52:50|||||||||6
1757703180000|2025-09-12 18:53:00|17.64|17.48|17.64|17.48|17.64|17.48|17.59|17.43|91
1757703190000|2025-09-12 18:53:10|||||||||18
1757703200000|2025-09-12 18:53:20|||||||||5
1757703210000|2025-09-12 18:53:30|||||||||1
1757703220000|2025-09-12 18:53:40|||||||||5
1757703240000|2025-09-12 18:54:00|||||||||1
1757703250000|2025-09-12 18:54:10|||||||||7
1757703260000|2025-09-12 18:54:20|||||||||1
1757703270000|2025-09-12 18:54:30|||||||||8
1757703280000|2025-09-12 18:54:40|||||||||10
1757703310000|2025-09-12 18:55:10|||||||||3
1757703320000|2025-09-12 18:55:20|||||||||6
1757703330000|2025-09-12 18:55:30|||||||||3
1757703340000|2025-09-12 18:55:40|||||||||17
1757703350000|2025-09-12 18:55:50|||||||||1
1757703360000|2025-09-12 18:56:00|||||||||11
1757703370000|2025-09-12 18:56:10|||||||||6
1757703390000|2025-09-12 18:56:30|||||||||4
1757703400000|2025-09-12 18:56:40|||||||||3
1757703410000|2025-09-12 18:56:50|||||||||5
1757703420000|2025-09-12 18:57:00|||||||||14
1757703430000|2025-09-12 18:57:10|||||||||1
1757703460000|2025-09-12 18:57:40|||||||||7
1757703480000|2025-09-12 18:58:00|||||||||22
1757703490000|2025-09-12 18:58:10|||||||||4
1757703500000|2025-09-12 18:58:20|||||||||2
1757703510000|2025-09-12 18:58:30|||||||||6
1757703520000|2025-09-12 18:58:40|||||||||11
1757703530000|2025-09-12 18:58:50|||||||||14
1757703540000|2025-09-12 18:59:00|||||||||3
1757703550000|2025-09-12 18:59:10|||||||||8
1757703560000|2025-09-12 18:59:20|||||||||5
1757703580000|2025-09-12 18:59:40|||||||||3
1757703590000|2025-09-12 18:59:50|||||||||17
1757703600000|2025-09-12 19:00:00|||||||||5
1757703610000|2025-09-12 19:00:10|||||||||17
1757703630000|2025-09-12 19:00:30|||||||||11
1757703640000|2025-09-12 19:00:40|||||||||4
1757703660000|2025-09-12 19:01:00|||||||||4
1757703670000|2025-09-12 19:01:10|||||||||8
1757703680000|2025-09-12 19:01:20|||||||||2
1757703690000|2025-09-12 19:01:30|||||||||2
1757703700000|2025-09-12 19:01:40|||||||||4
1757703710000|2025-09-12 19:01:50|||||||||1
1757703720000|2025-09-12 19:02:00|||||||||2
1757703730000|2025-09-12 19:02:10|||||||||14
1757703740000|2025-09-12 19:02:20|||||||||3
1757703750000|2025-09-12 19:02:30|||||||||11
1757703760000|2025-09-12 19:02:40|||||||||16
1757703770000|2025-09-12 19:02:50|||||||||2
1757703780000|2025-09-12 19:03:00|||||||||2
1757703790000|2025-09-12 19:03:10|||||||||5
1757703800000|2025-09-12 19:03:20|||||||||9
1757703810000|2025-09-12 19:03:30|||||||||9
1757703820000|2025-09-12 19:03:40|||||||||6
1757703830000|2025-09-12 19:03:50|||||||||1
1757703840000|2025-09-12 19:04:00|||||||||19
1757703850000|2025-09-12 19:04:10|||||||||9
1757703860000|2025-09-12 19:04:20|||||||||10
1757703870000|2025-09-12 19:04:30|||||||||4
1757703880000|2025-09-12 19:04:40|||||||||11
1757703890000|2025-09-12 19:04:50|||||||||3
1757703910000|2025-09-12 19:05:10|||||||||17
1757703930000|2025-09-12 19:05:30|||||||||5
1757703940000|2025-09-12 19:05:40|||||||||5
1757703950000|2025-09-12 19:05:50|||||||||1
1757703960000|2025-09-12 19:06:00|||||||||2
1757703970000|2025-09-12 19:06:10|||||||||5
1757703980000|2025-09-12 19:06:20|||||||||1
1757703990000|2025-09-12 19:06:30|||||||||7
1757704000000|2025-09-12 19:06:40|||||||||4
1757704010000|2025-09-12 19:06:50|||||||||14
1757704030000|2025-09-12 19:07:10|||||||||9
1757704040000|2025-09-12 19:07:20|||||||||13
1757704050000|2025-09-12 19:07:30|||||||||6
1757704060000|2025-09-12 19:07:40|||||||||5
1757704070000|2025-09-12 19:07:50|||||||||1
1757704080000|2025-09-12 19:08:00|||||||||6
1757704090000|2025-09-12 19:08:10|||||||||20
1757704100000|2025-09-12 19:08:20|||||||||1
1757704110000|2025-09-12 19:08:30|||||||||7
1757704120000|2025-09-12 19:08:40|||||||||3
1757704130000|2025-09-12 19:08:50|||||||||15
1757704140000|2025-09-12 19:09:00|||||||||2
1757704150000|2025-09-12 19:09:10|||||||||3
1757704160000|2025-09-12 19:09:20|||||||||3
1757704170000|2025-09-12 19:09:30|||||||||8
1757704180000|2025-09-12 19:09:40|||||||||3
1757704200000|2025-09-12 19:10:00|||||||||13
1757704210000|2025-09-12 19:10:10|||||||||4
1757704220000|2025-09-12 19:10:20|||||||||11
1757704230000|2025-09-12 19:10:30|||||||||1
1757704240000|2025-09-12 19:10:40|||||||||9
1757704250000|2025-09-12 19:10:50|||||||||9
1757704260000|2025-09-12 19:11:00|||||||||11
1757704270000|2025-09-12 19:11:10|||||||||7
1757704280000|2025-09-12 19:11:20|||||||||16
1757704290000|2025-09-12 19:11:30|||||||||3
1757704300000|2025-09-12 19:11:40|||||||||16
1757704310000|2025-09-12 19:11:50|||||||||1
1757704330000|2025-09-12 19:12:10|||||||||2
1757704350000|2025-09-12 19:12:30|||||||||12
1757704360000|2025-09-12 19:12:40|||||||||5
1757704370000|2025-09-12 19:12:50|||||||||39
1757704390000|2025-09-12 19:13:10|||||||||7
1757704400000|2025-09-12 19:13:20|||||||||6
1757704420000|2025-09-12 19:13:40|||||||||3
1757704430000|2025-09-12 19:13:50|||||||||9
1757704450000|2025-09-12 19:14:10|||||||||8
1757704460000|2025-09-12 19:14:20|||||||||28
1757704470000|2025-09-12 19:14:30|||||||||15
1757704480000|2025-09-12 19:14:40|||||||||143
1757704490000|2025-09-12 19:14:50|||||||||26
1757704500000|2025-09-12 19:15:00|||||||||4
1757704510000|2025-09-12 19:15:10|||||||||3
1757704530000|2025-09-12 19:15:30|||||||||2
1757704540000|2025-09-12 19:15:40|||||||||4
1757704550000|2025-09-12 19:15:50|||||||||19
1757704560000|2025-09-12 19:16:00|||||||||14
1757704570000|2025-09-12 19:16:10|||||||||4
1757704590000|2025-09-12 19:16:30|||||||||10
1757704600000|2025-09-12 19:16:40|||||||||4
1757704610000|2025-09-12 19:16:50|||||||||1
1757704620000|2025-09-12 19:17:00|||||||||1
1757704630000|2025-09-12 19:17:10|||||||||4
1757704650000|2025-09-12 19:17:30|||||||||1
1757704660000|2025-09-12 19:17:40|||||||||15
1757704670000|2025-09-12 19:17:50|||||||||19
1757704680000|2025-09-12 19:18:00|||||||||1
1757704690000|2025-09-12 19:18:10|||||||||3
1757704700000|2025-09-12 19:18:20|||||||||16
1757704710000|2025-09-12 19:18:30|||||||||1
1757704720000|2025-09-12 19:18:40|||||||||9
1757704740000|2025-09-12 19:19:00|||||||||1
1757704750000|2025-09-12 19:19:10|||||||||3
1757704760000|2025-09-12 19:19:20|||||||||1
1757704770000|2025-09-12 19:19:30|||||||||12
1757704780000|2025-09-12 19:19:40|||||||||2
1757704790000|2025-09-12 19:19:50|||||||||6
1757704800000|2025-09-12 19:20:00|||||||||14
1757704810000|2025-09-12 19:20:10|||||||||3
1757704820000|2025-09-12 19:20:20|||||||||9
1757704830000|2025-09-12 19:20:30|||||||||1
1757704840000|2025-09-12 19:20:40|||||||||3
1757704850000|2025-09-12 19:20:50|||||||||19
1757704860000|2025-09-12 19:21:00|||||||||9
1757704870000|2025-09-12 19:21:10|||||||||2
1757704880000|2025-09-12 19:21:20|||||||||803
1757704900000|2025-09-12 19:21:40|||||||||11
1757704910000|2025-09-12 19:21:50|||||||||7
1757704920000|2025-09-12 19:22:00|||||||||15
1757704930000|2025-09-12 19:22:10|||||||||7
1757704950000|2025-09-12 19:22:30|||||||||8
1757704960000|2025-09-12 19:22:40|||||||||3
1757704980000|2025-09-12 19:23:00|||||||||11
1757704990000|2025-09-12 19:23:10|||||||||7
1757705010000|2025-09-12 19:23:30|||||||||15
1757705020000|2025-09-12 19:23:40|||||||||3
1757705030000|2025-09-12 19:23:50|||||||||1
1757705040000|2025-09-12 19:24:00|||||||||2
1757705050000|2025-09-12 19:24:10|||||||||5
1757705070000|2025-09-12 19:24:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|39
1757705080000|2025-09-12 19:24:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|576
1757705090000|2025-09-12 19:24:50|||||||||1
1757705100000|2025-09-12 19:25:00|||||||||1
1757705110000|2025-09-12 19:25:10|||||||||3
1757705120000|2025-09-12 19:25:20|||||||||16
1757705130000|2025-09-12 19:25:30|||||||||10
1757705140000|2025-09-12 19:25:40|||||||||68
1757705150000|2025-09-12 19:25:50|||||||||5
1757705160000|2025-09-12 19:26:00|||||||||11
1757705170000|2025-09-12 19:26:10|||||||||4
1757705190000|2025-09-12 19:26:30|||||||||35
1757705200000|2025-09-12 19:26:40|||||||||32
1757705210000|2025-09-12 19:26:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|473
1757705220000|2025-09-12 19:27:00|||||||||7
1757705240000|2025-09-12 19:27:20|||||||||5
1757705260000|2025-09-12 19:27:40|||||||||4
1757705270000|2025-09-12 19:27:50|||||||||1
1757705280000|2025-09-12 19:28:00|||||||||2
1757705290000|2025-09-12 19:28:10|||||||||3
1757705310000|2025-09-12 19:28:30|||||||||34
1757705320000|2025-09-12 19:28:40|||||||||2
1757705350000|2025-09-12 19:29:10|||||||||3
1757705370000|2025-09-12 19:29:30|||||||||4
1757705380000|2025-09-12 19:29:40|||||||||4
1757705410000|2025-09-12 19:30:10|||||||||6
1757705420000|2025-09-12 19:30:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|36
1757705430000|2025-09-12 19:30:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|73
1757705440000|2025-09-12 19:30:40|||||||||8
1757705450000|2025-09-12 19:30:50|||||||||14
1757705460000|2025-09-12 19:31:00|||||||||1
1757705470000|2025-09-12 19:31:10|||||||||2
1757705480000|2025-09-12 19:31:20|||||||||18
1757705490000|2025-09-12 19:31:30|||||||||2
1757705500000|2025-09-12 19:31:40|||||||||7
1757705510000|2025-09-12 19:31:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|157
1757705520000|2025-09-12 19:32:00|||||||||6
1757705530000|2025-09-12 19:32:10|||||||||3
1757705540000|2025-09-12 19:32:20|||||||||2
1757705550000|2025-09-12 19:32:30|||||||||1
1757705560000|2025-09-12 19:32:40|||||||||7
1757705570000|2025-09-12 19:32:50|||||||||1
1757705580000|2025-09-12 19:33:00|||||||||7
1757705590000|2025-09-12 19:33:10|||||||||12
1757705600000|2025-09-12 19:33:20|||||||||1
1757705610000|2025-09-12 19:33:30|||||||||1
1757705620000|2025-09-12 19:33:40|||||||||5
1757705630000|2025-09-12 19:33:50|||||||||37
1757705650000|2025-09-12 19:34:10|||||||||5
1757705660000|2025-09-12 19:34:20|||||||||7
1757705670000|2025-09-12 19:34:30|||||||||1
1757705680000|2025-09-12 19:34:40|||||||||5
1757705690000|2025-09-12 19:34:50|||||||||2
1757705710000|2025-09-12 19:35:10|||||||||23
1757705720000|2025-09-12 19:35:20|||||||||2
1757705730000|2025-09-12 19:35:30|||||||||22
1757705740000|2025-09-12 19:35:40|||||||||2
1757705750000|2025-09-12 19:35:50|||||||||1
1757705770000|2025-09-12 19:36:10|||||||||61
1757705780000|2025-09-12 19:36:20|||||||||2
1757705790000|2025-09-12 19:36:30|||||||||6
1757705800000|2025-09-12 19:36:40|||||||||10
1757705810000|2025-09-12 19:36:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|72
1757705820000|2025-09-12 19:37:00|||||||||18
1757705830000|2025-09-12 19:37:10|||||||||6
1757705840000|2025-09-12 19:37:20|||||||||1
1757705850000|2025-09-12 19:37:30|||||||||1
1757705860000|2025-09-12 19:37:40|||||||||13
1757705870000|2025-09-12 19:37:50|||||||||12
1757705880000|2025-09-12 19:38:00|||||||||3
1757705890000|2025-09-12 19:38:10|||||||||14
1757705900000|2025-09-12 19:38:20|||||||||16
1757705910000|2025-09-12 19:38:30|||||||||11
1757705920000|2025-09-12 19:38:40|||||||||13
1757705930000|2025-09-12 19:38:50|||||||||10
1757705940000|2025-09-12 19:39:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|33
1757705950000|2025-09-12 19:39:10|||||||||29
1757705960000|2025-09-12 19:39:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|23
1757705970000|2025-09-12 19:39:30|||||||||2
1757705980000|2025-09-12 19:39:40|||||||||26
1757705990000|2025-09-12 19:39:50|||||||||11
1757706010000|2025-09-12 19:40:10|||||||||17
1757706020000|2025-09-12 19:40:20|||||||||14
1757706030000|2025-09-12 19:40:30|||||||||3
1757706040000|2025-09-12 19:40:40|||||||||32
1757706050000|2025-09-12 19:40:50|||||||||37
1757706060000|2025-09-12 19:41:00|||||||||51
1757706070000|2025-09-12 19:41:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|39
1757706080000|2025-09-12 19:41:20|||||||||16
1757706090000|2025-09-12 19:41:30|||||||||9
1757706100000|2025-09-12 19:41:40|||||||||12
1757706110000|2025-09-12 19:41:50|||||||||1
1757706120000|2025-09-12 19:42:00|||||||||3
1757706130000|2025-09-12 19:42:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|100
1757706140000|2025-09-12 19:42:20|||||||||4
1757706150000|2025-09-12 19:42:30|||||||||18
1757706160000|2025-09-12 19:42:40|||||||||4
1757706170000|2025-09-12 19:42:50|||||||||1
1757706190000|2025-09-12 19:43:10|||||||||4
1757706200000|2025-09-12 19:43:20|||||||||1
1757706210000|2025-09-12 19:43:30|||||||||13
1757706220000|2025-09-12 19:43:40|||||||||11
1757706230000|2025-09-12 19:43:50|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|65
1757706240000|2025-09-12 19:44:00|||||||||2
1757706250000|2025-09-12 19:44:10|||||||||16
1757706260000|2025-09-12 19:44:20|||||||||9
1757706270000|2025-09-12 19:44:30|||||||||30
1757706280000|2025-09-12 19:44:40|||||||||5
1757706290000|2025-09-12 19:44:50|||||||||16
1757706300000|2025-09-12 19:45:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|228
1757706310000|2025-09-12 19:45:10|||||||||6
1757706320000|2025-09-12 19:45:20|||||||||3
1757706330000|2025-09-12 19:45:30|||||||||3
1757706340000|2025-09-12 19:45:40|||||||||8
1757706350000|2025-09-12 19:45:50|||||||||6
1757706360000|2025-09-12 19:46:00|||||||||4
1757706370000|2025-09-12 19:46:10|||||||||7
1757706380000|2025-09-12 19:46:20|||||||||3
1757706390000|2025-09-12 19:46:30|||||||||35
1757706400000|2025-09-12 19:46:40|||||||||9
1757706410000|2025-09-12 19:46:50|||||||||5
1757706420000|2025-09-12 19:47:00|||||||||2
1757706430000|2025-09-12 19:47:10|||||||||9
1757706440000|2025-09-12 19:47:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|299
1757706450000|2025-09-12 19:47:30|||||||||7
1757706460000|2025-09-12 19:47:40|||||||||4
1757706470000|2025-09-12 19:47:50|||||||||2
1757706480000|2025-09-12 19:48:00|||||||||16
1757706490000|2025-09-12 19:48:10|||||||||56
1757706500000|2025-09-12 19:48:20|||||||||2
1757706510000|2025-09-12 19:48:30|||||||||6
1757706520000|2025-09-12 19:48:40|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|142
1757706530000|2025-09-12 19:48:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|68
1757706540000|2025-09-12 19:49:00|||||||||80
1757706550000|2025-09-12 19:49:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|126
1757706560000|2025-09-12 19:49:20|||||||||5
1757706570000|2025-09-12 19:49:30|||||||||2
1757706580000|2025-09-12 19:49:40|||||||||95
1757706590000|2025-09-12 19:49:50|||||||||8
1757706600000|2025-09-12 19:50:00|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|148
1757706610000|2025-09-12 19:50:10|||||||||5
1757706620000|2025-09-12 19:50:20|||||||||8
1757706630000|2025-09-12 19:50:30|||||||||5
1757706640000|2025-09-12 19:50:40|||||||||8
1757706650000|2025-09-12 19:50:50|||||||||7
1757706660000|2025-09-12 19:51:00|||||||||2
1757706670000|2025-09-12 19:51:10|||||||||10
1757706680000|2025-09-12 19:51:20|||||||||34
1757706690000|2025-09-12 19:51:30|||||||||10
1757706700000|2025-09-12 19:51:40|||||||||6
1757706710000|2025-09-12 19:51:50|||||||||6
1757706720000|2025-09-12 19:52:00|||||||||5
1757706730000|2025-09-12 19:52:10|||||||||6
1757706740000|2025-09-12 19:52:20|||||||||26
1757706750000|2025-09-12 19:52:30|||||||||17
1757706760000|2025-09-12 19:52:40|||||||||53
1757706770000|2025-09-12 19:52:50|||||||||24
1757706780000|2025-09-12 19:53:00|||||||||19
1757706790000|2025-09-12 19:53:10|||||||||11
1757706800000|2025-09-12 19:53:20|||||||||17
1757706810000|2025-09-12 19:53:30|||||||||14
1757706820000|2025-09-12 19:53:40|||||||||25
1757706830000|2025-09-12 19:53:50|||||||||15
1757706840000|2025-09-12 19:54:00|||||||||11
1757706850000|2025-09-12 19:54:10|||||||||20
1757706860000|2025-09-12 19:54:20|||||||||24
1757706870000|2025-09-12 19:54:30|||||||||6
1757706880000|2025-09-12 19:54:40|||||||||11
1757706890000|2025-09-12 19:54:50|||||||||10
1757706900000|2025-09-12 19:55:00|||||||||25
1757706910000|2025-09-12 19:55:10|||||||||173
1757706920000|2025-09-12 19:55:20|||||||||138
1757706930000|2025-09-12 19:55:30|||||||||73
1757706940000|2025-09-12 19:55:40|||||||||127
1757706950000|2025-09-12 19:55:50|||||||||15
1757706960000|2025-09-12 19:56:00|||||||||21
1757706970000|2025-09-12 19:56:10|||||||||9
1757706980000|2025-09-12 19:56:20|||||||||24
1757706990000|2025-09-12 19:56:30|||||||||59
1757707000000|2025-09-12 19:56:40|||||||||13
1757707010000|2025-09-12 19:56:50|||||||||39
1757707020000|2025-09-12 19:57:00|||||||||158
1757707030000|2025-09-12 19:57:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|33
1757707040000|2025-09-12 19:57:20|||||||||29
1757707050000|2025-09-12 19:57:30|||||||||5
1757707060000|2025-09-12 19:57:40|||||||||59
1757707070000|2025-09-12 19:57:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|38
1757707080000|2025-09-12 19:58:00|||||||||6
1757707090000|2025-09-12 19:58:10|||||||||26
1757707100000|2025-09-12 19:58:20|||||||||31
1757707110000|2025-09-12 19:58:30|||||||||31
1757707120000|2025-09-12 19:58:40|||||||||42
1757707130000|2025-09-12 19:58:50|||||||||80
1757707140000|2025-09-12 19:59:00|||||||||92
1757707150000|2025-09-12 19:59:10|||||||||61
1757707160000|2025-09-12 19:59:20|||||||||61
1757707170000|2025-09-12 19:59:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|125
1757707180000|2025-09-12 19:59:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|407
1757707190000|2025-09-12 19:59:50|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|434
1757707200000|2025-09-12 20:00:00|||||||||137
1757707210000|2025-09-12 20:00:10|||||||||8
1757707220000|2025-09-12 20:00:20|||||||||1
1757707230000|2025-09-12 20:00:30|||||||||26
1757707250000|2025-09-12 20:00:50|||||||||2
1757707260000|2025-09-12 20:01:00|||||||||23
1757707270000|2025-09-12 20:01:10|||||||||28
1757707280000|2025-09-12 20:01:20|||||||||1
1757707290000|2025-09-12 20:01:30|||||||||1
1757707300000|2025-09-12 20:01:40|||||||||281
1757707310000|2025-09-12 20:01:50|||||||||54
1757707350000|2025-09-12 20:02:30|||||||||2
1757707360000|2025-09-12 20:02:40|||||||||2
1757707380000|2025-09-12 20:03:00|||||||||3
1757707390000|2025-09-12 20:03:10|||||||||2
1757707400000|2025-09-12 20:03:20|||||||||2
1757707410000|2025-09-12 20:03:30|||||||||39
1757707420000|2025-09-12 20:03:40|||||||||43
1757707430000|2025-09-12 20:03:50|||||||||20
1757707440000|2025-09-12 20:04:00|||||||||8
1757707450000|2025-09-12 20:04:10|||||||||1
1757707460000|2025-09-12 20:04:20|||||||||140
1757707470000|2025-09-12 20:04:30|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|38
1757707490000|2025-09-12 20:04:50|||||||||53
1757707520000|2025-09-12 20:05:20|||||||||10
1757707540000|2025-09-12 20:05:40|||||||||1
1757707570000|2025-09-12 20:06:10|||||||||534
1757707650000|2025-09-12 20:07:30|||||||||1
1757707680000|2025-09-12 20:08:00|||||||||1
1757707700000|2025-09-12 20:08:20|||||||||3
1757707710000|2025-09-12 20:08:30|||||||||9
1757707720000|2025-09-12 20:08:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1757707740000|2025-09-12 20:09:00|||||||||12
1757707790000|2025-09-12 20:09:50|||||||||1
1757707800000|2025-09-12 20:10:00|||||||||1
1757707810000|2025-09-12 20:10:10|||||||||108
1757707820000|2025-09-12 20:10:20|||||||||28
1757707830000|2025-09-12 20:10:30|||||||||2
1757707840000|2025-09-12 20:10:40|||||||||1
1757707940000|2025-09-12 20:12:20|||||||||3
1757707980000|2025-09-12 20:13:00|||||||||1
1757708010000|2025-09-12 20:13:30|||||||||2
1757708030000|2025-09-12 20:13:50|||||||||10
1757708050000|2025-09-12 20:14:10|||||||||16
1757708060000|2025-09-12 20:14:20|||||||||2
1757708080000|2025-09-12 20:14:40|||||||||10
1757708090000|2025-09-12 20:14:50|||||||||10
1757709020000|2025-09-12 20:30:20|||||||||4
1757709320000|2025-09-12 20:35:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|125
1757709330000|2025-09-12 20:35:30|||||||||2
1757709340000|2025-09-12 20:35:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|102
1757709710000|2025-09-12 20:41:50|||||||||22
1757709740000|2025-09-12 20:42:20|||||||||1
1757709770000|2025-09-12 20:42:50|||||||||1
1757709830000|2025-09-12 20:43:50|||||||||2
1757709840000|2025-09-12 20:44:00|||||||||1
1757709890000|2025-09-12 20:44:50|||||||||2
1757709900000|2025-09-12 20:45:00|||||||||4
1757710000000|2025-09-12 20:46:40|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|0
1757710010000|2025-09-12 20:46:50|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|0
1757710080000|2025-09-12 20:48:00|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|11
1757710090000|2025-09-12 20:48:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|29
1757710110000|2025-09-12 20:48:30|||||||||11
1757710200000|2025-09-12 20:50:00|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|9
1757710220000|2025-09-12 20:50:20|||||||||4
1757710250000|2025-09-12 20:50:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|6
1757710270000|2025-09-12 20:51:10|17.82|17.66|17.8|17.64|17.85|17.69|17.8|17.64|11
1757710300000|2025-09-12 20:51:40|17.82|17.66|17.8|17.64|17.85|17.69|17.8|17.64|39
1757710310000|2025-09-12 20:51:50|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|2
1757710400000|2025-09-12 20:53:20|||||||||1
1757710450000|2025-09-12 20:54:10|||||||||3
1757710490000|2025-09-12 20:54:50|||||||||1
1757710650000|2025-09-12 20:57:30|||||||||102
1757710660000|2025-09-12 20:57:40|||||||||24
1757710670000|2025-09-12 20:57:50|||||||||18
1757710680000|2025-09-12 20:58:00|||||||||1
1757710700000|2025-09-12 20:58:20|||||||||1
1757710710000|2025-09-12 20:58:30|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|141
1757710750000|2025-09-12 20:59:10|||||||||7
1757710770000|2025-09-12 20:59:30|||||||||22
1757710780000|2025-09-12 20:59:40|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|7
1757710790000|2025-09-12 20:59:50|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|4
1757894400000|2025-09-15 00:00:00|||||||||2
1757894420000|2025-09-15 00:00:20|||||||||1
1757894430000|2025-09-15 00:00:30|||||||||8
1757894460000|2025-09-15 00:01:00|||||||||4
1757894600000|2025-09-15 00:03:20|||||||||1
1757894990000|2025-09-15 00:09:50|||||||||1
1757895110000|2025-09-15 00:11:50|||||||||1
1757895220000|2025-09-15 00:13:40|18|17.84|18|17.84|18|17.84|18|17.84|7
1757895230000|2025-09-15 00:13:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1757895350000|2025-09-15 00:15:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1757895360000|2025-09-15 00:16:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|1
1757895490000|2025-09-15 00:18:10|||||||||2
1757895510000|2025-09-15 00:18:30|18|17.84|17.98|17.82|18|17.84|17.98|17.82|2
1757895610000|2025-09-15 00:20:10|||||||||2
1757895620000|2025-09-15 00:20:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1757895630000|2025-09-15 00:20:30|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1757896020000|2025-09-15 00:27:00|||||||||24
1757896030000|2025-09-15 00:27:10|||||||||1
1757896190000|2025-09-15 00:29:50|||||||||2
1757896200000|2025-09-15 00:30:00|||||||||1
1757896250000|2025-09-15 00:30:50|||||||||1
1757896510000|2025-09-15 00:35:10|||||||||1
1757896540000|2025-09-15 00:35:40|||||||||3
1757896580000|2025-09-15 00:36:20|||||||||4
1757896610000|2025-09-15 00:36:50|||||||||1
1757896630000|2025-09-15 00:37:10|||||||||1
1757896640000|2025-09-15 00:37:20|||||||||1
1757896960000|2025-09-15 00:42:40|||||||||6
1757897200000|2025-09-15 00:46:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1757897290000|2025-09-15 00:48:10|18|17.84|18|17.84|18|17.84|18|17.84|13
1757897300000|2025-09-15 00:48:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757897480000|2025-09-15 00:51:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1757897520000|2025-09-15 00:52:00|||||||||2
1757897540000|2025-09-15 00:52:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1757897580000|2025-09-15 00:53:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|5
1757897880000|2025-09-15 00:58:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1757898110000|2025-09-15 01:01:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1757898360000|2025-09-15 01:06:00|||||||||1
1757898410000|2025-09-15 01:06:50|||||||||1
1757898700000|2025-09-15 01:11:40|||||||||1
1757898740000|2025-09-15 01:12:20|||||||||4
1757899420000|2025-09-15 01:23:40|||||||||1
1757899460000|2025-09-15 01:24:20|||||||||1
1757900050000|2025-09-15 01:34:10|||||||||1
1757900120000|2025-09-15 01:35:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|14
1757900150000|2025-09-15 01:35:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|5
1757900160000|2025-09-15 01:36:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|13
1757900200000|2025-09-15 01:36:40|||||||||1
1757900280000|2025-09-15 01:38:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757900290000|2025-09-15 01:38:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757900650000|2025-09-15 01:44:10|||||||||3
1757901500000|2025-09-15 01:58:20|||||||||1
1757901540000|2025-09-15 01:59:00|||||||||1
1757901570000|2025-09-15 01:59:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1757901580000|2025-09-15 01:59:40|||||||||2
1757901730000|2025-09-15 02:02:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1757901770000|2025-09-15 02:02:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757901780000|2025-09-15 02:03:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757901800000|2025-09-15 02:03:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1757902010000|2025-09-15 02:06:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1757902130000|2025-09-15 02:08:50|||||||||2
1757902140000|2025-09-15 02:09:00|||||||||1
1757902290000|2025-09-15 02:11:30|||||||||3
1757902360000|2025-09-15 02:12:40|||||||||2
1757902480000|2025-09-15 02:14:40|||||||||3
1757902520000|2025-09-15 02:15:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1757902600000|2025-09-15 02:16:40|||||||||1
1757902650000|2025-09-15 02:17:30|||||||||1
1757902680000|2025-09-15 02:18:00|||||||||1
1757902720000|2025-09-15 02:18:40|||||||||1
1757902750000|2025-09-15 02:19:10|||||||||1
1757902770000|2025-09-15 02:19:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1757902780000|2025-09-15 02:19:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1757902880000|2025-09-15 02:21:20|||||||||1
1757902910000|2025-09-15 02:21:50|||||||||1
1757902950000|2025-09-15 02:22:30|||||||||1
1757902980000|2025-09-15 02:23:00|||||||||1
1757903030000|2025-09-15 02:23:50|||||||||3
1757903040000|2025-09-15 02:24:00|||||||||1
1757903070000|2025-09-15 02:24:30|||||||||1
1757903110000|2025-09-15 02:25:10|||||||||1
1757903140000|2025-09-15 02:25:40|||||||||1
1757903180000|2025-09-15 02:26:20|||||||||1
1757903230000|2025-09-15 02:27:10|||||||||1
1757903270000|2025-09-15 02:27:50|||||||||1
1757903300000|2025-09-15 02:28:20|||||||||1
1757903340000|2025-09-15 02:29:00|||||||||1
1757903370000|2025-09-15 02:29:30|||||||||1
1757903430000|2025-09-15 02:30:30|||||||||2
1757903460000|2025-09-15 02:31:00|||||||||1
1757903500000|2025-09-15 02:31:40|||||||||1
1757903530000|2025-09-15 02:32:10|||||||||1
1757903570000|2025-09-15 02:32:50|||||||||1
1757903620000|2025-09-15 02:33:40|||||||||1
1757903650000|2025-09-15 02:34:10|||||||||1
1757903690000|2025-09-15 02:34:50|||||||||1
1757903730000|2025-09-15 02:35:30|||||||||2
1757903780000|2025-09-15 02:36:20|||||||||1
1757903810000|2025-09-15 02:36:50|||||||||1
1757903850000|2025-09-15 02:37:30|||||||||1
1757903880000|2025-09-15 02:38:00|||||||||1
1757903900000|2025-09-15 02:38:20|||||||||8
1757903970000|2025-09-15 02:39:30|||||||||10
1757904950000|2025-09-15 02:55:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|8
1757904970000|2025-09-15 02:56:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|8
1757905280000|2025-09-15 03:01:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1757906070000|2025-09-15 03:14:30|||||||||1
1757906170000|2025-09-15 03:16:10|||||||||1
1757906310000|2025-09-15 03:18:30|||||||||2
1757907580000|2025-09-15 03:39:40|||||||||59
1757907760000|2025-09-15 03:42:40|||||||||3
1757907980000|2025-09-15 03:46:20|||||||||1
1757908030000|2025-09-15 03:47:10|||||||||1
1757908250000|2025-09-15 03:50:50|||||||||1
1757908290000|2025-09-15 03:51:30|||||||||1
1757908490000|2025-09-15 03:54:50|||||||||1
1757908520000|2025-09-15 03:55:20|||||||||5
1757909170000|2025-09-15 04:06:10|||||||||1
1757909590000|2025-09-15 04:13:10|||||||||2
1757909650000|2025-09-15 04:14:10|||||||||1
1757909950000|2025-09-15 04:19:10|||||||||1
1757910890000|2025-09-15 04:34:50|||||||||1
1757911990000|2025-09-15 04:53:10|||||||||31
1757912860000|2025-09-15 05:07:40|||||||||1
1757913260000|2025-09-15 05:14:20|||||||||1
1757913810000|2025-09-15 05:23:30|||||||||1
1757914050000|2025-09-15 05:27:30|||||||||1
1757914790000|2025-09-15 05:39:50|||||||||6
1757914970000|2025-09-15 05:42:50|||||||||1
1757914990000|2025-09-15 05:43:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|47
1757915070000|2025-09-15 05:44:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1757915120000|2025-09-15 05:45:20|||||||||1
1757915330000|2025-09-15 05:48:50|||||||||4
1757915340000|2025-09-15 05:49:00|||||||||2
1757915350000|2025-09-15 05:49:10|||||||||2
1757915710000|2025-09-15 05:55:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1757915820000|2025-09-15 05:57:00|||||||||2
1757915860000|2025-09-15 05:57:40|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|1
1757915870000|2025-09-15 05:57:50|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|1
1757915950000|2025-09-15 05:59:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1757916110000|2025-09-15 06:01:50|||||||||1
1757916160000|2025-09-15 06:02:40|||||||||2
1757916350000|2025-09-15 06:05:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1757916390000|2025-09-15 06:06:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1757916440000|2025-09-15 06:07:20|||||||||3
1757916760000|2025-09-15 06:12:40|||||||||1
1757917000000|2025-09-15 06:16:40|||||||||1
1757917030000|2025-09-15 06:17:10|||||||||1
1757917080000|2025-09-15 06:18:00|||||||||1
1757917340000|2025-09-15 06:22:20|||||||||2
1757917570000|2025-09-15 06:26:10|||||||||1
1757917680000|2025-09-15 06:28:00|||||||||1
1757917710000|2025-09-15 06:28:30|||||||||1
1757917740000|2025-09-15 06:29:00|||||||||1
1757917760000|2025-09-15 06:29:20|||||||||1
1757917860000|2025-09-15 06:31:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|11
1757917870000|2025-09-15 06:31:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1757917900000|2025-09-15 06:31:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1757917910000|2025-09-15 06:31:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1757917920000|2025-09-15 06:32:00|||||||||1
1757917940000|2025-09-15 06:32:20|||||||||1
1757917950000|2025-09-15 06:32:30|||||||||2
1757917960000|2025-09-15 06:32:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1757917970000|2025-09-15 06:32:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1757917980000|2025-09-15 06:33:00|||||||||1
1757917990000|2025-09-15 06:33:10|||||||||2
1757918000000|2025-09-15 06:33:20|||||||||1
1757918010000|2025-09-15 06:33:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|9
1757918030000|2025-09-15 06:33:50|||||||||2
1757918040000|2025-09-15 06:34:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1757918060000|2025-09-15 06:34:20|||||||||1
1757918070000|2025-09-15 06:34:30|||||||||1
1757918080000|2025-09-15 06:34:40|||||||||1
1757918100000|2025-09-15 06:35:00|||||||||1
1757918110000|2025-09-15 06:35:10|||||||||1
1757918120000|2025-09-15 06:35:20|||||||||1
1757918130000|2025-09-15 06:35:30|||||||||1
1757918140000|2025-09-15 06:35:40|||||||||3
1757918150000|2025-09-15 06:35:50|||||||||2
1757918170000|2025-09-15 06:36:10|||||||||2
1757918180000|2025-09-15 06:36:20|||||||||2
1757918200000|2025-09-15 06:36:40|||||||||2
1757918210000|2025-09-15 06:36:50|||||||||13
1757918220000|2025-09-15 06:37:00|||||||||1
1757918230000|2025-09-15 06:37:10|||||||||2
1757918250000|2025-09-15 06:37:30|||||||||2
1757918260000|2025-09-15 06:37:40|||||||||4
1757918270000|2025-09-15 06:37:50|||||||||2
1757918280000|2025-09-15 06:38:00|||||||||2
1757918290000|2025-09-15 06:38:10|||||||||1
1757918300000|2025-09-15 06:38:20|||||||||1
1757918320000|2025-09-15 06:38:40|||||||||2
1757918330000|2025-09-15 06:38:50|||||||||2
1757918350000|2025-09-15 06:39:10|||||||||2
1757918360000|2025-09-15 06:39:20|||||||||1
1757918370000|2025-09-15 06:39:30|||||||||1
1757918380000|2025-09-15 06:39:40|||||||||1
1757918390000|2025-09-15 06:39:50|||||||||1
1757918400000|2025-09-15 06:40:00|||||||||2
1757918410000|2025-09-15 06:40:10|||||||||4
1757918420000|2025-09-15 06:40:20|||||||||12
1757918440000|2025-09-15 06:40:40|||||||||1
1757918450000|2025-09-15 06:40:50|||||||||3
1757918460000|2025-09-15 06:41:00|||||||||1
1757918490000|2025-09-15 06:41:30|||||||||1
1757918520000|2025-09-15 06:42:00|||||||||1
1757918530000|2025-09-15 06:42:10|||||||||1
1757918550000|2025-09-15 06:42:30|||||||||1
1757918570000|2025-09-15 06:42:50|||||||||2
1757918580000|2025-09-15 06:43:00|||||||||1
1757918610000|2025-09-15 06:43:30|||||||||3
1757918650000|2025-09-15 06:44:10|||||||||1
1757918660000|2025-09-15 06:44:20|||||||||1
1757918670000|2025-09-15 06:44:30|||||||||1
1757918680000|2025-09-15 06:44:40|||||||||1
1757918700000|2025-09-15 06:45:00|||||||||1
1757918710000|2025-09-15 06:45:10|||||||||1
1757918740000|2025-09-15 06:45:40|||||||||2
1757918760000|2025-09-15 06:46:00|||||||||1
1757918770000|2025-09-15 06:46:10|||||||||2
1757918790000|2025-09-15 06:46:30|||||||||1
1757918800000|2025-09-15 06:46:40|||||||||2
1757918830000|2025-09-15 06:47:10|||||||||1
1757918840000|2025-09-15 06:47:20|||||||||1
1757918860000|2025-09-15 06:47:40|||||||||1
1757918870000|2025-09-15 06:47:50|||||||||1
1757918900000|2025-09-15 06:48:20|||||||||1
1757918910000|2025-09-15 06:48:30|||||||||1
1757918930000|2025-09-15 06:48:50|||||||||2
1757918940000|2025-09-15 06:49:00|||||||||1
1757918960000|2025-09-15 06:49:20|||||||||1
1757918990000|2025-09-15 06:49:50|||||||||2
1757919030000|2025-09-15 06:50:30|||||||||2
1757919060000|2025-09-15 06:51:00|||||||||2
1757919080000|2025-09-15 06:51:20|||||||||1
1757919090000|2025-09-15 06:51:30|||||||||1
1757919110000|2025-09-15 06:51:50|||||||||1
1757919120000|2025-09-15 06:52:00|||||||||1
1757919150000|2025-09-15 06:52:30|||||||||1
1757919160000|2025-09-15 06:52:40|||||||||1
1757919190000|2025-09-15 06:53:10|||||||||2
1757919220000|2025-09-15 06:53:40|||||||||4
1757919250000|2025-09-15 06:54:10|||||||||2
1757919280000|2025-09-15 06:54:40|||||||||4
1757919310000|2025-09-15 06:55:10|||||||||2
1757919320000|2025-09-15 06:55:20|||||||||1
1757919330000|2025-09-15 06:55:30|||||||||21
1757919340000|2025-09-15 06:55:40|||||||||5
1757919350000|2025-09-15 06:55:50|||||||||1
1757919380000|2025-09-15 06:56:20|||||||||1
1757919400000|2025-09-15 06:56:40|||||||||1
1757919410000|2025-09-15 06:56:50|||||||||2
1757919430000|2025-09-15 06:57:10|||||||||1
1757919440000|2025-09-15 06:57:20|||||||||3
1757919450000|2025-09-15 06:57:30|||||||||1
1757919460000|2025-09-15 06:57:40|||||||||1
1757919470000|2025-09-15 06:57:50|||||||||3
1757919490000|2025-09-15 06:58:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|4
1757919500000|2025-09-15 06:58:20|||||||||1
1757919520000|2025-09-15 06:58:40|||||||||2
1757919530000|2025-09-15 06:58:50|||||||||3
1757919560000|2025-09-15 06:59:20|||||||||2
1757919570000|2025-09-15 06:59:30|||||||||1
1757919590000|2025-09-15 06:59:50|||||||||3
1757919600000|2025-09-15 07:00:00|||||||||2
1757919610000|2025-09-15 07:00:10|||||||||2
1757919620000|2025-09-15 07:00:20|||||||||5
1757919630000|2025-09-15 07:00:30|||||||||3
1757919640000|2025-09-15 07:00:40|||||||||1
1757919650000|2025-09-15 07:00:50|||||||||47
1757919660000|2025-09-15 07:01:00|||||||||5
1757919670000|2025-09-15 07:01:10|||||||||1
1757919690000|2025-09-15 07:01:30|||||||||9
1757919700000|2025-09-15 07:01:40|||||||||1
1757919710000|2025-09-15 07:01:50|||||||||1
1757919720000|2025-09-15 07:02:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|124
1757919730000|2025-09-15 07:02:10|||||||||1
1757919740000|2025-09-15 07:02:20|||||||||3
1757919760000|2025-09-15 07:02:40|||||||||5
1757919770000|2025-09-15 07:02:50|||||||||1
1757919780000|2025-09-15 07:03:00|||||||||10
1757919790000|2025-09-15 07:03:10|||||||||5
1757919810000|2025-09-15 07:03:30|||||||||22
1757919820000|2025-09-15 07:03:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|120
1757919830000|2025-09-15 07:03:50|||||||||7
1757919840000|2025-09-15 07:04:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|29
1757919850000|2025-09-15 07:04:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1757919860000|2025-09-15 07:04:20|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|10
1757919870000|2025-09-15 07:04:30|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|19
1757919880000|2025-09-15 07:04:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|23
1757919890000|2025-09-15 07:04:50|||||||||2
1757919910000|2025-09-15 07:05:10|||||||||3
1757919920000|2025-09-15 07:05:20|||||||||1
1757919930000|2025-09-15 07:05:30|||||||||3
1757919940000|2025-09-15 07:05:40|||||||||1
1757919950000|2025-09-15 07:05:50|||||||||1
1757919960000|2025-09-15 07:06:00|||||||||4
1757919970000|2025-09-15 07:06:10|||||||||1
1757919980000|2025-09-15 07:06:20|||||||||3
1757919990000|2025-09-15 07:06:30|17.9|17.74|17.9|17.74|17.9|17.74|17.85|17.69|9
1757920000000|2025-09-15 07:06:40|||||||||5
1757920010000|2025-09-15 07:06:50|||||||||3
1757920020000|2025-09-15 07:07:00|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|8
1757920030000|2025-09-15 07:07:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|14
1757920040000|2025-09-15 07:07:20|||||||||1
1757920050000|2025-09-15 07:07:30|||||||||1
1757920060000|2025-09-15 07:07:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|4
1757920070000|2025-09-15 07:07:50|||||||||1
1757920080000|2025-09-15 07:08:00|||||||||3
1757920090000|2025-09-15 07:08:10|||||||||1
1757920100000|2025-09-15 07:08:20|||||||||14
1757920110000|2025-09-15 07:08:30|||||||||2
1757920120000|2025-09-15 07:08:40|||||||||1
1757920140000|2025-09-15 07:09:00|||||||||1
1757920150000|2025-09-15 07:09:10|||||||||1
1757920170000|2025-09-15 07:09:30|||||||||1
1757920180000|2025-09-15 07:09:40|||||||||2
1757920200000|2025-09-15 07:10:00|||||||||1
1757920210000|2025-09-15 07:10:10|||||||||3
1757920230000|2025-09-15 07:10:30|||||||||1
1757920240000|2025-09-15 07:10:40|||||||||3
1757920250000|2025-09-15 07:10:50|||||||||1
1757920270000|2025-09-15 07:11:10|||||||||12
1757920280000|2025-09-15 07:11:20|||||||||2
1757920300000|2025-09-15 07:11:40|||||||||1
1757920310000|2025-09-15 07:11:50|||||||||1
1757920320000|2025-09-15 07:12:00|||||||||1
1757920330000|2025-09-15 07:12:10|||||||||4
1757920340000|2025-09-15 07:12:20|||||||||2
1757920360000|2025-09-15 07:12:40|||||||||1
1757920370000|2025-09-15 07:12:50|||||||||2
1757920380000|2025-09-15 07:13:00|||||||||1
1757920390000|2025-09-15 07:13:10|||||||||2
1757920400000|2025-09-15 07:13:20|||||||||1
1757920420000|2025-09-15 07:13:40|||||||||1
1757920430000|2025-09-15 07:13:50|||||||||1
1757920460000|2025-09-15 07:14:20|||||||||2
1757920490000|2025-09-15 07:14:50|||||||||4
1757920500000|2025-09-15 07:15:00|||||||||5
1757920510000|2025-09-15 07:15:10|||||||||1
1757920520000|2025-09-15 07:15:20|||||||||4
1757920550000|2025-09-15 07:15:50|||||||||3
1757920580000|2025-09-15 07:16:20|||||||||1
1757920590000|2025-09-15 07:16:30|||||||||2
1757920610000|2025-09-15 07:16:50|||||||||1
1757920620000|2025-09-15 07:17:00|||||||||2
1757920640000|2025-09-15 07:17:20|||||||||3
1757920650000|2025-09-15 07:17:30|||||||||4
1757920680000|2025-09-15 07:18:00|||||||||1
1757920710000|2025-09-15 07:18:30|||||||||2
1757920720000|2025-09-15 07:18:40|||||||||1
1757920740000|2025-09-15 07:19:00|||||||||3
1757920770000|2025-09-15 07:19:30|||||||||3
1757920780000|2025-09-15 07:19:40|||||||||1
1757920800000|2025-09-15 07:20:00|||||||||1
1757920810000|2025-09-15 07:20:10|||||||||1
1757920830000|2025-09-15 07:20:30|||||||||2
1757920840000|2025-09-15 07:20:40|||||||||1
1757920870000|2025-09-15 07:21:10|||||||||15
1757920880000|2025-09-15 07:21:20|||||||||1
1757920900000|2025-09-15 07:21:40|||||||||3
1757920910000|2025-09-15 07:21:50|||||||||1
1757920920000|2025-09-15 07:22:00|||||||||4
1757920930000|2025-09-15 07:22:10|||||||||5
1757920950000|2025-09-15 07:22:30|||||||||2
1757920960000|2025-09-15 07:22:40|||||||||2
1757921000000|2025-09-15 07:23:20|||||||||1
1757921020000|2025-09-15 07:23:40|||||||||2
1757921030000|2025-09-15 07:23:50|||||||||1
1757921040000|2025-09-15 07:24:00|||||||||21
1757921050000|2025-09-15 07:24:10|||||||||1
1757921060000|2025-09-15 07:24:20|||||||||1
1757921080000|2025-09-15 07:24:40|||||||||2
1757921090000|2025-09-15 07:24:50|||||||||1
1757921110000|2025-09-15 07:25:10|||||||||1
1757921120000|2025-09-15 07:25:20|||||||||1
1757921150000|2025-09-15 07:25:50|||||||||3
1757921170000|2025-09-15 07:26:10|||||||||1
1757921180000|2025-09-15 07:26:20|||||||||2
1757921190000|2025-09-15 07:26:30|||||||||10
1757921210000|2025-09-15 07:26:50|||||||||1
1757921220000|2025-09-15 07:27:00|||||||||6
1757921240000|2025-09-15 07:27:20|||||||||2
1757921250000|2025-09-15 07:27:30|||||||||1
1757921270000|2025-09-15 07:27:50|||||||||2
1757921280000|2025-09-15 07:28:00|||||||||1
1757921300000|2025-09-15 07:28:20|||||||||3
1757921310000|2025-09-15 07:28:30|||||||||1
1757921330000|2025-09-15 07:28:50|||||||||2
1757921350000|2025-09-15 07:29:10|||||||||1
1757921360000|2025-09-15 07:29:20|||||||||1
1757921380000|2025-09-15 07:29:40|||||||||1
1757921390000|2025-09-15 07:29:50|||||||||7
1757921400000|2025-09-15 07:30:00|||||||||5
1757921410000|2025-09-15 07:30:10|||||||||1
1757921420000|2025-09-15 07:30:20|||||||||4
1757921440000|2025-09-15 07:30:40|||||||||2
1757921460000|2025-09-15 07:31:00|||||||||1
1757921470000|2025-09-15 07:31:10|||||||||1
1757921490000|2025-09-15 07:31:30|||||||||2
1757921500000|2025-09-15 07:31:40|||||||||1
1757921520000|2025-09-15 07:32:00|||||||||1
1757921540000|2025-09-15 07:32:20|||||||||1
1757921550000|2025-09-15 07:32:30|||||||||2
1757921570000|2025-09-15 07:32:50|||||||||2
1757921580000|2025-09-15 07:33:00|||||||||3
1757921600000|2025-09-15 07:33:20|||||||||1
1757921610000|2025-09-15 07:33:30|||||||||2
1757921620000|2025-09-15 07:33:40|||||||||25
1757921630000|2025-09-15 07:33:50|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|3
1757921640000|2025-09-15 07:34:00|||||||||1
1757921660000|2025-09-15 07:34:20|||||||||11
1757921670000|2025-09-15 07:34:30|||||||||1
1757921680000|2025-09-15 07:34:40|||||||||1
1757921690000|2025-09-15 07:34:50|||||||||2
1757921700000|2025-09-15 07:35:00|||||||||1
1757921730000|2025-09-15 07:35:30|||||||||1
1757921740000|2025-09-15 07:35:40|||||||||3
1757921760000|2025-09-15 07:36:00|||||||||1
1757921800000|2025-09-15 07:36:40|||||||||2
1757921830000|2025-09-15 07:37:10|||||||||2
1757921850000|2025-09-15 07:37:30|||||||||2
1757921860000|2025-09-15 07:37:40|||||||||1
1757921880000|2025-09-15 07:38:00|||||||||16
1757921900000|2025-09-15 07:38:20|||||||||38
1757921920000|2025-09-15 07:38:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|14
1757921950000|2025-09-15 07:39:10|||||||||1
1757921960000|2025-09-15 07:39:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1757921980000|2025-09-15 07:39:40|||||||||5
1757922010000|2025-09-15 07:40:10|||||||||1
1757922050000|2025-09-15 07:40:50|||||||||2
1757922060000|2025-09-15 07:41:00|||||||||2
1757922080000|2025-09-15 07:41:20|||||||||5
1757922110000|2025-09-15 07:41:50|||||||||15
1757922180000|2025-09-15 07:43:00|||||||||1
1757922190000|2025-09-15 07:43:10|17.88|17.72|17.88|17.72|17.88|17.72|17.85|17.69|19
1757922200000|2025-09-15 07:43:20|||||||||1
1757922210000|2025-09-15 07:43:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|9
1757922260000|2025-09-15 07:44:20|||||||||1
1757922280000|2025-09-15 07:44:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1757922290000|2025-09-15 07:44:50|||||||||1
1757922300000|2025-09-15 07:45:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1757922320000|2025-09-15 07:45:20|||||||||1
1757922330000|2025-09-15 07:45:30|||||||||2
1757922410000|2025-09-15 07:46:50|||||||||1
1757922450000|2025-09-15 07:47:30|||||||||1
1757922540000|2025-09-15 07:49:00|||||||||5
1757922570000|2025-09-15 07:49:30|||||||||3
1757922660000|2025-09-15 07:51:00|||||||||1
1757922700000|2025-09-15 07:51:40|||||||||1
1757922730000|2025-09-15 07:52:10|||||||||6
1757922790000|2025-09-15 07:53:10|||||||||10
1757922810000|2025-09-15 07:53:30|||||||||2
1757922830000|2025-09-15 07:53:50|||||||||9
1757922870000|2025-09-15 07:54:30|||||||||3
1757922890000|2025-09-15 07:54:50|||||||||17
1757922950000|2025-09-15 07:55:50|||||||||1
1757922970000|2025-09-15 07:56:10|||||||||2
1757923080000|2025-09-15 07:58:00|||||||||5
1757923140000|2025-09-15 07:59:00|||||||||1
1757923200000|2025-09-15 08:00:00|||||||||1
1757923210000|2025-09-15 08:00:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|107
1757923220000|2025-09-15 08:00:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|16
1757923230000|2025-09-15 08:00:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1757923240000|2025-09-15 08:00:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1757923280000|2025-09-15 08:01:20|||||||||1
1757923300000|2025-09-15 08:01:40|17.91|17.75|17.95|17.79|17.95|17.79|17.91|17.75|73
1757923310000|2025-09-15 08:01:50|||||||||2
1757923320000|2025-09-15 08:02:00|||||||||3
1757923380000|2025-09-15 08:03:00|||||||||9
1757923440000|2025-09-15 08:04:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1757923500000|2025-09-15 08:05:00|||||||||1
1757923510000|2025-09-15 08:05:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1757923520000|2025-09-15 08:05:20|17.91|17.75|17.91|17.75|17.93|17.77|17.91|17.75|217
1757923530000|2025-09-15 08:05:30|||||||||1
1757923540000|2025-09-15 08:05:40|||||||||61
1757923590000|2025-09-15 08:06:30|17.93|17.77|17.91|17.75|17.93|17.77|17.91|17.75|0
1757923710000|2025-09-15 08:08:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1757923720000|2025-09-15 08:08:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1757923730000|2025-09-15 08:08:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1757923830000|2025-09-15 08:10:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1757923870000|2025-09-15 08:11:10|||||||||1
1757923960000|2025-09-15 08:12:40|||||||||3
1757924010000|2025-09-15 08:13:30|||||||||1
1757924020000|2025-09-15 08:13:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1757924050000|2025-09-15 08:14:10|||||||||2
1757924080000|2025-09-15 08:14:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1757924280000|2025-09-15 08:18:00|||||||||4
1757924350000|2025-09-15 08:19:10|||||||||6
1757924460000|2025-09-15 08:21:00|||||||||1
1757924480000|2025-09-15 08:21:20|||||||||1
1757924540000|2025-09-15 08:22:20|||||||||11
1757924580000|2025-09-15 08:23:00|||||||||6
1757924590000|2025-09-15 08:23:10|||||||||3
1757924620000|2025-09-15 08:23:40|||||||||1
1757924710000|2025-09-15 08:25:10|||||||||1
1757924720000|2025-09-15 08:25:20|||||||||15
1757924730000|2025-09-15 08:25:30|||||||||2
1757924810000|2025-09-15 08:26:50|||||||||2
1757924960000|2025-09-15 08:29:20|||||||||3
1757924990000|2025-09-15 08:29:50|||||||||17
1757925070000|2025-09-15 08:31:10|||||||||4
1757925120000|2025-09-15 08:32:00|||||||||10
1757925240000|2025-09-15 08:34:00|||||||||1
1757925250000|2025-09-15 08:34:10|||||||||4
1757925360000|2025-09-15 08:36:00|||||||||2
1757925400000|2025-09-15 08:36:40|||||||||2
1757925450000|2025-09-15 08:37:30|||||||||1
1757925510000|2025-09-15 08:38:30|||||||||2
1757925720000|2025-09-15 08:42:00|||||||||1
1757925840000|2025-09-15 08:44:00|||||||||1
1757925860000|2025-09-15 08:44:20|||||||||1
1757925970000|2025-09-15 08:46:10|||||||||1
1757925990000|2025-09-15 08:46:30|||||||||1
1757926030000|2025-09-15 08:47:10|||||||||1
1757926120000|2025-09-15 08:48:40|||||||||1
1757926270000|2025-09-15 08:51:10|||||||||20
1757926330000|2025-09-15 08:52:10|||||||||10
1757926360000|2025-09-15 08:52:40|||||||||2
1757926540000|2025-09-15 08:55:40|||||||||17
1757926630000|2025-09-15 08:57:10|||||||||24
1757926730000|2025-09-15 08:58:50|||||||||1
1757926850000|2025-09-15 09:00:50|||||||||1
1757926990000|2025-09-15 09:03:10|||||||||1
1757927040000|2025-09-15 09:04:00|||||||||1
1757927080000|2025-09-15 09:04:40|||||||||1
1757927100000|2025-09-15 09:05:00|||||||||16
1757927110000|2025-09-15 09:05:10|||||||||3
1757927130000|2025-09-15 09:05:30|||||||||1
1757927140000|2025-09-15 09:05:40|||||||||1
1757927150000|2025-09-15 09:05:50|||||||||2
1757927160000|2025-09-15 09:06:00|||||||||1
1757927170000|2025-09-15 09:06:10|||||||||1
1757927330000|2025-09-15 09:08:50|||||||||1
1757927490000|2025-09-15 09:11:30|||||||||3
1757927540000|2025-09-15 09:12:20|||||||||2
1757927570000|2025-09-15 09:12:50|||||||||2
1757927580000|2025-09-15 09:13:00|||||||||6
1757927590000|2025-09-15 09:13:10|||||||||1
1757927610000|2025-09-15 09:13:30|||||||||2
1757927790000|2025-09-15 09:16:30|||||||||1
1757927900000|2025-09-15 09:18:20|||||||||17
1757928030000|2025-09-15 09:20:30|||||||||1
1757928110000|2025-09-15 09:21:50|||||||||2
1757928180000|2025-09-15 09:23:00|||||||||3
1757928240000|2025-09-15 09:24:00|||||||||1
1757928310000|2025-09-15 09:25:10|||||||||40
1757928320000|2025-09-15 09:25:20|||||||||1
1757928330000|2025-09-15 09:25:30|||||||||1
1757928340000|2025-09-15 09:25:40|||||||||1
1757928350000|2025-09-15 09:25:50|||||||||9
1757928360000|2025-09-15 09:26:00|||||||||1
1757928370000|2025-09-15 09:26:10|||||||||1
1757928450000|2025-09-15 09:27:30|||||||||3
1757928500000|2025-09-15 09:28:20|||||||||18
1757928510000|2025-09-15 09:28:30|||||||||5
1757928540000|2025-09-15 09:29:00|||||||||3
1757928610000|2025-09-15 09:30:10|||||||||8
1757928650000|2025-09-15 09:30:50|||||||||1
1757928740000|2025-09-15 09:32:20|||||||||2
1757928750000|2025-09-15 09:32:30|||||||||8
1757928770000|2025-09-15 09:32:50|||||||||2
1757929130000|2025-09-15 09:38:50|||||||||9
1757929170000|2025-09-15 09:39:30|||||||||1
1757929260000|2025-09-15 09:41:00|||||||||1
1757929360000|2025-09-15 09:42:40|||||||||2
1757929370000|2025-09-15 09:42:50|||||||||2
1757929380000|2025-09-15 09:43:00|||||||||1
1757929390000|2025-09-15 09:43:10|||||||||1
1757929400000|2025-09-15 09:43:20|||||||||1
1757929410000|2025-09-15 09:43:30|||||||||1
1757929540000|2025-09-15 09:45:40|||||||||3
1757929560000|2025-09-15 09:46:00|||||||||1
1757929600000|2025-09-15 09:46:40|||||||||3
1757929610000|2025-09-15 09:46:50|||||||||4
1757929650000|2025-09-15 09:47:30|||||||||26
1757929660000|2025-09-15 09:47:40|||||||||18
1757929670000|2025-09-15 09:47:50|||||||||12
1757929710000|2025-09-15 09:48:30|||||||||41
1757929740000|2025-09-15 09:49:00|||||||||5
1757929750000|2025-09-15 09:49:10|||||||||2
1757929780000|2025-09-15 09:49:40|||||||||3
1757929930000|2025-09-15 09:52:10|||||||||2
1757929940000|2025-09-15 09:52:20|||||||||11
1757929970000|2025-09-15 09:52:50|||||||||9
1757930260000|2025-09-15 09:57:40|||||||||3
1757930330000|2025-09-15 09:58:50|||||||||49
1757930530000|2025-09-15 10:02:10|||||||||26
1757930610000|2025-09-15 10:03:30|||||||||3
1757930620000|2025-09-15 10:03:40|||||||||18
1757930650000|2025-09-15 10:04:10|||||||||3
1757930720000|2025-09-15 10:05:20|||||||||1
1757930800000|2025-09-15 10:06:40|||||||||2
1757931090000|2025-09-15 10:11:30|||||||||24
1757931100000|2025-09-15 10:11:40|||||||||1
1757931120000|2025-09-15 10:12:00|||||||||2
1757931240000|2025-09-15 10:14:00|||||||||27
1757931250000|2025-09-15 10:14:10|||||||||2
1757931280000|2025-09-15 10:14:40|||||||||2
1757931320000|2025-09-15 10:15:20|||||||||1
1757931330000|2025-09-15 10:15:30|||||||||2
1757931380000|2025-09-15 10:16:20|||||||||12
1757931490000|2025-09-15 10:18:10|||||||||2
1757931570000|2025-09-15 10:19:30|||||||||21
1757932030000|2025-09-15 10:27:10|||||||||1
1757932130000|2025-09-15 10:28:50|||||||||10
1757932310000|2025-09-15 10:31:50|||||||||1
1757932330000|2025-09-15 10:32:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|21
1757932340000|2025-09-15 10:32:20|||||||||2
1757932350000|2025-09-15 10:32:30|||||||||1
1757932360000|2025-09-15 10:32:40|||||||||1
1757932370000|2025-09-15 10:32:50|||||||||2
1757932380000|2025-09-15 10:33:00|||||||||1
1757932460000|2025-09-15 10:34:20|||||||||11
1757933010000|2025-09-15 10:43:30|||||||||12
1757933020000|2025-09-15 10:43:40|||||||||2
1757933050000|2025-09-15 10:44:10|||||||||1
1757933080000|2025-09-15 10:44:40|||||||||12
1757933270000|2025-09-15 10:47:50|||||||||10
1757933330000|2025-09-15 10:48:50|||||||||6
1757933420000|2025-09-15 10:50:20|||||||||3
1757933470000|2025-09-15 10:51:10|||||||||2
1757933490000|2025-09-15 10:51:30|||||||||15
1757933500000|2025-09-15 10:51:40|||||||||4
1757933880000|2025-09-15 10:58:00|||||||||1
1757933910000|2025-09-15 10:58:30|||||||||5
1757933950000|2025-09-15 10:59:10|||||||||2
1757934030000|2025-09-15 11:00:30|||||||||3
1757934100000|2025-09-15 11:01:40|||||||||2
1757934110000|2025-09-15 11:01:50|||||||||1
1757934190000|2025-09-15 11:03:10|||||||||3
1757934230000|2025-09-15 11:03:50|||||||||7
1757934240000|2025-09-15 11:04:00|||||||||1
1757934350000|2025-09-15 11:05:50|||||||||19
1757934360000|2025-09-15 11:06:00|||||||||1
1757934370000|2025-09-15 11:06:10|||||||||2
1757934460000|2025-09-15 11:07:40|||||||||4
1757934510000|2025-09-15 11:08:30|||||||||22
1757934560000|2025-09-15 11:09:20|||||||||19
1757934570000|2025-09-15 11:09:30|||||||||1
1757934580000|2025-09-15 11:09:40|||||||||1
1757934780000|2025-09-15 11:13:00|||||||||1
1757935110000|2025-09-15 11:18:30|||||||||3
1757935270000|2025-09-15 11:21:10|||||||||2
1757935310000|2025-09-15 11:21:50|||||||||1
1757935350000|2025-09-15 11:22:30|||||||||118
1757935390000|2025-09-15 11:23:10|||||||||9
1757935400000|2025-09-15 11:23:20|||||||||7
1757935410000|2025-09-15 11:23:30|||||||||16
1757935450000|2025-09-15 11:24:10|||||||||6
1757935520000|2025-09-15 11:25:20|||||||||2
1757935550000|2025-09-15 11:25:50|||||||||30
1757935570000|2025-09-15 11:26:10|||||||||1
1757935580000|2025-09-15 11:26:20|||||||||1
1757935660000|2025-09-15 11:27:40|||||||||2
1757935690000|2025-09-15 11:28:10|||||||||19
1757935700000|2025-09-15 11:28:20|||||||||3
1757935750000|2025-09-15 11:29:10|||||||||6
1757935770000|2025-09-15 11:29:30|||||||||2
1757935780000|2025-09-15 11:29:40|||||||||1
1757935910000|2025-09-15 11:31:50|||||||||1
1757935980000|2025-09-15 11:33:00|||||||||2
1757935990000|2025-09-15 11:33:10|||||||||31
1757936000000|2025-09-15 11:33:20|||||||||2
1757936020000|2025-09-15 11:33:40|||||||||2
1757936100000|2025-09-15 11:35:00|||||||||1
1757936130000|2025-09-15 11:35:30|||||||||1
1757936280000|2025-09-15 11:38:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|58
1757936290000|2025-09-15 11:38:10|||||||||5
1757936300000|2025-09-15 11:38:20|||||||||13
1757936310000|2025-09-15 11:38:30|||||||||2
1757936320000|2025-09-15 11:38:40|||||||||2
1757936330000|2025-09-15 11:38:50|||||||||1
1757936340000|2025-09-15 11:39:00|||||||||1
1757936350000|2025-09-15 11:39:10|||||||||1
1757936370000|2025-09-15 11:39:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1757936390000|2025-09-15 11:39:50|||||||||1
1757936400000|2025-09-15 11:40:00|||||||||1
1757936420000|2025-09-15 11:40:20|||||||||7
1757936430000|2025-09-15 11:40:30|||||||||3
1757936490000|2025-09-15 11:41:30|||||||||1
1757936560000|2025-09-15 11:42:40|||||||||4
1757936600000|2025-09-15 11:43:20|||||||||1
1757936620000|2025-09-15 11:43:40|||||||||4
1757936640000|2025-09-15 11:44:00|||||||||1
1757936960000|2025-09-15 11:49:20|||||||||3
1757937070000|2025-09-15 11:51:10|||||||||2
1757937180000|2025-09-15 11:53:00|||||||||10
1757937190000|2025-09-15 11:53:10|||||||||29
1757937210000|2025-09-15 11:53:30|||||||||2
1757937230000|2025-09-15 11:53:50|||||||||1
1757937300000|2025-09-15 11:55:00|||||||||13
1757937320000|2025-09-15 11:55:20|||||||||6
1757937330000|2025-09-15 11:55:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1757937380000|2025-09-15 11:56:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|62
1757937410000|2025-09-15 11:56:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|11
1757937420000|2025-09-15 11:57:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1757937460000|2025-09-15 11:57:40|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|1
1757937580000|2025-09-15 11:59:40|||||||||1
1757937590000|2025-09-15 11:59:50|||||||||34
1757937610000|2025-09-15 12:00:10|||||||||17
1757937620000|2025-09-15 12:00:20|||||||||27
1757937720000|2025-09-15 12:02:00|||||||||1
1757937940000|2025-09-15 12:05:40|||||||||1
1757937950000|2025-09-15 12:05:50|||||||||30
1757937970000|2025-09-15 12:06:10|||||||||9
1757937980000|2025-09-15 12:06:20|||||||||5
1757938050000|2025-09-15 12:07:30|||||||||1
1757938060000|2025-09-15 12:07:40|||||||||24
1757938130000|2025-09-15 12:08:50|||||||||17
1757938180000|2025-09-15 12:09:40|||||||||1
1757938210000|2025-09-15 12:10:10|||||||||18
1757938260000|2025-09-15 12:11:00|||||||||31
1757938270000|2025-09-15 12:11:10|||||||||5
1757938280000|2025-09-15 12:11:20|||||||||1
1757938290000|2025-09-15 12:11:30|||||||||1
1757938350000|2025-09-15 12:12:30|||||||||37
1757938380000|2025-09-15 12:13:00|||||||||8
1757938390000|2025-09-15 12:13:10|||||||||46
1757938410000|2025-09-15 12:13:30|||||||||10
1757938420000|2025-09-15 12:13:40|||||||||4
1757938450000|2025-09-15 12:14:10|||||||||27
1757938470000|2025-09-15 12:14:30|||||||||2
1757938480000|2025-09-15 12:14:40|||||||||1
1757938490000|2025-09-15 12:14:50|||||||||1
1757938550000|2025-09-15 12:15:50|||||||||5
1757938590000|2025-09-15 12:16:30|||||||||64
1757938600000|2025-09-15 12:16:40|||||||||9
1757938620000|2025-09-15 12:17:00|||||||||1
1757938670000|2025-09-15 12:17:50|||||||||10
1757938680000|2025-09-15 12:18:00|||||||||4
1757938700000|2025-09-15 12:18:20|||||||||6
1757938710000|2025-09-15 12:18:30|||||||||10
1757938840000|2025-09-15 12:20:40|||||||||11
1757938860000|2025-09-15 12:21:00|||||||||5
1757938870000|2025-09-15 12:21:10|||||||||13
1757938880000|2025-09-15 12:21:20|||||||||6
1757938890000|2025-09-15 12:21:30|||||||||1
1757938900000|2025-09-15 12:21:40|||||||||21
1757938910000|2025-09-15 12:21:50|||||||||39
1757938960000|2025-09-15 12:22:40|||||||||8
1757938970000|2025-09-15 12:22:50|||||||||29
1757938980000|2025-09-15 12:23:00|||||||||2
1757939050000|2025-09-15 12:24:10|||||||||1
1757939160000|2025-09-15 12:26:00|||||||||30
1757939170000|2025-09-15 12:26:10|||||||||22
1757939180000|2025-09-15 12:26:20|||||||||2
1757939190000|2025-09-15 12:26:30|||||||||1
1757939200000|2025-09-15 12:26:40|||||||||27
1757939210000|2025-09-15 12:26:50|||||||||3
1757939280000|2025-09-15 12:28:00|||||||||38
1757939290000|2025-09-15 12:28:10|||||||||2
1757939310000|2025-09-15 12:28:30|||||||||1
1757939340000|2025-09-15 12:29:00|||||||||14
1757939360000|2025-09-15 12:29:20|||||||||12
1757939370000|2025-09-15 12:29:30|||||||||27
1757939380000|2025-09-15 12:29:40|||||||||1
1757939390000|2025-09-15 12:29:50|||||||||24
1757939400000|2025-09-15 12:30:00|||||||||1
1757939450000|2025-09-15 12:30:50|||||||||101
1757939460000|2025-09-15 12:31:00|||||||||3
1757939620000|2025-09-15 12:33:40|||||||||1
1757939650000|2025-09-15 12:34:10|||||||||35
1757939670000|2025-09-15 12:34:30|||||||||4
1757939680000|2025-09-15 12:34:40|||||||||2
1757939690000|2025-09-15 12:34:50|||||||||27
1757939700000|2025-09-15 12:35:00|||||||||32
1757939710000|2025-09-15 12:35:10|||||||||2
1757939720000|2025-09-15 12:35:20|||||||||2
1757939730000|2025-09-15 12:35:30|||||||||1
1757939740000|2025-09-15 12:35:40|||||||||8
1757939750000|2025-09-15 12:35:50|||||||||2
1757939770000|2025-09-15 12:36:10|||||||||2
1757939780000|2025-09-15 12:36:20|||||||||24
1757939800000|2025-09-15 12:36:40|||||||||3
1757939810000|2025-09-15 12:36:50|||||||||7
1757939830000|2025-09-15 12:37:10|||||||||2
1757939850000|2025-09-15 12:37:30|||||||||2
1757939860000|2025-09-15 12:37:40|||||||||35
1757939870000|2025-09-15 12:37:50|||||||||5
1757939900000|2025-09-15 12:38:20|||||||||2
1757939910000|2025-09-15 12:38:30|||||||||2
1757939940000|2025-09-15 12:39:00|||||||||2
1757939970000|2025-09-15 12:39:30|||||||||2
1757939980000|2025-09-15 12:39:40|||||||||169
1757939990000|2025-09-15 12:39:50|||||||||2
1757940020000|2025-09-15 12:40:20|||||||||2
1757940050000|2025-09-15 12:40:50|||||||||21
1757940060000|2025-09-15 12:41:00|||||||||2
1757940100000|2025-09-15 12:41:40|||||||||2
1757940120000|2025-09-15 12:42:00|||||||||2
1757940160000|2025-09-15 12:42:40|||||||||2
1757940200000|2025-09-15 12:43:20|||||||||2
1757940270000|2025-09-15 12:44:30|||||||||2
1757940330000|2025-09-15 12:45:30|||||||||2
1757940360000|2025-09-15 12:46:00|||||||||5
1757940400000|2025-09-15 12:46:40|||||||||2
1757940480000|2025-09-15 12:48:00|||||||||3
1757940560000|2025-09-15 12:49:20|||||||||89
1757940570000|2025-09-15 12:49:30|||||||||5
1757940610000|2025-09-15 12:50:10|||||||||6
1757940620000|2025-09-15 12:50:20|||||||||1
1757940630000|2025-09-15 12:50:30|||||||||1
1757940650000|2025-09-15 12:50:50|||||||||1
1757940660000|2025-09-15 12:51:00|||||||||2
1757940670000|2025-09-15 12:51:10|||||||||10
1757940700000|2025-09-15 12:51:40|||||||||24
1757940720000|2025-09-15 12:52:00|||||||||5
1757940770000|2025-09-15 12:52:50|||||||||1
1757940800000|2025-09-15 12:53:20|||||||||2
1757940820000|2025-09-15 12:53:40|||||||||1
1757940830000|2025-09-15 12:53:50|||||||||3
1757940840000|2025-09-15 12:54:00|||||||||1
1757940860000|2025-09-15 12:54:20|||||||||1
1757940910000|2025-09-15 12:55:10|||||||||15
1757940950000|2025-09-15 12:55:50|||||||||2
1757940960000|2025-09-15 12:56:00|||||||||20
1757940980000|2025-09-15 12:56:20|||||||||2
1757940990000|2025-09-15 12:56:30|||||||||1
1757941030000|2025-09-15 12:57:10|||||||||2
1757941150000|2025-09-15 12:59:10|||||||||2
1757941170000|2025-09-15 12:59:30|||||||||2
1757941200000|2025-09-15 13:00:00|||||||||50
1757941220000|2025-09-15 13:00:20|||||||||5
1757941350000|2025-09-15 13:02:30|||||||||2
1757941420000|2025-09-15 13:03:40|||||||||13
1757941440000|2025-09-15 13:04:00|||||||||18
1757941450000|2025-09-15 13:04:10|||||||||61
1757941470000|2025-09-15 13:04:30|||||||||2
1757941540000|2025-09-15 13:05:40|||||||||1
1757941560000|2025-09-15 13:06:00|||||||||4
1757941650000|2025-09-15 13:07:30|||||||||36
1757941670000|2025-09-15 13:07:50|||||||||2
1757941750000|2025-09-15 13:09:10|||||||||1
1757941770000|2025-09-15 13:09:30|||||||||1
1757941800000|2025-09-15 13:10:00|||||||||3
1757941850000|2025-09-15 13:10:50|||||||||4
1757941920000|2025-09-15 13:12:00|||||||||1
1757941960000|2025-09-15 13:12:40|||||||||16
1757941990000|2025-09-15 13:13:10|||||||||50
1757942010000|2025-09-15 13:13:30|||||||||3
1757942060000|2025-09-15 13:14:20|||||||||13
1757942070000|2025-09-15 13:14:30|||||||||1
1757942090000|2025-09-15 13:14:50|||||||||2
1757942140000|2025-09-15 13:15:40|||||||||2
1757942180000|2025-09-15 13:16:20|||||||||4
1757942230000|2025-09-15 13:17:10|||||||||3
1757942350000|2025-09-15 13:19:10|||||||||2
1757942400000|2025-09-15 13:20:00|||||||||1
1757942420000|2025-09-15 13:20:20|||||||||4
1757942450000|2025-09-15 13:20:50|||||||||2
1757942590000|2025-09-15 13:23:10|||||||||6
1757942600000|2025-09-15 13:23:20|||||||||14
1757942610000|2025-09-15 13:23:30|||||||||12
1757942620000|2025-09-15 13:23:40|||||||||4
1757942640000|2025-09-15 13:24:00|||||||||5
1757942650000|2025-09-15 13:24:10|||||||||13
1757942690000|2025-09-15 13:24:50|||||||||2
1757942700000|2025-09-15 13:25:00|||||||||7
1757942710000|2025-09-15 13:25:10|||||||||1
1757942760000|2025-09-15 13:26:00|||||||||2
1757942770000|2025-09-15 13:26:10|||||||||3
1757942790000|2025-09-15 13:26:30|||||||||7
1757942870000|2025-09-15 13:27:50|||||||||1
1757942890000|2025-09-15 13:28:10|||||||||3
1757942930000|2025-09-15 13:28:50|||||||||2
1757942960000|2025-09-15 13:29:20|||||||||1
1757942980000|2025-09-15 13:29:40|||||||||1
1757942990000|2025-09-15 13:29:50|||||||||15
1757943000000|2025-09-15 13:30:00|||||||||22
1757943030000|2025-09-15 13:30:30|||||||||50
1757943040000|2025-09-15 13:30:40|||||||||73
1757943070000|2025-09-15 13:31:10|||||||||2
1757943080000|2025-09-15 13:31:20|||||||||60
1757943090000|2025-09-15 13:31:30|||||||||21
1757943100000|2025-09-15 13:31:40|||||||||87
1757943110000|2025-09-15 13:31:50|||||||||1
1757943120000|2025-09-15 13:32:00|||||||||1
1757943130000|2025-09-15 13:32:10|||||||||9
1757943140000|2025-09-15 13:32:20|||||||||53
1757943150000|2025-09-15 13:32:30|||||||||2
1757943160000|2025-09-15 13:32:40|||||||||29
1757943170000|2025-09-15 13:32:50|||||||||1
1757943180000|2025-09-15 13:33:00|||||||||46
1757943190000|2025-09-15 13:33:10|||||||||12
1757943200000|2025-09-15 13:33:20|||||||||1
1757943210000|2025-09-15 13:33:30|||||||||5
1757943220000|2025-09-15 13:33:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|59
1757943230000|2025-09-15 13:33:50|||||||||62
1757943240000|2025-09-15 13:34:00|||||||||86
1757943250000|2025-09-15 13:34:10|||||||||43
1757943260000|2025-09-15 13:34:20|||||||||8
1757943270000|2025-09-15 13:34:30|||||||||61
1757943280000|2025-09-15 13:34:40|||||||||22
1757943290000|2025-09-15 13:34:50|||||||||83
1757943300000|2025-09-15 13:35:00|||||||||35
1757943310000|2025-09-15 13:35:10|||||||||5
1757943320000|2025-09-15 13:35:20|||||||||2
1757943330000|2025-09-15 13:35:30|||||||||35
1757943340000|2025-09-15 13:35:40|||||||||1
1757943350000|2025-09-15 13:35:50|||||||||1
1757943360000|2025-09-15 13:36:00|||||||||4
1757943370000|2025-09-15 13:36:10|17.82|17.66|17.82|17.66|17.87|17.71|17.82|17.66|154
1757943380000|2025-09-15 13:36:20|||||||||23
1757943390000|2025-09-15 13:36:30|||||||||41
1757943400000|2025-09-15 13:36:40|||||||||63
1757943410000|2025-09-15 13:36:50|||||||||23
1757943420000|2025-09-15 13:37:00|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|253
1757943430000|2025-09-15 13:37:10|||||||||35
1757943440000|2025-09-15 13:37:20|||||||||2
1757943450000|2025-09-15 13:37:30|||||||||6
1757943460000|2025-09-15 13:37:40|||||||||6
1757943470000|2025-09-15 13:37:50|||||||||21
1757943480000|2025-09-15 13:38:00|||||||||37
1757943490000|2025-09-15 13:38:10|||||||||4
1757943500000|2025-09-15 13:38:20|||||||||2
1757943510000|2025-09-15 13:38:30|||||||||13
1757943520000|2025-09-15 13:38:40|||||||||3
1757943530000|2025-09-15 13:38:50|||||||||3
1757943540000|2025-09-15 13:39:00|||||||||7
1757943550000|2025-09-15 13:39:10|||||||||2
1757943560000|2025-09-15 13:39:20|||||||||5
1757943570000|2025-09-15 13:39:30|||||||||49
1757943580000|2025-09-15 13:39:40|||||||||12
1757943590000|2025-09-15 13:39:50|||||||||9
1757943610000|2025-09-15 13:40:10|||||||||4
1757943620000|2025-09-15 13:40:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1757943630000|2025-09-15 13:40:30|||||||||5
1757943640000|2025-09-15 13:40:40|||||||||3
1757943650000|2025-09-15 13:40:50|||||||||25
1757943660000|2025-09-15 13:41:00|||||||||120
1757943670000|2025-09-15 13:41:10|||||||||51
1757943680000|2025-09-15 13:41:20|||||||||39
1757943700000|2025-09-15 13:41:40|||||||||36
1757943730000|2025-09-15 13:42:10|||||||||4
1757943740000|2025-09-15 13:42:20|||||||||3
1757943760000|2025-09-15 13:42:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1757943770000|2025-09-15 13:42:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1757943780000|2025-09-15 13:43:00|||||||||7
1757943790000|2025-09-15 13:43:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1757943800000|2025-09-15 13:43:20|||||||||51
1757943810000|2025-09-15 13:43:30|||||||||109
1757943830000|2025-09-15 13:43:50|||||||||13
1757943840000|2025-09-15 13:44:00|||||||||1
1757943850000|2025-09-15 13:44:10|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|44
1757943870000|2025-09-15 13:44:30|||||||||2
1757943880000|2025-09-15 13:44:40|||||||||66
1757943900000|2025-09-15 13:45:00|17.87|17.71|17.87|17.71|17.92|17.76|17.87|17.71|138
1757943910000|2025-09-15 13:45:10|||||||||41
1757943920000|2025-09-15 13:45:20|||||||||36
1757943930000|2025-09-15 13:45:30|||||||||2
1757943940000|2025-09-15 13:45:40|||||||||4
1757943950000|2025-09-15 13:45:50|||||||||3
1757943970000|2025-09-15 13:46:10|||||||||8
1757943980000|2025-09-15 13:46:20|||||||||7
1757943990000|2025-09-15 13:46:30|||||||||1
1757944000000|2025-09-15 13:46:40|||||||||13
1757944020000|2025-09-15 13:47:00|||||||||38
1757944030000|2025-09-15 13:47:10|||||||||10
1757944050000|2025-09-15 13:47:30|||||||||24
1757944070000|2025-09-15 13:47:50|||||||||1
1757944080000|2025-09-15 13:48:00|||||||||9
1757944120000|2025-09-15 13:48:40|||||||||1
1757944130000|2025-09-15 13:48:50|||||||||4
1757944140000|2025-09-15 13:49:00|||||||||7
1757944160000|2025-09-15 13:49:20|||||||||6
1757944170000|2025-09-15 13:49:30|||||||||4
1757944190000|2025-09-15 13:49:50|||||||||30
1757944210000|2025-09-15 13:50:10|||||||||7
1757944220000|2025-09-15 13:50:20|||||||||2
1757944230000|2025-09-15 13:50:30|||||||||26
1757944240000|2025-09-15 13:50:40|||||||||21
1757944260000|2025-09-15 13:51:00|||||||||3
1757944270000|2025-09-15 13:51:10|||||||||4
1757944280000|2025-09-15 13:51:20|||||||||24
1757944290000|2025-09-15 13:51:30|||||||||7
1757944300000|2025-09-15 13:51:40|||||||||10
1757944320000|2025-09-15 13:52:00|||||||||1
1757944340000|2025-09-15 13:52:20|||||||||3
1757944350000|2025-09-15 13:52:30|||||||||1
1757944360000|2025-09-15 13:52:40|||||||||31
1757944370000|2025-09-15 13:52:50|||||||||4
1757944380000|2025-09-15 13:53:00|||||||||3
1757944410000|2025-09-15 13:53:30|||||||||2
1757944420000|2025-09-15 13:53:40|||||||||30
1757944440000|2025-09-15 13:54:00|||||||||1
1757944450000|2025-09-15 13:54:10|||||||||44
1757944460000|2025-09-15 13:54:20|||||||||18
1757944470000|2025-09-15 13:54:30|||||||||2
1757944480000|2025-09-15 13:54:40|||||||||2
1757944490000|2025-09-15 13:54:50|||||||||3
1757944500000|2025-09-15 13:55:00|||||||||2
1757944510000|2025-09-15 13:55:10|||||||||31
1757944520000|2025-09-15 13:55:20|||||||||6
1757944530000|2025-09-15 13:55:30|||||||||36
1757944540000|2025-09-15 13:55:40|||||||||4
1757944550000|2025-09-15 13:55:50|||||||||1
1757944560000|2025-09-15 13:56:00|||||||||23
1757944570000|2025-09-15 13:56:10|||||||||14
1757944580000|2025-09-15 13:56:20|||||||||1
1757944590000|2025-09-15 13:56:30|||||||||6
1757944600000|2025-09-15 13:56:40|||||||||4
1757944610000|2025-09-15 13:56:50|||||||||16
1757944620000|2025-09-15 13:57:00|||||||||4
1757944630000|2025-09-15 13:57:10|||||||||18
1757944640000|2025-09-15 13:57:20|||||||||2
1757944650000|2025-09-15 13:57:30|||||||||13
1757944660000|2025-09-15 13:57:40|||||||||3
1757944670000|2025-09-15 13:57:50|||||||||246
1757944680000|2025-09-15 13:58:00|||||||||22
1757944690000|2025-09-15 13:58:10|||||||||22
1757944700000|2025-09-15 13:58:20|||||||||3
1757944710000|2025-09-15 13:58:30|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|30
1757944720000|2025-09-15 13:58:40|||||||||6
1757944730000|2025-09-15 13:58:50|||||||||1
1757944740000|2025-09-15 13:59:00|||||||||61
1757944750000|2025-09-15 13:59:10|||||||||49
1757944760000|2025-09-15 13:59:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|34
1757944770000|2025-09-15 13:59:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|91
1757944780000|2025-09-15 13:59:40|||||||||2
1757944790000|2025-09-15 13:59:50|||||||||2
1757944800000|2025-09-15 14:00:00|||||||||7
1757944810000|2025-09-15 14:00:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|30
1757944820000|2025-09-15 14:00:20|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|65
1757944830000|2025-09-15 14:00:30|||||||||30
1757944840000|2025-09-15 14:00:40|||||||||3
1757944860000|2025-09-15 14:01:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|64
1757944870000|2025-09-15 14:01:10|||||||||28
1757944880000|2025-09-15 14:01:20|||||||||4
1757944900000|2025-09-15 14:01:40|||||||||37
1757944910000|2025-09-15 14:01:50|||||||||1
1757944920000|2025-09-15 14:02:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|15
1757944940000|2025-09-15 14:02:20|||||||||1
1757944950000|2025-09-15 14:02:30|||||||||6
1757944960000|2025-09-15 14:02:40|||||||||4
1757944970000|2025-09-15 14:02:50|||||||||1
1757944980000|2025-09-15 14:03:00|||||||||4
1757944990000|2025-09-15 14:03:10|||||||||5
1757945000000|2025-09-15 14:03:20|||||||||7
1757945010000|2025-09-15 14:03:30|||||||||8
1757945020000|2025-09-15 14:03:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|19
1757945030000|2025-09-15 14:03:50|||||||||2
1757945040000|2025-09-15 14:04:00|||||||||1
1757945050000|2025-09-15 14:04:10|||||||||4
1757945060000|2025-09-15 14:04:20|||||||||8
1757945070000|2025-09-15 14:04:30|||||||||11
1757945080000|2025-09-15 14:04:40|||||||||3
1757945090000|2025-09-15 14:04:50|||||||||1
1757945100000|2025-09-15 14:05:00|||||||||2
1757945110000|2025-09-15 14:05:10|||||||||11
1757945120000|2025-09-15 14:05:20|||||||||27
1757945130000|2025-09-15 14:05:30|||||||||6
1757945140000|2025-09-15 14:05:40|||||||||2
1757945160000|2025-09-15 14:06:00|||||||||14
1757945170000|2025-09-15 14:06:10|||||||||16
1757945180000|2025-09-15 14:06:20|||||||||8
1757945190000|2025-09-15 14:06:30|||||||||20
1757945200000|2025-09-15 14:06:40|||||||||77
1757945210000|2025-09-15 14:06:50|||||||||4
1757945220000|2025-09-15 14:07:00|||||||||63
1757945230000|2025-09-15 14:07:10|||||||||9
1757945240000|2025-09-15 14:07:20|||||||||16
1757945250000|2025-09-15 14:07:30|||||||||2
1757945260000|2025-09-15 14:07:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|16
1757945270000|2025-09-15 14:07:50|||||||||9
1757945280000|2025-09-15 14:08:00|||||||||2
1757945290000|2025-09-15 14:08:10|||||||||5
1757945300000|2025-09-15 14:08:20|||||||||2
1757945310000|2025-09-15 14:08:30|||||||||1
1757945320000|2025-09-15 14:08:40|||||||||3
1757945330000|2025-09-15 14:08:50|||||||||3
1757945340000|2025-09-15 14:09:00|||||||||5
1757945350000|2025-09-15 14:09:10|||||||||14
1757945360000|2025-09-15 14:09:20|||||||||1
1757945370000|2025-09-15 14:09:30|||||||||6
1757945380000|2025-09-15 14:09:40|||||||||7
1757945390000|2025-09-15 14:09:50|||||||||11
1757945400000|2025-09-15 14:10:00|||||||||5
1757945410000|2025-09-15 14:10:10|||||||||5
1757945420000|2025-09-15 14:10:20|||||||||4
1757945430000|2025-09-15 14:10:30|||||||||35
1757945440000|2025-09-15 14:10:40|||||||||3
1757945460000|2025-09-15 14:11:00|||||||||3
1757945470000|2025-09-15 14:11:10|||||||||3
1757945480000|2025-09-15 14:11:20|||||||||2
1757945490000|2025-09-15 14:11:30|||||||||3
1757945500000|2025-09-15 14:11:40|||||||||7
1757945510000|2025-09-15 14:11:50|||||||||3
1757945520000|2025-09-15 14:12:00|||||||||4
1757945530000|2025-09-15 14:12:10|||||||||5
1757945540000|2025-09-15 14:12:20|||||||||4
1757945550000|2025-09-15 14:12:30|||||||||10
1757945560000|2025-09-15 14:12:40|||||||||3
1757945570000|2025-09-15 14:12:50|||||||||8
1757945580000|2025-09-15 14:13:00|||||||||6
1757945590000|2025-09-15 14:13:10|||||||||44
1757945600000|2025-09-15 14:13:20|||||||||33
1757945610000|2025-09-15 14:13:30|||||||||24
1757945620000|2025-09-15 14:13:40|||||||||3
1757945630000|2025-09-15 14:13:50|||||||||8
1757945640000|2025-09-15 14:14:00|||||||||38
1757945650000|2025-09-15 14:14:10|||||||||51
1757945660000|2025-09-15 14:14:20|||||||||6
1757945670000|2025-09-15 14:14:30|||||||||2
1757945680000|2025-09-15 14:14:40|||||||||4
1757945690000|2025-09-15 14:14:50|||||||||1
1757945700000|2025-09-15 14:15:00|||||||||10
1757945710000|2025-09-15 14:15:10|||||||||4
1757945720000|2025-09-15 14:15:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|246
1757945730000|2025-09-15 14:15:30|||||||||12
1757945740000|2025-09-15 14:15:40|||||||||7
1757945750000|2025-09-15 14:15:50|||||||||35
1757945760000|2025-09-15 14:16:00|||||||||6
1757945770000|2025-09-15 14:16:10|||||||||23
1757945780000|2025-09-15 14:16:20|||||||||26
1757945790000|2025-09-15 14:16:30|||||||||64
1757945800000|2025-09-15 14:16:40|||||||||17
1757945810000|2025-09-15 14:16:50|||||||||14
1757945820000|2025-09-15 14:17:00|||||||||13
1757945830000|2025-09-15 14:17:10|||||||||10
1757945840000|2025-09-15 14:17:20|||||||||7
1757945850000|2025-09-15 14:17:30|||||||||6
1757945860000|2025-09-15 14:17:40|||||||||16
1757945870000|2025-09-15 14:17:50|||||||||19
1757945880000|2025-09-15 14:18:00|||||||||3
1757945890000|2025-09-15 14:18:10|||||||||31
1757945900000|2025-09-15 14:18:20|||||||||7
1757945910000|2025-09-15 14:18:30|||||||||6
1757945920000|2025-09-15 14:18:40|||||||||3
1757945930000|2025-09-15 14:18:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|37
1757945940000|2025-09-15 14:19:00|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|12
1757945950000|2025-09-15 14:19:10|||||||||1
1757945960000|2025-09-15 14:19:20|||||||||7
1757945970000|2025-09-15 14:19:30|||||||||1
1757945980000|2025-09-15 14:19:40|||||||||16
1757945990000|2025-09-15 14:19:50|||||||||115
1757946000000|2025-09-15 14:20:00|||||||||19
1757946010000|2025-09-15 14:20:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|122
1757946020000|2025-09-15 14:20:20|||||||||8
1757946030000|2025-09-15 14:20:30|||||||||8
1757946040000|2025-09-15 14:20:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|13
1757946050000|2025-09-15 14:20:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|17
1757946060000|2025-09-15 14:21:00|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|120
1757946070000|2025-09-15 14:21:10|||||||||11
1757946080000|2025-09-15 14:21:20|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|71
1757946090000|2025-09-15 14:21:30|||||||||6
1757946100000|2025-09-15 14:21:40|||||||||3
1757946110000|2025-09-15 14:21:50|||||||||4
1757946140000|2025-09-15 14:22:20|||||||||10
1757946150000|2025-09-15 14:22:30|||||||||6
1757946160000|2025-09-15 14:22:40|||||||||3
1757946170000|2025-09-15 14:22:50|||||||||5
1757946190000|2025-09-15 14:23:10|||||||||2
1757946200000|2025-09-15 14:23:20|||||||||3
1757946210000|2025-09-15 14:23:30|||||||||3
1757946220000|2025-09-15 14:23:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|24
1757946230000|2025-09-15 14:23:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|111
1757946240000|2025-09-15 14:24:00|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|100
1757946250000|2025-09-15 14:24:10|17.82|17.66|17.82|17.66|17.87|17.71|17.82|17.66|62
1757946260000|2025-09-15 14:24:20|||||||||12
1757946270000|2025-09-15 14:24:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|23
1757946290000|2025-09-15 14:24:50|||||||||4
1757946310000|2025-09-15 14:25:10|||||||||35
1757946320000|2025-09-15 14:25:20|||||||||7
1757946330000|2025-09-15 14:25:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|11
1757946340000|2025-09-15 14:25:40|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|63
1757946350000|2025-09-15 14:25:50|||||||||20
1757946360000|2025-09-15 14:26:00|||||||||2
1757946370000|2025-09-15 14:26:10|||||||||31
1757946380000|2025-09-15 14:26:20|||||||||1
1757946390000|2025-09-15 14:26:30|||||||||14
1757946400000|2025-09-15 14:26:40|||||||||17
1757946410000|2025-09-15 14:26:50|||||||||6
1757946420000|2025-09-15 14:27:00|||||||||6
1757946430000|2025-09-15 14:27:10|||||||||25
1757946440000|2025-09-15 14:27:20|||||||||42
1757946450000|2025-09-15 14:27:30|||||||||5
1757946460000|2025-09-15 14:27:40|||||||||2
1757946470000|2025-09-15 14:27:50|||||||||27
1757946480000|2025-09-15 14:28:00|||||||||7
1757946490000|2025-09-15 14:28:10|||||||||4
1757946500000|2025-09-15 14:28:20|||||||||3
1757946510000|2025-09-15 14:28:30|||||||||5
1757946520000|2025-09-15 14:28:40|||||||||22
1757946530000|2025-09-15 14:28:50|||||||||5
1757946540000|2025-09-15 14:29:00|||||||||3
1757946550000|2025-09-15 14:29:10|||||||||1
1757946560000|2025-09-15 14:29:20|||||||||29
1757946570000|2025-09-15 14:29:30|||||||||1
1757946580000|2025-09-15 14:29:40|||||||||18
1757946590000|2025-09-15 14:29:50|||||||||29
1757946600000|2025-09-15 14:30:00|||||||||126
1757946610000|2025-09-15 14:30:10|||||||||8
1757946620000|2025-09-15 14:30:20|||||||||12
1757946630000|2025-09-15 14:30:30|||||||||3
1757946640000|2025-09-15 14:30:40|||||||||41
1757946650000|2025-09-15 14:30:50|||||||||3
1757946660000|2025-09-15 14:31:00|||||||||65
1757946670000|2025-09-15 14:31:10|||||||||40
1757946680000|2025-09-15 14:31:20|||||||||18
1757946690000|2025-09-15 14:31:30|||||||||9
1757946710000|2025-09-15 14:31:50|||||||||6
1757946720000|2025-09-15 14:32:00|||||||||16
1757946740000|2025-09-15 14:32:20|||||||||8
1757946750000|2025-09-15 14:32:30|||||||||31
1757946760000|2025-09-15 14:32:40|||||||||16
1757946770000|2025-09-15 14:32:50|||||||||45
1757946780000|2025-09-15 14:33:00|||||||||21
1757946790000|2025-09-15 14:33:10|||||||||14
1757946800000|2025-09-15 14:33:20|||||||||22
1757946810000|2025-09-15 14:33:30|||||||||4
1757946820000|2025-09-15 14:33:40|||||||||1
1757946830000|2025-09-15 14:33:50|||||||||30
1757946840000|2025-09-15 14:34:00|||||||||59
1757946850000|2025-09-15 14:34:10|||||||||40
1757946860000|2025-09-15 14:34:20|||||||||18
1757946870000|2025-09-15 14:34:30|||||||||1
1757946880000|2025-09-15 14:34:40|||||||||1
1757946890000|2025-09-15 14:34:50|||||||||21
1757946900000|2025-09-15 14:35:00|||||||||3
1757946910000|2025-09-15 14:35:10|||||||||3
1757946920000|2025-09-15 14:35:20|||||||||4
1757946930000|2025-09-15 14:35:30|||||||||1
1757946940000|2025-09-15 14:35:40|||||||||5
1757946950000|2025-09-15 14:35:50|||||||||15
1757946960000|2025-09-15 14:36:00|||||||||202
1757946970000|2025-09-15 14:36:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|246
1757946980000|2025-09-15 14:36:20|||||||||14
1757946990000|2025-09-15 14:36:30|||||||||33
1757947000000|2025-09-15 14:36:40|||||||||24
1757947010000|2025-09-15 14:36:50|||||||||10
1757947020000|2025-09-15 14:37:00|||||||||26
1757947030000|2025-09-15 14:37:10|||||||||21
1757947040000|2025-09-15 14:37:20|||||||||43
1757947050000|2025-09-15 14:37:30|||||||||9
1757947070000|2025-09-15 14:37:50|||||||||1
1757947080000|2025-09-15 14:38:00|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|52
1757947090000|2025-09-15 14:38:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1757947100000|2025-09-15 14:38:20|||||||||6
1757947110000|2025-09-15 14:38:30|||||||||9
1757947120000|2025-09-15 14:38:40|||||||||2
1757947140000|2025-09-15 14:39:00|||||||||6
1757947150000|2025-09-15 14:39:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|72
1757947160000|2025-09-15 14:39:20|||||||||37
1757947170000|2025-09-15 14:39:30|||||||||21
1757947180000|2025-09-15 14:39:40|||||||||17
1757947190000|2025-09-15 14:39:50|||||||||1
1757947200000|2025-09-15 14:40:00|||||||||4
1757947210000|2025-09-15 14:40:10|||||||||6
1757947220000|2025-09-15 14:40:20|||||||||1
1757947230000|2025-09-15 14:40:30|||||||||11
1757947240000|2025-09-15 14:40:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|18
1757947260000|2025-09-15 14:41:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1757947270000|2025-09-15 14:41:10|||||||||29
1757947280000|2025-09-15 14:41:20|||||||||6
1757947290000|2025-09-15 14:41:30|||||||||9
1757947300000|2025-09-15 14:41:40|||||||||13
1757947310000|2025-09-15 14:41:50|||||||||7
1757947320000|2025-09-15 14:42:00|||||||||15
1757947330000|2025-09-15 14:42:10|||||||||7
1757947340000|2025-09-15 14:42:20|||||||||7
1757947350000|2025-09-15 14:42:30|||||||||5
1757947360000|2025-09-15 14:42:40|||||||||1
1757947370000|2025-09-15 14:42:50|||||||||4
1757947380000|2025-09-15 14:43:00|||||||||24
1757947390000|2025-09-15 14:43:10|||||||||15
1757947400000|2025-09-15 14:43:20|||||||||3
1757947410000|2025-09-15 14:43:30|||||||||10
1757947420000|2025-09-15 14:43:40|||||||||180
1757947430000|2025-09-15 14:43:50|||||||||2
1757947440000|2025-09-15 14:44:00|||||||||4
1757947460000|2025-09-15 14:44:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|34
1757947470000|2025-09-15 14:44:30|||||||||3
1757947490000|2025-09-15 14:44:50|||||||||9
1757947500000|2025-09-15 14:45:00|||||||||4
1757947520000|2025-09-15 14:45:20|||||||||4
1757947540000|2025-09-15 14:45:40|||||||||3
1757947560000|2025-09-15 14:46:00|||||||||2
1757947570000|2025-09-15 14:46:10|||||||||21
1757947580000|2025-09-15 14:46:20|||||||||1
1757947600000|2025-09-15 14:46:40|||||||||2
1757947610000|2025-09-15 14:46:50|||||||||1
1757947620000|2025-09-15 14:47:00|||||||||5
1757947640000|2025-09-15 14:47:20|||||||||50
1757947650000|2025-09-15 14:47:30|||||||||6
1757947680000|2025-09-15 14:48:00|||||||||1
1757947690000|2025-09-15 14:48:10|||||||||2
1757947700000|2025-09-15 14:48:20|||||||||2
1757947710000|2025-09-15 14:48:30|||||||||3
1757947720000|2025-09-15 14:48:40|||||||||1
1757947740000|2025-09-15 14:49:00|||||||||3
1757947770000|2025-09-15 14:49:30|||||||||5
1757947780000|2025-09-15 14:49:40|||||||||3
1757947790000|2025-09-15 14:49:50|||||||||2
1757947800000|2025-09-15 14:50:00|||||||||47
1757947810000|2025-09-15 14:50:10|||||||||3
1757947830000|2025-09-15 14:50:30|||||||||1
1757947850000|2025-09-15 14:50:50|||||||||2
1757947860000|2025-09-15 14:51:00|||||||||5
1757947870000|2025-09-15 14:51:10|||||||||331
1757947880000|2025-09-15 14:51:20|||||||||2
1757947900000|2025-09-15 14:51:40|||||||||1
1757947910000|2025-09-15 14:51:50|||||||||10
1757947920000|2025-09-15 14:52:00|||||||||2
1757947930000|2025-09-15 14:52:10|||||||||5
1757947940000|2025-09-15 14:52:20|||||||||1
1757947950000|2025-09-15 14:52:30|||||||||3
1757947960000|2025-09-15 14:52:40|||||||||6
1757947970000|2025-09-15 14:52:50|||||||||5
1757947990000|2025-09-15 14:53:10|||||||||79
1757948000000|2025-09-15 14:53:20|||||||||92
1757948010000|2025-09-15 14:53:30|||||||||3
1757948020000|2025-09-15 14:53:40|||||||||1
1757948030000|2025-09-15 14:53:50|||||||||2
1757948040000|2025-09-15 14:54:00|||||||||5
1757948050000|2025-09-15 14:54:10|||||||||4
1757948060000|2025-09-15 14:54:20|||||||||2
1757948070000|2025-09-15 14:54:30|||||||||3
1757948090000|2025-09-15 14:54:50|||||||||89
1757948100000|2025-09-15 14:55:00|||||||||16
1757948110000|2025-09-15 14:55:10|||||||||33
1757948120000|2025-09-15 14:55:20|||||||||148
1757948130000|2025-09-15 14:55:30|||||||||9
1757948140000|2025-09-15 14:55:40|||||||||10
1757948150000|2025-09-15 14:55:50|||||||||9
1757948160000|2025-09-15 14:56:00|||||||||7
1757948170000|2025-09-15 14:56:10|||||||||8
1757948180000|2025-09-15 14:56:20|||||||||7
1757948190000|2025-09-15 14:56:30|||||||||4
1757948200000|2025-09-15 14:56:40|||||||||91
1757948210000|2025-09-15 14:56:50|||||||||1
1757948220000|2025-09-15 14:57:00|||||||||5
1757948230000|2025-09-15 14:57:10|||||||||1
1757948240000|2025-09-15 14:57:20|||||||||4
1757948250000|2025-09-15 14:57:30|||||||||6
1757948260000|2025-09-15 14:57:40|||||||||3
1757948270000|2025-09-15 14:57:50|||||||||9
1757948280000|2025-09-15 14:58:00|||||||||2
1757948290000|2025-09-15 14:58:10|||||||||55
1757948300000|2025-09-15 14:58:20|||||||||8
1757948310000|2025-09-15 14:58:30|||||||||52
1757948320000|2025-09-15 14:58:40|||||||||4
1757948330000|2025-09-15 14:58:50|||||||||1
1757948340000|2025-09-15 14:59:00|||||||||2
1757948350000|2025-09-15 14:59:10|||||||||2
1757948360000|2025-09-15 14:59:20|||||||||1
1757948380000|2025-09-15 14:59:40|||||||||3
1757948390000|2025-09-15 14:59:50|||||||||7
1757948400000|2025-09-15 15:00:00|||||||||5
1757948410000|2025-09-15 15:00:10|||||||||4
1757948420000|2025-09-15 15:00:20|||||||||1
1757948430000|2025-09-15 15:00:30|||||||||5
1757948440000|2025-09-15 15:00:40|||||||||4
1757948450000|2025-09-15 15:00:50|||||||||17
1757948460000|2025-09-15 15:01:00|||||||||6
1757948470000|2025-09-15 15:01:10|||||||||6
1757948480000|2025-09-15 15:01:20|||||||||2
1757948490000|2025-09-15 15:01:30|||||||||1
1757948500000|2025-09-15 15:01:40|||||||||5
1757948520000|2025-09-15 15:02:00|||||||||6
1757948530000|2025-09-15 15:02:10|||||||||1
1757948540000|2025-09-15 15:02:20|||||||||21
1757948550000|2025-09-15 15:02:30|||||||||5
1757948560000|2025-09-15 15:02:40|||||||||34
1757948570000|2025-09-15 15:02:50|||||||||1
1757948580000|2025-09-15 15:03:00|||||||||8
1757948590000|2025-09-15 15:03:10|||||||||3
1757948610000|2025-09-15 15:03:30|||||||||2
1757948620000|2025-09-15 15:03:40|||||||||1
1757948630000|2025-09-15 15:03:50|||||||||2
1757948640000|2025-09-15 15:04:00|||||||||26
1757948650000|2025-09-15 15:04:10|||||||||2
1757948670000|2025-09-15 15:04:30|||||||||9
1757948680000|2025-09-15 15:04:40|||||||||4
1757948690000|2025-09-15 15:04:50|||||||||22
1757948700000|2025-09-15 15:05:00|||||||||2
1757948710000|2025-09-15 15:05:10|||||||||1
1757948720000|2025-09-15 15:05:20|||||||||1
1757948730000|2025-09-15 15:05:30|||||||||109
1757948740000|2025-09-15 15:05:40|||||||||23
1757948750000|2025-09-15 15:05:50|||||||||3
1757948760000|2025-09-15 15:06:00|||||||||1
1757948770000|2025-09-15 15:06:10|||||||||9
1757948780000|2025-09-15 15:06:20|||||||||2
1757948790000|2025-09-15 15:06:30|||||||||3
1757948800000|2025-09-15 15:06:40|||||||||8
1757948810000|2025-09-15 15:06:50|||||||||7
1757948820000|2025-09-15 15:07:00|||||||||3
1757948830000|2025-09-15 15:07:10|||||||||6
1757948840000|2025-09-15 15:07:20|||||||||10
1757948850000|2025-09-15 15:07:30|||||||||4
1757948860000|2025-09-15 15:07:40|||||||||3
1757948890000|2025-09-15 15:08:10|||||||||1
1757948900000|2025-09-15 15:08:20|||||||||60
1757948910000|2025-09-15 15:08:30|||||||||5
1757948920000|2025-09-15 15:08:40|||||||||83
1757948930000|2025-09-15 15:08:50|||||||||1
1757948940000|2025-09-15 15:09:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|299
1757948950000|2025-09-15 15:09:10|||||||||23
1757948960000|2025-09-15 15:09:20|||||||||44
1757948970000|2025-09-15 15:09:30|||||||||6
1757948980000|2025-09-15 15:09:40|||||||||1
1757948990000|2025-09-15 15:09:50|||||||||11
1757949000000|2025-09-15 15:10:00|||||||||6
1757949010000|2025-09-15 15:10:10|||||||||8
1757949020000|2025-09-15 15:10:20|||||||||41
1757949030000|2025-09-15 15:10:30|||||||||59
1757949050000|2025-09-15 15:10:50|||||||||1
1757949060000|2025-09-15 15:11:00|||||||||2
1757949070000|2025-09-15 15:11:10|||||||||10
1757949080000|2025-09-15 15:11:20|||||||||29
1757949090000|2025-09-15 15:11:30|||||||||56
1757949100000|2025-09-15 15:11:40|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|59
1757949110000|2025-09-15 15:11:50|||||||||2
1757949120000|2025-09-15 15:12:00|||||||||1
1757949130000|2025-09-15 15:12:10|||||||||2
1757949140000|2025-09-15 15:12:20|||||||||2
1757949150000|2025-09-15 15:12:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|23
1757949170000|2025-09-15 15:12:50|||||||||1
1757949180000|2025-09-15 15:13:00|||||||||11
1757949190000|2025-09-15 15:13:10|17.93|17.77|17.88|17.72|17.93|17.77|17.88|17.72|157
1757949200000|2025-09-15 15:13:20|||||||||3
1757949210000|2025-09-15 15:13:30|||||||||1
1757949220000|2025-09-15 15:13:40|||||||||41
1757949230000|2025-09-15 15:13:50|||||||||4
1757949240000|2025-09-15 15:14:00|||||||||1
1757949250000|2025-09-15 15:14:10|||||||||2
1757949260000|2025-09-15 15:14:20|||||||||3
1757949270000|2025-09-15 15:14:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|39
1757949290000|2025-09-15 15:14:50|||||||||2
1757949300000|2025-09-15 15:15:00|||||||||2
1757949320000|2025-09-15 15:15:20|||||||||4
1757949330000|2025-09-15 15:15:30|||||||||1
1757949340000|2025-09-15 15:15:40|||||||||2
1757949360000|2025-09-15 15:16:00|||||||||1
1757949370000|2025-09-15 15:16:10|||||||||5
1757949380000|2025-09-15 15:16:20|||||||||1
1757949390000|2025-09-15 15:16:30|||||||||5
1757949400000|2025-09-15 15:16:40|||||||||2
1757949410000|2025-09-15 15:16:50|||||||||24
1757949420000|2025-09-15 15:17:00|||||||||4
1757949430000|2025-09-15 15:17:10|||||||||5
1757949440000|2025-09-15 15:17:20|||||||||19
1757949450000|2025-09-15 15:17:30|||||||||2
1757949470000|2025-09-15 15:17:50|||||||||3
1757949480000|2025-09-15 15:18:00|||||||||53
1757949490000|2025-09-15 15:18:10|||||||||11
1757949500000|2025-09-15 15:18:20|||||||||3
1757949510000|2025-09-15 15:18:30|||||||||4
1757949520000|2025-09-15 15:18:40|||||||||1
1757949530000|2025-09-15 15:18:50|||||||||1
1757949540000|2025-09-15 15:19:00|||||||||20
1757949550000|2025-09-15 15:19:10|||||||||1
1757949560000|2025-09-15 15:19:20|||||||||3
1757949570000|2025-09-15 15:19:30|||||||||4
1757949590000|2025-09-15 15:19:50|||||||||15
1757949600000|2025-09-15 15:20:00|||||||||65
1757949630000|2025-09-15 15:20:30|||||||||78
1757949640000|2025-09-15 15:20:40|||||||||40
1757949650000|2025-09-15 15:20:50|||||||||1
1757949660000|2025-09-15 15:21:00|||||||||7
1757949690000|2025-09-15 15:21:30|||||||||3
1757949700000|2025-09-15 15:21:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|150
1757949720000|2025-09-15 15:22:00|||||||||1
1757949730000|2025-09-15 15:22:10|||||||||12
1757949740000|2025-09-15 15:22:20|||||||||3
1757949750000|2025-09-15 15:22:30|||||||||39
1757949760000|2025-09-15 15:22:40|||||||||3
1757949790000|2025-09-15 15:23:10|||||||||13
1757949810000|2025-09-15 15:23:30|||||||||1
1757949830000|2025-09-15 15:23:50|||||||||26
1757949840000|2025-09-15 15:24:00|||||||||5
1757949860000|2025-09-15 15:24:20|||||||||2
1757949870000|2025-09-15 15:24:30|||||||||4
1757949880000|2025-09-15 15:24:40|||||||||34
1757949890000|2025-09-15 15:24:50|||||||||11
1757949900000|2025-09-15 15:25:00|||||||||17
1757949910000|2025-09-15 15:25:10|||||||||1
1757949920000|2025-09-15 15:25:20|||||||||7
1757949930000|2025-09-15 15:25:30|||||||||2
1757949940000|2025-09-15 15:25:40|||||||||2
1757949960000|2025-09-15 15:26:00|||||||||1
1757949970000|2025-09-15 15:26:10|||||||||9
1757949980000|2025-09-15 15:26:20|||||||||25
1757949990000|2025-09-15 15:26:30|||||||||3
1757950000000|2025-09-15 15:26:40|||||||||10
1757950010000|2025-09-15 15:26:50|||||||||23
1757950020000|2025-09-15 15:27:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|65
1757950030000|2025-09-15 15:27:10|||||||||4
1757950040000|2025-09-15 15:27:20|||||||||2
1757950060000|2025-09-15 15:27:40|||||||||3
1757950070000|2025-09-15 15:27:50|||||||||1
1757950080000|2025-09-15 15:28:00|||||||||12
1757950090000|2025-09-15 15:28:10|||||||||2
1757950100000|2025-09-15 15:28:20|||||||||8
1757950110000|2025-09-15 15:28:30|||||||||11
1757950120000|2025-09-15 15:28:40|||||||||18
1757950140000|2025-09-15 15:29:00|||||||||3
1757950150000|2025-09-15 15:29:10|||||||||3
1757950160000|2025-09-15 15:29:20|||||||||3
1757950170000|2025-09-15 15:29:30|||||||||12
1757950190000|2025-09-15 15:29:50|||||||||4
1757950200000|2025-09-15 15:30:00|||||||||6
1757950210000|2025-09-15 15:30:10|||||||||14
1757950220000|2025-09-15 15:30:20|||||||||1
1757950240000|2025-09-15 15:30:40|||||||||3
1757950250000|2025-09-15 15:30:50|||||||||13
1757950260000|2025-09-15 15:31:00|||||||||5
1757950270000|2025-09-15 15:31:10|||||||||19
1757950280000|2025-09-15 15:31:20|||||||||35
1757950290000|2025-09-15 15:31:30|||||||||55
1757950300000|2025-09-15 15:31:40|||||||||1
1757950310000|2025-09-15 15:31:50|||||||||15
1757950320000|2025-09-15 15:32:00|||||||||2
1757950330000|2025-09-15 15:32:10|||||||||2
1757950340000|2025-09-15 15:32:20|||||||||37
1757950350000|2025-09-15 15:32:30|||||||||6
1757950370000|2025-09-15 15:32:50|||||||||6
1757950380000|2025-09-15 15:33:00|||||||||1
1757950400000|2025-09-15 15:33:20|||||||||1
1757950410000|2025-09-15 15:33:30|||||||||30
1757950420000|2025-09-15 15:33:40|||||||||1
1757950430000|2025-09-15 15:33:50|||||||||16
1757950440000|2025-09-15 15:34:00|||||||||8
1757950460000|2025-09-15 15:34:20|||||||||1
1757950470000|2025-09-15 15:34:30|||||||||1
1757950480000|2025-09-15 15:34:40|||||||||27
1757950490000|2025-09-15 15:34:50|||||||||1
1757950500000|2025-09-15 15:35:00|||||||||2
1757950510000|2025-09-15 15:35:10|||||||||3
1757950520000|2025-09-15 15:35:20|||||||||8
1757950530000|2025-09-15 15:35:30|||||||||1
1757950540000|2025-09-15 15:35:40|||||||||1
1757950550000|2025-09-15 15:35:50|||||||||2
1757950560000|2025-09-15 15:36:00|||||||||5
1757950570000|2025-09-15 15:36:10|||||||||5
1757950580000|2025-09-15 15:36:20|||||||||3
1757950590000|2025-09-15 15:36:30|||||||||2
1757950600000|2025-09-15 15:36:40|||||||||5
1757950610000|2025-09-15 15:36:50|||||||||101
1757950620000|2025-09-15 15:37:00|||||||||65
1757950630000|2025-09-15 15:37:10|||||||||23
1757950640000|2025-09-15 15:37:20|||||||||1
1757950660000|2025-09-15 15:37:40|||||||||8
1757950670000|2025-09-15 15:37:50|||||||||3
1757950680000|2025-09-15 15:38:00|||||||||3
1757950690000|2025-09-15 15:38:10|||||||||2
1757950700000|2025-09-15 15:38:20|||||||||2
1757950710000|2025-09-15 15:38:30|||||||||2
1757950720000|2025-09-15 15:38:40|||||||||1
1757950750000|2025-09-15 15:39:10|||||||||15
1757950760000|2025-09-15 15:39:20|||||||||1
1757950770000|2025-09-15 15:39:30|||||||||1
1757950780000|2025-09-15 15:39:40|||||||||2
1757950790000|2025-09-15 15:39:50|||||||||1
1757950800000|2025-09-15 15:40:00|||||||||2
1757950820000|2025-09-15 15:40:20|||||||||1
1757950840000|2025-09-15 15:40:40|||||||||11
1757950860000|2025-09-15 15:41:00|||||||||2
1757950880000|2025-09-15 15:41:20|||||||||1
1757950890000|2025-09-15 15:41:30|||||||||4
1757950910000|2025-09-15 15:41:50|||||||||5
1757950920000|2025-09-15 15:42:00|||||||||2
1757950930000|2025-09-15 15:42:10|||||||||3
1757950940000|2025-09-15 15:42:20|||||||||35
1757950960000|2025-09-15 15:42:40|||||||||9
1757950970000|2025-09-15 15:42:50|||||||||75
1757950980000|2025-09-15 15:43:00|||||||||1
1757950990000|2025-09-15 15:43:10|||||||||1
1757951000000|2025-09-15 15:43:20|||||||||2
1757951020000|2025-09-15 15:43:40|||||||||1
1757951050000|2025-09-15 15:44:10|||||||||2
1757951060000|2025-09-15 15:44:20|||||||||1
1757951080000|2025-09-15 15:44:40|||||||||5
1757951090000|2025-09-15 15:44:50|||||||||2
1757951100000|2025-09-15 15:45:00|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|109
1757951120000|2025-09-15 15:45:20|||||||||2
1757951150000|2025-09-15 15:45:50|||||||||1
1757951160000|2025-09-15 15:46:00|||||||||1
1757951170000|2025-09-15 15:46:10|||||||||9
1757951180000|2025-09-15 15:46:20|||||||||1
1757951200000|2025-09-15 15:46:40|||||||||3
1757951210000|2025-09-15 15:46:50|||||||||1
1757951220000|2025-09-15 15:47:00|||||||||3
1757951230000|2025-09-15 15:47:10|||||||||1
1757951250000|2025-09-15 15:47:30|||||||||1
1757951260000|2025-09-15 15:47:40|||||||||1
1757951290000|2025-09-15 15:48:10|||||||||1
1757951300000|2025-09-15 15:48:20|||||||||52
1757951310000|2025-09-15 15:48:30|||||||||4
1757951320000|2025-09-15 15:48:40|||||||||1
1757951350000|2025-09-15 15:49:10|||||||||2
1757951360000|2025-09-15 15:49:20|||||||||1
1757951370000|2025-09-15 15:49:30|||||||||2
1757951380000|2025-09-15 15:49:40|||||||||2
1757951400000|2025-09-15 15:50:00|||||||||2
1757951410000|2025-09-15 15:50:10|||||||||1
1757951420000|2025-09-15 15:50:20|||||||||5
1757951440000|2025-09-15 15:50:40|||||||||2
1757951450000|2025-09-15 15:50:50|||||||||7
1757951460000|2025-09-15 15:51:00|||||||||11
1757951470000|2025-09-15 15:51:10|||||||||40
1757951490000|2025-09-15 15:51:30|||||||||2
1757951510000|2025-09-15 15:51:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|24
1757951520000|2025-09-15 15:52:00|||||||||33
1757951530000|2025-09-15 15:52:10|||||||||3
1757951540000|2025-09-15 15:52:20|||||||||13
1757951570000|2025-09-15 15:52:50|||||||||5
1757951590000|2025-09-15 15:53:10|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|164
1757951600000|2025-09-15 15:53:20|||||||||4
1757951610000|2025-09-15 15:53:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|228
1757951620000|2025-09-15 15:53:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|54
1757951630000|2025-09-15 15:53:50|||||||||2
1757951640000|2025-09-15 15:54:00|||||||||1
1757951650000|2025-09-15 15:54:10|||||||||3
1757951670000|2025-09-15 15:54:30|||||||||2
1757951680000|2025-09-15 15:54:40|||||||||4
1757951710000|2025-09-15 15:55:10|||||||||3
1757951720000|2025-09-15 15:55:20|||||||||1
1757951740000|2025-09-15 15:55:40|||||||||132
1757951750000|2025-09-15 15:55:50|||||||||1
1757951760000|2025-09-15 15:56:00|||||||||1
1757951770000|2025-09-15 15:56:10|||||||||28
1757951790000|2025-09-15 15:56:30|||||||||2
1757951800000|2025-09-15 15:56:40|||||||||2
1757951810000|2025-09-15 15:56:50|||||||||2
1757951820000|2025-09-15 15:57:00|||||||||17
1757951830000|2025-09-15 15:57:10|||||||||11
1757951840000|2025-09-15 15:57:20|||||||||7
1757951850000|2025-09-15 15:57:30|||||||||10
1757951860000|2025-09-15 15:57:40|||||||||5
1757951870000|2025-09-15 15:57:50|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|26
1757951880000|2025-09-15 15:58:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1757951890000|2025-09-15 15:58:10|||||||||59
1757951900000|2025-09-15 15:58:20|18.03|17.87|18.01|17.85|18.03|17.87|17.98|17.82|85
1757951910000|2025-09-15 15:58:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1757951920000|2025-09-15 15:58:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|40
1757951930000|2025-09-15 15:58:50|||||||||6
1757951940000|2025-09-15 15:59:00|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|5
1757951950000|2025-09-15 15:59:10|||||||||9
1757951960000|2025-09-15 15:59:20|||||||||13
1757951970000|2025-09-15 15:59:30|||||||||10
1757951990000|2025-09-15 15:59:50|||||||||65
1757952000000|2025-09-15 16:00:00|||||||||1
1757952010000|2025-09-15 16:00:10|||||||||79
1757952020000|2025-09-15 16:00:20|||||||||1
1757952040000|2025-09-15 16:00:40|||||||||26
1757952060000|2025-09-15 16:01:00|||||||||51
1757952080000|2025-09-15 16:01:20|||||||||8
1757952100000|2025-09-15 16:01:40|||||||||23
1757952110000|2025-09-15 16:01:50|||||||||3
1757952120000|2025-09-15 16:02:00|||||||||26
1757952130000|2025-09-15 16:02:10|||||||||11
1757952140000|2025-09-15 16:02:20|||||||||2
1757952150000|2025-09-15 16:02:30|||||||||1
1757952170000|2025-09-15 16:02:50|||||||||12
1757952180000|2025-09-15 16:03:00|||||||||5
1757952190000|2025-09-15 16:03:10|||||||||4
1757952210000|2025-09-15 16:03:30|||||||||4
1757952220000|2025-09-15 16:03:40|||||||||1
1757952230000|2025-09-15 16:03:50|||||||||60
1757952240000|2025-09-15 16:04:00|||||||||6
1757952250000|2025-09-15 16:04:10|||||||||1
1757952290000|2025-09-15 16:04:50|||||||||4
1757952300000|2025-09-15 16:05:00|||||||||1
1757952310000|2025-09-15 16:05:10|||||||||3
1757952320000|2025-09-15 16:05:20|||||||||1
1757952340000|2025-09-15 16:05:40|||||||||1
1757952360000|2025-09-15 16:06:00|||||||||1
1757952370000|2025-09-15 16:06:10|||||||||4
1757952390000|2025-09-15 16:06:30|||||||||2
1757952400000|2025-09-15 16:06:40|||||||||8
1757952430000|2025-09-15 16:07:10|||||||||26
1757952440000|2025-09-15 16:07:20|||||||||5
1757952460000|2025-09-15 16:07:40|||||||||2
1757952470000|2025-09-15 16:07:50|||||||||5
1757952490000|2025-09-15 16:08:10|||||||||6
1757952510000|2025-09-15 16:08:30|||||||||4
1757952540000|2025-09-15 16:09:00|||||||||1
1757952550000|2025-09-15 16:09:10|||||||||5
1757952570000|2025-09-15 16:09:30|||||||||2
1757952580000|2025-09-15 16:09:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|60
1757952590000|2025-09-15 16:09:50|||||||||9
1757952600000|2025-09-15 16:10:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1757952610000|2025-09-15 16:10:10|17.98|17.82|17.98|17.82|18.03|17.87|17.98|17.82|48
1757952640000|2025-09-15 16:10:40|||||||||7
1757952650000|2025-09-15 16:10:50|||||||||1
1757952660000|2025-09-15 16:11:00|||||||||4
1757952680000|2025-09-15 16:11:20|||||||||5
1757952700000|2025-09-15 16:11:40|||||||||1
1757952710000|2025-09-15 16:11:50|||||||||25
1757952720000|2025-09-15 16:12:00|||||||||6
1757952730000|2025-09-15 16:12:10|||||||||1
1757952740000|2025-09-15 16:12:20|||||||||4
1757952760000|2025-09-15 16:12:40|||||||||35
1757952770000|2025-09-15 16:12:50|||||||||4
1757952780000|2025-09-15 16:13:00|||||||||3
1757952800000|2025-09-15 16:13:20|||||||||2
1757952810000|2025-09-15 16:13:30|||||||||2
1757952820000|2025-09-15 16:13:40|||||||||3
1757952830000|2025-09-15 16:13:50|||||||||3
1757952840000|2025-09-15 16:14:00|||||||||1
1757952850000|2025-09-15 16:14:10|||||||||3
1757952880000|2025-09-15 16:14:40|||||||||10
1757952910000|2025-09-15 16:15:10|||||||||16
1757952930000|2025-09-15 16:15:30|||||||||5
1757952940000|2025-09-15 16:15:40|||||||||2
1757952960000|2025-09-15 16:16:00|||||||||1
1757952970000|2025-09-15 16:16:10|||||||||1
1757952980000|2025-09-15 16:16:20|||||||||2
1757952990000|2025-09-15 16:16:30|||||||||3
1757953000000|2025-09-15 16:16:40|||||||||2
1757953020000|2025-09-15 16:17:00|||||||||3
1757953030000|2025-09-15 16:17:10|||||||||3
1757953050000|2025-09-15 16:17:30|||||||||8
1757953060000|2025-09-15 16:17:40|||||||||1
1757953070000|2025-09-15 16:17:50|||||||||2
1757953090000|2025-09-15 16:18:10|||||||||36
1757953100000|2025-09-15 16:18:20|||||||||2
1757953110000|2025-09-15 16:18:30|||||||||2
1757953120000|2025-09-15 16:18:40|||||||||2
1757953130000|2025-09-15 16:18:50|||||||||4
1757953140000|2025-09-15 16:19:00|||||||||1
1757953150000|2025-09-15 16:19:10|||||||||1
1757953180000|2025-09-15 16:19:40|||||||||5
1757953190000|2025-09-15 16:19:50|||||||||8
1757953200000|2025-09-15 16:20:00|||||||||29
1757953210000|2025-09-15 16:20:10|||||||||3
1757953230000|2025-09-15 16:20:30|||||||||1
1757953250000|2025-09-15 16:20:50|||||||||1
1757953260000|2025-09-15 16:21:00|||||||||4
1757953270000|2025-09-15 16:21:10|||||||||1
1757953280000|2025-09-15 16:21:20|||||||||4
1757953310000|2025-09-15 16:21:50|||||||||6
1757953320000|2025-09-15 16:22:00|||||||||3
1757953340000|2025-09-15 16:22:20|||||||||2
1757953350000|2025-09-15 16:22:30|||||||||6
1757953360000|2025-09-15 16:22:40|||||||||1
1757953370000|2025-09-15 16:22:50|||||||||5
1757953380000|2025-09-15 16:23:00|||||||||1
1757953390000|2025-09-15 16:23:10|||||||||1
1757953410000|2025-09-15 16:23:30|||||||||2
1757953420000|2025-09-15 16:23:40|||||||||4
1757953430000|2025-09-15 16:23:50|||||||||1
1757953440000|2025-09-15 16:24:00|||||||||1
1757953460000|2025-09-15 16:24:20|||||||||1
1757953470000|2025-09-15 16:24:30|||||||||2
1757953480000|2025-09-15 16:24:40|||||||||1
1757953490000|2025-09-15 16:24:50|||||||||1
1757953500000|2025-09-15 16:25:00|||||||||1
1757953510000|2025-09-15 16:25:10|||||||||9
1757953520000|2025-09-15 16:25:20|||||||||4
1757953540000|2025-09-15 16:25:40|||||||||1
1757953560000|2025-09-15 16:26:00|||||||||4
1757953570000|2025-09-15 16:26:10|||||||||3
1757953600000|2025-09-15 16:26:40|||||||||4
1757953610000|2025-09-15 16:26:50|||||||||3
1757953620000|2025-09-15 16:27:00|||||||||12
1757953640000|2025-09-15 16:27:20|||||||||4
1757953650000|2025-09-15 16:27:30|||||||||4
1757953660000|2025-09-15 16:27:40|||||||||14
1757953670000|2025-09-15 16:27:50|||||||||3
1757953680000|2025-09-15 16:28:00|||||||||1
1757953690000|2025-09-15 16:28:10|||||||||1
1757953700000|2025-09-15 16:28:20|||||||||2
1757953710000|2025-09-15 16:28:30|||||||||1
1757953720000|2025-09-15 16:28:40|||||||||1
1757953730000|2025-09-15 16:28:50|||||||||5
1757953740000|2025-09-15 16:29:00|||||||||2
1757953750000|2025-09-15 16:29:10|||||||||2
1757953770000|2025-09-15 16:29:30|||||||||5
1757953780000|2025-09-15 16:29:40|||||||||1
1757953790000|2025-09-15 16:29:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|21
1757953800000|2025-09-15 16:30:00|||||||||10
1757953820000|2025-09-15 16:30:20|||||||||38
1757953840000|2025-09-15 16:30:40|||||||||1
1757953860000|2025-09-15 16:31:00|||||||||2
1757953880000|2025-09-15 16:31:20|||||||||3
1757953900000|2025-09-15 16:31:40|||||||||31
1757953910000|2025-09-15 16:31:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|28
1757953920000|2025-09-15 16:32:00|||||||||5
1757953940000|2025-09-15 16:32:20|||||||||32
1757953960000|2025-09-15 16:32:40|||||||||6
1757953970000|2025-09-15 16:32:50|||||||||34
1757954010000|2025-09-15 16:33:30|||||||||4
1757954020000|2025-09-15 16:33:40|||||||||30
1757954050000|2025-09-15 16:34:10|||||||||2
1757954060000|2025-09-15 16:34:20|||||||||6
1757954080000|2025-09-15 16:34:40|||||||||10
1757954090000|2025-09-15 16:34:50|||||||||3
1757954120000|2025-09-15 16:35:20|||||||||4
1757954140000|2025-09-15 16:35:40|||||||||9
1757954150000|2025-09-15 16:35:50|||||||||24
1757954160000|2025-09-15 16:36:00|||||||||2
1757954170000|2025-09-15 16:36:10|||||||||6
1757954180000|2025-09-15 16:36:20|||||||||4
1757954190000|2025-09-15 16:36:30|||||||||1
1757954200000|2025-09-15 16:36:40|||||||||2
1757954210000|2025-09-15 16:36:50|||||||||4
1757954270000|2025-09-15 16:37:50|||||||||2
1757954280000|2025-09-15 16:38:00|||||||||12
1757954290000|2025-09-15 16:38:10|||||||||1
1757954300000|2025-09-15 16:38:20|||||||||66
1757954320000|2025-09-15 16:38:40|||||||||1
1757954330000|2025-09-15 16:38:50|||||||||58
1757954350000|2025-09-15 16:39:10|||||||||1
1757954360000|2025-09-15 16:39:20|||||||||5
1757954380000|2025-09-15 16:39:40|||||||||20
1757954400000|2025-09-15 16:40:00|||||||||1
1757954410000|2025-09-15 16:40:10|||||||||9
1757954420000|2025-09-15 16:40:20|||||||||1
1757954440000|2025-09-15 16:40:40|||||||||2
1757954450000|2025-09-15 16:40:50|||||||||5
1757954460000|2025-09-15 16:41:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|18
1757954470000|2025-09-15 16:41:10|||||||||2
1757954510000|2025-09-15 16:41:50|||||||||19
1757954520000|2025-09-15 16:42:00|||||||||1
1757954530000|2025-09-15 16:42:10|||||||||5
1757954540000|2025-09-15 16:42:20|||||||||1
1757954550000|2025-09-15 16:42:30|||||||||3
1757954570000|2025-09-15 16:42:50|||||||||10
1757954580000|2025-09-15 16:43:00|||||||||8
1757954590000|2025-09-15 16:43:10|||||||||7
1757954600000|2025-09-15 16:43:20|||||||||37
1757954610000|2025-09-15 16:43:30|||||||||16
1757954620000|2025-09-15 16:43:40|||||||||10
1757954630000|2025-09-15 16:43:50|||||||||7
1757954640000|2025-09-15 16:44:00|||||||||6
1757954650000|2025-09-15 16:44:10|||||||||2
1757954660000|2025-09-15 16:44:20|||||||||4
1757954670000|2025-09-15 16:44:30|||||||||4
1757954680000|2025-09-15 16:44:40|||||||||3
1757954700000|2025-09-15 16:45:00|||||||||20
1757954710000|2025-09-15 16:45:10|||||||||4
1757954720000|2025-09-15 16:45:20|||||||||10
1757954730000|2025-09-15 16:45:30|||||||||6
1757954740000|2025-09-15 16:45:40|||||||||27
1757954750000|2025-09-15 16:45:50|||||||||3
1757954760000|2025-09-15 16:46:00|||||||||26
1757954770000|2025-09-15 16:46:10|||||||||5
1757954780000|2025-09-15 16:46:20|||||||||35
1757954790000|2025-09-15 16:46:30|||||||||2
1757954800000|2025-09-15 16:46:40|||||||||40
1757954810000|2025-09-15 16:46:50|||||||||8
1757954820000|2025-09-15 16:47:00|||||||||4
1757954840000|2025-09-15 16:47:20|||||||||3
1757954850000|2025-09-15 16:47:30|||||||||3
1757954860000|2025-09-15 16:47:40|||||||||8
1757954870000|2025-09-15 16:47:50|||||||||18
1757954890000|2025-09-15 16:48:10|||||||||3
1757954900000|2025-09-15 16:48:20|||||||||2
1757954920000|2025-09-15 16:48:40|||||||||3
1757954940000|2025-09-15 16:49:00|||||||||2
1757954960000|2025-09-15 16:49:20|||||||||10
1757954980000|2025-09-15 16:49:40|||||||||3
1757955000000|2025-09-15 16:50:00|||||||||7
1757955020000|2025-09-15 16:50:20|||||||||3
1757955040000|2025-09-15 16:50:40|||||||||13
1757955050000|2025-09-15 16:50:50|||||||||31
1757955080000|2025-09-15 16:51:20|||||||||8
1757955090000|2025-09-15 16:51:30|||||||||6
1757955100000|2025-09-15 16:51:40|||||||||1
1757955110000|2025-09-15 16:51:50|||||||||3
1757955130000|2025-09-15 16:52:10|||||||||6
1757955150000|2025-09-15 16:52:30|||||||||1
1757955160000|2025-09-15 16:52:40|||||||||14
1757955170000|2025-09-15 16:52:50|||||||||3
1757955190000|2025-09-15 16:53:10|||||||||1
1757955200000|2025-09-15 16:53:20|||||||||2
1757955210000|2025-09-15 16:53:30|||||||||5
1757955220000|2025-09-15 16:53:40|||||||||1
1757955230000|2025-09-15 16:53:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|52
1757955240000|2025-09-15 16:54:00|||||||||8
1757955250000|2025-09-15 16:54:10|||||||||37
1757955260000|2025-09-15 16:54:20|||||||||3
1757955270000|2025-09-15 16:54:30|||||||||27
1757955280000|2025-09-15 16:54:40|||||||||10
1757955300000|2025-09-15 16:55:00|||||||||23
1757955310000|2025-09-15 16:55:10|||||||||1
1757955330000|2025-09-15 16:55:30|||||||||3
1757955340000|2025-09-15 16:55:40|||||||||1
1757955360000|2025-09-15 16:56:00|||||||||9
1757955370000|2025-09-15 16:56:10|||||||||2
1757955400000|2025-09-15 16:56:40|||||||||10
1757955410000|2025-09-15 16:56:50|||||||||11
1757955420000|2025-09-15 16:57:00|||||||||2
1757955450000|2025-09-15 16:57:30|||||||||4
1757955460000|2025-09-15 16:57:40|||||||||170
1757955480000|2025-09-15 16:58:00|||||||||12
1757955490000|2025-09-15 16:58:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|157
1757955500000|2025-09-15 16:58:20|||||||||22
1757955530000|2025-09-15 16:58:50|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|159
1757955550000|2025-09-15 16:59:10|||||||||2
1757955560000|2025-09-15 16:59:20|||||||||11
1757955570000|2025-09-15 16:59:30|||||||||7
1757955580000|2025-09-15 16:59:40|||||||||6
1757955590000|2025-09-15 16:59:50|||||||||6
1757955600000|2025-09-15 17:00:00|||||||||1
1757955610000|2025-09-15 17:00:10|||||||||1
1757955630000|2025-09-15 17:00:30|||||||||5
1757955640000|2025-09-15 17:00:40|||||||||3
1757955650000|2025-09-15 17:00:50|||||||||13
1757955660000|2025-09-15 17:01:00|||||||||17
1757955670000|2025-09-15 17:01:10|||||||||3
1757955680000|2025-09-15 17:01:20|||||||||44
1757955690000|2025-09-15 17:01:30|||||||||57
1757955710000|2025-09-15 17:01:50|||||||||7
1757955720000|2025-09-15 17:02:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|105
1757955730000|2025-09-15 17:02:10|||||||||5
1757955740000|2025-09-15 17:02:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|10
1757955750000|2025-09-15 17:02:30|||||||||49
1757955760000|2025-09-15 17:02:40|||||||||10
1757955770000|2025-09-15 17:02:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|12
1757955780000|2025-09-15 17:03:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|114
1757955790000|2025-09-15 17:03:10|||||||||10
1757955800000|2025-09-15 17:03:20|||||||||50
1757955810000|2025-09-15 17:03:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|42
1757955830000|2025-09-15 17:03:50|||||||||8
1757955840000|2025-09-15 17:04:00|||||||||17
1757955860000|2025-09-15 17:04:20|||||||||3
1757955870000|2025-09-15 17:04:30|||||||||5
1757955890000|2025-09-15 17:04:50|||||||||20
1757955900000|2025-09-15 17:05:00|||||||||1
1757955920000|2025-09-15 17:05:20|||||||||5
1757955930000|2025-09-15 17:05:30|||||||||6
1757955950000|2025-09-15 17:05:50|||||||||1
1757955960000|2025-09-15 17:06:00|||||||||1
1757955970000|2025-09-15 17:06:10|||||||||5
1757955990000|2025-09-15 17:06:30|||||||||1
1757956000000|2025-09-15 17:06:40|||||||||3
1757956020000|2025-09-15 17:07:00|||||||||1
1757956030000|2025-09-15 17:07:10|||||||||3
1757956050000|2025-09-15 17:07:30|||||||||1
1757956060000|2025-09-15 17:07:40|||||||||1
1757956070000|2025-09-15 17:07:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|439
1757956080000|2025-09-15 17:08:00|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|18
1757956090000|2025-09-15 17:08:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1757956100000|2025-09-15 17:08:20|||||||||8
1757956110000|2025-09-15 17:08:30|||||||||1
1757956120000|2025-09-15 17:08:40|||||||||8
1757956130000|2025-09-15 17:08:50|||||||||11
1757956140000|2025-09-15 17:09:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|52
1757956150000|2025-09-15 17:09:10|||||||||3
1757956160000|2025-09-15 17:09:20|||||||||8
1757956170000|2025-09-15 17:09:30|||||||||2
1757956180000|2025-09-15 17:09:40|||||||||5
1757956190000|2025-09-15 17:09:50|||||||||3
1757956210000|2025-09-15 17:10:10|||||||||1
1757956220000|2025-09-15 17:10:20|||||||||6
1757956230000|2025-09-15 17:10:30|||||||||2
1757956240000|2025-09-15 17:10:40|||||||||1
1757956260000|2025-09-15 17:11:00|||||||||3
1757956270000|2025-09-15 17:11:10|||||||||7
1757956300000|2025-09-15 17:11:40|||||||||22
1757956310000|2025-09-15 17:11:50|||||||||4
1757956330000|2025-09-15 17:12:10|||||||||1
1757956340000|2025-09-15 17:12:20|||||||||2
1757956360000|2025-09-15 17:12:40|||||||||1
1757956390000|2025-09-15 17:13:10|||||||||3
1757956410000|2025-09-15 17:13:30|||||||||4
1757956420000|2025-09-15 17:13:40|||||||||6
1757956430000|2025-09-15 17:13:50|||||||||10
1757956450000|2025-09-15 17:14:10|||||||||4
1757956460000|2025-09-15 17:14:20|||||||||1
1757956470000|2025-09-15 17:14:30|||||||||2
1757956480000|2025-09-15 17:14:40|||||||||2
1757956490000|2025-09-15 17:14:50|||||||||2
1757956500000|2025-09-15 17:15:00|||||||||5
1757956510000|2025-09-15 17:15:10|||||||||9
1757956520000|2025-09-15 17:15:20|||||||||13
1757956530000|2025-09-15 17:15:30|||||||||5
1757956540000|2025-09-15 17:15:40|||||||||14
1757956550000|2025-09-15 17:15:50|||||||||3
1757956560000|2025-09-15 17:16:00|||||||||2
1757956570000|2025-09-15 17:16:10|||||||||33
1757956580000|2025-09-15 17:16:20|||||||||33
1757956590000|2025-09-15 17:16:30|||||||||2
1757956600000|2025-09-15 17:16:40|||||||||5
1757956610000|2025-09-15 17:16:50|||||||||27
1757956620000|2025-09-15 17:17:00|||||||||3
1757956630000|2025-09-15 17:17:10|||||||||8
1757956640000|2025-09-15 17:17:20|||||||||143
1757956650000|2025-09-15 17:17:30|||||||||3
1757956660000|2025-09-15 17:17:40|||||||||3
1757956670000|2025-09-15 17:17:50|||||||||7
1757956680000|2025-09-15 17:18:00|||||||||7
1757956690000|2025-09-15 17:18:10|||||||||4
1757956700000|2025-09-15 17:18:20|||||||||1
1757956710000|2025-09-15 17:18:30|||||||||1
1757956720000|2025-09-15 17:18:40|||||||||1
1757956730000|2025-09-15 17:18:50|||||||||1
1757956740000|2025-09-15 17:19:00|||||||||1
1757956750000|2025-09-15 17:19:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|30
1757956760000|2025-09-15 17:19:20|||||||||32
1757956770000|2025-09-15 17:19:30|||||||||1
1757956780000|2025-09-15 17:19:40|||||||||3
1757956790000|2025-09-15 17:19:50|||||||||4
1757956810000|2025-09-15 17:20:10|||||||||29
1757956820000|2025-09-15 17:20:20|||||||||4
1757956860000|2025-09-15 17:21:00|||||||||11
1757956870000|2025-09-15 17:21:10|||||||||3
1757956880000|2025-09-15 17:21:20|||||||||1
1757956930000|2025-09-15 17:22:10|||||||||7
1757956940000|2025-09-15 17:22:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1757956950000|2025-09-15 17:22:30|||||||||20
1757956980000|2025-09-15 17:23:00|||||||||5
1757956990000|2025-09-15 17:23:10|||||||||1
1757957000000|2025-09-15 17:23:20|||||||||8
1757957010000|2025-09-15 17:23:30|||||||||1
1757957040000|2025-09-15 17:24:00|||||||||2
1757957060000|2025-09-15 17:24:20|||||||||5
1757957070000|2025-09-15 17:24:30|||||||||1
1757957080000|2025-09-15 17:24:40|||||||||1
1757957100000|2025-09-15 17:25:00|||||||||1
1757957130000|2025-09-15 17:25:30|||||||||9
1757957150000|2025-09-15 17:25:50|||||||||7
1757957170000|2025-09-15 17:26:10|||||||||6
1757957180000|2025-09-15 17:26:20|||||||||10
1757957190000|2025-09-15 17:26:30|||||||||3
1757957200000|2025-09-15 17:26:40|||||||||2
1757957220000|2025-09-15 17:27:00|||||||||2
1757957230000|2025-09-15 17:27:10|||||||||2
1757957260000|2025-09-15 17:27:40|||||||||1
1757957320000|2025-09-15 17:28:40|||||||||2
1757957330000|2025-09-15 17:28:50|||||||||1
1757957340000|2025-09-15 17:29:00|||||||||26
1757957350000|2025-09-15 17:29:10|||||||||2
1757957380000|2025-09-15 17:29:40|||||||||30
1757957390000|2025-09-15 17:29:50|||||||||1
1757957410000|2025-09-15 17:30:10|||||||||1
1757957420000|2025-09-15 17:30:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|80
1757957430000|2025-09-15 17:30:30|||||||||1
1757957440000|2025-09-15 17:30:40|||||||||1
1757957450000|2025-09-15 17:30:50|||||||||2
1757957470000|2025-09-15 17:31:10|||||||||1
1757957490000|2025-09-15 17:31:30|||||||||5
1757957500000|2025-09-15 17:31:40|||||||||4
1757957520000|2025-09-15 17:32:00|||||||||3
1757957530000|2025-09-15 17:32:10|||||||||1
1757957540000|2025-09-15 17:32:20|||||||||5
1757957550000|2025-09-15 17:32:30|||||||||5
1757957560000|2025-09-15 17:32:40|||||||||1
1757957590000|2025-09-15 17:33:10|||||||||14
1757957600000|2025-09-15 17:33:20|||||||||4
1757957610000|2025-09-15 17:33:30|||||||||1
1757957650000|2025-09-15 17:34:10|||||||||94
1757957660000|2025-09-15 17:34:20|||||||||57
1757957670000|2025-09-15 17:34:30|||||||||2
1757957680000|2025-09-15 17:34:40|||||||||41
1757957690000|2025-09-15 17:34:50|||||||||16
1757957700000|2025-09-15 17:35:00|||||||||34
1757957710000|2025-09-15 17:35:10|||||||||17
1757957730000|2025-09-15 17:35:30|||||||||1
1757957740000|2025-09-15 17:35:40|||||||||1
1757957770000|2025-09-15 17:36:10|||||||||7
1757957780000|2025-09-15 17:36:20|||||||||1
1757957790000|2025-09-15 17:36:30|||||||||5
1757957800000|2025-09-15 17:36:40|||||||||2
1757957810000|2025-09-15 17:36:50|||||||||16
1757957830000|2025-09-15 17:37:10|||||||||61
1757957840000|2025-09-15 17:37:20|||||||||1
1757957850000|2025-09-15 17:37:30|||||||||4
1757957860000|2025-09-15 17:37:40|||||||||2
1757957870000|2025-09-15 17:37:50|||||||||1
1757957880000|2025-09-15 17:38:00|||||||||2
1757957900000|2025-09-15 17:38:20|||||||||6
1757957910000|2025-09-15 17:38:30|||||||||6
1757957920000|2025-09-15 17:38:40|||||||||9
1757957930000|2025-09-15 17:38:50|||||||||4
1757957940000|2025-09-15 17:39:00|||||||||21
1757957960000|2025-09-15 17:39:20|||||||||25
1757957970000|2025-09-15 17:39:30|||||||||4
1757957980000|2025-09-15 17:39:40|||||||||1
1757957990000|2025-09-15 17:39:50|||||||||1
1757958000000|2025-09-15 17:40:00|||||||||5
1757958010000|2025-09-15 17:40:10|||||||||5
1757958020000|2025-09-15 17:40:20|||||||||5
1757958030000|2025-09-15 17:40:30|||||||||45
1757958040000|2025-09-15 17:40:40|||||||||1
1757958050000|2025-09-15 17:40:50|||||||||58
1757958060000|2025-09-15 17:41:00|||||||||2
1757958070000|2025-09-15 17:41:10|||||||||60
1757958080000|2025-09-15 17:41:20|||||||||2
1757958090000|2025-09-15 17:41:30|||||||||2
1757958100000|2025-09-15 17:41:40|||||||||41
1757958110000|2025-09-15 17:41:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|244
1757958120000|2025-09-15 17:42:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|18
1757958130000|2025-09-15 17:42:10|||||||||2
1757958140000|2025-09-15 17:42:20|||||||||13
1757958150000|2025-09-15 17:42:30|||||||||14
1757958160000|2025-09-15 17:42:40|18.06|17.9|18.06|17.9|18.09|17.93|18.04|17.88|78
1757958180000|2025-09-15 17:43:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1757958190000|2025-09-15 17:43:10|||||||||4
1757958210000|2025-09-15 17:43:30|||||||||3
1757958220000|2025-09-15 17:43:40|||||||||9
1757958230000|2025-09-15 17:43:50|||||||||190
1757958240000|2025-09-15 17:44:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|17
1757958250000|2025-09-15 17:44:10|||||||||2
1757958260000|2025-09-15 17:44:20|||||||||50
1757958270000|2025-09-15 17:44:30|||||||||8
1757958280000|2025-09-15 17:44:40|||||||||1
1757958290000|2025-09-15 17:44:50|||||||||2
1757958300000|2025-09-15 17:45:00|||||||||2
1757958310000|2025-09-15 17:45:10|||||||||2
1757958320000|2025-09-15 17:45:20|||||||||1
1757958330000|2025-09-15 17:45:30|||||||||2
1757958340000|2025-09-15 17:45:40|||||||||1
1757958350000|2025-09-15 17:45:50|||||||||4
1757958360000|2025-09-15 17:46:00|||||||||3
1757958370000|2025-09-15 17:46:10|||||||||2
1757958390000|2025-09-15 17:46:30|||||||||6
1757958400000|2025-09-15 17:46:40|||||||||2
1757958410000|2025-09-15 17:46:50|||||||||2
1757958420000|2025-09-15 17:47:00|||||||||5
1757958430000|2025-09-15 17:47:10|||||||||25
1757958440000|2025-09-15 17:47:20|||||||||2
1757958450000|2025-09-15 17:47:30|||||||||2
1757958460000|2025-09-15 17:47:40|||||||||41
1757958470000|2025-09-15 17:47:50|||||||||1
1757958480000|2025-09-15 17:48:00|||||||||2
1757958490000|2025-09-15 17:48:10|||||||||4
1757958500000|2025-09-15 17:48:20|||||||||2
1757958510000|2025-09-15 17:48:30|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|65
1757958520000|2025-09-15 17:48:40|18.06|17.9|18.04|17.88|18.09|17.93|18.04|17.88|23
1757958530000|2025-09-15 17:48:50|||||||||1
1757958540000|2025-09-15 17:49:00|||||||||1
1757958550000|2025-09-15 17:49:10|||||||||54
1757958580000|2025-09-15 17:49:40|||||||||19
1757958590000|2025-09-15 17:49:50|||||||||1
1757958610000|2025-09-15 17:50:10|||||||||5
1757958620000|2025-09-15 17:50:20|||||||||1
1757958630000|2025-09-15 17:50:30|||||||||1
1757958640000|2025-09-15 17:50:40|||||||||27
1757958660000|2025-09-15 17:51:00|||||||||43
1757958670000|2025-09-15 17:51:10|||||||||16
1757958680000|2025-09-15 17:51:20|||||||||4
1757958700000|2025-09-15 17:51:40|||||||||14
1757958710000|2025-09-15 17:51:50|||||||||1
1757958720000|2025-09-15 17:52:00|||||||||1
1757958730000|2025-09-15 17:52:10|||||||||39
1757958740000|2025-09-15 17:52:20|||||||||3
1757958750000|2025-09-15 17:52:30|||||||||1
1757958760000|2025-09-15 17:52:40|||||||||6
1757958780000|2025-09-15 17:53:00|||||||||7
1757958790000|2025-09-15 17:53:10|||||||||6
1757958800000|2025-09-15 17:53:20|||||||||1
1757958820000|2025-09-15 17:53:40|||||||||11
1757958830000|2025-09-15 17:53:50|||||||||6
1757958840000|2025-09-15 17:54:00|||||||||1
1757958850000|2025-09-15 17:54:10|||||||||3
1757958860000|2025-09-15 17:54:20|||||||||4
1757958870000|2025-09-15 17:54:30|||||||||10
1757958880000|2025-09-15 17:54:40|||||||||3
1757958910000|2025-09-15 17:55:10|||||||||2
1757958920000|2025-09-15 17:55:20|||||||||11
1757958940000|2025-09-15 17:55:40|||||||||3
1757958960000|2025-09-15 17:56:00|||||||||1
1757958970000|2025-09-15 17:56:10|||||||||5
1757958980000|2025-09-15 17:56:20|||||||||2
1757958990000|2025-09-15 17:56:30|||||||||1
1757959000000|2025-09-15 17:56:40|||||||||6
1757959010000|2025-09-15 17:56:50|||||||||1
1757959030000|2025-09-15 17:57:10|||||||||1
1757959040000|2025-09-15 17:57:20|||||||||17
1757959050000|2025-09-15 17:57:30|||||||||11
1757959060000|2025-09-15 17:57:40|||||||||5
1757959090000|2025-09-15 17:58:10|||||||||3
1757959110000|2025-09-15 17:58:30|||||||||1
1757959120000|2025-09-15 17:58:40|||||||||3
1757959150000|2025-09-15 17:59:10|||||||||4
1757959160000|2025-09-15 17:59:20|||||||||1
1757959170000|2025-09-15 17:59:30|||||||||1
1757959180000|2025-09-15 17:59:40|||||||||4
1757959190000|2025-09-15 17:59:50|||||||||10
1757959200000|2025-09-15 18:00:00|||||||||3
1757959210000|2025-09-15 18:00:10|||||||||3
1757959240000|2025-09-15 18:00:40|||||||||2
1757959250000|2025-09-15 18:00:50|||||||||41
1757959260000|2025-09-15 18:01:00|||||||||2
1757959270000|2025-09-15 18:01:10|||||||||7
1757959300000|2025-09-15 18:01:40|||||||||5
1757959310000|2025-09-15 18:01:50|||||||||4
1757959330000|2025-09-15 18:02:10|||||||||3
1757959340000|2025-09-15 18:02:20|||||||||6
1757959350000|2025-09-15 18:02:30|||||||||4
1757959360000|2025-09-15 18:02:40|||||||||3
1757959370000|2025-09-15 18:02:50|||||||||1
1757959380000|2025-09-15 18:03:00|||||||||4
1757959390000|2025-09-15 18:03:10|||||||||3
1757959410000|2025-09-15 18:03:30|||||||||2
1757959420000|2025-09-15 18:03:40|||||||||2
1757959430000|2025-09-15 18:03:50|||||||||14
1757959440000|2025-09-15 18:04:00|||||||||2
1757959450000|2025-09-15 18:04:10|||||||||1
1757959460000|2025-09-15 18:04:20|||||||||9
1757959470000|2025-09-15 18:04:30|||||||||3
1757959490000|2025-09-15 18:04:50|||||||||5
1757959510000|2025-09-15 18:05:10|||||||||1
1757959520000|2025-09-15 18:05:20|||||||||3
1757959530000|2025-09-15 18:05:30|||||||||1
1757959550000|2025-09-15 18:05:50|||||||||29
1757959570000|2025-09-15 18:06:10|||||||||13
1757959580000|2025-09-15 18:06:20|||||||||3
1757959600000|2025-09-15 18:06:40|||||||||3
1757959610000|2025-09-15 18:06:50|||||||||27
1757959620000|2025-09-15 18:07:00|||||||||1
1757959630000|2025-09-15 18:07:10|||||||||2
1757959640000|2025-09-15 18:07:20|||||||||9
1757959650000|2025-09-15 18:07:30|||||||||1
1757959660000|2025-09-15 18:07:40|||||||||1
1757959670000|2025-09-15 18:07:50|||||||||4
1757959680000|2025-09-15 18:08:00|||||||||1
1757959690000|2025-09-15 18:08:10|||||||||2
1757959700000|2025-09-15 18:08:20|||||||||32
1757959720000|2025-09-15 18:08:40|||||||||2
1757959730000|2025-09-15 18:08:50|||||||||6
1757959750000|2025-09-15 18:09:10|||||||||1
1757959760000|2025-09-15 18:09:20|||||||||17
1757959770000|2025-09-15 18:09:30|||||||||21
1757959780000|2025-09-15 18:09:40|||||||||2
1757959790000|2025-09-15 18:09:50|||||||||39
1757959800000|2025-09-15 18:10:00|||||||||5
1757959810000|2025-09-15 18:10:10|||||||||38
1757959820000|2025-09-15 18:10:20|||||||||4
1757959850000|2025-09-15 18:10:50|||||||||3
1757959870000|2025-09-15 18:11:10|||||||||6
1757959880000|2025-09-15 18:11:20|||||||||3
1757959890000|2025-09-15 18:11:30|||||||||7
1757959900000|2025-09-15 18:11:40|||||||||8
1757959910000|2025-09-15 18:11:50|||||||||22
1757959920000|2025-09-15 18:12:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1757959940000|2025-09-15 18:12:20|||||||||4
1757959950000|2025-09-15 18:12:30|||||||||3
1757959960000|2025-09-15 18:12:40|||||||||1
1757959970000|2025-09-15 18:12:50|||||||||3
1757959990000|2025-09-15 18:13:10|||||||||45
1757960000000|2025-09-15 18:13:20|||||||||6
1757960030000|2025-09-15 18:13:50|||||||||3
1757960040000|2025-09-15 18:14:00|||||||||11
1757960060000|2025-09-15 18:14:20|||||||||3
1757960090000|2025-09-15 18:14:50|||||||||4
1757960100000|2025-09-15 18:15:00|||||||||2
1757960110000|2025-09-15 18:15:10|||||||||1
1757960120000|2025-09-15 18:15:20|||||||||3
1757960140000|2025-09-15 18:15:40|||||||||1
1757960150000|2025-09-15 18:15:50|||||||||7
1757960160000|2025-09-15 18:16:00|||||||||1
1757960170000|2025-09-15 18:16:10|||||||||2
1757960180000|2025-09-15 18:16:20|||||||||19
1757960190000|2025-09-15 18:16:30|||||||||10
1757960200000|2025-09-15 18:16:40|||||||||39
1757960210000|2025-09-15 18:16:50|||||||||18
1757960220000|2025-09-15 18:17:00|||||||||17
1757960230000|2025-09-15 18:17:10|||||||||5
1757960240000|2025-09-15 18:17:20|||||||||13
1757960250000|2025-09-15 18:17:30|||||||||28
1757960260000|2025-09-15 18:17:40|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|43
1757960270000|2025-09-15 18:17:50|||||||||10
1757960280000|2025-09-15 18:18:00|||||||||1
1757960290000|2025-09-15 18:18:10|||||||||9
1757960300000|2025-09-15 18:18:20|||||||||43
1757960310000|2025-09-15 18:18:30|||||||||5
1757960320000|2025-09-15 18:18:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|28
1757960330000|2025-09-15 18:18:50|||||||||6
1757960340000|2025-09-15 18:19:00|||||||||5
1757960350000|2025-09-15 18:19:10|||||||||1
1757960360000|2025-09-15 18:19:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|20
1757960380000|2025-09-15 18:19:40|||||||||7
1757960390000|2025-09-15 18:19:50|||||||||5
1757960400000|2025-09-15 18:20:00|||||||||7
1757960410000|2025-09-15 18:20:10|||||||||9
1757960420000|2025-09-15 18:20:20|||||||||3
1757960430000|2025-09-15 18:20:30|||||||||6
1757960450000|2025-09-15 18:20:50|||||||||5
1757960460000|2025-09-15 18:21:00|||||||||2
1757960470000|2025-09-15 18:21:10|||||||||22
1757960480000|2025-09-15 18:21:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1757960490000|2025-09-15 18:21:30|||||||||10
1757960510000|2025-09-15 18:21:50|||||||||6
1757960540000|2025-09-15 18:22:20|||||||||9
1757960570000|2025-09-15 18:22:50|||||||||5
1757960580000|2025-09-15 18:23:00|||||||||12
1757960600000|2025-09-15 18:23:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|15
1757960610000|2025-09-15 18:23:30|||||||||10
1757960620000|2025-09-15 18:23:40|||||||||10
1757960630000|2025-09-15 18:23:50|||||||||4
1757960640000|2025-09-15 18:24:00|||||||||15
1757960660000|2025-09-15 18:24:20|||||||||4
1757960690000|2025-09-15 18:24:50|||||||||26
1757960700000|2025-09-15 18:25:00|||||||||29
1757960720000|2025-09-15 18:25:20|||||||||4
1757960730000|2025-09-15 18:25:30|||||||||7
1757960740000|2025-09-15 18:25:40|||||||||2
1757960750000|2025-09-15 18:25:50|||||||||3
1757960760000|2025-09-15 18:26:00|||||||||6
1757960770000|2025-09-15 18:26:10|||||||||5
1757960780000|2025-09-15 18:26:20|||||||||4
1757960800000|2025-09-15 18:26:40|||||||||1
1757960810000|2025-09-15 18:26:50|||||||||3
1757960830000|2025-09-15 18:27:10|||||||||7
1757960840000|2025-09-15 18:27:20|||||||||3
1757960850000|2025-09-15 18:27:30|||||||||2
1757960870000|2025-09-15 18:27:50|||||||||3
1757960880000|2025-09-15 18:28:00|||||||||3
1757960900000|2025-09-15 18:28:20|||||||||4
1757960910000|2025-09-15 18:28:30|||||||||3
1757960930000|2025-09-15 18:28:50|||||||||3
1757960950000|2025-09-15 18:29:10|||||||||2
1757960960000|2025-09-15 18:29:20|||||||||19
1757960970000|2025-09-15 18:29:30|||||||||11
1757960990000|2025-09-15 18:29:50|||||||||3
1757961020000|2025-09-15 18:30:20|||||||||7
1757961030000|2025-09-15 18:30:30|||||||||8
1757961040000|2025-09-15 18:30:40|||||||||1
1757961050000|2025-09-15 18:30:50|||||||||3
1757961080000|2025-09-15 18:31:20|||||||||5
1757961090000|2025-09-15 18:31:30|||||||||5
1757961110000|2025-09-15 18:31:50|||||||||8
1757961120000|2025-09-15 18:32:00|||||||||16
1757961130000|2025-09-15 18:32:10|||||||||1
1757961140000|2025-09-15 18:32:20|||||||||2
1757961150000|2025-09-15 18:32:30|||||||||1
1757961160000|2025-09-15 18:32:40|||||||||2
1757961170000|2025-09-15 18:32:50|||||||||5
1757961180000|2025-09-15 18:33:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1757961190000|2025-09-15 18:33:10|||||||||15
1757961200000|2025-09-15 18:33:20|||||||||2
1757961210000|2025-09-15 18:33:30|||||||||3
1757961220000|2025-09-15 18:33:40|||||||||4
1757961230000|2025-09-15 18:33:50|||||||||10
1757961240000|2025-09-15 18:34:00|||||||||3
1757961250000|2025-09-15 18:34:10|||||||||3
1757961260000|2025-09-15 18:34:20|||||||||2
1757961270000|2025-09-15 18:34:30|||||||||5
1757961280000|2025-09-15 18:34:40|||||||||1
1757961290000|2025-09-15 18:34:50|||||||||9
1757961310000|2025-09-15 18:35:10|||||||||5
1757961320000|2025-09-15 18:35:20|||||||||3
1757961330000|2025-09-15 18:35:30|||||||||102
1757961340000|2025-09-15 18:35:40|||||||||382
1757961350000|2025-09-15 18:35:50|||||||||14
1757961360000|2025-09-15 18:36:00|||||||||14
1757961370000|2025-09-15 18:36:10|||||||||47
1757961380000|2025-09-15 18:36:20|||||||||4
1757961400000|2025-09-15 18:36:40|||||||||4
1757961410000|2025-09-15 18:36:50|||||||||10
1757961420000|2025-09-15 18:37:00|18.12|17.96|18.09|17.93|18.12|17.96|18.09|17.93|7
1757961430000|2025-09-15 18:37:10|||||||||4
1757961440000|2025-09-15 18:37:20|||||||||16
1757961450000|2025-09-15 18:37:30|||||||||5
1757961460000|2025-09-15 18:37:40|||||||||2
1757961470000|2025-09-15 18:37:50|18.12|17.96|18.12|17.96|18.12|17.96|18.09|17.93|16
1757961480000|2025-09-15 18:38:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1757961490000|2025-09-15 18:38:10|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|34
1757961500000|2025-09-15 18:38:20|18.12|17.96|18.09|17.93|18.12|17.96|18.09|17.93|19
1757961510000|2025-09-15 18:38:30|18.12|17.96|18.09|17.93|18.14|17.98|18.09|17.93|7
1757961530000|2025-09-15 18:38:50|||||||||4
1757961540000|2025-09-15 18:39:00|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|42
1757961550000|2025-09-15 18:39:10|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|11
1757961560000|2025-09-15 18:39:20|||||||||3
1757961570000|2025-09-15 18:39:30|||||||||28
1757961580000|2025-09-15 18:39:40|||||||||2
1757961590000|2025-09-15 18:39:50|||||||||3
1757961610000|2025-09-15 18:40:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1757961620000|2025-09-15 18:40:20|||||||||16
1757961630000|2025-09-15 18:40:30|||||||||137
1757961640000|2025-09-15 18:40:40|||||||||54
1757961650000|2025-09-15 18:40:50|||||||||21
1757961660000|2025-09-15 18:41:00|||||||||5
1757961670000|2025-09-15 18:41:10|||||||||1
1757961680000|2025-09-15 18:41:20|||||||||2
1757961690000|2025-09-15 18:41:30|||||||||1
1757961710000|2025-09-15 18:41:50|||||||||8
1757961730000|2025-09-15 18:42:10|||||||||1
1757961740000|2025-09-15 18:42:20|||||||||6
1757961750000|2025-09-15 18:42:30|||||||||7
1757961760000|2025-09-15 18:42:40|||||||||13
1757961770000|2025-09-15 18:42:50|||||||||12
1757961790000|2025-09-15 18:43:10|||||||||1
1757961800000|2025-09-15 18:43:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1757961810000|2025-09-15 18:43:30|||||||||5
1757961820000|2025-09-15 18:43:40|||||||||9
1757961830000|2025-09-15 18:43:50|||||||||17
1757961850000|2025-09-15 18:44:10|||||||||12
1757961860000|2025-09-15 18:44:20|||||||||6
1757961880000|2025-09-15 18:44:40|||||||||7
1757961890000|2025-09-15 18:44:50|||||||||14
1757961900000|2025-09-15 18:45:00|||||||||7
1757961910000|2025-09-15 18:45:10|||||||||1
1757961920000|2025-09-15 18:45:20|||||||||31
1757961930000|2025-09-15 18:45:30|||||||||6
1757961940000|2025-09-15 18:45:40|||||||||2
1757961960000|2025-09-15 18:46:00|||||||||36
1757961970000|2025-09-15 18:46:10|||||||||3
1757961990000|2025-09-15 18:46:30|||||||||12
1757962000000|2025-09-15 18:46:40|||||||||28
1757962010000|2025-09-15 18:46:50|||||||||4
1757962020000|2025-09-15 18:47:00|||||||||17
1757962030000|2025-09-15 18:47:10|||||||||7
1757962040000|2025-09-15 18:47:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|23
1757962050000|2025-09-15 18:47:30|18.17|18.01|18.14|17.98|18.19|18.03|18.14|17.98|137
1757962060000|2025-09-15 18:47:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|18
1757962070000|2025-09-15 18:47:50|||||||||7
1757962080000|2025-09-15 18:48:00|||||||||1
1757962090000|2025-09-15 18:48:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1757962110000|2025-09-15 18:48:30|||||||||5
1757962120000|2025-09-15 18:48:40|||||||||2
1757962130000|2025-09-15 18:48:50|||||||||8
1757962140000|2025-09-15 18:49:00|||||||||2
1757962150000|2025-09-15 18:49:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|19
1757962160000|2025-09-15 18:49:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|32
1757962170000|2025-09-15 18:49:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|56
1757962180000|2025-09-15 18:49:40|||||||||2
1757962190000|2025-09-15 18:49:50|||||||||13
1757962200000|2025-09-15 18:50:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1757962210000|2025-09-15 18:50:10|||||||||3
1757962220000|2025-09-15 18:50:20|||||||||1
1757962230000|2025-09-15 18:50:30|||||||||4
1757962240000|2025-09-15 18:50:40|||||||||1
1757962250000|2025-09-15 18:50:50|||||||||1
1757962260000|2025-09-15 18:51:00|||||||||1
1757962270000|2025-09-15 18:51:10|||||||||12
1757962280000|2025-09-15 18:51:20|||||||||18
1757962290000|2025-09-15 18:51:30|||||||||31
1757962300000|2025-09-15 18:51:40|||||||||1
1757962320000|2025-09-15 18:52:00|||||||||3
1757962330000|2025-09-15 18:52:10|||||||||2
1757962340000|2025-09-15 18:52:20|||||||||5
1757962350000|2025-09-15 18:52:30|||||||||3
1757962360000|2025-09-15 18:52:40|||||||||37
1757962370000|2025-09-15 18:52:50|||||||||11
1757962380000|2025-09-15 18:53:00|||||||||5
1757962400000|2025-09-15 18:53:20|||||||||22
1757962410000|2025-09-15 18:53:30|||||||||5
1757962420000|2025-09-15 18:53:40|||||||||18
1757962430000|2025-09-15 18:53:50|||||||||5
1757962450000|2025-09-15 18:54:10|||||||||6
1757962460000|2025-09-15 18:54:20|||||||||1
1757962470000|2025-09-15 18:54:30|||||||||4
1757962490000|2025-09-15 18:54:50|||||||||1
1757962500000|2025-09-15 18:55:00|||||||||5
1757962510000|2025-09-15 18:55:10|||||||||3
1757962520000|2025-09-15 18:55:20|||||||||35
1757962530000|2025-09-15 18:55:30|||||||||1
1757962540000|2025-09-15 18:55:40|||||||||3
1757962550000|2025-09-15 18:55:50|||||||||3
1757962560000|2025-09-15 18:56:00|||||||||5
1757962570000|2025-09-15 18:56:10|||||||||5
1757962580000|2025-09-15 18:56:20|||||||||4
1757962590000|2025-09-15 18:56:30|||||||||24
1757962600000|2025-09-15 18:56:40|||||||||4
1757962610000|2025-09-15 18:56:50|||||||||12
1757962620000|2025-09-15 18:57:00|||||||||4
1757962630000|2025-09-15 18:57:10|||||||||5
1757962640000|2025-09-15 18:57:20|||||||||1
1757962650000|2025-09-15 18:57:30|||||||||6
1757962660000|2025-09-15 18:57:40|||||||||31
1757962670000|2025-09-15 18:57:50|||||||||3
1757962680000|2025-09-15 18:58:00|||||||||6
1757962690000|2025-09-15 18:58:10|||||||||3
1757962700000|2025-09-15 18:58:20|||||||||3
1757962710000|2025-09-15 18:58:30|||||||||9
1757962720000|2025-09-15 18:58:40|||||||||16
1757962730000|2025-09-15 18:58:50|||||||||2
1757962740000|2025-09-15 18:59:00|||||||||16
1757962750000|2025-09-15 18:59:10|||||||||3
1757962760000|2025-09-15 18:59:20|||||||||4
1757962770000|2025-09-15 18:59:30|||||||||6
1757962780000|2025-09-15 18:59:40|||||||||23
1757962790000|2025-09-15 18:59:50|||||||||15
1757962800000|2025-09-15 19:00:00|||||||||27
1757962810000|2025-09-15 19:00:10|||||||||6
1757962820000|2025-09-15 19:00:20|||||||||2
1757962830000|2025-09-15 19:00:30|||||||||5
1757962840000|2025-09-15 19:00:40|||||||||4
1757962850000|2025-09-15 19:00:50|||||||||2
1757962860000|2025-09-15 19:01:00|||||||||8
1757962870000|2025-09-15 19:01:10|||||||||1
1757962880000|2025-09-15 19:01:20|||||||||3
1757962890000|2025-09-15 19:01:30|||||||||36
1757962900000|2025-09-15 19:01:40|||||||||9
1757962910000|2025-09-15 19:01:50|||||||||13
1757962920000|2025-09-15 19:02:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|97
1757962930000|2025-09-15 19:02:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|18
1757962940000|2025-09-15 19:02:20|||||||||94
1757962950000|2025-09-15 19:02:30|||||||||9
1757962960000|2025-09-15 19:02:40|||||||||4
1757962970000|2025-09-15 19:02:50|||||||||53
1757962980000|2025-09-15 19:03:00|||||||||13
1757962990000|2025-09-15 19:03:10|||||||||4
1757963000000|2025-09-15 19:03:20|||||||||2
1757963010000|2025-09-15 19:03:30|||||||||36
1757963020000|2025-09-15 19:03:40|||||||||25
1757963030000|2025-09-15 19:03:50|||||||||2
1757963040000|2025-09-15 19:04:00|||||||||7
1757963050000|2025-09-15 19:04:10|||||||||5
1757963060000|2025-09-15 19:04:20|||||||||3
1757963070000|2025-09-15 19:04:30|||||||||7
1757963080000|2025-09-15 19:04:40|||||||||2
1757963090000|2025-09-15 19:04:50|||||||||5
1757963100000|2025-09-15 19:05:00|||||||||5
1757963110000|2025-09-15 19:05:10|||||||||3
1757963120000|2025-09-15 19:05:20|||||||||48
1757963130000|2025-09-15 19:05:30|||||||||4
1757963140000|2025-09-15 19:05:40|||||||||2
1757963150000|2025-09-15 19:05:50|||||||||2
1757963160000|2025-09-15 19:06:00|||||||||9
1757963170000|2025-09-15 19:06:10|||||||||8
1757963180000|2025-09-15 19:06:20|||||||||2
1757963190000|2025-09-15 19:06:30|||||||||5
1757963200000|2025-09-15 19:06:40|||||||||3
1757963210000|2025-09-15 19:06:50|||||||||2
1757963220000|2025-09-15 19:07:00|||||||||516
1757963230000|2025-09-15 19:07:10|||||||||4
1757963240000|2025-09-15 19:07:20|||||||||5
1757963250000|2025-09-15 19:07:30|||||||||8
1757963260000|2025-09-15 19:07:40|||||||||1
1757963270000|2025-09-15 19:07:50|||||||||2
1757963280000|2025-09-15 19:08:00|||||||||7
1757963290000|2025-09-15 19:08:10|||||||||5
1757963300000|2025-09-15 19:08:20|||||||||12
1757963310000|2025-09-15 19:08:30|||||||||4
1757963320000|2025-09-15 19:08:40|||||||||6
1757963330000|2025-09-15 19:08:50|||||||||2
1757963340000|2025-09-15 19:09:00|||||||||3
1757963350000|2025-09-15 19:09:10|||||||||4
1757963360000|2025-09-15 19:09:20|||||||||3
1757963370000|2025-09-15 19:09:30|||||||||7
1757963380000|2025-09-15 19:09:40|||||||||12
1757963390000|2025-09-15 19:09:50|||||||||2
1757963400000|2025-09-15 19:10:00|||||||||18
1757963410000|2025-09-15 19:10:10|||||||||2
1757963420000|2025-09-15 19:10:20|||||||||2
1757963430000|2025-09-15 19:10:30|||||||||6
1757963440000|2025-09-15 19:10:40|||||||||4
1757963450000|2025-09-15 19:10:50|||||||||4
1757963460000|2025-09-15 19:11:00|||||||||5
1757963470000|2025-09-15 19:11:10|||||||||1
1757963480000|2025-09-15 19:11:20|||||||||3
1757963490000|2025-09-15 19:11:30|||||||||8
1757963500000|2025-09-15 19:11:40|||||||||1
1757963510000|2025-09-15 19:11:50|||||||||1
1757963520000|2025-09-15 19:12:00|||||||||51
1757963530000|2025-09-15 19:12:10|||||||||7
1757963540000|2025-09-15 19:12:20|||||||||12
1757963550000|2025-09-15 19:12:30|||||||||18
1757963560000|2025-09-15 19:12:40|||||||||12
1757963570000|2025-09-15 19:12:50|||||||||40
1757963580000|2025-09-15 19:13:00|||||||||12
1757963590000|2025-09-15 19:13:10|||||||||6
1757963600000|2025-09-15 19:13:20|||||||||18
1757963610000|2025-09-15 19:13:30|||||||||5
1757963620000|2025-09-15 19:13:40|||||||||3
1757963630000|2025-09-15 19:13:50|||||||||1
1757963640000|2025-09-15 19:14:00|||||||||8
1757963650000|2025-09-15 19:14:10|||||||||13
1757963660000|2025-09-15 19:14:20|||||||||7
1757963670000|2025-09-15 19:14:30|||||||||3
1757963680000|2025-09-15 19:14:40|||||||||4
1757963690000|2025-09-15 19:14:50|||||||||13
1757963700000|2025-09-15 19:15:00|||||||||7
1757963710000|2025-09-15 19:15:10|||||||||22
1757963720000|2025-09-15 19:15:20|||||||||5
1757963730000|2025-09-15 19:15:30|||||||||6
1757963740000|2025-09-15 19:15:40|||||||||45
1757963750000|2025-09-15 19:15:50|||||||||4
1757963760000|2025-09-15 19:16:00|||||||||4
1757963770000|2025-09-15 19:16:10|||||||||7
1757963780000|2025-09-15 19:16:20|||||||||12
1757963790000|2025-09-15 19:16:30|||||||||6
1757963800000|2025-09-15 19:16:40|||||||||6
1757963810000|2025-09-15 19:16:50|||||||||5
1757963820000|2025-09-15 19:17:00|||||||||5
1757963830000|2025-09-15 19:17:10|||||||||9
1757963840000|2025-09-15 19:17:20|||||||||4
1757963850000|2025-09-15 19:17:30|||||||||6
1757963860000|2025-09-15 19:17:40|||||||||7
1757963870000|2025-09-15 19:17:50|||||||||5
1757963880000|2025-09-15 19:18:00|||||||||41
1757963890000|2025-09-15 19:18:10|||||||||7
1757963900000|2025-09-15 19:18:20|||||||||6
1757963910000|2025-09-15 19:18:30|||||||||5
1757963920000|2025-09-15 19:18:40|||||||||5
1757963930000|2025-09-15 19:18:50|||||||||2
1757963940000|2025-09-15 19:19:00|||||||||9
1757963950000|2025-09-15 19:19:10|||||||||3
1757963960000|2025-09-15 19:19:20|||||||||32
1757963970000|2025-09-15 19:19:30|||||||||7
1757963980000|2025-09-15 19:19:40|||||||||6
1757963990000|2025-09-15 19:19:50|||||||||5
1757964000000|2025-09-15 19:20:00|||||||||4
1757964010000|2025-09-15 19:20:10|||||||||9
1757964020000|2025-09-15 19:20:20|||||||||3
1757964030000|2025-09-15 19:20:30|||||||||5
1757964040000|2025-09-15 19:20:40|||||||||1
1757964060000|2025-09-15 19:21:00|||||||||5
1757964070000|2025-09-15 19:21:10|||||||||3
1757964080000|2025-09-15 19:21:20|||||||||16
1757964090000|2025-09-15 19:21:30|||||||||5
1757964110000|2025-09-15 19:21:50|||||||||7
1757964120000|2025-09-15 19:22:00|||||||||7
1757964130000|2025-09-15 19:22:10|||||||||55
1757964140000|2025-09-15 19:22:20|||||||||34
1757964150000|2025-09-15 19:22:30|||||||||10
1757964160000|2025-09-15 19:22:40|||||||||3
1757964170000|2025-09-15 19:22:50|||||||||14
1757964180000|2025-09-15 19:23:00|||||||||5
1757964190000|2025-09-15 19:23:10|||||||||5
1757964200000|2025-09-15 19:23:20|||||||||2
1757964210000|2025-09-15 19:23:30|||||||||5
1757964220000|2025-09-15 19:23:40|||||||||27
1757964230000|2025-09-15 19:23:50|||||||||2
1757964240000|2025-09-15 19:24:00|||||||||13
1757964260000|2025-09-15 19:24:20|||||||||3
1757964270000|2025-09-15 19:24:30|||||||||8
1757964280000|2025-09-15 19:24:40|||||||||1
1757964290000|2025-09-15 19:24:50|||||||||4
1757964300000|2025-09-15 19:25:00|||||||||2
1757964310000|2025-09-15 19:25:10|||||||||4
1757964320000|2025-09-15 19:25:20|||||||||4
1757964330000|2025-09-15 19:25:30|||||||||4
1757964340000|2025-09-15 19:25:40|||||||||14
1757964350000|2025-09-15 19:25:50|||||||||2
1757964360000|2025-09-15 19:26:00|||||||||14
1757964370000|2025-09-15 19:26:10|||||||||7
1757964380000|2025-09-15 19:26:20|||||||||11
1757964390000|2025-09-15 19:26:30|||||||||2
1757964400000|2025-09-15 19:26:40|||||||||5
1757964410000|2025-09-15 19:26:50|||||||||2
1757964420000|2025-09-15 19:27:00|||||||||6
1757964430000|2025-09-15 19:27:10|||||||||9
1757964440000|2025-09-15 19:27:20|||||||||15
1757964450000|2025-09-15 19:27:30|||||||||4
1757964460000|2025-09-15 19:27:40|||||||||4
1757964470000|2025-09-15 19:27:50|||||||||8
1757964480000|2025-09-15 19:28:00|||||||||4
1757964490000|2025-09-15 19:28:10|||||||||4
1757964500000|2025-09-15 19:28:20|||||||||4
1757964510000|2025-09-15 19:28:30|||||||||5
1757964520000|2025-09-15 19:28:40|||||||||7
1757964530000|2025-09-15 19:28:50|||||||||6
1757964540000|2025-09-15 19:29:00|||||||||2
1757964550000|2025-09-15 19:29:10|||||||||148
1757964560000|2025-09-15 19:29:20|||||||||4
1757964570000|2025-09-15 19:29:30|||||||||2
1757964580000|2025-09-15 19:29:40|||||||||9
1757964590000|2025-09-15 19:29:50|||||||||3
1757964600000|2025-09-15 19:30:00|||||||||4
1757964610000|2025-09-15 19:30:10|||||||||22
1757964620000|2025-09-15 19:30:20|||||||||13
1757964630000|2025-09-15 19:30:30|||||||||12
1757964640000|2025-09-15 19:30:40|||||||||13
1757964650000|2025-09-15 19:30:50|||||||||5
1757964660000|2025-09-15 19:31:00|||||||||33
1757964670000|2025-09-15 19:31:10|||||||||59
1757964680000|2025-09-15 19:31:20|||||||||6
1757964690000|2025-09-15 19:31:30|||||||||4
1757964700000|2025-09-15 19:31:40|||||||||6
1757964710000|2025-09-15 19:31:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|35
1757964720000|2025-09-15 19:32:00|||||||||3
1757964730000|2025-09-15 19:32:10|||||||||9
1757964740000|2025-09-15 19:32:20|||||||||28
1757964750000|2025-09-15 19:32:30|||||||||22
1757964760000|2025-09-15 19:32:40|||||||||39
1757964770000|2025-09-15 19:32:50|||||||||18
1757964780000|2025-09-15 19:33:00|||||||||22
1757964790000|2025-09-15 19:33:10|||||||||24
1757964800000|2025-09-15 19:33:20|||||||||3
1757964810000|2025-09-15 19:33:30|||||||||39
1757964820000|2025-09-15 19:33:40|||||||||14
1757964830000|2025-09-15 19:33:50|||||||||41
1757964840000|2025-09-15 19:34:00|||||||||3
1757964850000|2025-09-15 19:34:10|||||||||3
1757964860000|2025-09-15 19:34:20|||||||||12
1757964870000|2025-09-15 19:34:30|||||||||4
1757964880000|2025-09-15 19:34:40|||||||||7
1757964890000|2025-09-15 19:34:50|||||||||4
1757964900000|2025-09-15 19:35:00|||||||||23
1757964910000|2025-09-15 19:35:10|||||||||5
1757964920000|2025-09-15 19:35:20|||||||||12
1757964930000|2025-09-15 19:35:30|||||||||49
1757964940000|2025-09-15 19:35:40|||||||||17
1757964950000|2025-09-15 19:35:50|||||||||6
1757964960000|2025-09-15 19:36:00|||||||||216
1757964970000|2025-09-15 19:36:10|||||||||16
1757964980000|2025-09-15 19:36:20|||||||||19
1757964990000|2025-09-15 19:36:30|||||||||5
1757965000000|2025-09-15 19:36:40|||||||||21
1757965010000|2025-09-15 19:36:50|||||||||33
1757965020000|2025-09-15 19:37:00|||||||||2
1757965030000|2025-09-15 19:37:10|||||||||6
1757965040000|2025-09-15 19:37:20|||||||||9
1757965050000|2025-09-15 19:37:30|||||||||30
1757965060000|2025-09-15 19:37:40|||||||||25
1757965070000|2025-09-15 19:37:50|||||||||2
1757965080000|2025-09-15 19:38:00|||||||||23
1757965090000|2025-09-15 19:38:10|||||||||7
1757965100000|2025-09-15 19:38:20|||||||||2
1757965110000|2025-09-15 19:38:30|||||||||1
1757965120000|2025-09-15 19:38:40|||||||||16
1757965130000|2025-09-15 19:38:50|||||||||2
1757965140000|2025-09-15 19:39:00|||||||||11
1757965150000|2025-09-15 19:39:10|||||||||7
1757965160000|2025-09-15 19:39:20|||||||||6
1757965170000|2025-09-15 19:39:30|||||||||28
1757965180000|2025-09-15 19:39:40|||||||||72
1757965190000|2025-09-15 19:39:50|||||||||35
1757965200000|2025-09-15 19:40:00|||||||||30
1757965210000|2025-09-15 19:40:10|||||||||10
1757965220000|2025-09-15 19:40:20|||||||||22
1757965230000|2025-09-15 19:40:30|||||||||71
1757965240000|2025-09-15 19:40:40|||||||||6
1757965250000|2025-09-15 19:40:50|||||||||66
1757965260000|2025-09-15 19:41:00|||||||||6
1757965270000|2025-09-15 19:41:10|||||||||3
1757965280000|2025-09-15 19:41:20|||||||||34
1757965290000|2025-09-15 19:41:30|||||||||103
1757965300000|2025-09-15 19:41:40|||||||||126
1757965310000|2025-09-15 19:41:50|||||||||28
1757965320000|2025-09-15 19:42:00|||||||||37
1757965330000|2025-09-15 19:42:10|||||||||5
1757965340000|2025-09-15 19:42:20|||||||||6
1757965350000|2025-09-15 19:42:30|||||||||21
1757965360000|2025-09-15 19:42:40|||||||||54
1757965370000|2025-09-15 19:42:50|||||||||9
1757965380000|2025-09-15 19:43:00|||||||||3
1757965390000|2025-09-15 19:43:10|||||||||7
1757965400000|2025-09-15 19:43:20|||||||||9
1757965410000|2025-09-15 19:43:30|||||||||71
1757965420000|2025-09-15 19:43:40|||||||||21
1757965430000|2025-09-15 19:43:50|||||||||2
1757965440000|2025-09-15 19:44:00|||||||||3
1757965450000|2025-09-15 19:44:10|||||||||33
1757965460000|2025-09-15 19:44:20|||||||||5
1757965470000|2025-09-15 19:44:30|||||||||4
1757965480000|2025-09-15 19:44:40|||||||||36
1757965490000|2025-09-15 19:44:50|||||||||9
1757965500000|2025-09-15 19:45:00|||||||||9
1757965510000|2025-09-15 19:45:10|||||||||56
1757965520000|2025-09-15 19:45:20|||||||||6
1757965530000|2025-09-15 19:45:30|||||||||6
1757965540000|2025-09-15 19:45:40|||||||||6
1757965550000|2025-09-15 19:45:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1040
1757965560000|2025-09-15 19:46:00|||||||||5
1757965570000|2025-09-15 19:46:10|||||||||30
1757965580000|2025-09-15 19:46:20|||||||||8
1757965590000|2025-09-15 19:46:30|||||||||43
1757965600000|2025-09-15 19:46:40|||||||||13
1757965610000|2025-09-15 19:46:50|||||||||8
1757965620000|2025-09-15 19:47:00|||||||||11
1757965630000|2025-09-15 19:47:10|||||||||37
1757965640000|2025-09-15 19:47:20|||||||||108
1757965650000|2025-09-15 19:47:30|||||||||58
1757965660000|2025-09-15 19:47:40|||||||||38
1757965670000|2025-09-15 19:47:50|||||||||13
1757965680000|2025-09-15 19:48:00|||||||||6
1757965690000|2025-09-15 19:48:10|||||||||41
1757965700000|2025-09-15 19:48:20|||||||||4
1757965710000|2025-09-15 19:48:30|||||||||9
1757965720000|2025-09-15 19:48:40|||||||||103
1757965730000|2025-09-15 19:48:50|||||||||5
1757965740000|2025-09-15 19:49:00|||||||||98
1757965750000|2025-09-15 19:49:10|||||||||34
1757965760000|2025-09-15 19:49:20|||||||||6
1757965770000|2025-09-15 19:49:30|||||||||13
1757965780000|2025-09-15 19:49:40|||||||||11
1757965790000|2025-09-15 19:49:50|||||||||7
1757965800000|2025-09-15 19:50:00|||||||||23
1757965810000|2025-09-15 19:50:10|||||||||63
1757965820000|2025-09-15 19:50:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|44
1757965830000|2025-09-15 19:50:30|||||||||7
1757965840000|2025-09-15 19:50:40|||||||||3
1757965850000|2025-09-15 19:50:50|||||||||7
1757965860000|2025-09-15 19:51:00|||||||||6
1757965870000|2025-09-15 19:51:10|||||||||93
1757965880000|2025-09-15 19:51:20|||||||||52
1757965890000|2025-09-15 19:51:30|||||||||63
1757965900000|2025-09-15 19:51:40|||||||||17
1757965910000|2025-09-15 19:51:50|||||||||35
1757965920000|2025-09-15 19:52:00|||||||||33
1757965930000|2025-09-15 19:52:10|||||||||29
1757965940000|2025-09-15 19:52:20|||||||||11
1757965950000|2025-09-15 19:52:30|||||||||10
1757965960000|2025-09-15 19:52:40|||||||||12
1757965970000|2025-09-15 19:52:50|||||||||37
1757965980000|2025-09-15 19:53:00|||||||||79
1757965990000|2025-09-15 19:53:10|||||||||40
1757966000000|2025-09-15 19:53:20|||||||||52
1757966010000|2025-09-15 19:53:30|||||||||8
1757966020000|2025-09-15 19:53:40|||||||||65
1757966030000|2025-09-15 19:53:50|||||||||66
1757966040000|2025-09-15 19:54:00|||||||||104
1757966050000|2025-09-15 19:54:10|||||||||60
1757966060000|2025-09-15 19:54:20|||||||||3
1757966070000|2025-09-15 19:54:30|||||||||9
1757966080000|2025-09-15 19:54:40|||||||||21
1757966090000|2025-09-15 19:54:50|||||||||26
1757966100000|2025-09-15 19:55:00|||||||||66
1757966110000|2025-09-15 19:55:10|||||||||21
1757966120000|2025-09-15 19:55:20|||||||||39
1757966130000|2025-09-15 19:55:30|||||||||57
1757966140000|2025-09-15 19:55:40|||||||||11
1757966150000|2025-09-15 19:55:50|||||||||8
1757966160000|2025-09-15 19:56:00|||||||||28
1757966170000|2025-09-15 19:56:10|||||||||24
1757966180000|2025-09-15 19:56:20|||||||||13
1757966190000|2025-09-15 19:56:30|||||||||86
1757966200000|2025-09-15 19:56:40|||||||||57
1757966210000|2025-09-15 19:56:50|||||||||83
1757966220000|2025-09-15 19:57:00|||||||||101
1757966230000|2025-09-15 19:57:10|||||||||94
1757966240000|2025-09-15 19:57:20|||||||||26
1757966250000|2025-09-15 19:57:30|||||||||95
1757966260000|2025-09-15 19:57:40|||||||||80
1757966270000|2025-09-15 19:57:50|||||||||35
1757966280000|2025-09-15 19:58:00|||||||||20
1757966290000|2025-09-15 19:58:10|||||||||64
1757966300000|2025-09-15 19:58:20|||||||||42
1757966310000|2025-09-15 19:58:30|||||||||106
1757966320000|2025-09-15 19:58:40|||||||||65
1757966330000|2025-09-15 19:58:50|||||||||49
1757966340000|2025-09-15 19:59:00|||||||||121
1757966350000|2025-09-15 19:59:10|||||||||172
1757966360000|2025-09-15 19:59:20|||||||||129
1757966370000|2025-09-15 19:59:30|||||||||121
1757966380000|2025-09-15 19:59:40|||||||||155
1757966390000|2025-09-15 19:59:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|389
1757966400000|2025-09-15 20:00:00|||||||||386
1757966410000|2025-09-15 20:00:10|||||||||66
1757966420000|2025-09-15 20:00:20|||||||||78
1757966430000|2025-09-15 20:00:30|||||||||104
1757966440000|2025-09-15 20:00:40|||||||||182
1757966450000|2025-09-15 20:00:50|||||||||22
1757966460000|2025-09-15 20:01:00|||||||||49
1757966470000|2025-09-15 20:01:10|||||||||26
1757966480000|2025-09-15 20:01:20|||||||||52
1757966490000|2025-09-15 20:01:30|||||||||8
1757966500000|2025-09-15 20:01:40|||||||||2
1757966510000|2025-09-15 20:01:50|||||||||3
1757966530000|2025-09-15 20:02:10|||||||||68
1757966540000|2025-09-15 20:02:20|||||||||50
1757966550000|2025-09-15 20:02:30|||||||||3
1757966560000|2025-09-15 20:02:40|||||||||3
1757966570000|2025-09-15 20:02:50|||||||||1
1757966580000|2025-09-15 20:03:00|||||||||25
1757966590000|2025-09-15 20:03:10|||||||||26
1757966600000|2025-09-15 20:03:20|||||||||26
1757966610000|2025-09-15 20:03:30|||||||||27
1757966620000|2025-09-15 20:03:40|||||||||26
1757966630000|2025-09-15 20:03:50|||||||||87
1757966640000|2025-09-15 20:04:00|||||||||2
1757966660000|2025-09-15 20:04:20|||||||||11
1757966670000|2025-09-15 20:04:30|||||||||2
1757966680000|2025-09-15 20:04:40|||||||||81
1757966690000|2025-09-15 20:04:50|||||||||1
1757966700000|2025-09-15 20:05:00|||||||||1
1757966710000|2025-09-15 20:05:10|||||||||1
1757966720000|2025-09-15 20:05:20|||||||||3
1757966740000|2025-09-15 20:05:40|||||||||3
1757966750000|2025-09-15 20:05:50|||||||||1
1757966760000|2025-09-15 20:06:00|||||||||2
1757966770000|2025-09-15 20:06:10|||||||||1
1757966780000|2025-09-15 20:06:20|||||||||219
1757966800000|2025-09-15 20:06:40|||||||||147
1757966810000|2025-09-15 20:06:50|||||||||1
1757966840000|2025-09-15 20:07:20|||||||||6
1757966850000|2025-09-15 20:07:30|||||||||46
1757966890000|2025-09-15 20:08:10|||||||||1
1757966910000|2025-09-15 20:08:30|||||||||28
1757966930000|2025-09-15 20:08:50|||||||||10
1757966950000|2025-09-15 20:09:10|||||||||1
1757966960000|2025-09-15 20:09:20|||||||||6
1757966970000|2025-09-15 20:09:30|||||||||1
1757966990000|2025-09-15 20:09:50|||||||||2
1757967000000|2025-09-15 20:10:00|||||||||3
1757967010000|2025-09-15 20:10:10|||||||||1
1757967020000|2025-09-15 20:10:20|||||||||2
1757967040000|2025-09-15 20:10:40|||||||||11
1757967050000|2025-09-15 20:10:50|||||||||3
1757967060000|2025-09-15 20:11:00|||||||||1
1757967070000|2025-09-15 20:11:10|||||||||57
1757967080000|2025-09-15 20:11:20|||||||||17
1757967090000|2025-09-15 20:11:30|||||||||1
1757967100000|2025-09-15 20:11:40|||||||||17
1757967110000|2025-09-15 20:11:50|||||||||41
1757967130000|2025-09-15 20:12:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1757967140000|2025-09-15 20:12:20|||||||||3
1757967150000|2025-09-15 20:12:30|||||||||34
1757967160000|2025-09-15 20:12:40|||||||||1
1757967170000|2025-09-15 20:12:50|||||||||1
1757967180000|2025-09-15 20:13:00|||||||||1
1757967190000|2025-09-15 20:13:10|||||||||2
1757967200000|2025-09-15 20:13:20|||||||||1
1757967210000|2025-09-15 20:13:30|||||||||1
1757967230000|2025-09-15 20:13:50|||||||||1
1757967250000|2025-09-15 20:14:10|||||||||2
1757967270000|2025-09-15 20:14:30|||||||||1
1757967280000|2025-09-15 20:14:40|||||||||14
1757967290000|2025-09-15 20:14:50|||||||||6
1757968220000|2025-09-15 20:30:20|||||||||3
1757968490000|2025-09-15 20:34:50|||||||||1
1757968520000|2025-09-15 20:35:20|||||||||25
1757968600000|2025-09-15 20:36:40|||||||||1
1757968770000|2025-09-15 20:39:30|||||||||2
1757968850000|2025-09-15 20:40:50|||||||||16
1757968950000|2025-09-15 20:42:30|||||||||12
1757969060000|2025-09-15 20:44:20|||||||||96
1757969070000|2025-09-15 20:44:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|22
1757969100000|2025-09-15 20:45:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|16
1757969120000|2025-09-15 20:45:20|||||||||5
1757969160000|2025-09-15 20:46:00|||||||||1
1757969170000|2025-09-15 20:46:10|||||||||1
1757969180000|2025-09-15 20:46:20|||||||||12
1757969400000|2025-09-15 20:50:00|||||||||1
1757969430000|2025-09-15 20:50:30|||||||||46
1757969470000|2025-09-15 20:51:10|||||||||3
1757969590000|2025-09-15 20:53:10|||||||||6
1757969620000|2025-09-15 20:53:40|||||||||1
1757969630000|2025-09-15 20:53:50|||||||||2
1757969650000|2025-09-15 20:54:10|||||||||17
1757969670000|2025-09-15 20:54:30|||||||||5
1757969680000|2025-09-15 20:54:40|||||||||5
1757969710000|2025-09-15 20:55:10|||||||||1
1757969790000|2025-09-15 20:56:30|||||||||2
1757969800000|2025-09-15 20:56:40|||||||||3
1757969820000|2025-09-15 20:57:00|||||||||2
1757969860000|2025-09-15 20:57:40|||||||||29
1757969870000|2025-09-15 20:57:50|||||||||21
1757969890000|2025-09-15 20:58:10|||||||||9
1757969900000|2025-09-15 20:58:20|||||||||1
1757969940000|2025-09-15 20:59:00|||||||||6
1757969950000|2025-09-15 20:59:10|||||||||19
1757969960000|2025-09-15 20:59:20|||||||||4
1757969970000|2025-09-15 20:59:30|||||||||104
1757969980000|2025-09-15 20:59:40|||||||||10
1757969990000|2025-09-15 20:59:50|||||||||9
1757973630000|2025-09-15 22:00:30|||||||||1
1757973660000|2025-09-15 22:01:00|||||||||3
1757973870000|2025-09-15 22:04:30|||||||||1
1757974030000|2025-09-15 22:07:10|||||||||1
1757974110000|2025-09-15 22:08:30|||||||||2
1757974370000|2025-09-15 22:12:50|||||||||1
1757975010000|2025-09-15 22:23:30|||||||||4
1757975110000|2025-09-15 22:25:10|||||||||2
1757975140000|2025-09-15 22:25:40|||||||||2
1757975150000|2025-09-15 22:25:50|||||||||13
1757975160000|2025-09-15 22:26:00|||||||||2
1757975190000|2025-09-15 22:26:30|||||||||16
1757975250000|2025-09-15 22:27:30|||||||||4
1757975260000|2025-09-15 22:27:40|||||||||2
1757975330000|2025-09-15 22:28:50|||||||||1
1757976070000|2025-09-15 22:41:10|||||||||3
1757976340000|2025-09-15 22:45:40|||||||||4
1757976420000|2025-09-15 22:47:00|||||||||1
1757976690000|2025-09-15 22:51:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757977270000|2025-09-15 23:01:10|||||||||2
1757977500000|2025-09-15 23:05:00|||||||||1
1757978060000|2025-09-15 23:14:20|||||||||3
1757978210000|2025-09-15 23:16:50|||||||||1
1757978410000|2025-09-15 23:20:10|||||||||10
1757978420000|2025-09-15 23:20:20|||||||||13
1757978690000|2025-09-15 23:24:50|||||||||1
1757978860000|2025-09-15 23:27:40|||||||||3
1757979150000|2025-09-15 23:32:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|14
1757979320000|2025-09-15 23:35:20|||||||||3
1757979430000|2025-09-15 23:37:10|||||||||2
1757979580000|2025-09-15 23:39:40|||||||||3
1757979600000|2025-09-15 23:40:00|||||||||4
1757979620000|2025-09-15 23:40:20|||||||||6
1757979630000|2025-09-15 23:40:30|||||||||5
1757979640000|2025-09-15 23:40:40|||||||||14
1757979670000|2025-09-15 23:41:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|13
1757979680000|2025-09-15 23:41:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|4
1757979770000|2025-09-15 23:42:50|||||||||1
1757979950000|2025-09-15 23:45:50|||||||||1
1757980050000|2025-09-15 23:47:30|||||||||3
1757980290000|2025-09-15 23:51:30|||||||||1
1757980310000|2025-09-15 23:51:50|||||||||1
1757980510000|2025-09-15 23:55:10|||||||||1
1757980800000|2025-09-16 00:00:00|||||||||5
1757980990000|2025-09-16 00:03:10|||||||||1
1757981170000|2025-09-16 00:06:10|||||||||2
1757981350000|2025-09-16 00:09:10|||||||||1
1757981430000|2025-09-16 00:10:30|||||||||2
1757981660000|2025-09-16 00:14:20|||||||||2
1757981740000|2025-09-16 00:15:40|||||||||6
1757981840000|2025-09-16 00:17:20|||||||||4
1757981860000|2025-09-16 00:17:40|||||||||7
1757982320000|2025-09-16 00:25:20|||||||||1
1757982670000|2025-09-16 00:31:10|||||||||3
1757982680000|2025-09-16 00:31:20|||||||||2
1757982690000|2025-09-16 00:31:30|||||||||11
1757982740000|2025-09-16 00:32:20|||||||||1
1757982800000|2025-09-16 00:33:20|||||||||2
1757982840000|2025-09-16 00:34:00|||||||||5
1757983000000|2025-09-16 00:36:40|||||||||1
1757983050000|2025-09-16 00:37:30|||||||||3
1757983150000|2025-09-16 00:39:10|||||||||1
1757983270000|2025-09-16 00:41:10|||||||||3
1757983300000|2025-09-16 00:41:40|||||||||5
1757983320000|2025-09-16 00:42:00|||||||||5
1757983340000|2025-09-16 00:42:20|||||||||1
1757983350000|2025-09-16 00:42:30|||||||||2
1757983490000|2025-09-16 00:44:50|||||||||1
1757983610000|2025-09-16 00:46:50|||||||||2
1757983750000|2025-09-16 00:49:10|||||||||1
1757984340000|2025-09-16 00:59:00|||||||||2
1757984610000|2025-09-16 01:03:30|||||||||1
1757984890000|2025-09-16 01:08:10|||||||||11
1757985030000|2025-09-16 01:10:30|||||||||5
1757985140000|2025-09-16 01:12:20|||||||||1
1757985170000|2025-09-16 01:12:50|||||||||3
1757985270000|2025-09-16 01:14:30|||||||||1
1757985700000|2025-09-16 01:21:40|||||||||3
1757985710000|2025-09-16 01:21:50|||||||||6
1757985990000|2025-09-16 01:26:30|||||||||1
1757986130000|2025-09-16 01:28:50|||||||||1
1757986250000|2025-09-16 01:30:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|32
1757986330000|2025-09-16 01:32:10|||||||||3
1757986350000|2025-09-16 01:32:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|64
1757986370000|2025-09-16 01:32:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|14
1757986500000|2025-09-16 01:35:00|||||||||5
1757986510000|2025-09-16 01:35:10|||||||||16
1757986690000|2025-09-16 01:38:10|||||||||2
1757986800000|2025-09-16 01:40:00|||||||||1
1757987040000|2025-09-16 01:44:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757988410000|2025-09-16 02:06:50|||||||||1
1757989080000|2025-09-16 02:18:00|||||||||2
1757989300000|2025-09-16 02:21:40|||||||||1
1757989340000|2025-09-16 02:22:20|||||||||4
1757989360000|2025-09-16 02:22:40|||||||||3
1757989470000|2025-09-16 02:24:30|||||||||6
1757989510000|2025-09-16 02:25:10|||||||||1
1757989590000|2025-09-16 02:26:30|||||||||1
1757989740000|2025-09-16 02:29:00|||||||||15
1757989770000|2025-09-16 02:29:30|||||||||2
1757989870000|2025-09-16 02:31:10|||||||||1
1757989900000|2025-09-16 02:31:40|||||||||2
1757990010000|2025-09-16 02:33:30|||||||||3
1757990050000|2025-09-16 02:34:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|25
1757990110000|2025-09-16 02:35:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1757990190000|2025-09-16 02:36:30|||||||||1
1757990210000|2025-09-16 02:36:50|||||||||1
1757990230000|2025-09-16 02:37:10|||||||||1
1757990240000|2025-09-16 02:37:20|||||||||1
1757990310000|2025-09-16 02:38:30|||||||||2
1757990420000|2025-09-16 02:40:20|||||||||1
1757990580000|2025-09-16 02:43:00|||||||||7
1757990600000|2025-09-16 02:43:20|||||||||1
1757990660000|2025-09-16 02:44:20|||||||||3
1757990710000|2025-09-16 02:45:10|||||||||4
1757990720000|2025-09-16 02:45:20|||||||||5
1757990820000|2025-09-16 02:47:00|||||||||1
1757991480000|2025-09-16 02:58:00|||||||||6
1757992130000|2025-09-16 03:08:50|||||||||4
1757992140000|2025-09-16 03:09:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|12
1757992410000|2025-09-16 03:13:30|||||||||1
1757992420000|2025-09-16 03:13:40|||||||||1
1757992600000|2025-09-16 03:16:40|||||||||5
1757993000000|2025-09-16 03:23:20|||||||||2
1757995730000|2025-09-16 04:08:50|||||||||2
1757996220000|2025-09-16 04:17:00|||||||||1
1757996870000|2025-09-16 04:27:50|||||||||1
1757996910000|2025-09-16 04:28:30|||||||||7
1757997190000|2025-09-16 04:33:10|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|157
1757997650000|2025-09-16 04:40:50|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|15
1757998820000|2025-09-16 05:00:20|||||||||10
1757998850000|2025-09-16 05:00:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1757999270000|2025-09-16 05:07:50|||||||||1
1757999290000|2025-09-16 05:08:10|||||||||1
1757999430000|2025-09-16 05:10:30|||||||||1
1757999440000|2025-09-16 05:10:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1757999800000|2025-09-16 05:16:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1757999960000|2025-09-16 05:19:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|10
1757999970000|2025-09-16 05:19:30|||||||||1
1757999980000|2025-09-16 05:19:40|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|0
1757999990000|2025-09-16 05:19:50|18.24|18.08|18.24|18.08|18.26|18.1|18.24|18.08|10
1758000000000|2025-09-16 05:20:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1758000130000|2025-09-16 05:22:10|||||||||2
1758000140000|2025-09-16 05:22:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1758000160000|2025-09-16 05:22:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1758000180000|2025-09-16 05:23:00|||||||||2
1758000290000|2025-09-16 05:24:50|||||||||1
1758000500000|2025-09-16 05:28:20|||||||||10
1758000650000|2025-09-16 05:30:50|||||||||13
1758000920000|2025-09-16 05:35:20|||||||||102
1758001030000|2025-09-16 05:37:10|||||||||16
1758001150000|2025-09-16 05:39:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1758001450000|2025-09-16 05:44:10|||||||||2
1758001690000|2025-09-16 05:48:10|||||||||2
1758001820000|2025-09-16 05:50:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1758001860000|2025-09-16 05:51:00|||||||||12
1758002290000|2025-09-16 05:58:10|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|0
1758002340000|2025-09-16 05:59:00|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|0
1758002390000|2025-09-16 05:59:50|||||||||3
1758002760000|2025-09-16 06:06:00|||||||||12
1758002980000|2025-09-16 06:09:40|||||||||1
1758003270000|2025-09-16 06:14:30|||||||||2
1758003320000|2025-09-16 06:15:20|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|10
1758003470000|2025-09-16 06:17:50|||||||||1
1758003520000|2025-09-16 06:18:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|19
1758003570000|2025-09-16 06:19:30|||||||||3
1758003640000|2025-09-16 06:20:40|||||||||6
1758003770000|2025-09-16 06:22:50|||||||||2
1758004220000|2025-09-16 06:30:20|||||||||2
1758004480000|2025-09-16 06:34:40|||||||||1
1758004610000|2025-09-16 06:36:50|||||||||3
1758005160000|2025-09-16 06:46:00|||||||||1
1758005900000|2025-09-16 06:58:20|||||||||50
1758005970000|2025-09-16 06:59:30|||||||||2
1758006000000|2025-09-16 07:00:00|||||||||2
1758006060000|2025-09-16 07:01:00|||||||||2
1758006070000|2025-09-16 07:01:10|||||||||1
1758006230000|2025-09-16 07:03:50|||||||||1
1758006260000|2025-09-16 07:04:20|||||||||6
1758006280000|2025-09-16 07:04:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|38
1758006300000|2025-09-16 07:05:00|||||||||2
1758006310000|2025-09-16 07:05:10|||||||||1
1758006330000|2025-09-16 07:05:30|||||||||4
1758006350000|2025-09-16 07:05:50|||||||||1
1758006390000|2025-09-16 07:06:30|||||||||10
1758006400000|2025-09-16 07:06:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|27
1758006440000|2025-09-16 07:07:20|||||||||1
1758006490000|2025-09-16 07:08:10|||||||||20
1758006510000|2025-09-16 07:08:30|||||||||3
1758006530000|2025-09-16 07:08:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1758006540000|2025-09-16 07:09:00|||||||||2
1758006560000|2025-09-16 07:09:20|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|4
1758006570000|2025-09-16 07:09:30|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|17
1758006730000|2025-09-16 07:12:10|||||||||9
1758006790000|2025-09-16 07:13:10|||||||||1
1758006800000|2025-09-16 07:13:20|||||||||1
1758006810000|2025-09-16 07:13:30|||||||||2
1758006830000|2025-09-16 07:13:50|||||||||1
1758006910000|2025-09-16 07:15:10|||||||||1
1758007010000|2025-09-16 07:16:50|||||||||3
1758007030000|2025-09-16 07:17:10|||||||||61
1758007090000|2025-09-16 07:18:10|||||||||2
1758007100000|2025-09-16 07:18:20|||||||||2
1758007110000|2025-09-16 07:18:30|||||||||3
1758007120000|2025-09-16 07:18:40|||||||||5
1758007130000|2025-09-16 07:18:50|||||||||1
1758007270000|2025-09-16 07:21:10|||||||||4
1758007280000|2025-09-16 07:21:20|||||||||3
1758007300000|2025-09-16 07:21:40|||||||||13
1758007350000|2025-09-16 07:22:30|||||||||1
1758007540000|2025-09-16 07:25:40|||||||||1
1758007650000|2025-09-16 07:27:30|||||||||1
1758007760000|2025-09-16 07:29:20|||||||||1
1758007810000|2025-09-16 07:30:10|||||||||3
1758007820000|2025-09-16 07:30:20|||||||||10
1758007830000|2025-09-16 07:30:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|11
1758007850000|2025-09-16 07:30:50|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|6
1758007860000|2025-09-16 07:31:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1758007900000|2025-09-16 07:31:40|||||||||5
1758007970000|2025-09-16 07:32:50|||||||||1
1758008040000|2025-09-16 07:34:00|||||||||1
1758008060000|2025-09-16 07:34:20|||||||||13
1758008080000|2025-09-16 07:34:40|||||||||17
1758008210000|2025-09-16 07:36:50|||||||||1
1758008290000|2025-09-16 07:38:10|||||||||1
1758008330000|2025-09-16 07:38:50|||||||||4
1758008340000|2025-09-16 07:39:00|||||||||6
1758008350000|2025-09-16 07:39:10|||||||||12
1758008360000|2025-09-16 07:39:20|||||||||11
1758008370000|2025-09-16 07:39:30|||||||||14
1758008380000|2025-09-16 07:39:40|||||||||1
1758008450000|2025-09-16 07:40:50|||||||||5
1758008470000|2025-09-16 07:41:10|||||||||4
1758008500000|2025-09-16 07:41:40|||||||||3
1758008510000|2025-09-16 07:41:50|||||||||5
1758008520000|2025-09-16 07:42:00|||||||||3
1758008540000|2025-09-16 07:42:20|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|5
1758008620000|2025-09-16 07:43:40|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|3
1758008640000|2025-09-16 07:44:00|||||||||3
1758008670000|2025-09-16 07:44:30|||||||||3
1758008770000|2025-09-16 07:46:10|||||||||25
1758008790000|2025-09-16 07:46:30|||||||||10
1758008870000|2025-09-16 07:47:50|||||||||18
1758008880000|2025-09-16 07:48:00|||||||||4
1758008900000|2025-09-16 07:48:20|||||||||19
1758008940000|2025-09-16 07:49:00|||||||||19
1758008970000|2025-09-16 07:49:30|||||||||7
1758009090000|2025-09-16 07:51:30|||||||||1
1758009100000|2025-09-16 07:51:40|||||||||10
1758009150000|2025-09-16 07:52:30|||||||||1
1758009160000|2025-09-16 07:52:40|||||||||1
1758009180000|2025-09-16 07:53:00|||||||||32
1758009230000|2025-09-16 07:53:50|||||||||2
1758009240000|2025-09-16 07:54:00|||||||||1
1758009270000|2025-09-16 07:54:30|||||||||5
1758009300000|2025-09-16 07:55:00|||||||||1
1758009310000|2025-09-16 07:55:10|||||||||1
1758009640000|2025-09-16 08:00:40|||||||||26
1758009680000|2025-09-16 08:01:20|||||||||1
1758009690000|2025-09-16 08:01:30|||||||||7
1758009720000|2025-09-16 08:02:00|||||||||2
1758009770000|2025-09-16 08:02:50|||||||||22
1758009820000|2025-09-16 08:03:40|||||||||10
1758009830000|2025-09-16 08:03:50|||||||||1
1758009850000|2025-09-16 08:04:10|||||||||10
1758009880000|2025-09-16 08:04:40|||||||||29
1758009950000|2025-09-16 08:05:50|||||||||1
1758009980000|2025-09-16 08:06:20|||||||||1
1758010010000|2025-09-16 08:06:50|||||||||2
1758010050000|2025-09-16 08:07:30|||||||||7
1758010070000|2025-09-16 08:07:50|||||||||8
1758010080000|2025-09-16 08:08:00|||||||||6
1758010090000|2025-09-16 08:08:10|||||||||4
1758010110000|2025-09-16 08:08:30|||||||||21
1758010120000|2025-09-16 08:08:40|||||||||9
1758010180000|2025-09-16 08:09:40|||||||||7
1758010200000|2025-09-16 08:10:00|||||||||3
1758010210000|2025-09-16 08:10:10|||||||||1
1758010220000|2025-09-16 08:10:20|||||||||3
1758010320000|2025-09-16 08:12:00|||||||||1
1758010400000|2025-09-16 08:13:20|||||||||3
1758010430000|2025-09-16 08:13:50|||||||||1
1758010480000|2025-09-16 08:14:40|||||||||1
1758010550000|2025-09-16 08:15:50|||||||||1
1758010620000|2025-09-16 08:17:00|||||||||1
1758010690000|2025-09-16 08:18:10|||||||||1
1758010750000|2025-09-16 08:19:10|||||||||1
1758010790000|2025-09-16 08:19:50|||||||||1
1758011110000|2025-09-16 08:25:10|||||||||2
1758011440000|2025-09-16 08:30:40|||||||||1
1758011530000|2025-09-16 08:32:10|||||||||1
1758011550000|2025-09-16 08:32:30|||||||||1
1758011590000|2025-09-16 08:33:10|||||||||1
1758011720000|2025-09-16 08:35:20|||||||||1
1758011760000|2025-09-16 08:36:00|||||||||1
1758011800000|2025-09-16 08:36:40|||||||||9
1758011870000|2025-09-16 08:37:50|||||||||1
1758011950000|2025-09-16 08:39:10|||||||||2
1758012000000|2025-09-16 08:40:00|||||||||2
1758012040000|2025-09-16 08:40:40|||||||||1
1758012070000|2025-09-16 08:41:10|||||||||7
1758012400000|2025-09-16 08:46:40|||||||||1
1758012480000|2025-09-16 08:48:00|||||||||1
1758012690000|2025-09-16 08:51:30|||||||||15
1758013020000|2025-09-16 08:57:00|||||||||1
1758013200000|2025-09-16 09:00:00|||||||||1
1758013370000|2025-09-16 09:02:50|||||||||2
1758013410000|2025-09-16 09:03:30|||||||||4
1758013420000|2025-09-16 09:03:40|||||||||1
1758013480000|2025-09-16 09:04:40|||||||||7
1758013800000|2025-09-16 09:10:00|||||||||1
1758013810000|2025-09-16 09:10:10|||||||||1
1758013970000|2025-09-16 09:12:50|||||||||2
1758014020000|2025-09-16 09:13:40|||||||||1
1758014030000|2025-09-16 09:13:50|||||||||15
1758014140000|2025-09-16 09:15:40|||||||||1
1758014230000|2025-09-16 09:17:10|||||||||12
1758014360000|2025-09-16 09:19:20|||||||||1
1758014410000|2025-09-16 09:20:10|||||||||6
1758014420000|2025-09-16 09:20:20|||||||||1
1758014450000|2025-09-16 09:20:50|||||||||20
1758014480000|2025-09-16 09:21:20|||||||||2
1758014830000|2025-09-16 09:27:10|||||||||17
1758014850000|2025-09-16 09:27:30|||||||||1
1758014860000|2025-09-16 09:27:40|||||||||6
1758015070000|2025-09-16 09:31:10|||||||||1
1758015080000|2025-09-16 09:31:20|||||||||8
1758015090000|2025-09-16 09:31:30|||||||||1
1758015110000|2025-09-16 09:31:50|||||||||3
1758015120000|2025-09-16 09:32:00|||||||||5
1758015420000|2025-09-16 09:37:00|||||||||1
1758015490000|2025-09-16 09:38:10|||||||||1
1758015500000|2025-09-16 09:38:20|||||||||2
1758015520000|2025-09-16 09:38:40|||||||||1
1758015730000|2025-09-16 09:42:10|||||||||1
1758015800000|2025-09-16 09:43:20|||||||||1
1758015850000|2025-09-16 09:44:10|||||||||2
1758016050000|2025-09-16 09:47:30|||||||||2
1758016110000|2025-09-16 09:48:30|||||||||2
1758016120000|2025-09-16 09:48:40|||||||||2
1758016130000|2025-09-16 09:48:50|||||||||26
1758016160000|2025-09-16 09:49:20|||||||||9
1758016200000|2025-09-16 09:50:00|||||||||1
1758016230000|2025-09-16 09:50:30|||||||||21
1758016240000|2025-09-16 09:50:40|||||||||6
1758016250000|2025-09-16 09:50:50|||||||||3
1758016260000|2025-09-16 09:51:00|||||||||1
1758016290000|2025-09-16 09:51:30|||||||||2
1758016320000|2025-09-16 09:52:00|||||||||7
1758016330000|2025-09-16 09:52:10|||||||||3
1758016370000|2025-09-16 09:52:50|||||||||1
1758016380000|2025-09-16 09:53:00|||||||||1
1758016390000|2025-09-16 09:53:10|||||||||4
1758016400000|2025-09-16 09:53:20|||||||||1
1758016410000|2025-09-16 09:53:30|||||||||3
1758016420000|2025-09-16 09:53:40|||||||||4
1758016450000|2025-09-16 09:54:10|||||||||1
1758016470000|2025-09-16 09:54:30|||||||||1
1758016500000|2025-09-16 09:55:00|||||||||1
1758016540000|2025-09-16 09:55:40|||||||||1
1758016580000|2025-09-16 09:56:20|||||||||4
1758016600000|2025-09-16 09:56:40|||||||||2
1758016610000|2025-09-16 09:56:50|||||||||8
1758016620000|2025-09-16 09:57:00|||||||||5
1758016670000|2025-09-16 09:57:50|||||||||2
1758016710000|2025-09-16 09:58:30|||||||||1
1758016730000|2025-09-16 09:58:50|||||||||1
1758016750000|2025-09-16 09:59:10|||||||||1
1758016790000|2025-09-16 09:59:50|||||||||1
1758016830000|2025-09-16 10:00:30|||||||||1
1758016860000|2025-09-16 10:01:00|||||||||2
1758016880000|2025-09-16 10:01:20|||||||||1
1758016900000|2025-09-16 10:01:40|||||||||1
1758016920000|2025-09-16 10:02:00|||||||||1
1758016940000|2025-09-16 10:02:20|||||||||51
1758016960000|2025-09-16 10:02:40|||||||||1
1758017000000|2025-09-16 10:03:20|||||||||1
1758017040000|2025-09-16 10:04:00|||||||||1
1758017050000|2025-09-16 10:04:10|||||||||1
1758017060000|2025-09-16 10:04:20|||||||||3
1758017070000|2025-09-16 10:04:30|||||||||3
1758017090000|2025-09-16 10:04:50|||||||||1
1758017130000|2025-09-16 10:05:30|||||||||1
1758017170000|2025-09-16 10:06:10|||||||||1
1758017220000|2025-09-16 10:07:00|||||||||1
1758017260000|2025-09-16 10:07:40|||||||||9
1758017270000|2025-09-16 10:07:50|||||||||4
1758017300000|2025-09-16 10:08:20|||||||||1
1758017310000|2025-09-16 10:08:30|||||||||1
1758017340000|2025-09-16 10:09:00|||||||||11
1758017370000|2025-09-16 10:09:30|||||||||3
1758017380000|2025-09-16 10:09:40|||||||||1
1758017430000|2025-09-16 10:10:30|||||||||1
1758017470000|2025-09-16 10:11:10|||||||||1
1758017510000|2025-09-16 10:11:50|||||||||1
1758017550000|2025-09-16 10:12:30|||||||||3
1758017560000|2025-09-16 10:12:40|||||||||6
1758017580000|2025-09-16 10:13:00|||||||||4
1758017640000|2025-09-16 10:14:00|||||||||1
1758017680000|2025-09-16 10:14:40|||||||||1
1758017700000|2025-09-16 10:15:00|||||||||1
1758017710000|2025-09-16 10:15:10|||||||||1
1758017720000|2025-09-16 10:15:20|||||||||2
1758017760000|2025-09-16 10:16:00|||||||||1
1758017810000|2025-09-16 10:16:50|||||||||1
1758017850000|2025-09-16 10:17:30|||||||||1
1758017860000|2025-09-16 10:17:40|||||||||2
1758017890000|2025-09-16 10:18:10|||||||||1
1758017900000|2025-09-16 10:18:20|||||||||6
1758017930000|2025-09-16 10:18:50|||||||||1
1758017980000|2025-09-16 10:19:40|||||||||1
1758017990000|2025-09-16 10:19:50|||||||||1
1758018000000|2025-09-16 10:20:00|||||||||1
1758018020000|2025-09-16 10:20:20|||||||||1
1758018060000|2025-09-16 10:21:00|||||||||1
1758018070000|2025-09-16 10:21:10|||||||||2
1758018100000|2025-09-16 10:21:40|||||||||1
1758018140000|2025-09-16 10:22:20|||||||||1
1758018190000|2025-09-16 10:23:10|||||||||1
1758018230000|2025-09-16 10:23:50|||||||||1
1758018270000|2025-09-16 10:24:30|||||||||1
1758018310000|2025-09-16 10:25:10|||||||||1
1758018360000|2025-09-16 10:26:00|||||||||1
1758018380000|2025-09-16 10:26:20|||||||||2
1758018400000|2025-09-16 10:26:40|||||||||1
1758018420000|2025-09-16 10:27:00|||||||||3
1758018430000|2025-09-16 10:27:10|||||||||2
1758018440000|2025-09-16 10:27:20|||||||||1
1758018470000|2025-09-16 10:27:50|||||||||3
1758018480000|2025-09-16 10:28:00|||||||||1
1758018520000|2025-09-16 10:28:40|||||||||1
1758018570000|2025-09-16 10:29:30|||||||||1
1758018610000|2025-09-16 10:30:10|||||||||1
1758018620000|2025-09-16 10:30:20|||||||||1
1758018650000|2025-09-16 10:30:50|||||||||1
1758018690000|2025-09-16 10:31:30|||||||||1
1758018700000|2025-09-16 10:31:40|||||||||5
1758018740000|2025-09-16 10:32:20|||||||||1
1758018780000|2025-09-16 10:33:00|||||||||1
1758018800000|2025-09-16 10:33:20|||||||||1
1758018820000|2025-09-16 10:33:40|||||||||1
1758018860000|2025-09-16 10:34:20|||||||||1
1758018870000|2025-09-16 10:34:30|||||||||1
1758018880000|2025-09-16 10:34:40|||||||||1
1758018890000|2025-09-16 10:34:50|||||||||2
1758018900000|2025-09-16 10:35:00|||||||||1
1758018910000|2025-09-16 10:35:10|||||||||2
1758018920000|2025-09-16 10:35:20|||||||||2
1758018940000|2025-09-16 10:35:40|||||||||5
1758018990000|2025-09-16 10:36:30|||||||||1
1758019010000|2025-09-16 10:36:50|||||||||2
1758019030000|2025-09-16 10:37:10|||||||||1
1758019070000|2025-09-16 10:37:50|||||||||1
1758019120000|2025-09-16 10:38:40|||||||||1
1758019140000|2025-09-16 10:39:00|||||||||1
1758019160000|2025-09-16 10:39:20|||||||||1
1758019170000|2025-09-16 10:39:30|||||||||2
1758019200000|2025-09-16 10:40:00|||||||||1
1758019220000|2025-09-16 10:40:20|||||||||5
1758019240000|2025-09-16 10:40:40|||||||||1
1758019260000|2025-09-16 10:41:00|||||||||4
1758019280000|2025-09-16 10:41:20|||||||||1
1758019300000|2025-09-16 10:41:40|||||||||1
1758019330000|2025-09-16 10:42:10|||||||||1
1758019350000|2025-09-16 10:42:30|||||||||4
1758019370000|2025-09-16 10:42:50|||||||||3
1758019400000|2025-09-16 10:43:20|||||||||1
1758019410000|2025-09-16 10:43:30|||||||||1
1758019450000|2025-09-16 10:44:10|||||||||1
1758019460000|2025-09-16 10:44:20|||||||||6
1758019470000|2025-09-16 10:44:30|||||||||3
1758019500000|2025-09-16 10:45:00|||||||||1
1758019540000|2025-09-16 10:45:40|||||||||1
1758019580000|2025-09-16 10:46:20|||||||||1
1758019620000|2025-09-16 10:47:00|||||||||1
1758019630000|2025-09-16 10:47:10|||||||||5
1758019650000|2025-09-16 10:47:30|||||||||3
1758019660000|2025-09-16 10:47:40|||||||||3
1758019680000|2025-09-16 10:48:00|||||||||2
1758019710000|2025-09-16 10:48:30|||||||||1
1758019750000|2025-09-16 10:49:10|||||||||1
1758019770000|2025-09-16 10:49:30|||||||||2
1758019780000|2025-09-16 10:49:40|||||||||3
1758019790000|2025-09-16 10:49:50|||||||||1
1758019830000|2025-09-16 10:50:30|||||||||1
1758019880000|2025-09-16 10:51:20|||||||||1
1758019920000|2025-09-16 10:52:00|||||||||1
1758019960000|2025-09-16 10:52:40|||||||||2
1758019980000|2025-09-16 10:53:00|||||||||1
1758019990000|2025-09-16 10:53:10|||||||||3
1758020000000|2025-09-16 10:53:20|||||||||2
1758020030000|2025-09-16 10:53:50|||||||||1
1758020040000|2025-09-16 10:54:00|||||||||1
1758020050000|2025-09-16 10:54:10|||||||||2
1758020090000|2025-09-16 10:54:50|||||||||3
1758020110000|2025-09-16 10:55:10|||||||||1
1758020130000|2025-09-16 10:55:30|||||||||5
1758020160000|2025-09-16 10:56:00|||||||||2
1758020170000|2025-09-16 10:56:10|||||||||5
1758020200000|2025-09-16 10:56:40|||||||||7
1758020210000|2025-09-16 10:56:50|||||||||1
1758020220000|2025-09-16 10:57:00|||||||||1
1758020230000|2025-09-16 10:57:10|||||||||4
1758020240000|2025-09-16 10:57:20|||||||||2
1758020250000|2025-09-16 10:57:30|||||||||3
1758020260000|2025-09-16 10:57:40|||||||||1
1758020300000|2025-09-16 10:58:20|||||||||1
1758020320000|2025-09-16 10:58:40|||||||||4
1758020340000|2025-09-16 10:59:00|||||||||1
1758020380000|2025-09-16 10:59:40|||||||||1
1758020400000|2025-09-16 11:00:00|||||||||5
1758020420000|2025-09-16 11:00:20|||||||||2
1758020470000|2025-09-16 11:01:10|||||||||1
1758020510000|2025-09-16 11:01:50|||||||||1
1758020550000|2025-09-16 11:02:30|||||||||1
1758020590000|2025-09-16 11:03:10|||||||||1
1758020630000|2025-09-16 11:03:50|||||||||3
1758020640000|2025-09-16 11:04:00|||||||||1
1758020660000|2025-09-16 11:04:20|||||||||2
1758020680000|2025-09-16 11:04:40|||||||||1
1758020720000|2025-09-16 11:05:20|||||||||1
1758020730000|2025-09-16 11:05:30|||||||||1
1758020760000|2025-09-16 11:06:00|||||||||1
1758020810000|2025-09-16 11:06:50|||||||||1
1758020850000|2025-09-16 11:07:30|||||||||1
1758020890000|2025-09-16 11:08:10|||||||||1
1758020930000|2025-09-16 11:08:50|||||||||1
1758020970000|2025-09-16 11:09:30|||||||||1
1758021020000|2025-09-16 11:10:20|||||||||1
1758021040000|2025-09-16 11:10:40|||||||||5
1758021060000|2025-09-16 11:11:00|||||||||2
1758021070000|2025-09-16 11:11:10|||||||||1
1758021080000|2025-09-16 11:11:20|||||||||7
1758021100000|2025-09-16 11:11:40|||||||||1
1758021120000|2025-09-16 11:12:00|||||||||5
1758021140000|2025-09-16 11:12:20|||||||||1
1758021190000|2025-09-16 11:13:10|||||||||1
1758021210000|2025-09-16 11:13:30|||||||||22
1758021230000|2025-09-16 11:13:50|||||||||2
1758021270000|2025-09-16 11:14:30|||||||||1
1758021310000|2025-09-16 11:15:10|||||||||1
1758021350000|2025-09-16 11:15:50|||||||||1
1758021360000|2025-09-16 11:16:00|||||||||2
1758021400000|2025-09-16 11:16:40|||||||||1
1758021440000|2025-09-16 11:17:20|||||||||1
1758021460000|2025-09-16 11:17:40|||||||||3
1758021480000|2025-09-16 11:18:00|||||||||1
1758021520000|2025-09-16 11:18:40|||||||||1
1758021570000|2025-09-16 11:19:30|||||||||1
1758021590000|2025-09-16 11:19:50|||||||||1
1758021600000|2025-09-16 11:20:00|||||||||1
1758021610000|2025-09-16 11:20:10|||||||||1
1758021650000|2025-09-16 11:20:50|||||||||1
1758021690000|2025-09-16 11:21:30|||||||||1
1758021730000|2025-09-16 11:22:10|||||||||1
1758021760000|2025-09-16 11:22:40|||||||||1
1758021780000|2025-09-16 11:23:00|||||||||1
1758021820000|2025-09-16 11:23:40|||||||||1
1758021830000|2025-09-16 11:23:50|||||||||1
1758021860000|2025-09-16 11:24:20|||||||||1
1758021900000|2025-09-16 11:25:00|||||||||2
1758021950000|2025-09-16 11:25:50|||||||||1
1758021990000|2025-09-16 11:26:30|||||||||1
1758022010000|2025-09-16 11:26:50|||||||||3
1758022030000|2025-09-16 11:27:10|||||||||1
1758022050000|2025-09-16 11:27:30|||||||||1
1758022060000|2025-09-16 11:27:40|||||||||1
1758022070000|2025-09-16 11:27:50|||||||||2
1758022110000|2025-09-16 11:28:30|||||||||1
1758022160000|2025-09-16 11:29:20|||||||||1
1758022200000|2025-09-16 11:30:00|||||||||1
1758022240000|2025-09-16 11:30:40|||||||||1
1758022250000|2025-09-16 11:30:50|||||||||2
1758022260000|2025-09-16 11:31:00|||||||||13
1758022280000|2025-09-16 11:31:20|||||||||1
1758022330000|2025-09-16 11:32:10|||||||||1
1758022370000|2025-09-16 11:32:50|||||||||1
1758022410000|2025-09-16 11:33:30|||||||||1
1758022450000|2025-09-16 11:34:10|||||||||1
1758022460000|2025-09-16 11:34:20|||||||||3
1758022480000|2025-09-16 11:34:40|||||||||6
1758022490000|2025-09-16 11:34:50|||||||||1
1758022540000|2025-09-16 11:35:40|||||||||1
1758022580000|2025-09-16 11:36:20|||||||||1
1758022620000|2025-09-16 11:37:00|||||||||1
1758022660000|2025-09-16 11:37:40|||||||||1
1758022710000|2025-09-16 11:38:30|||||||||1
1758022720000|2025-09-16 11:38:40|||||||||3
1758022730000|2025-09-16 11:38:50|||||||||6
1758022750000|2025-09-16 11:39:10|||||||||2
1758022790000|2025-09-16 11:39:50|||||||||1
1758022830000|2025-09-16 11:40:30|||||||||1
1758022880000|2025-09-16 11:41:20|||||||||2
1758022920000|2025-09-16 11:42:00|||||||||1
1758022960000|2025-09-16 11:42:40|||||||||2
1758023000000|2025-09-16 11:43:20|||||||||1
1758023030000|2025-09-16 11:43:50|||||||||1
1758023040000|2025-09-16 11:44:00|||||||||2
1758023050000|2025-09-16 11:44:10|||||||||2
1758023060000|2025-09-16 11:44:20|||||||||1
1758023090000|2025-09-16 11:44:50|||||||||2
1758023110000|2025-09-16 11:45:10|||||||||1
1758023130000|2025-09-16 11:45:30|||||||||1
1758023170000|2025-09-16 11:46:10|||||||||1
1758023210000|2025-09-16 11:46:50|||||||||1
1758023240000|2025-09-16 11:47:20|||||||||13
1758023250000|2025-09-16 11:47:30|||||||||1
1758023260000|2025-09-16 11:47:40|||||||||11
1758023280000|2025-09-16 11:48:00|||||||||1
1758023300000|2025-09-16 11:48:20|||||||||1
1758023340000|2025-09-16 11:49:00|||||||||1
1758023370000|2025-09-16 11:49:30|||||||||1
1758023380000|2025-09-16 11:49:40|||||||||1
1758023420000|2025-09-16 11:50:20|||||||||1
1758023470000|2025-09-16 11:51:10|||||||||1
1758023510000|2025-09-16 11:51:50|||||||||1
1758023550000|2025-09-16 11:52:30|||||||||1
1758023560000|2025-09-16 11:52:40|||||||||1
1758023590000|2025-09-16 11:53:10|||||||||1
1758023630000|2025-09-16 11:53:50|||||||||1
1758023680000|2025-09-16 11:54:40|||||||||1
1758023700000|2025-09-16 11:55:00|||||||||1
1758023710000|2025-09-16 11:55:10|||||||||1
1758023720000|2025-09-16 11:55:20|||||||||1
1758023760000|2025-09-16 11:56:00|||||||||7
1758023800000|2025-09-16 11:56:40|||||||||1
1758023850000|2025-09-16 11:57:30|||||||||2
1758023870000|2025-09-16 11:57:50|||||||||1
1758023890000|2025-09-16 11:58:10|||||||||1
1758023930000|2025-09-16 11:58:50|||||||||1
1758023970000|2025-09-16 11:59:30|||||||||2
1758023980000|2025-09-16 11:59:40|||||||||1
1758023990000|2025-09-16 11:59:50|||||||||2
1758024000000|2025-09-16 12:00:00|||||||||1
1758024040000|2025-09-16 12:00:40|||||||||3
1758024190000|2025-09-16 12:03:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|31
1758024200000|2025-09-16 12:03:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|93
1758024260000|2025-09-16 12:04:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|20
1758024270000|2025-09-16 12:04:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1758024280000|2025-09-16 12:04:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|27
1758024330000|2025-09-16 12:05:30|18.27|18.11|18.25|18.09|18.27|18.11|18.22|18.06|24
1758024370000|2025-09-16 12:06:10|||||||||1
1758024450000|2025-09-16 12:07:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1758024460000|2025-09-16 12:07:40|||||||||4
1758024470000|2025-09-16 12:07:50|||||||||3
1758024480000|2025-09-16 12:08:00|||||||||12
1758024510000|2025-09-16 12:08:30|||||||||10
1758024530000|2025-09-16 12:08:50|||||||||5
1758024540000|2025-09-16 12:09:00|||||||||1
1758024560000|2025-09-16 12:09:20|||||||||1
1758024580000|2025-09-16 12:09:40|||||||||10
1758024630000|2025-09-16 12:10:30|||||||||1
1758024730000|2025-09-16 12:12:10|||||||||3
1758024780000|2025-09-16 12:13:00|||||||||2
1758024800000|2025-09-16 12:13:20|||||||||1
1758024810000|2025-09-16 12:13:30|||||||||1
1758024870000|2025-09-16 12:14:30|||||||||1
1758024900000|2025-09-16 12:15:00|||||||||1
1758024920000|2025-09-16 12:15:20|||||||||4
1758024930000|2025-09-16 12:15:30|||||||||1
1758024980000|2025-09-16 12:16:20|||||||||1
1758025040000|2025-09-16 12:17:20|||||||||1
1758025120000|2025-09-16 12:18:40|||||||||1
1758025130000|2025-09-16 12:18:50|||||||||1
1758025200000|2025-09-16 12:20:00|||||||||1
1758025240000|2025-09-16 12:20:40|||||||||7
1758025280000|2025-09-16 12:21:20|||||||||1
1758025290000|2025-09-16 12:21:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1758025300000|2025-09-16 12:21:40|||||||||1
1758025320000|2025-09-16 12:22:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1758025330000|2025-09-16 12:22:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1758025340000|2025-09-16 12:22:20|||||||||5
1758025350000|2025-09-16 12:22:30|||||||||13
1758025360000|2025-09-16 12:22:40|||||||||1
1758025370000|2025-09-16 12:22:50|||||||||1
1758025410000|2025-09-16 12:23:30|||||||||4
1758025420000|2025-09-16 12:23:40|||||||||13
1758025430000|2025-09-16 12:23:50|||||||||7
1758025440000|2025-09-16 12:24:00|||||||||3
1758025450000|2025-09-16 12:24:10|||||||||5
1758025460000|2025-09-16 12:24:20|||||||||5
1758025510000|2025-09-16 12:25:10|||||||||1
1758025570000|2025-09-16 12:26:10|||||||||1
1758025580000|2025-09-16 12:26:20|||||||||1
1758025630000|2025-09-16 12:27:10|||||||||5
1758025640000|2025-09-16 12:27:20|||||||||10
1758025650000|2025-09-16 12:27:30|||||||||1
1758025710000|2025-09-16 12:28:30|||||||||1
1758025720000|2025-09-16 12:28:40|||||||||1
1758025740000|2025-09-16 12:29:00|||||||||1
1758025790000|2025-09-16 12:29:50|||||||||2
1758025800000|2025-09-16 12:30:00|||||||||1
1758025830000|2025-09-16 12:30:30|||||||||5
1758025850000|2025-09-16 12:30:50|||||||||29
1758025860000|2025-09-16 12:31:00|||||||||1
1758025870000|2025-09-16 12:31:10|||||||||7
1758025910000|2025-09-16 12:31:50|||||||||1
1758025980000|2025-09-16 12:33:00|||||||||1
1758026010000|2025-09-16 12:33:30|||||||||2
1758026020000|2025-09-16 12:33:40|||||||||2
1758026050000|2025-09-16 12:34:10|||||||||5
1758026060000|2025-09-16 12:34:20|||||||||1
1758026120000|2025-09-16 12:35:20|||||||||3
1758026180000|2025-09-16 12:36:20|||||||||1
1758026210000|2025-09-16 12:36:50|||||||||1
1758026240000|2025-09-16 12:37:20|||||||||1
1758026300000|2025-09-16 12:38:20|||||||||1
1758026340000|2025-09-16 12:39:00|||||||||1
1758026360000|2025-09-16 12:39:20|||||||||3
1758026370000|2025-09-16 12:39:30|||||||||1
1758026420000|2025-09-16 12:40:20|||||||||1
1758026490000|2025-09-16 12:41:30|||||||||1
1758026530000|2025-09-16 12:42:10|||||||||13
1758026540000|2025-09-16 12:42:20|||||||||4
1758026550000|2025-09-16 12:42:30|||||||||1
1758026560000|2025-09-16 12:42:40|||||||||1
1758026580000|2025-09-16 12:43:00|||||||||6
1758026610000|2025-09-16 12:43:30|||||||||1
1758026670000|2025-09-16 12:44:30|||||||||1
1758026730000|2025-09-16 12:45:30|||||||||1
1758026760000|2025-09-16 12:46:00|||||||||9
1758026800000|2025-09-16 12:46:40|||||||||1
1758026860000|2025-09-16 12:47:40|||||||||1
1758026930000|2025-09-16 12:48:50|||||||||1
1758026970000|2025-09-16 12:49:30|||||||||1
1758026980000|2025-09-16 12:49:40|||||||||1
1758027040000|2025-09-16 12:50:40|||||||||1
1758027050000|2025-09-16 12:50:50|||||||||1
1758027060000|2025-09-16 12:51:00|||||||||14
1758027070000|2025-09-16 12:51:10|||||||||5
1758027080000|2025-09-16 12:51:20|||||||||7
1758027090000|2025-09-16 12:51:30|||||||||10
1758027120000|2025-09-16 12:52:00|||||||||1
1758027150000|2025-09-16 12:52:30|||||||||8
1758027180000|2025-09-16 12:53:00|||||||||1
1758027190000|2025-09-16 12:53:10|||||||||1
1758027230000|2025-09-16 12:53:50|||||||||3
1758027240000|2025-09-16 12:54:00|||||||||3
1758027250000|2025-09-16 12:54:10|||||||||2
1758027310000|2025-09-16 12:55:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|101
1758027330000|2025-09-16 12:55:30|||||||||1
1758027350000|2025-09-16 12:55:50|||||||||18
1758027370000|2025-09-16 12:56:10|||||||||1
1758027390000|2025-09-16 12:56:30|||||||||1
1758027400000|2025-09-16 12:56:40|||||||||1
1758027410000|2025-09-16 12:56:50|||||||||1
1758027440000|2025-09-16 12:57:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1758027450000|2025-09-16 12:57:30|||||||||18
1758027460000|2025-09-16 12:57:40|||||||||78
1758027470000|2025-09-16 12:57:50|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|124
1758027480000|2025-09-16 12:58:00|||||||||5
1758027540000|2025-09-16 12:59:00|||||||||1
1758027550000|2025-09-16 12:59:10|||||||||3
1758027580000|2025-09-16 12:59:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|62
1758027610000|2025-09-16 13:00:10|||||||||6
1758027620000|2025-09-16 13:00:20|||||||||1
1758027680000|2025-09-16 13:01:20|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|35
1758027700000|2025-09-16 13:01:40|||||||||11
1758027710000|2025-09-16 13:01:50|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|32
1758027910000|2025-09-16 13:05:10|||||||||1
1758027920000|2025-09-16 13:05:20|||||||||1
1758027960000|2025-09-16 13:06:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1758027970000|2025-09-16 13:06:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1758027990000|2025-09-16 13:06:30|||||||||1
1758028070000|2025-09-16 13:07:50|||||||||1
1758028080000|2025-09-16 13:08:00|||||||||1
1758028100000|2025-09-16 13:08:20|||||||||1
1758028130000|2025-09-16 13:08:50|||||||||25
1758028140000|2025-09-16 13:09:00|||||||||85
1758028180000|2025-09-16 13:09:40|||||||||6
1758028190000|2025-09-16 13:09:50|||||||||6
1758028210000|2025-09-16 13:10:10|||||||||10
1758028220000|2025-09-16 13:10:20|||||||||10
1758028230000|2025-09-16 13:10:30|||||||||2
1758028240000|2025-09-16 13:10:40|||||||||12
1758028250000|2025-09-16 13:10:50|||||||||4
1758028270000|2025-09-16 13:11:10|||||||||23
1758028310000|2025-09-16 13:11:50|||||||||10
1758028330000|2025-09-16 13:12:10|||||||||1
1758028360000|2025-09-16 13:12:40|||||||||1
1758028370000|2025-09-16 13:12:50|||||||||10
1758028380000|2025-09-16 13:13:00|||||||||12
1758028390000|2025-09-16 13:13:10|||||||||2
1758028400000|2025-09-16 13:13:20|||||||||1
1758028420000|2025-09-16 13:13:40|||||||||8
1758028440000|2025-09-16 13:14:00|||||||||3
1758028470000|2025-09-16 13:14:30|||||||||11
1758028480000|2025-09-16 13:14:40|||||||||3
1758028490000|2025-09-16 13:14:50|||||||||1
1758028520000|2025-09-16 13:15:20|||||||||3
1758028530000|2025-09-16 13:15:30|||||||||1
1758028540000|2025-09-16 13:15:40|||||||||10
1758028550000|2025-09-16 13:15:50|||||||||17
1758028560000|2025-09-16 13:16:00|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|24
1758028570000|2025-09-16 13:16:10|||||||||1
1758028580000|2025-09-16 13:16:20|||||||||2
1758028590000|2025-09-16 13:16:30|||||||||15
1758028610000|2025-09-16 13:16:50|||||||||38
1758028620000|2025-09-16 13:17:00|||||||||6
1758028630000|2025-09-16 13:17:10|||||||||59
1758028650000|2025-09-16 13:17:30|||||||||16
1758028680000|2025-09-16 13:18:00|||||||||1
1758028690000|2025-09-16 13:18:10|||||||||1
1758028740000|2025-09-16 13:19:00|||||||||6
1758028750000|2025-09-16 13:19:10|||||||||2
1758028770000|2025-09-16 13:19:30|||||||||10
1758028780000|2025-09-16 13:19:40|||||||||33
1758028790000|2025-09-16 13:19:50|||||||||5
1758028800000|2025-09-16 13:20:00|||||||||1
1758028830000|2025-09-16 13:20:30|||||||||1
1758028850000|2025-09-16 13:20:50|||||||||15
1758028860000|2025-09-16 13:21:00|||||||||10
1758028880000|2025-09-16 13:21:20|||||||||14
1758028890000|2025-09-16 13:21:30|||||||||5
1758028900000|2025-09-16 13:21:40|||||||||51
1758028910000|2025-09-16 13:21:50|||||||||10
1758028920000|2025-09-16 13:22:00|||||||||32
1758028930000|2025-09-16 13:22:10|||||||||35
1758028940000|2025-09-16 13:22:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|16
1758028950000|2025-09-16 13:22:30|||||||||23
1758028960000|2025-09-16 13:22:40|||||||||2
1758028970000|2025-09-16 13:22:50|||||||||4
1758028980000|2025-09-16 13:23:00|||||||||20
1758028990000|2025-09-16 13:23:10|||||||||2
1758029000000|2025-09-16 13:23:20|||||||||42
1758029010000|2025-09-16 13:23:30|||||||||20
1758029060000|2025-09-16 13:24:20|||||||||10
1758029080000|2025-09-16 13:24:40|||||||||20
1758029090000|2025-09-16 13:24:50|||||||||1
1758029100000|2025-09-16 13:25:00|||||||||2
1758029110000|2025-09-16 13:25:10|||||||||20
1758029120000|2025-09-16 13:25:20|||||||||20
1758029130000|2025-09-16 13:25:30|||||||||35
1758029140000|2025-09-16 13:25:40|||||||||1
1758029160000|2025-09-16 13:26:00|||||||||24
1758029170000|2025-09-16 13:26:10|||||||||6
1758029180000|2025-09-16 13:26:20|||||||||18
1758029190000|2025-09-16 13:26:30|||||||||22
1758029200000|2025-09-16 13:26:40|||||||||21
1758029210000|2025-09-16 13:26:50|||||||||20
1758029220000|2025-09-16 13:27:00|||||||||4
1758029230000|2025-09-16 13:27:10|||||||||109
1758029240000|2025-09-16 13:27:20|||||||||43
1758029260000|2025-09-16 13:27:40|||||||||22
1758029270000|2025-09-16 13:27:50|||||||||10
1758029290000|2025-09-16 13:28:10|||||||||79
1758029310000|2025-09-16 13:28:30|||||||||9
1758029320000|2025-09-16 13:28:40|||||||||17
1758029340000|2025-09-16 13:29:00|||||||||55
1758029370000|2025-09-16 13:29:30|||||||||1
1758029400000|2025-09-16 13:30:00|||||||||17
1758029410000|2025-09-16 13:30:10|||||||||12
1758029420000|2025-09-16 13:30:20|||||||||21
1758029430000|2025-09-16 13:30:30|||||||||6
1758029440000|2025-09-16 13:30:40|||||||||10
1758029450000|2025-09-16 13:30:50|||||||||10
1758029460000|2025-09-16 13:31:00|||||||||10
1758029470000|2025-09-16 13:31:10|||||||||8
1758029480000|2025-09-16 13:31:20|||||||||10
1758029490000|2025-09-16 13:31:30|||||||||12
1758029500000|2025-09-16 13:31:40|||||||||12
1758029510000|2025-09-16 13:31:50|||||||||34
1758029520000|2025-09-16 13:32:00|||||||||48
1758029530000|2025-09-16 13:32:10|||||||||15
1758029540000|2025-09-16 13:32:20|||||||||20
1758029550000|2025-09-16 13:32:30|||||||||47
1758029560000|2025-09-16 13:32:40|||||||||57
1758029570000|2025-09-16 13:32:50|||||||||17
1758029580000|2025-09-16 13:33:00|||||||||26
1758029590000|2025-09-16 13:33:10|||||||||13
1758029600000|2025-09-16 13:33:20|||||||||20
1758029610000|2025-09-16 13:33:30|||||||||22
1758029620000|2025-09-16 13:33:40|||||||||8
1758029630000|2025-09-16 13:33:50|||||||||22
1758029640000|2025-09-16 13:34:00|||||||||19
1758029650000|2025-09-16 13:34:10|||||||||10
1758029660000|2025-09-16 13:34:20|||||||||10
1758029670000|2025-09-16 13:34:30|||||||||14
1758029680000|2025-09-16 13:34:40|||||||||13
1758029690000|2025-09-16 13:34:50|||||||||16
1758029700000|2025-09-16 13:35:00|||||||||15
1758029710000|2025-09-16 13:35:10|||||||||5
1758029720000|2025-09-16 13:35:20|||||||||1
1758029730000|2025-09-16 13:35:30|||||||||1
1758029740000|2025-09-16 13:35:40|||||||||7
1758029750000|2025-09-16 13:35:50|||||||||30
1758029760000|2025-09-16 13:36:00|||||||||2
1758029770000|2025-09-16 13:36:10|||||||||18
1758029780000|2025-09-16 13:36:20|||||||||1
1758029790000|2025-09-16 13:36:30|||||||||2
1758029800000|2025-09-16 13:36:40|||||||||6
1758029810000|2025-09-16 13:36:50|||||||||1
1758029820000|2025-09-16 13:37:00|||||||||5
1758029830000|2025-09-16 13:37:10|||||||||2
1758029840000|2025-09-16 13:37:20|||||||||6
1758029850000|2025-09-16 13:37:30|||||||||16
1758029860000|2025-09-16 13:37:40|||||||||4
1758029870000|2025-09-16 13:37:50|||||||||2
1758029880000|2025-09-16 13:38:00|||||||||2
1758029890000|2025-09-16 13:38:10|||||||||3
1758029900000|2025-09-16 13:38:20|||||||||2
1758029910000|2025-09-16 13:38:30|||||||||2
1758029920000|2025-09-16 13:38:40|||||||||24
1758029930000|2025-09-16 13:38:50|||||||||8
1758029940000|2025-09-16 13:39:00|||||||||31
1758029950000|2025-09-16 13:39:10|||||||||11
1758029970000|2025-09-16 13:39:30|||||||||12
1758029980000|2025-09-16 13:39:40|||||||||3
1758029990000|2025-09-16 13:39:50|||||||||2
1758030000000|2025-09-16 13:40:00|||||||||11
1758030010000|2025-09-16 13:40:10|||||||||24
1758030020000|2025-09-16 13:40:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|47
1758030030000|2025-09-16 13:40:30|||||||||56
1758030040000|2025-09-16 13:40:40|||||||||10
1758030060000|2025-09-16 13:41:00|||||||||2
1758030070000|2025-09-16 13:41:10|||||||||6
1758030080000|2025-09-16 13:41:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|324
1758030090000|2025-09-16 13:41:30|||||||||12
1758030100000|2025-09-16 13:41:40|||||||||8
1758030110000|2025-09-16 13:41:50|||||||||2
1758030120000|2025-09-16 13:42:00|||||||||1
1758030130000|2025-09-16 13:42:10|||||||||18
1758030140000|2025-09-16 13:42:20|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|21
1758030150000|2025-09-16 13:42:30|||||||||5
1758030160000|2025-09-16 13:42:40|||||||||11
1758030170000|2025-09-16 13:42:50|||||||||25
1758030180000|2025-09-16 13:43:00|||||||||10
1758030190000|2025-09-16 13:43:10|||||||||32
1758030200000|2025-09-16 13:43:20|||||||||61
1758030210000|2025-09-16 13:43:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1758030220000|2025-09-16 13:43:40|||||||||49
1758030230000|2025-09-16 13:43:50|||||||||5
1758030240000|2025-09-16 13:44:00|||||||||13
1758030250000|2025-09-16 13:44:10|||||||||8
1758030270000|2025-09-16 13:44:30|||||||||10
1758030280000|2025-09-16 13:44:40|||||||||1
1758030300000|2025-09-16 13:45:00|||||||||22
1758030310000|2025-09-16 13:45:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|53
1758030320000|2025-09-16 13:45:20|||||||||1
1758030330000|2025-09-16 13:45:30|||||||||8
1758030340000|2025-09-16 13:45:40|||||||||3
1758030350000|2025-09-16 13:45:50|||||||||2
1758030360000|2025-09-16 13:46:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1758030370000|2025-09-16 13:46:10|||||||||8
1758030380000|2025-09-16 13:46:20|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|120
1758030390000|2025-09-16 13:46:30|18.33|18.17|18.33|18.17|18.38|18.22|18.33|18.17|13
1758030400000|2025-09-16 13:46:40|||||||||8
1758030410000|2025-09-16 13:46:50|||||||||6
1758030420000|2025-09-16 13:47:00|||||||||4
1758030430000|2025-09-16 13:47:10|||||||||3
1758030450000|2025-09-16 13:47:30|||||||||3
1758030460000|2025-09-16 13:47:40|||||||||5
1758030470000|2025-09-16 13:47:50|||||||||6
1758030480000|2025-09-16 13:48:00|||||||||5
1758030490000|2025-09-16 13:48:10|||||||||8
1758030520000|2025-09-16 13:48:40|||||||||2
1758030530000|2025-09-16 13:48:50|||||||||1
1758030540000|2025-09-16 13:49:00|||||||||4
1758030550000|2025-09-16 13:49:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|215
1758030560000|2025-09-16 13:49:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1758030570000|2025-09-16 13:49:30|||||||||2
1758030580000|2025-09-16 13:49:40|||||||||5
1758030590000|2025-09-16 13:49:50|||||||||2
1758030600000|2025-09-16 13:50:00|||||||||8
1758030610000|2025-09-16 13:50:10|||||||||1
1758030630000|2025-09-16 13:50:30|||||||||2
1758030640000|2025-09-16 13:50:40|||||||||14
1758030650000|2025-09-16 13:50:50|||||||||16
1758030660000|2025-09-16 13:51:00|18.38|18.22|18.38|18.22|18.38|18.22|18.33|18.17|93
1758030670000|2025-09-16 13:51:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1758030680000|2025-09-16 13:51:20|||||||||4
1758030690000|2025-09-16 13:51:30|18.38|18.22|18.38|18.22|18.38|18.22|18.33|18.17|43
1758030700000|2025-09-16 13:51:40|||||||||41
1758030710000|2025-09-16 13:51:50|||||||||20
1758030720000|2025-09-16 13:52:00|||||||||13
1758030730000|2025-09-16 13:52:10|||||||||8
1758030740000|2025-09-16 13:52:20|||||||||11
1758030750000|2025-09-16 13:52:30|||||||||8
1758030760000|2025-09-16 13:52:40|||||||||3
1758030770000|2025-09-16 13:52:50|||||||||3
1758030780000|2025-09-16 13:53:00|||||||||1
1758030790000|2025-09-16 13:53:10|||||||||11
1758030800000|2025-09-16 13:53:20|||||||||5
1758030810000|2025-09-16 13:53:30|||||||||14
1758030820000|2025-09-16 13:53:40|||||||||9
1758030830000|2025-09-16 13:53:50|||||||||2
1758030840000|2025-09-16 13:54:00|||||||||178
1758030850000|2025-09-16 13:54:10|||||||||27
1758030870000|2025-09-16 13:54:30|||||||||19
1758030880000|2025-09-16 13:54:40|||||||||37
1758030890000|2025-09-16 13:54:50|||||||||25
1758030900000|2025-09-16 13:55:00|||||||||2
1758030910000|2025-09-16 13:55:10|||||||||40
1758030920000|2025-09-16 13:55:20|||||||||14
1758030930000|2025-09-16 13:55:30|||||||||27
1758030940000|2025-09-16 13:55:40|||||||||6
1758030950000|2025-09-16 13:55:50|||||||||13
1758030960000|2025-09-16 13:56:00|||||||||22
1758030970000|2025-09-16 13:56:10|||||||||22
1758030980000|2025-09-16 13:56:20|||||||||57
1758030990000|2025-09-16 13:56:30|||||||||1
1758031000000|2025-09-16 13:56:40|||||||||3
1758031010000|2025-09-16 13:56:50|||||||||2
1758031030000|2025-09-16 13:57:10|||||||||2
1758031040000|2025-09-16 13:57:20|||||||||5
1758031050000|2025-09-16 13:57:30|||||||||10
1758031060000|2025-09-16 13:57:40|||||||||7
1758031070000|2025-09-16 13:57:50|||||||||42
1758031090000|2025-09-16 13:58:10|18.43|18.27|18.4|18.24|18.43|18.27|18.38|18.22|109
1758031100000|2025-09-16 13:58:20|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|131
1758031110000|2025-09-16 13:58:30|||||||||15
1758031120000|2025-09-16 13:58:40|||||||||7
1758031130000|2025-09-16 13:58:50|||||||||2
1758031140000|2025-09-16 13:59:00|||||||||53
1758031150000|2025-09-16 13:59:10|||||||||1
1758031160000|2025-09-16 13:59:20|||||||||4
1758031180000|2025-09-16 13:59:40|||||||||12
1758031190000|2025-09-16 13:59:50|||||||||1
1758031200000|2025-09-16 14:00:00|||||||||8
1758031210000|2025-09-16 14:00:10|||||||||5
1758031220000|2025-09-16 14:00:20|||||||||4
1758031230000|2025-09-16 14:00:30|||||||||6
1758031240000|2025-09-16 14:00:40|||||||||26
1758031250000|2025-09-16 14:00:50|||||||||3
1758031260000|2025-09-16 14:01:00|||||||||11
1758031280000|2025-09-16 14:01:20|||||||||3
1758031290000|2025-09-16 14:01:30|||||||||24
1758031300000|2025-09-16 14:01:40|||||||||2
1758031310000|2025-09-16 14:01:50|||||||||3
1758031320000|2025-09-16 14:02:00|||||||||10
1758031330000|2025-09-16 14:02:10|||||||||2
1758031340000|2025-09-16 14:02:20|||||||||2
1758031350000|2025-09-16 14:02:30|||||||||1
1758031360000|2025-09-16 14:02:40|||||||||3
1758031370000|2025-09-16 14:02:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|14
1758031390000|2025-09-16 14:03:10|||||||||2
1758031400000|2025-09-16 14:03:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|229
1758031410000|2025-09-16 14:03:30|||||||||23
1758031420000|2025-09-16 14:03:40|||||||||12
1758031430000|2025-09-16 14:03:50|||||||||5
1758031440000|2025-09-16 14:04:00|||||||||2
1758031450000|2025-09-16 14:04:10|||||||||6
1758031460000|2025-09-16 14:04:20|||||||||6
1758031480000|2025-09-16 14:04:40|||||||||2
1758031490000|2025-09-16 14:04:50|||||||||1
1758031500000|2025-09-16 14:05:00|||||||||1
1758031510000|2025-09-16 14:05:10|||||||||2
1758031530000|2025-09-16 14:05:30|||||||||15
1758031540000|2025-09-16 14:05:40|||||||||2
1758031550000|2025-09-16 14:05:50|||||||||2
1758031560000|2025-09-16 14:06:00|||||||||4
1758031570000|2025-09-16 14:06:10|||||||||10
1758031580000|2025-09-16 14:06:20|||||||||2
1758031590000|2025-09-16 14:06:30|||||||||620
1758031600000|2025-09-16 14:06:40|||||||||9
1758031610000|2025-09-16 14:06:50|||||||||7
1758031620000|2025-09-16 14:07:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|27
1758031630000|2025-09-16 14:07:10|||||||||11
1758031640000|2025-09-16 14:07:20|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|7
1758031650000|2025-09-16 14:07:30|18.38|18.22|18.4|18.24|18.43|18.27|18.38|18.22|12
1758031660000|2025-09-16 14:07:40|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|6
1758031670000|2025-09-16 14:07:50|||||||||2
1758031680000|2025-09-16 14:08:00|||||||||57
1758031690000|2025-09-16 14:08:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|48
1758031700000|2025-09-16 14:08:20|||||||||5
1758031710000|2025-09-16 14:08:30|||||||||3
1758031720000|2025-09-16 14:08:40|||||||||4
1758031730000|2025-09-16 14:08:50|||||||||2
1758031740000|2025-09-16 14:09:00|||||||||44
1758031750000|2025-09-16 14:09:10|18.43|18.27|18.43|18.27|18.43|18.27|18.38|18.22|10
1758031760000|2025-09-16 14:09:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|1
1758031770000|2025-09-16 14:09:30|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|11
1758031780000|2025-09-16 14:09:40|||||||||1
1758031790000|2025-09-16 14:09:50|||||||||19
1758031800000|2025-09-16 14:10:00|||||||||7
1758031810000|2025-09-16 14:10:10|||||||||8
1758031820000|2025-09-16 14:10:20|||||||||2
1758031830000|2025-09-16 14:10:30|||||||||6
1758031840000|2025-09-16 14:10:40|||||||||15
1758031850000|2025-09-16 14:10:50|||||||||3
1758031860000|2025-09-16 14:11:00|||||||||3
1758031870000|2025-09-16 14:11:10|||||||||81
1758031880000|2025-09-16 14:11:20|||||||||15
1758031890000|2025-09-16 14:11:30|||||||||5
1758031900000|2025-09-16 14:11:40|||||||||5
1758031910000|2025-09-16 14:11:50|||||||||7
1758031920000|2025-09-16 14:12:00|||||||||1
1758031930000|2025-09-16 14:12:10|||||||||1
1758031940000|2025-09-16 14:12:20|||||||||3
1758031950000|2025-09-16 14:12:30|||||||||2
1758031960000|2025-09-16 14:12:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1758031970000|2025-09-16 14:12:50|||||||||6
1758031980000|2025-09-16 14:13:00|||||||||10
1758031990000|2025-09-16 14:13:10|||||||||70
1758032000000|2025-09-16 14:13:20|||||||||2
1758032010000|2025-09-16 14:13:30|||||||||10
1758032020000|2025-09-16 14:13:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1758032030000|2025-09-16 14:13:50|||||||||6
1758032040000|2025-09-16 14:14:00|||||||||1
1758032060000|2025-09-16 14:14:20|||||||||15
1758032070000|2025-09-16 14:14:30|||||||||11
1758032080000|2025-09-16 14:14:40|||||||||3
1758032090000|2025-09-16 14:14:50|||||||||2
1758032100000|2025-09-16 14:15:00|||||||||2
1758032110000|2025-09-16 14:15:10|||||||||15
1758032120000|2025-09-16 14:15:20|||||||||9
1758032130000|2025-09-16 14:15:30|||||||||3
1758032140000|2025-09-16 14:15:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1758032150000|2025-09-16 14:15:50|||||||||3
1758032160000|2025-09-16 14:16:00|||||||||1
1758032170000|2025-09-16 14:16:10|||||||||5
1758032180000|2025-09-16 14:16:20|||||||||8
1758032190000|2025-09-16 14:16:30|||||||||17
1758032200000|2025-09-16 14:16:40|||||||||12
1758032210000|2025-09-16 14:16:50|||||||||7
1758032220000|2025-09-16 14:17:00|||||||||1
1758032230000|2025-09-16 14:17:10|||||||||9
1758032240000|2025-09-16 14:17:20|||||||||11
1758032250000|2025-09-16 14:17:30|||||||||6
1758032260000|2025-09-16 14:17:40|||||||||3
1758032270000|2025-09-16 14:17:50|||||||||9
1758032280000|2025-09-16 14:18:00|||||||||5
1758032290000|2025-09-16 14:18:10|||||||||1
1758032300000|2025-09-16 14:18:20|||||||||11
1758032310000|2025-09-16 14:18:30|||||||||3
1758032320000|2025-09-16 14:18:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|240
1758032330000|2025-09-16 14:18:50|||||||||6
1758032340000|2025-09-16 14:19:00|||||||||1
1758032350000|2025-09-16 14:19:10|||||||||6
1758032360000|2025-09-16 14:19:20|||||||||3
1758032370000|2025-09-16 14:19:30|||||||||3
1758032380000|2025-09-16 14:19:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1758032390000|2025-09-16 14:19:50|||||||||17
1758032400000|2025-09-16 14:20:00|||||||||6
1758032410000|2025-09-16 14:20:10|||||||||1
1758032420000|2025-09-16 14:20:20|||||||||3
1758032430000|2025-09-16 14:20:30|||||||||14
1758032440000|2025-09-16 14:20:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|72
1758032450000|2025-09-16 14:20:50|18.35|18.19|18.38|18.22|18.38|18.22|18.33|18.17|23
1758032460000|2025-09-16 14:21:00|||||||||2
1758032470000|2025-09-16 14:21:10|||||||||8
1758032480000|2025-09-16 14:21:20|||||||||3
1758032490000|2025-09-16 14:21:30|||||||||1
1758032500000|2025-09-16 14:21:40|||||||||2
1758032510000|2025-09-16 14:21:50|||||||||2
1758032520000|2025-09-16 14:22:00|||||||||1
1758032530000|2025-09-16 14:22:10|18.33|18.17|18.33|18.17|18.38|18.22|18.33|18.17|30
1758032540000|2025-09-16 14:22:20|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|18
1758032550000|2025-09-16 14:22:30|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|14
1758032560000|2025-09-16 14:22:40|||||||||4
1758032570000|2025-09-16 14:22:50|||||||||23
1758032580000|2025-09-16 14:23:00|||||||||2
1758032590000|2025-09-16 14:23:10|||||||||3
1758032600000|2025-09-16 14:23:20|||||||||2
1758032610000|2025-09-16 14:23:30|||||||||4
1758032620000|2025-09-16 14:23:40|||||||||3
1758032630000|2025-09-16 14:23:50|||||||||11
1758032640000|2025-09-16 14:24:00|||||||||6
1758032650000|2025-09-16 14:24:10|||||||||2
1758032660000|2025-09-16 14:24:20|||||||||5
1758032670000|2025-09-16 14:24:30|||||||||2
1758032680000|2025-09-16 14:24:40|||||||||2
1758032690000|2025-09-16 14:24:50|||||||||3
1758032700000|2025-09-16 14:25:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|26
1758032710000|2025-09-16 14:25:10|18.35|18.19|18.35|18.19|18.35|18.19|18.33|18.17|123
1758032720000|2025-09-16 14:25:20|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|10
1758032730000|2025-09-16 14:25:30|||||||||3
1758032740000|2025-09-16 14:25:40|||||||||5
1758032750000|2025-09-16 14:25:50|||||||||3
1758032760000|2025-09-16 14:26:00|||||||||1
1758032770000|2025-09-16 14:26:10|||||||||6
1758032780000|2025-09-16 14:26:20|||||||||7
1758032790000|2025-09-16 14:26:30|||||||||24
1758032800000|2025-09-16 14:26:40|||||||||3
1758032810000|2025-09-16 14:26:50|||||||||62
1758032820000|2025-09-16 14:27:00|||||||||8
1758032830000|2025-09-16 14:27:10|||||||||1
1758032840000|2025-09-16 14:27:20|||||||||10
1758032860000|2025-09-16 14:27:40|||||||||4
1758032870000|2025-09-16 14:27:50|||||||||3
1758032880000|2025-09-16 14:28:00|||||||||8
1758032890000|2025-09-16 14:28:10|||||||||5
1758032900000|2025-09-16 14:28:20|||||||||2
1758032910000|2025-09-16 14:28:30|||||||||2
1758032920000|2025-09-16 14:28:40|||||||||3
1758032930000|2025-09-16 14:28:50|||||||||6
1758032940000|2025-09-16 14:29:00|||||||||4
1758032950000|2025-09-16 14:29:10|||||||||5
1758032960000|2025-09-16 14:29:20|||||||||5
1758032970000|2025-09-16 14:29:30|||||||||3
1758032980000|2025-09-16 14:29:40|||||||||2
1758032990000|2025-09-16 14:29:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|25
1758033010000|2025-09-16 14:30:10|||||||||1
1758033020000|2025-09-16 14:30:20|||||||||2
1758033030000|2025-09-16 14:30:30|||||||||3
1758033040000|2025-09-16 14:30:40|||||||||3
1758033050000|2025-09-16 14:30:50|||||||||3
1758033060000|2025-09-16 14:31:00|||||||||9
1758033070000|2025-09-16 14:31:10|||||||||4
1758033080000|2025-09-16 14:31:20|||||||||3
1758033090000|2025-09-16 14:31:30|||||||||2
1758033100000|2025-09-16 14:31:40|||||||||14
1758033110000|2025-09-16 14:31:50|||||||||19
1758033120000|2025-09-16 14:32:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|28
1758033130000|2025-09-16 14:32:10|||||||||39
1758033140000|2025-09-16 14:32:20|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|36
1758033150000|2025-09-16 14:32:30|18.43|18.27|18.4|18.24|18.43|18.27|18.38|18.22|108
1758033160000|2025-09-16 14:32:40|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|15
1758033170000|2025-09-16 14:32:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|44
1758033180000|2025-09-16 14:33:00|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|108
1758033190000|2025-09-16 14:33:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|29
1758033200000|2025-09-16 14:33:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|12
1758033210000|2025-09-16 14:33:30|18.38|18.22|18.4|18.24|18.43|18.27|18.38|18.22|13
1758033220000|2025-09-16 14:33:40|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|72
1758033240000|2025-09-16 14:34:00|||||||||1
1758033260000|2025-09-16 14:34:20|||||||||6
1758033270000|2025-09-16 14:34:30|||||||||1
1758033290000|2025-09-16 14:34:50|||||||||5
1758033310000|2025-09-16 14:35:10|||||||||19
1758033320000|2025-09-16 14:35:20|||||||||5
1758033330000|2025-09-16 14:35:30|||||||||4
1758033340000|2025-09-16 14:35:40|||||||||1
1758033350000|2025-09-16 14:35:50|||||||||3
1758033360000|2025-09-16 14:36:00|||||||||6
1758033370000|2025-09-16 14:36:10|||||||||2
1758033380000|2025-09-16 14:36:20|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|42
1758033390000|2025-09-16 14:36:30|||||||||4
1758033400000|2025-09-16 14:36:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|16
1758033410000|2025-09-16 14:36:50|||||||||5
1758033420000|2025-09-16 14:37:00|||||||||1
1758033430000|2025-09-16 14:37:10|||||||||5
1758033440000|2025-09-16 14:37:20|||||||||6
1758033460000|2025-09-16 14:37:40|||||||||3
1758033470000|2025-09-16 14:37:50|||||||||12
1758033480000|2025-09-16 14:38:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1758033490000|2025-09-16 14:38:10|||||||||8
1758033500000|2025-09-16 14:38:20|||||||||3
1758033510000|2025-09-16 14:38:30|||||||||1
1758033520000|2025-09-16 14:38:40|18.43|18.27|18.43|18.27|18.43|18.27|18.38|18.22|188
1758033530000|2025-09-16 14:38:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|114
1758033540000|2025-09-16 14:39:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|59
1758033550000|2025-09-16 14:39:10|||||||||15
1758033560000|2025-09-16 14:39:20|||||||||6
1758033570000|2025-09-16 14:39:30|||||||||2
1758033580000|2025-09-16 14:39:40|||||||||7
1758033590000|2025-09-16 14:39:50|||||||||3
1758033600000|2025-09-16 14:40:00|||||||||1
1758033610000|2025-09-16 14:40:10|||||||||1
1758033620000|2025-09-16 14:40:20|||||||||4
1758033630000|2025-09-16 14:40:30|||||||||2
1758033640000|2025-09-16 14:40:40|||||||||1
1758033650000|2025-09-16 14:40:50|||||||||4
1758033660000|2025-09-16 14:41:00|||||||||7
1758033670000|2025-09-16 14:41:10|||||||||2
1758033680000|2025-09-16 14:41:20|||||||||68
1758033700000|2025-09-16 14:41:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|23
1758033710000|2025-09-16 14:41:50|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|27
1758033720000|2025-09-16 14:42:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|32
1758033730000|2025-09-16 14:42:10|||||||||28
1758033740000|2025-09-16 14:42:20|||||||||3
1758033760000|2025-09-16 14:42:40|||||||||1
1758033770000|2025-09-16 14:42:50|||||||||2
1758033780000|2025-09-16 14:43:00|||||||||1
1758033790000|2025-09-16 14:43:10|||||||||4
1758033800000|2025-09-16 14:43:20|||||||||35
1758033810000|2025-09-16 14:43:30|||||||||2
1758033820000|2025-09-16 14:43:40|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|84
1758033830000|2025-09-16 14:43:50|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|10
1758033840000|2025-09-16 14:44:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|75
1758033850000|2025-09-16 14:44:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1758033860000|2025-09-16 14:44:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|3
1758033880000|2025-09-16 14:44:40|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|41
1758033890000|2025-09-16 14:44:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|9
1758033900000|2025-09-16 14:45:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|58
1758033910000|2025-09-16 14:45:10|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|29
1758033920000|2025-09-16 14:45:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|24
1758033930000|2025-09-16 14:45:30|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|28
1758033940000|2025-09-16 14:45:40|||||||||2
1758033950000|2025-09-16 14:45:50|||||||||4
1758033960000|2025-09-16 14:46:00|||||||||18
1758033970000|2025-09-16 14:46:10|||||||||2
1758033980000|2025-09-16 14:46:20|||||||||6
1758033990000|2025-09-16 14:46:30|||||||||10
1758034000000|2025-09-16 14:46:40|||||||||44
1758034010000|2025-09-16 14:46:50|||||||||3
1758034020000|2025-09-16 14:47:00|||||||||6
1758034030000|2025-09-16 14:47:10|||||||||2
1758034040000|2025-09-16 14:47:20|||||||||8
1758034050000|2025-09-16 14:47:30|||||||||5
1758034060000|2025-09-16 14:47:40|||||||||6
1758034070000|2025-09-16 14:47:50|||||||||24
1758034080000|2025-09-16 14:48:00|||||||||9
1758034090000|2025-09-16 14:48:10|||||||||17
1758034100000|2025-09-16 14:48:20|||||||||1
1758034110000|2025-09-16 14:48:30|||||||||1
1758034120000|2025-09-16 14:48:40|||||||||3
1758034130000|2025-09-16 14:48:50|||||||||5
1758034140000|2025-09-16 14:49:00|||||||||3
1758034150000|2025-09-16 14:49:10|||||||||1
1758034160000|2025-09-16 14:49:20|||||||||42
1758034170000|2025-09-16 14:49:30|||||||||37
1758034180000|2025-09-16 14:49:40|||||||||18
1758034190000|2025-09-16 14:49:50|||||||||4
1758034200000|2025-09-16 14:50:00|||||||||9
1758034210000|2025-09-16 14:50:10|||||||||7
1758034220000|2025-09-16 14:50:20|||||||||6
1758034240000|2025-09-16 14:50:40|||||||||1
1758034250000|2025-09-16 14:50:50|||||||||28
1758034260000|2025-09-16 14:51:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|116
1758034270000|2025-09-16 14:51:10|||||||||3
1758034280000|2025-09-16 14:51:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|18
1758034290000|2025-09-16 14:51:30|||||||||5
1758034300000|2025-09-16 14:51:40|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|15
1758034310000|2025-09-16 14:51:50|||||||||20
1758034320000|2025-09-16 14:52:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|38
1758034330000|2025-09-16 14:52:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|86
1758034340000|2025-09-16 14:52:20|||||||||14
1758034350000|2025-09-16 14:52:30|||||||||6
1758034360000|2025-09-16 14:52:40|||||||||31
1758034370000|2025-09-16 14:52:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|98
1758034380000|2025-09-16 14:53:00|||||||||1
1758034390000|2025-09-16 14:53:10|||||||||1
1758034400000|2025-09-16 14:53:20|||||||||3
1758034410000|2025-09-16 14:53:30|||||||||3
1758034420000|2025-09-16 14:53:40|||||||||1
1758034430000|2025-09-16 14:53:50|||||||||2
1758034440000|2025-09-16 14:54:00|||||||||3
1758034450000|2025-09-16 14:54:10|||||||||10
1758034460000|2025-09-16 14:54:20|||||||||32
1758034470000|2025-09-16 14:54:30|||||||||1
1758034480000|2025-09-16 14:54:40|||||||||1
1758034490000|2025-09-16 14:54:50|||||||||8
1758034500000|2025-09-16 14:55:00|||||||||5
1758034510000|2025-09-16 14:55:10|||||||||2
1758034520000|2025-09-16 14:55:20|||||||||6
1758034530000|2025-09-16 14:55:30|||||||||2
1758034540000|2025-09-16 14:55:40|||||||||1
1758034550000|2025-09-16 14:55:50|||||||||4
1758034560000|2025-09-16 14:56:00|||||||||3
1758034570000|2025-09-16 14:56:10|||||||||14
1758034580000|2025-09-16 14:56:20|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|20
1758034590000|2025-09-16 14:56:30|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|33
1758034600000|2025-09-16 14:56:40|||||||||4
1758034610000|2025-09-16 14:56:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1758034620000|2025-09-16 14:57:00|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|0
1758034630000|2025-09-16 14:57:10|||||||||4
1758034640000|2025-09-16 14:57:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|10
1758034650000|2025-09-16 14:57:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|35
1758034670000|2025-09-16 14:57:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|17
1758034680000|2025-09-16 14:58:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1758034690000|2025-09-16 14:58:10|||||||||7
1758034700000|2025-09-16 14:58:20|||||||||6
1758034710000|2025-09-16 14:58:30|||||||||11
1758034720000|2025-09-16 14:58:40|||||||||10
1758034730000|2025-09-16 14:58:50|||||||||5
1758034740000|2025-09-16 14:59:00|||||||||1
1758034750000|2025-09-16 14:59:10|||||||||1
1758034760000|2025-09-16 14:59:20|||||||||12
1758034770000|2025-09-16 14:59:30|||||||||1
1758034780000|2025-09-16 14:59:40|||||||||17
1758034790000|2025-09-16 14:59:50|||||||||5
1758034800000|2025-09-16 15:00:00|||||||||13
1758034810000|2025-09-16 15:00:10|||||||||15
1758034820000|2025-09-16 15:00:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|260
1758034840000|2025-09-16 15:00:40|||||||||3
1758034850000|2025-09-16 15:00:50|||||||||4
1758034860000|2025-09-16 15:01:00|||||||||1
1758034880000|2025-09-16 15:01:20|||||||||3
1758034890000|2025-09-16 15:01:30|||||||||6
1758034900000|2025-09-16 15:01:40|||||||||5
1758034910000|2025-09-16 15:01:50|||||||||21
1758034930000|2025-09-16 15:02:10|||||||||93
1758034940000|2025-09-16 15:02:20|||||||||12
1758034950000|2025-09-16 15:02:30|||||||||5
1758034960000|2025-09-16 15:02:40|||||||||1
1758034970000|2025-09-16 15:02:50|||||||||20
1758034980000|2025-09-16 15:03:00|||||||||46
1758034990000|2025-09-16 15:03:10|||||||||2
1758035000000|2025-09-16 15:03:20|||||||||8
1758035010000|2025-09-16 15:03:30|||||||||4
1758035020000|2025-09-16 15:03:40|||||||||26
1758035030000|2025-09-16 15:03:50|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|35
1758035040000|2025-09-16 15:04:00|||||||||29
1758035050000|2025-09-16 15:04:10|||||||||7
1758035060000|2025-09-16 15:04:20|||||||||4
1758035070000|2025-09-16 15:04:30|||||||||47
1758035080000|2025-09-16 15:04:40|||||||||59
1758035090000|2025-09-16 15:04:50|||||||||8
1758035100000|2025-09-16 15:05:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1758035110000|2025-09-16 15:05:10|||||||||1
1758035120000|2025-09-16 15:05:20|||||||||4
1758035130000|2025-09-16 15:05:30|||||||||2
1758035140000|2025-09-16 15:05:40|||||||||2
1758035150000|2025-09-16 15:05:50|||||||||5
1758035160000|2025-09-16 15:06:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|81
1758035170000|2025-09-16 15:06:10|||||||||28
1758035180000|2025-09-16 15:06:20|||||||||12
1758035190000|2025-09-16 15:06:30|||||||||1
1758035200000|2025-09-16 15:06:40|||||||||4
1758035210000|2025-09-16 15:06:50|||||||||9
1758035230000|2025-09-16 15:07:10|||||||||1
1758035240000|2025-09-16 15:07:20|||||||||4
1758035260000|2025-09-16 15:07:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1758035270000|2025-09-16 15:07:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|103
1758035280000|2025-09-16 15:08:00|||||||||26
1758035290000|2025-09-16 15:08:10|||||||||3
1758035300000|2025-09-16 15:08:20|||||||||7
1758035310000|2025-09-16 15:08:30|||||||||3
1758035320000|2025-09-16 15:08:40|||||||||26
1758035330000|2025-09-16 15:08:50|||||||||7
1758035340000|2025-09-16 15:09:00|||||||||18
1758035350000|2025-09-16 15:09:10|||||||||5
1758035360000|2025-09-16 15:09:20|||||||||628
1758035370000|2025-09-16 15:09:30|||||||||9
1758035380000|2025-09-16 15:09:40|||||||||1
1758035390000|2025-09-16 15:09:50|||||||||39
1758035400000|2025-09-16 15:10:00|||||||||3
1758035410000|2025-09-16 15:10:10|||||||||55
1758035420000|2025-09-16 15:10:20|||||||||33
1758035430000|2025-09-16 15:10:30|||||||||28
1758035440000|2025-09-16 15:10:40|||||||||12
1758035450000|2025-09-16 15:10:50|||||||||4
1758035460000|2025-09-16 15:11:00|||||||||5
1758035470000|2025-09-16 15:11:10|||||||||21
1758035480000|2025-09-16 15:11:20|||||||||6
1758035490000|2025-09-16 15:11:30|||||||||40
1758035500000|2025-09-16 15:11:40|||||||||25
1758035510000|2025-09-16 15:11:50|||||||||8
1758035520000|2025-09-16 15:12:00|||||||||1
1758035530000|2025-09-16 15:12:10|||||||||59
1758035540000|2025-09-16 15:12:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|48
1758035550000|2025-09-16 15:12:30|||||||||4
1758035560000|2025-09-16 15:12:40|||||||||15
1758035570000|2025-09-16 15:12:50|||||||||8
1758035580000|2025-09-16 15:13:00|||||||||87
1758035590000|2025-09-16 15:13:10|||||||||20
1758035600000|2025-09-16 15:13:20|||||||||4
1758035610000|2025-09-16 15:13:30|||||||||8
1758035630000|2025-09-16 15:13:50|||||||||2
1758035640000|2025-09-16 15:14:00|||||||||8
1758035650000|2025-09-16 15:14:10|||||||||1
1758035660000|2025-09-16 15:14:20|||||||||5
1758035670000|2025-09-16 15:14:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|40
1758035680000|2025-09-16 15:14:40|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|33
1758035690000|2025-09-16 15:14:50|||||||||14
1758035700000|2025-09-16 15:15:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|40
1758035710000|2025-09-16 15:15:10|||||||||17
1758035720000|2025-09-16 15:15:20|||||||||32
1758035730000|2025-09-16 15:15:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|31
1758035740000|2025-09-16 15:15:40|||||||||8
1758035750000|2025-09-16 15:15:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1758035760000|2025-09-16 15:16:00|||||||||38
1758035770000|2025-09-16 15:16:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|19
1758035780000|2025-09-16 15:16:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|18
1758035790000|2025-09-16 15:16:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|6
1758035800000|2025-09-16 15:16:40|||||||||103
1758035810000|2025-09-16 15:16:50|||||||||3
1758035820000|2025-09-16 15:17:00|||||||||13
1758035830000|2025-09-16 15:17:10|||||||||4
1758035840000|2025-09-16 15:17:20|||||||||5
1758035860000|2025-09-16 15:17:40|||||||||1
1758035870000|2025-09-16 15:17:50|||||||||11
1758035880000|2025-09-16 15:18:00|||||||||3
1758035890000|2025-09-16 15:18:10|||||||||1
1758035900000|2025-09-16 15:18:20|||||||||13
1758035910000|2025-09-16 15:18:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|120
1758035920000|2025-09-16 15:18:40|||||||||3
1758035930000|2025-09-16 15:18:50|||||||||22
1758035940000|2025-09-16 15:19:00|18.38|18.22|18.4|18.24|18.43|18.27|18.38|18.22|43
1758035950000|2025-09-16 15:19:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|10
1758035960000|2025-09-16 15:19:20|||||||||2
1758035970000|2025-09-16 15:19:30|||||||||3
1758035980000|2025-09-16 15:19:40|||||||||2
1758035990000|2025-09-16 15:19:50|||||||||4
1758036000000|2025-09-16 15:20:00|||||||||3
1758036010000|2025-09-16 15:20:10|||||||||2
1758036020000|2025-09-16 15:20:20|||||||||2
1758036030000|2025-09-16 15:20:30|||||||||9
1758036040000|2025-09-16 15:20:40|||||||||51
1758036050000|2025-09-16 15:20:50|||||||||24
1758036070000|2025-09-16 15:21:10|||||||||3
1758036080000|2025-09-16 15:21:20|||||||||4
1758036090000|2025-09-16 15:21:30|||||||||2
1758036100000|2025-09-16 15:21:40|||||||||13
1758036120000|2025-09-16 15:22:00|||||||||4
1758036130000|2025-09-16 15:22:10|||||||||15
1758036140000|2025-09-16 15:22:20|||||||||13
1758036150000|2025-09-16 15:22:30|||||||||33
1758036160000|2025-09-16 15:22:40|||||||||15
1758036170000|2025-09-16 15:22:50|||||||||46
1758036180000|2025-09-16 15:23:00|||||||||15
1758036190000|2025-09-16 15:23:10|||||||||9
1758036200000|2025-09-16 15:23:20|||||||||2
1758036210000|2025-09-16 15:23:30|||||||||2
1758036230000|2025-09-16 15:23:50|||||||||1
1758036240000|2025-09-16 15:24:00|||||||||2
1758036250000|2025-09-16 15:24:10|||||||||7
1758036270000|2025-09-16 15:24:30|||||||||4
1758036290000|2025-09-16 15:24:50|||||||||4
1758036300000|2025-09-16 15:25:00|||||||||3
1758036310000|2025-09-16 15:25:10|||||||||3
1758036330000|2025-09-16 15:25:30|||||||||36
1758036340000|2025-09-16 15:25:40|||||||||1
1758036350000|2025-09-16 15:25:50|||||||||14
1758036360000|2025-09-16 15:26:00|||||||||5
1758036370000|2025-09-16 15:26:10|||||||||14
1758036380000|2025-09-16 15:26:20|||||||||4
1758036390000|2025-09-16 15:26:30|||||||||18
1758036400000|2025-09-16 15:26:40|||||||||2
1758036410000|2025-09-16 15:26:50|||||||||4
1758036420000|2025-09-16 15:27:00|||||||||4
1758036430000|2025-09-16 15:27:10|||||||||1
1758036440000|2025-09-16 15:27:20|||||||||1
1758036450000|2025-09-16 15:27:30|||||||||34
1758036460000|2025-09-16 15:27:40|||||||||1
1758036470000|2025-09-16 15:27:50|||||||||3
1758036480000|2025-09-16 15:28:00|||||||||1
1758036490000|2025-09-16 15:28:10|||||||||1
1758036500000|2025-09-16 15:28:20|||||||||8
1758036510000|2025-09-16 15:28:30|||||||||4
1758036520000|2025-09-16 15:28:40|||||||||15
1758036530000|2025-09-16 15:28:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|74
1758036540000|2025-09-16 15:29:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1758036560000|2025-09-16 15:29:20|||||||||7
1758036570000|2025-09-16 15:29:30|||||||||5
1758036590000|2025-09-16 15:29:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|30
1758036600000|2025-09-16 15:30:00|||||||||5
1758036610000|2025-09-16 15:30:10|||||||||27
1758036620000|2025-09-16 15:30:20|||||||||1
1758036630000|2025-09-16 15:30:30|||||||||3
1758036640000|2025-09-16 15:30:40|||||||||29
1758036650000|2025-09-16 15:30:50|||||||||10
1758036660000|2025-09-16 15:31:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1758036670000|2025-09-16 15:31:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|111
1758036690000|2025-09-16 15:31:30|||||||||2
1758036700000|2025-09-16 15:31:40|||||||||1
1758036710000|2025-09-16 15:31:50|||||||||5
1758036720000|2025-09-16 15:32:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|11
1758036730000|2025-09-16 15:32:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1758036750000|2025-09-16 15:32:30|||||||||2
1758036760000|2025-09-16 15:32:40|||||||||10
1758036770000|2025-09-16 15:32:50|18.4|18.24|18.43|18.27|18.43|18.27|18.38|18.22|11
1758036780000|2025-09-16 15:33:00|||||||||4
1758036790000|2025-09-16 15:33:10|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|19
1758036800000|2025-09-16 15:33:20|||||||||1
1758036810000|2025-09-16 15:33:30|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|28
1758036820000|2025-09-16 15:33:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1758036830000|2025-09-16 15:33:50|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|27
1758036840000|2025-09-16 15:34:00|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|41
1758036850000|2025-09-16 15:34:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|9
1758036860000|2025-09-16 15:34:20|||||||||20
1758036870000|2025-09-16 15:34:30|||||||||21
1758036880000|2025-09-16 15:34:40|||||||||15
1758036890000|2025-09-16 15:34:50|||||||||6
1758036900000|2025-09-16 15:35:00|||||||||1
1758036910000|2025-09-16 15:35:10|||||||||139
1758036920000|2025-09-16 15:35:20|||||||||1
1758036930000|2025-09-16 15:35:30|||||||||2
1758036940000|2025-09-16 15:35:40|||||||||10
1758036950000|2025-09-16 15:35:50|||||||||4
1758036960000|2025-09-16 15:36:00|||||||||5
1758036970000|2025-09-16 15:36:10|||||||||3
1758036980000|2025-09-16 15:36:20|||||||||3
1758036990000|2025-09-16 15:36:30|||||||||7
1758037000000|2025-09-16 15:36:40|||||||||7
1758037010000|2025-09-16 15:36:50|||||||||3
1758037020000|2025-09-16 15:37:00|||||||||5
1758037040000|2025-09-16 15:37:20|||||||||9
1758037050000|2025-09-16 15:37:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|57
1758037060000|2025-09-16 15:37:40|||||||||2
1758037070000|2025-09-16 15:37:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|14
1758037080000|2025-09-16 15:38:00|||||||||43
1758037090000|2025-09-16 15:38:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|41
1758037100000|2025-09-16 15:38:20|||||||||39
1758037110000|2025-09-16 15:38:30|||||||||7
1758037120000|2025-09-16 15:38:40|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|3
1758037130000|2025-09-16 15:38:50|||||||||1
1758037140000|2025-09-16 15:39:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|47
1758037150000|2025-09-16 15:39:10|||||||||1
1758037160000|2025-09-16 15:39:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|63
1758037170000|2025-09-16 15:39:30|||||||||10
1758037180000|2025-09-16 15:39:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1758037190000|2025-09-16 15:39:50|||||||||1
1758037200000|2025-09-16 15:40:00|||||||||2
1758037210000|2025-09-16 15:40:10|||||||||6
1758037220000|2025-09-16 15:40:20|||||||||1
1758037230000|2025-09-16 15:40:30|||||||||5
1758037240000|2025-09-16 15:40:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|68
1758037250000|2025-09-16 15:40:50|||||||||28
1758037260000|2025-09-16 15:41:00|||||||||5
1758037270000|2025-09-16 15:41:10|||||||||11
1758037280000|2025-09-16 15:41:20|||||||||15
1758037290000|2025-09-16 15:41:30|||||||||3
1758037300000|2025-09-16 15:41:40|||||||||1
1758037310000|2025-09-16 15:41:50|||||||||4
1758037320000|2025-09-16 15:42:00|||||||||12
1758037330000|2025-09-16 15:42:10|||||||||16
1758037350000|2025-09-16 15:42:30|||||||||2
1758037360000|2025-09-16 15:42:40|||||||||2
1758037370000|2025-09-16 15:42:50|||||||||2
1758037380000|2025-09-16 15:43:00|||||||||11
1758037400000|2025-09-16 15:43:20|||||||||4
1758037410000|2025-09-16 15:43:30|||||||||3
1758037420000|2025-09-16 15:43:40|||||||||4
1758037440000|2025-09-16 15:44:00|||||||||7
1758037450000|2025-09-16 15:44:10|||||||||2
1758037460000|2025-09-16 15:44:20|||||||||145
1758037470000|2025-09-16 15:44:30|||||||||1
1758037480000|2025-09-16 15:44:40|||||||||5
1758037490000|2025-09-16 15:44:50|||||||||2
1758037500000|2025-09-16 15:45:00|||||||||44
1758037510000|2025-09-16 15:45:10|||||||||5
1758037520000|2025-09-16 15:45:20|||||||||30
1758037530000|2025-09-16 15:45:30|||||||||8
1758037540000|2025-09-16 15:45:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|53
1758037560000|2025-09-16 15:46:00|||||||||16
1758037570000|2025-09-16 15:46:10|||||||||4
1758037580000|2025-09-16 15:46:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|21
1758037590000|2025-09-16 15:46:30|||||||||4
1758037620000|2025-09-16 15:47:00|||||||||14
1758037630000|2025-09-16 15:47:10|||||||||1
1758037640000|2025-09-16 15:47:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|34
1758037650000|2025-09-16 15:47:30|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|8
1758037660000|2025-09-16 15:47:40|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|3
1758037670000|2025-09-16 15:47:50|||||||||1
1758037680000|2025-09-16 15:48:00|||||||||3
1758037690000|2025-09-16 15:48:10|||||||||30
1758037700000|2025-09-16 15:48:20|||||||||11
1758037710000|2025-09-16 15:48:30|||||||||12
1758037720000|2025-09-16 15:48:40|||||||||8
1758037730000|2025-09-16 15:48:50|||||||||1
1758037740000|2025-09-16 15:49:00|||||||||3
1758037750000|2025-09-16 15:49:10|||||||||11
1758037760000|2025-09-16 15:49:20|||||||||11
1758037770000|2025-09-16 15:49:30|||||||||3
1758037780000|2025-09-16 15:49:40|||||||||7
1758037790000|2025-09-16 15:49:50|||||||||8
1758037800000|2025-09-16 15:50:00|||||||||4
1758037810000|2025-09-16 15:50:10|||||||||5
1758037820000|2025-09-16 15:50:20|||||||||27
1758037830000|2025-09-16 15:50:30|||||||||1
1758037840000|2025-09-16 15:50:40|||||||||1
1758037850000|2025-09-16 15:50:50|||||||||3
1758037860000|2025-09-16 15:51:00|||||||||2
1758037870000|2025-09-16 15:51:10|||||||||5
1758037880000|2025-09-16 15:51:20|||||||||16
1758037890000|2025-09-16 15:51:30|||||||||12
1758037910000|2025-09-16 15:51:50|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|14
1758037920000|2025-09-16 15:52:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1758037930000|2025-09-16 15:52:10|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|2
1758037940000|2025-09-16 15:52:20|||||||||22
1758037950000|2025-09-16 15:52:30|||||||||2
1758037970000|2025-09-16 15:52:50|||||||||28
1758037980000|2025-09-16 15:53:00|||||||||4
1758037990000|2025-09-16 15:53:10|||||||||5
1758038000000|2025-09-16 15:53:20|||||||||11
1758038010000|2025-09-16 15:53:30|||||||||2
1758038020000|2025-09-16 15:53:40|||||||||2
1758038030000|2025-09-16 15:53:50|||||||||1
1758038040000|2025-09-16 15:54:00|||||||||4
1758038050000|2025-09-16 15:54:10|||||||||1
1758038060000|2025-09-16 15:54:20|||||||||7
1758038070000|2025-09-16 15:54:30|||||||||8
1758038080000|2025-09-16 15:54:40|||||||||1
1758038090000|2025-09-16 15:54:50|||||||||2
1758038100000|2025-09-16 15:55:00|||||||||3
1758038130000|2025-09-16 15:55:30|||||||||2
1758038140000|2025-09-16 15:55:40|||||||||6
1758038150000|2025-09-16 15:55:50|||||||||4
1758038160000|2025-09-16 15:56:00|||||||||7
1758038170000|2025-09-16 15:56:10|||||||||6
1758038180000|2025-09-16 15:56:20|||||||||7
1758038190000|2025-09-16 15:56:30|||||||||28
1758038200000|2025-09-16 15:56:40|||||||||4
1758038210000|2025-09-16 15:56:50|||||||||18
1758038220000|2025-09-16 15:57:00|||||||||5
1758038230000|2025-09-16 15:57:10|||||||||1
1758038240000|2025-09-16 15:57:20|||||||||10
1758038250000|2025-09-16 15:57:30|||||||||4
1758038260000|2025-09-16 15:57:40|||||||||14
1758038270000|2025-09-16 15:57:50|||||||||9
1758038280000|2025-09-16 15:58:00|||||||||32
1758038290000|2025-09-16 15:58:10|||||||||1
1758038300000|2025-09-16 15:58:20|||||||||13
1758038310000|2025-09-16 15:58:30|||||||||6
1758038320000|2025-09-16 15:58:40|||||||||9
1758038340000|2025-09-16 15:59:00|||||||||8
1758038350000|2025-09-16 15:59:10|||||||||2
1758038360000|2025-09-16 15:59:20|||||||||1
1758038370000|2025-09-16 15:59:30|||||||||3
1758038380000|2025-09-16 15:59:40|||||||||16
1758038390000|2025-09-16 15:59:50|||||||||15
1758038400000|2025-09-16 16:00:00|||||||||3
1758038410000|2025-09-16 16:00:10|||||||||8
1758038420000|2025-09-16 16:00:20|||||||||7
1758038430000|2025-09-16 16:00:30|||||||||2
1758038450000|2025-09-16 16:00:50|||||||||3
1758038460000|2025-09-16 16:01:00|||||||||2
1758038470000|2025-09-16 16:01:10|||||||||4
1758038480000|2025-09-16 16:01:20|||||||||1
1758038490000|2025-09-16 16:01:30|||||||||5
1758038510000|2025-09-16 16:01:50|||||||||3
1758038520000|2025-09-16 16:02:00|||||||||5
1758038550000|2025-09-16 16:02:30|||||||||3
1758038560000|2025-09-16 16:02:40|||||||||2
1758038580000|2025-09-16 16:03:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|62
1758038590000|2025-09-16 16:03:10|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|1
1758038600000|2025-09-16 16:03:20|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|9
1758038610000|2025-09-16 16:03:30|||||||||12
1758038620000|2025-09-16 16:03:40|||||||||4
1758038630000|2025-09-16 16:03:50|||||||||2
1758038640000|2025-09-16 16:04:00|18.41|18.25|18.41|18.25|18.43|18.27|18.38|18.22|19
1758038650000|2025-09-16 16:04:10|18.38|18.22|18.38|18.22|18.41|18.25|18.38|18.22|6
1758038660000|2025-09-16 16:04:20|||||||||4
1758038670000|2025-09-16 16:04:30|||||||||4
1758038700000|2025-09-16 16:05:00|||||||||2
1758038730000|2025-09-16 16:05:30|||||||||11
1758038740000|2025-09-16 16:05:40|||||||||1
1758038760000|2025-09-16 16:06:00|||||||||4
1758038770000|2025-09-16 16:06:10|||||||||4
1758038780000|2025-09-16 16:06:20|||||||||12
1758038790000|2025-09-16 16:06:30|||||||||19
1758038800000|2025-09-16 16:06:40|||||||||14
1758038810000|2025-09-16 16:06:50|||||||||1
1758038820000|2025-09-16 16:07:00|||||||||30
1758038830000|2025-09-16 16:07:10|||||||||84
1758038840000|2025-09-16 16:07:20|||||||||13
1758038850000|2025-09-16 16:07:30|||||||||24
1758038860000|2025-09-16 16:07:40|||||||||10
1758038870000|2025-09-16 16:07:50|||||||||27
1758038890000|2025-09-16 16:08:10|||||||||1
1758038900000|2025-09-16 16:08:20|||||||||43
1758038910000|2025-09-16 16:08:30|||||||||43
1758038920000|2025-09-16 16:08:40|||||||||10
1758038930000|2025-09-16 16:08:50|||||||||1
1758038940000|2025-09-16 16:09:00|||||||||5
1758038960000|2025-09-16 16:09:20|||||||||1
1758038970000|2025-09-16 16:09:30|||||||||5
1758038980000|2025-09-16 16:09:40|||||||||24
1758038990000|2025-09-16 16:09:50|||||||||10
1758039000000|2025-09-16 16:10:00|||||||||7
1758039010000|2025-09-16 16:10:10|||||||||18
1758039030000|2025-09-16 16:10:30|||||||||11
1758039040000|2025-09-16 16:10:40|||||||||2
1758039050000|2025-09-16 16:10:50|||||||||12
1758039060000|2025-09-16 16:11:00|||||||||13
1758039070000|2025-09-16 16:11:10|||||||||63
1758039090000|2025-09-16 16:11:30|||||||||2
1758039100000|2025-09-16 16:11:40|||||||||2
1758039110000|2025-09-16 16:11:50|||||||||7
1758039120000|2025-09-16 16:12:00|||||||||7
1758039140000|2025-09-16 16:12:20|||||||||11
1758039150000|2025-09-16 16:12:30|||||||||2
1758039160000|2025-09-16 16:12:40|||||||||7
1758039170000|2025-09-16 16:12:50|||||||||4
1758039180000|2025-09-16 16:13:00|||||||||11
1758039190000|2025-09-16 16:13:10|||||||||1
1758039210000|2025-09-16 16:13:30|||||||||3
1758039220000|2025-09-16 16:13:40|||||||||14
1758039240000|2025-09-16 16:14:00|||||||||3
1758039250000|2025-09-16 16:14:10|||||||||17
1758039260000|2025-09-16 16:14:20|||||||||26
1758039270000|2025-09-16 16:14:30|||||||||8
1758039280000|2025-09-16 16:14:40|||||||||10
1758039290000|2025-09-16 16:14:50|||||||||15
1758039300000|2025-09-16 16:15:00|||||||||35
1758039310000|2025-09-16 16:15:10|||||||||37
1758039320000|2025-09-16 16:15:20|||||||||43
1758039340000|2025-09-16 16:15:40|||||||||8
1758039360000|2025-09-16 16:16:00|||||||||3
1758039370000|2025-09-16 16:16:10|||||||||4
1758039380000|2025-09-16 16:16:20|||||||||1
1758039390000|2025-09-16 16:16:30|||||||||2
1758039400000|2025-09-16 16:16:40|||||||||1
1758039410000|2025-09-16 16:16:50|||||||||1
1758039420000|2025-09-16 16:17:00|||||||||4
1758039430000|2025-09-16 16:17:10|||||||||9
1758039450000|2025-09-16 16:17:30|||||||||2
1758039460000|2025-09-16 16:17:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|45
1758039470000|2025-09-16 16:17:50|||||||||30
1758039480000|2025-09-16 16:18:00|||||||||2
1758039490000|2025-09-16 16:18:10|||||||||27
1758039500000|2025-09-16 16:18:20|||||||||12
1758039510000|2025-09-16 16:18:30|||||||||22
1758039520000|2025-09-16 16:18:40|||||||||28
1758039530000|2025-09-16 16:18:50|||||||||2
1758039540000|2025-09-16 16:19:00|||||||||2
1758039550000|2025-09-16 16:19:10|||||||||1
1758039560000|2025-09-16 16:19:20|||||||||4
1758039570000|2025-09-16 16:19:30|||||||||9
1758039590000|2025-09-16 16:19:50|||||||||3
1758039600000|2025-09-16 16:20:00|||||||||4
1758039610000|2025-09-16 16:20:10|||||||||3
1758039630000|2025-09-16 16:20:30|||||||||3
1758039640000|2025-09-16 16:20:40|||||||||3
1758039650000|2025-09-16 16:20:50|||||||||1
1758039660000|2025-09-16 16:21:00|||||||||6
1758039670000|2025-09-16 16:21:10|||||||||9
1758039680000|2025-09-16 16:21:20|||||||||1
1758039690000|2025-09-16 16:21:30|||||||||3
1758039700000|2025-09-16 16:21:40|||||||||2
1758039710000|2025-09-16 16:21:50|||||||||11
1758039720000|2025-09-16 16:22:00|||||||||10
1758039730000|2025-09-16 16:22:10|||||||||8
1758039740000|2025-09-16 16:22:20|||||||||53
1758039750000|2025-09-16 16:22:30|||||||||2
1758039770000|2025-09-16 16:22:50|||||||||2
1758039780000|2025-09-16 16:23:00|||||||||3
1758039790000|2025-09-16 16:23:10|||||||||21
1758039800000|2025-09-16 16:23:20|||||||||9
1758039810000|2025-09-16 16:23:30|||||||||3
1758039830000|2025-09-16 16:23:50|||||||||2
1758039840000|2025-09-16 16:24:00|||||||||5
1758039850000|2025-09-16 16:24:10|||||||||3
1758039860000|2025-09-16 16:24:20|||||||||25
1758039870000|2025-09-16 16:24:30|||||||||6
1758039880000|2025-09-16 16:24:40|||||||||63
1758039890000|2025-09-16 16:24:50|||||||||7
1758039900000|2025-09-16 16:25:00|||||||||3
1758039930000|2025-09-16 16:25:30|||||||||4
1758039940000|2025-09-16 16:25:40|||||||||2
1758039950000|2025-09-16 16:25:50|||||||||11
1758039960000|2025-09-16 16:26:00|||||||||6
1758039970000|2025-09-16 16:26:10|||||||||2
1758039980000|2025-09-16 16:26:20|||||||||14
1758039990000|2025-09-16 16:26:30|||||||||14
1758040000000|2025-09-16 16:26:40|||||||||1
1758040010000|2025-09-16 16:26:50|||||||||1
1758040020000|2025-09-16 16:27:00|||||||||4
1758040030000|2025-09-16 16:27:10|||||||||20
1758040040000|2025-09-16 16:27:20|||||||||10
1758040050000|2025-09-16 16:27:30|||||||||5
1758040080000|2025-09-16 16:28:00|||||||||7
1758040090000|2025-09-16 16:28:10|||||||||26
1758040100000|2025-09-16 16:28:20|||||||||27
1758040110000|2025-09-16 16:28:30|||||||||1
1758040120000|2025-09-16 16:28:40|||||||||1
1758040130000|2025-09-16 16:28:50|||||||||2
1758040140000|2025-09-16 16:29:00|||||||||2
1758040150000|2025-09-16 16:29:10|||||||||3
1758040160000|2025-09-16 16:29:20|||||||||8
1758040170000|2025-09-16 16:29:30|||||||||19
1758040180000|2025-09-16 16:29:40|||||||||26
1758040190000|2025-09-16 16:29:50|||||||||3
1758040200000|2025-09-16 16:30:00|||||||||4
1758040210000|2025-09-16 16:30:10|||||||||3
1758040220000|2025-09-16 16:30:20|||||||||2
1758040230000|2025-09-16 16:30:30|||||||||38
1758040240000|2025-09-16 16:30:40|||||||||2
1758040250000|2025-09-16 16:30:50|||||||||17
1758040260000|2025-09-16 16:31:00|||||||||4
1758040270000|2025-09-16 16:31:10|||||||||8
1758040280000|2025-09-16 16:31:20|||||||||3
1758040290000|2025-09-16 16:31:30|||||||||3
1758040300000|2025-09-16 16:31:40|||||||||22
1758040310000|2025-09-16 16:31:50|||||||||3
1758040320000|2025-09-16 16:32:00|||||||||7
1758040330000|2025-09-16 16:32:10|||||||||34
1758040340000|2025-09-16 16:32:20|||||||||1
1758040350000|2025-09-16 16:32:30|||||||||3
1758040370000|2025-09-16 16:32:50|||||||||4
1758040380000|2025-09-16 16:33:00|||||||||2
1758040390000|2025-09-16 16:33:10|||||||||10
1758040410000|2025-09-16 16:33:30|||||||||46
1758040420000|2025-09-16 16:33:40|||||||||18
1758040430000|2025-09-16 16:33:50|||||||||5
1758040440000|2025-09-16 16:34:00|||||||||29
1758040450000|2025-09-16 16:34:10|||||||||42
1758040460000|2025-09-16 16:34:20|||||||||104
1758040470000|2025-09-16 16:34:30|||||||||6
1758040480000|2025-09-16 16:34:40|||||||||9
1758040500000|2025-09-16 16:35:00|||||||||3
1758040510000|2025-09-16 16:35:10|||||||||3
1758040520000|2025-09-16 16:35:20|||||||||5
1758040530000|2025-09-16 16:35:30|||||||||6
1758040540000|2025-09-16 16:35:40|||||||||7
1758040550000|2025-09-16 16:35:50|||||||||8
1758040560000|2025-09-16 16:36:00|||||||||15
1758040570000|2025-09-16 16:36:10|||||||||2
1758040580000|2025-09-16 16:36:20|||||||||137
1758040590000|2025-09-16 16:36:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|67
1758040600000|2025-09-16 16:36:40|||||||||12
1758040620000|2025-09-16 16:37:00|||||||||2
1758040630000|2025-09-16 16:37:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|75
1758040640000|2025-09-16 16:37:20|||||||||1
1758040650000|2025-09-16 16:37:30|||||||||6
1758040660000|2025-09-16 16:37:40|||||||||24
1758040670000|2025-09-16 16:37:50|||||||||23
1758040680000|2025-09-16 16:38:00|||||||||28
1758040700000|2025-09-16 16:38:20|||||||||9
1758040710000|2025-09-16 16:38:30|||||||||13
1758040720000|2025-09-16 16:38:40|||||||||2
1758040740000|2025-09-16 16:39:00|||||||||2
1758040780000|2025-09-16 16:39:40|||||||||2
1758040790000|2025-09-16 16:39:50|||||||||1
1758040800000|2025-09-16 16:40:00|||||||||4
1758040810000|2025-09-16 16:40:10|||||||||11
1758040820000|2025-09-16 16:40:20|||||||||2
1758040830000|2025-09-16 16:40:30|||||||||4
1758040840000|2025-09-16 16:40:40|||||||||4
1758040850000|2025-09-16 16:40:50|||||||||2
1758040860000|2025-09-16 16:41:00|||||||||1
1758040870000|2025-09-16 16:41:10|||||||||2
1758040890000|2025-09-16 16:41:30|||||||||2
1758040900000|2025-09-16 16:41:40|||||||||23
1758040910000|2025-09-16 16:41:50|||||||||12
1758040920000|2025-09-16 16:42:00|||||||||4
1758040930000|2025-09-16 16:42:10|||||||||1
1758040940000|2025-09-16 16:42:20|||||||||1
1758040950000|2025-09-16 16:42:30|||||||||2
1758040960000|2025-09-16 16:42:40|||||||||4
1758040970000|2025-09-16 16:42:50|||||||||5
1758040980000|2025-09-16 16:43:00|||||||||4
1758040990000|2025-09-16 16:43:10|||||||||6
1758041000000|2025-09-16 16:43:20|||||||||8
1758041010000|2025-09-16 16:43:30|||||||||2
1758041020000|2025-09-16 16:43:40|||||||||11
1758041040000|2025-09-16 16:44:00|||||||||96
1758041050000|2025-09-16 16:44:10|||||||||16
1758041060000|2025-09-16 16:44:20|||||||||1
1758041070000|2025-09-16 16:44:30|||||||||1
1758041080000|2025-09-16 16:44:40|||||||||4
1758041090000|2025-09-16 16:44:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|76
1758041100000|2025-09-16 16:45:00|||||||||46
1758041110000|2025-09-16 16:45:10|||||||||12
1758041120000|2025-09-16 16:45:20|||||||||13
1758041130000|2025-09-16 16:45:30|||||||||29
1758041140000|2025-09-16 16:45:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|82
1758041150000|2025-09-16 16:45:50|||||||||8
1758041160000|2025-09-16 16:46:00|||||||||12
1758041170000|2025-09-16 16:46:10|||||||||5
1758041190000|2025-09-16 16:46:30|||||||||1
1758041200000|2025-09-16 16:46:40|||||||||4
1758041220000|2025-09-16 16:47:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|103
1758041230000|2025-09-16 16:47:10|||||||||5
1758041240000|2025-09-16 16:47:20|||||||||3
1758041260000|2025-09-16 16:47:40|||||||||3
1758041270000|2025-09-16 16:47:50|||||||||2
1758041290000|2025-09-16 16:48:10|||||||||2
1758041300000|2025-09-16 16:48:20|||||||||5
1758041310000|2025-09-16 16:48:30|||||||||2
1758041320000|2025-09-16 16:48:40|||||||||2
1758041330000|2025-09-16 16:48:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|25
1758041340000|2025-09-16 16:49:00|||||||||67
1758041350000|2025-09-16 16:49:10|||||||||41
1758041360000|2025-09-16 16:49:20|||||||||1
1758041370000|2025-09-16 16:49:30|||||||||1
1758041380000|2025-09-16 16:49:40|||||||||5
1758041390000|2025-09-16 16:49:50|||||||||5
1758041400000|2025-09-16 16:50:00|||||||||6
1758041410000|2025-09-16 16:50:10|||||||||5
1758041420000|2025-09-16 16:50:20|||||||||2
1758041430000|2025-09-16 16:50:30|||||||||6
1758041440000|2025-09-16 16:50:40|||||||||2
1758041450000|2025-09-16 16:50:50|||||||||1
1758041460000|2025-09-16 16:51:00|||||||||5
1758041470000|2025-09-16 16:51:10|||||||||3
1758041480000|2025-09-16 16:51:20|||||||||2
1758041490000|2025-09-16 16:51:30|||||||||7
1758041500000|2025-09-16 16:51:40|||||||||8
1758041510000|2025-09-16 16:51:50|||||||||4
1758041520000|2025-09-16 16:52:00|||||||||1
1758041530000|2025-09-16 16:52:10|||||||||3
1758041540000|2025-09-16 16:52:20|||||||||1
1758041560000|2025-09-16 16:52:40|||||||||26
1758041570000|2025-09-16 16:52:50|||||||||25
1758041580000|2025-09-16 16:53:00|||||||||7
1758041590000|2025-09-16 16:53:10|||||||||7
1758041610000|2025-09-16 16:53:30|||||||||7
1758041620000|2025-09-16 16:53:40|||||||||6
1758041630000|2025-09-16 16:53:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|81
1758041640000|2025-09-16 16:54:00|||||||||17
1758041660000|2025-09-16 16:54:20|||||||||12
1758041680000|2025-09-16 16:54:40|||||||||7
1758041690000|2025-09-16 16:54:50|||||||||6
1758041700000|2025-09-16 16:55:00|||||||||9
1758041710000|2025-09-16 16:55:10|||||||||7
1758041720000|2025-09-16 16:55:20|||||||||5
1758041730000|2025-09-16 16:55:30|||||||||5
1758041740000|2025-09-16 16:55:40|||||||||7
1758041750000|2025-09-16 16:55:50|||||||||1
1758041760000|2025-09-16 16:56:00|||||||||3
1758041770000|2025-09-16 16:56:10|||||||||38
1758041780000|2025-09-16 16:56:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|34
1758041790000|2025-09-16 16:56:30|||||||||6
1758041810000|2025-09-16 16:56:50|||||||||2
1758041830000|2025-09-16 16:57:10|||||||||2
1758041850000|2025-09-16 16:57:30|||||||||7
1758041860000|2025-09-16 16:57:40|||||||||8
1758041890000|2025-09-16 16:58:10|||||||||3
1758041920000|2025-09-16 16:58:40|||||||||2
1758041940000|2025-09-16 16:59:00|||||||||1
1758041950000|2025-09-16 16:59:10|||||||||7
1758041980000|2025-09-16 16:59:40|||||||||4
1758041990000|2025-09-16 16:59:50|||||||||21
1758042010000|2025-09-16 17:00:10|||||||||2
1758042020000|2025-09-16 17:00:20|||||||||4
1758042050000|2025-09-16 17:00:50|||||||||4
1758042060000|2025-09-16 17:01:00|||||||||1
1758042080000|2025-09-16 17:01:20|||||||||2
1758042100000|2025-09-16 17:01:40|||||||||2
1758042110000|2025-09-16 17:01:50|||||||||3
1758042120000|2025-09-16 17:02:00|||||||||1
1758042130000|2025-09-16 17:02:10|||||||||11
1758042140000|2025-09-16 17:02:20|||||||||20
1758042160000|2025-09-16 17:02:40|||||||||35
1758042170000|2025-09-16 17:02:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|155
1758042180000|2025-09-16 17:03:00|||||||||2
1758042190000|2025-09-16 17:03:10|||||||||42
1758042200000|2025-09-16 17:03:20|||||||||42
1758042210000|2025-09-16 17:03:30|||||||||25
1758042220000|2025-09-16 17:03:40|||||||||3
1758042230000|2025-09-16 17:03:50|||||||||3
1758042240000|2025-09-16 17:04:00|||||||||6
1758042270000|2025-09-16 17:04:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|32
1758042280000|2025-09-16 17:04:40|||||||||4
1758042290000|2025-09-16 17:04:50|||||||||1
1758042320000|2025-09-16 17:05:20|||||||||1
1758042330000|2025-09-16 17:05:30|||||||||4
1758042340000|2025-09-16 17:05:40|||||||||5
1758042370000|2025-09-16 17:06:10|||||||||1
1758042380000|2025-09-16 17:06:20|||||||||12
1758042390000|2025-09-16 17:06:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|121
1758042410000|2025-09-16 17:06:50|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|56
1758042420000|2025-09-16 17:07:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1758042430000|2025-09-16 17:07:10|||||||||110
1758042440000|2025-09-16 17:07:20|||||||||1
1758042450000|2025-09-16 17:07:30|||||||||101
1758042460000|2025-09-16 17:07:40|||||||||1
1758042470000|2025-09-16 17:07:50|||||||||2
1758042490000|2025-09-16 17:08:10|||||||||1
1758042500000|2025-09-16 17:08:20|||||||||6
1758042510000|2025-09-16 17:08:30|||||||||25
1758042520000|2025-09-16 17:08:40|||||||||108
1758042530000|2025-09-16 17:08:50|18.31|18.15|18.33|18.17|18.33|18.17|18.28|18.12|179
1758042540000|2025-09-16 17:09:00|18.28|18.12|18.31|18.15|18.33|18.17|18.28|18.12|81
1758042550000|2025-09-16 17:09:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1758042560000|2025-09-16 17:09:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|66
1758042570000|2025-09-16 17:09:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1758042580000|2025-09-16 17:09:40|||||||||15
1758042590000|2025-09-16 17:09:50|||||||||32
1758042600000|2025-09-16 17:10:00|||||||||32
1758042610000|2025-09-16 17:10:10|||||||||16
1758042620000|2025-09-16 17:10:20|||||||||23
1758042630000|2025-09-16 17:10:30|||||||||1
1758042660000|2025-09-16 17:11:00|||||||||63
1758042690000|2025-09-16 17:11:30|||||||||9
1758042700000|2025-09-16 17:11:40|||||||||14
1758042710000|2025-09-16 17:11:50|||||||||6
1758042730000|2025-09-16 17:12:10|||||||||1
1758042740000|2025-09-16 17:12:20|||||||||1
1758042750000|2025-09-16 17:12:30|||||||||12
1758042770000|2025-09-16 17:12:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|63
1758042780000|2025-09-16 17:13:00|||||||||12
1758042790000|2025-09-16 17:13:10|||||||||133
1758042810000|2025-09-16 17:13:30|||||||||12
1758042820000|2025-09-16 17:13:40|||||||||30
1758042830000|2025-09-16 17:13:50|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|63
1758042840000|2025-09-16 17:14:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|35
1758042850000|2025-09-16 17:14:10|||||||||5
1758042870000|2025-09-16 17:14:30|||||||||5
1758042890000|2025-09-16 17:14:50|||||||||1
1758042910000|2025-09-16 17:15:10|||||||||2
1758042930000|2025-09-16 17:15:30|||||||||27
1758042940000|2025-09-16 17:15:40|||||||||3
1758042960000|2025-09-16 17:16:00|||||||||30
1758042970000|2025-09-16 17:16:10|||||||||1
1758042980000|2025-09-16 17:16:20|||||||||2
1758042990000|2025-09-16 17:16:30|||||||||1
1758043000000|2025-09-16 17:16:40|||||||||1
1758043020000|2025-09-16 17:17:00|||||||||5
1758043030000|2025-09-16 17:17:10|||||||||2
1758043060000|2025-09-16 17:17:40|||||||||3
1758043070000|2025-09-16 17:17:50|||||||||1
1758043080000|2025-09-16 17:18:00|||||||||3
1758043100000|2025-09-16 17:18:20|||||||||6
1758043130000|2025-09-16 17:18:50|||||||||1
1758043140000|2025-09-16 17:19:00|||||||||1
1758043150000|2025-09-16 17:19:10|||||||||26
1758043170000|2025-09-16 17:19:30|||||||||102
1758043180000|2025-09-16 17:19:40|||||||||12
1758043190000|2025-09-16 17:19:50|||||||||1
1758043200000|2025-09-16 17:20:00|||||||||40
1758043250000|2025-09-16 17:20:50|||||||||7
1758043270000|2025-09-16 17:21:10|||||||||18
1758043280000|2025-09-16 17:21:20|||||||||1
1758043290000|2025-09-16 17:21:30|||||||||30
1758043300000|2025-09-16 17:21:40|||||||||2
1758043310000|2025-09-16 17:21:50|||||||||33
1758043320000|2025-09-16 17:22:00|||||||||3
1758043340000|2025-09-16 17:22:20|||||||||3
1758043350000|2025-09-16 17:22:30|||||||||14
1758043360000|2025-09-16 17:22:40|||||||||2
1758043370000|2025-09-16 17:22:50|||||||||26
1758043380000|2025-09-16 17:23:00|||||||||1
1758043400000|2025-09-16 17:23:20|||||||||14
1758043410000|2025-09-16 17:23:30|||||||||4
1758043420000|2025-09-16 17:23:40|||||||||1
1758043480000|2025-09-16 17:24:40|||||||||2
1758043490000|2025-09-16 17:24:50|||||||||3
1758043500000|2025-09-16 17:25:00|||||||||7
1758043510000|2025-09-16 17:25:10|||||||||1
1758043520000|2025-09-16 17:25:20|||||||||7
1758043530000|2025-09-16 17:25:30|||||||||1
1758043540000|2025-09-16 17:25:40|||||||||15
1758043550000|2025-09-16 17:25:50|||||||||3
1758043560000|2025-09-16 17:26:00|||||||||1
1758043570000|2025-09-16 17:26:10|||||||||6
1758043580000|2025-09-16 17:26:20|||||||||1
1758043590000|2025-09-16 17:26:30|||||||||4
1758043600000|2025-09-16 17:26:40|||||||||2
1758043610000|2025-09-16 17:26:50|||||||||1
1758043620000|2025-09-16 17:27:00|||||||||4
1758043630000|2025-09-16 17:27:10|||||||||8
1758043640000|2025-09-16 17:27:20|||||||||1
1758043650000|2025-09-16 17:27:30|||||||||10
1758043660000|2025-09-16 17:27:40|||||||||9
1758043670000|2025-09-16 17:27:50|||||||||1
1758043690000|2025-09-16 17:28:10|||||||||24
1758043700000|2025-09-16 17:28:20|||||||||1
1758043730000|2025-09-16 17:28:50|||||||||9
1758043740000|2025-09-16 17:29:00|||||||||1
1758043760000|2025-09-16 17:29:20|||||||||1
1758043770000|2025-09-16 17:29:30|||||||||1
1758043780000|2025-09-16 17:29:40|||||||||2
1758043790000|2025-09-16 17:29:50|||||||||2
1758043800000|2025-09-16 17:30:00|||||||||10
1758043810000|2025-09-16 17:30:10|||||||||14
1758043820000|2025-09-16 17:30:20|||||||||1
1758043830000|2025-09-16 17:30:30|||||||||1
1758043840000|2025-09-16 17:30:40|||||||||4
1758043860000|2025-09-16 17:31:00|||||||||1
1758043880000|2025-09-16 17:31:20|||||||||9
1758043890000|2025-09-16 17:31:30|||||||||17
1758043900000|2025-09-16 17:31:40|||||||||44
1758043910000|2025-09-16 17:31:50|||||||||2
1758043920000|2025-09-16 17:32:00|||||||||2
1758043930000|2025-09-16 17:32:10|||||||||1
1758043940000|2025-09-16 17:32:20|||||||||1
1758043950000|2025-09-16 17:32:30|||||||||13
1758043960000|2025-09-16 17:32:40|||||||||25
1758043970000|2025-09-16 17:32:50|||||||||3
1758043980000|2025-09-16 17:33:00|||||||||5
1758043990000|2025-09-16 17:33:10|||||||||2
1758044000000|2025-09-16 17:33:20|||||||||1
1758044010000|2025-09-16 17:33:30|||||||||3
1758044020000|2025-09-16 17:33:40|||||||||2
1758044030000|2025-09-16 17:33:50|||||||||2
1758044040000|2025-09-16 17:34:00|||||||||15
1758044050000|2025-09-16 17:34:10|||||||||19
1758044060000|2025-09-16 17:34:20|||||||||12
1758044070000|2025-09-16 17:34:30|||||||||3
1758044080000|2025-09-16 17:34:40|||||||||2
1758044100000|2025-09-16 17:35:00|||||||||3
1758044110000|2025-09-16 17:35:10|||||||||1
1758044120000|2025-09-16 17:35:20|||||||||2
1758044130000|2025-09-16 17:35:30|||||||||23
1758044140000|2025-09-16 17:35:40|||||||||58
1758044150000|2025-09-16 17:35:50|||||||||3
1758044160000|2025-09-16 17:36:00|||||||||5
1758044170000|2025-09-16 17:36:10|||||||||16
1758044180000|2025-09-16 17:36:20|||||||||15
1758044190000|2025-09-16 17:36:30|||||||||4
1758044200000|2025-09-16 17:36:40|||||||||3
1758044210000|2025-09-16 17:36:50|||||||||19
1758044220000|2025-09-16 17:37:00|||||||||43
1758044230000|2025-09-16 17:37:10|||||||||3
1758044250000|2025-09-16 17:37:30|||||||||41
1758044260000|2025-09-16 17:37:40|||||||||107
1758044270000|2025-09-16 17:37:50|||||||||1
1758044280000|2025-09-16 17:38:00|||||||||6
1758044290000|2025-09-16 17:38:10|||||||||20
1758044300000|2025-09-16 17:38:20|||||||||2
1758044310000|2025-09-16 17:38:30|||||||||24
1758044320000|2025-09-16 17:38:40|||||||||3
1758044330000|2025-09-16 17:38:50|||||||||3
1758044340000|2025-09-16 17:39:00|||||||||8
1758044350000|2025-09-16 17:39:10|||||||||18
1758044360000|2025-09-16 17:39:20|||||||||5
1758044370000|2025-09-16 17:39:30|||||||||25
1758044380000|2025-09-16 17:39:40|||||||||4
1758044390000|2025-09-16 17:39:50|||||||||4
1758044410000|2025-09-16 17:40:10|||||||||5
1758044420000|2025-09-16 17:40:20|||||||||5
1758044430000|2025-09-16 17:40:30|||||||||1
1758044440000|2025-09-16 17:40:40|||||||||1
1758044450000|2025-09-16 17:40:50|||||||||22
1758044460000|2025-09-16 17:41:00|||||||||6
1758044470000|2025-09-16 17:41:10|||||||||2
1758044480000|2025-09-16 17:41:20|||||||||25
1758044490000|2025-09-16 17:41:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|60
1758044500000|2025-09-16 17:41:40|||||||||9
1758044520000|2025-09-16 17:42:00|||||||||4
1758044530000|2025-09-16 17:42:10|||||||||19
1758044540000|2025-09-16 17:42:20|||||||||7
1758044550000|2025-09-16 17:42:30|||||||||26
1758044560000|2025-09-16 17:42:40|||||||||2
1758044570000|2025-09-16 17:42:50|||||||||3
1758044580000|2025-09-16 17:43:00|||||||||7
1758044590000|2025-09-16 17:43:10|||||||||18
1758044600000|2025-09-16 17:43:20|||||||||20
1758044620000|2025-09-16 17:43:40|||||||||4
1758044630000|2025-09-16 17:43:50|||||||||2
1758044640000|2025-09-16 17:44:00|||||||||2
1758044650000|2025-09-16 17:44:10|||||||||3
1758044660000|2025-09-16 17:44:20|||||||||3
1758044670000|2025-09-16 17:44:30|||||||||21
1758044680000|2025-09-16 17:44:40|||||||||29
1758044690000|2025-09-16 17:44:50|||||||||2
1758044700000|2025-09-16 17:45:00|||||||||2
1758044710000|2025-09-16 17:45:10|||||||||4
1758044720000|2025-09-16 17:45:20|||||||||3
1758044730000|2025-09-16 17:45:30|||||||||5
1758044740000|2025-09-16 17:45:40|||||||||2
1758044750000|2025-09-16 17:45:50|||||||||4
1758044760000|2025-09-16 17:46:00|||||||||1
1758044770000|2025-09-16 17:46:10|||||||||21
1758044780000|2025-09-16 17:46:20|||||||||3
1758044790000|2025-09-16 17:46:30|||||||||6
1758044800000|2025-09-16 17:46:40|||||||||2
1758044810000|2025-09-16 17:46:50|||||||||3
1758044820000|2025-09-16 17:47:00|||||||||8
1758044830000|2025-09-16 17:47:10|||||||||112
1758044840000|2025-09-16 17:47:20|||||||||43
1758044850000|2025-09-16 17:47:30|||||||||3
1758044860000|2025-09-16 17:47:40|||||||||2
1758044870000|2025-09-16 17:47:50|||||||||1
1758044880000|2025-09-16 17:48:00|||||||||20
1758044890000|2025-09-16 17:48:10|||||||||8
1758044900000|2025-09-16 17:48:20|||||||||4
1758044910000|2025-09-16 17:48:30|||||||||6
1758044920000|2025-09-16 17:48:40|||||||||3
1758044930000|2025-09-16 17:48:50|||||||||3
1758044950000|2025-09-16 17:49:10|||||||||1
1758044960000|2025-09-16 17:49:20|||||||||1
1758044970000|2025-09-16 17:49:30|||||||||3
1758044980000|2025-09-16 17:49:40|||||||||2
1758044990000|2025-09-16 17:49:50|||||||||19
1758045000000|2025-09-16 17:50:00|||||||||3
1758045010000|2025-09-16 17:50:10|||||||||33
1758045020000|2025-09-16 17:50:20|||||||||10
1758045030000|2025-09-16 17:50:30|||||||||26
1758045050000|2025-09-16 17:50:50|||||||||3
1758045060000|2025-09-16 17:51:00|||||||||13
1758045070000|2025-09-16 17:51:10|||||||||26
1758045080000|2025-09-16 17:51:20|||||||||3
1758045100000|2025-09-16 17:51:40|||||||||2
1758045110000|2025-09-16 17:51:50|||||||||2
1758045130000|2025-09-16 17:52:10|||||||||1
1758045140000|2025-09-16 17:52:20|||||||||4
1758045150000|2025-09-16 17:52:30|||||||||2
1758045160000|2025-09-16 17:52:40|||||||||17
1758045170000|2025-09-16 17:52:50|||||||||5
1758045180000|2025-09-16 17:53:00|||||||||9
1758045190000|2025-09-16 17:53:10|||||||||2
1758045200000|2025-09-16 17:53:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|129
1758045210000|2025-09-16 17:53:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|26
1758045220000|2025-09-16 17:53:40|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|11
1758045230000|2025-09-16 17:53:50|||||||||26
1758045240000|2025-09-16 17:54:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|110
1758045250000|2025-09-16 17:54:10|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|93
1758045260000|2025-09-16 17:54:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1758045310000|2025-09-16 17:55:10|||||||||13
1758045320000|2025-09-16 17:55:20|||||||||9
1758045330000|2025-09-16 17:55:30|||||||||37
1758045350000|2025-09-16 17:55:50|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|233
1758045360000|2025-09-16 17:56:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1758045370000|2025-09-16 17:56:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1758045380000|2025-09-16 17:56:20|||||||||4
1758045390000|2025-09-16 17:56:30|||||||||19
1758045400000|2025-09-16 17:56:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1758045410000|2025-09-16 17:56:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|41
1758045420000|2025-09-16 17:57:00|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|7
1758045430000|2025-09-16 17:57:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|21
1758045440000|2025-09-16 17:57:20|||||||||1
1758045460000|2025-09-16 17:57:40|||||||||28
1758045470000|2025-09-16 17:57:50|||||||||12
1758045480000|2025-09-16 17:58:00|||||||||17
1758045500000|2025-09-16 17:58:20|||||||||4
1758045510000|2025-09-16 17:58:30|||||||||5
1758045530000|2025-09-16 17:58:50|||||||||3
1758045580000|2025-09-16 17:59:40|||||||||8
1758045590000|2025-09-16 17:59:50|||||||||21
1758045600000|2025-09-16 18:00:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|121
1758045610000|2025-09-16 18:00:10|||||||||14
1758045680000|2025-09-16 18:01:20|||||||||32
1758045690000|2025-09-16 18:01:30|||||||||4
1758045700000|2025-09-16 18:01:40|||||||||3
1758045710000|2025-09-16 18:01:50|||||||||3
1758045720000|2025-09-16 18:02:00|||||||||1
1758045730000|2025-09-16 18:02:10|||||||||2
1758045750000|2025-09-16 18:02:30|||||||||6
1758045760000|2025-09-16 18:02:40|||||||||14
1758045770000|2025-09-16 18:02:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|42
1758045810000|2025-09-16 18:03:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|78
1758045820000|2025-09-16 18:03:40|||||||||2
1758045850000|2025-09-16 18:04:10|||||||||7
1758045870000|2025-09-16 18:04:30|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|128
1758045880000|2025-09-16 18:04:40|||||||||1
1758045900000|2025-09-16 18:05:00|||||||||42
1758045910000|2025-09-16 18:05:10|||||||||27
1758045940000|2025-09-16 18:05:40|||||||||5
1758045970000|2025-09-16 18:06:10|||||||||5
1758045980000|2025-09-16 18:06:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|34
1758045990000|2025-09-16 18:06:30|||||||||4
1758046000000|2025-09-16 18:06:40|||||||||1
1758046010000|2025-09-16 18:06:50|||||||||7
1758046030000|2025-09-16 18:07:10|||||||||131
1758046040000|2025-09-16 18:07:20|||||||||18
1758046050000|2025-09-16 18:07:30|||||||||16
1758046060000|2025-09-16 18:07:40|||||||||3
1758046070000|2025-09-16 18:07:50|||||||||3
1758046080000|2025-09-16 18:08:00|18.33|18.17|18.33|18.17|18.33|18.17|18.31|18.15|69
1758046090000|2025-09-16 18:08:10|||||||||1
1758046100000|2025-09-16 18:08:20|||||||||8
1758046120000|2025-09-16 18:08:40|||||||||7
1758046140000|2025-09-16 18:09:00|||||||||11
1758046150000|2025-09-16 18:09:10|||||||||3
1758046170000|2025-09-16 18:09:30|||||||||2
1758046180000|2025-09-16 18:09:40|||||||||1
1758046200000|2025-09-16 18:10:00|||||||||1
1758046210000|2025-09-16 18:10:10|||||||||2
1758046270000|2025-09-16 18:11:10|||||||||1
1758046320000|2025-09-16 18:12:00|||||||||1
1758046340000|2025-09-16 18:12:20|||||||||31
1758046360000|2025-09-16 18:12:40|||||||||1
1758046380000|2025-09-16 18:13:00|||||||||2
1758046390000|2025-09-16 18:13:10|||||||||1
1758046430000|2025-09-16 18:13:50|||||||||10
1758046440000|2025-09-16 18:14:00|||||||||1
1758046450000|2025-09-16 18:14:10|||||||||1
1758046490000|2025-09-16 18:14:50|||||||||3
1758046520000|2025-09-16 18:15:20|||||||||2
1758046540000|2025-09-16 18:15:40|||||||||2
1758046550000|2025-09-16 18:15:50|||||||||4
1758046560000|2025-09-16 18:16:00|||||||||14
1758046570000|2025-09-16 18:16:10|||||||||3
1758046580000|2025-09-16 18:16:20|||||||||2
1758046600000|2025-09-16 18:16:40|||||||||3
1758046620000|2025-09-16 18:17:00|||||||||13
1758046630000|2025-09-16 18:17:10|||||||||1
1758046640000|2025-09-16 18:17:20|||||||||1
1758046650000|2025-09-16 18:17:30|||||||||1
1758046660000|2025-09-16 18:17:40|||||||||4
1758046690000|2025-09-16 18:18:10|||||||||1
1758046700000|2025-09-16 18:18:20|||||||||1
1758046730000|2025-09-16 18:18:50|||||||||1
1758046740000|2025-09-16 18:19:00|||||||||1
1758046760000|2025-09-16 18:19:20|||||||||3
1758046790000|2025-09-16 18:19:50|||||||||7
1758046800000|2025-09-16 18:20:00|||||||||1
1758046810000|2025-09-16 18:20:10|||||||||17
1758046820000|2025-09-16 18:20:20|||||||||1
1758046830000|2025-09-16 18:20:30|||||||||1
1758046840000|2025-09-16 18:20:40|||||||||1
1758046850000|2025-09-16 18:20:50|||||||||12
1758046860000|2025-09-16 18:21:00|||||||||1
1758046890000|2025-09-16 18:21:30|||||||||1
1758046900000|2025-09-16 18:21:40|||||||||3
1758046920000|2025-09-16 18:22:00|||||||||1
1758046930000|2025-09-16 18:22:10|||||||||3
1758046950000|2025-09-16 18:22:30|||||||||1
1758046960000|2025-09-16 18:22:40|||||||||10
1758046970000|2025-09-16 18:22:50|||||||||2
1758046980000|2025-09-16 18:23:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1758046990000|2025-09-16 18:23:10|||||||||1
1758047010000|2025-09-16 18:23:30|||||||||2
1758047020000|2025-09-16 18:23:40|||||||||6
1758047030000|2025-09-16 18:23:50|||||||||7
1758047040000|2025-09-16 18:24:00|||||||||2
1758047050000|2025-09-16 18:24:10|||||||||12
1758047060000|2025-09-16 18:24:20|||||||||34
1758047070000|2025-09-16 18:24:30|||||||||4
1758047080000|2025-09-16 18:24:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|80
1758047100000|2025-09-16 18:25:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1758047110000|2025-09-16 18:25:10|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|89
1758047120000|2025-09-16 18:25:20|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|54
1758047130000|2025-09-16 18:25:30|||||||||2
1758047150000|2025-09-16 18:25:50|||||||||2
1758047170000|2025-09-16 18:26:10|||||||||2
1758047200000|2025-09-16 18:26:40|||||||||1
1758047210000|2025-09-16 18:26:50|||||||||5
1758047220000|2025-09-16 18:27:00|||||||||17
1758047240000|2025-09-16 18:27:20|||||||||1
1758047260000|2025-09-16 18:27:40|||||||||1
1758047280000|2025-09-16 18:28:00|||||||||1
1758047290000|2025-09-16 18:28:10|||||||||5
1758047300000|2025-09-16 18:28:20|||||||||203
1758047320000|2025-09-16 18:28:40|||||||||3
1758047330000|2025-09-16 18:28:50|||||||||7
1758047340000|2025-09-16 18:29:00|||||||||1
1758047350000|2025-09-16 18:29:10|||||||||40
1758047360000|2025-09-16 18:29:20|||||||||4
1758047370000|2025-09-16 18:29:30|||||||||1
1758047390000|2025-09-16 18:29:50|||||||||17
1758047410000|2025-09-16 18:30:10|||||||||1
1758047420000|2025-09-16 18:30:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|225
1758047430000|2025-09-16 18:30:30|||||||||1
1758047440000|2025-09-16 18:30:40|||||||||7
1758047450000|2025-09-16 18:30:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|23
1758047460000|2025-09-16 18:31:00|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|89
1758047490000|2025-09-16 18:31:30|||||||||1
1758047500000|2025-09-16 18:31:40|||||||||2
1758047510000|2025-09-16 18:31:50|||||||||5
1758047520000|2025-09-16 18:32:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|56
1758047530000|2025-09-16 18:32:10|||||||||21
1758047560000|2025-09-16 18:32:40|||||||||8
1758047570000|2025-09-16 18:32:50|||||||||5
1758047580000|2025-09-16 18:33:00|||||||||3
1758047590000|2025-09-16 18:33:10|||||||||5
1758047600000|2025-09-16 18:33:20|||||||||1
1758047610000|2025-09-16 18:33:30|||||||||2
1758047620000|2025-09-16 18:33:40|||||||||3
1758047630000|2025-09-16 18:33:50|||||||||6
1758047640000|2025-09-16 18:34:00|||||||||16
1758047660000|2025-09-16 18:34:20|||||||||1
1758047670000|2025-09-16 18:34:30|||||||||1
1758047680000|2025-09-16 18:34:40|||||||||2
1758047700000|2025-09-16 18:35:00|||||||||1
1758047710000|2025-09-16 18:35:10|||||||||1
1758047730000|2025-09-16 18:35:30|||||||||1
1758047750000|2025-09-16 18:35:50|||||||||3
1758047760000|2025-09-16 18:36:00|||||||||13
1758047770000|2025-09-16 18:36:10|||||||||12
1758047780000|2025-09-16 18:36:20|||||||||2
1758047790000|2025-09-16 18:36:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|36
1758047800000|2025-09-16 18:36:40|||||||||6
1758047810000|2025-09-16 18:36:50|||||||||96
1758047820000|2025-09-16 18:37:00|||||||||21
1758047840000|2025-09-16 18:37:20|||||||||1
1758047850000|2025-09-16 18:37:30|||||||||4
1758047860000|2025-09-16 18:37:40|||||||||2
1758047870000|2025-09-16 18:37:50|||||||||38
1758047880000|2025-09-16 18:38:00|||||||||5
1758047890000|2025-09-16 18:38:10|||||||||1
1758047910000|2025-09-16 18:38:30|||||||||8
1758047920000|2025-09-16 18:38:40|||||||||5
1758047930000|2025-09-16 18:38:50|||||||||1
1758047950000|2025-09-16 18:39:10|||||||||6
1758047960000|2025-09-16 18:39:20|||||||||1
1758047980000|2025-09-16 18:39:40|||||||||3
1758047990000|2025-09-16 18:39:50|||||||||8
1758048000000|2025-09-16 18:40:00|||||||||6
1758048010000|2025-09-16 18:40:10|||||||||5
1758048040000|2025-09-16 18:40:40|||||||||2
1758048050000|2025-09-16 18:40:50|||||||||5
1758048070000|2025-09-16 18:41:10|||||||||4
1758048080000|2025-09-16 18:41:20|||||||||62
1758048090000|2025-09-16 18:41:30|||||||||16
1758048100000|2025-09-16 18:41:40|||||||||26
1758048110000|2025-09-16 18:41:50|||||||||2
1758048120000|2025-09-16 18:42:00|||||||||2
1758048130000|2025-09-16 18:42:10|||||||||1
1758048140000|2025-09-16 18:42:20|||||||||4
1758048150000|2025-09-16 18:42:30|||||||||2
1758048160000|2025-09-16 18:42:40|||||||||11
1758048180000|2025-09-16 18:43:00|||||||||2
1758048190000|2025-09-16 18:43:10|||||||||4
1758048200000|2025-09-16 18:43:20|||||||||3
1758048210000|2025-09-16 18:43:30|||||||||3
1758048220000|2025-09-16 18:43:40|||||||||1
1758048230000|2025-09-16 18:43:50|||||||||2
1758048240000|2025-09-16 18:44:00|||||||||39
1758048250000|2025-09-16 18:44:10|||||||||3
1758048260000|2025-09-16 18:44:20|||||||||3
1758048270000|2025-09-16 18:44:30|||||||||2
1758048280000|2025-09-16 18:44:40|||||||||1
1758048290000|2025-09-16 18:44:50|||||||||9
1758048300000|2025-09-16 18:45:00|||||||||3
1758048310000|2025-09-16 18:45:10|||||||||3
1758048320000|2025-09-16 18:45:20|||||||||1
1758048340000|2025-09-16 18:45:40|||||||||4
1758048350000|2025-09-16 18:45:50|||||||||6
1758048360000|2025-09-16 18:46:00|||||||||8
1758048370000|2025-09-16 18:46:10|||||||||6
1758048380000|2025-09-16 18:46:20|||||||||2
1758048390000|2025-09-16 18:46:30|||||||||2
1758048400000|2025-09-16 18:46:40|||||||||2
1758048410000|2025-09-16 18:46:50|||||||||2
1758048420000|2025-09-16 18:47:00|||||||||4
1758048430000|2025-09-16 18:47:10|||||||||2
1758048450000|2025-09-16 18:47:30|||||||||9
1758048460000|2025-09-16 18:47:40|||||||||11
1758048470000|2025-09-16 18:47:50|||||||||8
1758048480000|2025-09-16 18:48:00|||||||||49
1758048490000|2025-09-16 18:48:10|||||||||12
1758048500000|2025-09-16 18:48:20|||||||||3
1758048510000|2025-09-16 18:48:30|||||||||8
1758048520000|2025-09-16 18:48:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|61
1758048530000|2025-09-16 18:48:50|||||||||3
1758048540000|2025-09-16 18:49:00|||||||||41
1758048550000|2025-09-16 18:49:10|||||||||13
1758048560000|2025-09-16 18:49:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|7
1758048570000|2025-09-16 18:49:30|||||||||7
1758048580000|2025-09-16 18:49:40|||||||||4
1758048590000|2025-09-16 18:49:50|||||||||28
1758048600000|2025-09-16 18:50:00|||||||||3
1758048630000|2025-09-16 18:50:30|||||||||2
1758048640000|2025-09-16 18:50:40|||||||||1
1758048650000|2025-09-16 18:50:50|||||||||7
1758048660000|2025-09-16 18:51:00|||||||||2
1758048680000|2025-09-16 18:51:20|||||||||7
1758048690000|2025-09-16 18:51:30|||||||||6
1758048700000|2025-09-16 18:51:40|||||||||2
1758048710000|2025-09-16 18:51:50|||||||||5
1758048730000|2025-09-16 18:52:10|||||||||17
1758048740000|2025-09-16 18:52:20|||||||||11
1758048770000|2025-09-16 18:52:50|||||||||4
1758048790000|2025-09-16 18:53:10|||||||||1
1758048800000|2025-09-16 18:53:20|||||||||17
1758048810000|2025-09-16 18:53:30|||||||||3
1758048820000|2025-09-16 18:53:40|||||||||4
1758048830000|2025-09-16 18:53:50|||||||||3
1758048840000|2025-09-16 18:54:00|||||||||5
1758048850000|2025-09-16 18:54:10|||||||||1
1758048860000|2025-09-16 18:54:20|||||||||12
1758048880000|2025-09-16 18:54:40|||||||||1
1758048890000|2025-09-16 18:54:50|||||||||3
1758048900000|2025-09-16 18:55:00|||||||||7
1758048920000|2025-09-16 18:55:20|||||||||13
1758048930000|2025-09-16 18:55:30|||||||||2
1758048940000|2025-09-16 18:55:40|||||||||5
1758048950000|2025-09-16 18:55:50|||||||||9
1758048960000|2025-09-16 18:56:00|||||||||3
1758048970000|2025-09-16 18:56:10|||||||||3
1758048980000|2025-09-16 18:56:20|||||||||11
1758048990000|2025-09-16 18:56:30|||||||||7
1758049000000|2025-09-16 18:56:40|||||||||1
1758049010000|2025-09-16 18:56:50|||||||||2
1758049020000|2025-09-16 18:57:00|||||||||8
1758049030000|2025-09-16 18:57:10|||||||||5
1758049040000|2025-09-16 18:57:20|||||||||2
1758049050000|2025-09-16 18:57:30|||||||||246
1758049060000|2025-09-16 18:57:40|||||||||3
1758049080000|2025-09-16 18:58:00|||||||||44
1758049090000|2025-09-16 18:58:10|||||||||2
1758049100000|2025-09-16 18:58:20|||||||||1
1758049110000|2025-09-16 18:58:30|||||||||7
1758049120000|2025-09-16 18:58:40|||||||||2
1758049130000|2025-09-16 18:58:50|||||||||2
1758049140000|2025-09-16 18:59:00|||||||||9
1758049160000|2025-09-16 18:59:20|||||||||1
1758049170000|2025-09-16 18:59:30|||||||||8
1758049180000|2025-09-16 18:59:40|||||||||2
1758049190000|2025-09-16 18:59:50|||||||||2
1758049200000|2025-09-16 19:00:00|||||||||6
1758049210000|2025-09-16 19:00:10|||||||||6
1758049220000|2025-09-16 19:00:20|||||||||1
1758049230000|2025-09-16 19:00:30|||||||||12
1758049240000|2025-09-16 19:00:40|||||||||4
1758049250000|2025-09-16 19:00:50|||||||||1
1758049260000|2025-09-16 19:01:00|||||||||13
1758049270000|2025-09-16 19:01:10|||||||||12
1758049280000|2025-09-16 19:01:20|||||||||1
1758049290000|2025-09-16 19:01:30|||||||||5
1758049300000|2025-09-16 19:01:40|||||||||11
1758049310000|2025-09-16 19:01:50|||||||||5
1758049320000|2025-09-16 19:02:00|||||||||21
1758049330000|2025-09-16 19:02:10|||||||||4
1758049340000|2025-09-16 19:02:20|||||||||4
1758049350000|2025-09-16 19:02:30|||||||||10
1758049360000|2025-09-16 19:02:40|||||||||7
1758049370000|2025-09-16 19:02:50|||||||||3
1758049380000|2025-09-16 19:03:00|||||||||1
1758049390000|2025-09-16 19:03:10|||||||||4
1758049400000|2025-09-16 19:03:20|||||||||6
1758049410000|2025-09-16 19:03:30|||||||||6
1758049420000|2025-09-16 19:03:40|||||||||13
1758049440000|2025-09-16 19:04:00|||||||||16
1758049450000|2025-09-16 19:04:10|||||||||38
1758049460000|2025-09-16 19:04:20|||||||||4
1758049470000|2025-09-16 19:04:30|||||||||1
1758049480000|2025-09-16 19:04:40|||||||||4
1758049490000|2025-09-16 19:04:50|||||||||2
1758049500000|2025-09-16 19:05:00|||||||||5
1758049510000|2025-09-16 19:05:10|||||||||11
1758049520000|2025-09-16 19:05:20|||||||||1
1758049530000|2025-09-16 19:05:30|||||||||4
1758049540000|2025-09-16 19:05:40|||||||||7
1758049550000|2025-09-16 19:05:50|||||||||1
1758049560000|2025-09-16 19:06:00|||||||||23
1758049570000|2025-09-16 19:06:10|||||||||13
1758049580000|2025-09-16 19:06:20|||||||||1
1758049590000|2025-09-16 19:06:30|||||||||3
1758049600000|2025-09-16 19:06:40|||||||||13
1758049610000|2025-09-16 19:06:50|||||||||4
1758049620000|2025-09-16 19:07:00|||||||||6
1758049630000|2025-09-16 19:07:10|||||||||1
1758049640000|2025-09-16 19:07:20|||||||||7
1758049650000|2025-09-16 19:07:30|||||||||2
1758049660000|2025-09-16 19:07:40|||||||||2
1758049680000|2025-09-16 19:08:00|||||||||2
1758049690000|2025-09-16 19:08:10|||||||||12
1758049700000|2025-09-16 19:08:20|||||||||3
1758049720000|2025-09-16 19:08:40|||||||||2
1758049730000|2025-09-16 19:08:50|||||||||2
1758049740000|2025-09-16 19:09:00|||||||||3
1758049750000|2025-09-16 19:09:10|||||||||1
1758049770000|2025-09-16 19:09:30|||||||||6
1758049780000|2025-09-16 19:09:40|||||||||2
1758049800000|2025-09-16 19:10:00|||||||||6
1758049810000|2025-09-16 19:10:10|||||||||4
1758049820000|2025-09-16 19:10:20|||||||||6
1758049830000|2025-09-16 19:10:30|||||||||1
1758049840000|2025-09-16 19:10:40|||||||||2
1758049850000|2025-09-16 19:10:50|||||||||4
1758049870000|2025-09-16 19:11:10|||||||||8
1758049880000|2025-09-16 19:11:20|||||||||1
1758049890000|2025-09-16 19:11:30|||||||||1
1758049900000|2025-09-16 19:11:40|||||||||14
1758049910000|2025-09-16 19:11:50|||||||||5
1758049920000|2025-09-16 19:12:00|||||||||5
1758049930000|2025-09-16 19:12:10|||||||||2
1758049940000|2025-09-16 19:12:20|||||||||3
1758049950000|2025-09-16 19:12:30|||||||||3
1758049960000|2025-09-16 19:12:40|||||||||3
1758049970000|2025-09-16 19:12:50|||||||||8
1758049980000|2025-09-16 19:13:00|||||||||1
1758049990000|2025-09-16 19:13:10|||||||||1
1758050000000|2025-09-16 19:13:20|||||||||3
1758050010000|2025-09-16 19:13:30|||||||||3
1758050020000|2025-09-16 19:13:40|||||||||1
1758050030000|2025-09-16 19:13:50|||||||||14
1758050040000|2025-09-16 19:14:00|||||||||2
1758050050000|2025-09-16 19:14:10|||||||||3
1758050070000|2025-09-16 19:14:30|||||||||4
1758050080000|2025-09-16 19:14:40|||||||||2
1758050090000|2025-09-16 19:14:50|||||||||8
1758050100000|2025-09-16 19:15:00|||||||||5
1758050110000|2025-09-16 19:15:10|||||||||8
1758050120000|2025-09-16 19:15:20|||||||||6
1758050130000|2025-09-16 19:15:30|||||||||8
1758050150000|2025-09-16 19:15:50|||||||||3
1758050160000|2025-09-16 19:16:00|||||||||2
1758050170000|2025-09-16 19:16:10|||||||||4
1758050180000|2025-09-16 19:16:20|||||||||4
1758050200000|2025-09-16 19:16:40|||||||||6
1758050210000|2025-09-16 19:16:50|||||||||2
1758050220000|2025-09-16 19:17:00|||||||||3
1758050230000|2025-09-16 19:17:10|||||||||6
1758050240000|2025-09-16 19:17:20|||||||||4
1758050250000|2025-09-16 19:17:30|||||||||3
1758050260000|2025-09-16 19:17:40|||||||||15
1758050270000|2025-09-16 19:17:50|||||||||5
1758050280000|2025-09-16 19:18:00|||||||||8
1758050290000|2025-09-16 19:18:10|||||||||47
1758050300000|2025-09-16 19:18:20|||||||||5
1758050310000|2025-09-16 19:18:30|||||||||11
1758050320000|2025-09-16 19:18:40|||||||||7
1758050350000|2025-09-16 19:19:10|||||||||3
1758050360000|2025-09-16 19:19:20|||||||||8
1758050370000|2025-09-16 19:19:30|||||||||5
1758050380000|2025-09-16 19:19:40|||||||||4
1758050390000|2025-09-16 19:19:50|||||||||1
1758050400000|2025-09-16 19:20:00|||||||||4
1758050410000|2025-09-16 19:20:10|||||||||5
1758050420000|2025-09-16 19:20:20|||||||||17
1758050430000|2025-09-16 19:20:30|||||||||44
1758050440000|2025-09-16 19:20:40|||||||||7
1758050450000|2025-09-16 19:20:50|||||||||7
1758050460000|2025-09-16 19:21:00|||||||||1
1758050470000|2025-09-16 19:21:10|||||||||28
1758050480000|2025-09-16 19:21:20|||||||||6
1758050490000|2025-09-16 19:21:30|||||||||50
1758050500000|2025-09-16 19:21:40|||||||||12
1758050510000|2025-09-16 19:21:50|||||||||1
1758050520000|2025-09-16 19:22:00|||||||||76
1758050530000|2025-09-16 19:22:10|||||||||2
1758050540000|2025-09-16 19:22:20|||||||||6
1758050550000|2025-09-16 19:22:30|||||||||3
1758050560000|2025-09-16 19:22:40|||||||||1
1758050570000|2025-09-16 19:22:50|||||||||7
1758050580000|2025-09-16 19:23:00|||||||||9
1758050590000|2025-09-16 19:23:10|||||||||45
1758050600000|2025-09-16 19:23:20|||||||||2
1758050610000|2025-09-16 19:23:30|||||||||5
1758050620000|2025-09-16 19:23:40|||||||||4
1758050630000|2025-09-16 19:23:50|||||||||2
1758050640000|2025-09-16 19:24:00|||||||||3
1758050650000|2025-09-16 19:24:10|||||||||24
1758050660000|2025-09-16 19:24:20|||||||||13
1758050670000|2025-09-16 19:24:30|||||||||54
1758050680000|2025-09-16 19:24:40|||||||||12
1758050690000|2025-09-16 19:24:50|||||||||1
1758050700000|2025-09-16 19:25:00|||||||||147
1758050710000|2025-09-16 19:25:10|||||||||1
1758050720000|2025-09-16 19:25:20|||||||||1
1758050730000|2025-09-16 19:25:30|||||||||68
1758050740000|2025-09-16 19:25:40|||||||||3
1758050750000|2025-09-16 19:25:50|||||||||2
1758050760000|2025-09-16 19:26:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|451
1758050770000|2025-09-16 19:26:10|||||||||27
1758050780000|2025-09-16 19:26:20|||||||||1
1758050790000|2025-09-16 19:26:30|||||||||4
1758050800000|2025-09-16 19:26:40|||||||||70
1758050810000|2025-09-16 19:26:50|||||||||65
1758050820000|2025-09-16 19:27:00|||||||||34
1758050840000|2025-09-16 19:27:20|||||||||11
1758050860000|2025-09-16 19:27:40|||||||||1
1758050870000|2025-09-16 19:27:50|||||||||2
1758050880000|2025-09-16 19:28:00|||||||||9
1758050890000|2025-09-16 19:28:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|23
1758050900000|2025-09-16 19:28:20|||||||||3
1758050910000|2025-09-16 19:28:30|||||||||4
1758050920000|2025-09-16 19:28:40|||||||||3
1758050930000|2025-09-16 19:28:50|||||||||10
1758050940000|2025-09-16 19:29:00|||||||||52
1758050950000|2025-09-16 19:29:10|||||||||30
1758050960000|2025-09-16 19:29:20|||||||||8
1758050970000|2025-09-16 19:29:30|||||||||6
1758050990000|2025-09-16 19:29:50|||||||||4
1758051000000|2025-09-16 19:30:00|||||||||3
1758051010000|2025-09-16 19:30:10|||||||||13
1758051020000|2025-09-16 19:30:20|||||||||1
1758051030000|2025-09-16 19:30:30|||||||||1
1758051040000|2025-09-16 19:30:40|||||||||1
1758051050000|2025-09-16 19:30:50|||||||||1
1758051060000|2025-09-16 19:31:00|||||||||29
1758051070000|2025-09-16 19:31:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|23
1758051080000|2025-09-16 19:31:20|||||||||9
1758051090000|2025-09-16 19:31:30|||||||||53
1758051100000|2025-09-16 19:31:40|||||||||20
1758051110000|2025-09-16 19:31:50|||||||||9
1758051120000|2025-09-16 19:32:00|||||||||1
1758051130000|2025-09-16 19:32:10|||||||||1
1758051140000|2025-09-16 19:32:20|||||||||4
1758051160000|2025-09-16 19:32:40|||||||||64
1758051170000|2025-09-16 19:32:50|||||||||50
1758051180000|2025-09-16 19:33:00|||||||||3
1758051190000|2025-09-16 19:33:10|||||||||3
1758051200000|2025-09-16 19:33:20|||||||||7
1758051210000|2025-09-16 19:33:30|||||||||25
1758051220000|2025-09-16 19:33:40|||||||||25
1758051230000|2025-09-16 19:33:50|||||||||17
1758051240000|2025-09-16 19:34:00|||||||||42
1758051250000|2025-09-16 19:34:10|||||||||1
1758051270000|2025-09-16 19:34:30|||||||||2
1758051280000|2025-09-16 19:34:40|||||||||2
1758051290000|2025-09-16 19:34:50|||||||||3
1758051300000|2025-09-16 19:35:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|92
1758051310000|2025-09-16 19:35:10|||||||||14
1758051320000|2025-09-16 19:35:20|||||||||9
1758051330000|2025-09-16 19:35:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|91
1758051340000|2025-09-16 19:35:40|||||||||195
1758051350000|2025-09-16 19:35:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|48
1758051360000|2025-09-16 19:36:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1758051370000|2025-09-16 19:36:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1758051380000|2025-09-16 19:36:20|||||||||16
1758051390000|2025-09-16 19:36:30|||||||||2
1758051400000|2025-09-16 19:36:40|||||||||34
1758051410000|2025-09-16 19:36:50|||||||||7
1758051420000|2025-09-16 19:37:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|38
1758051430000|2025-09-16 19:37:10|||||||||52
1758051440000|2025-09-16 19:37:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1758051450000|2025-09-16 19:37:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1758051460000|2025-09-16 19:37:40|||||||||13
1758051470000|2025-09-16 19:37:50|||||||||30
1758051480000|2025-09-16 19:38:00|||||||||22
1758051490000|2025-09-16 19:38:10|||||||||8
1758051500000|2025-09-16 19:38:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|481
1758051510000|2025-09-16 19:38:30|||||||||14
1758051520000|2025-09-16 19:38:40|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|132
1758051530000|2025-09-16 19:38:50|||||||||11
1758051540000|2025-09-16 19:39:00|||||||||60
1758051550000|2025-09-16 19:39:10|||||||||22
1758051560000|2025-09-16 19:39:20|||||||||31
1758051570000|2025-09-16 19:39:30|||||||||5
1758051580000|2025-09-16 19:39:40|||||||||13
1758051590000|2025-09-16 19:39:50|||||||||5
1758051600000|2025-09-16 19:40:00|||||||||5
1758051630000|2025-09-16 19:40:30|||||||||8
1758051640000|2025-09-16 19:40:40|||||||||80
1758051650000|2025-09-16 19:40:50|||||||||10
1758051660000|2025-09-16 19:41:00|||||||||11
1758051680000|2025-09-16 19:41:20|||||||||43
1758051690000|2025-09-16 19:41:30|||||||||48
1758051700000|2025-09-16 19:41:40|||||||||62
1758051710000|2025-09-16 19:41:50|||||||||45
1758051720000|2025-09-16 19:42:00|||||||||55
1758051730000|2025-09-16 19:42:10|||||||||72
1758051740000|2025-09-16 19:42:20|||||||||5
1758051750000|2025-09-16 19:42:30|||||||||23
1758051760000|2025-09-16 19:42:40|||||||||45
1758051770000|2025-09-16 19:42:50|||||||||51
1758051780000|2025-09-16 19:43:00|||||||||118
1758051790000|2025-09-16 19:43:10|||||||||55
1758051800000|2025-09-16 19:43:20|||||||||103
1758051810000|2025-09-16 19:43:30|||||||||18
1758051820000|2025-09-16 19:43:40|||||||||25
1758051830000|2025-09-16 19:43:50|||||||||17
1758051840000|2025-09-16 19:44:00|||||||||25
1758051850000|2025-09-16 19:44:10|||||||||24
1758051860000|2025-09-16 19:44:20|||||||||2
1758051870000|2025-09-16 19:44:30|||||||||1
1758051880000|2025-09-16 19:44:40|||||||||41
1758051890000|2025-09-16 19:44:50|||||||||11
1758051900000|2025-09-16 19:45:00|||||||||18
1758051910000|2025-09-16 19:45:10|||||||||91
1758051920000|2025-09-16 19:45:20|||||||||33
1758051930000|2025-09-16 19:45:30|||||||||57
1758051940000|2025-09-16 19:45:40|||||||||100
1758051950000|2025-09-16 19:45:50|||||||||46
1758051960000|2025-09-16 19:46:00|||||||||10
1758051970000|2025-09-16 19:46:10|||||||||18
1758051980000|2025-09-16 19:46:20|||||||||29
1758051990000|2025-09-16 19:46:30|||||||||7
1758052000000|2025-09-16 19:46:40|||||||||150
1758052010000|2025-09-16 19:46:50|||||||||113
1758052020000|2025-09-16 19:47:00|||||||||31
1758052030000|2025-09-16 19:47:10|||||||||230
1758052040000|2025-09-16 19:47:20|||||||||8
1758052050000|2025-09-16 19:47:30|||||||||3
1758052060000|2025-09-16 19:47:40|||||||||72
1758052070000|2025-09-16 19:47:50|||||||||112
1758052080000|2025-09-16 19:48:00|||||||||16
1758052090000|2025-09-16 19:48:10|||||||||25
1758052100000|2025-09-16 19:48:20|||||||||36
1758052110000|2025-09-16 19:48:30|||||||||17
1758052120000|2025-09-16 19:48:40|||||||||108
1758052130000|2025-09-16 19:48:50|||||||||32
1758052140000|2025-09-16 19:49:00|||||||||17
1758052150000|2025-09-16 19:49:10|||||||||26
1758052160000|2025-09-16 19:49:20|||||||||208
1758052170000|2025-09-16 19:49:30|||||||||45
1758052180000|2025-09-16 19:49:40|||||||||35
1758052190000|2025-09-16 19:49:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|511
1758052200000|2025-09-16 19:50:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|84
1758052210000|2025-09-16 19:50:10|||||||||26
1758052220000|2025-09-16 19:50:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1758052230000|2025-09-16 19:50:30|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|147
1758052240000|2025-09-16 19:50:40|||||||||62
1758052250000|2025-09-16 19:50:50|||||||||116
1758052260000|2025-09-16 19:51:00|||||||||10
1758052270000|2025-09-16 19:51:10|||||||||6
1758052280000|2025-09-16 19:51:20|||||||||17
1758052290000|2025-09-16 19:51:30|||||||||30
1758052310000|2025-09-16 19:51:50|||||||||38
1758052320000|2025-09-16 19:52:00|||||||||28
1758052330000|2025-09-16 19:52:10|||||||||42
1758052350000|2025-09-16 19:52:30|||||||||47
1758052360000|2025-09-16 19:52:40|||||||||5
1758052370000|2025-09-16 19:52:50|||||||||63
1758052380000|2025-09-16 19:53:00|||||||||9
1758052390000|2025-09-16 19:53:10|||||||||2
1758052400000|2025-09-16 19:53:20|||||||||7
1758052410000|2025-09-16 19:53:30|||||||||9
1758052420000|2025-09-16 19:53:40|||||||||1
1758052430000|2025-09-16 19:53:50|||||||||96
1758052440000|2025-09-16 19:54:00|||||||||55
1758052450000|2025-09-16 19:54:10|||||||||37
1758052460000|2025-09-16 19:54:20|||||||||62
1758052470000|2025-09-16 19:54:30|||||||||110
1758052480000|2025-09-16 19:54:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|675
1758052490000|2025-09-16 19:54:50|||||||||135
1758052500000|2025-09-16 19:55:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|359
1758052510000|2025-09-16 19:55:10|||||||||66
1758052520000|2025-09-16 19:55:20|||||||||15
1758052530000|2025-09-16 19:55:30|||||||||11
1758052540000|2025-09-16 19:55:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|91
1758052550000|2025-09-16 19:55:50|||||||||35
1758052560000|2025-09-16 19:56:00|||||||||52
1758052570000|2025-09-16 19:56:10|||||||||11
1758052580000|2025-09-16 19:56:20|||||||||10
1758052590000|2025-09-16 19:56:30|||||||||20
1758052600000|2025-09-16 19:56:40|||||||||53
1758052610000|2025-09-16 19:56:50|||||||||15
1758052620000|2025-09-16 19:57:00|||||||||37
1758052630000|2025-09-16 19:57:10|||||||||33
1758052640000|2025-09-16 19:57:20|||||||||18
1758052650000|2025-09-16 19:57:30|||||||||17
1758052660000|2025-09-16 19:57:40|||||||||125
1758052670000|2025-09-16 19:57:50|||||||||192
1758052680000|2025-09-16 19:58:00|||||||||146
1758052690000|2025-09-16 19:58:10|||||||||127
1758052700000|2025-09-16 19:58:20|||||||||28
1758052710000|2025-09-16 19:58:30|||||||||146
1758052720000|2025-09-16 19:58:40|||||||||153
1758052730000|2025-09-16 19:58:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|833
1758052740000|2025-09-16 19:59:00|||||||||187
1758052750000|2025-09-16 19:59:10|||||||||130
1758052760000|2025-09-16 19:59:20|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|3650
1758052770000|2025-09-16 19:59:30|||||||||475
1758052780000|2025-09-16 19:59:40|||||||||176
1758052790000|2025-09-16 19:59:50|||||||||303
1758052800000|2025-09-16 20:00:00|||||||||1798
1758052810000|2025-09-16 20:00:10|||||||||3
1758052820000|2025-09-16 20:00:20|||||||||10
1758052830000|2025-09-16 20:00:30|||||||||46
1758052840000|2025-09-16 20:00:40|||||||||24
1758052850000|2025-09-16 20:00:50|||||||||56
1758052860000|2025-09-16 20:01:00|||||||||8
1758052870000|2025-09-16 20:01:10|||||||||10
1758052880000|2025-09-16 20:01:20|||||||||6
1758052890000|2025-09-16 20:01:30|||||||||9
1758052900000|2025-09-16 20:01:40|||||||||2
1758052910000|2025-09-16 20:01:50|||||||||3
1758052920000|2025-09-16 20:02:00|||||||||15
1758052930000|2025-09-16 20:02:10|||||||||8
1758052940000|2025-09-16 20:02:20|||||||||1
1758052960000|2025-09-16 20:02:40|||||||||1
1758052970000|2025-09-16 20:02:50|||||||||43
1758052990000|2025-09-16 20:03:10|||||||||7
1758053010000|2025-09-16 20:03:30|||||||||1
1758053020000|2025-09-16 20:03:40|||||||||10
1758053030000|2025-09-16 20:03:50|||||||||1
1758053050000|2025-09-16 20:04:10|||||||||7
1758053060000|2025-09-16 20:04:20|||||||||23
1758053070000|2025-09-16 20:04:30|||||||||6
1758053090000|2025-09-16 20:04:50|||||||||171
1758053100000|2025-09-16 20:05:00|||||||||3
1758053110000|2025-09-16 20:05:10|||||||||415
1758053120000|2025-09-16 20:05:20|||||||||1
1758053130000|2025-09-16 20:05:30|||||||||1
1758053140000|2025-09-16 20:05:40|||||||||1
1758053170000|2025-09-16 20:06:10|||||||||3
1758053180000|2025-09-16 20:06:20|||||||||2
1758053210000|2025-09-16 20:06:50|||||||||106
1758053220000|2025-09-16 20:07:00|||||||||3
1758053230000|2025-09-16 20:07:10|||||||||751
1758053240000|2025-09-16 20:07:20|||||||||25
1758053250000|2025-09-16 20:07:30|||||||||8
1758053260000|2025-09-16 20:07:40|||||||||1
1758053280000|2025-09-16 20:08:00|||||||||2
1758053300000|2025-09-16 20:08:20|||||||||2
1758053330000|2025-09-16 20:08:50|||||||||6
1758053340000|2025-09-16 20:09:00|||||||||100
1758053350000|2025-09-16 20:09:10|||||||||3
1758053360000|2025-09-16 20:09:20|||||||||12
1758053370000|2025-09-16 20:09:30|||||||||8
1758053400000|2025-09-16 20:10:00|||||||||2
1758053430000|2025-09-16 20:10:30|||||||||1
1758053450000|2025-09-16 20:10:50|||||||||6
1758053460000|2025-09-16 20:11:00|||||||||8
1758053480000|2025-09-16 20:11:20|||||||||1
1758053490000|2025-09-16 20:11:30|||||||||3
1758053500000|2025-09-16 20:11:40|||||||||6
1758053510000|2025-09-16 20:11:50|||||||||4
1758053520000|2025-09-16 20:12:00|||||||||3
1758053530000|2025-09-16 20:12:10|||||||||6
1758053550000|2025-09-16 20:12:30|||||||||6
1758053560000|2025-09-16 20:12:40|||||||||10
1758053580000|2025-09-16 20:13:00|||||||||1
1758053590000|2025-09-16 20:13:10|||||||||5
1758053600000|2025-09-16 20:13:20|||||||||4
1758053610000|2025-09-16 20:13:30|||||||||24
1758053620000|2025-09-16 20:13:40|||||||||66
1758053630000|2025-09-16 20:13:50|||||||||87
1758053640000|2025-09-16 20:14:00|||||||||8
1758053650000|2025-09-16 20:14:10|||||||||1
1758053660000|2025-09-16 20:14:20|||||||||6
1758053680000|2025-09-16 20:14:40|||||||||11
1758053690000|2025-09-16 20:14:50|||||||||21
1758054600000|2025-09-16 20:30:00|||||||||26
1758054610000|2025-09-16 20:30:10|||||||||7
1758054630000|2025-09-16 20:30:30|||||||||51
1758054650000|2025-09-16 20:30:50|||||||||54
1758054660000|2025-09-16 20:31:00|||||||||1
1758054670000|2025-09-16 20:31:10|||||||||52
1758054700000|2025-09-16 20:31:40|||||||||28
1758054730000|2025-09-16 20:32:10|||||||||10
1758054750000|2025-09-16 20:32:30|||||||||1
1758054800000|2025-09-16 20:33:20|||||||||12
1758054810000|2025-09-16 20:33:30|||||||||10
1758054840000|2025-09-16 20:34:00|||||||||6
1758054870000|2025-09-16 20:34:30|||||||||7
1758055100000|2025-09-16 20:38:20|||||||||2
1758055110000|2025-09-16 20:38:30|||||||||3
1758055390000|2025-09-16 20:43:10|||||||||2
1758055410000|2025-09-16 20:43:30|||||||||12
1758055640000|2025-09-16 20:47:20|||||||||1
1758055820000|2025-09-16 20:50:20|||||||||10
1758055840000|2025-09-16 20:50:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|70
1758055860000|2025-09-16 20:51:00|||||||||3
1758055870000|2025-09-16 20:51:10|||||||||50
1758055880000|2025-09-16 20:51:20|||||||||36
1758055910000|2025-09-16 20:51:50|||||||||2
1758055930000|2025-09-16 20:52:10|||||||||2
1758055960000|2025-09-16 20:52:40|||||||||1
1758056000000|2025-09-16 20:53:20|||||||||1
1758056100000|2025-09-16 20:55:00|||||||||1
1758056110000|2025-09-16 20:55:10|||||||||30
1758056160000|2025-09-16 20:56:00|||||||||1
1758056190000|2025-09-16 20:56:30|||||||||20
1758056220000|2025-09-16 20:57:00|||||||||1
1758056230000|2025-09-16 20:57:10|||||||||1
1758056260000|2025-09-16 20:57:40|||||||||34
1758056270000|2025-09-16 20:57:50|||||||||33
1758056280000|2025-09-16 20:58:00|||||||||8
1758056290000|2025-09-16 20:58:10|||||||||25
1758056300000|2025-09-16 20:58:20|||||||||1
1758056330000|2025-09-16 20:58:50|||||||||1
1758056340000|2025-09-16 20:59:00|||||||||3
1758056350000|2025-09-16 20:59:10|||||||||7
1758056370000|2025-09-16 20:59:30|||||||||22
1758056390000|2025-09-16 20:59:50|||||||||13
1758060020000|2025-09-16 22:00:20|||||||||1
1758060060000|2025-09-16 22:01:00|||||||||3
1758060200000|2025-09-16 22:03:20|||||||||1
1758060250000|2025-09-16 22:04:10|||||||||1
1758060460000|2025-09-16 22:07:40|||||||||1
1758060630000|2025-09-16 22:10:30|||||||||2
1758060680000|2025-09-16 22:11:20|||||||||3
1758060690000|2025-09-16 22:11:30|||||||||3
1758060750000|2025-09-16 22:12:30|||||||||5
1758060790000|2025-09-16 22:13:10|||||||||1
1758060820000|2025-09-16 22:13:40|||||||||1
1758060870000|2025-09-16 22:14:30|||||||||3
1758061190000|2025-09-16 22:19:50|||||||||1
1758061410000|2025-09-16 22:23:30|||||||||1
1758061460000|2025-09-16 22:24:20|||||||||6
1758061510000|2025-09-16 22:25:10|||||||||2
1758061530000|2025-09-16 22:25:30|||||||||13
1758061540000|2025-09-16 22:25:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|33
1758061570000|2025-09-16 22:26:10|||||||||7
1758061600000|2025-09-16 22:26:40|||||||||3
1758061610000|2025-09-16 22:26:50|||||||||9
1758061890000|2025-09-16 22:31:30|||||||||1
1758062050000|2025-09-16 22:34:10|||||||||1
1758062160000|2025-09-16 22:36:00|||||||||8
1758062230000|2025-09-16 22:37:10|||||||||6
1758062250000|2025-09-16 22:37:30|||||||||6
1758062260000|2025-09-16 22:37:40|||||||||4
1758062280000|2025-09-16 22:38:00|||||||||7
1758062300000|2025-09-16 22:38:20|||||||||1
1758062320000|2025-09-16 22:38:40|||||||||1
1758062330000|2025-09-16 22:38:50|||||||||1
1758062340000|2025-09-16 22:39:00|||||||||10
1758062360000|2025-09-16 22:39:20|||||||||4
1758062370000|2025-09-16 22:39:30|||||||||1
1758062380000|2025-09-16 22:39:40|||||||||5
1758062390000|2025-09-16 22:39:50|||||||||9
1758062400000|2025-09-16 22:40:00|||||||||6
1758062410000|2025-09-16 22:40:10|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|19
1758062420000|2025-09-16 22:40:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1758062430000|2025-09-16 22:40:30|||||||||1
1758062460000|2025-09-16 22:41:00|||||||||1
1758062470000|2025-09-16 22:41:10|||||||||1
1758062480000|2025-09-16 22:41:20|||||||||5
1758062490000|2025-09-16 22:41:30|||||||||1
1758062530000|2025-09-16 22:42:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|8
1758062600000|2025-09-16 22:43:20|||||||||1
1758063410000|2025-09-16 22:56:50|||||||||53
1758064570000|2025-09-16 23:16:10|||||||||1
1758065230000|2025-09-16 23:27:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|9
1758065410000|2025-09-16 23:30:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|13
1758065740000|2025-09-16 23:35:40|||||||||1
1758066150000|2025-09-16 23:42:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1758066450000|2025-09-16 23:47:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1758066480000|2025-09-16 23:48:00|||||||||3
1758066540000|2025-09-16 23:49:00|||||||||1
1758066980000|2025-09-16 23:56:20|||||||||1
1758067140000|2025-09-16 23:59:00|||||||||1
1758067200000|2025-09-17 00:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1758067210000|2025-09-17 00:00:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1758067730000|2025-09-17 00:08:50|||||||||1
1758067920000|2025-09-17 00:12:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|10
1758067930000|2025-09-17 00:12:10|||||||||1
1758067990000|2025-09-17 00:13:10|||||||||2
1758068100000|2025-09-17 00:15:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1758068140000|2025-09-17 00:15:40|||||||||4
1758068160000|2025-09-17 00:16:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1758068180000|2025-09-17 00:16:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1758068210000|2025-09-17 00:16:50|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|13
1758068220000|2025-09-17 00:17:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1758068300000|2025-09-17 00:18:20|||||||||1
1758068430000|2025-09-17 00:20:30|||||||||6
1758068790000|2025-09-17 00:26:30|||||||||1
1758068880000|2025-09-17 00:28:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|13
1758068890000|2025-09-17 00:28:10|||||||||1
1758069170000|2025-09-17 00:32:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1758069180000|2025-09-17 00:33:00|18.49|18.33|18.49|18.33|18.49|18.33|18.44|18.28|6
1758069670000|2025-09-17 00:41:10|||||||||1
1758069830000|2025-09-17 00:43:50|||||||||1
1758070190000|2025-09-17 00:49:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|9
1758070240000|2025-09-17 00:50:40|||||||||1
1758070320000|2025-09-17 00:52:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1758070380000|2025-09-17 00:53:00|||||||||5
1758070410000|2025-09-17 00:53:30|18.44|18.28|18.44|18.28|18.47|18.31|18.44|18.28|9
1758071170000|2025-09-17 01:06:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|41
1758071180000|2025-09-17 01:06:20|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|0
1758071210000|2025-09-17 01:06:50|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|0
1758071230000|2025-09-17 01:07:10|||||||||1
1758071350000|2025-09-17 01:09:10|||||||||4
1758071380000|2025-09-17 01:09:40|||||||||2
1758071840000|2025-09-17 01:17:20|||||||||1
1758071870000|2025-09-17 01:17:50|||||||||1
1758071890000|2025-09-17 01:18:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|21
1758071940000|2025-09-17 01:19:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1758072000000|2025-09-17 01:20:00|||||||||6
1758072060000|2025-09-17 01:21:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1758072080000|2025-09-17 01:21:20|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1758072190000|2025-09-17 01:23:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|1
1758072200000|2025-09-17 01:23:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1758072210000|2025-09-17 01:23:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758072290000|2025-09-17 01:24:50|||||||||63
1758072300000|2025-09-17 01:25:00|||||||||22
1758072330000|2025-09-17 01:25:30|||||||||1
1758072350000|2025-09-17 01:25:50|||||||||2
1758072640000|2025-09-17 01:30:40|||||||||10
1758072770000|2025-09-17 01:32:50|||||||||2
1758072980000|2025-09-17 01:36:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1758073000000|2025-09-17 01:36:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|2
1758073010000|2025-09-17 01:36:50|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|20
1758073070000|2025-09-17 01:37:50|||||||||1
1758073130000|2025-09-17 01:38:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1758073450000|2025-09-17 01:44:10|||||||||1
1758073870000|2025-09-17 01:51:10|||||||||7
1758073900000|2025-09-17 01:51:40|||||||||1
1758073990000|2025-09-17 01:53:10|||||||||1
1758074150000|2025-09-17 01:55:50|||||||||6
1758074810000|2025-09-17 02:06:50|||||||||1
1758074840000|2025-09-17 02:07:20|||||||||1
1758074850000|2025-09-17 02:07:30|||||||||1
1758075090000|2025-09-17 02:11:30|||||||||1
1758075200000|2025-09-17 02:13:20|||||||||1
1758075210000|2025-09-17 02:13:30|||||||||4
1758075540000|2025-09-17 02:19:00|||||||||2
1758075640000|2025-09-17 02:20:40|||||||||1
1758075870000|2025-09-17 02:24:30|||||||||2
1758076060000|2025-09-17 02:27:40|||||||||2
1758076380000|2025-09-17 02:33:00|||||||||1
1758076740000|2025-09-17 02:39:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758078000000|2025-09-17 03:00:00|||||||||1
1758078100000|2025-09-17 03:01:40|||||||||1
1758078340000|2025-09-17 03:05:40|||||||||1
1758078420000|2025-09-17 03:07:00|||||||||218
1758078430000|2025-09-17 03:07:10|||||||||4
1758078600000|2025-09-17 03:10:00|||||||||1
1758078690000|2025-09-17 03:11:30|||||||||1
1758078820000|2025-09-17 03:13:40|||||||||1
1758079190000|2025-09-17 03:19:50|||||||||1
1758079280000|2025-09-17 03:21:20|||||||||1
1758079540000|2025-09-17 03:25:40|||||||||10
1758079850000|2025-09-17 03:30:50|||||||||5
1758080380000|2025-09-17 03:39:40|||||||||4
1758081030000|2025-09-17 03:50:30|||||||||1
1758081240000|2025-09-17 03:54:00|||||||||2
1758081380000|2025-09-17 03:56:20|||||||||2
1758081520000|2025-09-17 03:58:40|||||||||25
1758082670000|2025-09-17 04:17:50|||||||||1
1758084140000|2025-09-17 04:42:20|||||||||1
1758084380000|2025-09-17 04:46:20|||||||||1
1758084410000|2025-09-17 04:46:50|||||||||1
1758084420000|2025-09-17 04:47:00|||||||||2
1758084440000|2025-09-17 04:47:20|||||||||1
1758084540000|2025-09-17 04:49:00|||||||||10
1758084840000|2025-09-17 04:54:00|||||||||1
1758084910000|2025-09-17 04:55:10|||||||||1
1758084940000|2025-09-17 04:55:40|||||||||1
1758085260000|2025-09-17 05:01:00|||||||||2
1758085280000|2025-09-17 05:01:20|||||||||3
1758085640000|2025-09-17 05:07:20|||||||||156
1758086000000|2025-09-17 05:13:20|||||||||1
1758086030000|2025-09-17 05:13:50|||||||||1
1758086100000|2025-09-17 05:15:00|||||||||24
1758086120000|2025-09-17 05:15:20|||||||||3
1758086170000|2025-09-17 05:16:10|||||||||11
1758086240000|2025-09-17 05:17:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|35
1758086270000|2025-09-17 05:17:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758086280000|2025-09-17 05:18:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1758086290000|2025-09-17 05:18:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758086530000|2025-09-17 05:22:10|||||||||1
1758086560000|2025-09-17 05:22:40|||||||||1
1758087560000|2025-09-17 05:39:20|||||||||1
1758087740000|2025-09-17 05:42:20|||||||||1
1758088070000|2025-09-17 05:47:50|||||||||1
1758088340000|2025-09-17 05:52:20|||||||||43
1758088490000|2025-09-17 05:54:50|||||||||1
1758088860000|2025-09-17 06:01:00|||||||||1
1758088910000|2025-09-17 06:01:50|||||||||1
1758089000000|2025-09-17 06:03:20|||||||||1
1758089410000|2025-09-17 06:10:10|||||||||1
1758089440000|2025-09-17 06:10:40|||||||||3
1758089490000|2025-09-17 06:11:30|||||||||12
1758089520000|2025-09-17 06:12:00|||||||||53
1758089740000|2025-09-17 06:15:40|||||||||4
1758089760000|2025-09-17 06:16:00|||||||||1
1758089860000|2025-09-17 06:17:40|||||||||1
1758089900000|2025-09-17 06:18:20|||||||||1
1758089920000|2025-09-17 06:18:40|||||||||4
1758089930000|2025-09-17 06:18:50|||||||||4
1758089950000|2025-09-17 06:19:10|||||||||1
1758089960000|2025-09-17 06:19:20|||||||||26
1758090000000|2025-09-17 06:20:00|||||||||4
1758090010000|2025-09-17 06:20:10|||||||||10
1758090030000|2025-09-17 06:20:30|||||||||6
1758090040000|2025-09-17 06:20:40|||||||||3
1758090060000|2025-09-17 06:21:00|||||||||1
1758090090000|2025-09-17 06:21:30|||||||||1
1758090430000|2025-09-17 06:27:10|||||||||1
1758090620000|2025-09-17 06:30:20|||||||||1
1758090660000|2025-09-17 06:31:00|||||||||8
1758090760000|2025-09-17 06:32:40|||||||||1
1758090790000|2025-09-17 06:33:10|||||||||1
1758090950000|2025-09-17 06:35:50|||||||||7
1758090970000|2025-09-17 06:36:10|||||||||3
1758091040000|2025-09-17 06:37:20|||||||||11
1758091110000|2025-09-17 06:38:30|||||||||1
1758091140000|2025-09-17 06:39:00|||||||||1
1758091470000|2025-09-17 06:44:30|||||||||1
1758091690000|2025-09-17 06:48:10|||||||||26
1758091780000|2025-09-17 06:49:40|||||||||1
1758091830000|2025-09-17 06:50:30|||||||||25
1758092030000|2025-09-17 06:53:50|||||||||27
1758092130000|2025-09-17 06:55:30|||||||||1
1758092510000|2025-09-17 07:01:50|||||||||2
1758092560000|2025-09-17 07:02:40|||||||||8
1758092600000|2025-09-17 07:03:20|||||||||1
1758092640000|2025-09-17 07:04:00|||||||||2
1758092670000|2025-09-17 07:04:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|110
1758092750000|2025-09-17 07:05:50|||||||||1
1758092790000|2025-09-17 07:06:30|||||||||1
1758092870000|2025-09-17 07:07:50|||||||||1
1758092880000|2025-09-17 07:08:00|||||||||1
1758093130000|2025-09-17 07:12:10|||||||||1
1758093210000|2025-09-17 07:13:30|||||||||45
1758093300000|2025-09-17 07:15:00|||||||||4
1758093450000|2025-09-17 07:17:30|||||||||1
1758093590000|2025-09-17 07:19:50|||||||||10
1758093620000|2025-09-17 07:20:20|||||||||1
1758093640000|2025-09-17 07:20:40|||||||||2
1758093840000|2025-09-17 07:24:00|||||||||1
1758094030000|2025-09-17 07:27:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|65
1758094040000|2025-09-17 07:27:20|||||||||5
1758094050000|2025-09-17 07:27:30|||||||||4
1758094120000|2025-09-17 07:28:40|||||||||2
1758094130000|2025-09-17 07:28:50|||||||||6
1758094210000|2025-09-17 07:30:10|||||||||1
1758094240000|2025-09-17 07:30:40|||||||||2
1758094360000|2025-09-17 07:32:40|||||||||4
1758094400000|2025-09-17 07:33:20|||||||||1
1758094460000|2025-09-17 07:34:20|||||||||8
1758094500000|2025-09-17 07:35:00|||||||||1
1758094520000|2025-09-17 07:35:20|||||||||2
1758094610000|2025-09-17 07:36:50|||||||||2
1758094620000|2025-09-17 07:37:00|||||||||1
1758094640000|2025-09-17 07:37:20|||||||||2
1758094840000|2025-09-17 07:40:40|||||||||7
1758094860000|2025-09-17 07:41:00|||||||||1
1758094880000|2025-09-17 07:41:20|||||||||8
1758094990000|2025-09-17 07:43:10|||||||||8
1758095020000|2025-09-17 07:43:40|||||||||2
1758095030000|2025-09-17 07:43:50|||||||||4
1758095150000|2025-09-17 07:45:50|||||||||1
1758095240000|2025-09-17 07:47:20|||||||||4
1758095400000|2025-09-17 07:50:00|||||||||4
1758095540000|2025-09-17 07:52:20|||||||||14
1758095580000|2025-09-17 07:53:00|||||||||3
1758095600000|2025-09-17 07:53:20|||||||||1
1758095640000|2025-09-17 07:54:00|||||||||2
1758095840000|2025-09-17 07:57:20|||||||||1
1758095860000|2025-09-17 07:57:40|||||||||1
1758096000000|2025-09-17 08:00:00|||||||||1
1758096080000|2025-09-17 08:01:20|||||||||3
1758096310000|2025-09-17 08:05:10|||||||||7
1758096360000|2025-09-17 08:06:00|||||||||1
1758096380000|2025-09-17 08:06:20|||||||||1
1758096410000|2025-09-17 08:06:50|||||||||1
1758096490000|2025-09-17 08:08:10|||||||||10
1758096590000|2025-09-17 08:09:50|||||||||2
1758096600000|2025-09-17 08:10:00|||||||||1
1758096680000|2025-09-17 08:11:20|||||||||4
1758096710000|2025-09-17 08:11:50|||||||||3
1758096730000|2025-09-17 08:12:10|||||||||1
1758096740000|2025-09-17 08:12:20|||||||||1
1758096800000|2025-09-17 08:13:20|||||||||1
1758096910000|2025-09-17 08:15:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1758096930000|2025-09-17 08:15:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|96
1758096950000|2025-09-17 08:15:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|28
1758097000000|2025-09-17 08:16:40|||||||||5
1758097050000|2025-09-17 08:17:30|||||||||1
1758097090000|2025-09-17 08:18:10|||||||||70
1758097110000|2025-09-17 08:18:30|||||||||4
1758097140000|2025-09-17 08:19:00|||||||||4
1758097150000|2025-09-17 08:19:10|||||||||21
1758097160000|2025-09-17 08:19:20|||||||||1
1758097800000|2025-09-17 08:30:00|||||||||2
1758097990000|2025-09-17 08:33:10|||||||||10
1758098040000|2025-09-17 08:34:00|||||||||1
1758098050000|2025-09-17 08:34:10|||||||||4
1758098060000|2025-09-17 08:34:20|18.55|18.39|18.53|18.37|18.55|18.39|18.5|18.34|145
1758098070000|2025-09-17 08:34:30|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|14
1758098080000|2025-09-17 08:34:40|||||||||5
1758098090000|2025-09-17 08:34:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1758098110000|2025-09-17 08:35:10|||||||||4
1758098120000|2025-09-17 08:35:20|||||||||3
1758098130000|2025-09-17 08:35:30|||||||||6
1758098150000|2025-09-17 08:35:50|||||||||2
1758098160000|2025-09-17 08:36:00|||||||||1
1758098170000|2025-09-17 08:36:10|||||||||36
1758098180000|2025-09-17 08:36:20|||||||||4
1758098190000|2025-09-17 08:36:30|||||||||2
1758098200000|2025-09-17 08:36:40|||||||||1
1758098220000|2025-09-17 08:37:00|||||||||1
1758098270000|2025-09-17 08:37:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|36
1758098280000|2025-09-17 08:38:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|42
1758098290000|2025-09-17 08:38:10|||||||||4
1758098350000|2025-09-17 08:39:10|||||||||6
1758098370000|2025-09-17 08:39:30|||||||||2
1758098400000|2025-09-17 08:40:00|||||||||1
1758098440000|2025-09-17 08:40:40|||||||||3
1758098470000|2025-09-17 08:41:10|||||||||2
1758098480000|2025-09-17 08:41:20|||||||||80
1758098490000|2025-09-17 08:41:30|||||||||12
1758098500000|2025-09-17 08:41:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|52
1758098510000|2025-09-17 08:41:50|||||||||5
1758098520000|2025-09-17 08:42:00|||||||||5
1758098530000|2025-09-17 08:42:10|||||||||2
1758098540000|2025-09-17 08:42:20|||||||||8
1758098570000|2025-09-17 08:42:50|||||||||4
1758098600000|2025-09-17 08:43:20|||||||||1
1758098660000|2025-09-17 08:44:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|18
1758098680000|2025-09-17 08:44:40|||||||||12
1758098700000|2025-09-17 08:45:00|||||||||56
1758098710000|2025-09-17 08:45:10|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|19
1758098720000|2025-09-17 08:45:20|||||||||3
1758098750000|2025-09-17 08:45:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1758098780000|2025-09-17 08:46:20|||||||||39
1758098790000|2025-09-17 08:46:30|||||||||10
1758098800000|2025-09-17 08:46:40|||||||||14
1758098950000|2025-09-17 08:49:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1758098960000|2025-09-17 08:49:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|12
1758099040000|2025-09-17 08:50:40|||||||||1
1758099120000|2025-09-17 08:52:00|||||||||1
1758099350000|2025-09-17 08:55:50|||||||||2
1758099370000|2025-09-17 08:56:10|||||||||1
1758099400000|2025-09-17 08:56:40|||||||||1
1758099450000|2025-09-17 08:57:30|||||||||2
1758099460000|2025-09-17 08:57:40|||||||||2
1758099530000|2025-09-17 08:58:50|||||||||5
1758099600000|2025-09-17 09:00:00|||||||||4
1758099670000|2025-09-17 09:01:10|||||||||2
1758099750000|2025-09-17 09:02:30|||||||||43
1758099760000|2025-09-17 09:02:40|||||||||1
1758099990000|2025-09-17 09:06:30|||||||||2
1758100050000|2025-09-17 09:07:30|||||||||5
1758100200000|2025-09-17 09:10:00|||||||||5
1758100300000|2025-09-17 09:11:40|||||||||12
1758100590000|2025-09-17 09:16:30|||||||||1
1758100600000|2025-09-17 09:16:40|||||||||29
1758100790000|2025-09-17 09:19:50|||||||||1
1758100840000|2025-09-17 09:20:40|||||||||1
1758100910000|2025-09-17 09:21:50|||||||||1
1758101050000|2025-09-17 09:24:10|||||||||1
1758101120000|2025-09-17 09:25:20|||||||||42
1758101260000|2025-09-17 09:27:40|||||||||1
1758101280000|2025-09-17 09:28:00|||||||||1
1758101340000|2025-09-17 09:29:00|||||||||1
1758101470000|2025-09-17 09:31:10|||||||||1
1758101490000|2025-09-17 09:31:30|||||||||5
1758101530000|2025-09-17 09:32:10|||||||||1
1758101790000|2025-09-17 09:36:30|||||||||1
1758101940000|2025-09-17 09:39:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758102010000|2025-09-17 09:40:10|||||||||1
1758102020000|2025-09-17 09:40:20|||||||||1
1758102030000|2025-09-17 09:40:30|||||||||3
1758102220000|2025-09-17 09:43:40|||||||||1
1758102230000|2025-09-17 09:43:50|||||||||120
1758102250000|2025-09-17 09:44:10|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|55
1758102270000|2025-09-17 09:44:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|147
1758102290000|2025-09-17 09:44:50|||||||||1
1758102300000|2025-09-17 09:45:00|||||||||114
1758102310000|2025-09-17 09:45:10|||||||||2
1758102320000|2025-09-17 09:45:20|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|50
1758102540000|2025-09-17 09:49:00|||||||||12
1758102560000|2025-09-17 09:49:20|||||||||1
1758102780000|2025-09-17 09:53:00|||||||||1
1758102850000|2025-09-17 09:54:10|||||||||5
1758103020000|2025-09-17 09:57:00|||||||||1
1758103100000|2025-09-17 09:58:20|||||||||1
1758103380000|2025-09-17 10:03:00|||||||||7
1758103400000|2025-09-17 10:03:20|||||||||2
1758103470000|2025-09-17 10:04:30|||||||||1
1758103480000|2025-09-17 10:04:40|||||||||2
1758103640000|2025-09-17 10:07:20|||||||||3
1758103650000|2025-09-17 10:07:30|||||||||1
1758103660000|2025-09-17 10:07:40|||||||||1
1758103670000|2025-09-17 10:07:50|||||||||2
1758103680000|2025-09-17 10:08:00|||||||||2
1758103690000|2025-09-17 10:08:10|||||||||3
1758103700000|2025-09-17 10:08:20|||||||||1
1758103710000|2025-09-17 10:08:30|||||||||1
1758103730000|2025-09-17 10:08:50|||||||||1
1758103840000|2025-09-17 10:10:40|||||||||1
1758103930000|2025-09-17 10:12:10|||||||||1
1758103950000|2025-09-17 10:12:30|||||||||1
1758103970000|2025-09-17 10:12:50|||||||||1
1758104060000|2025-09-17 10:14:20|||||||||1
1758104070000|2025-09-17 10:14:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|50
1758104090000|2025-09-17 10:14:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|8
1758104130000|2025-09-17 10:15:30|||||||||9
1758104250000|2025-09-17 10:17:30|||||||||1
1758104380000|2025-09-17 10:19:40|||||||||2
1758104390000|2025-09-17 10:19:50|||||||||2
1758104400000|2025-09-17 10:20:00|||||||||3
1758104430000|2025-09-17 10:20:30|||||||||2
1758104500000|2025-09-17 10:21:40|||||||||1
1758104640000|2025-09-17 10:24:00|||||||||60
1758104660000|2025-09-17 10:24:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1758104690000|2025-09-17 10:24:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758104720000|2025-09-17 10:25:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1758104730000|2025-09-17 10:25:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1758104740000|2025-09-17 10:25:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|4
1758104750000|2025-09-17 10:25:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1758104880000|2025-09-17 10:28:00|||||||||1
1758104940000|2025-09-17 10:29:00|||||||||1
1758104960000|2025-09-17 10:29:20|||||||||1
1758104970000|2025-09-17 10:29:30|||||||||3
1758105090000|2025-09-17 10:31:30|||||||||2
1758105110000|2025-09-17 10:31:50|||||||||30
1758105370000|2025-09-17 10:36:10|||||||||1
1758105430000|2025-09-17 10:37:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1758105440000|2025-09-17 10:37:20|||||||||1
1758105450000|2025-09-17 10:37:30|||||||||1
1758105460000|2025-09-17 10:37:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758105490000|2025-09-17 10:38:10|||||||||2
1758105510000|2025-09-17 10:38:30|||||||||3
1758105540000|2025-09-17 10:39:00|||||||||12
1758105600000|2025-09-17 10:40:00|||||||||4
1758105620000|2025-09-17 10:40:20|||||||||71
1758105630000|2025-09-17 10:40:30|||||||||1
1758105650000|2025-09-17 10:40:50|||||||||6
1758105790000|2025-09-17 10:43:10|||||||||25
1758105820000|2025-09-17 10:43:40|||||||||1
1758105830000|2025-09-17 10:43:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1758105870000|2025-09-17 10:44:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758105880000|2025-09-17 10:44:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758105890000|2025-09-17 10:44:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1758105940000|2025-09-17 10:45:40|||||||||1
1758106200000|2025-09-17 10:50:00|||||||||1
1758106210000|2025-09-17 10:50:10|||||||||1
1758106330000|2025-09-17 10:52:10|||||||||1
1758106460000|2025-09-17 10:54:20|||||||||21
1758106490000|2025-09-17 10:54:50|||||||||1
1758106530000|2025-09-17 10:55:30|||||||||4
1758106540000|2025-09-17 10:55:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|52
1758106550000|2025-09-17 10:55:50|||||||||2
1758106570000|2025-09-17 10:56:10|||||||||8
1758106580000|2025-09-17 10:56:20|||||||||1
1758106600000|2025-09-17 10:56:40|||||||||16
1758106620000|2025-09-17 10:57:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1758106630000|2025-09-17 10:57:10|||||||||1
1758106670000|2025-09-17 10:57:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1758106680000|2025-09-17 10:58:00|||||||||2
1758106710000|2025-09-17 10:58:30|||||||||1
1758106720000|2025-09-17 10:58:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1758106730000|2025-09-17 10:58:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758106740000|2025-09-17 10:59:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1758106750000|2025-09-17 10:59:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758106760000|2025-09-17 10:59:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758106780000|2025-09-17 10:59:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758106790000|2025-09-17 10:59:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|3
1758106930000|2025-09-17 11:02:10|||||||||3
1758106940000|2025-09-17 11:02:20|||||||||1
1758106950000|2025-09-17 11:02:30|||||||||1
1758106960000|2025-09-17 11:02:40|||||||||3
1758106990000|2025-09-17 11:03:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758107010000|2025-09-17 11:03:30|||||||||1
1758107020000|2025-09-17 11:03:40|||||||||2
1758107030000|2025-09-17 11:03:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758107070000|2025-09-17 11:04:30|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|3
1758107080000|2025-09-17 11:04:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758107110000|2025-09-17 11:05:10|||||||||1
1758107200000|2025-09-17 11:06:40|||||||||4
1758107230000|2025-09-17 11:07:10|||||||||2
1758107290000|2025-09-17 11:08:10|||||||||2
1758107300000|2025-09-17 11:08:20|||||||||12
1758107320000|2025-09-17 11:08:40|||||||||46
1758107350000|2025-09-17 11:09:10|||||||||5
1758107360000|2025-09-17 11:09:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758107430000|2025-09-17 11:10:30|||||||||2
1758107450000|2025-09-17 11:10:50|||||||||18
1758107480000|2025-09-17 11:11:20|||||||||2
1758107540000|2025-09-17 11:12:20|||||||||5
1758107600000|2025-09-17 11:13:20|||||||||2
1758107660000|2025-09-17 11:14:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|89
1758107670000|2025-09-17 11:14:30|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|7
1758107720000|2025-09-17 11:15:20|||||||||4
1758107730000|2025-09-17 11:15:30|||||||||2
1758107770000|2025-09-17 11:16:10|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|3
1758107800000|2025-09-17 11:16:40|||||||||3
1758107810000|2025-09-17 11:16:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1758107830000|2025-09-17 11:17:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|27
1758108020000|2025-09-17 11:20:20|||||||||5
1758108070000|2025-09-17 11:21:10|||||||||5
1758108090000|2025-09-17 11:21:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758108120000|2025-09-17 11:22:00|||||||||1
1758108410000|2025-09-17 11:26:50|||||||||9
1758108420000|2025-09-17 11:27:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|4
1758108430000|2025-09-17 11:27:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1758108460000|2025-09-17 11:27:40|||||||||1
1758108600000|2025-09-17 11:30:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|10
1758108660000|2025-09-17 11:31:00|||||||||27
1758108690000|2025-09-17 11:31:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1758108700000|2025-09-17 11:31:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|1
1758108760000|2025-09-17 11:32:40|||||||||2
1758108790000|2025-09-17 11:33:10|||||||||2
1758108800000|2025-09-17 11:33:20|||||||||5
1758108960000|2025-09-17 11:36:00|||||||||5
1758108990000|2025-09-17 11:36:30|||||||||5
1758109040000|2025-09-17 11:37:20|||||||||2
1758109090000|2025-09-17 11:38:10|||||||||3
1758109110000|2025-09-17 11:38:30|||||||||4
1758109240000|2025-09-17 11:40:40|||||||||1
1758109260000|2025-09-17 11:41:00|||||||||6
1758109310000|2025-09-17 11:41:50|||||||||7
1758109350000|2025-09-17 11:42:30|||||||||2
1758109400000|2025-09-17 11:43:20|||||||||5
1758109470000|2025-09-17 11:44:30|||||||||10
1758109580000|2025-09-17 11:46:20|||||||||1
1758109620000|2025-09-17 11:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1758109630000|2025-09-17 11:47:10|||||||||3
1758109700000|2025-09-17 11:48:20|||||||||3
1758109790000|2025-09-17 11:49:50|||||||||3
1758109800000|2025-09-17 11:50:00|||||||||1
1758109820000|2025-09-17 11:50:20|||||||||2
1758109880000|2025-09-17 11:51:20|||||||||1
1758109920000|2025-09-17 11:52:00|||||||||2
1758110400000|2025-09-17 12:00:00|||||||||2
1758110480000|2025-09-17 12:01:20|||||||||1
1758110690000|2025-09-17 12:04:50|||||||||1
1758110870000|2025-09-17 12:07:50|||||||||1
1758110880000|2025-09-17 12:08:00|||||||||3
1758111040000|2025-09-17 12:10:40|||||||||4
1758111050000|2025-09-17 12:10:50|||||||||1
1758111110000|2025-09-17 12:11:50|||||||||26
1758111130000|2025-09-17 12:12:10|||||||||49
1758111140000|2025-09-17 12:12:20|||||||||13
1758111190000|2025-09-17 12:13:10|||||||||25
1758111200000|2025-09-17 12:13:20|||||||||14
1758111210000|2025-09-17 12:13:30|||||||||1
1758111220000|2025-09-17 12:13:40|||||||||1
1758111230000|2025-09-17 12:13:50|||||||||3
1758111290000|2025-09-17 12:14:50|||||||||15
1758111300000|2025-09-17 12:15:00|||||||||10
1758111310000|2025-09-17 12:15:10|||||||||10
1758111420000|2025-09-17 12:17:00|||||||||22
1758111440000|2025-09-17 12:17:20|||||||||2
1758111450000|2025-09-17 12:17:30|||||||||10
1758111530000|2025-09-17 12:18:50|||||||||14
1758111550000|2025-09-17 12:19:10|||||||||40
1758111560000|2025-09-17 12:19:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|77
1758111580000|2025-09-17 12:19:40|||||||||20
1758111600000|2025-09-17 12:20:00|||||||||1
1758111610000|2025-09-17 12:20:10|||||||||6
1758111640000|2025-09-17 12:20:40|||||||||2
1758111650000|2025-09-17 12:20:50|||||||||7
1758111670000|2025-09-17 12:21:10|||||||||7
1758111700000|2025-09-17 12:21:40|||||||||7
1758111710000|2025-09-17 12:21:50|||||||||7
1758111720000|2025-09-17 12:22:00|||||||||2
1758111740000|2025-09-17 12:22:20|||||||||8
1758111770000|2025-09-17 12:22:50|||||||||5
1758111780000|2025-09-17 12:23:00|||||||||3
1758111900000|2025-09-17 12:25:00|||||||||1
1758112020000|2025-09-17 12:27:00|||||||||11
1758112050000|2025-09-17 12:27:30|||||||||6
1758112080000|2025-09-17 12:28:00|||||||||4
1758112090000|2025-09-17 12:28:10|||||||||1
1758112120000|2025-09-17 12:28:40|||||||||1
1758112140000|2025-09-17 12:29:00|||||||||1
1758112170000|2025-09-17 12:29:30|||||||||2
1758112210000|2025-09-17 12:30:10|||||||||2
1758112230000|2025-09-17 12:30:30|||||||||2
1758112270000|2025-09-17 12:31:10|||||||||1
1758112330000|2025-09-17 12:32:10|||||||||1
1758112530000|2025-09-17 12:35:30|||||||||5
1758112690000|2025-09-17 12:38:10|||||||||2
1758112700000|2025-09-17 12:38:20|||||||||12
1758112710000|2025-09-17 12:38:30|||||||||4
1758112720000|2025-09-17 12:38:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|35
1758112730000|2025-09-17 12:38:50|||||||||2
1758112810000|2025-09-17 12:40:10|||||||||2
1758112890000|2025-09-17 12:41:30|||||||||6
1758112970000|2025-09-17 12:42:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|98
1758112990000|2025-09-17 12:43:10|||||||||4
1758113000000|2025-09-17 12:43:20|||||||||7
1758113030000|2025-09-17 12:43:50|||||||||1
1758113060000|2025-09-17 12:44:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1758113070000|2025-09-17 12:44:30|||||||||1
1758113090000|2025-09-17 12:44:50|||||||||3
1758113120000|2025-09-17 12:45:20|||||||||1
1758113200000|2025-09-17 12:46:40|||||||||1
1758113210000|2025-09-17 12:46:50|||||||||1
1758113300000|2025-09-17 12:48:20|||||||||12
1758113320000|2025-09-17 12:48:40|||||||||49
1758113330000|2025-09-17 12:48:50|||||||||1
1758113360000|2025-09-17 12:49:20|||||||||1
1758113380000|2025-09-17 12:49:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1758113390000|2025-09-17 12:49:50|||||||||6
1758113430000|2025-09-17 12:50:30|||||||||10
1758113460000|2025-09-17 12:51:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|88
1758113480000|2025-09-17 12:51:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1758113500000|2025-09-17 12:51:40|||||||||3
1758113590000|2025-09-17 12:53:10|||||||||1
1758113610000|2025-09-17 12:53:30|||||||||2
1758113630000|2025-09-17 12:53:50|||||||||3
1758113650000|2025-09-17 12:54:10|||||||||57
1758113680000|2025-09-17 12:54:40|||||||||2
1758113690000|2025-09-17 12:54:50|||||||||4
1758113700000|2025-09-17 12:55:00|||||||||10
1758113710000|2025-09-17 12:55:10|||||||||1
1758113790000|2025-09-17 12:56:30|||||||||72
1758113810000|2025-09-17 12:56:50|||||||||11
1758113840000|2025-09-17 12:57:20|||||||||3
1758114010000|2025-09-17 13:00:10|||||||||25
1758114020000|2025-09-17 13:00:20|||||||||2
1758114050000|2025-09-17 13:00:50|||||||||5
1758114060000|2025-09-17 13:01:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|57
1758114070000|2025-09-17 13:01:10|||||||||2
1758114080000|2025-09-17 13:01:20|||||||||7
1758114120000|2025-09-17 13:02:00|||||||||10
1758114150000|2025-09-17 13:02:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|77
1758114180000|2025-09-17 13:03:00|||||||||4
1758114190000|2025-09-17 13:03:10|||||||||1
1758114250000|2025-09-17 13:04:10|||||||||19
1758114290000|2025-09-17 13:04:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|27
1758114310000|2025-09-17 13:05:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1758114320000|2025-09-17 13:05:20|||||||||5
1758114450000|2025-09-17 13:07:30|||||||||1
1758114580000|2025-09-17 13:09:40|||||||||66
1758114590000|2025-09-17 13:09:50|||||||||28
1758114670000|2025-09-17 13:11:10|||||||||1
1758114760000|2025-09-17 13:12:40|||||||||1
1758114830000|2025-09-17 13:13:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|82
1758114870000|2025-09-17 13:14:30|||||||||2
1758115000000|2025-09-17 13:16:40|||||||||5
1758115070000|2025-09-17 13:17:50|||||||||1
1758115100000|2025-09-17 13:18:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|42
1758115110000|2025-09-17 13:18:30|||||||||1
1758115170000|2025-09-17 13:19:30|||||||||1
1758115200000|2025-09-17 13:20:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|64
1758115210000|2025-09-17 13:20:10|||||||||3
1758115230000|2025-09-17 13:20:30|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|1
1758115250000|2025-09-17 13:20:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|1
1758115290000|2025-09-17 13:21:30|||||||||1
1758115330000|2025-09-17 13:22:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1758115370000|2025-09-17 13:22:50|||||||||1
1758115390000|2025-09-17 13:23:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1758115410000|2025-09-17 13:23:30|||||||||1
1758115430000|2025-09-17 13:23:50|||||||||1
1758115440000|2025-09-17 13:24:00|||||||||5
1758115470000|2025-09-17 13:24:30|||||||||19
1758115550000|2025-09-17 13:25:50|||||||||1
1758115560000|2025-09-17 13:26:00|||||||||1
1758115600000|2025-09-17 13:26:40|||||||||2
1758115650000|2025-09-17 13:27:30|||||||||6
1758115750000|2025-09-17 13:29:10|||||||||1
1758115760000|2025-09-17 13:29:20|||||||||288
1758115770000|2025-09-17 13:29:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|71
1758115790000|2025-09-17 13:29:50|||||||||1
1758115800000|2025-09-17 13:30:00|||||||||23
1758115820000|2025-09-17 13:30:20|||||||||2
1758115830000|2025-09-17 13:30:30|||||||||3
1758115860000|2025-09-17 13:31:00|||||||||17
1758115870000|2025-09-17 13:31:10|||||||||11
1758115880000|2025-09-17 13:31:20|||||||||8
1758115890000|2025-09-17 13:31:30|||||||||9
1758115900000|2025-09-17 13:31:40|||||||||10
1758115910000|2025-09-17 13:31:50|||||||||8
1758115920000|2025-09-17 13:32:00|||||||||10
1758115930000|2025-09-17 13:32:10|||||||||9
1758115940000|2025-09-17 13:32:20|||||||||9
1758115950000|2025-09-17 13:32:30|||||||||1
1758115960000|2025-09-17 13:32:40|||||||||8
1758115970000|2025-09-17 13:32:50|||||||||8
1758115980000|2025-09-17 13:33:00|||||||||8
1758115990000|2025-09-17 13:33:10|||||||||8
1758116000000|2025-09-17 13:33:20|||||||||7
1758116010000|2025-09-17 13:33:30|||||||||10
1758116020000|2025-09-17 13:33:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|575
1758116030000|2025-09-17 13:33:50|||||||||7
1758116040000|2025-09-17 13:34:00|||||||||12
1758116050000|2025-09-17 13:34:10|||||||||10
1758116060000|2025-09-17 13:34:20|||||||||7
1758116070000|2025-09-17 13:34:30|||||||||8
1758116080000|2025-09-17 13:34:40|||||||||8
1758116090000|2025-09-17 13:34:50|||||||||9
1758116100000|2025-09-17 13:35:00|||||||||7
1758116110000|2025-09-17 13:35:10|||||||||8
1758116120000|2025-09-17 13:35:20|||||||||8
1758116130000|2025-09-17 13:35:30|||||||||10
1758116150000|2025-09-17 13:35:50|||||||||12
1758116160000|2025-09-17 13:36:00|||||||||1
1758116170000|2025-09-17 13:36:10|||||||||20
1758116180000|2025-09-17 13:36:20|||||||||1
1758116190000|2025-09-17 13:36:30|||||||||1
1758116200000|2025-09-17 13:36:40|||||||||14
1758116220000|2025-09-17 13:37:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|40
1758116230000|2025-09-17 13:37:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|24
1758116240000|2025-09-17 13:37:20|||||||||1
1758116250000|2025-09-17 13:37:30|||||||||84
1758116260000|2025-09-17 13:37:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|18
1758116270000|2025-09-17 13:37:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1758116280000|2025-09-17 13:38:00|||||||||5
1758116290000|2025-09-17 13:38:10|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|4
1758116300000|2025-09-17 13:38:20|||||||||1
1758116310000|2025-09-17 13:38:30|||||||||5
1758116330000|2025-09-17 13:38:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1758116340000|2025-09-17 13:39:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1758116360000|2025-09-17 13:39:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1758116380000|2025-09-17 13:39:40|||||||||1
1758116390000|2025-09-17 13:39:50|||||||||3
1758116400000|2025-09-17 13:40:00|||||||||3
1758116420000|2025-09-17 13:40:20|||||||||109
1758116430000|2025-09-17 13:40:30|||||||||18
1758116440000|2025-09-17 13:40:40|||||||||3
1758116460000|2025-09-17 13:41:00|||||||||1
1758116470000|2025-09-17 13:41:10|||||||||1
1758116500000|2025-09-17 13:41:40|||||||||44
1758116520000|2025-09-17 13:42:00|||||||||1
1758116530000|2025-09-17 13:42:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|84
1758116550000|2025-09-17 13:42:30|||||||||21
1758116580000|2025-09-17 13:43:00|||||||||4
1758116590000|2025-09-17 13:43:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1758116600000|2025-09-17 13:43:20|||||||||4
1758116620000|2025-09-17 13:43:40|||||||||3
1758116630000|2025-09-17 13:43:50|||||||||1
1758116660000|2025-09-17 13:44:20|||||||||8
1758116670000|2025-09-17 13:44:30|||||||||120
1758116700000|2025-09-17 13:45:00|||||||||9
1758116710000|2025-09-17 13:45:10|||||||||101
1758116720000|2025-09-17 13:45:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|19
1758116730000|2025-09-17 13:45:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1758116760000|2025-09-17 13:46:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1758116770000|2025-09-17 13:46:10|||||||||1
1758116780000|2025-09-17 13:46:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1758116790000|2025-09-17 13:46:30|||||||||22
1758116800000|2025-09-17 13:46:40|||||||||3
1758116820000|2025-09-17 13:47:00|||||||||1
1758116830000|2025-09-17 13:47:10|||||||||3
1758116840000|2025-09-17 13:47:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|10
1758116850000|2025-09-17 13:47:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1758116860000|2025-09-17 13:47:40|||||||||3
1758116870000|2025-09-17 13:47:50|||||||||7
1758116880000|2025-09-17 13:48:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|224
1758116890000|2025-09-17 13:48:10|||||||||3
1758116900000|2025-09-17 13:48:20|||||||||1
1758116920000|2025-09-17 13:48:40|||||||||3
1758116930000|2025-09-17 13:48:50|||||||||3
1758116940000|2025-09-17 13:49:00|||||||||22
1758116950000|2025-09-17 13:49:10|||||||||121
1758116960000|2025-09-17 13:49:20|||||||||1
1758117000000|2025-09-17 13:50:00|||||||||100
1758117010000|2025-09-17 13:50:10|||||||||4
1758117020000|2025-09-17 13:50:20|||||||||1
1758117030000|2025-09-17 13:50:30|||||||||11
1758117040000|2025-09-17 13:50:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|171
1758117060000|2025-09-17 13:51:00|||||||||4
1758117070000|2025-09-17 13:51:10|||||||||189
1758117080000|2025-09-17 13:51:20|||||||||1
1758117100000|2025-09-17 13:51:40|||||||||1
1758117110000|2025-09-17 13:51:50|||||||||2
1758117130000|2025-09-17 13:52:10|||||||||4
1758117140000|2025-09-17 13:52:20|||||||||4
1758117150000|2025-09-17 13:52:30|||||||||1
1758117160000|2025-09-17 13:52:40|||||||||4
1758117170000|2025-09-17 13:52:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|439
1758117180000|2025-09-17 13:53:00|||||||||92
1758117190000|2025-09-17 13:53:10|||||||||18
1758117200000|2025-09-17 13:53:20|||||||||7
1758117210000|2025-09-17 13:53:30|||||||||7
1758117240000|2025-09-17 13:54:00|||||||||13
1758117270000|2025-09-17 13:54:30|||||||||97
1758117290000|2025-09-17 13:54:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|385
1758117300000|2025-09-17 13:55:00|||||||||13
1758117310000|2025-09-17 13:55:10|||||||||54
1758117320000|2025-09-17 13:55:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|95
1758117330000|2025-09-17 13:55:30|||||||||10
1758117340000|2025-09-17 13:55:40|||||||||33
1758117350000|2025-09-17 13:55:50|||||||||8
1758117370000|2025-09-17 13:56:10|||||||||3
1758117390000|2025-09-17 13:56:30|||||||||93
1758117400000|2025-09-17 13:56:40|||||||||8
1758117410000|2025-09-17 13:56:50|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|146
1758117420000|2025-09-17 13:57:00|||||||||41
1758117430000|2025-09-17 13:57:10|18.27|18.11|18.27|18.11|18.27|18.11|18.22|18.06|90
1758117440000|2025-09-17 13:57:20|18.24|18.08|18.27|18.11|18.27|18.11|18.22|18.06|96
1758117450000|2025-09-17 13:57:30|||||||||5
1758117460000|2025-09-17 13:57:40|||||||||1
1758117490000|2025-09-17 13:58:10|||||||||3
1758117510000|2025-09-17 13:58:30|||||||||20
1758117530000|2025-09-17 13:58:50|||||||||102
1758117540000|2025-09-17 13:59:00|||||||||6
1758117570000|2025-09-17 13:59:30|||||||||1
1758117580000|2025-09-17 13:59:40|||||||||18
1758117590000|2025-09-17 13:59:50|||||||||1
1758117600000|2025-09-17 14:00:00|||||||||1
1758117610000|2025-09-17 14:00:10|||||||||2
1758117620000|2025-09-17 14:00:20|||||||||26
1758117640000|2025-09-17 14:00:40|||||||||14
1758117650000|2025-09-17 14:00:50|||||||||10
1758117660000|2025-09-17 14:01:00|||||||||1
1758117680000|2025-09-17 14:01:20|||||||||10
1758117690000|2025-09-17 14:01:30|||||||||1
1758117700000|2025-09-17 14:01:40|||||||||5
1758117710000|2025-09-17 14:01:50|||||||||2
1758117720000|2025-09-17 14:02:00|||||||||10
1758117730000|2025-09-17 14:02:10|||||||||2
1758117740000|2025-09-17 14:02:20|||||||||11
1758117750000|2025-09-17 14:02:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|93
1758117760000|2025-09-17 14:02:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|13
1758117770000|2025-09-17 14:02:50|||||||||10
1758117780000|2025-09-17 14:03:00|||||||||14
1758117790000|2025-09-17 14:03:10|||||||||90
1758117810000|2025-09-17 14:03:30|||||||||3
1758117820000|2025-09-17 14:03:40|||||||||1
1758117830000|2025-09-17 14:03:50|||||||||5
1758117840000|2025-09-17 14:04:00|||||||||1
1758117850000|2025-09-17 14:04:10|||||||||1
1758117870000|2025-09-17 14:04:30|||||||||5
1758117900000|2025-09-17 14:05:00|||||||||27
1758117910000|2025-09-17 14:05:10|||||||||2
1758117930000|2025-09-17 14:05:30|||||||||12
1758117940000|2025-09-17 14:05:40|||||||||32
1758117960000|2025-09-17 14:06:00|||||||||67
1758117970000|2025-09-17 14:06:10|||||||||9
1758117980000|2025-09-17 14:06:20|||||||||1
1758117990000|2025-09-17 14:06:30|||||||||6
1758118000000|2025-09-17 14:06:40|||||||||4
1758118010000|2025-09-17 14:06:50|||||||||6
1758118020000|2025-09-17 14:07:00|||||||||7
1758118030000|2025-09-17 14:07:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|114
1758118040000|2025-09-17 14:07:20|||||||||116
1758118050000|2025-09-17 14:07:30|||||||||3
1758118060000|2025-09-17 14:07:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|41
1758118080000|2025-09-17 14:08:00|||||||||5
1758118090000|2025-09-17 14:08:10|||||||||20
1758118160000|2025-09-17 14:09:20|||||||||1
1758118190000|2025-09-17 14:09:50|||||||||6
1758118200000|2025-09-17 14:10:00|||||||||101
1758118220000|2025-09-17 14:10:20|||||||||1
1758118230000|2025-09-17 14:10:30|||||||||4
1758118240000|2025-09-17 14:10:40|||||||||61
1758118260000|2025-09-17 14:11:00|||||||||34
1758118270000|2025-09-17 14:11:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1758118290000|2025-09-17 14:11:30|||||||||7
1758118300000|2025-09-17 14:11:40|||||||||1
1758118340000|2025-09-17 14:12:20|||||||||3
1758118350000|2025-09-17 14:12:30|||||||||1
1758118360000|2025-09-17 14:12:40|||||||||3
1758118370000|2025-09-17 14:12:50|||||||||1
1758118380000|2025-09-17 14:13:00|||||||||3
1758118390000|2025-09-17 14:13:10|||||||||3
1758118400000|2025-09-17 14:13:20|||||||||4
1758118410000|2025-09-17 14:13:30|||||||||2
1758118420000|2025-09-17 14:13:40|||||||||9
1758118430000|2025-09-17 14:13:50|||||||||7
1758118440000|2025-09-17 14:14:00|||||||||1
1758118460000|2025-09-17 14:14:20|||||||||1
1758118490000|2025-09-17 14:14:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|172
1758118500000|2025-09-17 14:15:00|||||||||13
1758118520000|2025-09-17 14:15:20|||||||||1
1758118530000|2025-09-17 14:15:30|||||||||6
1758118540000|2025-09-17 14:15:40|||||||||5
1758118550000|2025-09-17 14:15:50|||||||||5
1758118560000|2025-09-17 14:16:00|||||||||1
1758118570000|2025-09-17 14:16:10|||||||||4
1758118580000|2025-09-17 14:16:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|26
1758118590000|2025-09-17 14:16:30|||||||||2
1758118600000|2025-09-17 14:16:40|||||||||9
1758118610000|2025-09-17 14:16:50|||||||||21
1758118620000|2025-09-17 14:17:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|30
1758118630000|2025-09-17 14:17:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|7
1758118640000|2025-09-17 14:17:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|10
1758118650000|2025-09-17 14:17:30|||||||||7
1758118660000|2025-09-17 14:17:40|||||||||13
1758118680000|2025-09-17 14:18:00|||||||||13
1758118690000|2025-09-17 14:18:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|62
1758118700000|2025-09-17 14:18:20|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|10
1758118710000|2025-09-17 14:18:30|||||||||10
1758118720000|2025-09-17 14:18:40|||||||||13
1758118740000|2025-09-17 14:19:00|||||||||1
1758118750000|2025-09-17 14:19:10|||||||||9
1758118760000|2025-09-17 14:19:20|||||||||16
1758118770000|2025-09-17 14:19:30|||||||||7
1758118780000|2025-09-17 14:19:40|||||||||5
1758118790000|2025-09-17 14:19:50|||||||||12
1758118810000|2025-09-17 14:20:10|||||||||9
1758118830000|2025-09-17 14:20:30|||||||||17
1758118840000|2025-09-17 14:20:40|||||||||3
1758118850000|2025-09-17 14:20:50|||||||||9
1758118860000|2025-09-17 14:21:00|||||||||26
1758118880000|2025-09-17 14:21:20|||||||||13
1758118890000|2025-09-17 14:21:30|||||||||14
1758118900000|2025-09-17 14:21:40|||||||||4
1758118910000|2025-09-17 14:21:50|||||||||1
1758118940000|2025-09-17 14:22:20|||||||||5
1758118950000|2025-09-17 14:22:30|||||||||8
1758118970000|2025-09-17 14:22:50|||||||||4
1758118980000|2025-09-17 14:23:00|||||||||6
1758118990000|2025-09-17 14:23:10|||||||||1
1758119000000|2025-09-17 14:23:20|||||||||3
1758119010000|2025-09-17 14:23:30|||||||||5
1758119020000|2025-09-17 14:23:40|||||||||1
1758119030000|2025-09-17 14:23:50|||||||||53
1758119040000|2025-09-17 14:24:00|||||||||1
1758119060000|2025-09-17 14:24:20|||||||||12
1758119070000|2025-09-17 14:24:30|||||||||1
1758119080000|2025-09-17 14:24:40|||||||||2
1758119090000|2025-09-17 14:24:50|||||||||5
1758119100000|2025-09-17 14:25:00|||||||||3
1758119120000|2025-09-17 14:25:20|||||||||3
1758119130000|2025-09-17 14:25:30|||||||||1
1758119140000|2025-09-17 14:25:40|||||||||11
1758119150000|2025-09-17 14:25:50|||||||||6
1758119160000|2025-09-17 14:26:00|||||||||1
1758119170000|2025-09-17 14:26:10|||||||||9
1758119180000|2025-09-17 14:26:20|||||||||2
1758119200000|2025-09-17 14:26:40|||||||||8
1758119210000|2025-09-17 14:26:50|||||||||5
1758119220000|2025-09-17 14:27:00|||||||||4
1758119230000|2025-09-17 14:27:10|||||||||5
1758119240000|2025-09-17 14:27:20|||||||||19
1758119260000|2025-09-17 14:27:40|||||||||12
1758119270000|2025-09-17 14:27:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|71
1758119280000|2025-09-17 14:28:00|||||||||20
1758119290000|2025-09-17 14:28:10|||||||||6
1758119310000|2025-09-17 14:28:30|||||||||2
1758119350000|2025-09-17 14:29:10|||||||||7
1758119360000|2025-09-17 14:29:20|||||||||1
1758119370000|2025-09-17 14:29:30|||||||||1
1758119380000|2025-09-17 14:29:40|||||||||1
1758119390000|2025-09-17 14:29:50|||||||||2
1758119400000|2025-09-17 14:30:00|||||||||2
1758119410000|2025-09-17 14:30:10|||||||||7
1758119420000|2025-09-17 14:30:20|||||||||8
1758119430000|2025-09-17 14:30:30|||||||||3
1758119480000|2025-09-17 14:31:20|||||||||113
1758119490000|2025-09-17 14:31:30|||||||||4
1758119510000|2025-09-17 14:31:50|||||||||5
1758119520000|2025-09-17 14:32:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|166
1758119530000|2025-09-17 14:32:10|||||||||4
1758119550000|2025-09-17 14:32:30|||||||||2
1758119560000|2025-09-17 14:32:40|||||||||1
1758119570000|2025-09-17 14:32:50|||||||||2
1758119580000|2025-09-17 14:33:00|||||||||6
1758119590000|2025-09-17 14:33:10|||||||||3
1758119600000|2025-09-17 14:33:20|||||||||1
1758119610000|2025-09-17 14:33:30|||||||||4
1758119620000|2025-09-17 14:33:40|||||||||2
1758119630000|2025-09-17 14:33:50|||||||||1
1758119640000|2025-09-17 14:34:00|||||||||3
1758119650000|2025-09-17 14:34:10|||||||||2
1758119660000|2025-09-17 14:34:20|||||||||2
1758119680000|2025-09-17 14:34:40|||||||||2
1758119690000|2025-09-17 14:34:50|||||||||2
1758119700000|2025-09-17 14:35:00|||||||||3
1758119710000|2025-09-17 14:35:10|||||||||3
1758119720000|2025-09-17 14:35:20|||||||||2
1758119740000|2025-09-17 14:35:40|||||||||1
1758119750000|2025-09-17 14:35:50|||||||||3
1758119760000|2025-09-17 14:36:00|18.32|18.16|18.32|18.16|18.32|18.16|18.27|18.11|145
1758119780000|2025-09-17 14:36:20|||||||||9
1758119790000|2025-09-17 14:36:30|||||||||104
1758119800000|2025-09-17 14:36:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|22
1758119810000|2025-09-17 14:36:50|||||||||7
1758119820000|2025-09-17 14:37:00|||||||||1
1758119840000|2025-09-17 14:37:20|||||||||1
1758119850000|2025-09-17 14:37:30|||||||||1
1758119860000|2025-09-17 14:37:40|||||||||1
1758119880000|2025-09-17 14:38:00|||||||||1
1758119920000|2025-09-17 14:38:40|||||||||6
1758119930000|2025-09-17 14:38:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1758119940000|2025-09-17 14:39:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|26
1758119950000|2025-09-17 14:39:10|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|4
1758119970000|2025-09-17 14:39:30|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|11
1758120000000|2025-09-17 14:40:00|||||||||1
1758120010000|2025-09-17 14:40:10|||||||||1
1758120020000|2025-09-17 14:40:20|||||||||1
1758120030000|2025-09-17 14:40:30|||||||||2
1758120040000|2025-09-17 14:40:40|||||||||2
1758120050000|2025-09-17 14:40:50|||||||||1
1758120070000|2025-09-17 14:41:10|||||||||1
1758120100000|2025-09-17 14:41:40|||||||||44
1758120110000|2025-09-17 14:41:50|||||||||3
1758120120000|2025-09-17 14:42:00|||||||||7
1758120130000|2025-09-17 14:42:10|||||||||12
1758120140000|2025-09-17 14:42:20|||||||||4
1758120160000|2025-09-17 14:42:40|||||||||2
1758120170000|2025-09-17 14:42:50|||||||||4
1758120180000|2025-09-17 14:43:00|||||||||2
1758120200000|2025-09-17 14:43:20|||||||||2
1758120210000|2025-09-17 14:43:30|||||||||2
1758120220000|2025-09-17 14:43:40|||||||||136
1758120240000|2025-09-17 14:44:00|||||||||1
1758120250000|2025-09-17 14:44:10|||||||||3
1758120280000|2025-09-17 14:44:40|||||||||13
1758120290000|2025-09-17 14:44:50|||||||||6
1758120300000|2025-09-17 14:45:00|||||||||6
1758120310000|2025-09-17 14:45:10|18.31|18.15|18.31|18.15|18.31|18.15|18.27|18.11|157
1758120320000|2025-09-17 14:45:20|||||||||3
1758120330000|2025-09-17 14:45:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1758120340000|2025-09-17 14:45:40|||||||||1
1758120350000|2025-09-17 14:45:50|||||||||1
1758120370000|2025-09-17 14:46:10|||||||||4
1758120380000|2025-09-17 14:46:20|||||||||8
1758120400000|2025-09-17 14:46:40|||||||||3
1758120420000|2025-09-17 14:47:00|||||||||1
1758120430000|2025-09-17 14:47:10|||||||||2
1758120440000|2025-09-17 14:47:20|18.31|18.15|18.27|18.11|18.32|18.16|18.27|18.11|22
1758120450000|2025-09-17 14:47:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|20
1758120460000|2025-09-17 14:47:40|||||||||24
1758120480000|2025-09-17 14:48:00|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|53
1758120490000|2025-09-17 14:48:10|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|17
1758120510000|2025-09-17 14:48:30|||||||||22
1758120520000|2025-09-17 14:48:40|||||||||19
1758120530000|2025-09-17 14:48:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|29
1758120540000|2025-09-17 14:49:00|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|3
1758120550000|2025-09-17 14:49:10|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|4
1758120560000|2025-09-17 14:49:20|||||||||3
1758120570000|2025-09-17 14:49:30|||||||||34
1758120580000|2025-09-17 14:49:40|||||||||3
1758120590000|2025-09-17 14:49:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1758120600000|2025-09-17 14:50:00|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|9
1758120610000|2025-09-17 14:50:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1758120620000|2025-09-17 14:50:20|||||||||16
1758120630000|2025-09-17 14:50:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1758120640000|2025-09-17 14:50:40|||||||||4
1758120650000|2025-09-17 14:50:50|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|7
1758120680000|2025-09-17 14:51:20|||||||||1
1758120700000|2025-09-17 14:51:40|||||||||5
1758120710000|2025-09-17 14:51:50|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|77
1758120720000|2025-09-17 14:52:00|||||||||1
1758120730000|2025-09-17 14:52:10|||||||||1
1758120770000|2025-09-17 14:52:50|||||||||1
1758120800000|2025-09-17 14:53:20|||||||||10
1758120810000|2025-09-17 14:53:30|||||||||53
1758120820000|2025-09-17 14:53:40|||||||||56
1758120830000|2025-09-17 14:53:50|||||||||50
1758120840000|2025-09-17 14:54:00|||||||||31
1758120850000|2025-09-17 14:54:10|||||||||60
1758120860000|2025-09-17 14:54:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|19
1758120870000|2025-09-17 14:54:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|117
1758120880000|2025-09-17 14:54:40|||||||||10
1758120900000|2025-09-17 14:55:00|||||||||1
1758120920000|2025-09-17 14:55:20|||||||||5
1758120930000|2025-09-17 14:55:30|||||||||10
1758120940000|2025-09-17 14:55:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|58
1758120950000|2025-09-17 14:55:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|73
1758120970000|2025-09-17 14:56:10|||||||||6
1758120980000|2025-09-17 14:56:20|||||||||4
1758121000000|2025-09-17 14:56:40|||||||||1
1758121010000|2025-09-17 14:56:50|||||||||4
1758121020000|2025-09-17 14:57:00|||||||||7
1758121030000|2025-09-17 14:57:10|||||||||4
1758121060000|2025-09-17 14:57:40|||||||||2
1758121090000|2025-09-17 14:58:10|||||||||1
1758121100000|2025-09-17 14:58:20|||||||||2
1758121110000|2025-09-17 14:58:30|||||||||1
1758121140000|2025-09-17 14:59:00|||||||||3
1758121150000|2025-09-17 14:59:10|||||||||1
1758121160000|2025-09-17 14:59:20|||||||||1
1758121170000|2025-09-17 14:59:30|||||||||2
1758121180000|2025-09-17 14:59:40|||||||||3
1758121190000|2025-09-17 14:59:50|||||||||3
1758121210000|2025-09-17 15:00:10|||||||||2
1758121220000|2025-09-17 15:00:20|||||||||3
1758121230000|2025-09-17 15:00:30|||||||||1
1758121250000|2025-09-17 15:00:50|||||||||1
1758121260000|2025-09-17 15:01:00|||||||||1
1758121270000|2025-09-17 15:01:10|||||||||27
1758121280000|2025-09-17 15:01:20|||||||||1
1758121310000|2025-09-17 15:01:50|||||||||22
1758121320000|2025-09-17 15:02:00|||||||||2
1758121330000|2025-09-17 15:02:10|||||||||14
1758121340000|2025-09-17 15:02:20|18.29|18.13|18.32|18.16|18.32|18.16|18.27|18.11|43
1758121350000|2025-09-17 15:02:30|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|10
1758121360000|2025-09-17 15:02:40|18.29|18.13|18.27|18.11|18.32|18.16|18.27|18.11|21
1758121370000|2025-09-17 15:02:50|||||||||3
1758121380000|2025-09-17 15:03:00|||||||||22
1758121400000|2025-09-17 15:03:20|||||||||1
1758121420000|2025-09-17 15:03:40|||||||||2
1758121440000|2025-09-17 15:04:00|||||||||1
1758121450000|2025-09-17 15:04:10|||||||||1
1758121480000|2025-09-17 15:04:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|52
1758121490000|2025-09-17 15:04:50|||||||||2
1758121530000|2025-09-17 15:05:30|||||||||1
1758121560000|2025-09-17 15:06:00|||||||||1
1758121570000|2025-09-17 15:06:10|||||||||4
1758121600000|2025-09-17 15:06:40|||||||||5
1758121610000|2025-09-17 15:06:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|25
1758121630000|2025-09-17 15:07:10|||||||||4
1758121670000|2025-09-17 15:07:50|||||||||4
1758121690000|2025-09-17 15:08:10|||||||||1
1758121710000|2025-09-17 15:08:30|||||||||2
1758121740000|2025-09-17 15:09:00|||||||||155
1758121760000|2025-09-17 15:09:20|||||||||3
1758121770000|2025-09-17 15:09:30|||||||||2
1758121780000|2025-09-17 15:09:40|||||||||2
1758121810000|2025-09-17 15:10:10|||||||||1
1758121840000|2025-09-17 15:10:40|||||||||62
1758121860000|2025-09-17 15:11:00|||||||||4
1758121870000|2025-09-17 15:11:10|||||||||2
1758121890000|2025-09-17 15:11:30|||||||||6
1758121900000|2025-09-17 15:11:40|||||||||1
1758121930000|2025-09-17 15:12:10|||||||||1
1758121960000|2025-09-17 15:12:40|||||||||2
1758122010000|2025-09-17 15:13:30|||||||||1
1758122030000|2025-09-17 15:13:50|||||||||3
1758122080000|2025-09-17 15:14:40|||||||||92
1758122090000|2025-09-17 15:14:50|||||||||4
1758122100000|2025-09-17 15:15:00|||||||||8
1758122110000|2025-09-17 15:15:10|||||||||8
1758122130000|2025-09-17 15:15:30|||||||||51
1758122140000|2025-09-17 15:15:40|||||||||1
1758122150000|2025-09-17 15:15:50|||||||||1
1758122160000|2025-09-17 15:16:00|||||||||2
1758122170000|2025-09-17 15:16:10|||||||||75
1758122180000|2025-09-17 15:16:20|||||||||36
1758122190000|2025-09-17 15:16:30|||||||||1
1758122200000|2025-09-17 15:16:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|15
1758122210000|2025-09-17 15:16:50|||||||||6
1758122220000|2025-09-17 15:17:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|27
1758122230000|2025-09-17 15:17:10|||||||||53
1758122240000|2025-09-17 15:17:20|||||||||2
1758122250000|2025-09-17 15:17:30|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|61
1758122280000|2025-09-17 15:18:00|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|16
1758122290000|2025-09-17 15:18:10|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|36
1758122320000|2025-09-17 15:18:40|||||||||37
1758122340000|2025-09-17 15:19:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|58
1758122350000|2025-09-17 15:19:10|||||||||2
1758122390000|2025-09-17 15:19:50|||||||||1
1758122400000|2025-09-17 15:20:00|18.24|18.08|18.27|18.11|18.27|18.11|18.22|18.06|40
1758122470000|2025-09-17 15:21:10|||||||||17
1758122480000|2025-09-17 15:21:20|||||||||4
1758122500000|2025-09-17 15:21:40|||||||||2
1758122510000|2025-09-17 15:21:50|||||||||59
1758122520000|2025-09-17 15:22:00|||||||||1
1758122540000|2025-09-17 15:22:20|||||||||1
1758122580000|2025-09-17 15:23:00|||||||||1
1758122590000|2025-09-17 15:23:10|||||||||1
1758122610000|2025-09-17 15:23:30|||||||||1
1758122620000|2025-09-17 15:23:40|||||||||2
1758122630000|2025-09-17 15:23:50|||||||||17
1758122640000|2025-09-17 15:24:00|||||||||1
1758122650000|2025-09-17 15:24:10|||||||||1
1758122660000|2025-09-17 15:24:20|||||||||3
1758122680000|2025-09-17 15:24:40|||||||||22
1758122690000|2025-09-17 15:24:50|||||||||12
1758122700000|2025-09-17 15:25:00|||||||||1
1758122720000|2025-09-17 15:25:20|||||||||1
1758122730000|2025-09-17 15:25:30|||||||||1
1758122740000|2025-09-17 15:25:40|||||||||3
1758122750000|2025-09-17 15:25:50|||||||||5
1758122760000|2025-09-17 15:26:00|||||||||24
1758122770000|2025-09-17 15:26:10|||||||||11
1758122780000|2025-09-17 15:26:20|||||||||5
1758122790000|2025-09-17 15:26:30|||||||||7
1758122800000|2025-09-17 15:26:40|||||||||4
1758122820000|2025-09-17 15:27:00|||||||||3
1758122840000|2025-09-17 15:27:20|||||||||59
1758122860000|2025-09-17 15:27:40|||||||||4
1758122870000|2025-09-17 15:27:50|||||||||3
1758122880000|2025-09-17 15:28:00|||||||||1
1758122890000|2025-09-17 15:28:10|||||||||2
1758122900000|2025-09-17 15:28:20|||||||||1
1758122910000|2025-09-17 15:28:30|||||||||3
1758122930000|2025-09-17 15:28:50|||||||||30
1758122940000|2025-09-17 15:29:00|||||||||2
1758122950000|2025-09-17 15:29:10|||||||||1
1758122960000|2025-09-17 15:29:20|||||||||1
1758122980000|2025-09-17 15:29:40|||||||||3
1758122990000|2025-09-17 15:29:50|||||||||7
1758123000000|2025-09-17 15:30:00|||||||||22
1758123030000|2025-09-17 15:30:30|||||||||3
1758123040000|2025-09-17 15:30:40|||||||||3
1758123050000|2025-09-17 15:30:50|||||||||3
1758123060000|2025-09-17 15:31:00|||||||||2
1758123070000|2025-09-17 15:31:10|||||||||1
1758123080000|2025-09-17 15:31:20|||||||||1
1758123090000|2025-09-17 15:31:30|||||||||2
1758123100000|2025-09-17 15:31:40|||||||||2
1758123120000|2025-09-17 15:32:00|||||||||1
1758123130000|2025-09-17 15:32:10|||||||||56
1758123140000|2025-09-17 15:32:20|||||||||1
1758123160000|2025-09-17 15:32:40|||||||||4
1758123180000|2025-09-17 15:33:00|||||||||2
1758123230000|2025-09-17 15:33:50|||||||||1
1758123250000|2025-09-17 15:34:10|||||||||1
1758123270000|2025-09-17 15:34:30|||||||||2
1758123280000|2025-09-17 15:34:40|||||||||1
1758123290000|2025-09-17 15:34:50|||||||||77
1758123300000|2025-09-17 15:35:00|||||||||49
1758123320000|2025-09-17 15:35:20|||||||||3
1758123340000|2025-09-17 15:35:40|||||||||1
1758123350000|2025-09-17 15:35:50|||||||||1
1758123370000|2025-09-17 15:36:10|||||||||5
1758123390000|2025-09-17 15:36:30|||||||||3
1758123400000|2025-09-17 15:36:40|||||||||1
1758123410000|2025-09-17 15:36:50|||||||||1
1758123420000|2025-09-17 15:37:00|||||||||7
1758123430000|2025-09-17 15:37:10|||||||||1
1758123440000|2025-09-17 15:37:20|||||||||1
1758123450000|2025-09-17 15:37:30|||||||||1
1758123460000|2025-09-17 15:37:40|||||||||2
1758123470000|2025-09-17 15:37:50|||||||||3
1758123480000|2025-09-17 15:38:00|||||||||3
1758123500000|2025-09-17 15:38:20|||||||||2
1758123510000|2025-09-17 15:38:30|||||||||1
1758123530000|2025-09-17 15:38:50|||||||||2
1758123540000|2025-09-17 15:39:00|||||||||2
1758123550000|2025-09-17 15:39:10|||||||||1
1758123560000|2025-09-17 15:39:20|||||||||7
1758123570000|2025-09-17 15:39:30|||||||||1
1758123600000|2025-09-17 15:40:00|||||||||3
1758123610000|2025-09-17 15:40:10|||||||||18
1758123620000|2025-09-17 15:40:20|||||||||1
1758123660000|2025-09-17 15:41:00|||||||||1
1758123680000|2025-09-17 15:41:20|||||||||8
1758123690000|2025-09-17 15:41:30|||||||||3
1758123700000|2025-09-17 15:41:40|||||||||5
1758123720000|2025-09-17 15:42:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|214
1758123730000|2025-09-17 15:42:10|||||||||8
1758123740000|2025-09-17 15:42:20|||||||||10
1758123760000|2025-09-17 15:42:40|||||||||2
1758123770000|2025-09-17 15:42:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|182
1758123780000|2025-09-17 15:43:00|||||||||3
1758123830000|2025-09-17 15:43:50|||||||||7
1758123850000|2025-09-17 15:44:10|||||||||1
1758123880000|2025-09-17 15:44:40|||||||||3
1758123890000|2025-09-17 15:44:50|||||||||1
1758123900000|2025-09-17 15:45:00|||||||||25
1758123970000|2025-09-17 15:46:10|||||||||4
1758123980000|2025-09-17 15:46:20|||||||||1
1758123990000|2025-09-17 15:46:30|||||||||3
1758124010000|2025-09-17 15:46:50|||||||||2
1758124020000|2025-09-17 15:47:00|||||||||5
1758124030000|2025-09-17 15:47:10|||||||||1
1758124040000|2025-09-17 15:47:20|||||||||1
1758124050000|2025-09-17 15:47:30|||||||||2
1758124060000|2025-09-17 15:47:40|||||||||2
1758124080000|2025-09-17 15:48:00|||||||||6
1758124100000|2025-09-17 15:48:20|||||||||2
1758124120000|2025-09-17 15:48:40|||||||||1
1758124130000|2025-09-17 15:48:50|||||||||2
1758124140000|2025-09-17 15:49:00|||||||||1
1758124160000|2025-09-17 15:49:20|||||||||1
1758124170000|2025-09-17 15:49:30|||||||||1
1758124200000|2025-09-17 15:50:00|||||||||22
1758124210000|2025-09-17 15:50:10|||||||||4
1758124230000|2025-09-17 15:50:30|||||||||5
1758124260000|2025-09-17 15:51:00|||||||||1
1758124270000|2025-09-17 15:51:10|||||||||1
1758124280000|2025-09-17 15:51:20|||||||||3
1758124290000|2025-09-17 15:51:30|||||||||1
1758124310000|2025-09-17 15:51:50|||||||||1
1758124320000|2025-09-17 15:52:00|||||||||3
1758124340000|2025-09-17 15:52:20|||||||||1
1758124350000|2025-09-17 15:52:30|||||||||1
1758124380000|2025-09-17 15:53:00|||||||||1
1758124410000|2025-09-17 15:53:30|||||||||1
1758124430000|2025-09-17 15:53:50|||||||||2
1758124440000|2025-09-17 15:54:00|||||||||1
1758124450000|2025-09-17 15:54:10|||||||||1
1758124470000|2025-09-17 15:54:30|||||||||1
1758124480000|2025-09-17 15:54:40|||||||||1
1758124500000|2025-09-17 15:55:00|||||||||24
1758124510000|2025-09-17 15:55:10|||||||||1
1758124540000|2025-09-17 15:55:40|||||||||1
1758124560000|2025-09-17 15:56:00|||||||||2
1758124570000|2025-09-17 15:56:10|||||||||7
1758124580000|2025-09-17 15:56:20|||||||||1
1758124600000|2025-09-17 15:56:40|||||||||6
1758124620000|2025-09-17 15:57:00|||||||||4
1758124640000|2025-09-17 15:57:20|||||||||6
1758124650000|2025-09-17 15:57:30|||||||||2
1758124660000|2025-09-17 15:57:40|||||||||2
1758124670000|2025-09-17 15:57:50|||||||||4
1758124690000|2025-09-17 15:58:10|||||||||29
1758124700000|2025-09-17 15:58:20|||||||||1
1758124710000|2025-09-17 15:58:30|||||||||1
1758124720000|2025-09-17 15:58:40|||||||||2
1758124730000|2025-09-17 15:58:50|||||||||5
1758124740000|2025-09-17 15:59:00|||||||||3
1758124750000|2025-09-17 15:59:10|||||||||5
1758124770000|2025-09-17 15:59:30|||||||||4
1758124780000|2025-09-17 15:59:40|||||||||4
1758124790000|2025-09-17 15:59:50|||||||||29
1758124800000|2025-09-17 16:00:00|||||||||21
1758124810000|2025-09-17 16:00:10|||||||||3
1758124820000|2025-09-17 16:00:20|||||||||1
1758124840000|2025-09-17 16:00:40|||||||||2
1758124850000|2025-09-17 16:00:50|||||||||1
1758124860000|2025-09-17 16:01:00|||||||||6
1758124890000|2025-09-17 16:01:30|||||||||1
1758124910000|2025-09-17 16:01:50|||||||||1
1758124920000|2025-09-17 16:02:00|||||||||6
1758124930000|2025-09-17 16:02:10|||||||||2
1758124960000|2025-09-17 16:02:40|||||||||1
1758124970000|2025-09-17 16:02:50|||||||||2
1758124980000|2025-09-17 16:03:00|||||||||3
1758124990000|2025-09-17 16:03:10|||||||||4
1758125010000|2025-09-17 16:03:30|||||||||4
1758125020000|2025-09-17 16:03:40|||||||||4
1758125040000|2025-09-17 16:04:00|||||||||4
1758125060000|2025-09-17 16:04:20|||||||||1
1758125070000|2025-09-17 16:04:30|||||||||6
1758125080000|2025-09-17 16:04:40|||||||||1
1758125090000|2025-09-17 16:04:50|||||||||1
1758125100000|2025-09-17 16:05:00|||||||||5
1758125130000|2025-09-17 16:05:30|||||||||3
1758125140000|2025-09-17 16:05:40|||||||||1
1758125150000|2025-09-17 16:05:50|||||||||1
1758125160000|2025-09-17 16:06:00|||||||||2
1758125170000|2025-09-17 16:06:10|||||||||6
1758125180000|2025-09-17 16:06:20|||||||||2
1758125200000|2025-09-17 16:06:40|||||||||2
1758125210000|2025-09-17 16:06:50|||||||||4
1758125220000|2025-09-17 16:07:00|||||||||2
1758125230000|2025-09-17 16:07:10|||||||||2
1758125240000|2025-09-17 16:07:20|||||||||51
1758125250000|2025-09-17 16:07:30|||||||||51
1758125260000|2025-09-17 16:07:40|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|337
1758125270000|2025-09-17 16:07:50|||||||||20
1758125280000|2025-09-17 16:08:00|||||||||11
1758125290000|2025-09-17 16:08:10|||||||||1
1758125300000|2025-09-17 16:08:20|||||||||1
1758125320000|2025-09-17 16:08:40|||||||||10
1758125330000|2025-09-17 16:08:50|||||||||1
1758125340000|2025-09-17 16:09:00|||||||||1
1758125350000|2025-09-17 16:09:10|||||||||4
1758125360000|2025-09-17 16:09:20|||||||||3
1758125380000|2025-09-17 16:09:40|||||||||1
1758125400000|2025-09-17 16:10:00|||||||||1
1758125410000|2025-09-17 16:10:10|||||||||2
1758125420000|2025-09-17 16:10:20|||||||||2
1758125430000|2025-09-17 16:10:30|||||||||2
1758125440000|2025-09-17 16:10:40|||||||||9
1758125450000|2025-09-17 16:10:50|||||||||2
1758125460000|2025-09-17 16:11:00|||||||||4
1758125490000|2025-09-17 16:11:30|||||||||4
1758125510000|2025-09-17 16:11:50|||||||||3
1758125520000|2025-09-17 16:12:00|||||||||2
1758125540000|2025-09-17 16:12:20|||||||||3
1758125550000|2025-09-17 16:12:30|||||||||5
1758125560000|2025-09-17 16:12:40|||||||||2
1758125570000|2025-09-17 16:12:50|||||||||1
1758125600000|2025-09-17 16:13:20|||||||||3
1758125610000|2025-09-17 16:13:30|||||||||3
1758125620000|2025-09-17 16:13:40|||||||||3
1758125650000|2025-09-17 16:14:10|||||||||1
1758125660000|2025-09-17 16:14:20|||||||||33
1758125690000|2025-09-17 16:14:50|||||||||63
1758125700000|2025-09-17 16:15:00|||||||||2
1758125710000|2025-09-17 16:15:10|||||||||4
1758125720000|2025-09-17 16:15:20|||||||||1
1758125730000|2025-09-17 16:15:30|||||||||3
1758125740000|2025-09-17 16:15:40|||||||||1
1758125750000|2025-09-17 16:15:50|||||||||18
1758125760000|2025-09-17 16:16:00|||||||||1
1758125770000|2025-09-17 16:16:10|||||||||4
1758125780000|2025-09-17 16:16:20|||||||||3
1758125790000|2025-09-17 16:16:30|||||||||4
1758125800000|2025-09-17 16:16:40|||||||||2
1758125810000|2025-09-17 16:16:50|||||||||1
1758125820000|2025-09-17 16:17:00|||||||||3
1758125830000|2025-09-17 16:17:10|||||||||5
1758125850000|2025-09-17 16:17:30|||||||||4
1758125860000|2025-09-17 16:17:40|||||||||4
1758125870000|2025-09-17 16:17:50|||||||||5
1758125880000|2025-09-17 16:18:00|||||||||1
1758125890000|2025-09-17 16:18:10|||||||||6
1758125910000|2025-09-17 16:18:30|||||||||25
1758125930000|2025-09-17 16:18:50|||||||||2
1758125940000|2025-09-17 16:19:00|||||||||11
1758125970000|2025-09-17 16:19:30|||||||||1
1758125980000|2025-09-17 16:19:40|||||||||4
1758126010000|2025-09-17 16:20:10|||||||||2
1758126020000|2025-09-17 16:20:20|||||||||2
1758126040000|2025-09-17 16:20:40|||||||||2
1758126050000|2025-09-17 16:20:50|||||||||2
1758126060000|2025-09-17 16:21:00|||||||||1
1758126080000|2025-09-17 16:21:20|||||||||5
1758126090000|2025-09-17 16:21:30|||||||||2
1758126100000|2025-09-17 16:21:40|||||||||1
1758126110000|2025-09-17 16:21:50|||||||||3
1758126120000|2025-09-17 16:22:00|||||||||2
1758126130000|2025-09-17 16:22:10|||||||||2
1758126140000|2025-09-17 16:22:20|||||||||7
1758126150000|2025-09-17 16:22:30|||||||||3
1758126160000|2025-09-17 16:22:40|||||||||1
1758126170000|2025-09-17 16:22:50|||||||||3
1758126190000|2025-09-17 16:23:10|||||||||2
1758126210000|2025-09-17 16:23:30|||||||||1
1758126230000|2025-09-17 16:23:50|||||||||1
1758126240000|2025-09-17 16:24:00|||||||||3
1758126250000|2025-09-17 16:24:10|||||||||39
1758126260000|2025-09-17 16:24:20|||||||||1
1758126270000|2025-09-17 16:24:30|||||||||2
1758126300000|2025-09-17 16:25:00|||||||||5
1758126310000|2025-09-17 16:25:10|||||||||1
1758126320000|2025-09-17 16:25:20|||||||||2
1758126330000|2025-09-17 16:25:30|||||||||5
1758126340000|2025-09-17 16:25:40|||||||||1
1758126350000|2025-09-17 16:25:50|||||||||2
1758126360000|2025-09-17 16:26:00|||||||||1
1758126370000|2025-09-17 16:26:10|||||||||6
1758126390000|2025-09-17 16:26:30|||||||||5
1758126400000|2025-09-17 16:26:40|||||||||33
1758126410000|2025-09-17 16:26:50|||||||||3
1758126430000|2025-09-17 16:27:10|||||||||2
1758126440000|2025-09-17 16:27:20|||||||||2
1758126450000|2025-09-17 16:27:30|||||||||3
1758126470000|2025-09-17 16:27:50|||||||||4
1758126480000|2025-09-17 16:28:00|||||||||5
1758126490000|2025-09-17 16:28:10|||||||||1
1758126510000|2025-09-17 16:28:30|||||||||10
1758126520000|2025-09-17 16:28:40|||||||||23
1758126530000|2025-09-17 16:28:50|||||||||1
1758126540000|2025-09-17 16:29:00|||||||||17
1758126550000|2025-09-17 16:29:10|||||||||10
1758126560000|2025-09-17 16:29:20|||||||||1
1758126580000|2025-09-17 16:29:40|||||||||2
1758126590000|2025-09-17 16:29:50|||||||||9
1758126600000|2025-09-17 16:30:00|||||||||7
1758126610000|2025-09-17 16:30:10|||||||||2
1758126620000|2025-09-17 16:30:20|||||||||3
1758126640000|2025-09-17 16:30:40|||||||||3
1758126650000|2025-09-17 16:30:50|||||||||5
1758126660000|2025-09-17 16:31:00|||||||||15
1758126670000|2025-09-17 16:31:10|||||||||4
1758126690000|2025-09-17 16:31:30|||||||||6
1758126700000|2025-09-17 16:31:40|||||||||3
1758126710000|2025-09-17 16:31:50|||||||||21
1758126730000|2025-09-17 16:32:10|||||||||1
1758126750000|2025-09-17 16:32:30|||||||||10
1758126760000|2025-09-17 16:32:40|||||||||36
1758126770000|2025-09-17 16:32:50|||||||||3
1758126780000|2025-09-17 16:33:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|180
1758126800000|2025-09-17 16:33:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|21
1758126810000|2025-09-17 16:33:30|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|22
1758126820000|2025-09-17 16:33:40|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|0
1758126830000|2025-09-17 16:33:50|||||||||14
1758126840000|2025-09-17 16:34:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|10
1758126850000|2025-09-17 16:34:10|||||||||2
1758126910000|2025-09-17 16:35:10|||||||||1
1758126930000|2025-09-17 16:35:30|||||||||5
1758126950000|2025-09-17 16:35:50|||||||||4
1758126960000|2025-09-17 16:36:00|||||||||1
1758126970000|2025-09-17 16:36:10|||||||||4
1758126990000|2025-09-17 16:36:30|||||||||4
1758127000000|2025-09-17 16:36:40|||||||||2
1758127010000|2025-09-17 16:36:50|||||||||2
1758127020000|2025-09-17 16:37:00|||||||||6
1758127040000|2025-09-17 16:37:20|||||||||2250
1758127050000|2025-09-17 16:37:30|||||||||15
1758127060000|2025-09-17 16:37:40|||||||||13
1758127070000|2025-09-17 16:37:50|||||||||1
1758127080000|2025-09-17 16:38:00|||||||||7
1758127090000|2025-09-17 16:38:10|||||||||12
1758127110000|2025-09-17 16:38:30|||||||||2
1758127120000|2025-09-17 16:38:40|||||||||16
1758127130000|2025-09-17 16:38:50|||||||||3
1758127140000|2025-09-17 16:39:00|||||||||1
1758127150000|2025-09-17 16:39:10|||||||||1
1758127160000|2025-09-17 16:39:20|||||||||4
1758127170000|2025-09-17 16:39:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|79
1758127190000|2025-09-17 16:39:50|||||||||24
1758127210000|2025-09-17 16:40:10|||||||||20
1758127220000|2025-09-17 16:40:20|||||||||46
1758127230000|2025-09-17 16:40:30|||||||||7
1758127240000|2025-09-17 16:40:40|||||||||2
1758127250000|2025-09-17 16:40:50|||||||||1
1758127280000|2025-09-17 16:41:20|||||||||5
1758127290000|2025-09-17 16:41:30|||||||||1
1758127310000|2025-09-17 16:41:50|||||||||3
1758127320000|2025-09-17 16:42:00|||||||||37
1758127330000|2025-09-17 16:42:10|||||||||23
1758127350000|2025-09-17 16:42:30|||||||||3
1758127360000|2025-09-17 16:42:40|||||||||3
1758127380000|2025-09-17 16:43:00|||||||||1
1758127390000|2025-09-17 16:43:10|||||||||9
1758127400000|2025-09-17 16:43:20|||||||||11
1758127420000|2025-09-17 16:43:40|||||||||15
1758127430000|2025-09-17 16:43:50|||||||||20
1758127440000|2025-09-17 16:44:00|||||||||8
1758127450000|2025-09-17 16:44:10|||||||||22
1758127460000|2025-09-17 16:44:20|||||||||13
1758127470000|2025-09-17 16:44:30|||||||||28
1758127490000|2025-09-17 16:44:50|||||||||6
1758127500000|2025-09-17 16:45:00|||||||||4
1758127520000|2025-09-17 16:45:20|||||||||2
1758127530000|2025-09-17 16:45:30|||||||||2
1758127540000|2025-09-17 16:45:40|||||||||2
1758127560000|2025-09-17 16:46:00|||||||||2
1758127570000|2025-09-17 16:46:10|||||||||24
1758127580000|2025-09-17 16:46:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|32
1758127600000|2025-09-17 16:46:40|||||||||27
1758127620000|2025-09-17 16:47:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|37
1758127650000|2025-09-17 16:47:30|||||||||3
1758127660000|2025-09-17 16:47:40|||||||||10
1758127670000|2025-09-17 16:47:50|||||||||6
1758127690000|2025-09-17 16:48:10|||||||||3
1758127710000|2025-09-17 16:48:30|||||||||1
1758127720000|2025-09-17 16:48:40|||||||||11
1758127730000|2025-09-17 16:48:50|||||||||5
1758127740000|2025-09-17 16:49:00|||||||||5
1758127750000|2025-09-17 16:49:10|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|60
1758127760000|2025-09-17 16:49:20|||||||||3
1758127770000|2025-09-17 16:49:30|||||||||2
1758127780000|2025-09-17 16:49:40|||||||||2
1758127800000|2025-09-17 16:50:00|||||||||10
1758127810000|2025-09-17 16:50:10|||||||||3
1758127830000|2025-09-17 16:50:30|||||||||6
1758127850000|2025-09-17 16:50:50|||||||||2
1758127870000|2025-09-17 16:51:10|||||||||9
1758127880000|2025-09-17 16:51:20|||||||||1
1758127890000|2025-09-17 16:51:30|||||||||9
1758127920000|2025-09-17 16:52:00|||||||||2
1758127930000|2025-09-17 16:52:10|||||||||4
1758127940000|2025-09-17 16:52:20|||||||||7
1758127960000|2025-09-17 16:52:40|||||||||23
1758127970000|2025-09-17 16:52:50|||||||||18
1758127980000|2025-09-17 16:53:00|||||||||8
1758128000000|2025-09-17 16:53:20|||||||||18
1758128010000|2025-09-17 16:53:30|||||||||8
1758128030000|2025-09-17 16:53:50|||||||||2
1758128040000|2025-09-17 16:54:00|||||||||6
1758128050000|2025-09-17 16:54:10|||||||||4
1758128060000|2025-09-17 16:54:20|||||||||3
1758128080000|2025-09-17 16:54:40|||||||||4
1758128090000|2025-09-17 16:54:50|||||||||14
1758128100000|2025-09-17 16:55:00|||||||||2
1758128130000|2025-09-17 16:55:30|||||||||2
1758128150000|2025-09-17 16:55:50|||||||||2
1758128170000|2025-09-17 16:56:10|||||||||14
1758128190000|2025-09-17 16:56:30|||||||||1
1758128200000|2025-09-17 16:56:40|||||||||10
1758128210000|2025-09-17 16:56:50|||||||||17
1758128220000|2025-09-17 16:57:00|||||||||15
1758128230000|2025-09-17 16:57:10|||||||||22
1758128240000|2025-09-17 16:57:20|||||||||3
1758128250000|2025-09-17 16:57:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|74
1758128260000|2025-09-17 16:57:40|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|34
1758128280000|2025-09-17 16:58:00|||||||||14
1758128290000|2025-09-17 16:58:10|||||||||10
1758128300000|2025-09-17 16:58:20|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|6
1758128310000|2025-09-17 16:58:30|||||||||21
1758128320000|2025-09-17 16:58:40|||||||||11
1758128330000|2025-09-17 16:58:50|||||||||2
1758128340000|2025-09-17 16:59:00|||||||||3
1758128350000|2025-09-17 16:59:10|||||||||5
1758128370000|2025-09-17 16:59:30|||||||||4
1758128380000|2025-09-17 16:59:40|18.37|18.21|18.39|18.23|18.42|18.26|18.37|18.21|33
1758128390000|2025-09-17 16:59:50|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|19
1758128400000|2025-09-17 17:00:00|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|86
1758128410000|2025-09-17 17:00:10|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|5
1758128420000|2025-09-17 17:00:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1758128430000|2025-09-17 17:00:30|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|9
1758128460000|2025-09-17 17:01:00|||||||||2
1758128470000|2025-09-17 17:01:10|||||||||2
1758128480000|2025-09-17 17:01:20|||||||||5
1758128500000|2025-09-17 17:01:40|||||||||9
1758128510000|2025-09-17 17:01:50|||||||||2
1758128540000|2025-09-17 17:02:20|||||||||2
1758128570000|2025-09-17 17:02:50|||||||||2
1758128580000|2025-09-17 17:03:00|||||||||3
1758128590000|2025-09-17 17:03:10|||||||||25
1758128600000|2025-09-17 17:03:20|||||||||27
1758128610000|2025-09-17 17:03:30|||||||||27
1758128670000|2025-09-17 17:04:30|||||||||25
1758128680000|2025-09-17 17:04:40|||||||||3
1758128690000|2025-09-17 17:04:50|||||||||3
1758128710000|2025-09-17 17:05:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|309
1758128720000|2025-09-17 17:05:20|||||||||21
1758128730000|2025-09-17 17:05:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|56
1758128750000|2025-09-17 17:05:50|||||||||3
1758128770000|2025-09-17 17:06:10|||||||||2
1758128780000|2025-09-17 17:06:20|||||||||2
1758128790000|2025-09-17 17:06:30|||||||||1
1758128800000|2025-09-17 17:06:40|||||||||2
1758128810000|2025-09-17 17:06:50|||||||||3
1758128820000|2025-09-17 17:07:00|||||||||1
1758128830000|2025-09-17 17:07:10|||||||||2
1758128840000|2025-09-17 17:07:20|||||||||2
1758128880000|2025-09-17 17:08:00|||||||||2
1758128890000|2025-09-17 17:08:10|||||||||25
1758128900000|2025-09-17 17:08:20|||||||||2
1758128920000|2025-09-17 17:08:40|||||||||7
1758128940000|2025-09-17 17:09:00|||||||||1
1758128980000|2025-09-17 17:09:40|||||||||1
1758128990000|2025-09-17 17:09:50|||||||||1
1758129000000|2025-09-17 17:10:00|||||||||1
1758129010000|2025-09-17 17:10:10|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|60
1758129020000|2025-09-17 17:10:20|||||||||2
1758129030000|2025-09-17 17:10:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1758129040000|2025-09-17 17:10:40|||||||||1
1758129050000|2025-09-17 17:10:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1758129070000|2025-09-17 17:11:10|||||||||3
1758129080000|2025-09-17 17:11:20|||||||||2
1758129150000|2025-09-17 17:12:30|||||||||2
1758129220000|2025-09-17 17:13:40|||||||||2
1758129240000|2025-09-17 17:14:00|||||||||1
1758129260000|2025-09-17 17:14:20|||||||||1
1758129270000|2025-09-17 17:14:30|||||||||4
1758129290000|2025-09-17 17:14:50|||||||||5
1758129330000|2025-09-17 17:15:30|||||||||2
1758129350000|2025-09-17 17:15:50|||||||||2
1758129410000|2025-09-17 17:16:50|||||||||2
1758129420000|2025-09-17 17:17:00|||||||||2
1758129460000|2025-09-17 17:17:40|||||||||14
1758129490000|2025-09-17 17:18:10|||||||||1
1758129510000|2025-09-17 17:18:30|||||||||26
1758129520000|2025-09-17 17:18:40|||||||||6
1758129530000|2025-09-17 17:18:50|||||||||2
1758129560000|2025-09-17 17:19:20|||||||||1
1758129580000|2025-09-17 17:19:40|||||||||1
1758129590000|2025-09-17 17:19:50|||||||||2
1758129600000|2025-09-17 17:20:00|||||||||10
1758129610000|2025-09-17 17:20:10|||||||||4
1758129630000|2025-09-17 17:20:30|||||||||1
1758129640000|2025-09-17 17:20:40|||||||||1
1758129650000|2025-09-17 17:20:50|||||||||9
1758129660000|2025-09-17 17:21:00|||||||||9
1758129680000|2025-09-17 17:21:20|||||||||33
1758129720000|2025-09-17 17:22:00|||||||||5
1758129750000|2025-09-17 17:22:30|||||||||3
1758129760000|2025-09-17 17:22:40|||||||||2
1758129790000|2025-09-17 17:23:10|||||||||1
1758129800000|2025-09-17 17:23:20|||||||||2
1758129810000|2025-09-17 17:23:30|||||||||3
1758129820000|2025-09-17 17:23:40|||||||||1
1758129830000|2025-09-17 17:23:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|29
1758129840000|2025-09-17 17:24:00|||||||||7
1758129880000|2025-09-17 17:24:40|||||||||3
1758129900000|2025-09-17 17:25:00|||||||||3
1758129920000|2025-09-17 17:25:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|51
1758129950000|2025-09-17 17:25:50|||||||||1
1758129960000|2025-09-17 17:26:00|||||||||11
1758129970000|2025-09-17 17:26:10|||||||||2
1758129980000|2025-09-17 17:26:20|||||||||1
1758129990000|2025-09-17 17:26:30|||||||||1
1758130000000|2025-09-17 17:26:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1758130010000|2025-09-17 17:26:50|||||||||1
1758130030000|2025-09-17 17:27:10|||||||||3
1758130050000|2025-09-17 17:27:30|||||||||3
1758130060000|2025-09-17 17:27:40|||||||||1
1758130070000|2025-09-17 17:27:50|||||||||4
1758130080000|2025-09-17 17:28:00|||||||||13
1758130100000|2025-09-17 17:28:20|||||||||16
1758130110000|2025-09-17 17:28:30|||||||||13
1758130130000|2025-09-17 17:28:50|||||||||13
1758130150000|2025-09-17 17:29:10|||||||||13
1758130170000|2025-09-17 17:29:30|||||||||40
1758130180000|2025-09-17 17:29:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|17
1758130190000|2025-09-17 17:29:50|||||||||11
1758130200000|2025-09-17 17:30:00|||||||||1
1758130210000|2025-09-17 17:30:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|86
1758130220000|2025-09-17 17:30:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|57
1758130250000|2025-09-17 17:30:50|||||||||17
1758130260000|2025-09-17 17:31:00|||||||||12
1758130270000|2025-09-17 17:31:10|||||||||3
1758130310000|2025-09-17 17:31:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|70
1758130320000|2025-09-17 17:32:00|||||||||8
1758130350000|2025-09-17 17:32:30|||||||||1
1758130360000|2025-09-17 17:32:40|||||||||20
1758130400000|2025-09-17 17:33:20|||||||||4
1758130410000|2025-09-17 17:33:30|||||||||16
1758130420000|2025-09-17 17:33:40|||||||||1
1758130450000|2025-09-17 17:34:10|||||||||2
1758130460000|2025-09-17 17:34:20|||||||||10
1758130470000|2025-09-17 17:34:30|||||||||28
1758130480000|2025-09-17 17:34:40|||||||||2
1758130510000|2025-09-17 17:35:10|||||||||19
1758130520000|2025-09-17 17:35:20|||||||||1
1758130530000|2025-09-17 17:35:30|||||||||3
1758130560000|2025-09-17 17:36:00|||||||||1
1758130570000|2025-09-17 17:36:10|||||||||19
1758130580000|2025-09-17 17:36:20|||||||||4
1758130590000|2025-09-17 17:36:30|||||||||1
1758130610000|2025-09-17 17:36:50|||||||||27
1758130620000|2025-09-17 17:37:00|||||||||780
1758130630000|2025-09-17 17:37:10|||||||||3
1758130640000|2025-09-17 17:37:20|||||||||4
1758130660000|2025-09-17 17:37:40|||||||||9
1758130670000|2025-09-17 17:37:50|||||||||15
1758130680000|2025-09-17 17:38:00|||||||||4
1758130700000|2025-09-17 17:38:20|||||||||8
1758130710000|2025-09-17 17:38:30|||||||||7
1758130730000|2025-09-17 17:38:50|||||||||1
1758130740000|2025-09-17 17:39:00|||||||||21
1758130750000|2025-09-17 17:39:10|||||||||2
1758130770000|2025-09-17 17:39:30|||||||||1
1758130780000|2025-09-17 17:39:40|||||||||1
1758130790000|2025-09-17 17:39:50|||||||||18
1758130800000|2025-09-17 17:40:00|||||||||6
1758130810000|2025-09-17 17:40:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|25
1758130820000|2025-09-17 17:40:20|||||||||2
1758130830000|2025-09-17 17:40:30|||||||||7
1758130840000|2025-09-17 17:40:40|||||||||18
1758130850000|2025-09-17 17:40:50|||||||||3
1758130880000|2025-09-17 17:41:20|||||||||2
1758130900000|2025-09-17 17:41:40|||||||||12
1758130920000|2025-09-17 17:42:00|||||||||4
1758130940000|2025-09-17 17:42:20|||||||||2
1758130950000|2025-09-17 17:42:30|||||||||23
1758130970000|2025-09-17 17:42:50|||||||||9
1758130980000|2025-09-17 17:43:00|||||||||1
1758131010000|2025-09-17 17:43:30|||||||||22
1758131020000|2025-09-17 17:43:40|||||||||3
1758131030000|2025-09-17 17:43:50|||||||||2
1758131060000|2025-09-17 17:44:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|40
1758131070000|2025-09-17 17:44:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|49
1758131080000|2025-09-17 17:44:40|18.25|18.09|18.27|18.11|18.27|18.11|18.22|18.06|45
1758131090000|2025-09-17 17:44:50|||||||||8
1758131110000|2025-09-17 17:45:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|57
1758131120000|2025-09-17 17:45:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|110
1758131140000|2025-09-17 17:45:40|||||||||1
1758131150000|2025-09-17 17:45:50|||||||||4
1758131160000|2025-09-17 17:46:00|||||||||41
1758131170000|2025-09-17 17:46:10|||||||||1
1758131180000|2025-09-17 17:46:20|||||||||1
1758131210000|2025-09-17 17:46:50|||||||||17
1758131250000|2025-09-17 17:47:30|||||||||12
1758131270000|2025-09-17 17:47:50|||||||||21
1758131280000|2025-09-17 17:48:00|||||||||1
1758131320000|2025-09-17 17:48:40|||||||||18
1758131330000|2025-09-17 17:48:50|||||||||1
1758131350000|2025-09-17 17:49:10|||||||||27
1758131360000|2025-09-17 17:49:20|||||||||2
1758131370000|2025-09-17 17:49:30|||||||||1
1758131390000|2025-09-17 17:49:50|||||||||16
1758131410000|2025-09-17 17:50:10|||||||||1
1758131440000|2025-09-17 17:50:40|||||||||28
1758131460000|2025-09-17 17:51:00|||||||||16
1758131470000|2025-09-17 17:51:10|||||||||1
1758131480000|2025-09-17 17:51:20|||||||||13
1758131500000|2025-09-17 17:51:40|||||||||6
1758131510000|2025-09-17 17:51:50|||||||||28
1758131530000|2025-09-17 17:52:10|||||||||15
1758131540000|2025-09-17 17:52:20|||||||||7
1758131550000|2025-09-17 17:52:30|||||||||3
1758131560000|2025-09-17 17:52:40|||||||||9
1758131570000|2025-09-17 17:52:50|||||||||2
1758131580000|2025-09-17 17:53:00|||||||||2
1758131590000|2025-09-17 17:53:10|||||||||6
1758131610000|2025-09-17 17:53:30|||||||||2
1758131640000|2025-09-17 17:54:00|||||||||5
1758131660000|2025-09-17 17:54:20|||||||||8
1758131680000|2025-09-17 17:54:40|||||||||66
1758131690000|2025-09-17 17:54:50|||||||||5
1758131700000|2025-09-17 17:55:00|||||||||138
1758131710000|2025-09-17 17:55:10|||||||||66
1758131730000|2025-09-17 17:55:30|||||||||2
1758131740000|2025-09-17 17:55:40|||||||||10
1758131760000|2025-09-17 17:56:00|||||||||1
1758131780000|2025-09-17 17:56:20|||||||||10
1758131800000|2025-09-17 17:56:40|||||||||4
1758131810000|2025-09-17 17:56:50|||||||||11
1758131820000|2025-09-17 17:57:00|||||||||1
1758131830000|2025-09-17 17:57:10|||||||||2
1758131840000|2025-09-17 17:57:20|||||||||7
1758131860000|2025-09-17 17:57:40|||||||||8
1758131870000|2025-09-17 17:57:50|||||||||5
1758131890000|2025-09-17 17:58:10|||||||||5
1758131910000|2025-09-17 17:58:30|||||||||2
1758131930000|2025-09-17 17:58:50|||||||||3
1758131940000|2025-09-17 17:59:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|185
1758131950000|2025-09-17 17:59:10|||||||||6
1758131960000|2025-09-17 17:59:20|||||||||31
1758131970000|2025-09-17 17:59:30|||||||||54
1758131980000|2025-09-17 17:59:40|||||||||20
1758131990000|2025-09-17 17:59:50|||||||||16
1758132000000|2025-09-17 18:00:00|18.17|18.01|17.92|17.76|18.17|18.01|17.9|17.74|242
1758132010000|2025-09-17 18:00:10|17.9|17.74|18.02|17.86|18.02|17.86|17.87|17.71|195
1758132020000|2025-09-17 18:00:20|18.07|17.91|17.92|17.76|18.07|17.91|17.92|17.76|169
1758132030000|2025-09-17 18:00:30|17.88|17.72|17.98|17.82|18.02|17.86|17.88|17.72|78
1758132040000|2025-09-17 18:00:40|17.97|17.81|18.07|17.91|18.07|17.91|17.97|17.81|168
1758132050000|2025-09-17 18:00:50|||||||||24
1758132060000|2025-09-17 18:01:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|103
1758132070000|2025-09-17 18:01:10|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|164
1758132080000|2025-09-17 18:01:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|159
1758132090000|2025-09-17 18:01:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|4
1758132100000|2025-09-17 18:01:40|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|26
1758132110000|2025-09-17 18:01:50|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|19
1758132120000|2025-09-17 18:02:00|18.03|17.87|18.07|17.91|18.07|17.91|18.02|17.86|108
1758132130000|2025-09-17 18:02:10|||||||||6
1758132140000|2025-09-17 18:02:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|80
1758132150000|2025-09-17 18:02:30|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1758132170000|2025-09-17 18:02:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|43
1758132180000|2025-09-17 18:03:00|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|13
1758132190000|2025-09-17 18:03:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|11
1758132200000|2025-09-17 18:03:20|||||||||7
1758132210000|2025-09-17 18:03:30|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|93
1758132220000|2025-09-17 18:03:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|13
1758132230000|2025-09-17 18:03:50|||||||||2
1758132240000|2025-09-17 18:04:00|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|14
1758132250000|2025-09-17 18:04:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|7
1758132260000|2025-09-17 18:04:20|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|8
1758132270000|2025-09-17 18:04:30|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|43
1758132280000|2025-09-17 18:04:40|||||||||83
1758132290000|2025-09-17 18:04:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1758132300000|2025-09-17 18:05:00|17.98|17.82|17.97|17.81|17.98|17.82|17.93|17.77|181
1758132310000|2025-09-17 18:05:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|7
1758132320000|2025-09-17 18:05:20|||||||||13
1758132330000|2025-09-17 18:05:30|||||||||8
1758132340000|2025-09-17 18:05:40|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|18
1758132350000|2025-09-17 18:05:50|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|18
1758132360000|2025-09-17 18:06:00|||||||||11
1758132370000|2025-09-17 18:06:10|||||||||8
1758132380000|2025-09-17 18:06:20|||||||||8
1758132390000|2025-09-17 18:06:30|18.02|17.86|18.02|17.86|18.03|17.87|17.98|17.82|77
1758132400000|2025-09-17 18:06:40|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|36
1758132410000|2025-09-17 18:06:50|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|67
1758132420000|2025-09-17 18:07:00|||||||||4
1758132430000|2025-09-17 18:07:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|7
1758132440000|2025-09-17 18:07:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1758132450000|2025-09-17 18:07:30|18.02|17.86|18.02|17.86|18.03|17.87|18.02|17.86|23
1758132460000|2025-09-17 18:07:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|21
1758132470000|2025-09-17 18:07:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1758132480000|2025-09-17 18:08:00|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|9
1758132490000|2025-09-17 18:08:10|||||||||8
1758132500000|2025-09-17 18:08:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|17
1758132520000|2025-09-17 18:08:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|46
1758132530000|2025-09-17 18:08:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|2
1758132540000|2025-09-17 18:09:00|||||||||3
1758132550000|2025-09-17 18:09:10|||||||||60
1758132570000|2025-09-17 18:09:30|||||||||5
1758132580000|2025-09-17 18:09:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|8
1758132590000|2025-09-17 18:09:50|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|34
1758132600000|2025-09-17 18:10:00|18.08|17.92|18.07|17.91|18.12|17.96|18.07|17.91|93
1758132610000|2025-09-17 18:10:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|12
1758132620000|2025-09-17 18:10:20|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|26
1758132630000|2025-09-17 18:10:30|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|11
1758132640000|2025-09-17 18:10:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|24
1758132660000|2025-09-17 18:11:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|36
1758132670000|2025-09-17 18:11:10|||||||||3
1758132680000|2025-09-17 18:11:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|2
1758132690000|2025-09-17 18:11:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1758132700000|2025-09-17 18:11:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|33
1758132710000|2025-09-17 18:11:50|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|5
1758132730000|2025-09-17 18:12:10|18.08|17.92|18.08|17.92|18.12|17.96|18.08|17.92|48
1758132740000|2025-09-17 18:12:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1758132750000|2025-09-17 18:12:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|14
1758132760000|2025-09-17 18:12:40|||||||||4
1758132790000|2025-09-17 18:13:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|33
1758132800000|2025-09-17 18:13:20|||||||||4
1758132810000|2025-09-17 18:13:30|||||||||1
1758132820000|2025-09-17 18:13:40|18.25|18.09|18.22|18.06|18.27|18.11|18.22|18.06|55
1758132830000|2025-09-17 18:13:50|18.27|18.11|18.27|18.11|18.32|18.16|18.22|18.06|39
1758132840000|2025-09-17 18:14:00|||||||||16
1758132850000|2025-09-17 18:14:10|18.32|18.16|18.32|18.16|18.32|18.16|18.27|18.11|23
1758132860000|2025-09-17 18:14:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1758132870000|2025-09-17 18:14:30|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|23
1758132880000|2025-09-17 18:14:40|18.32|18.16|18.32|18.16|18.37|18.21|18.32|18.16|65
1758132890000|2025-09-17 18:14:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1758132900000|2025-09-17 18:15:00|||||||||118
1758132910000|2025-09-17 18:15:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|27
1758132920000|2025-09-17 18:15:20|||||||||8
1758132930000|2025-09-17 18:15:30|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|53
1758132940000|2025-09-17 18:15:40|||||||||32
1758132950000|2025-09-17 18:15:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|39
1758132960000|2025-09-17 18:16:00|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|35
1758132970000|2025-09-17 18:16:10|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|36
1758132980000|2025-09-17 18:16:20|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|73
1758132990000|2025-09-17 18:16:30|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|50
1758133000000|2025-09-17 18:16:40|18.32|18.16|18.32|18.16|18.32|18.16|18.27|18.11|21
1758133010000|2025-09-17 18:16:50|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|57
1758133020000|2025-09-17 18:17:00|||||||||58
1758133030000|2025-09-17 18:17:10|18.25|18.09|18.22|18.06|18.27|18.11|18.22|18.06|74
1758133040000|2025-09-17 18:17:20|||||||||5
1758133050000|2025-09-17 18:17:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|2
1758133060000|2025-09-17 18:17:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|29
1758133070000|2025-09-17 18:17:50|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|32
1758133080000|2025-09-17 18:18:00|18.3|18.14|18.27|18.11|18.32|18.16|18.27|18.11|35
1758133090000|2025-09-17 18:18:10|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|48
1758133100000|2025-09-17 18:18:20|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|82
1758133110000|2025-09-17 18:18:30|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|26
1758133120000|2025-09-17 18:18:40|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|81
1758133130000|2025-09-17 18:18:50|||||||||6
1758133140000|2025-09-17 18:19:00|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|16
1758133150000|2025-09-17 18:19:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|6
1758133160000|2025-09-17 18:19:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|2
1758133170000|2025-09-17 18:19:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|15
1758133180000|2025-09-17 18:19:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1758133190000|2025-09-17 18:19:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1758133200000|2025-09-17 18:20:00|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|74
1758133210000|2025-09-17 18:20:10|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|32
1758133220000|2025-09-17 18:20:20|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|8
1758133230000|2025-09-17 18:20:30|18.27|18.11|18.28|18.12|18.32|18.16|18.27|18.11|58
1758133240000|2025-09-17 18:20:40|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|6
1758133250000|2025-09-17 18:20:50|18.3|18.14|18.28|18.12|18.3|18.14|18.27|18.11|3
1758133260000|2025-09-17 18:21:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|51
1758133270000|2025-09-17 18:21:10|||||||||1
1758133280000|2025-09-17 18:21:20|||||||||2
1758133290000|2025-09-17 18:21:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|53
1758133300000|2025-09-17 18:21:40|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|6
1758133310000|2025-09-17 18:21:50|18.27|18.11|18.23|18.07|18.28|18.12|18.23|18.07|25
1758133320000|2025-09-17 18:22:00|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|21
1758133330000|2025-09-17 18:22:10|||||||||1
1758133340000|2025-09-17 18:22:20|||||||||63
1758133350000|2025-09-17 18:22:30|||||||||22
1758133360000|2025-09-17 18:22:40|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|41
1758133380000|2025-09-17 18:23:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|64
1758133390000|2025-09-17 18:23:10|18.13|17.97|18.13|17.97|18.18|18.02|18.13|17.97|26
1758133400000|2025-09-17 18:23:20|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|11
1758133420000|2025-09-17 18:23:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|71
1758133430000|2025-09-17 18:23:50|18.1|17.94|18.13|17.97|18.13|17.97|18.08|17.92|78
1758133440000|2025-09-17 18:24:00|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|96
1758133450000|2025-09-17 18:24:10|||||||||37
1758133460000|2025-09-17 18:24:20|18.1|17.94|18.1|17.94|18.13|17.97|18.08|17.92|51
1758133470000|2025-09-17 18:24:30|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|3
1758133480000|2025-09-17 18:24:40|||||||||1
1758133490000|2025-09-17 18:24:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1758133500000|2025-09-17 18:25:00|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|12
1758133510000|2025-09-17 18:25:10|18.08|17.92|18.08|17.92|18.13|17.97|18.08|17.92|55
1758133520000|2025-09-17 18:25:20|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|4
1758133530000|2025-09-17 18:25:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1758133540000|2025-09-17 18:25:40|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|33
1758133550000|2025-09-17 18:25:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|9
1758133560000|2025-09-17 18:26:00|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|17
1758133570000|2025-09-17 18:26:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|3
1758133580000|2025-09-17 18:26:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1758133590000|2025-09-17 18:26:30|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|0
1758133600000|2025-09-17 18:26:40|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|7
1758133610000|2025-09-17 18:26:50|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|29
1758133620000|2025-09-17 18:27:00|18.1|17.94|18.18|18.02|18.18|18.02|18.08|17.92|85
1758133630000|2025-09-17 18:27:10|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|9
1758133640000|2025-09-17 18:27:20|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|7
1758133650000|2025-09-17 18:27:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|52
1758133660000|2025-09-17 18:27:40|||||||||4
1758133670000|2025-09-17 18:27:50|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|46
1758133680000|2025-09-17 18:28:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|28
1758133690000|2025-09-17 18:28:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1758133700000|2025-09-17 18:28:20|||||||||70
1758133710000|2025-09-17 18:28:30|18.05|17.89|18.03|17.87|18.08|17.92|18.03|17.87|10
1758133730000|2025-09-17 18:28:50|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|14
1758133750000|2025-09-17 18:29:10|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|89
1758133760000|2025-09-17 18:29:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|33
1758133770000|2025-09-17 18:29:30|||||||||2
1758133790000|2025-09-17 18:29:50|||||||||14
1758133810000|2025-09-17 18:30:10|||||||||7
1758133820000|2025-09-17 18:30:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1758133840000|2025-09-17 18:30:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|24
1758133850000|2025-09-17 18:30:50|18.08|17.92|18.08|17.92|18.13|17.97|18.08|17.92|63
1758133860000|2025-09-17 18:31:00|18.13|17.97|18.1|17.94|18.13|17.97|18.08|17.92|45
1758133870000|2025-09-17 18:31:10|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|1
1758133880000|2025-09-17 18:31:20|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|38
1758133890000|2025-09-17 18:31:30|||||||||15
1758133900000|2025-09-17 18:31:40|||||||||1
1758133910000|2025-09-17 18:31:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|15
1758133920000|2025-09-17 18:32:00|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|59
1758133930000|2025-09-17 18:32:10|18.2|18.04|18.22|18.06|18.23|18.07|18.18|18.02|36
1758133940000|2025-09-17 18:32:20|18.23|18.07|18.27|18.11|18.27|18.11|18.22|18.06|9
1758133950000|2025-09-17 18:32:30|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|80
1758133960000|2025-09-17 18:32:40|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|25
1758133970000|2025-09-17 18:32:50|18.22|18.06|18.23|18.07|18.23|18.07|18.18|18.02|24
1758133980000|2025-09-17 18:33:00|||||||||2
1758133990000|2025-09-17 18:33:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|66
1758134000000|2025-09-17 18:33:20|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|94
1758134010000|2025-09-17 18:33:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|42
1758134020000|2025-09-17 18:33:40|||||||||32
1758134030000|2025-09-17 18:33:50|18.13|17.97|18.13|17.97|18.18|18.02|18.13|17.97|27
1758134040000|2025-09-17 18:34:00|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|3
1758134050000|2025-09-17 18:34:10|||||||||7
1758134060000|2025-09-17 18:34:20|||||||||9
1758134070000|2025-09-17 18:34:30|18.22|18.06|18.22|18.06|18.22|18.06|18.18|18.02|127
1758134080000|2025-09-17 18:34:40|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|1
1758134090000|2025-09-17 18:34:50|18.22|18.06|18.23|18.07|18.23|18.07|18.18|18.02|45
1758134100000|2025-09-17 18:35:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|73
1758134110000|2025-09-17 18:35:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|2
1758134120000|2025-09-17 18:35:20|18.27|18.11|18.28|18.12|18.32|18.16|18.27|18.11|37
1758134130000|2025-09-17 18:35:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|65
1758134140000|2025-09-17 18:35:40|||||||||14
1758134150000|2025-09-17 18:35:50|18.27|18.11|18.18|18.02|18.27|18.11|18.18|18.02|36
1758134160000|2025-09-17 18:36:00|||||||||10
1758134170000|2025-09-17 18:36:10|18.13|17.97|18.17|18.01|18.18|18.02|18.13|17.97|88
1758134180000|2025-09-17 18:36:20|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|12
1758134190000|2025-09-17 18:36:30|18.17|18.01|18.18|18.02|18.18|18.02|18.13|17.97|8
1758134210000|2025-09-17 18:36:50|18.22|18.06|18.23|18.07|18.27|18.11|18.22|18.06|28
1758134220000|2025-09-17 18:37:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|39
1758134230000|2025-09-17 18:37:10|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|6
1758134240000|2025-09-17 18:37:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|53
1758134250000|2025-09-17 18:37:30|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|2
1758134260000|2025-09-17 18:37:40|||||||||34
1758134270000|2025-09-17 18:37:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|56
1758134280000|2025-09-17 18:38:00|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|2
1758134290000|2025-09-17 18:38:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|2
1758134300000|2025-09-17 18:38:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|0
1758134310000|2025-09-17 18:38:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|37
1758134320000|2025-09-17 18:38:40|18.22|18.06|18.23|18.07|18.23|18.07|18.18|18.02|19
1758134330000|2025-09-17 18:38:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1758134340000|2025-09-17 18:39:00|18.2|18.04|18.18|18.02|18.22|18.06|18.18|18.02|45
1758134350000|2025-09-17 18:39:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|28
1758134360000|2025-09-17 18:39:20|||||||||2
1758134370000|2025-09-17 18:39:30|||||||||2
1758134380000|2025-09-17 18:39:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|245
1758134390000|2025-09-17 18:39:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|96
1758134400000|2025-09-17 18:40:00|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|31
1758134410000|2025-09-17 18:40:10|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|41
1758134420000|2025-09-17 18:40:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|4
1758134430000|2025-09-17 18:40:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|34
1758134440000|2025-09-17 18:40:40|||||||||26
1758134450000|2025-09-17 18:40:50|18.22|18.06|18.23|18.07|18.23|18.07|18.18|18.02|232
1758134460000|2025-09-17 18:41:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|30
1758134470000|2025-09-17 18:41:10|18.22|18.06|18.22|18.06|18.22|18.06|18.18|18.02|46
1758134480000|2025-09-17 18:41:20|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|160
1758134490000|2025-09-17 18:41:30|||||||||1
1758134500000|2025-09-17 18:41:40|||||||||10
1758134510000|2025-09-17 18:41:50|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|111
1758134520000|2025-09-17 18:42:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|14
1758134530000|2025-09-17 18:42:10|18.32|18.16|18.33|18.17|18.37|18.21|18.32|18.16|138
1758134540000|2025-09-17 18:42:20|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|17
1758134550000|2025-09-17 18:42:30|||||||||11
1758134560000|2025-09-17 18:42:40|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|17
1758134570000|2025-09-17 18:42:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|110
1758134580000|2025-09-17 18:43:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|7
1758134590000|2025-09-17 18:43:10|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|40
1758134600000|2025-09-17 18:43:20|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|105
1758134610000|2025-09-17 18:43:30|18.32|18.16|18.32|18.16|18.37|18.21|18.32|18.16|7
1758134620000|2025-09-17 18:43:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|267
1758134630000|2025-09-17 18:43:50|||||||||2
1758134640000|2025-09-17 18:44:00|||||||||20
1758134650000|2025-09-17 18:44:10|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|71
1758134660000|2025-09-17 18:44:20|18.37|18.21|18.37|18.21|18.37|18.21|18.32|18.16|27
1758134670000|2025-09-17 18:44:30|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|18
1758134680000|2025-09-17 18:44:40|||||||||1
1758134690000|2025-09-17 18:44:50|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|28
1758134700000|2025-09-17 18:45:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|11
1758134710000|2025-09-17 18:45:10|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|14
1758134720000|2025-09-17 18:45:20|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|26
1758134730000|2025-09-17 18:45:30|||||||||4
1758134740000|2025-09-17 18:45:40|18.37|18.21|18.37|18.21|18.37|18.21|18.32|18.16|37
1758134770000|2025-09-17 18:46:10|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|120
1758134790000|2025-09-17 18:46:30|||||||||4
1758134800000|2025-09-17 18:46:40|||||||||4
1758134810000|2025-09-17 18:46:50|||||||||11
1758134820000|2025-09-17 18:47:00|18.42|18.26|18.4|18.24|18.42|18.26|18.37|18.21|159
1758134830000|2025-09-17 18:47:10|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|13
1758134840000|2025-09-17 18:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|17
1758134850000|2025-09-17 18:47:30|18.3|18.14|18.27|18.11|18.32|18.16|18.27|18.11|38
1758134860000|2025-09-17 18:47:40|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|47
1758134870000|2025-09-17 18:47:50|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|24
1758134880000|2025-09-17 18:48:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|56
1758134890000|2025-09-17 18:48:10|18.27|18.11|18.23|18.07|18.27|18.11|18.22|18.06|70
1758134900000|2025-09-17 18:48:20|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|48
1758134910000|2025-09-17 18:48:30|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|45
1758134920000|2025-09-17 18:48:40|18.15|17.99|18.17|18.01|18.18|18.02|18.15|17.99|59
1758134930000|2025-09-17 18:48:50|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|15
1758134940000|2025-09-17 18:49:00|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|6
1758134950000|2025-09-17 18:49:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|218
1758134960000|2025-09-17 18:49:20|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|36
1758134970000|2025-09-17 18:49:30|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|1
1758134980000|2025-09-17 18:49:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|7
1758134990000|2025-09-17 18:49:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|15
1758135000000|2025-09-17 18:50:00|18.22|18.06|18.27|18.11|18.28|18.12|18.22|18.06|12
1758135010000|2025-09-17 18:50:10|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|44
1758135020000|2025-09-17 18:50:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|3
1758135030000|2025-09-17 18:50:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|5
1758135040000|2025-09-17 18:50:40|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|25
1758135050000|2025-09-17 18:50:50|18.27|18.11|18.27|18.11|18.28|18.12|18.23|18.07|28
1758135060000|2025-09-17 18:51:00|18.25|18.09|18.3|18.14|18.32|18.16|18.23|18.07|39
1758135070000|2025-09-17 18:51:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|18
1758135080000|2025-09-17 18:51:20|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|57
1758135090000|2025-09-17 18:51:30|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|20
1758135100000|2025-09-17 18:51:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|2
1758135110000|2025-09-17 18:51:50|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|77
1758135120000|2025-09-17 18:52:00|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|2
1758135130000|2025-09-17 18:52:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|58
1758135140000|2025-09-17 18:52:20|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|66
1758135150000|2025-09-17 18:52:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|145
1758135160000|2025-09-17 18:52:40|||||||||98
1758135170000|2025-09-17 18:52:50|||||||||13
1758135180000|2025-09-17 18:53:00|18.42|18.26|18.42|18.26|18.42|18.26|18.37|18.21|64
1758135190000|2025-09-17 18:53:10|||||||||3
1758135200000|2025-09-17 18:53:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|49
1758135210000|2025-09-17 18:53:30|18.42|18.26|18.42|18.26|18.42|18.26|18.37|18.21|44
1758135220000|2025-09-17 18:53:40|18.4|18.24|18.4|18.24|18.42|18.26|18.37|18.21|21
1758135230000|2025-09-17 18:53:50|18.42|18.26|18.42|18.26|18.42|18.26|18.37|18.21|17
1758135240000|2025-09-17 18:54:00|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|69
1758135250000|2025-09-17 18:54:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|14
1758135260000|2025-09-17 18:54:20|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|40
1758135270000|2025-09-17 18:54:30|||||||||4
1758135280000|2025-09-17 18:54:40|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|26
1758135290000|2025-09-17 18:54:50|||||||||24
1758135300000|2025-09-17 18:55:00|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|167
1758135310000|2025-09-17 18:55:10|||||||||5
1758135330000|2025-09-17 18:55:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|58
1758135340000|2025-09-17 18:55:40|||||||||2
1758135350000|2025-09-17 18:55:50|||||||||4
1758135360000|2025-09-17 18:56:00|||||||||1
1758135370000|2025-09-17 18:56:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|8
1758135380000|2025-09-17 18:56:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|3
1758135390000|2025-09-17 18:56:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|2
1758135400000|2025-09-17 18:56:40|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|5
1758135410000|2025-09-17 18:56:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|11
1758135420000|2025-09-17 18:57:00|18.22|18.06|18.18|18.02|18.23|18.07|18.18|18.02|43
1758135430000|2025-09-17 18:57:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|160
1758135440000|2025-09-17 18:57:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|2
1758135450000|2025-09-17 18:57:30|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|17
1758135460000|2025-09-17 18:57:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|9
1758135470000|2025-09-17 18:57:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|102
1758135480000|2025-09-17 18:58:00|||||||||3
1758135490000|2025-09-17 18:58:10|||||||||16
1758135500000|2025-09-17 18:58:20|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|33
1758135510000|2025-09-17 18:58:30|18.15|17.99|18.15|17.99|18.17|18.01|18.13|17.97|27
1758135520000|2025-09-17 18:58:40|18.13|17.97|18.13|17.97|18.17|18.01|18.13|17.97|15
1758135530000|2025-09-17 18:58:50|||||||||29
1758135540000|2025-09-17 18:59:00|||||||||34
1758135550000|2025-09-17 18:59:10|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|59
1758135560000|2025-09-17 18:59:20|||||||||8
1758135570000|2025-09-17 18:59:30|||||||||5
1758135580000|2025-09-17 18:59:40|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|37
1758135590000|2025-09-17 18:59:50|||||||||21
1758135600000|2025-09-17 19:00:00|||||||||33
1758135610000|2025-09-17 19:00:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|28
1758135620000|2025-09-17 19:00:20|||||||||21
1758135630000|2025-09-17 19:00:30|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|121
1758135640000|2025-09-17 19:00:40|||||||||4
1758135650000|2025-09-17 19:00:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|16
1758135660000|2025-09-17 19:01:00|||||||||31
1758135670000|2025-09-17 19:01:10|||||||||1
1758135680000|2025-09-17 19:01:20|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|8
1758135690000|2025-09-17 19:01:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1758135700000|2025-09-17 19:01:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|245
1758135710000|2025-09-17 19:01:50|||||||||5
1758135720000|2025-09-17 19:02:00|18.03|17.87|18.03|17.87|18.03|17.87|17.98|17.82|69
1758135730000|2025-09-17 19:02:10|17.98|17.82|17.98|17.82|18.03|17.87|17.98|17.82|57
1758135740000|2025-09-17 19:02:20|||||||||1
1758135750000|2025-09-17 19:02:30|||||||||24
1758135760000|2025-09-17 19:02:40|18.03|17.87|18.03|17.87|18.03|17.87|17.98|17.82|44
1758135770000|2025-09-17 19:02:50|18|17.84|18.03|17.87|18.03|17.87|17.98|17.82|14
1758135780000|2025-09-17 19:03:00|||||||||4
1758135790000|2025-09-17 19:03:10|||||||||44
1758135800000|2025-09-17 19:03:20|||||||||4
1758135810000|2025-09-17 19:03:30|||||||||31
1758135830000|2025-09-17 19:03:50|||||||||2
1758135840000|2025-09-17 19:04:00|||||||||2
1758135850000|2025-09-17 19:04:10|||||||||12
1758135860000|2025-09-17 19:04:20|||||||||2
1758135870000|2025-09-17 19:04:30|||||||||1
1758135900000|2025-09-17 19:05:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|219
1758135910000|2025-09-17 19:05:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|86
1758135920000|2025-09-17 19:05:20|||||||||40
1758135930000|2025-09-17 19:05:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1758135940000|2025-09-17 19:05:40|||||||||12
1758135950000|2025-09-17 19:05:50|17.93|17.77|17.93|17.77|17.98|17.82|17.93|17.77|38
1758135960000|2025-09-17 19:06:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|23
1758135970000|2025-09-17 19:06:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|15
1758135980000|2025-09-17 19:06:20|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|19
1758135990000|2025-09-17 19:06:30|18|17.84|17.98|17.82|18.03|17.87|17.98|17.82|4
1758136000000|2025-09-17 19:06:40|||||||||2
1758136010000|2025-09-17 19:06:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|39
1758136020000|2025-09-17 19:07:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|40
1758136030000|2025-09-17 19:07:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|7
1758136040000|2025-09-17 19:07:20|||||||||5
1758136050000|2025-09-17 19:07:30|||||||||3
1758136060000|2025-09-17 19:07:40|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|56
1758136070000|2025-09-17 19:07:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|124
1758136080000|2025-09-17 19:08:00|17.93|17.77|17.93|17.77|17.98|17.82|17.93|17.77|26
1758136090000|2025-09-17 19:08:10|||||||||1
1758136100000|2025-09-17 19:08:20|||||||||1
1758136110000|2025-09-17 19:08:30|||||||||15
1758136120000|2025-09-17 19:08:40|||||||||27
1758136130000|2025-09-17 19:08:50|||||||||14
1758136140000|2025-09-17 19:09:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|22
1758136150000|2025-09-17 19:09:10|||||||||5
1758136160000|2025-09-17 19:09:20|||||||||4
1758136170000|2025-09-17 19:09:30|||||||||2
1758136190000|2025-09-17 19:09:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|40
1758136200000|2025-09-17 19:10:00|||||||||5
1758136210000|2025-09-17 19:10:10|||||||||1
1758136220000|2025-09-17 19:10:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|12
1758136230000|2025-09-17 19:10:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|159
1758136240000|2025-09-17 19:10:40|||||||||7
1758136250000|2025-09-17 19:10:50|||||||||61
1758136260000|2025-09-17 19:11:00|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|43
1758136280000|2025-09-17 19:11:20|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|15
1758136290000|2025-09-17 19:11:30|||||||||20
1758136300000|2025-09-17 19:11:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|39
1758136310000|2025-09-17 19:11:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|14
1758136330000|2025-09-17 19:12:10|17.93|17.77|17.93|17.77|17.98|17.82|17.93|17.77|52
1758136340000|2025-09-17 19:12:20|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|25
1758136350000|2025-09-17 19:12:30|||||||||7
1758136360000|2025-09-17 19:12:40|||||||||1
1758136370000|2025-09-17 19:12:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|15
1758136400000|2025-09-17 19:13:20|||||||||6
1758136420000|2025-09-17 19:13:40|||||||||2
1758136430000|2025-09-17 19:13:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1758136440000|2025-09-17 19:14:00|||||||||16
1758136450000|2025-09-17 19:14:10|||||||||35
1758136460000|2025-09-17 19:14:20|||||||||1
1758136470000|2025-09-17 19:14:30|||||||||2
1758136480000|2025-09-17 19:14:40|||||||||5
1758136490000|2025-09-17 19:14:50|||||||||2
1758136500000|2025-09-17 19:15:00|17.98|17.82|17.93|17.77|17.98|17.82|17.93|17.77|72
1758136510000|2025-09-17 19:15:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|34
1758136520000|2025-09-17 19:15:20|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|40
1758136530000|2025-09-17 19:15:30|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|9
1758136540000|2025-09-17 19:15:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1758136570000|2025-09-17 19:16:10|||||||||6
1758136590000|2025-09-17 19:16:30|17.88|17.72|17.88|17.72|17.93|17.77|17.88|17.72|37
1758136600000|2025-09-17 19:16:40|||||||||7
1758136610000|2025-09-17 19:16:50|||||||||20
1758136620000|2025-09-17 19:17:00|||||||||5
1758136630000|2025-09-17 19:17:10|||||||||27
1758136640000|2025-09-17 19:17:20|||||||||12
1758136650000|2025-09-17 19:17:30|||||||||3
1758136660000|2025-09-17 19:17:40|||||||||7
1758136670000|2025-09-17 19:17:50|||||||||81
1758136680000|2025-09-17 19:18:00|||||||||13
1758136690000|2025-09-17 19:18:10|||||||||2
1758136700000|2025-09-17 19:18:20|||||||||75
1758136710000|2025-09-17 19:18:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|40
1758136720000|2025-09-17 19:18:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|33
1758136730000|2025-09-17 19:18:50|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|6
1758136740000|2025-09-17 19:19:00|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|33
1758136750000|2025-09-17 19:19:10|17.95|17.79|17.95|17.79|17.98|17.82|17.93|17.77|12
1758136760000|2025-09-17 19:19:20|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|5
1758136770000|2025-09-17 19:19:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1758136780000|2025-09-17 19:19:40|||||||||10
1758136790000|2025-09-17 19:19:50|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|103
1758136800000|2025-09-17 19:20:00|||||||||1
1758136810000|2025-09-17 19:20:10|||||||||5
1758136820000|2025-09-17 19:20:20|||||||||7
1758136840000|2025-09-17 19:20:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|27
1758136860000|2025-09-17 19:21:00|||||||||13
1758136870000|2025-09-17 19:21:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|101
1758136880000|2025-09-17 19:21:20|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|117
1758136890000|2025-09-17 19:21:30|||||||||30
1758136900000|2025-09-17 19:21:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|19
1758136910000|2025-09-17 19:21:50|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|64
1758136920000|2025-09-17 19:22:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|46
1758136930000|2025-09-17 19:22:10|17.86|17.7|17.83|17.67|17.88|17.72|17.83|17.67|26
1758136940000|2025-09-17 19:22:20|17.88|17.72|17.88|17.72|17.88|17.72|17.86|17.7|5
1758136950000|2025-09-17 19:22:30|||||||||1
1758136960000|2025-09-17 19:22:40|17.83|17.67|17.83|17.67|17.88|17.72|17.83|17.67|80
1758136970000|2025-09-17 19:22:50|17.86|17.7|17.88|17.72|17.88|17.72|17.83|17.67|13
1758136980000|2025-09-17 19:23:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|21
1758136990000|2025-09-17 19:23:10|17.88|17.72|17.86|17.7|17.88|17.72|17.83|17.67|73
1758137000000|2025-09-17 19:23:20|17.83|17.67|17.83|17.67|17.88|17.72|17.83|17.67|24
1758137010000|2025-09-17 19:23:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|189
1758137020000|2025-09-17 19:23:40|||||||||2
1758137030000|2025-09-17 19:23:50|||||||||103
1758137040000|2025-09-17 19:24:00|17.83|17.67|17.78|17.62|17.83|17.67|17.78|17.62|152
1758137060000|2025-09-17 19:24:20|||||||||13
1758137070000|2025-09-17 19:24:30|||||||||15
1758137100000|2025-09-17 19:25:00|||||||||13
1758137110000|2025-09-17 19:25:10|||||||||4
1758137120000|2025-09-17 19:25:20|||||||||13
1758137130000|2025-09-17 19:25:30|||||||||65
1758137140000|2025-09-17 19:25:40|||||||||1
1758137150000|2025-09-17 19:25:50|||||||||32
1758137160000|2025-09-17 19:26:00|||||||||22
1758137170000|2025-09-17 19:26:10|||||||||11
1758137180000|2025-09-17 19:26:20|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|65
1758137190000|2025-09-17 19:26:30|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|312
1758137200000|2025-09-17 19:26:40|||||||||28
1758137210000|2025-09-17 19:26:50|||||||||16
1758137220000|2025-09-17 19:27:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|211
1758137230000|2025-09-17 19:27:10|||||||||217
1758137240000|2025-09-17 19:27:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|9
1758137250000|2025-09-17 19:27:30|||||||||55
1758137260000|2025-09-17 19:27:40|||||||||22
1758137270000|2025-09-17 19:27:50|||||||||14
1758137280000|2025-09-17 19:28:00|||||||||36
1758137290000|2025-09-17 19:28:10|||||||||41
1758137300000|2025-09-17 19:28:20|||||||||161
1758137310000|2025-09-17 19:28:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|124
1758137320000|2025-09-17 19:28:40|17.68|17.52|17.68|17.52|17.73|17.57|17.68|17.52|69
1758137330000|2025-09-17 19:28:50|||||||||2
1758137340000|2025-09-17 19:29:00|||||||||2
1758137350000|2025-09-17 19:29:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|69
1758137360000|2025-09-17 19:29:20|||||||||11
1758137370000|2025-09-17 19:29:30|||||||||38
1758137380000|2025-09-17 19:29:40|||||||||1
1758137390000|2025-09-17 19:29:50|17.78|17.62|17.78|17.62|17.78|17.62|17.73|17.57|48
1758137400000|2025-09-17 19:30:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1758137410000|2025-09-17 19:30:10|||||||||23
1758137430000|2025-09-17 19:30:30|||||||||4
1758137440000|2025-09-17 19:30:40|||||||||9
1758137450000|2025-09-17 19:30:50|||||||||23
1758137460000|2025-09-17 19:31:00|||||||||5
1758137470000|2025-09-17 19:31:10|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|259
1758137480000|2025-09-17 19:31:20|||||||||39
1758137490000|2025-09-17 19:31:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|35
1758137500000|2025-09-17 19:31:40|||||||||1
1758137510000|2025-09-17 19:31:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|33
1758137520000|2025-09-17 19:32:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|1
1758137530000|2025-09-17 19:32:10|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|53
1758137540000|2025-09-17 19:32:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|12
1758137550000|2025-09-17 19:32:30|||||||||3
1758137560000|2025-09-17 19:32:40|||||||||4
1758137570000|2025-09-17 19:32:50|||||||||29
1758137580000|2025-09-17 19:33:00|||||||||31
1758137590000|2025-09-17 19:33:10|||||||||11
1758137600000|2025-09-17 19:33:20|||||||||4
1758137610000|2025-09-17 19:33:30|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|58
1758137620000|2025-09-17 19:33:40|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|23
1758137630000|2025-09-17 19:33:50|17.79|17.63|17.78|17.62|17.83|17.67|17.78|17.62|135
1758137640000|2025-09-17 19:34:00|||||||||86
1758137650000|2025-09-17 19:34:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|16
1758137660000|2025-09-17 19:34:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|66
1758137670000|2025-09-17 19:34:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|24
1758137680000|2025-09-17 19:34:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|14
1758137690000|2025-09-17 19:34:50|||||||||3
1758137700000|2025-09-17 19:35:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|100
1758137710000|2025-09-17 19:35:10|||||||||4
1758137730000|2025-09-17 19:35:30|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|37
1758137740000|2025-09-17 19:35:40|||||||||20
1758137750000|2025-09-17 19:35:50|||||||||5
1758137760000|2025-09-17 19:36:00|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|6
1758137770000|2025-09-17 19:36:10|||||||||18
1758137780000|2025-09-17 19:36:20|17.69|17.53|17.73|17.57|17.73|17.57|17.69|17.53|28
1758137790000|2025-09-17 19:36:30|||||||||66
1758137800000|2025-09-17 19:36:40|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|24
1758137810000|2025-09-17 19:36:50|||||||||26
1758137820000|2025-09-17 19:37:00|||||||||17
1758137830000|2025-09-17 19:37:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|55
1758137840000|2025-09-17 19:37:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|73
1758137850000|2025-09-17 19:37:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1758137860000|2025-09-17 19:37:40|||||||||21
1758137870000|2025-09-17 19:37:50|||||||||15
1758137880000|2025-09-17 19:38:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|53
1758137890000|2025-09-17 19:38:10|||||||||34
1758137900000|2025-09-17 19:38:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1758137910000|2025-09-17 19:38:30|||||||||28
1758137920000|2025-09-17 19:38:40|||||||||5
1758137930000|2025-09-17 19:38:50|||||||||1
1758137940000|2025-09-17 19:39:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|32
1758137950000|2025-09-17 19:39:10|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|17
1758137960000|2025-09-17 19:39:20|||||||||2
1758137970000|2025-09-17 19:39:30|||||||||9
1758137980000|2025-09-17 19:39:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|96
1758137990000|2025-09-17 19:39:50|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|136
1758138000000|2025-09-17 19:40:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|59
1758138010000|2025-09-17 19:40:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|54
1758138020000|2025-09-17 19:40:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|24
1758138030000|2025-09-17 19:40:30|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|21
1758138040000|2025-09-17 19:40:40|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|4
1758138050000|2025-09-17 19:40:50|17.78|17.62|17.78|17.62|17.79|17.63|17.78|17.62|1
1758138060000|2025-09-17 19:41:00|||||||||2
1758138070000|2025-09-17 19:41:10|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|1
1758138080000|2025-09-17 19:41:20|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|107
1758138090000|2025-09-17 19:41:30|||||||||17
1758138100000|2025-09-17 19:41:40|||||||||33
1758138110000|2025-09-17 19:41:50|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|41
1758138130000|2025-09-17 19:42:10|||||||||1
1758138140000|2025-09-17 19:42:20|||||||||59
1758138150000|2025-09-17 19:42:30|17.76|17.6|17.74|17.58|17.78|17.62|17.74|17.58|35
1758138160000|2025-09-17 19:42:40|17.76|17.6|17.74|17.58|17.78|17.62|17.74|17.58|31
1758138170000|2025-09-17 19:42:50|17.76|17.6|17.78|17.62|17.78|17.62|17.74|17.58|15
1758138180000|2025-09-17 19:43:00|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|5
1758138190000|2025-09-17 19:43:10|||||||||10
1758138200000|2025-09-17 19:43:20|17.76|17.6|17.78|17.62|17.78|17.62|17.74|17.58|17
1758138210000|2025-09-17 19:43:30|||||||||1
1758138230000|2025-09-17 19:43:50|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|64
1758138240000|2025-09-17 19:44:00|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|5
1758138250000|2025-09-17 19:44:10|||||||||1
1758138260000|2025-09-17 19:44:20|||||||||1
1758138270000|2025-09-17 19:44:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1758138280000|2025-09-17 19:44:40|||||||||1
1758138290000|2025-09-17 19:44:50|||||||||4
1758138300000|2025-09-17 19:45:00|||||||||7
1758138310000|2025-09-17 19:45:10|||||||||11
1758138320000|2025-09-17 19:45:20|||||||||13
1758138330000|2025-09-17 19:45:30|||||||||6
1758138340000|2025-09-17 19:45:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|37
1758138350000|2025-09-17 19:45:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|466
1758138360000|2025-09-17 19:46:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|45
1758138370000|2025-09-17 19:46:10|||||||||1
1758138380000|2025-09-17 19:46:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|92
1758138390000|2025-09-17 19:46:30|||||||||4
1758138420000|2025-09-17 19:47:00|||||||||2
1758138430000|2025-09-17 19:47:10|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|68
1758138440000|2025-09-17 19:47:20|||||||||2
1758138450000|2025-09-17 19:47:30|||||||||1
1758138460000|2025-09-17 19:47:40|||||||||15
1758138470000|2025-09-17 19:47:50|||||||||9
1758138480000|2025-09-17 19:48:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|5
1758138490000|2025-09-17 19:48:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|63
1758138500000|2025-09-17 19:48:20|||||||||2
1758138510000|2025-09-17 19:48:30|||||||||20
1758138520000|2025-09-17 19:48:40|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|90
1758138530000|2025-09-17 19:48:50|||||||||75
1758138540000|2025-09-17 19:49:00|||||||||5
1758138550000|2025-09-17 19:49:10|||||||||20
1758138560000|2025-09-17 19:49:20|||||||||1
1758138570000|2025-09-17 19:49:30|||||||||1
1758138580000|2025-09-17 19:49:40|||||||||1
1758138590000|2025-09-17 19:49:50|||||||||54
1758138600000|2025-09-17 19:50:00|||||||||54
1758138610000|2025-09-17 19:50:10|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|143
1758138620000|2025-09-17 19:50:20|17.86|17.7|17.83|17.67|17.88|17.72|17.83|17.67|72
1758138630000|2025-09-17 19:50:30|||||||||3
1758138640000|2025-09-17 19:50:40|||||||||89
1758138650000|2025-09-17 19:50:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|65
1758138660000|2025-09-17 19:51:00|17.78|17.62|17.78|17.62|17.79|17.63|17.78|17.62|18
1758138670000|2025-09-17 19:51:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|28
1758138680000|2025-09-17 19:51:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|37
1758138690000|2025-09-17 19:51:30|||||||||3
1758138700000|2025-09-17 19:51:40|||||||||1
1758138710000|2025-09-17 19:51:50|17.84|17.68|17.84|17.68|17.84|17.68|17.83|17.67|45
1758138720000|2025-09-17 19:52:00|17.88|17.72|17.88|17.72|17.88|17.72|17.83|17.67|126
1758138730000|2025-09-17 19:52:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|14
1758138750000|2025-09-17 19:52:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|14
1758138760000|2025-09-17 19:52:40|17.86|17.7|17.88|17.72|17.88|17.72|17.83|17.67|22
1758138770000|2025-09-17 19:52:50|17.83|17.67|17.83|17.67|17.86|17.7|17.83|17.67|57
1758138780000|2025-09-17 19:53:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|5
1758138790000|2025-09-17 19:53:10|||||||||19
1758138810000|2025-09-17 19:53:30|||||||||4
1758138820000|2025-09-17 19:53:40|||||||||2
1758138830000|2025-09-17 19:53:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|240
1758138840000|2025-09-17 19:54:00|||||||||112
1758138850000|2025-09-17 19:54:10|||||||||21
1758138860000|2025-09-17 19:54:20|||||||||1
1758138870000|2025-09-17 19:54:30|||||||||9
1758138880000|2025-09-17 19:54:40|||||||||20
1758138900000|2025-09-17 19:55:00|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|733
1758138910000|2025-09-17 19:55:10|||||||||14
1758138920000|2025-09-17 19:55:20|||||||||106
1758138930000|2025-09-17 19:55:30|||||||||31
1758138940000|2025-09-17 19:55:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|157
1758138950000|2025-09-17 19:55:50|||||||||55
1758138960000|2025-09-17 19:56:00|||||||||26
1758138970000|2025-09-17 19:56:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|521
1758138980000|2025-09-17 19:56:20|||||||||26
1758138990000|2025-09-17 19:56:30|||||||||85
1758139000000|2025-09-17 19:56:40|||||||||11
1758139010000|2025-09-17 19:56:50|||||||||4
1758139020000|2025-09-17 19:57:00|||||||||37
1758139030000|2025-09-17 19:57:10|||||||||10
1758139040000|2025-09-17 19:57:20|||||||||11
1758139050000|2025-09-17 19:57:30|||||||||20
1758139070000|2025-09-17 19:57:50|||||||||25
1758139080000|2025-09-17 19:58:00|||||||||25
1758139090000|2025-09-17 19:58:10|||||||||20
1758139100000|2025-09-17 19:58:20|||||||||42
1758139110000|2025-09-17 19:58:30|||||||||18
1758139120000|2025-09-17 19:58:40|||||||||28
1758139130000|2025-09-17 19:58:50|||||||||80
1758139140000|2025-09-17 19:59:00|||||||||160
1758139150000|2025-09-17 19:59:10|||||||||127
1758139160000|2025-09-17 19:59:20|||||||||82
1758139170000|2025-09-17 19:59:30|||||||||115
1758139180000|2025-09-17 19:59:40|||||||||199
1758139190000|2025-09-17 19:59:50|||||||||591
1758139200000|2025-09-17 20:00:00|||||||||179
1758139210000|2025-09-17 20:00:10|||||||||15
1758139220000|2025-09-17 20:00:20|||||||||7
1758139230000|2025-09-17 20:00:30|||||||||3
1758139240000|2025-09-17 20:00:40|||||||||1
1758139250000|2025-09-17 20:00:50|||||||||4
1758139260000|2025-09-17 20:01:00|||||||||3
1758139270000|2025-09-17 20:01:10|||||||||5
1758139280000|2025-09-17 20:01:20|||||||||2
1758139290000|2025-09-17 20:01:30|||||||||4
1758139300000|2025-09-17 20:01:40|||||||||2
1758139310000|2025-09-17 20:01:50|||||||||2
1758139320000|2025-09-17 20:02:00|||||||||1
1758139330000|2025-09-17 20:02:10|||||||||7
1758139350000|2025-09-17 20:02:30|||||||||3
1758139370000|2025-09-17 20:02:50|||||||||9
1758139390000|2025-09-17 20:03:10|||||||||1
1758139400000|2025-09-17 20:03:20|||||||||12
1758139410000|2025-09-17 20:03:30|||||||||215
1758139420000|2025-09-17 20:03:40|||||||||39
1758139430000|2025-09-17 20:03:50|||||||||6
1758139450000|2025-09-17 20:04:10|||||||||2
1758139480000|2025-09-17 20:04:40|||||||||3
1758139510000|2025-09-17 20:05:10|||||||||9
1758139540000|2025-09-17 20:05:40|||||||||51
1758139550000|2025-09-17 20:05:50|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|287
1758139560000|2025-09-17 20:06:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|65
1758139570000|2025-09-17 20:06:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|10
1758139590000|2025-09-17 20:06:30|||||||||11
1758139600000|2025-09-17 20:06:40|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|99
1758139610000|2025-09-17 20:06:50|||||||||12
1758139650000|2025-09-17 20:07:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|62
1758139720000|2025-09-17 20:08:40|||||||||2
1758139760000|2025-09-17 20:09:20|||||||||12
1758139780000|2025-09-17 20:09:40|||||||||16
1758139790000|2025-09-17 20:09:50|||||||||6
1758139840000|2025-09-17 20:10:40|||||||||1
1758139860000|2025-09-17 20:11:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|162
1758139870000|2025-09-17 20:11:10|||||||||2
1758139930000|2025-09-17 20:12:10|||||||||2
1758140000000|2025-09-17 20:13:20|||||||||1
1758140020000|2025-09-17 20:13:40|||||||||3
1758140030000|2025-09-17 20:13:50|||||||||2
1758140040000|2025-09-17 20:14:00|||||||||1
1758140050000|2025-09-17 20:14:10|||||||||2
1758140070000|2025-09-17 20:14:30|||||||||2
1758140080000|2025-09-17 20:14:40|||||||||1
1758140090000|2025-09-17 20:14:50|||||||||85
1758141010000|2025-09-17 20:30:10|||||||||2
1758141040000|2025-09-17 20:30:40|||||||||16
1758141070000|2025-09-17 20:31:10|||||||||3
1758141080000|2025-09-17 20:31:20|||||||||3
1758141120000|2025-09-17 20:32:00|||||||||4
1758141130000|2025-09-17 20:32:10|||||||||4
1758141190000|2025-09-17 20:33:10|||||||||2
1758141210000|2025-09-17 20:33:30|||||||||12
1758141240000|2025-09-17 20:34:00|||||||||2
1758141270000|2025-09-17 20:34:30|||||||||5
1758141280000|2025-09-17 20:34:40|||||||||18
1758141380000|2025-09-17 20:36:20|||||||||1
1758141420000|2025-09-17 20:37:00|||||||||15
1758141430000|2025-09-17 20:37:10|||||||||10
1758141440000|2025-09-17 20:37:20|||||||||5
1758141460000|2025-09-17 20:37:40|||||||||5
1758141540000|2025-09-17 20:39:00|||||||||20
1758141550000|2025-09-17 20:39:10|||||||||5
1758141630000|2025-09-17 20:40:30|||||||||5
1758141680000|2025-09-17 20:41:20|||||||||5
1758141720000|2025-09-17 20:42:00|||||||||8
1758141780000|2025-09-17 20:43:00|||||||||1
1758141840000|2025-09-17 20:44:00|||||||||1
1758141870000|2025-09-17 20:44:30|||||||||52
1758141960000|2025-09-17 20:46:00|||||||||3
1758141970000|2025-09-17 20:46:10|||||||||2
1758142010000|2025-09-17 20:46:50|||||||||2
1758142020000|2025-09-17 20:47:00|||||||||7
1758142150000|2025-09-17 20:49:10|||||||||1
1758142200000|2025-09-17 20:50:00|||||||||12
1758142210000|2025-09-17 20:50:10|||||||||1
1758142230000|2025-09-17 20:50:30|||||||||4
1758142280000|2025-09-17 20:51:20|||||||||13
1758142290000|2025-09-17 20:51:30|||||||||3
1758142300000|2025-09-17 20:51:40|||||||||1
1758142330000|2025-09-17 20:52:10|||||||||2
1758142370000|2025-09-17 20:52:50|||||||||6
1758142390000|2025-09-17 20:53:10|||||||||2
1758142440000|2025-09-17 20:54:00|||||||||1
1758142490000|2025-09-17 20:54:50|||||||||3
1758142500000|2025-09-17 20:55:00|||||||||1
1758142570000|2025-09-17 20:56:10|||||||||1
1758142620000|2025-09-17 20:57:00|||||||||3
1758142660000|2025-09-17 20:57:40|||||||||4
1758142710000|2025-09-17 20:58:30|||||||||2
1758142720000|2025-09-17 20:58:40|||||||||6
1758142740000|2025-09-17 20:59:00|||||||||1
1758142750000|2025-09-17 20:59:10|||||||||3
1758142770000|2025-09-17 20:59:30|||||||||2
1758142790000|2025-09-17 20:59:50|||||||||23
1758146400000|2025-09-17 22:00:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1758146440000|2025-09-17 22:00:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1758146450000|2025-09-17 22:00:50|||||||||4
1758146460000|2025-09-17 22:01:00|||||||||3
1758146470000|2025-09-17 22:01:10|||||||||2
1758146510000|2025-09-17 22:01:50|||||||||4
1758146540000|2025-09-17 22:02:20|||||||||1
1758146550000|2025-09-17 22:02:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1758146560000|2025-09-17 22:02:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1758146570000|2025-09-17 22:02:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|4
1758146580000|2025-09-17 22:03:00|||||||||2
1758146590000|2025-09-17 22:03:10|||||||||2
1758146620000|2025-09-17 22:03:40|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|2
1758146630000|2025-09-17 22:03:50|||||||||1
1758146640000|2025-09-17 22:04:00|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|33
1758146650000|2025-09-17 22:04:10|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|1
1758146690000|2025-09-17 22:04:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1758146700000|2025-09-17 22:05:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1758146720000|2025-09-17 22:05:20|||||||||1
1758146750000|2025-09-17 22:05:50|||||||||1
1758146760000|2025-09-17 22:06:00|||||||||1
1758146780000|2025-09-17 22:06:20|||||||||1
1758146810000|2025-09-17 22:06:50|||||||||1
1758146860000|2025-09-17 22:07:40|||||||||2
1758146880000|2025-09-17 22:08:00|||||||||1
1758146890000|2025-09-17 22:08:10|||||||||1
1758146930000|2025-09-17 22:08:50|||||||||11
1758146950000|2025-09-17 22:09:10|||||||||2
1758146960000|2025-09-17 22:09:20|||||||||8
1758146980000|2025-09-17 22:09:40|||||||||10
1758146990000|2025-09-17 22:09:50|||||||||6
1758147000000|2025-09-17 22:10:00|||||||||5
1758147010000|2025-09-17 22:10:10|||||||||4
1758147030000|2025-09-17 22:10:30|||||||||1
1758147040000|2025-09-17 22:10:40|||||||||6
1758147050000|2025-09-17 22:10:50|||||||||5
1758147060000|2025-09-17 22:11:00|||||||||1
1758147070000|2025-09-17 22:11:10|||||||||2
1758147090000|2025-09-17 22:11:30|||||||||2
1758147100000|2025-09-17 22:11:40|||||||||4
1758147110000|2025-09-17 22:11:50|||||||||8
1758147120000|2025-09-17 22:12:00|||||||||5
1758147130000|2025-09-17 22:12:10|||||||||12
1758147140000|2025-09-17 22:12:20|||||||||1
1758147150000|2025-09-17 22:12:30|||||||||4
1758147160000|2025-09-17 22:12:40|||||||||5
1758147410000|2025-09-17 22:16:50|||||||||22
1758147440000|2025-09-17 22:17:20|||||||||1
1758147730000|2025-09-17 22:22:10|||||||||4
1758147760000|2025-09-17 22:22:40|||||||||5
1758147780000|2025-09-17 22:23:00|||||||||18
1758147810000|2025-09-17 22:23:30|||||||||14
1758147820000|2025-09-17 22:23:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|57
1758147840000|2025-09-17 22:24:00|||||||||2
1758147870000|2025-09-17 22:24:30|||||||||1
1758147920000|2025-09-17 22:25:20|||||||||6
1758147930000|2025-09-17 22:25:30|||||||||6
1758148010000|2025-09-17 22:26:50|||||||||2
1758148040000|2025-09-17 22:27:20|||||||||1
1758148230000|2025-09-17 22:30:30|||||||||5
1758148330000|2025-09-17 22:32:10|||||||||4
1758148340000|2025-09-17 22:32:20|||||||||12
1758148390000|2025-09-17 22:33:10|||||||||1
1758148490000|2025-09-17 22:34:50|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1758148510000|2025-09-17 22:35:10|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1758148890000|2025-09-17 22:41:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1758148960000|2025-09-17 22:42:40|||||||||7
1758149230000|2025-09-17 22:47:10|||||||||2
1758149330000|2025-09-17 22:48:50|||||||||26
1758149370000|2025-09-17 22:49:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1758149380000|2025-09-17 22:49:40|||||||||2
1758149390000|2025-09-17 22:49:50|||||||||1
1758149850000|2025-09-17 22:57:30|||||||||1
1758149910000|2025-09-17 22:58:30|||||||||5
1758149950000|2025-09-17 22:59:10|||||||||1
1758149970000|2025-09-17 22:59:30|||||||||10
1758150290000|2025-09-17 23:04:50|||||||||3
1758150800000|2025-09-17 23:13:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1758151100000|2025-09-17 23:18:20|||||||||12
1758151180000|2025-09-17 23:19:40|||||||||11
1758151220000|2025-09-17 23:20:20|||||||||1
1758151240000|2025-09-17 23:20:40|||||||||1
1758151350000|2025-09-17 23:22:30|||||||||1
1758151470000|2025-09-17 23:24:30|||||||||7
1758151480000|2025-09-17 23:24:40|||||||||16
1758151490000|2025-09-17 23:24:50|||||||||7
1758151680000|2025-09-17 23:28:00|||||||||7
1758152460000|2025-09-17 23:41:00|||||||||1
1758152590000|2025-09-17 23:43:10|||||||||5
1758152640000|2025-09-17 23:44:00|||||||||1
1758152700000|2025-09-17 23:45:00|||||||||1
1758152720000|2025-09-17 23:45:20|||||||||1
1758153320000|2025-09-17 23:55:20|||||||||1
1758153420000|2025-09-17 23:57:00|||||||||1
1758153440000|2025-09-17 23:57:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|79
1758153450000|2025-09-17 23:57:30|||||||||1
1758153610000|2025-09-18 00:00:10|||||||||3
1758153680000|2025-09-18 00:01:20|||||||||3
1758153690000|2025-09-18 00:01:30|||||||||2
1758153730000|2025-09-18 00:02:10|||||||||1
1758153770000|2025-09-18 00:02:50|||||||||1
1758153840000|2025-09-18 00:04:00|||||||||2
1758153900000|2025-09-18 00:05:00|||||||||1
1758153950000|2025-09-18 00:05:50|||||||||1
1758154050000|2025-09-18 00:07:30|||||||||1
1758154180000|2025-09-18 00:09:40|||||||||1
1758154310000|2025-09-18 00:11:50|||||||||1
1758154470000|2025-09-18 00:14:30|||||||||3
1758154830000|2025-09-18 00:20:30|||||||||1
1758154840000|2025-09-18 00:20:40|||||||||1
1758154920000|2025-09-18 00:22:00|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|19
1758154950000|2025-09-18 00:22:30|||||||||6
1758155020000|2025-09-18 00:23:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|12
1758155030000|2025-09-18 00:23:50|||||||||1
1758155140000|2025-09-18 00:25:40|17.75|17.59|17.8|17.64|17.8|17.64|17.75|17.59|35
1758155350000|2025-09-18 00:29:10|||||||||2
1758155500000|2025-09-18 00:31:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1758155570000|2025-09-18 00:32:50|||||||||4
1758155620000|2025-09-18 00:33:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1758155980000|2025-09-18 00:39:40|||||||||1
1758156180000|2025-09-18 00:43:00|||||||||1
1758156260000|2025-09-18 00:44:20|||||||||2
1758156300000|2025-09-18 00:45:00|||||||||1
1758156460000|2025-09-18 00:47:40|||||||||2
1758157060000|2025-09-18 00:57:40|||||||||2
1758157080000|2025-09-18 00:58:00|||||||||1
1758157110000|2025-09-18 00:58:30|||||||||2
1758157130000|2025-09-18 00:58:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1758157240000|2025-09-18 01:00:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1758157440000|2025-09-18 01:04:00|||||||||1
1758157490000|2025-09-18 01:04:50|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|4
1758157570000|2025-09-18 01:06:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1758157640000|2025-09-18 01:07:20|||||||||29
1758157770000|2025-09-18 01:09:30|||||||||1
1758157880000|2025-09-18 01:11:20|||||||||3
1758158070000|2025-09-18 01:14:30|||||||||7
1758158130000|2025-09-18 01:15:30|||||||||1
1758158140000|2025-09-18 01:15:40|||||||||1
1758158420000|2025-09-18 01:20:20|||||||||18
1758158460000|2025-09-18 01:21:00|||||||||5
1758158490000|2025-09-18 01:21:30|||||||||13
1758158570000|2025-09-18 01:22:50|||||||||20
1758159000000|2025-09-18 01:30:00|||||||||4
1758159200000|2025-09-18 01:33:20|||||||||1
1758159210000|2025-09-18 01:33:30|||||||||5
1758160420000|2025-09-18 01:53:40|||||||||1
1758160460000|2025-09-18 01:54:20|||||||||1
1758160490000|2025-09-18 01:54:50|||||||||1
1758160540000|2025-09-18 01:55:40|||||||||2
1758160630000|2025-09-18 01:57:10|||||||||1
1758160850000|2025-09-18 02:00:50|||||||||3
1758161220000|2025-09-18 02:07:00|||||||||5
1758161550000|2025-09-18 02:12:30|||||||||2
1758161760000|2025-09-18 02:16:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|11
1758161840000|2025-09-18 02:17:20|||||||||1
1758163060000|2025-09-18 02:37:40|||||||||5
1758163080000|2025-09-18 02:38:00|||||||||5
1758163330000|2025-09-18 02:42:10|||||||||25
1758163420000|2025-09-18 02:43:40|||||||||5
1758163440000|2025-09-18 02:44:00|||||||||1
1758163450000|2025-09-18 02:44:10|||||||||25
1758163490000|2025-09-18 02:44:50|||||||||6
1758163630000|2025-09-18 02:47:10|||||||||1
1758163690000|2025-09-18 02:48:10|||||||||1
1758164520000|2025-09-18 03:02:00|||||||||3
1758164700000|2025-09-18 03:05:00|||||||||2
1758165010000|2025-09-18 03:10:10|||||||||1
1758165020000|2025-09-18 03:10:20|||||||||1
1758165720000|2025-09-18 03:22:00|||||||||2
1758165950000|2025-09-18 03:25:50|||||||||1
1758166060000|2025-09-18 03:27:40|||||||||1
1758166580000|2025-09-18 03:36:20|||||||||2
1758166650000|2025-09-18 03:37:30|||||||||1
1758167470000|2025-09-18 03:51:10|||||||||4
1758167760000|2025-09-18 03:56:00|||||||||6
1758167770000|2025-09-18 03:56:10|||||||||1
1758167950000|2025-09-18 03:59:10|||||||||3
1758168120000|2025-09-18 04:02:00|||||||||1
1758169050000|2025-09-18 04:17:30|||||||||2
1758169080000|2025-09-18 04:18:00|||||||||1
1758169160000|2025-09-18 04:19:20|||||||||1
1758169230000|2025-09-18 04:20:30|||||||||1
1758169300000|2025-09-18 04:21:40|||||||||2
1758169400000|2025-09-18 04:23:20|||||||||2
1758169410000|2025-09-18 04:23:30|||||||||1
1758169460000|2025-09-18 04:24:20|||||||||1
1758169470000|2025-09-18 04:24:30|||||||||1
1758169480000|2025-09-18 04:24:40|||||||||2
1758169510000|2025-09-18 04:25:10|||||||||1
1758169520000|2025-09-18 04:25:20|||||||||1
1758169530000|2025-09-18 04:25:30|||||||||4
1758169560000|2025-09-18 04:26:00|||||||||2
1758169620000|2025-09-18 04:27:00|||||||||2
1758169700000|2025-09-18 04:28:20|||||||||3
1758169760000|2025-09-18 04:29:20|||||||||1
1758169840000|2025-09-18 04:30:40|||||||||1
1758170170000|2025-09-18 04:36:10|||||||||2
1758170180000|2025-09-18 04:36:20|||||||||1
1758170530000|2025-09-18 04:42:10|||||||||1
1758170550000|2025-09-18 04:42:30|||||||||1
1758170860000|2025-09-18 04:47:40|||||||||3
1758171040000|2025-09-18 04:50:40|||||||||1
1758171320000|2025-09-18 04:55:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1758171440000|2025-09-18 04:57:20|||||||||1
1758171590000|2025-09-18 04:59:50|||||||||20
1758171750000|2025-09-18 05:02:30|||||||||3
1758171790000|2025-09-18 05:03:10|||||||||1
1758171830000|2025-09-18 05:03:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|87
1758171890000|2025-09-18 05:04:50|||||||||1
1758172000000|2025-09-18 05:06:40|||||||||1
1758172740000|2025-09-18 05:19:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|59
1758172820000|2025-09-18 05:20:20|||||||||1
1758172910000|2025-09-18 05:21:50|||||||||1
1758173200000|2025-09-18 05:26:40|||||||||1
1758173240000|2025-09-18 05:27:20|||||||||1
1758173280000|2025-09-18 05:28:00|||||||||29
1758173300000|2025-09-18 05:28:20|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|10
1758173320000|2025-09-18 05:28:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1758173340000|2025-09-18 05:29:00|17.73|17.57|17.76|17.6|17.76|17.6|17.71|17.55|11
1758173350000|2025-09-18 05:29:10|||||||||1
1758173360000|2025-09-18 05:29:20|||||||||4
1758173400000|2025-09-18 05:30:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1758173430000|2025-09-18 05:30:30|||||||||20
1758173460000|2025-09-18 05:31:00|||||||||1
1758173610000|2025-09-18 05:33:30|||||||||1
1758173640000|2025-09-18 05:34:00|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|12
1758173990000|2025-09-18 05:39:50|||||||||18
1758174090000|2025-09-18 05:41:30|||||||||1
1758174220000|2025-09-18 05:43:40|||||||||3
1758174230000|2025-09-18 05:43:50|||||||||1
1758174300000|2025-09-18 05:45:00|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|5
1758174430000|2025-09-18 05:47:10|||||||||5
1758174490000|2025-09-18 05:48:10|||||||||2
1758174530000|2025-09-18 05:48:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1758174540000|2025-09-18 05:49:00|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|1
1758174580000|2025-09-18 05:49:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1758175090000|2025-09-18 05:58:10|||||||||3
1758175100000|2025-09-18 05:58:20|||||||||1
1758175200000|2025-09-18 06:00:00|||||||||1
1758175210000|2025-09-18 06:00:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1758175260000|2025-09-18 06:01:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1758175280000|2025-09-18 06:01:20|||||||||24
1758175310000|2025-09-18 06:01:50|||||||||1
1758175410000|2025-09-18 06:03:30|||||||||1
1758175440000|2025-09-18 06:04:00|||||||||1
1758175530000|2025-09-18 06:05:30|||||||||5
1758175630000|2025-09-18 06:07:10|||||||||5
1758175720000|2025-09-18 06:08:40|||||||||1
1758175730000|2025-09-18 06:08:50|||||||||2
1758175740000|2025-09-18 06:09:00|||||||||1
1758175840000|2025-09-18 06:10:40|||||||||10
1758175900000|2025-09-18 06:11:40|||||||||2
1758176120000|2025-09-18 06:15:20|||||||||3
1758176140000|2025-09-18 06:15:40|||||||||5
1758176170000|2025-09-18 06:16:10|||||||||1
1758176230000|2025-09-18 06:17:10|||||||||1
1758176280000|2025-09-18 06:18:00|||||||||2
1758176350000|2025-09-18 06:19:10|||||||||1
1758176430000|2025-09-18 06:20:30|||||||||1
1758176440000|2025-09-18 06:20:40|||||||||2
1758176480000|2025-09-18 06:21:20|||||||||1
1758176660000|2025-09-18 06:24:20|||||||||2
1758176690000|2025-09-18 06:24:50|||||||||1
1758176710000|2025-09-18 06:25:10|||||||||1
1758176720000|2025-09-18 06:25:20|||||||||5
1758176730000|2025-09-18 06:25:30|||||||||1
1758176770000|2025-09-18 06:26:10|||||||||1
1758176790000|2025-09-18 06:26:30|||||||||9
1758176820000|2025-09-18 06:27:00|||||||||2
1758176890000|2025-09-18 06:28:10|||||||||1
1758176940000|2025-09-18 06:29:00|||||||||2
1758176960000|2025-09-18 06:29:20|||||||||1
1758177020000|2025-09-18 06:30:20|||||||||1
1758177050000|2025-09-18 06:30:50|||||||||1
1758177140000|2025-09-18 06:32:20|||||||||1
1758177170000|2025-09-18 06:32:50|||||||||2
1758177210000|2025-09-18 06:33:30|||||||||1
1758177220000|2025-09-18 06:33:40|||||||||1
1758177240000|2025-09-18 06:34:00|||||||||2
1758177280000|2025-09-18 06:34:40|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|26
1758177310000|2025-09-18 06:35:10|||||||||1
1758177340000|2025-09-18 06:35:40|||||||||25
1758177360000|2025-09-18 06:36:00|||||||||1
1758177440000|2025-09-18 06:37:20|||||||||1
1758177540000|2025-09-18 06:39:00|||||||||2
1758177560000|2025-09-18 06:39:20|||||||||1
1758177650000|2025-09-18 06:40:50|||||||||1
1758177750000|2025-09-18 06:42:30|||||||||1
1758177800000|2025-09-18 06:43:20|||||||||1
1758177880000|2025-09-18 06:44:40|||||||||1
1758177960000|2025-09-18 06:46:00|||||||||22
1758178080000|2025-09-18 06:48:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|3
1758178110000|2025-09-18 06:48:30|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|4
1758178120000|2025-09-18 06:48:40|||||||||5
1758178230000|2025-09-18 06:50:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|13
1758178300000|2025-09-18 06:51:40|||||||||4
1758178510000|2025-09-18 06:55:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1758178690000|2025-09-18 06:58:10|||||||||3
1758178840000|2025-09-18 07:00:40|||||||||5
1758179050000|2025-09-18 07:04:10|||||||||3
1758179080000|2025-09-18 07:04:40|||||||||5
1758179090000|2025-09-18 07:04:50|||||||||5
1758179120000|2025-09-18 07:05:20|||||||||5
1758179150000|2025-09-18 07:05:50|||||||||1
1758179170000|2025-09-18 07:06:10|||||||||1
1758179450000|2025-09-18 07:10:50|||||||||5
1758179490000|2025-09-18 07:11:30|||||||||1
1758179550000|2025-09-18 07:12:30|||||||||1
1758179610000|2025-09-18 07:13:30|||||||||2
1758179630000|2025-09-18 07:13:50|||||||||5
1758179670000|2025-09-18 07:14:30|||||||||1
1758179700000|2025-09-18 07:15:00|||||||||12
1758179770000|2025-09-18 07:16:10|||||||||2
1758179860000|2025-09-18 07:17:40|||||||||2
1758179890000|2025-09-18 07:18:10|||||||||4
1758179900000|2025-09-18 07:18:20|||||||||1
1758179910000|2025-09-18 07:18:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|49
1758179990000|2025-09-18 07:19:50|||||||||2
1758180030000|2025-09-18 07:20:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|32
1758180120000|2025-09-18 07:22:00|||||||||1
1758180250000|2025-09-18 07:24:10|||||||||7
1758180260000|2025-09-18 07:24:20|||||||||10
1758180330000|2025-09-18 07:25:30|||||||||14
1758180350000|2025-09-18 07:25:50|||||||||4
1758180370000|2025-09-18 07:26:10|||||||||10
1758180390000|2025-09-18 07:26:30|||||||||5
1758180420000|2025-09-18 07:27:00|||||||||27
1758180450000|2025-09-18 07:27:30|||||||||1
1758180500000|2025-09-18 07:28:20|||||||||1
1758180580000|2025-09-18 07:29:40|||||||||2
1758180600000|2025-09-18 07:30:00|||||||||1
1758180620000|2025-09-18 07:30:20|||||||||17
1758180650000|2025-09-18 07:30:50|||||||||24
1758180660000|2025-09-18 07:31:00|||||||||22
1758180680000|2025-09-18 07:31:20|||||||||5
1758180690000|2025-09-18 07:31:30|||||||||1
1758180700000|2025-09-18 07:31:40|||||||||3
1758180720000|2025-09-18 07:32:00|||||||||20
1758180730000|2025-09-18 07:32:10|||||||||2
1758180740000|2025-09-18 07:32:20|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|7
1758180870000|2025-09-18 07:34:30|||||||||2
1758180890000|2025-09-18 07:34:50|||||||||1
1758180900000|2025-09-18 07:35:00|||||||||33
1758180920000|2025-09-18 07:35:20|||||||||3
1758181030000|2025-09-18 07:37:10|||||||||7
1758181080000|2025-09-18 07:38:00|||||||||4
1758181320000|2025-09-18 07:42:00|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|15
1758181410000|2025-09-18 07:43:30|||||||||1
1758181510000|2025-09-18 07:45:10|||||||||1
1758181530000|2025-09-18 07:45:30|||||||||1
1758181560000|2025-09-18 07:46:00|||||||||1
1758181590000|2025-09-18 07:46:30|||||||||2
1758181620000|2025-09-18 07:47:00|||||||||3
1758181630000|2025-09-18 07:47:10|||||||||3
1758181720000|2025-09-18 07:48:40|||||||||1
1758181730000|2025-09-18 07:48:50|||||||||2
1758181830000|2025-09-18 07:50:30|||||||||3
1758181870000|2025-09-18 07:51:10|||||||||2
1758181930000|2025-09-18 07:52:10|||||||||1
1758182000000|2025-09-18 07:53:20|||||||||2
1758182090000|2025-09-18 07:54:50|||||||||2
1758182240000|2025-09-18 07:57:20|||||||||1
1758182370000|2025-09-18 07:59:30|||||||||1
1758182400000|2025-09-18 08:00:00|||||||||47
1758182510000|2025-09-18 08:01:50|||||||||103
1758182530000|2025-09-18 08:02:10|17.71|17.55|17.71|17.55|17.71|17.55|17.66|17.5|60
1758182550000|2025-09-18 08:02:30|||||||||1
1758182610000|2025-09-18 08:03:30|||||||||1
1758182690000|2025-09-18 08:04:50|||||||||1
1758182760000|2025-09-18 08:06:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|18
1758182810000|2025-09-18 08:06:50|||||||||2
1758182830000|2025-09-18 08:07:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|9
1758182860000|2025-09-18 08:07:40|||||||||15
1758182920000|2025-09-18 08:08:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1758182950000|2025-09-18 08:09:10|||||||||5
1758182960000|2025-09-18 08:09:20|||||||||1
1758183140000|2025-09-18 08:12:20|||||||||71
1758183150000|2025-09-18 08:12:30|||||||||7
1758183180000|2025-09-18 08:13:00|||||||||1
1758183210000|2025-09-18 08:13:30|||||||||1
1758183360000|2025-09-18 08:16:00|||||||||4
1758183430000|2025-09-18 08:17:10|||||||||15
1758183690000|2025-09-18 08:21:30|||||||||1
1758183760000|2025-09-18 08:22:40|||||||||3
1758183800000|2025-09-18 08:23:20|||||||||102
1758184000000|2025-09-18 08:26:40|||||||||1
1758184040000|2025-09-18 08:27:20|||||||||5
1758184090000|2025-09-18 08:28:10|||||||||1
1758184110000|2025-09-18 08:28:30|||||||||1
1758184140000|2025-09-18 08:29:00|||||||||2
1758184150000|2025-09-18 08:29:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1758184270000|2025-09-18 08:31:10|||||||||1
1758184350000|2025-09-18 08:32:30|||||||||2
1758184360000|2025-09-18 08:32:40|||||||||1
1758184380000|2025-09-18 08:33:00|||||||||2
1758184440000|2025-09-18 08:34:00|||||||||1
1758184450000|2025-09-18 08:34:10|||||||||2
1758184550000|2025-09-18 08:35:50|||||||||1
1758184770000|2025-09-18 08:39:30|||||||||16
1758184880000|2025-09-18 08:41:20|||||||||1
1758184920000|2025-09-18 08:42:00|||||||||1
1758185050000|2025-09-18 08:44:10|||||||||1
1758185110000|2025-09-18 08:45:10|||||||||2
1758185120000|2025-09-18 08:45:20|||||||||9
1758185150000|2025-09-18 08:45:50|||||||||7
1758185380000|2025-09-18 08:49:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|130
1758185390000|2025-09-18 08:49:50|||||||||1
1758185410000|2025-09-18 08:50:10|||||||||1
1758185420000|2025-09-18 08:50:20|||||||||1
1758185430000|2025-09-18 08:50:30|||||||||11
1758185450000|2025-09-18 08:50:50|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|43
1758185460000|2025-09-18 08:51:00|||||||||39
1758185470000|2025-09-18 08:51:10|||||||||13
1758185490000|2025-09-18 08:51:30|||||||||1
1758185500000|2025-09-18 08:51:40|||||||||10
1758185580000|2025-09-18 08:53:00|||||||||1
1758185630000|2025-09-18 08:53:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|24
1758185640000|2025-09-18 08:54:00|||||||||2
1758185700000|2025-09-18 08:55:00|||||||||5
1758185710000|2025-09-18 08:55:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|14
1758185720000|2025-09-18 08:55:20|||||||||1
1758185740000|2025-09-18 08:55:40|||||||||2
1758185750000|2025-09-18 08:55:50|||||||||1
1758185820000|2025-09-18 08:57:00|||||||||72
1758185920000|2025-09-18 08:58:40|||||||||101
1758185930000|2025-09-18 08:58:50|||||||||2
1758185950000|2025-09-18 08:59:10|||||||||1
1758186020000|2025-09-18 09:00:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|260
1758186030000|2025-09-18 09:00:30|||||||||10
1758186040000|2025-09-18 09:00:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|8
1758186120000|2025-09-18 09:02:00|||||||||1
1758186210000|2025-09-18 09:03:30|||||||||2
1758186240000|2025-09-18 09:04:00|||||||||3
1758186260000|2025-09-18 09:04:20|||||||||4
1758186310000|2025-09-18 09:05:10|||||||||1
1758186320000|2025-09-18 09:05:20|||||||||1
1758186330000|2025-09-18 09:05:30|||||||||7
1758186340000|2025-09-18 09:05:40|||||||||1
1758186350000|2025-09-18 09:05:50|||||||||7
1758186370000|2025-09-18 09:06:10|||||||||2
1758186380000|2025-09-18 09:06:20|||||||||1
1758186400000|2025-09-18 09:06:40|||||||||1
1758186420000|2025-09-18 09:07:00|||||||||1
1758186540000|2025-09-18 09:09:00|||||||||2
1758186550000|2025-09-18 09:09:10|||||||||1
1758186600000|2025-09-18 09:10:00|||||||||1
1758186610000|2025-09-18 09:10:10|||||||||1
1758186730000|2025-09-18 09:12:10|||||||||1
1758186830000|2025-09-18 09:13:50|||||||||3
1758186850000|2025-09-18 09:14:10|||||||||1
1758186860000|2025-09-18 09:14:20|||||||||2
1758186890000|2025-09-18 09:14:50|||||||||1
1758187010000|2025-09-18 09:16:50|||||||||4
1758187020000|2025-09-18 09:17:00|||||||||1
1758187030000|2025-09-18 09:17:10|||||||||1
1758187040000|2025-09-18 09:17:20|||||||||1
1758187050000|2025-09-18 09:17:30|||||||||1
1758187100000|2025-09-18 09:18:20|||||||||1
1758187130000|2025-09-18 09:18:50|||||||||2
1758187260000|2025-09-18 09:21:00|||||||||1
1758187280000|2025-09-18 09:21:20|||||||||8
1758187530000|2025-09-18 09:25:30|||||||||1
1758187540000|2025-09-18 09:25:40|||||||||2
1758187720000|2025-09-18 09:28:40|||||||||1
1758187890000|2025-09-18 09:31:30|||||||||3
1758187900000|2025-09-18 09:31:40|||||||||2
1758188010000|2025-09-18 09:33:30|||||||||40
1758188050000|2025-09-18 09:34:10|||||||||3
1758188070000|2025-09-18 09:34:30|||||||||1
1758188080000|2025-09-18 09:34:40|||||||||3
1758188090000|2025-09-18 09:34:50|||||||||1
1758188100000|2025-09-18 09:35:00|||||||||1
1758188110000|2025-09-18 09:35:10|||||||||1
1758188120000|2025-09-18 09:35:20|||||||||3
1758188170000|2025-09-18 09:36:10|||||||||1
1758188200000|2025-09-18 09:36:40|||||||||1
1758188220000|2025-09-18 09:37:00|||||||||13
1758188230000|2025-09-18 09:37:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1758188280000|2025-09-18 09:38:00|||||||||2
1758188290000|2025-09-18 09:38:10|||||||||9
1758188320000|2025-09-18 09:38:40|||||||||1
1758188370000|2025-09-18 09:39:30|||||||||1
1758188400000|2025-09-18 09:40:00|||||||||173
1758188420000|2025-09-18 09:40:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1758188430000|2025-09-18 09:40:30|||||||||5
1758188440000|2025-09-18 09:40:40|||||||||8
1758188450000|2025-09-18 09:40:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|90
1758188460000|2025-09-18 09:41:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1758188470000|2025-09-18 09:41:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|22
1758188480000|2025-09-18 09:41:20|||||||||79
1758188520000|2025-09-18 09:42:00|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|106
1758188580000|2025-09-18 09:43:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1758188590000|2025-09-18 09:43:10|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|11
1758188610000|2025-09-18 09:43:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|47
1758188640000|2025-09-18 09:44:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1758188660000|2025-09-18 09:44:20|||||||||5
1758188670000|2025-09-18 09:44:30|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|13
1758188680000|2025-09-18 09:44:40|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|17
1758188730000|2025-09-18 09:45:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|5
1758188740000|2025-09-18 09:45:40|||||||||1
1758188800000|2025-09-18 09:46:40|||||||||16
1758188810000|2025-09-18 09:46:50|||||||||1
1758188820000|2025-09-18 09:47:00|||||||||2
1758188830000|2025-09-18 09:47:10|||||||||11
1758188840000|2025-09-18 09:47:20|||||||||1
1758188850000|2025-09-18 09:47:30|||||||||7
1758188860000|2025-09-18 09:47:40|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|44
1758188880000|2025-09-18 09:48:00|||||||||21
1758188900000|2025-09-18 09:48:20|||||||||1
1758188920000|2025-09-18 09:48:40|||||||||2
1758188930000|2025-09-18 09:48:50|||||||||1
1758188940000|2025-09-18 09:49:00|||||||||1
1758188960000|2025-09-18 09:49:20|||||||||1
1758188970000|2025-09-18 09:49:30|||||||||2
1758188990000|2025-09-18 09:49:50|||||||||3
1758189000000|2025-09-18 09:50:00|||||||||2
1758189010000|2025-09-18 09:50:10|||||||||5
1758189020000|2025-09-18 09:50:20|||||||||1
1758189040000|2025-09-18 09:50:40|||||||||1
1758189050000|2025-09-18 09:50:50|||||||||1
1758189060000|2025-09-18 09:51:00|||||||||1
1758189080000|2025-09-18 09:51:20|||||||||2
1758189140000|2025-09-18 09:52:20|||||||||3
1758189240000|2025-09-18 09:54:00|||||||||1
1758189380000|2025-09-18 09:56:20|||||||||71
1758189500000|2025-09-18 09:58:20|||||||||1
1758189510000|2025-09-18 09:58:30|||||||||3
1758189570000|2025-09-18 09:59:30|||||||||1
1758189670000|2025-09-18 10:01:10|||||||||2
1758189730000|2025-09-18 10:02:10|||||||||6
1758189750000|2025-09-18 10:02:30|||||||||5
1758189820000|2025-09-18 10:03:40|||||||||1
1758189850000|2025-09-18 10:04:10|||||||||8
1758189910000|2025-09-18 10:05:10|||||||||2
1758189960000|2025-09-18 10:06:00|||||||||15
1758190150000|2025-09-18 10:09:10|||||||||5
1758190200000|2025-09-18 10:10:00|||||||||2
1758190370000|2025-09-18 10:12:50|||||||||14
1758190380000|2025-09-18 10:13:00|||||||||2
1758190440000|2025-09-18 10:14:00|||||||||1
1758190490000|2025-09-18 10:14:50|||||||||1
1758190560000|2025-09-18 10:16:00|||||||||2
1758190820000|2025-09-18 10:20:20|||||||||10
1758190830000|2025-09-18 10:20:30|||||||||12
1758190840000|2025-09-18 10:20:40|||||||||1
1758191040000|2025-09-18 10:24:00|||||||||1
1758191110000|2025-09-18 10:25:10|||||||||1
1758191120000|2025-09-18 10:25:20|||||||||1
1758191150000|2025-09-18 10:25:50|||||||||2
1758191160000|2025-09-18 10:26:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|22
1758191220000|2025-09-18 10:27:00|||||||||1
1758191240000|2025-09-18 10:27:20|||||||||1
1758191300000|2025-09-18 10:28:20|||||||||1
1758191330000|2025-09-18 10:28:50|||||||||1
1758191390000|2025-09-18 10:29:50|||||||||5
1758191510000|2025-09-18 10:31:50|||||||||1
1758191660000|2025-09-18 10:34:20|||||||||1
1758191690000|2025-09-18 10:34:50|||||||||1
1758191760000|2025-09-18 10:36:00|||||||||1
1758191790000|2025-09-18 10:36:30|||||||||20
1758191840000|2025-09-18 10:37:20|||||||||1
1758191850000|2025-09-18 10:37:30|||||||||6
1758191950000|2025-09-18 10:39:10|||||||||30
1758192050000|2025-09-18 10:40:50|||||||||2
1758192070000|2025-09-18 10:41:10|||||||||1
1758192230000|2025-09-18 10:43:50|||||||||9
1758192240000|2025-09-18 10:44:00|||||||||1
1758192480000|2025-09-18 10:48:00|||||||||1
1758192590000|2025-09-18 10:49:50|||||||||1
1758192720000|2025-09-18 10:52:00|||||||||1
1758192860000|2025-09-18 10:54:20|||||||||1
1758192980000|2025-09-18 10:56:20|||||||||1
1758193090000|2025-09-18 10:58:10|||||||||7
1758193130000|2025-09-18 10:58:50|||||||||2
1758193150000|2025-09-18 10:59:10|||||||||1
1758193190000|2025-09-18 10:59:50|||||||||1
1758193200000|2025-09-18 11:00:00|||||||||49
1758193210000|2025-09-18 11:00:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1758193220000|2025-09-18 11:00:20|||||||||1
1758193230000|2025-09-18 11:00:30|||||||||1
1758193250000|2025-09-18 11:00:50|||||||||4
1758193300000|2025-09-18 11:01:40|||||||||1
1758193360000|2025-09-18 11:02:40|||||||||1
1758193470000|2025-09-18 11:04:30|||||||||1
1758193520000|2025-09-18 11:05:20|||||||||5
1758193540000|2025-09-18 11:05:40|||||||||3
1758193590000|2025-09-18 11:06:30|||||||||1
1758193600000|2025-09-18 11:06:40|||||||||5
1758193680000|2025-09-18 11:08:00|||||||||2
1758193770000|2025-09-18 11:09:30|||||||||2
1758193780000|2025-09-18 11:09:40|||||||||2
1758193980000|2025-09-18 11:13:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|143
1758194120000|2025-09-18 11:15:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|142
1758194280000|2025-09-18 11:18:00|||||||||11
1758194340000|2025-09-18 11:19:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|2
1758194350000|2025-09-18 11:19:10|||||||||4
1758194360000|2025-09-18 11:19:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1758194370000|2025-09-18 11:19:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1758194380000|2025-09-18 11:19:40|17.57|17.41|17.55|17.39|17.57|17.41|17.52|17.36|10
1758194390000|2025-09-18 11:19:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1758194400000|2025-09-18 11:20:00|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|0
1758194580000|2025-09-18 11:23:00|||||||||10
1758194610000|2025-09-18 11:23:30|||||||||2
1758194620000|2025-09-18 11:23:40|||||||||1
1758194730000|2025-09-18 11:25:30|||||||||1
1758194780000|2025-09-18 11:26:20|||||||||1
1758194790000|2025-09-18 11:26:30|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|82
1758194840000|2025-09-18 11:27:20|||||||||1
1758194860000|2025-09-18 11:27:40|||||||||1
1758194870000|2025-09-18 11:27:50|||||||||5
1758194960000|2025-09-18 11:29:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1758194970000|2025-09-18 11:29:30|||||||||2
1758194980000|2025-09-18 11:29:40|||||||||1
1758194990000|2025-09-18 11:29:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1758195010000|2025-09-18 11:30:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|8
1758195020000|2025-09-18 11:30:20|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|30
1758195030000|2025-09-18 11:30:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1758195040000|2025-09-18 11:30:40|||||||||1
1758195050000|2025-09-18 11:30:50|17.55|17.39|17.57|17.41|17.57|17.41|17.52|17.36|12
1758195130000|2025-09-18 11:32:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|23
1758195160000|2025-09-18 11:32:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|14
1758195180000|2025-09-18 11:33:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1758195220000|2025-09-18 11:33:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|23
1758195300000|2025-09-18 11:35:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|25
1758195340000|2025-09-18 11:35:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|24
1758195380000|2025-09-18 11:36:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|24
1758195400000|2025-09-18 11:36:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|21
1758195480000|2025-09-18 11:38:00|||||||||8
1758195550000|2025-09-18 11:39:10|||||||||3
1758195560000|2025-09-18 11:39:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|23
1758195590000|2025-09-18 11:39:50|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|35
1758195600000|2025-09-18 11:40:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|49
1758195610000|2025-09-18 11:40:10|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|4
1758195740000|2025-09-18 11:42:20|||||||||1
1758195760000|2025-09-18 11:42:40|||||||||1
1758195780000|2025-09-18 11:43:00|||||||||9
1758195830000|2025-09-18 11:43:50|||||||||4
1758196030000|2025-09-18 11:47:10|||||||||25
1758196120000|2025-09-18 11:48:40|||||||||33
1758196140000|2025-09-18 11:49:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1758196150000|2025-09-18 11:49:10|||||||||1
1758196160000|2025-09-18 11:49:20|||||||||2
1758196170000|2025-09-18 11:49:30|||||||||2
1758196200000|2025-09-18 11:50:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|52
1758196210000|2025-09-18 11:50:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1758196220000|2025-09-18 11:50:20|||||||||1
1758196230000|2025-09-18 11:50:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1758196240000|2025-09-18 11:50:40|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|0
1758196280000|2025-09-18 11:51:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|55
1758196330000|2025-09-18 11:52:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|15
1758196340000|2025-09-18 11:52:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|23
1758196360000|2025-09-18 11:52:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|15
1758196380000|2025-09-18 11:53:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1758196420000|2025-09-18 11:53:40|||||||||1
1758196440000|2025-09-18 11:54:00|||||||||3
1758196510000|2025-09-18 11:55:10|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|7
1758196570000|2025-09-18 11:56:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1758196750000|2025-09-18 11:59:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|68
1758196770000|2025-09-18 11:59:30|||||||||2
1758196800000|2025-09-18 12:00:00|||||||||1
1758196840000|2025-09-18 12:00:40|||||||||1
1758196850000|2025-09-18 12:00:50|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|6
1758196870000|2025-09-18 12:01:10|||||||||2
1758196890000|2025-09-18 12:01:30|||||||||6
1758196920000|2025-09-18 12:02:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1758196960000|2025-09-18 12:02:40|||||||||1
1758196990000|2025-09-18 12:03:10|||||||||1
1758197010000|2025-09-18 12:03:30|||||||||25
1758197050000|2025-09-18 12:04:10|||||||||1
1758197070000|2025-09-18 12:04:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|9
1758197160000|2025-09-18 12:06:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|79
1758197180000|2025-09-18 12:06:20|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|6
1758197190000|2025-09-18 12:06:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1758197200000|2025-09-18 12:06:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1758197220000|2025-09-18 12:07:00|||||||||1
1758197290000|2025-09-18 12:08:10|||||||||1
1758197350000|2025-09-18 12:09:10|||||||||1
1758197380000|2025-09-18 12:09:40|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|2
1758197390000|2025-09-18 12:09:50|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|0
1758197490000|2025-09-18 12:11:30|||||||||1
1758197510000|2025-09-18 12:11:50|||||||||1
1758197580000|2025-09-18 12:13:00|||||||||1
1758197650000|2025-09-18 12:14:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1758197660000|2025-09-18 12:14:20|||||||||2
1758197680000|2025-09-18 12:14:40|||||||||2
1758197700000|2025-09-18 12:15:00|||||||||1
1758197740000|2025-09-18 12:15:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1758197980000|2025-09-18 12:19:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1758197990000|2025-09-18 12:19:50|||||||||1
1758198000000|2025-09-18 12:20:00|||||||||5
1758198200000|2025-09-18 12:23:20|||||||||1
1758198520000|2025-09-18 12:28:40|||||||||100
1758198550000|2025-09-18 12:29:10|||||||||1
1758198570000|2025-09-18 12:29:30|||||||||3
1758198580000|2025-09-18 12:29:40|||||||||3
1758198600000|2025-09-18 12:30:00|||||||||25
1758198610000|2025-09-18 12:30:10|||||||||25
1758198680000|2025-09-18 12:31:20|||||||||4
1758198710000|2025-09-18 12:31:50|||||||||4
1758198750000|2025-09-18 12:32:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|53
1758198800000|2025-09-18 12:33:20|||||||||1
1758198850000|2025-09-18 12:34:10|||||||||4
1758198890000|2025-09-18 12:34:50|||||||||4
1758198920000|2025-09-18 12:35:20|||||||||1
1758199020000|2025-09-18 12:37:00|||||||||1
1758199050000|2025-09-18 12:37:30|||||||||2
1758199250000|2025-09-18 12:40:50|||||||||6
1758199260000|2025-09-18 12:41:00|||||||||1
1758199290000|2025-09-18 12:41:30|||||||||5
1758199310000|2025-09-18 12:41:50|||||||||4
1758199430000|2025-09-18 12:43:50|||||||||151
1758199460000|2025-09-18 12:44:20|||||||||2
1758199610000|2025-09-18 12:46:50|||||||||4
1758199640000|2025-09-18 12:47:20|||||||||2
1758199790000|2025-09-18 12:49:50|||||||||5
1758199850000|2025-09-18 12:50:50|||||||||1
1758199890000|2025-09-18 12:51:30|||||||||53
1758199960000|2025-09-18 12:52:40|||||||||2
1758200060000|2025-09-18 12:54:20|||||||||1
1758200070000|2025-09-18 12:54:30|||||||||5
1758200080000|2025-09-18 12:54:40|||||||||1
1758200210000|2025-09-18 12:56:50|||||||||1
1758200300000|2025-09-18 12:58:20|||||||||3
1758200320000|2025-09-18 12:58:40|||||||||5
1758200340000|2025-09-18 12:59:00|||||||||2
1758200380000|2025-09-18 12:59:40|||||||||5
1758200390000|2025-09-18 12:59:50|||||||||1
1758200400000|2025-09-18 13:00:00|||||||||3
1758200430000|2025-09-18 13:00:30|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|63
1758200440000|2025-09-18 13:00:40|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|85
1758200450000|2025-09-18 13:00:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|48
1758200460000|2025-09-18 13:01:00|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|50
1758200490000|2025-09-18 13:01:30|||||||||1
1758200510000|2025-09-18 13:01:50|||||||||3
1758200540000|2025-09-18 13:02:20|||||||||1
1758200580000|2025-09-18 13:03:00|||||||||1
1758200600000|2025-09-18 13:03:20|||||||||4
1758200610000|2025-09-18 13:03:30|||||||||5
1758200620000|2025-09-18 13:03:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|34
1758200630000|2025-09-18 13:03:50|||||||||5
1758200640000|2025-09-18 13:04:00|||||||||16
1758200660000|2025-09-18 13:04:20|||||||||5
1758200720000|2025-09-18 13:05:20|||||||||1
1758200750000|2025-09-18 13:05:50|||||||||1
1758200760000|2025-09-18 13:06:00|||||||||2
1758200770000|2025-09-18 13:06:10|||||||||10
1758200780000|2025-09-18 13:06:20|||||||||2
1758200790000|2025-09-18 13:06:30|||||||||2
1758200800000|2025-09-18 13:06:40|||||||||3
1758200810000|2025-09-18 13:06:50|||||||||1
1758200820000|2025-09-18 13:07:00|||||||||3
1758200830000|2025-09-18 13:07:10|||||||||2
1758200840000|2025-09-18 13:07:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|10
1758200850000|2025-09-18 13:07:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|9
1758200860000|2025-09-18 13:07:40|||||||||2
1758200870000|2025-09-18 13:07:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|66
1758200880000|2025-09-18 13:08:00|||||||||1
1758200890000|2025-09-18 13:08:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1758200900000|2025-09-18 13:08:20|||||||||1
1758200910000|2025-09-18 13:08:30|||||||||2
1758200920000|2025-09-18 13:08:40|||||||||2
1758200930000|2025-09-18 13:08:50|||||||||2
1758200940000|2025-09-18 13:09:00|||||||||2
1758200950000|2025-09-18 13:09:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|6
1758200960000|2025-09-18 13:09:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1758200970000|2025-09-18 13:09:30|||||||||2
1758200980000|2025-09-18 13:09:40|||||||||2
1758200990000|2025-09-18 13:09:50|||||||||1
1758201000000|2025-09-18 13:10:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1758201010000|2025-09-18 13:10:10|||||||||2
1758201020000|2025-09-18 13:10:20|||||||||6
1758201030000|2025-09-18 13:10:30|||||||||1
1758201090000|2025-09-18 13:11:30|||||||||1
1758201160000|2025-09-18 13:12:40|||||||||25
1758201170000|2025-09-18 13:12:50|||||||||1
1758201210000|2025-09-18 13:13:30|17.62|17.46|17.65|17.49|17.67|17.51|17.62|17.46|14
1758201220000|2025-09-18 13:13:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1758201230000|2025-09-18 13:13:50|||||||||5
1758201250000|2025-09-18 13:14:10|||||||||5
1758201330000|2025-09-18 13:15:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|15
1758201360000|2025-09-18 13:16:00|||||||||4
1758201500000|2025-09-18 13:18:20|||||||||1
1758201540000|2025-09-18 13:19:00|||||||||1
1758201550000|2025-09-18 13:19:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|47
1758201560000|2025-09-18 13:19:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1758201630000|2025-09-18 13:20:30|||||||||4
1758201680000|2025-09-18 13:21:20|||||||||3
1758201700000|2025-09-18 13:21:40|||||||||1
1758201800000|2025-09-18 13:23:20|||||||||10
1758201970000|2025-09-18 13:26:10|||||||||1
1758202030000|2025-09-18 13:27:10|||||||||1
1758202080000|2025-09-18 13:28:00|||||||||1
1758202130000|2025-09-18 13:28:50|||||||||1
1758202140000|2025-09-18 13:29:00|||||||||1
1758202150000|2025-09-18 13:29:10|||||||||1
1758202160000|2025-09-18 13:29:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|9
1758202170000|2025-09-18 13:29:30|||||||||1
1758202180000|2025-09-18 13:29:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1758202190000|2025-09-18 13:29:50|||||||||19
1758202200000|2025-09-18 13:30:00|||||||||6
1758202210000|2025-09-18 13:30:10|||||||||9
1758202220000|2025-09-18 13:30:20|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|66
1758202230000|2025-09-18 13:30:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|398
1758202240000|2025-09-18 13:30:40|||||||||6
1758202250000|2025-09-18 13:30:50|||||||||1
1758202270000|2025-09-18 13:31:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|29
1758202280000|2025-09-18 13:31:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|163
1758202290000|2025-09-18 13:31:30|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|157
1758202300000|2025-09-18 13:31:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|51
1758202310000|2025-09-18 13:31:50|||||||||4
1758202320000|2025-09-18 13:32:00|||||||||2
1758202350000|2025-09-18 13:32:30|||||||||2
1758202360000|2025-09-18 13:32:40|||||||||44
1758202370000|2025-09-18 13:32:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|70
1758202390000|2025-09-18 13:33:10|||||||||69
1758202400000|2025-09-18 13:33:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|14
1758202420000|2025-09-18 13:33:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|67
1758202450000|2025-09-18 13:34:10|||||||||15
1758202480000|2025-09-18 13:34:40|||||||||3
1758202490000|2025-09-18 13:34:50|||||||||12
1758202530000|2025-09-18 13:35:30|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|109
1758202540000|2025-09-18 13:35:40|||||||||1
1758202550000|2025-09-18 13:35:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|13
1758202560000|2025-09-18 13:36:00|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|58
1758202580000|2025-09-18 13:36:20|||||||||1
1758202600000|2025-09-18 13:36:40|||||||||1
1758202620000|2025-09-18 13:37:00|||||||||37
1758202630000|2025-09-18 13:37:10|||||||||27
1758202660000|2025-09-18 13:37:40|||||||||1
1758202680000|2025-09-18 13:38:00|||||||||1
1758202690000|2025-09-18 13:38:10|||||||||1
1758202710000|2025-09-18 13:38:30|||||||||61
1758202720000|2025-09-18 13:38:40|||||||||70
1758202730000|2025-09-18 13:38:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|10
1758202740000|2025-09-18 13:39:00|||||||||3
1758202750000|2025-09-18 13:39:10|||||||||1
1758202780000|2025-09-18 13:39:40|||||||||1
1758202790000|2025-09-18 13:39:50|||||||||9
1758202820000|2025-09-18 13:40:20|||||||||19
1758202830000|2025-09-18 13:40:30|||||||||1
1758202840000|2025-09-18 13:40:40|||||||||1
1758202850000|2025-09-18 13:40:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|197
1758202870000|2025-09-18 13:41:10|||||||||5
1758202880000|2025-09-18 13:41:20|17.72|17.56|17.77|17.61|17.77|17.61|17.72|17.56|152
1758202890000|2025-09-18 13:41:30|||||||||21
1758202900000|2025-09-18 13:41:40|||||||||13
1758202910000|2025-09-18 13:41:50|17.72|17.56|17.77|17.61|17.77|17.61|17.72|17.56|5
1758202920000|2025-09-18 13:42:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1758202930000|2025-09-18 13:42:10|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|46
1758202940000|2025-09-18 13:42:20|17.77|17.61|17.77|17.61|17.77|17.61|17.72|17.56|31
1758202950000|2025-09-18 13:42:30|||||||||11
1758202960000|2025-09-18 13:42:40|||||||||2
1758202980000|2025-09-18 13:43:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|24
1758202990000|2025-09-18 13:43:10|17.77|17.61|17.77|17.61|17.77|17.61|17.72|17.56|37
1758203000000|2025-09-18 13:43:20|17.72|17.56|17.72|17.56|17.77|17.61|17.72|17.56|10
1758203010000|2025-09-18 13:43:30|||||||||49
1758203030000|2025-09-18 13:43:50|||||||||1
1758203040000|2025-09-18 13:44:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|7
1758203050000|2025-09-18 13:44:10|||||||||6
1758203060000|2025-09-18 13:44:20|||||||||19
1758203070000|2025-09-18 13:44:30|||||||||5
1758203080000|2025-09-18 13:44:40|||||||||5
1758203090000|2025-09-18 13:44:50|||||||||9
1758203100000|2025-09-18 13:45:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|256
1758203120000|2025-09-18 13:45:20|||||||||1
1758203130000|2025-09-18 13:45:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|57
1758203140000|2025-09-18 13:45:40|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|25
1758203150000|2025-09-18 13:45:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|29
1758203190000|2025-09-18 13:46:30|||||||||5
1758203200000|2025-09-18 13:46:40|17.77|17.61|17.77|17.61|17.82|17.66|17.77|17.61|200
1758203210000|2025-09-18 13:46:50|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|4
1758203220000|2025-09-18 13:47:00|||||||||9
1758203230000|2025-09-18 13:47:10|||||||||8
1758203240000|2025-09-18 13:47:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1758203250000|2025-09-18 13:47:30|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|95
1758203260000|2025-09-18 13:47:40|||||||||14
1758203270000|2025-09-18 13:47:50|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|192
1758203280000|2025-09-18 13:48:00|17.79|17.63|17.82|17.66|17.82|17.66|17.77|17.61|20
1758203290000|2025-09-18 13:48:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|97
1758203310000|2025-09-18 13:48:30|||||||||3
1758203330000|2025-09-18 13:48:50|||||||||1
1758203340000|2025-09-18 13:49:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1758203400000|2025-09-18 13:50:00|||||||||1
1758203410000|2025-09-18 13:50:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|24
1758203430000|2025-09-18 13:50:30|||||||||5
1758203450000|2025-09-18 13:50:50|||||||||3
1758203460000|2025-09-18 13:51:00|||||||||1
1758203490000|2025-09-18 13:51:30|||||||||2
1758203510000|2025-09-18 13:51:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1758203530000|2025-09-18 13:52:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|19
1758203540000|2025-09-18 13:52:20|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|75
1758203550000|2025-09-18 13:52:30|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|115
1758203560000|2025-09-18 13:52:40|17.67|17.51|17.67|17.51|17.72|17.56|17.67|17.51|99
1758203570000|2025-09-18 13:52:50|17.72|17.56|17.72|17.56|17.72|17.56|17.67|17.51|36
1758203580000|2025-09-18 13:53:00|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|16
1758203590000|2025-09-18 13:53:10|17.67|17.51|17.67|17.51|17.72|17.56|17.67|17.51|29
1758203600000|2025-09-18 13:53:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|6
1758203610000|2025-09-18 13:53:30|||||||||2
1758203620000|2025-09-18 13:53:40|17.67|17.51|17.69|17.53|17.72|17.56|17.67|17.51|7
1758203630000|2025-09-18 13:53:50|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|2
1758203640000|2025-09-18 13:54:00|17.69|17.53|17.67|17.51|17.72|17.56|17.67|17.51|16
1758203650000|2025-09-18 13:54:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|4
1758203660000|2025-09-18 13:54:20|||||||||1
1758203670000|2025-09-18 13:54:30|||||||||3
1758203690000|2025-09-18 13:54:50|||||||||2
1758203700000|2025-09-18 13:55:00|||||||||14
1758203710000|2025-09-18 13:55:10|||||||||7
1758203740000|2025-09-18 13:55:40|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|164
1758203750000|2025-09-18 13:55:50|||||||||5
1758203760000|2025-09-18 13:56:00|17.74|17.58|17.77|17.61|17.77|17.61|17.72|17.56|35
1758203770000|2025-09-18 13:56:10|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|9
1758203780000|2025-09-18 13:56:20|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|60
1758203790000|2025-09-18 13:56:30|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|35
1758203810000|2025-09-18 13:56:50|||||||||1
1758203820000|2025-09-18 13:57:00|||||||||3
1758203830000|2025-09-18 13:57:10|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|19
1758203850000|2025-09-18 13:57:30|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|19
1758203860000|2025-09-18 13:57:40|||||||||129
1758203880000|2025-09-18 13:58:00|||||||||25
1758203890000|2025-09-18 13:58:10|17.68|17.52|17.68|17.52|17.72|17.56|17.68|17.52|7
1758203940000|2025-09-18 13:59:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1758203980000|2025-09-18 13:59:40|||||||||1
1758203990000|2025-09-18 13:59:50|||||||||3
1758204000000|2025-09-18 14:00:00|||||||||16
1758204030000|2025-09-18 14:00:30|||||||||13
1758204040000|2025-09-18 14:00:40|||||||||11
1758204050000|2025-09-18 14:00:50|||||||||1
1758204060000|2025-09-18 14:01:00|||||||||4
1758204070000|2025-09-18 14:01:10|||||||||11
1758204080000|2025-09-18 14:01:20|||||||||5
1758204090000|2025-09-18 14:01:30|||||||||2
1758204110000|2025-09-18 14:01:50|||||||||3
1758204120000|2025-09-18 14:02:00|||||||||4
1758204130000|2025-09-18 14:02:10|||||||||2
1758204140000|2025-09-18 14:02:20|||||||||6
1758204150000|2025-09-18 14:02:30|||||||||3
1758204160000|2025-09-18 14:02:40|||||||||10
1758204170000|2025-09-18 14:02:50|||||||||203
1758204180000|2025-09-18 14:03:00|||||||||4
1758204190000|2025-09-18 14:03:10|||||||||38
1758204200000|2025-09-18 14:03:20|||||||||81
1758204210000|2025-09-18 14:03:30|||||||||8
1758204220000|2025-09-18 14:03:40|||||||||5
1758204230000|2025-09-18 14:03:50|||||||||1
1758204240000|2025-09-18 14:04:00|||||||||2
1758204250000|2025-09-18 14:04:10|||||||||2
1758204260000|2025-09-18 14:04:20|||||||||2
1758204270000|2025-09-18 14:04:30|||||||||9
1758204280000|2025-09-18 14:04:40|||||||||2
1758204290000|2025-09-18 14:04:50|||||||||3
1758204300000|2025-09-18 14:05:00|||||||||30
1758204310000|2025-09-18 14:05:10|||||||||19
1758204320000|2025-09-18 14:05:20|||||||||6
1758204330000|2025-09-18 14:05:30|||||||||8
1758204340000|2025-09-18 14:05:40|||||||||12
1758204350000|2025-09-18 14:05:50|||||||||4
1758204360000|2025-09-18 14:06:00|||||||||6
1758204370000|2025-09-18 14:06:10|||||||||7
1758204380000|2025-09-18 14:06:20|||||||||3
1758204390000|2025-09-18 14:06:30|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|163
1758204400000|2025-09-18 14:06:40|||||||||1
1758204410000|2025-09-18 14:06:50|||||||||1
1758204420000|2025-09-18 14:07:00|||||||||17
1758204430000|2025-09-18 14:07:10|||||||||2
1758204440000|2025-09-18 14:07:20|||||||||7
1758204450000|2025-09-18 14:07:30|||||||||4
1758204460000|2025-09-18 14:07:40|||||||||5
1758204470000|2025-09-18 14:07:50|||||||||35
1758204480000|2025-09-18 14:08:00|||||||||6
1758204490000|2025-09-18 14:08:10|||||||||7
1758204500000|2025-09-18 14:08:20|||||||||4
1758204510000|2025-09-18 14:08:30|||||||||9
1758204520000|2025-09-18 14:08:40|||||||||4
1758204530000|2025-09-18 14:08:50|||||||||12
1758204540000|2025-09-18 14:09:00|||||||||3
1758204550000|2025-09-18 14:09:10|||||||||5
1758204560000|2025-09-18 14:09:20|||||||||7
1758204570000|2025-09-18 14:09:30|||||||||22
1758204580000|2025-09-18 14:09:40|||||||||13
1758204590000|2025-09-18 14:09:50|||||||||6
1758204600000|2025-09-18 14:10:00|||||||||11
1758204610000|2025-09-18 14:10:10|||||||||16
1758204620000|2025-09-18 14:10:20|||||||||11
1758204630000|2025-09-18 14:10:30|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|80
1758204640000|2025-09-18 14:10:40|||||||||1
1758204650000|2025-09-18 14:10:50|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|20
1758204660000|2025-09-18 14:11:00|||||||||5
1758204670000|2025-09-18 14:11:10|||||||||1
1758204680000|2025-09-18 14:11:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|113
1758204690000|2025-09-18 14:11:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|6
1758204710000|2025-09-18 14:11:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|112
1758204720000|2025-09-18 14:12:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|96
1758204750000|2025-09-18 14:12:30|||||||||7
1758204780000|2025-09-18 14:13:00|||||||||2
1758204800000|2025-09-18 14:13:20|||||||||6
1758204810000|2025-09-18 14:13:30|||||||||2
1758204820000|2025-09-18 14:13:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|14
1758204830000|2025-09-18 14:13:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1758204840000|2025-09-18 14:14:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|4
1758204850000|2025-09-18 14:14:10|||||||||1
1758204860000|2025-09-18 14:14:20|||||||||2
1758204870000|2025-09-18 14:14:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|11
1758204880000|2025-09-18 14:14:40|||||||||24
1758204890000|2025-09-18 14:14:50|||||||||5
1758204900000|2025-09-18 14:15:00|||||||||8
1758204910000|2025-09-18 14:15:10|||||||||7
1758204920000|2025-09-18 14:15:20|||||||||12
1758204930000|2025-09-18 14:15:30|||||||||66
1758204940000|2025-09-18 14:15:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|13
1758204950000|2025-09-18 14:15:50|||||||||4
1758204960000|2025-09-18 14:16:00|||||||||3
1758204970000|2025-09-18 14:16:10|||||||||4
1758204980000|2025-09-18 14:16:20|||||||||1
1758204990000|2025-09-18 14:16:30|||||||||12
1758205000000|2025-09-18 14:16:40|||||||||2
1758205010000|2025-09-18 14:16:50|||||||||2
1758205020000|2025-09-18 14:17:00|||||||||30
1758205030000|2025-09-18 14:17:10|||||||||7
1758205040000|2025-09-18 14:17:20|||||||||1
1758205050000|2025-09-18 14:17:30|||||||||68
1758205060000|2025-09-18 14:17:40|||||||||4
1758205070000|2025-09-18 14:17:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|96
1758205080000|2025-09-18 14:18:00|||||||||3
1758205090000|2025-09-18 14:18:10|||||||||3
1758205100000|2025-09-18 14:18:20|||||||||8
1758205110000|2025-09-18 14:18:30|||||||||3
1758205120000|2025-09-18 14:18:40|||||||||2
1758205130000|2025-09-18 14:18:50|||||||||3
1758205140000|2025-09-18 14:19:00|||||||||26
1758205150000|2025-09-18 14:19:10|||||||||9
1758205160000|2025-09-18 14:19:20|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|7
1758205170000|2025-09-18 14:19:30|||||||||3
1758205180000|2025-09-18 14:19:40|||||||||2
1758205190000|2025-09-18 14:19:50|||||||||2
1758205200000|2025-09-18 14:20:00|||||||||1
1758205210000|2025-09-18 14:20:10|||||||||21
1758205220000|2025-09-18 14:20:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|7
1758205230000|2025-09-18 14:20:30|||||||||5
1758205240000|2025-09-18 14:20:40|||||||||5
1758205250000|2025-09-18 14:20:50|||||||||8
1758205260000|2025-09-18 14:21:00|||||||||10
1758205270000|2025-09-18 14:21:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1758205280000|2025-09-18 14:21:20|||||||||28
1758205290000|2025-09-18 14:21:30|||||||||2
1758205300000|2025-09-18 14:21:40|||||||||2
1758205310000|2025-09-18 14:21:50|||||||||9
1758205320000|2025-09-18 14:22:00|||||||||8
1758205330000|2025-09-18 14:22:10|||||||||98
1758205340000|2025-09-18 14:22:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|13
1758205350000|2025-09-18 14:22:30|||||||||25
1758205360000|2025-09-18 14:22:40|||||||||4
1758205370000|2025-09-18 14:22:50|||||||||4
1758205380000|2025-09-18 14:23:00|||||||||25
1758205390000|2025-09-18 14:23:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|34
1758205400000|2025-09-18 14:23:20|||||||||29
1758205410000|2025-09-18 14:23:30|||||||||10
1758205420000|2025-09-18 14:23:40|||||||||10
1758205430000|2025-09-18 14:23:50|||||||||28
1758205440000|2025-09-18 14:24:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|43
1758205450000|2025-09-18 14:24:10|||||||||3
1758205460000|2025-09-18 14:24:20|||||||||1
1758205470000|2025-09-18 14:24:30|||||||||1
1758205480000|2025-09-18 14:24:40|||||||||2
1758205490000|2025-09-18 14:24:50|||||||||1
1758205500000|2025-09-18 14:25:00|||||||||13
1758205510000|2025-09-18 14:25:10|||||||||8
1758205520000|2025-09-18 14:25:20|||||||||1
1758205530000|2025-09-18 14:25:30|||||||||7
1758205540000|2025-09-18 14:25:40|||||||||6
1758205550000|2025-09-18 14:25:50|||||||||10
1758205560000|2025-09-18 14:26:00|||||||||3
1758205570000|2025-09-18 14:26:10|||||||||5
1758205590000|2025-09-18 14:26:30|||||||||19
1758205600000|2025-09-18 14:26:40|||||||||8
1758205610000|2025-09-18 14:26:50|||||||||3
1758205630000|2025-09-18 14:27:10|||||||||8
1758205640000|2025-09-18 14:27:20|||||||||2
1758205650000|2025-09-18 14:27:30|||||||||3
1758205660000|2025-09-18 14:27:40|||||||||3
1758205670000|2025-09-18 14:27:50|||||||||2
1758205680000|2025-09-18 14:28:00|||||||||34
1758205690000|2025-09-18 14:28:10|||||||||18
1758205700000|2025-09-18 14:28:20|||||||||3
1758205710000|2025-09-18 14:28:30|||||||||1
1758205720000|2025-09-18 14:28:40|||||||||11
1758205730000|2025-09-18 14:28:50|||||||||6
1758205740000|2025-09-18 14:29:00|||||||||3
1758205750000|2025-09-18 14:29:10|||||||||6
1758205760000|2025-09-18 14:29:20|||||||||4
1758205770000|2025-09-18 14:29:30|||||||||8
1758205780000|2025-09-18 14:29:40|||||||||11
1758205790000|2025-09-18 14:29:50|||||||||8
1758205800000|2025-09-18 14:30:00|||||||||20
1758205820000|2025-09-18 14:30:20|||||||||19
1758205840000|2025-09-18 14:30:40|||||||||12
1758205850000|2025-09-18 14:30:50|||||||||7
1758205860000|2025-09-18 14:31:00|||||||||2
1758205880000|2025-09-18 14:31:20|||||||||6
1758205900000|2025-09-18 14:31:40|||||||||2
1758205910000|2025-09-18 14:31:50|||||||||3
1758205920000|2025-09-18 14:32:00|||||||||5
1758205930000|2025-09-18 14:32:10|||||||||11
1758205940000|2025-09-18 14:32:20|||||||||3
1758205950000|2025-09-18 14:32:30|||||||||9
1758205960000|2025-09-18 14:32:40|||||||||8
1758205970000|2025-09-18 14:32:50|||||||||8
1758205980000|2025-09-18 14:33:00|||||||||7
1758205990000|2025-09-18 14:33:10|||||||||18
1758206000000|2025-09-18 14:33:20|||||||||1
1758206010000|2025-09-18 14:33:30|||||||||8
1758206020000|2025-09-18 14:33:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|40
1758206030000|2025-09-18 14:33:50|||||||||24
1758206040000|2025-09-18 14:34:00|||||||||1
1758206050000|2025-09-18 14:34:10|||||||||1
1758206070000|2025-09-18 14:34:30|||||||||12
1758206080000|2025-09-18 14:34:40|||||||||1
1758206100000|2025-09-18 14:35:00|||||||||1
1758206110000|2025-09-18 14:35:10|||||||||13
1758206130000|2025-09-18 14:35:30|||||||||1
1758206140000|2025-09-18 14:35:40|||||||||9
1758206150000|2025-09-18 14:35:50|||||||||4
1758206160000|2025-09-18 14:36:00|||||||||17
1758206170000|2025-09-18 14:36:10|||||||||2
1758206180000|2025-09-18 14:36:20|||||||||5
1758206190000|2025-09-18 14:36:30|||||||||1
1758206200000|2025-09-18 14:36:40|||||||||14
1758206210000|2025-09-18 14:36:50|||||||||4
1758206220000|2025-09-18 14:37:00|||||||||6
1758206230000|2025-09-18 14:37:10|||||||||4
1758206240000|2025-09-18 14:37:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|113
1758206250000|2025-09-18 14:37:30|||||||||4
1758206260000|2025-09-18 14:37:40|||||||||1
1758206270000|2025-09-18 14:37:50|||||||||1
1758206280000|2025-09-18 14:38:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|43
1758206300000|2025-09-18 14:38:20|||||||||6
1758206310000|2025-09-18 14:38:30|||||||||16
1758206320000|2025-09-18 14:38:40|||||||||2
1758206330000|2025-09-18 14:38:50|||||||||4
1758206350000|2025-09-18 14:39:10|||||||||1
1758206360000|2025-09-18 14:39:20|||||||||2
1758206370000|2025-09-18 14:39:30|||||||||1
1758206380000|2025-09-18 14:39:40|||||||||5
1758206390000|2025-09-18 14:39:50|||||||||3
1758206400000|2025-09-18 14:40:00|||||||||2
1758206410000|2025-09-18 14:40:10|||||||||3
1758206420000|2025-09-18 14:40:20|||||||||2
1758206430000|2025-09-18 14:40:30|||||||||2
1758206440000|2025-09-18 14:40:40|||||||||1
1758206450000|2025-09-18 14:40:50|||||||||4
1758206460000|2025-09-18 14:41:00|||||||||3
1758206480000|2025-09-18 14:41:20|||||||||1
1758206510000|2025-09-18 14:41:50|||||||||7
1758206520000|2025-09-18 14:42:00|||||||||19
1758206540000|2025-09-18 14:42:20|||||||||2
1758206550000|2025-09-18 14:42:30|||||||||4
1758206560000|2025-09-18 14:42:40|||||||||5
1758206570000|2025-09-18 14:42:50|||||||||4
1758206580000|2025-09-18 14:43:00|||||||||1
1758206590000|2025-09-18 14:43:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|35
1758206600000|2025-09-18 14:43:20|||||||||9
1758206610000|2025-09-18 14:43:30|||||||||22
1758206620000|2025-09-18 14:43:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|29
1758206630000|2025-09-18 14:43:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|37
1758206640000|2025-09-18 14:44:00|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|52
1758206680000|2025-09-18 14:44:40|||||||||2
1758206690000|2025-09-18 14:44:50|||||||||2
1758206700000|2025-09-18 14:45:00|||||||||6
1758206740000|2025-09-18 14:45:40|||||||||3
1758206750000|2025-09-18 14:45:50|||||||||1
1758206770000|2025-09-18 14:46:10|||||||||2
1758206790000|2025-09-18 14:46:30|||||||||2
1758206800000|2025-09-18 14:46:40|||||||||1
1758206810000|2025-09-18 14:46:50|||||||||1
1758206830000|2025-09-18 14:47:10|||||||||5
1758206840000|2025-09-18 14:47:20|||||||||14
1758206850000|2025-09-18 14:47:30|||||||||8
1758206860000|2025-09-18 14:47:40|||||||||2
1758206870000|2025-09-18 14:47:50|||||||||1
1758206880000|2025-09-18 14:48:00|||||||||1
1758206890000|2025-09-18 14:48:10|||||||||2
1758206900000|2025-09-18 14:48:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1758206910000|2025-09-18 14:48:30|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|302
1758206920000|2025-09-18 14:48:40|||||||||7
1758206930000|2025-09-18 14:48:50|||||||||1
1758206940000|2025-09-18 14:49:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|15
1758206950000|2025-09-18 14:49:10|||||||||4
1758206960000|2025-09-18 14:49:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|10
1758206980000|2025-09-18 14:49:40|||||||||5
1758206990000|2025-09-18 14:49:50|||||||||1
1758207000000|2025-09-18 14:50:00|||||||||2
1758207010000|2025-09-18 14:50:10|||||||||2
1758207020000|2025-09-18 14:50:20|||||||||5
1758207040000|2025-09-18 14:50:40|||||||||128
1758207050000|2025-09-18 14:50:50|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|79
1758207060000|2025-09-18 14:51:00|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|8
1758207090000|2025-09-18 14:51:30|||||||||10
1758207100000|2025-09-18 14:51:40|||||||||5
1758207110000|2025-09-18 14:51:50|||||||||18
1758207120000|2025-09-18 14:52:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|7
1758207130000|2025-09-18 14:52:10|||||||||13
1758207140000|2025-09-18 14:52:20|||||||||1
1758207150000|2025-09-18 14:52:30|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|57
1758207160000|2025-09-18 14:52:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|18
1758207170000|2025-09-18 14:52:50|||||||||3
1758207180000|2025-09-18 14:53:00|17.94|17.78|17.92|17.76|17.97|17.81|17.92|17.76|44
1758207190000|2025-09-18 14:53:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1758207200000|2025-09-18 14:53:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1758207210000|2025-09-18 14:53:30|||||||||4
1758207230000|2025-09-18 14:53:50|||||||||5
1758207250000|2025-09-18 14:54:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|9
1758207260000|2025-09-18 14:54:20|||||||||9
1758207270000|2025-09-18 14:54:30|||||||||2
1758207280000|2025-09-18 14:54:40|||||||||2
1758207290000|2025-09-18 14:54:50|||||||||10
1758207300000|2025-09-18 14:55:00|||||||||1
1758207330000|2025-09-18 14:55:30|||||||||1
1758207340000|2025-09-18 14:55:40|||||||||2
1758207360000|2025-09-18 14:56:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|25
1758207370000|2025-09-18 14:56:10|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|66
1758207380000|2025-09-18 14:56:20|||||||||3
1758207400000|2025-09-18 14:56:40|||||||||18
1758207410000|2025-09-18 14:56:50|||||||||15
1758207420000|2025-09-18 14:57:00|||||||||23
1758207430000|2025-09-18 14:57:10|||||||||1
1758207440000|2025-09-18 14:57:20|||||||||21
1758207450000|2025-09-18 14:57:30|||||||||27
1758207460000|2025-09-18 14:57:40|||||||||28
1758207470000|2025-09-18 14:57:50|||||||||8
1758207490000|2025-09-18 14:58:10|||||||||17
1758207500000|2025-09-18 14:58:20|||||||||7
1758207510000|2025-09-18 14:58:30|||||||||8
1758207520000|2025-09-18 14:58:40|||||||||33
1758207530000|2025-09-18 14:58:50|||||||||5
1758207540000|2025-09-18 14:59:00|||||||||21
1758207550000|2025-09-18 14:59:10|||||||||5
1758207560000|2025-09-18 14:59:20|||||||||10
1758207570000|2025-09-18 14:59:30|||||||||4
1758207580000|2025-09-18 14:59:40|||||||||24
1758207590000|2025-09-18 14:59:50|||||||||3
1758207600000|2025-09-18 15:00:00|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|177
1758207610000|2025-09-18 15:00:10|||||||||2
1758207620000|2025-09-18 15:00:20|||||||||12
1758207630000|2025-09-18 15:00:30|17.87|17.71|17.87|17.71|17.92|17.76|17.87|17.71|132
1758207640000|2025-09-18 15:00:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|35
1758207650000|2025-09-18 15:00:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|12
1758207660000|2025-09-18 15:01:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|36
1758207670000|2025-09-18 15:01:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|34
1758207690000|2025-09-18 15:01:30|||||||||5
1758207700000|2025-09-18 15:01:40|||||||||6
1758207710000|2025-09-18 15:01:50|||||||||10
1758207720000|2025-09-18 15:02:00|||||||||3
1758207730000|2025-09-18 15:02:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|91
1758207740000|2025-09-18 15:02:20|||||||||2
1758207750000|2025-09-18 15:02:30|17.87|17.71|17.87|17.71|17.92|17.76|17.87|17.71|94
1758207760000|2025-09-18 15:02:40|17.92|17.76|17.87|17.71|17.92|17.76|17.87|17.71|9
1758207770000|2025-09-18 15:02:50|17.92|17.76|17.87|17.71|17.92|17.76|17.87|17.71|32
1758207780000|2025-09-18 15:03:00|||||||||18
1758207790000|2025-09-18 15:03:10|||||||||1
1758207800000|2025-09-18 15:03:20|||||||||9
1758207810000|2025-09-18 15:03:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|8
1758207820000|2025-09-18 15:03:40|||||||||2
1758207830000|2025-09-18 15:03:50|||||||||5
1758207840000|2025-09-18 15:04:00|||||||||2
1758207860000|2025-09-18 15:04:20|||||||||1
1758207870000|2025-09-18 15:04:30|||||||||12
1758207880000|2025-09-18 15:04:40|||||||||1
1758207900000|2025-09-18 15:05:00|||||||||1
1758207910000|2025-09-18 15:05:10|||||||||3
1758207920000|2025-09-18 15:05:20|||||||||3
1758207930000|2025-09-18 15:05:30|||||||||2
1758207940000|2025-09-18 15:05:40|||||||||7
1758207960000|2025-09-18 15:06:00|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|234
1758207970000|2025-09-18 15:06:10|||||||||5
1758207980000|2025-09-18 15:06:20|||||||||2
1758207990000|2025-09-18 15:06:30|||||||||4
1758208010000|2025-09-18 15:06:50|||||||||4
1758208020000|2025-09-18 15:07:00|||||||||8
1758208030000|2025-09-18 15:07:10|||||||||2
1758208040000|2025-09-18 15:07:20|||||||||4
1758208050000|2025-09-18 15:07:30|||||||||6
1758208060000|2025-09-18 15:07:40|||||||||2
1758208070000|2025-09-18 15:07:50|||||||||2
1758208080000|2025-09-18 15:08:00|||||||||1
1758208090000|2025-09-18 15:08:10|||||||||10
1758208100000|2025-09-18 15:08:20|||||||||5
1758208110000|2025-09-18 15:08:30|||||||||2
1758208120000|2025-09-18 15:08:40|||||||||1
1758208130000|2025-09-18 15:08:50|||||||||1
1758208150000|2025-09-18 15:09:10|||||||||3
1758208160000|2025-09-18 15:09:20|||||||||1
1758208170000|2025-09-18 15:09:30|||||||||2
1758208180000|2025-09-18 15:09:40|||||||||3
1758208190000|2025-09-18 15:09:50|||||||||2
1758208200000|2025-09-18 15:10:00|||||||||57
1758208210000|2025-09-18 15:10:10|||||||||54
1758208220000|2025-09-18 15:10:20|||||||||18
1758208230000|2025-09-18 15:10:30|||||||||136
1758208240000|2025-09-18 15:10:40|||||||||6
1758208250000|2025-09-18 15:10:50|||||||||2
1758208260000|2025-09-18 15:11:00|||||||||2
1758208270000|2025-09-18 15:11:10|||||||||1
1758208280000|2025-09-18 15:11:20|||||||||2
1758208290000|2025-09-18 15:11:30|||||||||17
1758208300000|2025-09-18 15:11:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|72
1758208310000|2025-09-18 15:11:50|||||||||18
1758208320000|2025-09-18 15:12:00|||||||||1
1758208330000|2025-09-18 15:12:10|||||||||2
1758208340000|2025-09-18 15:12:20|||||||||3
1758208350000|2025-09-18 15:12:30|||||||||5
1758208360000|2025-09-18 15:12:40|||||||||2
1758208380000|2025-09-18 15:13:00|||||||||1
1758208390000|2025-09-18 15:13:10|||||||||5
1758208400000|2025-09-18 15:13:20|||||||||1
1758208410000|2025-09-18 15:13:30|||||||||2
1758208420000|2025-09-18 15:13:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|78
1758208430000|2025-09-18 15:13:50|||||||||1
1758208450000|2025-09-18 15:14:10|||||||||148
1758208470000|2025-09-18 15:14:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|29
1758208490000|2025-09-18 15:14:50|||||||||55
1758208540000|2025-09-18 15:15:40|||||||||3
1758208550000|2025-09-18 15:15:50|||||||||154
1758208560000|2025-09-18 15:16:00|||||||||6
1758208580000|2025-09-18 15:16:20|||||||||5
1758208600000|2025-09-18 15:16:40|||||||||2
1758208610000|2025-09-18 15:16:50|||||||||1
1758208630000|2025-09-18 15:17:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|59
1758208650000|2025-09-18 15:17:30|||||||||3
1758208660000|2025-09-18 15:17:40|||||||||1
1758208690000|2025-09-18 15:18:10|||||||||1
1758208710000|2025-09-18 15:18:30|||||||||2
1758208720000|2025-09-18 15:18:40|||||||||1
1758208740000|2025-09-18 15:19:00|||||||||11
1758208760000|2025-09-18 15:19:20|||||||||2
1758208790000|2025-09-18 15:19:50|||||||||5
1758208800000|2025-09-18 15:20:00|||||||||5
1758208810000|2025-09-18 15:20:10|||||||||1
1758208820000|2025-09-18 15:20:20|||||||||2
1758208830000|2025-09-18 15:20:30|||||||||1
1758208840000|2025-09-18 15:20:40|||||||||1
1758208860000|2025-09-18 15:21:00|||||||||4
1758208870000|2025-09-18 15:21:10|||||||||1
1758208880000|2025-09-18 15:21:20|||||||||1
1758208900000|2025-09-18 15:21:40|||||||||2
1758208910000|2025-09-18 15:21:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|9
1758208920000|2025-09-18 15:22:00|||||||||2
1758208950000|2025-09-18 15:22:30|||||||||2
1758208980000|2025-09-18 15:23:00|||||||||1
1758208990000|2025-09-18 15:23:10|||||||||2
1758209000000|2025-09-18 15:23:20|||||||||3
1758209010000|2025-09-18 15:23:30|||||||||2
1758209020000|2025-09-18 15:23:40|||||||||2
1758209030000|2025-09-18 15:23:50|||||||||1
1758209040000|2025-09-18 15:24:00|||||||||1
1758209050000|2025-09-18 15:24:10|||||||||2
1758209070000|2025-09-18 15:24:30|||||||||3
1758209080000|2025-09-18 15:24:40|||||||||1
1758209100000|2025-09-18 15:25:00|||||||||1
1758209120000|2025-09-18 15:25:20|||||||||2
1758209130000|2025-09-18 15:25:30|||||||||4
1758209150000|2025-09-18 15:25:50|||||||||7
1758209160000|2025-09-18 15:26:00|||||||||2
1758209170000|2025-09-18 15:26:10|||||||||3
1758209180000|2025-09-18 15:26:20|||||||||1
1758209190000|2025-09-18 15:26:30|||||||||3
1758209210000|2025-09-18 15:26:50|||||||||2
1758209220000|2025-09-18 15:27:00|||||||||1
1758209230000|2025-09-18 15:27:10|||||||||4
1758209250000|2025-09-18 15:27:30|||||||||3
1758209260000|2025-09-18 15:27:40|||||||||3
1758209300000|2025-09-18 15:28:20|||||||||3
1758209310000|2025-09-18 15:28:30|||||||||2
1758209330000|2025-09-18 15:28:50|||||||||1
1758209340000|2025-09-18 15:29:00|||||||||3
1758209350000|2025-09-18 15:29:10|||||||||1
1758209370000|2025-09-18 15:29:30|||||||||2
1758209380000|2025-09-18 15:29:40|||||||||2
1758209390000|2025-09-18 15:29:50|||||||||15
1758209420000|2025-09-18 15:30:20|||||||||5
1758209430000|2025-09-18 15:30:30|||||||||4
1758209440000|2025-09-18 15:30:40|||||||||1
1758209450000|2025-09-18 15:30:50|||||||||1
1758209460000|2025-09-18 15:31:00|||||||||11
1758209470000|2025-09-18 15:31:10|||||||||1
1758209490000|2025-09-18 15:31:30|||||||||77
1758209510000|2025-09-18 15:31:50|||||||||30
1758209530000|2025-09-18 15:32:10|||||||||4
1758209590000|2025-09-18 15:33:10|||||||||1
1758209600000|2025-09-18 15:33:20|||||||||10
1758209620000|2025-09-18 15:33:40|||||||||20
1758209630000|2025-09-18 15:33:50|||||||||5
1758209650000|2025-09-18 15:34:10|||||||||2
1758209660000|2025-09-18 15:34:20|||||||||25
1758209670000|2025-09-18 15:34:30|||||||||14
1758209680000|2025-09-18 15:34:40|||||||||1
1758209690000|2025-09-18 15:34:50|||||||||1
1758209700000|2025-09-18 15:35:00|||||||||1
1758209740000|2025-09-18 15:35:40|||||||||1
1758209750000|2025-09-18 15:35:50|||||||||2
1758209760000|2025-09-18 15:36:00|||||||||1
1758209770000|2025-09-18 15:36:10|||||||||1
1758209790000|2025-09-18 15:36:30|||||||||1
1758209800000|2025-09-18 15:36:40|||||||||2
1758209830000|2025-09-18 15:37:10|||||||||2
1758209840000|2025-09-18 15:37:20|||||||||1
1758209890000|2025-09-18 15:38:10|||||||||2
1758209910000|2025-09-18 15:38:30|||||||||1
1758209920000|2025-09-18 15:38:40|||||||||1
1758209930000|2025-09-18 15:38:50|||||||||3
1758209940000|2025-09-18 15:39:00|||||||||1
1758209950000|2025-09-18 15:39:10|||||||||1
1758209960000|2025-09-18 15:39:20|||||||||3
1758209970000|2025-09-18 15:39:30|||||||||13
1758209990000|2025-09-18 15:39:50|||||||||2
1758210000000|2025-09-18 15:40:00|||||||||1
1758210010000|2025-09-18 15:40:10|||||||||1
1758210030000|2025-09-18 15:40:30|||||||||2
1758210050000|2025-09-18 15:40:50|||||||||1
1758210090000|2025-09-18 15:41:30|||||||||15
1758210100000|2025-09-18 15:41:40|||||||||2
1758210140000|2025-09-18 15:42:20|||||||||4
1758210150000|2025-09-18 15:42:30|||||||||9
1758210160000|2025-09-18 15:42:40|||||||||3
1758210180000|2025-09-18 15:43:00|||||||||1
1758210200000|2025-09-18 15:43:20|||||||||2
1758210220000|2025-09-18 15:43:40|||||||||1
1758210230000|2025-09-18 15:43:50|||||||||1
1758210240000|2025-09-18 15:44:00|||||||||1
1758210260000|2025-09-18 15:44:20|||||||||4
1758210270000|2025-09-18 15:44:30|||||||||3
1758210280000|2025-09-18 15:44:40|||||||||6
1758210290000|2025-09-18 15:44:50|||||||||1
1758210300000|2025-09-18 15:45:00|||||||||1
1758210310000|2025-09-18 15:45:10|||||||||3
1758210320000|2025-09-18 15:45:20|||||||||1
1758210330000|2025-09-18 15:45:30|||||||||1
1758210340000|2025-09-18 15:45:40|||||||||1
1758210350000|2025-09-18 15:45:50|||||||||1
1758210360000|2025-09-18 15:46:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|25
1758210370000|2025-09-18 15:46:10|||||||||3
1758210380000|2025-09-18 15:46:20|||||||||13
1758210390000|2025-09-18 15:46:30|||||||||1
1758210400000|2025-09-18 15:46:40|||||||||1
1758210410000|2025-09-18 15:46:50|||||||||2
1758210420000|2025-09-18 15:47:00|||||||||7
1758210440000|2025-09-18 15:47:20|||||||||2
1758210460000|2025-09-18 15:47:40|||||||||1
1758210470000|2025-09-18 15:47:50|||||||||3
1758210490000|2025-09-18 15:48:10|||||||||6
1758210500000|2025-09-18 15:48:20|||||||||2
1758210540000|2025-09-18 15:49:00|||||||||2
1758210550000|2025-09-18 15:49:10|||||||||1
1758210560000|2025-09-18 15:49:20|||||||||2
1758210600000|2025-09-18 15:50:00|||||||||4
1758210610000|2025-09-18 15:50:10|||||||||2
1758210630000|2025-09-18 15:50:30|||||||||4
1758210640000|2025-09-18 15:50:40|||||||||1
1758210650000|2025-09-18 15:50:50|||||||||1
1758210660000|2025-09-18 15:51:00|||||||||4
1758210670000|2025-09-18 15:51:10|||||||||2
1758210680000|2025-09-18 15:51:20|||||||||2
1758210690000|2025-09-18 15:51:30|||||||||90
1758210700000|2025-09-18 15:51:40|||||||||8
1758210710000|2025-09-18 15:51:50|||||||||1
1758210720000|2025-09-18 15:52:00|||||||||14
1758210730000|2025-09-18 15:52:10|17.94|17.78|17.97|17.81|17.97|17.81|17.94|17.78|24
1758210740000|2025-09-18 15:52:20|||||||||2
1758210750000|2025-09-18 15:52:30|||||||||4
1758210760000|2025-09-18 15:52:40|||||||||2
1758210770000|2025-09-18 15:52:50|||||||||31
1758210780000|2025-09-18 15:53:00|||||||||1
1758210790000|2025-09-18 15:53:10|||||||||2
1758210800000|2025-09-18 15:53:20|||||||||1
1758210810000|2025-09-18 15:53:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|15
1758210820000|2025-09-18 15:53:40|||||||||9
1758210850000|2025-09-18 15:54:10|||||||||4
1758210860000|2025-09-18 15:54:20|17.88|17.72|17.92|17.76|17.92|17.76|17.87|17.71|412
1758210870000|2025-09-18 15:54:30|||||||||1
1758210910000|2025-09-18 15:55:10|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|82
1758210940000|2025-09-18 15:55:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|62
1758210970000|2025-09-18 15:56:10|||||||||3
1758210980000|2025-09-18 15:56:20|||||||||1
1758211000000|2025-09-18 15:56:40|||||||||3
1758211020000|2025-09-18 15:57:00|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|17
1758211030000|2025-09-18 15:57:10|17.88|17.72|17.87|17.71|17.92|17.76|17.87|17.71|44
1758211040000|2025-09-18 15:57:20|||||||||2
1758211050000|2025-09-18 15:57:30|||||||||2
1758211080000|2025-09-18 15:58:00|||||||||6
1758211100000|2025-09-18 15:58:20|||||||||15
1758211120000|2025-09-18 15:58:40|||||||||2
1758211130000|2025-09-18 15:58:50|||||||||4
1758211150000|2025-09-18 15:59:10|||||||||2
1758211180000|2025-09-18 15:59:40|||||||||6
1758211190000|2025-09-18 15:59:50|||||||||8
1758211210000|2025-09-18 16:00:10|||||||||4
1758211220000|2025-09-18 16:00:20|||||||||1
1758211230000|2025-09-18 16:00:30|||||||||2
1758211240000|2025-09-18 16:00:40|||||||||1
1758211250000|2025-09-18 16:00:50|||||||||7
1758211260000|2025-09-18 16:01:00|||||||||8
1758211270000|2025-09-18 16:01:10|||||||||7
1758211290000|2025-09-18 16:01:30|||||||||2
1758211300000|2025-09-18 16:01:40|||||||||2
1758211310000|2025-09-18 16:01:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|37
1758211320000|2025-09-18 16:02:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|12
1758211330000|2025-09-18 16:02:10|||||||||1
1758211340000|2025-09-18 16:02:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|86
1758211380000|2025-09-18 16:03:00|||||||||3
1758211390000|2025-09-18 16:03:10|||||||||3
1758211410000|2025-09-18 16:03:30|||||||||19
1758211430000|2025-09-18 16:03:50|||||||||1
1758211440000|2025-09-18 16:04:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1758211450000|2025-09-18 16:04:10|||||||||1
1758211460000|2025-09-18 16:04:20|||||||||25
1758211480000|2025-09-18 16:04:40|||||||||1
1758211550000|2025-09-18 16:05:50|||||||||1
1758211560000|2025-09-18 16:06:00|||||||||2
1758211570000|2025-09-18 16:06:10|||||||||12
1758211580000|2025-09-18 16:06:20|||||||||3
1758211600000|2025-09-18 16:06:40|||||||||1
1758211610000|2025-09-18 16:06:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|5
1758211620000|2025-09-18 16:07:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|12
1758211630000|2025-09-18 16:07:10|||||||||10
1758211650000|2025-09-18 16:07:30|||||||||4
1758211660000|2025-09-18 16:07:40|||||||||2
1758211670000|2025-09-18 16:07:50|||||||||2
1758211690000|2025-09-18 16:08:10|||||||||2
1758211700000|2025-09-18 16:08:20|||||||||9
1758211710000|2025-09-18 16:08:30|||||||||4
1758211720000|2025-09-18 16:08:40|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|2
1758211760000|2025-09-18 16:09:20|||||||||2
1758211780000|2025-09-18 16:09:40|||||||||2
1758211790000|2025-09-18 16:09:50|||||||||2
1758211800000|2025-09-18 16:10:00|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|4
1758211810000|2025-09-18 16:10:10|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|62
1758211820000|2025-09-18 16:10:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1758211830000|2025-09-18 16:10:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|4
1758211860000|2025-09-18 16:11:00|||||||||2
1758211870000|2025-09-18 16:11:10|||||||||1
1758211910000|2025-09-18 16:11:50|||||||||2
1758211920000|2025-09-18 16:12:00|||||||||1
1758211930000|2025-09-18 16:12:10|||||||||5
1758211960000|2025-09-18 16:12:40|||||||||2
1758211980000|2025-09-18 16:13:00|||||||||3
1758211990000|2025-09-18 16:13:10|||||||||3
1758212000000|2025-09-18 16:13:20|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|96
1758212030000|2025-09-18 16:13:50|||||||||9
1758212040000|2025-09-18 16:14:00|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|9
1758212050000|2025-09-18 16:14:10|||||||||2
1758212080000|2025-09-18 16:14:40|||||||||2
1758212100000|2025-09-18 16:15:00|||||||||5
1758212110000|2025-09-18 16:15:10|||||||||1
1758212130000|2025-09-18 16:15:30|||||||||1
1758212140000|2025-09-18 16:15:40|||||||||1
1758212150000|2025-09-18 16:15:50|||||||||147
1758212160000|2025-09-18 16:16:00|||||||||1
1758212170000|2025-09-18 16:16:10|||||||||1
1758212180000|2025-09-18 16:16:20|||||||||1
1758212190000|2025-09-18 16:16:30|||||||||1
1758212200000|2025-09-18 16:16:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|16
1758212210000|2025-09-18 16:16:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|18
1758212220000|2025-09-18 16:17:00|||||||||2
1758212230000|2025-09-18 16:17:10|||||||||1
1758212240000|2025-09-18 16:17:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|87
1758212250000|2025-09-18 16:17:30|||||||||2
1758212300000|2025-09-18 16:18:20|||||||||2
1758212310000|2025-09-18 16:18:30|||||||||4
1758212320000|2025-09-18 16:18:40|||||||||5
1758212350000|2025-09-18 16:19:10|||||||||1
1758212360000|2025-09-18 16:19:20|||||||||8
1758212370000|2025-09-18 16:19:30|||||||||7
1758212380000|2025-09-18 16:19:40|||||||||1
1758212400000|2025-09-18 16:20:00|||||||||3
1758212420000|2025-09-18 16:20:20|||||||||2
1758212440000|2025-09-18 16:20:40|||||||||7
1758212470000|2025-09-18 16:21:10|||||||||3
1758212490000|2025-09-18 16:21:30|||||||||1
1758212500000|2025-09-18 16:21:40|||||||||3
1758212520000|2025-09-18 16:22:00|||||||||9
1758212540000|2025-09-18 16:22:20|||||||||1
1758212560000|2025-09-18 16:22:40|||||||||1
1758212590000|2025-09-18 16:23:10|||||||||4
1758212620000|2025-09-18 16:23:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|119
1758212630000|2025-09-18 16:23:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|69
1758212640000|2025-09-18 16:24:00|||||||||5
1758212650000|2025-09-18 16:24:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|15
1758212660000|2025-09-18 16:24:20|||||||||4
1758212670000|2025-09-18 16:24:30|||||||||2
1758212680000|2025-09-18 16:24:40|||||||||1
1758212690000|2025-09-18 16:24:50|||||||||1
1758212730000|2025-09-18 16:25:30|||||||||1
1758212740000|2025-09-18 16:25:40|||||||||6
1758212760000|2025-09-18 16:26:00|||||||||1
1758212770000|2025-09-18 16:26:10|||||||||1
1758212790000|2025-09-18 16:26:30|||||||||1
1758212820000|2025-09-18 16:27:00|||||||||7
1758212840000|2025-09-18 16:27:20|||||||||1
1758212850000|2025-09-18 16:27:30|||||||||3
1758212860000|2025-09-18 16:27:40|||||||||1
1758212870000|2025-09-18 16:27:50|||||||||12
1758212880000|2025-09-18 16:28:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|60
1758212890000|2025-09-18 16:28:10|||||||||7
1758212910000|2025-09-18 16:28:30|||||||||25
1758212940000|2025-09-18 16:29:00|||||||||2
1758212950000|2025-09-18 16:29:10|||||||||1
1758212980000|2025-09-18 16:29:40|||||||||3
1758213010000|2025-09-18 16:30:10|||||||||4
1758213030000|2025-09-18 16:30:30|||||||||1
1758213050000|2025-09-18 16:30:50|||||||||1
1758213070000|2025-09-18 16:31:10|||||||||1
1758213100000|2025-09-18 16:31:40|||||||||1
1758213110000|2025-09-18 16:31:50|||||||||53
1758213120000|2025-09-18 16:32:00|||||||||5
1758213130000|2025-09-18 16:32:10|||||||||1
1758213140000|2025-09-18 16:32:20|||||||||11
1758213150000|2025-09-18 16:32:30|||||||||3
1758213170000|2025-09-18 16:32:50|||||||||4
1758213180000|2025-09-18 16:33:00|||||||||1
1758213190000|2025-09-18 16:33:10|||||||||1
1758213210000|2025-09-18 16:33:30|||||||||2
1758213220000|2025-09-18 16:33:40|||||||||7
1758213230000|2025-09-18 16:33:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|11
1758213240000|2025-09-18 16:34:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|8
1758213250000|2025-09-18 16:34:10|||||||||1
1758213270000|2025-09-18 16:34:30|||||||||11
1758213290000|2025-09-18 16:34:50|||||||||72
1758213300000|2025-09-18 16:35:00|||||||||1
1758213330000|2025-09-18 16:35:30|||||||||16
1758213370000|2025-09-18 16:36:10|||||||||1
1758213390000|2025-09-18 16:36:30|||||||||3
1758213400000|2025-09-18 16:36:40|||||||||2
1758213410000|2025-09-18 16:36:50|||||||||3
1758213440000|2025-09-18 16:37:20|||||||||2
1758213490000|2025-09-18 16:38:10|||||||||2
1758213500000|2025-09-18 16:38:20|||||||||4
1758213530000|2025-09-18 16:38:50|||||||||1
1758213540000|2025-09-18 16:39:00|||||||||1
1758213560000|2025-09-18 16:39:20|||||||||4
1758213570000|2025-09-18 16:39:30|||||||||4
1758213580000|2025-09-18 16:39:40|||||||||1
1758213590000|2025-09-18 16:39:50|||||||||5
1758213600000|2025-09-18 16:40:00|||||||||2
1758213620000|2025-09-18 16:40:20|||||||||3
1758213630000|2025-09-18 16:40:30|||||||||1
1758213640000|2025-09-18 16:40:40|||||||||21
1758213650000|2025-09-18 16:40:50|||||||||1
1758213660000|2025-09-18 16:41:00|||||||||7
1758213670000|2025-09-18 16:41:10|||||||||1
1758213680000|2025-09-18 16:41:20|||||||||1
1758213690000|2025-09-18 16:41:30|||||||||1
1758213710000|2025-09-18 16:41:50|||||||||1
1758213720000|2025-09-18 16:42:00|||||||||1
1758213730000|2025-09-18 16:42:10|||||||||2
1758213750000|2025-09-18 16:42:30|||||||||1
1758213760000|2025-09-18 16:42:40|||||||||19
1758213770000|2025-09-18 16:42:50|||||||||13
1758213780000|2025-09-18 16:43:00|||||||||2
1758213830000|2025-09-18 16:43:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|14
1758213840000|2025-09-18 16:44:00|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|140
1758213860000|2025-09-18 16:44:20|||||||||100
1758213870000|2025-09-18 16:44:30|||||||||109
1758213920000|2025-09-18 16:45:20|||||||||4
1758213930000|2025-09-18 16:45:30|||||||||10
1758213940000|2025-09-18 16:45:40|||||||||2
1758213950000|2025-09-18 16:45:50|||||||||12
1758213970000|2025-09-18 16:46:10|||||||||1
1758213980000|2025-09-18 16:46:20|||||||||2
1758214010000|2025-09-18 16:46:50|||||||||2
1758214020000|2025-09-18 16:47:00|||||||||5
1758214060000|2025-09-18 16:47:40|||||||||1
1758214070000|2025-09-18 16:47:50|||||||||4
1758214090000|2025-09-18 16:48:10|||||||||3
1758214100000|2025-09-18 16:48:20|||||||||1
1758214120000|2025-09-18 16:48:40|||||||||6
1758214130000|2025-09-18 16:48:50|||||||||1
1758214140000|2025-09-18 16:49:00|||||||||3
1758214150000|2025-09-18 16:49:10|||||||||1
1758214160000|2025-09-18 16:49:20|||||||||3
1758214170000|2025-09-18 16:49:30|||||||||1
1758214180000|2025-09-18 16:49:40|||||||||1
1758214190000|2025-09-18 16:49:50|||||||||1
1758214200000|2025-09-18 16:50:00|||||||||1
1758214210000|2025-09-18 16:50:10|||||||||2
1758214230000|2025-09-18 16:50:30|||||||||2
1758214250000|2025-09-18 16:50:50|||||||||2
1758214260000|2025-09-18 16:51:00|||||||||3
1758214270000|2025-09-18 16:51:10|||||||||5
1758214290000|2025-09-18 16:51:30|||||||||8
1758214300000|2025-09-18 16:51:40|||||||||18
1758214320000|2025-09-18 16:52:00|||||||||3
1758214330000|2025-09-18 16:52:10|||||||||2
1758214350000|2025-09-18 16:52:30|||||||||2
1758214380000|2025-09-18 16:53:00|||||||||2
1758214390000|2025-09-18 16:53:10|||||||||1
1758214420000|2025-09-18 16:53:40|||||||||2
1758214430000|2025-09-18 16:53:50|||||||||1
1758214440000|2025-09-18 16:54:00|||||||||3
1758214450000|2025-09-18 16:54:10|||||||||2
1758214460000|2025-09-18 16:54:20|||||||||3
1758214470000|2025-09-18 16:54:30|||||||||2
1758214480000|2025-09-18 16:54:40|||||||||1
1758214500000|2025-09-18 16:55:00|||||||||18
1758214510000|2025-09-18 16:55:10|||||||||2
1758214520000|2025-09-18 16:55:20|||||||||3
1758214530000|2025-09-18 16:55:30|||||||||1
1758214550000|2025-09-18 16:55:50|||||||||2
1758214570000|2025-09-18 16:56:10|||||||||5
1758214580000|2025-09-18 16:56:20|||||||||1
1758214590000|2025-09-18 16:56:30|||||||||3
1758214600000|2025-09-18 16:56:40|||||||||2
1758214610000|2025-09-18 16:56:50|||||||||8
1758214620000|2025-09-18 16:57:00|||||||||1
1758214630000|2025-09-18 16:57:10|||||||||3
1758214640000|2025-09-18 16:57:20|||||||||1
1758214650000|2025-09-18 16:57:30|||||||||21
1758214660000|2025-09-18 16:57:40|||||||||3
1758214670000|2025-09-18 16:57:50|||||||||3
1758214680000|2025-09-18 16:58:00|||||||||2
1758214690000|2025-09-18 16:58:10|||||||||1
1758214710000|2025-09-18 16:58:30|||||||||2
1758214720000|2025-09-18 16:58:40|||||||||1
1758214730000|2025-09-18 16:58:50|||||||||8
1758214740000|2025-09-18 16:59:00|||||||||2
1758214750000|2025-09-18 16:59:10|||||||||4
1758214780000|2025-09-18 16:59:40|||||||||4
1758214790000|2025-09-18 16:59:50|||||||||23
1758214800000|2025-09-18 17:00:00|||||||||1
1758214810000|2025-09-18 17:00:10|||||||||2
1758214830000|2025-09-18 17:00:30|||||||||5
1758214840000|2025-09-18 17:00:40|||||||||2
1758214850000|2025-09-18 17:00:50|||||||||3
1758214860000|2025-09-18 17:01:00|||||||||15
1758214880000|2025-09-18 17:01:20|||||||||2
1758214890000|2025-09-18 17:01:30|||||||||3
1758214910000|2025-09-18 17:01:50|||||||||1
1758214920000|2025-09-18 17:02:00|||||||||3
1758214950000|2025-09-18 17:02:30|||||||||4
1758214970000|2025-09-18 17:02:50|||||||||2
1758214980000|2025-09-18 17:03:00|||||||||2
1758215010000|2025-09-18 17:03:30|||||||||3
1758215030000|2025-09-18 17:03:50|||||||||8
1758215040000|2025-09-18 17:04:00|||||||||1
1758215070000|2025-09-18 17:04:30|||||||||22
1758215090000|2025-09-18 17:04:50|||||||||8
1758215100000|2025-09-18 17:05:00|||||||||3
1758215120000|2025-09-18 17:05:20|||||||||1
1758215130000|2025-09-18 17:05:30|||||||||4
1758215160000|2025-09-18 17:06:00|||||||||3
1758215170000|2025-09-18 17:06:10|||||||||7
1758215180000|2025-09-18 17:06:20|||||||||6
1758215190000|2025-09-18 17:06:30|||||||||6
1758215200000|2025-09-18 17:06:40|||||||||8
1758215210000|2025-09-18 17:06:50|||||||||4
1758215220000|2025-09-18 17:07:00|||||||||3
1758215230000|2025-09-18 17:07:10|||||||||24
1758215240000|2025-09-18 17:07:20|||||||||5
1758215250000|2025-09-18 17:07:30|||||||||4
1758215260000|2025-09-18 17:07:40|||||||||3
1758215270000|2025-09-18 17:07:50|||||||||3
1758215280000|2025-09-18 17:08:00|||||||||4
1758215290000|2025-09-18 17:08:10|||||||||3
1758215300000|2025-09-18 17:08:20|||||||||1
1758215310000|2025-09-18 17:08:30|||||||||6
1758215320000|2025-09-18 17:08:40|||||||||5
1758215330000|2025-09-18 17:08:50|||||||||5
1758215340000|2025-09-18 17:09:00|||||||||3
1758215350000|2025-09-18 17:09:10|||||||||2
1758215360000|2025-09-18 17:09:20|||||||||6
1758215370000|2025-09-18 17:09:30|||||||||5
1758215380000|2025-09-18 17:09:40|||||||||5
1758215390000|2025-09-18 17:09:50|||||||||5
1758215410000|2025-09-18 17:10:10|||||||||3
1758215430000|2025-09-18 17:10:30|||||||||2
1758215450000|2025-09-18 17:10:50|||||||||4
1758215460000|2025-09-18 17:11:00|||||||||2
1758215470000|2025-09-18 17:11:10|||||||||1
1758215480000|2025-09-18 17:11:20|||||||||5
1758215520000|2025-09-18 17:12:00|||||||||1
1758215530000|2025-09-18 17:12:10|||||||||2
1758215540000|2025-09-18 17:12:20|||||||||1
1758215560000|2025-09-18 17:12:40|||||||||1
1758215570000|2025-09-18 17:12:50|||||||||4
1758215580000|2025-09-18 17:13:00|||||||||2
1758215590000|2025-09-18 17:13:10|||||||||1
1758215630000|2025-09-18 17:13:50|||||||||11
1758215650000|2025-09-18 17:14:10|||||||||1
1758215680000|2025-09-18 17:14:40|||||||||5
1758215690000|2025-09-18 17:14:50|||||||||5
1758215700000|2025-09-18 17:15:00|||||||||1
1758215710000|2025-09-18 17:15:10|||||||||2
1758215720000|2025-09-18 17:15:20|||||||||1
1758215730000|2025-09-18 17:15:30|||||||||1
1758215740000|2025-09-18 17:15:40|||||||||2
1758215750000|2025-09-18 17:15:50|||||||||3
1758215770000|2025-09-18 17:16:10|||||||||3
1758215780000|2025-09-18 17:16:20|||||||||1
1758215790000|2025-09-18 17:16:30|||||||||1
1758215800000|2025-09-18 17:16:40|||||||||1
1758215810000|2025-09-18 17:16:50|||||||||22
1758215820000|2025-09-18 17:17:00|||||||||2
1758215840000|2025-09-18 17:17:20|||||||||2
1758215850000|2025-09-18 17:17:30|||||||||1
1758215860000|2025-09-18 17:17:40|||||||||2
1758215870000|2025-09-18 17:17:50|||||||||3
1758215880000|2025-09-18 17:18:00|||||||||1
1758215890000|2025-09-18 17:18:10|||||||||3
1758215900000|2025-09-18 17:18:20|||||||||3
1758215920000|2025-09-18 17:18:40|||||||||1
1758215940000|2025-09-18 17:19:00|||||||||1
1758215950000|2025-09-18 17:19:10|||||||||19
1758215960000|2025-09-18 17:19:20|||||||||10
1758215970000|2025-09-18 17:19:30|||||||||1
1758215990000|2025-09-18 17:19:50|||||||||2
1758216000000|2025-09-18 17:20:00|||||||||3
1758216010000|2025-09-18 17:20:10|||||||||2
1758216050000|2025-09-18 17:20:50|||||||||2
1758216060000|2025-09-18 17:21:00|||||||||1
1758216070000|2025-09-18 17:21:10|||||||||9
1758216090000|2025-09-18 17:21:30|||||||||1
1758216100000|2025-09-18 17:21:40|||||||||1
1758216110000|2025-09-18 17:21:50|||||||||3
1758216120000|2025-09-18 17:22:00|||||||||4
1758216130000|2025-09-18 17:22:10|||||||||5
1758216140000|2025-09-18 17:22:20|||||||||20
1758216160000|2025-09-18 17:22:40|||||||||3
1758216170000|2025-09-18 17:22:50|||||||||8
1758216180000|2025-09-18 17:23:00|||||||||3
1758216190000|2025-09-18 17:23:10|||||||||2
1758216200000|2025-09-18 17:23:20|||||||||2
1758216210000|2025-09-18 17:23:30|||||||||3
1758216220000|2025-09-18 17:23:40|||||||||3
1758216230000|2025-09-18 17:23:50|||||||||11
1758216240000|2025-09-18 17:24:00|||||||||1
1758216250000|2025-09-18 17:24:10|||||||||3
1758216260000|2025-09-18 17:24:20|||||||||3
1758216270000|2025-09-18 17:24:30|||||||||3
1758216280000|2025-09-18 17:24:40|||||||||4
1758216290000|2025-09-18 17:24:50|||||||||3
1758216300000|2025-09-18 17:25:00|||||||||3
1758216310000|2025-09-18 17:25:10|||||||||3
1758216320000|2025-09-18 17:25:20|||||||||2
1758216330000|2025-09-18 17:25:30|||||||||3
1758216340000|2025-09-18 17:25:40|||||||||4
1758216350000|2025-09-18 17:25:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|100
1758216360000|2025-09-18 17:26:00|||||||||3
1758216380000|2025-09-18 17:26:20|||||||||3
1758216390000|2025-09-18 17:26:30|||||||||5
1758216400000|2025-09-18 17:26:40|||||||||2
1758216410000|2025-09-18 17:26:50|||||||||5
1758216420000|2025-09-18 17:27:00|||||||||3
1758216430000|2025-09-18 17:27:10|||||||||6
1758216440000|2025-09-18 17:27:20|||||||||2
1758216450000|2025-09-18 17:27:30|||||||||2
1758216460000|2025-09-18 17:27:40|||||||||2
1758216470000|2025-09-18 17:27:50|||||||||2
1758216480000|2025-09-18 17:28:00|||||||||3
1758216490000|2025-09-18 17:28:10|||||||||4
1758216500000|2025-09-18 17:28:20|||||||||10
1758216520000|2025-09-18 17:28:40|||||||||2
1758216530000|2025-09-18 17:28:50|||||||||2
1758216540000|2025-09-18 17:29:00|||||||||8
1758216550000|2025-09-18 17:29:10|||||||||70
1758216570000|2025-09-18 17:29:30|||||||||2
1758216580000|2025-09-18 17:29:40|||||||||4
1758216590000|2025-09-18 17:29:50|||||||||7
1758216600000|2025-09-18 17:30:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|12
1758216620000|2025-09-18 17:30:20|||||||||2
1758216640000|2025-09-18 17:30:40|||||||||1
1758216700000|2025-09-18 17:31:40|||||||||1
1758216730000|2025-09-18 17:32:10|||||||||1
1758216790000|2025-09-18 17:33:10|||||||||1
1758216840000|2025-09-18 17:34:00|||||||||3
1758216850000|2025-09-18 17:34:10|||||||||2
1758216860000|2025-09-18 17:34:20|||||||||1
1758216880000|2025-09-18 17:34:40|||||||||1
1758216890000|2025-09-18 17:34:50|||||||||1
1758216900000|2025-09-18 17:35:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|33
1758216910000|2025-09-18 17:35:10|||||||||4
1758216930000|2025-09-18 17:35:30|||||||||2
1758216940000|2025-09-18 17:35:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1758216970000|2025-09-18 17:36:10|||||||||3
1758216990000|2025-09-18 17:36:30|||||||||2
1758217000000|2025-09-18 17:36:40|||||||||1
1758217010000|2025-09-18 17:36:50|||||||||31
1758217020000|2025-09-18 17:37:00|||||||||3
1758217060000|2025-09-18 17:37:40|||||||||1
1758217090000|2025-09-18 17:38:10|||||||||3
1758217100000|2025-09-18 17:38:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1758217110000|2025-09-18 17:38:30|||||||||3
1758217130000|2025-09-18 17:38:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|15
1758217140000|2025-09-18 17:39:00|||||||||12
1758217150000|2025-09-18 17:39:10|||||||||1
1758217170000|2025-09-18 17:39:30|||||||||1
1758217180000|2025-09-18 17:39:40|||||||||1
1758217190000|2025-09-18 17:39:50|||||||||1
1758217220000|2025-09-18 17:40:20|||||||||1
1758217230000|2025-09-18 17:40:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1758217260000|2025-09-18 17:41:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1758217320000|2025-09-18 17:42:00|||||||||2
1758217340000|2025-09-18 17:42:20|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|0
1758217350000|2025-09-18 17:42:30|||||||||1
1758217380000|2025-09-18 17:43:00|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|0
1758217390000|2025-09-18 17:43:10|||||||||1
1758217400000|2025-09-18 17:43:20|||||||||2
1758217410000|2025-09-18 17:43:30|||||||||13
1758217430000|2025-09-18 17:43:50|||||||||1
1758217450000|2025-09-18 17:44:10|||||||||5
1758217480000|2025-09-18 17:44:40|||||||||1
1758217520000|2025-09-18 17:45:20|||||||||1
1758217530000|2025-09-18 17:45:30|||||||||1
1758217550000|2025-09-18 17:45:50|||||||||9
1758217560000|2025-09-18 17:46:00|||||||||3
1758217570000|2025-09-18 17:46:10|||||||||5
1758217580000|2025-09-18 17:46:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|4
1758217590000|2025-09-18 17:46:30|||||||||11
1758217600000|2025-09-18 17:46:40|||||||||3
1758217610000|2025-09-18 17:46:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|15
1758217630000|2025-09-18 17:47:10|||||||||3
1758217640000|2025-09-18 17:47:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|13
1758217660000|2025-09-18 17:47:40|||||||||3
1758217680000|2025-09-18 17:48:00|||||||||2
1758217700000|2025-09-18 17:48:20|||||||||1
1758217740000|2025-09-18 17:49:00|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|1
1758217770000|2025-09-18 17:49:30|||||||||7
1758217780000|2025-09-18 17:49:40|||||||||1
1758217790000|2025-09-18 17:49:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1758217800000|2025-09-18 17:50:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|59
1758217810000|2025-09-18 17:50:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|23
1758217820000|2025-09-18 17:50:20|||||||||3
1758217830000|2025-09-18 17:50:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1758217840000|2025-09-18 17:50:40|||||||||1
1758217870000|2025-09-18 17:51:10|||||||||1
1758217880000|2025-09-18 17:51:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1758217890000|2025-09-18 17:51:30|||||||||8
1758217900000|2025-09-18 17:51:40|||||||||7
1758217920000|2025-09-18 17:52:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|56
1758217930000|2025-09-18 17:52:10|||||||||1
1758217940000|2025-09-18 17:52:20|||||||||1
1758217950000|2025-09-18 17:52:30|||||||||1
1758217960000|2025-09-18 17:52:40|||||||||2
1758217970000|2025-09-18 17:52:50|||||||||8
1758217980000|2025-09-18 17:53:00|||||||||1
1758217990000|2025-09-18 17:53:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|14
1758218000000|2025-09-18 17:53:20|||||||||2
1758218010000|2025-09-18 17:53:30|||||||||1
1758218030000|2025-09-18 17:53:50|||||||||4
1758218040000|2025-09-18 17:54:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|68
1758218090000|2025-09-18 17:54:50|||||||||4
1758218110000|2025-09-18 17:55:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1758218120000|2025-09-18 17:55:20|||||||||9
1758218130000|2025-09-18 17:55:30|||||||||4
1758218140000|2025-09-18 17:55:40|||||||||1
1758218160000|2025-09-18 17:56:00|||||||||1
1758218170000|2025-09-18 17:56:10|||||||||20
1758218180000|2025-09-18 17:56:20|||||||||1
1758218200000|2025-09-18 17:56:40|||||||||3
1758218230000|2025-09-18 17:57:10|||||||||1
1758218250000|2025-09-18 17:57:30|||||||||1
1758218290000|2025-09-18 17:58:10|||||||||1
1758218300000|2025-09-18 17:58:20|||||||||1
1758218320000|2025-09-18 17:58:40|||||||||1
1758218330000|2025-09-18 17:58:50|||||||||1
1758218340000|2025-09-18 17:59:00|||||||||3
1758218350000|2025-09-18 17:59:10|||||||||3
1758218360000|2025-09-18 17:59:20|||||||||1
1758218370000|2025-09-18 17:59:30|||||||||4
1758218390000|2025-09-18 17:59:50|||||||||1
1758218410000|2025-09-18 18:00:10|||||||||1
1758218430000|2025-09-18 18:00:30|||||||||3
1758218440000|2025-09-18 18:00:40|||||||||2
1758218450000|2025-09-18 18:00:50|||||||||1
1758218460000|2025-09-18 18:01:00|||||||||7
1758218480000|2025-09-18 18:01:20|||||||||2
1758218500000|2025-09-18 18:01:40|||||||||1
1758218520000|2025-09-18 18:02:00|||||||||1
1758218530000|2025-09-18 18:02:10|||||||||3
1758218540000|2025-09-18 18:02:20|||||||||4
1758218550000|2025-09-18 18:02:30|||||||||6
1758218560000|2025-09-18 18:02:40|||||||||1
1758218580000|2025-09-18 18:03:00|||||||||2
1758218610000|2025-09-18 18:03:30|||||||||1
1758218630000|2025-09-18 18:03:50|||||||||1
1758218640000|2025-09-18 18:04:00|||||||||76
1758218650000|2025-09-18 18:04:10|||||||||4
1758218670000|2025-09-18 18:04:30|||||||||3
1758218680000|2025-09-18 18:04:40|||||||||1
1758218700000|2025-09-18 18:05:00|||||||||1
1758218710000|2025-09-18 18:05:10|||||||||1
1758218720000|2025-09-18 18:05:20|||||||||1
1758218730000|2025-09-18 18:05:30|||||||||2
1758218750000|2025-09-18 18:05:50|||||||||13
1758218760000|2025-09-18 18:06:00|||||||||2
1758218770000|2025-09-18 18:06:10|||||||||1
1758218790000|2025-09-18 18:06:30|||||||||13
1758218800000|2025-09-18 18:06:40|||||||||3
1758218830000|2025-09-18 18:07:10|||||||||2
1758218840000|2025-09-18 18:07:20|||||||||24
1758218850000|2025-09-18 18:07:30|||||||||3
1758218860000|2025-09-18 18:07:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|109
1758218870000|2025-09-18 18:07:50|||||||||14
1758218880000|2025-09-18 18:08:00|||||||||2
1758218890000|2025-09-18 18:08:10|||||||||1
1758218900000|2025-09-18 18:08:20|||||||||1
1758218920000|2025-09-18 18:08:40|||||||||3
1758218940000|2025-09-18 18:09:00|||||||||1
1758218960000|2025-09-18 18:09:20|||||||||1
1758218980000|2025-09-18 18:09:40|||||||||2
1758219000000|2025-09-18 18:10:00|||||||||7
1758219010000|2025-09-18 18:10:10|||||||||1
1758219020000|2025-09-18 18:10:20|||||||||5
1758219050000|2025-09-18 18:10:50|||||||||4
1758219080000|2025-09-18 18:11:20|||||||||9
1758219090000|2025-09-18 18:11:30|||||||||8
1758219100000|2025-09-18 18:11:40|||||||||2
1758219110000|2025-09-18 18:11:50|||||||||1
1758219130000|2025-09-18 18:12:10|||||||||1
1758219140000|2025-09-18 18:12:20|||||||||2
1758219150000|2025-09-18 18:12:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|56
1758219170000|2025-09-18 18:12:50|||||||||1
1758219200000|2025-09-18 18:13:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|10
1758219220000|2025-09-18 18:13:40|||||||||2
1758219250000|2025-09-18 18:14:10|||||||||6
1758219260000|2025-09-18 18:14:20|||||||||16
1758219270000|2025-09-18 18:14:30|||||||||1
1758219290000|2025-09-18 18:14:50|||||||||2
1758219300000|2025-09-18 18:15:00|||||||||2
1758219310000|2025-09-18 18:15:10|||||||||1
1758219320000|2025-09-18 18:15:20|||||||||1
1758219370000|2025-09-18 18:16:10|||||||||2
1758219400000|2025-09-18 18:16:40|||||||||1
1758219410000|2025-09-18 18:16:50|||||||||1
1758219430000|2025-09-18 18:17:10|||||||||1
1758219440000|2025-09-18 18:17:20|||||||||1
1758219480000|2025-09-18 18:18:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|13
1758219490000|2025-09-18 18:18:10|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|23
1758219500000|2025-09-18 18:18:20|||||||||8
1758219510000|2025-09-18 18:18:30|||||||||1
1758219520000|2025-09-18 18:18:40|||||||||3
1758219530000|2025-09-18 18:18:50|||||||||8
1758219540000|2025-09-18 18:19:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|9
1758219550000|2025-09-18 18:19:10|||||||||1
1758219560000|2025-09-18 18:19:20|||||||||15
1758219580000|2025-09-18 18:19:40|||||||||12
1758219590000|2025-09-18 18:19:50|||||||||22
1758219600000|2025-09-18 18:20:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|4
1758219630000|2025-09-18 18:20:30|||||||||28
1758219640000|2025-09-18 18:20:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|51
1758219660000|2025-09-18 18:21:00|||||||||8
1758219670000|2025-09-18 18:21:10|||||||||1
1758219680000|2025-09-18 18:21:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|26
1758219700000|2025-09-18 18:21:40|||||||||2
1758219730000|2025-09-18 18:22:10|||||||||2
1758219740000|2025-09-18 18:22:20|||||||||3
1758219760000|2025-09-18 18:22:40|||||||||2
1758219780000|2025-09-18 18:23:00|||||||||1
1758219810000|2025-09-18 18:23:30|||||||||6
1758219830000|2025-09-18 18:23:50|||||||||1
1758219850000|2025-09-18 18:24:10|||||||||24
1758219890000|2025-09-18 18:24:50|||||||||3
1758219900000|2025-09-18 18:25:00|||||||||5
1758219930000|2025-09-18 18:25:30|||||||||4
1758219940000|2025-09-18 18:25:40|||||||||21
1758219950000|2025-09-18 18:25:50|||||||||2
1758219980000|2025-09-18 18:26:20|||||||||3
1758219990000|2025-09-18 18:26:30|||||||||1
1758220010000|2025-09-18 18:26:50|||||||||4
1758220040000|2025-09-18 18:27:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|8
1758220050000|2025-09-18 18:27:30|||||||||9
1758220060000|2025-09-18 18:27:40|||||||||9
1758220070000|2025-09-18 18:27:50|||||||||10
1758220080000|2025-09-18 18:28:00|||||||||7
1758220090000|2025-09-18 18:28:10|||||||||40
1758220100000|2025-09-18 18:28:20|||||||||38
1758220110000|2025-09-18 18:28:30|||||||||1
1758220120000|2025-09-18 18:28:40|||||||||2
1758220130000|2025-09-18 18:28:50|||||||||27
1758220150000|2025-09-18 18:29:10|||||||||2
1758220160000|2025-09-18 18:29:20|||||||||25
1758220170000|2025-09-18 18:29:30|||||||||13
1758220180000|2025-09-18 18:29:40|||||||||6
1758220190000|2025-09-18 18:29:50|||||||||4
1758220200000|2025-09-18 18:30:00|||||||||1
1758220210000|2025-09-18 18:30:10|||||||||3
1758220230000|2025-09-18 18:30:30|||||||||25
1758220240000|2025-09-18 18:30:40|||||||||17
1758220250000|2025-09-18 18:30:50|||||||||1
1758220270000|2025-09-18 18:31:10|||||||||4
1758220280000|2025-09-18 18:31:20|||||||||17
1758220290000|2025-09-18 18:31:30|||||||||1
1758220300000|2025-09-18 18:31:40|||||||||74
1758220310000|2025-09-18 18:31:50|||||||||1
1758220320000|2025-09-18 18:32:00|||||||||4
1758220340000|2025-09-18 18:32:20|||||||||5
1758220350000|2025-09-18 18:32:30|||||||||1
1758220360000|2025-09-18 18:32:40|||||||||2
1758220370000|2025-09-18 18:32:50|||||||||12
1758220380000|2025-09-18 18:33:00|||||||||4
1758220390000|2025-09-18 18:33:10|||||||||16
1758220410000|2025-09-18 18:33:30|||||||||1
1758220420000|2025-09-18 18:33:40|||||||||1
1758220430000|2025-09-18 18:33:50|||||||||2
1758220440000|2025-09-18 18:34:00|||||||||7
1758220460000|2025-09-18 18:34:20|||||||||13
1758220470000|2025-09-18 18:34:30|||||||||3
1758220490000|2025-09-18 18:34:50|||||||||2
1758220500000|2025-09-18 18:35:00|||||||||26
1758220510000|2025-09-18 18:35:10|||||||||28
1758220520000|2025-09-18 18:35:20|||||||||3
1758220530000|2025-09-18 18:35:30|||||||||14
1758220540000|2025-09-18 18:35:40|||||||||4
1758220550000|2025-09-18 18:35:50|||||||||2
1758220560000|2025-09-18 18:36:00|||||||||3
1758220570000|2025-09-18 18:36:10|||||||||28
1758220580000|2025-09-18 18:36:20|||||||||1
1758220590000|2025-09-18 18:36:30|||||||||11
1758220600000|2025-09-18 18:36:40|||||||||5
1758220610000|2025-09-18 18:36:50|||||||||1
1758220620000|2025-09-18 18:37:00|||||||||2
1758220630000|2025-09-18 18:37:10|||||||||3
1758220640000|2025-09-18 18:37:20|||||||||5
1758220650000|2025-09-18 18:37:30|||||||||1
1758220660000|2025-09-18 18:37:40|||||||||4
1758220680000|2025-09-18 18:38:00|||||||||1
1758220690000|2025-09-18 18:38:10|||||||||53
1758220700000|2025-09-18 18:38:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|17
1758220710000|2025-09-18 18:38:30|||||||||12
1758220720000|2025-09-18 18:38:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|114
1758220730000|2025-09-18 18:38:50|||||||||4
1758220740000|2025-09-18 18:39:00|||||||||2
1758220750000|2025-09-18 18:39:10|||||||||1
1758220770000|2025-09-18 18:39:30|||||||||1
1758220780000|2025-09-18 18:39:40|||||||||2
1758220790000|2025-09-18 18:39:50|||||||||5
1758220800000|2025-09-18 18:40:00|||||||||1
1758220820000|2025-09-18 18:40:20|||||||||4
1758220830000|2025-09-18 18:40:30|||||||||1
1758220840000|2025-09-18 18:40:40|||||||||2
1758220850000|2025-09-18 18:40:50|||||||||169
1758220860000|2025-09-18 18:41:00|||||||||1
1758220870000|2025-09-18 18:41:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1758220880000|2025-09-18 18:41:20|||||||||2
1758220910000|2025-09-18 18:41:50|||||||||8
1758220920000|2025-09-18 18:42:00|||||||||2
1758220930000|2025-09-18 18:42:10|||||||||4
1758220940000|2025-09-18 18:42:20|||||||||1
1758220950000|2025-09-18 18:42:30|||||||||1
1758220960000|2025-09-18 18:42:40|||||||||2
1758220980000|2025-09-18 18:43:00|||||||||3
1758220990000|2025-09-18 18:43:10|||||||||11
1758221000000|2025-09-18 18:43:20|||||||||2
1758221010000|2025-09-18 18:43:30|||||||||1
1758221030000|2025-09-18 18:43:50|||||||||1
1758221040000|2025-09-18 18:44:00|||||||||2
1758221050000|2025-09-18 18:44:10|||||||||2
1758221080000|2025-09-18 18:44:40|||||||||1
1758221100000|2025-09-18 18:45:00|||||||||4
1758221120000|2025-09-18 18:45:20|||||||||2
1758221170000|2025-09-18 18:46:10|||||||||4
1758221180000|2025-09-18 18:46:20|||||||||2
1758221190000|2025-09-18 18:46:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|24
1758221200000|2025-09-18 18:46:40|||||||||27
1758221210000|2025-09-18 18:46:50|||||||||17
1758221220000|2025-09-18 18:47:00|||||||||2
1758221230000|2025-09-18 18:47:10|||||||||4
1758221240000|2025-09-18 18:47:20|||||||||3
1758221250000|2025-09-18 18:47:30|||||||||10
1758221260000|2025-09-18 18:47:40|||||||||2
1758221280000|2025-09-18 18:48:00|||||||||4
1758221290000|2025-09-18 18:48:10|||||||||2
1758221300000|2025-09-18 18:48:20|||||||||2
1758221330000|2025-09-18 18:48:50|||||||||1
1758221350000|2025-09-18 18:49:10|||||||||17
1758221360000|2025-09-18 18:49:20|||||||||4
1758221380000|2025-09-18 18:49:40|||||||||1
1758221390000|2025-09-18 18:49:50|||||||||14
1758221400000|2025-09-18 18:50:00|||||||||1
1758221410000|2025-09-18 18:50:10|||||||||4
1758221420000|2025-09-18 18:50:20|||||||||3
1758221430000|2025-09-18 18:50:30|||||||||1
1758221440000|2025-09-18 18:50:40|||||||||3
1758221450000|2025-09-18 18:50:50|||||||||6
1758221470000|2025-09-18 18:51:10|||||||||1
1758221480000|2025-09-18 18:51:20|||||||||12
1758221520000|2025-09-18 18:52:00|||||||||1
1758221540000|2025-09-18 18:52:20|||||||||1
1758221550000|2025-09-18 18:52:30|||||||||1
1758221600000|2025-09-18 18:53:20|||||||||10
1758221620000|2025-09-18 18:53:40|||||||||1
1758221630000|2025-09-18 18:53:50|||||||||1
1758221640000|2025-09-18 18:54:00|||||||||1
1758221650000|2025-09-18 18:54:10|||||||||7
1758221660000|2025-09-18 18:54:20|||||||||2
1758221670000|2025-09-18 18:54:30|||||||||5
1758221680000|2025-09-18 18:54:40|||||||||3
1758221720000|2025-09-18 18:55:20|||||||||1
1758221740000|2025-09-18 18:55:40|||||||||14
1758221760000|2025-09-18 18:56:00|||||||||13
1758221770000|2025-09-18 18:56:10|||||||||4
1758221790000|2025-09-18 18:56:30|||||||||20
1758221800000|2025-09-18 18:56:40|||||||||29
1758221820000|2025-09-18 18:57:00|||||||||4
1758221830000|2025-09-18 18:57:10|||||||||15
1758221840000|2025-09-18 18:57:20|||||||||12
1758221860000|2025-09-18 18:57:40|||||||||1
1758221870000|2025-09-18 18:57:50|||||||||7
1758221880000|2025-09-18 18:58:00|||||||||6
1758221910000|2025-09-18 18:58:30|||||||||7
1758221920000|2025-09-18 18:58:40|||||||||4
1758221960000|2025-09-18 18:59:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1758221980000|2025-09-18 18:59:40|||||||||1
1758221990000|2025-09-18 18:59:50|||||||||2
1758222010000|2025-09-18 19:00:10|||||||||6
1758222020000|2025-09-18 19:00:20|||||||||1
1758222030000|2025-09-18 19:00:30|||||||||4
1758222040000|2025-09-18 19:00:40|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|1
1758222050000|2025-09-18 19:00:50|||||||||2
1758222060000|2025-09-18 19:01:00|||||||||2
1758222070000|2025-09-18 19:01:10|||||||||1
1758222080000|2025-09-18 19:01:20|||||||||2
1758222090000|2025-09-18 19:01:30|||||||||6
1758222100000|2025-09-18 19:01:40|||||||||1
1758222110000|2025-09-18 19:01:50|||||||||5
1758222120000|2025-09-18 19:02:00|||||||||15
1758222130000|2025-09-18 19:02:10|||||||||24
1758222140000|2025-09-18 19:02:20|||||||||1
1758222150000|2025-09-18 19:02:30|||||||||33
1758222160000|2025-09-18 19:02:40|||||||||12
1758222170000|2025-09-18 19:02:50|||||||||11
1758222180000|2025-09-18 19:03:00|||||||||7
1758222190000|2025-09-18 19:03:10|||||||||18
1758222200000|2025-09-18 19:03:20|||||||||48
1758222210000|2025-09-18 19:03:30|||||||||33
1758222220000|2025-09-18 19:03:40|||||||||2
1758222230000|2025-09-18 19:03:50|||||||||1
1758222240000|2025-09-18 19:04:00|||||||||6
1758222250000|2025-09-18 19:04:10|||||||||1
1758222260000|2025-09-18 19:04:20|||||||||14
1758222270000|2025-09-18 19:04:30|||||||||25
1758222280000|2025-09-18 19:04:40|||||||||2
1758222290000|2025-09-18 19:04:50|||||||||7
1758222300000|2025-09-18 19:05:00|||||||||26
1758222310000|2025-09-18 19:05:10|||||||||1
1758222320000|2025-09-18 19:05:20|||||||||5
1758222330000|2025-09-18 19:05:30|||||||||15
1758222340000|2025-09-18 19:05:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1758222350000|2025-09-18 19:05:50|||||||||11
1758222360000|2025-09-18 19:06:00|||||||||3
1758222370000|2025-09-18 19:06:10|||||||||5
1758222380000|2025-09-18 19:06:20|||||||||8
1758222390000|2025-09-18 19:06:30|||||||||1
1758222410000|2025-09-18 19:06:50|||||||||1
1758222420000|2025-09-18 19:07:00|||||||||1
1758222430000|2025-09-18 19:07:10|||||||||1
1758222440000|2025-09-18 19:07:20|||||||||12
1758222450000|2025-09-18 19:07:30|||||||||1
1758222460000|2025-09-18 19:07:40|||||||||16
1758222470000|2025-09-18 19:07:50|||||||||22
1758222490000|2025-09-18 19:08:10|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|55
1758222500000|2025-09-18 19:08:20|||||||||2
1758222510000|2025-09-18 19:08:30|||||||||1
1758222530000|2025-09-18 19:08:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|56
1758222540000|2025-09-18 19:09:00|||||||||3
1758222550000|2025-09-18 19:09:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|17
1758222560000|2025-09-18 19:09:20|||||||||3
1758222570000|2025-09-18 19:09:30|||||||||16
1758222580000|2025-09-18 19:09:40|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|92
1758222590000|2025-09-18 19:09:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1758222600000|2025-09-18 19:10:00|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|16
1758222610000|2025-09-18 19:10:10|17.81|17.65|17.81|17.65|17.83|17.67|17.79|17.63|60
1758222620000|2025-09-18 19:10:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1758222630000|2025-09-18 19:10:30|||||||||6
1758222650000|2025-09-18 19:10:50|||||||||23
1758222670000|2025-09-18 19:11:10|||||||||5
1758222690000|2025-09-18 19:11:30|||||||||3
1758222700000|2025-09-18 19:11:40|||||||||4
1758222710000|2025-09-18 19:11:50|||||||||8
1758222740000|2025-09-18 19:12:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1758222760000|2025-09-18 19:12:40|||||||||1
1758222770000|2025-09-18 19:12:50|||||||||2
1758222780000|2025-09-18 19:13:00|||||||||2
1758222790000|2025-09-18 19:13:10|||||||||18
1758222810000|2025-09-18 19:13:30|||||||||10
1758222840000|2025-09-18 19:14:00|||||||||4
1758222880000|2025-09-18 19:14:40|||||||||1
1758222890000|2025-09-18 19:14:50|||||||||7
1758222900000|2025-09-18 19:15:00|||||||||5
1758222910000|2025-09-18 19:15:10|||||||||35
1758222920000|2025-09-18 19:15:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1758222930000|2025-09-18 19:15:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1758222940000|2025-09-18 19:15:40|||||||||1
1758222950000|2025-09-18 19:15:50|||||||||7
1758222960000|2025-09-18 19:16:00|||||||||2
1758222970000|2025-09-18 19:16:10|||||||||7
1758223010000|2025-09-18 19:16:50|||||||||2
1758223030000|2025-09-18 19:17:10|||||||||3
1758223060000|2025-09-18 19:17:40|||||||||4
1758223070000|2025-09-18 19:17:50|||||||||1
1758223090000|2025-09-18 19:18:10|||||||||1
1758223110000|2025-09-18 19:18:30|||||||||1
1758223120000|2025-09-18 19:18:40|||||||||29
1758223140000|2025-09-18 19:19:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1758223150000|2025-09-18 19:19:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1758223160000|2025-09-18 19:19:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1758223170000|2025-09-18 19:19:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1758223180000|2025-09-18 19:19:40|||||||||1
1758223190000|2025-09-18 19:19:50|||||||||1
1758223200000|2025-09-18 19:20:00|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|9
1758223210000|2025-09-18 19:20:10|||||||||1
1758223220000|2025-09-18 19:20:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|8
1758223230000|2025-09-18 19:20:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1758223250000|2025-09-18 19:20:50|||||||||1
1758223270000|2025-09-18 19:21:10|||||||||2
1758223280000|2025-09-18 19:21:20|||||||||1
1758223290000|2025-09-18 19:21:30|||||||||1
1758223300000|2025-09-18 19:21:40|||||||||1
1758223310000|2025-09-18 19:21:50|||||||||1
1758223320000|2025-09-18 19:22:00|||||||||15
1758223360000|2025-09-18 19:22:40|||||||||1
1758223370000|2025-09-18 19:22:50|||||||||2
1758223380000|2025-09-18 19:23:00|||||||||8
1758223390000|2025-09-18 19:23:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|98
1758223400000|2025-09-18 19:23:20|||||||||1
1758223410000|2025-09-18 19:23:30|||||||||6
1758223420000|2025-09-18 19:23:40|||||||||1
1758223430000|2025-09-18 19:23:50|||||||||4
1758223440000|2025-09-18 19:24:00|||||||||1
1758223450000|2025-09-18 19:24:10|||||||||2
1758223470000|2025-09-18 19:24:30|||||||||4
1758223480000|2025-09-18 19:24:40|||||||||2
1758223530000|2025-09-18 19:25:30|||||||||48
1758223540000|2025-09-18 19:25:40|||||||||1
1758223550000|2025-09-18 19:25:50|||||||||1
1758223560000|2025-09-18 19:26:00|||||||||1
1758223570000|2025-09-18 19:26:10|||||||||5
1758223580000|2025-09-18 19:26:20|||||||||2
1758223590000|2025-09-18 19:26:30|||||||||2
1758223600000|2025-09-18 19:26:40|||||||||2
1758223610000|2025-09-18 19:26:50|||||||||1
1758223620000|2025-09-18 19:27:00|||||||||17
1758223630000|2025-09-18 19:27:10|||||||||17
1758223640000|2025-09-18 19:27:20|||||||||2
1758223650000|2025-09-18 19:27:30|||||||||3
1758223670000|2025-09-18 19:27:50|||||||||12
1758223680000|2025-09-18 19:28:00|||||||||15
1758223690000|2025-09-18 19:28:10|||||||||1
1758223700000|2025-09-18 19:28:20|||||||||1
1758223710000|2025-09-18 19:28:30|||||||||3
1758223720000|2025-09-18 19:28:40|||||||||1
1758223730000|2025-09-18 19:28:50|||||||||1
1758223740000|2025-09-18 19:29:00|||||||||11
1758223750000|2025-09-18 19:29:10|||||||||1
1758223760000|2025-09-18 19:29:20|||||||||2
1758223790000|2025-09-18 19:29:50|||||||||7
1758223800000|2025-09-18 19:30:00|||||||||1
1758223810000|2025-09-18 19:30:10|||||||||3
1758223820000|2025-09-18 19:30:20|||||||||8
1758223830000|2025-09-18 19:30:30|||||||||37
1758223840000|2025-09-18 19:30:40|||||||||3
1758223850000|2025-09-18 19:30:50|||||||||1
1758223860000|2025-09-18 19:31:00|||||||||4
1758223870000|2025-09-18 19:31:10|||||||||1
1758223890000|2025-09-18 19:31:30|||||||||4
1758223910000|2025-09-18 19:31:50|||||||||1
1758223920000|2025-09-18 19:32:00|||||||||1
1758223940000|2025-09-18 19:32:20|||||||||3
1758223950000|2025-09-18 19:32:30|||||||||16
1758223970000|2025-09-18 19:32:50|||||||||14
1758223980000|2025-09-18 19:33:00|||||||||9
1758223990000|2025-09-18 19:33:10|||||||||2
1758224000000|2025-09-18 19:33:20|||||||||35
1758224010000|2025-09-18 19:33:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|12
1758224020000|2025-09-18 19:33:40|||||||||15
1758224030000|2025-09-18 19:33:50|||||||||1
1758224040000|2025-09-18 19:34:00|||||||||5
1758224050000|2025-09-18 19:34:10|||||||||1
1758224070000|2025-09-18 19:34:30|||||||||3
1758224090000|2025-09-18 19:34:50|||||||||1
1758224100000|2025-09-18 19:35:00|||||||||11
1758224120000|2025-09-18 19:35:20|||||||||2
1758224140000|2025-09-18 19:35:40|||||||||9
1758224150000|2025-09-18 19:35:50|||||||||5
1758224170000|2025-09-18 19:36:10|||||||||12
1758224180000|2025-09-18 19:36:20|||||||||1
1758224190000|2025-09-18 19:36:30|||||||||3
1758224200000|2025-09-18 19:36:40|||||||||2
1758224210000|2025-09-18 19:36:50|||||||||8
1758224220000|2025-09-18 19:37:00|||||||||3
1758224230000|2025-09-18 19:37:10|||||||||1
1758224250000|2025-09-18 19:37:30|||||||||6
1758224260000|2025-09-18 19:37:40|||||||||6
1758224270000|2025-09-18 19:37:50|||||||||4
1758224280000|2025-09-18 19:38:00|||||||||16
1758224290000|2025-09-18 19:38:10|||||||||1
1758224300000|2025-09-18 19:38:20|||||||||7
1758224310000|2025-09-18 19:38:30|||||||||46
1758224320000|2025-09-18 19:38:40|||||||||21
1758224330000|2025-09-18 19:38:50|||||||||4
1758224340000|2025-09-18 19:39:00|||||||||7
1758224350000|2025-09-18 19:39:10|||||||||3
1758224360000|2025-09-18 19:39:20|||||||||7
1758224370000|2025-09-18 19:39:30|||||||||1
1758224390000|2025-09-18 19:39:50|||||||||3
1758224400000|2025-09-18 19:40:00|||||||||1
1758224410000|2025-09-18 19:40:10|||||||||134
1758224420000|2025-09-18 19:40:20|||||||||4
1758224430000|2025-09-18 19:40:30|||||||||14
1758224440000|2025-09-18 19:40:40|||||||||21
1758224450000|2025-09-18 19:40:50|||||||||4
1758224460000|2025-09-18 19:41:00|||||||||8
1758224480000|2025-09-18 19:41:20|||||||||4
1758224510000|2025-09-18 19:41:50|||||||||2
1758224520000|2025-09-18 19:42:00|||||||||18
1758224540000|2025-09-18 19:42:20|||||||||4
1758224560000|2025-09-18 19:42:40|||||||||11
1758224570000|2025-09-18 19:42:50|||||||||1
1758224580000|2025-09-18 19:43:00|||||||||12
1758224600000|2025-09-18 19:43:20|||||||||2
1758224610000|2025-09-18 19:43:30|||||||||2
1758224620000|2025-09-18 19:43:40|||||||||6
1758224630000|2025-09-18 19:43:50|||||||||10
1758224640000|2025-09-18 19:44:00|||||||||3
1758224650000|2025-09-18 19:44:10|||||||||17
1758224670000|2025-09-18 19:44:30|||||||||14
1758224680000|2025-09-18 19:44:40|||||||||1
1758224690000|2025-09-18 19:44:50|||||||||5
1758224700000|2025-09-18 19:45:00|||||||||5
1758224710000|2025-09-18 19:45:10|||||||||1
1758224720000|2025-09-18 19:45:20|||||||||5
1758224730000|2025-09-18 19:45:30|||||||||9
1758224740000|2025-09-18 19:45:40|||||||||6
1758224750000|2025-09-18 19:45:50|||||||||28
1758224770000|2025-09-18 19:46:10|||||||||6
1758224780000|2025-09-18 19:46:20|||||||||20
1758224790000|2025-09-18 19:46:30|||||||||5
1758224810000|2025-09-18 19:46:50|||||||||27
1758224820000|2025-09-18 19:47:00|||||||||2
1758224830000|2025-09-18 19:47:10|||||||||14
1758224840000|2025-09-18 19:47:20|||||||||23
1758224850000|2025-09-18 19:47:30|||||||||3
1758224860000|2025-09-18 19:47:40|||||||||11
1758224870000|2025-09-18 19:47:50|||||||||6
1758224880000|2025-09-18 19:48:00|||||||||11
1758224890000|2025-09-18 19:48:10|||||||||7
1758224900000|2025-09-18 19:48:20|||||||||1
1758224910000|2025-09-18 19:48:30|||||||||16
1758224920000|2025-09-18 19:48:40|||||||||5
1758224930000|2025-09-18 19:48:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|49
1758224940000|2025-09-18 19:49:00|||||||||3
1758224950000|2025-09-18 19:49:10|||||||||4
1758224960000|2025-09-18 19:49:20|||||||||2
1758224970000|2025-09-18 19:49:30|||||||||4
1758224980000|2025-09-18 19:49:40|||||||||5
1758224990000|2025-09-18 19:49:50|||||||||13
1758225000000|2025-09-18 19:50:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|88
1758225010000|2025-09-18 19:50:10|||||||||183
1758225020000|2025-09-18 19:50:20|||||||||50
1758225030000|2025-09-18 19:50:30|||||||||2
1758225040000|2025-09-18 19:50:40|||||||||10
1758225060000|2025-09-18 19:51:00|||||||||1
1758225080000|2025-09-18 19:51:20|||||||||7
1758225090000|2025-09-18 19:51:30|||||||||4
1758225100000|2025-09-18 19:51:40|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|260
1758225110000|2025-09-18 19:51:50|||||||||1
1758225120000|2025-09-18 19:52:00|||||||||1
1758225130000|2025-09-18 19:52:10|||||||||18
1758225140000|2025-09-18 19:52:20|||||||||10
1758225150000|2025-09-18 19:52:30|||||||||8
1758225160000|2025-09-18 19:52:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|8
1758225170000|2025-09-18 19:52:50|||||||||5
1758225180000|2025-09-18 19:53:00|||||||||1
1758225190000|2025-09-18 19:53:10|||||||||1
1758225200000|2025-09-18 19:53:20|||||||||10
1758225220000|2025-09-18 19:53:40|||||||||1
1758225230000|2025-09-18 19:53:50|||||||||2
1758225240000|2025-09-18 19:54:00|||||||||4
1758225250000|2025-09-18 19:54:10|||||||||4
1758225260000|2025-09-18 19:54:20|||||||||2
1758225280000|2025-09-18 19:54:40|||||||||1
1758225290000|2025-09-18 19:54:50|||||||||2
1758225300000|2025-09-18 19:55:00|||||||||4
1758225310000|2025-09-18 19:55:10|||||||||23
1758225320000|2025-09-18 19:55:20|||||||||125
1758225330000|2025-09-18 19:55:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|187
1758225340000|2025-09-18 19:55:40|||||||||63
1758225350000|2025-09-18 19:55:50|||||||||66
1758225360000|2025-09-18 19:56:00|||||||||33
1758225370000|2025-09-18 19:56:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|28
1758225380000|2025-09-18 19:56:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|3
1758225390000|2025-09-18 19:56:30|||||||||3
1758225400000|2025-09-18 19:56:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|163
1758225410000|2025-09-18 19:56:50|||||||||3
1758225420000|2025-09-18 19:57:00|||||||||5
1758225430000|2025-09-18 19:57:10|||||||||42
1758225440000|2025-09-18 19:57:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|14
1758225450000|2025-09-18 19:57:30|||||||||2
1758225460000|2025-09-18 19:57:40|||||||||3
1758225470000|2025-09-18 19:57:50|||||||||1
1758225480000|2025-09-18 19:58:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|50
1758225490000|2025-09-18 19:58:10|||||||||35
1758225500000|2025-09-18 19:58:20|||||||||6
1758225510000|2025-09-18 19:58:30|||||||||32
1758225520000|2025-09-18 19:58:40|||||||||38
1758225530000|2025-09-18 19:58:50|||||||||82
1758225540000|2025-09-18 19:59:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|141
1758225550000|2025-09-18 19:59:10|||||||||96
1758225560000|2025-09-18 19:59:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|99
1758225570000|2025-09-18 19:59:30|||||||||100
1758225580000|2025-09-18 19:59:40|||||||||137
1758225590000|2025-09-18 19:59:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|447
1758225600000|2025-09-18 20:00:00|||||||||77
1758225610000|2025-09-18 20:00:10|||||||||4
1758225640000|2025-09-18 20:00:40|||||||||5
1758225650000|2025-09-18 20:00:50|||||||||15
1758225660000|2025-09-18 20:01:00|||||||||10
1758225670000|2025-09-18 20:01:10|||||||||1
1758225690000|2025-09-18 20:01:30|||||||||6
1758225700000|2025-09-18 20:01:40|||||||||3
1758225730000|2025-09-18 20:02:10|||||||||4
1758225750000|2025-09-18 20:02:30|||||||||2
1758225770000|2025-09-18 20:02:50|||||||||1
1758225800000|2025-09-18 20:03:20|||||||||1
1758225810000|2025-09-18 20:03:30|||||||||1
1758225820000|2025-09-18 20:03:40|||||||||3
1758225880000|2025-09-18 20:04:40|||||||||1
1758225900000|2025-09-18 20:05:00|||||||||3
1758225920000|2025-09-18 20:05:20|||||||||126
1758225940000|2025-09-18 20:05:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|419
1758225950000|2025-09-18 20:05:50|||||||||8
1758225960000|2025-09-18 20:06:00|||||||||12
1758225990000|2025-09-18 20:06:30|||||||||3
1758226000000|2025-09-18 20:06:40|||||||||3
1758226010000|2025-09-18 20:06:50|||||||||10
1758226020000|2025-09-18 20:07:00|||||||||1
1758226050000|2025-09-18 20:07:30|||||||||1
1758226080000|2025-09-18 20:08:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|263
1758226110000|2025-09-18 20:08:30|||||||||23
1758226130000|2025-09-18 20:08:50|||||||||2
1758226180000|2025-09-18 20:09:40|||||||||1
1758226210000|2025-09-18 20:10:10|||||||||2
1758226250000|2025-09-18 20:10:50|||||||||1
1758226260000|2025-09-18 20:11:00|||||||||3
1758226340000|2025-09-18 20:12:20|||||||||2
1758226390000|2025-09-18 20:13:10|||||||||2
1758226410000|2025-09-18 20:13:30|||||||||1
1758226440000|2025-09-18 20:14:00|||||||||2
1758226480000|2025-09-18 20:14:40|||||||||35
1758226490000|2025-09-18 20:14:50|||||||||27
1758227580000|2025-09-18 20:33:00|||||||||1
1758227600000|2025-09-18 20:33:20|||||||||7
1758227640000|2025-09-18 20:34:00|||||||||3
1758227760000|2025-09-18 20:36:00|||||||||10
1758227940000|2025-09-18 20:39:00|||||||||10
1758228100000|2025-09-18 20:41:40|||||||||2
1758228120000|2025-09-18 20:42:00|||||||||2
1758228200000|2025-09-18 20:43:20|||||||||9
1758228220000|2025-09-18 20:43:40|||||||||47
1758228290000|2025-09-18 20:44:50|||||||||2
1758228620000|2025-09-18 20:50:20|||||||||1
1758228730000|2025-09-18 20:52:10|||||||||100
1758228880000|2025-09-18 20:54:40|||||||||1
1758228900000|2025-09-18 20:55:00|||||||||1
1758229060000|2025-09-18 20:57:40|||||||||23
1758229070000|2025-09-18 20:57:50|||||||||5
1758229140000|2025-09-18 20:59:00|||||||||1
1758229150000|2025-09-18 20:59:10|||||||||4
1758229170000|2025-09-18 20:59:30|||||||||39
1758229190000|2025-09-18 20:59:50|||||||||16
1758232800000|2025-09-18 22:00:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1758232870000|2025-09-18 22:01:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1758232890000|2025-09-18 22:01:30|||||||||1
1758232910000|2025-09-18 22:01:50|||||||||4
1758232970000|2025-09-18 22:02:50|||||||||4
1758233030000|2025-09-18 22:03:50|||||||||1
1758233110000|2025-09-18 22:05:10|||||||||2
1758233170000|2025-09-18 22:06:10|||||||||1
1758233200000|2025-09-18 22:06:40|||||||||1
1758233220000|2025-09-18 22:07:00|||||||||2
1758233330000|2025-09-18 22:08:50|||||||||1
1758233410000|2025-09-18 22:10:10|||||||||2
1758233480000|2025-09-18 22:11:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|76
1758233570000|2025-09-18 22:12:50|||||||||1
1758233830000|2025-09-18 22:17:10|||||||||1
1758233840000|2025-09-18 22:17:20|||||||||1
1758233960000|2025-09-18 22:19:20|||||||||1
1758234200000|2025-09-18 22:23:20|||||||||1
1758234610000|2025-09-18 22:30:10|||||||||3
1758234660000|2025-09-18 22:31:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|36
1758235060000|2025-09-18 22:37:40|||||||||1
1758235070000|2025-09-18 22:37:50|||||||||3
1758235270000|2025-09-18 22:41:10|||||||||1
1758235280000|2025-09-18 22:41:20|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|50
1758236090000|2025-09-18 22:54:50|||||||||3
1758236160000|2025-09-18 22:56:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|1
1758236180000|2025-09-18 22:56:20|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|6
1758236240000|2025-09-18 22:57:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1758236280000|2025-09-18 22:58:00|||||||||2
1758236430000|2025-09-18 23:00:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1758236450000|2025-09-18 23:00:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1758236490000|2025-09-18 23:01:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1758236500000|2025-09-18 23:01:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1758236610000|2025-09-18 23:03:30|||||||||1
1758237120000|2025-09-18 23:12:00|||||||||2
1758237350000|2025-09-18 23:15:50|||||||||2
1758237630000|2025-09-18 23:20:30|||||||||1
1758238010000|2025-09-18 23:26:50|||||||||1
1758238170000|2025-09-18 23:29:30|||||||||4
1758238540000|2025-09-18 23:35:40|||||||||1
1758238640000|2025-09-18 23:37:20|||||||||1
1758238690000|2025-09-18 23:38:10|||||||||1
1758238730000|2025-09-18 23:38:50|||||||||1
1758239440000|2025-09-18 23:50:40|||||||||1
1758239530000|2025-09-18 23:52:10|||||||||25
1758239580000|2025-09-18 23:53:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|32
1758239680000|2025-09-18 23:54:40|||||||||1
1758239750000|2025-09-18 23:55:50|||||||||7
1758239830000|2025-09-18 23:57:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1758239910000|2025-09-18 23:58:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1758240000000|2025-09-19 00:00:00|||||||||5
1758240010000|2025-09-19 00:00:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1758240070000|2025-09-19 00:01:10|||||||||2
1758240160000|2025-09-19 00:02:40|||||||||1
1758240440000|2025-09-19 00:07:20|||||||||4
1758240720000|2025-09-19 00:12:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|21
1758240960000|2025-09-19 00:16:00|||||||||1
1758241040000|2025-09-19 00:17:20|||||||||1
1758241220000|2025-09-19 00:20:20|||||||||1
1758241450000|2025-09-19 00:24:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|20
1758241530000|2025-09-19 00:25:30|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|2
1758241540000|2025-09-19 00:25:40|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1758241550000|2025-09-19 00:25:50|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1758242070000|2025-09-19 00:34:30|||||||||1
1758242180000|2025-09-19 00:36:20|||||||||15
1758242530000|2025-09-19 00:42:10|||||||||1
1758242780000|2025-09-19 00:46:20|||||||||1
1758243030000|2025-09-19 00:50:30|||||||||1
1758243380000|2025-09-19 00:56:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|10
1758243390000|2025-09-19 00:56:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758243480000|2025-09-19 00:58:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1758243610000|2025-09-19 01:00:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|9
1758243660000|2025-09-19 01:01:00|||||||||3
1758243770000|2025-09-19 01:02:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|42
1758243850000|2025-09-19 01:04:10|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|1
1758243870000|2025-09-19 01:04:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1758244050000|2025-09-19 01:07:30|||||||||3
1758244420000|2025-09-19 01:13:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1758244450000|2025-09-19 01:14:10|||||||||1
1758244500000|2025-09-19 01:15:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1758244560000|2025-09-19 01:16:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|8
1758244580000|2025-09-19 01:16:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1758244680000|2025-09-19 01:18:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1758245050000|2025-09-19 01:24:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758245560000|2025-09-19 01:32:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1758245610000|2025-09-19 01:33:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758246290000|2025-09-19 01:44:50|||||||||6
1758247120000|2025-09-19 01:58:40|||||||||1
1758247540000|2025-09-19 02:05:40|||||||||1
1758247580000|2025-09-19 02:06:20|||||||||1
1758247620000|2025-09-19 02:07:00|||||||||1
1758248330000|2025-09-19 02:18:50|||||||||1
1758248480000|2025-09-19 02:21:20|||||||||2
1758248610000|2025-09-19 02:23:30|||||||||5
1758248940000|2025-09-19 02:29:00|||||||||1
1758249010000|2025-09-19 02:30:10|||||||||1
1758251220000|2025-09-19 03:07:00|||||||||1
1758251420000|2025-09-19 03:10:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|13
1758251500000|2025-09-19 03:11:40|||||||||5
1758252060000|2025-09-19 03:21:00|||||||||5
1758252080000|2025-09-19 03:21:20|||||||||8
1758252440000|2025-09-19 03:27:20|||||||||1
1758252920000|2025-09-19 03:35:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|8
1758253650000|2025-09-19 03:47:30|||||||||5
1758253730000|2025-09-19 03:48:50|||||||||5
1758253740000|2025-09-19 03:49:00|17.9|17.74|17.9|17.74|17.9|17.74|17.85|17.69|13
1758253750000|2025-09-19 03:49:10|17.85|17.69|17.85|17.69|17.9|17.74|17.85|17.69|5
1758253760000|2025-09-19 03:49:20|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|1
1758254160000|2025-09-19 03:56:00|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|1
1758254240000|2025-09-19 03:57:20|17.87|17.71|17.9|17.74|17.9|17.74|17.85|17.69|2
1758254350000|2025-09-19 03:59:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1758254420000|2025-09-19 04:00:20|||||||||1
1758254490000|2025-09-19 04:01:30|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|0
1758254560000|2025-09-19 04:02:40|||||||||10
1758254640000|2025-09-19 04:04:00|||||||||1
1758255260000|2025-09-19 04:14:20|||||||||1
1758255290000|2025-09-19 04:14:50|||||||||2
1758255330000|2025-09-19 04:15:30|||||||||1
1758255340000|2025-09-19 04:15:40|||||||||2
1758255370000|2025-09-19 04:16:10|||||||||1
1758255530000|2025-09-19 04:18:50|||||||||1
1758255540000|2025-09-19 04:19:00|||||||||1
1758255560000|2025-09-19 04:19:20|||||||||2
1758255610000|2025-09-19 04:20:10|||||||||1
1758255660000|2025-09-19 04:21:00|||||||||4
1758255690000|2025-09-19 04:21:30|||||||||3
1758255700000|2025-09-19 04:21:40|||||||||5
1758255890000|2025-09-19 04:24:50|||||||||1
1758255900000|2025-09-19 04:25:00|||||||||2
1758256210000|2025-09-19 04:30:10|||||||||1
1758256310000|2025-09-19 04:31:50|||||||||2
1758256910000|2025-09-19 04:41:50|||||||||5
1758256920000|2025-09-19 04:42:00|||||||||11
1758256980000|2025-09-19 04:43:00|||||||||1
1758257210000|2025-09-19 04:46:50|||||||||1
1758257410000|2025-09-19 04:50:10|||||||||1
1758257800000|2025-09-19 04:56:40|||||||||5
1758258790000|2025-09-19 05:13:10|||||||||15
1758258800000|2025-09-19 05:13:20|||||||||19
1758258880000|2025-09-19 05:14:40|||||||||50
1758259360000|2025-09-19 05:22:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1758259760000|2025-09-19 05:29:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758259790000|2025-09-19 05:29:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|13
1758259960000|2025-09-19 05:32:40|||||||||38
1758260370000|2025-09-19 05:39:30|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|23
1758260400000|2025-09-19 05:40:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758260420000|2025-09-19 05:40:20|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|12
1758260450000|2025-09-19 05:40:50|||||||||2
1758260460000|2025-09-19 05:41:00|||||||||1
1758260960000|2025-09-19 05:49:20|||||||||1
1758261180000|2025-09-19 05:53:00|||||||||1
1758261310000|2025-09-19 05:55:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|24
1758261340000|2025-09-19 05:55:40|||||||||3
1758261450000|2025-09-19 05:57:30|||||||||10
1758261620000|2025-09-19 06:00:20|||||||||1
1758261630000|2025-09-19 06:00:30|||||||||1
1758261760000|2025-09-19 06:02:40|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|0
1758261870000|2025-09-19 06:04:30|||||||||1
1758262230000|2025-09-19 06:10:30|||||||||1
1758262430000|2025-09-19 06:13:50|||||||||1
1758262570000|2025-09-19 06:16:10|||||||||1
1758262660000|2025-09-19 06:17:40|||||||||3
1758262820000|2025-09-19 06:20:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|56
1758262830000|2025-09-19 06:20:30|17.83|17.67|17.81|17.65|17.85|17.69|17.81|17.65|30
1758262840000|2025-09-19 06:20:40|||||||||2
1758262900000|2025-09-19 06:21:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1758262980000|2025-09-19 06:23:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1758263060000|2025-09-19 06:24:20|||||||||1
1758263100000|2025-09-19 06:25:00|||||||||1
1758263160000|2025-09-19 06:26:00|||||||||1
1758263180000|2025-09-19 06:26:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|52
1758263240000|2025-09-19 06:27:20|||||||||1
1758263270000|2025-09-19 06:27:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|9
1758263320000|2025-09-19 06:28:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|9
1758263440000|2025-09-19 06:30:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|97
1758263450000|2025-09-19 06:30:50|||||||||4
1758263470000|2025-09-19 06:31:10|||||||||1
1758263520000|2025-09-19 06:32:00|||||||||1
1758263560000|2025-09-19 06:32:40|||||||||1
1758263570000|2025-09-19 06:32:50|||||||||2
1758263610000|2025-09-19 06:33:30|||||||||1
1758263620000|2025-09-19 06:33:40|||||||||25
1758263630000|2025-09-19 06:33:50|||||||||1
1758263690000|2025-09-19 06:34:50|||||||||2
1758263700000|2025-09-19 06:35:00|||||||||1
1758263720000|2025-09-19 06:35:20|||||||||1
1758263730000|2025-09-19 06:35:30|||||||||1
1758263760000|2025-09-19 06:36:00|||||||||1
1758263770000|2025-09-19 06:36:10|||||||||1
1758263780000|2025-09-19 06:36:20|||||||||1
1758263820000|2025-09-19 06:37:00|||||||||1
1758263850000|2025-09-19 06:37:30|||||||||1
1758263860000|2025-09-19 06:37:40|||||||||1
1758263870000|2025-09-19 06:37:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1758263990000|2025-09-19 06:39:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|27
1758264100000|2025-09-19 06:41:40|||||||||1
1758264110000|2025-09-19 06:41:50|||||||||1
1758264170000|2025-09-19 06:42:50|||||||||1
1758264200000|2025-09-19 06:43:20|||||||||2
1758264460000|2025-09-19 06:47:40|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|15
1758264510000|2025-09-19 06:48:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1758264590000|2025-09-19 06:49:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1758264730000|2025-09-19 06:52:10|||||||||1
1758265090000|2025-09-19 06:58:10|||||||||1
1758265140000|2025-09-19 06:59:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1758265200000|2025-09-19 07:00:00|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|3
1758265240000|2025-09-19 07:00:40|||||||||1
1758265330000|2025-09-19 07:02:10|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|4
1758265440000|2025-09-19 07:04:00|||||||||1
1758265450000|2025-09-19 07:04:10|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|11
1758265460000|2025-09-19 07:04:20|||||||||1
1758265490000|2025-09-19 07:04:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758265510000|2025-09-19 07:05:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758265520000|2025-09-19 07:05:20|||||||||1
1758265560000|2025-09-19 07:06:00|||||||||1
1758265690000|2025-09-19 07:08:10|||||||||1
1758265700000|2025-09-19 07:08:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1758265710000|2025-09-19 07:08:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|30
1758265730000|2025-09-19 07:08:50|||||||||1
1758265760000|2025-09-19 07:09:20|||||||||1
1758265780000|2025-09-19 07:09:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1758265800000|2025-09-19 07:10:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758265940000|2025-09-19 07:12:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|22
1758265980000|2025-09-19 07:13:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|2
1758266050000|2025-09-19 07:14:10|||||||||1
1758266060000|2025-09-19 07:14:20|||||||||6
1758266090000|2025-09-19 07:14:50|||||||||1
1758266140000|2025-09-19 07:15:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1758266210000|2025-09-19 07:16:50|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|0
1758266220000|2025-09-19 07:17:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|1
1758266310000|2025-09-19 07:18:30|||||||||5
1758266340000|2025-09-19 07:19:00|17.83|17.67|17.81|17.65|17.85|17.69|17.81|17.65|14
1758266350000|2025-09-19 07:19:10|||||||||3
1758266420000|2025-09-19 07:20:20|||||||||1
1758266570000|2025-09-19 07:22:50|||||||||1
1758266690000|2025-09-19 07:24:50|||||||||3
1758266700000|2025-09-19 07:25:00|||||||||2
1758266760000|2025-09-19 07:26:00|||||||||3
1758267030000|2025-09-19 07:30:30|||||||||1
1758267130000|2025-09-19 07:32:10|||||||||30
1758267150000|2025-09-19 07:32:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|25
1758267300000|2025-09-19 07:35:00|||||||||3
1758267700000|2025-09-19 07:41:40|||||||||1
1758267730000|2025-09-19 07:42:10|||||||||1
1758267920000|2025-09-19 07:45:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|69
1758267960000|2025-09-19 07:46:00|||||||||6
1758268150000|2025-09-19 07:49:10|||||||||1
1758268210000|2025-09-19 07:50:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1758268330000|2025-09-19 07:52:10|||||||||2
1758268510000|2025-09-19 07:55:10|||||||||24
1758268720000|2025-09-19 07:58:40|||||||||4
1758268800000|2025-09-19 08:00:00|||||||||1
1758268870000|2025-09-19 08:01:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758269090000|2025-09-19 08:04:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|4
1758269110000|2025-09-19 08:05:10|17.86|17.7|17.81|17.65|17.86|17.7|17.81|17.65|38
1758269260000|2025-09-19 08:07:40|||||||||1
1758270210000|2025-09-19 08:23:30|||||||||1
1758270310000|2025-09-19 08:25:10|||||||||1
1758270450000|2025-09-19 08:27:30|||||||||2
1758270500000|2025-09-19 08:28:20|||||||||2
1758270580000|2025-09-19 08:29:40|||||||||1
1758271020000|2025-09-19 08:37:00|||||||||1
1758271240000|2025-09-19 08:40:40|||||||||1
1758271310000|2025-09-19 08:41:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1758271520000|2025-09-19 08:45:20|||||||||8
1758271580000|2025-09-19 08:46:20|||||||||4
1758271760000|2025-09-19 08:49:20|||||||||4
1758272390000|2025-09-19 08:59:50|||||||||2
1758272410000|2025-09-19 09:00:10|||||||||2
1758272420000|2025-09-19 09:00:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|39
1758272530000|2025-09-19 09:02:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|20
1758272550000|2025-09-19 09:02:30|||||||||1
1758272660000|2025-09-19 09:04:20|||||||||3
1758272770000|2025-09-19 09:06:10|||||||||1
1758272780000|2025-09-19 09:06:20|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|2
1758272790000|2025-09-19 09:06:30|17.91|17.75|17.86|17.7|17.91|17.75|17.86|17.7|4
1758273130000|2025-09-19 09:12:10|||||||||1
1758273200000|2025-09-19 09:13:20|||||||||3
1758273270000|2025-09-19 09:14:30|||||||||2
1758273280000|2025-09-19 09:14:40|||||||||1
1758273300000|2025-09-19 09:15:00|||||||||3
1758273340000|2025-09-19 09:15:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1758273350000|2025-09-19 09:15:50|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|0
1758273360000|2025-09-19 09:16:00|17.91|17.75|17.88|17.72|17.91|17.75|17.88|17.72|5
1758273380000|2025-09-19 09:16:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758274000000|2025-09-19 09:26:40|||||||||1
1758274330000|2025-09-19 09:32:10|||||||||2
1758274430000|2025-09-19 09:33:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1758275080000|2025-09-19 09:44:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|7
1758275130000|2025-09-19 09:45:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|10
1758275140000|2025-09-19 09:45:40|17.84|17.68|17.84|17.68|17.84|17.68|17.81|17.65|4
1758275190000|2025-09-19 09:46:30|17.86|17.7|17.81|17.65|17.86|17.7|17.81|17.65|6
1758275210000|2025-09-19 09:46:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1758275250000|2025-09-19 09:47:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1758275340000|2025-09-19 09:49:00|||||||||53
1758275370000|2025-09-19 09:49:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1758275410000|2025-09-19 09:50:10|||||||||2
1758275500000|2025-09-19 09:51:40|||||||||1
1758275550000|2025-09-19 09:52:30|||||||||2
1758275800000|2025-09-19 09:56:40|||||||||1
1758275830000|2025-09-19 09:57:10|||||||||2
1758275860000|2025-09-19 09:57:40|||||||||2
1758275880000|2025-09-19 09:58:00|||||||||1
1758275900000|2025-09-19 09:58:20|||||||||1
1758276070000|2025-09-19 10:01:10|||||||||2
1758276090000|2025-09-19 10:01:30|||||||||3
1758276410000|2025-09-19 10:06:50|||||||||1
1758276680000|2025-09-19 10:11:20|||||||||1
1758276880000|2025-09-19 10:14:40|||||||||5
1758277010000|2025-09-19 10:16:50|||||||||2
1758277060000|2025-09-19 10:17:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|77
1758277120000|2025-09-19 10:18:40|||||||||1
1758277160000|2025-09-19 10:19:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|7
1758277180000|2025-09-19 10:19:40|17.84|17.68|17.81|17.65|17.86|17.7|17.81|17.65|1
1758277190000|2025-09-19 10:19:50|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|0
1758277200000|2025-09-19 10:20:00|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|30
1758277210000|2025-09-19 10:20:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1758277220000|2025-09-19 10:20:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1758277230000|2025-09-19 10:20:30|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|1
1758277240000|2025-09-19 10:20:40|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|0
1758277250000|2025-09-19 10:20:50|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|1
1758277340000|2025-09-19 10:22:20|17.84|17.68|17.84|17.68|17.84|17.68|17.81|17.65|1
1758277360000|2025-09-19 10:22:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1758277380000|2025-09-19 10:23:00|||||||||2
1758277390000|2025-09-19 10:23:10|||||||||1
1758277400000|2025-09-19 10:23:20|||||||||1
1758277530000|2025-09-19 10:25:30|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|2
1758277660000|2025-09-19 10:27:40|||||||||16
1758277730000|2025-09-19 10:28:50|||||||||3
1758277740000|2025-09-19 10:29:00|||||||||2
1758277810000|2025-09-19 10:30:10|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|1
1758277840000|2025-09-19 10:30:40|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|0
1758277850000|2025-09-19 10:30:50|||||||||2
1758277870000|2025-09-19 10:31:10|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|2
1758277980000|2025-09-19 10:33:00|||||||||26
1758278020000|2025-09-19 10:33:40|||||||||2
1758278030000|2025-09-19 10:33:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1758278040000|2025-09-19 10:34:00|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|1
1758278060000|2025-09-19 10:34:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1758278080000|2025-09-19 10:34:40|||||||||1
1758278090000|2025-09-19 10:34:50|||||||||1
1758278170000|2025-09-19 10:36:10|||||||||1
1758278370000|2025-09-19 10:39:30|||||||||4
1758278650000|2025-09-19 10:44:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1758278770000|2025-09-19 10:46:10|||||||||2
1758278940000|2025-09-19 10:49:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1758278950000|2025-09-19 10:49:10|||||||||3
1758279040000|2025-09-19 10:50:40|17.84|17.68|17.84|17.68|17.86|17.7|17.84|17.68|15
1758279060000|2025-09-19 10:51:00|17.86|17.7|17.82|17.66|17.86|17.7|17.82|17.66|1
1758279270000|2025-09-19 10:54:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|14
1758279280000|2025-09-19 10:54:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1758279300000|2025-09-19 10:55:00|||||||||2
1758279380000|2025-09-19 10:56:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1758279400000|2025-09-19 10:56:40|||||||||13
1758279490000|2025-09-19 10:58:10|||||||||5
1758279500000|2025-09-19 10:58:20|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|4
1758279520000|2025-09-19 10:58:40|17.82|17.66|17.82|17.66|17.86|17.7|17.82|17.66|7
1758279640000|2025-09-19 11:00:40|||||||||1
1758279700000|2025-09-19 11:01:40|||||||||1
1758279710000|2025-09-19 11:01:50|||||||||2
1758279720000|2025-09-19 11:02:00|||||||||1
1758279970000|2025-09-19 11:06:10|||||||||1
1758280070000|2025-09-19 11:07:50|||||||||16
1758280080000|2025-09-19 11:08:00|||||||||4
1758280110000|2025-09-19 11:08:30|||||||||1
1758280210000|2025-09-19 11:10:10|||||||||1
1758280260000|2025-09-19 11:11:00|||||||||3
1758280270000|2025-09-19 11:11:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|16
1758280320000|2025-09-19 11:12:00|||||||||1
1758280350000|2025-09-19 11:12:30|||||||||5
1758280370000|2025-09-19 11:12:50|||||||||1
1758280390000|2025-09-19 11:13:10|||||||||1
1758280690000|2025-09-19 11:18:10|||||||||4
1758280890000|2025-09-19 11:21:30|||||||||3
1758281070000|2025-09-19 11:24:30|||||||||2
1758281110000|2025-09-19 11:25:10|||||||||1
1758281130000|2025-09-19 11:25:30|||||||||4
1758281180000|2025-09-19 11:26:20|||||||||1
1758281200000|2025-09-19 11:26:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1758281760000|2025-09-19 11:36:00|||||||||22
1758282010000|2025-09-19 11:40:10|||||||||2
1758282040000|2025-09-19 11:40:40|||||||||1
1758282050000|2025-09-19 11:40:50|||||||||1
1758282060000|2025-09-19 11:41:00|||||||||2
1758282100000|2025-09-19 11:41:40|||||||||1
1758282300000|2025-09-19 11:45:00|||||||||1
1758282430000|2025-09-19 11:47:10|||||||||1
1758282480000|2025-09-19 11:48:00|||||||||1
1758282560000|2025-09-19 11:49:20|||||||||19
1758282590000|2025-09-19 11:49:50|||||||||2
1758282650000|2025-09-19 11:50:50|||||||||1
1758282780000|2025-09-19 11:53:00|||||||||1
1758282840000|2025-09-19 11:54:00|||||||||1
1758282970000|2025-09-19 11:56:10|||||||||1
1758283180000|2025-09-19 11:59:40|||||||||17
1758283190000|2025-09-19 11:59:50|||||||||1
1758283200000|2025-09-19 12:00:00|||||||||2
1758283290000|2025-09-19 12:01:30|||||||||1
1758283320000|2025-09-19 12:02:00|||||||||1
1758283350000|2025-09-19 12:02:30|||||||||1
1758283360000|2025-09-19 12:02:40|||||||||1
1758283400000|2025-09-19 12:03:20|||||||||1
1758283600000|2025-09-19 12:06:40|||||||||2
1758283940000|2025-09-19 12:12:20|||||||||2
1758284370000|2025-09-19 12:19:30|||||||||1
1758284500000|2025-09-19 12:21:40|||||||||1
1758284550000|2025-09-19 12:22:30|||||||||2
1758284560000|2025-09-19 12:22:40|||||||||1
1758284630000|2025-09-19 12:23:50|||||||||1
1758284710000|2025-09-19 12:25:10|||||||||1
1758284760000|2025-09-19 12:26:00|||||||||1
1758284830000|2025-09-19 12:27:10|||||||||1
1758284840000|2025-09-19 12:27:20|||||||||1
1758284850000|2025-09-19 12:27:30|||||||||1
1758284890000|2025-09-19 12:28:10|||||||||2
1758284900000|2025-09-19 12:28:20|||||||||2
1758284940000|2025-09-19 12:29:00|||||||||1
1758284950000|2025-09-19 12:29:10|||||||||2
1758284980000|2025-09-19 12:29:40|||||||||4
1758284990000|2025-09-19 12:29:50|||||||||3
1758285000000|2025-09-19 12:30:00|||||||||1
1758285020000|2025-09-19 12:30:20|||||||||4
1758285030000|2025-09-19 12:30:30|||||||||6
1758285090000|2025-09-19 12:31:30|||||||||1
1758285120000|2025-09-19 12:32:00|||||||||1
1758285140000|2025-09-19 12:32:20|||||||||2
1758285160000|2025-09-19 12:32:40|||||||||1
1758285200000|2025-09-19 12:33:20|||||||||1
1758285270000|2025-09-19 12:34:30|||||||||3
1758285300000|2025-09-19 12:35:00|||||||||1
1758285330000|2025-09-19 12:35:30|||||||||1
1758285380000|2025-09-19 12:36:20|||||||||2
1758285410000|2025-09-19 12:36:50|||||||||2
1758285420000|2025-09-19 12:37:00|||||||||1
1758285450000|2025-09-19 12:37:30|||||||||1
1758285490000|2025-09-19 12:38:10|||||||||1
1758285560000|2025-09-19 12:39:20|||||||||1
1758285620000|2025-09-19 12:40:20|||||||||1
1758285670000|2025-09-19 12:41:10|||||||||1
1758285690000|2025-09-19 12:41:30|||||||||1
1758285700000|2025-09-19 12:41:40|||||||||1
1758285730000|2025-09-19 12:42:10|||||||||1
1758285750000|2025-09-19 12:42:30|||||||||1
1758285780000|2025-09-19 12:43:00|||||||||1
1758285840000|2025-09-19 12:44:00|||||||||1
1758285880000|2025-09-19 12:44:40|||||||||2
1758285890000|2025-09-19 12:44:50|||||||||3
1758285900000|2025-09-19 12:45:00|||||||||1
1758285950000|2025-09-19 12:45:50|||||||||1
1758285980000|2025-09-19 12:46:20|||||||||2
1758286020000|2025-09-19 12:47:00|||||||||1
1758286060000|2025-09-19 12:47:40|||||||||1
1758286140000|2025-09-19 12:49:00|||||||||1
1758286150000|2025-09-19 12:49:10|||||||||6
1758286170000|2025-09-19 12:49:30|||||||||3
1758286180000|2025-09-19 12:49:40|||||||||1
1758286190000|2025-09-19 12:49:50|||||||||1
1758286250000|2025-09-19 12:50:50|||||||||1
1758286260000|2025-09-19 12:51:00|||||||||2
1758286300000|2025-09-19 12:51:40|||||||||1
1758286360000|2025-09-19 12:52:40|||||||||1
1758286400000|2025-09-19 12:53:20|||||||||1
1758286430000|2025-09-19 12:53:50|||||||||1
1758286480000|2025-09-19 12:54:40|||||||||1
1758286530000|2025-09-19 12:55:30|||||||||2
1758286550000|2025-09-19 12:55:50|||||||||2
1758286570000|2025-09-19 12:56:10|||||||||1
1758286580000|2025-09-19 12:56:20|||||||||5
1758286600000|2025-09-19 12:56:40|||||||||1
1758286630000|2025-09-19 12:57:10|||||||||1
1758286660000|2025-09-19 12:57:40|||||||||2
1758286720000|2025-09-19 12:58:40|||||||||1
1758286780000|2025-09-19 12:59:40|||||||||1
1758286800000|2025-09-19 13:00:00|||||||||2
1758286810000|2025-09-19 13:00:10|||||||||10
1758286820000|2025-09-19 13:00:20|||||||||2
1758286840000|2025-09-19 13:00:40|||||||||4
1758286890000|2025-09-19 13:01:30|||||||||6
1758286900000|2025-09-19 13:01:40|||||||||1
1758286960000|2025-09-19 13:02:40|||||||||4
1758286970000|2025-09-19 13:02:50|||||||||1
1758287020000|2025-09-19 13:03:40|||||||||1
1758287050000|2025-09-19 13:04:10|||||||||1
1758287070000|2025-09-19 13:04:30|||||||||5
1758287090000|2025-09-19 13:04:50|||||||||5
1758287110000|2025-09-19 13:05:10|||||||||7
1758287150000|2025-09-19 13:05:50|||||||||1
1758287220000|2025-09-19 13:07:00|||||||||1
1758287280000|2025-09-19 13:08:00|||||||||1
1758287330000|2025-09-19 13:08:50|||||||||2
1758287350000|2025-09-19 13:09:10|||||||||1
1758287390000|2025-09-19 13:09:50|||||||||2
1758287400000|2025-09-19 13:10:00|||||||||26
1758287430000|2025-09-19 13:10:30|||||||||2
1758287460000|2025-09-19 13:11:00|||||||||1
1758287470000|2025-09-19 13:11:10|||||||||3
1758287580000|2025-09-19 13:13:00|||||||||3
1758287620000|2025-09-19 13:13:40|||||||||1
1758287670000|2025-09-19 13:14:30|||||||||1
1758287740000|2025-09-19 13:15:40|||||||||2
1758287810000|2025-09-19 13:16:50|||||||||1
1758287830000|2025-09-19 13:17:10|||||||||2
1758287850000|2025-09-19 13:17:30|||||||||1
1758287860000|2025-09-19 13:17:40|||||||||1
1758287880000|2025-09-19 13:18:00|||||||||1
1758287930000|2025-09-19 13:18:50|||||||||1
1758287960000|2025-09-19 13:19:20|||||||||1
1758287970000|2025-09-19 13:19:30|||||||||1
1758287980000|2025-09-19 13:19:40|||||||||10
1758288000000|2025-09-19 13:20:00|||||||||1
1758288020000|2025-09-19 13:20:20|||||||||1
1758288040000|2025-09-19 13:20:40|||||||||2
1758288050000|2025-09-19 13:20:50|||||||||3
1758288100000|2025-09-19 13:21:40|||||||||1
1758288110000|2025-09-19 13:21:50|||||||||3
1758288130000|2025-09-19 13:22:10|||||||||40
1758288200000|2025-09-19 13:23:20|||||||||1
1758288240000|2025-09-19 13:24:00|||||||||1
1758288250000|2025-09-19 13:24:10|||||||||4
1758288290000|2025-09-19 13:24:50|||||||||2
1758288300000|2025-09-19 13:25:00|||||||||2
1758288320000|2025-09-19 13:25:20|||||||||2
1758288350000|2025-09-19 13:25:50|||||||||1
1758288360000|2025-09-19 13:26:00|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|0
1758288370000|2025-09-19 13:26:10|||||||||2
1758288410000|2025-09-19 13:26:50|||||||||1
1758288440000|2025-09-19 13:27:20|||||||||1
1758288470000|2025-09-19 13:27:50|||||||||1
1758288500000|2025-09-19 13:28:20|||||||||3
1758288530000|2025-09-19 13:28:50|||||||||3
1758288600000|2025-09-19 13:30:00|||||||||6
1758288610000|2025-09-19 13:30:10|||||||||6
1758288630000|2025-09-19 13:30:30|||||||||2
1758288640000|2025-09-19 13:30:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|82
1758288660000|2025-09-19 13:31:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1758288670000|2025-09-19 13:31:10|||||||||5
1758288680000|2025-09-19 13:31:20|||||||||5
1758288700000|2025-09-19 13:31:40|||||||||1
1758288710000|2025-09-19 13:31:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|32
1758288740000|2025-09-19 13:32:20|||||||||3
1758288770000|2025-09-19 13:32:50|||||||||1
1758288790000|2025-09-19 13:33:10|||||||||2
1758288800000|2025-09-19 13:33:20|||||||||8
1758288810000|2025-09-19 13:33:30|||||||||2
1758288820000|2025-09-19 13:33:40|||||||||4
1758288840000|2025-09-19 13:34:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|10
1758288850000|2025-09-19 13:34:10|||||||||11
1758288860000|2025-09-19 13:34:20|||||||||14
1758288870000|2025-09-19 13:34:30|||||||||20
1758288880000|2025-09-19 13:34:40|||||||||24
1758288890000|2025-09-19 13:34:50|||||||||1
1758288900000|2025-09-19 13:35:00|||||||||14
1758288910000|2025-09-19 13:35:10|||||||||1
1758288920000|2025-09-19 13:35:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1758288930000|2025-09-19 13:35:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|7
1758288940000|2025-09-19 13:35:40|||||||||2
1758288960000|2025-09-19 13:36:00|||||||||2
1758289010000|2025-09-19 13:36:50|||||||||4
1758289020000|2025-09-19 13:37:00|||||||||1
1758289040000|2025-09-19 13:37:20|||||||||2
1758289060000|2025-09-19 13:37:40|||||||||18
1758289070000|2025-09-19 13:37:50|||||||||12
1758289090000|2025-09-19 13:38:10|||||||||2
1758289100000|2025-09-19 13:38:20|||||||||3
1758289110000|2025-09-19 13:38:30|||||||||5
1758289130000|2025-09-19 13:38:50|||||||||1
1758289150000|2025-09-19 13:39:10|||||||||16
1758289170000|2025-09-19 13:39:30|||||||||2
1758289180000|2025-09-19 13:39:40|||||||||2
1758289190000|2025-09-19 13:39:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|16
1758289230000|2025-09-19 13:40:30|||||||||2
1758289290000|2025-09-19 13:41:30|||||||||28
1758289300000|2025-09-19 13:41:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|48
1758289310000|2025-09-19 13:41:50|||||||||13
1758289320000|2025-09-19 13:42:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|9
1758289330000|2025-09-19 13:42:10|||||||||10
1758289340000|2025-09-19 13:42:20|||||||||1
1758289350000|2025-09-19 13:42:30|||||||||1
1758289360000|2025-09-19 13:42:40|||||||||1
1758289380000|2025-09-19 13:43:00|||||||||4
1758289400000|2025-09-19 13:43:20|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|226
1758289410000|2025-09-19 13:43:30|||||||||26
1758289430000|2025-09-19 13:43:50|||||||||4
1758289450000|2025-09-19 13:44:10|||||||||3
1758289460000|2025-09-19 13:44:20|||||||||8
1758289480000|2025-09-19 13:44:40|||||||||1
1758289490000|2025-09-19 13:44:50|||||||||2
1758289510000|2025-09-19 13:45:10|||||||||15
1758289540000|2025-09-19 13:45:40|||||||||6
1758289560000|2025-09-19 13:46:00|||||||||13
1758289570000|2025-09-19 13:46:10|||||||||6
1758289600000|2025-09-19 13:46:40|||||||||14
1758289610000|2025-09-19 13:46:50|||||||||2
1758289640000|2025-09-19 13:47:20|||||||||4
1758289650000|2025-09-19 13:47:30|||||||||1
1758289660000|2025-09-19 13:47:40|||||||||2
1758289670000|2025-09-19 13:47:50|||||||||2
1758289680000|2025-09-19 13:48:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|40
1758289710000|2025-09-19 13:48:30|||||||||10
1758289720000|2025-09-19 13:48:40|||||||||2
1758289750000|2025-09-19 13:49:10|||||||||1
1758289760000|2025-09-19 13:49:20|||||||||5
1758289770000|2025-09-19 13:49:30|||||||||1
1758289780000|2025-09-19 13:49:40|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|29
1758289790000|2025-09-19 13:49:50|||||||||2
1758289800000|2025-09-19 13:50:00|||||||||1
1758289810000|2025-09-19 13:50:10|||||||||12
1758289820000|2025-09-19 13:50:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|76
1758289840000|2025-09-19 13:50:40|||||||||3
1758289880000|2025-09-19 13:51:20|||||||||5
1758289900000|2025-09-19 13:51:40|||||||||3
1758289920000|2025-09-19 13:52:00|||||||||19
1758289950000|2025-09-19 13:52:30|||||||||2
1758289970000|2025-09-19 13:52:50|||||||||5
1758289980000|2025-09-19 13:53:00|||||||||6
1758289990000|2025-09-19 13:53:10|||||||||4
1758290000000|2025-09-19 13:53:20|||||||||1
1758290010000|2025-09-19 13:53:30|||||||||1
1758290030000|2025-09-19 13:53:50|||||||||1
1758290050000|2025-09-19 13:54:10|||||||||2
1758290060000|2025-09-19 13:54:20|||||||||51
1758290070000|2025-09-19 13:54:30|||||||||2
1758290090000|2025-09-19 13:54:50|||||||||1
1758290100000|2025-09-19 13:55:00|||||||||9
1758290110000|2025-09-19 13:55:10|||||||||3
1758290130000|2025-09-19 13:55:30|||||||||1
1758290150000|2025-09-19 13:55:50|||||||||2
1758290160000|2025-09-19 13:56:00|||||||||5
1758290180000|2025-09-19 13:56:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|42
1758290190000|2025-09-19 13:56:30|||||||||6
1758290200000|2025-09-19 13:56:40|||||||||3
1758290210000|2025-09-19 13:56:50|||||||||1
1758290220000|2025-09-19 13:57:00|||||||||1
1758290230000|2025-09-19 13:57:10|||||||||2
1758290240000|2025-09-19 13:57:20|||||||||9
1758290250000|2025-09-19 13:57:30|||||||||2
1758290260000|2025-09-19 13:57:40|||||||||1
1758290280000|2025-09-19 13:58:00|||||||||5
1758290290000|2025-09-19 13:58:10|||||||||1
1758290300000|2025-09-19 13:58:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|61
1758290310000|2025-09-19 13:58:30|||||||||2
1758290330000|2025-09-19 13:58:50|||||||||2
1758290340000|2025-09-19 13:59:00|||||||||2
1758290350000|2025-09-19 13:59:10|||||||||1
1758290360000|2025-09-19 13:59:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|43
1758290370000|2025-09-19 13:59:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1758290380000|2025-09-19 13:59:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1758290390000|2025-09-19 13:59:50|||||||||2
1758290400000|2025-09-19 14:00:00|||||||||21
1758290410000|2025-09-19 14:00:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|13
1758290430000|2025-09-19 14:00:30|||||||||3
1758290450000|2025-09-19 14:00:50|||||||||2
1758290460000|2025-09-19 14:01:00|||||||||69
1758290470000|2025-09-19 14:01:10|||||||||1
1758290490000|2025-09-19 14:01:30|||||||||19
1758290520000|2025-09-19 14:02:00|||||||||9
1758290540000|2025-09-19 14:02:20|||||||||2
1758290550000|2025-09-19 14:02:30|||||||||1
1758290560000|2025-09-19 14:02:40|||||||||6
1758290570000|2025-09-19 14:02:50|||||||||6
1758290600000|2025-09-19 14:03:20|||||||||2
1758290610000|2025-09-19 14:03:30|||||||||7
1758290650000|2025-09-19 14:04:10|||||||||83
1758290660000|2025-09-19 14:04:20|||||||||3
1758290670000|2025-09-19 14:04:30|||||||||2
1758290680000|2025-09-19 14:04:40|||||||||6
1758290700000|2025-09-19 14:05:00|||||||||7
1758290710000|2025-09-19 14:05:10|||||||||2
1758290740000|2025-09-19 14:05:40|||||||||1
1758290750000|2025-09-19 14:05:50|||||||||2
1758290760000|2025-09-19 14:06:00|||||||||4
1758290770000|2025-09-19 14:06:10|||||||||1
1758290780000|2025-09-19 14:06:20|||||||||1
1758290790000|2025-09-19 14:06:30|||||||||3
1758290800000|2025-09-19 14:06:40|||||||||8
1758290810000|2025-09-19 14:06:50|||||||||15
1758290820000|2025-09-19 14:07:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|40
1758290850000|2025-09-19 14:07:30|||||||||1
1758290860000|2025-09-19 14:07:40|||||||||1
1758290870000|2025-09-19 14:07:50|||||||||1
1758290880000|2025-09-19 14:08:00|||||||||1
1758290890000|2025-09-19 14:08:10|||||||||1
1758290900000|2025-09-19 14:08:20|||||||||4
1758290910000|2025-09-19 14:08:30|||||||||1
1758290920000|2025-09-19 14:08:40|||||||||1
1758290930000|2025-09-19 14:08:50|||||||||1
1758290940000|2025-09-19 14:09:00|||||||||2
1758290950000|2025-09-19 14:09:10|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|96
1758290980000|2025-09-19 14:09:40|||||||||3
1758290990000|2025-09-19 14:09:50|||||||||3
1758291000000|2025-09-19 14:10:00|||||||||1
1758291010000|2025-09-19 14:10:10|||||||||14
1758291020000|2025-09-19 14:10:20|||||||||20
1758291030000|2025-09-19 14:10:30|||||||||20
1758291040000|2025-09-19 14:10:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|25
1758291050000|2025-09-19 14:10:50|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|5
1758291060000|2025-09-19 14:11:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1758291070000|2025-09-19 14:11:10|||||||||1
1758291080000|2025-09-19 14:11:20|17.92|17.76|17.96|17.8|17.97|17.81|17.92|17.76|23
1758291090000|2025-09-19 14:11:30|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|15
1758291100000|2025-09-19 14:11:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|19
1758291110000|2025-09-19 14:11:50|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|2
1758291140000|2025-09-19 14:12:20|||||||||5
1758291150000|2025-09-19 14:12:30|||||||||1
1758291160000|2025-09-19 14:12:40|||||||||7
1758291170000|2025-09-19 14:12:50|||||||||4
1758291190000|2025-09-19 14:13:10|||||||||29
1758291200000|2025-09-19 14:13:20|||||||||2
1758291210000|2025-09-19 14:13:30|||||||||1
1758291220000|2025-09-19 14:13:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1758291230000|2025-09-19 14:13:50|||||||||2
1758291240000|2025-09-19 14:14:00|||||||||2
1758291250000|2025-09-19 14:14:10|||||||||1
1758291260000|2025-09-19 14:14:20|||||||||1
1758291270000|2025-09-19 14:14:30|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|128
1758291280000|2025-09-19 14:14:40|||||||||159
1758291300000|2025-09-19 14:15:00|||||||||2
1758291320000|2025-09-19 14:15:20|||||||||2
1758291330000|2025-09-19 14:15:30|||||||||1
1758291380000|2025-09-19 14:16:20|||||||||5
1758291390000|2025-09-19 14:16:30|||||||||2
1758291400000|2025-09-19 14:16:40|||||||||4
1758291420000|2025-09-19 14:17:00|||||||||15
1758291440000|2025-09-19 14:17:20|||||||||41
1758291460000|2025-09-19 14:17:40|||||||||1
1758291470000|2025-09-19 14:17:50|||||||||2
1758291480000|2025-09-19 14:18:00|||||||||34
1758291490000|2025-09-19 14:18:10|||||||||22
1758291500000|2025-09-19 14:18:20|||||||||4
1758291510000|2025-09-19 14:18:30|17.97|17.81|17.97|17.81|18.01|17.85|17.97|17.81|77
1758291520000|2025-09-19 14:18:40|||||||||59
1758291530000|2025-09-19 14:18:50|||||||||35
1758291550000|2025-09-19 14:19:10|||||||||20
1758291560000|2025-09-19 14:19:20|||||||||1
1758291580000|2025-09-19 14:19:40|||||||||1
1758291590000|2025-09-19 14:19:50|||||||||1
1758291620000|2025-09-19 14:20:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1758291640000|2025-09-19 14:20:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|66
1758291650000|2025-09-19 14:20:50|||||||||4
1758291660000|2025-09-19 14:21:00|||||||||1
1758291690000|2025-09-19 14:21:30|||||||||3
1758291710000|2025-09-19 14:21:50|||||||||18
1758291720000|2025-09-19 14:22:00|||||||||1
1758291730000|2025-09-19 14:22:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|73
1758291740000|2025-09-19 14:22:20|||||||||2
1758291750000|2025-09-19 14:22:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1758291760000|2025-09-19 14:22:40|||||||||11
1758291790000|2025-09-19 14:23:10|||||||||2
1758291810000|2025-09-19 14:23:30|||||||||1
1758291820000|2025-09-19 14:23:40|||||||||2
1758291830000|2025-09-19 14:23:50|||||||||1
1758291840000|2025-09-19 14:24:00|||||||||1
1758291890000|2025-09-19 14:24:50|||||||||1
1758291930000|2025-09-19 14:25:30|||||||||2
1758291940000|2025-09-19 14:25:40|||||||||2
1758291970000|2025-09-19 14:26:10|||||||||1
1758292000000|2025-09-19 14:26:40|||||||||1
1758292020000|2025-09-19 14:27:00|||||||||2
1758292060000|2025-09-19 14:27:40|||||||||4
1758292070000|2025-09-19 14:27:50|||||||||1
1758292080000|2025-09-19 14:28:00|||||||||18
1758292100000|2025-09-19 14:28:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|94
1758292110000|2025-09-19 14:28:30|||||||||1
1758292120000|2025-09-19 14:28:40|||||||||74
1758292140000|2025-09-19 14:29:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|6
1758292150000|2025-09-19 14:29:10|||||||||2
1758292160000|2025-09-19 14:29:20|||||||||9
1758292170000|2025-09-19 14:29:30|||||||||3
1758292200000|2025-09-19 14:30:00|||||||||2
1758292210000|2025-09-19 14:30:10|||||||||7
1758292230000|2025-09-19 14:30:30|||||||||2
1758292240000|2025-09-19 14:30:40|||||||||13
1758292250000|2025-09-19 14:30:50|||||||||48
1758292260000|2025-09-19 14:31:00|||||||||10
1758292270000|2025-09-19 14:31:10|||||||||11
1758292280000|2025-09-19 14:31:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|7
1758292290000|2025-09-19 14:31:30|||||||||21
1758292300000|2025-09-19 14:31:40|||||||||7
1758292310000|2025-09-19 14:31:50|||||||||16
1758292320000|2025-09-19 14:32:00|||||||||2
1758292330000|2025-09-19 14:32:10|||||||||23
1758292350000|2025-09-19 14:32:30|||||||||22
1758292360000|2025-09-19 14:32:40|||||||||2
1758292370000|2025-09-19 14:32:50|||||||||12
1758292380000|2025-09-19 14:33:00|||||||||8
1758292390000|2025-09-19 14:33:10|||||||||65
1758292400000|2025-09-19 14:33:20|||||||||13
1758292410000|2025-09-19 14:33:30|||||||||29
1758292430000|2025-09-19 14:33:50|||||||||11
1758292440000|2025-09-19 14:34:00|||||||||17
1758292450000|2025-09-19 14:34:10|||||||||4
1758292460000|2025-09-19 14:34:20|||||||||1
1758292470000|2025-09-19 14:34:30|||||||||2
1758292480000|2025-09-19 14:34:40|||||||||45
1758292490000|2025-09-19 14:34:50|||||||||20
1758292500000|2025-09-19 14:35:00|||||||||2
1758292510000|2025-09-19 14:35:10|||||||||11
1758292520000|2025-09-19 14:35:20|||||||||2
1758292530000|2025-09-19 14:35:30|||||||||8
1758292540000|2025-09-19 14:35:40|||||||||6
1758292550000|2025-09-19 14:35:50|||||||||6
1758292560000|2025-09-19 14:36:00|||||||||6
1758292570000|2025-09-19 14:36:10|||||||||5
1758292580000|2025-09-19 14:36:20|||||||||6
1758292590000|2025-09-19 14:36:30|||||||||4
1758292600000|2025-09-19 14:36:40|||||||||3
1758292610000|2025-09-19 14:36:50|||||||||5
1758292620000|2025-09-19 14:37:00|||||||||4
1758292630000|2025-09-19 14:37:10|||||||||3
1758292640000|2025-09-19 14:37:20|||||||||5
1758292670000|2025-09-19 14:37:50|||||||||4
1758292680000|2025-09-19 14:38:00|||||||||11
1758292690000|2025-09-19 14:38:10|||||||||5
1758292700000|2025-09-19 14:38:20|||||||||7
1758292710000|2025-09-19 14:38:30|||||||||5
1758292720000|2025-09-19 14:38:40|||||||||4
1758292730000|2025-09-19 14:38:50|||||||||2
1758292740000|2025-09-19 14:39:00|||||||||7
1758292750000|2025-09-19 14:39:10|||||||||5
1758292760000|2025-09-19 14:39:20|||||||||4
1758292770000|2025-09-19 14:39:30|||||||||3
1758292780000|2025-09-19 14:39:40|||||||||5
1758292790000|2025-09-19 14:39:50|||||||||5
1758292800000|2025-09-19 14:40:00|||||||||2
1758292810000|2025-09-19 14:40:10|||||||||1
1758292820000|2025-09-19 14:40:20|||||||||2
1758292830000|2025-09-19 14:40:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|225
1758292840000|2025-09-19 14:40:40|||||||||7
1758292850000|2025-09-19 14:40:50|||||||||2
1758292860000|2025-09-19 14:41:00|||||||||44
1758292870000|2025-09-19 14:41:10|||||||||21
1758292880000|2025-09-19 14:41:20|||||||||5
1758292890000|2025-09-19 14:41:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1758292900000|2025-09-19 14:41:40|||||||||1
1758292910000|2025-09-19 14:41:50|||||||||3
1758292920000|2025-09-19 14:42:00|||||||||3
1758292930000|2025-09-19 14:42:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1758292940000|2025-09-19 14:42:20|||||||||2
1758292950000|2025-09-19 14:42:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|11
1758292960000|2025-09-19 14:42:40|||||||||2
1758292970000|2025-09-19 14:42:50|||||||||2
1758292980000|2025-09-19 14:43:00|||||||||5
1758292990000|2025-09-19 14:43:10|||||||||6
1758293000000|2025-09-19 14:43:20|||||||||2
1758293010000|2025-09-19 14:43:30|||||||||2
1758293020000|2025-09-19 14:43:40|||||||||2
1758293030000|2025-09-19 14:43:50|||||||||3
1758293040000|2025-09-19 14:44:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|124
1758293050000|2025-09-19 14:44:10|||||||||4
1758293060000|2025-09-19 14:44:20|||||||||3
1758293070000|2025-09-19 14:44:30|||||||||3
1758293080000|2025-09-19 14:44:40|||||||||4
1758293090000|2025-09-19 14:44:50|||||||||2
1758293100000|2025-09-19 14:45:00|||||||||2
1758293110000|2025-09-19 14:45:10|||||||||2
1758293120000|2025-09-19 14:45:20|||||||||161
1758293130000|2025-09-19 14:45:30|||||||||1
1758293140000|2025-09-19 14:45:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1758293150000|2025-09-19 14:45:50|||||||||1
1758293160000|2025-09-19 14:46:00|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1758293170000|2025-09-19 14:46:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1758293180000|2025-09-19 14:46:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1758293200000|2025-09-19 14:46:40|||||||||3
1758293210000|2025-09-19 14:46:50|||||||||1
1758293220000|2025-09-19 14:47:00|||||||||8
1758293230000|2025-09-19 14:47:10|18.16|18|18.16|18|18.16|18|18.16|18|209
1758293240000|2025-09-19 14:47:20|||||||||14
1758293250000|2025-09-19 14:47:30|||||||||3
1758293260000|2025-09-19 14:47:40|||||||||3
1758293270000|2025-09-19 14:47:50|||||||||11
1758293280000|2025-09-19 14:48:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|29
1758293290000|2025-09-19 14:48:10|||||||||59
1758293300000|2025-09-19 14:48:20|||||||||2
1758293310000|2025-09-19 14:48:30|||||||||5
1758293330000|2025-09-19 14:48:50|||||||||2
1758293340000|2025-09-19 14:49:00|||||||||1
1758293350000|2025-09-19 14:49:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1758293370000|2025-09-19 14:49:30|||||||||1
1758293380000|2025-09-19 14:49:40|||||||||8
1758293390000|2025-09-19 14:49:50|||||||||10
1758293400000|2025-09-19 14:50:00|||||||||2
1758293410000|2025-09-19 14:50:10|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|0
1758293430000|2025-09-19 14:50:30|18.16|18|18.16|18|18.16|18|18.16|18|4
1758293440000|2025-09-19 14:50:40|||||||||2
1758293460000|2025-09-19 14:51:00|||||||||80
1758293470000|2025-09-19 14:51:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|171
1758293480000|2025-09-19 14:51:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1758293520000|2025-09-19 14:52:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|1
1758293530000|2025-09-19 14:52:10|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1758293540000|2025-09-19 14:52:20|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|155
1758293550000|2025-09-19 14:52:30|18.02|17.86|18.06|17.9|18.07|17.91|18.02|17.86|74
1758293560000|2025-09-19 14:52:40|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|61
1758293570000|2025-09-19 14:52:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|143
1758293580000|2025-09-19 14:53:00|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|111
1758293590000|2025-09-19 14:53:10|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|58
1758293600000|2025-09-19 14:53:20|18.06|17.9|18.06|17.9|18.06|17.9|18.02|17.86|90
1758293610000|2025-09-19 14:53:30|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|2
1758293620000|2025-09-19 14:53:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|92
1758293630000|2025-09-19 14:53:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|46
1758293640000|2025-09-19 14:54:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|20
1758293650000|2025-09-19 14:54:10|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|2
1758293660000|2025-09-19 14:54:20|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|3
1758293670000|2025-09-19 14:54:30|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|60
1758293680000|2025-09-19 14:54:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|3
1758293690000|2025-09-19 14:54:50|18.04|17.88|18.02|17.86|18.06|17.9|18.02|17.86|0
1758293700000|2025-09-19 14:55:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|13
1758293710000|2025-09-19 14:55:10|18.07|17.91|18.07|17.91|18.07|17.91|18.06|17.9|2
1758293730000|2025-09-19 14:55:30|||||||||1
1758293760000|2025-09-19 14:56:00|||||||||3
1758293770000|2025-09-19 14:56:10|||||||||2
1758293790000|2025-09-19 14:56:30|||||||||1
1758293800000|2025-09-19 14:56:40|||||||||1
1758293810000|2025-09-19 14:56:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|8
1758293820000|2025-09-19 14:57:00|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|13
1758293830000|2025-09-19 14:57:10|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|18
1758293850000|2025-09-19 14:57:30|18.06|17.9|18.07|17.91|18.07|17.91|18.02|17.86|5
1758293860000|2025-09-19 14:57:40|18.02|17.86|18.02|17.86|18.04|17.88|18.02|17.86|1
1758293870000|2025-09-19 14:57:50|18.06|17.9|18.06|17.9|18.07|17.91|18.06|17.9|1
1758293880000|2025-09-19 14:58:00|18.07|17.91|18.07|17.91|18.07|17.91|18.06|17.9|3
1758293900000|2025-09-19 14:58:20|||||||||1
1758293910000|2025-09-19 14:58:30|18.06|17.9|18.07|17.91|18.07|17.91|18.06|17.9|1
1758293930000|2025-09-19 14:58:50|||||||||1
1758293940000|2025-09-19 14:59:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1758293970000|2025-09-19 14:59:30|||||||||1
1758293980000|2025-09-19 14:59:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|46
1758294000000|2025-09-19 15:00:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1758294030000|2025-09-19 15:00:30|||||||||4
1758294040000|2025-09-19 15:00:40|||||||||5
1758294050000|2025-09-19 15:00:50|||||||||1
1758294060000|2025-09-19 15:01:00|||||||||143
1758294070000|2025-09-19 15:01:10|||||||||1
1758294080000|2025-09-19 15:01:20|||||||||26
1758294090000|2025-09-19 15:01:30|||||||||2
1758294100000|2025-09-19 15:01:40|||||||||10
1758294110000|2025-09-19 15:01:50|||||||||1
1758294120000|2025-09-19 15:02:00|||||||||17
1758294130000|2025-09-19 15:02:10|||||||||3
1758294140000|2025-09-19 15:02:20|||||||||14
1758294150000|2025-09-19 15:02:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|14
1758294180000|2025-09-19 15:03:00|||||||||26
1758294210000|2025-09-19 15:03:30|||||||||3
1758294220000|2025-09-19 15:03:40|||||||||1
1758294230000|2025-09-19 15:03:50|||||||||1
1758294240000|2025-09-19 15:04:00|||||||||1
1758294250000|2025-09-19 15:04:10|||||||||2
1758294260000|2025-09-19 15:04:20|||||||||1
1758294270000|2025-09-19 15:04:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|27
1758294280000|2025-09-19 15:04:40|||||||||2
1758294300000|2025-09-19 15:05:00|||||||||2
1758294310000|2025-09-19 15:05:10|||||||||5
1758294330000|2025-09-19 15:05:30|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|1
1758294340000|2025-09-19 15:05:40|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|1
1758294350000|2025-09-19 15:05:50|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|1
1758294360000|2025-09-19 15:06:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|15
1758294370000|2025-09-19 15:06:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1758294380000|2025-09-19 15:06:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|42
1758294390000|2025-09-19 15:06:30|||||||||52
1758294400000|2025-09-19 15:06:40|||||||||1
1758294420000|2025-09-19 15:07:00|||||||||2
1758294430000|2025-09-19 15:07:10|||||||||1
1758294450000|2025-09-19 15:07:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|120
1758294460000|2025-09-19 15:07:40|||||||||7
1758294470000|2025-09-19 15:07:50|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|32
1758294480000|2025-09-19 15:08:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|6
1758294490000|2025-09-19 15:08:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|10
1758294500000|2025-09-19 15:08:20|18.09|17.93|18.11|17.95|18.11|17.95|18.07|17.91|5
1758294510000|2025-09-19 15:08:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|48
1758294520000|2025-09-19 15:08:40|||||||||3
1758294530000|2025-09-19 15:08:50|||||||||25
1758294540000|2025-09-19 15:09:00|||||||||2
1758294550000|2025-09-19 15:09:10|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|212
1758294560000|2025-09-19 15:09:20|||||||||6
1758294570000|2025-09-19 15:09:30|||||||||1
1758294580000|2025-09-19 15:09:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|59
1758294600000|2025-09-19 15:10:00|18.07|17.91|18.07|17.91|18.11|17.95|18.07|17.91|49
1758294610000|2025-09-19 15:10:10|||||||||2
1758294620000|2025-09-19 15:10:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1758294630000|2025-09-19 15:10:30|||||||||3
1758294660000|2025-09-19 15:11:00|||||||||2
1758294680000|2025-09-19 15:11:20|||||||||2
1758294690000|2025-09-19 15:11:30|||||||||1
1758294710000|2025-09-19 15:11:50|||||||||1
1758294720000|2025-09-19 15:12:00|||||||||1
1758294740000|2025-09-19 15:12:20|||||||||2
1758294750000|2025-09-19 15:12:30|||||||||1
1758294760000|2025-09-19 15:12:40|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|7
1758294790000|2025-09-19 15:13:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|11
1758294800000|2025-09-19 15:13:20|||||||||2
1758294820000|2025-09-19 15:13:40|||||||||7
1758294830000|2025-09-19 15:13:50|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|19
1758294840000|2025-09-19 15:14:00|||||||||1
1758294850000|2025-09-19 15:14:10|||||||||1
1758294860000|2025-09-19 15:14:20|||||||||1
1758294870000|2025-09-19 15:14:30|||||||||1
1758294880000|2025-09-19 15:14:40|||||||||1
1758294890000|2025-09-19 15:14:50|||||||||2
1758294910000|2025-09-19 15:15:10|||||||||1
1758294920000|2025-09-19 15:15:20|||||||||1
1758294940000|2025-09-19 15:15:40|||||||||1
1758294950000|2025-09-19 15:15:50|||||||||2
1758294960000|2025-09-19 15:16:00|||||||||13
1758294970000|2025-09-19 15:16:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1758294980000|2025-09-19 15:16:20|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1758295000000|2025-09-19 15:16:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|44
1758295010000|2025-09-19 15:16:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1758295020000|2025-09-19 15:17:00|||||||||5
1758295030000|2025-09-19 15:17:10|||||||||1
1758295050000|2025-09-19 15:17:30|||||||||3
1758295060000|2025-09-19 15:17:40|||||||||1
1758295070000|2025-09-19 15:17:50|||||||||1
1758295080000|2025-09-19 15:18:00|||||||||1
1758295090000|2025-09-19 15:18:10|||||||||2
1758295100000|2025-09-19 15:18:20|||||||||1
1758295120000|2025-09-19 15:18:40|||||||||6
1758295130000|2025-09-19 15:18:50|||||||||1
1758295150000|2025-09-19 15:19:10|||||||||2
1758295180000|2025-09-19 15:19:40|||||||||1
1758295210000|2025-09-19 15:20:10|||||||||2
1758295220000|2025-09-19 15:20:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|122
1758295230000|2025-09-19 15:20:30|||||||||8
1758295240000|2025-09-19 15:20:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|95
1758295250000|2025-09-19 15:20:50|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|105
1758295260000|2025-09-19 15:21:00|||||||||2
1758295270000|2025-09-19 15:21:10|18.07|17.91|18.07|17.91|18.11|17.95|18.07|17.91|56
1758295280000|2025-09-19 15:21:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1758295290000|2025-09-19 15:21:30|||||||||1
1758295300000|2025-09-19 15:21:40|||||||||1
1758295330000|2025-09-19 15:22:10|||||||||1
1758295350000|2025-09-19 15:22:30|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|18
1758295360000|2025-09-19 15:22:40|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|1
1758295370000|2025-09-19 15:22:50|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|2
1758295380000|2025-09-19 15:23:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1758295390000|2025-09-19 15:23:10|||||||||1
1758295400000|2025-09-19 15:23:20|18.16|18|18.16|18|18.16|18|18.16|18|74
1758295410000|2025-09-19 15:23:30|||||||||4
1758295430000|2025-09-19 15:23:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|169
1758295440000|2025-09-19 15:24:00|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|178
1758295450000|2025-09-19 15:24:10|18.07|17.91|18.07|17.91|18.11|17.95|18.07|17.91|36
1758295460000|2025-09-19 15:24:20|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|52
1758295470000|2025-09-19 15:24:30|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|19
1758295480000|2025-09-19 15:24:40|||||||||9
1758295490000|2025-09-19 15:24:50|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|5
1758295500000|2025-09-19 15:25:00|18.11|17.95|18.11|17.95|18.11|17.95|18.07|17.91|15
1758295550000|2025-09-19 15:25:50|||||||||3
1758295590000|2025-09-19 15:26:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1758295600000|2025-09-19 15:26:40|||||||||5
1758295610000|2025-09-19 15:26:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1758295620000|2025-09-19 15:27:00|18.12|17.96|18.12|17.96|18.16|18|18.12|17.96|10
1758295650000|2025-09-19 15:27:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1758295660000|2025-09-19 15:27:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1758295670000|2025-09-19 15:27:50|18.16|18|18.16|18|18.16|18|18.16|18|29
1758295720000|2025-09-19 15:28:40|||||||||1
1758295750000|2025-09-19 15:29:10|||||||||1
1758295760000|2025-09-19 15:29:20|||||||||1
1758295780000|2025-09-19 15:29:40|||||||||1
1758295790000|2025-09-19 15:29:50|||||||||36
1758295800000|2025-09-19 15:30:00|||||||||1
1758295820000|2025-09-19 15:30:20|||||||||4
1758295830000|2025-09-19 15:30:30|||||||||8
1758295840000|2025-09-19 15:30:40|18.21|18.05|18.16|18|18.21|18.05|18.16|18|158
1758295850000|2025-09-19 15:30:50|18.21|18.05|18.21|18.05|18.21|18.05|18.16|18|37
1758295870000|2025-09-19 15:31:10|||||||||2
1758295890000|2025-09-19 15:31:30|||||||||4
1758295900000|2025-09-19 15:31:40|||||||||6
1758295910000|2025-09-19 15:31:50|||||||||12
1758295930000|2025-09-19 15:32:10|||||||||11
1758295940000|2025-09-19 15:32:20|||||||||4
1758295950000|2025-09-19 15:32:30|||||||||5
1758295980000|2025-09-19 15:33:00|18.16|18|18.21|18.05|18.21|18.05|18.16|18|272
1758295990000|2025-09-19 15:33:10|18.16|18|18.16|18|18.16|18|18.16|18|65
1758296000000|2025-09-19 15:33:20|||||||||23
1758296010000|2025-09-19 15:33:30|||||||||7
1758296030000|2025-09-19 15:33:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|17
1758296040000|2025-09-19 15:34:00|||||||||19
1758296060000|2025-09-19 15:34:20|||||||||1
1758296080000|2025-09-19 15:34:40|||||||||1
1758296090000|2025-09-19 15:34:50|||||||||49
1758296100000|2025-09-19 15:35:00|||||||||1
1758296110000|2025-09-19 15:35:10|18.16|18|18.16|18|18.16|18|18.16|18|45
1758296120000|2025-09-19 15:35:20|||||||||15
1758296130000|2025-09-19 15:35:30|||||||||8
1758296150000|2025-09-19 15:35:50|18.19|18.03|18.16|18|18.19|18.03|18.16|18|0
1758296160000|2025-09-19 15:36:00|18.21|18.05|18.16|18|18.21|18.05|18.16|18|8
1758296180000|2025-09-19 15:36:20|||||||||3
1758296190000|2025-09-19 15:36:30|||||||||1
1758296200000|2025-09-19 15:36:40|||||||||21
1758296230000|2025-09-19 15:37:10|||||||||3
1758296240000|2025-09-19 15:37:20|18.11|17.95|18.16|18|18.16|18|18.11|17.95|67
1758296250000|2025-09-19 15:37:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|12
1758296300000|2025-09-19 15:38:20|18.16|18|18.16|18|18.16|18|18.16|18|181
1758296310000|2025-09-19 15:38:30|||||||||9
1758296350000|2025-09-19 15:39:10|||||||||33
1758296360000|2025-09-19 15:39:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1758296380000|2025-09-19 15:39:40|18.16|18|18.16|18|18.16|18|18.16|18|14
1758296400000|2025-09-19 15:40:00|18.11|17.95|18.11|17.95|18.14|17.98|18.11|17.95|1
1758296410000|2025-09-19 15:40:10|18.14|17.98|18.11|17.95|18.16|18|18.11|17.95|2
1758296440000|2025-09-19 15:40:40|||||||||8
1758296510000|2025-09-19 15:41:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|32
1758296520000|2025-09-19 15:42:00|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|36
1758296530000|2025-09-19 15:42:10|||||||||13
1758296560000|2025-09-19 15:42:40|||||||||18
1758296570000|2025-09-19 15:42:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|12
1758296590000|2025-09-19 15:43:10|18.07|17.91|18.07|17.91|18.11|17.95|18.07|17.91|38
1758296600000|2025-09-19 15:43:20|||||||||26
1758296610000|2025-09-19 15:43:30|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|27
1758296640000|2025-09-19 15:44:00|||||||||23
1758296650000|2025-09-19 15:44:10|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|20
1758296660000|2025-09-19 15:44:20|||||||||13
1758296680000|2025-09-19 15:44:40|18.09|17.93|18.11|17.95|18.11|17.95|18.07|17.91|26
1758296750000|2025-09-19 15:45:50|||||||||1
1758296770000|2025-09-19 15:46:10|||||||||10
1758296810000|2025-09-19 15:46:50|||||||||3
1758296830000|2025-09-19 15:47:10|||||||||2
1758296840000|2025-09-19 15:47:20|||||||||9
1758296850000|2025-09-19 15:47:30|||||||||9
1758296860000|2025-09-19 15:47:40|||||||||14
1758296870000|2025-09-19 15:47:50|||||||||9
1758296880000|2025-09-19 15:48:00|||||||||14
1758296890000|2025-09-19 15:48:10|||||||||16
1758296940000|2025-09-19 15:49:00|||||||||2
1758296970000|2025-09-19 15:49:30|||||||||66
1758297010000|2025-09-19 15:50:10|||||||||1
1758297020000|2025-09-19 15:50:20|||||||||1
1758297050000|2025-09-19 15:50:50|||||||||3
1758297070000|2025-09-19 15:51:10|||||||||8
1758297200000|2025-09-19 15:53:20|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|29
1758297280000|2025-09-19 15:54:40|18.06|17.9|18.06|17.9|18.09|17.93|18.06|17.9|44
1758297290000|2025-09-19 15:54:50|||||||||12
1758297310000|2025-09-19 15:55:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|55
1758297320000|2025-09-19 15:55:20|||||||||1
1758297400000|2025-09-19 15:56:40|||||||||1
1758297410000|2025-09-19 15:56:50|||||||||3
1758297420000|2025-09-19 15:57:00|||||||||3
1758297460000|2025-09-19 15:57:40|||||||||19
1758297470000|2025-09-19 15:57:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|25
1758297510000|2025-09-19 15:58:30|||||||||1
1758297590000|2025-09-19 15:59:50|||||||||3
1758297600000|2025-09-19 16:00:00|||||||||3
1758297610000|2025-09-19 16:00:10|||||||||10
1758297660000|2025-09-19 16:01:00|||||||||4
1758297680000|2025-09-19 16:01:20|||||||||3
1758297720000|2025-09-19 16:02:00|||||||||3
1758297730000|2025-09-19 16:02:10|||||||||1
1758297760000|2025-09-19 16:02:40|||||||||1
1758297770000|2025-09-19 16:02:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|392
1758297780000|2025-09-19 16:03:00|||||||||5
1758297790000|2025-09-19 16:03:10|||||||||3
1758297800000|2025-09-19 16:03:20|||||||||4
1758297810000|2025-09-19 16:03:30|||||||||1
1758297830000|2025-09-19 16:03:50|||||||||2
1758297840000|2025-09-19 16:04:00|||||||||1
1758297870000|2025-09-19 16:04:30|||||||||1
1758297900000|2025-09-19 16:05:00|||||||||1
1758297910000|2025-09-19 16:05:10|||||||||8
1758297950000|2025-09-19 16:05:50|||||||||24
1758297960000|2025-09-19 16:06:00|||||||||1
1758297970000|2025-09-19 16:06:10|||||||||1
1758297980000|2025-09-19 16:06:20|||||||||1
1758298010000|2025-09-19 16:06:50|||||||||1
1758298100000|2025-09-19 16:08:20|||||||||3
1758298120000|2025-09-19 16:08:40|||||||||1
1758298170000|2025-09-19 16:09:30|||||||||5
1758298190000|2025-09-19 16:09:50|||||||||1
1758298240000|2025-09-19 16:10:40|||||||||1
1758298250000|2025-09-19 16:10:50|||||||||2
1758298270000|2025-09-19 16:11:10|||||||||2
1758298280000|2025-09-19 16:11:20|||||||||2
1758298290000|2025-09-19 16:11:30|||||||||3
1758298310000|2025-09-19 16:11:50|||||||||2
1758298340000|2025-09-19 16:12:20|||||||||4
1758298380000|2025-09-19 16:13:00|||||||||3
1758298390000|2025-09-19 16:13:10|||||||||2
1758298420000|2025-09-19 16:13:40|||||||||4
1758298450000|2025-09-19 16:14:10|||||||||3
1758298480000|2025-09-19 16:14:40|||||||||4
1758298520000|2025-09-19 16:15:20|||||||||2
1758298540000|2025-09-19 16:15:40|||||||||5
1758298560000|2025-09-19 16:16:00|||||||||2
1758298590000|2025-09-19 16:16:30|||||||||4
1758298610000|2025-09-19 16:16:50|||||||||1
1758298620000|2025-09-19 16:17:00|||||||||1
1758298630000|2025-09-19 16:17:10|||||||||2
1758298670000|2025-09-19 16:17:50|||||||||6
1758298690000|2025-09-19 16:18:10|||||||||4
1758298730000|2025-09-19 16:18:50|||||||||3
1758298760000|2025-09-19 16:19:20|||||||||3
1758298790000|2025-09-19 16:19:50|||||||||3
1758298800000|2025-09-19 16:20:00|||||||||25
1758298810000|2025-09-19 16:20:10|||||||||13
1758298820000|2025-09-19 16:20:20|||||||||1
1758298850000|2025-09-19 16:20:50|||||||||3
1758298870000|2025-09-19 16:21:10|||||||||1
1758298880000|2025-09-19 16:21:20|||||||||22
1758298910000|2025-09-19 16:21:50|||||||||4
1758298930000|2025-09-19 16:22:10|||||||||4
1758298960000|2025-09-19 16:22:40|||||||||1
1758298970000|2025-09-19 16:22:50|||||||||2
1758299020000|2025-09-19 16:23:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1758299060000|2025-09-19 16:24:20|||||||||2
1758299080000|2025-09-19 16:24:40|||||||||1
1758299090000|2025-09-19 16:24:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|208
1758299100000|2025-09-19 16:25:00|||||||||4
1758299160000|2025-09-19 16:26:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1758299200000|2025-09-19 16:26:40|||||||||1
1758299390000|2025-09-19 16:29:50|||||||||8
1758299410000|2025-09-19 16:30:10|||||||||4
1758299440000|2025-09-19 16:30:40|||||||||5
1758299460000|2025-09-19 16:31:00|||||||||1
1758299480000|2025-09-19 16:31:20|||||||||2
1758299510000|2025-09-19 16:31:50|||||||||1
1758299530000|2025-09-19 16:32:10|||||||||3
1758299550000|2025-09-19 16:32:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|70
1758299560000|2025-09-19 16:32:40|||||||||3
1758299580000|2025-09-19 16:33:00|||||||||10
1758299620000|2025-09-19 16:33:40|||||||||9
1758299700000|2025-09-19 16:35:00|||||||||7
1758299710000|2025-09-19 16:35:10|||||||||184
1758299720000|2025-09-19 16:35:20|||||||||21
1758299730000|2025-09-19 16:35:30|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|66
1758299740000|2025-09-19 16:35:40|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|27
1758299750000|2025-09-19 16:35:50|||||||||4
1758299760000|2025-09-19 16:36:00|||||||||1
1758299780000|2025-09-19 16:36:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|23
1758299810000|2025-09-19 16:36:50|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|217
1758299840000|2025-09-19 16:37:20|||||||||3
1758299930000|2025-09-19 16:38:50|||||||||4
1758299940000|2025-09-19 16:39:00|||||||||2
1758299980000|2025-09-19 16:39:40|||||||||10
1758300000000|2025-09-19 16:40:00|||||||||5
1758300010000|2025-09-19 16:40:10|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|106
1758300020000|2025-09-19 16:40:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|44
1758300030000|2025-09-19 16:40:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|18
1758300060000|2025-09-19 16:41:00|||||||||2
1758300120000|2025-09-19 16:42:00|||||||||2
1758300130000|2025-09-19 16:42:10|||||||||1
1758300160000|2025-09-19 16:42:40|||||||||2
1758300180000|2025-09-19 16:43:00|||||||||24
1758300210000|2025-09-19 16:43:30|||||||||13
1758300230000|2025-09-19 16:43:50|||||||||2
1758300250000|2025-09-19 16:44:10|||||||||3
1758300260000|2025-09-19 16:44:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|117
1758300270000|2025-09-19 16:44:30|||||||||16
1758300310000|2025-09-19 16:45:10|||||||||2
1758300320000|2025-09-19 16:45:20|||||||||91
1758300340000|2025-09-19 16:45:40|||||||||2
1758300350000|2025-09-19 16:45:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|24
1758300360000|2025-09-19 16:46:00|||||||||2
1758300400000|2025-09-19 16:46:40|||||||||67
1758300430000|2025-09-19 16:47:10|||||||||16
1758300440000|2025-09-19 16:47:20|||||||||22
1758300450000|2025-09-19 16:47:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|27
1758300520000|2025-09-19 16:48:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1758300540000|2025-09-19 16:49:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1758300570000|2025-09-19 16:49:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1758300620000|2025-09-19 16:50:20|||||||||48
1758300640000|2025-09-19 16:50:40|||||||||2
1758300680000|2025-09-19 16:51:20|||||||||21
1758300860000|2025-09-19 16:54:20|||||||||1
1758300900000|2025-09-19 16:55:00|||||||||1
1758300910000|2025-09-19 16:55:10|||||||||12
1758300960000|2025-09-19 16:56:00|||||||||28
1758300980000|2025-09-19 16:56:20|||||||||19
1758301000000|2025-09-19 16:56:40|||||||||2
1758301030000|2025-09-19 16:57:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1758301040000|2025-09-19 16:57:20|||||||||13
1758301050000|2025-09-19 16:57:30|||||||||3
1758301060000|2025-09-19 16:57:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|63
1758301130000|2025-09-19 16:58:50|||||||||44
1758301140000|2025-09-19 16:59:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1758301170000|2025-09-19 16:59:30|||||||||17
1758301180000|2025-09-19 16:59:40|||||||||6
1758301200000|2025-09-19 17:00:00|||||||||1
1758301210000|2025-09-19 17:00:10|||||||||1
1758301230000|2025-09-19 17:00:30|||||||||5
1758301290000|2025-09-19 17:01:30|||||||||1
1758301310000|2025-09-19 17:01:50|||||||||2
1758301370000|2025-09-19 17:02:50|||||||||1
1758301440000|2025-09-19 17:04:00|||||||||2
1758301460000|2025-09-19 17:04:20|||||||||1
1758301500000|2025-09-19 17:05:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|212
1758301510000|2025-09-19 17:05:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|61
1758301520000|2025-09-19 17:05:20|||||||||24
1758301530000|2025-09-19 17:05:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1758301540000|2025-09-19 17:05:40|||||||||30
1758301570000|2025-09-19 17:06:10|||||||||6
1758301580000|2025-09-19 17:06:20|||||||||1
1758301620000|2025-09-19 17:07:00|||||||||3
1758301630000|2025-09-19 17:07:10|||||||||1
1758301650000|2025-09-19 17:07:30|||||||||1
1758301660000|2025-09-19 17:07:40|||||||||1
1758301690000|2025-09-19 17:08:10|||||||||2
1758301700000|2025-09-19 17:08:20|||||||||2
1758301720000|2025-09-19 17:08:40|||||||||1
1758301740000|2025-09-19 17:09:00|||||||||1
1758301760000|2025-09-19 17:09:20|||||||||1
1758301780000|2025-09-19 17:09:40|||||||||2
1758301790000|2025-09-19 17:09:50|||||||||1
1758301860000|2025-09-19 17:11:00|||||||||2
1758301870000|2025-09-19 17:11:10|||||||||1
1758301880000|2025-09-19 17:11:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|81
1758301950000|2025-09-19 17:12:30|||||||||2
1758301970000|2025-09-19 17:12:50|||||||||15
1758302010000|2025-09-19 17:13:30|||||||||2
1758302030000|2025-09-19 17:13:50|||||||||1
1758302080000|2025-09-19 17:14:40|||||||||1
1758302090000|2025-09-19 17:14:50|||||||||2
1758302100000|2025-09-19 17:15:00|||||||||2
1758302120000|2025-09-19 17:15:20|||||||||14
1758302130000|2025-09-19 17:15:30|||||||||1
1758302140000|2025-09-19 17:15:40|||||||||3
1758302170000|2025-09-19 17:16:10|||||||||1
1758302190000|2025-09-19 17:16:30|||||||||14
1758302200000|2025-09-19 17:16:40|||||||||4
1758302230000|2025-09-19 17:17:10|||||||||2
1758302240000|2025-09-19 17:17:20|||||||||2
1758302250000|2025-09-19 17:17:30|||||||||1
1758302270000|2025-09-19 17:17:50|||||||||1
1758302280000|2025-09-19 17:18:00|||||||||1
1758302310000|2025-09-19 17:18:30|||||||||1
1758302320000|2025-09-19 17:18:40|||||||||2
1758302330000|2025-09-19 17:18:50|||||||||13
1758302340000|2025-09-19 17:19:00|||||||||1
1758302360000|2025-09-19 17:19:20|||||||||1
1758302370000|2025-09-19 17:19:30|||||||||1
1758302380000|2025-09-19 17:19:40|||||||||3
1758302390000|2025-09-19 17:19:50|||||||||2
1758302420000|2025-09-19 17:20:20|||||||||1
1758302440000|2025-09-19 17:20:40|||||||||1
1758302450000|2025-09-19 17:20:50|||||||||1
1758302470000|2025-09-19 17:21:10|||||||||4
1758302480000|2025-09-19 17:21:20|||||||||1
1758302500000|2025-09-19 17:21:40|||||||||2
1758302510000|2025-09-19 17:21:50|||||||||3
1758302530000|2025-09-19 17:22:10|||||||||2
1758302540000|2025-09-19 17:22:20|||||||||2
1758302560000|2025-09-19 17:22:40|||||||||1
1758302580000|2025-09-19 17:23:00|||||||||2
1758302590000|2025-09-19 17:23:10|||||||||1
1758302620000|2025-09-19 17:23:40|||||||||1
1758302660000|2025-09-19 17:24:20|||||||||3
1758302680000|2025-09-19 17:24:40|||||||||1
1758302690000|2025-09-19 17:24:50|||||||||2
1758302700000|2025-09-19 17:25:00|||||||||1
1758302750000|2025-09-19 17:25:50|||||||||2
1758302760000|2025-09-19 17:26:00|||||||||2
1758302770000|2025-09-19 17:26:10|||||||||2
1758302790000|2025-09-19 17:26:30|||||||||1
1758302830000|2025-09-19 17:27:10|||||||||2
1758302840000|2025-09-19 17:27:20|||||||||1
1758302850000|2025-09-19 17:27:30|||||||||1
1758302890000|2025-09-19 17:28:10|||||||||1
1758302910000|2025-09-19 17:28:30|||||||||1
1758302940000|2025-09-19 17:29:00|||||||||1
1758302950000|2025-09-19 17:29:10|||||||||7
1758302960000|2025-09-19 17:29:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1758302970000|2025-09-19 17:29:30|||||||||1
1758302980000|2025-09-19 17:29:40|||||||||2
1758302990000|2025-09-19 17:29:50|||||||||78
1758303010000|2025-09-19 17:30:10|||||||||1
1758303020000|2025-09-19 17:30:20|||||||||2
1758303040000|2025-09-19 17:30:40|||||||||30
1758303050000|2025-09-19 17:30:50|||||||||3
1758303080000|2025-09-19 17:31:20|||||||||1
1758303100000|2025-09-19 17:31:40|||||||||4
1758303130000|2025-09-19 17:32:10|||||||||2
1758303160000|2025-09-19 17:32:40|||||||||1
1758303190000|2025-09-19 17:33:10|||||||||1
1758303220000|2025-09-19 17:33:40|||||||||3
1758303230000|2025-09-19 17:33:50|||||||||19
1758303260000|2025-09-19 17:34:20|||||||||1
1758303280000|2025-09-19 17:34:40|||||||||4
1758303290000|2025-09-19 17:34:50|||||||||8
1758303310000|2025-09-19 17:35:10|||||||||2
1758303330000|2025-09-19 17:35:30|||||||||4
1758303380000|2025-09-19 17:36:20|||||||||1
1758303400000|2025-09-19 17:36:40|||||||||1
1758303430000|2025-09-19 17:37:10|||||||||1
1758303460000|2025-09-19 17:37:40|||||||||2
1758303490000|2025-09-19 17:38:10|||||||||2
1758303500000|2025-09-19 17:38:20|||||||||1
1758303520000|2025-09-19 17:38:40|||||||||1
1758303530000|2025-09-19 17:38:50|||||||||1
1758303540000|2025-09-19 17:39:00|||||||||2
1758303560000|2025-09-19 17:39:20|||||||||1
1758303580000|2025-09-19 17:39:40|||||||||2
1758303590000|2025-09-19 17:39:50|||||||||8
1758303620000|2025-09-19 17:40:20|||||||||4
1758303650000|2025-09-19 17:40:50|||||||||1
1758303660000|2025-09-19 17:41:00|||||||||2
1758303700000|2025-09-19 17:41:40|||||||||4
1758303740000|2025-09-19 17:42:20|||||||||3
1758303750000|2025-09-19 17:42:30|||||||||2
1758303790000|2025-09-19 17:43:10|||||||||2
1758303810000|2025-09-19 17:43:30|||||||||3
1758303820000|2025-09-19 17:43:40|||||||||11
1758303890000|2025-09-19 17:44:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|17
1758303900000|2025-09-19 17:45:00|||||||||12
1758303910000|2025-09-19 17:45:10|||||||||3
1758303930000|2025-09-19 17:45:30|||||||||3
1758303940000|2025-09-19 17:45:40|||||||||2
1758303970000|2025-09-19 17:46:10|||||||||9
1758303980000|2025-09-19 17:46:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|128
1758303990000|2025-09-19 17:46:30|||||||||4
1758304020000|2025-09-19 17:47:00|||||||||3
1758304050000|2025-09-19 17:47:30|||||||||7
1758304070000|2025-09-19 17:47:50|||||||||3
1758304100000|2025-09-19 17:48:20|||||||||12
1758304130000|2025-09-19 17:48:50|||||||||3
1758304150000|2025-09-19 17:49:10|||||||||46
1758304180000|2025-09-19 17:49:40|||||||||7
1758304190000|2025-09-19 17:49:50|||||||||2
1758304200000|2025-09-19 17:50:00|||||||||3
1758304220000|2025-09-19 17:50:20|||||||||1
1758304230000|2025-09-19 17:50:30|||||||||3
1758304260000|2025-09-19 17:51:00|||||||||4
1758304280000|2025-09-19 17:51:20|||||||||3
1758304290000|2025-09-19 17:51:30|||||||||2
1758304310000|2025-09-19 17:51:50|||||||||4
1758304340000|2025-09-19 17:52:20|||||||||4
1758304360000|2025-09-19 17:52:40|||||||||23
1758304410000|2025-09-19 17:53:30|||||||||2
1758304450000|2025-09-19 17:54:10|||||||||2
1758304460000|2025-09-19 17:54:20|||||||||2
1758304470000|2025-09-19 17:54:30|||||||||7
1758304490000|2025-09-19 17:54:50|||||||||6
1758304510000|2025-09-19 17:55:10|||||||||1
1758304540000|2025-09-19 17:55:40|||||||||2
1758304560000|2025-09-19 17:56:00|||||||||2
1758304570000|2025-09-19 17:56:10|||||||||1
1758304580000|2025-09-19 17:56:20|||||||||2
1758304600000|2025-09-19 17:56:40|||||||||1
1758304630000|2025-09-19 17:57:10|||||||||2
1758304680000|2025-09-19 17:58:00|||||||||6
1758304710000|2025-09-19 17:58:30|||||||||1
1758304730000|2025-09-19 17:58:50|||||||||2
1758304750000|2025-09-19 17:59:10|||||||||1
1758304760000|2025-09-19 17:59:20|||||||||2
1758304770000|2025-09-19 17:59:30|||||||||2
1758304780000|2025-09-19 17:59:40|||||||||1
1758304790000|2025-09-19 17:59:50|||||||||3
1758304810000|2025-09-19 18:00:10|||||||||4
1758304820000|2025-09-19 18:00:20|||||||||1
1758304840000|2025-09-19 18:00:40|||||||||2
1758304850000|2025-09-19 18:00:50|||||||||1
1758304860000|2025-09-19 18:01:00|||||||||2
1758304880000|2025-09-19 18:01:20|||||||||3
1758304910000|2025-09-19 18:01:50|||||||||1
1758304920000|2025-09-19 18:02:00|||||||||1
1758304930000|2025-09-19 18:02:10|||||||||1
1758304950000|2025-09-19 18:02:30|||||||||3
1758304970000|2025-09-19 18:02:50|||||||||6
1758304990000|2025-09-19 18:03:10|||||||||22
1758305030000|2025-09-19 18:03:50|||||||||1
1758305040000|2025-09-19 18:04:00|||||||||1
1758305050000|2025-09-19 18:04:10|||||||||12
1758305080000|2025-09-19 18:04:40|||||||||1
1758305130000|2025-09-19 18:05:30|||||||||4
1758305140000|2025-09-19 18:05:40|||||||||1
1758305170000|2025-09-19 18:06:10|||||||||1
1758305180000|2025-09-19 18:06:20|||||||||2
1758305250000|2025-09-19 18:07:30|||||||||1
1758305270000|2025-09-19 18:07:50|||||||||8
1758305360000|2025-09-19 18:09:20|||||||||1
1758305370000|2025-09-19 18:09:30|||||||||9
1758305410000|2025-09-19 18:10:10|||||||||1
1758305470000|2025-09-19 18:11:10|||||||||1
1758305490000|2025-09-19 18:11:30|||||||||9
1758305540000|2025-09-19 18:12:20|||||||||3
1758305580000|2025-09-19 18:13:00|||||||||1
1758305610000|2025-09-19 18:13:30|||||||||1
1758305630000|2025-09-19 18:13:50|||||||||1
1758305640000|2025-09-19 18:14:00|||||||||11
1758305680000|2025-09-19 18:14:40|||||||||20
1758305690000|2025-09-19 18:14:50|||||||||2
1758305710000|2025-09-19 18:15:10|||||||||3
1758305720000|2025-09-19 18:15:20|||||||||5
1758305730000|2025-09-19 18:15:30|||||||||2
1758305740000|2025-09-19 18:15:40|||||||||2
1758305750000|2025-09-19 18:15:50|||||||||11
1758305770000|2025-09-19 18:16:10|||||||||1
1758305780000|2025-09-19 18:16:20|||||||||20
1758305800000|2025-09-19 18:16:40|||||||||2
1758305840000|2025-09-19 18:17:20|||||||||3
1758305850000|2025-09-19 18:17:30|||||||||4
1758305870000|2025-09-19 18:17:50|||||||||2
1758305910000|2025-09-19 18:18:30|||||||||1
1758305920000|2025-09-19 18:18:40|||||||||3
1758305970000|2025-09-19 18:19:30|||||||||3
1758305980000|2025-09-19 18:19:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|15
1758306000000|2025-09-19 18:20:00|||||||||3
1758306010000|2025-09-19 18:20:10|||||||||3
1758306020000|2025-09-19 18:20:20|||||||||1
1758306070000|2025-09-19 18:21:10|||||||||3
1758306110000|2025-09-19 18:21:50|||||||||2
1758306130000|2025-09-19 18:22:10|||||||||1
1758306140000|2025-09-19 18:22:20|||||||||21
1758306150000|2025-09-19 18:22:30|||||||||1
1758306160000|2025-09-19 18:22:40|||||||||5
1758306180000|2025-09-19 18:23:00|||||||||6
1758306210000|2025-09-19 18:23:30|||||||||2
1758306220000|2025-09-19 18:23:40|||||||||1
1758306240000|2025-09-19 18:24:00|||||||||1
1758306260000|2025-09-19 18:24:20|||||||||1
1758306270000|2025-09-19 18:24:30|||||||||2
1758306280000|2025-09-19 18:24:40|||||||||1
1758306290000|2025-09-19 18:24:50|||||||||12
1758306300000|2025-09-19 18:25:00|||||||||3
1758306320000|2025-09-19 18:25:20|||||||||4
1758306370000|2025-09-19 18:26:10|||||||||1
1758306380000|2025-09-19 18:26:20|||||||||4
1758306390000|2025-09-19 18:26:30|||||||||4
1758306400000|2025-09-19 18:26:40|||||||||11
1758306420000|2025-09-19 18:27:00|||||||||4
1758306470000|2025-09-19 18:27:50|||||||||6
1758306480000|2025-09-19 18:28:00|||||||||5
1758306490000|2025-09-19 18:28:10|||||||||2
1758306500000|2025-09-19 18:28:20|||||||||2
1758306530000|2025-09-19 18:28:50|||||||||1
1758306540000|2025-09-19 18:29:00|||||||||2
1758306550000|2025-09-19 18:29:10|||||||||4
1758306560000|2025-09-19 18:29:20|||||||||2
1758306570000|2025-09-19 18:29:30|||||||||43
1758306590000|2025-09-19 18:29:50|||||||||1
1758306600000|2025-09-19 18:30:00|||||||||30
1758306620000|2025-09-19 18:30:20|||||||||4
1758306630000|2025-09-19 18:30:30|||||||||1
1758306660000|2025-09-19 18:31:00|||||||||1
1758306700000|2025-09-19 18:31:40|||||||||15
1758306710000|2025-09-19 18:31:50|||||||||2
1758306730000|2025-09-19 18:32:10|||||||||4
1758306750000|2025-09-19 18:32:30|||||||||1
1758306760000|2025-09-19 18:32:40|||||||||17
1758306790000|2025-09-19 18:33:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|250
1758306800000|2025-09-19 18:33:20|||||||||8
1758306810000|2025-09-19 18:33:30|||||||||10
1758306820000|2025-09-19 18:33:40|||||||||11
1758306830000|2025-09-19 18:33:50|||||||||8
1758306850000|2025-09-19 18:34:10|||||||||6
1758306860000|2025-09-19 18:34:20|||||||||4
1758306870000|2025-09-19 18:34:30|||||||||30
1758306880000|2025-09-19 18:34:40|||||||||9
1758306890000|2025-09-19 18:34:50|||||||||10
1758306910000|2025-09-19 18:35:10|||||||||24
1758306920000|2025-09-19 18:35:20|||||||||15
1758306930000|2025-09-19 18:35:30|||||||||1
1758306940000|2025-09-19 18:35:40|||||||||16
1758306960000|2025-09-19 18:36:00|||||||||14
1758306970000|2025-09-19 18:36:10|||||||||9
1758306990000|2025-09-19 18:36:30|||||||||10
1758307000000|2025-09-19 18:36:40|||||||||18
1758307020000|2025-09-19 18:37:00|||||||||25
1758307030000|2025-09-19 18:37:10|||||||||2
1758307040000|2025-09-19 18:37:20|||||||||14
1758307050000|2025-09-19 18:37:30|||||||||10
1758307060000|2025-09-19 18:37:40|||||||||10
1758307070000|2025-09-19 18:37:50|||||||||1
1758307080000|2025-09-19 18:38:00|||||||||11
1758307090000|2025-09-19 18:38:10|||||||||9
1758307100000|2025-09-19 18:38:20|||||||||14
1758307110000|2025-09-19 18:38:30|||||||||5
1758307120000|2025-09-19 18:38:40|||||||||3
1758307130000|2025-09-19 18:38:50|||||||||9
1758307150000|2025-09-19 18:39:10|||||||||12
1758307160000|2025-09-19 18:39:20|||||||||695
1758307180000|2025-09-19 18:39:40|||||||||3
1758307190000|2025-09-19 18:39:50|||||||||5
1758307200000|2025-09-19 18:40:00|||||||||1
1758307210000|2025-09-19 18:40:10|||||||||2
1758307220000|2025-09-19 18:40:20|||||||||23
1758307250000|2025-09-19 18:40:50|||||||||5
1758307260000|2025-09-19 18:41:00|||||||||2
1758307300000|2025-09-19 18:41:40|||||||||2
1758307310000|2025-09-19 18:41:50|||||||||3
1758307330000|2025-09-19 18:42:10|||||||||1
1758307340000|2025-09-19 18:42:20|||||||||5
1758307370000|2025-09-19 18:42:50|||||||||13
1758307390000|2025-09-19 18:43:10|||||||||9
1758307410000|2025-09-19 18:43:30|||||||||4
1758307420000|2025-09-19 18:43:40|||||||||1
1758307430000|2025-09-19 18:43:50|||||||||3
1758307440000|2025-09-19 18:44:00|||||||||4
1758307450000|2025-09-19 18:44:10|||||||||1
1758307460000|2025-09-19 18:44:20|||||||||2
1758307490000|2025-09-19 18:44:50|||||||||7
1758307500000|2025-09-19 18:45:00|||||||||5
1758307520000|2025-09-19 18:45:20|||||||||2
1758307530000|2025-09-19 18:45:30|||||||||2
1758307550000|2025-09-19 18:45:50|||||||||2
1758307560000|2025-09-19 18:46:00|||||||||82
1758307570000|2025-09-19 18:46:10|||||||||1
1758307580000|2025-09-19 18:46:20|||||||||2
1758307590000|2025-09-19 18:46:30|||||||||2
1758307600000|2025-09-19 18:46:40|||||||||2
1758307610000|2025-09-19 18:46:50|||||||||1
1758307620000|2025-09-19 18:47:00|||||||||1
1758307630000|2025-09-19 18:47:10|||||||||2
1758307660000|2025-09-19 18:47:40|||||||||4
1758307680000|2025-09-19 18:48:00|||||||||2
1758307690000|2025-09-19 18:48:10|||||||||1
1758307740000|2025-09-19 18:49:00|||||||||99
1758307750000|2025-09-19 18:49:10|||||||||7
1758307780000|2025-09-19 18:49:40|||||||||1
1758307800000|2025-09-19 18:50:00|||||||||2
1758307840000|2025-09-19 18:50:40|||||||||6
1758307850000|2025-09-19 18:50:50|||||||||9
1758307880000|2025-09-19 18:51:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|18
1758307890000|2025-09-19 18:51:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1758307910000|2025-09-19 18:51:50|||||||||1
1758308090000|2025-09-19 18:54:50|||||||||3
1758308100000|2025-09-19 18:55:00|||||||||3
1758308110000|2025-09-19 18:55:10|||||||||4
1758308120000|2025-09-19 18:55:20|||||||||19
1758308140000|2025-09-19 18:55:40|||||||||6
1758308150000|2025-09-19 18:55:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|91
1758308160000|2025-09-19 18:56:00|||||||||37
1758308170000|2025-09-19 18:56:10|||||||||2
1758308180000|2025-09-19 18:56:20|||||||||2
1758308190000|2025-09-19 18:56:30|||||||||4
1758308200000|2025-09-19 18:56:40|||||||||2
1758308210000|2025-09-19 18:56:50|||||||||2
1758308220000|2025-09-19 18:57:00|||||||||14
1758308230000|2025-09-19 18:57:10|||||||||6
1758308240000|2025-09-19 18:57:20|||||||||3
1758308250000|2025-09-19 18:57:30|||||||||3
1758308260000|2025-09-19 18:57:40|||||||||12
1758308270000|2025-09-19 18:57:50|||||||||3
1758308280000|2025-09-19 18:58:00|||||||||3
1758308290000|2025-09-19 18:58:10|||||||||2
1758308300000|2025-09-19 18:58:20|||||||||8
1758308310000|2025-09-19 18:58:30|||||||||1
1758308320000|2025-09-19 18:58:40|||||||||11
1758308330000|2025-09-19 18:58:50|||||||||1
1758308340000|2025-09-19 18:59:00|||||||||30
1758308350000|2025-09-19 18:59:10|||||||||2
1758308360000|2025-09-19 18:59:20|||||||||13
1758308370000|2025-09-19 18:59:30|||||||||2
1758308380000|2025-09-19 18:59:40|||||||||2
1758308390000|2025-09-19 18:59:50|||||||||28
1758308400000|2025-09-19 19:00:00|||||||||2
1758308410000|2025-09-19 19:00:10|||||||||2
1758308430000|2025-09-19 19:00:30|||||||||3
1758308440000|2025-09-19 19:00:40|||||||||52
1758308450000|2025-09-19 19:00:50|||||||||36
1758308460000|2025-09-19 19:01:00|||||||||1
1758308480000|2025-09-19 19:01:20|||||||||4
1758308500000|2025-09-19 19:01:40|||||||||6
1758308510000|2025-09-19 19:01:50|||||||||3
1758308520000|2025-09-19 19:02:00|||||||||12
1758308530000|2025-09-19 19:02:10|||||||||5
1758308540000|2025-09-19 19:02:20|||||||||2
1758308550000|2025-09-19 19:02:30|||||||||15
1758308560000|2025-09-19 19:02:40|||||||||2
1758308570000|2025-09-19 19:02:50|||||||||41
1758308590000|2025-09-19 19:03:10|||||||||2
1758308610000|2025-09-19 19:03:30|||||||||5
1758308630000|2025-09-19 19:03:50|||||||||3
1758308640000|2025-09-19 19:04:00|||||||||12
1758308670000|2025-09-19 19:04:30|||||||||6
1758308680000|2025-09-19 19:04:40|||||||||1
1758308690000|2025-09-19 19:04:50|||||||||50
1758308700000|2025-09-19 19:05:00|||||||||2
1758308710000|2025-09-19 19:05:10|||||||||7
1758308740000|2025-09-19 19:05:40|||||||||6
1758308750000|2025-09-19 19:05:50|||||||||10
1758308760000|2025-09-19 19:06:00|||||||||3
1758308770000|2025-09-19 19:06:10|||||||||4
1758308800000|2025-09-19 19:06:40|||||||||8
1758308810000|2025-09-19 19:06:50|||||||||12
1758308820000|2025-09-19 19:07:00|||||||||49
1758308830000|2025-09-19 19:07:10|||||||||21
1758308840000|2025-09-19 19:07:20|||||||||13
1758308850000|2025-09-19 19:07:30|||||||||2
1758308860000|2025-09-19 19:07:40|||||||||6
1758308870000|2025-09-19 19:07:50|||||||||10
1758308880000|2025-09-19 19:08:00|||||||||3
1758308890000|2025-09-19 19:08:10|||||||||2
1758308910000|2025-09-19 19:08:30|||||||||12
1758308920000|2025-09-19 19:08:40|||||||||3
1758308930000|2025-09-19 19:08:50|||||||||4
1758308940000|2025-09-19 19:09:00|||||||||1
1758308960000|2025-09-19 19:09:20|||||||||15
1758308970000|2025-09-19 19:09:30|||||||||4
1758308990000|2025-09-19 19:09:50|||||||||25
1758309000000|2025-09-19 19:10:00|||||||||6
1758309010000|2025-09-19 19:10:10|||||||||8
1758309040000|2025-09-19 19:10:40|||||||||4
1758309080000|2025-09-19 19:11:20|||||||||2
1758309090000|2025-09-19 19:11:30|||||||||2
1758309100000|2025-09-19 19:11:40|||||||||2
1758309110000|2025-09-19 19:11:50|||||||||23
1758309130000|2025-09-19 19:12:10|||||||||30
1758309140000|2025-09-19 19:12:20|||||||||14
1758309150000|2025-09-19 19:12:30|||||||||5
1758309160000|2025-09-19 19:12:40|||||||||2
1758309170000|2025-09-19 19:12:50|||||||||1
1758309180000|2025-09-19 19:13:00|||||||||10
1758309190000|2025-09-19 19:13:10|||||||||5
1758309200000|2025-09-19 19:13:20|||||||||1
1758309210000|2025-09-19 19:13:30|||||||||1
1758309250000|2025-09-19 19:14:10|||||||||5
1758309280000|2025-09-19 19:14:40|||||||||26
1758309290000|2025-09-19 19:14:50|||||||||4
1758309300000|2025-09-19 19:15:00|||||||||18
1758309330000|2025-09-19 19:15:30|||||||||2
1758309350000|2025-09-19 19:15:50|||||||||7
1758309360000|2025-09-19 19:16:00|||||||||1
1758309370000|2025-09-19 19:16:10|||||||||3
1758309390000|2025-09-19 19:16:30|||||||||3
1758309400000|2025-09-19 19:16:40|||||||||2
1758309420000|2025-09-19 19:17:00|||||||||19
1758309440000|2025-09-19 19:17:20|||||||||70
1758309450000|2025-09-19 19:17:30|||||||||40
1758309460000|2025-09-19 19:17:40|||||||||1
1758309470000|2025-09-19 19:17:50|||||||||1
1758309490000|2025-09-19 19:18:10|||||||||1
1758309540000|2025-09-19 19:19:00|||||||||53
1758309550000|2025-09-19 19:19:10|||||||||1
1758309570000|2025-09-19 19:19:30|||||||||5
1758309580000|2025-09-19 19:19:40|||||||||2
1758309590000|2025-09-19 19:19:50|||||||||5
1758309600000|2025-09-19 19:20:00|||||||||17
1758309610000|2025-09-19 19:20:10|||||||||2
1758309620000|2025-09-19 19:20:20|||||||||15
1758309630000|2025-09-19 19:20:30|||||||||5
1758309640000|2025-09-19 19:20:40|||||||||1
1758309690000|2025-09-19 19:21:30|||||||||3
1758309700000|2025-09-19 19:21:40|||||||||1
1758309710000|2025-09-19 19:21:50|||||||||2
1758309760000|2025-09-19 19:22:40|||||||||1
1758309800000|2025-09-19 19:23:20|||||||||10
1758309850000|2025-09-19 19:24:10|||||||||3
1758309870000|2025-09-19 19:24:30|||||||||11
1758309930000|2025-09-19 19:25:30|||||||||10
1758309940000|2025-09-19 19:25:40|||||||||14
1758309950000|2025-09-19 19:25:50|||||||||1
1758309980000|2025-09-19 19:26:20|||||||||2
1758309990000|2025-09-19 19:26:30|||||||||5
1758310000000|2025-09-19 19:26:40|||||||||5
1758310010000|2025-09-19 19:26:50|||||||||17
1758310020000|2025-09-19 19:27:00|||||||||21
1758310030000|2025-09-19 19:27:10|||||||||1
1758310050000|2025-09-19 19:27:30|||||||||6
1758310070000|2025-09-19 19:27:50|||||||||10
1758310080000|2025-09-19 19:28:00|||||||||4
1758310120000|2025-09-19 19:28:40|||||||||10
1758310130000|2025-09-19 19:28:50|||||||||22
1758310140000|2025-09-19 19:29:00|||||||||9
1758310150000|2025-09-19 19:29:10|||||||||5
1758310190000|2025-09-19 19:29:50|||||||||5
1758310210000|2025-09-19 19:30:10|||||||||4
1758310220000|2025-09-19 19:30:20|||||||||18
1758310230000|2025-09-19 19:30:30|||||||||7
1758310240000|2025-09-19 19:30:40|||||||||11
1758310250000|2025-09-19 19:30:50|||||||||16
1758310270000|2025-09-19 19:31:10|||||||||5
1758310280000|2025-09-19 19:31:20|||||||||1
1758310290000|2025-09-19 19:31:30|||||||||16
1758310300000|2025-09-19 19:31:40|||||||||3
1758310320000|2025-09-19 19:32:00|||||||||23
1758310330000|2025-09-19 19:32:10|||||||||2
1758310340000|2025-09-19 19:32:20|||||||||1
1758310350000|2025-09-19 19:32:30|||||||||3
1758310360000|2025-09-19 19:32:40|||||||||8
1758310370000|2025-09-19 19:32:50|||||||||57
1758310390000|2025-09-19 19:33:10|||||||||4
1758310400000|2025-09-19 19:33:20|||||||||15
1758310410000|2025-09-19 19:33:30|||||||||8
1758310440000|2025-09-19 19:34:00|||||||||20
1758310450000|2025-09-19 19:34:10|||||||||8
1758310480000|2025-09-19 19:34:40|||||||||15
1758310490000|2025-09-19 19:34:50|||||||||3
1758310500000|2025-09-19 19:35:00|||||||||1
1758310510000|2025-09-19 19:35:10|||||||||7
1758310520000|2025-09-19 19:35:20|||||||||2
1758310530000|2025-09-19 19:35:30|||||||||23
1758310540000|2025-09-19 19:35:40|||||||||1
1758310550000|2025-09-19 19:35:50|||||||||2
1758310560000|2025-09-19 19:36:00|||||||||12
1758310570000|2025-09-19 19:36:10|||||||||5
1758310580000|2025-09-19 19:36:20|||||||||9
1758310590000|2025-09-19 19:36:30|||||||||10
1758310600000|2025-09-19 19:36:40|||||||||12
1758310610000|2025-09-19 19:36:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|414
1758310630000|2025-09-19 19:37:10|||||||||1
1758310640000|2025-09-19 19:37:20|||||||||4
1758310660000|2025-09-19 19:37:40|||||||||11
1758310670000|2025-09-19 19:37:50|||||||||1
1758310680000|2025-09-19 19:38:00|||||||||3
1758310690000|2025-09-19 19:38:10|||||||||9
1758310700000|2025-09-19 19:38:20|||||||||17
1758310710000|2025-09-19 19:38:30|||||||||10
1758310730000|2025-09-19 19:38:50|||||||||1
1758310740000|2025-09-19 19:39:00|||||||||1
1758310760000|2025-09-19 19:39:20|||||||||13
1758310770000|2025-09-19 19:39:30|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|897
1758310790000|2025-09-19 19:39:50|||||||||250
1758310800000|2025-09-19 19:40:00|||||||||1
1758310830000|2025-09-19 19:40:30|||||||||1
1758310840000|2025-09-19 19:40:40|||||||||31
1758310850000|2025-09-19 19:40:50|||||||||9
1758310860000|2025-09-19 19:41:00|||||||||12
1758310880000|2025-09-19 19:41:20|||||||||41
1758310920000|2025-09-19 19:42:00|||||||||12
1758310940000|2025-09-19 19:42:20|||||||||4
1758310950000|2025-09-19 19:42:30|||||||||18
1758310960000|2025-09-19 19:42:40|||||||||6
1758310970000|2025-09-19 19:42:50|||||||||1
1758310980000|2025-09-19 19:43:00|||||||||3
1758310990000|2025-09-19 19:43:10|||||||||17
1758311020000|2025-09-19 19:43:40|||||||||1
1758311030000|2025-09-19 19:43:50|||||||||7
1758311040000|2025-09-19 19:44:00|||||||||13
1758311050000|2025-09-19 19:44:10|||||||||2
1758311060000|2025-09-19 19:44:20|||||||||13
1758311070000|2025-09-19 19:44:30|||||||||13
1758311080000|2025-09-19 19:44:40|||||||||1
1758311090000|2025-09-19 19:44:50|||||||||20
1758311100000|2025-09-19 19:45:00|||||||||12
1758311120000|2025-09-19 19:45:20|||||||||1
1758311130000|2025-09-19 19:45:30|||||||||27
1758311140000|2025-09-19 19:45:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|123
1758311150000|2025-09-19 19:45:50|||||||||1
1758311160000|2025-09-19 19:46:00|||||||||1
1758311170000|2025-09-19 19:46:10|||||||||16
1758311180000|2025-09-19 19:46:20|||||||||1
1758311190000|2025-09-19 19:46:30|||||||||1
1758311200000|2025-09-19 19:46:40|||||||||54
1758311220000|2025-09-19 19:47:00|||||||||2
1758311230000|2025-09-19 19:47:10|||||||||22
1758311240000|2025-09-19 19:47:20|||||||||1
1758311250000|2025-09-19 19:47:30|||||||||8
1758311260000|2025-09-19 19:47:40|||||||||2
1758311270000|2025-09-19 19:47:50|||||||||13
1758311280000|2025-09-19 19:48:00|||||||||7
1758311290000|2025-09-19 19:48:10|||||||||4
1758311300000|2025-09-19 19:48:20|||||||||15
1758311310000|2025-09-19 19:48:30|||||||||10
1758311320000|2025-09-19 19:48:40|||||||||20
1758311330000|2025-09-19 19:48:50|||||||||17
1758311340000|2025-09-19 19:49:00|||||||||10
1758311350000|2025-09-19 19:49:10|||||||||53
1758311360000|2025-09-19 19:49:20|||||||||5
1758311370000|2025-09-19 19:49:30|||||||||3
1758311380000|2025-09-19 19:49:40|||||||||25
1758311390000|2025-09-19 19:49:50|||||||||13
1758311400000|2025-09-19 19:50:00|||||||||49
1758311410000|2025-09-19 19:50:10|||||||||1
1758311420000|2025-09-19 19:50:20|||||||||27
1758311430000|2025-09-19 19:50:30|||||||||37
1758311440000|2025-09-19 19:50:40|||||||||108
1758311450000|2025-09-19 19:50:50|||||||||10
1758311460000|2025-09-19 19:51:00|||||||||31
1758311470000|2025-09-19 19:51:10|||||||||3
1758311480000|2025-09-19 19:51:20|||||||||23
1758311490000|2025-09-19 19:51:30|||||||||4
1758311500000|2025-09-19 19:51:40|||||||||19
1758311510000|2025-09-19 19:51:50|||||||||14
1758311520000|2025-09-19 19:52:00|||||||||10
1758311530000|2025-09-19 19:52:10|||||||||3
1758311540000|2025-09-19 19:52:20|||||||||11
1758311550000|2025-09-19 19:52:30|||||||||19
1758311560000|2025-09-19 19:52:40|||||||||5
1758311570000|2025-09-19 19:52:50|||||||||3
1758311580000|2025-09-19 19:53:00|||||||||3
1758311590000|2025-09-19 19:53:10|||||||||14
1758311600000|2025-09-19 19:53:20|||||||||20
1758311610000|2025-09-19 19:53:30|||||||||8
1758311620000|2025-09-19 19:53:40|||||||||22
1758311630000|2025-09-19 19:53:50|||||||||2
1758311640000|2025-09-19 19:54:00|||||||||12
1758311650000|2025-09-19 19:54:10|||||||||15
1758311660000|2025-09-19 19:54:20|||||||||18
1758311670000|2025-09-19 19:54:30|||||||||57
1758311680000|2025-09-19 19:54:40|||||||||2
1758311690000|2025-09-19 19:54:50|||||||||16
1758311700000|2025-09-19 19:55:00|||||||||31
1758311710000|2025-09-19 19:55:10|||||||||151
1758311720000|2025-09-19 19:55:20|||||||||32
1758311730000|2025-09-19 19:55:30|||||||||10
1758311740000|2025-09-19 19:55:40|||||||||16
1758311750000|2025-09-19 19:55:50|||||||||29
1758311760000|2025-09-19 19:56:00|||||||||129
1758311770000|2025-09-19 19:56:10|||||||||45
1758311780000|2025-09-19 19:56:20|||||||||18
1758311790000|2025-09-19 19:56:30|||||||||141
1758311800000|2025-09-19 19:56:40|||||||||15
1758311810000|2025-09-19 19:56:50|||||||||8
1758311820000|2025-09-19 19:57:00|||||||||17
1758311830000|2025-09-19 19:57:10|||||||||19
1758311840000|2025-09-19 19:57:20|||||||||21
1758311850000|2025-09-19 19:57:30|||||||||15
1758311860000|2025-09-19 19:57:40|||||||||25
1758311870000|2025-09-19 19:57:50|||||||||15
1758311880000|2025-09-19 19:58:00|||||||||57
1758311890000|2025-09-19 19:58:10|||||||||10
1758311900000|2025-09-19 19:58:20|||||||||63
1758311910000|2025-09-19 19:58:30|||||||||69
1758311920000|2025-09-19 19:58:40|||||||||44
1758311930000|2025-09-19 19:58:50|||||||||24
1758311940000|2025-09-19 19:59:00|||||||||143
1758311950000|2025-09-19 19:59:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|193
1758311960000|2025-09-19 19:59:20|||||||||38
1758311970000|2025-09-19 19:59:30|||||||||154
1758311980000|2025-09-19 19:59:40|||||||||55
1758311990000|2025-09-19 19:59:50|||||||||88
1758312000000|2025-09-19 20:00:00|||||||||570
1758312010000|2025-09-19 20:00:10|||||||||7
1758312020000|2025-09-19 20:00:20|||||||||32
1758312030000|2025-09-19 20:00:30|||||||||14
1758312040000|2025-09-19 20:00:40|||||||||152
1758312050000|2025-09-19 20:00:50|||||||||127
1758312060000|2025-09-19 20:01:00|||||||||70
1758312080000|2025-09-19 20:01:20|||||||||1
1758312090000|2025-09-19 20:01:30|||||||||38
1758312100000|2025-09-19 20:01:40|||||||||103
1758312110000|2025-09-19 20:01:50|||||||||172
1758312120000|2025-09-19 20:02:00|||||||||203
1758312130000|2025-09-19 20:02:10|||||||||76
1758312150000|2025-09-19 20:02:30|||||||||3
1758312160000|2025-09-19 20:02:40|||||||||18
1758312170000|2025-09-19 20:02:50|||||||||40
1758312180000|2025-09-19 20:03:00|||||||||1
1758312190000|2025-09-19 20:03:10|||||||||1
1758312200000|2025-09-19 20:03:20|||||||||107
1758312210000|2025-09-19 20:03:30|||||||||102
1758312220000|2025-09-19 20:03:40|||||||||2
1758312230000|2025-09-19 20:03:50|||||||||1
1758312260000|2025-09-19 20:04:20|||||||||287
1758312270000|2025-09-19 20:04:30|||||||||1
1758312280000|2025-09-19 20:04:40|||||||||1
1758312290000|2025-09-19 20:04:50|||||||||1
1758312300000|2025-09-19 20:05:00|||||||||12
1758312370000|2025-09-19 20:06:10|||||||||2
1758312380000|2025-09-19 20:06:20|||||||||18
1758312420000|2025-09-19 20:07:00|||||||||16
1758312480000|2025-09-19 20:08:00|||||||||1
1758312510000|2025-09-19 20:08:30|||||||||3
1758312540000|2025-09-19 20:09:00|||||||||7
1758312550000|2025-09-19 20:09:10|||||||||1
1758312570000|2025-09-19 20:09:30|||||||||2
1758312590000|2025-09-19 20:09:50|||||||||1
1758312600000|2025-09-19 20:10:00|||||||||2
1758312610000|2025-09-19 20:10:10|||||||||6
1758312630000|2025-09-19 20:10:30|||||||||27
1758312640000|2025-09-19 20:10:40|||||||||3
1758312650000|2025-09-19 20:10:50|||||||||3
1758312670000|2025-09-19 20:11:10|||||||||1
1758312680000|2025-09-19 20:11:20|||||||||8
1758312710000|2025-09-19 20:11:50|||||||||1
1758312720000|2025-09-19 20:12:00|||||||||51
1758312750000|2025-09-19 20:12:30|||||||||14
1758312760000|2025-09-19 20:12:40|||||||||1
1758312790000|2025-09-19 20:13:10|||||||||2
1758312820000|2025-09-19 20:13:40|||||||||1
1758312840000|2025-09-19 20:14:00|||||||||2
1758312870000|2025-09-19 20:14:30|||||||||4
1758312880000|2025-09-19 20:14:40|||||||||11
1758312890000|2025-09-19 20:14:50|||||||||14
1758313850000|2025-09-19 20:30:50|||||||||2
1758313870000|2025-09-19 20:31:10|||||||||1
1758313900000|2025-09-19 20:31:40|||||||||1
1758313910000|2025-09-19 20:31:50|||||||||6
1758313930000|2025-09-19 20:32:10|||||||||7
1758313950000|2025-09-19 20:32:30|||||||||9
1758313960000|2025-09-19 20:32:40|||||||||11
1758313970000|2025-09-19 20:32:50|||||||||8
1758313990000|2025-09-19 20:33:10|||||||||18
1758314000000|2025-09-19 20:33:20|||||||||2
1758314010000|2025-09-19 20:33:30|||||||||10
1758314020000|2025-09-19 20:33:40|||||||||10
1758314040000|2025-09-19 20:34:00|||||||||3
1758314060000|2025-09-19 20:34:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|160
1758314270000|2025-09-19 20:37:50|||||||||1
1758314550000|2025-09-19 20:42:30|||||||||4
1758314910000|2025-09-19 20:48:30|||||||||3
1758314970000|2025-09-19 20:49:30|||||||||4
1758315010000|2025-09-19 20:50:10|||||||||2
1758315020000|2025-09-19 20:50:20|||||||||1
1758315070000|2025-09-19 20:51:10|||||||||3
1758315130000|2025-09-19 20:52:10|||||||||5
1758315190000|2025-09-19 20:53:10|||||||||6
1758315200000|2025-09-19 20:53:20|||||||||9
1758315210000|2025-09-19 20:53:30|||||||||2
1758315290000|2025-09-19 20:54:50|||||||||22
1758315350000|2025-09-19 20:55:50|||||||||1
1758315390000|2025-09-19 20:56:30|||||||||1
1758315420000|2025-09-19 20:57:00|||||||||1
1758315460000|2025-09-19 20:57:40|||||||||11
1758315470000|2025-09-19 20:57:50|||||||||7
1758315490000|2025-09-19 20:58:10|||||||||2
1758315540000|2025-09-19 20:59:00|||||||||1
1758315550000|2025-09-19 20:59:10|||||||||11
1758315570000|2025-09-19 20:59:30|||||||||41
1758315580000|2025-09-19 20:59:40|||||||||3
1758315590000|2025-09-19 20:59:50|||||||||19
1758492060000|2025-09-21 22:01:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1758492080000|2025-09-21 22:01:20|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|2
1758492090000|2025-09-21 22:01:30|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1758492100000|2025-09-21 22:01:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|1
1758492110000|2025-09-21 22:01:50|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|5
1758492160000|2025-09-21 22:02:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1758492170000|2025-09-21 22:02:50|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|4
1758492180000|2025-09-21 22:03:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|5
1758492190000|2025-09-21 22:03:10|||||||||6
1758492230000|2025-09-21 22:03:50|||||||||1
1758492260000|2025-09-21 22:04:20|||||||||1
1758492310000|2025-09-21 22:05:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1758493060000|2025-09-21 22:17:40|||||||||1
1758493230000|2025-09-21 22:20:30|||||||||1
1758493650000|2025-09-21 22:27:30|||||||||2
1758494820000|2025-09-21 22:47:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1758494920000|2025-09-21 22:48:40|||||||||5
1758495310000|2025-09-21 22:55:10|||||||||1
1758495480000|2025-09-21 22:58:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1758496470000|2025-09-21 23:14:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1758496690000|2025-09-21 23:18:10|||||||||1
1758497860000|2025-09-21 23:37:40|||||||||3
1758497870000|2025-09-21 23:37:50|||||||||1
1758498130000|2025-09-21 23:42:10|||||||||15
1758499200000|2025-09-22 00:00:00|||||||||2
1758499220000|2025-09-22 00:00:20|||||||||1
1758499250000|2025-09-22 00:00:50|||||||||1
1758499380000|2025-09-22 00:03:00|||||||||1
1758499430000|2025-09-22 00:03:50|||||||||1
1758499540000|2025-09-22 00:05:40|||||||||4
1758499590000|2025-09-22 00:06:30|||||||||1
1758499600000|2025-09-22 00:06:40|||||||||1
1758499630000|2025-09-22 00:07:10|||||||||1
1758499660000|2025-09-22 00:07:40|||||||||1
1758499720000|2025-09-22 00:08:40|||||||||1
1758499780000|2025-09-22 00:09:40|||||||||2
1758499920000|2025-09-22 00:12:00|||||||||2
1758500010000|2025-09-22 00:13:30|||||||||3
1758500080000|2025-09-22 00:14:40|||||||||1
1758500280000|2025-09-22 00:18:00|||||||||1
1758501190000|2025-09-22 00:33:10|||||||||25
1758501240000|2025-09-22 00:34:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|25
1758501260000|2025-09-22 00:34:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1758501370000|2025-09-22 00:36:10|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|8
1758501390000|2025-09-22 00:36:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1758502400000|2025-09-22 00:53:20|||||||||2
1758502450000|2025-09-22 00:54:10|||||||||2
1758502530000|2025-09-22 00:55:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1758502560000|2025-09-22 00:56:00|||||||||1
1758502630000|2025-09-22 00:57:10|||||||||1
1758502680000|2025-09-22 00:58:00|||||||||2
1758502870000|2025-09-22 01:01:10|||||||||7
1758503120000|2025-09-22 01:05:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1758503210000|2025-09-22 01:06:50|||||||||1
1758503240000|2025-09-22 01:07:20|||||||||5
1758503830000|2025-09-22 01:17:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1758503860000|2025-09-22 01:17:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|11
1758503950000|2025-09-22 01:19:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|44
1758503990000|2025-09-22 01:19:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1758504010000|2025-09-22 01:20:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|7
1758504130000|2025-09-22 01:22:10|||||||||2
1758504250000|2025-09-22 01:24:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1758504280000|2025-09-22 01:24:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1758504400000|2025-09-22 01:26:40|||||||||1
1758504410000|2025-09-22 01:26:50|||||||||1
1758504480000|2025-09-22 01:28:00|||||||||18
1758504670000|2025-09-22 01:31:10|||||||||4
1758504680000|2025-09-22 01:31:20|||||||||2
1758504720000|2025-09-22 01:32:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1758504820000|2025-09-22 01:33:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1758505000000|2025-09-22 01:36:40|||||||||1
1758505160000|2025-09-22 01:39:20|||||||||1
1758505370000|2025-09-22 01:42:50|||||||||1
1758505420000|2025-09-22 01:43:40|||||||||2
1758505880000|2025-09-22 01:51:20|||||||||1
1758506390000|2025-09-22 01:59:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|10
1758507560000|2025-09-22 02:19:20|||||||||1
1758507820000|2025-09-22 02:23:40|||||||||1
1758507850000|2025-09-22 02:24:10|||||||||1
1758508900000|2025-09-22 02:41:40|||||||||1
1758510490000|2025-09-22 03:08:10|||||||||1
1758510600000|2025-09-22 03:10:00|||||||||1
1758511400000|2025-09-22 03:23:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1758511590000|2025-09-22 03:26:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1758511890000|2025-09-22 03:31:30|||||||||1
1758511960000|2025-09-22 03:32:40|||||||||1
1758512020000|2025-09-22 03:33:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1758512180000|2025-09-22 03:36:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|91
1758512220000|2025-09-22 03:37:00|||||||||3
1758512330000|2025-09-22 03:38:50|||||||||6
1758512340000|2025-09-22 03:39:00|||||||||8
1758512440000|2025-09-22 03:40:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|11
1758512550000|2025-09-22 03:42:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|93
1758512570000|2025-09-22 03:42:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|49
1758512650000|2025-09-22 03:44:10|||||||||1
1758512790000|2025-09-22 03:46:30|||||||||1
1758513380000|2025-09-22 03:56:20|||||||||2
1758513790000|2025-09-22 04:03:10|||||||||1
1758513830000|2025-09-22 04:03:50|||||||||1
1758513960000|2025-09-22 04:06:00|||||||||4
1758514610000|2025-09-22 04:16:50|||||||||1
1758514910000|2025-09-22 04:21:50|||||||||3
1758515290000|2025-09-22 04:28:10|||||||||2
1758515480000|2025-09-22 04:31:20|||||||||1
1758516350000|2025-09-22 04:45:50|||||||||1
1758517640000|2025-09-22 05:07:20|||||||||4
1758518390000|2025-09-22 05:19:50|||||||||1
1758518400000|2025-09-22 05:20:00|||||||||1
1758519550000|2025-09-22 05:39:10|||||||||10
1758519560000|2025-09-22 05:39:20|||||||||2
1758519810000|2025-09-22 05:43:30|||||||||1
1758521080000|2025-09-22 06:04:40|||||||||1
1758521090000|2025-09-22 06:04:50|||||||||1
1758521280000|2025-09-22 06:08:00|||||||||1
1758521370000|2025-09-22 06:09:30|||||||||4
1758521400000|2025-09-22 06:10:00|||||||||1
1758521440000|2025-09-22 06:10:40|||||||||1
1758521460000|2025-09-22 06:11:00|||||||||1
1758521510000|2025-09-22 06:11:50|||||||||13
1758521550000|2025-09-22 06:12:30|||||||||69
1758521570000|2025-09-22 06:12:50|||||||||2
1758521590000|2025-09-22 06:13:10|||||||||2
1758521670000|2025-09-22 06:14:30|||||||||1
1758521730000|2025-09-22 06:15:30|||||||||1
1758521750000|2025-09-22 06:15:50|||||||||2
1758521920000|2025-09-22 06:18:40|||||||||1
1758521930000|2025-09-22 06:18:50|||||||||2
1758522050000|2025-09-22 06:20:50|||||||||1
1758522080000|2025-09-22 06:21:20|||||||||1
1758522140000|2025-09-22 06:22:20|||||||||1
1758522230000|2025-09-22 06:23:50|||||||||3
1758522500000|2025-09-22 06:28:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1758522540000|2025-09-22 06:29:00|||||||||2
1758522660000|2025-09-22 06:31:00|||||||||1
1758523020000|2025-09-22 06:37:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1758523070000|2025-09-22 06:37:50|||||||||4
1758523080000|2025-09-22 06:38:00|||||||||2
1758523200000|2025-09-22 06:40:00|||||||||1
1758523230000|2025-09-22 06:40:30|||||||||1
1758523240000|2025-09-22 06:40:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1758523260000|2025-09-22 06:41:00|||||||||1
1758523310000|2025-09-22 06:41:50|||||||||1
1758523330000|2025-09-22 06:42:10|||||||||2
1758523480000|2025-09-22 06:44:40|||||||||1
1758523510000|2025-09-22 06:45:10|||||||||2
1758523580000|2025-09-22 06:46:20|||||||||1
1758523630000|2025-09-22 06:47:10|||||||||1
1758523750000|2025-09-22 06:49:10|||||||||1
1758523840000|2025-09-22 06:50:40|||||||||1
1758523890000|2025-09-22 06:51:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|123
1758523930000|2025-09-22 06:52:10|||||||||1
1758523950000|2025-09-22 06:52:30|||||||||1
1758524020000|2025-09-22 06:53:40|||||||||1
1758524060000|2025-09-22 06:54:20|||||||||21
1758524350000|2025-09-22 06:59:10|||||||||1
1758524370000|2025-09-22 06:59:30|||||||||1
1758524380000|2025-09-22 06:59:40|||||||||1
1758524390000|2025-09-22 06:59:50|||||||||1
1758524430000|2025-09-22 07:00:30|||||||||1
1758524440000|2025-09-22 07:00:40|||||||||4
1758524450000|2025-09-22 07:00:50|||||||||1
1758524460000|2025-09-22 07:01:00|||||||||1
1758524490000|2025-09-22 07:01:30|||||||||2
1758524510000|2025-09-22 07:01:50|||||||||1
1758524520000|2025-09-22 07:02:00|||||||||1
1758524550000|2025-09-22 07:02:30|||||||||1
1758524570000|2025-09-22 07:02:50|||||||||1
1758524610000|2025-09-22 07:03:30|||||||||1
1758524640000|2025-09-22 07:04:00|||||||||1
1758524650000|2025-09-22 07:04:10|||||||||1
1758524660000|2025-09-22 07:04:20|||||||||1
1758524700000|2025-09-22 07:05:00|||||||||1
1758524730000|2025-09-22 07:05:30|||||||||1
1758524780000|2025-09-22 07:06:20|||||||||1
1758524830000|2025-09-22 07:07:10|||||||||1
1758524870000|2025-09-22 07:07:50|||||||||5
1758524890000|2025-09-22 07:08:10|||||||||1
1758524910000|2025-09-22 07:08:30|||||||||1
1758524950000|2025-09-22 07:09:10|||||||||1
1758525000000|2025-09-22 07:10:00|||||||||1
1758525010000|2025-09-22 07:10:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1758525020000|2025-09-22 07:10:20|||||||||22
1758525040000|2025-09-22 07:10:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1758525060000|2025-09-22 07:11:00|||||||||1
1758525110000|2025-09-22 07:11:50|||||||||4
1758525170000|2025-09-22 07:12:50|||||||||5
1758525410000|2025-09-22 07:16:50|||||||||1
1758525440000|2025-09-22 07:17:20|||||||||1
1758525470000|2025-09-22 07:17:50|||||||||50
1758525490000|2025-09-22 07:18:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1758525500000|2025-09-22 07:18:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1758525510000|2025-09-22 07:18:30|||||||||1
1758525520000|2025-09-22 07:18:40|||||||||4
1758525530000|2025-09-22 07:18:50|||||||||3
1758525540000|2025-09-22 07:19:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1758525550000|2025-09-22 07:19:10|||||||||3
1758525570000|2025-09-22 07:19:30|||||||||2
1758525580000|2025-09-22 07:19:40|||||||||3
1758525590000|2025-09-22 07:19:50|||||||||35
1758525610000|2025-09-22 07:20:10|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|20
1758525620000|2025-09-22 07:20:20|||||||||3
1758525640000|2025-09-22 07:20:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1758525650000|2025-09-22 07:20:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1758525680000|2025-09-22 07:21:20|||||||||2
1758525690000|2025-09-22 07:21:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1758525700000|2025-09-22 07:21:40|||||||||1
1758525710000|2025-09-22 07:21:50|||||||||2
1758525720000|2025-09-22 07:22:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1758525740000|2025-09-22 07:22:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1758525760000|2025-09-22 07:22:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|24
1758525770000|2025-09-22 07:22:50|||||||||3
1758525780000|2025-09-22 07:23:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1758525820000|2025-09-22 07:23:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1758525840000|2025-09-22 07:24:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|3
1758525940000|2025-09-22 07:25:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|12
1758525950000|2025-09-22 07:25:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|7
1758525960000|2025-09-22 07:26:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|3
1758525970000|2025-09-22 07:26:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|0
1758525980000|2025-09-22 07:26:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1758525990000|2025-09-22 07:26:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1758526000000|2025-09-22 07:26:40|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|16
1758526020000|2025-09-22 07:27:00|||||||||3
1758526080000|2025-09-22 07:28:00|||||||||50
1758526090000|2025-09-22 07:28:10|||||||||21
1758526100000|2025-09-22 07:28:20|||||||||1
1758526120000|2025-09-22 07:28:40|||||||||3
1758526130000|2025-09-22 07:28:50|||||||||11
1758526140000|2025-09-22 07:29:00|||||||||11
1758526170000|2025-09-22 07:29:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1758526180000|2025-09-22 07:29:40|18.33|18.17|18.35|18.19|18.37|18.21|18.33|18.17|2
1758526190000|2025-09-22 07:29:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1758526200000|2025-09-22 07:30:00|||||||||1
1758526210000|2025-09-22 07:30:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1758526300000|2025-09-22 07:31:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|13
1758526360000|2025-09-22 07:32:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|1
1758526370000|2025-09-22 07:32:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1758526380000|2025-09-22 07:33:00|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|1
1758526420000|2025-09-22 07:33:40|||||||||1
1758526430000|2025-09-22 07:33:50|||||||||2
1758526440000|2025-09-22 07:34:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|18
1758526520000|2025-09-22 07:35:20|||||||||4
1758526540000|2025-09-22 07:35:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1758526550000|2025-09-22 07:35:50|||||||||1
1758526560000|2025-09-22 07:36:00|||||||||1
1758526600000|2025-09-22 07:36:40|||||||||1
1758526680000|2025-09-22 07:38:00|||||||||2
1758526790000|2025-09-22 07:39:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|1
1758526840000|2025-09-22 07:40:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1758527130000|2025-09-22 07:45:30|||||||||3
1758527200000|2025-09-22 07:46:40|||||||||1
1758527260000|2025-09-22 07:47:40|||||||||29
1758527280000|2025-09-22 07:48:00|||||||||1
1758527430000|2025-09-22 07:50:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|10
1758527470000|2025-09-22 07:51:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1758527590000|2025-09-22 07:53:10|||||||||1
1758527670000|2025-09-22 07:54:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1758527710000|2025-09-22 07:55:10|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|14
1758527740000|2025-09-22 07:55:40|||||||||1
1758527760000|2025-09-22 07:56:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1758527780000|2025-09-22 07:56:20|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|9
1758527880000|2025-09-22 07:58:00|||||||||3
1758527910000|2025-09-22 07:58:30|||||||||2
1758527920000|2025-09-22 07:58:40|||||||||1
1758527960000|2025-09-22 07:59:20|||||||||4
1758528000000|2025-09-22 08:00:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|12
1758528010000|2025-09-22 08:00:10|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|18
1758528030000|2025-09-22 08:00:30|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|16
1758528050000|2025-09-22 08:00:50|||||||||1
1758528070000|2025-09-22 08:01:10|||||||||4
1758528100000|2025-09-22 08:01:40|||||||||6
1758528120000|2025-09-22 08:02:00|||||||||1
1758528130000|2025-09-22 08:02:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1758528200000|2025-09-22 08:03:20|||||||||2
1758528370000|2025-09-22 08:06:10|||||||||1
1758528460000|2025-09-22 08:07:40|||||||||10
1758528470000|2025-09-22 08:07:50|||||||||1
1758528540000|2025-09-22 08:09:00|||||||||2
1758528580000|2025-09-22 08:09:40|||||||||1
1758528710000|2025-09-22 08:11:50|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|27
1758528730000|2025-09-22 08:12:10|||||||||4
1758528740000|2025-09-22 08:12:20|||||||||18
1758528770000|2025-09-22 08:12:50|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|27
1758528820000|2025-09-22 08:13:40|||||||||1
1758528870000|2025-09-22 08:14:30|||||||||1
1758528900000|2025-09-22 08:15:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|79
1758528910000|2025-09-22 08:15:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|51
1758528960000|2025-09-22 08:16:00|||||||||8
1758529000000|2025-09-22 08:16:40|||||||||1
1758529080000|2025-09-22 08:18:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|39
1758529100000|2025-09-22 08:18:20|||||||||1
1758529150000|2025-09-22 08:19:10|||||||||1
1758529180000|2025-09-22 08:19:40|||||||||8
1758529190000|2025-09-22 08:19:50|||||||||21
1758529200000|2025-09-22 08:20:00|||||||||2
1758529220000|2025-09-22 08:20:20|||||||||2
1758529230000|2025-09-22 08:20:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|13
1758529260000|2025-09-22 08:21:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|17
1758529330000|2025-09-22 08:22:10|||||||||1
1758529360000|2025-09-22 08:22:40|||||||||1
1758529390000|2025-09-22 08:23:10|||||||||2
1758529400000|2025-09-22 08:23:20|||||||||1
1758529480000|2025-09-22 08:24:40|||||||||1
1758529490000|2025-09-22 08:24:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1758529500000|2025-09-22 08:25:00|||||||||1
1758529520000|2025-09-22 08:25:20|18.26|18.1|18.28|18.12|18.28|18.12|18.24|18.08|11
1758529530000|2025-09-22 08:25:30|||||||||1
1758529610000|2025-09-22 08:26:50|||||||||3
1758529630000|2025-09-22 08:27:10|||||||||1
1758529850000|2025-09-22 08:30:50|||||||||1
1758529920000|2025-09-22 08:32:00|||||||||1
1758529950000|2025-09-22 08:32:30|||||||||5
1758530180000|2025-09-22 08:36:20|||||||||2
1758530430000|2025-09-22 08:40:30|||||||||2
1758530480000|2025-09-22 08:41:20|||||||||2
1758530580000|2025-09-22 08:43:00|||||||||21
1758530630000|2025-09-22 08:43:50|||||||||3
1758530940000|2025-09-22 08:49:00|||||||||1
1758530980000|2025-09-22 08:49:40|||||||||1
1758531130000|2025-09-22 08:52:10|||||||||1
1758531390000|2025-09-22 08:56:30|||||||||1
1758531480000|2025-09-22 08:58:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1758531670000|2025-09-22 09:01:10|||||||||2
1758531690000|2025-09-22 09:01:30|||||||||1
1758531700000|2025-09-22 09:01:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|37
1758531710000|2025-09-22 09:01:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|27
1758531720000|2025-09-22 09:02:00|||||||||1
1758531830000|2025-09-22 09:03:50|||||||||4
1758531840000|2025-09-22 09:04:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1758531900000|2025-09-22 09:05:00|||||||||12
1758531920000|2025-09-22 09:05:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1758531930000|2025-09-22 09:05:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1758531940000|2025-09-22 09:05:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1758531960000|2025-09-22 09:06:00|||||||||2
1758531970000|2025-09-22 09:06:10|||||||||2
1758532070000|2025-09-22 09:07:50|||||||||1
1758532150000|2025-09-22 09:09:10|||||||||13
1758532170000|2025-09-22 09:09:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1758532300000|2025-09-22 09:11:40|||||||||4
1758532310000|2025-09-22 09:11:50|||||||||7
1758532320000|2025-09-22 09:12:00|||||||||2
1758532330000|2025-09-22 09:12:10|||||||||1
1758532370000|2025-09-22 09:12:50|||||||||1
1758532410000|2025-09-22 09:13:30|||||||||1
1758532460000|2025-09-22 09:14:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1758532470000|2025-09-22 09:14:30|||||||||1
1758532490000|2025-09-22 09:14:50|||||||||57
1758532520000|2025-09-22 09:15:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1758532570000|2025-09-22 09:16:10|||||||||2
1758532660000|2025-09-22 09:17:40|||||||||5
1758532720000|2025-09-22 09:18:40|||||||||1
1758532760000|2025-09-22 09:19:20|||||||||8
1758532810000|2025-09-22 09:20:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|47
1758532820000|2025-09-22 09:20:20|||||||||2
1758532850000|2025-09-22 09:20:50|||||||||7
1758532860000|2025-09-22 09:21:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|5
1758532880000|2025-09-22 09:21:20|||||||||1
1758532940000|2025-09-22 09:22:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|6
1758532960000|2025-09-22 09:22:40|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|2
1758532970000|2025-09-22 09:22:50|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1758532980000|2025-09-22 09:23:00|||||||||1
1758532990000|2025-09-22 09:23:10|||||||||1
1758533010000|2025-09-22 09:23:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1758533020000|2025-09-22 09:23:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1758533050000|2025-09-22 09:24:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|1
1758533120000|2025-09-22 09:25:20|||||||||3
1758533150000|2025-09-22 09:25:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1758533170000|2025-09-22 09:26:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1758533180000|2025-09-22 09:26:20|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|14
1758533220000|2025-09-22 09:27:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1758533240000|2025-09-22 09:27:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1758533310000|2025-09-22 09:28:30|||||||||1
1758533390000|2025-09-22 09:29:50|||||||||1
1758533410000|2025-09-22 09:30:10|||||||||1
1758533440000|2025-09-22 09:30:40|||||||||3
1758533600000|2025-09-22 09:33:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|36
1758533620000|2025-09-22 09:33:40|||||||||2
1758533650000|2025-09-22 09:34:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1758533700000|2025-09-22 09:35:00|||||||||1
1758533780000|2025-09-22 09:36:20|||||||||2
1758533800000|2025-09-22 09:36:40|||||||||2
1758533890000|2025-09-22 09:38:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|38
1758533910000|2025-09-22 09:38:30|||||||||1
1758533930000|2025-09-22 09:38:50|||||||||1
1758533960000|2025-09-22 09:39:20|||||||||1
1758534000000|2025-09-22 09:40:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1758534010000|2025-09-22 09:40:10|||||||||1
1758534030000|2025-09-22 09:40:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1758534040000|2025-09-22 09:40:40|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|2
1758534120000|2025-09-22 09:42:00|||||||||1
1758534320000|2025-09-22 09:45:20|||||||||2
1758534930000|2025-09-22 09:55:30|||||||||1
1758534960000|2025-09-22 09:56:00|||||||||2
1758535130000|2025-09-22 09:58:50|||||||||1
1758535220000|2025-09-22 10:00:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|55
1758535230000|2025-09-22 10:00:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1758535240000|2025-09-22 10:00:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1758535250000|2025-09-22 10:00:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1758535650000|2025-09-22 10:07:30|||||||||1
1758535700000|2025-09-22 10:08:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1758535720000|2025-09-22 10:08:40|||||||||1
1758535730000|2025-09-22 10:08:50|||||||||5
1758535850000|2025-09-22 10:10:50|||||||||1
1758535920000|2025-09-22 10:12:00|||||||||3
1758535940000|2025-09-22 10:12:20|||||||||2
1758536010000|2025-09-22 10:13:30|||||||||1
1758536020000|2025-09-22 10:13:40|||||||||1
1758536160000|2025-09-22 10:16:00|||||||||1
1758536240000|2025-09-22 10:17:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1758536250000|2025-09-22 10:17:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|16
1758536260000|2025-09-22 10:17:40|||||||||2
1758536300000|2025-09-22 10:18:20|||||||||3
1758536390000|2025-09-22 10:19:50|||||||||2
1758536430000|2025-09-22 10:20:30|||||||||1
1758536450000|2025-09-22 10:20:50|||||||||2
1758536720000|2025-09-22 10:25:20|||||||||1
1758536840000|2025-09-22 10:27:20|||||||||1
1758536870000|2025-09-22 10:27:50|||||||||1
1758536900000|2025-09-22 10:28:20|||||||||1
1758537390000|2025-09-22 10:36:30|||||||||1
1758537470000|2025-09-22 10:37:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1758537560000|2025-09-22 10:39:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|16
1758537610000|2025-09-22 10:40:10|||||||||4
1758537670000|2025-09-22 10:41:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1758537680000|2025-09-22 10:41:20|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|0
1758537690000|2025-09-22 10:41:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1758537710000|2025-09-22 10:41:50|||||||||4
1758537740000|2025-09-22 10:42:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1758537750000|2025-09-22 10:42:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1758537780000|2025-09-22 10:43:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1758537800000|2025-09-22 10:43:20|||||||||1
1758538030000|2025-09-22 10:47:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|17
1758538050000|2025-09-22 10:47:30|||||||||1
1758538120000|2025-09-22 10:48:40|||||||||1
1758538220000|2025-09-22 10:50:20|||||||||1
1758538270000|2025-09-22 10:51:10|||||||||2
1758538320000|2025-09-22 10:52:00|||||||||1
1758538760000|2025-09-22 10:59:20|||||||||1
1758538770000|2025-09-22 10:59:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1758538800000|2025-09-22 11:00:00|||||||||1
1758538860000|2025-09-22 11:01:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1758538870000|2025-09-22 11:01:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1758538910000|2025-09-22 11:01:50|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1758538920000|2025-09-22 11:02:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1758538930000|2025-09-22 11:02:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1758538950000|2025-09-22 11:02:30|||||||||4
1758538960000|2025-09-22 11:02:40|||||||||1
1758538990000|2025-09-22 11:03:10|||||||||1
1758539010000|2025-09-22 11:03:30|||||||||1
1758539180000|2025-09-22 11:06:20|||||||||1
1758539230000|2025-09-22 11:07:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1758539240000|2025-09-22 11:07:20|||||||||1
1758539380000|2025-09-22 11:09:40|||||||||1
1758539500000|2025-09-22 11:11:40|||||||||22
1758539690000|2025-09-22 11:14:50|||||||||10
1758539700000|2025-09-22 11:15:00|||||||||1
1758539710000|2025-09-22 11:15:10|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|3
1758539720000|2025-09-22 11:15:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1758539730000|2025-09-22 11:15:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1758539740000|2025-09-22 11:15:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1758539750000|2025-09-22 11:15:50|||||||||4
1758539900000|2025-09-22 11:18:20|||||||||1
1758540340000|2025-09-22 11:25:40|||||||||5
1758540350000|2025-09-22 11:25:50|||||||||1
1758540370000|2025-09-22 11:26:10|||||||||1
1758540460000|2025-09-22 11:27:40|||||||||1
1758540600000|2025-09-22 11:30:00|||||||||6
1758540670000|2025-09-22 11:31:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1758540770000|2025-09-22 11:32:50|||||||||1
1758541010000|2025-09-22 11:36:50|||||||||2
1758541250000|2025-09-22 11:40:50|||||||||1
1758541260000|2025-09-22 11:41:00|||||||||11
1758541270000|2025-09-22 11:41:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|3
1758541360000|2025-09-22 11:42:40|||||||||1
1758541670000|2025-09-22 11:47:50|||||||||2
1758541850000|2025-09-22 11:50:50|||||||||1
1758541870000|2025-09-22 11:51:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|8
1758541900000|2025-09-22 11:51:40|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1758541950000|2025-09-22 11:52:30|||||||||1
1758542020000|2025-09-22 11:53:40|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|49
1758542030000|2025-09-22 11:53:50|||||||||2
1758542140000|2025-09-22 11:55:40|||||||||1
1758542190000|2025-09-22 11:56:30|||||||||46
1758542210000|2025-09-22 11:56:50|||||||||1
1758542390000|2025-09-22 11:59:50|||||||||1
1758542540000|2025-09-22 12:02:20|||||||||1
1758542580000|2025-09-22 12:03:00|||||||||1
1758542600000|2025-09-22 12:03:20|||||||||1
1758542610000|2025-09-22 12:03:30|||||||||1
1758542640000|2025-09-22 12:04:00|||||||||4
1758542650000|2025-09-22 12:04:10|||||||||1
1758542720000|2025-09-22 12:05:20|||||||||1
1758542760000|2025-09-22 12:06:00|||||||||3
1758542780000|2025-09-22 12:06:20|18.33|18.17|18.33|18.17|18.33|18.17|18.31|18.15|3
1758542790000|2025-09-22 12:06:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|9
1758542880000|2025-09-22 12:08:00|||||||||4
1758542910000|2025-09-22 12:08:30|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|1
1758542920000|2025-09-22 12:08:40|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|4
1758542950000|2025-09-22 12:09:10|||||||||1
1758542960000|2025-09-22 12:09:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|1
1758543080000|2025-09-22 12:11:20|||||||||1
1758543120000|2025-09-22 12:12:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|4
1758543130000|2025-09-22 12:12:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|0
1758543140000|2025-09-22 12:12:20|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1758543210000|2025-09-22 12:13:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1758543230000|2025-09-22 12:13:50|||||||||1
1758543670000|2025-09-22 12:21:10|||||||||1
1758543810000|2025-09-22 12:23:30|||||||||1
1758543980000|2025-09-22 12:26:20|||||||||3
1758544030000|2025-09-22 12:27:10|||||||||1
1758544150000|2025-09-22 12:29:10|||||||||1
1758544210000|2025-09-22 12:30:10|||||||||3
1758544220000|2025-09-22 12:30:20|||||||||1
1758544280000|2025-09-22 12:31:20|||||||||2
1758544330000|2025-09-22 12:32:10|||||||||1
1758544410000|2025-09-22 12:33:30|||||||||12
1758544600000|2025-09-22 12:36:40|||||||||47
1758544630000|2025-09-22 12:37:10|||||||||1
1758544710000|2025-09-22 12:38:30|||||||||3
1758544750000|2025-09-22 12:39:10|||||||||4
1758544810000|2025-09-22 12:40:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1758545040000|2025-09-22 12:44:00|||||||||1
1758545110000|2025-09-22 12:45:10|||||||||2
1758545130000|2025-09-22 12:45:30|||||||||1
1758545230000|2025-09-22 12:47:10|||||||||1
1758545240000|2025-09-22 12:47:20|||||||||1
1758545300000|2025-09-22 12:48:20|||||||||2
1758545410000|2025-09-22 12:50:10|||||||||2
1758545800000|2025-09-22 12:56:40|||||||||2
1758545820000|2025-09-22 12:57:00|||||||||2
1758546000000|2025-09-22 13:00:00|||||||||10
1758546010000|2025-09-22 13:00:10|||||||||1
1758546060000|2025-09-22 13:01:00|||||||||3
1758546080000|2025-09-22 13:01:20|||||||||1
1758546110000|2025-09-22 13:01:50|||||||||2
1758546200000|2025-09-22 13:03:20|||||||||1
1758546210000|2025-09-22 13:03:30|||||||||2
1758546300000|2025-09-22 13:05:00|||||||||1
1758546360000|2025-09-22 13:06:00|||||||||1
1758546420000|2025-09-22 13:07:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|56
1758546430000|2025-09-22 13:07:10|||||||||8
1758546440000|2025-09-22 13:07:20|||||||||19
1758546460000|2025-09-22 13:07:40|18.27|18.11|18.29|18.13|18.29|18.13|18.25|18.09|10
1758546470000|2025-09-22 13:07:50|||||||||2
1758546480000|2025-09-22 13:08:00|||||||||1
1758546520000|2025-09-22 13:08:40|||||||||1
1758546530000|2025-09-22 13:08:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1758546540000|2025-09-22 13:09:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1758546550000|2025-09-22 13:09:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1758546600000|2025-09-22 13:10:00|||||||||1
1758546690000|2025-09-22 13:11:30|||||||||5
1758546700000|2025-09-22 13:11:40|||||||||1
1758546830000|2025-09-22 13:13:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|12
1758546850000|2025-09-22 13:14:10|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|9
1758546900000|2025-09-22 13:15:00|||||||||4
1758546910000|2025-09-22 13:15:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1758546940000|2025-09-22 13:15:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1758547040000|2025-09-22 13:17:20|||||||||4
1758547070000|2025-09-22 13:17:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1758547100000|2025-09-22 13:18:20|||||||||1
1758547170000|2025-09-22 13:19:30|||||||||1
1758547220000|2025-09-22 13:20:20|||||||||1
1758547240000|2025-09-22 13:20:40|||||||||1
1758547310000|2025-09-22 13:21:50|||||||||2
1758547400000|2025-09-22 13:23:20|||||||||1
1758547420000|2025-09-22 13:23:40|||||||||2
1758547430000|2025-09-22 13:23:50|||||||||3
1758547480000|2025-09-22 13:24:40|||||||||2
1758547680000|2025-09-22 13:28:00|||||||||1
1758547760000|2025-09-22 13:29:20|||||||||3
1758547770000|2025-09-22 13:29:30|||||||||7
1758547780000|2025-09-22 13:29:40|||||||||7
1758547790000|2025-09-22 13:29:50|||||||||1
1758547800000|2025-09-22 13:30:00|||||||||9
1758547810000|2025-09-22 13:30:10|||||||||4
1758547840000|2025-09-22 13:30:40|||||||||2
1758547860000|2025-09-22 13:31:00|||||||||4
1758547880000|2025-09-22 13:31:20|||||||||4
1758547890000|2025-09-22 13:31:30|||||||||2
1758547900000|2025-09-22 13:31:40|||||||||1
1758547910000|2025-09-22 13:31:50|||||||||1
1758547920000|2025-09-22 13:32:00|||||||||6
1758547930000|2025-09-22 13:32:10|||||||||3
1758547950000|2025-09-22 13:32:30|||||||||15
1758547960000|2025-09-22 13:32:40|||||||||4
1758547970000|2025-09-22 13:32:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|35
1758547980000|2025-09-22 13:33:00|||||||||4
1758547990000|2025-09-22 13:33:10|||||||||1
1758548000000|2025-09-22 13:33:20|||||||||1
1758548010000|2025-09-22 13:33:30|||||||||1
1758548020000|2025-09-22 13:33:40|||||||||4
1758548030000|2025-09-22 13:33:50|||||||||1
1758548040000|2025-09-22 13:34:00|||||||||79
1758548050000|2025-09-22 13:34:10|||||||||1
1758548060000|2025-09-22 13:34:20|||||||||7
1758548070000|2025-09-22 13:34:30|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|137
1758548080000|2025-09-22 13:34:40|||||||||4
1758548090000|2025-09-22 13:34:50|||||||||1
1758548100000|2025-09-22 13:35:00|||||||||4
1758548110000|2025-09-22 13:35:10|||||||||2
1758548120000|2025-09-22 13:35:20|||||||||2
1758548130000|2025-09-22 13:35:30|||||||||1
1758548140000|2025-09-22 13:35:40|||||||||1
1758548150000|2025-09-22 13:35:50|||||||||2
1758548160000|2025-09-22 13:36:00|||||||||4
1758548170000|2025-09-22 13:36:10|||||||||10
1758548180000|2025-09-22 13:36:20|||||||||3
1758548190000|2025-09-22 13:36:30|||||||||127
1758548200000|2025-09-22 13:36:40|||||||||57
1758548210000|2025-09-22 13:36:50|||||||||3
1758548220000|2025-09-22 13:37:00|||||||||1
1758548230000|2025-09-22 13:37:10|||||||||4
1758548240000|2025-09-22 13:37:20|||||||||3
1758548250000|2025-09-22 13:37:30|||||||||1
1758548260000|2025-09-22 13:37:40|||||||||1
1758548270000|2025-09-22 13:37:50|||||||||6
1758548280000|2025-09-22 13:38:00|||||||||1
1758548290000|2025-09-22 13:38:10|||||||||7
1758548300000|2025-09-22 13:38:20|||||||||5
1758548310000|2025-09-22 13:38:30|||||||||1
1758548320000|2025-09-22 13:38:40|||||||||1
1758548330000|2025-09-22 13:38:50|||||||||3
1758548340000|2025-09-22 13:39:00|||||||||10
1758548350000|2025-09-22 13:39:10|||||||||3
1758548360000|2025-09-22 13:39:20|||||||||2
1758548370000|2025-09-22 13:39:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|9
1758548390000|2025-09-22 13:39:50|||||||||23
1758548400000|2025-09-22 13:40:00|||||||||8
1758548410000|2025-09-22 13:40:10|||||||||10
1758548420000|2025-09-22 13:40:20|||||||||2
1758548430000|2025-09-22 13:40:30|||||||||22
1758548440000|2025-09-22 13:40:40|||||||||1
1758548450000|2025-09-22 13:40:50|||||||||7
1758548460000|2025-09-22 13:41:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1758548470000|2025-09-22 13:41:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|9
1758548480000|2025-09-22 13:41:20|||||||||7
1758548490000|2025-09-22 13:41:30|||||||||10
1758548500000|2025-09-22 13:41:40|||||||||1
1758548510000|2025-09-22 13:41:50|||||||||9
1758548520000|2025-09-22 13:42:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|14
1758548530000|2025-09-22 13:42:10|||||||||4
1758548550000|2025-09-22 13:42:30|||||||||1
1758548560000|2025-09-22 13:42:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1758548580000|2025-09-22 13:43:00|||||||||1
1758548590000|2025-09-22 13:43:10|||||||||5
1758548600000|2025-09-22 13:43:20|||||||||1
1758548610000|2025-09-22 13:43:30|||||||||1
1758548620000|2025-09-22 13:43:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1758548630000|2025-09-22 13:43:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1758548640000|2025-09-22 13:44:00|||||||||1
1758548650000|2025-09-22 13:44:10|||||||||1
1758548670000|2025-09-22 13:44:30|||||||||1
1758548680000|2025-09-22 13:44:40|||||||||1
1758548700000|2025-09-22 13:45:00|||||||||2
1758548720000|2025-09-22 13:45:20|||||||||2
1758548730000|2025-09-22 13:45:30|||||||||2
1758548740000|2025-09-22 13:45:40|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|34
1758548750000|2025-09-22 13:45:50|||||||||34
1758548760000|2025-09-22 13:46:00|||||||||3
1758548770000|2025-09-22 13:46:10|||||||||2
1758548780000|2025-09-22 13:46:20|||||||||1
1758548790000|2025-09-22 13:46:30|||||||||1
1758548800000|2025-09-22 13:46:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1758548810000|2025-09-22 13:46:50|||||||||4
1758548820000|2025-09-22 13:47:00|||||||||1
1758548840000|2025-09-22 13:47:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1758548850000|2025-09-22 13:47:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|53
1758548860000|2025-09-22 13:47:40|||||||||4
1758548880000|2025-09-22 13:48:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1758548890000|2025-09-22 13:48:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|15
1758548900000|2025-09-22 13:48:20|||||||||1
1758548950000|2025-09-22 13:49:10|||||||||2
1758548980000|2025-09-22 13:49:40|||||||||2
1758548990000|2025-09-22 13:49:50|||||||||78
1758549000000|2025-09-22 13:50:00|||||||||1
1758549020000|2025-09-22 13:50:20|||||||||2
1758549030000|2025-09-22 13:50:30|||||||||1
1758549040000|2025-09-22 13:50:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1758549050000|2025-09-22 13:50:50|||||||||5
1758549060000|2025-09-22 13:51:00|||||||||1
1758549080000|2025-09-22 13:51:20|||||||||2
1758549090000|2025-09-22 13:51:30|||||||||2
1758549100000|2025-09-22 13:51:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|95
1758549120000|2025-09-22 13:52:00|||||||||26
1758549130000|2025-09-22 13:52:10|||||||||30
1758549150000|2025-09-22 13:52:30|||||||||3
1758549160000|2025-09-22 13:52:40|||||||||2
1758549170000|2025-09-22 13:52:50|||||||||5
1758549180000|2025-09-22 13:53:00|||||||||7
1758549190000|2025-09-22 13:53:10|||||||||2
1758549200000|2025-09-22 13:53:20|||||||||3
1758549210000|2025-09-22 13:53:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|51
1758549220000|2025-09-22 13:53:40|||||||||23
1758549230000|2025-09-22 13:53:50|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|4
1758549240000|2025-09-22 13:54:00|||||||||11
1758549250000|2025-09-22 13:54:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|81
1758549260000|2025-09-22 13:54:20|||||||||4
1758549270000|2025-09-22 13:54:30|||||||||3
1758549280000|2025-09-22 13:54:40|||||||||2
1758549290000|2025-09-22 13:54:50|||||||||3
1758549300000|2025-09-22 13:55:00|||||||||10
1758549310000|2025-09-22 13:55:10|||||||||1
1758549330000|2025-09-22 13:55:30|||||||||1
1758549340000|2025-09-22 13:55:40|||||||||3
1758549350000|2025-09-22 13:55:50|||||||||2
1758549370000|2025-09-22 13:56:10|||||||||8
1758549390000|2025-09-22 13:56:30|||||||||2
1758549400000|2025-09-22 13:56:40|||||||||1
1758549410000|2025-09-22 13:56:50|||||||||5
1758549430000|2025-09-22 13:57:10|||||||||5
1758549450000|2025-09-22 13:57:30|||||||||1
1758549460000|2025-09-22 13:57:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|61
1758549470000|2025-09-22 13:57:50|||||||||4
1758549480000|2025-09-22 13:58:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1758549500000|2025-09-22 13:58:20|||||||||8
1758549510000|2025-09-22 13:58:30|||||||||1
1758549520000|2025-09-22 13:58:40|||||||||7
1758549540000|2025-09-22 13:59:00|||||||||3
1758549550000|2025-09-22 13:59:10|||||||||1
1758549560000|2025-09-22 13:59:20|||||||||2
1758549570000|2025-09-22 13:59:30|||||||||5
1758549580000|2025-09-22 13:59:40|||||||||2
1758549590000|2025-09-22 13:59:50|||||||||7
1758549600000|2025-09-22 14:00:00|||||||||4
1758549610000|2025-09-22 14:00:10|||||||||1
1758549620000|2025-09-22 14:00:20|||||||||1
1758549630000|2025-09-22 14:00:30|||||||||2
1758549650000|2025-09-22 14:00:50|||||||||3
1758549660000|2025-09-22 14:01:00|||||||||18
1758549680000|2025-09-22 14:01:20|||||||||1
1758549690000|2025-09-22 14:01:30|||||||||5
1758549700000|2025-09-22 14:01:40|||||||||1
1758549710000|2025-09-22 14:01:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|25
1758549720000|2025-09-22 14:02:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1758549740000|2025-09-22 14:02:20|||||||||1
1758549750000|2025-09-22 14:02:30|||||||||3
1758549780000|2025-09-22 14:03:00|||||||||3
1758549790000|2025-09-22 14:03:10|||||||||1
1758549830000|2025-09-22 14:03:50|||||||||1
1758549870000|2025-09-22 14:04:30|||||||||1
1758549890000|2025-09-22 14:04:50|||||||||2
1758549920000|2025-09-22 14:05:20|||||||||1
1758549960000|2025-09-22 14:06:00|||||||||2
1758549970000|2025-09-22 14:06:10|||||||||2
1758549980000|2025-09-22 14:06:20|||||||||3
1758549990000|2025-09-22 14:06:30|||||||||5
1758550000000|2025-09-22 14:06:40|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|108
1758550010000|2025-09-22 14:06:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|23
1758550020000|2025-09-22 14:07:00|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|7
1758550030000|2025-09-22 14:07:10|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|33
1758550050000|2025-09-22 14:07:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1758550060000|2025-09-22 14:07:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1758550080000|2025-09-22 14:08:00|||||||||2
1758550090000|2025-09-22 14:08:10|||||||||2
1758550100000|2025-09-22 14:08:20|||||||||2
1758550140000|2025-09-22 14:09:00|||||||||1
1758550160000|2025-09-22 14:09:20|||||||||12
1758550170000|2025-09-22 14:09:30|||||||||2
1758550180000|2025-09-22 14:09:40|||||||||5
1758550190000|2025-09-22 14:09:50|||||||||6
1758550200000|2025-09-22 14:10:00|||||||||1
1758550210000|2025-09-22 14:10:10|||||||||2
1758550230000|2025-09-22 14:10:30|||||||||6
1758550240000|2025-09-22 14:10:40|||||||||9
1758550250000|2025-09-22 14:10:50|||||||||8
1758550260000|2025-09-22 14:11:00|||||||||1
1758550270000|2025-09-22 14:11:10|||||||||1
1758550280000|2025-09-22 14:11:20|||||||||53
1758550290000|2025-09-22 14:11:30|||||||||1
1758550300000|2025-09-22 14:11:40|||||||||1
1758550310000|2025-09-22 14:11:50|||||||||1
1758550320000|2025-09-22 14:12:00|||||||||1
1758550340000|2025-09-22 14:12:20|||||||||1
1758550360000|2025-09-22 14:12:40|||||||||1
1758550380000|2025-09-22 14:13:00|||||||||1
1758550390000|2025-09-22 14:13:10|||||||||1
1758550400000|2025-09-22 14:13:20|||||||||1
1758550410000|2025-09-22 14:13:30|||||||||1
1758550420000|2025-09-22 14:13:40|||||||||1
1758550450000|2025-09-22 14:14:10|||||||||3
1758550460000|2025-09-22 14:14:20|||||||||51
1758550480000|2025-09-22 14:14:40|||||||||4
1758550490000|2025-09-22 14:14:50|||||||||3
1758550500000|2025-09-22 14:15:00|||||||||1
1758550520000|2025-09-22 14:15:20|||||||||18
1758550530000|2025-09-22 14:15:30|||||||||9
1758550540000|2025-09-22 14:15:40|||||||||4
1758550550000|2025-09-22 14:15:50|||||||||2
1758550560000|2025-09-22 14:16:00|||||||||7
1758550570000|2025-09-22 14:16:10|||||||||9
1758550580000|2025-09-22 14:16:20|||||||||10
1758550590000|2025-09-22 14:16:30|||||||||4
1758550600000|2025-09-22 14:16:40|||||||||3
1758550620000|2025-09-22 14:17:00|||||||||8
1758550640000|2025-09-22 14:17:20|||||||||3
1758550650000|2025-09-22 14:17:30|||||||||2
1758550660000|2025-09-22 14:17:40|||||||||2
1758550670000|2025-09-22 14:17:50|||||||||5
1758550680000|2025-09-22 14:18:00|||||||||5
1758550710000|2025-09-22 14:18:30|||||||||2
1758550750000|2025-09-22 14:19:10|||||||||1
1758550760000|2025-09-22 14:19:20|||||||||1
1758550770000|2025-09-22 14:19:30|||||||||1
1758550780000|2025-09-22 14:19:40|||||||||12
1758550800000|2025-09-22 14:20:00|||||||||3
1758550810000|2025-09-22 14:20:10|||||||||4
1758550820000|2025-09-22 14:20:20|||||||||1
1758550830000|2025-09-22 14:20:30|||||||||2
1758550840000|2025-09-22 14:20:40|||||||||2
1758550850000|2025-09-22 14:20:50|||||||||1
1758550860000|2025-09-22 14:21:00|||||||||1
1758550880000|2025-09-22 14:21:20|||||||||2
1758550890000|2025-09-22 14:21:30|||||||||3
1758550900000|2025-09-22 14:21:40|||||||||5
1758550920000|2025-09-22 14:22:00|||||||||14
1758550930000|2025-09-22 14:22:10|||||||||2
1758550950000|2025-09-22 14:22:30|||||||||2
1758550960000|2025-09-22 14:22:40|||||||||1
1758550980000|2025-09-22 14:23:00|||||||||4
1758551000000|2025-09-22 14:23:20|||||||||1
1758551020000|2025-09-22 14:23:40|||||||||1
1758551030000|2025-09-22 14:23:50|||||||||1
1758551050000|2025-09-22 14:24:10|||||||||11
1758551060000|2025-09-22 14:24:20|||||||||1
1758551080000|2025-09-22 14:24:40|||||||||1
1758551100000|2025-09-22 14:25:00|||||||||3
1758551110000|2025-09-22 14:25:10|||||||||2
1758551120000|2025-09-22 14:25:20|||||||||1
1758551150000|2025-09-22 14:25:50|||||||||6
1758551160000|2025-09-22 14:26:00|||||||||3
1758551170000|2025-09-22 14:26:10|||||||||4
1758551180000|2025-09-22 14:26:20|||||||||1
1758551190000|2025-09-22 14:26:30|||||||||1
1758551200000|2025-09-22 14:26:40|||||||||13
1758551210000|2025-09-22 14:26:50|||||||||33
1758551220000|2025-09-22 14:27:00|||||||||2
1758551230000|2025-09-22 14:27:10|||||||||10
1758551240000|2025-09-22 14:27:20|||||||||13
1758551260000|2025-09-22 14:27:40|||||||||7
1758551270000|2025-09-22 14:27:50|||||||||3
1758551280000|2025-09-22 14:28:00|||||||||9
1758551290000|2025-09-22 14:28:10|||||||||15
1758551300000|2025-09-22 14:28:20|||||||||45
1758551310000|2025-09-22 14:28:30|||||||||5
1758551320000|2025-09-22 14:28:40|||||||||4
1758551330000|2025-09-22 14:28:50|||||||||5
1758551350000|2025-09-22 14:29:10|||||||||3
1758551360000|2025-09-22 14:29:20|||||||||24
1758551370000|2025-09-22 14:29:30|||||||||1
1758551380000|2025-09-22 14:29:40|||||||||4
1758551390000|2025-09-22 14:29:50|||||||||5
1758551400000|2025-09-22 14:30:00|||||||||1
1758551420000|2025-09-22 14:30:20|||||||||1
1758551450000|2025-09-22 14:30:50|||||||||1
1758551460000|2025-09-22 14:31:00|||||||||1
1758551470000|2025-09-22 14:31:10|||||||||1
1758551480000|2025-09-22 14:31:20|||||||||2
1758551490000|2025-09-22 14:31:30|||||||||50
1758551500000|2025-09-22 14:31:40|||||||||1
1758551510000|2025-09-22 14:31:50|||||||||1
1758551530000|2025-09-22 14:32:10|||||||||2
1758551550000|2025-09-22 14:32:30|||||||||2
1758551590000|2025-09-22 14:33:10|||||||||1
1758551600000|2025-09-22 14:33:20|||||||||1
1758551630000|2025-09-22 14:33:50|||||||||5
1758551640000|2025-09-22 14:34:00|||||||||1
1758551650000|2025-09-22 14:34:10|||||||||1
1758551660000|2025-09-22 14:34:20|||||||||2
1758551670000|2025-09-22 14:34:30|||||||||3
1758551680000|2025-09-22 14:34:40|||||||||1
1758551690000|2025-09-22 14:34:50|||||||||5
1758551710000|2025-09-22 14:35:10|||||||||2
1758551720000|2025-09-22 14:35:20|||||||||2
1758551730000|2025-09-22 14:35:30|||||||||1
1758551740000|2025-09-22 14:35:40|||||||||3
1758551750000|2025-09-22 14:35:50|||||||||1
1758551760000|2025-09-22 14:36:00|||||||||4
1758551770000|2025-09-22 14:36:10|||||||||4
1758551800000|2025-09-22 14:36:40|||||||||3
1758551810000|2025-09-22 14:36:50|||||||||2
1758551820000|2025-09-22 14:37:00|||||||||3
1758551830000|2025-09-22 14:37:10|||||||||1
1758551840000|2025-09-22 14:37:20|||||||||2
1758551850000|2025-09-22 14:37:30|||||||||3
1758551860000|2025-09-22 14:37:40|||||||||3
1758551870000|2025-09-22 14:37:50|||||||||2
1758551900000|2025-09-22 14:38:20|||||||||4
1758551940000|2025-09-22 14:39:00|||||||||1
1758551950000|2025-09-22 14:39:10|||||||||2
1758551960000|2025-09-22 14:39:20|||||||||2
1758551970000|2025-09-22 14:39:30|||||||||1
1758551980000|2025-09-22 14:39:40|||||||||1
1758551990000|2025-09-22 14:39:50|||||||||1
1758552000000|2025-09-22 14:40:00|||||||||1
1758552020000|2025-09-22 14:40:20|||||||||1
1758552030000|2025-09-22 14:40:30|||||||||4
1758552040000|2025-09-22 14:40:40|||||||||1
1758552050000|2025-09-22 14:40:50|||||||||1
1758552070000|2025-09-22 14:41:10|||||||||1
1758552080000|2025-09-22 14:41:20|||||||||3
1758552100000|2025-09-22 14:41:40|||||||||3
1758552110000|2025-09-22 14:41:50|||||||||2
1758552120000|2025-09-22 14:42:00|||||||||1
1758552130000|2025-09-22 14:42:10|||||||||3
1758552170000|2025-09-22 14:42:50|||||||||2
1758552180000|2025-09-22 14:43:00|||||||||1
1758552190000|2025-09-22 14:43:10|||||||||1
1758552210000|2025-09-22 14:43:30|||||||||1
1758552220000|2025-09-22 14:43:40|||||||||2
1758552240000|2025-09-22 14:44:00|||||||||1
1758552250000|2025-09-22 14:44:10|||||||||1
1758552260000|2025-09-22 14:44:20|||||||||9
1758552270000|2025-09-22 14:44:30|||||||||1
1758552280000|2025-09-22 14:44:40|||||||||8
1758552290000|2025-09-22 14:44:50|||||||||6
1758552300000|2025-09-22 14:45:00|||||||||24
1758552310000|2025-09-22 14:45:10|||||||||4
1758552330000|2025-09-22 14:45:30|||||||||9
1758552340000|2025-09-22 14:45:40|||||||||9
1758552350000|2025-09-22 14:45:50|||||||||8
1758552360000|2025-09-22 14:46:00|||||||||5
1758552370000|2025-09-22 14:46:10|||||||||19
1758552380000|2025-09-22 14:46:20|||||||||1
1758552390000|2025-09-22 14:46:30|||||||||11
1758552400000|2025-09-22 14:46:40|||||||||8
1758552410000|2025-09-22 14:46:50|||||||||1
1758552430000|2025-09-22 14:47:10|||||||||6
1758552450000|2025-09-22 14:47:30|||||||||2
1758552460000|2025-09-22 14:47:40|||||||||10
1758552470000|2025-09-22 14:47:50|||||||||2
1758552480000|2025-09-22 14:48:00|||||||||21
1758552490000|2025-09-22 14:48:10|||||||||8
1758552500000|2025-09-22 14:48:20|||||||||4
1758552510000|2025-09-22 14:48:30|||||||||12
1758552530000|2025-09-22 14:48:50|||||||||2
1758552550000|2025-09-22 14:49:10|||||||||1
1758552560000|2025-09-22 14:49:20|||||||||1
1758552570000|2025-09-22 14:49:30|||||||||4
1758552580000|2025-09-22 14:49:40|||||||||23
1758552610000|2025-09-22 14:50:10|||||||||8
1758552620000|2025-09-22 14:50:20|||||||||17
1758552630000|2025-09-22 14:50:30|||||||||21
1758552650000|2025-09-22 14:50:50|||||||||3
1758552660000|2025-09-22 14:51:00|||||||||34
1758552670000|2025-09-22 14:51:10|||||||||16
1758552680000|2025-09-22 14:51:20|||||||||25
1758552690000|2025-09-22 14:51:30|||||||||9
1758552700000|2025-09-22 14:51:40|||||||||6
1758552710000|2025-09-22 14:51:50|||||||||7
1758552720000|2025-09-22 14:52:00|||||||||9
1758552730000|2025-09-22 14:52:10|||||||||8
1758552740000|2025-09-22 14:52:20|||||||||9
1758552750000|2025-09-22 14:52:30|||||||||8
1758552760000|2025-09-22 14:52:40|||||||||9
1758552770000|2025-09-22 14:52:50|||||||||7
1758552800000|2025-09-22 14:53:20|||||||||14
1758552820000|2025-09-22 14:53:40|||||||||2
1758552840000|2025-09-22 14:54:00|||||||||3
1758552890000|2025-09-22 14:54:50|||||||||2
1758552900000|2025-09-22 14:55:00|||||||||1
1758552910000|2025-09-22 14:55:10|||||||||4
1758552920000|2025-09-22 14:55:20|||||||||6
1758552930000|2025-09-22 14:55:30|||||||||8
1758552940000|2025-09-22 14:55:40|||||||||42
1758552950000|2025-09-22 14:55:50|||||||||7
1758552960000|2025-09-22 14:56:00|||||||||5
1758552970000|2025-09-22 14:56:10|||||||||1
1758552980000|2025-09-22 14:56:20|||||||||10
1758552990000|2025-09-22 14:56:30|||||||||3
1758553000000|2025-09-22 14:56:40|||||||||6
1758553010000|2025-09-22 14:56:50|||||||||2
1758553020000|2025-09-22 14:57:00|||||||||6
1758553030000|2025-09-22 14:57:10|||||||||7
1758553040000|2025-09-22 14:57:20|||||||||3
1758553050000|2025-09-22 14:57:30|||||||||5
1758553060000|2025-09-22 14:57:40|||||||||3
1758553070000|2025-09-22 14:57:50|||||||||3
1758553080000|2025-09-22 14:58:00|||||||||15
1758553090000|2025-09-22 14:58:10|||||||||6
1758553100000|2025-09-22 14:58:20|||||||||15
1758553110000|2025-09-22 14:58:30|||||||||4
1758553120000|2025-09-22 14:58:40|||||||||2
1758553130000|2025-09-22 14:58:50|||||||||4
1758553140000|2025-09-22 14:59:00|||||||||3
1758553150000|2025-09-22 14:59:10|||||||||1
1758553160000|2025-09-22 14:59:20|||||||||4
1758553170000|2025-09-22 14:59:30|||||||||3
1758553180000|2025-09-22 14:59:40|||||||||1
1758553190000|2025-09-22 14:59:50|||||||||6
1758553200000|2025-09-22 15:00:00|||||||||2
1758553210000|2025-09-22 15:00:10|||||||||3
1758553220000|2025-09-22 15:00:20|||||||||1
1758553230000|2025-09-22 15:00:30|||||||||2
1758553240000|2025-09-22 15:00:40|||||||||1
1758553250000|2025-09-22 15:00:50|||||||||3
1758553270000|2025-09-22 15:01:10|||||||||4
1758553280000|2025-09-22 15:01:20|||||||||1
1758553290000|2025-09-22 15:01:30|||||||||2
1758553310000|2025-09-22 15:01:50|||||||||3
1758553320000|2025-09-22 15:02:00|||||||||3
1758553330000|2025-09-22 15:02:10|||||||||1
1758553340000|2025-09-22 15:02:20|||||||||1
1758553360000|2025-09-22 15:02:40|||||||||2
1758553380000|2025-09-22 15:03:00|||||||||9
1758553390000|2025-09-22 15:03:10|||||||||4
1758553400000|2025-09-22 15:03:20|||||||||1
1758553410000|2025-09-22 15:03:30|||||||||1
1758553420000|2025-09-22 15:03:40|||||||||1
1758553430000|2025-09-22 15:03:50|||||||||2
1758553440000|2025-09-22 15:04:00|||||||||1
1758553460000|2025-09-22 15:04:20|||||||||1
1758553470000|2025-09-22 15:04:30|||||||||1
1758553480000|2025-09-22 15:04:40|||||||||1
1758553490000|2025-09-22 15:04:50|||||||||129
1758553500000|2025-09-22 15:05:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|16
1758553510000|2025-09-22 15:05:10|||||||||8
1758553520000|2025-09-22 15:05:20|||||||||8
1758553530000|2025-09-22 15:05:30|||||||||4
1758553540000|2025-09-22 15:05:40|||||||||8
1758553570000|2025-09-22 15:06:10|||||||||9
1758553580000|2025-09-22 15:06:20|||||||||1
1758553590000|2025-09-22 15:06:30|||||||||56
1758553600000|2025-09-22 15:06:40|||||||||78
1758553610000|2025-09-22 15:06:50|||||||||2
1758553650000|2025-09-22 15:07:30|||||||||4
1758553670000|2025-09-22 15:07:50|||||||||11
1758553680000|2025-09-22 15:08:00|||||||||2
1758553720000|2025-09-22 15:08:40|||||||||2
1758553760000|2025-09-22 15:09:20|||||||||1
1758553780000|2025-09-22 15:09:40|||||||||6
1758553800000|2025-09-22 15:10:00|||||||||1
1758553810000|2025-09-22 15:10:10|||||||||1
1758553820000|2025-09-22 15:10:20|||||||||3
1758553840000|2025-09-22 15:10:40|||||||||1
1758553850000|2025-09-22 15:10:50|||||||||1
1758553870000|2025-09-22 15:11:10|||||||||2
1758553880000|2025-09-22 15:11:20|||||||||2
1758553920000|2025-09-22 15:12:00|||||||||226
1758553930000|2025-09-22 15:12:10|||||||||3
1758553950000|2025-09-22 15:12:30|||||||||1
1758553960000|2025-09-22 15:12:40|||||||||3
1758554030000|2025-09-22 15:13:50|||||||||1
1758554040000|2025-09-22 15:14:00|||||||||1
1758554080000|2025-09-22 15:14:40|||||||||1
1758554090000|2025-09-22 15:14:50|||||||||3
1758554100000|2025-09-22 15:15:00|||||||||1
1758554110000|2025-09-22 15:15:10|||||||||1
1758554120000|2025-09-22 15:15:20|||||||||1
1758554140000|2025-09-22 15:15:40|||||||||1
1758554160000|2025-09-22 15:16:00|||||||||2
1758554170000|2025-09-22 15:16:10|||||||||2
1758554190000|2025-09-22 15:16:30|||||||||6
1758554200000|2025-09-22 15:16:40|||||||||2
1758554210000|2025-09-22 15:16:50|||||||||1
1758554260000|2025-09-22 15:17:40|||||||||2
1758554300000|2025-09-22 15:18:20|||||||||1
1758554310000|2025-09-22 15:18:30|||||||||2
1758554330000|2025-09-22 15:18:50|||||||||1
1758554340000|2025-09-22 15:19:00|||||||||3
1758554350000|2025-09-22 15:19:10|||||||||101
1758554370000|2025-09-22 15:19:30|||||||||1
1758554380000|2025-09-22 15:19:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1758554400000|2025-09-22 15:20:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1758554410000|2025-09-22 15:20:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1758554420000|2025-09-22 15:20:20|||||||||2
1758554440000|2025-09-22 15:20:40|||||||||3
1758554450000|2025-09-22 15:20:50|||||||||2
1758554470000|2025-09-22 15:21:10|||||||||2
1758554480000|2025-09-22 15:21:20|||||||||2
1758554490000|2025-09-22 15:21:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|29
1758554520000|2025-09-22 15:22:00|||||||||3
1758554530000|2025-09-22 15:22:10|||||||||34
1758554540000|2025-09-22 15:22:20|||||||||1
1758554570000|2025-09-22 15:22:50|||||||||2
1758554580000|2025-09-22 15:23:00|||||||||3
1758554600000|2025-09-22 15:23:20|||||||||2
1758554610000|2025-09-22 15:23:30|||||||||1
1758554650000|2025-09-22 15:24:10|||||||||5
1758554660000|2025-09-22 15:24:20|||||||||1
1758554670000|2025-09-22 15:24:30|||||||||1
1758554680000|2025-09-22 15:24:40|||||||||1
1758554690000|2025-09-22 15:24:50|||||||||6
1758554720000|2025-09-22 15:25:20|||||||||107
1758554730000|2025-09-22 15:25:30|||||||||4
1758554760000|2025-09-22 15:26:00|||||||||1
1758554770000|2025-09-22 15:26:10|||||||||3
1758554780000|2025-09-22 15:26:20|||||||||1
1758554790000|2025-09-22 15:26:30|||||||||2
1758554800000|2025-09-22 15:26:40|||||||||2
1758554810000|2025-09-22 15:26:50|||||||||11
1758554830000|2025-09-22 15:27:10|||||||||1
1758554850000|2025-09-22 15:27:30|||||||||6
1758554860000|2025-09-22 15:27:40|||||||||2
1758554910000|2025-09-22 15:28:30|||||||||1
1758554950000|2025-09-22 15:29:10|||||||||2
1758554970000|2025-09-22 15:29:30|||||||||1
1758554990000|2025-09-22 15:29:50|||||||||4
1758555000000|2025-09-22 15:30:00|||||||||3
1758555010000|2025-09-22 15:30:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|37
1758555020000|2025-09-22 15:30:20|||||||||10
1758555040000|2025-09-22 15:30:40|||||||||50
1758555050000|2025-09-22 15:30:50|||||||||8
1758555060000|2025-09-22 15:31:00|||||||||15
1758555110000|2025-09-22 15:31:50|||||||||1
1758555130000|2025-09-22 15:32:10|||||||||2
1758555190000|2025-09-22 15:33:10|||||||||13
1758555260000|2025-09-22 15:34:20|||||||||77
1758555280000|2025-09-22 15:34:40|||||||||3
1758555300000|2025-09-22 15:35:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|22
1758555320000|2025-09-22 15:35:20|||||||||5
1758555330000|2025-09-22 15:35:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|640
1758555340000|2025-09-22 15:35:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1758555350000|2025-09-22 15:35:50|||||||||1
1758555360000|2025-09-22 15:36:00|||||||||1
1758555370000|2025-09-22 15:36:10|||||||||4
1758555380000|2025-09-22 15:36:20|||||||||4
1758555390000|2025-09-22 15:36:30|||||||||16
1758555400000|2025-09-22 15:36:40|||||||||40
1758555430000|2025-09-22 15:37:10|||||||||32
1758555460000|2025-09-22 15:37:40|||||||||3
1758555480000|2025-09-22 15:38:00|||||||||5
1758555490000|2025-09-22 15:38:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|41
1758555510000|2025-09-22 15:38:30|||||||||1
1758555530000|2025-09-22 15:38:50|||||||||1
1758555540000|2025-09-22 15:39:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|39
1758555550000|2025-09-22 15:39:10|||||||||16
1758555560000|2025-09-22 15:39:20|||||||||1
1758555620000|2025-09-22 15:40:20|||||||||19
1758555720000|2025-09-22 15:42:00|||||||||8
1758555790000|2025-09-22 15:43:10|||||||||53
1758555800000|2025-09-22 15:43:20|||||||||8
1758555840000|2025-09-22 15:44:00|||||||||1
1758555850000|2025-09-22 15:44:10|||||||||21
1758555860000|2025-09-22 15:44:20|||||||||7
1758555870000|2025-09-22 15:44:30|||||||||47
1758555880000|2025-09-22 15:44:40|||||||||1
1758555890000|2025-09-22 15:44:50|||||||||3
1758555900000|2025-09-22 15:45:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|251
1758555950000|2025-09-22 15:45:50|||||||||1
1758555980000|2025-09-22 15:46:20|||||||||1
1758556010000|2025-09-22 15:46:50|||||||||1
1758556110000|2025-09-22 15:48:30|||||||||1
1758556230000|2025-09-22 15:50:30|||||||||1
1758556250000|2025-09-22 15:50:50|||||||||1
1758556290000|2025-09-22 15:51:30|||||||||1
1758556310000|2025-09-22 15:51:50|||||||||1
1758556370000|2025-09-22 15:52:50|||||||||1
1758556380000|2025-09-22 15:53:00|||||||||1
1758556390000|2025-09-22 15:53:10|||||||||3
1758556430000|2025-09-22 15:53:50|||||||||1
1758556480000|2025-09-22 15:54:40|||||||||1
1758556530000|2025-09-22 15:55:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|103
1758556540000|2025-09-22 15:55:40|||||||||24
1758556550000|2025-09-22 15:55:50|||||||||2
1758556560000|2025-09-22 15:56:00|||||||||5
1758556570000|2025-09-22 15:56:10|||||||||16
1758556580000|2025-09-22 15:56:20|||||||||2
1758556590000|2025-09-22 15:56:30|||||||||1
1758556600000|2025-09-22 15:56:40|||||||||1
1758556630000|2025-09-22 15:57:10|||||||||1
1758556660000|2025-09-22 15:57:40|||||||||1
1758556690000|2025-09-22 15:58:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|25
1758556710000|2025-09-22 15:58:30|||||||||12
1758556730000|2025-09-22 15:58:50|||||||||14
1758556770000|2025-09-22 15:59:30|||||||||1
1758556790000|2025-09-22 15:59:50|||||||||2
1758556800000|2025-09-22 16:00:00|||||||||2
1758556810000|2025-09-22 16:00:10|||||||||3
1758556830000|2025-09-22 16:00:30|||||||||8
1758556860000|2025-09-22 16:01:00|||||||||4
1758556880000|2025-09-22 16:01:20|||||||||1
1758556890000|2025-09-22 16:01:30|||||||||1
1758556900000|2025-09-22 16:01:40|||||||||5
1758556910000|2025-09-22 16:01:50|||||||||1
1758556920000|2025-09-22 16:02:00|||||||||3
1758556930000|2025-09-22 16:02:10|||||||||1
1758556940000|2025-09-22 16:02:20|||||||||1
1758556970000|2025-09-22 16:02:50|||||||||3
1758557000000|2025-09-22 16:03:20|||||||||1
1758557010000|2025-09-22 16:03:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|98
1758557020000|2025-09-22 16:03:40|||||||||1
1758557030000|2025-09-22 16:03:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1758557050000|2025-09-22 16:04:10|||||||||51
1758557070000|2025-09-22 16:04:30|||||||||1
1758557080000|2025-09-22 16:04:40|||||||||1
1758557120000|2025-09-22 16:05:20|||||||||1
1758557130000|2025-09-22 16:05:30|||||||||3
1758557150000|2025-09-22 16:05:50|||||||||2
1758557160000|2025-09-22 16:06:00|||||||||4
1758557170000|2025-09-22 16:06:10|||||||||2
1758557230000|2025-09-22 16:07:10|||||||||1
1758557280000|2025-09-22 16:08:00|||||||||1
1758557300000|2025-09-22 16:08:20|||||||||15
1758557320000|2025-09-22 16:08:40|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|18
1758557330000|2025-09-22 16:08:50|||||||||15
1758557350000|2025-09-22 16:09:10|||||||||2
1758557400000|2025-09-22 16:10:00|||||||||1
1758557430000|2025-09-22 16:10:30|||||||||2
1758557540000|2025-09-22 16:12:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1758557550000|2025-09-22 16:12:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|147
1758557570000|2025-09-22 16:12:50|||||||||2
1758557580000|2025-09-22 16:13:00|||||||||1
1758557620000|2025-09-22 16:13:40|||||||||1
1758557650000|2025-09-22 16:14:10|||||||||5
1758557680000|2025-09-22 16:14:40|||||||||2
1758557690000|2025-09-22 16:14:50|||||||||3
1758557710000|2025-09-22 16:15:10|||||||||5
1758557730000|2025-09-22 16:15:30|||||||||2
1758557760000|2025-09-22 16:16:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1758557770000|2025-09-22 16:16:10|||||||||99
1758557790000|2025-09-22 16:16:30|||||||||1
1758557820000|2025-09-22 16:17:00|||||||||4
1758557880000|2025-09-22 16:18:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|5
1758557890000|2025-09-22 16:18:10|||||||||3
1758558000000|2025-09-22 16:20:00|||||||||8
1758558010000|2025-09-22 16:20:10|||||||||66
1758558020000|2025-09-22 16:20:20|||||||||2
1758558030000|2025-09-22 16:20:30|||||||||2
1758558040000|2025-09-22 16:20:40|||||||||3
1758558070000|2025-09-22 16:21:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1758558100000|2025-09-22 16:21:40|||||||||2
1758558170000|2025-09-22 16:22:50|||||||||2
1758558190000|2025-09-22 16:23:10|||||||||3
1758558240000|2025-09-22 16:24:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1758558260000|2025-09-22 16:24:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|96
1758558270000|2025-09-22 16:24:30|||||||||2
1758558280000|2025-09-22 16:24:40|||||||||3
1758558350000|2025-09-22 16:25:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1758558390000|2025-09-22 16:26:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|35
1758558400000|2025-09-22 16:26:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1758558480000|2025-09-22 16:28:00|||||||||33
1758558520000|2025-09-22 16:28:40|||||||||3
1758558560000|2025-09-22 16:29:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|6
1758558600000|2025-09-22 16:30:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|356
1758558610000|2025-09-22 16:30:10|||||||||4
1758558620000|2025-09-22 16:30:20|||||||||12
1758558630000|2025-09-22 16:30:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1758558640000|2025-09-22 16:30:40|||||||||7
1758558660000|2025-09-22 16:31:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1758558670000|2025-09-22 16:31:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1758558740000|2025-09-22 16:32:20|||||||||3
1758558770000|2025-09-22 16:32:50|||||||||1
1758558790000|2025-09-22 16:33:10|||||||||145
1758558800000|2025-09-22 16:33:20|||||||||1
1758558830000|2025-09-22 16:33:50|||||||||1
1758558840000|2025-09-22 16:34:00|||||||||1
1758558870000|2025-09-22 16:34:30|||||||||3
1758558880000|2025-09-22 16:34:40|||||||||1
1758558890000|2025-09-22 16:34:50|||||||||1
1758558900000|2025-09-22 16:35:00|||||||||2
1758558910000|2025-09-22 16:35:10|||||||||16
1758558920000|2025-09-22 16:35:20|||||||||1
1758558960000|2025-09-22 16:36:00|||||||||1
1758558970000|2025-09-22 16:36:10|||||||||1
1758558980000|2025-09-22 16:36:20|||||||||3
1758558990000|2025-09-22 16:36:30|||||||||6
1758559030000|2025-09-22 16:37:10|||||||||1
1758559040000|2025-09-22 16:37:20|||||||||4
1758559050000|2025-09-22 16:37:30|||||||||3
1758559060000|2025-09-22 16:37:40|||||||||1
1758559090000|2025-09-22 16:38:10|||||||||1
1758559100000|2025-09-22 16:38:20|||||||||2
1758559110000|2025-09-22 16:38:30|||||||||2
1758559170000|2025-09-22 16:39:30|||||||||1
1758559220000|2025-09-22 16:40:20|||||||||1
1758559230000|2025-09-22 16:40:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|27
1758559240000|2025-09-22 16:40:40|||||||||7
1758559250000|2025-09-22 16:40:50|||||||||1
1758559260000|2025-09-22 16:41:00|||||||||3
1758559270000|2025-09-22 16:41:10|||||||||1
1758559300000|2025-09-22 16:41:40|||||||||2
1758559310000|2025-09-22 16:41:50|||||||||1
1758559320000|2025-09-22 16:42:00|||||||||3
1758559330000|2025-09-22 16:42:10|||||||||1
1758559340000|2025-09-22 16:42:20|||||||||2
1758559370000|2025-09-22 16:42:50|||||||||1
1758559390000|2025-09-22 16:43:10|||||||||29
1758559400000|2025-09-22 16:43:20|||||||||19
1758559420000|2025-09-22 16:43:40|||||||||3
1758559430000|2025-09-22 16:43:50|||||||||3
1758559440000|2025-09-22 16:44:00|||||||||2
1758559450000|2025-09-22 16:44:10|||||||||21
1758559460000|2025-09-22 16:44:20|||||||||4
1758559470000|2025-09-22 16:44:30|||||||||4
1758559480000|2025-09-22 16:44:40|||||||||4
1758559490000|2025-09-22 16:44:50|||||||||6
1758559510000|2025-09-22 16:45:10|||||||||5
1758559520000|2025-09-22 16:45:20|||||||||1
1758559540000|2025-09-22 16:45:40|||||||||2
1758559570000|2025-09-22 16:46:10|||||||||10
1758559580000|2025-09-22 16:46:20|||||||||95
1758559590000|2025-09-22 16:46:30|||||||||2
1758559600000|2025-09-22 16:46:40|||||||||6
1758559610000|2025-09-22 16:46:50|||||||||1
1758559620000|2025-09-22 16:47:00|||||||||21
1758559630000|2025-09-22 16:47:10|||||||||9
1758559660000|2025-09-22 16:47:40|||||||||10
1758559690000|2025-09-22 16:48:10|||||||||4
1758559700000|2025-09-22 16:48:20|||||||||3
1758559730000|2025-09-22 16:48:50|||||||||7
1758559740000|2025-09-22 16:49:00|||||||||1
1758559770000|2025-09-22 16:49:30|||||||||13
1758559810000|2025-09-22 16:50:10|||||||||2
1758559840000|2025-09-22 16:50:40|||||||||1
1758559850000|2025-09-22 16:50:50|||||||||3
1758559910000|2025-09-22 16:51:50|||||||||3
1758559920000|2025-09-22 16:52:00|||||||||5
1758559930000|2025-09-22 16:52:10|||||||||2
1758559940000|2025-09-22 16:52:20|||||||||3
1758559970000|2025-09-22 16:52:50|||||||||1
1758559990000|2025-09-22 16:53:10|||||||||1
1758560010000|2025-09-22 16:53:30|||||||||27
1758560040000|2025-09-22 16:54:00|||||||||1
1758560120000|2025-09-22 16:55:20|||||||||1
1758560150000|2025-09-22 16:55:50|||||||||13
1758560170000|2025-09-22 16:56:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|150
1758560180000|2025-09-22 16:56:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|31
1758560190000|2025-09-22 16:56:30|||||||||2
1758560200000|2025-09-22 16:56:40|||||||||137
1758560220000|2025-09-22 16:57:00|||||||||2
1758560230000|2025-09-22 16:57:10|||||||||7
1758560270000|2025-09-22 16:57:50|||||||||3
1758560280000|2025-09-22 16:58:00|||||||||2
1758560300000|2025-09-22 16:58:20|||||||||1
1758560310000|2025-09-22 16:58:30|||||||||2
1758560320000|2025-09-22 16:58:40|||||||||1
1758560330000|2025-09-22 16:58:50|||||||||7
1758560390000|2025-09-22 16:59:50|||||||||2
1758560410000|2025-09-22 17:00:10|||||||||1
1758560490000|2025-09-22 17:01:30|||||||||2
1758560530000|2025-09-22 17:02:10|||||||||134
1758560540000|2025-09-22 17:02:20|||||||||3
1758560560000|2025-09-22 17:02:40|||||||||1
1758560570000|2025-09-22 17:02:50|||||||||3
1758560620000|2025-09-22 17:03:40|||||||||6
1758560630000|2025-09-22 17:03:50|||||||||1
1758560640000|2025-09-22 17:04:00|||||||||3
1758560700000|2025-09-22 17:05:00|||||||||2
1758560730000|2025-09-22 17:05:30|||||||||3
1758560750000|2025-09-22 17:05:50|||||||||1
1758560770000|2025-09-22 17:06:10|||||||||3
1758560780000|2025-09-22 17:06:20|||||||||2
1758560800000|2025-09-22 17:06:40|||||||||1
1758560830000|2025-09-22 17:07:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1758560840000|2025-09-22 17:07:20|||||||||1
1758560850000|2025-09-22 17:07:30|||||||||1
1758560890000|2025-09-22 17:08:10|||||||||1
1758560910000|2025-09-22 17:08:30|||||||||1
1758560920000|2025-09-22 17:08:40|||||||||1
1758560960000|2025-09-22 17:09:20|||||||||2
1758560980000|2025-09-22 17:09:40|||||||||5
1758561000000|2025-09-22 17:10:00|||||||||1
1758561030000|2025-09-22 17:10:30|||||||||1
1758561040000|2025-09-22 17:10:40|||||||||2
1758561060000|2025-09-22 17:11:00|||||||||3
1758561070000|2025-09-22 17:11:10|||||||||3
1758561140000|2025-09-22 17:12:20|||||||||1
1758561160000|2025-09-22 17:12:40|||||||||10
1758561260000|2025-09-22 17:14:20|||||||||1
1758561270000|2025-09-22 17:14:30|||||||||2
1758561290000|2025-09-22 17:14:50|||||||||3
1758561300000|2025-09-22 17:15:00|||||||||1
1758561410000|2025-09-22 17:16:50|||||||||5
1758561420000|2025-09-22 17:17:00|||||||||6
1758561430000|2025-09-22 17:17:10|||||||||2
1758561450000|2025-09-22 17:17:30|||||||||15
1758561490000|2025-09-22 17:18:10|||||||||1
1758561500000|2025-09-22 17:18:20|||||||||1
1758561510000|2025-09-22 17:18:30|||||||||1
1758561530000|2025-09-22 17:18:50|||||||||1
1758561570000|2025-09-22 17:19:30|||||||||1
1758561580000|2025-09-22 17:19:40|||||||||1
1758561590000|2025-09-22 17:19:50|||||||||1
1758561600000|2025-09-22 17:20:00|||||||||2
1758561610000|2025-09-22 17:20:10|||||||||3
1758561660000|2025-09-22 17:21:00|||||||||4
1758561690000|2025-09-22 17:21:30|||||||||1
1758561700000|2025-09-22 17:21:40|||||||||2
1758561710000|2025-09-22 17:21:50|||||||||2
1758561720000|2025-09-22 17:22:00|||||||||4
1758561730000|2025-09-22 17:22:10|||||||||3
1758561760000|2025-09-22 17:22:40|||||||||2
1758561790000|2025-09-22 17:23:10|||||||||1
1758561810000|2025-09-22 17:23:30|||||||||2
1758561820000|2025-09-22 17:23:40|||||||||5
1758561830000|2025-09-22 17:23:50|||||||||1
1758561860000|2025-09-22 17:24:20|||||||||14
1758561870000|2025-09-22 17:24:30|||||||||15
1758561900000|2025-09-22 17:25:00|||||||||1
1758561920000|2025-09-22 17:25:20|||||||||1
1758561940000|2025-09-22 17:25:40|||||||||2
1758561960000|2025-09-22 17:26:00|||||||||5
1758561980000|2025-09-22 17:26:20|||||||||1
1758562020000|2025-09-22 17:27:00|||||||||1
1758562040000|2025-09-22 17:27:20|||||||||2
1758562060000|2025-09-22 17:27:40|||||||||3
1758562070000|2025-09-22 17:27:50|||||||||1
1758562080000|2025-09-22 17:28:00|||||||||4
1758562130000|2025-09-22 17:28:50|||||||||3
1758562160000|2025-09-22 17:29:20|||||||||5
1758562170000|2025-09-22 17:29:30|||||||||2
1758562180000|2025-09-22 17:29:40|||||||||3
1758562190000|2025-09-22 17:29:50|||||||||1
1758562210000|2025-09-22 17:30:10|||||||||4
1758562240000|2025-09-22 17:30:40|||||||||4
1758562260000|2025-09-22 17:31:00|||||||||1
1758562310000|2025-09-22 17:31:50|||||||||3
1758562320000|2025-09-22 17:32:00|||||||||1
1758562350000|2025-09-22 17:32:30|||||||||3
1758562370000|2025-09-22 17:32:50|||||||||1
1758562390000|2025-09-22 17:33:10|||||||||2
1758562440000|2025-09-22 17:34:00|||||||||4
1758562450000|2025-09-22 17:34:10|||||||||7
1758562470000|2025-09-22 17:34:30|||||||||2
1758562480000|2025-09-22 17:34:40|||||||||3
1758562490000|2025-09-22 17:34:50|||||||||3
1758562500000|2025-09-22 17:35:00|||||||||5
1758562510000|2025-09-22 17:35:10|||||||||1
1758562570000|2025-09-22 17:36:10|||||||||2
1758562600000|2025-09-22 17:36:40|||||||||15
1758562620000|2025-09-22 17:37:00|||||||||2
1758562630000|2025-09-22 17:37:10|||||||||2
1758562670000|2025-09-22 17:37:50|||||||||7
1758562720000|2025-09-22 17:38:40|||||||||1
1758562740000|2025-09-22 17:39:00|||||||||2
1758562750000|2025-09-22 17:39:10|||||||||2
1758562770000|2025-09-22 17:39:30|||||||||24
1758562780000|2025-09-22 17:39:40|||||||||1
1758562790000|2025-09-22 17:39:50|||||||||5
1758562830000|2025-09-22 17:40:30|||||||||1
1758562870000|2025-09-22 17:41:10|||||||||3
1758562880000|2025-09-22 17:41:20|||||||||4
1758562900000|2025-09-22 17:41:40|||||||||2
1758562930000|2025-09-22 17:42:10|||||||||3
1758562940000|2025-09-22 17:42:20|||||||||14
1758562970000|2025-09-22 17:42:50|||||||||1
1758562980000|2025-09-22 17:43:00|||||||||3
1758563000000|2025-09-22 17:43:20|||||||||25
1758563020000|2025-09-22 17:43:40|||||||||33
1758563030000|2025-09-22 17:43:50|||||||||2
1758563040000|2025-09-22 17:44:00|||||||||3
1758563050000|2025-09-22 17:44:10|||||||||10
1758563090000|2025-09-22 17:44:50|||||||||3
1758563100000|2025-09-22 17:45:00|||||||||1
1758563170000|2025-09-22 17:46:10|||||||||2
1758563200000|2025-09-22 17:46:40|||||||||1
1758563210000|2025-09-22 17:46:50|||||||||1
1758563230000|2025-09-22 17:47:10|||||||||1
1758563240000|2025-09-22 17:47:20|||||||||1
1758563300000|2025-09-22 17:48:20|||||||||2
1758563310000|2025-09-22 17:48:30|||||||||2
1758563340000|2025-09-22 17:49:00|||||||||3
1758563360000|2025-09-22 17:49:20|||||||||1
1758563370000|2025-09-22 17:49:30|||||||||23
1758563410000|2025-09-22 17:50:10|||||||||1
1758563440000|2025-09-22 17:50:40|||||||||3
1758563450000|2025-09-22 17:50:50|||||||||2
1758563460000|2025-09-22 17:51:00|||||||||8
1758563480000|2025-09-22 17:51:20|||||||||2
1758563490000|2025-09-22 17:51:30|||||||||1
1758563500000|2025-09-22 17:51:40|||||||||4
1758563510000|2025-09-22 17:51:50|||||||||7
1758563520000|2025-09-22 17:52:00|||||||||22
1758563530000|2025-09-22 17:52:10|||||||||4
1758563540000|2025-09-22 17:52:20|||||||||5
1758563550000|2025-09-22 17:52:30|||||||||5
1758563560000|2025-09-22 17:52:40|||||||||5
1758563570000|2025-09-22 17:52:50|||||||||4
1758563580000|2025-09-22 17:53:00|||||||||4
1758563590000|2025-09-22 17:53:10|||||||||3
1758563600000|2025-09-22 17:53:20|||||||||4
1758563620000|2025-09-22 17:53:40|||||||||5
1758563630000|2025-09-22 17:53:50|||||||||7
1758563640000|2025-09-22 17:54:00|||||||||6
1758563650000|2025-09-22 17:54:10|||||||||2
1758563660000|2025-09-22 17:54:20|||||||||3
1758563670000|2025-09-22 17:54:30|||||||||3
1758563680000|2025-09-22 17:54:40|||||||||3
1758563690000|2025-09-22 17:54:50|||||||||2
1758563700000|2025-09-22 17:55:00|||||||||3
1758563720000|2025-09-22 17:55:20|||||||||2
1758563730000|2025-09-22 17:55:30|||||||||18
1758563740000|2025-09-22 17:55:40|||||||||3
1758563750000|2025-09-22 17:55:50|||||||||3
1758563760000|2025-09-22 17:56:00|||||||||4
1758563770000|2025-09-22 17:56:10|||||||||3
1758563780000|2025-09-22 17:56:20|||||||||3
1758563800000|2025-09-22 17:56:40|||||||||4
1758563810000|2025-09-22 17:56:50|||||||||3
1758563820000|2025-09-22 17:57:00|||||||||3
1758563830000|2025-09-22 17:57:10|||||||||2
1758563840000|2025-09-22 17:57:20|||||||||2
1758563850000|2025-09-22 17:57:30|||||||||5
1758563860000|2025-09-22 17:57:40|||||||||3
1758563890000|2025-09-22 17:58:10|||||||||10
1758563900000|2025-09-22 17:58:20|||||||||2
1758563920000|2025-09-22 17:58:40|||||||||12
1758563930000|2025-09-22 17:58:50|||||||||2
1758563950000|2025-09-22 17:59:10|||||||||41
1758563960000|2025-09-22 17:59:20|||||||||3
1758563990000|2025-09-22 17:59:50|||||||||3
1758564010000|2025-09-22 18:00:10|||||||||3
1758564030000|2025-09-22 18:00:30|||||||||2
1758564040000|2025-09-22 18:00:40|||||||||5
1758564050000|2025-09-22 18:00:50|||||||||6
1758564060000|2025-09-22 18:01:00|||||||||9
1758564070000|2025-09-22 18:01:10|||||||||2
1758564110000|2025-09-22 18:01:50|||||||||1
1758564120000|2025-09-22 18:02:00|||||||||3
1758564160000|2025-09-22 18:02:40|||||||||3
1758564170000|2025-09-22 18:02:50|||||||||2
1758564210000|2025-09-22 18:03:30|||||||||4
1758564220000|2025-09-22 18:03:40|||||||||1
1758564230000|2025-09-22 18:03:50|||||||||2
1758564240000|2025-09-22 18:04:00|||||||||1
1758564260000|2025-09-22 18:04:20|||||||||1
1758564290000|2025-09-22 18:04:50|||||||||2
1758564310000|2025-09-22 18:05:10|||||||||2
1758564320000|2025-09-22 18:05:20|||||||||1
1758564330000|2025-09-22 18:05:30|||||||||3
1758564350000|2025-09-22 18:05:50|||||||||1
1758564360000|2025-09-22 18:06:00|||||||||1
1758564370000|2025-09-22 18:06:10|||||||||2
1758564380000|2025-09-22 18:06:20|||||||||4
1758564400000|2025-09-22 18:06:40|||||||||6
1758564440000|2025-09-22 18:07:20|||||||||5
1758564480000|2025-09-22 18:08:00|||||||||1
1758564510000|2025-09-22 18:08:30|||||||||2
1758564580000|2025-09-22 18:09:40|||||||||1
1758564610000|2025-09-22 18:10:10|||||||||1
1758564650000|2025-09-22 18:10:50|||||||||2
1758564700000|2025-09-22 18:11:40|||||||||7
1758564720000|2025-09-22 18:12:00|||||||||2
1758564750000|2025-09-22 18:12:30|||||||||5
1758564770000|2025-09-22 18:12:50|||||||||1
1758564780000|2025-09-22 18:13:00|||||||||3
1758564790000|2025-09-22 18:13:10|||||||||10
1758564810000|2025-09-22 18:13:30|||||||||22
1758564820000|2025-09-22 18:13:40|||||||||2
1758564840000|2025-09-22 18:14:00|||||||||34
1758564850000|2025-09-22 18:14:10|||||||||4
1758564860000|2025-09-22 18:14:20|||||||||3
1758564870000|2025-09-22 18:14:30|||||||||4
1758564880000|2025-09-22 18:14:40|||||||||6
1758564890000|2025-09-22 18:14:50|||||||||5
1758564900000|2025-09-22 18:15:00|||||||||10
1758564910000|2025-09-22 18:15:10|||||||||14
1758564930000|2025-09-22 18:15:30|||||||||4
1758564950000|2025-09-22 18:15:50|||||||||22
1758564980000|2025-09-22 18:16:20|||||||||8
1758565010000|2025-09-22 18:16:50|||||||||2
1758565020000|2025-09-22 18:17:00|||||||||10
1758565110000|2025-09-22 18:18:30|||||||||1
1758565140000|2025-09-22 18:19:00|||||||||3
1758565150000|2025-09-22 18:19:10|||||||||1
1758565200000|2025-09-22 18:20:00|||||||||10
1758565210000|2025-09-22 18:20:10|||||||||4
1758565220000|2025-09-22 18:20:20|||||||||8
1758565230000|2025-09-22 18:20:30|||||||||13
1758565250000|2025-09-22 18:20:50|||||||||13
1758565290000|2025-09-22 18:21:30|||||||||82
1758565300000|2025-09-22 18:21:40|||||||||30
1758565320000|2025-09-22 18:22:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|121
1758565330000|2025-09-22 18:22:10|||||||||4
1758565360000|2025-09-22 18:22:40|||||||||11
1758565370000|2025-09-22 18:22:50|||||||||1
1758565380000|2025-09-22 18:23:00|||||||||6
1758565390000|2025-09-22 18:23:10|||||||||2
1758565440000|2025-09-22 18:24:00|||||||||2
1758565470000|2025-09-22 18:24:30|||||||||3
1758565480000|2025-09-22 18:24:40|||||||||3
1758565550000|2025-09-22 18:25:50|||||||||1
1758565570000|2025-09-22 18:26:10|||||||||1
1758565590000|2025-09-22 18:26:30|||||||||3
1758565600000|2025-09-22 18:26:40|||||||||2
1758565680000|2025-09-22 18:28:00|||||||||2
1758565690000|2025-09-22 18:28:10|||||||||25
1758565710000|2025-09-22 18:28:30|||||||||42
1758565720000|2025-09-22 18:28:40|||||||||12
1758565730000|2025-09-22 18:28:50|||||||||15
1758565740000|2025-09-22 18:29:00|||||||||61
1758565750000|2025-09-22 18:29:10|||||||||2
1758565760000|2025-09-22 18:29:20|||||||||4
1758565790000|2025-09-22 18:29:50|||||||||1
1758565820000|2025-09-22 18:30:20|||||||||4
1758565830000|2025-09-22 18:30:30|||||||||1
1758565840000|2025-09-22 18:30:40|||||||||2
1758565860000|2025-09-22 18:31:00|||||||||25
1758565870000|2025-09-22 18:31:10|||||||||3
1758565880000|2025-09-22 18:31:20|||||||||10
1758565890000|2025-09-22 18:31:30|||||||||8
1758565900000|2025-09-22 18:31:40|||||||||3
1758565940000|2025-09-22 18:32:20|||||||||2
1758565950000|2025-09-22 18:32:30|||||||||2
1758565960000|2025-09-22 18:32:40|||||||||2
1758565980000|2025-09-22 18:33:00|||||||||4
1758566010000|2025-09-22 18:33:30|||||||||104
1758566030000|2025-09-22 18:33:50|||||||||1
1758566040000|2025-09-22 18:34:00|||||||||1
1758566050000|2025-09-22 18:34:10|||||||||4
1758566060000|2025-09-22 18:34:20|||||||||1
1758566080000|2025-09-22 18:34:40|||||||||3
1758566110000|2025-09-22 18:35:10|||||||||2
1758566130000|2025-09-22 18:35:30|||||||||1
1758566140000|2025-09-22 18:35:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|39
1758566150000|2025-09-22 18:35:50|||||||||9
1758566160000|2025-09-22 18:36:00|||||||||2
1758566170000|2025-09-22 18:36:10|||||||||5
1758566180000|2025-09-22 18:36:20|||||||||1
1758566190000|2025-09-22 18:36:30|||||||||1
1758566200000|2025-09-22 18:36:40|||||||||2
1758566210000|2025-09-22 18:36:50|||||||||1
1758566220000|2025-09-22 18:37:00|||||||||1
1758566230000|2025-09-22 18:37:10|||||||||1
1758566240000|2025-09-22 18:37:20|||||||||34
1758566260000|2025-09-22 18:37:40|||||||||1
1758566270000|2025-09-22 18:37:50|||||||||2
1758566280000|2025-09-22 18:38:00|||||||||1
1758566320000|2025-09-22 18:38:40|||||||||1
1758566330000|2025-09-22 18:38:50|||||||||6
1758566340000|2025-09-22 18:39:00|||||||||1
1758566350000|2025-09-22 18:39:10|||||||||4
1758566360000|2025-09-22 18:39:20|||||||||2
1758566370000|2025-09-22 18:39:30|||||||||1
1758566380000|2025-09-22 18:39:40|||||||||50
1758566390000|2025-09-22 18:39:50|||||||||1
1758566410000|2025-09-22 18:40:10|||||||||12
1758566420000|2025-09-22 18:40:20|||||||||4
1758566430000|2025-09-22 18:40:30|||||||||28
1758566440000|2025-09-22 18:40:40|||||||||1
1758566460000|2025-09-22 18:41:00|||||||||8
1758566470000|2025-09-22 18:41:10|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|16
1758566490000|2025-09-22 18:41:30|||||||||8
1758566520000|2025-09-22 18:42:00|||||||||3
1758566530000|2025-09-22 18:42:10|||||||||3
1758566550000|2025-09-22 18:42:30|||||||||9
1758566560000|2025-09-22 18:42:40|||||||||6
1758566580000|2025-09-22 18:43:00|||||||||12
1758566600000|2025-09-22 18:43:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|8
1758566610000|2025-09-22 18:43:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|46
1758566640000|2025-09-22 18:44:00|||||||||12
1758566650000|2025-09-22 18:44:10|||||||||1
1758566660000|2025-09-22 18:44:20|||||||||8
1758566670000|2025-09-22 18:44:30|||||||||1
1758566680000|2025-09-22 18:44:40|||||||||1
1758566690000|2025-09-22 18:44:50|||||||||2
1758566700000|2025-09-22 18:45:00|||||||||10
1758566720000|2025-09-22 18:45:20|||||||||12
1758566740000|2025-09-22 18:45:40|||||||||6
1758566750000|2025-09-22 18:45:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|28
1758566760000|2025-09-22 18:46:00|||||||||4
1758566770000|2025-09-22 18:46:10|||||||||28
1758566780000|2025-09-22 18:46:20|||||||||24
1758566790000|2025-09-22 18:46:30|||||||||23
1758566800000|2025-09-22 18:46:40|||||||||23
1758566810000|2025-09-22 18:46:50|||||||||4
1758566880000|2025-09-22 18:48:00|||||||||7
1758566940000|2025-09-22 18:49:00|||||||||1
1758566950000|2025-09-22 18:49:10|||||||||1
1758566960000|2025-09-22 18:49:20|||||||||1
1758566980000|2025-09-22 18:49:40|||||||||1
1758567000000|2025-09-22 18:50:00|||||||||4
1758567010000|2025-09-22 18:50:10|||||||||5
1758567020000|2025-09-22 18:50:20|||||||||3
1758567030000|2025-09-22 18:50:30|||||||||3
1758567040000|2025-09-22 18:50:40|||||||||4
1758567050000|2025-09-22 18:50:50|||||||||3
1758567060000|2025-09-22 18:51:00|||||||||4
1758567080000|2025-09-22 18:51:20|||||||||7
1758567090000|2025-09-22 18:51:30|||||||||1
1758567110000|2025-09-22 18:51:50|||||||||4
1758567130000|2025-09-22 18:52:10|||||||||2
1758567150000|2025-09-22 18:52:30|||||||||1
1758567170000|2025-09-22 18:52:50|||||||||2
1758567180000|2025-09-22 18:53:00|||||||||3
1758567190000|2025-09-22 18:53:10|||||||||1
1758567230000|2025-09-22 18:53:50|||||||||1
1758567260000|2025-09-22 18:54:20|||||||||5
1758567330000|2025-09-22 18:55:30|||||||||2
1758567350000|2025-09-22 18:55:50|||||||||2
1758567360000|2025-09-22 18:56:00|||||||||2
1758567370000|2025-09-22 18:56:10|||||||||2
1758567380000|2025-09-22 18:56:20|||||||||2
1758567390000|2025-09-22 18:56:30|||||||||1
1758567400000|2025-09-22 18:56:40|||||||||2
1758567410000|2025-09-22 18:56:50|||||||||2
1758567450000|2025-09-22 18:57:30|||||||||4
1758567460000|2025-09-22 18:57:40|||||||||1
1758567470000|2025-09-22 18:57:50|||||||||1
1758567480000|2025-09-22 18:58:00|||||||||8
1758567490000|2025-09-22 18:58:10|||||||||2
1758567500000|2025-09-22 18:58:20|||||||||37
1758567510000|2025-09-22 18:58:30|||||||||1
1758567530000|2025-09-22 18:58:50|||||||||7
1758567550000|2025-09-22 18:59:10|||||||||2
1758567580000|2025-09-22 18:59:40|||||||||2
1758567590000|2025-09-22 18:59:50|||||||||4
1758567600000|2025-09-22 19:00:00|||||||||23
1758567610000|2025-09-22 19:00:10|||||||||66
1758567620000|2025-09-22 19:00:20|||||||||9
1758567630000|2025-09-22 19:00:30|||||||||180
1758567640000|2025-09-22 19:00:40|||||||||33
1758567650000|2025-09-22 19:00:50|||||||||20
1758567660000|2025-09-22 19:01:00|||||||||3
1758567670000|2025-09-22 19:01:10|||||||||7
1758567680000|2025-09-22 19:01:20|||||||||81
1758567700000|2025-09-22 19:01:40|||||||||40
1758567710000|2025-09-22 19:01:50|||||||||18
1758567720000|2025-09-22 19:02:00|||||||||20
1758567730000|2025-09-22 19:02:10|||||||||20
1758567750000|2025-09-22 19:02:30|||||||||14
1758567760000|2025-09-22 19:02:40|||||||||1
1758567770000|2025-09-22 19:02:50|||||||||31
1758567790000|2025-09-22 19:03:10|||||||||12
1758567800000|2025-09-22 19:03:20|||||||||30
1758567810000|2025-09-22 19:03:30|||||||||4
1758567820000|2025-09-22 19:03:40|||||||||47
1758567830000|2025-09-22 19:03:50|||||||||10
1758567840000|2025-09-22 19:04:00|||||||||2
1758567860000|2025-09-22 19:04:20|||||||||9
1758567880000|2025-09-22 19:04:40|||||||||7
1758567930000|2025-09-22 19:05:30|||||||||1
1758567950000|2025-09-22 19:05:50|||||||||1
1758567970000|2025-09-22 19:06:10|||||||||1
1758567980000|2025-09-22 19:06:20|||||||||4
1758568010000|2025-09-22 19:06:50|||||||||3
1758568020000|2025-09-22 19:07:00|||||||||6
1758568030000|2025-09-22 19:07:10|||||||||17
1758568060000|2025-09-22 19:07:40|||||||||29
1758568070000|2025-09-22 19:07:50|||||||||2
1758568080000|2025-09-22 19:08:00|||||||||1
1758568110000|2025-09-22 19:08:30|||||||||10
1758568120000|2025-09-22 19:08:40|||||||||17
1758568140000|2025-09-22 19:09:00|||||||||1
1758568150000|2025-09-22 19:09:10|||||||||1
1758568160000|2025-09-22 19:09:20|||||||||2
1758568170000|2025-09-22 19:09:30|||||||||1
1758568190000|2025-09-22 19:09:50|||||||||1
1758568200000|2025-09-22 19:10:00|||||||||1
1758568210000|2025-09-22 19:10:10|||||||||2
1758568250000|2025-09-22 19:10:50|||||||||1
1758568260000|2025-09-22 19:11:00|||||||||1
1758568270000|2025-09-22 19:11:10|||||||||12
1758568280000|2025-09-22 19:11:20|||||||||38
1758568290000|2025-09-22 19:11:30|||||||||25
1758568300000|2025-09-22 19:11:40|||||||||1
1758568310000|2025-09-22 19:11:50|||||||||1
1758568330000|2025-09-22 19:12:10|||||||||2
1758568360000|2025-09-22 19:12:40|||||||||3
1758568370000|2025-09-22 19:12:50|||||||||1
1758568380000|2025-09-22 19:13:00|||||||||10
1758568390000|2025-09-22 19:13:10|||||||||1
1758568400000|2025-09-22 19:13:20|||||||||37
1758568420000|2025-09-22 19:13:40|||||||||3
1758568430000|2025-09-22 19:13:50|||||||||37
1758568440000|2025-09-22 19:14:00|||||||||2
1758568450000|2025-09-22 19:14:10|||||||||1
1758568490000|2025-09-22 19:14:50|||||||||3
1758568520000|2025-09-22 19:15:20|||||||||2
1758568530000|2025-09-22 19:15:30|||||||||1
1758568560000|2025-09-22 19:16:00|||||||||52
1758568570000|2025-09-22 19:16:10|||||||||7
1758568590000|2025-09-22 19:16:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|59
1758568600000|2025-09-22 19:16:40|||||||||1
1758568610000|2025-09-22 19:16:50|||||||||3
1758568620000|2025-09-22 19:17:00|||||||||1
1758568650000|2025-09-22 19:17:30|||||||||35
1758568660000|2025-09-22 19:17:40|||||||||2
1758568670000|2025-09-22 19:17:50|||||||||2
1758568680000|2025-09-22 19:18:00|||||||||30
1758568700000|2025-09-22 19:18:20|||||||||1
1758568710000|2025-09-22 19:18:30|||||||||1
1758568750000|2025-09-22 19:19:10|||||||||1
1758568760000|2025-09-22 19:19:20|||||||||2
1758568770000|2025-09-22 19:19:30|||||||||5
1758568780000|2025-09-22 19:19:40|||||||||6
1758568790000|2025-09-22 19:19:50|||||||||9
1758568800000|2025-09-22 19:20:00|||||||||15
1758568810000|2025-09-22 19:20:10|||||||||27
1758568820000|2025-09-22 19:20:20|||||||||10
1758568830000|2025-09-22 19:20:30|||||||||6
1758568840000|2025-09-22 19:20:40|||||||||7
1758568850000|2025-09-22 19:20:50|||||||||3
1758568880000|2025-09-22 19:21:20|||||||||2
1758568890000|2025-09-22 19:21:30|||||||||2
1758568940000|2025-09-22 19:22:20|||||||||1
1758568960000|2025-09-22 19:22:40|||||||||9
1758568970000|2025-09-22 19:22:50|||||||||1
1758568980000|2025-09-22 19:23:00|||||||||1
1758569010000|2025-09-22 19:23:30|||||||||1
1758569030000|2025-09-22 19:23:50|||||||||1
1758569060000|2025-09-22 19:24:20|||||||||1
1758569090000|2025-09-22 19:24:50|||||||||2
1758569100000|2025-09-22 19:25:00|||||||||206
1758569110000|2025-09-22 19:25:10|||||||||8
1758569130000|2025-09-22 19:25:30|||||||||1
1758569140000|2025-09-22 19:25:40|||||||||1
1758569150000|2025-09-22 19:25:50|||||||||1
1758569160000|2025-09-22 19:26:00|||||||||8
1758569170000|2025-09-22 19:26:10|||||||||14
1758569180000|2025-09-22 19:26:20|||||||||1
1758569200000|2025-09-22 19:26:40|||||||||1
1758569210000|2025-09-22 19:26:50|||||||||2
1758569220000|2025-09-22 19:27:00|||||||||6
1758569240000|2025-09-22 19:27:20|||||||||10
1758569250000|2025-09-22 19:27:30|||||||||17
1758569260000|2025-09-22 19:27:40|||||||||6
1758569270000|2025-09-22 19:27:50|||||||||29
1758569280000|2025-09-22 19:28:00|||||||||1
1758569290000|2025-09-22 19:28:10|||||||||3
1758569300000|2025-09-22 19:28:20|||||||||42
1758569330000|2025-09-22 19:28:50|||||||||41
1758569340000|2025-09-22 19:29:00|||||||||1
1758569360000|2025-09-22 19:29:20|||||||||5
1758569390000|2025-09-22 19:29:50|||||||||2
1758569400000|2025-09-22 19:30:00|||||||||1
1758569420000|2025-09-22 19:30:20|||||||||8
1758569430000|2025-09-22 19:30:30|||||||||1
1758569440000|2025-09-22 19:30:40|||||||||13
1758569450000|2025-09-22 19:30:50|||||||||1
1758569460000|2025-09-22 19:31:00|||||||||73
1758569500000|2025-09-22 19:31:40|||||||||2
1758569530000|2025-09-22 19:32:10|||||||||1
1758569540000|2025-09-22 19:32:20|||||||||6
1758569550000|2025-09-22 19:32:30|||||||||3
1758569580000|2025-09-22 19:33:00|||||||||6
1758569600000|2025-09-22 19:33:20|||||||||4
1758569620000|2025-09-22 19:33:40|||||||||7
1758569640000|2025-09-22 19:34:00|||||||||2
1758569660000|2025-09-22 19:34:20|||||||||3
1758569680000|2025-09-22 19:34:40|||||||||3
1758569690000|2025-09-22 19:34:50|||||||||5
1758569700000|2025-09-22 19:35:00|||||||||2
1758569710000|2025-09-22 19:35:10|||||||||4
1758569730000|2025-09-22 19:35:30|||||||||5
1758569740000|2025-09-22 19:35:40|||||||||1
1758569750000|2025-09-22 19:35:50|||||||||6
1758569770000|2025-09-22 19:36:10|||||||||5
1758569800000|2025-09-22 19:36:40|||||||||11
1758569820000|2025-09-22 19:37:00|||||||||1
1758569830000|2025-09-22 19:37:10|||||||||1
1758569850000|2025-09-22 19:37:30|||||||||6
1758569860000|2025-09-22 19:37:40|||||||||1
1758569870000|2025-09-22 19:37:50|||||||||5
1758569880000|2025-09-22 19:38:00|||||||||33
1758569890000|2025-09-22 19:38:10|||||||||21
1758569910000|2025-09-22 19:38:30|||||||||1
1758569930000|2025-09-22 19:38:50|||||||||1
1758569940000|2025-09-22 19:39:00|||||||||2
1758569950000|2025-09-22 19:39:10|||||||||10
1758569960000|2025-09-22 19:39:20|||||||||4
1758569970000|2025-09-22 19:39:30|||||||||8
1758569980000|2025-09-22 19:39:40|||||||||6
1758569990000|2025-09-22 19:39:50|||||||||3
1758570000000|2025-09-22 19:40:00|||||||||5
1758570010000|2025-09-22 19:40:10|||||||||3
1758570020000|2025-09-22 19:40:20|||||||||16
1758570030000|2025-09-22 19:40:30|||||||||11
1758570040000|2025-09-22 19:40:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|26
1758570050000|2025-09-22 19:40:50|||||||||5
1758570060000|2025-09-22 19:41:00|||||||||2
1758570070000|2025-09-22 19:41:10|||||||||45
1758570120000|2025-09-22 19:42:00|||||||||23
1758570140000|2025-09-22 19:42:20|||||||||4
1758570150000|2025-09-22 19:42:30|||||||||3
1758570170000|2025-09-22 19:42:50|||||||||25
1758570190000|2025-09-22 19:43:10|||||||||5
1758570200000|2025-09-22 19:43:20|||||||||1
1758570220000|2025-09-22 19:43:40|||||||||1
1758570230000|2025-09-22 19:43:50|||||||||1
1758570250000|2025-09-22 19:44:10|||||||||1
1758570260000|2025-09-22 19:44:20|||||||||5
1758570270000|2025-09-22 19:44:30|||||||||1
1758570280000|2025-09-22 19:44:40|||||||||1
1758570290000|2025-09-22 19:44:50|||||||||1
1758570310000|2025-09-22 19:45:10|||||||||10
1758570320000|2025-09-22 19:45:20|||||||||26
1758570360000|2025-09-22 19:46:00|||||||||12
1758570370000|2025-09-22 19:46:10|||||||||8
1758570380000|2025-09-22 19:46:20|||||||||2
1758570390000|2025-09-22 19:46:30|||||||||1
1758570400000|2025-09-22 19:46:40|||||||||9
1758570410000|2025-09-22 19:46:50|||||||||2
1758570420000|2025-09-22 19:47:00|||||||||3
1758570430000|2025-09-22 19:47:10|||||||||17
1758570440000|2025-09-22 19:47:20|||||||||3
1758570450000|2025-09-22 19:47:30|||||||||4
1758570460000|2025-09-22 19:47:40|||||||||11
1758570470000|2025-09-22 19:47:50|||||||||3
1758570480000|2025-09-22 19:48:00|||||||||5
1758570490000|2025-09-22 19:48:10|||||||||16
1758570500000|2025-09-22 19:48:20|||||||||10
1758570510000|2025-09-22 19:48:30|||||||||20
1758570520000|2025-09-22 19:48:40|||||||||1
1758570530000|2025-09-22 19:48:50|||||||||2
1758570540000|2025-09-22 19:49:00|||||||||1
1758570550000|2025-09-22 19:49:10|||||||||4
1758570560000|2025-09-22 19:49:20|||||||||11
1758570570000|2025-09-22 19:49:30|||||||||3
1758570580000|2025-09-22 19:49:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|33
1758570590000|2025-09-22 19:49:50|||||||||226
1758570600000|2025-09-22 19:50:00|||||||||13
1758570610000|2025-09-22 19:50:10|||||||||31
1758570630000|2025-09-22 19:50:30|||||||||163
1758570640000|2025-09-22 19:50:40|||||||||279
1758570650000|2025-09-22 19:50:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|135
1758570660000|2025-09-22 19:51:00|||||||||11
1758570680000|2025-09-22 19:51:20|||||||||1
1758570690000|2025-09-22 19:51:30|||||||||2
1758570700000|2025-09-22 19:51:40|||||||||13
1758570710000|2025-09-22 19:51:50|||||||||1
1758570720000|2025-09-22 19:52:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|360
1758570730000|2025-09-22 19:52:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1758570740000|2025-09-22 19:52:20|||||||||1
1758570750000|2025-09-22 19:52:30|||||||||33
1758570760000|2025-09-22 19:52:40|||||||||70
1758570770000|2025-09-22 19:52:50|||||||||47
1758570780000|2025-09-22 19:53:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|81
1758570790000|2025-09-22 19:53:10|||||||||85
1758570800000|2025-09-22 19:53:20|||||||||76
1758570810000|2025-09-22 19:53:30|||||||||62
1758570820000|2025-09-22 19:53:40|||||||||282
1758570840000|2025-09-22 19:54:00|||||||||5
1758570860000|2025-09-22 19:54:20|||||||||116
1758570880000|2025-09-22 19:54:40|||||||||71
1758570890000|2025-09-22 19:54:50|||||||||33
1758570900000|2025-09-22 19:55:00|||||||||10
1758570910000|2025-09-22 19:55:10|||||||||3
1758570920000|2025-09-22 19:55:20|||||||||64
1758570930000|2025-09-22 19:55:30|||||||||14
1758570940000|2025-09-22 19:55:40|||||||||8
1758570950000|2025-09-22 19:55:50|||||||||234
1758570960000|2025-09-22 19:56:00|||||||||104
1758570970000|2025-09-22 19:56:10|||||||||268
1758570980000|2025-09-22 19:56:20|||||||||21
1758570990000|2025-09-22 19:56:30|||||||||15
1758571000000|2025-09-22 19:56:40|||||||||1
1758571010000|2025-09-22 19:56:50|||||||||15
1758571020000|2025-09-22 19:57:00|||||||||14
1758571030000|2025-09-22 19:57:10|||||||||8
1758571040000|2025-09-22 19:57:20|||||||||3
1758571050000|2025-09-22 19:57:30|||||||||23
1758571060000|2025-09-22 19:57:40|||||||||2
1758571070000|2025-09-22 19:57:50|||||||||15
1758571080000|2025-09-22 19:58:00|||||||||16
1758571090000|2025-09-22 19:58:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|62
1758571100000|2025-09-22 19:58:20|||||||||24
1758571110000|2025-09-22 19:58:30|||||||||26
1758571120000|2025-09-22 19:58:40|||||||||18
1758571130000|2025-09-22 19:58:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|80
1758571140000|2025-09-22 19:59:00|||||||||59
1758571150000|2025-09-22 19:59:10|||||||||349
1758571160000|2025-09-22 19:59:20|||||||||111
1758571170000|2025-09-22 19:59:30|||||||||77
1758571180000|2025-09-22 19:59:40|||||||||211
1758571190000|2025-09-22 19:59:50|||||||||228
1758571200000|2025-09-22 20:00:00|||||||||365
1758571210000|2025-09-22 20:00:10|||||||||18
1758571220000|2025-09-22 20:00:20|||||||||145
1758571230000|2025-09-22 20:00:30|||||||||6
1758571250000|2025-09-22 20:00:50|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|278
1758571260000|2025-09-22 20:01:00|||||||||7
1758571270000|2025-09-22 20:01:10|||||||||32
1758571280000|2025-09-22 20:01:20|||||||||2
1758571290000|2025-09-22 20:01:30|||||||||1
1758571300000|2025-09-22 20:01:40|||||||||3
1758571310000|2025-09-22 20:01:50|||||||||1
1758571320000|2025-09-22 20:02:00|||||||||19
1758571330000|2025-09-22 20:02:10|||||||||16
1758571340000|2025-09-22 20:02:20|||||||||44
1758571350000|2025-09-22 20:02:30|||||||||19
1758571370000|2025-09-22 20:02:50|||||||||4
1758571400000|2025-09-22 20:03:20|||||||||4
1758571410000|2025-09-22 20:03:30|||||||||8
1758571440000|2025-09-22 20:04:00|||||||||3
1758571450000|2025-09-22 20:04:10|||||||||3
1758571460000|2025-09-22 20:04:20|||||||||3
1758571470000|2025-09-22 20:04:30|||||||||3
1758571480000|2025-09-22 20:04:40|||||||||4
1758571490000|2025-09-22 20:04:50|||||||||14
1758571580000|2025-09-22 20:06:20|||||||||10
1758571590000|2025-09-22 20:06:30|||||||||13
1758571640000|2025-09-22 20:07:20|||||||||2
1758571670000|2025-09-22 20:07:50|||||||||1
1758571710000|2025-09-22 20:08:30|||||||||63
1758571720000|2025-09-22 20:08:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|591
1758571740000|2025-09-22 20:09:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|23
1758571750000|2025-09-22 20:09:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758571770000|2025-09-22 20:09:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758571790000|2025-09-22 20:09:50|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|0
1758571800000|2025-09-22 20:10:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1758571850000|2025-09-22 20:10:50|||||||||23
1758571900000|2025-09-22 20:11:40|||||||||1
1758571910000|2025-09-22 20:11:50|||||||||1
1758571920000|2025-09-22 20:12:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758571940000|2025-09-22 20:12:20|||||||||10
1758571950000|2025-09-22 20:12:30|||||||||1
1758571960000|2025-09-22 20:12:40|||||||||101
1758571970000|2025-09-22 20:12:50|||||||||10
1758571990000|2025-09-22 20:13:10|||||||||1
1758572000000|2025-09-22 20:13:20|||||||||2
1758572010000|2025-09-22 20:13:30|||||||||1
1758572020000|2025-09-22 20:13:40|||||||||1
1758572030000|2025-09-22 20:13:50|||||||||5
1758572040000|2025-09-22 20:14:00|||||||||3
1758572070000|2025-09-22 20:14:30|||||||||1
1758572080000|2025-09-22 20:14:40|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|26
1758572090000|2025-09-22 20:14:50|||||||||26
1758573010000|2025-09-22 20:30:10|||||||||5
1758573230000|2025-09-22 20:33:50|||||||||50
1758573280000|2025-09-22 20:34:40|||||||||6
1758573350000|2025-09-22 20:35:50|||||||||2
1758573380000|2025-09-22 20:36:20|||||||||1
1758573510000|2025-09-22 20:38:30|||||||||3
1758573570000|2025-09-22 20:39:30|||||||||6
1758573580000|2025-09-22 20:39:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1758573600000|2025-09-22 20:40:00|||||||||4
1758573780000|2025-09-22 20:43:00|||||||||2
1758573800000|2025-09-22 20:43:20|||||||||1
1758573900000|2025-09-22 20:45:00|||||||||16
1758573960000|2025-09-22 20:46:00|||||||||3
1758574150000|2025-09-22 20:49:10|||||||||2
1758574160000|2025-09-22 20:49:20|||||||||2
1758574190000|2025-09-22 20:49:50|||||||||2
1758574230000|2025-09-22 20:50:30|||||||||1
1758574250000|2025-09-22 20:50:50|||||||||8
1758574260000|2025-09-22 20:51:00|||||||||3
1758574420000|2025-09-22 20:53:40|||||||||1
1758574440000|2025-09-22 20:54:00|||||||||170
1758574450000|2025-09-22 20:54:10|||||||||140
1758574460000|2025-09-22 20:54:20|||||||||8
1758574490000|2025-09-22 20:54:50|||||||||1
1758574500000|2025-09-22 20:55:00|||||||||1
1758574630000|2025-09-22 20:57:10|||||||||1
1758574650000|2025-09-22 20:57:30|||||||||5
1758574660000|2025-09-22 20:57:40|||||||||17
1758574670000|2025-09-22 20:57:50|||||||||23
1758574700000|2025-09-22 20:58:20|||||||||2
1758574740000|2025-09-22 20:59:00|||||||||6
1758574750000|2025-09-22 20:59:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1758574760000|2025-09-22 20:59:20|||||||||10
1758574770000|2025-09-22 20:59:30|||||||||1
1758574790000|2025-09-22 20:59:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|51
1758578470000|2025-09-22 22:01:10|||||||||10
1758578490000|2025-09-22 22:01:30|||||||||1
1758578500000|2025-09-22 22:01:40|||||||||4
1758578870000|2025-09-22 22:07:50|||||||||9
1758578880000|2025-09-22 22:08:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1758578890000|2025-09-22 22:08:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|0
1758578910000|2025-09-22 22:08:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1758579030000|2025-09-22 22:10:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1758579300000|2025-09-22 22:15:00|||||||||1
1758579530000|2025-09-22 22:18:50|||||||||2
1758579540000|2025-09-22 22:19:00|||||||||7
1758579550000|2025-09-22 22:19:10|||||||||4
1758579560000|2025-09-22 22:19:20|||||||||1
1758579910000|2025-09-22 22:25:10|||||||||5
1758579930000|2025-09-22 22:25:30|||||||||1
1758579940000|2025-09-22 22:25:40|||||||||6
1758580960000|2025-09-22 22:42:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1758582730000|2025-09-22 23:12:10|||||||||1
1758582990000|2025-09-22 23:16:30|||||||||2
1758583090000|2025-09-22 23:18:10|||||||||2
1758584320000|2025-09-22 23:38:40|||||||||1
1758584390000|2025-09-22 23:39:50|||||||||1
1758585210000|2025-09-22 23:53:30|||||||||1
1758585630000|2025-09-23 00:00:30|||||||||1
1758585640000|2025-09-23 00:00:40|||||||||1
1758585790000|2025-09-23 00:03:10|||||||||1
1758586130000|2025-09-23 00:08:50|||||||||1
1758586310000|2025-09-23 00:11:50|||||||||1
1758586340000|2025-09-23 00:12:20|||||||||12
1758586430000|2025-09-23 00:13:50|||||||||1
1758586560000|2025-09-23 00:16:00|||||||||4
1758587270000|2025-09-23 00:27:50|||||||||1
1758587280000|2025-09-23 00:28:00|||||||||1
1758587740000|2025-09-23 00:35:40|||||||||1
1758587950000|2025-09-23 00:39:10|||||||||7
1758588040000|2025-09-23 00:40:40|||||||||7
1758588060000|2025-09-23 00:41:00|||||||||1
1758588260000|2025-09-23 00:44:20|||||||||1
1758588290000|2025-09-23 00:44:50|||||||||7
1758588900000|2025-09-23 00:55:00|||||||||3
1758590280000|2025-09-23 01:18:00|||||||||1
1758591510000|2025-09-23 01:38:30|||||||||1
1758591540000|2025-09-23 01:39:00|||||||||2
1758591890000|2025-09-23 01:44:50|||||||||1
1758592010000|2025-09-23 01:46:50|||||||||1
1758592320000|2025-09-23 01:52:00|||||||||1
1758592370000|2025-09-23 01:52:50|||||||||1
1758593970000|2025-09-23 02:19:30|||||||||1
1758594000000|2025-09-23 02:20:00|||||||||1
1758594530000|2025-09-23 02:28:50|||||||||1
1758594860000|2025-09-23 02:34:20|||||||||1
1758594910000|2025-09-23 02:35:10|||||||||1
1758596000000|2025-09-23 02:53:20|||||||||1
1758596670000|2025-09-23 03:04:30|||||||||1
1758596750000|2025-09-23 03:05:50|||||||||1
1758597160000|2025-09-23 03:12:40|||||||||1
1758597610000|2025-09-23 03:20:10|||||||||1
1758599450000|2025-09-23 03:50:50|||||||||1
1758599740000|2025-09-23 03:55:40|||||||||1
1758600500000|2025-09-23 04:08:20|||||||||5
1758600950000|2025-09-23 04:15:50|||||||||1
1758601370000|2025-09-23 04:22:50|||||||||3
1758601440000|2025-09-23 04:24:00|||||||||4
1758601810000|2025-09-23 04:30:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1758601950000|2025-09-23 04:32:30|||||||||1
1758601960000|2025-09-23 04:32:40|||||||||14
1758601980000|2025-09-23 04:33:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|40
1758602160000|2025-09-23 04:36:00|||||||||1
1758602420000|2025-09-23 04:40:20|||||||||1
1758602500000|2025-09-23 04:41:40|||||||||1
1758602560000|2025-09-23 04:42:40|||||||||1
1758602570000|2025-09-23 04:42:50|||||||||7
1758602630000|2025-09-23 04:43:50|||||||||4
1758603600000|2025-09-23 05:00:00|||||||||2
1758604680000|2025-09-23 05:18:00|||||||||8
1758605150000|2025-09-23 05:25:50|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1758605220000|2025-09-23 05:27:00|||||||||1
1758605520000|2025-09-23 05:32:00|||||||||1
1758605530000|2025-09-23 05:32:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758606400000|2025-09-23 05:46:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1758606440000|2025-09-23 05:47:20|||||||||12
1758606460000|2025-09-23 05:47:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758607130000|2025-09-23 05:58:50|||||||||1
1758607320000|2025-09-23 06:02:00|||||||||1
1758607630000|2025-09-23 06:07:10|||||||||8
1758607910000|2025-09-23 06:11:50|||||||||1
1758608180000|2025-09-23 06:16:20|||||||||2
1758608440000|2025-09-23 06:20:40|||||||||1
1758608590000|2025-09-23 06:23:10|||||||||2
1758609180000|2025-09-23 06:33:00|||||||||4
1758609380000|2025-09-23 06:36:20|||||||||21
1758609540000|2025-09-23 06:39:00|||||||||1
1758609970000|2025-09-23 06:46:10|||||||||34
1758610030000|2025-09-23 06:47:10|||||||||8
1758610060000|2025-09-23 06:47:40|||||||||7
1758610110000|2025-09-23 06:48:30|||||||||1
1758610240000|2025-09-23 06:50:40|||||||||1
1758610270000|2025-09-23 06:51:10|||||||||1
1758610290000|2025-09-23 06:51:30|||||||||1
1758610310000|2025-09-23 06:51:50|||||||||3
1758610390000|2025-09-23 06:53:10|||||||||1
1758610490000|2025-09-23 06:54:50|||||||||1
1758610540000|2025-09-23 06:55:40|||||||||3
1758610610000|2025-09-23 06:56:50|||||||||1
1758610630000|2025-09-23 06:57:10|||||||||2
1758610640000|2025-09-23 06:57:20|||||||||1
1758610650000|2025-09-23 06:57:30|||||||||1
1758610720000|2025-09-23 06:58:40|||||||||15
1758610750000|2025-09-23 06:59:10|||||||||1
1758610790000|2025-09-23 06:59:50|||||||||3
1758610800000|2025-09-23 07:00:00|||||||||3
1758610850000|2025-09-23 07:00:50|||||||||5
1758610860000|2025-09-23 07:01:00|||||||||1
1758610900000|2025-09-23 07:01:40|||||||||6
1758610920000|2025-09-23 07:02:00|||||||||1
1758610930000|2025-09-23 07:02:10|||||||||12
1758610960000|2025-09-23 07:02:40|||||||||1
1758611050000|2025-09-23 07:04:10|||||||||2
1758611060000|2025-09-23 07:04:20|||||||||4
1758611090000|2025-09-23 07:04:50|||||||||1
1758611130000|2025-09-23 07:05:30|||||||||1
1758611150000|2025-09-23 07:05:50|||||||||1
1758611190000|2025-09-23 07:06:30|||||||||2
1758611200000|2025-09-23 07:06:40|||||||||1
1758611250000|2025-09-23 07:07:30|||||||||1
1758611270000|2025-09-23 07:07:50|||||||||1
1758611290000|2025-09-23 07:08:10|||||||||3
1758611330000|2025-09-23 07:08:50|||||||||1
1758611350000|2025-09-23 07:09:10|||||||||3
1758611380000|2025-09-23 07:09:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|89
1758611440000|2025-09-23 07:10:40|||||||||1
1758611510000|2025-09-23 07:11:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|172
1758611600000|2025-09-23 07:13:20|||||||||1
1758611640000|2025-09-23 07:14:00|||||||||1
1758611660000|2025-09-23 07:14:20|||||||||1
1758611700000|2025-09-23 07:15:00|||||||||4
1758611710000|2025-09-23 07:15:10|||||||||1
1758611740000|2025-09-23 07:15:40|||||||||1
1758612130000|2025-09-23 07:22:10|||||||||8
1758612320000|2025-09-23 07:25:20|||||||||10
1758612340000|2025-09-23 07:25:40|||||||||5
1758612370000|2025-09-23 07:26:10|||||||||5
1758612480000|2025-09-23 07:28:00|||||||||6
1758612490000|2025-09-23 07:28:10|||||||||11
1758612630000|2025-09-23 07:30:30|||||||||46
1758612810000|2025-09-23 07:33:30|||||||||19
1758612880000|2025-09-23 07:34:40|||||||||6
1758612930000|2025-09-23 07:35:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|126
1758613080000|2025-09-23 07:38:00|||||||||1
1758613140000|2025-09-23 07:39:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|21
1758613200000|2025-09-23 07:40:00|||||||||16
1758613450000|2025-09-23 07:44:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1758613780000|2025-09-23 07:49:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|54
1758613940000|2025-09-23 07:52:20|||||||||2
1758613950000|2025-09-23 07:52:30|||||||||1
1758613960000|2025-09-23 07:52:40|||||||||1
1758613980000|2025-09-23 07:53:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1758614010000|2025-09-23 07:53:30|||||||||3
1758614050000|2025-09-23 07:54:10|||||||||1
1758614320000|2025-09-23 07:58:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1758614370000|2025-09-23 07:59:30|||||||||2
1758614400000|2025-09-23 08:00:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1758614510000|2025-09-23 08:01:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|7
1758614520000|2025-09-23 08:02:00|||||||||1
1758614530000|2025-09-23 08:02:10|||||||||3
1758614590000|2025-09-23 08:03:10|||||||||1
1758614630000|2025-09-23 08:03:50|||||||||2
1758614670000|2025-09-23 08:04:30|||||||||1
1758614710000|2025-09-23 08:05:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1758614730000|2025-09-23 08:05:30|||||||||1
1758614760000|2025-09-23 08:06:00|||||||||4
1758614980000|2025-09-23 08:09:40|||||||||1
1758615010000|2025-09-23 08:10:10|||||||||1
1758615030000|2025-09-23 08:10:30|||||||||2
1758615210000|2025-09-23 08:13:30|||||||||1
1758615220000|2025-09-23 08:13:40|||||||||1
1758615290000|2025-09-23 08:14:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758615470000|2025-09-23 08:17:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1758615480000|2025-09-23 08:18:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758615540000|2025-09-23 08:19:00|||||||||1
1758615560000|2025-09-23 08:19:20|||||||||2
1758615640000|2025-09-23 08:20:40|||||||||2
1758615690000|2025-09-23 08:21:30|||||||||1
1758615710000|2025-09-23 08:21:50|||||||||1
1758616020000|2025-09-23 08:27:00|||||||||1
1758616120000|2025-09-23 08:28:40|||||||||1
1758616190000|2025-09-23 08:29:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1758616200000|2025-09-23 08:30:00|||||||||1
1758616220000|2025-09-23 08:30:20|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|50
1758616230000|2025-09-23 08:30:30|||||||||1
1758616250000|2025-09-23 08:30:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1758616300000|2025-09-23 08:31:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|198
1758616340000|2025-09-23 08:32:20|||||||||6
1758616390000|2025-09-23 08:33:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|15
1758616420000|2025-09-23 08:33:40|||||||||2
1758616460000|2025-09-23 08:34:20|||||||||3
1758616680000|2025-09-23 08:38:00|||||||||2
1758616690000|2025-09-23 08:38:10|||||||||2
1758616710000|2025-09-23 08:38:30|||||||||2
1758616850000|2025-09-23 08:40:50|||||||||92
1758616880000|2025-09-23 08:41:20|||||||||8
1758616930000|2025-09-23 08:42:10|||||||||4
1758616960000|2025-09-23 08:42:40|||||||||84
1758617180000|2025-09-23 08:46:20|||||||||25
1758617670000|2025-09-23 08:54:30|||||||||1
1758617890000|2025-09-23 08:58:10|||||||||9
1758617920000|2025-09-23 08:58:40|||||||||1
1758618040000|2025-09-23 09:00:40|||||||||1
1758618210000|2025-09-23 09:03:30|||||||||9
1758618420000|2025-09-23 09:07:00|||||||||1
1758618490000|2025-09-23 09:08:10|||||||||3
1758618510000|2025-09-23 09:08:30|||||||||1
1758618550000|2025-09-23 09:09:10|||||||||3
1758618580000|2025-09-23 09:09:40|||||||||1
1758618680000|2025-09-23 09:11:20|||||||||2
1758618800000|2025-09-23 09:13:20|||||||||90
1758618810000|2025-09-23 09:13:30|||||||||2
1758618850000|2025-09-23 09:14:10|||||||||1
1758618890000|2025-09-23 09:14:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|27
1758618910000|2025-09-23 09:15:10|||||||||1
1758618990000|2025-09-23 09:16:30|||||||||1
1758619200000|2025-09-23 09:20:00|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|89
1758619380000|2025-09-23 09:23:00|||||||||1
1758619460000|2025-09-23 09:24:20|||||||||4
1758619700000|2025-09-23 09:28:20|||||||||13
1758619760000|2025-09-23 09:29:20|||||||||1
1758619790000|2025-09-23 09:29:50|||||||||1
1758619800000|2025-09-23 09:30:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1758619810000|2025-09-23 09:30:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1758619820000|2025-09-23 09:30:20|||||||||1
1758619910000|2025-09-23 09:31:50|||||||||8
1758619920000|2025-09-23 09:32:00|||||||||2
1758620150000|2025-09-23 09:35:50|||||||||1
1758620250000|2025-09-23 09:37:30|||||||||1
1758620430000|2025-09-23 09:40:30|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|96
1758620440000|2025-09-23 09:40:40|||||||||1
1758620480000|2025-09-23 09:41:20|||||||||1
1758620530000|2025-09-23 09:42:10|||||||||1
1758620850000|2025-09-23 09:47:30|||||||||1
1758621090000|2025-09-23 09:51:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1758621250000|2025-09-23 09:54:10|||||||||1
1758621400000|2025-09-23 09:56:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1758621410000|2025-09-23 09:56:50|||||||||1
1758621570000|2025-09-23 09:59:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|55
1758621580000|2025-09-23 09:59:40|||||||||7
1758621640000|2025-09-23 10:00:40|||||||||1
1758621790000|2025-09-23 10:03:10|||||||||3
1758621820000|2025-09-23 10:03:40|||||||||3
1758621830000|2025-09-23 10:03:50|||||||||1
1758621920000|2025-09-23 10:05:20|||||||||2
1758622010000|2025-09-23 10:06:50|||||||||1
1758622120000|2025-09-23 10:08:40|||||||||6
1758622180000|2025-09-23 10:09:40|||||||||1
1758622450000|2025-09-23 10:14:10|||||||||4
1758622470000|2025-09-23 10:14:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|110
1758622510000|2025-09-23 10:15:10|||||||||35
1758622640000|2025-09-23 10:17:20|||||||||1
1758622680000|2025-09-23 10:18:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1758622820000|2025-09-23 10:20:20|||||||||7
1758622910000|2025-09-23 10:21:50|||||||||4
1758623130000|2025-09-23 10:25:30|||||||||1
1758623200000|2025-09-23 10:26:40|||||||||1
1758623290000|2025-09-23 10:28:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1758623490000|2025-09-23 10:31:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|29
1758623530000|2025-09-23 10:32:10|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|1
1758623620000|2025-09-23 10:33:40|||||||||2
1758623630000|2025-09-23 10:33:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|10
1758623640000|2025-09-23 10:34:00|||||||||11
1758623690000|2025-09-23 10:34:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1758623760000|2025-09-23 10:36:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1758623820000|2025-09-23 10:37:00|||||||||5
1758623850000|2025-09-23 10:37:30|||||||||5
1758623860000|2025-09-23 10:37:40|||||||||1
1758623870000|2025-09-23 10:37:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1758623910000|2025-09-23 10:38:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1758623960000|2025-09-23 10:39:20|||||||||1
1758624000000|2025-09-23 10:40:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1758624040000|2025-09-23 10:40:40|||||||||23
1758624120000|2025-09-23 10:42:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1758624140000|2025-09-23 10:42:20|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|1
1758624150000|2025-09-23 10:42:30|||||||||10
1758624230000|2025-09-23 10:43:50|||||||||2
1758624330000|2025-09-23 10:45:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|3
1758624370000|2025-09-23 10:46:10|||||||||1
1758624390000|2025-09-23 10:46:30|||||||||4
1758624430000|2025-09-23 10:47:10|||||||||2
1758624590000|2025-09-23 10:49:50|||||||||1
1758624610000|2025-09-23 10:50:10|||||||||1
1758624640000|2025-09-23 10:50:40|||||||||2
1758624650000|2025-09-23 10:50:50|||||||||1
1758624680000|2025-09-23 10:51:20|||||||||1
1758624930000|2025-09-23 10:55:30|||||||||1
1758625130000|2025-09-23 10:58:50|||||||||4
1758625230000|2025-09-23 11:00:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|69
1758625240000|2025-09-23 11:00:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1758625250000|2025-09-23 11:00:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1758625330000|2025-09-23 11:02:10|||||||||1
1758625670000|2025-09-23 11:07:50|||||||||3
1758626030000|2025-09-23 11:13:50|||||||||1
1758626050000|2025-09-23 11:14:10|||||||||13
1758626150000|2025-09-23 11:15:50|||||||||6
1758626420000|2025-09-23 11:20:20|||||||||1
1758626650000|2025-09-23 11:24:10|||||||||3
1758626780000|2025-09-23 11:26:20|||||||||6
1758626810000|2025-09-23 11:26:50|||||||||2
1758626830000|2025-09-23 11:27:10|||||||||1
1758626850000|2025-09-23 11:27:30|||||||||1
1758626920000|2025-09-23 11:28:40|||||||||1
1758626990000|2025-09-23 11:29:50|||||||||1
1758627120000|2025-09-23 11:32:00|||||||||1
1758627560000|2025-09-23 11:39:20|||||||||1
1758627580000|2025-09-23 11:39:40|||||||||4
1758627920000|2025-09-23 11:45:20|||||||||1
1758628000000|2025-09-23 11:46:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|46
1758628060000|2025-09-23 11:47:40|||||||||1
1758628300000|2025-09-23 11:51:40|||||||||1
1758628690000|2025-09-23 11:58:10|||||||||1
1758628800000|2025-09-23 12:00:00|||||||||1
1758628810000|2025-09-23 12:00:10|||||||||1
1758629410000|2025-09-23 12:10:10|||||||||1
1758629570000|2025-09-23 12:12:50|||||||||7
1758629590000|2025-09-23 12:13:10|||||||||9
1758629620000|2025-09-23 12:13:40|||||||||1
1758629650000|2025-09-23 12:14:10|||||||||4
1758629680000|2025-09-23 12:14:40|||||||||1
1758629740000|2025-09-23 12:15:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|18
1758629750000|2025-09-23 12:15:50|||||||||2
1758629780000|2025-09-23 12:16:20|||||||||1
1758629790000|2025-09-23 12:16:30|||||||||4
1758629800000|2025-09-23 12:16:40|||||||||3
1758629820000|2025-09-23 12:17:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|86
1758630380000|2025-09-23 12:26:20|||||||||2
1758630590000|2025-09-23 12:29:50|||||||||1
1758630660000|2025-09-23 12:31:00|||||||||10
1758630690000|2025-09-23 12:31:30|||||||||10
1758630720000|2025-09-23 12:32:00|||||||||8
1758630780000|2025-09-23 12:33:00|||||||||4
1758630790000|2025-09-23 12:33:10|||||||||50
1758631330000|2025-09-23 12:42:10|||||||||1
1758631370000|2025-09-23 12:42:50|||||||||30
1758631380000|2025-09-23 12:43:00|||||||||102
1758631410000|2025-09-23 12:43:30|||||||||1
1758631430000|2025-09-23 12:43:50|||||||||2
1758631450000|2025-09-23 12:44:10|||||||||15
1758631480000|2025-09-23 12:44:40|||||||||1
1758631500000|2025-09-23 12:45:00|||||||||1
1758631540000|2025-09-23 12:45:40|||||||||1
1758631570000|2025-09-23 12:46:10|||||||||1
1758631620000|2025-09-23 12:47:00|||||||||1
1758631650000|2025-09-23 12:47:30|||||||||1
1758631690000|2025-09-23 12:48:10|||||||||1
1758631720000|2025-09-23 12:48:40|||||||||1
1758631760000|2025-09-23 12:49:20|||||||||2
1758631790000|2025-09-23 12:49:50|||||||||4
1758631800000|2025-09-23 12:50:00|||||||||1
1758631820000|2025-09-23 12:50:20|||||||||1
1758631830000|2025-09-23 12:50:30|||||||||25
1758631860000|2025-09-23 12:51:00|||||||||1
1758631870000|2025-09-23 12:51:10|||||||||1
1758631900000|2025-09-23 12:51:40|||||||||1
1758631910000|2025-09-23 12:51:50|||||||||5
1758631920000|2025-09-23 12:52:00|||||||||10
1758631940000|2025-09-23 12:52:20|||||||||1
1758631970000|2025-09-23 12:52:50|||||||||1
1758632010000|2025-09-23 12:53:30|||||||||1
1758632040000|2025-09-23 12:54:00|||||||||2
1758632070000|2025-09-23 12:54:30|||||||||1
1758632120000|2025-09-23 12:55:20|||||||||1
1758632150000|2025-09-23 12:55:50|||||||||1
1758632200000|2025-09-23 12:56:40|||||||||1
1758632240000|2025-09-23 12:57:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|36
1758632250000|2025-09-23 12:57:30|||||||||1
1758632280000|2025-09-23 12:58:00|||||||||1
1758632320000|2025-09-23 12:58:40|||||||||1
1758632340000|2025-09-23 12:59:00|||||||||1
1758632360000|2025-09-23 12:59:20|||||||||1
1758632410000|2025-09-23 13:00:10|||||||||1
1758632450000|2025-09-23 13:00:50|||||||||1
1758632490000|2025-09-23 13:01:30|||||||||1
1758632540000|2025-09-23 13:02:20|||||||||1
1758632550000|2025-09-23 13:02:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1758632570000|2025-09-23 13:02:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1758632590000|2025-09-23 13:03:10|||||||||1
1758632610000|2025-09-23 13:03:30|||||||||1
1758632660000|2025-09-23 13:04:20|||||||||1
1758632680000|2025-09-23 13:04:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1758632870000|2025-09-23 13:07:50|||||||||2
1758632920000|2025-09-23 13:08:40|||||||||1
1758632980000|2025-09-23 13:09:40|||||||||1
1758633040000|2025-09-23 13:10:40|||||||||1
1758633100000|2025-09-23 13:11:40|||||||||1
1758633180000|2025-09-23 13:13:00|||||||||2
1758633220000|2025-09-23 13:13:40|||||||||1
1758633280000|2025-09-23 13:14:40|||||||||1
1758633300000|2025-09-23 13:15:00|||||||||1
1758633330000|2025-09-23 13:15:30|||||||||1
1758633380000|2025-09-23 13:16:20|||||||||1
1758633390000|2025-09-23 13:16:30|||||||||1
1758633420000|2025-09-23 13:17:00|||||||||31
1758633450000|2025-09-23 13:17:30|||||||||1
1758633470000|2025-09-23 13:17:50|||||||||1
1758633490000|2025-09-23 13:18:10|||||||||6
1758633510000|2025-09-23 13:18:30|||||||||1
1758633520000|2025-09-23 13:18:40|||||||||1
1758633540000|2025-09-23 13:19:00|||||||||3
1758633550000|2025-09-23 13:19:10|||||||||1
1758633580000|2025-09-23 13:19:40|||||||||1
1758633600000|2025-09-23 13:20:00|||||||||1
1758633630000|2025-09-23 13:20:30|||||||||1
1758633650000|2025-09-23 13:20:50|||||||||2
1758633660000|2025-09-23 13:21:00|||||||||1
1758633680000|2025-09-23 13:21:20|||||||||1
1758633690000|2025-09-23 13:21:30|||||||||1
1758633710000|2025-09-23 13:21:50|||||||||1
1758633720000|2025-09-23 13:22:00|||||||||1
1758633750000|2025-09-23 13:22:30|||||||||1
1758633790000|2025-09-23 13:23:10|||||||||1
1758633850000|2025-09-23 13:24:10|||||||||2
1758633870000|2025-09-23 13:24:30|||||||||4
1758633900000|2025-09-23 13:25:00|||||||||1
1758633910000|2025-09-23 13:25:10|||||||||66
1758633930000|2025-09-23 13:25:30|||||||||1
1758633950000|2025-09-23 13:25:50|||||||||2
1758633970000|2025-09-23 13:26:10|||||||||2
1758634030000|2025-09-23 13:27:10|||||||||15
1758634130000|2025-09-23 13:28:50|||||||||1
1758634200000|2025-09-23 13:30:00|||||||||45
1758634210000|2025-09-23 13:30:10|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|24
1758634260000|2025-09-23 13:31:00|||||||||1
1758634280000|2025-09-23 13:31:20|||||||||5
1758634290000|2025-09-23 13:31:30|||||||||62
1758634310000|2025-09-23 13:31:50|||||||||3
1758634340000|2025-09-23 13:32:20|||||||||78
1758634360000|2025-09-23 13:32:40|||||||||19
1758634370000|2025-09-23 13:32:50|||||||||2
1758634380000|2025-09-23 13:33:00|||||||||53
1758634390000|2025-09-23 13:33:10|||||||||40
1758634410000|2025-09-23 13:33:30|||||||||5
1758634440000|2025-09-23 13:34:00|||||||||3
1758634450000|2025-09-23 13:34:10|||||||||1
1758634480000|2025-09-23 13:34:40|||||||||16
1758634490000|2025-09-23 13:34:50|||||||||9
1758634510000|2025-09-23 13:35:10|||||||||1
1758634540000|2025-09-23 13:35:40|||||||||8
1758634550000|2025-09-23 13:35:50|||||||||12
1758634570000|2025-09-23 13:36:10|||||||||5
1758634580000|2025-09-23 13:36:20|||||||||76
1758634590000|2025-09-23 13:36:30|||||||||31
1758634600000|2025-09-23 13:36:40|||||||||4
1758634610000|2025-09-23 13:36:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|42
1758634620000|2025-09-23 13:37:00|||||||||16
1758634640000|2025-09-23 13:37:20|||||||||1
1758634650000|2025-09-23 13:37:30|||||||||2
1758634660000|2025-09-23 13:37:40|||||||||1
1758634670000|2025-09-23 13:37:50|||||||||6
1758634680000|2025-09-23 13:38:00|||||||||44
1758634700000|2025-09-23 13:38:20|||||||||1
1758634710000|2025-09-23 13:38:30|||||||||5
1758634740000|2025-09-23 13:39:00|||||||||4
1758634760000|2025-09-23 13:39:20|||||||||5
1758634780000|2025-09-23 13:39:40|||||||||1
1758634800000|2025-09-23 13:40:00|||||||||46
1758634820000|2025-09-23 13:40:20|||||||||10
1758634830000|2025-09-23 13:40:30|||||||||3
1758634840000|2025-09-23 13:40:40|||||||||1
1758634850000|2025-09-23 13:40:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|30
1758634860000|2025-09-23 13:41:00|||||||||8
1758634870000|2025-09-23 13:41:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1758634880000|2025-09-23 13:41:20|||||||||3
1758634900000|2025-09-23 13:41:40|||||||||1
1758634910000|2025-09-23 13:41:50|||||||||2
1758634920000|2025-09-23 13:42:00|||||||||14
1758634940000|2025-09-23 13:42:20|||||||||1
1758634950000|2025-09-23 13:42:30|||||||||3
1758634970000|2025-09-23 13:42:50|||||||||2
1758634980000|2025-09-23 13:43:00|||||||||2
1758634990000|2025-09-23 13:43:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|177
1758635000000|2025-09-23 13:43:20|||||||||22
1758635020000|2025-09-23 13:43:40|||||||||3
1758635040000|2025-09-23 13:44:00|||||||||14
1758635050000|2025-09-23 13:44:10|||||||||21
1758635060000|2025-09-23 13:44:20|||||||||4
1758635070000|2025-09-23 13:44:30|||||||||8
1758635090000|2025-09-23 13:44:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758635100000|2025-09-23 13:45:00|18.52|18.36|18.52|18.36|18.56|18.4|18.51|18.35|512
1758635130000|2025-09-23 13:45:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1758635140000|2025-09-23 13:45:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|23
1758635150000|2025-09-23 13:45:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1758635160000|2025-09-23 13:46:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|63
1758635170000|2025-09-23 13:46:10|||||||||6
1758635180000|2025-09-23 13:46:20|||||||||5
1758635190000|2025-09-23 13:46:30|||||||||2
1758635200000|2025-09-23 13:46:40|||||||||4
1758635210000|2025-09-23 13:46:50|||||||||2
1758635220000|2025-09-23 13:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1758635230000|2025-09-23 13:47:10|||||||||35
1758635240000|2025-09-23 13:47:20|||||||||3
1758635250000|2025-09-23 13:47:30|||||||||3
1758635260000|2025-09-23 13:47:40|||||||||8
1758635280000|2025-09-23 13:48:00|||||||||7
1758635340000|2025-09-23 13:49:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1758635360000|2025-09-23 13:49:20|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|7
1758635390000|2025-09-23 13:49:50|||||||||1
1758635400000|2025-09-23 13:50:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758635420000|2025-09-23 13:50:20|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|7
1758635430000|2025-09-23 13:50:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|28
1758635440000|2025-09-23 13:50:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758635460000|2025-09-23 13:51:00|||||||||13
1758635470000|2025-09-23 13:51:10|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|69
1758635480000|2025-09-23 13:51:20|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|34
1758635490000|2025-09-23 13:51:30|||||||||5
1758635500000|2025-09-23 13:51:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1758635510000|2025-09-23 13:51:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|29
1758635520000|2025-09-23 13:52:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1758635540000|2025-09-23 13:52:20|||||||||9
1758635560000|2025-09-23 13:52:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1758635580000|2025-09-23 13:53:00|||||||||1
1758635590000|2025-09-23 13:53:10|||||||||2
1758635610000|2025-09-23 13:53:30|||||||||2
1758635620000|2025-09-23 13:53:40|||||||||1
1758635640000|2025-09-23 13:54:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|23
1758635650000|2025-09-23 13:54:10|||||||||5
1758635680000|2025-09-23 13:54:40|||||||||4
1758635700000|2025-09-23 13:55:00|||||||||10
1758635710000|2025-09-23 13:55:10|||||||||1
1758635730000|2025-09-23 13:55:30|||||||||1
1758635740000|2025-09-23 13:55:40|||||||||1
1758635770000|2025-09-23 13:56:10|||||||||10
1758635780000|2025-09-23 13:56:20|||||||||4
1758635790000|2025-09-23 13:56:30|||||||||20
1758635800000|2025-09-23 13:56:40|||||||||3
1758635820000|2025-09-23 13:57:00|||||||||14
1758635830000|2025-09-23 13:57:10|||||||||14
1758635840000|2025-09-23 13:57:20|||||||||10
1758635850000|2025-09-23 13:57:30|||||||||4
1758635860000|2025-09-23 13:57:40|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|61
1758635870000|2025-09-23 13:57:50|||||||||2
1758635880000|2025-09-23 13:58:00|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|86
1758635890000|2025-09-23 13:58:10|||||||||6
1758635910000|2025-09-23 13:58:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1758635940000|2025-09-23 13:59:00|||||||||7
1758635950000|2025-09-23 13:59:10|||||||||50
1758636000000|2025-09-23 14:00:00|||||||||4
1758636020000|2025-09-23 14:00:20|||||||||5
1758636030000|2025-09-23 14:00:30|||||||||1
1758636040000|2025-09-23 14:00:40|||||||||62
1758636050000|2025-09-23 14:00:50|||||||||6
1758636060000|2025-09-23 14:01:00|||||||||4
1758636070000|2025-09-23 14:01:10|||||||||3
1758636080000|2025-09-23 14:01:20|||||||||2
1758636090000|2025-09-23 14:01:30|||||||||1
1758636110000|2025-09-23 14:01:50|||||||||11
1758636120000|2025-09-23 14:02:00|||||||||10
1758636130000|2025-09-23 14:02:10|||||||||1
1758636140000|2025-09-23 14:02:20|||||||||45
1758636150000|2025-09-23 14:02:30|||||||||5
1758636180000|2025-09-23 14:03:00|||||||||15
1758636190000|2025-09-23 14:03:10|||||||||4
1758636210000|2025-09-23 14:03:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1758636220000|2025-09-23 14:03:40|||||||||38
1758636230000|2025-09-23 14:03:50|||||||||6
1758636240000|2025-09-23 14:04:00|||||||||3
1758636250000|2025-09-23 14:04:10|||||||||2
1758636260000|2025-09-23 14:04:20|||||||||2
1758636270000|2025-09-23 14:04:30|||||||||5
1758636280000|2025-09-23 14:04:40|||||||||51
1758636300000|2025-09-23 14:05:00|||||||||17
1758636320000|2025-09-23 14:05:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|41
1758636330000|2025-09-23 14:05:30|||||||||2
1758636350000|2025-09-23 14:05:50|||||||||1
1758636360000|2025-09-23 14:06:00|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|100
1758636370000|2025-09-23 14:06:10|||||||||5
1758636380000|2025-09-23 14:06:20|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|48
1758636390000|2025-09-23 14:06:30|||||||||1
1758636400000|2025-09-23 14:06:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1758636410000|2025-09-23 14:06:50|||||||||2
1758636420000|2025-09-23 14:07:00|||||||||30
1758636430000|2025-09-23 14:07:10|||||||||6
1758636450000|2025-09-23 14:07:30|||||||||1
1758636460000|2025-09-23 14:07:40|||||||||16
1758636470000|2025-09-23 14:07:50|||||||||6
1758636480000|2025-09-23 14:08:00|||||||||1
1758636490000|2025-09-23 14:08:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|183
1758636500000|2025-09-23 14:08:20|||||||||1
1758636510000|2025-09-23 14:08:30|||||||||1
1758636540000|2025-09-23 14:09:00|||||||||1
1758636560000|2025-09-23 14:09:20|||||||||6
1758636570000|2025-09-23 14:09:30|||||||||1
1758636580000|2025-09-23 14:09:40|||||||||50
1758636600000|2025-09-23 14:10:00|||||||||1
1758636610000|2025-09-23 14:10:10|||||||||13
1758636630000|2025-09-23 14:10:30|||||||||1
1758636650000|2025-09-23 14:10:50|||||||||2
1758636660000|2025-09-23 14:11:00|||||||||3
1758636670000|2025-09-23 14:11:10|||||||||1
1758636690000|2025-09-23 14:11:30|||||||||4
1758636700000|2025-09-23 14:11:40|||||||||40
1758636720000|2025-09-23 14:12:00|||||||||55
1758636730000|2025-09-23 14:12:10|||||||||1
1758636750000|2025-09-23 14:12:30|||||||||2
1758636780000|2025-09-23 14:13:00|||||||||2
1758636800000|2025-09-23 14:13:20|||||||||6
1758636810000|2025-09-23 14:13:30|||||||||4
1758636820000|2025-09-23 14:13:40|||||||||2
1758636830000|2025-09-23 14:13:50|||||||||1
1758636840000|2025-09-23 14:14:00|||||||||1
1758636860000|2025-09-23 14:14:20|||||||||1
1758636870000|2025-09-23 14:14:30|||||||||5
1758636890000|2025-09-23 14:14:50|||||||||1
1758636900000|2025-09-23 14:15:00|||||||||8
1758636910000|2025-09-23 14:15:10|||||||||6
1758636930000|2025-09-23 14:15:30|||||||||2
1758636940000|2025-09-23 14:15:40|||||||||2
1758636950000|2025-09-23 14:15:50|||||||||5
1758636960000|2025-09-23 14:16:00|||||||||16
1758636970000|2025-09-23 14:16:10|||||||||6
1758636980000|2025-09-23 14:16:20|||||||||7
1758636990000|2025-09-23 14:16:30|||||||||4
1758637000000|2025-09-23 14:16:40|||||||||7
1758637010000|2025-09-23 14:16:50|||||||||5
1758637020000|2025-09-23 14:17:00|||||||||2
1758637030000|2025-09-23 14:17:10|||||||||3
1758637040000|2025-09-23 14:17:20|||||||||2
1758637050000|2025-09-23 14:17:30|||||||||7
1758637060000|2025-09-23 14:17:40|||||||||8
1758637080000|2025-09-23 14:18:00|||||||||18
1758637090000|2025-09-23 14:18:10|||||||||2
1758637100000|2025-09-23 14:18:20|||||||||2
1758637110000|2025-09-23 14:18:30|||||||||4
1758637120000|2025-09-23 14:18:40|||||||||2
1758637130000|2025-09-23 14:18:50|||||||||2
1758637140000|2025-09-23 14:19:00|||||||||4
1758637150000|2025-09-23 14:19:10|||||||||1
1758637160000|2025-09-23 14:19:20|||||||||4
1758637170000|2025-09-23 14:19:30|||||||||4
1758637180000|2025-09-23 14:19:40|||||||||2
1758637200000|2025-09-23 14:20:00|||||||||44
1758637210000|2025-09-23 14:20:10|||||||||17
1758637220000|2025-09-23 14:20:20|||||||||3
1758637230000|2025-09-23 14:20:30|||||||||1
1758637240000|2025-09-23 14:20:40|||||||||2
1758637260000|2025-09-23 14:21:00|||||||||3
1758637270000|2025-09-23 14:21:10|||||||||5
1758637280000|2025-09-23 14:21:20|||||||||2
1758637290000|2025-09-23 14:21:30|||||||||2
1758637300000|2025-09-23 14:21:40|||||||||4
1758637310000|2025-09-23 14:21:50|||||||||1
1758637320000|2025-09-23 14:22:00|||||||||2
1758637330000|2025-09-23 14:22:10|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|7
1758637340000|2025-09-23 14:22:20|||||||||1
1758637350000|2025-09-23 14:22:30|||||||||1
1758637360000|2025-09-23 14:22:40|||||||||4
1758637370000|2025-09-23 14:22:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1758637380000|2025-09-23 14:23:00|||||||||3
1758637390000|2025-09-23 14:23:10|||||||||8
1758637400000|2025-09-23 14:23:20|||||||||2
1758637420000|2025-09-23 14:23:40|||||||||3
1758637430000|2025-09-23 14:23:50|||||||||46
1758637440000|2025-09-23 14:24:00|||||||||36
1758637450000|2025-09-23 14:24:10|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|61
1758637460000|2025-09-23 14:24:20|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|11
1758637480000|2025-09-23 14:24:40|18.6|18.44|18.56|18.4|18.61|18.45|18.56|18.4|54
1758637490000|2025-09-23 14:24:50|||||||||1
1758637500000|2025-09-23 14:25:00|||||||||6
1758637510000|2025-09-23 14:25:10|18.6|18.44|18.59|18.43|18.61|18.45|18.56|18.4|61
1758637520000|2025-09-23 14:25:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|3
1758637530000|2025-09-23 14:25:30|||||||||1
1758637540000|2025-09-23 14:25:40|||||||||5
1758637560000|2025-09-23 14:26:00|||||||||10
1758637570000|2025-09-23 14:26:10|||||||||5
1758637590000|2025-09-23 14:26:30|||||||||5
1758637600000|2025-09-23 14:26:40|||||||||6
1758637610000|2025-09-23 14:26:50|||||||||1
1758637630000|2025-09-23 14:27:10|||||||||1
1758637650000|2025-09-23 14:27:30|||||||||3
1758637660000|2025-09-23 14:27:40|||||||||2
1758637680000|2025-09-23 14:28:00|||||||||2
1758637690000|2025-09-23 14:28:10|||||||||2
1758637700000|2025-09-23 14:28:20|||||||||22
1758637710000|2025-09-23 14:28:30|||||||||3
1758637720000|2025-09-23 14:28:40|||||||||2
1758637730000|2025-09-23 14:28:50|||||||||18
1758637740000|2025-09-23 14:29:00|||||||||1
1758637750000|2025-09-23 14:29:10|||||||||2
1758637760000|2025-09-23 14:29:20|||||||||2
1758637770000|2025-09-23 14:29:30|||||||||1
1758637780000|2025-09-23 14:29:40|||||||||3
1758637790000|2025-09-23 14:29:50|||||||||1
1758637810000|2025-09-23 14:30:10|||||||||12
1758637820000|2025-09-23 14:30:20|||||||||1
1758637830000|2025-09-23 14:30:30|||||||||2
1758637840000|2025-09-23 14:30:40|||||||||38
1758637860000|2025-09-23 14:31:00|||||||||30
1758637870000|2025-09-23 14:31:10|||||||||42
1758637880000|2025-09-23 14:31:20|||||||||3
1758637900000|2025-09-23 14:31:40|||||||||13
1758637910000|2025-09-23 14:31:50|||||||||4
1758637920000|2025-09-23 14:32:00|||||||||41
1758637930000|2025-09-23 14:32:10|||||||||11
1758637940000|2025-09-23 14:32:20|||||||||14
1758637950000|2025-09-23 14:32:30|||||||||2
1758637960000|2025-09-23 14:32:40|||||||||15
1758637970000|2025-09-23 14:32:50|||||||||1
1758637980000|2025-09-23 14:33:00|||||||||22
1758637990000|2025-09-23 14:33:10|||||||||6
1758638000000|2025-09-23 14:33:20|||||||||24
1758638020000|2025-09-23 14:33:40|||||||||1
1758638030000|2025-09-23 14:33:50|||||||||27
1758638040000|2025-09-23 14:34:00|||||||||9
1758638050000|2025-09-23 14:34:10|||||||||11
1758638060000|2025-09-23 14:34:20|||||||||12
1758638070000|2025-09-23 14:34:30|||||||||2
1758638080000|2025-09-23 14:34:40|||||||||2
1758638090000|2025-09-23 14:34:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|78
1758638100000|2025-09-23 14:35:00|||||||||9
1758638110000|2025-09-23 14:35:10|||||||||3
1758638120000|2025-09-23 14:35:20|||||||||4
1758638130000|2025-09-23 14:35:30|||||||||3
1758638140000|2025-09-23 14:35:40|||||||||3
1758638150000|2025-09-23 14:35:50|||||||||8
1758638160000|2025-09-23 14:36:00|||||||||5
1758638170000|2025-09-23 14:36:10|||||||||6
1758638180000|2025-09-23 14:36:20|||||||||6
1758638190000|2025-09-23 14:36:30|||||||||30
1758638200000|2025-09-23 14:36:40|||||||||8
1758638210000|2025-09-23 14:36:50|||||||||6
1758638220000|2025-09-23 14:37:00|||||||||5
1758638230000|2025-09-23 14:37:10|||||||||5
1758638240000|2025-09-23 14:37:20|||||||||4
1758638250000|2025-09-23 14:37:30|||||||||4
1758638260000|2025-09-23 14:37:40|||||||||2
1758638270000|2025-09-23 14:37:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|171
1758638290000|2025-09-23 14:38:10|||||||||1
1758638300000|2025-09-23 14:38:20|||||||||8
1758638310000|2025-09-23 14:38:30|||||||||4
1758638330000|2025-09-23 14:38:50|||||||||1
1758638360000|2025-09-23 14:39:20|||||||||3
1758638370000|2025-09-23 14:39:30|||||||||10
1758638380000|2025-09-23 14:39:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1758638390000|2025-09-23 14:39:50|||||||||4
1758638400000|2025-09-23 14:40:00|||||||||8
1758638410000|2025-09-23 14:40:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1758638420000|2025-09-23 14:40:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1758638430000|2025-09-23 14:40:30|||||||||11
1758638440000|2025-09-23 14:40:40|||||||||2
1758638460000|2025-09-23 14:41:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1758638470000|2025-09-23 14:41:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1758638480000|2025-09-23 14:41:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1758638490000|2025-09-23 14:41:30|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1758638500000|2025-09-23 14:41:40|||||||||1
1758638510000|2025-09-23 14:41:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|21
1758638520000|2025-09-23 14:42:00|||||||||1
1758638530000|2025-09-23 14:42:10|||||||||2
1758638550000|2025-09-23 14:42:30|||||||||6
1758638560000|2025-09-23 14:42:40|||||||||3
1758638570000|2025-09-23 14:42:50|||||||||1
1758638580000|2025-09-23 14:43:00|||||||||3
1758638590000|2025-09-23 14:43:10|||||||||3
1758638600000|2025-09-23 14:43:20|||||||||4
1758638610000|2025-09-23 14:43:30|||||||||2
1758638620000|2025-09-23 14:43:40|||||||||2
1758638630000|2025-09-23 14:43:50|||||||||4
1758638640000|2025-09-23 14:44:00|||||||||2
1758638650000|2025-09-23 14:44:10|||||||||3
1758638660000|2025-09-23 14:44:20|||||||||36
1758638670000|2025-09-23 14:44:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|97
1758638680000|2025-09-23 14:44:40|||||||||4
1758638690000|2025-09-23 14:44:50|||||||||13
1758638700000|2025-09-23 14:45:00|||||||||1
1758638740000|2025-09-23 14:45:40|||||||||2
1758638770000|2025-09-23 14:46:10|||||||||12
1758638780000|2025-09-23 14:46:20|||||||||5
1758638800000|2025-09-23 14:46:40|||||||||1
1758638810000|2025-09-23 14:46:50|||||||||3
1758638820000|2025-09-23 14:47:00|||||||||6
1758638840000|2025-09-23 14:47:20|||||||||3
1758638860000|2025-09-23 14:47:40|||||||||5
1758638870000|2025-09-23 14:47:50|||||||||3
1758638880000|2025-09-23 14:48:00|||||||||1
1758638900000|2025-09-23 14:48:20|||||||||5
1758638910000|2025-09-23 14:48:30|||||||||2
1758638940000|2025-09-23 14:49:00|||||||||2
1758638950000|2025-09-23 14:49:10|||||||||1
1758638960000|2025-09-23 14:49:20|||||||||31
1758638970000|2025-09-23 14:49:30|||||||||1
1758638980000|2025-09-23 14:49:40|||||||||2
1758639000000|2025-09-23 14:50:00|||||||||2
1758639010000|2025-09-23 14:50:10|||||||||2
1758639020000|2025-09-23 14:50:20|||||||||2
1758639030000|2025-09-23 14:50:30|||||||||2
1758639040000|2025-09-23 14:50:40|||||||||4
1758639050000|2025-09-23 14:50:50|||||||||3
1758639060000|2025-09-23 14:51:00|||||||||4
1758639080000|2025-09-23 14:51:20|||||||||3
1758639090000|2025-09-23 14:51:30|||||||||3
1758639100000|2025-09-23 14:51:40|||||||||15
1758639110000|2025-09-23 14:51:50|||||||||1
1758639120000|2025-09-23 14:52:00|||||||||4
1758639130000|2025-09-23 14:52:10|||||||||3
1758639140000|2025-09-23 14:52:20|||||||||5
1758639150000|2025-09-23 14:52:30|||||||||1
1758639160000|2025-09-23 14:52:40|||||||||3
1758639170000|2025-09-23 14:52:50|||||||||4
1758639180000|2025-09-23 14:53:00|||||||||5
1758639190000|2025-09-23 14:53:10|||||||||2
1758639200000|2025-09-23 14:53:20|||||||||3
1758639210000|2025-09-23 14:53:30|||||||||1
1758639220000|2025-09-23 14:53:40|||||||||1
1758639230000|2025-09-23 14:53:50|||||||||2
1758639240000|2025-09-23 14:54:00|||||||||1
1758639250000|2025-09-23 14:54:10|||||||||2
1758639260000|2025-09-23 14:54:20|||||||||2
1758639270000|2025-09-23 14:54:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|7
1758639280000|2025-09-23 14:54:40|||||||||2
1758639290000|2025-09-23 14:54:50|||||||||3
1758639300000|2025-09-23 14:55:00|||||||||2
1758639310000|2025-09-23 14:55:10|||||||||1
1758639330000|2025-09-23 14:55:30|||||||||4
1758639350000|2025-09-23 14:55:50|||||||||36
1758639360000|2025-09-23 14:56:00|||||||||2
1758639370000|2025-09-23 14:56:10|||||||||3
1758639380000|2025-09-23 14:56:20|||||||||5
1758639390000|2025-09-23 14:56:30|||||||||1
1758639400000|2025-09-23 14:56:40|||||||||1
1758639410000|2025-09-23 14:56:50|||||||||4
1758639420000|2025-09-23 14:57:00|||||||||1
1758639430000|2025-09-23 14:57:10|||||||||5
1758639440000|2025-09-23 14:57:20|||||||||1
1758639460000|2025-09-23 14:57:40|||||||||20
1758639470000|2025-09-23 14:57:50|||||||||3
1758639490000|2025-09-23 14:58:10|||||||||2
1758639500000|2025-09-23 14:58:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|213
1758639510000|2025-09-23 14:58:30|||||||||1
1758639530000|2025-09-23 14:58:50|||||||||3
1758639540000|2025-09-23 14:59:00|||||||||1
1758639550000|2025-09-23 14:59:10|||||||||6
1758639560000|2025-09-23 14:59:20|||||||||1
1758639570000|2025-09-23 14:59:30|||||||||4
1758639580000|2025-09-23 14:59:40|||||||||2
1758639590000|2025-09-23 14:59:50|||||||||2
1758639610000|2025-09-23 15:00:10|||||||||6
1758639640000|2025-09-23 15:00:40|||||||||1
1758639660000|2025-09-23 15:01:00|||||||||2
1758639670000|2025-09-23 15:01:10|||||||||5
1758639680000|2025-09-23 15:01:20|||||||||2
1758639690000|2025-09-23 15:01:30|||||||||1
1758639700000|2025-09-23 15:01:40|||||||||1
1758639710000|2025-09-23 15:01:50|||||||||1
1758639720000|2025-09-23 15:02:00|||||||||2
1758639730000|2025-09-23 15:02:10|||||||||2
1758639740000|2025-09-23 15:02:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|11
1758639760000|2025-09-23 15:02:40|||||||||1
1758639780000|2025-09-23 15:03:00|||||||||3
1758639790000|2025-09-23 15:03:10|||||||||2
1758639800000|2025-09-23 15:03:20|||||||||1
1758639810000|2025-09-23 15:03:30|||||||||2
1758639830000|2025-09-23 15:03:50|||||||||1
1758639840000|2025-09-23 15:04:00|||||||||3
1758639850000|2025-09-23 15:04:10|||||||||7
1758639870000|2025-09-23 15:04:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1758639880000|2025-09-23 15:04:40|||||||||3
1758639890000|2025-09-23 15:04:50|||||||||3
1758639900000|2025-09-23 15:05:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|188
1758639910000|2025-09-23 15:05:10|||||||||9
1758639920000|2025-09-23 15:05:20|||||||||12
1758639950000|2025-09-23 15:05:50|||||||||1
1758639960000|2025-09-23 15:06:00|||||||||2
1758639970000|2025-09-23 15:06:10|||||||||17
1758639990000|2025-09-23 15:06:30|||||||||4
1758640000000|2025-09-23 15:06:40|||||||||5
1758640030000|2025-09-23 15:07:10|||||||||6
1758640040000|2025-09-23 15:07:20|||||||||5
1758640050000|2025-09-23 15:07:30|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|10
1758640060000|2025-09-23 15:07:40|||||||||40
1758640070000|2025-09-23 15:07:50|||||||||9
1758640090000|2025-09-23 15:08:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1758640100000|2025-09-23 15:08:20|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|6
1758640110000|2025-09-23 15:08:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1758640120000|2025-09-23 15:08:40|||||||||1
1758640140000|2025-09-23 15:09:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|83
1758640150000|2025-09-23 15:09:10|||||||||5
1758640170000|2025-09-23 15:09:30|||||||||2
1758640180000|2025-09-23 15:09:40|||||||||1
1758640190000|2025-09-23 15:09:50|||||||||2
1758640200000|2025-09-23 15:10:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|86
1758640210000|2025-09-23 15:10:10|||||||||1
1758640230000|2025-09-23 15:10:30|||||||||1
1758640240000|2025-09-23 15:10:40|||||||||10
1758640250000|2025-09-23 15:10:50|||||||||32
1758640270000|2025-09-23 15:11:10|||||||||4
1758640280000|2025-09-23 15:11:20|||||||||1
1758640300000|2025-09-23 15:11:40|||||||||14
1758640330000|2025-09-23 15:12:10|||||||||5
1758640340000|2025-09-23 15:12:20|||||||||1
1758640350000|2025-09-23 15:12:30|||||||||4
1758640390000|2025-09-23 15:13:10|||||||||6
1758640420000|2025-09-23 15:13:40|||||||||3
1758640430000|2025-09-23 15:13:50|||||||||2
1758640440000|2025-09-23 15:14:00|||||||||2
1758640450000|2025-09-23 15:14:10|||||||||4
1758640460000|2025-09-23 15:14:20|||||||||2
1758640480000|2025-09-23 15:14:40|||||||||45
1758640490000|2025-09-23 15:14:50|||||||||24
1758640500000|2025-09-23 15:15:00|||||||||1
1758640510000|2025-09-23 15:15:10|||||||||4
1758640520000|2025-09-23 15:15:20|||||||||4
1758640530000|2025-09-23 15:15:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1758640540000|2025-09-23 15:15:40|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|2
1758640550000|2025-09-23 15:15:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|26
1758640570000|2025-09-23 15:16:10|||||||||5
1758640600000|2025-09-23 15:16:40|||||||||1
1758640610000|2025-09-23 15:16:50|||||||||70
1758640630000|2025-09-23 15:17:10|||||||||5
1758640680000|2025-09-23 15:18:00|||||||||1
1758640690000|2025-09-23 15:18:10|||||||||10
1758640700000|2025-09-23 15:18:20|||||||||2
1758640710000|2025-09-23 15:18:30|||||||||1
1758640750000|2025-09-23 15:19:10|||||||||6
1758640760000|2025-09-23 15:19:20|||||||||3
1758640790000|2025-09-23 15:19:50|||||||||1
1758640810000|2025-09-23 15:20:10|||||||||19
1758640820000|2025-09-23 15:20:20|||||||||7
1758640830000|2025-09-23 15:20:30|||||||||2
1758640850000|2025-09-23 15:20:50|||||||||4
1758640860000|2025-09-23 15:21:00|||||||||1
1758640870000|2025-09-23 15:21:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|18
1758640920000|2025-09-23 15:22:00|||||||||13
1758640960000|2025-09-23 15:22:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|56
1758641000000|2025-09-23 15:23:20|||||||||2
1758641030000|2025-09-23 15:23:50|||||||||6
1758641050000|2025-09-23 15:24:10|||||||||3
1758641110000|2025-09-23 15:25:10|||||||||3
1758641140000|2025-09-23 15:25:40|||||||||3
1758641160000|2025-09-23 15:26:00|||||||||13
1758641170000|2025-09-23 15:26:10|||||||||13
1758641180000|2025-09-23 15:26:20|||||||||1
1758641190000|2025-09-23 15:26:30|||||||||2
1758641200000|2025-09-23 15:26:40|||||||||4
1758641210000|2025-09-23 15:26:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1758641220000|2025-09-23 15:27:00|||||||||3
1758641230000|2025-09-23 15:27:10|||||||||7
1758641240000|2025-09-23 15:27:20|||||||||2
1758641260000|2025-09-23 15:27:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1758641270000|2025-09-23 15:27:50|||||||||1
1758641280000|2025-09-23 15:28:00|||||||||2
1758641290000|2025-09-23 15:28:10|||||||||3
1758641310000|2025-09-23 15:28:30|||||||||1
1758641320000|2025-09-23 15:28:40|||||||||2
1758641350000|2025-09-23 15:29:10|||||||||6
1758641360000|2025-09-23 15:29:20|||||||||1
1758641370000|2025-09-23 15:29:30|||||||||3
1758641380000|2025-09-23 15:29:40|||||||||4
1758641390000|2025-09-23 15:29:50|||||||||4
1758641410000|2025-09-23 15:30:10|||||||||2
1758641450000|2025-09-23 15:30:50|||||||||7
1758641470000|2025-09-23 15:31:10|||||||||2
1758641480000|2025-09-23 15:31:20|||||||||1
1758641520000|2025-09-23 15:32:00|||||||||1
1758641530000|2025-09-23 15:32:10|||||||||4
1758641540000|2025-09-23 15:32:20|||||||||1
1758641570000|2025-09-23 15:32:50|||||||||1
1758641590000|2025-09-23 15:33:10|||||||||4
1758641620000|2025-09-23 15:33:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|36
1758641630000|2025-09-23 15:33:50|||||||||11
1758641660000|2025-09-23 15:34:20|||||||||1
1758641680000|2025-09-23 15:34:40|||||||||1
1758641690000|2025-09-23 15:34:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1758641700000|2025-09-23 15:35:00|||||||||2
1758641710000|2025-09-23 15:35:10|||||||||3
1758641760000|2025-09-23 15:36:00|||||||||15
1758641770000|2025-09-23 15:36:10|||||||||11
1758641780000|2025-09-23 15:36:20|||||||||5
1758641800000|2025-09-23 15:36:40|||||||||2
1758641810000|2025-09-23 15:36:50|||||||||1
1758641830000|2025-09-23 15:37:10|||||||||6
1758641850000|2025-09-23 15:37:30|||||||||1
1758641860000|2025-09-23 15:37:40|||||||||3
1758641870000|2025-09-23 15:37:50|||||||||1
1758641880000|2025-09-23 15:38:00|||||||||1
1758641890000|2025-09-23 15:38:10|||||||||7
1758641920000|2025-09-23 15:38:40|||||||||226
1758641930000|2025-09-23 15:38:50|||||||||1
1758641940000|2025-09-23 15:39:00|||||||||1
1758641950000|2025-09-23 15:39:10|||||||||6
1758641980000|2025-09-23 15:39:40|||||||||1
1758641990000|2025-09-23 15:39:50|||||||||4
1758642010000|2025-09-23 15:40:10|||||||||3
1758642020000|2025-09-23 15:40:20|||||||||4
1758642030000|2025-09-23 15:40:30|||||||||3
1758642050000|2025-09-23 15:40:50|||||||||1
1758642060000|2025-09-23 15:41:00|||||||||1
1758642070000|2025-09-23 15:41:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|242
1758642080000|2025-09-23 15:41:20|||||||||1
1758642100000|2025-09-23 15:41:40|||||||||32
1758642130000|2025-09-23 15:42:10|||||||||2
1758642140000|2025-09-23 15:42:20|||||||||1
1758642150000|2025-09-23 15:42:30|||||||||1
1758642180000|2025-09-23 15:43:00|||||||||1
1758642190000|2025-09-23 15:43:10|||||||||8
1758642240000|2025-09-23 15:44:00|||||||||14
1758642250000|2025-09-23 15:44:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|97
1758642280000|2025-09-23 15:44:40|||||||||1
1758642290000|2025-09-23 15:44:50|||||||||1
1758642310000|2025-09-23 15:45:10|||||||||7
1758642340000|2025-09-23 15:45:40|||||||||13
1758642360000|2025-09-23 15:46:00|||||||||1
1758642370000|2025-09-23 15:46:10|||||||||10
1758642380000|2025-09-23 15:46:20|||||||||6
1758642400000|2025-09-23 15:46:40|||||||||3
1758642410000|2025-09-23 15:46:50|||||||||1
1758642420000|2025-09-23 15:47:00|||||||||3
1758642450000|2025-09-23 15:47:30|||||||||2
1758642480000|2025-09-23 15:48:00|||||||||3
1758642490000|2025-09-23 15:48:10|||||||||6
1758642550000|2025-09-23 15:49:10|||||||||5
1758642590000|2025-09-23 15:49:50|||||||||2
1758642600000|2025-09-23 15:50:00|||||||||1
1758642610000|2025-09-23 15:50:10|||||||||2
1758642630000|2025-09-23 15:50:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758642660000|2025-09-23 15:51:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1758642670000|2025-09-23 15:51:10|||||||||21
1758642680000|2025-09-23 15:51:20|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|63
1758642700000|2025-09-23 15:51:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1758642730000|2025-09-23 15:52:10|||||||||15
1758642750000|2025-09-23 15:52:30|||||||||1
1758642760000|2025-09-23 15:52:40|||||||||9
1758642770000|2025-09-23 15:52:50|||||||||2
1758642780000|2025-09-23 15:53:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758642790000|2025-09-23 15:53:10|||||||||3
1758642810000|2025-09-23 15:53:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|67
1758642820000|2025-09-23 15:53:40|||||||||9
1758642830000|2025-09-23 15:53:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|32
1758642840000|2025-09-23 15:54:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1758642850000|2025-09-23 15:54:10|||||||||2
1758642860000|2025-09-23 15:54:20|||||||||2
1758642870000|2025-09-23 15:54:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1758642880000|2025-09-23 15:54:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|28
1758642890000|2025-09-23 15:54:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1758642910000|2025-09-23 15:55:10|||||||||3
1758642960000|2025-09-23 15:56:00|||||||||2
1758642970000|2025-09-23 15:56:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|47
1758643000000|2025-09-23 15:56:40|||||||||3
1758643030000|2025-09-23 15:57:10|||||||||3
1758643060000|2025-09-23 15:57:40|||||||||1
1758643090000|2025-09-23 15:58:10|||||||||4
1758643150000|2025-09-23 15:59:10|||||||||4
1758643180000|2025-09-23 15:59:40|||||||||1
1758643190000|2025-09-23 15:59:50|||||||||3
1758643200000|2025-09-23 16:00:00|||||||||2
1758643210000|2025-09-23 16:00:10|||||||||4
1758643220000|2025-09-23 16:00:20|||||||||5
1758643230000|2025-09-23 16:00:30|||||||||53
1758643260000|2025-09-23 16:01:00|||||||||5
1758643290000|2025-09-23 16:01:30|||||||||1
1758643300000|2025-09-23 16:01:40|||||||||5
1758643310000|2025-09-23 16:01:50|||||||||54
1758643330000|2025-09-23 16:02:10|||||||||1
1758643340000|2025-09-23 16:02:20|||||||||1
1758643350000|2025-09-23 16:02:30|||||||||3
1758643360000|2025-09-23 16:02:40|||||||||4
1758643370000|2025-09-23 16:02:50|||||||||5
1758643390000|2025-09-23 16:03:10|||||||||1
1758643410000|2025-09-23 16:03:30|||||||||1
1758643420000|2025-09-23 16:03:40|||||||||3
1758643430000|2025-09-23 16:03:50|||||||||1
1758643440000|2025-09-23 16:04:00|||||||||1
1758643450000|2025-09-23 16:04:10|||||||||1
1758643460000|2025-09-23 16:04:20|||||||||144
1758643470000|2025-09-23 16:04:30|||||||||2
1758643480000|2025-09-23 16:04:40|||||||||2
1758643500000|2025-09-23 16:05:00|||||||||3
1758643510000|2025-09-23 16:05:10|||||||||1
1758643530000|2025-09-23 16:05:30|||||||||1
1758643550000|2025-09-23 16:05:50|||||||||3
1758643560000|2025-09-23 16:06:00|||||||||5
1758643570000|2025-09-23 16:06:10|||||||||6
1758643580000|2025-09-23 16:06:20|||||||||2
1758643590000|2025-09-23 16:06:30|||||||||2
1758643600000|2025-09-23 16:06:40|||||||||2
1758643610000|2025-09-23 16:06:50|||||||||3
1758643630000|2025-09-23 16:07:10|||||||||5
1758643650000|2025-09-23 16:07:30|||||||||4
1758643660000|2025-09-23 16:07:40|||||||||4
1758643680000|2025-09-23 16:08:00|||||||||2
1758643700000|2025-09-23 16:08:20|||||||||4
1758643710000|2025-09-23 16:08:30|||||||||1
1758643720000|2025-09-23 16:08:40|||||||||1
1758643730000|2025-09-23 16:08:50|||||||||1
1758643740000|2025-09-23 16:09:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1758643750000|2025-09-23 16:09:10|||||||||3
1758643760000|2025-09-23 16:09:20|||||||||3
1758643770000|2025-09-23 16:09:30|||||||||2
1758643810000|2025-09-23 16:10:10|||||||||77
1758643820000|2025-09-23 16:10:20|||||||||1
1758643840000|2025-09-23 16:10:40|||||||||2
1758643850000|2025-09-23 16:10:50|||||||||6
1758643860000|2025-09-23 16:11:00|||||||||1
1758643870000|2025-09-23 16:11:10|||||||||1
1758643910000|2025-09-23 16:11:50|||||||||3
1758643930000|2025-09-23 16:12:10|||||||||1
1758643950000|2025-09-23 16:12:30|||||||||1
1758643980000|2025-09-23 16:13:00|||||||||5
1758644000000|2025-09-23 16:13:20|||||||||1
1758644010000|2025-09-23 16:13:30|||||||||1
1758644020000|2025-09-23 16:13:40|||||||||1
1758644030000|2025-09-23 16:13:50|||||||||6
1758644050000|2025-09-23 16:14:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|103
1758644060000|2025-09-23 16:14:20|||||||||16
1758644090000|2025-09-23 16:14:50|||||||||1
1758644100000|2025-09-23 16:15:00|||||||||6
1758644110000|2025-09-23 16:15:10|||||||||1
1758644120000|2025-09-23 16:15:20|||||||||2
1758644130000|2025-09-23 16:15:30|||||||||3
1758644160000|2025-09-23 16:16:00|||||||||1
1758644170000|2025-09-23 16:16:10|||||||||2
1758644190000|2025-09-23 16:16:30|||||||||1
1758644200000|2025-09-23 16:16:40|||||||||2
1758644210000|2025-09-23 16:16:50|||||||||4
1758644220000|2025-09-23 16:17:00|||||||||1
1758644230000|2025-09-23 16:17:10|||||||||1
1758644250000|2025-09-23 16:17:30|||||||||2
1758644280000|2025-09-23 16:18:00|||||||||1
1758644290000|2025-09-23 16:18:10|||||||||2
1758644300000|2025-09-23 16:18:20|||||||||1
1758644310000|2025-09-23 16:18:30|||||||||44
1758644320000|2025-09-23 16:18:40|||||||||4
1758644330000|2025-09-23 16:18:50|||||||||13
1758644340000|2025-09-23 16:19:00|||||||||9
1758644350000|2025-09-23 16:19:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|99
1758644360000|2025-09-23 16:19:20|||||||||5
1758644390000|2025-09-23 16:19:50|||||||||3
1758644400000|2025-09-23 16:20:00|||||||||3
1758644410000|2025-09-23 16:20:10|||||||||2
1758644450000|2025-09-23 16:20:50|||||||||6
1758644460000|2025-09-23 16:21:00|||||||||2
1758644470000|2025-09-23 16:21:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|32
1758644480000|2025-09-23 16:21:20|||||||||2
1758644490000|2025-09-23 16:21:30|||||||||1
1758644500000|2025-09-23 16:21:40|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|350
1758644520000|2025-09-23 16:22:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|150
1758644560000|2025-09-23 16:22:40|||||||||1
1758644570000|2025-09-23 16:22:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1758644580000|2025-09-23 16:23:00|||||||||4
1758644600000|2025-09-23 16:23:20|||||||||8
1758644620000|2025-09-23 16:23:40|||||||||1
1758644650000|2025-09-23 16:24:10|||||||||3
1758644670000|2025-09-23 16:24:30|||||||||8
1758644680000|2025-09-23 16:24:40|||||||||1
1758644690000|2025-09-23 16:24:50|||||||||4
1758644720000|2025-09-23 16:25:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758644740000|2025-09-23 16:25:40|||||||||2
1758644750000|2025-09-23 16:25:50|||||||||12
1758644760000|2025-09-23 16:26:00|||||||||1
1758644770000|2025-09-23 16:26:10|||||||||2
1758644780000|2025-09-23 16:26:20|||||||||4
1758644800000|2025-09-23 16:26:40|||||||||1
1758644810000|2025-09-23 16:26:50|||||||||3
1758644830000|2025-09-23 16:27:10|||||||||46
1758644840000|2025-09-23 16:27:20|||||||||4
1758644850000|2025-09-23 16:27:30|||||||||21
1758644880000|2025-09-23 16:28:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|16
1758644890000|2025-09-23 16:28:10|||||||||32
1758644910000|2025-09-23 16:28:30|||||||||17
1758644920000|2025-09-23 16:28:40|||||||||1
1758644940000|2025-09-23 16:29:00|||||||||3
1758644980000|2025-09-23 16:29:40|||||||||3
1758645010000|2025-09-23 16:30:10|||||||||6
1758645020000|2025-09-23 16:30:20|||||||||4
1758645030000|2025-09-23 16:30:30|||||||||1
1758645050000|2025-09-23 16:30:50|||||||||2
1758645070000|2025-09-23 16:31:10|||||||||1
1758645100000|2025-09-23 16:31:40|||||||||2
1758645120000|2025-09-23 16:32:00|||||||||1
1758645160000|2025-09-23 16:32:40|||||||||1
1758645190000|2025-09-23 16:33:10|||||||||52
1758645200000|2025-09-23 16:33:20|||||||||1
1758645210000|2025-09-23 16:33:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1758645220000|2025-09-23 16:33:40|||||||||1
1758645250000|2025-09-23 16:34:10|||||||||1
1758645260000|2025-09-23 16:34:20|||||||||2
1758645270000|2025-09-23 16:34:30|||||||||4
1758645280000|2025-09-23 16:34:40|||||||||28
1758645290000|2025-09-23 16:34:50|||||||||12
1758645300000|2025-09-23 16:35:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|63
1758645310000|2025-09-23 16:35:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|91
1758645320000|2025-09-23 16:35:20|||||||||1
1758645330000|2025-09-23 16:35:30|18.6|18.44|18.58|18.42|18.61|18.45|18.58|18.42|56
1758645340000|2025-09-23 16:35:40|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|13
1758645370000|2025-09-23 16:36:10|||||||||3
1758645390000|2025-09-23 16:36:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|28
1758645400000|2025-09-23 16:36:40|||||||||2
1758645420000|2025-09-23 16:37:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|11
1758645460000|2025-09-23 16:37:40|||||||||3
1758645470000|2025-09-23 16:37:50|||||||||6
1758645480000|2025-09-23 16:38:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|6
1758645490000|2025-09-23 16:38:10|||||||||5
1758645500000|2025-09-23 16:38:20|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|67
1758645510000|2025-09-23 16:38:30|18.55|18.39|18.56|18.4|18.56|18.4|18.53|18.37|6
1758645520000|2025-09-23 16:38:40|||||||||1
1758645550000|2025-09-23 16:39:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|0
1758645560000|2025-09-23 16:39:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758645570000|2025-09-23 16:39:30|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|0
1758645580000|2025-09-23 16:39:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1758645590000|2025-09-23 16:39:50|||||||||8
1758645600000|2025-09-23 16:40:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758645610000|2025-09-23 16:40:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|4
1758645660000|2025-09-23 16:41:00|||||||||5
1758645690000|2025-09-23 16:41:30|||||||||1
1758645700000|2025-09-23 16:41:40|||||||||1
1758645720000|2025-09-23 16:42:00|||||||||28
1758645770000|2025-09-23 16:42:50|||||||||1
1758645790000|2025-09-23 16:43:10|||||||||7
1758645810000|2025-09-23 16:43:30|||||||||2
1758645820000|2025-09-23 16:43:40|||||||||1
1758645840000|2025-09-23 16:44:00|||||||||2
1758645850000|2025-09-23 16:44:10|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|12
1758645860000|2025-09-23 16:44:20|||||||||7
1758645870000|2025-09-23 16:44:30|||||||||5
1758645880000|2025-09-23 16:44:40|||||||||6
1758645900000|2025-09-23 16:45:00|||||||||42
1758645920000|2025-09-23 16:45:20|||||||||3
1758645950000|2025-09-23 16:45:50|||||||||1
1758645970000|2025-09-23 16:46:10|||||||||1
1758645980000|2025-09-23 16:46:20|||||||||2
1758646000000|2025-09-23 16:46:40|||||||||1
1758646010000|2025-09-23 16:46:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758646020000|2025-09-23 16:47:00|||||||||34
1758646030000|2025-09-23 16:47:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1758646040000|2025-09-23 16:47:20|||||||||6
1758646050000|2025-09-23 16:47:30|||||||||2
1758646100000|2025-09-23 16:48:20|||||||||4
1758646120000|2025-09-23 16:48:40|||||||||13
1758646130000|2025-09-23 16:48:50|||||||||10
1758646140000|2025-09-23 16:49:00|||||||||16
1758646160000|2025-09-23 16:49:20|||||||||1
1758646190000|2025-09-23 16:49:50|||||||||1
1758646220000|2025-09-23 16:50:20|||||||||2
1758646240000|2025-09-23 16:50:40|||||||||1
1758646280000|2025-09-23 16:51:20|||||||||1
1758646310000|2025-09-23 16:51:50|||||||||1
1758646320000|2025-09-23 16:52:00|||||||||1
1758646330000|2025-09-23 16:52:10|||||||||2
1758646350000|2025-09-23 16:52:30|||||||||1
1758646370000|2025-09-23 16:52:50|||||||||2
1758646380000|2025-09-23 16:53:00|||||||||4
1758646390000|2025-09-23 16:53:10|||||||||1
1758646410000|2025-09-23 16:53:30|||||||||2
1758646420000|2025-09-23 16:53:40|||||||||2
1758646430000|2025-09-23 16:53:50|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|3
1758646440000|2025-09-23 16:54:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1758646490000|2025-09-23 16:54:50|||||||||40
1758646500000|2025-09-23 16:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|9
1758646510000|2025-09-23 16:55:10|||||||||3
1758646520000|2025-09-23 16:55:20|||||||||1
1758646530000|2025-09-23 16:55:30|||||||||34
1758646540000|2025-09-23 16:55:40|||||||||1
1758646560000|2025-09-23 16:56:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|15
1758646570000|2025-09-23 16:56:10|||||||||48
1758646580000|2025-09-23 16:56:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|1
1758646590000|2025-09-23 16:56:30|||||||||1
1758646600000|2025-09-23 16:56:40|||||||||2
1758646630000|2025-09-23 16:57:10|||||||||6
1758646640000|2025-09-23 16:57:20|||||||||8
1758646650000|2025-09-23 16:57:30|||||||||1
1758646660000|2025-09-23 16:57:40|||||||||12
1758646670000|2025-09-23 16:57:50|||||||||16
1758646680000|2025-09-23 16:58:00|||||||||169
1758646690000|2025-09-23 16:58:10|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|53
1758646700000|2025-09-23 16:58:20|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|39
1758646720000|2025-09-23 16:58:40|||||||||11
1758646730000|2025-09-23 16:58:50|||||||||3
1758646740000|2025-09-23 16:59:00|||||||||24
1758646750000|2025-09-23 16:59:10|||||||||14
1758646780000|2025-09-23 16:59:40|||||||||1
1758646790000|2025-09-23 16:59:50|||||||||2
1758646800000|2025-09-23 17:00:00|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|57
1758646810000|2025-09-23 17:00:10|||||||||4
1758646820000|2025-09-23 17:00:20|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|24
1758646830000|2025-09-23 17:00:30|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|5
1758646850000|2025-09-23 17:00:50|||||||||1
1758646860000|2025-09-23 17:01:00|||||||||24
1758646870000|2025-09-23 17:01:10|||||||||6
1758646880000|2025-09-23 17:01:20|||||||||6
1758646920000|2025-09-23 17:02:00|||||||||1
1758646930000|2025-09-23 17:02:10|||||||||1
1758646950000|2025-09-23 17:02:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1758646960000|2025-09-23 17:02:40|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|18
1758646990000|2025-09-23 17:03:10|||||||||1
1758647010000|2025-09-23 17:03:30|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|26
1758647020000|2025-09-23 17:03:40|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|1
1758647040000|2025-09-23 17:04:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1758647050000|2025-09-23 17:04:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1758647080000|2025-09-23 17:04:40|||||||||1
1758647110000|2025-09-23 17:05:10|||||||||8
1758647120000|2025-09-23 17:05:20|||||||||1
1758647160000|2025-09-23 17:06:00|||||||||2
1758647170000|2025-09-23 17:06:10|||||||||1
1758647190000|2025-09-23 17:06:30|||||||||4
1758647200000|2025-09-23 17:06:40|||||||||1
1758647210000|2025-09-23 17:06:50|||||||||3
1758647220000|2025-09-23 17:07:00|||||||||2
1758647270000|2025-09-23 17:07:50|||||||||1
1758647290000|2025-09-23 17:08:10|||||||||4
1758647310000|2025-09-23 17:08:30|||||||||1
1758647350000|2025-09-23 17:09:10|||||||||1
1758647360000|2025-09-23 17:09:20|||||||||3
1758647430000|2025-09-23 17:10:30|||||||||2
1758647440000|2025-09-23 17:10:40|||||||||3
1758647460000|2025-09-23 17:11:00|||||||||20
1758647470000|2025-09-23 17:11:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|11
1758647480000|2025-09-23 17:11:20|18.63|18.47|18.63|18.47|18.67|18.51|18.62|18.46|72
1758647490000|2025-09-23 17:11:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1758647510000|2025-09-23 17:11:50|||||||||2
1758647530000|2025-09-23 17:12:10|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|100
1758647540000|2025-09-23 17:12:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1758647550000|2025-09-23 17:12:30|||||||||1
1758647580000|2025-09-23 17:13:00|||||||||6
1758647600000|2025-09-23 17:13:20|||||||||5
1758647610000|2025-09-23 17:13:30|||||||||6
1758647650000|2025-09-23 17:14:10|||||||||2
1758647660000|2025-09-23 17:14:20|18.63|18.47|18.62|18.46|18.67|18.51|18.62|18.46|45
1758647670000|2025-09-23 17:14:30|||||||||2
1758647690000|2025-09-23 17:14:50|||||||||2
1758647700000|2025-09-23 17:15:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|27
1758647710000|2025-09-23 17:15:10|||||||||2
1758647730000|2025-09-23 17:15:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1758647740000|2025-09-23 17:15:40|||||||||2
1758647750000|2025-09-23 17:15:50|||||||||1
1758647760000|2025-09-23 17:16:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1758647770000|2025-09-23 17:16:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1758647780000|2025-09-23 17:16:20|||||||||2
1758647790000|2025-09-23 17:16:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|33
1758647800000|2025-09-23 17:16:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|43
1758647810000|2025-09-23 17:16:50|||||||||3
1758647840000|2025-09-23 17:17:20|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|63
1758647850000|2025-09-23 17:17:30|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|1
1758647860000|2025-09-23 17:17:40|||||||||2
1758647900000|2025-09-23 17:18:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|74
1758647930000|2025-09-23 17:18:50|||||||||8
1758648020000|2025-09-23 17:20:20|||||||||9
1758648030000|2025-09-23 17:20:30|||||||||3
1758648060000|2025-09-23 17:21:00|||||||||1
1758648070000|2025-09-23 17:21:10|||||||||75
1758648090000|2025-09-23 17:21:30|||||||||2
1758648130000|2025-09-23 17:22:10|||||||||7
1758648170000|2025-09-23 17:22:50|||||||||4
1758648180000|2025-09-23 17:23:00|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|46
1758648190000|2025-09-23 17:23:10|18.67|18.51|18.67|18.51|18.67|18.51|18.63|18.47|16
1758648200000|2025-09-23 17:23:20|||||||||7
1758648230000|2025-09-23 17:23:50|||||||||36
1758648240000|2025-09-23 17:24:00|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|23
1758648250000|2025-09-23 17:24:10|||||||||10
1758648330000|2025-09-23 17:25:30|||||||||2
1758648350000|2025-09-23 17:25:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|98
1758648360000|2025-09-23 17:26:00|||||||||4
1758648370000|2025-09-23 17:26:10|||||||||1
1758648380000|2025-09-23 17:26:20|||||||||1
1758648390000|2025-09-23 17:26:30|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|392
1758648410000|2025-09-23 17:26:50|||||||||6
1758648430000|2025-09-23 17:27:10|||||||||4
1758648440000|2025-09-23 17:27:20|||||||||91
1758648460000|2025-09-23 17:27:40|||||||||4
1758648490000|2025-09-23 17:28:10|||||||||46
1758648500000|2025-09-23 17:28:20|||||||||19
1758648510000|2025-09-23 17:28:30|||||||||69
1758648520000|2025-09-23 17:28:40|||||||||10
1758648550000|2025-09-23 17:29:10|||||||||3
1758648560000|2025-09-23 17:29:20|||||||||50
1758648580000|2025-09-23 17:29:40|||||||||1
1758648600000|2025-09-23 17:30:00|||||||||4
1758648610000|2025-09-23 17:30:10|||||||||2
1758648620000|2025-09-23 17:30:20|||||||||10
1758648640000|2025-09-23 17:30:40|||||||||1
1758648660000|2025-09-23 17:31:00|||||||||2
1758648690000|2025-09-23 17:31:30|||||||||4
1758648700000|2025-09-23 17:31:40|||||||||1
1758648720000|2025-09-23 17:32:00|18.73|18.57|18.73|18.57|18.77|18.61|18.72|18.56|26
1758648730000|2025-09-23 17:32:10|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|26
1758648760000|2025-09-23 17:32:40|||||||||3
1758648770000|2025-09-23 17:32:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|17
1758648780000|2025-09-23 17:33:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1758648790000|2025-09-23 17:33:10|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|3
1758648810000|2025-09-23 17:33:30|||||||||3
1758648820000|2025-09-23 17:33:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1758648830000|2025-09-23 17:33:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|95
1758648840000|2025-09-23 17:34:00|||||||||3
1758648850000|2025-09-23 17:34:10|||||||||21
1758648870000|2025-09-23 17:34:30|||||||||2
1758648880000|2025-09-23 17:34:40|||||||||1
1758648890000|2025-09-23 17:34:50|||||||||2
1758648900000|2025-09-23 17:35:00|||||||||4
1758648910000|2025-09-23 17:35:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|9
1758648930000|2025-09-23 17:35:30|||||||||10
1758648950000|2025-09-23 17:35:50|||||||||9
1758648960000|2025-09-23 17:36:00|||||||||7
1758648970000|2025-09-23 17:36:10|18.84|18.68|18.86|18.7|18.86|18.7|18.82|18.66|23
1758648980000|2025-09-23 17:36:20|||||||||6
1758648990000|2025-09-23 17:36:30|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|12
1758649000000|2025-09-23 17:36:40|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|96
1758649010000|2025-09-23 17:36:50|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|21
1758649020000|2025-09-23 17:37:00|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|56
1758649030000|2025-09-23 17:37:10|||||||||7
1758649040000|2025-09-23 17:37:20|||||||||39
1758649050000|2025-09-23 17:37:30|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1758649060000|2025-09-23 17:37:40|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|48
1758649070000|2025-09-23 17:37:50|||||||||1
1758649080000|2025-09-23 17:38:00|||||||||8
1758649100000|2025-09-23 17:38:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1758649110000|2025-09-23 17:38:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|113
1758649120000|2025-09-23 17:38:40|||||||||1
1758649130000|2025-09-23 17:38:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1758649140000|2025-09-23 17:39:00|||||||||2
1758649160000|2025-09-23 17:39:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|20
1758649170000|2025-09-23 17:39:30|||||||||5
1758649180000|2025-09-23 17:39:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|19
1758649190000|2025-09-23 17:39:50|||||||||8
1758649200000|2025-09-23 17:40:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1758649210000|2025-09-23 17:40:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1758649220000|2025-09-23 17:40:20|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|58
1758649230000|2025-09-23 17:40:30|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|24
1758649240000|2025-09-23 17:40:40|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|13
1758649250000|2025-09-23 17:40:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1758649270000|2025-09-23 17:41:10|||||||||20
1758649280000|2025-09-23 17:41:20|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|87
1758649290000|2025-09-23 17:41:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|25
1758649300000|2025-09-23 17:41:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|6
1758649310000|2025-09-23 17:41:50|||||||||5
1758649320000|2025-09-23 17:42:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|14
1758649330000|2025-09-23 17:42:10|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|36
1758649340000|2025-09-23 17:42:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1758649350000|2025-09-23 17:42:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1758649360000|2025-09-23 17:42:40|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|82
1758649380000|2025-09-23 17:43:00|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|201
1758649390000|2025-09-23 17:43:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1758649400000|2025-09-23 17:43:20|18.89|18.73|18.87|18.71|18.91|18.75|18.87|18.71|19
1758649410000|2025-09-23 17:43:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1758649420000|2025-09-23 17:43:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1758649430000|2025-09-23 17:43:50|||||||||7
1758649450000|2025-09-23 17:44:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|30
1758649470000|2025-09-23 17:44:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1758649490000|2025-09-23 17:44:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1758649500000|2025-09-23 17:45:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|18
1758649510000|2025-09-23 17:45:10|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|23
1758649520000|2025-09-23 17:45:20|18.91|18.75|18.91|18.75|18.91|18.75|18.87|18.71|17
1758649530000|2025-09-23 17:45:30|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|88
1758649540000|2025-09-23 17:45:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1758649550000|2025-09-23 17:45:50|18.89|18.73|18.87|18.71|18.91|18.75|18.87|18.71|0
1758649560000|2025-09-23 17:46:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1758649570000|2025-09-23 17:46:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|21
1758649580000|2025-09-23 17:46:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|55
1758649590000|2025-09-23 17:46:30|||||||||11
1758649600000|2025-09-23 17:46:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|6
1758649610000|2025-09-23 17:46:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|4
1758649620000|2025-09-23 17:47:00|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|50
1758649630000|2025-09-23 17:47:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1758649640000|2025-09-23 17:47:20|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|21
1758649650000|2025-09-23 17:47:30|||||||||9
1758649660000|2025-09-23 17:47:40|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|62
1758649680000|2025-09-23 17:48:00|||||||||2
1758649690000|2025-09-23 17:48:10|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|9
1758649700000|2025-09-23 17:48:20|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|15
1758649720000|2025-09-23 17:48:40|||||||||7
1758649730000|2025-09-23 17:48:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|89
1758649740000|2025-09-23 17:49:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1758649750000|2025-09-23 17:49:10|||||||||1
1758649760000|2025-09-23 17:49:20|||||||||1
1758649770000|2025-09-23 17:49:30|||||||||4
1758649800000|2025-09-23 17:50:00|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|26
1758649810000|2025-09-23 17:50:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1758649830000|2025-09-23 17:50:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|3
1758649850000|2025-09-23 17:50:50|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|63
1758649880000|2025-09-23 17:51:20|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|44
1758649910000|2025-09-23 17:51:50|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|3
1758649920000|2025-09-23 17:52:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|28
1758649930000|2025-09-23 17:52:10|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|14
1758649950000|2025-09-23 17:52:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|34
1758649960000|2025-09-23 17:52:40|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|7
1758649970000|2025-09-23 17:52:50|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|10
1758649980000|2025-09-23 17:53:00|18.78|18.62|18.78|18.62|18.82|18.66|18.77|18.61|58
1758649990000|2025-09-23 17:53:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|13
1758650000000|2025-09-23 17:53:20|18.8|18.64|18.78|18.62|18.82|18.66|18.78|18.62|20
1758650010000|2025-09-23 17:53:30|18.8|18.64|18.78|18.62|18.82|18.66|18.77|18.61|14
1758650020000|2025-09-23 17:53:40|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|12
1758650030000|2025-09-23 17:53:50|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|5
1758650040000|2025-09-23 17:54:00|18.81|18.65|18.82|18.66|18.82|18.66|18.77|18.61|22
1758650050000|2025-09-23 17:54:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|0
1758650060000|2025-09-23 17:54:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|34
1758650070000|2025-09-23 17:54:30|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|6
1758650080000|2025-09-23 17:54:40|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|8
1758650090000|2025-09-23 17:54:50|||||||||4
1758650110000|2025-09-23 17:55:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|36
1758650120000|2025-09-23 17:55:20|||||||||5
1758650140000|2025-09-23 17:55:40|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|26
1758650150000|2025-09-23 17:55:50|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|47
1758650160000|2025-09-23 17:56:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|28
1758650170000|2025-09-23 17:56:10|||||||||8
1758650180000|2025-09-23 17:56:20|18.82|18.66|18.82|18.66|18.82|18.66|18.78|18.62|17
1758650190000|2025-09-23 17:56:30|||||||||6
1758650210000|2025-09-23 17:56:50|||||||||5
1758650220000|2025-09-23 17:57:00|||||||||4
1758650230000|2025-09-23 17:57:10|||||||||4
1758650250000|2025-09-23 17:57:30|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|59
1758650280000|2025-09-23 17:58:00|||||||||2
1758650300000|2025-09-23 17:58:20|||||||||4
1758650320000|2025-09-23 17:58:40|||||||||1
1758650340000|2025-09-23 17:59:00|||||||||4
1758650360000|2025-09-23 17:59:20|||||||||2
1758650370000|2025-09-23 17:59:30|||||||||1
1758650390000|2025-09-23 17:59:50|||||||||10
1758650400000|2025-09-23 18:00:00|||||||||27
1758650410000|2025-09-23 18:00:10|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|13
1758650420000|2025-09-23 18:00:20|||||||||2
1758650430000|2025-09-23 18:00:30|||||||||1
1758650440000|2025-09-23 18:00:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1758650450000|2025-09-23 18:00:50|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|11
1758650460000|2025-09-23 18:01:00|18.78|18.62|18.78|18.62|18.82|18.66|18.77|18.61|10
1758650470000|2025-09-23 18:01:10|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|13
1758650480000|2025-09-23 18:01:20|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|9
1758650490000|2025-09-23 18:01:30|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|2
1758650500000|2025-09-23 18:01:40|||||||||6
1758650510000|2025-09-23 18:01:50|||||||||1
1758650520000|2025-09-23 18:02:00|||||||||7
1758650560000|2025-09-23 18:02:40|||||||||7
1758650580000|2025-09-23 18:03:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|3
1758650590000|2025-09-23 18:03:10|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|33
1758650600000|2025-09-23 18:03:20|18.79|18.63|18.77|18.61|18.82|18.66|18.77|18.61|4
1758650610000|2025-09-23 18:03:30|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|3
1758650620000|2025-09-23 18:03:40|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|0
1758650650000|2025-09-23 18:04:10|||||||||20
1758650660000|2025-09-23 18:04:20|||||||||2
1758650670000|2025-09-23 18:04:30|||||||||5
1758650680000|2025-09-23 18:04:40|||||||||3
1758650690000|2025-09-23 18:04:50|||||||||1
1758650700000|2025-09-23 18:05:00|||||||||1
1758650710000|2025-09-23 18:05:10|||||||||8
1758650720000|2025-09-23 18:05:20|||||||||1
1758650730000|2025-09-23 18:05:30|||||||||27
1758650750000|2025-09-23 18:05:50|||||||||2
1758650760000|2025-09-23 18:06:00|||||||||3
1758650770000|2025-09-23 18:06:10|||||||||12
1758650780000|2025-09-23 18:06:20|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|4
1758650790000|2025-09-23 18:06:30|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|58
1758650800000|2025-09-23 18:06:40|||||||||3
1758650810000|2025-09-23 18:06:50|||||||||4
1758650820000|2025-09-23 18:07:00|||||||||4
1758650830000|2025-09-23 18:07:10|||||||||43
1758650840000|2025-09-23 18:07:20|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|9
1758650850000|2025-09-23 18:07:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|1
1758650860000|2025-09-23 18:07:40|||||||||5
1758650870000|2025-09-23 18:07:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1758650880000|2025-09-23 18:08:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|28
1758650890000|2025-09-23 18:08:10|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|2
1758650900000|2025-09-23 18:08:20|||||||||2
1758650910000|2025-09-23 18:08:30|||||||||3
1758650920000|2025-09-23 18:08:40|18.82|18.66|18.82|18.66|18.82|18.66|18.78|18.62|17
1758650930000|2025-09-23 18:08:50|18.8|18.64|18.78|18.62|18.82|18.66|18.78|18.62|4
1758650940000|2025-09-23 18:09:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|17
1758650950000|2025-09-23 18:09:10|||||||||3
1758650960000|2025-09-23 18:09:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|28
1758650970000|2025-09-23 18:09:30|||||||||4
1758650980000|2025-09-23 18:09:40|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|10
1758650990000|2025-09-23 18:09:50|||||||||2
1758651000000|2025-09-23 18:10:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1758651010000|2025-09-23 18:10:10|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|35
1758651020000|2025-09-23 18:10:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1758651030000|2025-09-23 18:10:30|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|26
1758651050000|2025-09-23 18:10:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1758651060000|2025-09-23 18:11:00|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|2
1758651070000|2025-09-23 18:11:10|||||||||17
1758651080000|2025-09-23 18:11:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1758651090000|2025-09-23 18:11:30|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|21
1758651100000|2025-09-23 18:11:40|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|3
1758651110000|2025-09-23 18:11:50|18.85|18.69|18.85|18.69|18.87|18.71|18.83|18.67|9
1758651120000|2025-09-23 18:12:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1758651130000|2025-09-23 18:12:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|7
1758651140000|2025-09-23 18:12:20|||||||||7
1758651150000|2025-09-23 18:12:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1758651160000|2025-09-23 18:12:40|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|32
1758651170000|2025-09-23 18:12:50|||||||||2
1758651180000|2025-09-23 18:13:00|||||||||1
1758651190000|2025-09-23 18:13:10|||||||||10
1758651200000|2025-09-23 18:13:20|||||||||1
1758651210000|2025-09-23 18:13:30|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|5
1758651220000|2025-09-23 18:13:40|18.83|18.67|18.83|18.67|18.87|18.71|18.82|18.66|1
1758651230000|2025-09-23 18:13:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1758651240000|2025-09-23 18:14:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|1
1758651250000|2025-09-23 18:14:10|18.83|18.67|18.83|18.67|18.87|18.71|18.82|18.66|5
1758651260000|2025-09-23 18:14:20|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|1
1758651270000|2025-09-23 18:14:30|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|0
1758651280000|2025-09-23 18:14:40|||||||||28
1758651290000|2025-09-23 18:14:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1758651300000|2025-09-23 18:15:00|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|11
1758651310000|2025-09-23 18:15:10|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|6
1758651320000|2025-09-23 18:15:20|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|14
1758651330000|2025-09-23 18:15:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1758651340000|2025-09-23 18:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.83|18.67|60
1758651350000|2025-09-23 18:15:50|||||||||17
1758651360000|2025-09-23 18:16:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|115
1758651370000|2025-09-23 18:16:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1758651390000|2025-09-23 18:16:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|136
1758651400000|2025-09-23 18:16:40|||||||||7
1758651420000|2025-09-23 18:17:00|||||||||4
1758651430000|2025-09-23 18:17:10|||||||||1
1758651440000|2025-09-23 18:17:20|||||||||56
1758651450000|2025-09-23 18:17:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|21
1758651460000|2025-09-23 18:17:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1758651470000|2025-09-23 18:17:50|||||||||1
1758651480000|2025-09-23 18:18:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|24
1758651490000|2025-09-23 18:18:10|||||||||3
1758651510000|2025-09-23 18:18:30|||||||||2
1758651520000|2025-09-23 18:18:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1758651530000|2025-09-23 18:18:50|||||||||2
1758651540000|2025-09-23 18:19:00|||||||||2
1758651550000|2025-09-23 18:19:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|69
1758651570000|2025-09-23 18:19:30|||||||||5
1758651580000|2025-09-23 18:19:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758651590000|2025-09-23 18:19:50|||||||||1
1758651600000|2025-09-23 18:20:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1758651610000|2025-09-23 18:20:10|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|134
1758651620000|2025-09-23 18:20:20|18.89|18.73|18.91|18.75|18.91|18.75|18.87|18.71|23
1758651630000|2025-09-23 18:20:30|||||||||2
1758651640000|2025-09-23 18:20:40|||||||||25
1758651650000|2025-09-23 18:20:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758651670000|2025-09-23 18:21:10|||||||||19
1758651690000|2025-09-23 18:21:30|||||||||2
1758651700000|2025-09-23 18:21:40|||||||||1
1758651710000|2025-09-23 18:21:50|||||||||4
1758651720000|2025-09-23 18:22:00|||||||||2
1758651730000|2025-09-23 18:22:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|38
1758651740000|2025-09-23 18:22:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1758651750000|2025-09-23 18:22:30|||||||||17
1758651770000|2025-09-23 18:22:50|||||||||8
1758651780000|2025-09-23 18:23:00|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|15
1758651790000|2025-09-23 18:23:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758651800000|2025-09-23 18:23:20|||||||||21
1758651810000|2025-09-23 18:23:30|||||||||1
1758651820000|2025-09-23 18:23:40|||||||||1
1758651830000|2025-09-23 18:23:50|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|149
1758651840000|2025-09-23 18:24:00|||||||||14
1758651850000|2025-09-23 18:24:10|||||||||18
1758651860000|2025-09-23 18:24:20|||||||||3
1758651870000|2025-09-23 18:24:30|||||||||1
1758651880000|2025-09-23 18:24:40|||||||||1
1758651890000|2025-09-23 18:24:50|||||||||11
1758651900000|2025-09-23 18:25:00|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|33
1758651910000|2025-09-23 18:25:10|||||||||21
1758651920000|2025-09-23 18:25:20|||||||||1
1758651930000|2025-09-23 18:25:30|||||||||3
1758651940000|2025-09-23 18:25:40|||||||||4
1758651950000|2025-09-23 18:25:50|||||||||1
1758651970000|2025-09-23 18:26:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1758651980000|2025-09-23 18:26:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|6
1758651990000|2025-09-23 18:26:30|||||||||4
1758652000000|2025-09-23 18:26:40|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|6
1758652010000|2025-09-23 18:26:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1758652030000|2025-09-23 18:27:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1758652040000|2025-09-23 18:27:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1758652070000|2025-09-23 18:27:50|||||||||1
1758652080000|2025-09-23 18:28:00|||||||||8
1758652090000|2025-09-23 18:28:10|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|35
1758652100000|2025-09-23 18:28:20|||||||||36
1758652120000|2025-09-23 18:28:40|||||||||19
1758652140000|2025-09-23 18:29:00|||||||||3
1758652150000|2025-09-23 18:29:10|||||||||1
1758652160000|2025-09-23 18:29:20|||||||||2
1758652170000|2025-09-23 18:29:30|||||||||2
1758652180000|2025-09-23 18:29:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|298
1758652190000|2025-09-23 18:29:50|||||||||18
1758652200000|2025-09-23 18:30:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|67
1758652210000|2025-09-23 18:30:10|||||||||9
1758652220000|2025-09-23 18:30:20|||||||||1
1758652230000|2025-09-23 18:30:30|||||||||1
1758652250000|2025-09-23 18:30:50|||||||||6
1758652260000|2025-09-23 18:31:00|||||||||134
1758652270000|2025-09-23 18:31:10|||||||||83
1758652280000|2025-09-23 18:31:20|||||||||3
1758652290000|2025-09-23 18:31:30|||||||||1
1758652300000|2025-09-23 18:31:40|||||||||6
1758652310000|2025-09-23 18:31:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|7
1758652320000|2025-09-23 18:32:00|||||||||1
1758652330000|2025-09-23 18:32:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|4
1758652340000|2025-09-23 18:32:20|||||||||3
1758652350000|2025-09-23 18:32:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|4
1758652360000|2025-09-23 18:32:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1758652370000|2025-09-23 18:32:50|||||||||2
1758652380000|2025-09-23 18:33:00|||||||||4
1758652390000|2025-09-23 18:33:10|||||||||3
1758652400000|2025-09-23 18:33:20|||||||||2
1758652410000|2025-09-23 18:33:30|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|22
1758652420000|2025-09-23 18:33:40|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|140
1758652430000|2025-09-23 18:33:50|||||||||3
1758652440000|2025-09-23 18:34:00|||||||||1
1758652450000|2025-09-23 18:34:10|||||||||5
1758652480000|2025-09-23 18:34:40|||||||||1
1758652490000|2025-09-23 18:34:50|||||||||1
1758652500000|2025-09-23 18:35:00|||||||||2
1758652510000|2025-09-23 18:35:10|||||||||5
1758652520000|2025-09-23 18:35:20|||||||||4
1758652530000|2025-09-23 18:35:30|||||||||3
1758652540000|2025-09-23 18:35:40|||||||||14
1758652560000|2025-09-23 18:36:00|||||||||2
1758652570000|2025-09-23 18:36:10|||||||||25
1758652580000|2025-09-23 18:36:20|||||||||10
1758652590000|2025-09-23 18:36:30|||||||||15
1758652600000|2025-09-23 18:36:40|||||||||3
1758652620000|2025-09-23 18:37:00|||||||||2
1758652630000|2025-09-23 18:37:10|||||||||4
1758652640000|2025-09-23 18:37:20|||||||||3
1758652650000|2025-09-23 18:37:30|||||||||4
1758652660000|2025-09-23 18:37:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|19
1758652680000|2025-09-23 18:38:00|||||||||6
1758652690000|2025-09-23 18:38:10|||||||||1
1758652700000|2025-09-23 18:38:20|||||||||2
1758652710000|2025-09-23 18:38:30|||||||||1
1758652720000|2025-09-23 18:38:40|||||||||3
1758652730000|2025-09-23 18:38:50|||||||||1
1758652740000|2025-09-23 18:39:00|||||||||4
1758652750000|2025-09-23 18:39:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|25
1758652760000|2025-09-23 18:39:20|||||||||4
1758652780000|2025-09-23 18:39:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|7
1758652790000|2025-09-23 18:39:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758652810000|2025-09-23 18:40:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|42
1758652820000|2025-09-23 18:40:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758652830000|2025-09-23 18:40:30|||||||||4
1758652840000|2025-09-23 18:40:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1758652850000|2025-09-23 18:40:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1758652860000|2025-09-23 18:41:00|||||||||8
1758652870000|2025-09-23 18:41:10|||||||||12
1758652880000|2025-09-23 18:41:20|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|33
1758652890000|2025-09-23 18:41:30|||||||||14
1758652900000|2025-09-23 18:41:40|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|64
1758652910000|2025-09-23 18:41:50|||||||||2
1758652920000|2025-09-23 18:42:00|||||||||2
1758652930000|2025-09-23 18:42:10|||||||||4
1758652940000|2025-09-23 18:42:20|||||||||3
1758652950000|2025-09-23 18:42:30|||||||||1
1758652960000|2025-09-23 18:42:40|||||||||2
1758652970000|2025-09-23 18:42:50|||||||||1
1758652980000|2025-09-23 18:43:00|||||||||24
1758652990000|2025-09-23 18:43:10|||||||||2
1758653010000|2025-09-23 18:43:30|||||||||2
1758653020000|2025-09-23 18:43:40|||||||||1
1758653030000|2025-09-23 18:43:50|||||||||2
1758653040000|2025-09-23 18:44:00|||||||||10
1758653050000|2025-09-23 18:44:10|||||||||3
1758653060000|2025-09-23 18:44:20|||||||||2
1758653070000|2025-09-23 18:44:30|||||||||2
1758653080000|2025-09-23 18:44:40|||||||||2
1758653090000|2025-09-23 18:44:50|||||||||4
1758653100000|2025-09-23 18:45:00|||||||||3
1758653110000|2025-09-23 18:45:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1758653120000|2025-09-23 18:45:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|91
1758653130000|2025-09-23 18:45:30|||||||||12
1758653140000|2025-09-23 18:45:40|||||||||5
1758653150000|2025-09-23 18:45:50|||||||||1
1758653160000|2025-09-23 18:46:00|||||||||134
1758653170000|2025-09-23 18:46:10|||||||||6
1758653180000|2025-09-23 18:46:20|||||||||4
1758653190000|2025-09-23 18:46:30|||||||||1
1758653200000|2025-09-23 18:46:40|||||||||4
1758653210000|2025-09-23 18:46:50|||||||||2
1758653230000|2025-09-23 18:47:10|||||||||1
1758653240000|2025-09-23 18:47:20|||||||||1
1758653250000|2025-09-23 18:47:30|||||||||1
1758653260000|2025-09-23 18:47:40|||||||||1
1758653270000|2025-09-23 18:47:50|||||||||2
1758653290000|2025-09-23 18:48:10|||||||||3
1758653310000|2025-09-23 18:48:30|||||||||7
1758653320000|2025-09-23 18:48:40|||||||||2
1758653330000|2025-09-23 18:48:50|||||||||3
1758653340000|2025-09-23 18:49:00|18.91|18.75|18.89|18.73|18.91|18.75|18.87|18.71|44
1758653350000|2025-09-23 18:49:10|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|12
1758653360000|2025-09-23 18:49:20|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|6
1758653370000|2025-09-23 18:49:30|18.89|18.73|18.91|18.75|18.91|18.75|18.87|18.71|27
1758653380000|2025-09-23 18:49:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|12
1758653390000|2025-09-23 18:49:50|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|36
1758653400000|2025-09-23 18:50:00|||||||||2
1758653410000|2025-09-23 18:50:10|||||||||1
1758653420000|2025-09-23 18:50:20|18.91|18.75|18.91|18.75|18.91|18.75|18.87|18.71|17
1758653430000|2025-09-23 18:50:30|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|9
1758653440000|2025-09-23 18:50:40|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|8
1758653450000|2025-09-23 18:50:50|||||||||1
1758653460000|2025-09-23 18:51:00|18.89|18.73|18.89|18.73|18.91|18.75|18.87|18.71|15
1758653470000|2025-09-23 18:51:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1758653490000|2025-09-23 18:51:30|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|21
1758653500000|2025-09-23 18:51:40|||||||||3
1758653510000|2025-09-23 18:51:50|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|4
1758653520000|2025-09-23 18:52:00|18.89|18.73|18.91|18.75|18.91|18.75|18.87|18.71|4
1758653530000|2025-09-23 18:52:10|||||||||2
1758653540000|2025-09-23 18:52:20|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|56
1758653550000|2025-09-23 18:52:30|18.89|18.73|18.87|18.71|18.91|18.75|18.87|18.71|2
1758653560000|2025-09-23 18:52:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|60
1758653570000|2025-09-23 18:52:50|||||||||2
1758653580000|2025-09-23 18:53:00|||||||||14
1758653590000|2025-09-23 18:53:10|||||||||2
1758653600000|2025-09-23 18:53:20|||||||||3
1758653610000|2025-09-23 18:53:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758653620000|2025-09-23 18:53:40|||||||||8
1758653630000|2025-09-23 18:53:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|6
1758653640000|2025-09-23 18:54:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1758653660000|2025-09-23 18:54:20|||||||||1
1758653670000|2025-09-23 18:54:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|1
1758653680000|2025-09-23 18:54:40|||||||||2
1758653700000|2025-09-23 18:55:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|38
1758653710000|2025-09-23 18:55:10|18.91|18.75|18.91|18.75|18.91|18.75|18.87|18.71|15
1758653720000|2025-09-23 18:55:20|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|1
1758653730000|2025-09-23 18:55:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1758653740000|2025-09-23 18:55:40|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|5
1758653750000|2025-09-23 18:55:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|31
1758653760000|2025-09-23 18:56:00|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|6
1758653770000|2025-09-23 18:56:10|||||||||6
1758653790000|2025-09-23 18:56:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1758653800000|2025-09-23 18:56:40|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|4
1758653820000|2025-09-23 18:57:00|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|19
1758653830000|2025-09-23 18:57:10|||||||||2
1758653840000|2025-09-23 18:57:20|||||||||3
1758653860000|2025-09-23 18:57:40|||||||||5
1758653890000|2025-09-23 18:58:10|||||||||5
1758653900000|2025-09-23 18:58:20|||||||||1
1758653910000|2025-09-23 18:58:30|||||||||1
1758653920000|2025-09-23 18:58:40|||||||||7
1758653930000|2025-09-23 18:58:50|||||||||17
1758653940000|2025-09-23 18:59:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|146
1758653950000|2025-09-23 18:59:10|||||||||22
1758653960000|2025-09-23 18:59:20|18.94|18.78|18.92|18.76|18.96|18.8|18.92|18.76|57
1758653970000|2025-09-23 18:59:30|||||||||1
1758653980000|2025-09-23 18:59:40|||||||||3
1758653990000|2025-09-23 18:59:50|||||||||5
1758654000000|2025-09-23 19:00:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1758654010000|2025-09-23 19:00:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|220
1758654020000|2025-09-23 19:00:20|||||||||14
1758654040000|2025-09-23 19:00:40|||||||||3
1758654070000|2025-09-23 19:01:10|||||||||4
1758654080000|2025-09-23 19:01:20|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|6
1758654090000|2025-09-23 19:01:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|35
1758654100000|2025-09-23 19:01:40|||||||||15
1758654120000|2025-09-23 19:02:00|||||||||2
1758654140000|2025-09-23 19:02:20|||||||||2
1758654150000|2025-09-23 19:02:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|144
1758654160000|2025-09-23 19:02:40|||||||||2
1758654170000|2025-09-23 19:02:50|||||||||92
1758654190000|2025-09-23 19:03:10|||||||||2
1758654210000|2025-09-23 19:03:30|||||||||1
1758654220000|2025-09-23 19:03:40|||||||||1
1758654230000|2025-09-23 19:03:50|||||||||3
1758654240000|2025-09-23 19:04:00|||||||||2
1758654260000|2025-09-23 19:04:20|||||||||1
1758654270000|2025-09-23 19:04:30|||||||||1
1758654280000|2025-09-23 19:04:40|||||||||4
1758654300000|2025-09-23 19:05:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|5
1758654310000|2025-09-23 19:05:10|||||||||4
1758654320000|2025-09-23 19:05:20|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|3
1758654330000|2025-09-23 19:05:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1758654340000|2025-09-23 19:05:40|||||||||1
1758654350000|2025-09-23 19:05:50|||||||||6
1758654360000|2025-09-23 19:06:00|||||||||2
1758654370000|2025-09-23 19:06:10|||||||||6
1758654380000|2025-09-23 19:06:20|||||||||4
1758654390000|2025-09-23 19:06:30|||||||||2
1758654400000|2025-09-23 19:06:40|||||||||4
1758654410000|2025-09-23 19:06:50|||||||||51
1758654420000|2025-09-23 19:07:00|||||||||3
1758654430000|2025-09-23 19:07:10|||||||||1
1758654440000|2025-09-23 19:07:20|||||||||13
1758654450000|2025-09-23 19:07:30|||||||||1
1758654460000|2025-09-23 19:07:40|||||||||2
1758654470000|2025-09-23 19:07:50|||||||||3
1758654480000|2025-09-23 19:08:00|||||||||1
1758654490000|2025-09-23 19:08:10|||||||||22
1758654510000|2025-09-23 19:08:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1758654520000|2025-09-23 19:08:40|||||||||3
1758654530000|2025-09-23 19:08:50|||||||||3
1758654540000|2025-09-23 19:09:00|||||||||3
1758654550000|2025-09-23 19:09:10|||||||||72
1758654580000|2025-09-23 19:09:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1758654610000|2025-09-23 19:10:10|||||||||8
1758654630000|2025-09-23 19:10:30|||||||||2
1758654640000|2025-09-23 19:10:40|||||||||3
1758654650000|2025-09-23 19:10:50|||||||||1
1758654660000|2025-09-23 19:11:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|11
1758654670000|2025-09-23 19:11:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|18
1758654680000|2025-09-23 19:11:20|||||||||2
1758654690000|2025-09-23 19:11:30|||||||||1
1758654700000|2025-09-23 19:11:40|18.91|18.75|18.91|18.75|18.91|18.75|18.87|18.71|33
1758654710000|2025-09-23 19:11:50|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|23
1758654720000|2025-09-23 19:12:00|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|16
1758654730000|2025-09-23 19:12:10|18.89|18.73|18.89|18.73|18.91|18.75|18.87|18.71|4
1758654740000|2025-09-23 19:12:20|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|15
1758654750000|2025-09-23 19:12:30|||||||||3
1758654760000|2025-09-23 19:12:40|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|8
1758654770000|2025-09-23 19:12:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|3
1758654780000|2025-09-23 19:13:00|||||||||3
1758654790000|2025-09-23 19:13:10|||||||||2
1758654800000|2025-09-23 19:13:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|9
1758654820000|2025-09-23 19:13:40|||||||||2
1758654830000|2025-09-23 19:13:50|||||||||13
1758654840000|2025-09-23 19:14:00|||||||||1
1758654850000|2025-09-23 19:14:10|||||||||4
1758654860000|2025-09-23 19:14:20|||||||||1
1758654870000|2025-09-23 19:14:30|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|1
1758654880000|2025-09-23 19:14:40|||||||||3
1758654890000|2025-09-23 19:14:50|||||||||3
1758654900000|2025-09-23 19:15:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1758654910000|2025-09-23 19:15:10|||||||||4
1758654920000|2025-09-23 19:15:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|7
1758654930000|2025-09-23 19:15:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|19
1758654940000|2025-09-23 19:15:40|||||||||34
1758654950000|2025-09-23 19:15:50|||||||||37
1758654960000|2025-09-23 19:16:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|22
1758654970000|2025-09-23 19:16:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|112
1758654980000|2025-09-23 19:16:20|||||||||4
1758654990000|2025-09-23 19:16:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1758655000000|2025-09-23 19:16:40|||||||||1
1758655010000|2025-09-23 19:16:50|||||||||1
1758655030000|2025-09-23 19:17:10|||||||||1
1758655040000|2025-09-23 19:17:20|||||||||1
1758655050000|2025-09-23 19:17:30|||||||||4
1758655060000|2025-09-23 19:17:40|||||||||1
1758655070000|2025-09-23 19:17:50|||||||||1
1758655080000|2025-09-23 19:18:00|||||||||2
1758655090000|2025-09-23 19:18:10|||||||||4
1758655100000|2025-09-23 19:18:20|||||||||1
1758655110000|2025-09-23 19:18:30|||||||||1
1758655120000|2025-09-23 19:18:40|||||||||3
1758655130000|2025-09-23 19:18:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1758655140000|2025-09-23 19:19:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|7
1758655150000|2025-09-23 19:19:10|||||||||1
1758655170000|2025-09-23 19:19:30|||||||||4
1758655180000|2025-09-23 19:19:40|||||||||1
1758655190000|2025-09-23 19:19:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|7
1758655200000|2025-09-23 19:20:00|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|2
1758655210000|2025-09-23 19:20:10|||||||||2
1758655220000|2025-09-23 19:20:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1758655230000|2025-09-23 19:20:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|8
1758655250000|2025-09-23 19:20:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1758655260000|2025-09-23 19:21:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|12
1758655270000|2025-09-23 19:21:10|||||||||1
1758655280000|2025-09-23 19:21:20|||||||||3
1758655300000|2025-09-23 19:21:40|||||||||2
1758655320000|2025-09-23 19:22:00|||||||||4
1758655330000|2025-09-23 19:22:10|||||||||2
1758655340000|2025-09-23 19:22:20|||||||||1
1758655370000|2025-09-23 19:22:50|||||||||2
1758655380000|2025-09-23 19:23:00|||||||||3
1758655390000|2025-09-23 19:23:10|||||||||7
1758655410000|2025-09-23 19:23:30|||||||||1
1758655420000|2025-09-23 19:23:40|||||||||5
1758655440000|2025-09-23 19:24:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|37
1758655450000|2025-09-23 19:24:10|||||||||2
1758655460000|2025-09-23 19:24:20|||||||||4
1758655480000|2025-09-23 19:24:40|||||||||3
1758655490000|2025-09-23 19:24:50|||||||||1
1758655500000|2025-09-23 19:25:00|||||||||3
1758655510000|2025-09-23 19:25:10|||||||||3
1758655520000|2025-09-23 19:25:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|19
1758655530000|2025-09-23 19:25:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1758655540000|2025-09-23 19:25:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|74
1758655550000|2025-09-23 19:25:50|||||||||24
1758655560000|2025-09-23 19:26:00|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|8
1758655570000|2025-09-23 19:26:10|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|8
1758655580000|2025-09-23 19:26:20|||||||||1
1758655590000|2025-09-23 19:26:30|||||||||1
1758655600000|2025-09-23 19:26:40|||||||||2
1758655610000|2025-09-23 19:26:50|||||||||3
1758655620000|2025-09-23 19:27:00|||||||||7
1758655630000|2025-09-23 19:27:10|||||||||3
1758655640000|2025-09-23 19:27:20|||||||||2
1758655650000|2025-09-23 19:27:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|64
1758655660000|2025-09-23 19:27:40|||||||||50
1758655670000|2025-09-23 19:27:50|||||||||5
1758655680000|2025-09-23 19:28:00|||||||||1
1758655690000|2025-09-23 19:28:10|||||||||2
1758655700000|2025-09-23 19:28:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|54
1758655710000|2025-09-23 19:28:30|||||||||12
1758655720000|2025-09-23 19:28:40|||||||||2
1758655740000|2025-09-23 19:29:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|25
1758655750000|2025-09-23 19:29:10|||||||||8
1758655760000|2025-09-23 19:29:20|||||||||55
1758655770000|2025-09-23 19:29:30|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|21
1758655780000|2025-09-23 19:29:40|||||||||8
1758655790000|2025-09-23 19:29:50|||||||||1
1758655810000|2025-09-23 19:30:10|||||||||26
1758655820000|2025-09-23 19:30:20|||||||||17
1758655830000|2025-09-23 19:30:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1758655840000|2025-09-23 19:30:40|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|86
1758655850000|2025-09-23 19:30:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|22
1758655860000|2025-09-23 19:31:00|||||||||2
1758655870000|2025-09-23 19:31:10|18.91|18.75|18.89|18.73|18.91|18.75|18.87|18.71|44
1758655880000|2025-09-23 19:31:20|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|2
1758655900000|2025-09-23 19:31:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|15
1758655920000|2025-09-23 19:32:00|||||||||4
1758655930000|2025-09-23 19:32:10|||||||||3
1758655940000|2025-09-23 19:32:20|||||||||11
1758655960000|2025-09-23 19:32:40|||||||||25
1758655970000|2025-09-23 19:32:50|||||||||15
1758655980000|2025-09-23 19:33:00|||||||||7
1758655990000|2025-09-23 19:33:10|||||||||4
1758656000000|2025-09-23 19:33:20|||||||||2
1758656010000|2025-09-23 19:33:30|||||||||5
1758656020000|2025-09-23 19:33:40|||||||||15
1758656030000|2025-09-23 19:33:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|15
1758656040000|2025-09-23 19:34:00|||||||||8
1758656050000|2025-09-23 19:34:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1758656060000|2025-09-23 19:34:20|||||||||5
1758656070000|2025-09-23 19:34:30|||||||||6
1758656080000|2025-09-23 19:34:40|||||||||11
1758656090000|2025-09-23 19:34:50|||||||||1
1758656100000|2025-09-23 19:35:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1758656110000|2025-09-23 19:35:10|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|2
1758656120000|2025-09-23 19:35:20|||||||||2
1758656130000|2025-09-23 19:35:30|||||||||11
1758656140000|2025-09-23 19:35:40|||||||||2
1758656150000|2025-09-23 19:35:50|||||||||3
1758656160000|2025-09-23 19:36:00|||||||||2
1758656170000|2025-09-23 19:36:10|||||||||2
1758656180000|2025-09-23 19:36:20|||||||||1
1758656190000|2025-09-23 19:36:30|||||||||1
1758656200000|2025-09-23 19:36:40|||||||||15
1758656210000|2025-09-23 19:36:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1758656220000|2025-09-23 19:37:00|||||||||2
1758656230000|2025-09-23 19:37:10|||||||||2
1758656240000|2025-09-23 19:37:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1758656250000|2025-09-23 19:37:30|||||||||6
1758656260000|2025-09-23 19:37:40|||||||||8
1758656270000|2025-09-23 19:37:50|||||||||2
1758656290000|2025-09-23 19:38:10|||||||||4
1758656300000|2025-09-23 19:38:20|||||||||16
1758656310000|2025-09-23 19:38:30|||||||||6
1758656320000|2025-09-23 19:38:40|||||||||6
1758656330000|2025-09-23 19:38:50|||||||||1
1758656340000|2025-09-23 19:39:00|||||||||1
1758656350000|2025-09-23 19:39:10|||||||||2
1758656360000|2025-09-23 19:39:20|||||||||3
1758656370000|2025-09-23 19:39:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1758656380000|2025-09-23 19:39:40|||||||||2
1758656390000|2025-09-23 19:39:50|||||||||13
1758656400000|2025-09-23 19:40:00|||||||||2
1758656410000|2025-09-23 19:40:10|||||||||15
1758656430000|2025-09-23 19:40:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|15
1758656440000|2025-09-23 19:40:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1758656450000|2025-09-23 19:40:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1758656460000|2025-09-23 19:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|30
1758656470000|2025-09-23 19:41:10|||||||||9
1758656480000|2025-09-23 19:41:20|||||||||8
1758656490000|2025-09-23 19:41:30|||||||||2
1758656500000|2025-09-23 19:41:40|||||||||1
1758656510000|2025-09-23 19:41:50|||||||||11
1758656520000|2025-09-23 19:42:00|||||||||1
1758656530000|2025-09-23 19:42:10|||||||||1
1758656540000|2025-09-23 19:42:20|||||||||9
1758656550000|2025-09-23 19:42:30|||||||||6
1758656560000|2025-09-23 19:42:40|||||||||24
1758656570000|2025-09-23 19:42:50|||||||||1
1758656580000|2025-09-23 19:43:00|||||||||9
1758656590000|2025-09-23 19:43:10|||||||||1
1758656610000|2025-09-23 19:43:30|||||||||29
1758656620000|2025-09-23 19:43:40|||||||||10
1758656630000|2025-09-23 19:43:50|||||||||13
1758656640000|2025-09-23 19:44:00|||||||||1
1758656650000|2025-09-23 19:44:10|||||||||1
1758656660000|2025-09-23 19:44:20|||||||||1
1758656670000|2025-09-23 19:44:30|||||||||2
1758656680000|2025-09-23 19:44:40|||||||||65
1758656690000|2025-09-23 19:44:50|||||||||14
1758656700000|2025-09-23 19:45:00|||||||||55
1758656710000|2025-09-23 19:45:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|199
1758656720000|2025-09-23 19:45:20|||||||||34
1758656730000|2025-09-23 19:45:30|||||||||1
1758656740000|2025-09-23 19:45:40|||||||||3
1758656750000|2025-09-23 19:45:50|||||||||1
1758656760000|2025-09-23 19:46:00|||||||||14
1758656770000|2025-09-23 19:46:10|||||||||5
1758656790000|2025-09-23 19:46:30|18.78|18.62|18.78|18.62|18.82|18.66|18.78|18.62|492
1758656800000|2025-09-23 19:46:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|193
1758656810000|2025-09-23 19:46:50|||||||||5
1758656820000|2025-09-23 19:47:00|||||||||3
1758656830000|2025-09-23 19:47:10|||||||||33
1758656840000|2025-09-23 19:47:20|||||||||2
1758656850000|2025-09-23 19:47:30|||||||||1
1758656860000|2025-09-23 19:47:40|||||||||4
1758656870000|2025-09-23 19:47:50|||||||||17
1758656880000|2025-09-23 19:48:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|507
1758656890000|2025-09-23 19:48:10|||||||||6
1758656900000|2025-09-23 19:48:20|||||||||2
1758656910000|2025-09-23 19:48:30|||||||||13
1758656940000|2025-09-23 19:49:00|||||||||18
1758656950000|2025-09-23 19:49:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|36
1758656960000|2025-09-23 19:49:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|295
1758656970000|2025-09-23 19:49:30|||||||||1
1758656980000|2025-09-23 19:49:40|||||||||14
1758656990000|2025-09-23 19:49:50|||||||||1
1758657000000|2025-09-23 19:50:00|||||||||27
1758657010000|2025-09-23 19:50:10|||||||||13
1758657020000|2025-09-23 19:50:20|||||||||22
1758657030000|2025-09-23 19:50:30|||||||||16
1758657040000|2025-09-23 19:50:40|||||||||15
1758657060000|2025-09-23 19:51:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|96
1758657070000|2025-09-23 19:51:10|||||||||50
1758657080000|2025-09-23 19:51:20|||||||||23
1758657090000|2025-09-23 19:51:30|||||||||13
1758657100000|2025-09-23 19:51:40|||||||||60
1758657110000|2025-09-23 19:51:50|||||||||49
1758657120000|2025-09-23 19:52:00|||||||||75
1758657130000|2025-09-23 19:52:10|||||||||105
1758657140000|2025-09-23 19:52:20|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|68
1758657150000|2025-09-23 19:52:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|75
1758657160000|2025-09-23 19:52:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|238
1758657170000|2025-09-23 19:52:50|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|130
1758657180000|2025-09-23 19:53:00|||||||||17
1758657190000|2025-09-23 19:53:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|55
1758657200000|2025-09-23 19:53:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|178
1758657210000|2025-09-23 19:53:30|||||||||51
1758657220000|2025-09-23 19:53:40|||||||||6
1758657230000|2025-09-23 19:53:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|28
1758657240000|2025-09-23 19:54:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|382
1758657250000|2025-09-23 19:54:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1758657260000|2025-09-23 19:54:20|||||||||20
1758657270000|2025-09-23 19:54:30|||||||||25
1758657280000|2025-09-23 19:54:40|||||||||21
1758657290000|2025-09-23 19:54:50|||||||||25
1758657300000|2025-09-23 19:55:00|||||||||108
1758657310000|2025-09-23 19:55:10|||||||||13
1758657320000|2025-09-23 19:55:20|||||||||25
1758657330000|2025-09-23 19:55:30|||||||||34
1758657340000|2025-09-23 19:55:40|||||||||37
1758657350000|2025-09-23 19:55:50|||||||||13
1758657360000|2025-09-23 19:56:00|||||||||18
1758657370000|2025-09-23 19:56:10|||||||||43
1758657380000|2025-09-23 19:56:20|||||||||44
1758657390000|2025-09-23 19:56:30|||||||||29
1758657400000|2025-09-23 19:56:40|||||||||170
1758657410000|2025-09-23 19:56:50|||||||||25
1758657420000|2025-09-23 19:57:00|||||||||11
1758657430000|2025-09-23 19:57:10|||||||||23
1758657440000|2025-09-23 19:57:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|112
1758657450000|2025-09-23 19:57:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|34
1758657460000|2025-09-23 19:57:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|60
1758657470000|2025-09-23 19:57:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1758657480000|2025-09-23 19:58:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|197
1758657490000|2025-09-23 19:58:10|||||||||33
1758657500000|2025-09-23 19:58:20|||||||||93
1758657510000|2025-09-23 19:58:30|||||||||61
1758657520000|2025-09-23 19:58:40|||||||||44
1758657530000|2025-09-23 19:58:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|613
1758657540000|2025-09-23 19:59:00|||||||||85
1758657550000|2025-09-23 19:59:10|||||||||77
1758657560000|2025-09-23 19:59:20|||||||||72
1758657570000|2025-09-23 19:59:30|||||||||50
1758657580000|2025-09-23 19:59:40|||||||||121
1758657590000|2025-09-23 19:59:50|||||||||2412
1758657600000|2025-09-23 20:00:00|||||||||61
1758657610000|2025-09-23 20:00:10|||||||||16
1758657620000|2025-09-23 20:00:20|||||||||13
1758657630000|2025-09-23 20:00:30|||||||||4
1758657640000|2025-09-23 20:00:40|||||||||1
1758657650000|2025-09-23 20:00:50|||||||||1
1758657660000|2025-09-23 20:01:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1758657670000|2025-09-23 20:01:10|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|17
1758657680000|2025-09-23 20:01:20|||||||||1
1758657690000|2025-09-23 20:01:30|||||||||26
1758657700000|2025-09-23 20:01:40|||||||||1
1758657710000|2025-09-23 20:01:50|||||||||2
1758657720000|2025-09-23 20:02:00|||||||||27
1758657730000|2025-09-23 20:02:10|||||||||2
1758657740000|2025-09-23 20:02:20|||||||||1
1758657760000|2025-09-23 20:02:40|||||||||3
1758657770000|2025-09-23 20:02:50|||||||||21
1758657780000|2025-09-23 20:03:00|||||||||5
1758657790000|2025-09-23 20:03:10|||||||||19
1758657820000|2025-09-23 20:03:40|||||||||1
1758657830000|2025-09-23 20:03:50|||||||||21
1758657840000|2025-09-23 20:04:00|||||||||10
1758657860000|2025-09-23 20:04:20|||||||||2
1758657890000|2025-09-23 20:04:50|||||||||10
1758657900000|2025-09-23 20:05:00|||||||||5
1758657910000|2025-09-23 20:05:10|||||||||1
1758657930000|2025-09-23 20:05:30|||||||||1
1758657960000|2025-09-23 20:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|215
1758657970000|2025-09-23 20:06:10|||||||||27
1758657990000|2025-09-23 20:06:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|389
1758658130000|2025-09-23 20:08:50|||||||||1
1758658150000|2025-09-23 20:09:10|||||||||2
1758658300000|2025-09-23 20:11:40|||||||||2
1758658310000|2025-09-23 20:11:50|||||||||1
1758658340000|2025-09-23 20:12:20|||||||||1
1758658350000|2025-09-23 20:12:30|||||||||1
1758658370000|2025-09-23 20:12:50|||||||||1
1758658380000|2025-09-23 20:13:00|||||||||2
1758658390000|2025-09-23 20:13:10|||||||||1
1758658410000|2025-09-23 20:13:30|||||||||4
1758658420000|2025-09-23 20:13:40|||||||||1
1758658430000|2025-09-23 20:13:50|||||||||1
1758658440000|2025-09-23 20:14:00|||||||||2
1758658450000|2025-09-23 20:14:10|||||||||2
1758658470000|2025-09-23 20:14:30|||||||||6
1758658480000|2025-09-23 20:14:40|||||||||23
1758658490000|2025-09-23 20:14:50|||||||||6
1758659670000|2025-09-23 20:34:30|||||||||1
1758659840000|2025-09-23 20:37:20|||||||||1
1758659930000|2025-09-23 20:38:50|||||||||2
1758659960000|2025-09-23 20:39:20|||||||||1
1758659980000|2025-09-23 20:39:40|||||||||1
1758660250000|2025-09-23 20:44:10|||||||||10
1758660280000|2025-09-23 20:44:40|||||||||1
1758660300000|2025-09-23 20:45:00|||||||||11
1758660310000|2025-09-23 20:45:10|||||||||1
1758660530000|2025-09-23 20:48:50|||||||||13
1758660540000|2025-09-23 20:49:00|||||||||20
1758660560000|2025-09-23 20:49:20|||||||||2
1758660640000|2025-09-23 20:50:40|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|264
1758660650000|2025-09-23 20:50:50|||||||||6
1758660660000|2025-09-23 20:51:00|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|0
1758660670000|2025-09-23 20:51:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1758660680000|2025-09-23 20:51:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1758660690000|2025-09-23 20:51:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|12
1758660700000|2025-09-23 20:51:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1758660720000|2025-09-23 20:52:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|3
1758660770000|2025-09-23 20:52:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1758660840000|2025-09-23 20:54:00|||||||||1
1758660880000|2025-09-23 20:54:40|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1758660890000|2025-09-23 20:54:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|4
1758660910000|2025-09-23 20:55:10|||||||||1
1758660940000|2025-09-23 20:55:40|||||||||1
1758660950000|2025-09-23 20:55:50|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|25
1758660960000|2025-09-23 20:56:00|||||||||2
1758660970000|2025-09-23 20:56:10|||||||||2
1758661030000|2025-09-23 20:57:10|||||||||11
1758661060000|2025-09-23 20:57:40|||||||||96
1758661070000|2025-09-23 20:57:50|||||||||6
1758661080000|2025-09-23 20:58:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|18
1758661110000|2025-09-23 20:58:30|||||||||2
1758661140000|2025-09-23 20:59:00|||||||||3
1758661150000|2025-09-23 20:59:10|||||||||4
1758661160000|2025-09-23 20:59:20|||||||||1
1758661190000|2025-09-23 20:59:50|||||||||6
1758664800000|2025-09-23 22:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758664860000|2025-09-23 22:01:00|||||||||3
1758664880000|2025-09-23 22:01:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758664900000|2025-09-23 22:01:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1758664920000|2025-09-23 22:02:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758664970000|2025-09-23 22:02:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758664980000|2025-09-23 22:03:00|||||||||1
1758665090000|2025-09-23 22:04:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1758665130000|2025-09-23 22:05:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758665160000|2025-09-23 22:06:00|||||||||2
1758665340000|2025-09-23 22:09:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1758665350000|2025-09-23 22:09:10|||||||||2
1758665420000|2025-09-23 22:10:20|||||||||1
1758665480000|2025-09-23 22:11:20|||||||||1
1758665500000|2025-09-23 22:11:40|||||||||1
1758665940000|2025-09-23 22:19:00|||||||||2
1758666360000|2025-09-23 22:26:00|||||||||10
1758666810000|2025-09-23 22:33:30|||||||||1
1758666830000|2025-09-23 22:33:50|||||||||1
1758667120000|2025-09-23 22:38:40|||||||||1
1758667150000|2025-09-23 22:39:10|||||||||1
1758667280000|2025-09-23 22:41:20|||||||||1
1758667330000|2025-09-23 22:42:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758667670000|2025-09-23 22:47:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1758667760000|2025-09-23 22:49:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758667780000|2025-09-23 22:49:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|13
1758667800000|2025-09-23 22:50:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758668010000|2025-09-23 22:53:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1758668130000|2025-09-23 22:55:30|||||||||3
1758668980000|2025-09-23 23:09:40|||||||||5
1758669150000|2025-09-23 23:12:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1758669210000|2025-09-23 23:13:30|||||||||1
1758669710000|2025-09-23 23:21:50|||||||||1
1758670190000|2025-09-23 23:29:50|||||||||1
1758670200000|2025-09-23 23:30:00|||||||||1
1758670380000|2025-09-23 23:33:00|||||||||1
1758670850000|2025-09-23 23:40:50|||||||||1
1758670880000|2025-09-23 23:41:20|||||||||1
1758671510000|2025-09-23 23:51:50|||||||||1
1758671620000|2025-09-23 23:53:40|||||||||1
1758671790000|2025-09-23 23:56:30|||||||||3
1758671820000|2025-09-23 23:57:00|||||||||2
1758671830000|2025-09-23 23:57:10|||||||||2
1758672000000|2025-09-24 00:00:00|||||||||2
1758672040000|2025-09-24 00:00:40|||||||||1
1758672090000|2025-09-24 00:01:30|||||||||1
1758672260000|2025-09-24 00:04:20|||||||||2
1758672430000|2025-09-24 00:07:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|26
1758672490000|2025-09-24 00:08:10|||||||||1
1758672530000|2025-09-24 00:08:50|||||||||2
1758672650000|2025-09-24 00:10:50|18.64|18.48|18.64|18.48|18.68|18.52|18.64|18.48|15
1758672780000|2025-09-24 00:13:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1758672790000|2025-09-24 00:13:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1758673200000|2025-09-24 00:20:00|||||||||2
1758673240000|2025-09-24 00:20:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1758673270000|2025-09-24 00:21:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1758673300000|2025-09-24 00:21:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758673440000|2025-09-24 00:24:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758674160000|2025-09-24 00:36:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758674170000|2025-09-24 00:36:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|16
1758674230000|2025-09-24 00:37:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758674760000|2025-09-24 00:46:00|||||||||1
1758675080000|2025-09-24 00:51:20|||||||||2
1758675710000|2025-09-24 01:01:50|||||||||2
1758675770000|2025-09-24 01:02:50|||||||||2
1758676420000|2025-09-24 01:13:40|||||||||1
1758676520000|2025-09-24 01:15:20|||||||||1
1758676610000|2025-09-24 01:16:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1758676690000|2025-09-24 01:18:10|||||||||1
1758677080000|2025-09-24 01:24:40|||||||||1
1758677100000|2025-09-24 01:25:00|||||||||1
1758678110000|2025-09-24 01:41:50|||||||||7
1758678770000|2025-09-24 01:52:50|||||||||1
1758678960000|2025-09-24 01:56:00|||||||||1
1758678970000|2025-09-24 01:56:10|||||||||1
1758678980000|2025-09-24 01:56:20|||||||||1
1758679290000|2025-09-24 02:01:30|||||||||1
1758679510000|2025-09-24 02:05:10|||||||||1
1758680030000|2025-09-24 02:13:50|||||||||1
1758680540000|2025-09-24 02:22:20|||||||||4
1758680570000|2025-09-24 02:22:50|||||||||1
1758680770000|2025-09-24 02:26:10|||||||||1
1758680790000|2025-09-24 02:26:30|||||||||1
1758680840000|2025-09-24 02:27:20|||||||||1
1758680990000|2025-09-24 02:29:50|||||||||1
1758681200000|2025-09-24 02:33:20|||||||||1
1758681740000|2025-09-24 02:42:20|||||||||1
1758682370000|2025-09-24 02:52:50|||||||||1
1758682420000|2025-09-24 02:53:40|||||||||1
1758682810000|2025-09-24 03:00:10|||||||||1
1758683000000|2025-09-24 03:03:20|||||||||1
1758683020000|2025-09-24 03:03:40|||||||||1
1758683080000|2025-09-24 03:04:40|||||||||1
1758683220000|2025-09-24 03:07:00|||||||||1
1758683430000|2025-09-24 03:10:30|||||||||1
1758684170000|2025-09-24 03:22:50|||||||||1
1758684200000|2025-09-24 03:23:20|||||||||1
1758684690000|2025-09-24 03:31:30|||||||||1
1758685640000|2025-09-24 03:47:20|||||||||1
1758685750000|2025-09-24 03:49:10|||||||||1
1758685970000|2025-09-24 03:52:50|||||||||1
1758686710000|2025-09-24 04:05:10|||||||||1
1758687270000|2025-09-24 04:14:30|||||||||1
1758687450000|2025-09-24 04:17:30|||||||||4
1758687770000|2025-09-24 04:22:50|||||||||1
1758688930000|2025-09-24 04:42:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758690010000|2025-09-24 05:00:10|||||||||5
1758691110000|2025-09-24 05:18:30|||||||||5
1758691120000|2025-09-24 05:18:40|||||||||5
1758691440000|2025-09-24 05:24:00|||||||||1
1758691800000|2025-09-24 05:30:00|||||||||2
1758692380000|2025-09-24 05:39:40|||||||||2
1758693170000|2025-09-24 05:52:50|||||||||1
1758693630000|2025-09-24 06:00:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|24
1758694190000|2025-09-24 06:09:50|||||||||32
1758694230000|2025-09-24 06:10:30|||||||||1
1758694500000|2025-09-24 06:15:00|||||||||2
1758694660000|2025-09-24 06:17:40|||||||||4
1758695020000|2025-09-24 06:23:40|||||||||1
1758695070000|2025-09-24 06:24:30|||||||||1
1758695520000|2025-09-24 06:32:00|||||||||5
1758695550000|2025-09-24 06:32:30|||||||||1
1758695600000|2025-09-24 06:33:20|||||||||1
1758695680000|2025-09-24 06:34:40|||||||||1
1758695760000|2025-09-24 06:36:00|||||||||1
1758695770000|2025-09-24 06:36:10|||||||||1
1758695880000|2025-09-24 06:38:00|||||||||1
1758695990000|2025-09-24 06:39:50|||||||||1
1758696040000|2025-09-24 06:40:40|||||||||1
1758696070000|2025-09-24 06:41:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1758696080000|2025-09-24 06:41:20|||||||||13
1758696090000|2025-09-24 06:41:30|||||||||1
1758696140000|2025-09-24 06:42:20|||||||||1
1758696170000|2025-09-24 06:42:50|||||||||1
1758696180000|2025-09-24 06:43:00|||||||||6
1758696190000|2025-09-24 06:43:10|||||||||1
1758696260000|2025-09-24 06:44:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1758696280000|2025-09-24 06:44:40|||||||||33
1758696320000|2025-09-24 06:45:20|||||||||1
1758696380000|2025-09-24 06:46:20|||||||||1
1758696420000|2025-09-24 06:47:00|||||||||1
1758696460000|2025-09-24 06:47:40|||||||||1
1758696540000|2025-09-24 06:49:00|||||||||1
1758696560000|2025-09-24 06:49:20|||||||||1
1758696610000|2025-09-24 06:50:10|||||||||1
1758696660000|2025-09-24 06:51:00|||||||||2
1758696670000|2025-09-24 06:51:10|||||||||1
1758696740000|2025-09-24 06:52:20|||||||||1
1758696810000|2025-09-24 06:53:30|||||||||1
1758696880000|2025-09-24 06:54:40|||||||||1
1758696950000|2025-09-24 06:55:50|||||||||1
1758697010000|2025-09-24 06:56:50|||||||||1
1758697080000|2025-09-24 06:58:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758697150000|2025-09-24 06:59:10|||||||||1
1758697230000|2025-09-24 07:00:30|||||||||1
1758697290000|2025-09-24 07:01:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|322
1758697330000|2025-09-24 07:02:10|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|79
1758697360000|2025-09-24 07:02:40|||||||||10
1758697380000|2025-09-24 07:03:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1758697400000|2025-09-24 07:03:20|||||||||3
1758697420000|2025-09-24 07:03:40|||||||||2
1758697450000|2025-09-24 07:04:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758697640000|2025-09-24 07:07:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|23
1758697650000|2025-09-24 07:07:30|||||||||2
1758697680000|2025-09-24 07:08:00|||||||||1
1758697690000|2025-09-24 07:08:10|||||||||1
1758697750000|2025-09-24 07:09:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|6
1758697760000|2025-09-24 07:09:20|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|5
1758697780000|2025-09-24 07:09:40|||||||||1
1758697790000|2025-09-24 07:09:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1758697800000|2025-09-24 07:10:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1758697870000|2025-09-24 07:11:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1758697910000|2025-09-24 07:11:50|||||||||2
1758697960000|2025-09-24 07:12:40|||||||||1
1758698020000|2025-09-24 07:13:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|2
1758698030000|2025-09-24 07:13:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758698040000|2025-09-24 07:14:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1758698050000|2025-09-24 07:14:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1758698060000|2025-09-24 07:14:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758698070000|2025-09-24 07:14:30|||||||||10
1758698090000|2025-09-24 07:14:50|||||||||3
1758698100000|2025-09-24 07:15:00|||||||||17
1758698120000|2025-09-24 07:15:20|||||||||7
1758698230000|2025-09-24 07:17:10|||||||||2
1758698420000|2025-09-24 07:20:20|||||||||35
1758698430000|2025-09-24 07:20:30|||||||||171
1758698600000|2025-09-24 07:23:20|||||||||1
1758698610000|2025-09-24 07:23:30|||||||||1
1758698660000|2025-09-24 07:24:20|||||||||15
1758698690000|2025-09-24 07:24:50|||||||||1
1758698710000|2025-09-24 07:25:10|||||||||1
1758698900000|2025-09-24 07:28:20|||||||||1
1758699130000|2025-09-24 07:32:10|||||||||1
1758699300000|2025-09-24 07:35:00|||||||||43
1758699450000|2025-09-24 07:37:30|||||||||2
1758699570000|2025-09-24 07:39:30|||||||||1
1758699590000|2025-09-24 07:39:50|||||||||1
1758699910000|2025-09-24 07:45:10|||||||||5
1758699970000|2025-09-24 07:46:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|38
1758700640000|2025-09-24 07:57:20|||||||||1
1758700690000|2025-09-24 07:58:10|||||||||2
1758700710000|2025-09-24 07:58:30|||||||||2
1758700790000|2025-09-24 07:59:50|||||||||13
1758700850000|2025-09-24 08:00:50|||||||||2
1758701270000|2025-09-24 08:07:50|||||||||1
1758701490000|2025-09-24 08:11:30|||||||||1
1758701630000|2025-09-24 08:13:50|||||||||1
1758701840000|2025-09-24 08:17:20|||||||||1
1758702080000|2025-09-24 08:21:20|||||||||31
1758702230000|2025-09-24 08:23:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758702300000|2025-09-24 08:25:00|||||||||8
1758702450000|2025-09-24 08:27:30|||||||||1
1758703060000|2025-09-24 08:37:40|||||||||1
1758703070000|2025-09-24 08:37:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1758703080000|2025-09-24 08:38:00|||||||||25
1758703090000|2025-09-24 08:38:10|||||||||2
1758703110000|2025-09-24 08:38:30|||||||||3
1758703310000|2025-09-24 08:41:50|||||||||14
1758703440000|2025-09-24 08:44:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|6
1758703460000|2025-09-24 08:44:20|||||||||1
1758703670000|2025-09-24 08:47:50|||||||||1
1758703940000|2025-09-24 08:52:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758703960000|2025-09-24 08:52:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1758704080000|2025-09-24 08:54:40|||||||||1
1758704610000|2025-09-24 09:03:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758704650000|2025-09-24 09:04:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758704700000|2025-09-24 09:05:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1758705040000|2025-09-24 09:10:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|5
1758705340000|2025-09-24 09:15:40|||||||||1
1758705480000|2025-09-24 09:18:00|||||||||5
1758705540000|2025-09-24 09:19:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1758705550000|2025-09-24 09:19:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1758705560000|2025-09-24 09:19:20|||||||||1
1758705590000|2025-09-24 09:19:50|||||||||2
1758705600000|2025-09-24 09:20:00|||||||||9
1758705680000|2025-09-24 09:21:20|||||||||5
1758705710000|2025-09-24 09:21:50|||||||||1
1758705750000|2025-09-24 09:22:30|||||||||16
1758705820000|2025-09-24 09:23:40|||||||||2
1758706090000|2025-09-24 09:28:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758706100000|2025-09-24 09:28:20|||||||||1
1758706220000|2025-09-24 09:30:20|||||||||1
1758706250000|2025-09-24 09:30:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|13
1758706340000|2025-09-24 09:32:20|||||||||1
1758706460000|2025-09-24 09:34:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1758706520000|2025-09-24 09:35:20|||||||||5
1758706530000|2025-09-24 09:35:30|||||||||1
1758706650000|2025-09-24 09:37:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|204
1758706890000|2025-09-24 09:41:30|||||||||1
1758706970000|2025-09-24 09:42:50|||||||||1
1758707290000|2025-09-24 09:48:10|||||||||3
1758707390000|2025-09-24 09:49:50|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|37
1758708270000|2025-09-24 10:04:30|||||||||5
1758708340000|2025-09-24 10:05:40|||||||||3
1758708840000|2025-09-24 10:14:00|||||||||1
1758708870000|2025-09-24 10:14:30|||||||||5
1758708930000|2025-09-24 10:15:30|||||||||28
1758708980000|2025-09-24 10:16:20|||||||||2
1758709360000|2025-09-24 10:22:40|||||||||3
1758709380000|2025-09-24 10:23:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|11
1758709390000|2025-09-24 10:23:10|||||||||1
1758709400000|2025-09-24 10:23:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1758709520000|2025-09-24 10:25:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1758709670000|2025-09-24 10:27:50|||||||||2
1758709770000|2025-09-24 10:29:30|||||||||1
1758709840000|2025-09-24 10:30:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|12
1758709860000|2025-09-24 10:31:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|26
1758710160000|2025-09-24 10:36:00|||||||||1
1758710180000|2025-09-24 10:36:20|||||||||8
1758710250000|2025-09-24 10:37:30|||||||||1
1758710310000|2025-09-24 10:38:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1758710320000|2025-09-24 10:38:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758710530000|2025-09-24 10:42:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758710720000|2025-09-24 10:45:20|||||||||30
1758710780000|2025-09-24 10:46:20|||||||||2
1758710850000|2025-09-24 10:47:30|||||||||1
1758710870000|2025-09-24 10:47:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1758711020000|2025-09-24 10:50:20|||||||||1
1758711060000|2025-09-24 10:51:00|||||||||1
1758711080000|2025-09-24 10:51:20|||||||||1
1758711130000|2025-09-24 10:52:10|||||||||9
1758711710000|2025-09-24 11:01:50|||||||||1
1758711800000|2025-09-24 11:03:20|||||||||1
1758712080000|2025-09-24 11:08:00|||||||||1
1758712190000|2025-09-24 11:09:50|||||||||1
1758712380000|2025-09-24 11:13:00|||||||||3
1758712420000|2025-09-24 11:13:40|||||||||2
1758712460000|2025-09-24 11:14:20|||||||||3
1758712680000|2025-09-24 11:18:00|||||||||1
1758713160000|2025-09-24 11:26:00|||||||||1
1758713170000|2025-09-24 11:26:10|||||||||1
1758713190000|2025-09-24 11:26:30|||||||||2
1758713200000|2025-09-24 11:26:40|||||||||1
1758713220000|2025-09-24 11:27:00|||||||||2
1758713320000|2025-09-24 11:28:40|||||||||10
1758713330000|2025-09-24 11:28:50|||||||||1
1758713520000|2025-09-24 11:32:00|||||||||5
1758713530000|2025-09-24 11:32:10|||||||||2
1758713610000|2025-09-24 11:33:30|||||||||1
1758713840000|2025-09-24 11:37:20|||||||||8
1758713850000|2025-09-24 11:37:30|||||||||11
1758713900000|2025-09-24 11:38:20|||||||||1
1758713920000|2025-09-24 11:38:40|||||||||1
1758713940000|2025-09-24 11:39:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|6
1758714000000|2025-09-24 11:40:00|||||||||15
1758714030000|2025-09-24 11:40:30|||||||||2
1758714080000|2025-09-24 11:41:20|||||||||1
1758714090000|2025-09-24 11:41:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1758714130000|2025-09-24 11:42:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1758714170000|2025-09-24 11:42:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1758714230000|2025-09-24 11:43:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|22
1758714240000|2025-09-24 11:44:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758714310000|2025-09-24 11:45:10|||||||||2
1758714370000|2025-09-24 11:46:10|||||||||1
1758714390000|2025-09-24 11:46:30|||||||||3
1758714450000|2025-09-24 11:47:30|||||||||2
1758714630000|2025-09-24 11:50:30|||||||||1
1758714750000|2025-09-24 11:52:30|||||||||1
1758714770000|2025-09-24 11:52:50|||||||||2
1758714780000|2025-09-24 11:53:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758714790000|2025-09-24 11:53:10|||||||||1
1758714950000|2025-09-24 11:55:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1758714970000|2025-09-24 11:56:10|||||||||9
1758715020000|2025-09-24 11:57:00|||||||||9
1758715040000|2025-09-24 11:57:20|||||||||1
1758715050000|2025-09-24 11:57:30|||||||||3
1758715080000|2025-09-24 11:58:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758715190000|2025-09-24 11:59:50|||||||||1
1758715200000|2025-09-24 12:00:00|||||||||2
1758715210000|2025-09-24 12:00:10|||||||||1
1758715240000|2025-09-24 12:00:40|||||||||17
1758715290000|2025-09-24 12:01:30|||||||||1
1758715320000|2025-09-24 12:02:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|1
1758715330000|2025-09-24 12:02:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758715360000|2025-09-24 12:02:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1758715410000|2025-09-24 12:03:30|||||||||1
1758715530000|2025-09-24 12:05:30|||||||||2
1758715540000|2025-09-24 12:05:40|||||||||1
1758715670000|2025-09-24 12:07:50|||||||||3
1758715750000|2025-09-24 12:09:10|||||||||37
1758715790000|2025-09-24 12:09:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|42
1758715880000|2025-09-24 12:11:20|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|18
1758715890000|2025-09-24 12:11:30|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|5
1758715910000|2025-09-24 12:11:50|||||||||1
1758715940000|2025-09-24 12:12:20|||||||||3
1758715950000|2025-09-24 12:12:30|||||||||1
1758716030000|2025-09-24 12:13:50|||||||||1
1758716150000|2025-09-24 12:15:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|14
1758716160000|2025-09-24 12:16:00|18.58|18.42|18.6|18.44|18.6|18.44|18.56|18.4|7
1758716350000|2025-09-24 12:19:10|||||||||1
1758716540000|2025-09-24 12:22:20|||||||||2
1758716600000|2025-09-24 12:23:20|||||||||15
1758716620000|2025-09-24 12:23:40|||||||||1
1758716640000|2025-09-24 12:24:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758716660000|2025-09-24 12:24:20|||||||||1
1758716830000|2025-09-24 12:27:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1758716880000|2025-09-24 12:28:00|||||||||7
1758716920000|2025-09-24 12:28:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1758716930000|2025-09-24 12:28:50|||||||||1
1758716940000|2025-09-24 12:29:00|||||||||5
1758717020000|2025-09-24 12:30:20|||||||||8
1758717090000|2025-09-24 12:31:30|||||||||2
1758717140000|2025-09-24 12:32:20|||||||||2
1758717310000|2025-09-24 12:35:10|||||||||1
1758717440000|2025-09-24 12:37:20|||||||||1
1758717560000|2025-09-24 12:39:20|||||||||3
1758717580000|2025-09-24 12:39:40|||||||||1
1758717590000|2025-09-24 12:39:50|||||||||1
1758717610000|2025-09-24 12:40:10|||||||||1
1758717620000|2025-09-24 12:40:20|||||||||1
1758717630000|2025-09-24 12:40:30|||||||||1
1758717650000|2025-09-24 12:40:50|||||||||3
1758717670000|2025-09-24 12:41:10|||||||||2
1758717680000|2025-09-24 12:41:20|||||||||2
1758717690000|2025-09-24 12:41:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1758717710000|2025-09-24 12:41:50|||||||||22
1758717730000|2025-09-24 12:42:10|||||||||10
1758717740000|2025-09-24 12:42:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|28
1758717820000|2025-09-24 12:43:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1758717850000|2025-09-24 12:44:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|12
1758717910000|2025-09-24 12:45:10|||||||||1
1758717920000|2025-09-24 12:45:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|56
1758718020000|2025-09-24 12:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|43
1758718080000|2025-09-24 12:48:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1758718160000|2025-09-24 12:49:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1758718190000|2025-09-24 12:49:50|||||||||1
1758718210000|2025-09-24 12:50:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|13
1758718220000|2025-09-24 12:50:20|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|1
1758718230000|2025-09-24 12:50:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|0
1758718270000|2025-09-24 12:51:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1758718280000|2025-09-24 12:51:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758718310000|2025-09-24 12:51:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1758718340000|2025-09-24 12:52:20|||||||||1
1758718710000|2025-09-24 12:58:30|||||||||1
1758718730000|2025-09-24 12:58:50|||||||||1
1758718740000|2025-09-24 12:59:00|||||||||1
1758718750000|2025-09-24 12:59:10|||||||||6
1758718770000|2025-09-24 12:59:30|||||||||1
1758718800000|2025-09-24 13:00:00|||||||||1
1758718810000|2025-09-24 13:00:10|||||||||1
1758718820000|2025-09-24 13:00:20|||||||||16
1758718850000|2025-09-24 13:00:50|||||||||7
1758718860000|2025-09-24 13:01:00|||||||||1
1758718880000|2025-09-24 13:01:20|||||||||1
1758718900000|2025-09-24 13:01:40|||||||||1
1758718920000|2025-09-24 13:02:00|||||||||2
1758718930000|2025-09-24 13:02:10|||||||||1
1758718940000|2025-09-24 13:02:20|||||||||1
1758718970000|2025-09-24 13:02:50|||||||||1
1758718980000|2025-09-24 13:03:00|||||||||1
1758718990000|2025-09-24 13:03:10|||||||||1
1758719010000|2025-09-24 13:03:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|226
1758719040000|2025-09-24 13:04:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1758719050000|2025-09-24 13:04:10|||||||||2
1758719100000|2025-09-24 13:05:00|||||||||2
1758719300000|2025-09-24 13:08:20|||||||||4
1758719320000|2025-09-24 13:08:40|||||||||1
1758719330000|2025-09-24 13:08:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|20
1758719340000|2025-09-24 13:09:00|||||||||39
1758719440000|2025-09-24 13:10:40|||||||||1
1758719450000|2025-09-24 13:10:50|||||||||1
1758719530000|2025-09-24 13:12:10|||||||||2
1758719540000|2025-09-24 13:12:20|||||||||1
1758719550000|2025-09-24 13:12:30|||||||||1
1758719570000|2025-09-24 13:12:50|||||||||2
1758719580000|2025-09-24 13:13:00|||||||||2
1758719590000|2025-09-24 13:13:10|||||||||2
1758719600000|2025-09-24 13:13:20|||||||||1
1758719610000|2025-09-24 13:13:30|||||||||1
1758719620000|2025-09-24 13:13:40|||||||||1
1758719640000|2025-09-24 13:14:00|||||||||1
1758719650000|2025-09-24 13:14:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1758719660000|2025-09-24 13:14:20|18.61|18.45|18.63|18.47|18.65|18.49|18.61|18.45|7
1758719670000|2025-09-24 13:14:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1758719680000|2025-09-24 13:14:40|18.65|18.49|18.63|18.47|18.65|18.49|18.61|18.45|86
1758719690000|2025-09-24 13:14:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|62
1758719700000|2025-09-24 13:15:00|||||||||2
1758719710000|2025-09-24 13:15:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|38
1758719820000|2025-09-24 13:17:00|||||||||9
1758719850000|2025-09-24 13:17:30|||||||||3
1758719880000|2025-09-24 13:18:00|||||||||4
1758719900000|2025-09-24 13:18:20|||||||||1
1758719910000|2025-09-24 13:18:30|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|47
1758719950000|2025-09-24 13:19:10|||||||||2
1758719990000|2025-09-24 13:19:50|||||||||1
1758720000000|2025-09-24 13:20:00|||||||||5
1758720050000|2025-09-24 13:20:50|||||||||2
1758720060000|2025-09-24 13:21:00|||||||||5
1758720110000|2025-09-24 13:21:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|54
1758720180000|2025-09-24 13:23:00|||||||||57
1758720200000|2025-09-24 13:23:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1758720240000|2025-09-24 13:24:00|||||||||1
1758720260000|2025-09-24 13:24:20|||||||||4
1758720270000|2025-09-24 13:24:30|||||||||2
1758720300000|2025-09-24 13:25:00|||||||||4
1758720360000|2025-09-24 13:26:00|||||||||4
1758720370000|2025-09-24 13:26:10|||||||||2
1758720390000|2025-09-24 13:26:30|||||||||3
1758720410000|2025-09-24 13:26:50|||||||||4
1758720440000|2025-09-24 13:27:20|||||||||6
1758720450000|2025-09-24 13:27:30|||||||||16
1758720460000|2025-09-24 13:27:40|||||||||1
1758720480000|2025-09-24 13:28:00|||||||||4
1758720500000|2025-09-24 13:28:20|||||||||4
1758720520000|2025-09-24 13:28:40|||||||||4
1758720540000|2025-09-24 13:29:00|||||||||3
1758720550000|2025-09-24 13:29:10|||||||||1
1758720560000|2025-09-24 13:29:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1758720570000|2025-09-24 13:29:30|||||||||14
1758720580000|2025-09-24 13:29:40|||||||||1
1758720590000|2025-09-24 13:29:50|||||||||5
1758720600000|2025-09-24 13:30:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|34
1758720610000|2025-09-24 13:30:10|||||||||8
1758720620000|2025-09-24 13:30:20|||||||||8
1758720630000|2025-09-24 13:30:30|||||||||9
1758720640000|2025-09-24 13:30:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1758720650000|2025-09-24 13:30:50|||||||||4
1758720660000|2025-09-24 13:31:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1758720670000|2025-09-24 13:31:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758720680000|2025-09-24 13:31:20|||||||||2
1758720690000|2025-09-24 13:31:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758720700000|2025-09-24 13:31:40|||||||||5
1758720720000|2025-09-24 13:32:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|52
1758720730000|2025-09-24 13:32:10|||||||||2
1758720740000|2025-09-24 13:32:20|||||||||1
1758720760000|2025-09-24 13:32:40|||||||||17
1758720800000|2025-09-24 13:33:20|||||||||7
1758720810000|2025-09-24 13:33:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|62
1758720830000|2025-09-24 13:33:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|23
1758720840000|2025-09-24 13:34:00|||||||||1
1758720850000|2025-09-24 13:34:10|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|59
1758720860000|2025-09-24 13:34:20|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|58
1758720870000|2025-09-24 13:34:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758720880000|2025-09-24 13:34:40|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|11
1758720890000|2025-09-24 13:34:50|||||||||50
1758720900000|2025-09-24 13:35:00|||||||||3
1758720910000|2025-09-24 13:35:10|||||||||1
1758720920000|2025-09-24 13:35:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|2
1758720930000|2025-09-24 13:35:30|||||||||1
1758720940000|2025-09-24 13:35:40|||||||||3
1758720950000|2025-09-24 13:35:50|||||||||3
1758720960000|2025-09-24 13:36:00|||||||||5
1758720970000|2025-09-24 13:36:10|||||||||11
1758720980000|2025-09-24 13:36:20|||||||||1
1758720990000|2025-09-24 13:36:30|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|23
1758721000000|2025-09-24 13:36:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1758721010000|2025-09-24 13:36:50|||||||||1
1758721030000|2025-09-24 13:37:10|||||||||5
1758721040000|2025-09-24 13:37:20|||||||||2
1758721060000|2025-09-24 13:37:40|||||||||3
1758721080000|2025-09-24 13:38:00|||||||||2
1758721100000|2025-09-24 13:38:20|||||||||7
1758721120000|2025-09-24 13:38:40|||||||||6
1758721140000|2025-09-24 13:39:00|||||||||1
1758721160000|2025-09-24 13:39:20|||||||||3
1758721180000|2025-09-24 13:39:40|||||||||5
1758721190000|2025-09-24 13:39:50|||||||||2
1758721210000|2025-09-24 13:40:10|||||||||6
1758721220000|2025-09-24 13:40:20|||||||||2
1758721240000|2025-09-24 13:40:40|||||||||4
1758721250000|2025-09-24 13:40:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|163
1758721260000|2025-09-24 13:41:00|||||||||17
1758721270000|2025-09-24 13:41:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1758721280000|2025-09-24 13:41:20|||||||||1
1758721300000|2025-09-24 13:41:40|||||||||5
1758721310000|2025-09-24 13:41:50|||||||||1
1758721330000|2025-09-24 13:42:10|||||||||1
1758721350000|2025-09-24 13:42:30|||||||||1
1758721360000|2025-09-24 13:42:40|||||||||2
1758721370000|2025-09-24 13:42:50|||||||||1
1758721380000|2025-09-24 13:43:00|||||||||16
1758721390000|2025-09-24 13:43:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1758721400000|2025-09-24 13:43:20|||||||||2
1758721410000|2025-09-24 13:43:30|||||||||1
1758721420000|2025-09-24 13:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1758721430000|2025-09-24 13:43:50|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|143
1758721440000|2025-09-24 13:44:00|||||||||4
1758721450000|2025-09-24 13:44:10|||||||||1
1758721460000|2025-09-24 13:44:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1758721470000|2025-09-24 13:44:30|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|81
1758721500000|2025-09-24 13:45:00|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|23
1758721540000|2025-09-24 13:45:40|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|108
1758721550000|2025-09-24 13:45:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|33
1758721570000|2025-09-24 13:46:10|||||||||10
1758721580000|2025-09-24 13:46:20|||||||||1
1758721590000|2025-09-24 13:46:30|||||||||1
1758721630000|2025-09-24 13:47:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1758721660000|2025-09-24 13:47:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|35
1758721670000|2025-09-24 13:47:50|||||||||12
1758721680000|2025-09-24 13:48:00|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|81
1758721690000|2025-09-24 13:48:10|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|243
1758721700000|2025-09-24 13:48:20|||||||||19
1758721710000|2025-09-24 13:48:30|||||||||1
1758721720000|2025-09-24 13:48:40|||||||||1
1758721730000|2025-09-24 13:48:50|||||||||16
1758721740000|2025-09-24 13:49:00|||||||||2
1758721750000|2025-09-24 13:49:10|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|6
1758721760000|2025-09-24 13:49:20|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|25
1758721770000|2025-09-24 13:49:30|||||||||4
1758721780000|2025-09-24 13:49:40|||||||||57
1758721790000|2025-09-24 13:49:50|||||||||96
1758721800000|2025-09-24 13:50:00|||||||||8
1758721820000|2025-09-24 13:50:20|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|231
1758721830000|2025-09-24 13:50:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1758721840000|2025-09-24 13:50:40|||||||||21
1758721850000|2025-09-24 13:50:50|||||||||25
1758721870000|2025-09-24 13:51:10|||||||||1
1758721880000|2025-09-24 13:51:20|||||||||10
1758721890000|2025-09-24 13:51:30|||||||||10
1758721900000|2025-09-24 13:51:40|18.75|18.59|18.75|18.59|18.79|18.63|18.74|18.58|70
1758721920000|2025-09-24 13:52:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1758721930000|2025-09-24 13:52:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|29
1758721940000|2025-09-24 13:52:20|||||||||14
1758721950000|2025-09-24 13:52:30|||||||||3
1758721970000|2025-09-24 13:52:50|||||||||10
1758721980000|2025-09-24 13:53:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|101
1758721990000|2025-09-24 13:53:10|||||||||11
1758722000000|2025-09-24 13:53:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|17
1758722030000|2025-09-24 13:53:50|||||||||25
1758722100000|2025-09-24 13:55:00|||||||||5
1758722110000|2025-09-24 13:55:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|26
1758722120000|2025-09-24 13:55:20|||||||||2
1758722130000|2025-09-24 13:55:30|||||||||29
1758722140000|2025-09-24 13:55:40|||||||||1
1758722170000|2025-09-24 13:56:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|22
1758722180000|2025-09-24 13:56:20|||||||||5
1758722200000|2025-09-24 13:56:40|||||||||10
1758722210000|2025-09-24 13:56:50|||||||||4
1758722220000|2025-09-24 13:57:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1758722240000|2025-09-24 13:57:20|||||||||5
1758722250000|2025-09-24 13:57:30|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|1
1758722260000|2025-09-24 13:57:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1758722270000|2025-09-24 13:57:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1758722280000|2025-09-24 13:58:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1758722290000|2025-09-24 13:58:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1758722300000|2025-09-24 13:58:20|||||||||2
1758722310000|2025-09-24 13:58:30|||||||||2
1758722320000|2025-09-24 13:58:40|||||||||1
1758722330000|2025-09-24 13:58:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|47
1758722340000|2025-09-24 13:59:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|16
1758722360000|2025-09-24 13:59:20|||||||||6
1758722370000|2025-09-24 13:59:30|||||||||6
1758722390000|2025-09-24 13:59:50|||||||||21
1758722400000|2025-09-24 14:00:00|||||||||3
1758722410000|2025-09-24 14:00:10|||||||||5
1758722420000|2025-09-24 14:00:20|||||||||8
1758722430000|2025-09-24 14:00:30|||||||||3
1758722440000|2025-09-24 14:00:40|||||||||6
1758722460000|2025-09-24 14:01:00|||||||||8
1758722470000|2025-09-24 14:01:10|||||||||18
1758722490000|2025-09-24 14:01:30|||||||||1
1758722500000|2025-09-24 14:01:40|||||||||4
1758722520000|2025-09-24 14:02:00|||||||||4
1758722530000|2025-09-24 14:02:10|||||||||112
1758722540000|2025-09-24 14:02:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|28
1758722550000|2025-09-24 14:02:30|||||||||1
1758722560000|2025-09-24 14:02:40|||||||||33
1758722570000|2025-09-24 14:02:50|||||||||40
1758722580000|2025-09-24 14:03:00|||||||||5
1758722600000|2025-09-24 14:03:20|||||||||26
1758722610000|2025-09-24 14:03:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|12
1758722620000|2025-09-24 14:03:40|||||||||9
1758722630000|2025-09-24 14:03:50|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|57
1758722640000|2025-09-24 14:04:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1758722650000|2025-09-24 14:04:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|29
1758722660000|2025-09-24 14:04:20|||||||||2
1758722670000|2025-09-24 14:04:30|||||||||41
1758722680000|2025-09-24 14:04:40|||||||||69
1758722700000|2025-09-24 14:05:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|7
1758722710000|2025-09-24 14:05:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758722720000|2025-09-24 14:05:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1758722730000|2025-09-24 14:05:30|||||||||4
1758722750000|2025-09-24 14:05:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1758722760000|2025-09-24 14:06:00|||||||||6
1758722770000|2025-09-24 14:06:10|||||||||16
1758722790000|2025-09-24 14:06:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1758722800000|2025-09-24 14:06:40|||||||||3
1758722820000|2025-09-24 14:07:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1758722830000|2025-09-24 14:07:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1758722840000|2025-09-24 14:07:20|||||||||13
1758722850000|2025-09-24 14:07:30|||||||||12
1758722870000|2025-09-24 14:07:50|||||||||11
1758722880000|2025-09-24 14:08:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|31
1758722900000|2025-09-24 14:08:20|||||||||1
1758722910000|2025-09-24 14:08:30|||||||||2
1758722930000|2025-09-24 14:08:50|||||||||2
1758722940000|2025-09-24 14:09:00|||||||||1
1758722950000|2025-09-24 14:09:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1758722960000|2025-09-24 14:09:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1758722970000|2025-09-24 14:09:30|||||||||1
1758722980000|2025-09-24 14:09:40|||||||||1
1758722990000|2025-09-24 14:09:50|||||||||1
1758723000000|2025-09-24 14:10:00|||||||||1
1758723010000|2025-09-24 14:10:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1758723020000|2025-09-24 14:10:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1758723030000|2025-09-24 14:10:30|||||||||4
1758723060000|2025-09-24 14:11:00|||||||||1
1758723080000|2025-09-24 14:11:20|||||||||2
1758723090000|2025-09-24 14:11:30|||||||||1
1758723100000|2025-09-24 14:11:40|||||||||2
1758723110000|2025-09-24 14:11:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|218
1758723120000|2025-09-24 14:12:00|||||||||2
1758723140000|2025-09-24 14:12:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|185
1758723150000|2025-09-24 14:12:30|||||||||1
1758723180000|2025-09-24 14:13:00|||||||||3
1758723190000|2025-09-24 14:13:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|164
1758723200000|2025-09-24 14:13:20|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|25
1758723210000|2025-09-24 14:13:30|||||||||4
1758723220000|2025-09-24 14:13:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|17
1758723230000|2025-09-24 14:13:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1758723240000|2025-09-24 14:14:00|||||||||8
1758723270000|2025-09-24 14:14:30|||||||||1
1758723300000|2025-09-24 14:15:00|||||||||1
1758723310000|2025-09-24 14:15:10|||||||||2
1758723320000|2025-09-24 14:15:20|||||||||3
1758723330000|2025-09-24 14:15:30|||||||||5
1758723340000|2025-09-24 14:15:40|||||||||2
1758723350000|2025-09-24 14:15:50|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|44
1758723360000|2025-09-24 14:16:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|7
1758723370000|2025-09-24 14:16:10|||||||||5
1758723380000|2025-09-24 14:16:20|||||||||1
1758723390000|2025-09-24 14:16:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|14
1758723410000|2025-09-24 14:16:50|||||||||1
1758723420000|2025-09-24 14:17:00|||||||||10
1758723430000|2025-09-24 14:17:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758723440000|2025-09-24 14:17:20|||||||||25
1758723450000|2025-09-24 14:17:30|||||||||31
1758723460000|2025-09-24 14:17:40|||||||||15
1758723470000|2025-09-24 14:17:50|||||||||17
1758723480000|2025-09-24 14:18:00|||||||||3
1758723490000|2025-09-24 14:18:10|||||||||4
1758723500000|2025-09-24 14:18:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|9
1758723510000|2025-09-24 14:18:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1758723520000|2025-09-24 14:18:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758723530000|2025-09-24 14:18:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|49
1758723540000|2025-09-24 14:19:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758723550000|2025-09-24 14:19:10|||||||||2
1758723560000|2025-09-24 14:19:20|||||||||4
1758723570000|2025-09-24 14:19:30|||||||||5
1758723580000|2025-09-24 14:19:40|||||||||2
1758723590000|2025-09-24 14:19:50|||||||||3
1758723610000|2025-09-24 14:20:10|||||||||2
1758723620000|2025-09-24 14:20:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1758723630000|2025-09-24 14:20:30|||||||||2
1758723640000|2025-09-24 14:20:40|||||||||17
1758723650000|2025-09-24 14:20:50|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|3
1758723660000|2025-09-24 14:21:00|||||||||3
1758723670000|2025-09-24 14:21:10|||||||||1
1758723680000|2025-09-24 14:21:20|||||||||1
1758723690000|2025-09-24 14:21:30|||||||||2
1758723700000|2025-09-24 14:21:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758723710000|2025-09-24 14:21:50|||||||||3
1758723720000|2025-09-24 14:22:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758723730000|2025-09-24 14:22:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|3
1758723740000|2025-09-24 14:22:20|||||||||1
1758723750000|2025-09-24 14:22:30|||||||||16
1758723760000|2025-09-24 14:22:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|29
1758723770000|2025-09-24 14:22:50|||||||||2
1758723780000|2025-09-24 14:23:00|||||||||2
1758723790000|2025-09-24 14:23:10|||||||||1
1758723800000|2025-09-24 14:23:20|||||||||1
1758723810000|2025-09-24 14:23:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1758723820000|2025-09-24 14:23:40|||||||||3
1758723830000|2025-09-24 14:23:50|||||||||1
1758723840000|2025-09-24 14:24:00|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|60
1758723850000|2025-09-24 14:24:10|||||||||2
1758723860000|2025-09-24 14:24:20|||||||||1
1758723870000|2025-09-24 14:24:30|||||||||16
1758723880000|2025-09-24 14:24:40|||||||||3
1758723890000|2025-09-24 14:24:50|||||||||1
1758723900000|2025-09-24 14:25:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|44
1758723910000|2025-09-24 14:25:10|||||||||14
1758723920000|2025-09-24 14:25:20|||||||||10
1758723930000|2025-09-24 14:25:30|||||||||1
1758723940000|2025-09-24 14:25:40|||||||||2
1758723950000|2025-09-24 14:25:50|||||||||1
1758723970000|2025-09-24 14:26:10|||||||||7
1758723980000|2025-09-24 14:26:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|47
1758723990000|2025-09-24 14:26:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1758724000000|2025-09-24 14:26:40|||||||||3
1758724010000|2025-09-24 14:26:50|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|13
1758724030000|2025-09-24 14:27:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1758724040000|2025-09-24 14:27:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|23
1758724050000|2025-09-24 14:27:30|||||||||3
1758724060000|2025-09-24 14:27:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|15
1758724070000|2025-09-24 14:27:50|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|13
1758724080000|2025-09-24 14:28:00|||||||||3
1758724090000|2025-09-24 14:28:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|38
1758724100000|2025-09-24 14:28:20|||||||||11
1758724110000|2025-09-24 14:28:30|||||||||1
1758724120000|2025-09-24 14:28:40|||||||||5
1758724140000|2025-09-24 14:29:00|||||||||1
1758724150000|2025-09-24 14:29:10|||||||||1
1758724160000|2025-09-24 14:29:20|||||||||2
1758724170000|2025-09-24 14:29:30|||||||||2
1758724180000|2025-09-24 14:29:40|||||||||9
1758724190000|2025-09-24 14:29:50|||||||||2
1758724210000|2025-09-24 14:30:10|||||||||2
1758724220000|2025-09-24 14:30:20|||||||||1
1758724250000|2025-09-24 14:30:50|||||||||2
1758724260000|2025-09-24 14:31:00|||||||||3
1758724270000|2025-09-24 14:31:10|||||||||2
1758724280000|2025-09-24 14:31:20|||||||||4
1758724290000|2025-09-24 14:31:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1758724300000|2025-09-24 14:31:40|||||||||7
1758724310000|2025-09-24 14:31:50|||||||||3
1758724320000|2025-09-24 14:32:00|||||||||5
1758724330000|2025-09-24 14:32:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1758724350000|2025-09-24 14:32:30|||||||||1
1758724360000|2025-09-24 14:32:40|||||||||4
1758724370000|2025-09-24 14:32:50|||||||||2
1758724380000|2025-09-24 14:33:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|33
1758724390000|2025-09-24 14:33:10|||||||||26
1758724400000|2025-09-24 14:33:20|||||||||42
1758724410000|2025-09-24 14:33:30|||||||||21
1758724420000|2025-09-24 14:33:40|||||||||8
1758724450000|2025-09-24 14:34:10|||||||||2
1758724460000|2025-09-24 14:34:20|||||||||85
1758724470000|2025-09-24 14:34:30|||||||||17
1758724490000|2025-09-24 14:34:50|||||||||1
1758724500000|2025-09-24 14:35:00|||||||||2
1758724510000|2025-09-24 14:35:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1758724520000|2025-09-24 14:35:20|||||||||1
1758724530000|2025-09-24 14:35:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758724540000|2025-09-24 14:35:40|||||||||2
1758724550000|2025-09-24 14:35:50|||||||||1
1758724560000|2025-09-24 14:36:00|||||||||1
1758724570000|2025-09-24 14:36:10|||||||||1
1758724580000|2025-09-24 14:36:20|||||||||1
1758724600000|2025-09-24 14:36:40|||||||||2
1758724620000|2025-09-24 14:37:00|||||||||4
1758724630000|2025-09-24 14:37:10|||||||||1
1758724640000|2025-09-24 14:37:20|||||||||2
1758724650000|2025-09-24 14:37:30|||||||||2
1758724660000|2025-09-24 14:37:40|||||||||4
1758724670000|2025-09-24 14:37:50|||||||||4
1758724680000|2025-09-24 14:38:00|||||||||2
1758724690000|2025-09-24 14:38:10|||||||||4
1758724700000|2025-09-24 14:38:20|||||||||1
1758724720000|2025-09-24 14:38:40|||||||||3
1758724730000|2025-09-24 14:38:50|||||||||2
1758724740000|2025-09-24 14:39:00|||||||||1
1758724750000|2025-09-24 14:39:10|||||||||1
1758724760000|2025-09-24 14:39:20|||||||||1
1758724770000|2025-09-24 14:39:30|||||||||1
1758724780000|2025-09-24 14:39:40|||||||||2
1758724790000|2025-09-24 14:39:50|||||||||2
1758724800000|2025-09-24 14:40:00|||||||||3
1758724810000|2025-09-24 14:40:10|||||||||1
1758724830000|2025-09-24 14:40:30|||||||||4
1758724840000|2025-09-24 14:40:40|||||||||3
1758724850000|2025-09-24 14:40:50|||||||||2
1758724860000|2025-09-24 14:41:00|||||||||3
1758724870000|2025-09-24 14:41:10|||||||||2
1758724880000|2025-09-24 14:41:20|||||||||30
1758724890000|2025-09-24 14:41:30|||||||||27
1758724900000|2025-09-24 14:41:40|||||||||5
1758724910000|2025-09-24 14:41:50|||||||||4
1758724920000|2025-09-24 14:42:00|||||||||1
1758724930000|2025-09-24 14:42:10|||||||||5
1758724940000|2025-09-24 14:42:20|||||||||2
1758724950000|2025-09-24 14:42:30|||||||||2
1758724960000|2025-09-24 14:42:40|||||||||6
1758724970000|2025-09-24 14:42:50|||||||||4
1758724980000|2025-09-24 14:43:00|||||||||12
1758724990000|2025-09-24 14:43:10|||||||||3
1758725000000|2025-09-24 14:43:20|||||||||2
1758725010000|2025-09-24 14:43:30|||||||||2
1758725020000|2025-09-24 14:43:40|||||||||2
1758725030000|2025-09-24 14:43:50|||||||||4
1758725040000|2025-09-24 14:44:00|||||||||5
1758725050000|2025-09-24 14:44:10|||||||||3
1758725060000|2025-09-24 14:44:20|||||||||4
1758725070000|2025-09-24 14:44:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|42
1758725080000|2025-09-24 14:44:40|||||||||5
1758725090000|2025-09-24 14:44:50|||||||||12
1758725100000|2025-09-24 14:45:00|||||||||1
1758725110000|2025-09-24 14:45:10|||||||||5
1758725120000|2025-09-24 14:45:20|||||||||1
1758725130000|2025-09-24 14:45:30|||||||||29
1758725140000|2025-09-24 14:45:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1758725150000|2025-09-24 14:45:50|||||||||13
1758725170000|2025-09-24 14:46:10|||||||||10
1758725180000|2025-09-24 14:46:20|||||||||1
1758725190000|2025-09-24 14:46:30|||||||||11
1758725200000|2025-09-24 14:46:40|||||||||1
1758725210000|2025-09-24 14:46:50|||||||||1
1758725230000|2025-09-24 14:47:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|19
1758725240000|2025-09-24 14:47:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1758725250000|2025-09-24 14:47:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758725260000|2025-09-24 14:47:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|2
1758725290000|2025-09-24 14:48:10|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|8
1758725300000|2025-09-24 14:48:20|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|5
1758725310000|2025-09-24 14:48:30|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|4
1758725320000|2025-09-24 14:48:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|1
1758725340000|2025-09-24 14:49:00|||||||||4
1758725350000|2025-09-24 14:49:10|||||||||1
1758725360000|2025-09-24 14:49:20|||||||||2
1758725370000|2025-09-24 14:49:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|26
1758725380000|2025-09-24 14:49:40|||||||||3
1758725400000|2025-09-24 14:50:00|||||||||47
1758725410000|2025-09-24 14:50:10|||||||||1
1758725420000|2025-09-24 14:50:20|||||||||1
1758725430000|2025-09-24 14:50:30|||||||||2
1758725450000|2025-09-24 14:50:50|||||||||3
1758725460000|2025-09-24 14:51:00|||||||||1
1758725470000|2025-09-24 14:51:10|||||||||5
1758725480000|2025-09-24 14:51:20|||||||||1
1758725500000|2025-09-24 14:51:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1758725520000|2025-09-24 14:52:00|||||||||2
1758725530000|2025-09-24 14:52:10|||||||||4
1758725540000|2025-09-24 14:52:20|||||||||9
1758725570000|2025-09-24 14:52:50|||||||||1
1758725590000|2025-09-24 14:53:10|||||||||11
1758725600000|2025-09-24 14:53:20|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|15
1758725610000|2025-09-24 14:53:30|18.64|18.48|18.64|18.48|18.64|18.48|18.6|18.44|26
1758725620000|2025-09-24 14:53:40|||||||||4
1758725630000|2025-09-24 14:53:50|||||||||1
1758725640000|2025-09-24 14:54:00|||||||||1
1758725670000|2025-09-24 14:54:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|3
1758725680000|2025-09-24 14:54:40|||||||||1
1758725690000|2025-09-24 14:54:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1758725700000|2025-09-24 14:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758725730000|2025-09-24 14:55:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|0
1758725740000|2025-09-24 14:55:40|||||||||1
1758725750000|2025-09-24 14:55:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758725760000|2025-09-24 14:56:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1758725770000|2025-09-24 14:56:10|||||||||3
1758725790000|2025-09-24 14:56:30|||||||||9
1758725800000|2025-09-24 14:56:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1758725810000|2025-09-24 14:56:50|||||||||1
1758725820000|2025-09-24 14:57:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758725830000|2025-09-24 14:57:10|||||||||1
1758725840000|2025-09-24 14:57:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|92
1758725850000|2025-09-24 14:57:30|||||||||1
1758725870000|2025-09-24 14:57:50|||||||||1
1758725880000|2025-09-24 14:58:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1758725900000|2025-09-24 14:58:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1758725910000|2025-09-24 14:58:30|||||||||2
1758725920000|2025-09-24 14:58:40|||||||||2
1758725930000|2025-09-24 14:58:50|||||||||1
1758725940000|2025-09-24 14:59:00|||||||||1
1758725960000|2025-09-24 14:59:20|||||||||1
1758725990000|2025-09-24 14:59:50|||||||||3
1758726010000|2025-09-24 15:00:10|||||||||1
1758726020000|2025-09-24 15:00:20|||||||||2
1758726040000|2025-09-24 15:00:40|||||||||1
1758726050000|2025-09-24 15:00:50|||||||||2
1758726060000|2025-09-24 15:01:00|||||||||4
1758726070000|2025-09-24 15:01:10|||||||||1
1758726100000|2025-09-24 15:01:40|||||||||2
1758726110000|2025-09-24 15:01:50|||||||||1
1758726120000|2025-09-24 15:02:00|||||||||2
1758726130000|2025-09-24 15:02:10|||||||||3
1758726150000|2025-09-24 15:02:30|||||||||1
1758726160000|2025-09-24 15:02:40|||||||||1
1758726180000|2025-09-24 15:03:00|||||||||1
1758726190000|2025-09-24 15:03:10|||||||||1
1758726210000|2025-09-24 15:03:30|||||||||3
1758726220000|2025-09-24 15:03:40|||||||||4
1758726230000|2025-09-24 15:03:50|||||||||6
1758726240000|2025-09-24 15:04:00|||||||||1
1758726250000|2025-09-24 15:04:10|||||||||3
1758726260000|2025-09-24 15:04:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1758726270000|2025-09-24 15:04:30|||||||||2
1758726280000|2025-09-24 15:04:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1758726290000|2025-09-24 15:04:50|||||||||14
1758726300000|2025-09-24 15:05:00|||||||||1
1758726310000|2025-09-24 15:05:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758726320000|2025-09-24 15:05:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758726330000|2025-09-24 15:05:30|||||||||2
1758726340000|2025-09-24 15:05:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1758726350000|2025-09-24 15:05:50|||||||||1
1758726360000|2025-09-24 15:06:00|||||||||3
1758726370000|2025-09-24 15:06:10|||||||||3
1758726380000|2025-09-24 15:06:20|||||||||6
1758726390000|2025-09-24 15:06:30|||||||||3
1758726400000|2025-09-24 15:06:40|||||||||4
1758726410000|2025-09-24 15:06:50|||||||||1
1758726420000|2025-09-24 15:07:00|||||||||16
1758726430000|2025-09-24 15:07:10|||||||||1
1758726440000|2025-09-24 15:07:20|||||||||3
1758726460000|2025-09-24 15:07:40|||||||||1
1758726470000|2025-09-24 15:07:50|||||||||1
1758726480000|2025-09-24 15:08:00|||||||||2
1758726500000|2025-09-24 15:08:20|||||||||4
1758726510000|2025-09-24 15:08:30|||||||||1
1758726520000|2025-09-24 15:08:40|||||||||2
1758726530000|2025-09-24 15:08:50|||||||||2
1758726540000|2025-09-24 15:09:00|||||||||1
1758726560000|2025-09-24 15:09:20|||||||||2
1758726570000|2025-09-24 15:09:30|||||||||2
1758726580000|2025-09-24 15:09:40|||||||||4
1758726600000|2025-09-24 15:10:00|||||||||6
1758726610000|2025-09-24 15:10:10|||||||||5
1758726620000|2025-09-24 15:10:20|||||||||2
1758726640000|2025-09-24 15:10:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|23
1758726660000|2025-09-24 15:11:00|||||||||3
1758726670000|2025-09-24 15:11:10|||||||||3
1758726680000|2025-09-24 15:11:20|||||||||1
1758726690000|2025-09-24 15:11:30|||||||||1
1758726710000|2025-09-24 15:11:50|||||||||1
1758726720000|2025-09-24 15:12:00|||||||||1
1758726730000|2025-09-24 15:12:10|||||||||2
1758726750000|2025-09-24 15:12:30|||||||||1
1758726760000|2025-09-24 15:12:40|||||||||6
1758726770000|2025-09-24 15:12:50|||||||||15
1758726780000|2025-09-24 15:13:00|||||||||5
1758726790000|2025-09-24 15:13:10|||||||||1
1758726800000|2025-09-24 15:13:20|||||||||1
1758726810000|2025-09-24 15:13:30|||||||||1
1758726820000|2025-09-24 15:13:40|||||||||1
1758726840000|2025-09-24 15:14:00|||||||||4
1758726860000|2025-09-24 15:14:20|||||||||7
1758726870000|2025-09-24 15:14:30|||||||||8
1758726880000|2025-09-24 15:14:40|||||||||8
1758726890000|2025-09-24 15:14:50|||||||||3
1758726900000|2025-09-24 15:15:00|||||||||1
1758726910000|2025-09-24 15:15:10|||||||||2
1758726920000|2025-09-24 15:15:20|||||||||3
1758726930000|2025-09-24 15:15:30|||||||||5
1758726960000|2025-09-24 15:16:00|||||||||3
1758726970000|2025-09-24 15:16:10|||||||||3
1758726980000|2025-09-24 15:16:20|||||||||2
1758726990000|2025-09-24 15:16:30|||||||||1
1758727000000|2025-09-24 15:16:40|||||||||4
1758727010000|2025-09-24 15:16:50|||||||||6
1758727020000|2025-09-24 15:17:00|||||||||1
1758727030000|2025-09-24 15:17:10|||||||||4
1758727040000|2025-09-24 15:17:20|||||||||1
1758727050000|2025-09-24 15:17:30|||||||||1
1758727060000|2025-09-24 15:17:40|||||||||3
1758727070000|2025-09-24 15:17:50|||||||||2
1758727080000|2025-09-24 15:18:00|||||||||1
1758727090000|2025-09-24 15:18:10|||||||||2
1758727100000|2025-09-24 15:18:20|||||||||6
1758727110000|2025-09-24 15:18:30|||||||||2
1758727120000|2025-09-24 15:18:40|||||||||2
1758727130000|2025-09-24 15:18:50|||||||||5
1758727140000|2025-09-24 15:19:00|||||||||1
1758727150000|2025-09-24 15:19:10|||||||||1
1758727170000|2025-09-24 15:19:30|||||||||3
1758727200000|2025-09-24 15:20:00|||||||||5
1758727210000|2025-09-24 15:20:10|||||||||4
1758727220000|2025-09-24 15:20:20|||||||||1
1758727230000|2025-09-24 15:20:30|||||||||3
1758727240000|2025-09-24 15:20:40|||||||||11
1758727250000|2025-09-24 15:20:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|25
1758727260000|2025-09-24 15:21:00|||||||||1
1758727270000|2025-09-24 15:21:10|||||||||1
1758727300000|2025-09-24 15:21:40|||||||||1
1758727320000|2025-09-24 15:22:00|||||||||2
1758727330000|2025-09-24 15:22:10|||||||||1
1758727340000|2025-09-24 15:22:20|||||||||1
1758727350000|2025-09-24 15:22:30|||||||||1
1758727360000|2025-09-24 15:22:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1758727370000|2025-09-24 15:22:50|||||||||6
1758727380000|2025-09-24 15:23:00|||||||||2
1758727390000|2025-09-24 15:23:10|||||||||5
1758727410000|2025-09-24 15:23:30|||||||||2
1758727420000|2025-09-24 15:23:40|||||||||2
1758727440000|2025-09-24 15:24:00|||||||||2
1758727450000|2025-09-24 15:24:10|||||||||1
1758727460000|2025-09-24 15:24:20|||||||||25
1758727470000|2025-09-24 15:24:30|||||||||5
1758727490000|2025-09-24 15:24:50|||||||||2
1758727500000|2025-09-24 15:25:00|||||||||1
1758727520000|2025-09-24 15:25:20|||||||||1
1758727550000|2025-09-24 15:25:50|||||||||2
1758727560000|2025-09-24 15:26:00|||||||||2
1758727570000|2025-09-24 15:26:10|||||||||1
1758727580000|2025-09-24 15:26:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|31
1758727590000|2025-09-24 15:26:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1758727600000|2025-09-24 15:26:40|||||||||1
1758727610000|2025-09-24 15:26:50|||||||||4
1758727640000|2025-09-24 15:27:20|||||||||1
1758727660000|2025-09-24 15:27:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|64
1758727680000|2025-09-24 15:28:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1758727730000|2025-09-24 15:28:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1758727750000|2025-09-24 15:29:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|65
1758727760000|2025-09-24 15:29:20|||||||||1
1758727770000|2025-09-24 15:29:30|||||||||7
1758727780000|2025-09-24 15:29:40|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|49
1758727790000|2025-09-24 15:29:50|||||||||3
1758727810000|2025-09-24 15:30:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1758727820000|2025-09-24 15:30:20|||||||||3
1758727840000|2025-09-24 15:30:40|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|36
1758727850000|2025-09-24 15:30:50|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|38
1758727860000|2025-09-24 15:31:00|||||||||2
1758727870000|2025-09-24 15:31:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|2
1758727880000|2025-09-24 15:31:20|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|13
1758727930000|2025-09-24 15:32:10|||||||||2
1758727940000|2025-09-24 15:32:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|53
1758727950000|2025-09-24 15:32:30|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|9
1758727960000|2025-09-24 15:32:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1758727970000|2025-09-24 15:32:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1758727980000|2025-09-24 15:33:00|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|7
1758727990000|2025-09-24 15:33:10|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|21
1758728000000|2025-09-24 15:33:20|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|5
1758728010000|2025-09-24 15:33:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1758728050000|2025-09-24 15:34:10|||||||||1
1758728080000|2025-09-24 15:34:40|||||||||4
1758728100000|2025-09-24 15:35:00|||||||||6
1758728110000|2025-09-24 15:35:10|||||||||1
1758728130000|2025-09-24 15:35:30|||||||||5
1758728140000|2025-09-24 15:35:40|||||||||1
1758728170000|2025-09-24 15:36:10|||||||||3
1758728180000|2025-09-24 15:36:20|||||||||1
1758728210000|2025-09-24 15:36:50|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|34
1758728220000|2025-09-24 15:37:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|22
1758728230000|2025-09-24 15:37:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1758728240000|2025-09-24 15:37:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|11
1758728250000|2025-09-24 15:37:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|61
1758728260000|2025-09-24 15:37:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|30
1758728270000|2025-09-24 15:37:50|||||||||1
1758728290000|2025-09-24 15:38:10|||||||||2
1758728310000|2025-09-24 15:38:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|64
1758728320000|2025-09-24 15:38:40|||||||||1
1758728330000|2025-09-24 15:38:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1758728360000|2025-09-24 15:39:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1758728390000|2025-09-24 15:39:50|||||||||1
1758728440000|2025-09-24 15:40:40|||||||||1
1758728480000|2025-09-24 15:41:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1758728510000|2025-09-24 15:41:50|||||||||3
1758728520000|2025-09-24 15:42:00|||||||||3
1758728530000|2025-09-24 15:42:10|||||||||1
1758728540000|2025-09-24 15:42:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758728550000|2025-09-24 15:42:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1758728560000|2025-09-24 15:42:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1758728590000|2025-09-24 15:43:10|||||||||2
1758728600000|2025-09-24 15:43:20|||||||||1
1758728610000|2025-09-24 15:43:30|||||||||2
1758728620000|2025-09-24 15:43:40|||||||||1
1758728630000|2025-09-24 15:43:50|||||||||1
1758728640000|2025-09-24 15:44:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|32
1758728670000|2025-09-24 15:44:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1758728680000|2025-09-24 15:44:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|17
1758728690000|2025-09-24 15:44:50|||||||||2
1758728700000|2025-09-24 15:45:00|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|17
1758728720000|2025-09-24 15:45:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|2
1758728770000|2025-09-24 15:46:10|||||||||1
1758728790000|2025-09-24 15:46:30|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|103
1758728810000|2025-09-24 15:46:50|||||||||2
1758728820000|2025-09-24 15:47:00|||||||||17
1758728860000|2025-09-24 15:47:40|||||||||5
1758728890000|2025-09-24 15:48:10|||||||||1
1758728900000|2025-09-24 15:48:20|||||||||15
1758728910000|2025-09-24 15:48:30|||||||||1
1758728920000|2025-09-24 15:48:40|||||||||1
1758728950000|2025-09-24 15:49:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1758728960000|2025-09-24 15:49:20|||||||||2
1758728990000|2025-09-24 15:49:50|||||||||7
1758729050000|2025-09-24 15:50:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|5
1758729060000|2025-09-24 15:51:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|41
1758729080000|2025-09-24 15:51:20|||||||||3
1758729090000|2025-09-24 15:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|30
1758729100000|2025-09-24 15:51:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|9
1758729110000|2025-09-24 15:51:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1758729140000|2025-09-24 15:52:20|||||||||1
1758729160000|2025-09-24 15:52:40|||||||||51
1758729180000|2025-09-24 15:53:00|||||||||5
1758729190000|2025-09-24 15:53:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|106
1758729210000|2025-09-24 15:53:30|||||||||6
1758729220000|2025-09-24 15:53:40|||||||||31
1758729230000|2025-09-24 15:53:50|||||||||203
1758729240000|2025-09-24 15:54:00|||||||||199
1758729250000|2025-09-24 15:54:10|||||||||25
1758729260000|2025-09-24 15:54:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1758729270000|2025-09-24 15:54:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|17
1758729280000|2025-09-24 15:54:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|17
1758729290000|2025-09-24 15:54:50|||||||||1
1758729300000|2025-09-24 15:55:00|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|7
1758729330000|2025-09-24 15:55:30|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|15
1758729340000|2025-09-24 15:55:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|10
1758729350000|2025-09-24 15:55:50|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|15
1758729360000|2025-09-24 15:56:00|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|26
1758729370000|2025-09-24 15:56:10|||||||||3
1758729380000|2025-09-24 15:56:20|||||||||4
1758729390000|2025-09-24 15:56:30|||||||||3
1758729410000|2025-09-24 15:56:50|||||||||7
1758729420000|2025-09-24 15:57:00|||||||||7
1758729430000|2025-09-24 15:57:10|||||||||10
1758729440000|2025-09-24 15:57:20|||||||||1
1758729450000|2025-09-24 15:57:30|||||||||15
1758729460000|2025-09-24 15:57:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|29
1758729470000|2025-09-24 15:57:50|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|1
1758729480000|2025-09-24 15:58:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|23
1758729490000|2025-09-24 15:58:10|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|9
1758729500000|2025-09-24 15:58:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|336
1758729510000|2025-09-24 15:58:30|||||||||122
1758729520000|2025-09-24 15:58:40|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|74
1758729530000|2025-09-24 15:58:50|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|46
1758729540000|2025-09-24 15:59:00|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|38
1758729550000|2025-09-24 15:59:10|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|13
1758729560000|2025-09-24 15:59:20|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|82
1758729570000|2025-09-24 15:59:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|15
1758729580000|2025-09-24 15:59:40|||||||||6
1758729590000|2025-09-24 15:59:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|6
1758729600000|2025-09-24 16:00:00|||||||||15
1758729610000|2025-09-24 16:00:10|||||||||20
1758729620000|2025-09-24 16:00:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|105
1758729630000|2025-09-24 16:00:30|18.98|18.82|18.96|18.8|18.98|18.82|18.94|18.78|44
1758729640000|2025-09-24 16:00:40|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|23
1758729650000|2025-09-24 16:00:50|||||||||3
1758729660000|2025-09-24 16:01:00|||||||||47
1758729670000|2025-09-24 16:01:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|49
1758729680000|2025-09-24 16:01:20|||||||||3
1758729690000|2025-09-24 16:01:30|||||||||7
1758729700000|2025-09-24 16:01:40|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|27
1758729710000|2025-09-24 16:01:50|18.94|18.78|18.94|18.78|18.94|18.78|18.89|18.73|50
1758729730000|2025-09-24 16:02:10|||||||||2
1758729740000|2025-09-24 16:02:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|44
1758729750000|2025-09-24 16:02:30|||||||||57
1758729760000|2025-09-24 16:02:40|||||||||1
1758729780000|2025-09-24 16:03:00|||||||||32
1758729790000|2025-09-24 16:03:10|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|26
1758729800000|2025-09-24 16:03:20|||||||||6
1758729810000|2025-09-24 16:03:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1758729820000|2025-09-24 16:03:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|0
1758729830000|2025-09-24 16:03:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|7
1758729840000|2025-09-24 16:04:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|2
1758729850000|2025-09-24 16:04:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1758729860000|2025-09-24 16:04:20|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|2
1758729890000|2025-09-24 16:04:50|||||||||1
1758729910000|2025-09-24 16:05:10|||||||||35
1758729920000|2025-09-24 16:05:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|6
1758729930000|2025-09-24 16:05:30|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|70
1758729940000|2025-09-24 16:05:40|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|19
1758729950000|2025-09-24 16:05:50|||||||||5
1758729960000|2025-09-24 16:06:00|||||||||1
1758729970000|2025-09-24 16:06:10|||||||||3
1758729990000|2025-09-24 16:06:30|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|17
1758730000000|2025-09-24 16:06:40|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|3
1758730010000|2025-09-24 16:06:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1758730020000|2025-09-24 16:07:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1758730030000|2025-09-24 16:07:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|9
1758730040000|2025-09-24 16:07:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|24
1758730050000|2025-09-24 16:07:30|||||||||2
1758730060000|2025-09-24 16:07:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|19
1758730110000|2025-09-24 16:08:30|||||||||1
1758730120000|2025-09-24 16:08:40|||||||||53
1758730130000|2025-09-24 16:08:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1758730140000|2025-09-24 16:09:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|93
1758730150000|2025-09-24 16:09:10|||||||||2
1758730160000|2025-09-24 16:09:20|||||||||5
1758730170000|2025-09-24 16:09:30|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|34
1758730180000|2025-09-24 16:09:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|0
1758730190000|2025-09-24 16:09:50|||||||||5
1758730200000|2025-09-24 16:10:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|21
1758730210000|2025-09-24 16:10:10|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|24
1758730220000|2025-09-24 16:10:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|50
1758730230000|2025-09-24 16:10:30|||||||||26
1758730250000|2025-09-24 16:10:50|||||||||16
1758730270000|2025-09-24 16:11:10|||||||||1
1758730310000|2025-09-24 16:11:50|||||||||1
1758730320000|2025-09-24 16:12:00|||||||||15
1758730330000|2025-09-24 16:12:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|237
1758730340000|2025-09-24 16:12:20|||||||||8
1758730350000|2025-09-24 16:12:30|||||||||1
1758730360000|2025-09-24 16:12:40|||||||||61
1758730370000|2025-09-24 16:12:50|||||||||2
1758730380000|2025-09-24 16:13:00|||||||||5
1758730390000|2025-09-24 16:13:10|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|193
1758730400000|2025-09-24 16:13:20|||||||||53
1758730410000|2025-09-24 16:13:30|18.99|18.83|18.99|18.83|19.03|18.87|18.99|18.83|196
1758730440000|2025-09-24 16:14:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|25
1758730450000|2025-09-24 16:14:10|||||||||2
1758730460000|2025-09-24 16:14:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|20
1758730480000|2025-09-24 16:14:40|||||||||1
1758730490000|2025-09-24 16:14:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|11
1758730500000|2025-09-24 16:15:00|18.95|18.79|18.99|18.83|18.99|18.83|18.94|18.78|26
1758730510000|2025-09-24 16:15:10|||||||||2
1758730550000|2025-09-24 16:15:50|||||||||3
1758730560000|2025-09-24 16:16:00|||||||||2
1758730570000|2025-09-24 16:16:10|||||||||5
1758730580000|2025-09-24 16:16:20|||||||||4
1758730600000|2025-09-24 16:16:40|||||||||2
1758730610000|2025-09-24 16:16:50|||||||||2
1758730630000|2025-09-24 16:17:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|71
1758730640000|2025-09-24 16:17:20|||||||||1
1758730650000|2025-09-24 16:17:30|||||||||3
1758730660000|2025-09-24 16:17:40|||||||||2
1758730670000|2025-09-24 16:17:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|45
1758730680000|2025-09-24 16:18:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|3
1758730690000|2025-09-24 16:18:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|10
1758730700000|2025-09-24 16:18:20|||||||||9
1758730710000|2025-09-24 16:18:30|||||||||7
1758730720000|2025-09-24 16:18:40|||||||||3
1758730740000|2025-09-24 16:19:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|2
1758730750000|2025-09-24 16:19:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|16
1758730760000|2025-09-24 16:19:20|||||||||6
1758730770000|2025-09-24 16:19:30|||||||||2
1758730780000|2025-09-24 16:19:40|||||||||2
1758730790000|2025-09-24 16:19:50|||||||||2
1758730810000|2025-09-24 16:20:10|||||||||1
1758730820000|2025-09-24 16:20:20|||||||||6
1758730830000|2025-09-24 16:20:30|||||||||1
1758730840000|2025-09-24 16:20:40|||||||||1
1758730860000|2025-09-24 16:21:00|||||||||5
1758730870000|2025-09-24 16:21:10|||||||||1
1758730880000|2025-09-24 16:21:20|||||||||3
1758730900000|2025-09-24 16:21:40|||||||||1
1758730910000|2025-09-24 16:21:50|||||||||1
1758730930000|2025-09-24 16:22:10|||||||||4
1758730950000|2025-09-24 16:22:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|12
1758730960000|2025-09-24 16:22:40|||||||||2
1758730980000|2025-09-24 16:23:00|||||||||1
1758730990000|2025-09-24 16:23:10|||||||||5
1758731000000|2025-09-24 16:23:20|||||||||1
1758731010000|2025-09-24 16:23:30|||||||||1
1758731020000|2025-09-24 16:23:40|||||||||16
1758731030000|2025-09-24 16:23:50|||||||||3
1758731060000|2025-09-24 16:24:20|||||||||10
1758731070000|2025-09-24 16:24:30|||||||||1
1758731080000|2025-09-24 16:24:40|||||||||7
1758731090000|2025-09-24 16:24:50|||||||||2
1758731120000|2025-09-24 16:25:20|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|12
1758731130000|2025-09-24 16:25:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1758731140000|2025-09-24 16:25:40|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|17
1758731150000|2025-09-24 16:25:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|15
1758731160000|2025-09-24 16:26:00|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|55
1758731170000|2025-09-24 16:26:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1758731180000|2025-09-24 16:26:20|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|4
1758731190000|2025-09-24 16:26:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|34
1758731200000|2025-09-24 16:26:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1758731210000|2025-09-24 16:26:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|26
1758731220000|2025-09-24 16:27:00|||||||||1
1758731230000|2025-09-24 16:27:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1758731240000|2025-09-24 16:27:20|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|55
1758731250000|2025-09-24 16:27:30|||||||||4
1758731260000|2025-09-24 16:27:40|||||||||15
1758731270000|2025-09-24 16:27:50|||||||||2
1758731300000|2025-09-24 16:28:20|||||||||13
1758731310000|2025-09-24 16:28:30|||||||||7
1758731320000|2025-09-24 16:28:40|||||||||6
1758731350000|2025-09-24 16:29:10|||||||||3
1758731370000|2025-09-24 16:29:30|||||||||3
1758731380000|2025-09-24 16:29:40|||||||||30
1758731390000|2025-09-24 16:29:50|||||||||1
1758731400000|2025-09-24 16:30:00|||||||||3
1758731410000|2025-09-24 16:30:10|||||||||5
1758731420000|2025-09-24 16:30:20|||||||||1
1758731430000|2025-09-24 16:30:30|||||||||24
1758731450000|2025-09-24 16:30:50|||||||||15
1758731460000|2025-09-24 16:31:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|57
1758731470000|2025-09-24 16:31:10|||||||||1
1758731480000|2025-09-24 16:31:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|20
1758731490000|2025-09-24 16:31:30|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|3
1758731500000|2025-09-24 16:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1758731510000|2025-09-24 16:31:50|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|1
1758731520000|2025-09-24 16:32:00|||||||||1
1758731530000|2025-09-24 16:32:10|||||||||1
1758731550000|2025-09-24 16:32:30|18.82|18.66|18.82|18.66|18.84|18.68|18.8|18.64|34
1758731560000|2025-09-24 16:32:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1758731570000|2025-09-24 16:32:50|||||||||3
1758731610000|2025-09-24 16:33:30|||||||||1
1758731620000|2025-09-24 16:33:40|||||||||1
1758731630000|2025-09-24 16:33:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|130
1758731650000|2025-09-24 16:34:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1758731660000|2025-09-24 16:34:20|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|3
1758731670000|2025-09-24 16:34:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|3
1758731680000|2025-09-24 16:34:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1758731690000|2025-09-24 16:34:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1758731700000|2025-09-24 16:35:00|||||||||1
1758731720000|2025-09-24 16:35:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1758731770000|2025-09-24 16:36:10|||||||||2
1758731780000|2025-09-24 16:36:20|||||||||3
1758731790000|2025-09-24 16:36:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|194
1758731800000|2025-09-24 16:36:40|||||||||4
1758731810000|2025-09-24 16:36:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|9
1758731820000|2025-09-24 16:37:00|||||||||1
1758731830000|2025-09-24 16:37:10|||||||||1
1758731840000|2025-09-24 16:37:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1758731850000|2025-09-24 16:37:30|||||||||1
1758731860000|2025-09-24 16:37:40|||||||||1
1758731870000|2025-09-24 16:37:50|||||||||1
1758731880000|2025-09-24 16:38:00|||||||||1
1758731900000|2025-09-24 16:38:20|||||||||11
1758731920000|2025-09-24 16:38:40|||||||||1
1758731930000|2025-09-24 16:38:50|||||||||5
1758731940000|2025-09-24 16:39:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1758731960000|2025-09-24 16:39:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|22
1758731970000|2025-09-24 16:39:30|||||||||2
1758731980000|2025-09-24 16:39:40|||||||||3
1758732000000|2025-09-24 16:40:00|||||||||1
1758732010000|2025-09-24 16:40:10|||||||||3
1758732030000|2025-09-24 16:40:30|||||||||4
1758732040000|2025-09-24 16:40:40|||||||||2
1758732060000|2025-09-24 16:41:00|||||||||12
1758732080000|2025-09-24 16:41:20|||||||||2
1758732090000|2025-09-24 16:41:30|||||||||2
1758732110000|2025-09-24 16:41:50|||||||||1
1758732120000|2025-09-24 16:42:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1758732130000|2025-09-24 16:42:10|||||||||17
1758732140000|2025-09-24 16:42:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1758732150000|2025-09-24 16:42:30|||||||||19
1758732170000|2025-09-24 16:42:50|||||||||3
1758732180000|2025-09-24 16:43:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1758732190000|2025-09-24 16:43:10|||||||||1
1758732200000|2025-09-24 16:43:20|||||||||1
1758732210000|2025-09-24 16:43:30|||||||||6
1758732220000|2025-09-24 16:43:40|||||||||5
1758732230000|2025-09-24 16:43:50|||||||||2
1758732240000|2025-09-24 16:44:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|57
1758732250000|2025-09-24 16:44:10|||||||||19
1758732260000|2025-09-24 16:44:20|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|32
1758732270000|2025-09-24 16:44:30|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|4
1758732280000|2025-09-24 16:44:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|13
1758732290000|2025-09-24 16:44:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|25
1758732300000|2025-09-24 16:45:00|||||||||45
1758732320000|2025-09-24 16:45:20|||||||||15
1758732330000|2025-09-24 16:45:30|||||||||5
1758732350000|2025-09-24 16:45:50|||||||||1
1758732370000|2025-09-24 16:46:10|||||||||3
1758732380000|2025-09-24 16:46:20|||||||||1
1758732390000|2025-09-24 16:46:30|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|4
1758732400000|2025-09-24 16:46:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1758732410000|2025-09-24 16:46:50|||||||||1
1758732420000|2025-09-24 16:47:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1758732430000|2025-09-24 16:47:10|||||||||2
1758732460000|2025-09-24 16:47:40|||||||||1
1758732480000|2025-09-24 16:48:00|||||||||1
1758732490000|2025-09-24 16:48:10|||||||||1
1758732500000|2025-09-24 16:48:20|||||||||5
1758732510000|2025-09-24 16:48:30|||||||||1
1758732520000|2025-09-24 16:48:40|||||||||3
1758732530000|2025-09-24 16:48:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1758732540000|2025-09-24 16:49:00|||||||||2
1758732550000|2025-09-24 16:49:10|||||||||1
1758732560000|2025-09-24 16:49:20|||||||||2
1758732570000|2025-09-24 16:49:30|||||||||2
1758732580000|2025-09-24 16:49:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|7
1758732590000|2025-09-24 16:49:50|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|0
1758732600000|2025-09-24 16:50:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1758732610000|2025-09-24 16:50:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1758732620000|2025-09-24 16:50:20|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|2
1758732630000|2025-09-24 16:50:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1758732640000|2025-09-24 16:50:40|18.87|18.71|18.86|18.7|18.89|18.73|18.86|18.7|57
1758732650000|2025-09-24 16:50:50|||||||||6
1758732670000|2025-09-24 16:51:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1758732680000|2025-09-24 16:51:20|||||||||1
1758732690000|2025-09-24 16:51:30|||||||||11
1758732700000|2025-09-24 16:51:40|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|233
1758732720000|2025-09-24 16:52:00|||||||||1
1758732730000|2025-09-24 16:52:10|||||||||2
1758732740000|2025-09-24 16:52:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1758732750000|2025-09-24 16:52:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1758732760000|2025-09-24 16:52:40|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|163
1758732770000|2025-09-24 16:52:50|||||||||84
1758732780000|2025-09-24 16:53:00|||||||||2
1758732790000|2025-09-24 16:53:10|||||||||42
1758732820000|2025-09-24 16:53:40|||||||||4
1758732830000|2025-09-24 16:53:50|||||||||5
1758732850000|2025-09-24 16:54:10|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|59
1758732870000|2025-09-24 16:54:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|55
1758732880000|2025-09-24 16:54:40|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|11
1758732890000|2025-09-24 16:54:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|26
1758732900000|2025-09-24 16:55:00|||||||||1
1758732910000|2025-09-24 16:55:10|||||||||36
1758732920000|2025-09-24 16:55:20|||||||||2
1758732940000|2025-09-24 16:55:40|||||||||2
1758732950000|2025-09-24 16:55:50|||||||||4
1758732970000|2025-09-24 16:56:10|||||||||4
1758732980000|2025-09-24 16:56:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|5
1758732990000|2025-09-24 16:56:30|||||||||2
1758733000000|2025-09-24 16:56:40|||||||||17
1758733010000|2025-09-24 16:56:50|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|4
1758733020000|2025-09-24 16:57:00|||||||||3
1758733030000|2025-09-24 16:57:10|||||||||3
1758733040000|2025-09-24 16:57:20|||||||||3
1758733050000|2025-09-24 16:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|22
1758733060000|2025-09-24 16:57:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1758733070000|2025-09-24 16:57:50|||||||||5
1758733080000|2025-09-24 16:58:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|13
1758733090000|2025-09-24 16:58:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1758733100000|2025-09-24 16:58:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1758733110000|2025-09-24 16:58:30|||||||||5
1758733120000|2025-09-24 16:58:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1758733130000|2025-09-24 16:58:50|||||||||1
1758733140000|2025-09-24 16:59:00|||||||||19
1758733150000|2025-09-24 16:59:10|||||||||39
1758733160000|2025-09-24 16:59:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1758733180000|2025-09-24 16:59:40|||||||||2
1758733190000|2025-09-24 16:59:50|||||||||4
1758733200000|2025-09-24 17:00:00|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|34
1758733220000|2025-09-24 17:00:20|||||||||5
1758733240000|2025-09-24 17:00:40|||||||||1
1758733250000|2025-09-24 17:00:50|||||||||1
1758733270000|2025-09-24 17:01:10|||||||||2
1758733290000|2025-09-24 17:01:30|||||||||3
1758733300000|2025-09-24 17:01:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|4
1758733310000|2025-09-24 17:01:50|||||||||3
1758733320000|2025-09-24 17:02:00|||||||||7
1758733330000|2025-09-24 17:02:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1758733340000|2025-09-24 17:02:20|||||||||4
1758733350000|2025-09-24 17:02:30|||||||||3
1758733360000|2025-09-24 17:02:40|||||||||1
1758733380000|2025-09-24 17:03:00|||||||||1
1758733390000|2025-09-24 17:03:10|||||||||4
1758733400000|2025-09-24 17:03:20|||||||||2
1758733410000|2025-09-24 17:03:30|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|16
1758733420000|2025-09-24 17:03:40|||||||||2
1758733440000|2025-09-24 17:04:00|||||||||4
1758733450000|2025-09-24 17:04:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1758733460000|2025-09-24 17:04:20|||||||||1
1758733470000|2025-09-24 17:04:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1758733480000|2025-09-24 17:04:40|||||||||2
1758733490000|2025-09-24 17:04:50|||||||||3
1758733520000|2025-09-24 17:05:20|||||||||1
1758733530000|2025-09-24 17:05:30|||||||||2
1758733540000|2025-09-24 17:05:40|||||||||3
1758733570000|2025-09-24 17:06:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|7
1758733580000|2025-09-24 17:06:20|||||||||6
1758733590000|2025-09-24 17:06:30|||||||||1
1758733610000|2025-09-24 17:06:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1758733620000|2025-09-24 17:07:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1758733630000|2025-09-24 17:07:10|||||||||2
1758733640000|2025-09-24 17:07:20|||||||||4
1758733660000|2025-09-24 17:07:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|20
1758733670000|2025-09-24 17:07:50|||||||||5
1758733680000|2025-09-24 17:08:00|||||||||2
1758733690000|2025-09-24 17:08:10|||||||||3
1758733700000|2025-09-24 17:08:20|||||||||14
1758733710000|2025-09-24 17:08:30|||||||||5
1758733730000|2025-09-24 17:08:50|||||||||10
1758733740000|2025-09-24 17:09:00|||||||||16
1758733750000|2025-09-24 17:09:10|||||||||4
1758733760000|2025-09-24 17:09:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1758733770000|2025-09-24 17:09:30|||||||||61
1758733780000|2025-09-24 17:09:40|||||||||2
1758733790000|2025-09-24 17:09:50|||||||||4
1758733800000|2025-09-24 17:10:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|324
1758733810000|2025-09-24 17:10:10|||||||||22
1758733830000|2025-09-24 17:10:30|||||||||2
1758733840000|2025-09-24 17:10:40|||||||||1
1758733850000|2025-09-24 17:10:50|||||||||1
1758733860000|2025-09-24 17:11:00|||||||||1
1758733890000|2025-09-24 17:11:30|||||||||1
1758733900000|2025-09-24 17:11:40|||||||||1
1758733930000|2025-09-24 17:12:10|||||||||104
1758733940000|2025-09-24 17:12:20|||||||||29
1758733950000|2025-09-24 17:12:30|||||||||2
1758733980000|2025-09-24 17:13:00|||||||||3
1758733990000|2025-09-24 17:13:10|||||||||1
1758734000000|2025-09-24 17:13:20|||||||||1
1758734010000|2025-09-24 17:13:30|||||||||1
1758734050000|2025-09-24 17:14:10|||||||||2
1758734060000|2025-09-24 17:14:20|||||||||2
1758734080000|2025-09-24 17:14:40|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|42
1758734090000|2025-09-24 17:14:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1758734100000|2025-09-24 17:15:00|18.72|18.56|18.72|18.56|18.74|18.58|18.71|18.55|14
1758734110000|2025-09-24 17:15:10|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|18
1758734120000|2025-09-24 17:15:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1758734130000|2025-09-24 17:15:30|18.72|18.56|18.71|18.55|18.74|18.58|18.71|18.55|7
1758734140000|2025-09-24 17:15:40|18.74|18.58|18.72|18.56|18.74|18.58|18.71|18.55|11
1758734150000|2025-09-24 17:15:50|18.71|18.55|18.71|18.55|18.74|18.58|18.71|18.55|1
1758734160000|2025-09-24 17:16:00|18.72|18.56|18.74|18.58|18.74|18.58|18.71|18.55|1
1758734170000|2025-09-24 17:16:10|||||||||1
1758734180000|2025-09-24 17:16:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1758734200000|2025-09-24 17:16:40|||||||||2
1758734210000|2025-09-24 17:16:50|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|18
1758734220000|2025-09-24 17:17:00|||||||||4
1758734260000|2025-09-24 17:17:40|||||||||1
1758734280000|2025-09-24 17:18:00|||||||||2
1758734330000|2025-09-24 17:18:50|||||||||3
1758734350000|2025-09-24 17:19:10|||||||||3
1758734360000|2025-09-24 17:19:20|||||||||1
1758734370000|2025-09-24 17:19:30|||||||||4
1758734400000|2025-09-24 17:20:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|12
1758734410000|2025-09-24 17:20:10|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|33
1758734420000|2025-09-24 17:20:20|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|47
1758734440000|2025-09-24 17:20:40|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|4
1758734450000|2025-09-24 17:20:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1758734460000|2025-09-24 17:21:00|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|18
1758734470000|2025-09-24 17:21:10|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|10
1758734480000|2025-09-24 17:21:20|||||||||2
1758734490000|2025-09-24 17:21:30|||||||||2
1758734500000|2025-09-24 17:21:40|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|0
1758734530000|2025-09-24 17:22:10|||||||||4
1758734550000|2025-09-24 17:22:30|||||||||7
1758734570000|2025-09-24 17:22:50|||||||||3
1758734600000|2025-09-24 17:23:20|||||||||2
1758734610000|2025-09-24 17:23:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|30
1758734630000|2025-09-24 17:23:50|18.75|18.59|18.76|18.6|18.76|18.6|18.71|18.55|7
1758734640000|2025-09-24 17:24:00|||||||||1
1758734650000|2025-09-24 17:24:10|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|20
1758734660000|2025-09-24 17:24:20|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|2
1758734670000|2025-09-24 17:24:30|18.72|18.56|18.71|18.55|18.76|18.6|18.71|18.55|16
1758734680000|2025-09-24 17:24:40|||||||||3
1758734760000|2025-09-24 17:26:00|||||||||1
1758734770000|2025-09-24 17:26:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|7
1758734790000|2025-09-24 17:26:30|||||||||1
1758734850000|2025-09-24 17:27:30|||||||||1
1758734870000|2025-09-24 17:27:50|||||||||4
1758734910000|2025-09-24 17:28:30|||||||||2
1758734930000|2025-09-24 17:28:50|||||||||1
1758734940000|2025-09-24 17:29:00|||||||||1
1758734970000|2025-09-24 17:29:30|||||||||3
1758734980000|2025-09-24 17:29:40|||||||||3
1758734990000|2025-09-24 17:29:50|||||||||2
1758735010000|2025-09-24 17:30:10|||||||||5
1758735020000|2025-09-24 17:30:20|||||||||10
1758735030000|2025-09-24 17:30:30|||||||||4
1758735040000|2025-09-24 17:30:40|||||||||4
1758735060000|2025-09-24 17:31:00|18.67|18.51|18.67|18.51|18.71|18.55|18.67|18.51|53
1758735070000|2025-09-24 17:31:10|||||||||2
1758735110000|2025-09-24 17:31:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|2
1758735120000|2025-09-24 17:32:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1758735130000|2025-09-24 17:32:10|||||||||2
1758735140000|2025-09-24 17:32:20|||||||||3
1758735170000|2025-09-24 17:32:50|||||||||3
1758735190000|2025-09-24 17:33:10|||||||||17
1758735220000|2025-09-24 17:33:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1758735240000|2025-09-24 17:34:00|||||||||1
1758735270000|2025-09-24 17:34:30|||||||||3
1758735280000|2025-09-24 17:34:40|||||||||3
1758735300000|2025-09-24 17:35:00|||||||||1
1758735310000|2025-09-24 17:35:10|||||||||1
1758735330000|2025-09-24 17:35:30|||||||||1
1758735340000|2025-09-24 17:35:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1758735350000|2025-09-24 17:35:50|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|6
1758735360000|2025-09-24 17:36:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|21
1758735370000|2025-09-24 17:36:10|||||||||3
1758735380000|2025-09-24 17:36:20|||||||||6
1758735410000|2025-09-24 17:36:50|||||||||2
1758735430000|2025-09-24 17:37:10|||||||||3
1758735450000|2025-09-24 17:37:30|||||||||1
1758735480000|2025-09-24 17:38:00|||||||||1
1758735500000|2025-09-24 17:38:20|||||||||3
1758735510000|2025-09-24 17:38:30|||||||||1
1758735540000|2025-09-24 17:39:00|||||||||1
1758735550000|2025-09-24 17:39:10|||||||||2
1758735560000|2025-09-24 17:39:20|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|88
1758735570000|2025-09-24 17:39:30|||||||||21
1758735580000|2025-09-24 17:39:40|18.74|18.58|18.76|18.6|18.76|18.6|18.71|18.55|12
1758735590000|2025-09-24 17:39:50|||||||||2
1758735600000|2025-09-24 17:40:00|||||||||4
1758735610000|2025-09-24 17:40:10|||||||||3
1758735630000|2025-09-24 17:40:30|||||||||5
1758735660000|2025-09-24 17:41:00|||||||||1
1758735670000|2025-09-24 17:41:10|||||||||2
1758735690000|2025-09-24 17:41:30|||||||||4
1758735720000|2025-09-24 17:42:00|||||||||6
1758735760000|2025-09-24 17:42:40|||||||||2
1758735800000|2025-09-24 17:43:20|||||||||1
1758735830000|2025-09-24 17:43:50|||||||||3
1758735850000|2025-09-24 17:44:10|||||||||2
1758735890000|2025-09-24 17:44:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|50
1758735900000|2025-09-24 17:45:00|||||||||6
1758735920000|2025-09-24 17:45:20|||||||||3
1758735940000|2025-09-24 17:45:40|||||||||2
1758735960000|2025-09-24 17:46:00|||||||||21
1758735970000|2025-09-24 17:46:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|63
1758735980000|2025-09-24 17:46:20|||||||||3
1758735990000|2025-09-24 17:46:30|||||||||10
1758736000000|2025-09-24 17:46:40|||||||||10
1758736020000|2025-09-24 17:47:00|||||||||1
1758736030000|2025-09-24 17:47:10|||||||||3
1758736040000|2025-09-24 17:47:20|||||||||1
1758736050000|2025-09-24 17:47:30|||||||||3
1758736060000|2025-09-24 17:47:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1758736080000|2025-09-24 17:48:00|||||||||2
1758736110000|2025-09-24 17:48:30|||||||||19
1758736120000|2025-09-24 17:48:40|||||||||1
1758736130000|2025-09-24 17:48:50|||||||||2
1758736140000|2025-09-24 17:49:00|||||||||4
1758736150000|2025-09-24 17:49:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|22
1758736160000|2025-09-24 17:49:20|||||||||1
1758736170000|2025-09-24 17:49:30|||||||||3
1758736200000|2025-09-24 17:50:00|||||||||3
1758736210000|2025-09-24 17:50:10|||||||||1
1758736220000|2025-09-24 17:50:20|||||||||3
1758736240000|2025-09-24 17:50:40|||||||||2
1758736250000|2025-09-24 17:50:50|||||||||3
1758736260000|2025-09-24 17:51:00|||||||||6
1758736270000|2025-09-24 17:51:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|20
1758736280000|2025-09-24 17:51:20|||||||||8
1758736290000|2025-09-24 17:51:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|374
1758736300000|2025-09-24 17:51:40|||||||||3
1758736310000|2025-09-24 17:51:50|||||||||5
1758736320000|2025-09-24 17:52:00|||||||||3
1758736340000|2025-09-24 17:52:20|||||||||1
1758736350000|2025-09-24 17:52:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|38
1758736390000|2025-09-24 17:53:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|15
1758736410000|2025-09-24 17:53:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|10
1758736420000|2025-09-24 17:53:40|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|15
1758736440000|2025-09-24 17:54:00|||||||||3
1758736450000|2025-09-24 17:54:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1758736480000|2025-09-24 17:54:40|||||||||2
1758736490000|2025-09-24 17:54:50|||||||||4
1758736500000|2025-09-24 17:55:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758736510000|2025-09-24 17:55:10|||||||||5
1758736520000|2025-09-24 17:55:20|||||||||1
1758736530000|2025-09-24 17:55:30|||||||||1
1758736550000|2025-09-24 17:55:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|5
1758736560000|2025-09-24 17:56:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758736570000|2025-09-24 17:56:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1758736580000|2025-09-24 17:56:20|||||||||1
1758736600000|2025-09-24 17:56:40|||||||||2
1758736610000|2025-09-24 17:56:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1758736620000|2025-09-24 17:57:00|||||||||1
1758736630000|2025-09-24 17:57:10|||||||||3
1758736640000|2025-09-24 17:57:20|||||||||1
1758736650000|2025-09-24 17:57:30|||||||||3
1758736710000|2025-09-24 17:58:30|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|15
1758736720000|2025-09-24 17:58:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1758736730000|2025-09-24 17:58:50|||||||||13
1758736740000|2025-09-24 17:59:00|||||||||6
1758736750000|2025-09-24 17:59:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|2
1758736770000|2025-09-24 17:59:30|||||||||33
1758736780000|2025-09-24 17:59:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1758736790000|2025-09-24 17:59:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|3
1758736800000|2025-09-24 18:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1758736810000|2025-09-24 18:00:10|||||||||1
1758736820000|2025-09-24 18:00:20|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|38
1758736830000|2025-09-24 18:00:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758736850000|2025-09-24 18:00:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|30
1758736860000|2025-09-24 18:01:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1758736870000|2025-09-24 18:01:10|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|14
1758736880000|2025-09-24 18:01:20|||||||||11
1758736900000|2025-09-24 18:01:40|||||||||1
1758736920000|2025-09-24 18:02:00|||||||||29
1758736940000|2025-09-24 18:02:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|48
1758736950000|2025-09-24 18:02:30|||||||||1
1758736970000|2025-09-24 18:02:50|||||||||2
1758736980000|2025-09-24 18:03:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1758736990000|2025-09-24 18:03:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758737000000|2025-09-24 18:03:20|||||||||11
1758737010000|2025-09-24 18:03:30|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|18
1758737020000|2025-09-24 18:03:40|||||||||2
1758737040000|2025-09-24 18:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|21
1758737050000|2025-09-24 18:04:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|21
1758737070000|2025-09-24 18:04:30|||||||||2
1758737080000|2025-09-24 18:04:40|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|9
1758737090000|2025-09-24 18:04:50|||||||||2
1758737110000|2025-09-24 18:05:10|||||||||7
1758737140000|2025-09-24 18:05:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1758737150000|2025-09-24 18:05:50|||||||||2
1758737160000|2025-09-24 18:06:00|||||||||1
1758737170000|2025-09-24 18:06:10|||||||||2
1758737180000|2025-09-24 18:06:20|||||||||1
1758737190000|2025-09-24 18:06:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1758737200000|2025-09-24 18:06:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1758737210000|2025-09-24 18:06:50|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|2
1758737220000|2025-09-24 18:07:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|20
1758737230000|2025-09-24 18:07:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|4
1758737240000|2025-09-24 18:07:20|||||||||14
1758737250000|2025-09-24 18:07:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1758737280000|2025-09-24 18:08:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1758737290000|2025-09-24 18:08:10|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|75
1758737300000|2025-09-24 18:08:20|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|6
1758737310000|2025-09-24 18:08:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|8
1758737320000|2025-09-24 18:08:40|||||||||2
1758737350000|2025-09-24 18:09:10|||||||||3
1758737370000|2025-09-24 18:09:30|||||||||10
1758737420000|2025-09-24 18:10:20|||||||||1
1758737450000|2025-09-24 18:10:50|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|29
1758737460000|2025-09-24 18:11:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|21
1758737470000|2025-09-24 18:11:10|18.81|18.65|18.84|18.68|18.85|18.69|18.81|18.65|14
1758737480000|2025-09-24 18:11:20|18.81|18.65|18.81|18.65|18.86|18.7|18.81|18.65|9
1758737490000|2025-09-24 18:11:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|9
1758737510000|2025-09-24 18:11:50|||||||||1
1758737560000|2025-09-24 18:12:40|||||||||131
1758737570000|2025-09-24 18:12:50|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|24
1758737580000|2025-09-24 18:13:00|||||||||9
1758737600000|2025-09-24 18:13:20|||||||||1
1758737610000|2025-09-24 18:13:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758737620000|2025-09-24 18:13:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1758737650000|2025-09-24 18:14:10|||||||||1
1758737670000|2025-09-24 18:14:30|||||||||31
1758737680000|2025-09-24 18:14:40|||||||||31
1758737700000|2025-09-24 18:15:00|||||||||2
1758737720000|2025-09-24 18:15:20|||||||||2
1758737730000|2025-09-24 18:15:30|||||||||2
1758737740000|2025-09-24 18:15:40|||||||||1
1758737750000|2025-09-24 18:15:50|||||||||7
1758737760000|2025-09-24 18:16:00|||||||||47
1758737780000|2025-09-24 18:16:20|||||||||3
1758737790000|2025-09-24 18:16:30|||||||||1
1758737800000|2025-09-24 18:16:40|||||||||3
1758737810000|2025-09-24 18:16:50|||||||||2
1758737820000|2025-09-24 18:17:00|||||||||4
1758737840000|2025-09-24 18:17:20|||||||||1
1758737870000|2025-09-24 18:17:50|||||||||1
1758737880000|2025-09-24 18:18:00|||||||||2
1758737890000|2025-09-24 18:18:10|||||||||3
1758737910000|2025-09-24 18:18:30|||||||||2
1758737920000|2025-09-24 18:18:40|||||||||3
1758737930000|2025-09-24 18:18:50|||||||||1
1758737940000|2025-09-24 18:19:00|||||||||12
1758737980000|2025-09-24 18:19:40|||||||||1
1758738010000|2025-09-24 18:20:10|||||||||1
1758738020000|2025-09-24 18:20:20|||||||||3
1758738040000|2025-09-24 18:20:40|||||||||4
1758738050000|2025-09-24 18:20:50|||||||||1
1758738070000|2025-09-24 18:21:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|30
1758738080000|2025-09-24 18:21:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1758738090000|2025-09-24 18:21:30|||||||||9
1758738100000|2025-09-24 18:21:40|||||||||1
1758738110000|2025-09-24 18:21:50|||||||||1
1758738120000|2025-09-24 18:22:00|||||||||2
1758738160000|2025-09-24 18:22:40|||||||||5
1758738170000|2025-09-24 18:22:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|94
1758738180000|2025-09-24 18:23:00|||||||||15
1758738190000|2025-09-24 18:23:10|||||||||1
1758738200000|2025-09-24 18:23:20|||||||||12
1758738210000|2025-09-24 18:23:30|||||||||1
1758738220000|2025-09-24 18:23:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1758738240000|2025-09-24 18:24:00|||||||||3
1758738250000|2025-09-24 18:24:10|||||||||1
1758738270000|2025-09-24 18:24:30|||||||||1
1758738290000|2025-09-24 18:24:50|||||||||1
1758738300000|2025-09-24 18:25:00|||||||||3
1758738320000|2025-09-24 18:25:20|||||||||6
1758738330000|2025-09-24 18:25:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758738340000|2025-09-24 18:25:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758738350000|2025-09-24 18:25:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1758738370000|2025-09-24 18:26:10|||||||||4
1758738380000|2025-09-24 18:26:20|||||||||3
1758738400000|2025-09-24 18:26:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1758738410000|2025-09-24 18:26:50|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|3
1758738420000|2025-09-24 18:27:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1758738440000|2025-09-24 18:27:20|||||||||1
1758738450000|2025-09-24 18:27:30|||||||||1
1758738480000|2025-09-24 18:28:00|||||||||2
1758738490000|2025-09-24 18:28:10|||||||||1
1758738520000|2025-09-24 18:28:40|||||||||1
1758738530000|2025-09-24 18:28:50|||||||||4
1758738540000|2025-09-24 18:29:00|||||||||1
1758738550000|2025-09-24 18:29:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1758738560000|2025-09-24 18:29:20|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|21
1758738570000|2025-09-24 18:29:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|31
1758738580000|2025-09-24 18:29:40|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1758738590000|2025-09-24 18:29:50|||||||||1
1758738600000|2025-09-24 18:30:00|||||||||1
1758738620000|2025-09-24 18:30:20|||||||||17
1758738630000|2025-09-24 18:30:30|||||||||1
1758738640000|2025-09-24 18:30:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|55
1758738660000|2025-09-24 18:31:00|||||||||35
1758738670000|2025-09-24 18:31:10|||||||||4
1758738680000|2025-09-24 18:31:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|17
1758738690000|2025-09-24 18:31:30|||||||||18
1758738710000|2025-09-24 18:31:50|||||||||3
1758738720000|2025-09-24 18:32:00|||||||||3
1758738730000|2025-09-24 18:32:10|||||||||4
1758738750000|2025-09-24 18:32:30|18.77|18.61|18.76|18.6|18.81|18.65|18.76|18.6|31
1758738770000|2025-09-24 18:32:50|||||||||3
1758738780000|2025-09-24 18:33:00|||||||||4
1758738790000|2025-09-24 18:33:10|||||||||1
1758738800000|2025-09-24 18:33:20|||||||||1
1758738820000|2025-09-24 18:33:40|||||||||2
1758738830000|2025-09-24 18:33:50|||||||||1
1758738840000|2025-09-24 18:34:00|||||||||1
1758738850000|2025-09-24 18:34:10|||||||||1
1758738860000|2025-09-24 18:34:20|||||||||5
1758738870000|2025-09-24 18:34:30|||||||||3
1758738880000|2025-09-24 18:34:40|||||||||1
1758738890000|2025-09-24 18:34:50|||||||||3
1758738900000|2025-09-24 18:35:00|||||||||2
1758738910000|2025-09-24 18:35:10|||||||||1
1758738920000|2025-09-24 18:35:20|||||||||5
1758738930000|2025-09-24 18:35:30|||||||||5
1758738940000|2025-09-24 18:35:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1758738960000|2025-09-24 18:36:00|||||||||4
1758738970000|2025-09-24 18:36:10|||||||||3
1758738980000|2025-09-24 18:36:20|||||||||1
1758738990000|2025-09-24 18:36:30|||||||||2
1758739000000|2025-09-24 18:36:40|||||||||2
1758739010000|2025-09-24 18:36:50|||||||||60
1758739030000|2025-09-24 18:37:10|||||||||1
1758739040000|2025-09-24 18:37:20|||||||||1
1758739050000|2025-09-24 18:37:30|||||||||3
1758739060000|2025-09-24 18:37:40|||||||||1
1758739070000|2025-09-24 18:37:50|||||||||1
1758739080000|2025-09-24 18:38:00|||||||||1
1758739090000|2025-09-24 18:38:10|||||||||7
1758739100000|2025-09-24 18:38:20|||||||||4
1758739110000|2025-09-24 18:38:30|||||||||2
1758739120000|2025-09-24 18:38:40|||||||||2
1758739140000|2025-09-24 18:39:00|||||||||10
1758739150000|2025-09-24 18:39:10|||||||||7
1758739160000|2025-09-24 18:39:20|||||||||1
1758739170000|2025-09-24 18:39:30|||||||||2
1758739180000|2025-09-24 18:39:40|||||||||3
1758739190000|2025-09-24 18:39:50|||||||||6
1758739210000|2025-09-24 18:40:10|||||||||1
1758739220000|2025-09-24 18:40:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1758739240000|2025-09-24 18:40:40|||||||||6
1758739250000|2025-09-24 18:40:50|||||||||1
1758739260000|2025-09-24 18:41:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758739270000|2025-09-24 18:41:10|||||||||1
1758739280000|2025-09-24 18:41:20|||||||||1
1758739320000|2025-09-24 18:42:00|||||||||3
1758739330000|2025-09-24 18:42:10|||||||||1
1758739350000|2025-09-24 18:42:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1758739360000|2025-09-24 18:42:40|||||||||1
1758739370000|2025-09-24 18:42:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1758739380000|2025-09-24 18:43:00|||||||||3
1758739390000|2025-09-24 18:43:10|||||||||7
1758739400000|2025-09-24 18:43:20|||||||||1
1758739420000|2025-09-24 18:43:40|||||||||1
1758739430000|2025-09-24 18:43:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1758739460000|2025-09-24 18:44:20|||||||||33
1758739470000|2025-09-24 18:44:30|||||||||31
1758739490000|2025-09-24 18:44:50|||||||||1
1758739500000|2025-09-24 18:45:00|||||||||2
1758739510000|2025-09-24 18:45:10|||||||||11
1758739520000|2025-09-24 18:45:20|||||||||5
1758739540000|2025-09-24 18:45:40|||||||||6
1758739550000|2025-09-24 18:45:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|84
1758739560000|2025-09-24 18:46:00|||||||||150
1758739570000|2025-09-24 18:46:10|||||||||1
1758739580000|2025-09-24 18:46:20|||||||||2
1758739600000|2025-09-24 18:46:40|||||||||1
1758739610000|2025-09-24 18:46:50|||||||||3
1758739660000|2025-09-24 18:47:40|||||||||2
1758739700000|2025-09-24 18:48:20|||||||||11
1758739710000|2025-09-24 18:48:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|41
1758739720000|2025-09-24 18:48:40|||||||||12
1758739730000|2025-09-24 18:48:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1758739740000|2025-09-24 18:49:00|||||||||7
1758739750000|2025-09-24 18:49:10|||||||||1
1758739760000|2025-09-24 18:49:20|||||||||2
1758739780000|2025-09-24 18:49:40|||||||||1
1758739790000|2025-09-24 18:49:50|||||||||2
1758739800000|2025-09-24 18:50:00|||||||||2
1758739840000|2025-09-24 18:50:40|||||||||1
1758739870000|2025-09-24 18:51:10|||||||||2
1758739890000|2025-09-24 18:51:30|||||||||1
1758739900000|2025-09-24 18:51:40|||||||||2
1758739910000|2025-09-24 18:51:50|||||||||8
1758739920000|2025-09-24 18:52:00|||||||||17
1758739960000|2025-09-24 18:52:40|||||||||15
1758739980000|2025-09-24 18:53:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1758739990000|2025-09-24 18:53:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1758740010000|2025-09-24 18:53:30|||||||||2
1758740030000|2025-09-24 18:53:50|||||||||3
1758740080000|2025-09-24 18:54:40|||||||||1
1758740090000|2025-09-24 18:54:50|||||||||3
1758740120000|2025-09-24 18:55:20|||||||||2
1758740160000|2025-09-24 18:56:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1758740180000|2025-09-24 18:56:20|||||||||5
1758740200000|2025-09-24 18:56:40|||||||||7
1758740220000|2025-09-24 18:57:00|||||||||1
1758740230000|2025-09-24 18:57:10|||||||||3
1758740240000|2025-09-24 18:57:20|||||||||4
1758740250000|2025-09-24 18:57:30|||||||||1
1758740260000|2025-09-24 18:57:40|||||||||3
1758740290000|2025-09-24 18:58:10|||||||||6
1758740300000|2025-09-24 18:58:20|||||||||3
1758740310000|2025-09-24 18:58:30|||||||||1
1758740320000|2025-09-24 18:58:40|||||||||2
1758740340000|2025-09-24 18:59:00|||||||||38
1758740350000|2025-09-24 18:59:10|||||||||25
1758740360000|2025-09-24 18:59:20|||||||||2
1758740370000|2025-09-24 18:59:30|||||||||31
1758740380000|2025-09-24 18:59:40|||||||||1
1758740390000|2025-09-24 18:59:50|||||||||1
1758740400000|2025-09-24 19:00:00|||||||||16
1758740410000|2025-09-24 19:00:10|||||||||9
1758740430000|2025-09-24 19:00:30|||||||||13
1758740440000|2025-09-24 19:00:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1758740450000|2025-09-24 19:00:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|59
1758740460000|2025-09-24 19:01:00|||||||||1
1758740470000|2025-09-24 19:01:10|||||||||2
1758740480000|2025-09-24 19:01:20|||||||||2
1758740490000|2025-09-24 19:01:30|||||||||2
1758740500000|2025-09-24 19:01:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1758740510000|2025-09-24 19:01:50|||||||||4
1758740520000|2025-09-24 19:02:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|30
1758740540000|2025-09-24 19:02:20|||||||||4
1758740550000|2025-09-24 19:02:30|||||||||3
1758740560000|2025-09-24 19:02:40|||||||||3
1758740570000|2025-09-24 19:02:50|||||||||1
1758740580000|2025-09-24 19:03:00|||||||||15
1758740590000|2025-09-24 19:03:10|||||||||13
1758740600000|2025-09-24 19:03:20|||||||||2
1758740610000|2025-09-24 19:03:30|||||||||1
1758740620000|2025-09-24 19:03:40|||||||||14
1758740630000|2025-09-24 19:03:50|||||||||4
1758740640000|2025-09-24 19:04:00|||||||||5
1758740650000|2025-09-24 19:04:10|||||||||1
1758740660000|2025-09-24 19:04:20|||||||||6
1758740670000|2025-09-24 19:04:30|||||||||2
1758740680000|2025-09-24 19:04:40|||||||||2
1758740690000|2025-09-24 19:04:50|||||||||2
1758740720000|2025-09-24 19:05:20|||||||||2
1758740730000|2025-09-24 19:05:30|||||||||1
1758740740000|2025-09-24 19:05:40|||||||||1
1758740750000|2025-09-24 19:05:50|||||||||1
1758740760000|2025-09-24 19:06:00|||||||||7
1758740770000|2025-09-24 19:06:10|||||||||3
1758740780000|2025-09-24 19:06:20|||||||||9
1758740800000|2025-09-24 19:06:40|||||||||1
1758740810000|2025-09-24 19:06:50|||||||||1
1758740820000|2025-09-24 19:07:00|||||||||11
1758740860000|2025-09-24 19:07:40|||||||||1
1758740870000|2025-09-24 19:07:50|||||||||2
1758740880000|2025-09-24 19:08:00|||||||||1
1758740890000|2025-09-24 19:08:10|||||||||1
1758740900000|2025-09-24 19:08:20|||||||||1
1758740910000|2025-09-24 19:08:30|||||||||1
1758740920000|2025-09-24 19:08:40|||||||||2
1758740930000|2025-09-24 19:08:50|||||||||3
1758740940000|2025-09-24 19:09:00|||||||||24
1758740950000|2025-09-24 19:09:10|||||||||2
1758740960000|2025-09-24 19:09:20|||||||||1
1758740980000|2025-09-24 19:09:40|||||||||1
1758740990000|2025-09-24 19:09:50|||||||||1
1758741010000|2025-09-24 19:10:10|||||||||2
1758741030000|2025-09-24 19:10:30|||||||||1
1758741050000|2025-09-24 19:10:50|||||||||38
1758741060000|2025-09-24 19:11:00|||||||||3
1758741070000|2025-09-24 19:11:10|||||||||1
1758741080000|2025-09-24 19:11:20|||||||||10
1758741100000|2025-09-24 19:11:40|||||||||2
1758741110000|2025-09-24 19:11:50|||||||||1
1758741120000|2025-09-24 19:12:00|||||||||1
1758741130000|2025-09-24 19:12:10|||||||||1
1758741150000|2025-09-24 19:12:30|||||||||1
1758741160000|2025-09-24 19:12:40|||||||||2
1758741200000|2025-09-24 19:13:20|||||||||2
1758741220000|2025-09-24 19:13:40|||||||||1
1758741230000|2025-09-24 19:13:50|||||||||16
1758741240000|2025-09-24 19:14:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|39
1758741250000|2025-09-24 19:14:10|||||||||37
1758741260000|2025-09-24 19:14:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|26
1758741270000|2025-09-24 19:14:30|||||||||12
1758741280000|2025-09-24 19:14:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1758741290000|2025-09-24 19:14:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|18
1758741300000|2025-09-24 19:15:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|26
1758741310000|2025-09-24 19:15:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|83
1758741320000|2025-09-24 19:15:20|||||||||1
1758741330000|2025-09-24 19:15:30|||||||||15
1758741340000|2025-09-24 19:15:40|||||||||1
1758741350000|2025-09-24 19:15:50|||||||||7
1758741360000|2025-09-24 19:16:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|211
1758741370000|2025-09-24 19:16:10|||||||||6
1758741390000|2025-09-24 19:16:30|||||||||2
1758741420000|2025-09-24 19:17:00|||||||||5
1758741430000|2025-09-24 19:17:10|||||||||13
1758741480000|2025-09-24 19:18:00|||||||||3
1758741490000|2025-09-24 19:18:10|||||||||1
1758741500000|2025-09-24 19:18:20|||||||||2
1758741510000|2025-09-24 19:18:30|||||||||2
1758741520000|2025-09-24 19:18:40|||||||||3
1758741530000|2025-09-24 19:18:50|||||||||8
1758741550000|2025-09-24 19:19:10|||||||||2
1758741570000|2025-09-24 19:19:30|||||||||19
1758741580000|2025-09-24 19:19:40|||||||||1
1758741590000|2025-09-24 19:19:50|||||||||1
1758741600000|2025-09-24 19:20:00|||||||||1
1758741620000|2025-09-24 19:20:20|||||||||1
1758741630000|2025-09-24 19:20:30|||||||||1
1758741660000|2025-09-24 19:21:00|||||||||1
1758741680000|2025-09-24 19:21:20|||||||||2
1758741690000|2025-09-24 19:21:30|||||||||3
1758741700000|2025-09-24 19:21:40|||||||||9
1758741710000|2025-09-24 19:21:50|||||||||10
1758741760000|2025-09-24 19:22:40|||||||||1
1758741780000|2025-09-24 19:23:00|||||||||1
1758741800000|2025-09-24 19:23:20|||||||||1
1758741850000|2025-09-24 19:24:10|||||||||2
1758741860000|2025-09-24 19:24:20|||||||||3
1758741870000|2025-09-24 19:24:30|||||||||3
1758741900000|2025-09-24 19:25:00|||||||||2
1758741940000|2025-09-24 19:25:40|||||||||1
1758741950000|2025-09-24 19:25:50|||||||||1
1758741960000|2025-09-24 19:26:00|||||||||1
1758741970000|2025-09-24 19:26:10|||||||||2
1758741990000|2025-09-24 19:26:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|193
1758742000000|2025-09-24 19:26:40|||||||||13
1758742010000|2025-09-24 19:26:50|||||||||34
1758742020000|2025-09-24 19:27:00|||||||||2
1758742040000|2025-09-24 19:27:20|||||||||4
1758742060000|2025-09-24 19:27:40|||||||||3
1758742080000|2025-09-24 19:28:00|||||||||1
1758742090000|2025-09-24 19:28:10|||||||||1
1758742100000|2025-09-24 19:28:20|||||||||26
1758742110000|2025-09-24 19:28:30|||||||||10
1758742130000|2025-09-24 19:28:50|||||||||1
1758742150000|2025-09-24 19:29:10|||||||||31
1758742160000|2025-09-24 19:29:20|||||||||6
1758742170000|2025-09-24 19:29:30|||||||||6
1758742190000|2025-09-24 19:29:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|61
1758742200000|2025-09-24 19:30:00|||||||||16
1758742210000|2025-09-24 19:30:10|||||||||12
1758742220000|2025-09-24 19:30:20|||||||||6
1758742230000|2025-09-24 19:30:30|||||||||7
1758742240000|2025-09-24 19:30:40|||||||||9
1758742250000|2025-09-24 19:30:50|||||||||1
1758742260000|2025-09-24 19:31:00|||||||||149
1758742270000|2025-09-24 19:31:10|||||||||4
1758742280000|2025-09-24 19:31:20|||||||||51
1758742300000|2025-09-24 19:31:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1758742310000|2025-09-24 19:31:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1758742320000|2025-09-24 19:32:00|||||||||33
1758742360000|2025-09-24 19:32:40|||||||||6
1758742390000|2025-09-24 19:33:10|||||||||11
1758742400000|2025-09-24 19:33:20|||||||||2
1758742410000|2025-09-24 19:33:30|||||||||1
1758742420000|2025-09-24 19:33:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|189
1758742430000|2025-09-24 19:33:50|||||||||1
1758742450000|2025-09-24 19:34:10|||||||||17
1758742460000|2025-09-24 19:34:20|||||||||1
1758742470000|2025-09-24 19:34:30|||||||||1
1758742480000|2025-09-24 19:34:40|||||||||3
1758742490000|2025-09-24 19:34:50|||||||||73
1758742500000|2025-09-24 19:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|13
1758742520000|2025-09-24 19:35:20|||||||||6
1758742530000|2025-09-24 19:35:30|||||||||5
1758742550000|2025-09-24 19:35:50|||||||||8
1758742560000|2025-09-24 19:36:00|||||||||11
1758742570000|2025-09-24 19:36:10|||||||||2
1758742580000|2025-09-24 19:36:20|||||||||2
1758742590000|2025-09-24 19:36:30|||||||||15
1758742600000|2025-09-24 19:36:40|||||||||1
1758742620000|2025-09-24 19:37:00|||||||||4
1758742630000|2025-09-24 19:37:10|||||||||13
1758742640000|2025-09-24 19:37:20|||||||||1
1758742650000|2025-09-24 19:37:30|||||||||1
1758742660000|2025-09-24 19:37:40|||||||||1
1758742670000|2025-09-24 19:37:50|||||||||13
1758742680000|2025-09-24 19:38:00|||||||||8
1758742690000|2025-09-24 19:38:10|||||||||2
1758742700000|2025-09-24 19:38:20|||||||||15
1758742720000|2025-09-24 19:38:40|||||||||6
1758742730000|2025-09-24 19:38:50|||||||||13
1758742740000|2025-09-24 19:39:00|||||||||1
1758742750000|2025-09-24 19:39:10|||||||||1
1758742760000|2025-09-24 19:39:20|||||||||16
1758742770000|2025-09-24 19:39:30|||||||||5
1758742780000|2025-09-24 19:39:40|||||||||4
1758742790000|2025-09-24 19:39:50|||||||||28
1758742800000|2025-09-24 19:40:00|||||||||6
1758742810000|2025-09-24 19:40:10|||||||||6
1758742820000|2025-09-24 19:40:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1758742830000|2025-09-24 19:40:30|||||||||1
1758742840000|2025-09-24 19:40:40|||||||||1
1758742850000|2025-09-24 19:40:50|||||||||1
1758742870000|2025-09-24 19:41:10|||||||||15
1758742880000|2025-09-24 19:41:20|||||||||1
1758742900000|2025-09-24 19:41:40|||||||||4
1758742910000|2025-09-24 19:41:50|||||||||13
1758742920000|2025-09-24 19:42:00|||||||||32
1758742930000|2025-09-24 19:42:10|||||||||2
1758742940000|2025-09-24 19:42:20|||||||||13
1758742950000|2025-09-24 19:42:30|||||||||1
1758742960000|2025-09-24 19:42:40|||||||||5
1758742970000|2025-09-24 19:42:50|||||||||66
1758742990000|2025-09-24 19:43:10|||||||||126
1758743000000|2025-09-24 19:43:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|6
1758743010000|2025-09-24 19:43:30|||||||||14
1758743020000|2025-09-24 19:43:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|21
1758743030000|2025-09-24 19:43:50|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|185
1758743040000|2025-09-24 19:44:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|42
1758743060000|2025-09-24 19:44:20|||||||||41
1758743070000|2025-09-24 19:44:30|||||||||15
1758743080000|2025-09-24 19:44:40|||||||||5
1758743090000|2025-09-24 19:44:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|16
1758743100000|2025-09-24 19:45:00|||||||||6
1758743110000|2025-09-24 19:45:10|||||||||3
1758743120000|2025-09-24 19:45:20|||||||||22
1758743140000|2025-09-24 19:45:40|||||||||21
1758743160000|2025-09-24 19:46:00|||||||||2
1758743170000|2025-09-24 19:46:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|47
1758743180000|2025-09-24 19:46:20|||||||||9
1758743190000|2025-09-24 19:46:30|||||||||13
1758743200000|2025-09-24 19:46:40|||||||||50
1758743210000|2025-09-24 19:46:50|||||||||1
1758743220000|2025-09-24 19:47:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|28
1758743230000|2025-09-24 19:47:10|||||||||25
1758743240000|2025-09-24 19:47:20|||||||||19
1758743250000|2025-09-24 19:47:30|||||||||55
1758743260000|2025-09-24 19:47:40|||||||||50
1758743270000|2025-09-24 19:47:50|||||||||3
1758743280000|2025-09-24 19:48:00|||||||||1
1758743290000|2025-09-24 19:48:10|||||||||16
1758743300000|2025-09-24 19:48:20|||||||||16
1758743310000|2025-09-24 19:48:30|||||||||8
1758743330000|2025-09-24 19:48:50|||||||||12
1758743340000|2025-09-24 19:49:00|||||||||7
1758743350000|2025-09-24 19:49:10|||||||||11
1758743370000|2025-09-24 19:49:30|||||||||6
1758743380000|2025-09-24 19:49:40|||||||||1
1758743390000|2025-09-24 19:49:50|||||||||11
1758743400000|2025-09-24 19:50:00|||||||||31
1758743410000|2025-09-24 19:50:10|||||||||11
1758743420000|2025-09-24 19:50:20|||||||||7
1758743430000|2025-09-24 19:50:30|||||||||14
1758743440000|2025-09-24 19:50:40|||||||||16
1758743450000|2025-09-24 19:50:50|||||||||10
1758743460000|2025-09-24 19:51:00|||||||||14
1758743470000|2025-09-24 19:51:10|||||||||25
1758743480000|2025-09-24 19:51:20|||||||||18
1758743490000|2025-09-24 19:51:30|||||||||1
1758743500000|2025-09-24 19:51:40|||||||||14
1758743510000|2025-09-24 19:51:50|||||||||10
1758743520000|2025-09-24 19:52:00|||||||||18
1758743530000|2025-09-24 19:52:10|||||||||6
1758743540000|2025-09-24 19:52:20|||||||||29
1758743550000|2025-09-24 19:52:30|||||||||25
1758743560000|2025-09-24 19:52:40|||||||||12
1758743570000|2025-09-24 19:52:50|||||||||42
1758743590000|2025-09-24 19:53:10|||||||||32
1758743600000|2025-09-24 19:53:20|||||||||27
1758743610000|2025-09-24 19:53:30|||||||||16
1758743620000|2025-09-24 19:53:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|266
1758743630000|2025-09-24 19:53:50|||||||||6
1758743640000|2025-09-24 19:54:00|||||||||49
1758743650000|2025-09-24 19:54:10|||||||||109
1758743660000|2025-09-24 19:54:20|||||||||16
1758743670000|2025-09-24 19:54:30|||||||||7
1758743680000|2025-09-24 19:54:40|||||||||30
1758743690000|2025-09-24 19:54:50|||||||||16
1758743700000|2025-09-24 19:55:00|||||||||21
1758743710000|2025-09-24 19:55:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1758743720000|2025-09-24 19:55:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1758743730000|2025-09-24 19:55:30|||||||||51
1758743740000|2025-09-24 19:55:40|||||||||20
1758743750000|2025-09-24 19:55:50|||||||||114
1758743760000|2025-09-24 19:56:00|||||||||30
1758743770000|2025-09-24 19:56:10|||||||||20
1758743780000|2025-09-24 19:56:20|||||||||12
1758743790000|2025-09-24 19:56:30|||||||||19
1758743800000|2025-09-24 19:56:40|||||||||21
1758743810000|2025-09-24 19:56:50|||||||||15
1758743820000|2025-09-24 19:57:00|||||||||30
1758743830000|2025-09-24 19:57:10|||||||||77
1758743840000|2025-09-24 19:57:20|||||||||36
1758743850000|2025-09-24 19:57:30|||||||||5
1758743860000|2025-09-24 19:57:40|||||||||27
1758743870000|2025-09-24 19:57:50|||||||||16
1758743880000|2025-09-24 19:58:00|||||||||52
1758743890000|2025-09-24 19:58:10|||||||||49
1758743900000|2025-09-24 19:58:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|79
1758743910000|2025-09-24 19:58:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|48
1758743920000|2025-09-24 19:58:40|||||||||62
1758743930000|2025-09-24 19:58:50|||||||||50
1758743940000|2025-09-24 19:59:00|||||||||66
1758743950000|2025-09-24 19:59:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|263
1758743960000|2025-09-24 19:59:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|46
1758743970000|2025-09-24 19:59:30|||||||||88
1758743980000|2025-09-24 19:59:40|||||||||88
1758743990000|2025-09-24 19:59:50|||||||||295
1758744000000|2025-09-24 20:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|375
1758744010000|2025-09-24 20:00:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|145
1758744020000|2025-09-24 20:00:20|||||||||281
1758744030000|2025-09-24 20:00:30|||||||||4
1758744060000|2025-09-24 20:01:00|||||||||15
1758744080000|2025-09-24 20:01:20|||||||||3
1758744100000|2025-09-24 20:01:40|||||||||1
1758744110000|2025-09-24 20:01:50|||||||||1
1758744120000|2025-09-24 20:02:00|||||||||7
1758744140000|2025-09-24 20:02:20|||||||||64
1758744170000|2025-09-24 20:02:50|||||||||1
1758744180000|2025-09-24 20:03:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1758744190000|2025-09-24 20:03:10|||||||||5
1758744200000|2025-09-24 20:03:20|||||||||9
1758744210000|2025-09-24 20:03:30|||||||||5
1758744220000|2025-09-24 20:03:40|||||||||9
1758744230000|2025-09-24 20:03:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|37
1758744240000|2025-09-24 20:04:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1758744260000|2025-09-24 20:04:20|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|0
1758744290000|2025-09-24 20:04:50|||||||||5
1758744320000|2025-09-24 20:05:20|||||||||21
1758744330000|2025-09-24 20:05:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758744360000|2025-09-24 20:06:00|||||||||4
1758744410000|2025-09-24 20:06:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|255
1758744420000|2025-09-24 20:07:00|||||||||10
1758744440000|2025-09-24 20:07:20|||||||||5
1758744450000|2025-09-24 20:07:30|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|40
1758744470000|2025-09-24 20:07:50|18.42|18.26|18.44|18.28|18.47|18.31|18.42|18.26|278
1758744500000|2025-09-24 20:08:20|||||||||1
1758744510000|2025-09-24 20:08:30|||||||||11
1758744530000|2025-09-24 20:08:50|||||||||1
1758744550000|2025-09-24 20:09:10|||||||||3
1758744570000|2025-09-24 20:09:30|||||||||15
1758744580000|2025-09-24 20:09:40|||||||||2
1758744590000|2025-09-24 20:09:50|||||||||11
1758744600000|2025-09-24 20:10:00|||||||||1
1758744610000|2025-09-24 20:10:10|||||||||21
1758744650000|2025-09-24 20:10:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1758744660000|2025-09-24 20:11:00|||||||||1
1758744690000|2025-09-24 20:11:30|||||||||3
1758744720000|2025-09-24 20:12:00|||||||||2
1758744750000|2025-09-24 20:12:30|||||||||2
1758744760000|2025-09-24 20:12:40|||||||||10
1758744770000|2025-09-24 20:12:50|||||||||1
1758744800000|2025-09-24 20:13:20|||||||||2
1758744810000|2025-09-24 20:13:30|||||||||27
1758744830000|2025-09-24 20:13:50|||||||||13
1758744840000|2025-09-24 20:14:00|||||||||49
1758744850000|2025-09-24 20:14:10|||||||||21
1758744860000|2025-09-24 20:14:20|||||||||1
1758744870000|2025-09-24 20:14:30|||||||||10
1758744880000|2025-09-24 20:14:40|||||||||18
1758744890000|2025-09-24 20:14:50|||||||||16
1758745800000|2025-09-24 20:30:00|||||||||11
1758745810000|2025-09-24 20:30:10|||||||||5
1758746030000|2025-09-24 20:33:50|||||||||1
1758746070000|2025-09-24 20:34:30|||||||||5
1758746150000|2025-09-24 20:35:50|||||||||3
1758746180000|2025-09-24 20:36:20|||||||||25
1758746240000|2025-09-24 20:37:20|||||||||1
1758746310000|2025-09-24 20:38:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|26
1758746390000|2025-09-24 20:39:50|||||||||4
1758746480000|2025-09-24 20:41:20|||||||||1
1758746760000|2025-09-24 20:46:00|||||||||1
1758747010000|2025-09-24 20:50:10|||||||||1
1758747070000|2025-09-24 20:51:10|||||||||6
1758747100000|2025-09-24 20:51:40|||||||||20
1758747150000|2025-09-24 20:52:30|||||||||2
1758747280000|2025-09-24 20:54:40|||||||||2
1758747420000|2025-09-24 20:57:00|||||||||3
1758747460000|2025-09-24 20:57:40|||||||||52
1758747470000|2025-09-24 20:57:50|||||||||3
1758747540000|2025-09-24 20:59:00|||||||||1
1758747550000|2025-09-24 20:59:10|||||||||4
1758747570000|2025-09-24 20:59:30|||||||||19
1758747590000|2025-09-24 20:59:50|||||||||35
1758751200000|2025-09-24 22:00:00|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|0
1758751210000|2025-09-24 22:00:10|18.43|18.27|18.43|18.27|18.43|18.27|18.41|18.25|0
1758751240000|2025-09-24 22:00:40|||||||||1
1758751260000|2025-09-24 22:01:00|||||||||3
1758751290000|2025-09-24 22:01:30|||||||||68
1758751330000|2025-09-24 22:02:10|||||||||2
1758751400000|2025-09-24 22:03:20|||||||||1
1758751410000|2025-09-24 22:03:30|||||||||1
1758751540000|2025-09-24 22:05:40|||||||||1
1758751550000|2025-09-24 22:05:50|||||||||6
1758751560000|2025-09-24 22:06:00|||||||||2
1758751640000|2025-09-24 22:07:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758751800000|2025-09-24 22:10:00|||||||||1
1758752560000|2025-09-24 22:22:40|||||||||1
1758752680000|2025-09-24 22:24:40|||||||||1
1758752760000|2025-09-24 22:26:00|||||||||1
1758753110000|2025-09-24 22:31:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1758753130000|2025-09-24 22:32:10|||||||||2
1758753380000|2025-09-24 22:36:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758753390000|2025-09-24 22:36:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1758754270000|2025-09-24 22:51:10|||||||||1
1758754490000|2025-09-24 22:54:50|||||||||1
1758754510000|2025-09-24 22:55:10|||||||||1
1758755390000|2025-09-24 23:09:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1758756030000|2025-09-24 23:20:30|||||||||1
1758756320000|2025-09-24 23:25:20|||||||||1
1758756450000|2025-09-24 23:27:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1758756580000|2025-09-24 23:29:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1758757470000|2025-09-24 23:44:30|||||||||4
1758757500000|2025-09-24 23:45:00|||||||||2
1758757570000|2025-09-24 23:46:10|||||||||1
1758757740000|2025-09-24 23:49:00|||||||||1
1758758110000|2025-09-24 23:55:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1758758360000|2025-09-24 23:59:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1758758390000|2025-09-24 23:59:50|||||||||4
1758758400000|2025-09-25 00:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1758758410000|2025-09-25 00:00:10|||||||||11
1758758430000|2025-09-25 00:00:30|18.43|18.27|18.43|18.27|18.43|18.27|18.39|18.23|52
1758758580000|2025-09-25 00:03:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|49
1758758590000|2025-09-25 00:03:10|||||||||1
1758758800000|2025-09-25 00:06:40|||||||||1
1758758970000|2025-09-25 00:09:30|||||||||1
1758759110000|2025-09-25 00:11:50|||||||||2
1758759310000|2025-09-25 00:15:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|30
1758759360000|2025-09-25 00:16:00|||||||||2
1758759520000|2025-09-25 00:18:40|||||||||1
1758759990000|2025-09-25 00:26:30|||||||||4
1758760660000|2025-09-25 00:37:40|||||||||3
1758761820000|2025-09-25 00:57:00|||||||||1
1758762050000|2025-09-25 01:00:50|||||||||4
1758762080000|2025-09-25 01:01:20|||||||||2
1758762120000|2025-09-25 01:02:00|||||||||1
1758762200000|2025-09-25 01:03:20|||||||||1
1758762600000|2025-09-25 01:10:00|||||||||1
1758762880000|2025-09-25 01:14:40|||||||||6
1758763170000|2025-09-25 01:19:30|||||||||2
1758763310000|2025-09-25 01:21:50|||||||||1
1758763540000|2025-09-25 01:25:40|||||||||1
1758763550000|2025-09-25 01:25:50|||||||||7
1758763570000|2025-09-25 01:26:10|||||||||4
1758763740000|2025-09-25 01:29:00|||||||||1
1758763830000|2025-09-25 01:30:30|||||||||12
1758764750000|2025-09-25 01:45:50|||||||||4
1758764780000|2025-09-25 01:46:20|||||||||2
1758764910000|2025-09-25 01:48:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1758765320000|2025-09-25 01:55:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1758765340000|2025-09-25 01:55:40|||||||||3
1758765530000|2025-09-25 01:58:50|||||||||2
1758765580000|2025-09-25 01:59:40|||||||||10
1758765600000|2025-09-25 02:00:00|||||||||2
1758765660000|2025-09-25 02:01:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|60
1758765790000|2025-09-25 02:03:10|||||||||3
1758765890000|2025-09-25 02:04:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1758766040000|2025-09-25 02:07:20|||||||||2
1758766060000|2025-09-25 02:07:40|||||||||5
1758766190000|2025-09-25 02:09:50|||||||||21
1758766430000|2025-09-25 02:13:50|||||||||2
1758766730000|2025-09-25 02:18:50|||||||||6
1758767250000|2025-09-25 02:27:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|23
1758767280000|2025-09-25 02:28:00|||||||||1
1758767300000|2025-09-25 02:28:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|18
1758767920000|2025-09-25 02:38:40|||||||||4
1758768010000|2025-09-25 02:40:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1758768240000|2025-09-25 02:44:00|||||||||2
1758768250000|2025-09-25 02:44:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1758768660000|2025-09-25 02:51:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758768670000|2025-09-25 02:51:10|||||||||1
1758768760000|2025-09-25 02:52:40|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|4
1758769520000|2025-09-25 03:05:20|||||||||1
1758769990000|2025-09-25 03:13:10|||||||||1
1758771250000|2025-09-25 03:34:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1758771720000|2025-09-25 03:42:00|||||||||1
1758772740000|2025-09-25 03:59:00|||||||||1
1758772770000|2025-09-25 03:59:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1758772860000|2025-09-25 04:01:00|||||||||1
1758772910000|2025-09-25 04:01:50|||||||||1
1758774140000|2025-09-25 04:22:20|||||||||1
1758775260000|2025-09-25 04:41:00|||||||||3
1758775390000|2025-09-25 04:43:10|||||||||1
1758775440000|2025-09-25 04:44:00|||||||||1
1758775940000|2025-09-25 04:52:20|||||||||5
1758776070000|2025-09-25 04:54:30|||||||||1
1758776140000|2025-09-25 04:55:40|||||||||1
1758776340000|2025-09-25 04:59:00|||||||||1
1758776520000|2025-09-25 05:02:00|||||||||1
1758776640000|2025-09-25 05:04:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1758776660000|2025-09-25 05:04:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1758776880000|2025-09-25 05:08:00|||||||||1
1758777120000|2025-09-25 05:12:00|||||||||1
1758778530000|2025-09-25 05:35:30|||||||||2
1758779280000|2025-09-25 05:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1758779320000|2025-09-25 05:48:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1758779520000|2025-09-25 05:52:00|||||||||5
1758779720000|2025-09-25 05:55:20|||||||||4
1758780020000|2025-09-25 06:00:20|||||||||1
1758780410000|2025-09-25 06:06:50|||||||||17
1758780810000|2025-09-25 06:13:30|||||||||1
1758780920000|2025-09-25 06:15:20|||||||||1
1758780960000|2025-09-25 06:16:00|||||||||1
1758780970000|2025-09-25 06:16:10|||||||||1
1758780980000|2025-09-25 06:16:20|||||||||1
1758781800000|2025-09-25 06:30:00|||||||||1
1758781860000|2025-09-25 06:31:00|||||||||1
1758782240000|2025-09-25 06:37:20|||||||||5
1758782440000|2025-09-25 06:40:40|||||||||1
1758782480000|2025-09-25 06:41:20|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|136
1758782550000|2025-09-25 06:42:30|||||||||1
1758782720000|2025-09-25 06:45:20|||||||||1
1758782910000|2025-09-25 06:48:30|||||||||3
1758782950000|2025-09-25 06:49:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1758782960000|2025-09-25 06:49:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1758783070000|2025-09-25 06:51:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|0
1758783130000|2025-09-25 06:52:10|||||||||1
1758783430000|2025-09-25 06:57:10|||||||||5
1758783480000|2025-09-25 06:58:00|||||||||2
1758783490000|2025-09-25 06:58:10|||||||||1
1758783630000|2025-09-25 07:00:30|||||||||2
1758783740000|2025-09-25 07:02:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|70
1758783840000|2025-09-25 07:04:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|64
1758783860000|2025-09-25 07:04:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1758784020000|2025-09-25 07:07:00|||||||||5
1758784080000|2025-09-25 07:08:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1758784100000|2025-09-25 07:08:20|||||||||4
1758784110000|2025-09-25 07:08:30|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|25
1758784300000|2025-09-25 07:11:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1758784310000|2025-09-25 07:11:50|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|6
1758784320000|2025-09-25 07:12:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1758784380000|2025-09-25 07:13:00|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|24
1758784390000|2025-09-25 07:13:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1758784400000|2025-09-25 07:13:20|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|2
1758784420000|2025-09-25 07:13:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1758784440000|2025-09-25 07:14:00|||||||||101
1758784500000|2025-09-25 07:15:00|||||||||2
1758784530000|2025-09-25 07:15:30|||||||||1
1758784580000|2025-09-25 07:16:20|||||||||5
1758784590000|2025-09-25 07:16:30|||||||||1
1758784680000|2025-09-25 07:18:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|19
1758784730000|2025-09-25 07:18:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|28
1758784910000|2025-09-25 07:21:50|||||||||1
1758785010000|2025-09-25 07:23:30|||||||||1
1758785020000|2025-09-25 07:23:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|27
1758785070000|2025-09-25 07:24:30|||||||||4
1758785140000|2025-09-25 07:25:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1758785190000|2025-09-25 07:26:30|||||||||1
1758785470000|2025-09-25 07:31:10|||||||||1
1758785550000|2025-09-25 07:32:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1758785610000|2025-09-25 07:33:30|||||||||44
1758785680000|2025-09-25 07:34:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1758785830000|2025-09-25 07:37:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|33
1758785940000|2025-09-25 07:39:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1758786390000|2025-09-25 07:46:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|69
1758786590000|2025-09-25 07:49:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758786720000|2025-09-25 07:52:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1758786840000|2025-09-25 07:54:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758786890000|2025-09-25 07:54:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1758787000000|2025-09-25 07:56:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1758787030000|2025-09-25 07:57:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1758787050000|2025-09-25 07:57:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758787080000|2025-09-25 07:58:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1758787100000|2025-09-25 07:58:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758787110000|2025-09-25 07:58:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1758787170000|2025-09-25 07:59:30|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|28
1758787180000|2025-09-25 07:59:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1758787210000|2025-09-25 08:00:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1758787220000|2025-09-25 08:00:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|2
1758787230000|2025-09-25 08:00:30|18.44|18.28|18.44|18.28|18.46|18.3|18.44|18.28|2
1758787250000|2025-09-25 08:00:50|||||||||2
1758787260000|2025-09-25 08:01:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|6
1758787270000|2025-09-25 08:01:10|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|0
1758787280000|2025-09-25 08:01:20|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|0
1758787290000|2025-09-25 08:01:30|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|0
1758787300000|2025-09-25 08:01:40|18.46|18.3|18.48|18.32|18.48|18.32|18.44|18.28|0
1758787310000|2025-09-25 08:01:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|1
1758787320000|2025-09-25 08:02:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|4
1758787770000|2025-09-25 08:09:30|||||||||1
1758787980000|2025-09-25 08:13:00|||||||||2
1758788160000|2025-09-25 08:16:00|||||||||2
1758788720000|2025-09-25 08:25:20|||||||||1
1758788860000|2025-09-25 08:27:40|||||||||2
1758789200000|2025-09-25 08:33:20|||||||||1
1758789230000|2025-09-25 08:33:50|||||||||2
1758789510000|2025-09-25 08:38:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1758789800000|2025-09-25 08:43:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1758789880000|2025-09-25 08:44:40|||||||||1
1758789890000|2025-09-25 08:44:50|||||||||1
1758789990000|2025-09-25 08:46:30|||||||||1
1758790010000|2025-09-25 08:46:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758790040000|2025-09-25 08:47:20|||||||||10
1758790110000|2025-09-25 08:48:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1758790120000|2025-09-25 08:48:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758790130000|2025-09-25 08:48:50|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1758790150000|2025-09-25 08:49:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758790330000|2025-09-25 08:52:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|14
1758790340000|2025-09-25 08:52:20|||||||||1
1758790460000|2025-09-25 08:54:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1758790480000|2025-09-25 08:54:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1758790490000|2025-09-25 08:54:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1758790500000|2025-09-25 08:55:00|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|1
1758790740000|2025-09-25 08:59:00|||||||||1
1758790970000|2025-09-25 09:02:50|||||||||10
1758791050000|2025-09-25 09:04:10|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|3
1758791070000|2025-09-25 09:04:30|||||||||1
1758791280000|2025-09-25 09:08:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1758791300000|2025-09-25 09:08:20|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|3
1758791330000|2025-09-25 09:08:50|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1758791400000|2025-09-25 09:10:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758791410000|2025-09-25 09:10:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1758791450000|2025-09-25 09:10:50|||||||||2
1758791480000|2025-09-25 09:11:20|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|1
1758791730000|2025-09-25 09:15:30|||||||||38
1758791830000|2025-09-25 09:17:10|||||||||1
1758791880000|2025-09-25 09:18:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1758791920000|2025-09-25 09:18:40|||||||||4
1758792060000|2025-09-25 09:21:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758792070000|2025-09-25 09:21:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1758792100000|2025-09-25 09:21:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1758792260000|2025-09-25 09:24:20|||||||||1
1758792640000|2025-09-25 09:30:40|||||||||1
1758793010000|2025-09-25 09:36:50|||||||||1
1758793120000|2025-09-25 09:38:40|||||||||2
1758793160000|2025-09-25 09:39:20|||||||||4
1758793190000|2025-09-25 09:39:50|||||||||4
1758793250000|2025-09-25 09:40:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1758793510000|2025-09-25 09:45:10|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|2
1758793520000|2025-09-25 09:45:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|1
1758793540000|2025-09-25 09:45:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|23
1758793550000|2025-09-25 09:45:50|||||||||2
1758793580000|2025-09-25 09:46:20|||||||||1
1758793810000|2025-09-25 09:50:10|||||||||4
1758793820000|2025-09-25 09:50:20|||||||||3
1758793930000|2025-09-25 09:52:10|||||||||1
1758793950000|2025-09-25 09:52:30|||||||||2
1758793980000|2025-09-25 09:53:00|||||||||2
1758794100000|2025-09-25 09:55:00|||||||||1
1758794260000|2025-09-25 09:57:40|||||||||2
1758794320000|2025-09-25 09:58:40|||||||||1
1758794330000|2025-09-25 09:58:50|||||||||1
1758794450000|2025-09-25 10:00:50|||||||||1
1758794640000|2025-09-25 10:04:00|||||||||1
1758794890000|2025-09-25 10:08:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|47
1758795000000|2025-09-25 10:10:00|||||||||7
1758795020000|2025-09-25 10:10:20|||||||||1
1758795170000|2025-09-25 10:12:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|23
1758795250000|2025-09-25 10:14:10|||||||||1
1758795350000|2025-09-25 10:15:50|||||||||17
1758795510000|2025-09-25 10:18:30|||||||||1
1758795580000|2025-09-25 10:19:40|||||||||1
1758795810000|2025-09-25 10:23:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1758795820000|2025-09-25 10:23:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1758795830000|2025-09-25 10:23:50|||||||||2
1758795960000|2025-09-25 10:26:00|||||||||1
1758795980000|2025-09-25 10:26:20|||||||||3
1758796000000|2025-09-25 10:26:40|||||||||5
1758796010000|2025-09-25 10:26:50|||||||||12
1758796030000|2025-09-25 10:27:10|||||||||2
1758796130000|2025-09-25 10:28:50|||||||||2
1758796470000|2025-09-25 10:34:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|44
1758796600000|2025-09-25 10:36:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1758796660000|2025-09-25 10:37:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1758796670000|2025-09-25 10:37:50|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|16
1758796730000|2025-09-25 10:38:50|||||||||1
1758796800000|2025-09-25 10:40:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1758796810000|2025-09-25 10:40:10|||||||||3
1758796840000|2025-09-25 10:40:40|||||||||1
1758796850000|2025-09-25 10:40:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|1
1758796920000|2025-09-25 10:42:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758796940000|2025-09-25 10:42:20|||||||||2
1758797060000|2025-09-25 10:44:20|||||||||1
1758797100000|2025-09-25 10:45:00|||||||||3
1758797110000|2025-09-25 10:45:10|||||||||3
1758797120000|2025-09-25 10:45:20|||||||||1
1758797150000|2025-09-25 10:45:50|||||||||2
1758797160000|2025-09-25 10:46:00|||||||||4
1758797210000|2025-09-25 10:46:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1758797240000|2025-09-25 10:47:20|||||||||2
1758797310000|2025-09-25 10:48:30|||||||||1
1758797370000|2025-09-25 10:49:30|||||||||1
1758797430000|2025-09-25 10:50:30|||||||||1
1758797470000|2025-09-25 10:51:10|||||||||1
1758797540000|2025-09-25 10:52:20|||||||||1
1758797570000|2025-09-25 10:52:50|||||||||1
1758797660000|2025-09-25 10:54:20|||||||||1
1758797770000|2025-09-25 10:56:10|||||||||1
1758797820000|2025-09-25 10:57:00|||||||||1
1758798060000|2025-09-25 11:01:00|||||||||7
1758798100000|2025-09-25 11:01:40|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|26
1758798110000|2025-09-25 11:01:50|18.54|18.38|18.57|18.41|18.59|18.43|18.54|18.38|1
1758798120000|2025-09-25 11:02:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|2
1758798150000|2025-09-25 11:02:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1758798300000|2025-09-25 11:05:00|||||||||1
1758798400000|2025-09-25 11:06:40|||||||||2
1758798420000|2025-09-25 11:07:00|||||||||1
1758798460000|2025-09-25 11:07:40|||||||||4
1758798480000|2025-09-25 11:08:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1758798570000|2025-09-25 11:09:30|||||||||1
1758798680000|2025-09-25 11:11:20|||||||||1
1758798690000|2025-09-25 11:11:30|||||||||11
1758798710000|2025-09-25 11:11:50|||||||||29
1758798720000|2025-09-25 11:12:00|||||||||13
1758798740000|2025-09-25 11:12:20|||||||||1
1758798750000|2025-09-25 11:12:30|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|16
1758798760000|2025-09-25 11:12:40|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|1
1758798770000|2025-09-25 11:12:50|||||||||1
1758798800000|2025-09-25 11:13:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|1
1758798820000|2025-09-25 11:13:40|||||||||6
1758798860000|2025-09-25 11:14:20|||||||||1
1758798880000|2025-09-25 11:14:40|||||||||1
1758798890000|2025-09-25 11:14:50|||||||||3
1758798900000|2025-09-25 11:15:00|||||||||1
1758798920000|2025-09-25 11:15:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1758798930000|2025-09-25 11:15:30|18.63|18.47|18.63|18.47|18.64|18.48|18.62|18.46|0
1758798940000|2025-09-25 11:15:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|0
1758798950000|2025-09-25 11:15:50|||||||||4
1758799020000|2025-09-25 11:17:00|||||||||1
1758799030000|2025-09-25 11:17:10|||||||||1
1758799060000|2025-09-25 11:17:40|||||||||1
1758799080000|2025-09-25 11:18:00|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|2
1758799090000|2025-09-25 11:18:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|0
1758799100000|2025-09-25 11:18:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758799140000|2025-09-25 11:19:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1758799190000|2025-09-25 11:19:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758799210000|2025-09-25 11:20:10|||||||||1
1758799240000|2025-09-25 11:20:40|18.67|18.51|18.65|18.49|18.67|18.51|18.64|18.48|32
1758799250000|2025-09-25 11:20:50|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|11
1758799260000|2025-09-25 11:21:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|3
1758799280000|2025-09-25 11:21:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|10
1758799300000|2025-09-25 11:21:40|||||||||1
1758799310000|2025-09-25 11:21:50|||||||||3
1758799350000|2025-09-25 11:22:30|||||||||1
1758799360000|2025-09-25 11:22:40|||||||||2
1758799370000|2025-09-25 11:22:50|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|8
1758799380000|2025-09-25 11:23:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|2
1758799410000|2025-09-25 11:23:30|||||||||1
1758799420000|2025-09-25 11:23:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1758799430000|2025-09-25 11:23:50|||||||||4
1758799440000|2025-09-25 11:24:00|||||||||1
1758799450000|2025-09-25 11:24:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|104
1758799480000|2025-09-25 11:24:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|4
1758799490000|2025-09-25 11:24:50|||||||||2
1758799540000|2025-09-25 11:25:40|||||||||1
1758799550000|2025-09-25 11:25:50|||||||||1
1758799570000|2025-09-25 11:26:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|42
1758799580000|2025-09-25 11:26:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1758799600000|2025-09-25 11:26:40|||||||||43
1758799660000|2025-09-25 11:27:40|||||||||7
1758799670000|2025-09-25 11:27:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|52
1758799680000|2025-09-25 11:28:00|||||||||1
1758799690000|2025-09-25 11:28:10|||||||||1
1758799700000|2025-09-25 11:28:20|||||||||1
1758799760000|2025-09-25 11:29:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|57
1758799770000|2025-09-25 11:29:30|18.65|18.49|18.67|18.51|18.67|18.51|18.64|18.48|3
1758799800000|2025-09-25 11:30:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1758799820000|2025-09-25 11:30:20|||||||||20
1758799840000|2025-09-25 11:30:40|18.65|18.49|18.67|18.51|18.67|18.51|18.64|18.48|4
1758799850000|2025-09-25 11:30:50|||||||||3
1758799870000|2025-09-25 11:31:10|||||||||1
1758799880000|2025-09-25 11:31:20|||||||||3
1758799910000|2025-09-25 11:31:50|||||||||4
1758799920000|2025-09-25 11:32:00|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1758799950000|2025-09-25 11:32:30|||||||||23
1758799970000|2025-09-25 11:32:50|||||||||1
1758799980000|2025-09-25 11:33:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758800080000|2025-09-25 11:34:40|||||||||50
1758800100000|2025-09-25 11:35:00|||||||||1
1758800110000|2025-09-25 11:35:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|46
1758800130000|2025-09-25 11:35:30|||||||||40
1758800150000|2025-09-25 11:35:50|||||||||40
1758800170000|2025-09-25 11:36:10|||||||||1
1758800180000|2025-09-25 11:36:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1758800210000|2025-09-25 11:36:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1758800270000|2025-09-25 11:37:50|||||||||1
1758800320000|2025-09-25 11:38:40|||||||||1
1758800330000|2025-09-25 11:38:50|||||||||2
1758800360000|2025-09-25 11:39:20|||||||||4
1758800400000|2025-09-25 11:40:00|||||||||1
1758800410000|2025-09-25 11:40:10|||||||||1
1758800430000|2025-09-25 11:40:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1758800440000|2025-09-25 11:40:40|||||||||1
1758800460000|2025-09-25 11:41:00|||||||||1
1758800510000|2025-09-25 11:41:50|||||||||1
1758800520000|2025-09-25 11:42:00|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|41
1758800530000|2025-09-25 11:42:10|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|0
1758800540000|2025-09-25 11:42:20|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|0
1758800550000|2025-09-25 11:42:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|7
1758800560000|2025-09-25 11:42:40|||||||||2
1758800570000|2025-09-25 11:42:50|||||||||34
1758800580000|2025-09-25 11:43:00|||||||||10
1758800590000|2025-09-25 11:43:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1758800610000|2025-09-25 11:43:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1758800640000|2025-09-25 11:44:00|||||||||8
1758800650000|2025-09-25 11:44:10|||||||||1
1758800680000|2025-09-25 11:44:40|||||||||1
1758800690000|2025-09-25 11:44:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|20
1758800740000|2025-09-25 11:45:40|||||||||2
1758800760000|2025-09-25 11:46:00|||||||||1
1758800770000|2025-09-25 11:46:10|18.7|18.54|18.72|18.56|18.72|18.56|18.69|18.53|26
1758800780000|2025-09-25 11:46:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|0
1758800790000|2025-09-25 11:46:30|||||||||1
1758800810000|2025-09-25 11:46:50|||||||||2
1758800820000|2025-09-25 11:47:00|||||||||13
1758800850000|2025-09-25 11:47:30|||||||||24
1758800870000|2025-09-25 11:47:50|||||||||1
1758800900000|2025-09-25 11:48:20|||||||||43
1758800910000|2025-09-25 11:48:30|||||||||1
1758800920000|2025-09-25 11:48:40|||||||||1
1758800930000|2025-09-25 11:48:50|||||||||2
1758800960000|2025-09-25 11:49:20|||||||||3
1758800980000|2025-09-25 11:49:40|||||||||9
1758800990000|2025-09-25 11:49:50|||||||||7
1758801000000|2025-09-25 11:50:00|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|22
1758801020000|2025-09-25 11:50:20|18.71|18.55|18.69|18.53|18.72|18.56|18.69|18.53|27
1758801030000|2025-09-25 11:50:30|||||||||2
1758801070000|2025-09-25 11:51:10|||||||||2
1758801150000|2025-09-25 11:52:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1758801160000|2025-09-25 11:52:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1758801250000|2025-09-25 11:54:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1758801260000|2025-09-25 11:54:20|||||||||5
1758801270000|2025-09-25 11:54:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1758801280000|2025-09-25 11:54:40|||||||||11
1758801290000|2025-09-25 11:54:50|||||||||12
1758801300000|2025-09-25 11:55:00|||||||||25
1758801310000|2025-09-25 11:55:10|||||||||11
1758801320000|2025-09-25 11:55:20|||||||||15
1758801330000|2025-09-25 11:55:30|||||||||10
1758801340000|2025-09-25 11:55:40|||||||||26
1758801350000|2025-09-25 11:55:50|||||||||12
1758801360000|2025-09-25 11:56:00|||||||||2
1758801370000|2025-09-25 11:56:10|||||||||14
1758801380000|2025-09-25 11:56:20|||||||||27
1758801390000|2025-09-25 11:56:30|||||||||12
1758801400000|2025-09-25 11:56:40|||||||||8
1758801410000|2025-09-25 11:56:50|18.71|18.55|18.72|18.56|18.72|18.56|18.69|18.53|9
1758801420000|2025-09-25 11:57:00|||||||||14
1758801430000|2025-09-25 11:57:10|||||||||8
1758801440000|2025-09-25 11:57:20|||||||||23
1758801450000|2025-09-25 11:57:30|||||||||13
1758801460000|2025-09-25 11:57:40|||||||||11
1758801470000|2025-09-25 11:57:50|||||||||19
1758801480000|2025-09-25 11:58:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|7
1758801490000|2025-09-25 11:58:10|||||||||19
1758801500000|2025-09-25 11:58:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|17
1758801510000|2025-09-25 11:58:30|||||||||25
1758801520000|2025-09-25 11:58:40|||||||||10
1758801530000|2025-09-25 11:58:50|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|26
1758801540000|2025-09-25 11:59:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|3
1758801550000|2025-09-25 11:59:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|35
1758801560000|2025-09-25 11:59:20|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|78
1758801570000|2025-09-25 11:59:30|||||||||15
1758801580000|2025-09-25 11:59:40|||||||||6
1758801590000|2025-09-25 11:59:50|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|16
1758801600000|2025-09-25 12:00:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|43
1758801620000|2025-09-25 12:00:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1758801630000|2025-09-25 12:00:30|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|1
1758801650000|2025-09-25 12:00:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|39
1758801660000|2025-09-25 12:01:00|||||||||10
1758801670000|2025-09-25 12:01:10|||||||||7
1758801690000|2025-09-25 12:01:30|||||||||49
1758801700000|2025-09-25 12:01:40|||||||||5
1758801710000|2025-09-25 12:01:50|||||||||3
1758801720000|2025-09-25 12:02:00|||||||||2
1758801730000|2025-09-25 12:02:10|||||||||3
1758801740000|2025-09-25 12:02:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|113
1758801750000|2025-09-25 12:02:30|||||||||6
1758801770000|2025-09-25 12:02:50|||||||||3
1758801790000|2025-09-25 12:03:10|||||||||1
1758801810000|2025-09-25 12:03:30|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|3
1758801820000|2025-09-25 12:03:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1758801830000|2025-09-25 12:03:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1758801850000|2025-09-25 12:04:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|73
1758801860000|2025-09-25 12:04:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|32
1758801870000|2025-09-25 12:04:30|||||||||6
1758801920000|2025-09-25 12:05:20|||||||||4
1758801950000|2025-09-25 12:05:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1758801960000|2025-09-25 12:06:00|||||||||2
1758801970000|2025-09-25 12:06:10|||||||||31
1758801990000|2025-09-25 12:06:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1758802010000|2025-09-25 12:06:50|||||||||1
1758802040000|2025-09-25 12:07:20|||||||||1
1758802050000|2025-09-25 12:07:30|||||||||1
1758802060000|2025-09-25 12:07:40|||||||||5
1758802070000|2025-09-25 12:07:50|||||||||7
1758802080000|2025-09-25 12:08:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|18
1758802180000|2025-09-25 12:09:40|||||||||2
1758802190000|2025-09-25 12:09:50|||||||||1
1758802200000|2025-09-25 12:10:00|||||||||1
1758802220000|2025-09-25 12:10:20|||||||||2
1758802240000|2025-09-25 12:10:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1758802250000|2025-09-25 12:10:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1758802260000|2025-09-25 12:11:00|||||||||6
1758802270000|2025-09-25 12:11:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1758802280000|2025-09-25 12:11:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|8
1758802300000|2025-09-25 12:11:40|||||||||1
1758802310000|2025-09-25 12:11:50|||||||||1
1758802320000|2025-09-25 12:12:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1758802330000|2025-09-25 12:12:10|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|5
1758802350000|2025-09-25 12:12:30|||||||||3
1758802410000|2025-09-25 12:13:30|||||||||10
1758802430000|2025-09-25 12:13:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|24
1758802440000|2025-09-25 12:14:00|||||||||1
1758802450000|2025-09-25 12:14:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1758802460000|2025-09-25 12:14:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1758802490000|2025-09-25 12:14:50|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|14
1758802520000|2025-09-25 12:15:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|6
1758802540000|2025-09-25 12:15:40|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|6
1758802550000|2025-09-25 12:15:50|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|21
1758802560000|2025-09-25 12:16:00|||||||||1
1758802580000|2025-09-25 12:16:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|93
1758802590000|2025-09-25 12:16:30|||||||||6
1758802600000|2025-09-25 12:16:40|||||||||1
1758802770000|2025-09-25 12:19:30|||||||||2
1758802790000|2025-09-25 12:19:50|||||||||1
1758802820000|2025-09-25 12:20:20|||||||||1
1758802870000|2025-09-25 12:21:10|||||||||172
1758802900000|2025-09-25 12:21:40|||||||||1
1758802930000|2025-09-25 12:22:10|||||||||2
1758802940000|2025-09-25 12:22:20|||||||||69
1758802960000|2025-09-25 12:22:40|||||||||25
1758802970000|2025-09-25 12:22:50|||||||||1
1758802980000|2025-09-25 12:23:00|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|56
1758802990000|2025-09-25 12:23:10|||||||||28
1758803010000|2025-09-25 12:23:30|||||||||1
1758803040000|2025-09-25 12:24:00|||||||||27
1758803050000|2025-09-25 12:24:10|||||||||45
1758803060000|2025-09-25 12:24:20|||||||||1
1758803070000|2025-09-25 12:24:30|||||||||1
1758803080000|2025-09-25 12:24:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|41
1758803120000|2025-09-25 12:25:20|||||||||21
1758803130000|2025-09-25 12:25:30|||||||||16
1758803180000|2025-09-25 12:26:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|17
1758803190000|2025-09-25 12:26:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|16
1758803200000|2025-09-25 12:26:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|28
1758803210000|2025-09-25 12:26:50|||||||||4
1758803220000|2025-09-25 12:27:00|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|6
1758803230000|2025-09-25 12:27:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1758803240000|2025-09-25 12:27:20|||||||||16
1758803250000|2025-09-25 12:27:30|||||||||4
1758803290000|2025-09-25 12:28:10|||||||||3
1758803330000|2025-09-25 12:28:50|||||||||21
1758803340000|2025-09-25 12:29:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1758803350000|2025-09-25 12:29:10|||||||||34
1758803360000|2025-09-25 12:29:20|||||||||2
1758803370000|2025-09-25 12:29:30|||||||||2
1758803390000|2025-09-25 12:29:50|||||||||78
1758803400000|2025-09-25 12:30:00|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|101
1758803410000|2025-09-25 12:30:10|||||||||8
1758803420000|2025-09-25 12:30:20|||||||||9
1758803430000|2025-09-25 12:30:30|||||||||1
1758803460000|2025-09-25 12:31:00|18.84|18.68|18.84|18.68|18.86|18.7|18.82|18.66|24
1758803470000|2025-09-25 12:31:10|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|34
1758803480000|2025-09-25 12:31:20|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|2
1758803510000|2025-09-25 12:31:50|||||||||1
1758803530000|2025-09-25 12:32:10|||||||||1
1758803550000|2025-09-25 12:32:30|||||||||1
1758803580000|2025-09-25 12:33:00|18.84|18.68|18.86|18.7|18.86|18.7|18.82|18.66|35
1758803600000|2025-09-25 12:33:20|||||||||2
1758803610000|2025-09-25 12:33:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1758803620000|2025-09-25 12:33:40|18.82|18.66|18.86|18.7|18.87|18.71|18.82|18.66|5
1758803630000|2025-09-25 12:33:50|||||||||4
1758803640000|2025-09-25 12:34:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1758803650000|2025-09-25 12:34:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|11
1758803670000|2025-09-25 12:34:30|||||||||1
1758803680000|2025-09-25 12:34:40|||||||||2
1758803740000|2025-09-25 12:35:40|||||||||1
1758803750000|2025-09-25 12:35:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1758803760000|2025-09-25 12:36:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|1
1758803780000|2025-09-25 12:36:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1758803790000|2025-09-25 12:36:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1758803800000|2025-09-25 12:36:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|30
1758803810000|2025-09-25 12:36:50|||||||||10
1758803820000|2025-09-25 12:37:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1758803850000|2025-09-25 12:37:30|||||||||6
1758803870000|2025-09-25 12:37:50|||||||||2
1758803890000|2025-09-25 12:38:10|||||||||1
1758803900000|2025-09-25 12:38:20|||||||||10
1758803910000|2025-09-25 12:38:30|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|33
1758803920000|2025-09-25 12:38:40|||||||||1
1758803930000|2025-09-25 12:38:50|||||||||9
1758803940000|2025-09-25 12:39:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|9
1758803950000|2025-09-25 12:39:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1758803960000|2025-09-25 12:39:20|||||||||3
1758803970000|2025-09-25 12:39:30|||||||||3
1758803980000|2025-09-25 12:39:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1758803990000|2025-09-25 12:39:50|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|2
1758804030000|2025-09-25 12:40:30|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|7
1758804070000|2025-09-25 12:41:10|||||||||1
1758804150000|2025-09-25 12:42:30|||||||||1
1758804160000|2025-09-25 12:42:40|||||||||5
1758804170000|2025-09-25 12:42:50|||||||||1
1758804190000|2025-09-25 12:43:10|||||||||1
1758804210000|2025-09-25 12:43:30|||||||||2
1758804230000|2025-09-25 12:43:50|||||||||8
1758804250000|2025-09-25 12:44:10|||||||||8
1758804260000|2025-09-25 12:44:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|105
1758804290000|2025-09-25 12:44:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|26
1758804310000|2025-09-25 12:45:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1758804350000|2025-09-25 12:45:50|||||||||1
1758804380000|2025-09-25 12:46:20|18.91|18.75|18.89|18.73|18.91|18.75|18.87|18.71|21
1758804390000|2025-09-25 12:46:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1758804410000|2025-09-25 12:46:50|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1758804420000|2025-09-25 12:47:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1758804440000|2025-09-25 12:47:20|||||||||1
1758804470000|2025-09-25 12:47:50|||||||||1
1758804520000|2025-09-25 12:48:40|||||||||1
1758804530000|2025-09-25 12:48:50|||||||||2
1758804540000|2025-09-25 12:49:00|||||||||5
1758804550000|2025-09-25 12:49:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|30
1758804560000|2025-09-25 12:49:20|||||||||30
1758804570000|2025-09-25 12:49:30|||||||||12
1758804580000|2025-09-25 12:49:40|||||||||1
1758804610000|2025-09-25 12:50:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1758804620000|2025-09-25 12:50:20|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|9
1758804640000|2025-09-25 12:50:40|||||||||97
1758804670000|2025-09-25 12:51:10|||||||||4
1758804680000|2025-09-25 12:51:20|||||||||2
1758804700000|2025-09-25 12:51:40|||||||||2
1758804710000|2025-09-25 12:51:50|||||||||2
1758804730000|2025-09-25 12:52:10|||||||||50
1758804760000|2025-09-25 12:52:40|||||||||2
1758804790000|2025-09-25 12:53:10|19|18.84|19|18.84|19|18.84|19|18.84|31
1758804800000|2025-09-25 12:53:20|||||||||35
1758804820000|2025-09-25 12:53:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1758804830000|2025-09-25 12:53:50|||||||||12
1758804840000|2025-09-25 12:54:00|||||||||2
1758804860000|2025-09-25 12:54:20|||||||||1
1758804870000|2025-09-25 12:54:30|||||||||9
1758804880000|2025-09-25 12:54:40|||||||||47
1758804890000|2025-09-25 12:54:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|70
1758804900000|2025-09-25 12:55:00|||||||||1
1758804930000|2025-09-25 12:55:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1758804960000|2025-09-25 12:56:00|||||||||51
1758804970000|2025-09-25 12:56:10|19|18.84|18.96|18.8|19|18.84|18.96|18.8|4
1758804980000|2025-09-25 12:56:20|||||||||18
1758805000000|2025-09-25 12:56:40|||||||||5
1758805010000|2025-09-25 12:56:50|||||||||1
1758805030000|2025-09-25 12:57:10|||||||||2
1758805040000|2025-09-25 12:57:20|||||||||21
1758805070000|2025-09-25 12:57:50|||||||||2
1758805080000|2025-09-25 12:58:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|47
1758805090000|2025-09-25 12:58:10|19|18.84|18.96|18.8|19|18.84|18.96|18.8|24
1758805130000|2025-09-25 12:58:50|||||||||1
1758805160000|2025-09-25 12:59:20|19|18.84|18.96|18.8|19|18.84|18.96|18.8|7
1758805190000|2025-09-25 12:59:50|||||||||1
1758805210000|2025-09-25 13:00:10|||||||||6
1758805240000|2025-09-25 13:00:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|152
1758805250000|2025-09-25 13:00:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|24
1758805260000|2025-09-25 13:01:00|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|105
1758805290000|2025-09-25 13:01:30|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|46
1758805300000|2025-09-25 13:01:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1758805310000|2025-09-25 13:01:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|43
1758805320000|2025-09-25 13:02:00|||||||||1
1758805330000|2025-09-25 13:02:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1758805340000|2025-09-25 13:02:20|||||||||1
1758805350000|2025-09-25 13:02:30|||||||||2
1758805360000|2025-09-25 13:02:40|||||||||15
1758805370000|2025-09-25 13:02:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|85
1758805390000|2025-09-25 13:03:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|42
1758805400000|2025-09-25 13:03:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1758805410000|2025-09-25 13:03:30|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|4
1758805420000|2025-09-25 13:03:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1758805430000|2025-09-25 13:03:50|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|11
1758805440000|2025-09-25 13:04:00|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|34
1758805450000|2025-09-25 13:04:10|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|14
1758805460000|2025-09-25 13:04:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|12
1758805470000|2025-09-25 13:04:30|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|17
1758805480000|2025-09-25 13:04:40|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|5
1758805490000|2025-09-25 13:04:50|||||||||1
1758805500000|2025-09-25 13:05:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1758805510000|2025-09-25 13:05:10|||||||||50
1758805550000|2025-09-25 13:05:50|||||||||1
1758805670000|2025-09-25 13:07:50|||||||||1
1758805680000|2025-09-25 13:08:00|||||||||3
1758805730000|2025-09-25 13:08:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|70
1758805750000|2025-09-25 13:09:10|||||||||1
1758805760000|2025-09-25 13:09:20|||||||||3
1758805780000|2025-09-25 13:09:40|||||||||3
1758805820000|2025-09-25 13:10:20|||||||||10
1758805830000|2025-09-25 13:10:30|||||||||36
1758805850000|2025-09-25 13:10:50|||||||||3
1758805860000|2025-09-25 13:11:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|3
1758805910000|2025-09-25 13:11:50|||||||||1
1758805930000|2025-09-25 13:12:10|||||||||2
1758805940000|2025-09-25 13:12:20|||||||||2
1758805950000|2025-09-25 13:12:30|||||||||25
1758805970000|2025-09-25 13:12:50|||||||||1
1758805980000|2025-09-25 13:13:00|||||||||15
1758805990000|2025-09-25 13:13:10|||||||||24
1758806000000|2025-09-25 13:13:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1758806010000|2025-09-25 13:13:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|16
1758806040000|2025-09-25 13:14:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|92
1758806050000|2025-09-25 13:14:10|||||||||9
1758806060000|2025-09-25 13:14:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1758806080000|2025-09-25 13:14:40|||||||||3
1758806090000|2025-09-25 13:14:50|||||||||5
1758806100000|2025-09-25 13:15:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|18
1758806110000|2025-09-25 13:15:10|||||||||2
1758806120000|2025-09-25 13:15:20|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|9
1758806130000|2025-09-25 13:15:30|19|18.84|18.96|18.8|19|18.84|18.96|18.8|12
1758806170000|2025-09-25 13:16:10|||||||||1
1758806180000|2025-09-25 13:16:20|||||||||1
1758806200000|2025-09-25 13:16:40|||||||||9
1758806220000|2025-09-25 13:17:00|||||||||20
1758806240000|2025-09-25 13:17:20|||||||||10
1758806260000|2025-09-25 13:17:40|||||||||3
1758806270000|2025-09-25 13:17:50|||||||||2
1758806310000|2025-09-25 13:18:30|||||||||44
1758806320000|2025-09-25 13:18:40|||||||||4
1758806330000|2025-09-25 13:18:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|5
1758806340000|2025-09-25 13:19:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1758806350000|2025-09-25 13:19:10|||||||||6
1758806390000|2025-09-25 13:19:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1758806400000|2025-09-25 13:20:00|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1758806410000|2025-09-25 13:20:10|||||||||3
1758806420000|2025-09-25 13:20:20|||||||||1
1758806450000|2025-09-25 13:20:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1758806460000|2025-09-25 13:21:00|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|2
1758806490000|2025-09-25 13:21:30|||||||||4
1758806500000|2025-09-25 13:21:40|||||||||2
1758806510000|2025-09-25 13:21:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1758806520000|2025-09-25 13:22:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1758806530000|2025-09-25 13:22:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1758806580000|2025-09-25 13:23:00|||||||||1
1758806610000|2025-09-25 13:23:30|||||||||1
1758806680000|2025-09-25 13:24:40|||||||||3
1758806740000|2025-09-25 13:25:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1758806760000|2025-09-25 13:26:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|95
1758806810000|2025-09-25 13:26:50|||||||||1
1758806820000|2025-09-25 13:27:00|||||||||10
1758806830000|2025-09-25 13:27:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1758806840000|2025-09-25 13:27:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1758806860000|2025-09-25 13:27:40|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|2
1758806870000|2025-09-25 13:27:50|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|11
1758806880000|2025-09-25 13:28:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1758806890000|2025-09-25 13:28:10|||||||||3
1758806910000|2025-09-25 13:28:30|||||||||16
1758806920000|2025-09-25 13:28:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1758806930000|2025-09-25 13:28:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1758806950000|2025-09-25 13:29:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1758807000000|2025-09-25 13:30:00|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|57
1758807010000|2025-09-25 13:30:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|111
1758807020000|2025-09-25 13:30:20|||||||||4
1758807040000|2025-09-25 13:30:40|||||||||1
1758807050000|2025-09-25 13:30:50|||||||||1
1758807060000|2025-09-25 13:31:00|||||||||1
1758807070000|2025-09-25 13:31:10|||||||||6
1758807080000|2025-09-25 13:31:20|||||||||7
1758807090000|2025-09-25 13:31:30|18.93|18.77|18.96|18.8|18.96|18.8|18.91|18.75|32
1758807100000|2025-09-25 13:31:40|||||||||1
1758807110000|2025-09-25 13:31:50|||||||||3
1758807120000|2025-09-25 13:32:00|||||||||4
1758807140000|2025-09-25 13:32:20|||||||||18
1758807150000|2025-09-25 13:32:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1758807170000|2025-09-25 13:32:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1758807180000|2025-09-25 13:33:00|||||||||30
1758807190000|2025-09-25 13:33:10|||||||||2
1758807200000|2025-09-25 13:33:20|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|40
1758807210000|2025-09-25 13:33:30|||||||||14
1758807220000|2025-09-25 13:33:40|||||||||10
1758807240000|2025-09-25 13:34:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|2
1758807250000|2025-09-25 13:34:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|2
1758807260000|2025-09-25 13:34:20|||||||||5
1758807290000|2025-09-25 13:34:50|||||||||13
1758807300000|2025-09-25 13:35:00|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|12
1758807310000|2025-09-25 13:35:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|31
1758807320000|2025-09-25 13:35:20|18.91|18.75|18.91|18.75|18.96|18.8|18.91|18.75|21
1758807330000|2025-09-25 13:35:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|45
1758807340000|2025-09-25 13:35:40|18.95|18.79|18.95|18.79|18.96|18.8|18.91|18.75|20
1758807350000|2025-09-25 13:35:50|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|3
1758807360000|2025-09-25 13:36:00|18.96|18.8|18.96|18.8|18.96|18.8|18.91|18.75|160
1758807370000|2025-09-25 13:36:10|||||||||2
1758807390000|2025-09-25 13:36:30|19|18.84|19|18.84|19|18.84|18.96|18.8|61
1758807400000|2025-09-25 13:36:40|18.96|18.8|19|18.84|19|18.84|18.96|18.8|7
1758807410000|2025-09-25 13:36:50|18.96|18.8|19|18.84|19|18.84|18.96|18.8|27
1758807420000|2025-09-25 13:37:00|18.96|18.8|19|18.84|19|18.84|18.96|18.8|48
1758807430000|2025-09-25 13:37:10|18.96|18.8|19|18.84|19|18.84|18.96|18.8|6
1758807440000|2025-09-25 13:37:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1758807450000|2025-09-25 13:37:30|18.96|18.8|19|18.84|19|18.84|18.96|18.8|19
1758807460000|2025-09-25 13:37:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|40
1758807470000|2025-09-25 13:37:50|||||||||1
1758807480000|2025-09-25 13:38:00|19|18.84|19|18.84|19.01|18.85|19|18.84|32
1758807490000|2025-09-25 13:38:10|18.96|18.8|19|18.84|19|18.84|18.96|18.8|82
1758807500000|2025-09-25 13:38:20|||||||||2
1758807510000|2025-09-25 13:38:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1758807520000|2025-09-25 13:38:40|19|18.84|18.96|18.8|19|18.84|18.96|18.8|25
1758807530000|2025-09-25 13:38:50|19|18.84|19|18.84|19|18.84|18.96|18.8|69
1758807540000|2025-09-25 13:39:00|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|7
1758807550000|2025-09-25 13:39:10|19|18.84|18.96|18.8|19|18.84|18.96|18.8|46
1758807560000|2025-09-25 13:39:20|||||||||3
1758807570000|2025-09-25 13:39:30|||||||||11
1758807580000|2025-09-25 13:39:40|||||||||5
1758807590000|2025-09-25 13:39:50|19|18.84|19|18.84|19|18.84|19|18.84|24
1758807600000|2025-09-25 13:40:00|19.01|18.85|19.03|18.87|19.05|18.89|19|18.84|100
1758807610000|2025-09-25 13:40:10|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|67
1758807620000|2025-09-25 13:40:20|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|39
1758807630000|2025-09-25 13:40:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|59
1758807640000|2025-09-25 13:40:40|||||||||15
1758807650000|2025-09-25 13:40:50|||||||||7
1758807660000|2025-09-25 13:41:00|||||||||4
1758807670000|2025-09-25 13:41:10|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|147
1758807680000|2025-09-25 13:41:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|5
1758807690000|2025-09-25 13:41:30|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|0
1758807700000|2025-09-25 13:41:40|19.1|18.94|19.1|18.94|19.1|18.94|19.06|18.9|10
1758807710000|2025-09-25 13:41:50|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|80
1758807720000|2025-09-25 13:42:00|19.06|18.9|19.06|18.9|19.1|18.94|19.05|18.89|42
1758807730000|2025-09-25 13:42:10|19.08|18.92|19.1|18.94|19.1|18.94|19.06|18.9|28
1758807740000|2025-09-25 13:42:20|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|9
1758807750000|2025-09-25 13:42:30|||||||||6
1758807760000|2025-09-25 13:42:40|||||||||1
1758807770000|2025-09-25 13:42:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|7
1758807780000|2025-09-25 13:43:00|||||||||98
1758807790000|2025-09-25 13:43:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|1
1758807800000|2025-09-25 13:43:20|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|33
1758807810000|2025-09-25 13:43:30|||||||||29
1758807820000|2025-09-25 13:43:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1758807830000|2025-09-25 13:43:50|||||||||3
1758807840000|2025-09-25 13:44:00|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|45
1758807850000|2025-09-25 13:44:10|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|84
1758807860000|2025-09-25 13:44:20|19.1|18.94|19.01|18.85|19.1|18.94|19.01|18.85|46
1758807870000|2025-09-25 13:44:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|55
1758807880000|2025-09-25 13:44:40|||||||||1
1758807890000|2025-09-25 13:44:50|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|187
1758807900000|2025-09-25 13:45:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|51
1758807910000|2025-09-25 13:45:10|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|57
1758807920000|2025-09-25 13:45:20|19|18.84|19|18.84|19|18.84|19|18.84|3
1758807930000|2025-09-25 13:45:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|88
1758807940000|2025-09-25 13:45:40|||||||||21
1758807960000|2025-09-25 13:46:00|||||||||8
1758807970000|2025-09-25 13:46:10|19|18.84|19|18.84|19|18.84|18.96|18.8|93
1758807980000|2025-09-25 13:46:20|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|46
1758807990000|2025-09-25 13:46:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|21
1758808000000|2025-09-25 13:46:40|||||||||12
1758808010000|2025-09-25 13:46:50|18.96|18.8|19|18.84|19|18.84|18.96|18.8|41
1758808020000|2025-09-25 13:47:00|18.96|18.8|19|18.84|19|18.84|18.96|18.8|21
1758808030000|2025-09-25 13:47:10|||||||||5
1758808040000|2025-09-25 13:47:20|||||||||7
1758808050000|2025-09-25 13:47:30|||||||||5
1758808060000|2025-09-25 13:47:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|58
1758808080000|2025-09-25 13:48:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|27
1758808090000|2025-09-25 13:48:10|||||||||56
1758808100000|2025-09-25 13:48:20|||||||||47
1758808110000|2025-09-25 13:48:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1758808120000|2025-09-25 13:48:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|24
1758808130000|2025-09-25 13:48:50|||||||||4
1758808150000|2025-09-25 13:49:10|||||||||1
1758808160000|2025-09-25 13:49:20|||||||||9
1758808170000|2025-09-25 13:49:30|||||||||25
1758808180000|2025-09-25 13:49:40|||||||||1
1758808200000|2025-09-25 13:50:00|||||||||2
1758808210000|2025-09-25 13:50:10|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|115
1758808220000|2025-09-25 13:50:20|||||||||9
1758808230000|2025-09-25 13:50:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|64
1758808240000|2025-09-25 13:50:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1758808250000|2025-09-25 13:50:50|||||||||3
1758808260000|2025-09-25 13:51:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|1
1758808270000|2025-09-25 13:51:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|1
1758808280000|2025-09-25 13:51:20|||||||||9
1758808290000|2025-09-25 13:51:30|||||||||5
1758808300000|2025-09-25 13:51:40|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|162
1758808310000|2025-09-25 13:51:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|51
1758808320000|2025-09-25 13:52:00|||||||||3
1758808330000|2025-09-25 13:52:10|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|78
1758808340000|2025-09-25 13:52:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|38
1758808350000|2025-09-25 13:52:30|||||||||50
1758808360000|2025-09-25 13:52:40|||||||||9
1758808370000|2025-09-25 13:52:50|19|18.84|19|18.84|19|18.84|19|18.84|8
1758808380000|2025-09-25 13:53:00|||||||||6
1758808390000|2025-09-25 13:53:10|||||||||7
1758808410000|2025-09-25 13:53:30|||||||||1
1758808420000|2025-09-25 13:53:40|18.96|18.8|19|18.84|19|18.84|18.96|18.8|154
1758808430000|2025-09-25 13:53:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|26
1758808440000|2025-09-25 13:54:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|7
1758808450000|2025-09-25 13:54:10|19|18.84|18.96|18.8|19|18.84|18.96|18.8|32
1758808460000|2025-09-25 13:54:20|||||||||2
1758808470000|2025-09-25 13:54:30|19|18.84|18.96|18.8|19|18.84|18.96|18.8|18
1758808480000|2025-09-25 13:54:40|19|18.84|18.96|18.8|19|18.84|18.96|18.8|28
1758808500000|2025-09-25 13:55:00|||||||||17
1758808510000|2025-09-25 13:55:10|19|18.84|19|18.84|19|18.84|19|18.84|25
1758808520000|2025-09-25 13:55:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1758808530000|2025-09-25 13:55:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|40
1758808550000|2025-09-25 13:55:50|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|14
1758808560000|2025-09-25 13:56:00|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|44
1758808570000|2025-09-25 13:56:10|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|17
1758808580000|2025-09-25 13:56:20|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|43
1758808590000|2025-09-25 13:56:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|24
1758808600000|2025-09-25 13:56:40|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|5
1758808610000|2025-09-25 13:56:50|||||||||1
1758808620000|2025-09-25 13:57:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|13
1758808630000|2025-09-25 13:57:10|18.96|18.8|18.96|18.8|18.96|18.8|18.91|18.75|37
1758808640000|2025-09-25 13:57:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|0
1758808650000|2025-09-25 13:57:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|60
1758808660000|2025-09-25 13:57:40|||||||||1
1758808670000|2025-09-25 13:57:50|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|6
1758808680000|2025-09-25 13:58:00|18.93|18.77|18.96|18.8|18.96|18.8|18.91|18.75|31
1758808690000|2025-09-25 13:58:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|19
1758808700000|2025-09-25 13:58:20|18.92|18.76|18.91|18.75|18.96|18.8|18.91|18.75|45
1758808710000|2025-09-25 13:58:30|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|37
1758808720000|2025-09-25 13:58:40|18.95|18.79|18.95|18.79|18.96|18.8|18.91|18.75|28
1758808730000|2025-09-25 13:58:50|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|40
1758808740000|2025-09-25 13:59:00|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|76
1758808750000|2025-09-25 13:59:10|||||||||5
1758808760000|2025-09-25 13:59:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|20
1758808770000|2025-09-25 13:59:30|||||||||16
1758808780000|2025-09-25 13:59:40|||||||||1
1758808790000|2025-09-25 13:59:50|||||||||29
1758808800000|2025-09-25 14:00:00|18.88|18.72|18.86|18.7|18.9|18.74|18.86|18.7|112
1758808810000|2025-09-25 14:00:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|15
1758808820000|2025-09-25 14:00:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|82
1758808830000|2025-09-25 14:00:30|||||||||11
1758808840000|2025-09-25 14:00:40|||||||||1
1758808850000|2025-09-25 14:00:50|||||||||14
1758808860000|2025-09-25 14:01:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|190
1758808870000|2025-09-25 14:01:10|18.86|18.7|18.86|18.7|18.88|18.72|18.84|18.68|5
1758808880000|2025-09-25 14:01:20|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|16
1758808890000|2025-09-25 14:01:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|42
1758808900000|2025-09-25 14:01:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|4
1758808910000|2025-09-25 14:01:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1758808920000|2025-09-25 14:02:00|||||||||4
1758808930000|2025-09-25 14:02:10|||||||||5
1758808940000|2025-09-25 14:02:20|||||||||7
1758808950000|2025-09-25 14:02:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|189
1758808960000|2025-09-25 14:02:40|||||||||88
1758808970000|2025-09-25 14:02:50|||||||||5
1758808980000|2025-09-25 14:03:00|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|320
1758808990000|2025-09-25 14:03:10|||||||||30
1758809000000|2025-09-25 14:03:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1758809010000|2025-09-25 14:03:30|||||||||3
1758809020000|2025-09-25 14:03:40|||||||||1
1758809030000|2025-09-25 14:03:50|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|78
1758809040000|2025-09-25 14:04:00|||||||||18
1758809050000|2025-09-25 14:04:10|||||||||1
1758809070000|2025-09-25 14:04:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|155
1758809080000|2025-09-25 14:04:40|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|54
1758809090000|2025-09-25 14:04:50|18.69|18.53|18.73|18.57|18.73|18.57|18.68|18.52|33
1758809100000|2025-09-25 14:05:00|18.68|18.52|18.69|18.53|18.73|18.57|18.68|18.52|82
1758809110000|2025-09-25 14:05:10|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|49
1758809120000|2025-09-25 14:05:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1758809130000|2025-09-25 14:05:30|||||||||5
1758809140000|2025-09-25 14:05:40|||||||||7
1758809150000|2025-09-25 14:05:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|357
1758809160000|2025-09-25 14:06:00|||||||||12
1758809170000|2025-09-25 14:06:10|||||||||37
1758809180000|2025-09-25 14:06:20|||||||||4
1758809190000|2025-09-25 14:06:30|||||||||4
1758809200000|2025-09-25 14:06:40|||||||||11
1758809210000|2025-09-25 14:06:50|||||||||2
1758809220000|2025-09-25 14:07:00|||||||||2
1758809230000|2025-09-25 14:07:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|58
1758809250000|2025-09-25 14:07:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|1
1758809260000|2025-09-25 14:07:40|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|74
1758809270000|2025-09-25 14:07:50|||||||||2
1758809280000|2025-09-25 14:08:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|34
1758809290000|2025-09-25 14:08:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1758809300000|2025-09-25 14:08:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1758809310000|2025-09-25 14:08:30|||||||||1
1758809330000|2025-09-25 14:08:50|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|54
1758809340000|2025-09-25 14:09:00|||||||||104
1758809350000|2025-09-25 14:09:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1758809360000|2025-09-25 14:09:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1758809370000|2025-09-25 14:09:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|24
1758809380000|2025-09-25 14:09:40|||||||||55
1758809390000|2025-09-25 14:09:50|||||||||3
1758809400000|2025-09-25 14:10:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|119
1758809410000|2025-09-25 14:10:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1758809420000|2025-09-25 14:10:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|21
1758809430000|2025-09-25 14:10:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|2
1758809440000|2025-09-25 14:10:40|||||||||12
1758809450000|2025-09-25 14:10:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|24
1758809460000|2025-09-25 14:11:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1758809480000|2025-09-25 14:11:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1758809490000|2025-09-25 14:11:30|||||||||30
1758809500000|2025-09-25 14:11:40|||||||||32
1758809510000|2025-09-25 14:11:50|||||||||5
1758809520000|2025-09-25 14:12:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|22
1758809530000|2025-09-25 14:12:10|||||||||13
1758809540000|2025-09-25 14:12:20|||||||||13
1758809550000|2025-09-25 14:12:30|||||||||4
1758809560000|2025-09-25 14:12:40|||||||||13
1758809580000|2025-09-25 14:13:00|||||||||10
1758809590000|2025-09-25 14:13:10|||||||||2
1758809610000|2025-09-25 14:13:30|||||||||8
1758809620000|2025-09-25 14:13:40|||||||||5
1758809630000|2025-09-25 14:13:50|||||||||7
1758809640000|2025-09-25 14:14:00|||||||||17
1758809650000|2025-09-25 14:14:10|||||||||64
1758809660000|2025-09-25 14:14:20|||||||||7
1758809670000|2025-09-25 14:14:30|||||||||9
1758809680000|2025-09-25 14:14:40|||||||||7
1758809690000|2025-09-25 14:14:50|||||||||5
1758809700000|2025-09-25 14:15:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|35
1758809710000|2025-09-25 14:15:10|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|68
1758809720000|2025-09-25 14:15:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|251
1758809730000|2025-09-25 14:15:30|||||||||2
1758809750000|2025-09-25 14:15:50|||||||||2
1758809760000|2025-09-25 14:16:00|||||||||2
1758809780000|2025-09-25 14:16:20|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|98
1758809790000|2025-09-25 14:16:30|||||||||8
1758809800000|2025-09-25 14:16:40|||||||||53
1758809810000|2025-09-25 14:16:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|42
1758809820000|2025-09-25 14:17:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|19
1758809830000|2025-09-25 14:17:10|||||||||2
1758809840000|2025-09-25 14:17:20|18.58|18.42|18.58|18.42|18.58|18.42|18.54|18.38|58
1758809850000|2025-09-25 14:17:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1758809860000|2025-09-25 14:17:40|||||||||9
1758809880000|2025-09-25 14:18:00|||||||||2
1758809890000|2025-09-25 14:18:10|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|22
1758809900000|2025-09-25 14:18:20|||||||||1
1758809910000|2025-09-25 14:18:30|18.63|18.47|18.63|18.47|18.63|18.47|18.59|18.43|8
1758809920000|2025-09-25 14:18:40|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|19
1758809930000|2025-09-25 14:18:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1758809940000|2025-09-25 14:19:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|42
1758809950000|2025-09-25 14:19:10|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|32
1758809960000|2025-09-25 14:19:20|18.61|18.45|18.59|18.43|18.63|18.47|18.59|18.43|64
1758809970000|2025-09-25 14:19:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|89
1758809980000|2025-09-25 14:19:40|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|56
1758809990000|2025-09-25 14:19:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1758810000000|2025-09-25 14:20:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|11
1758810010000|2025-09-25 14:20:10|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|19
1758810020000|2025-09-25 14:20:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|36
1758810030000|2025-09-25 14:20:30|||||||||56
1758810040000|2025-09-25 14:20:40|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|15
1758810050000|2025-09-25 14:20:50|||||||||5
1758810060000|2025-09-25 14:21:00|||||||||4
1758810070000|2025-09-25 14:21:10|||||||||4
1758810080000|2025-09-25 14:21:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1758810090000|2025-09-25 14:21:30|||||||||56
1758810100000|2025-09-25 14:21:40|||||||||2
1758810110000|2025-09-25 14:21:50|||||||||2
1758810120000|2025-09-25 14:22:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1758810130000|2025-09-25 14:22:10|||||||||1
1758810140000|2025-09-25 14:22:20|||||||||4
1758810150000|2025-09-25 14:22:30|||||||||10
1758810160000|2025-09-25 14:22:40|||||||||2
1758810170000|2025-09-25 14:22:50|||||||||2
1758810180000|2025-09-25 14:23:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1758810190000|2025-09-25 14:23:10|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|4
1758810200000|2025-09-25 14:23:20|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|1
1758810220000|2025-09-25 14:23:40|||||||||5
1758810230000|2025-09-25 14:23:50|||||||||3
1758810250000|2025-09-25 14:24:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1758810260000|2025-09-25 14:24:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1758810270000|2025-09-25 14:24:30|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|6
1758810280000|2025-09-25 14:24:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|212
1758810290000|2025-09-25 14:24:50|||||||||25
1758810310000|2025-09-25 14:25:10|||||||||4
1758810320000|2025-09-25 14:25:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|96
1758810340000|2025-09-25 14:25:40|||||||||1
1758810360000|2025-09-25 14:26:00|||||||||69
1758810370000|2025-09-25 14:26:10|||||||||5
1758810380000|2025-09-25 14:26:20|||||||||1
1758810390000|2025-09-25 14:26:30|||||||||13
1758810400000|2025-09-25 14:26:40|||||||||9
1758810410000|2025-09-25 14:26:50|||||||||49
1758810420000|2025-09-25 14:27:00|||||||||40
1758810430000|2025-09-25 14:27:10|||||||||8
1758810440000|2025-09-25 14:27:20|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|15
1758810450000|2025-09-25 14:27:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|38
1758810460000|2025-09-25 14:27:40|||||||||16
1758810470000|2025-09-25 14:27:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|16
1758810480000|2025-09-25 14:28:00|||||||||1
1758810490000|2025-09-25 14:28:10|||||||||1
1758810510000|2025-09-25 14:28:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758810520000|2025-09-25 14:28:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1758810540000|2025-09-25 14:29:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1758810550000|2025-09-25 14:29:10|||||||||52
1758810580000|2025-09-25 14:29:40|||||||||19
1758810590000|2025-09-25 14:29:50|||||||||16
1758810600000|2025-09-25 14:30:00|||||||||2
1758810610000|2025-09-25 14:30:10|||||||||11
1758810620000|2025-09-25 14:30:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758810630000|2025-09-25 14:30:30|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|3
1758810640000|2025-09-25 14:30:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758810650000|2025-09-25 14:30:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1758810660000|2025-09-25 14:31:00|||||||||1
1758810670000|2025-09-25 14:31:10|||||||||1
1758810680000|2025-09-25 14:31:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1758810690000|2025-09-25 14:31:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758810700000|2025-09-25 14:31:40|||||||||1
1758810710000|2025-09-25 14:31:50|||||||||2
1758810720000|2025-09-25 14:32:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1758810730000|2025-09-25 14:32:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1758810740000|2025-09-25 14:32:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1758810750000|2025-09-25 14:32:30|||||||||2
1758810760000|2025-09-25 14:32:40|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|15
1758810770000|2025-09-25 14:32:50|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|0
1758810790000|2025-09-25 14:33:10|||||||||1
1758810820000|2025-09-25 14:33:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1758810830000|2025-09-25 14:33:50|||||||||7
1758810840000|2025-09-25 14:34:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|34
1758810870000|2025-09-25 14:34:30|||||||||3
1758810880000|2025-09-25 14:34:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|13
1758810890000|2025-09-25 14:34:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1758810900000|2025-09-25 14:35:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|21
1758810910000|2025-09-25 14:35:10|||||||||1
1758810950000|2025-09-25 14:35:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|18
1758810970000|2025-09-25 14:36:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758810980000|2025-09-25 14:36:20|||||||||2
1758810990000|2025-09-25 14:36:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|1
1758811000000|2025-09-25 14:36:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1758811010000|2025-09-25 14:36:50|||||||||2
1758811020000|2025-09-25 14:37:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|1
1758811030000|2025-09-25 14:37:10|||||||||1
1758811070000|2025-09-25 14:37:50|||||||||2
1758811080000|2025-09-25 14:38:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|393
1758811090000|2025-09-25 14:38:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1758811100000|2025-09-25 14:38:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1758811110000|2025-09-25 14:38:30|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|11
1758811120000|2025-09-25 14:38:40|||||||||17
1758811130000|2025-09-25 14:38:50|||||||||1
1758811140000|2025-09-25 14:39:00|||||||||2
1758811150000|2025-09-25 14:39:10|||||||||2
1758811160000|2025-09-25 14:39:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|6
1758811170000|2025-09-25 14:39:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|132
1758811180000|2025-09-25 14:39:40|||||||||4
1758811200000|2025-09-25 14:40:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|100
1758811210000|2025-09-25 14:40:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|23
1758811220000|2025-09-25 14:40:20|||||||||1
1758811230000|2025-09-25 14:40:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1758811240000|2025-09-25 14:40:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1758811250000|2025-09-25 14:40:50|||||||||8
1758811260000|2025-09-25 14:41:00|||||||||1
1758811270000|2025-09-25 14:41:10|||||||||1
1758811280000|2025-09-25 14:41:20|||||||||2
1758811310000|2025-09-25 14:41:50|||||||||1
1758811330000|2025-09-25 14:42:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|1
1758811350000|2025-09-25 14:42:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758811360000|2025-09-25 14:42:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1758811370000|2025-09-25 14:42:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|6
1758811380000|2025-09-25 14:43:00|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|60
1758811390000|2025-09-25 14:43:10|||||||||29
1758811400000|2025-09-25 14:43:20|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|13
1758811410000|2025-09-25 14:43:30|||||||||1
1758811420000|2025-09-25 14:43:40|||||||||5
1758811430000|2025-09-25 14:43:50|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|1
1758811440000|2025-09-25 14:44:00|||||||||2
1758811450000|2025-09-25 14:44:10|||||||||1
1758811460000|2025-09-25 14:44:20|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|41
1758811470000|2025-09-25 14:44:30|||||||||3
1758811490000|2025-09-25 14:44:50|||||||||5
1758811500000|2025-09-25 14:45:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1758811510000|2025-09-25 14:45:10|18.61|18.45|18.63|18.47|18.63|18.47|18.59|18.43|87
1758811520000|2025-09-25 14:45:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758811530000|2025-09-25 14:45:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|85
1758811540000|2025-09-25 14:45:40|||||||||3
1758811560000|2025-09-25 14:46:00|||||||||1
1758811570000|2025-09-25 14:46:10|||||||||4
1758811580000|2025-09-25 14:46:20|||||||||1
1758811590000|2025-09-25 14:46:30|||||||||4
1758811620000|2025-09-25 14:47:00|||||||||14
1758811630000|2025-09-25 14:47:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1758811640000|2025-09-25 14:47:20|18.64|18.48|18.64|18.48|18.68|18.52|18.64|18.48|30
1758811650000|2025-09-25 14:47:30|||||||||1
1758811660000|2025-09-25 14:47:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1758811670000|2025-09-25 14:47:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|34
1758811680000|2025-09-25 14:48:00|||||||||3
1758811700000|2025-09-25 14:48:20|||||||||8
1758811710000|2025-09-25 14:48:30|||||||||1
1758811720000|2025-09-25 14:48:40|||||||||12
1758811730000|2025-09-25 14:48:50|||||||||1
1758811740000|2025-09-25 14:49:00|||||||||9
1758811750000|2025-09-25 14:49:10|||||||||2
1758811760000|2025-09-25 14:49:20|||||||||1
1758811770000|2025-09-25 14:49:30|||||||||1
1758811780000|2025-09-25 14:49:40|||||||||14
1758811790000|2025-09-25 14:49:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1758811800000|2025-09-25 14:50:00|||||||||15
1758811810000|2025-09-25 14:50:10|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|23
1758811820000|2025-09-25 14:50:20|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|20
1758811830000|2025-09-25 14:50:30|||||||||11
1758811840000|2025-09-25 14:50:40|||||||||1
1758811860000|2025-09-25 14:51:00|||||||||3
1758811890000|2025-09-25 14:51:30|||||||||1
1758811910000|2025-09-25 14:51:50|||||||||6
1758811920000|2025-09-25 14:52:00|||||||||1
1758811930000|2025-09-25 14:52:10|||||||||9
1758811950000|2025-09-25 14:52:30|||||||||3
1758811960000|2025-09-25 14:52:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1758811970000|2025-09-25 14:52:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1758811980000|2025-09-25 14:53:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|4
1758811990000|2025-09-25 14:53:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|52
1758812000000|2025-09-25 14:53:20|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|0
1758812010000|2025-09-25 14:53:30|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|80
1758812020000|2025-09-25 14:53:40|||||||||5
1758812030000|2025-09-25 14:53:50|||||||||1
1758812040000|2025-09-25 14:54:00|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|1
1758812050000|2025-09-25 14:54:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1758812060000|2025-09-25 14:54:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1758812070000|2025-09-25 14:54:30|||||||||1
1758812090000|2025-09-25 14:54:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758812100000|2025-09-25 14:55:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|16
1758812120000|2025-09-25 14:55:20|||||||||98
1758812130000|2025-09-25 14:55:30|||||||||1
1758812140000|2025-09-25 14:55:40|||||||||1
1758812150000|2025-09-25 14:55:50|||||||||1
1758812160000|2025-09-25 14:56:00|||||||||13
1758812170000|2025-09-25 14:56:10|||||||||6
1758812180000|2025-09-25 14:56:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|53
1758812190000|2025-09-25 14:56:30|||||||||9
1758812200000|2025-09-25 14:56:40|||||||||5
1758812210000|2025-09-25 14:56:50|||||||||18
1758812220000|2025-09-25 14:57:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|79
1758812230000|2025-09-25 14:57:10|||||||||1
1758812240000|2025-09-25 14:57:20|||||||||6
1758812250000|2025-09-25 14:57:30|||||||||1
1758812260000|2025-09-25 14:57:40|||||||||2
1758812270000|2025-09-25 14:57:50|||||||||7
1758812280000|2025-09-25 14:58:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|14
1758812300000|2025-09-25 14:58:20|||||||||2
1758812310000|2025-09-25 14:58:30|||||||||9
1758812320000|2025-09-25 14:58:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1758812340000|2025-09-25 14:59:00|||||||||1
1758812350000|2025-09-25 14:59:10|||||||||4
1758812360000|2025-09-25 14:59:20|||||||||1
1758812370000|2025-09-25 14:59:30|||||||||3
1758812380000|2025-09-25 14:59:40|||||||||6
1758812390000|2025-09-25 14:59:50|||||||||12
1758812400000|2025-09-25 15:00:00|||||||||1
1758812420000|2025-09-25 15:00:20|||||||||10
1758812430000|2025-09-25 15:00:30|||||||||1
1758812440000|2025-09-25 15:00:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|184
1758812450000|2025-09-25 15:00:50|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|89
1758812460000|2025-09-25 15:01:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1758812480000|2025-09-25 15:01:20|||||||||8
1758812490000|2025-09-25 15:01:30|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|21
1758812510000|2025-09-25 15:01:50|||||||||2
1758812520000|2025-09-25 15:02:00|||||||||1
1758812530000|2025-09-25 15:02:10|||||||||1
1758812540000|2025-09-25 15:02:20|||||||||3
1758812550000|2025-09-25 15:02:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|126
1758812560000|2025-09-25 15:02:40|||||||||8
1758812570000|2025-09-25 15:02:50|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1758812580000|2025-09-25 15:03:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1758812590000|2025-09-25 15:03:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|7
1758812600000|2025-09-25 15:03:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1758812610000|2025-09-25 15:03:30|||||||||6
1758812620000|2025-09-25 15:03:40|||||||||45
1758812640000|2025-09-25 15:04:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|1
1758812650000|2025-09-25 15:04:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1758812660000|2025-09-25 15:04:20|||||||||2
1758812670000|2025-09-25 15:04:30|||||||||5
1758812680000|2025-09-25 15:04:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|3
1758812690000|2025-09-25 15:04:50|||||||||5
1758812700000|2025-09-25 15:05:00|18.61|18.45|18.61|18.45|18.64|18.48|18.59|18.43|20
1758812710000|2025-09-25 15:05:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|10
1758812720000|2025-09-25 15:05:20|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|13
1758812730000|2025-09-25 15:05:30|||||||||1
1758812760000|2025-09-25 15:06:00|||||||||3
1758812770000|2025-09-25 15:06:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1758812780000|2025-09-25 15:06:20|||||||||4
1758812790000|2025-09-25 15:06:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|1
1758812800000|2025-09-25 15:06:40|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|0
1758812810000|2025-09-25 15:06:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|62
1758812820000|2025-09-25 15:07:00|||||||||28
1758812830000|2025-09-25 15:07:10|||||||||3
1758812840000|2025-09-25 15:07:20|||||||||1
1758812850000|2025-09-25 15:07:30|||||||||1
1758812860000|2025-09-25 15:07:40|||||||||2
1758812890000|2025-09-25 15:08:10|||||||||2
1758812920000|2025-09-25 15:08:40|||||||||3
1758812930000|2025-09-25 15:08:50|||||||||1
1758812940000|2025-09-25 15:09:00|||||||||1
1758812950000|2025-09-25 15:09:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|69
1758812960000|2025-09-25 15:09:20|18.61|18.45|18.64|18.48|18.64|18.48|18.59|18.43|27
1758812980000|2025-09-25 15:09:40|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|14
1758812990000|2025-09-25 15:09:50|||||||||3
1758813000000|2025-09-25 15:10:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|100
1758813010000|2025-09-25 15:10:10|||||||||162
1758813020000|2025-09-25 15:10:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758813040000|2025-09-25 15:10:40|||||||||1
1758813060000|2025-09-25 15:11:00|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|80
1758813070000|2025-09-25 15:11:10|||||||||4
1758813080000|2025-09-25 15:11:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|11
1758813090000|2025-09-25 15:11:30|||||||||11
1758813100000|2025-09-25 15:11:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1758813110000|2025-09-25 15:11:50|||||||||20
1758813120000|2025-09-25 15:12:00|||||||||143
1758813130000|2025-09-25 15:12:10|||||||||6
1758813150000|2025-09-25 15:12:30|||||||||21
1758813160000|2025-09-25 15:12:40|||||||||1
1758813170000|2025-09-25 15:12:50|||||||||4
1758813190000|2025-09-25 15:13:10|||||||||3
1758813200000|2025-09-25 15:13:20|||||||||2
1758813210000|2025-09-25 15:13:30|||||||||2
1758813220000|2025-09-25 15:13:40|||||||||1
1758813250000|2025-09-25 15:14:10|||||||||165
1758813260000|2025-09-25 15:14:20|||||||||1
1758813270000|2025-09-25 15:14:30|||||||||1
1758813280000|2025-09-25 15:14:40|||||||||5
1758813290000|2025-09-25 15:14:50|||||||||4
1758813310000|2025-09-25 15:15:10|||||||||1
1758813320000|2025-09-25 15:15:20|||||||||1
1758813330000|2025-09-25 15:15:30|||||||||7
1758813340000|2025-09-25 15:15:40|||||||||3
1758813350000|2025-09-25 15:15:50|||||||||1
1758813370000|2025-09-25 15:16:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1758813380000|2025-09-25 15:16:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|38
1758813400000|2025-09-25 15:16:40|||||||||1
1758813410000|2025-09-25 15:16:50|||||||||3
1758813430000|2025-09-25 15:17:10|||||||||2
1758813440000|2025-09-25 15:17:20|||||||||7
1758813460000|2025-09-25 15:17:40|||||||||25
1758813480000|2025-09-25 15:18:00|||||||||1
1758813490000|2025-09-25 15:18:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1758813510000|2025-09-25 15:18:30|||||||||3
1758813530000|2025-09-25 15:18:50|||||||||5
1758813550000|2025-09-25 15:19:10|||||||||2
1758813560000|2025-09-25 15:19:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1758813610000|2025-09-25 15:20:10|||||||||1
1758813640000|2025-09-25 15:20:40|||||||||28
1758813650000|2025-09-25 15:20:50|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|4
1758813690000|2025-09-25 15:21:30|||||||||56
1758813700000|2025-09-25 15:21:40|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|26
1758813710000|2025-09-25 15:21:50|||||||||1
1758813720000|2025-09-25 15:22:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758813730000|2025-09-25 15:22:10|||||||||1
1758813740000|2025-09-25 15:22:20|||||||||19
1758813760000|2025-09-25 15:22:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1758813780000|2025-09-25 15:23:00|||||||||8
1758813790000|2025-09-25 15:23:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|21
1758813800000|2025-09-25 15:23:20|||||||||10
1758813810000|2025-09-25 15:23:30|||||||||2
1758813820000|2025-09-25 15:23:40|||||||||2
1758813830000|2025-09-25 15:23:50|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|50
1758813840000|2025-09-25 15:24:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|29
1758813850000|2025-09-25 15:24:10|||||||||1
1758813860000|2025-09-25 15:24:20|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|41
1758813870000|2025-09-25 15:24:30|||||||||2
1758813880000|2025-09-25 15:24:40|18.57|18.41|18.56|18.4|18.59|18.43|18.56|18.4|6
1758813890000|2025-09-25 15:24:50|18.59|18.43|18.59|18.43|18.59|18.43|18.56|18.4|1
1758813960000|2025-09-25 15:26:00|||||||||2
1758813970000|2025-09-25 15:26:10|||||||||5
1758814000000|2025-09-25 15:26:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1758814010000|2025-09-25 15:26:50|||||||||7
1758814020000|2025-09-25 15:27:00|||||||||1
1758814030000|2025-09-25 15:27:10|||||||||1
1758814040000|2025-09-25 15:27:20|||||||||2
1758814070000|2025-09-25 15:27:50|||||||||1
1758814090000|2025-09-25 15:28:10|||||||||113
1758814100000|2025-09-25 15:28:20|||||||||1
1758814110000|2025-09-25 15:28:30|||||||||9
1758814130000|2025-09-25 15:28:50|||||||||5
1758814150000|2025-09-25 15:29:10|||||||||2
1758814160000|2025-09-25 15:29:20|||||||||9
1758814170000|2025-09-25 15:29:30|18.62|18.46|18.64|18.48|18.64|18.48|18.61|18.45|160
1758814180000|2025-09-25 15:29:40|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|67
1758814190000|2025-09-25 15:29:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758814200000|2025-09-25 15:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758814210000|2025-09-25 15:30:10|||||||||1
1758814220000|2025-09-25 15:30:20|||||||||9
1758814230000|2025-09-25 15:30:30|||||||||2
1758814240000|2025-09-25 15:30:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1758814250000|2025-09-25 15:30:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1758814270000|2025-09-25 15:31:10|||||||||2
1758814280000|2025-09-25 15:31:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758814290000|2025-09-25 15:31:30|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|82
1758814300000|2025-09-25 15:31:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758814330000|2025-09-25 15:32:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758814340000|2025-09-25 15:32:20|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1758814350000|2025-09-25 15:32:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1758814390000|2025-09-25 15:33:10|||||||||4
1758814400000|2025-09-25 15:33:20|||||||||2
1758814410000|2025-09-25 15:33:30|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|62
1758814420000|2025-09-25 15:33:40|||||||||1
1758814450000|2025-09-25 15:34:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|183
1758814480000|2025-09-25 15:34:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758814490000|2025-09-25 15:34:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|10
1758814500000|2025-09-25 15:35:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758814510000|2025-09-25 15:35:10|||||||||1
1758814530000|2025-09-25 15:35:30|||||||||1
1758814540000|2025-09-25 15:35:40|||||||||7
1758814560000|2025-09-25 15:36:00|18.55|18.39|18.56|18.4|18.56|18.4|18.54|18.38|0
1758814570000|2025-09-25 15:36:10|||||||||3
1758814580000|2025-09-25 15:36:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758814600000|2025-09-25 15:36:40|||||||||5
1758814610000|2025-09-25 15:36:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1758814630000|2025-09-25 15:37:10|||||||||4
1758814640000|2025-09-25 15:37:20|||||||||1
1758814690000|2025-09-25 15:38:10|||||||||1
1758814710000|2025-09-25 15:38:30|||||||||1
1758814720000|2025-09-25 15:38:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1758814750000|2025-09-25 15:39:10|||||||||1
1758814770000|2025-09-25 15:39:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|72
1758814780000|2025-09-25 15:39:40|||||||||2
1758814810000|2025-09-25 15:40:10|||||||||1
1758814820000|2025-09-25 15:40:20|||||||||2
1758814830000|2025-09-25 15:40:30|||||||||2
1758814860000|2025-09-25 15:41:00|||||||||2
1758814870000|2025-09-25 15:41:10|||||||||3
1758814880000|2025-09-25 15:41:20|||||||||1
1758814890000|2025-09-25 15:41:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|117
1758814900000|2025-09-25 15:41:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1758814920000|2025-09-25 15:42:00|||||||||32
1758814930000|2025-09-25 15:42:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|142
1758814950000|2025-09-25 15:42:30|||||||||1
1758814960000|2025-09-25 15:42:40|||||||||1
1758814990000|2025-09-25 15:43:10|||||||||2
1758815000000|2025-09-25 15:43:20|||||||||2
1758815010000|2025-09-25 15:43:30|||||||||1
1758815020000|2025-09-25 15:43:40|||||||||1
1758815040000|2025-09-25 15:44:00|||||||||1
1758815050000|2025-09-25 15:44:10|||||||||14
1758815070000|2025-09-25 15:44:30|||||||||1
1758815080000|2025-09-25 15:44:40|||||||||1
1758815090000|2025-09-25 15:44:50|||||||||1
1758815120000|2025-09-25 15:45:20|||||||||1
1758815130000|2025-09-25 15:45:30|||||||||1
1758815150000|2025-09-25 15:45:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1758815160000|2025-09-25 15:46:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|17
1758815170000|2025-09-25 15:46:10|||||||||4
1758815190000|2025-09-25 15:46:30|||||||||3
1758815200000|2025-09-25 15:46:40|||||||||3
1758815210000|2025-09-25 15:46:50|||||||||1
1758815220000|2025-09-25 15:47:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|11
1758815230000|2025-09-25 15:47:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|104
1758815240000|2025-09-25 15:47:20|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|13
1758815250000|2025-09-25 15:47:30|||||||||2
1758815260000|2025-09-25 15:47:40|||||||||11
1758815290000|2025-09-25 15:48:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|9
1758815300000|2025-09-25 15:48:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1758815310000|2025-09-25 15:48:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|101
1758815320000|2025-09-25 15:48:40|||||||||3
1758815330000|2025-09-25 15:48:50|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|3
1758815350000|2025-09-25 15:49:10|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|4
1758815360000|2025-09-25 15:49:20|||||||||1
1758815370000|2025-09-25 15:49:30|||||||||1
1758815390000|2025-09-25 15:49:50|||||||||3
1758815400000|2025-09-25 15:50:00|||||||||12
1758815410000|2025-09-25 15:50:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|16
1758815430000|2025-09-25 15:50:30|||||||||1
1758815460000|2025-09-25 15:51:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|11
1758815470000|2025-09-25 15:51:10|||||||||2
1758815480000|2025-09-25 15:51:20|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|17
1758815490000|2025-09-25 15:51:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|11
1758815510000|2025-09-25 15:51:50|||||||||20
1758815520000|2025-09-25 15:52:00|||||||||6
1758815530000|2025-09-25 15:52:10|||||||||13
1758815540000|2025-09-25 15:52:20|||||||||34
1758815550000|2025-09-25 15:52:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1758815560000|2025-09-25 15:52:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|20
1758815570000|2025-09-25 15:52:50|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|7
1758815580000|2025-09-25 15:53:00|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|36
1758815590000|2025-09-25 15:53:10|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|19
1758815600000|2025-09-25 15:53:20|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|4
1758815620000|2025-09-25 15:53:40|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|74
1758815630000|2025-09-25 15:53:50|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|2
1758815640000|2025-09-25 15:54:00|||||||||1
1758815650000|2025-09-25 15:54:10|||||||||2
1758815660000|2025-09-25 15:54:20|||||||||17
1758815670000|2025-09-25 15:54:30|||||||||7
1758815690000|2025-09-25 15:54:50|||||||||4
1758815710000|2025-09-25 15:55:10|||||||||1
1758815750000|2025-09-25 15:55:50|||||||||3
1758815770000|2025-09-25 15:56:10|||||||||7
1758815790000|2025-09-25 15:56:30|||||||||32
1758815800000|2025-09-25 15:56:40|||||||||1
1758815810000|2025-09-25 15:56:50|||||||||1
1758815820000|2025-09-25 15:57:00|||||||||26
1758815830000|2025-09-25 15:57:10|||||||||19
1758815840000|2025-09-25 15:57:20|||||||||2
1758815850000|2025-09-25 15:57:30|||||||||3
1758815870000|2025-09-25 15:57:50|||||||||1
1758815880000|2025-09-25 15:58:00|||||||||5
1758815890000|2025-09-25 15:58:10|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|32
1758815900000|2025-09-25 15:58:20|||||||||6
1758815910000|2025-09-25 15:58:30|||||||||3
1758815920000|2025-09-25 15:58:40|||||||||3
1758815930000|2025-09-25 15:58:50|||||||||1
1758815950000|2025-09-25 15:59:10|||||||||7
1758815980000|2025-09-25 15:59:40|||||||||17
1758815990000|2025-09-25 15:59:50|||||||||4
1758816010000|2025-09-25 16:00:10|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|2
1758816020000|2025-09-25 16:00:20|||||||||2
1758816030000|2025-09-25 16:00:30|||||||||2
1758816080000|2025-09-25 16:01:20|||||||||3
1758816090000|2025-09-25 16:01:30|||||||||1
1758816110000|2025-09-25 16:01:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|100
1758816120000|2025-09-25 16:02:00|||||||||91
1758816130000|2025-09-25 16:02:10|||||||||3
1758816140000|2025-09-25 16:02:20|||||||||1
1758816150000|2025-09-25 16:02:30|||||||||1
1758816160000|2025-09-25 16:02:40|||||||||4
1758816170000|2025-09-25 16:02:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|26
1758816180000|2025-09-25 16:03:00|||||||||44
1758816190000|2025-09-25 16:03:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|8
1758816200000|2025-09-25 16:03:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1758816210000|2025-09-25 16:03:30|||||||||1
1758816230000|2025-09-25 16:03:50|||||||||5
1758816240000|2025-09-25 16:04:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1758816260000|2025-09-25 16:04:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1758816270000|2025-09-25 16:04:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1758816280000|2025-09-25 16:04:40|||||||||11
1758816290000|2025-09-25 16:04:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|77
1758816300000|2025-09-25 16:05:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|14
1758816310000|2025-09-25 16:05:10|||||||||7
1758816320000|2025-09-25 16:05:20|||||||||103
1758816340000|2025-09-25 16:05:40|||||||||33
1758816350000|2025-09-25 16:05:50|||||||||2
1758816360000|2025-09-25 16:06:00|||||||||6
1758816370000|2025-09-25 16:06:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|25
1758816380000|2025-09-25 16:06:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|10
1758816400000|2025-09-25 16:06:40|||||||||5
1758816410000|2025-09-25 16:06:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1758816450000|2025-09-25 16:07:30|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1758816460000|2025-09-25 16:07:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1758816470000|2025-09-25 16:07:50|||||||||5
1758816500000|2025-09-25 16:08:20|||||||||1
1758816520000|2025-09-25 16:08:40|||||||||2
1758816530000|2025-09-25 16:08:50|||||||||1
1758816540000|2025-09-25 16:09:00|||||||||6
1758816550000|2025-09-25 16:09:10|||||||||5
1758816560000|2025-09-25 16:09:20|||||||||3
1758816570000|2025-09-25 16:09:30|||||||||10
1758816580000|2025-09-25 16:09:40|||||||||1
1758816600000|2025-09-25 16:10:00|||||||||2
1758816610000|2025-09-25 16:10:10|||||||||4
1758816620000|2025-09-25 16:10:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|30
1758816630000|2025-09-25 16:10:30|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|25
1758816640000|2025-09-25 16:10:40|||||||||1
1758816650000|2025-09-25 16:10:50|||||||||10
1758816670000|2025-09-25 16:11:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|18
1758816680000|2025-09-25 16:11:20|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|194
1758816700000|2025-09-25 16:11:40|||||||||7
1758816730000|2025-09-25 16:12:10|||||||||1
1758816740000|2025-09-25 16:12:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1758816750000|2025-09-25 16:12:30|||||||||1
1758816760000|2025-09-25 16:12:40|||||||||1
1758816780000|2025-09-25 16:13:00|||||||||2
1758816800000|2025-09-25 16:13:20|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|24
1758816810000|2025-09-25 16:13:30|||||||||1
1758816820000|2025-09-25 16:13:40|||||||||2
1758816850000|2025-09-25 16:14:10|||||||||1
1758816860000|2025-09-25 16:14:20|||||||||1
1758816890000|2025-09-25 16:14:50|||||||||3
1758816900000|2025-09-25 16:15:00|||||||||9
1758816910000|2025-09-25 16:15:10|||||||||1
1758816920000|2025-09-25 16:15:20|||||||||2
1758816930000|2025-09-25 16:15:30|||||||||4
1758816940000|2025-09-25 16:15:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|27
1758816960000|2025-09-25 16:16:00|||||||||3
1758816970000|2025-09-25 16:16:10|||||||||4
1758816980000|2025-09-25 16:16:20|||||||||2
1758816990000|2025-09-25 16:16:30|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|61
1758817000000|2025-09-25 16:16:40|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|3
1758817010000|2025-09-25 16:16:50|18.47|18.31|18.47|18.31|18.51|18.35|18.47|18.31|4
1758817020000|2025-09-25 16:17:00|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|5
1758817030000|2025-09-25 16:17:10|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|12
1758817050000|2025-09-25 16:17:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|9
1758817060000|2025-09-25 16:17:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1758817080000|2025-09-25 16:18:00|||||||||3
1758817090000|2025-09-25 16:18:10|||||||||2
1758817110000|2025-09-25 16:18:30|||||||||23
1758817120000|2025-09-25 16:18:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1758817130000|2025-09-25 16:18:50|||||||||2
1758817150000|2025-09-25 16:19:10|||||||||1
1758817190000|2025-09-25 16:19:50|||||||||1
1758817210000|2025-09-25 16:20:10|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|128
1758817240000|2025-09-25 16:20:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1758817270000|2025-09-25 16:21:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1758817280000|2025-09-25 16:21:20|||||||||1
1758817290000|2025-09-25 16:21:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1758817300000|2025-09-25 16:21:40|||||||||1
1758817310000|2025-09-25 16:21:50|||||||||3
1758817320000|2025-09-25 16:22:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|49
1758817330000|2025-09-25 16:22:10|||||||||1
1758817340000|2025-09-25 16:22:20|||||||||2
1758817360000|2025-09-25 16:22:40|||||||||1
1758817370000|2025-09-25 16:22:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|4
1758817380000|2025-09-25 16:23:00|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|24
1758817390000|2025-09-25 16:23:10|||||||||12
1758817400000|2025-09-25 16:23:20|||||||||4
1758817420000|2025-09-25 16:23:40|||||||||1
1758817450000|2025-09-25 16:24:10|||||||||2
1758817460000|2025-09-25 16:24:20|||||||||1
1758817470000|2025-09-25 16:24:30|||||||||1
1758817480000|2025-09-25 16:24:40|||||||||1
1758817490000|2025-09-25 16:24:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1758817500000|2025-09-25 16:25:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1758817510000|2025-09-25 16:25:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1758817530000|2025-09-25 16:25:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|1
1758817540000|2025-09-25 16:25:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758817550000|2025-09-25 16:25:50|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|3
1758817560000|2025-09-25 16:26:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|39
1758817570000|2025-09-25 16:26:10|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|36
1758817580000|2025-09-25 16:26:20|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|63
1758817590000|2025-09-25 16:26:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|18
1758817600000|2025-09-25 16:26:40|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|53
1758817610000|2025-09-25 16:26:50|||||||||2
1758817620000|2025-09-25 16:27:00|||||||||2
1758817640000|2025-09-25 16:27:20|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|47
1758817670000|2025-09-25 16:27:50|||||||||1
1758817680000|2025-09-25 16:28:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|33
1758817690000|2025-09-25 16:28:10|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|12
1758817700000|2025-09-25 16:28:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1758817720000|2025-09-25 16:28:40|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|28
1758817730000|2025-09-25 16:28:50|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|22
1758817740000|2025-09-25 16:29:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|7
1758817760000|2025-09-25 16:29:20|||||||||2
1758817780000|2025-09-25 16:29:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1758817790000|2025-09-25 16:29:50|||||||||13
1758817810000|2025-09-25 16:30:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|8
1758817820000|2025-09-25 16:30:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1758817830000|2025-09-25 16:30:30|||||||||29
1758817840000|2025-09-25 16:30:40|||||||||2
1758817850000|2025-09-25 16:30:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1758817860000|2025-09-25 16:31:00|||||||||3
1758817870000|2025-09-25 16:31:10|||||||||1
1758817960000|2025-09-25 16:32:40|||||||||3
1758817970000|2025-09-25 16:32:50|||||||||1
1758817980000|2025-09-25 16:33:00|||||||||4
1758817990000|2025-09-25 16:33:10|||||||||1
1758818000000|2025-09-25 16:33:20|||||||||1
1758818020000|2025-09-25 16:33:40|||||||||73
1758818040000|2025-09-25 16:34:00|||||||||2
1758818050000|2025-09-25 16:34:10|||||||||1
1758818080000|2025-09-25 16:34:40|||||||||2
1758818100000|2025-09-25 16:35:00|||||||||3
1758818110000|2025-09-25 16:35:10|||||||||3
1758818130000|2025-09-25 16:35:30|||||||||1
1758818170000|2025-09-25 16:36:10|||||||||1
1758818180000|2025-09-25 16:36:20|||||||||1
1758818200000|2025-09-25 16:36:40|||||||||3
1758818210000|2025-09-25 16:36:50|||||||||1
1758818230000|2025-09-25 16:37:10|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|30
1758818240000|2025-09-25 16:37:20|||||||||2
1758818270000|2025-09-25 16:37:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|32
1758818280000|2025-09-25 16:38:00|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|19
1758818290000|2025-09-25 16:38:10|||||||||16
1758818320000|2025-09-25 16:38:40|18.49|18.33|18.47|18.31|18.51|18.35|18.47|18.31|4
1758818330000|2025-09-25 16:38:50|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|1
1758818340000|2025-09-25 16:39:00|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|46
1758818350000|2025-09-25 16:39:10|||||||||10
1758818360000|2025-09-25 16:39:20|||||||||2
1758818370000|2025-09-25 16:39:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|13
1758818380000|2025-09-25 16:39:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|16
1758818390000|2025-09-25 16:39:50|||||||||1
1758818400000|2025-09-25 16:40:00|||||||||2
1758818410000|2025-09-25 16:40:10|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|0
1758818430000|2025-09-25 16:40:30|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|80
1758818460000|2025-09-25 16:41:00|||||||||1
1758818470000|2025-09-25 16:41:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|114
1758818490000|2025-09-25 16:41:30|||||||||3
1758818520000|2025-09-25 16:42:00|||||||||26
1758818530000|2025-09-25 16:42:10|||||||||2
1758818540000|2025-09-25 16:42:20|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|0
1758818550000|2025-09-25 16:42:30|||||||||7
1758818560000|2025-09-25 16:42:40|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|50
1758818570000|2025-09-25 16:42:50|||||||||2
1758818590000|2025-09-25 16:43:10|||||||||1
1758818620000|2025-09-25 16:43:40|||||||||3
1758818640000|2025-09-25 16:44:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|4
1758818650000|2025-09-25 16:44:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1758818660000|2025-09-25 16:44:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758818670000|2025-09-25 16:44:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1758818690000|2025-09-25 16:44:50|||||||||2
1758818700000|2025-09-25 16:45:00|||||||||2
1758818710000|2025-09-25 16:45:10|||||||||27
1758818720000|2025-09-25 16:45:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1758818730000|2025-09-25 16:45:30|||||||||2
1758818740000|2025-09-25 16:45:40|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|0
1758818760000|2025-09-25 16:46:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|5
1758818770000|2025-09-25 16:46:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1758818780000|2025-09-25 16:46:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1758818790000|2025-09-25 16:46:30|||||||||3
1758818800000|2025-09-25 16:46:40|||||||||3
1758818810000|2025-09-25 16:46:50|||||||||1
1758818840000|2025-09-25 16:47:20|||||||||43
1758818850000|2025-09-25 16:47:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|10
1758818860000|2025-09-25 16:47:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1758818880000|2025-09-25 16:48:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|24
1758818900000|2025-09-25 16:48:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1758818930000|2025-09-25 16:48:50|||||||||16
1758818970000|2025-09-25 16:49:30|||||||||65
1758818980000|2025-09-25 16:49:40|||||||||1
1758819000000|2025-09-25 16:50:00|||||||||1
1758819010000|2025-09-25 16:50:10|||||||||1
1758819050000|2025-09-25 16:50:50|||||||||1
1758819070000|2025-09-25 16:51:10|||||||||1
1758819080000|2025-09-25 16:51:20|||||||||1
1758819090000|2025-09-25 16:51:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|28
1758819100000|2025-09-25 16:51:40|||||||||1
1758819110000|2025-09-25 16:51:50|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|28
1758819120000|2025-09-25 16:52:00|||||||||2
1758819130000|2025-09-25 16:52:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|4
1758819140000|2025-09-25 16:52:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758819170000|2025-09-25 16:52:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1758819180000|2025-09-25 16:53:00|||||||||4
1758819210000|2025-09-25 16:53:30|||||||||1
1758819250000|2025-09-25 16:54:10|||||||||3
1758819270000|2025-09-25 16:54:30|||||||||6
1758819280000|2025-09-25 16:54:40|||||||||1
1758819290000|2025-09-25 16:54:50|||||||||94
1758819310000|2025-09-25 16:55:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|3
1758819320000|2025-09-25 16:55:20|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1758819330000|2025-09-25 16:55:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1758819340000|2025-09-25 16:55:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|3
1758819350000|2025-09-25 16:55:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758819360000|2025-09-25 16:56:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1758819370000|2025-09-25 16:56:10|||||||||14
1758819380000|2025-09-25 16:56:20|||||||||3
1758819390000|2025-09-25 16:56:30|||||||||2
1758819400000|2025-09-25 16:56:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758819410000|2025-09-25 16:56:50|||||||||2
1758819420000|2025-09-25 16:57:00|||||||||1
1758819430000|2025-09-25 16:57:10|||||||||5
1758819450000|2025-09-25 16:57:30|||||||||61
1758819460000|2025-09-25 16:57:40|||||||||3
1758819480000|2025-09-25 16:58:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1758819490000|2025-09-25 16:58:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1758819540000|2025-09-25 16:59:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1758819550000|2025-09-25 16:59:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|5
1758819560000|2025-09-25 16:59:20|||||||||4
1758819570000|2025-09-25 16:59:30|||||||||4
1758819580000|2025-09-25 16:59:40|||||||||1
1758819590000|2025-09-25 16:59:50|||||||||23
1758819600000|2025-09-25 17:00:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|28
1758819610000|2025-09-25 17:00:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758819620000|2025-09-25 17:00:20|||||||||23
1758819630000|2025-09-25 17:00:30|||||||||1
1758819640000|2025-09-25 17:00:40|||||||||1
1758819680000|2025-09-25 17:01:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758819690000|2025-09-25 17:01:30|||||||||3
1758819710000|2025-09-25 17:01:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758819730000|2025-09-25 17:02:10|||||||||2
1758819740000|2025-09-25 17:02:20|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1758819750000|2025-09-25 17:02:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1758819760000|2025-09-25 17:02:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1758819790000|2025-09-25 17:03:10|||||||||8
1758819800000|2025-09-25 17:03:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758819810000|2025-09-25 17:03:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1758819820000|2025-09-25 17:03:40|18.61|18.45|18.61|18.45|18.61|18.45|18.57|18.41|70
1758819850000|2025-09-25 17:04:10|||||||||2
1758819880000|2025-09-25 17:04:40|||||||||1
1758819910000|2025-09-25 17:05:10|||||||||1
1758819920000|2025-09-25 17:05:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1758819930000|2025-09-25 17:05:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758819940000|2025-09-25 17:05:40|||||||||1
1758819950000|2025-09-25 17:05:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758819960000|2025-09-25 17:06:00|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|2
1758819970000|2025-09-25 17:06:10|||||||||4
1758819980000|2025-09-25 17:06:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1758819990000|2025-09-25 17:06:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1758820000000|2025-09-25 17:06:40|||||||||1
1758820010000|2025-09-25 17:06:50|||||||||2
1758820030000|2025-09-25 17:07:10|||||||||1
1758820050000|2025-09-25 17:07:30|||||||||1
1758820060000|2025-09-25 17:07:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1758820070000|2025-09-25 17:07:50|||||||||9
1758820110000|2025-09-25 17:08:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758820130000|2025-09-25 17:08:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|3
1758820150000|2025-09-25 17:09:10|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|1
1758820160000|2025-09-25 17:09:20|||||||||4
1758820180000|2025-09-25 17:09:40|||||||||2
1758820210000|2025-09-25 17:10:10|||||||||4
1758820270000|2025-09-25 17:11:10|||||||||1
1758820280000|2025-09-25 17:11:20|||||||||2
1758820290000|2025-09-25 17:11:30|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|97
1758820300000|2025-09-25 17:11:40|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|25
1758820310000|2025-09-25 17:11:50|||||||||9
1758820320000|2025-09-25 17:12:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1758820330000|2025-09-25 17:12:10|||||||||1
1758820340000|2025-09-25 17:12:20|||||||||3
1758820360000|2025-09-25 17:12:40|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|2
1758820390000|2025-09-25 17:13:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1758820400000|2025-09-25 17:13:20|||||||||2
1758820420000|2025-09-25 17:13:40|||||||||4
1758820440000|2025-09-25 17:14:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1758820450000|2025-09-25 17:14:10|18.55|18.39|18.56|18.4|18.56|18.4|18.52|18.36|303
1758820460000|2025-09-25 17:14:20|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|54
1758820470000|2025-09-25 17:14:30|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|92
1758820480000|2025-09-25 17:14:40|||||||||5
1758820490000|2025-09-25 17:14:50|||||||||66
1758820500000|2025-09-25 17:15:00|||||||||54
1758820510000|2025-09-25 17:15:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|15
1758820530000|2025-09-25 17:15:30|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|55
1758820540000|2025-09-25 17:15:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1758820560000|2025-09-25 17:16:00|||||||||6
1758820570000|2025-09-25 17:16:10|||||||||6
1758820580000|2025-09-25 17:16:20|||||||||2
1758820590000|2025-09-25 17:16:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1758820600000|2025-09-25 17:16:40|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1758820610000|2025-09-25 17:16:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1758820620000|2025-09-25 17:17:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|20
1758820710000|2025-09-25 17:18:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|46
1758820720000|2025-09-25 17:18:40|18.6|18.44|18.61|18.45|18.61|18.45|18.56|18.4|14
1758820740000|2025-09-25 17:19:00|||||||||1
1758820760000|2025-09-25 17:19:20|||||||||3
1758820800000|2025-09-25 17:20:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|20
1758820810000|2025-09-25 17:20:10|||||||||1
1758820820000|2025-09-25 17:20:20|||||||||2
1758820830000|2025-09-25 17:20:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1758820840000|2025-09-25 17:20:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1758820860000|2025-09-25 17:21:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1758820880000|2025-09-25 17:21:20|||||||||3
1758820900000|2025-09-25 17:21:40|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|37
1758820910000|2025-09-25 17:21:50|||||||||4
1758820920000|2025-09-25 17:22:00|||||||||25
1758820930000|2025-09-25 17:22:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|49
1758820940000|2025-09-25 17:22:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1758820960000|2025-09-25 17:22:40|||||||||3
1758820970000|2025-09-25 17:22:50|||||||||1
1758820980000|2025-09-25 17:23:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|72
1758820990000|2025-09-25 17:23:10|||||||||10
1758821010000|2025-09-25 17:23:30|||||||||1
1758821020000|2025-09-25 17:23:40|||||||||1
1758821030000|2025-09-25 17:23:50|||||||||27
1758821040000|2025-09-25 17:24:00|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|74
1758821050000|2025-09-25 17:24:10|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|32
1758821060000|2025-09-25 17:24:20|||||||||51
1758821070000|2025-09-25 17:24:30|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|10
1758821080000|2025-09-25 17:24:40|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|24
1758821100000|2025-09-25 17:25:00|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|23
1758821110000|2025-09-25 17:25:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|45
1758821120000|2025-09-25 17:25:20|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|32
1758821130000|2025-09-25 17:25:30|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|11
1758821140000|2025-09-25 17:25:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1758821150000|2025-09-25 17:25:50|||||||||34
1758821160000|2025-09-25 17:26:00|18.68|18.52|18.66|18.5|18.7|18.54|18.66|18.5|41
1758821170000|2025-09-25 17:26:10|||||||||1
1758821180000|2025-09-25 17:26:20|||||||||6
1758821190000|2025-09-25 17:26:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1758821200000|2025-09-25 17:26:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|19
1758821210000|2025-09-25 17:26:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|9
1758821220000|2025-09-25 17:27:00|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|22
1758821230000|2025-09-25 17:27:10|||||||||13
1758821250000|2025-09-25 17:27:30|||||||||4
1758821260000|2025-09-25 17:27:40|||||||||1
1758821270000|2025-09-25 17:27:50|18.65|18.49|18.66|18.5|18.66|18.5|18.61|18.45|37
1758821280000|2025-09-25 17:28:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1758821290000|2025-09-25 17:28:10|||||||||1
1758821310000|2025-09-25 17:28:30|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1758821330000|2025-09-25 17:28:50|||||||||5
1758821340000|2025-09-25 17:29:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1758821360000|2025-09-25 17:29:20|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|7
1758821370000|2025-09-25 17:29:30|||||||||4
1758821410000|2025-09-25 17:30:10|||||||||3
1758821430000|2025-09-25 17:30:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1758821440000|2025-09-25 17:30:40|18.62|18.46|18.66|18.5|18.66|18.5|18.61|18.45|21
1758821470000|2025-09-25 17:31:10|||||||||1
1758821480000|2025-09-25 17:31:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|10
1758821510000|2025-09-25 17:31:50|18.68|18.52|18.66|18.5|18.7|18.54|18.66|18.5|16
1758821520000|2025-09-25 17:32:00|18.7|18.54|18.68|18.52|18.7|18.54|18.66|18.5|11
1758821530000|2025-09-25 17:32:10|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|29
1758821540000|2025-09-25 17:32:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|1
1758821550000|2025-09-25 17:32:30|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|0
1758821560000|2025-09-25 17:32:40|||||||||3
1758821570000|2025-09-25 17:32:50|||||||||3
1758821580000|2025-09-25 17:33:00|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|27
1758821590000|2025-09-25 17:33:10|||||||||3
1758821600000|2025-09-25 17:33:20|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|35
1758821610000|2025-09-25 17:33:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1758821620000|2025-09-25 17:33:40|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|5
1758821640000|2025-09-25 17:34:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|13
1758821650000|2025-09-25 17:34:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|1
1758821660000|2025-09-25 17:34:20|||||||||6
1758821670000|2025-09-25 17:34:30|18.73|18.57|18.71|18.55|18.75|18.59|18.71|18.55|14
1758821680000|2025-09-25 17:34:40|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|3
1758821690000|2025-09-25 17:34:50|||||||||6
1758821700000|2025-09-25 17:35:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|27
1758821710000|2025-09-25 17:35:10|||||||||6
1758821770000|2025-09-25 17:36:10|||||||||5
1758821790000|2025-09-25 17:36:30|18.76|18.6|18.76|18.6|18.8|18.64|18.76|18.6|46
1758821800000|2025-09-25 17:36:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|3
1758821810000|2025-09-25 17:36:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1758821820000|2025-09-25 17:37:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1758821830000|2025-09-25 17:37:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1758821840000|2025-09-25 17:37:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758821850000|2025-09-25 17:37:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1758821860000|2025-09-25 17:37:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1758821870000|2025-09-25 17:37:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758821880000|2025-09-25 17:38:00|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|21
1758821890000|2025-09-25 17:38:10|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|11
1758821900000|2025-09-25 17:38:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|58
1758821910000|2025-09-25 17:38:30|||||||||3
1758821930000|2025-09-25 17:38:50|||||||||24
1758821950000|2025-09-25 17:39:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1758821970000|2025-09-25 17:39:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1758821980000|2025-09-25 17:39:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|2
1758821990000|2025-09-25 17:39:50|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1758822000000|2025-09-25 17:40:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|10
1758822010000|2025-09-25 17:40:10|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|27
1758822020000|2025-09-25 17:40:20|||||||||2
1758822030000|2025-09-25 17:40:30|||||||||1
1758822040000|2025-09-25 17:40:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|37
1758822050000|2025-09-25 17:40:50|||||||||2
1758822060000|2025-09-25 17:41:00|||||||||1
1758822080000|2025-09-25 17:41:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1758822090000|2025-09-25 17:41:30|||||||||9
1758822100000|2025-09-25 17:41:40|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|16
1758822110000|2025-09-25 17:41:50|||||||||3
1758822120000|2025-09-25 17:42:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758822130000|2025-09-25 17:42:10|18.78|18.62|18.76|18.6|18.8|18.64|18.76|18.6|5
1758822140000|2025-09-25 17:42:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|14
1758822150000|2025-09-25 17:42:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|18
1758822160000|2025-09-25 17:42:40|||||||||6
1758822170000|2025-09-25 17:42:50|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|44
1758822180000|2025-09-25 17:43:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|19
1758822210000|2025-09-25 17:43:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|7
1758822220000|2025-09-25 17:43:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758822230000|2025-09-25 17:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1758822240000|2025-09-25 17:44:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758822250000|2025-09-25 17:44:10|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|1
1758822260000|2025-09-25 17:44:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1758822270000|2025-09-25 17:44:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1758822280000|2025-09-25 17:44:40|||||||||1
1758822290000|2025-09-25 17:44:50|||||||||1
1758822300000|2025-09-25 17:45:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758822310000|2025-09-25 17:45:10|||||||||2
1758822320000|2025-09-25 17:45:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1758822330000|2025-09-25 17:45:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|43
1758822340000|2025-09-25 17:45:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|3
1758822370000|2025-09-25 17:46:10|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|30
1758822380000|2025-09-25 17:46:20|||||||||1
1758822390000|2025-09-25 17:46:30|18.78|18.62|18.78|18.62|18.8|18.64|18.76|18.6|10
1758822400000|2025-09-25 17:46:40|18.8|18.64|18.8|18.64|18.8|18.64|18.76|18.6|18
1758822410000|2025-09-25 17:46:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1758822420000|2025-09-25 17:47:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1758822430000|2025-09-25 17:47:10|||||||||1
1758822450000|2025-09-25 17:47:30|18.78|18.62|18.8|18.64|18.8|18.64|18.76|18.6|9
1758822460000|2025-09-25 17:47:40|||||||||2
1758822470000|2025-09-25 17:47:50|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|109
1758822480000|2025-09-25 17:48:00|18.76|18.6|18.76|18.6|18.8|18.64|18.76|18.6|38
1758822490000|2025-09-25 17:48:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1758822520000|2025-09-25 17:48:40|||||||||1
1758822570000|2025-09-25 17:49:30|||||||||6
1758822580000|2025-09-25 17:49:40|||||||||18
1758822590000|2025-09-25 17:49:50|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|52
1758822600000|2025-09-25 17:50:00|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|1
1758822610000|2025-09-25 17:50:10|||||||||4
1758822620000|2025-09-25 17:50:20|||||||||2
1758822640000|2025-09-25 17:50:40|||||||||20
1758822650000|2025-09-25 17:50:50|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|46
1758822660000|2025-09-25 17:51:00|18.78|18.62|18.8|18.64|18.8|18.64|18.76|18.6|8
1758822680000|2025-09-25 17:51:20|||||||||1
1758822700000|2025-09-25 17:51:40|||||||||2
1758822710000|2025-09-25 17:51:50|||||||||1
1758822720000|2025-09-25 17:52:00|||||||||3
1758822730000|2025-09-25 17:52:10|||||||||2
1758822740000|2025-09-25 17:52:20|||||||||2
1758822760000|2025-09-25 17:52:40|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|14
1758822770000|2025-09-25 17:52:50|||||||||1
1758822780000|2025-09-25 17:53:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1758822790000|2025-09-25 17:53:10|||||||||1
1758822810000|2025-09-25 17:53:30|||||||||3
1758822840000|2025-09-25 17:54:00|||||||||1
1758822850000|2025-09-25 17:54:10|||||||||6
1758822870000|2025-09-25 17:54:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1758822880000|2025-09-25 17:54:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1758822900000|2025-09-25 17:55:00|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|1
1758822910000|2025-09-25 17:55:10|18.78|18.62|18.79|18.63|18.8|18.64|18.78|18.62|3
1758822920000|2025-09-25 17:55:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1758822930000|2025-09-25 17:55:30|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|4
1758822940000|2025-09-25 17:55:40|||||||||5
1758822950000|2025-09-25 17:55:50|||||||||3
1758822960000|2025-09-25 17:56:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|53
1758822970000|2025-09-25 17:56:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758822980000|2025-09-25 17:56:20|18.82|18.66|18.83|18.67|18.83|18.67|18.8|18.64|9
1758822990000|2025-09-25 17:56:30|||||||||11
1758823000000|2025-09-25 17:56:40|||||||||3
1758823010000|2025-09-25 17:56:50|||||||||11
1758823020000|2025-09-25 17:57:00|18.85|18.69|18.84|18.68|18.85|18.69|18.83|18.67|3
1758823030000|2025-09-25 17:57:10|18.85|18.69|18.88|18.72|18.88|18.72|18.84|18.68|10
1758823040000|2025-09-25 17:57:20|||||||||31
1758823060000|2025-09-25 17:57:40|||||||||4
1758823070000|2025-09-25 17:57:50|||||||||5
1758823100000|2025-09-25 17:58:20|||||||||2
1758823110000|2025-09-25 17:58:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|92
1758823120000|2025-09-25 17:58:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1758823130000|2025-09-25 17:58:50|18.88|18.72|18.92|18.76|18.93|18.77|18.88|18.72|5
1758823140000|2025-09-25 17:59:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|18
1758823160000|2025-09-25 17:59:20|18.9|18.74|18.92|18.76|18.93|18.77|18.88|18.72|32
1758823170000|2025-09-25 17:59:30|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|18
1758823180000|2025-09-25 17:59:40|18.92|18.76|18.93|18.77|18.93|18.77|18.88|18.72|20
1758823190000|2025-09-25 17:59:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|4
1758823200000|2025-09-25 18:00:00|18.92|18.76|18.93|18.77|18.93|18.77|18.88|18.72|20
1758823210000|2025-09-25 18:00:10|||||||||15
1758823220000|2025-09-25 18:00:20|||||||||26
1758823230000|2025-09-25 18:00:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1758823240000|2025-09-25 18:00:40|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|1
1758823250000|2025-09-25 18:00:50|||||||||9
1758823260000|2025-09-25 18:01:00|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|15
1758823270000|2025-09-25 18:01:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|13
1758823280000|2025-09-25 18:01:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|15
1758823290000|2025-09-25 18:01:30|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|4
1758823300000|2025-09-25 18:01:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|15
1758823310000|2025-09-25 18:01:50|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|5
1758823320000|2025-09-25 18:02:00|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|55
1758823330000|2025-09-25 18:02:10|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|19
1758823350000|2025-09-25 18:02:30|||||||||7
1758823360000|2025-09-25 18:02:40|||||||||2
1758823370000|2025-09-25 18:02:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|20
1758823390000|2025-09-25 18:03:10|||||||||35
1758823400000|2025-09-25 18:03:20|||||||||10
1758823410000|2025-09-25 18:03:30|||||||||2
1758823430000|2025-09-25 18:03:50|||||||||6
1758823440000|2025-09-25 18:04:00|||||||||5
1758823450000|2025-09-25 18:04:10|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|90
1758823480000|2025-09-25 18:04:40|||||||||2
1758823500000|2025-09-25 18:05:00|||||||||3
1758823510000|2025-09-25 18:05:10|||||||||13
1758823520000|2025-09-25 18:05:20|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|64
1758823530000|2025-09-25 18:05:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|21
1758823540000|2025-09-25 18:05:40|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|28
1758823550000|2025-09-25 18:05:50|19.06|18.9|19.06|18.9|19.07|18.91|19.02|18.86|23
1758823560000|2025-09-25 18:06:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|35
1758823570000|2025-09-25 18:06:10|19.02|18.86|19.02|18.86|19.07|18.91|19.02|18.86|65
1758823580000|2025-09-25 18:06:20|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|80
1758823590000|2025-09-25 18:06:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1758823600000|2025-09-25 18:06:40|||||||||5
1758823610000|2025-09-25 18:06:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1758823620000|2025-09-25 18:07:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|46
1758823630000|2025-09-25 18:07:10|19|18.84|19.02|18.86|19.02|18.86|18.98|18.82|23
1758823640000|2025-09-25 18:07:20|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|19
1758823650000|2025-09-25 18:07:30|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|40
1758823660000|2025-09-25 18:07:40|||||||||1
1758823680000|2025-09-25 18:08:00|||||||||3
1758823690000|2025-09-25 18:08:10|||||||||57
1758823700000|2025-09-25 18:08:20|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|48
1758823710000|2025-09-25 18:08:30|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|28
1758823720000|2025-09-25 18:08:40|||||||||65
1758823730000|2025-09-25 18:08:50|||||||||20
1758823740000|2025-09-25 18:09:00|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|18
1758823750000|2025-09-25 18:09:10|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|86
1758823760000|2025-09-25 18:09:20|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|43
1758823770000|2025-09-25 18:09:30|||||||||43
1758823780000|2025-09-25 18:09:40|||||||||1
1758823790000|2025-09-25 18:09:50|||||||||7
1758823800000|2025-09-25 18:10:00|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|2
1758823810000|2025-09-25 18:10:10|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|191
1758823820000|2025-09-25 18:10:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|33
1758823830000|2025-09-25 18:10:30|18.98|18.82|18.97|18.81|18.98|18.82|18.93|18.77|25
1758823840000|2025-09-25 18:10:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1758823860000|2025-09-25 18:11:00|||||||||5
1758823880000|2025-09-25 18:11:20|||||||||3
1758823890000|2025-09-25 18:11:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|47
1758823900000|2025-09-25 18:11:40|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|15
1758823910000|2025-09-25 18:11:50|18.88|18.72|18.92|18.76|18.93|18.77|18.88|18.72|40
1758823920000|2025-09-25 18:12:00|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|19
1758823930000|2025-09-25 18:12:10|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|6
1758823940000|2025-09-25 18:12:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1758823980000|2025-09-25 18:13:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|23
1758823990000|2025-09-25 18:13:10|||||||||30
1758824000000|2025-09-25 18:13:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|3
1758824010000|2025-09-25 18:13:30|||||||||4
1758824020000|2025-09-25 18:13:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1758824030000|2025-09-25 18:13:50|18.88|18.72|18.89|18.73|18.9|18.74|18.88|18.72|1
1758824040000|2025-09-25 18:14:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1758824050000|2025-09-25 18:14:10|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|47
1758824060000|2025-09-25 18:14:20|||||||||10
1758824070000|2025-09-25 18:14:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|32
1758824080000|2025-09-25 18:14:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|95
1758824090000|2025-09-25 18:14:50|||||||||2
1758824110000|2025-09-25 18:15:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1758824120000|2025-09-25 18:15:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1758824130000|2025-09-25 18:15:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1758824140000|2025-09-25 18:15:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1758824150000|2025-09-25 18:15:50|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|21
1758824160000|2025-09-25 18:16:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|14
1758824170000|2025-09-25 18:16:10|||||||||23
1758824180000|2025-09-25 18:16:20|||||||||9
1758824190000|2025-09-25 18:16:30|||||||||4
1758824200000|2025-09-25 18:16:40|||||||||14
1758824210000|2025-09-25 18:16:50|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|64
1758824220000|2025-09-25 18:17:00|||||||||2
1758824230000|2025-09-25 18:17:10|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|14
1758824240000|2025-09-25 18:17:20|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1758824250000|2025-09-25 18:17:30|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|0
1758824260000|2025-09-25 18:17:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1758824270000|2025-09-25 18:17:50|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|0
1758824280000|2025-09-25 18:18:00|||||||||3
1758824290000|2025-09-25 18:18:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1758824300000|2025-09-25 18:18:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|1
1758824310000|2025-09-25 18:18:30|18.8|18.64|18.79|18.63|18.8|18.64|18.78|18.62|0
1758824320000|2025-09-25 18:18:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1758824330000|2025-09-25 18:18:50|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1758824340000|2025-09-25 18:19:00|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|166
1758824370000|2025-09-25 18:19:30|18.77|18.61|18.75|18.59|18.78|18.62|18.75|18.59|15
1758824390000|2025-09-25 18:19:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|139
1758824400000|2025-09-25 18:20:00|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|266
1758824410000|2025-09-25 18:20:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|26
1758824420000|2025-09-25 18:20:20|||||||||14
1758824430000|2025-09-25 18:20:30|||||||||1
1758824440000|2025-09-25 18:20:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1758824450000|2025-09-25 18:20:50|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|13
1758824460000|2025-09-25 18:21:00|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|14
1758824470000|2025-09-25 18:21:10|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|64
1758824480000|2025-09-25 18:21:20|||||||||1
1758824490000|2025-09-25 18:21:30|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|0
1758824510000|2025-09-25 18:21:50|18.79|18.63|18.79|18.63|18.8|18.64|18.78|18.62|2
1758824520000|2025-09-25 18:22:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|1
1758824540000|2025-09-25 18:22:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|63
1758824550000|2025-09-25 18:22:30|||||||||9
1758824560000|2025-09-25 18:22:40|18.8|18.64|18.8|18.64|18.83|18.67|18.8|18.64|173
1758824570000|2025-09-25 18:22:50|18.82|18.66|18.83|18.67|18.83|18.67|18.8|18.64|31
1758824580000|2025-09-25 18:23:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1758824590000|2025-09-25 18:23:10|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|104
1758824600000|2025-09-25 18:23:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|38
1758824620000|2025-09-25 18:23:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1758824630000|2025-09-25 18:23:50|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|49
1758824640000|2025-09-25 18:24:00|||||||||2
1758824660000|2025-09-25 18:24:20|||||||||3
1758824690000|2025-09-25 18:24:50|||||||||3
1758824710000|2025-09-25 18:25:10|||||||||1
1758824720000|2025-09-25 18:25:20|||||||||22
1758824730000|2025-09-25 18:25:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1758824740000|2025-09-25 18:25:40|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|5
1758824750000|2025-09-25 18:25:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1758824770000|2025-09-25 18:26:10|||||||||2
1758824780000|2025-09-25 18:26:20|||||||||2
1758824790000|2025-09-25 18:26:30|||||||||18
1758824800000|2025-09-25 18:26:40|||||||||1
1758824810000|2025-09-25 18:26:50|||||||||3
1758824820000|2025-09-25 18:27:00|18.8|18.64|18.79|18.63|18.8|18.64|18.78|18.62|66
1758824830000|2025-09-25 18:27:10|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1758824840000|2025-09-25 18:27:20|18.78|18.62|18.79|18.63|18.8|18.64|18.78|18.62|2
1758824850000|2025-09-25 18:27:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758824860000|2025-09-25 18:27:40|||||||||1
1758824870000|2025-09-25 18:27:50|||||||||1
1758824880000|2025-09-25 18:28:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|3
1758824890000|2025-09-25 18:28:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1758824900000|2025-09-25 18:28:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1758824910000|2025-09-25 18:28:30|||||||||2
1758824920000|2025-09-25 18:28:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|6
1758824930000|2025-09-25 18:28:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1758824940000|2025-09-25 18:29:00|||||||||1
1758824950000|2025-09-25 18:29:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|2
1758824960000|2025-09-25 18:29:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1758824970000|2025-09-25 18:29:30|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|42
1758824980000|2025-09-25 18:29:40|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|49
1758824990000|2025-09-25 18:29:50|||||||||1
1758825000000|2025-09-25 18:30:00|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|90
1758825010000|2025-09-25 18:30:10|||||||||11
1758825020000|2025-09-25 18:30:20|||||||||15
1758825030000|2025-09-25 18:30:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1758825040000|2025-09-25 18:30:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1758825050000|2025-09-25 18:30:50|||||||||1
1758825060000|2025-09-25 18:31:00|18.78|18.62|18.78|18.62|18.8|18.64|18.78|18.62|32
1758825070000|2025-09-25 18:31:10|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|0
1758825080000|2025-09-25 18:31:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758825110000|2025-09-25 18:31:50|||||||||1
1758825120000|2025-09-25 18:32:00|||||||||3
1758825130000|2025-09-25 18:32:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1758825140000|2025-09-25 18:32:20|||||||||10
1758825150000|2025-09-25 18:32:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758825160000|2025-09-25 18:32:40|||||||||3
1758825170000|2025-09-25 18:32:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1758825180000|2025-09-25 18:33:00|||||||||3
1758825190000|2025-09-25 18:33:10|||||||||1
1758825200000|2025-09-25 18:33:20|||||||||8
1758825210000|2025-09-25 18:33:30|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|148
1758825220000|2025-09-25 18:33:40|18.83|18.67|18.87|18.71|18.88|18.72|18.83|18.67|57
1758825230000|2025-09-25 18:33:50|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|46
1758825240000|2025-09-25 18:34:00|||||||||7
1758825270000|2025-09-25 18:34:30|||||||||3
1758825280000|2025-09-25 18:34:40|||||||||1
1758825290000|2025-09-25 18:34:50|||||||||3
1758825320000|2025-09-25 18:35:20|||||||||4
1758825340000|2025-09-25 18:35:40|||||||||10
1758825350000|2025-09-25 18:35:50|||||||||10
1758825360000|2025-09-25 18:36:00|||||||||1
1758825370000|2025-09-25 18:36:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|56
1758825380000|2025-09-25 18:36:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|37
1758825390000|2025-09-25 18:36:30|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|9
1758825400000|2025-09-25 18:36:40|||||||||8
1758825410000|2025-09-25 18:36:50|||||||||1
1758825440000|2025-09-25 18:37:20|||||||||1
1758825450000|2025-09-25 18:37:30|||||||||4
1758825460000|2025-09-25 18:37:40|||||||||26
1758825480000|2025-09-25 18:38:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|49
1758825510000|2025-09-25 18:38:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|10
1758825520000|2025-09-25 18:38:40|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|29
1758825530000|2025-09-25 18:38:50|||||||||1
1758825540000|2025-09-25 18:39:00|||||||||3
1758825550000|2025-09-25 18:39:10|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|4
1758825560000|2025-09-25 18:39:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1758825570000|2025-09-25 18:39:30|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|1
1758825580000|2025-09-25 18:39:40|||||||||3
1758825590000|2025-09-25 18:39:50|||||||||6
1758825600000|2025-09-25 18:40:00|||||||||10
1758825610000|2025-09-25 18:40:10|||||||||5
1758825620000|2025-09-25 18:40:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1758825630000|2025-09-25 18:40:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|22
1758825650000|2025-09-25 18:40:50|||||||||1
1758825660000|2025-09-25 18:41:00|||||||||1
1758825680000|2025-09-25 18:41:20|||||||||5
1758825690000|2025-09-25 18:41:30|||||||||1
1758825710000|2025-09-25 18:41:50|||||||||12
1758825720000|2025-09-25 18:42:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1758825730000|2025-09-25 18:42:10|||||||||12
1758825740000|2025-09-25 18:42:20|||||||||14
1758825750000|2025-09-25 18:42:30|||||||||10
1758825760000|2025-09-25 18:42:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|2
1758825770000|2025-09-25 18:42:50|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|2
1758825780000|2025-09-25 18:43:00|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|0
1758825790000|2025-09-25 18:43:10|||||||||61
1758825800000|2025-09-25 18:43:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|5
1758825820000|2025-09-25 18:43:40|||||||||2
1758825830000|2025-09-25 18:43:50|||||||||3
1758825850000|2025-09-25 18:44:10|||||||||2
1758825860000|2025-09-25 18:44:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758825870000|2025-09-25 18:44:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1758825880000|2025-09-25 18:44:40|||||||||1
1758825890000|2025-09-25 18:44:50|||||||||1
1758825900000|2025-09-25 18:45:00|||||||||8
1758825920000|2025-09-25 18:45:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758825930000|2025-09-25 18:45:30|||||||||3
1758825940000|2025-09-25 18:45:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1758825960000|2025-09-25 18:46:00|||||||||39
1758825970000|2025-09-25 18:46:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1758825980000|2025-09-25 18:46:20|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|23
1758826000000|2025-09-25 18:46:40|||||||||10
1758826010000|2025-09-25 18:46:50|||||||||10
1758826020000|2025-09-25 18:47:00|||||||||2
1758826030000|2025-09-25 18:47:10|||||||||4
1758826070000|2025-09-25 18:47:50|||||||||40
1758826080000|2025-09-25 18:48:00|||||||||76
1758826090000|2025-09-25 18:48:10|||||||||14
1758826100000|2025-09-25 18:48:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|29
1758826110000|2025-09-25 18:48:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1758826140000|2025-09-25 18:49:00|18.8|18.64|18.79|18.63|18.8|18.64|18.78|18.62|7
1758826150000|2025-09-25 18:49:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1758826160000|2025-09-25 18:49:20|||||||||2
1758826170000|2025-09-25 18:49:30|||||||||14
1758826180000|2025-09-25 18:49:40|||||||||6
1758826190000|2025-09-25 18:49:50|||||||||4
1758826200000|2025-09-25 18:50:00|||||||||2
1758826210000|2025-09-25 18:50:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|2
1758826220000|2025-09-25 18:50:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|15
1758826230000|2025-09-25 18:50:30|||||||||3
1758826250000|2025-09-25 18:50:50|||||||||11
1758826260000|2025-09-25 18:51:00|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|1
1758826270000|2025-09-25 18:51:10|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|1
1758826280000|2025-09-25 18:51:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|5
1758826290000|2025-09-25 18:51:30|||||||||1
1758826300000|2025-09-25 18:51:40|||||||||1
1758826310000|2025-09-25 18:51:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|0
1758826320000|2025-09-25 18:52:00|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|1
1758826340000|2025-09-25 18:52:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|32
1758826350000|2025-09-25 18:52:30|||||||||4
1758826360000|2025-09-25 18:52:40|||||||||10
1758826370000|2025-09-25 18:52:50|||||||||1
1758826380000|2025-09-25 18:53:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|42
1758826390000|2025-09-25 18:53:10|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|51
1758826400000|2025-09-25 18:53:20|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|18
1758826410000|2025-09-25 18:53:30|||||||||1
1758826440000|2025-09-25 18:54:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1758826470000|2025-09-25 18:54:30|||||||||5
1758826480000|2025-09-25 18:54:40|||||||||1
1758826490000|2025-09-25 18:54:50|||||||||1
1758826500000|2025-09-25 18:55:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|161
1758826520000|2025-09-25 18:55:20|||||||||21
1758826530000|2025-09-25 18:55:30|||||||||1
1758826560000|2025-09-25 18:56:00|||||||||3
1758826570000|2025-09-25 18:56:10|||||||||5
1758826590000|2025-09-25 18:56:30|||||||||4
1758826600000|2025-09-25 18:56:40|||||||||7
1758826610000|2025-09-25 18:56:50|||||||||5
1758826620000|2025-09-25 18:57:00|||||||||1
1758826630000|2025-09-25 18:57:10|18.77|18.61|18.75|18.59|18.78|18.62|18.75|18.59|27
1758826640000|2025-09-25 18:57:20|||||||||6
1758826650000|2025-09-25 18:57:30|||||||||2
1758826660000|2025-09-25 18:57:40|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|10
1758826670000|2025-09-25 18:57:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1758826680000|2025-09-25 18:58:00|||||||||2
1758826690000|2025-09-25 18:58:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|40
1758826700000|2025-09-25 18:58:20|||||||||5
1758826720000|2025-09-25 18:58:40|||||||||1
1758826740000|2025-09-25 18:59:00|||||||||24
1758826750000|2025-09-25 18:59:10|||||||||1
1758826760000|2025-09-25 18:59:20|||||||||8
1758826770000|2025-09-25 18:59:30|||||||||4
1758826780000|2025-09-25 18:59:40|||||||||2
1758826790000|2025-09-25 18:59:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|50
1758826800000|2025-09-25 19:00:00|||||||||18
1758826810000|2025-09-25 19:00:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|73
1758826820000|2025-09-25 19:00:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1758826830000|2025-09-25 19:00:30|||||||||88
1758826840000|2025-09-25 19:00:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1758826860000|2025-09-25 19:01:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|3
1758826870000|2025-09-25 19:01:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1758826890000|2025-09-25 19:01:30|||||||||1
1758826900000|2025-09-25 19:01:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1758826910000|2025-09-25 19:01:50|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|1
1758826920000|2025-09-25 19:02:00|||||||||1
1758826930000|2025-09-25 19:02:10|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|0
1758826940000|2025-09-25 19:02:20|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|2
1758826950000|2025-09-25 19:02:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|23
1758826960000|2025-09-25 19:02:40|||||||||8
1758826970000|2025-09-25 19:02:50|||||||||2
1758826980000|2025-09-25 19:03:00|||||||||5
1758826990000|2025-09-25 19:03:10|||||||||11
1758827000000|2025-09-25 19:03:20|||||||||1
1758827020000|2025-09-25 19:03:40|||||||||7
1758827030000|2025-09-25 19:03:50|||||||||1
1758827040000|2025-09-25 19:04:00|||||||||1
1758827050000|2025-09-25 19:04:10|||||||||13
1758827060000|2025-09-25 19:04:20|||||||||1
1758827070000|2025-09-25 19:04:30|||||||||1
1758827080000|2025-09-25 19:04:40|||||||||1
1758827120000|2025-09-25 19:05:20|||||||||3
1758827130000|2025-09-25 19:05:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1758827140000|2025-09-25 19:05:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1758827150000|2025-09-25 19:05:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|19
1758827160000|2025-09-25 19:06:00|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|7
1758827170000|2025-09-25 19:06:10|||||||||15
1758827180000|2025-09-25 19:06:20|18.78|18.62|18.78|18.62|18.78|18.62|18.75|18.59|15
1758827200000|2025-09-25 19:06:40|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|11
1758827210000|2025-09-25 19:06:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|1
1758827220000|2025-09-25 19:07:00|||||||||4
1758827230000|2025-09-25 19:07:10|||||||||5
1758827240000|2025-09-25 19:07:20|||||||||15
1758827250000|2025-09-25 19:07:30|||||||||2
1758827270000|2025-09-25 19:07:50|||||||||8
1758827280000|2025-09-25 19:08:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1758827300000|2025-09-25 19:08:20|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|69
1758827310000|2025-09-25 19:08:30|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|12
1758827320000|2025-09-25 19:08:40|||||||||4
1758827350000|2025-09-25 19:09:10|||||||||10
1758827380000|2025-09-25 19:09:40|||||||||1
1758827390000|2025-09-25 19:09:50|||||||||2
1758827400000|2025-09-25 19:10:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1758827410000|2025-09-25 19:10:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1758827420000|2025-09-25 19:10:20|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|26
1758827430000|2025-09-25 19:10:30|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|17
1758827440000|2025-09-25 19:10:40|||||||||29
1758827450000|2025-09-25 19:10:50|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|20
1758827460000|2025-09-25 19:11:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|35
1758827480000|2025-09-25 19:11:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758827530000|2025-09-25 19:12:10|||||||||2
1758827540000|2025-09-25 19:12:20|18.79|18.63|18.77|18.61|18.79|18.63|18.75|18.59|25
1758827550000|2025-09-25 19:12:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1758827560000|2025-09-25 19:12:40|||||||||1
1758827570000|2025-09-25 19:12:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758827580000|2025-09-25 19:13:00|||||||||1
1758827620000|2025-09-25 19:13:40|||||||||9
1758827630000|2025-09-25 19:13:50|||||||||34
1758827640000|2025-09-25 19:14:00|||||||||6
1758827650000|2025-09-25 19:14:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|32
1758827670000|2025-09-25 19:14:30|||||||||12
1758827690000|2025-09-25 19:14:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|24
1758827700000|2025-09-25 19:15:00|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|23
1758827710000|2025-09-25 19:15:10|||||||||3
1758827730000|2025-09-25 19:15:30|||||||||5
1758827740000|2025-09-25 19:15:40|||||||||9
1758827750000|2025-09-25 19:15:50|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|24
1758827760000|2025-09-25 19:16:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|48
1758827770000|2025-09-25 19:16:10|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|12
1758827780000|2025-09-25 19:16:20|||||||||2
1758827790000|2025-09-25 19:16:30|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|16
1758827800000|2025-09-25 19:16:40|||||||||1
1758827810000|2025-09-25 19:16:50|||||||||2
1758827820000|2025-09-25 19:17:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1758827830000|2025-09-25 19:17:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|154
1758827850000|2025-09-25 19:17:30|||||||||2
1758827860000|2025-09-25 19:17:40|||||||||1
1758827900000|2025-09-25 19:18:20|||||||||70
1758827910000|2025-09-25 19:18:30|||||||||1
1758827930000|2025-09-25 19:18:50|||||||||2
1758827940000|2025-09-25 19:19:00|||||||||9
1758827950000|2025-09-25 19:19:10|||||||||1
1758827960000|2025-09-25 19:19:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1758827980000|2025-09-25 19:19:40|||||||||2
1758827990000|2025-09-25 19:19:50|||||||||3
1758828000000|2025-09-25 19:20:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1758828010000|2025-09-25 19:20:10|||||||||7
1758828030000|2025-09-25 19:20:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|9
1758828050000|2025-09-25 19:20:50|||||||||1
1758828060000|2025-09-25 19:21:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|7
1758828070000|2025-09-25 19:21:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|68
1758828100000|2025-09-25 19:21:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1758828110000|2025-09-25 19:21:50|||||||||1
1758828120000|2025-09-25 19:22:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1758828140000|2025-09-25 19:22:20|||||||||1
1758828150000|2025-09-25 19:22:30|||||||||1
1758828160000|2025-09-25 19:22:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|19
1758828190000|2025-09-25 19:23:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|59
1758828200000|2025-09-25 19:23:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|8
1758828210000|2025-09-25 19:23:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1758828230000|2025-09-25 19:23:50|||||||||1
1758828260000|2025-09-25 19:24:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1758828290000|2025-09-25 19:24:50|||||||||1
1758828300000|2025-09-25 19:25:00|||||||||1
1758828310000|2025-09-25 19:25:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1758828330000|2025-09-25 19:25:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|58
1758828360000|2025-09-25 19:26:00|||||||||1
1758828370000|2025-09-25 19:26:10|||||||||17
1758828390000|2025-09-25 19:26:30|||||||||3
1758828400000|2025-09-25 19:26:40|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|21
1758828410000|2025-09-25 19:26:50|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|25
1758828420000|2025-09-25 19:27:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1758828430000|2025-09-25 19:27:10|18.82|18.66|18.8|18.64|18.84|18.68|18.8|18.64|28
1758828440000|2025-09-25 19:27:20|||||||||1
1758828450000|2025-09-25 19:27:30|||||||||1
1758828480000|2025-09-25 19:28:00|||||||||1
1758828490000|2025-09-25 19:28:10|||||||||1
1758828500000|2025-09-25 19:28:20|||||||||1
1758828510000|2025-09-25 19:28:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|63
1758828520000|2025-09-25 19:28:40|||||||||18
1758828530000|2025-09-25 19:28:50|||||||||4
1758828540000|2025-09-25 19:29:00|||||||||21
1758828580000|2025-09-25 19:29:40|||||||||3
1758828590000|2025-09-25 19:29:50|||||||||6
1758828600000|2025-09-25 19:30:00|||||||||15
1758828610000|2025-09-25 19:30:10|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|9
1758828620000|2025-09-25 19:30:20|||||||||3
1758828630000|2025-09-25 19:30:30|18.77|18.61|18.79|18.63|18.79|18.63|18.75|18.59|33
1758828640000|2025-09-25 19:30:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1758828660000|2025-09-25 19:31:00|||||||||18
1758828670000|2025-09-25 19:31:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1758828680000|2025-09-25 19:31:20|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|17
1758828700000|2025-09-25 19:31:40|||||||||6
1758828710000|2025-09-25 19:31:50|||||||||1
1758828720000|2025-09-25 19:32:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|33
1758828760000|2025-09-25 19:32:40|||||||||4
1758828770000|2025-09-25 19:32:50|||||||||1
1758828780000|2025-09-25 19:33:00|||||||||1
1758828790000|2025-09-25 19:33:10|||||||||8
1758828800000|2025-09-25 19:33:20|||||||||3
1758828810000|2025-09-25 19:33:30|||||||||2
1758828830000|2025-09-25 19:33:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|33
1758828840000|2025-09-25 19:34:00|||||||||6
1758828850000|2025-09-25 19:34:10|||||||||10
1758828860000|2025-09-25 19:34:20|||||||||2
1758828870000|2025-09-25 19:34:30|||||||||4
1758828880000|2025-09-25 19:34:40|||||||||2
1758828890000|2025-09-25 19:34:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1758828900000|2025-09-25 19:35:00|||||||||3
1758828910000|2025-09-25 19:35:10|||||||||10
1758828930000|2025-09-25 19:35:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1758828940000|2025-09-25 19:35:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1758828950000|2025-09-25 19:35:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1758828960000|2025-09-25 19:36:00|||||||||1
1758828970000|2025-09-25 19:36:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1758828980000|2025-09-25 19:36:20|||||||||8
1758828990000|2025-09-25 19:36:30|||||||||50
1758829000000|2025-09-25 19:36:40|||||||||3
1758829010000|2025-09-25 19:36:50|||||||||10
1758829030000|2025-09-25 19:37:10|||||||||5
1758829050000|2025-09-25 19:37:30|||||||||8
1758829060000|2025-09-25 19:37:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|10
1758829070000|2025-09-25 19:37:50|||||||||1
1758829080000|2025-09-25 19:38:00|||||||||1
1758829090000|2025-09-25 19:38:10|||||||||2
1758829100000|2025-09-25 19:38:20|||||||||10
1758829110000|2025-09-25 19:38:30|||||||||1
1758829120000|2025-09-25 19:38:40|||||||||10
1758829140000|2025-09-25 19:39:00|||||||||1
1758829150000|2025-09-25 19:39:10|||||||||3
1758829170000|2025-09-25 19:39:30|||||||||4
1758829180000|2025-09-25 19:39:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1758829190000|2025-09-25 19:39:50|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|1
1758829200000|2025-09-25 19:40:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1758829210000|2025-09-25 19:40:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|2
1758829230000|2025-09-25 19:40:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1758829240000|2025-09-25 19:40:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1758829250000|2025-09-25 19:40:50|||||||||1
1758829260000|2025-09-25 19:41:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1758829280000|2025-09-25 19:41:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1758829290000|2025-09-25 19:41:30|||||||||7
1758829310000|2025-09-25 19:41:50|||||||||3
1758829320000|2025-09-25 19:42:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1758829330000|2025-09-25 19:42:10|||||||||10
1758829340000|2025-09-25 19:42:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|8
1758829350000|2025-09-25 19:42:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|18
1758829360000|2025-09-25 19:42:40|||||||||2
1758829370000|2025-09-25 19:42:50|||||||||1
1758829380000|2025-09-25 19:43:00|||||||||1
1758829400000|2025-09-25 19:43:20|||||||||7
1758829410000|2025-09-25 19:43:30|||||||||1
1758829430000|2025-09-25 19:43:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|12
1758829440000|2025-09-25 19:44:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|26
1758829450000|2025-09-25 19:44:10|||||||||1
1758829460000|2025-09-25 19:44:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|11
1758829470000|2025-09-25 19:44:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|54
1758829480000|2025-09-25 19:44:40|||||||||11
1758829490000|2025-09-25 19:44:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|137
1758829500000|2025-09-25 19:45:00|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|46
1758829510000|2025-09-25 19:45:10|||||||||4
1758829530000|2025-09-25 19:45:30|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|1
1758829540000|2025-09-25 19:45:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1758829570000|2025-09-25 19:46:10|||||||||10
1758829580000|2025-09-25 19:46:20|||||||||2
1758829590000|2025-09-25 19:46:30|||||||||11
1758829600000|2025-09-25 19:46:40|||||||||9
1758829610000|2025-09-25 19:46:50|||||||||5
1758829620000|2025-09-25 19:47:00|||||||||4
1758829630000|2025-09-25 19:47:10|||||||||25
1758829650000|2025-09-25 19:47:30|||||||||9
1758829660000|2025-09-25 19:47:40|||||||||4
1758829680000|2025-09-25 19:48:00|||||||||13
1758829690000|2025-09-25 19:48:10|||||||||26
1758829700000|2025-09-25 19:48:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|24
1758829710000|2025-09-25 19:48:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1758829720000|2025-09-25 19:48:40|||||||||1
1758829730000|2025-09-25 19:48:50|||||||||2
1758829750000|2025-09-25 19:49:10|||||||||19
1758829770000|2025-09-25 19:49:30|||||||||12
1758829780000|2025-09-25 19:49:40|||||||||40
1758829790000|2025-09-25 19:49:50|||||||||4
1758829800000|2025-09-25 19:50:00|||||||||36
1758829810000|2025-09-25 19:50:10|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|82
1758829820000|2025-09-25 19:50:20|||||||||14
1758829830000|2025-09-25 19:50:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1758829840000|2025-09-25 19:50:40|||||||||25
1758829850000|2025-09-25 19:50:50|||||||||1
1758829870000|2025-09-25 19:51:10|||||||||71
1758829880000|2025-09-25 19:51:20|||||||||6
1758829890000|2025-09-25 19:51:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|323
1758829900000|2025-09-25 19:51:40|||||||||1
1758829910000|2025-09-25 19:51:50|||||||||11
1758829920000|2025-09-25 19:52:00|||||||||26
1758829940000|2025-09-25 19:52:20|||||||||3
1758829950000|2025-09-25 19:52:30|||||||||21
1758829960000|2025-09-25 19:52:40|||||||||2
1758829970000|2025-09-25 19:52:50|||||||||31
1758829980000|2025-09-25 19:53:00|||||||||1
1758829990000|2025-09-25 19:53:10|||||||||3
1758830000000|2025-09-25 19:53:20|||||||||22
1758830010000|2025-09-25 19:53:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|14
1758830020000|2025-09-25 19:53:40|||||||||23
1758830030000|2025-09-25 19:53:50|||||||||15
1758830040000|2025-09-25 19:54:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|79
1758830050000|2025-09-25 19:54:10|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|111
1758830070000|2025-09-25 19:54:30|||||||||45
1758830080000|2025-09-25 19:54:40|||||||||6
1758830090000|2025-09-25 19:54:50|||||||||67
1758830100000|2025-09-25 19:55:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|604
1758830110000|2025-09-25 19:55:10|||||||||26
1758830130000|2025-09-25 19:55:30|||||||||15
1758830140000|2025-09-25 19:55:40|||||||||10
1758830150000|2025-09-25 19:55:50|||||||||13
1758830160000|2025-09-25 19:56:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|18
1758830170000|2025-09-25 19:56:10|||||||||27
1758830180000|2025-09-25 19:56:20|||||||||8
1758830190000|2025-09-25 19:56:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|14
1758830200000|2025-09-25 19:56:40|||||||||13
1758830210000|2025-09-25 19:56:50|||||||||26
1758830220000|2025-09-25 19:57:00|||||||||3
1758830230000|2025-09-25 19:57:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|30
1758830240000|2025-09-25 19:57:20|||||||||1
1758830250000|2025-09-25 19:57:30|||||||||19
1758830260000|2025-09-25 19:57:40|||||||||10
1758830270000|2025-09-25 19:57:50|||||||||8
1758830280000|2025-09-25 19:58:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|121
1758830290000|2025-09-25 19:58:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|197
1758830300000|2025-09-25 19:58:20|||||||||36
1758830310000|2025-09-25 19:58:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|39
1758830320000|2025-09-25 19:58:40|||||||||45
1758830330000|2025-09-25 19:58:50|||||||||41
1758830340000|2025-09-25 19:59:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|117
1758830350000|2025-09-25 19:59:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|60
1758830360000|2025-09-25 19:59:20|||||||||71
1758830370000|2025-09-25 19:59:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|657
1758830380000|2025-09-25 19:59:40|||||||||36
1758830390000|2025-09-25 19:59:50|||||||||235
1758830400000|2025-09-25 20:00:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|344
1758830410000|2025-09-25 20:00:10|||||||||1
1758830420000|2025-09-25 20:00:20|||||||||107
1758830430000|2025-09-25 20:00:30|||||||||53
1758830440000|2025-09-25 20:00:40|||||||||18
1758830450000|2025-09-25 20:00:50|||||||||9
1758830460000|2025-09-25 20:01:00|||||||||2
1758830470000|2025-09-25 20:01:10|||||||||5
1758830490000|2025-09-25 20:01:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|23
1758830500000|2025-09-25 20:01:40|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|0
1758830510000|2025-09-25 20:01:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|0
1758830520000|2025-09-25 20:02:00|||||||||3
1758830540000|2025-09-25 20:02:20|||||||||14
1758830560000|2025-09-25 20:02:40|||||||||2
1758830580000|2025-09-25 20:03:00|||||||||99
1758830620000|2025-09-25 20:03:40|||||||||5
1758830640000|2025-09-25 20:04:00|||||||||2
1758830650000|2025-09-25 20:04:10|||||||||4
1758830660000|2025-09-25 20:04:20|||||||||2
1758830670000|2025-09-25 20:04:30|||||||||2
1758830680000|2025-09-25 20:04:40|||||||||3
1758830690000|2025-09-25 20:04:50|||||||||3
1758830720000|2025-09-25 20:05:20|||||||||109
1758830740000|2025-09-25 20:05:40|||||||||1
1758830750000|2025-09-25 20:05:50|||||||||1
1758830760000|2025-09-25 20:06:00|||||||||56
1758830820000|2025-09-25 20:07:00|||||||||1
1758830840000|2025-09-25 20:07:20|||||||||18
1758830870000|2025-09-25 20:07:50|||||||||20
1758830880000|2025-09-25 20:08:00|||||||||2
1758830940000|2025-09-25 20:09:00|||||||||19
1758830950000|2025-09-25 20:09:10|||||||||30
1758830980000|2025-09-25 20:09:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758831020000|2025-09-25 20:10:20|||||||||1
1758831040000|2025-09-25 20:10:40|||||||||2
1758831080000|2025-09-25 20:11:20|||||||||7
1758831100000|2025-09-25 20:11:40|||||||||2
1758831130000|2025-09-25 20:12:10|||||||||2
1758831140000|2025-09-25 20:12:20|||||||||11
1758831170000|2025-09-25 20:12:50|||||||||1
1758831180000|2025-09-25 20:13:00|||||||||1
1758831200000|2025-09-25 20:13:20|||||||||10
1758831220000|2025-09-25 20:13:40|||||||||1
1758831230000|2025-09-25 20:13:50|||||||||4
1758831240000|2025-09-25 20:14:00|||||||||22
1758831250000|2025-09-25 20:14:10|||||||||1
1758831260000|2025-09-25 20:14:20|||||||||8
1758831280000|2025-09-25 20:14:40|||||||||15
1758831290000|2025-09-25 20:14:50|||||||||17
1758832230000|2025-09-25 20:30:30|||||||||142
1758832240000|2025-09-25 20:30:40|||||||||11
1758832280000|2025-09-25 20:31:20|||||||||2
1758832350000|2025-09-25 20:32:30|||||||||2
1758832370000|2025-09-25 20:32:50|||||||||4
1758832530000|2025-09-25 20:35:30|||||||||4
1758832600000|2025-09-25 20:36:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1758832610000|2025-09-25 20:36:50|||||||||5
1758832620000|2025-09-25 20:37:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1758832980000|2025-09-25 20:43:00|||||||||1
1758833280000|2025-09-25 20:48:00|||||||||6
1758833420000|2025-09-25 20:50:20|||||||||51
1758833640000|2025-09-25 20:54:00|||||||||2
1758833820000|2025-09-25 20:57:00|||||||||4
1758833860000|2025-09-25 20:57:40|||||||||42
1758833870000|2025-09-25 20:57:50|||||||||17
1758833880000|2025-09-25 20:58:00|||||||||1
1758833910000|2025-09-25 20:58:30|||||||||1
1758833920000|2025-09-25 20:58:40|||||||||21
1758833950000|2025-09-25 20:59:10|||||||||5
1758833970000|2025-09-25 20:59:30|||||||||13
1758833990000|2025-09-25 20:59:50|||||||||38
1758837620000|2025-09-25 22:00:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|44
1758837630000|2025-09-25 22:00:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1758837640000|2025-09-25 22:00:40|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|0
1758837650000|2025-09-25 22:00:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1758837660000|2025-09-25 22:01:00|||||||||3
1758837670000|2025-09-25 22:01:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1758837680000|2025-09-25 22:01:20|||||||||7
1758837700000|2025-09-25 22:01:40|||||||||2
1758837880000|2025-09-25 22:04:40|||||||||1
1758837910000|2025-09-25 22:05:10|||||||||1
1758837980000|2025-09-25 22:06:20|||||||||2
1758837990000|2025-09-25 22:06:30|||||||||4
1758838010000|2025-09-25 22:06:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|102
1758838130000|2025-09-25 22:08:50|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1758838150000|2025-09-25 22:09:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1758838160000|2025-09-25 22:09:20|||||||||27
1758838320000|2025-09-25 22:12:00|||||||||1
1758838350000|2025-09-25 22:12:30|||||||||1
1758838390000|2025-09-25 22:13:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758838440000|2025-09-25 22:14:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1758838590000|2025-09-25 22:16:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758838610000|2025-09-25 22:16:50|||||||||1
1758838630000|2025-09-25 22:17:10|||||||||1
1758838700000|2025-09-25 22:18:20|||||||||2
1758838840000|2025-09-25 22:20:40|||||||||1
1758839070000|2025-09-25 22:24:30|||||||||4
1758839210000|2025-09-25 22:26:50|||||||||2
1758839980000|2025-09-25 22:39:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|45
1758839990000|2025-09-25 22:39:50|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|13
1758840050000|2025-09-25 22:40:50|||||||||4
1758840370000|2025-09-25 22:46:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1758840450000|2025-09-25 22:47:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1758840690000|2025-09-25 22:51:30|||||||||2
1758840760000|2025-09-25 22:52:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|18
1758840770000|2025-09-25 22:52:50|||||||||1
1758840780000|2025-09-25 22:53:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|1
1758840790000|2025-09-25 22:53:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|11
1758840840000|2025-09-25 22:54:00|||||||||3
1758840850000|2025-09-25 22:54:10|||||||||2
1758840900000|2025-09-25 22:55:00|||||||||1
1758840940000|2025-09-25 22:55:40|||||||||1
1758840990000|2025-09-25 22:56:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|47
1758841000000|2025-09-25 22:56:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758841060000|2025-09-25 22:57:40|||||||||2
1758841090000|2025-09-25 22:58:10|||||||||2
1758841100000|2025-09-25 22:58:20|||||||||2
1758841110000|2025-09-25 22:58:30|||||||||1
1758841120000|2025-09-25 22:58:40|||||||||2
1758841130000|2025-09-25 22:58:50|||||||||2
1758841150000|2025-09-25 22:59:10|||||||||3
1758841160000|2025-09-25 22:59:20|||||||||4
1758841170000|2025-09-25 22:59:30|||||||||3
1758841180000|2025-09-25 22:59:40|||||||||4
1758841200000|2025-09-25 23:00:00|||||||||4
1758841210000|2025-09-25 23:00:10|||||||||4
1758841220000|2025-09-25 23:00:20|||||||||4
1758841230000|2025-09-25 23:00:30|||||||||4
1758841250000|2025-09-25 23:00:50|||||||||5
1758841260000|2025-09-25 23:01:00|||||||||4
1758841270000|2025-09-25 23:01:10|||||||||4
1758841280000|2025-09-25 23:01:20|||||||||4
1758841290000|2025-09-25 23:01:30|||||||||3
1758841310000|2025-09-25 23:01:50|||||||||77
1758841340000|2025-09-25 23:02:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1758841420000|2025-09-25 23:03:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1758841460000|2025-09-25 23:04:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1758841470000|2025-09-25 23:04:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758841850000|2025-09-25 23:10:50|||||||||2
1758841860000|2025-09-25 23:11:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758841930000|2025-09-25 23:12:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1758842040000|2025-09-25 23:14:00|||||||||1
1758842060000|2025-09-25 23:14:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1758842150000|2025-09-25 23:15:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|19
1758842210000|2025-09-25 23:16:50|||||||||1
1758842650000|2025-09-25 23:24:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1758842660000|2025-09-25 23:24:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1758842670000|2025-09-25 23:24:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758843210000|2025-09-25 23:33:30|||||||||1
1758843280000|2025-09-25 23:34:40|||||||||4
1758843500000|2025-09-25 23:38:20|||||||||1
1758843520000|2025-09-25 23:38:40|||||||||10
1758843640000|2025-09-25 23:40:40|||||||||1
1758843840000|2025-09-25 23:44:00|||||||||1
1758843930000|2025-09-25 23:45:30|||||||||1
1758844350000|2025-09-25 23:52:30|||||||||2
1758844400000|2025-09-25 23:53:20|||||||||1
1758844560000|2025-09-25 23:56:00|||||||||2
1758844730000|2025-09-25 23:58:50|||||||||2
1758844840000|2025-09-26 00:00:40|||||||||1
1758844850000|2025-09-26 00:00:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|2
1758844880000|2025-09-26 00:01:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1758844900000|2025-09-26 00:01:40|||||||||1
1758844990000|2025-09-26 00:03:10|||||||||1
1758845030000|2025-09-26 00:03:50|||||||||1
1758845190000|2025-09-26 00:06:30|||||||||1
1758845360000|2025-09-26 00:09:20|||||||||1
1758845470000|2025-09-26 00:11:10|||||||||3
1758845550000|2025-09-26 00:12:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758845560000|2025-09-26 00:12:40|||||||||1
1758845670000|2025-09-26 00:14:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|13
1758845680000|2025-09-26 00:14:40|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|0
1758845690000|2025-09-26 00:14:50|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|4
1758845720000|2025-09-26 00:15:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1758845750000|2025-09-26 00:15:50|||||||||1
1758845970000|2025-09-26 00:19:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1758845980000|2025-09-26 00:19:40|||||||||10
1758846340000|2025-09-26 00:25:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|4
1758846380000|2025-09-26 00:26:20|18.77|18.61|18.79|18.63|18.81|18.65|18.77|18.61|9
1758846390000|2025-09-26 00:26:30|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|1
1758846410000|2025-09-26 00:26:50|18.79|18.63|18.79|18.63|18.81|18.65|18.77|18.61|5
1758846420000|2025-09-26 00:27:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1758846720000|2025-09-26 00:32:00|||||||||3
1758847210000|2025-09-26 00:40:10|||||||||2
1758847220000|2025-09-26 00:40:20|||||||||2
1758847260000|2025-09-26 00:41:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1758847420000|2025-09-26 00:43:40|||||||||1
1758847440000|2025-09-26 00:44:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1758847520000|2025-09-26 00:45:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1758847760000|2025-09-26 00:49:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1758847910000|2025-09-26 00:51:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1758848560000|2025-09-26 01:02:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1758848760000|2025-09-26 01:06:00|||||||||1
1758849120000|2025-09-26 01:12:00|||||||||2
1758849660000|2025-09-26 01:21:00|||||||||1
1758850070000|2025-09-26 01:27:50|||||||||1
1758850380000|2025-09-26 01:33:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1758850470000|2025-09-26 01:34:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1758850710000|2025-09-26 01:38:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1758850890000|2025-09-26 01:41:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|14
1758850920000|2025-09-26 01:42:00|||||||||1
1758850930000|2025-09-26 01:42:10|||||||||2
1758851200000|2025-09-26 01:46:40|||||||||1
1758851250000|2025-09-26 01:47:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1758851300000|2025-09-26 01:48:20|||||||||5
1758851330000|2025-09-26 01:48:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1758851590000|2025-09-26 01:53:10|||||||||1
1758851700000|2025-09-26 01:55:00|||||||||1
1758852490000|2025-09-26 02:08:10|||||||||6
1758852500000|2025-09-26 02:08:20|||||||||1
1758852630000|2025-09-26 02:10:30|||||||||3
1758852640000|2025-09-26 02:10:40|||||||||1
1758852980000|2025-09-26 02:16:20|||||||||1
1758853020000|2025-09-26 02:17:00|||||||||2
1758853920000|2025-09-26 02:32:00|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|11
1758854380000|2025-09-26 02:39:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|7
1758855410000|2025-09-26 02:56:50|||||||||2
1758855430000|2025-09-26 02:57:10|||||||||1
1758855450000|2025-09-26 02:57:30|||||||||1
1758856070000|2025-09-26 03:07:50|||||||||1
1758856430000|2025-09-26 03:13:50|||||||||2
1758856760000|2025-09-26 03:19:20|||||||||1
1758857090000|2025-09-26 03:24:50|||||||||10
1758858180000|2025-09-26 03:43:00|||||||||5
1758859230000|2025-09-26 04:00:30|18.85|18.69|18.81|18.65|18.86|18.7|18.81|18.65|49
1758859240000|2025-09-26 04:00:40|18.83|18.67|18.86|18.7|18.86|18.7|18.81|18.65|1
1758859660000|2025-09-26 04:07:40|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|2
1758859690000|2025-09-26 04:08:10|||||||||2
1758860970000|2025-09-26 04:29:30|||||||||2
1758861000000|2025-09-26 04:30:00|||||||||1
1758861340000|2025-09-26 04:35:40|||||||||1
1758861720000|2025-09-26 04:42:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1758862470000|2025-09-26 04:54:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1758862500000|2025-09-26 04:55:00|||||||||1
1758862730000|2025-09-26 04:58:50|||||||||25
1758862920000|2025-09-26 05:02:00|||||||||1
1758862970000|2025-09-26 05:02:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1758863040000|2025-09-26 05:04:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1758863100000|2025-09-26 05:05:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1758863140000|2025-09-26 05:05:40|18.83|18.67|18.85|18.69|18.85|18.69|18.82|18.66|2
1758863160000|2025-09-26 05:06:00|||||||||1
1758863320000|2025-09-26 05:08:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1758863350000|2025-09-26 05:09:10|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1758863370000|2025-09-26 05:09:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1758863450000|2025-09-26 05:10:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1758863810000|2025-09-26 05:16:50|||||||||1
1758865640000|2025-09-26 05:47:20|||||||||1
1758866520000|2025-09-26 06:02:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|35
1758866750000|2025-09-26 06:05:50|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|14
1758866820000|2025-09-26 06:07:00|||||||||14
1758866830000|2025-09-26 06:07:10|||||||||1
1758866970000|2025-09-26 06:09:30|||||||||2
1758866980000|2025-09-26 06:09:40|||||||||2
1758866990000|2025-09-26 06:09:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1758867000000|2025-09-26 06:10:00|||||||||2
1758867050000|2025-09-26 06:10:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|9
1758867090000|2025-09-26 06:11:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1758867280000|2025-09-26 06:14:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1758867300000|2025-09-26 06:15:00|||||||||1
1758867430000|2025-09-26 06:17:10|||||||||1
1758867460000|2025-09-26 06:17:40|||||||||1
1758867550000|2025-09-26 06:19:10|||||||||5
1758867610000|2025-09-26 06:20:10|18.7|18.54|18.72|18.56|18.72|18.56|18.68|18.52|11
1758867760000|2025-09-26 06:22:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758867860000|2025-09-26 06:24:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1758867870000|2025-09-26 06:24:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758867890000|2025-09-26 06:24:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758868260000|2025-09-26 06:31:00|||||||||1
1758868320000|2025-09-26 06:32:00|||||||||4
1758868430000|2025-09-26 06:33:50|||||||||1
1758868560000|2025-09-26 06:36:00|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|10
1758868610000|2025-09-26 06:36:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1758868620000|2025-09-26 06:37:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|2
1758869030000|2025-09-26 06:43:50|||||||||1
1758869180000|2025-09-26 06:46:20|||||||||1
1758869200000|2025-09-26 06:46:40|||||||||25
1758869330000|2025-09-26 06:48:50|||||||||1
1758869500000|2025-09-26 06:51:40|||||||||1
1758869700000|2025-09-26 06:55:00|||||||||1
1758869740000|2025-09-26 06:55:40|||||||||4
1758869840000|2025-09-26 06:57:20|||||||||1
1758869950000|2025-09-26 06:59:10|||||||||1
1758869980000|2025-09-26 06:59:40|||||||||6
1758869990000|2025-09-26 06:59:50|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|10
1758870020000|2025-09-26 07:00:20|||||||||1
1758870040000|2025-09-26 07:00:40|||||||||1
1758870080000|2025-09-26 07:01:20|||||||||1
1758870260000|2025-09-26 07:04:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1758870310000|2025-09-26 07:05:10|||||||||12
1758870340000|2025-09-26 07:05:40|||||||||2
1758870350000|2025-09-26 07:05:50|||||||||1
1758870370000|2025-09-26 07:06:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1758870680000|2025-09-26 07:11:20|||||||||5
1758870710000|2025-09-26 07:11:50|||||||||1
1758870940000|2025-09-26 07:15:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|26
1758871140000|2025-09-26 07:19:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758871150000|2025-09-26 07:19:10|||||||||1
1758871160000|2025-09-26 07:19:20|||||||||10
1758871390000|2025-09-26 07:23:10|||||||||1
1758871480000|2025-09-26 07:24:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758871500000|2025-09-26 07:25:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1758871600000|2025-09-26 07:26:40|||||||||1
1758871670000|2025-09-26 07:27:50|||||||||6
1758871710000|2025-09-26 07:28:30|||||||||2
1758871760000|2025-09-26 07:29:20|||||||||1
1758872550000|2025-09-26 07:42:30|||||||||17
1758872670000|2025-09-26 07:44:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|15
1758872690000|2025-09-26 07:44:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|20
1758872720000|2025-09-26 07:45:20|||||||||4
1758872940000|2025-09-26 07:49:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758873300000|2025-09-26 07:55:00|||||||||4
1758873310000|2025-09-26 07:55:10|||||||||44
1758873330000|2025-09-26 07:55:30|||||||||1
1758873360000|2025-09-26 07:56:00|||||||||8
1758873420000|2025-09-26 07:57:00|||||||||12
1758873430000|2025-09-26 07:57:10|||||||||12
1758873440000|2025-09-26 07:57:20|||||||||15
1758873450000|2025-09-26 07:57:30|||||||||15
1758873460000|2025-09-26 07:57:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|38
1758873480000|2025-09-26 07:58:00|||||||||15
1758873490000|2025-09-26 07:58:10|||||||||26
1758873500000|2025-09-26 07:58:20|||||||||13
1758873510000|2025-09-26 07:58:30|||||||||12
1758873520000|2025-09-26 07:58:40|||||||||29
1758873530000|2025-09-26 07:58:50|||||||||10
1758873540000|2025-09-26 07:59:00|||||||||35
1758873550000|2025-09-26 07:59:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|38
1758873560000|2025-09-26 07:59:20|||||||||15
1758873570000|2025-09-26 07:59:30|||||||||10
1758873580000|2025-09-26 07:59:40|||||||||13
1758873590000|2025-09-26 07:59:50|||||||||15
1758873600000|2025-09-26 08:00:00|||||||||31
1758873620000|2025-09-26 08:00:20|||||||||12
1758873630000|2025-09-26 08:00:30|||||||||2
1758873640000|2025-09-26 08:00:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|138
1758873650000|2025-09-26 08:00:50|||||||||12
1758873660000|2025-09-26 08:01:00|||||||||2
1758873680000|2025-09-26 08:01:20|||||||||5
1758873690000|2025-09-26 08:01:30|||||||||9
1758873700000|2025-09-26 08:01:40|||||||||7
1758873710000|2025-09-26 08:01:50|||||||||8
1758873720000|2025-09-26 08:02:00|||||||||56
1758873730000|2025-09-26 08:02:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|14
1758873750000|2025-09-26 08:02:30|||||||||53
1758873760000|2025-09-26 08:02:40|||||||||14
1758873770000|2025-09-26 08:02:50|||||||||14
1758873780000|2025-09-26 08:03:00|||||||||16
1758873790000|2025-09-26 08:03:10|||||||||120
1758873810000|2025-09-26 08:03:30|||||||||9
1758873820000|2025-09-26 08:03:40|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|44
1758873830000|2025-09-26 08:03:50|||||||||38
1758873860000|2025-09-26 08:04:20|||||||||9
1758873950000|2025-09-26 08:05:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|35
1758873960000|2025-09-26 08:06:00|||||||||3
1758874010000|2025-09-26 08:06:50|||||||||28
1758874070000|2025-09-26 08:07:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|14
1758874130000|2025-09-26 08:08:50|||||||||2
1758874160000|2025-09-26 08:09:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1758874180000|2025-09-26 08:09:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1758874190000|2025-09-26 08:09:50|||||||||5
1758874200000|2025-09-26 08:10:00|||||||||1
1758874220000|2025-09-26 08:10:20|||||||||1
1758874230000|2025-09-26 08:10:30|||||||||14
1758874270000|2025-09-26 08:11:10|||||||||3
1758874310000|2025-09-26 08:11:50|||||||||2
1758874330000|2025-09-26 08:12:10|||||||||6
1758874390000|2025-09-26 08:13:10|||||||||2
1758874400000|2025-09-26 08:13:20|||||||||7
1758874410000|2025-09-26 08:13:30|||||||||1
1758874420000|2025-09-26 08:13:40|||||||||1
1758874460000|2025-09-26 08:14:20|||||||||2
1758874510000|2025-09-26 08:15:10|||||||||2
1758874530000|2025-09-26 08:15:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|379
1758874560000|2025-09-26 08:16:00|||||||||5
1758874620000|2025-09-26 08:17:00|||||||||2
1758874630000|2025-09-26 08:17:10|||||||||1
1758874690000|2025-09-26 08:18:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|40
1758874700000|2025-09-26 08:18:20|||||||||1
1758874710000|2025-09-26 08:18:30|||||||||6
1758874720000|2025-09-26 08:18:40|||||||||1
1758874740000|2025-09-26 08:19:00|||||||||1
1758874830000|2025-09-26 08:20:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1758874870000|2025-09-26 08:21:10|||||||||10
1758874920000|2025-09-26 08:22:00|||||||||1
1758874950000|2025-09-26 08:22:30|||||||||29
1758875010000|2025-09-26 08:23:30|||||||||1
1758875050000|2025-09-26 08:24:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1758875250000|2025-09-26 08:27:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1758875260000|2025-09-26 08:27:40|||||||||1
1758875280000|2025-09-26 08:28:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|98
1758875350000|2025-09-26 08:29:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1758875410000|2025-09-26 08:30:10|||||||||1
1758875440000|2025-09-26 08:30:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758875460000|2025-09-26 08:31:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758875470000|2025-09-26 08:31:10|||||||||5
1758875480000|2025-09-26 08:31:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758875640000|2025-09-26 08:34:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758875650000|2025-09-26 08:34:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1758876020000|2025-09-26 08:40:20|||||||||1
1758876050000|2025-09-26 08:40:50|||||||||3
1758876060000|2025-09-26 08:41:00|||||||||1
1758876080000|2025-09-26 08:41:20|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|9
1758876090000|2025-09-26 08:41:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1758876170000|2025-09-26 08:42:50|||||||||1
1758876190000|2025-09-26 08:43:10|||||||||1
1758876340000|2025-09-26 08:45:40|||||||||8
1758876350000|2025-09-26 08:45:50|||||||||1
1758876360000|2025-09-26 08:46:00|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|1
1758876370000|2025-09-26 08:46:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1758876380000|2025-09-26 08:46:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758876410000|2025-09-26 08:46:50|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|2
1758876430000|2025-09-26 08:47:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758876440000|2025-09-26 08:47:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758876470000|2025-09-26 08:47:50|||||||||1
1758876490000|2025-09-26 08:48:10|||||||||1
1758876500000|2025-09-26 08:48:20|||||||||1
1758876540000|2025-09-26 08:49:00|||||||||1
1758876590000|2025-09-26 08:49:50|||||||||1
1758876600000|2025-09-26 08:50:00|||||||||13
1758876620000|2025-09-26 08:50:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1758876640000|2025-09-26 08:50:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758876650000|2025-09-26 08:50:50|18.65|18.49|18.67|18.51|18.69|18.53|18.65|18.49|8
1758876660000|2025-09-26 08:51:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758876680000|2025-09-26 08:51:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1758876750000|2025-09-26 08:52:30|||||||||1
1758876770000|2025-09-26 08:52:50|||||||||1
1758876800000|2025-09-26 08:53:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|2
1758876810000|2025-09-26 08:53:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1758876830000|2025-09-26 08:53:50|||||||||1
1758876840000|2025-09-26 08:54:00|||||||||2
1758876850000|2025-09-26 08:54:10|||||||||3
1758876870000|2025-09-26 08:54:30|||||||||1
1758876900000|2025-09-26 08:55:00|||||||||1
1758876920000|2025-09-26 08:55:20|||||||||1
1758876930000|2025-09-26 08:55:30|||||||||2
1758876950000|2025-09-26 08:55:50|||||||||2
1758876970000|2025-09-26 08:56:10|||||||||3
1758877000000|2025-09-26 08:56:40|||||||||1
1758877010000|2025-09-26 08:56:50|||||||||5
1758877020000|2025-09-26 08:57:00|||||||||1
1758877030000|2025-09-26 08:57:10|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|1
1758877090000|2025-09-26 08:58:10|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|2
1758877150000|2025-09-26 08:59:10|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|1
1758877160000|2025-09-26 08:59:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|4
1758877170000|2025-09-26 08:59:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1758877200000|2025-09-26 09:00:00|||||||||4
1758877300000|2025-09-26 09:01:40|||||||||3
1758877320000|2025-09-26 09:02:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1758877340000|2025-09-26 09:02:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1758877360000|2025-09-26 09:02:40|||||||||1
1758877380000|2025-09-26 09:03:00|||||||||1
1758877420000|2025-09-26 09:03:40|||||||||1
1758877430000|2025-09-26 09:03:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|40
1758877440000|2025-09-26 09:04:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1758877450000|2025-09-26 09:04:10|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|4
1758877460000|2025-09-26 09:04:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|2
1758877500000|2025-09-26 09:05:00|||||||||1
1758877520000|2025-09-26 09:05:20|||||||||1
1758877590000|2025-09-26 09:06:30|||||||||1
1758877600000|2025-09-26 09:06:40|||||||||1
1758877610000|2025-09-26 09:06:50|||||||||3
1758877620000|2025-09-26 09:07:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758877630000|2025-09-26 09:07:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1758877680000|2025-09-26 09:08:00|||||||||11
1758877810000|2025-09-26 09:10:10|||||||||2
1758877890000|2025-09-26 09:11:30|||||||||1
1758877900000|2025-09-26 09:11:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1758877920000|2025-09-26 09:12:00|||||||||1
1758877960000|2025-09-26 09:12:40|||||||||2
1758877980000|2025-09-26 09:13:00|||||||||2
1758877990000|2025-09-26 09:13:10|||||||||1
1758878030000|2025-09-26 09:13:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758878040000|2025-09-26 09:14:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1758878190000|2025-09-26 09:16:30|||||||||10
1758878310000|2025-09-26 09:18:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1758878320000|2025-09-26 09:18:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1758878360000|2025-09-26 09:19:20|||||||||2
1758878620000|2025-09-26 09:23:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758878710000|2025-09-26 09:25:10|||||||||1
1758878720000|2025-09-26 09:25:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|13
1758878730000|2025-09-26 09:25:30|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|7
1758878790000|2025-09-26 09:26:30|||||||||2
1758878820000|2025-09-26 09:27:00|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|2
1758878870000|2025-09-26 09:27:50|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|4
1758878880000|2025-09-26 09:28:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1758878890000|2025-09-26 09:28:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1758878900000|2025-09-26 09:28:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1758878910000|2025-09-26 09:28:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1758878920000|2025-09-26 09:28:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758878940000|2025-09-26 09:29:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1758878950000|2025-09-26 09:29:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758879000000|2025-09-26 09:30:00|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|1
1758879010000|2025-09-26 09:30:10|||||||||1
1758879020000|2025-09-26 09:30:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1758879070000|2025-09-26 09:31:10|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|0
1758879080000|2025-09-26 09:31:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|6
1758879090000|2025-09-26 09:31:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1758879130000|2025-09-26 09:32:10|||||||||1
1758879150000|2025-09-26 09:32:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1758879160000|2025-09-26 09:32:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1758879360000|2025-09-26 09:36:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1758879370000|2025-09-26 09:36:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1758879560000|2025-09-26 09:39:20|||||||||6
1758879580000|2025-09-26 09:39:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1758879630000|2025-09-26 09:40:30|||||||||16
1758879670000|2025-09-26 09:41:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1758879680000|2025-09-26 09:41:20|||||||||4
1758879700000|2025-09-26 09:41:40|||||||||13
1758879720000|2025-09-26 09:42:00|||||||||2
1758879790000|2025-09-26 09:43:10|||||||||110
1758880010000|2025-09-26 09:46:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|34
1758880230000|2025-09-26 09:50:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|20
1758880290000|2025-09-26 09:51:30|||||||||1
1758880420000|2025-09-26 09:53:40|||||||||7
1758880840000|2025-09-26 10:00:40|||||||||1
1758880900000|2025-09-26 10:01:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|18
1758880930000|2025-09-26 10:02:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1758880960000|2025-09-26 10:02:40|||||||||1
1758881150000|2025-09-26 10:05:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|41
1758881190000|2025-09-26 10:06:30|||||||||1
1758881220000|2025-09-26 10:07:00|||||||||1
1758881380000|2025-09-26 10:09:40|||||||||1
1758881450000|2025-09-26 10:10:50|||||||||2
1758881460000|2025-09-26 10:11:00|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|3
1758881490000|2025-09-26 10:11:30|||||||||2
1758881510000|2025-09-26 10:11:50|||||||||1
1758881560000|2025-09-26 10:12:40|||||||||4
1758881640000|2025-09-26 10:14:00|||||||||1
1758881700000|2025-09-26 10:15:00|||||||||1
1758881750000|2025-09-26 10:15:50|||||||||1
1758881860000|2025-09-26 10:17:40|||||||||1
1758881990000|2025-09-26 10:19:50|||||||||2
1758882120000|2025-09-26 10:22:00|||||||||1
1758882290000|2025-09-26 10:24:50|||||||||1
1758882370000|2025-09-26 10:26:10|||||||||1
1758882390000|2025-09-26 10:26:30|||||||||1
1758882420000|2025-09-26 10:27:00|||||||||2
1758882740000|2025-09-26 10:32:20|||||||||3
1758882790000|2025-09-26 10:33:10|||||||||1
1758882830000|2025-09-26 10:33:50|||||||||2
1758882840000|2025-09-26 10:34:00|||||||||1
1758882850000|2025-09-26 10:34:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758882920000|2025-09-26 10:35:20|||||||||1
1758883010000|2025-09-26 10:36:50|18.72|18.56|18.73|18.57|18.74|18.58|18.72|18.56|1
1758883020000|2025-09-26 10:37:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1758883080000|2025-09-26 10:38:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1758883130000|2025-09-26 10:38:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1758883150000|2025-09-26 10:39:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1758883220000|2025-09-26 10:40:20|||||||||5
1758883240000|2025-09-26 10:40:40|||||||||1
1758883260000|2025-09-26 10:41:00|||||||||3
1758883320000|2025-09-26 10:42:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758883410000|2025-09-26 10:43:30|||||||||1
1758883420000|2025-09-26 10:43:40|||||||||1
1758883480000|2025-09-26 10:44:40|||||||||4
1758883580000|2025-09-26 10:46:20|||||||||1
1758883660000|2025-09-26 10:47:40|||||||||1
1758883730000|2025-09-26 10:48:50|||||||||1
1758883800000|2025-09-26 10:50:00|||||||||4
1758883840000|2025-09-26 10:50:40|||||||||1
1758883980000|2025-09-26 10:53:00|||||||||1
1758884300000|2025-09-26 10:58:20|||||||||5
1758884390000|2025-09-26 10:59:50|||||||||1
1758884400000|2025-09-26 11:00:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1758884410000|2025-09-26 11:00:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758884430000|2025-09-26 11:00:30|||||||||10
1758884440000|2025-09-26 11:00:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1758884460000|2025-09-26 11:01:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|55
1758884470000|2025-09-26 11:01:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1758884490000|2025-09-26 11:01:30|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|3
1758884500000|2025-09-26 11:01:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1758884540000|2025-09-26 11:02:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|7
1758884560000|2025-09-26 11:02:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1758884570000|2025-09-26 11:02:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1758884610000|2025-09-26 11:03:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1758884670000|2025-09-26 11:04:30|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|6
1758884680000|2025-09-26 11:04:40|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|1
1758884700000|2025-09-26 11:05:00|18.76|18.6|18.76|18.6|18.78|18.62|18.74|18.58|0
1758884720000|2025-09-26 11:05:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1758884730000|2025-09-26 11:05:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1758884850000|2025-09-26 11:07:30|||||||||16
1758884880000|2025-09-26 11:08:00|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|26
1758884890000|2025-09-26 11:08:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1758884960000|2025-09-26 11:09:20|18.76|18.6|18.76|18.6|18.78|18.62|18.74|18.58|4
1758884970000|2025-09-26 11:09:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1758884980000|2025-09-26 11:09:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|14
1758884990000|2025-09-26 11:09:50|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|2
1758885000000|2025-09-26 11:10:00|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|0
1758885070000|2025-09-26 11:11:10|||||||||6
1758885080000|2025-09-26 11:11:20|||||||||1
1758885280000|2025-09-26 11:14:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|129
1758885290000|2025-09-26 11:14:50|||||||||2
1758885630000|2025-09-26 11:20:30|||||||||5
1758885670000|2025-09-26 11:21:10|||||||||1
1758885680000|2025-09-26 11:21:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|14
1758885710000|2025-09-26 11:21:50|||||||||113
1758885890000|2025-09-26 11:24:50|||||||||1
1758885900000|2025-09-26 11:25:00|||||||||1
1758885910000|2025-09-26 11:25:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|87
1758885980000|2025-09-26 11:26:20|||||||||1
1758886000000|2025-09-26 11:26:40|||||||||31
1758886060000|2025-09-26 11:27:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|6
1758886090000|2025-09-26 11:28:10|||||||||2
1758886110000|2025-09-26 11:28:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1758886160000|2025-09-26 11:29:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1758886200000|2025-09-26 11:30:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1758886210000|2025-09-26 11:30:10|||||||||1
1758886220000|2025-09-26 11:30:20|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1758886230000|2025-09-26 11:30:30|||||||||1
1758886250000|2025-09-26 11:30:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1758886330000|2025-09-26 11:32:10|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1758886380000|2025-09-26 11:33:00|||||||||2
1758886410000|2025-09-26 11:33:30|||||||||4
1758886590000|2025-09-26 11:36:30|||||||||5
1758886600000|2025-09-26 11:36:40|||||||||8
1758886800000|2025-09-26 11:40:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1758886900000|2025-09-26 11:41:40|||||||||1
1758886940000|2025-09-26 11:42:20|||||||||105
1758886970000|2025-09-26 11:42:50|||||||||16
1758886990000|2025-09-26 11:43:10|||||||||5
1758887170000|2025-09-26 11:46:10|||||||||1
1758887200000|2025-09-26 11:46:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|30
1758887230000|2025-09-26 11:47:10|||||||||1
1758887350000|2025-09-26 11:49:10|||||||||1
1758887470000|2025-09-26 11:51:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1758887480000|2025-09-26 11:51:20|||||||||1
1758887520000|2025-09-26 11:52:00|||||||||1
1758887560000|2025-09-26 11:52:40|||||||||2
1758887600000|2025-09-26 11:53:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1758887610000|2025-09-26 11:53:30|||||||||1
1758887620000|2025-09-26 11:53:40|||||||||1
1758887890000|2025-09-26 11:58:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|18
1758887900000|2025-09-26 11:58:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1758887930000|2025-09-26 11:58:50|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|1
1758887940000|2025-09-26 11:59:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|4
1758887950000|2025-09-26 11:59:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|1
1758887960000|2025-09-26 11:59:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|1
1758888000000|2025-09-26 12:00:00|||||||||1
1758888120000|2025-09-26 12:02:00|||||||||39
1758888190000|2025-09-26 12:03:10|||||||||4
1758888210000|2025-09-26 12:03:30|||||||||1
1758888320000|2025-09-26 12:05:20|||||||||12
1758888420000|2025-09-26 12:07:00|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|18
1758888430000|2025-09-26 12:07:10|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|5
1758888440000|2025-09-26 12:07:20|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|5
1758888450000|2025-09-26 12:07:30|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|6
1758888460000|2025-09-26 12:07:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|5
1758888470000|2025-09-26 12:07:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1758888480000|2025-09-26 12:08:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1758888490000|2025-09-26 12:08:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|5
1758888500000|2025-09-26 12:08:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1758888630000|2025-09-26 12:10:30|||||||||15
1758888860000|2025-09-26 12:14:20|||||||||1
1758888960000|2025-09-26 12:16:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|25
1758889010000|2025-09-26 12:16:50|||||||||1
1758889030000|2025-09-26 12:17:10|||||||||1
1758889090000|2025-09-26 12:18:10|||||||||1
1758889100000|2025-09-26 12:18:20|||||||||1
1758889120000|2025-09-26 12:18:40|||||||||2
1758889160000|2025-09-26 12:19:20|||||||||3
1758889180000|2025-09-26 12:19:40|||||||||1
1758889200000|2025-09-26 12:20:00|||||||||15
1758889250000|2025-09-26 12:20:50|||||||||1
1758889260000|2025-09-26 12:21:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1758889390000|2025-09-26 12:23:10|||||||||1
1758889520000|2025-09-26 12:25:20|||||||||1
1758889620000|2025-09-26 12:27:00|||||||||3
1758889690000|2025-09-26 12:28:10|||||||||1
1758889740000|2025-09-26 12:29:00|||||||||1
1758889760000|2025-09-26 12:29:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1758889770000|2025-09-26 12:29:30|||||||||2
1758889790000|2025-09-26 12:29:50|||||||||1
1758889820000|2025-09-26 12:30:20|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|36
1758889830000|2025-09-26 12:30:30|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|11
1758889840000|2025-09-26 12:30:40|||||||||1
1758889850000|2025-09-26 12:30:50|||||||||10
1758889860000|2025-09-26 12:31:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|27
1758889870000|2025-09-26 12:31:10|||||||||7
1758889880000|2025-09-26 12:31:20|||||||||160
1758889890000|2025-09-26 12:31:30|||||||||5
1758889900000|2025-09-26 12:31:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|22
1758889910000|2025-09-26 12:31:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|12
1758889920000|2025-09-26 12:32:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|3
1758889950000|2025-09-26 12:32:30|||||||||1
1758889980000|2025-09-26 12:33:00|18.61|18.45|18.61|18.45|18.64|18.48|18.6|18.44|7
1758889990000|2025-09-26 12:33:10|18.63|18.47|18.64|18.48|18.64|18.48|18.61|18.45|11
1758890000000|2025-09-26 12:33:20|||||||||1
1758890010000|2025-09-26 12:33:30|||||||||1
1758890020000|2025-09-26 12:33:40|||||||||1
1758890030000|2025-09-26 12:33:50|||||||||1
1758890040000|2025-09-26 12:34:00|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|29
1758890050000|2025-09-26 12:34:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1758890060000|2025-09-26 12:34:20|||||||||1
1758890070000|2025-09-26 12:34:30|||||||||1
1758890080000|2025-09-26 12:34:40|||||||||3
1758890100000|2025-09-26 12:35:00|||||||||1
1758890170000|2025-09-26 12:36:10|||||||||2
1758890180000|2025-09-26 12:36:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1758890200000|2025-09-26 12:36:40|||||||||2
1758890210000|2025-09-26 12:36:50|||||||||2
1758890220000|2025-09-26 12:37:00|||||||||7
1758890240000|2025-09-26 12:37:20|||||||||1
1758890250000|2025-09-26 12:37:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1758890280000|2025-09-26 12:38:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1758890300000|2025-09-26 12:38:20|||||||||1
1758890320000|2025-09-26 12:38:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|30
1758890340000|2025-09-26 12:39:00|||||||||2
1758890350000|2025-09-26 12:39:10|||||||||2
1758890360000|2025-09-26 12:39:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|86
1758890400000|2025-09-26 12:40:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|32
1758890410000|2025-09-26 12:40:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1758890420000|2025-09-26 12:40:20|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|10
1758890440000|2025-09-26 12:40:40|||||||||32
1758890450000|2025-09-26 12:40:50|18.53|18.37|18.53|18.37|18.54|18.38|18.51|18.35|1
1758890460000|2025-09-26 12:41:00|18.54|18.38|18.54|18.38|18.54|18.38|18.51|18.35|62
1758890470000|2025-09-26 12:41:10|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|71
1758890480000|2025-09-26 12:41:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1758890490000|2025-09-26 12:41:30|18.53|18.37|18.54|18.38|18.54|18.38|18.51|18.35|6
1758890520000|2025-09-26 12:42:00|||||||||1
1758890530000|2025-09-26 12:42:10|18.53|18.37|18.53|18.37|18.54|18.38|18.51|18.35|2
1758890540000|2025-09-26 12:42:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|9
1758890560000|2025-09-26 12:42:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|1
1758890570000|2025-09-26 12:42:50|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|18
1758890590000|2025-09-26 12:43:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|7
1758890630000|2025-09-26 12:43:50|||||||||1
1758890640000|2025-09-26 12:44:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|35
1758890650000|2025-09-26 12:44:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1758890690000|2025-09-26 12:44:50|||||||||9
1758890730000|2025-09-26 12:45:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|1
1758890740000|2025-09-26 12:45:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1758890840000|2025-09-26 12:47:20|18.54|18.38|18.55|18.39|18.56|18.4|18.54|18.38|0
1758890850000|2025-09-26 12:47:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|20
1758890870000|2025-09-26 12:47:50|||||||||2
1758890990000|2025-09-26 12:49:50|||||||||6
1758891030000|2025-09-26 12:50:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1758891040000|2025-09-26 12:50:40|||||||||3
1758891050000|2025-09-26 12:50:50|||||||||6
1758891060000|2025-09-26 12:51:00|||||||||2
1758891080000|2025-09-26 12:51:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1758891090000|2025-09-26 12:51:30|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1758891100000|2025-09-26 12:51:40|||||||||1
1758891150000|2025-09-26 12:52:30|||||||||6
1758891170000|2025-09-26 12:52:50|||||||||3
1758891460000|2025-09-26 12:57:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758891480000|2025-09-26 12:58:00|||||||||1
1758891510000|2025-09-26 12:58:30|||||||||17
1758891550000|2025-09-26 12:59:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|25
1758891560000|2025-09-26 12:59:20|||||||||5
1758891570000|2025-09-26 12:59:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|14
1758891600000|2025-09-26 13:00:00|18.53|18.37|18.54|18.38|18.54|18.38|18.51|18.35|3
1758891610000|2025-09-26 13:00:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1758891620000|2025-09-26 13:00:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1758891650000|2025-09-26 13:00:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1758891670000|2025-09-26 13:01:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1758891690000|2025-09-26 13:01:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1758891700000|2025-09-26 13:01:40|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1758891900000|2025-09-26 13:05:00|||||||||16
1758891910000|2025-09-26 13:05:10|||||||||10
1758891960000|2025-09-26 13:06:00|||||||||6
1758891990000|2025-09-26 13:06:30|||||||||2
1758892000000|2025-09-26 13:06:40|||||||||2
1758892040000|2025-09-26 13:07:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1758892070000|2025-09-26 13:07:50|||||||||2
1758892080000|2025-09-26 13:08:00|||||||||1
1758892090000|2025-09-26 13:08:10|||||||||5
1758892120000|2025-09-26 13:08:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1758892380000|2025-09-26 13:13:00|||||||||1
1758892470000|2025-09-26 13:14:30|||||||||2
1758892720000|2025-09-26 13:18:40|||||||||1
1758893000000|2025-09-26 13:23:20|||||||||1
1758893010000|2025-09-26 13:23:30|||||||||1
1758893050000|2025-09-26 13:24:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|25
1758893060000|2025-09-26 13:24:20|||||||||1
1758893080000|2025-09-26 13:24:40|||||||||1
1758893090000|2025-09-26 13:24:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1758893100000|2025-09-26 13:25:00|||||||||1
1758893180000|2025-09-26 13:26:20|||||||||30
1758893230000|2025-09-26 13:27:10|||||||||2
1758893260000|2025-09-26 13:27:40|||||||||5
1758893280000|2025-09-26 13:28:00|||||||||2
1758893310000|2025-09-26 13:28:30|||||||||7
1758893320000|2025-09-26 13:28:40|||||||||1
1758893340000|2025-09-26 13:29:00|||||||||3
1758893350000|2025-09-26 13:29:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|35
1758893360000|2025-09-26 13:29:20|||||||||1
1758893400000|2025-09-26 13:30:00|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|76
1758893410000|2025-09-26 13:30:10|||||||||7
1758893420000|2025-09-26 13:30:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|37
1758893430000|2025-09-26 13:30:30|||||||||1
1758893440000|2025-09-26 13:30:40|||||||||3
1758893480000|2025-09-26 13:31:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1758893500000|2025-09-26 13:31:40|||||||||2
1758893510000|2025-09-26 13:31:50|||||||||10
1758893520000|2025-09-26 13:32:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|34
1758893530000|2025-09-26 13:32:10|||||||||1
1758893540000|2025-09-26 13:32:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1758893560000|2025-09-26 13:32:40|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|9
1758893570000|2025-09-26 13:32:50|||||||||5
1758893580000|2025-09-26 13:33:00|||||||||5
1758893600000|2025-09-26 13:33:20|18.59|18.43|18.59|18.43|18.59|18.43|18.56|18.4|56
1758893610000|2025-09-26 13:33:30|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|12
1758893620000|2025-09-26 13:33:40|||||||||1
1758893630000|2025-09-26 13:33:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|14
1758893640000|2025-09-26 13:34:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1758893700000|2025-09-26 13:35:00|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|7
1758893720000|2025-09-26 13:35:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1758893730000|2025-09-26 13:35:30|||||||||1
1758893740000|2025-09-26 13:35:40|||||||||5
1758893750000|2025-09-26 13:35:50|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|14
1758893770000|2025-09-26 13:36:10|||||||||6
1758893780000|2025-09-26 13:36:20|18.59|18.43|18.58|18.42|18.6|18.44|18.56|18.4|4
1758893790000|2025-09-26 13:36:30|18.56|18.4|18.56|18.4|18.6|18.44|18.56|18.4|4
1758893800000|2025-09-26 13:36:40|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|3
1758893820000|2025-09-26 13:37:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1758893830000|2025-09-26 13:37:10|||||||||2
1758893860000|2025-09-26 13:37:40|||||||||4
1758893880000|2025-09-26 13:38:00|||||||||11
1758893900000|2025-09-26 13:38:20|||||||||1
1758893910000|2025-09-26 13:38:30|||||||||1
1758893950000|2025-09-26 13:39:10|||||||||2
1758893990000|2025-09-26 13:39:50|||||||||2
1758894000000|2025-09-26 13:40:00|||||||||6
1758894010000|2025-09-26 13:40:10|||||||||1
1758894040000|2025-09-26 13:40:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|40
1758894050000|2025-09-26 13:40:50|||||||||5
1758894060000|2025-09-26 13:41:00|||||||||3
1758894070000|2025-09-26 13:41:10|||||||||33
1758894080000|2025-09-26 13:41:20|||||||||54
1758894090000|2025-09-26 13:41:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1758894110000|2025-09-26 13:41:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|23
1758894120000|2025-09-26 13:42:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|57
1758894130000|2025-09-26 13:42:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758894140000|2025-09-26 13:42:20|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|38
1758894150000|2025-09-26 13:42:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|28
1758894160000|2025-09-26 13:42:40|||||||||38
1758894170000|2025-09-26 13:42:50|||||||||4
1758894180000|2025-09-26 13:43:00|||||||||5
1758894230000|2025-09-26 13:43:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|8
1758894240000|2025-09-26 13:44:00|||||||||26
1758894250000|2025-09-26 13:44:10|||||||||9
1758894260000|2025-09-26 13:44:20|||||||||11
1758894280000|2025-09-26 13:44:40|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|32
1758894290000|2025-09-26 13:44:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|30
1758894300000|2025-09-26 13:45:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1758894310000|2025-09-26 13:45:10|18.65|18.49|18.65|18.49|18.7|18.54|18.65|18.49|41
1758894320000|2025-09-26 13:45:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|36
1758894330000|2025-09-26 13:45:30|18.66|18.5|18.65|18.49|18.7|18.54|18.65|18.49|112
1758894340000|2025-09-26 13:45:40|||||||||25
1758894350000|2025-09-26 13:45:50|||||||||8
1758894370000|2025-09-26 13:46:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1758894380000|2025-09-26 13:46:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|12
1758894390000|2025-09-26 13:46:30|||||||||20
1758894400000|2025-09-26 13:46:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1758894410000|2025-09-26 13:46:50|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|21
1758894420000|2025-09-26 13:47:00|18.58|18.42|18.56|18.4|18.6|18.44|18.56|18.4|63
1758894430000|2025-09-26 13:47:10|||||||||1
1758894440000|2025-09-26 13:47:20|||||||||4
1758894450000|2025-09-26 13:47:30|||||||||25
1758894460000|2025-09-26 13:47:40|||||||||52
1758894470000|2025-09-26 13:47:50|||||||||11
1758894480000|2025-09-26 13:48:00|||||||||3
1758894490000|2025-09-26 13:48:10|||||||||26
1758894500000|2025-09-26 13:48:20|||||||||26
1758894520000|2025-09-26 13:48:40|||||||||3
1758894540000|2025-09-26 13:49:00|||||||||3
1758894590000|2025-09-26 13:49:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|12
1758894600000|2025-09-26 13:50:00|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|104
1758894610000|2025-09-26 13:50:10|18.56|18.4|18.56|18.4|18.61|18.45|18.56|18.4|16
1758894620000|2025-09-26 13:50:20|||||||||3
1758894630000|2025-09-26 13:50:30|||||||||106
1758894640000|2025-09-26 13:50:40|||||||||76
1758894650000|2025-09-26 13:50:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|22
1758894670000|2025-09-26 13:51:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1758894680000|2025-09-26 13:51:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1758894690000|2025-09-26 13:51:30|||||||||6
1758894700000|2025-09-26 13:51:40|||||||||11
1758894710000|2025-09-26 13:51:50|||||||||2
1758894720000|2025-09-26 13:52:00|||||||||32
1758894770000|2025-09-26 13:52:50|||||||||1
1758894790000|2025-09-26 13:53:10|||||||||7
1758894810000|2025-09-26 13:53:30|||||||||3
1758894840000|2025-09-26 13:54:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1758894850000|2025-09-26 13:54:10|||||||||1
1758894860000|2025-09-26 13:54:20|||||||||6
1758894870000|2025-09-26 13:54:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758894920000|2025-09-26 13:55:20|||||||||1
1758894930000|2025-09-26 13:55:30|||||||||8
1758894940000|2025-09-26 13:55:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1758894950000|2025-09-26 13:55:50|||||||||3
1758894960000|2025-09-26 13:56:00|||||||||35
1758894970000|2025-09-26 13:56:10|||||||||2
1758894980000|2025-09-26 13:56:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1758894990000|2025-09-26 13:56:30|||||||||1
1758895010000|2025-09-26 13:56:50|||||||||8
1758895020000|2025-09-26 13:57:00|||||||||1
1758895030000|2025-09-26 13:57:10|||||||||2
1758895040000|2025-09-26 13:57:20|||||||||6
1758895050000|2025-09-26 13:57:30|||||||||5
1758895060000|2025-09-26 13:57:40|||||||||5
1758895070000|2025-09-26 13:57:50|||||||||13
1758895080000|2025-09-26 13:58:00|||||||||1
1758895090000|2025-09-26 13:58:10|||||||||1
1758895100000|2025-09-26 13:58:20|||||||||5
1758895110000|2025-09-26 13:58:30|||||||||1
1758895120000|2025-09-26 13:58:40|||||||||5
1758895130000|2025-09-26 13:58:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|15
1758895140000|2025-09-26 13:59:00|||||||||2
1758895150000|2025-09-26 13:59:10|||||||||7
1758895160000|2025-09-26 13:59:20|||||||||38
1758895170000|2025-09-26 13:59:30|||||||||5
1758895180000|2025-09-26 13:59:40|||||||||9
1758895190000|2025-09-26 13:59:50|||||||||20
1758895200000|2025-09-26 14:00:00|||||||||5
1758895210000|2025-09-26 14:00:10|18.54|18.38|18.56|18.4|18.56|18.4|18.53|18.37|105
1758895220000|2025-09-26 14:00:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|67
1758895230000|2025-09-26 14:00:30|||||||||1
1758895250000|2025-09-26 14:00:50|||||||||8
1758895260000|2025-09-26 14:01:00|||||||||1
1758895280000|2025-09-26 14:01:20|||||||||4
1758895290000|2025-09-26 14:01:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|5
1758895300000|2025-09-26 14:01:40|||||||||5
1758895310000|2025-09-26 14:01:50|||||||||4
1758895320000|2025-09-26 14:02:00|||||||||4
1758895330000|2025-09-26 14:02:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|40
1758895350000|2025-09-26 14:02:30|||||||||14
1758895360000|2025-09-26 14:02:40|||||||||4
1758895370000|2025-09-26 14:02:50|||||||||35
1758895380000|2025-09-26 14:03:00|||||||||40
1758895390000|2025-09-26 14:03:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1758895400000|2025-09-26 14:03:20|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|25
1758895410000|2025-09-26 14:03:30|18.57|18.41|18.58|18.42|18.61|18.45|18.57|18.41|91
1758895430000|2025-09-26 14:03:50|||||||||2
1758895440000|2025-09-26 14:04:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|26
1758895450000|2025-09-26 14:04:10|||||||||1
1758895470000|2025-09-26 14:04:30|||||||||4
1758895480000|2025-09-26 14:04:40|||||||||1
1758895490000|2025-09-26 14:04:50|||||||||1
1758895500000|2025-09-26 14:05:00|||||||||1
1758895510000|2025-09-26 14:05:10|||||||||23
1758895520000|2025-09-26 14:05:20|||||||||69
1758895530000|2025-09-26 14:05:30|||||||||1
1758895560000|2025-09-26 14:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1758895570000|2025-09-26 14:06:10|||||||||9
1758895580000|2025-09-26 14:06:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1758895590000|2025-09-26 14:06:30|||||||||6
1758895600000|2025-09-26 14:06:40|||||||||2
1758895610000|2025-09-26 14:06:50|||||||||11
1758895620000|2025-09-26 14:07:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|15
1758895630000|2025-09-26 14:07:10|||||||||3
1758895640000|2025-09-26 14:07:20|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|149
1758895650000|2025-09-26 14:07:30|||||||||50
1758895660000|2025-09-26 14:07:40|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|14
1758895670000|2025-09-26 14:07:50|||||||||2
1758895680000|2025-09-26 14:08:00|||||||||1
1758895690000|2025-09-26 14:08:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1758895700000|2025-09-26 14:08:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1758895710000|2025-09-26 14:08:30|||||||||3
1758895730000|2025-09-26 14:08:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|7
1758895740000|2025-09-26 14:09:00|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|2
1758895750000|2025-09-26 14:09:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1758895760000|2025-09-26 14:09:20|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|0
1758895770000|2025-09-26 14:09:30|||||||||5
1758895780000|2025-09-26 14:09:40|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|7
1758895800000|2025-09-26 14:10:00|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|25
1758895820000|2025-09-26 14:10:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|42
1758895830000|2025-09-26 14:10:30|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|8
1758895840000|2025-09-26 14:10:40|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|4
1758895850000|2025-09-26 14:10:50|||||||||2
1758895860000|2025-09-26 14:11:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1758895870000|2025-09-26 14:11:10|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|24
1758895880000|2025-09-26 14:11:20|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|38
1758895890000|2025-09-26 14:11:30|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|19
1758895920000|2025-09-26 14:12:00|||||||||1
1758895930000|2025-09-26 14:12:10|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|13
1758895940000|2025-09-26 14:12:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|11
1758895950000|2025-09-26 14:12:30|||||||||3
1758895960000|2025-09-26 14:12:40|||||||||9
1758895980000|2025-09-26 14:13:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1758895990000|2025-09-26 14:13:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|2
1758896000000|2025-09-26 14:13:20|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|8
1758896010000|2025-09-26 14:13:30|18.75|18.59|18.76|18.6|18.8|18.64|18.75|18.59|87
1758896020000|2025-09-26 14:13:40|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|3
1758896030000|2025-09-26 14:13:50|18.77|18.61|18.75|18.59|18.8|18.64|18.75|18.59|5
1758896040000|2025-09-26 14:14:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1758896050000|2025-09-26 14:14:10|||||||||1
1758896060000|2025-09-26 14:14:20|||||||||4
1758896070000|2025-09-26 14:14:30|||||||||2
1758896080000|2025-09-26 14:14:40|||||||||8
1758896090000|2025-09-26 14:14:50|||||||||6
1758896100000|2025-09-26 14:15:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|67
1758896110000|2025-09-26 14:15:10|||||||||2
1758896120000|2025-09-26 14:15:20|||||||||3
1758896130000|2025-09-26 14:15:30|||||||||4
1758896140000|2025-09-26 14:15:40|||||||||1
1758896150000|2025-09-26 14:15:50|||||||||15
1758896160000|2025-09-26 14:16:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|36
1758896170000|2025-09-26 14:16:10|||||||||2
1758896180000|2025-09-26 14:16:20|||||||||5
1758896190000|2025-09-26 14:16:30|18.76|18.6|18.76|18.6|18.8|18.64|18.75|18.59|30
1758896200000|2025-09-26 14:16:40|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|1
1758896210000|2025-09-26 14:16:50|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|5
1758896220000|2025-09-26 14:17:00|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|2
1758896230000|2025-09-26 14:17:10|18.76|18.6|18.75|18.59|18.8|18.64|18.75|18.59|36
1758896240000|2025-09-26 14:17:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1758896250000|2025-09-26 14:17:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|76
1758896260000|2025-09-26 14:17:40|||||||||1
1758896270000|2025-09-26 14:17:50|||||||||1
1758896280000|2025-09-26 14:18:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1758896290000|2025-09-26 14:18:10|||||||||38
1758896300000|2025-09-26 14:18:20|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|33
1758896310000|2025-09-26 14:18:30|||||||||6
1758896340000|2025-09-26 14:19:00|||||||||3
1758896350000|2025-09-26 14:19:10|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|24
1758896360000|2025-09-26 14:19:20|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|9
1758896370000|2025-09-26 14:19:30|||||||||1
1758896380000|2025-09-26 14:19:40|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|5
1758896390000|2025-09-26 14:19:50|18.73|18.57|18.71|18.55|18.75|18.59|18.71|18.55|8
1758896400000|2025-09-26 14:20:00|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|12
1758896410000|2025-09-26 14:20:10|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|3
1758896420000|2025-09-26 14:20:20|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|3
1758896430000|2025-09-26 14:20:30|18.71|18.55|18.73|18.57|18.75|18.59|18.71|18.55|15
1758896440000|2025-09-26 14:20:40|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|2
1758896450000|2025-09-26 14:20:50|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|2
1758896460000|2025-09-26 14:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1758896470000|2025-09-26 14:21:10|||||||||1
1758896480000|2025-09-26 14:21:20|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|7
1758896490000|2025-09-26 14:21:30|18.78|18.62|18.76|18.6|18.78|18.62|18.75|18.59|7
1758896500000|2025-09-26 14:21:40|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|5
1758896510000|2025-09-26 14:21:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1758896520000|2025-09-26 14:22:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|3
1758896530000|2025-09-26 14:22:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|6
1758896540000|2025-09-26 14:22:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1758896550000|2025-09-26 14:22:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1758896560000|2025-09-26 14:22:40|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|3
1758896570000|2025-09-26 14:22:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1758896580000|2025-09-26 14:23:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1758896590000|2025-09-26 14:23:10|18.8|18.64|18.8|18.64|18.8|18.64|18.76|18.6|32
1758896600000|2025-09-26 14:23:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|1
1758896610000|2025-09-26 14:23:30|18.75|18.59|18.76|18.6|18.8|18.64|18.75|18.59|7
1758896620000|2025-09-26 14:23:40|18.78|18.62|18.76|18.6|18.8|18.64|18.76|18.6|20
1758896630000|2025-09-26 14:23:50|||||||||1
1758896640000|2025-09-26 14:24:00|||||||||1
1758896650000|2025-09-26 14:24:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|57
1758896660000|2025-09-26 14:24:20|||||||||2
1758896670000|2025-09-26 14:24:30|||||||||1
1758896680000|2025-09-26 14:24:40|||||||||1
1758896700000|2025-09-26 14:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|197
1758896710000|2025-09-26 14:25:10|||||||||3
1758896720000|2025-09-26 14:25:20|||||||||28
1758896740000|2025-09-26 14:25:40|||||||||3
1758896760000|2025-09-26 14:26:00|||||||||1
1758896770000|2025-09-26 14:26:10|||||||||3
1758896780000|2025-09-26 14:26:20|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|45
1758896790000|2025-09-26 14:26:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|10
1758896800000|2025-09-26 14:26:40|||||||||9
1758896810000|2025-09-26 14:26:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1758896820000|2025-09-26 14:27:00|||||||||9
1758896830000|2025-09-26 14:27:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|119
1758896840000|2025-09-26 14:27:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|6
1758896850000|2025-09-26 14:27:30|||||||||2
1758896860000|2025-09-26 14:27:40|||||||||1
1758896870000|2025-09-26 14:27:50|||||||||2
1758896880000|2025-09-26 14:28:00|||||||||9
1758896890000|2025-09-26 14:28:10|||||||||3
1758896900000|2025-09-26 14:28:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|7
1758896910000|2025-09-26 14:28:30|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|118
1758896920000|2025-09-26 14:28:40|||||||||6
1758896930000|2025-09-26 14:28:50|||||||||1
1758896940000|2025-09-26 14:29:00|||||||||59
1758896950000|2025-09-26 14:29:10|18.84|18.68|18.8|18.64|18.85|18.69|18.8|18.64|45
1758896960000|2025-09-26 14:29:20|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|84
1758896970000|2025-09-26 14:29:30|||||||||6
1758896980000|2025-09-26 14:29:40|||||||||1
1758896990000|2025-09-26 14:29:50|18.78|18.62|18.76|18.6|18.8|18.64|18.75|18.59|122
1758897000000|2025-09-26 14:30:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1758897010000|2025-09-26 14:30:10|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|53
1758897020000|2025-09-26 14:30:20|18.83|18.67|18.84|18.68|18.85|18.69|18.8|18.64|13
1758897030000|2025-09-26 14:30:30|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|5
1758897040000|2025-09-26 14:30:40|||||||||13
1758897050000|2025-09-26 14:30:50|||||||||1
1758897060000|2025-09-26 14:31:00|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|17
1758897070000|2025-09-26 14:31:10|18.83|18.67|18.83|18.67|18.84|18.68|18.81|18.65|4
1758897080000|2025-09-26 14:31:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1758897090000|2025-09-26 14:31:30|18.83|18.67|18.81|18.65|18.83|18.67|18.8|18.64|15
1758897100000|2025-09-26 14:31:40|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|4
1758897110000|2025-09-26 14:31:50|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|10
1758897120000|2025-09-26 14:32:00|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|9
1758897130000|2025-09-26 14:32:10|||||||||1
1758897140000|2025-09-26 14:32:20|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|23
1758897150000|2025-09-26 14:32:30|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|28
1758897160000|2025-09-26 14:32:40|||||||||1
1758897170000|2025-09-26 14:32:50|||||||||4
1758897180000|2025-09-26 14:33:00|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|1
1758897190000|2025-09-26 14:33:10|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|1
1758897200000|2025-09-26 14:33:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|48
1758897210000|2025-09-26 14:33:30|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|20
1758897220000|2025-09-26 14:33:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|4
1758897230000|2025-09-26 14:33:50|||||||||8
1758897240000|2025-09-26 14:34:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|34
1758897250000|2025-09-26 14:34:10|||||||||2
1758897260000|2025-09-26 14:34:20|||||||||6
1758897270000|2025-09-26 14:34:30|||||||||6
1758897280000|2025-09-26 14:34:40|||||||||5
1758897290000|2025-09-26 14:34:50|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|19
1758897300000|2025-09-26 14:35:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|12
1758897310000|2025-09-26 14:35:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1758897320000|2025-09-26 14:35:20|||||||||13
1758897330000|2025-09-26 14:35:30|||||||||1
1758897340000|2025-09-26 14:35:40|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|15
1758897350000|2025-09-26 14:35:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|15
1758897360000|2025-09-26 14:36:00|||||||||1
1758897370000|2025-09-26 14:36:10|||||||||3
1758897380000|2025-09-26 14:36:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1758897390000|2025-09-26 14:36:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|111
1758897400000|2025-09-26 14:36:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|23
1758897410000|2025-09-26 14:36:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|21
1758897420000|2025-09-26 14:37:00|||||||||2
1758897430000|2025-09-26 14:37:10|||||||||4
1758897450000|2025-09-26 14:37:30|||||||||2
1758897460000|2025-09-26 14:37:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1758897470000|2025-09-26 14:37:50|||||||||5
1758897480000|2025-09-26 14:38:00|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|16
1758897490000|2025-09-26 14:38:10|||||||||2
1758897500000|2025-09-26 14:38:20|||||||||1
1758897510000|2025-09-26 14:38:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|45
1758897520000|2025-09-26 14:38:40|||||||||1
1758897560000|2025-09-26 14:39:20|||||||||1
1758897570000|2025-09-26 14:39:30|||||||||2
1758897580000|2025-09-26 14:39:40|||||||||6
1758897590000|2025-09-26 14:39:50|||||||||1
1758897600000|2025-09-26 14:40:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1758897610000|2025-09-26 14:40:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|11
1758897620000|2025-09-26 14:40:20|||||||||1
1758897630000|2025-09-26 14:40:30|||||||||1
1758897640000|2025-09-26 14:40:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|190
1758897650000|2025-09-26 14:40:50|||||||||2
1758897670000|2025-09-26 14:41:10|||||||||4
1758897680000|2025-09-26 14:41:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|88
1758897690000|2025-09-26 14:41:30|||||||||43
1758897700000|2025-09-26 14:41:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1758897710000|2025-09-26 14:41:50|||||||||2
1758897720000|2025-09-26 14:42:00|||||||||2
1758897730000|2025-09-26 14:42:10|||||||||25
1758897740000|2025-09-26 14:42:20|||||||||2
1758897750000|2025-09-26 14:42:30|||||||||2
1758897760000|2025-09-26 14:42:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1758897780000|2025-09-26 14:43:00|||||||||2
1758897790000|2025-09-26 14:43:10|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1758897800000|2025-09-26 14:43:20|18.68|18.52|18.7|18.54|18.7|18.54|18.66|18.5|13
1758897810000|2025-09-26 14:43:30|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|6
1758897820000|2025-09-26 14:43:40|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|27
1758897830000|2025-09-26 14:43:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|8
1758897840000|2025-09-26 14:44:00|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|9
1758897850000|2025-09-26 14:44:10|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|19
1758897860000|2025-09-26 14:44:20|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|30
1758897870000|2025-09-26 14:44:30|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|13
1758897880000|2025-09-26 14:44:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1758897890000|2025-09-26 14:44:50|||||||||4
1758897900000|2025-09-26 14:45:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1758897910000|2025-09-26 14:45:10|||||||||28
1758897920000|2025-09-26 14:45:20|||||||||29
1758897930000|2025-09-26 14:45:30|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|36
1758897940000|2025-09-26 14:45:40|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|18
1758897950000|2025-09-26 14:45:50|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|24
1758897960000|2025-09-26 14:46:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1758897970000|2025-09-26 14:46:10|||||||||14
1758897980000|2025-09-26 14:46:20|||||||||5
1758897990000|2025-09-26 14:46:30|||||||||18
1758898000000|2025-09-26 14:46:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|7
1758898010000|2025-09-26 14:46:50|||||||||1
1758898020000|2025-09-26 14:47:00|||||||||1
1758898030000|2025-09-26 14:47:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|31
1758898040000|2025-09-26 14:47:20|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|10
1758898050000|2025-09-26 14:47:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1758898060000|2025-09-26 14:47:40|||||||||1
1758898070000|2025-09-26 14:47:50|||||||||12
1758898080000|2025-09-26 14:48:00|||||||||1
1758898090000|2025-09-26 14:48:10|||||||||2
1758898100000|2025-09-26 14:48:20|||||||||13
1758898110000|2025-09-26 14:48:30|||||||||5
1758898120000|2025-09-26 14:48:40|||||||||26
1758898130000|2025-09-26 14:48:50|||||||||1
1758898140000|2025-09-26 14:49:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1758898150000|2025-09-26 14:49:10|||||||||35
1758898160000|2025-09-26 14:49:20|||||||||1
1758898170000|2025-09-26 14:49:30|||||||||17
1758898180000|2025-09-26 14:49:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|96
1758898190000|2025-09-26 14:49:50|||||||||17
1758898200000|2025-09-26 14:50:00|||||||||3
1758898210000|2025-09-26 14:50:10|||||||||5
1758898220000|2025-09-26 14:50:20|||||||||14
1758898230000|2025-09-26 14:50:30|||||||||5
1758898240000|2025-09-26 14:50:40|||||||||5
1758898250000|2025-09-26 14:50:50|||||||||13
1758898260000|2025-09-26 14:51:00|||||||||3
1758898270000|2025-09-26 14:51:10|||||||||4
1758898280000|2025-09-26 14:51:20|||||||||8
1758898290000|2025-09-26 14:51:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|12
1758898300000|2025-09-26 14:51:40|||||||||17
1758898310000|2025-09-26 14:51:50|||||||||2
1758898320000|2025-09-26 14:52:00|||||||||1
1758898330000|2025-09-26 14:52:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|8
1758898340000|2025-09-26 14:52:20|||||||||2
1758898350000|2025-09-26 14:52:30|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|38
1758898360000|2025-09-26 14:52:40|18.75|18.59|18.73|18.57|18.75|18.59|18.71|18.55|24
1758898370000|2025-09-26 14:52:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1758898380000|2025-09-26 14:53:00|||||||||6
1758898390000|2025-09-26 14:53:10|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|33
1758898400000|2025-09-26 14:53:20|||||||||3
1758898410000|2025-09-26 14:53:30|||||||||1
1758898420000|2025-09-26 14:53:40|||||||||2
1758898430000|2025-09-26 14:53:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|32
1758898440000|2025-09-26 14:54:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1758898450000|2025-09-26 14:54:10|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|13
1758898460000|2025-09-26 14:54:20|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|17
1758898470000|2025-09-26 14:54:30|||||||||3
1758898480000|2025-09-26 14:54:40|||||||||1
1758898490000|2025-09-26 14:54:50|||||||||2
1758898500000|2025-09-26 14:55:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1758898510000|2025-09-26 14:55:10|||||||||5
1758898520000|2025-09-26 14:55:20|||||||||4
1758898530000|2025-09-26 14:55:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|90
1758898540000|2025-09-26 14:55:40|||||||||3
1758898550000|2025-09-26 14:55:50|||||||||1
1758898560000|2025-09-26 14:56:00|||||||||3
1758898570000|2025-09-26 14:56:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1758898580000|2025-09-26 14:56:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1758898590000|2025-09-26 14:56:30|||||||||4
1758898600000|2025-09-26 14:56:40|||||||||3
1758898610000|2025-09-26 14:56:50|||||||||3
1758898620000|2025-09-26 14:57:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1758898630000|2025-09-26 14:57:10|||||||||4
1758898640000|2025-09-26 14:57:20|||||||||1
1758898650000|2025-09-26 14:57:30|||||||||8
1758898660000|2025-09-26 14:57:40|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|1
1758898670000|2025-09-26 14:57:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|4
1758898680000|2025-09-26 14:58:00|||||||||4
1758898690000|2025-09-26 14:58:10|||||||||5
1758898700000|2025-09-26 14:58:20|||||||||5
1758898710000|2025-09-26 14:58:30|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|8
1758898720000|2025-09-26 14:58:40|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|8
1758898730000|2025-09-26 14:58:50|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|26
1758898740000|2025-09-26 14:59:00|18.7|18.54|18.73|18.57|18.75|18.59|18.7|18.54|11
1758898750000|2025-09-26 14:59:10|18.75|18.59|18.75|18.59|18.75|18.59|18.71|18.55|5
1758898760000|2025-09-26 14:59:20|||||||||10
1758898770000|2025-09-26 14:59:30|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|45
1758898780000|2025-09-26 14:59:40|||||||||24
1758898790000|2025-09-26 14:59:50|||||||||3
1758898800000|2025-09-26 15:00:00|||||||||3
1758898810000|2025-09-26 15:00:10|||||||||7
1758898820000|2025-09-26 15:00:20|||||||||1
1758898830000|2025-09-26 15:00:30|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|7
1758898840000|2025-09-26 15:00:40|||||||||12
1758898850000|2025-09-26 15:00:50|||||||||4
1758898860000|2025-09-26 15:01:00|||||||||2
1758898870000|2025-09-26 15:01:10|||||||||7
1758898880000|2025-09-26 15:01:20|||||||||38
1758898890000|2025-09-26 15:01:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|41
1758898900000|2025-09-26 15:01:40|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|11
1758898910000|2025-09-26 15:01:50|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|36
1758898920000|2025-09-26 15:02:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1758898930000|2025-09-26 15:02:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|50
1758898940000|2025-09-26 15:02:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|184
1758898950000|2025-09-26 15:02:30|||||||||2
1758898960000|2025-09-26 15:02:40|||||||||4
1758898970000|2025-09-26 15:02:50|||||||||3
1758898980000|2025-09-26 15:03:00|||||||||8
1758898990000|2025-09-26 15:03:10|||||||||1
1758899000000|2025-09-26 15:03:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1758899010000|2025-09-26 15:03:30|||||||||40
1758899020000|2025-09-26 15:03:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|16
1758899030000|2025-09-26 15:03:50|||||||||1
1758899040000|2025-09-26 15:04:00|||||||||4
1758899050000|2025-09-26 15:04:10|||||||||4
1758899060000|2025-09-26 15:04:20|||||||||13
1758899070000|2025-09-26 15:04:30|||||||||1
1758899080000|2025-09-26 15:04:40|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|58
1758899090000|2025-09-26 15:04:50|18.71|18.55|18.7|18.54|18.73|18.57|18.7|18.54|15
1758899100000|2025-09-26 15:05:00|||||||||2
1758899110000|2025-09-26 15:05:10|||||||||1
1758899120000|2025-09-26 15:05:20|||||||||2
1758899130000|2025-09-26 15:05:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1758899150000|2025-09-26 15:05:50|||||||||1
1758899160000|2025-09-26 15:06:00|||||||||6
1758899170000|2025-09-26 15:06:10|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|12
1758899180000|2025-09-26 15:06:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|60
1758899190000|2025-09-26 15:06:30|||||||||1
1758899200000|2025-09-26 15:06:40|||||||||4
1758899210000|2025-09-26 15:06:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1758899220000|2025-09-26 15:07:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|33
1758899230000|2025-09-26 15:07:10|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|4
1758899240000|2025-09-26 15:07:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|0
1758899250000|2025-09-26 15:07:30|||||||||8
1758899260000|2025-09-26 15:07:40|||||||||4
1758899280000|2025-09-26 15:08:00|||||||||1
1758899290000|2025-09-26 15:08:10|||||||||1
1758899310000|2025-09-26 15:08:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1758899330000|2025-09-26 15:08:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1758899340000|2025-09-26 15:09:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1758899350000|2025-09-26 15:09:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|92
1758899360000|2025-09-26 15:09:20|18.69|18.53|18.69|18.53|18.7|18.54|18.68|18.52|1
1758899370000|2025-09-26 15:09:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1758899380000|2025-09-26 15:09:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1758899390000|2025-09-26 15:09:50|||||||||2
1758899400000|2025-09-26 15:10:00|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|2
1758899410000|2025-09-26 15:10:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|1
1758899420000|2025-09-26 15:10:20|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|47
1758899430000|2025-09-26 15:10:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1758899440000|2025-09-26 15:10:40|||||||||1
1758899460000|2025-09-26 15:11:00|||||||||1
1758899490000|2025-09-26 15:11:30|||||||||2
1758899500000|2025-09-26 15:11:40|||||||||8
1758899510000|2025-09-26 15:11:50|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|82
1758899520000|2025-09-26 15:12:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|79
1758899530000|2025-09-26 15:12:10|18.72|18.56|18.73|18.57|18.73|18.57|18.7|18.54|2
1758899540000|2025-09-26 15:12:20|18.72|18.56|18.73|18.57|18.73|18.57|18.7|18.54|19
1758899550000|2025-09-26 15:12:30|||||||||1
1758899570000|2025-09-26 15:12:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1758899580000|2025-09-26 15:13:00|||||||||1
1758899600000|2025-09-26 15:13:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|20
1758899610000|2025-09-26 15:13:30|18.72|18.56|18.73|18.57|18.73|18.57|18.7|18.54|8
1758899630000|2025-09-26 15:13:50|||||||||2
1758899640000|2025-09-26 15:14:00|||||||||1
1758899650000|2025-09-26 15:14:10|||||||||1
1758899660000|2025-09-26 15:14:20|||||||||1
1758899670000|2025-09-26 15:14:30|||||||||3
1758899680000|2025-09-26 15:14:40|||||||||3
1758899690000|2025-09-26 15:14:50|||||||||5
1758899700000|2025-09-26 15:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1758899710000|2025-09-26 15:15:10|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|189
1758899720000|2025-09-26 15:15:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|4
1758899730000|2025-09-26 15:15:30|||||||||6
1758899750000|2025-09-26 15:15:50|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|1
1758899760000|2025-09-26 15:16:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|4
1758899770000|2025-09-26 15:16:10|||||||||1
1758899780000|2025-09-26 15:16:20|||||||||2
1758899790000|2025-09-26 15:16:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1758899820000|2025-09-26 15:17:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1758899830000|2025-09-26 15:17:10|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|1
1758899850000|2025-09-26 15:17:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1758899860000|2025-09-26 15:17:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|1
1758899870000|2025-09-26 15:17:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1758899880000|2025-09-26 15:18:00|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|0
1758899890000|2025-09-26 15:18:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|1
1758899910000|2025-09-26 15:18:30|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|1
1758899920000|2025-09-26 15:18:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1758899930000|2025-09-26 15:18:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1758899940000|2025-09-26 15:19:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|15
1758899950000|2025-09-26 15:19:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|21
1758899960000|2025-09-26 15:19:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1758899980000|2025-09-26 15:19:40|||||||||1
1758900010000|2025-09-26 15:20:10|||||||||1
1758900020000|2025-09-26 15:20:20|||||||||16
1758900040000|2025-09-26 15:20:40|||||||||1
1758900050000|2025-09-26 15:20:50|||||||||5
1758900060000|2025-09-26 15:21:00|||||||||7
1758900070000|2025-09-26 15:21:10|||||||||2
1758900080000|2025-09-26 15:21:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|5
1758900090000|2025-09-26 15:21:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1758900100000|2025-09-26 15:21:40|||||||||31
1758900110000|2025-09-26 15:21:50|||||||||6
1758900120000|2025-09-26 15:22:00|||||||||1
1758900130000|2025-09-26 15:22:10|||||||||3
1758900140000|2025-09-26 15:22:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|1
1758900150000|2025-09-26 15:22:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|1
1758900160000|2025-09-26 15:22:40|||||||||3
1758900170000|2025-09-26 15:22:50|||||||||1
1758900190000|2025-09-26 15:23:10|||||||||2
1758900200000|2025-09-26 15:23:20|18.66|18.5|18.7|18.54|18.7|18.54|18.65|18.49|107
1758900210000|2025-09-26 15:23:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1758900220000|2025-09-26 15:23:40|||||||||1
1758900240000|2025-09-26 15:24:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|15
1758900250000|2025-09-26 15:24:10|||||||||1
1758900280000|2025-09-26 15:24:40|||||||||1
1758900290000|2025-09-26 15:24:50|||||||||2
1758900310000|2025-09-26 15:25:10|||||||||1
1758900320000|2025-09-26 15:25:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|135
1758900340000|2025-09-26 15:25:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1758900350000|2025-09-26 15:25:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|31
1758900360000|2025-09-26 15:26:00|||||||||134
1758900370000|2025-09-26 15:26:10|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|2
1758900380000|2025-09-26 15:26:20|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|3
1758900390000|2025-09-26 15:26:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758900400000|2025-09-26 15:26:40|||||||||1
1758900410000|2025-09-26 15:26:50|||||||||1
1758900420000|2025-09-26 15:27:00|||||||||9
1758900430000|2025-09-26 15:27:10|||||||||2
1758900480000|2025-09-26 15:28:00|||||||||3
1758900520000|2025-09-26 15:28:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|3
1758900530000|2025-09-26 15:28:50|||||||||2
1758900540000|2025-09-26 15:29:00|||||||||1
1758900550000|2025-09-26 15:29:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|49
1758900580000|2025-09-26 15:29:40|||||||||1
1758900590000|2025-09-26 15:29:50|||||||||1
1758900600000|2025-09-26 15:30:00|||||||||34
1758900620000|2025-09-26 15:30:20|||||||||8
1758900630000|2025-09-26 15:30:30|||||||||1
1758900650000|2025-09-26 15:30:50|||||||||2
1758900660000|2025-09-26 15:31:00|||||||||32
1758900690000|2025-09-26 15:31:30|||||||||3
1758900720000|2025-09-26 15:32:00|||||||||1
1758900730000|2025-09-26 15:32:10|||||||||1
1758900740000|2025-09-26 15:32:20|||||||||1
1758900750000|2025-09-26 15:32:30|||||||||3
1758900760000|2025-09-26 15:32:40|||||||||2
1758900770000|2025-09-26 15:32:50|||||||||2
1758900780000|2025-09-26 15:33:00|||||||||24
1758900790000|2025-09-26 15:33:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1758900800000|2025-09-26 15:33:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|7
1758900810000|2025-09-26 15:33:30|||||||||1
1758900820000|2025-09-26 15:33:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|2
1758900840000|2025-09-26 15:34:00|||||||||1
1758900850000|2025-09-26 15:34:10|||||||||1
1758900870000|2025-09-26 15:34:30|||||||||15
1758900880000|2025-09-26 15:34:40|||||||||1
1758900890000|2025-09-26 15:34:50|||||||||1
1758900900000|2025-09-26 15:35:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1758900920000|2025-09-26 15:35:20|18.6|18.44|18.58|18.42|18.6|18.44|18.56|18.4|101
1758900930000|2025-09-26 15:35:30|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|17
1758900940000|2025-09-26 15:35:40|||||||||5
1758900960000|2025-09-26 15:36:00|||||||||1
1758900970000|2025-09-26 15:36:10|||||||||1
1758900980000|2025-09-26 15:36:20|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|74
1758900990000|2025-09-26 15:36:30|18.56|18.4|18.56|18.4|18.6|18.44|18.56|18.4|26
1758901000000|2025-09-26 15:36:40|||||||||1
1758901010000|2025-09-26 15:36:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|32
1758901060000|2025-09-26 15:37:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758901070000|2025-09-26 15:37:50|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|35
1758901080000|2025-09-26 15:38:00|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|1
1758901090000|2025-09-26 15:38:10|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|6
1758901110000|2025-09-26 15:38:30|||||||||12
1758901120000|2025-09-26 15:38:40|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|10
1758901160000|2025-09-26 15:39:20|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|12
1758901170000|2025-09-26 15:39:30|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|2
1758901180000|2025-09-26 15:39:40|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|44
1758901190000|2025-09-26 15:39:50|18.61|18.45|18.61|18.45|18.63|18.47|18.61|18.45|4
1758901220000|2025-09-26 15:40:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1758901240000|2025-09-26 15:40:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|18
1758901260000|2025-09-26 15:41:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|9
1758901270000|2025-09-26 15:41:10|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|12
1758901280000|2025-09-26 15:41:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|36
1758901290000|2025-09-26 15:41:30|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|21
1758901330000|2025-09-26 15:42:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|5
1758901340000|2025-09-26 15:42:20|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|20
1758901350000|2025-09-26 15:42:30|||||||||1
1758901370000|2025-09-26 15:42:50|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|17
1758901400000|2025-09-26 15:43:20|||||||||2
1758901410000|2025-09-26 15:43:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|108
1758901420000|2025-09-26 15:43:40|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|12
1758901430000|2025-09-26 15:43:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758901450000|2025-09-26 15:44:10|||||||||22
1758901460000|2025-09-26 15:44:20|||||||||1
1758901480000|2025-09-26 15:44:40|||||||||1
1758901490000|2025-09-26 15:44:50|||||||||5
1758901500000|2025-09-26 15:45:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1758901510000|2025-09-26 15:45:10|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|15
1758901520000|2025-09-26 15:45:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758901530000|2025-09-26 15:45:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1758901540000|2025-09-26 15:45:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1758901550000|2025-09-26 15:45:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758901560000|2025-09-26 15:46:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1758901570000|2025-09-26 15:46:10|||||||||38
1758901580000|2025-09-26 15:46:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1758901590000|2025-09-26 15:46:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1758901600000|2025-09-26 15:46:40|||||||||1
1758901610000|2025-09-26 15:46:50|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|18
1758901650000|2025-09-26 15:47:30|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|23
1758901660000|2025-09-26 15:47:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1758901670000|2025-09-26 15:47:50|18.61|18.45|18.63|18.47|18.65|18.49|18.61|18.45|4
1758901680000|2025-09-26 15:48:00|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|3
1758901730000|2025-09-26 15:48:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758901760000|2025-09-26 15:49:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1758901770000|2025-09-26 15:49:30|||||||||3
1758901780000|2025-09-26 15:49:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758901810000|2025-09-26 15:50:10|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|0
1758901820000|2025-09-26 15:50:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|16
1758901830000|2025-09-26 15:50:30|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|25
1758901860000|2025-09-26 15:51:00|||||||||41
1758901870000|2025-09-26 15:51:10|||||||||5
1758901890000|2025-09-26 15:51:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1758901900000|2025-09-26 15:51:40|||||||||3
1758901930000|2025-09-26 15:52:10|||||||||1
1758901940000|2025-09-26 15:52:20|||||||||1
1758901960000|2025-09-26 15:52:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|28
1758902060000|2025-09-26 15:54:20|||||||||9
1758902080000|2025-09-26 15:54:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1758902090000|2025-09-26 15:54:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|10
1758902100000|2025-09-26 15:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1758902110000|2025-09-26 15:55:10|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|2
1758902130000|2025-09-26 15:55:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1758902140000|2025-09-26 15:55:40|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|24
1758902150000|2025-09-26 15:55:50|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|3
1758902160000|2025-09-26 15:56:00|||||||||3
1758902170000|2025-09-26 15:56:10|||||||||5
1758902180000|2025-09-26 15:56:20|||||||||2
1758902200000|2025-09-26 15:56:40|||||||||5
1758902220000|2025-09-26 15:57:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|97
1758902230000|2025-09-26 15:57:10|||||||||10
1758902240000|2025-09-26 15:57:20|||||||||7
1758902250000|2025-09-26 15:57:30|18.61|18.45|18.63|18.47|18.65|18.49|18.61|18.45|7
1758902260000|2025-09-26 15:57:40|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|37
1758902270000|2025-09-26 15:57:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1758902290000|2025-09-26 15:58:10|||||||||3
1758902300000|2025-09-26 15:58:20|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|5
1758902310000|2025-09-26 15:58:30|||||||||2
1758902320000|2025-09-26 15:58:40|||||||||1
1758902340000|2025-09-26 15:59:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|18
1758902350000|2025-09-26 15:59:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1758902360000|2025-09-26 15:59:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|16
1758902370000|2025-09-26 15:59:30|||||||||4
1758902380000|2025-09-26 15:59:40|||||||||1
1758902390000|2025-09-26 15:59:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|4
1758902400000|2025-09-26 16:00:00|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|66
1758902410000|2025-09-26 16:00:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|28
1758902420000|2025-09-26 16:00:20|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|4
1758902430000|2025-09-26 16:00:30|18.68|18.52|18.66|18.5|18.7|18.54|18.65|18.49|5
1758902440000|2025-09-26 16:00:40|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1758902450000|2025-09-26 16:00:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1758902460000|2025-09-26 16:01:00|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1758902470000|2025-09-26 16:01:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|3
1758902480000|2025-09-26 16:01:20|||||||||5
1758902510000|2025-09-26 16:01:50|||||||||15
1758902520000|2025-09-26 16:02:00|||||||||6
1758902540000|2025-09-26 16:02:20|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|19
1758902550000|2025-09-26 16:02:30|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|30
1758902560000|2025-09-26 16:02:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1758902570000|2025-09-26 16:02:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|9
1758902580000|2025-09-26 16:03:00|||||||||4
1758902600000|2025-09-26 16:03:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|42
1758902610000|2025-09-26 16:03:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1758902620000|2025-09-26 16:03:40|||||||||3
1758902640000|2025-09-26 16:04:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|2
1758902650000|2025-09-26 16:04:10|||||||||1
1758902660000|2025-09-26 16:04:20|||||||||3
1758902670000|2025-09-26 16:04:30|||||||||2
1758902700000|2025-09-26 16:05:00|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|64
1758902710000|2025-09-26 16:05:10|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|5
1758902720000|2025-09-26 16:05:20|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|16
1758902740000|2025-09-26 16:05:40|||||||||3
1758902760000|2025-09-26 16:06:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1758902770000|2025-09-26 16:06:10|||||||||9
1758902800000|2025-09-26 16:06:40|||||||||2
1758902820000|2025-09-26 16:07:00|||||||||1
1758902830000|2025-09-26 16:07:10|||||||||2
1758902840000|2025-09-26 16:07:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1758902850000|2025-09-26 16:07:30|||||||||2
1758902860000|2025-09-26 16:07:40|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|12
1758902870000|2025-09-26 16:07:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|6
1758902880000|2025-09-26 16:08:00|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|4
1758902890000|2025-09-26 16:08:10|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|15
1758902910000|2025-09-26 16:08:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1758902940000|2025-09-26 16:09:00|||||||||2
1758902950000|2025-09-26 16:09:10|||||||||1
1758902960000|2025-09-26 16:09:20|||||||||4
1758902990000|2025-09-26 16:09:50|||||||||5
1758903020000|2025-09-26 16:10:20|||||||||1
1758903040000|2025-09-26 16:10:40|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|35
1758903050000|2025-09-26 16:10:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1758903060000|2025-09-26 16:11:00|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|6
1758903080000|2025-09-26 16:11:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1758903090000|2025-09-26 16:11:30|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|3
1758903100000|2025-09-26 16:11:40|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|16
1758903110000|2025-09-26 16:11:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1758903120000|2025-09-26 16:12:00|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|3
1758903130000|2025-09-26 16:12:10|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|12
1758903150000|2025-09-26 16:12:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|2
1758903160000|2025-09-26 16:12:40|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|4
1758903170000|2025-09-26 16:12:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|5
1758903200000|2025-09-26 16:13:20|||||||||2
1758903210000|2025-09-26 16:13:30|||||||||6
1758903220000|2025-09-26 16:13:40|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|9
1758903230000|2025-09-26 16:13:50|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|6
1758903240000|2025-09-26 16:14:00|||||||||19
1758903250000|2025-09-26 16:14:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|4
1758903260000|2025-09-26 16:14:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1758903310000|2025-09-26 16:15:10|||||||||5
1758903320000|2025-09-26 16:15:20|||||||||18
1758903370000|2025-09-26 16:16:10|||||||||1
1758903380000|2025-09-26 16:16:20|||||||||1
1758903390000|2025-09-26 16:16:30|||||||||3
1758903410000|2025-09-26 16:16:50|||||||||1
1758903420000|2025-09-26 16:17:00|||||||||4
1758903430000|2025-09-26 16:17:10|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|6
1758903440000|2025-09-26 16:17:20|||||||||2
1758903450000|2025-09-26 16:17:30|||||||||3
1758903460000|2025-09-26 16:17:40|||||||||4
1758903470000|2025-09-26 16:17:50|||||||||3
1758903490000|2025-09-26 16:18:10|||||||||11
1758903500000|2025-09-26 16:18:20|||||||||3
1758903510000|2025-09-26 16:18:30|||||||||1
1758903520000|2025-09-26 16:18:40|||||||||1
1758903530000|2025-09-26 16:18:50|||||||||3
1758903540000|2025-09-26 16:19:00|||||||||4
1758903550000|2025-09-26 16:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|31
1758903570000|2025-09-26 16:19:30|||||||||3
1758903580000|2025-09-26 16:19:40|||||||||9
1758903600000|2025-09-26 16:20:00|||||||||4
1758903610000|2025-09-26 16:20:10|||||||||4
1758903620000|2025-09-26 16:20:20|||||||||4
1758903630000|2025-09-26 16:20:30|||||||||1
1758903640000|2025-09-26 16:20:40|||||||||30
1758903650000|2025-09-26 16:20:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|18
1758903660000|2025-09-26 16:21:00|||||||||55
1758903670000|2025-09-26 16:21:10|||||||||14
1758903680000|2025-09-26 16:21:20|||||||||12
1758903690000|2025-09-26 16:21:30|||||||||9
1758903700000|2025-09-26 16:21:40|||||||||7
1758903710000|2025-09-26 16:21:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|64
1758903720000|2025-09-26 16:22:00|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|57
1758903730000|2025-09-26 16:22:10|||||||||33
1758903750000|2025-09-26 16:22:30|||||||||3
1758903770000|2025-09-26 16:22:50|||||||||2
1758903790000|2025-09-26 16:23:10|||||||||5
1758903830000|2025-09-26 16:23:50|||||||||23
1758903840000|2025-09-26 16:24:00|||||||||15
1758903850000|2025-09-26 16:24:10|||||||||5
1758903870000|2025-09-26 16:24:30|||||||||1
1758903880000|2025-09-26 16:24:40|||||||||6
1758903890000|2025-09-26 16:24:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|397
1758903900000|2025-09-26 16:25:00|||||||||3
1758903910000|2025-09-26 16:25:10|||||||||2
1758903920000|2025-09-26 16:25:20|||||||||17
1758903930000|2025-09-26 16:25:30|||||||||4
1758903950000|2025-09-26 16:25:50|||||||||1
1758903960000|2025-09-26 16:26:00|||||||||6
1758903970000|2025-09-26 16:26:10|||||||||10
1758903980000|2025-09-26 16:26:20|||||||||5
1758903990000|2025-09-26 16:26:30|||||||||11
1758904000000|2025-09-26 16:26:40|||||||||26
1758904010000|2025-09-26 16:26:50|||||||||6
1758904020000|2025-09-26 16:27:00|||||||||4
1758904030000|2025-09-26 16:27:10|||||||||2
1758904040000|2025-09-26 16:27:20|||||||||6
1758904050000|2025-09-26 16:27:30|||||||||2
1758904070000|2025-09-26 16:27:50|||||||||6
1758904080000|2025-09-26 16:28:00|||||||||10
1758904090000|2025-09-26 16:28:10|||||||||4
1758904110000|2025-09-26 16:28:30|||||||||3
1758904120000|2025-09-26 16:28:40|||||||||17
1758904130000|2025-09-26 16:28:50|||||||||2
1758904140000|2025-09-26 16:29:00|||||||||1
1758904150000|2025-09-26 16:29:10|||||||||3
1758904160000|2025-09-26 16:29:20|||||||||1
1758904170000|2025-09-26 16:29:30|||||||||24
1758904180000|2025-09-26 16:29:40|||||||||3
1758904190000|2025-09-26 16:29:50|||||||||3
1758904200000|2025-09-26 16:30:00|||||||||2
1758904210000|2025-09-26 16:30:10|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|360
1758904220000|2025-09-26 16:30:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|6
1758904230000|2025-09-26 16:30:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1758904240000|2025-09-26 16:30:40|||||||||49
1758904250000|2025-09-26 16:30:50|||||||||8
1758904260000|2025-09-26 16:31:00|||||||||27
1758904270000|2025-09-26 16:31:10|||||||||7
1758904300000|2025-09-26 16:31:40|||||||||15
1758904320000|2025-09-26 16:32:00|||||||||3
1758904330000|2025-09-26 16:32:10|||||||||3
1758904340000|2025-09-26 16:32:20|||||||||8
1758904350000|2025-09-26 16:32:30|||||||||14
1758904360000|2025-09-26 16:32:40|||||||||5
1758904370000|2025-09-26 16:32:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|99
1758904380000|2025-09-26 16:33:00|||||||||3
1758904390000|2025-09-26 16:33:10|||||||||25
1758904410000|2025-09-26 16:33:30|||||||||14
1758904420000|2025-09-26 16:33:40|||||||||3
1758904430000|2025-09-26 16:33:50|||||||||1
1758904440000|2025-09-26 16:34:00|||||||||17
1758904450000|2025-09-26 16:34:10|||||||||11
1758904460000|2025-09-26 16:34:20|||||||||1
1758904470000|2025-09-26 16:34:30|||||||||6
1758904480000|2025-09-26 16:34:40|||||||||24
1758904490000|2025-09-26 16:34:50|||||||||1
1758904510000|2025-09-26 16:35:10|||||||||4
1758904530000|2025-09-26 16:35:30|||||||||3
1758904540000|2025-09-26 16:35:40|||||||||3
1758904550000|2025-09-26 16:35:50|||||||||4
1758904560000|2025-09-26 16:36:00|||||||||2
1758904570000|2025-09-26 16:36:10|||||||||1
1758904590000|2025-09-26 16:36:30|||||||||2
1758904610000|2025-09-26 16:36:50|||||||||2
1758904620000|2025-09-26 16:37:00|||||||||2
1758904630000|2025-09-26 16:37:10|||||||||5
1758904640000|2025-09-26 16:37:20|||||||||13
1758904650000|2025-09-26 16:37:30|||||||||293
1758904660000|2025-09-26 16:37:40|||||||||42
1758904670000|2025-09-26 16:37:50|||||||||6
1758904690000|2025-09-26 16:38:10|||||||||2
1758904700000|2025-09-26 16:38:20|||||||||4
1758904710000|2025-09-26 16:38:30|||||||||22
1758904740000|2025-09-26 16:39:00|||||||||19
1758904750000|2025-09-26 16:39:10|||||||||1
1758904760000|2025-09-26 16:39:20|||||||||1
1758904780000|2025-09-26 16:39:40|||||||||19
1758904800000|2025-09-26 16:40:00|||||||||1
1758904810000|2025-09-26 16:40:10|||||||||1
1758904830000|2025-09-26 16:40:30|||||||||2
1758904840000|2025-09-26 16:40:40|||||||||6
1758904860000|2025-09-26 16:41:00|||||||||4
1758904870000|2025-09-26 16:41:10|||||||||1
1758904880000|2025-09-26 16:41:20|||||||||1
1758904890000|2025-09-26 16:41:30|||||||||3
1758904900000|2025-09-26 16:41:40|||||||||2
1758904910000|2025-09-26 16:41:50|||||||||6
1758904920000|2025-09-26 16:42:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|68
1758904950000|2025-09-26 16:42:30|||||||||11
1758904960000|2025-09-26 16:42:40|||||||||7
1758904970000|2025-09-26 16:42:50|||||||||7
1758904980000|2025-09-26 16:43:00|||||||||3
1758904990000|2025-09-26 16:43:10|||||||||2
1758905000000|2025-09-26 16:43:20|||||||||16
1758905010000|2025-09-26 16:43:30|||||||||5
1758905020000|2025-09-26 16:43:40|||||||||1
1758905030000|2025-09-26 16:43:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|24
1758905040000|2025-09-26 16:44:00|||||||||9
1758905050000|2025-09-26 16:44:10|||||||||20
1758905060000|2025-09-26 16:44:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|125
1758905070000|2025-09-26 16:44:30|||||||||27
1758905080000|2025-09-26 16:44:40|||||||||6
1758905090000|2025-09-26 16:44:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|21
1758905100000|2025-09-26 16:45:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1758905120000|2025-09-26 16:45:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1758905140000|2025-09-26 16:45:40|||||||||1
1758905150000|2025-09-26 16:45:50|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|293
1758905160000|2025-09-26 16:46:00|||||||||7
1758905170000|2025-09-26 16:46:10|||||||||1
1758905180000|2025-09-26 16:46:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1758905190000|2025-09-26 16:46:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1758905200000|2025-09-26 16:46:40|||||||||2
1758905220000|2025-09-26 16:47:00|||||||||11
1758905230000|2025-09-26 16:47:10|||||||||5
1758905240000|2025-09-26 16:47:20|||||||||11
1758905250000|2025-09-26 16:47:30|||||||||2
1758905280000|2025-09-26 16:48:00|||||||||5
1758905290000|2025-09-26 16:48:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|20
1758905300000|2025-09-26 16:48:20|||||||||4
1758905310000|2025-09-26 16:48:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|172
1758905320000|2025-09-26 16:48:40|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|38
1758905330000|2025-09-26 16:48:50|||||||||20
1758905350000|2025-09-26 16:49:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|534
1758905370000|2025-09-26 16:49:30|||||||||1
1758905380000|2025-09-26 16:49:40|||||||||125
1758905390000|2025-09-26 16:49:50|||||||||62
1758905420000|2025-09-26 16:50:20|||||||||25
1758905430000|2025-09-26 16:50:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|78
1758905450000|2025-09-26 16:50:50|||||||||8
1758905460000|2025-09-26 16:51:00|||||||||1
1758905470000|2025-09-26 16:51:10|||||||||18
1758905490000|2025-09-26 16:51:30|||||||||40
1758905510000|2025-09-26 16:51:50|||||||||5
1758905520000|2025-09-26 16:52:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|56
1758905530000|2025-09-26 16:52:10|||||||||8
1758905540000|2025-09-26 16:52:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1758905550000|2025-09-26 16:52:30|||||||||14
1758905570000|2025-09-26 16:52:50|||||||||23
1758905580000|2025-09-26 16:53:00|18.37|18.21|18.38|18.22|18.38|18.22|18.35|18.19|599
1758905590000|2025-09-26 16:53:10|||||||||3
1758905600000|2025-09-26 16:53:20|||||||||1
1758905610000|2025-09-26 16:53:30|||||||||6
1758905620000|2025-09-26 16:53:40|||||||||22
1758905630000|2025-09-26 16:53:50|||||||||16
1758905640000|2025-09-26 16:54:00|||||||||4
1758905670000|2025-09-26 16:54:30|||||||||2
1758905680000|2025-09-26 16:54:40|||||||||4
1758905690000|2025-09-26 16:54:50|||||||||2
1758905700000|2025-09-26 16:55:00|||||||||1
1758905720000|2025-09-26 16:55:20|||||||||2
1758905740000|2025-09-26 16:55:40|||||||||2
1758905750000|2025-09-26 16:55:50|||||||||1
1758905760000|2025-09-26 16:56:00|||||||||1
1758905770000|2025-09-26 16:56:10|||||||||7
1758905780000|2025-09-26 16:56:20|||||||||1
1758905800000|2025-09-26 16:56:40|||||||||7
1758905810000|2025-09-26 16:56:50|||||||||6
1758905830000|2025-09-26 16:57:10|||||||||13
1758905840000|2025-09-26 16:57:20|||||||||4
1758905850000|2025-09-26 16:57:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|22
1758905860000|2025-09-26 16:57:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|21
1758905870000|2025-09-26 16:57:50|||||||||1
1758905880000|2025-09-26 16:58:00|||||||||37
1758905890000|2025-09-26 16:58:10|||||||||1
1758905900000|2025-09-26 16:58:20|||||||||12
1758905910000|2025-09-26 16:58:30|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|7
1758905920000|2025-09-26 16:58:40|||||||||54
1758905930000|2025-09-26 16:58:50|||||||||17
1758905940000|2025-09-26 16:59:00|||||||||2
1758905950000|2025-09-26 16:59:10|||||||||7
1758905960000|2025-09-26 16:59:20|||||||||15
1758905970000|2025-09-26 16:59:30|||||||||12
1758905980000|2025-09-26 16:59:40|||||||||7
1758905990000|2025-09-26 16:59:50|||||||||114
1758906000000|2025-09-26 17:00:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|40
1758906010000|2025-09-26 17:00:10|||||||||6
1758906020000|2025-09-26 17:00:20|||||||||4
1758906030000|2025-09-26 17:00:30|||||||||1
1758906040000|2025-09-26 17:00:40|||||||||3
1758906060000|2025-09-26 17:01:00|||||||||3
1758906070000|2025-09-26 17:01:10|||||||||5
1758906090000|2025-09-26 17:01:30|||||||||2
1758906100000|2025-09-26 17:01:40|||||||||8
1758906120000|2025-09-26 17:02:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1758906130000|2025-09-26 17:02:10|||||||||20
1758906140000|2025-09-26 17:02:20|||||||||9
1758906150000|2025-09-26 17:02:30|||||||||60
1758906160000|2025-09-26 17:02:40|||||||||14
1758906170000|2025-09-26 17:02:50|||||||||14
1758906180000|2025-09-26 17:03:00|||||||||7
1758906190000|2025-09-26 17:03:10|||||||||1
1758906200000|2025-09-26 17:03:20|||||||||4
1758906210000|2025-09-26 17:03:30|||||||||42
1758906220000|2025-09-26 17:03:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|82
1758906230000|2025-09-26 17:03:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|35
1758906240000|2025-09-26 17:04:00|||||||||36
1758906260000|2025-09-26 17:04:20|||||||||2
1758906270000|2025-09-26 17:04:30|||||||||21
1758906280000|2025-09-26 17:04:40|||||||||18
1758906290000|2025-09-26 17:04:50|||||||||1
1758906300000|2025-09-26 17:05:00|||||||||1
1758906310000|2025-09-26 17:05:10|||||||||7
1758906320000|2025-09-26 17:05:20|||||||||5
1758906330000|2025-09-26 17:05:30|||||||||4
1758906340000|2025-09-26 17:05:40|||||||||12
1758906360000|2025-09-26 17:06:00|||||||||4
1758906370000|2025-09-26 17:06:10|||||||||11
1758906380000|2025-09-26 17:06:20|||||||||1
1758906390000|2025-09-26 17:06:30|||||||||1
1758906400000|2025-09-26 17:06:40|||||||||21
1758906410000|2025-09-26 17:06:50|||||||||1
1758906420000|2025-09-26 17:07:00|||||||||2
1758906430000|2025-09-26 17:07:10|||||||||5
1758906440000|2025-09-26 17:07:20|||||||||2
1758906450000|2025-09-26 17:07:30|||||||||2
1758906460000|2025-09-26 17:07:40|||||||||329
1758906470000|2025-09-26 17:07:50|||||||||4
1758906480000|2025-09-26 17:08:00|||||||||2
1758906490000|2025-09-26 17:08:10|||||||||43
1758906500000|2025-09-26 17:08:20|||||||||21
1758906510000|2025-09-26 17:08:30|||||||||5
1758906520000|2025-09-26 17:08:40|||||||||1
1758906530000|2025-09-26 17:08:50|||||||||1
1758906540000|2025-09-26 17:09:00|||||||||4
1758906550000|2025-09-26 17:09:10|||||||||3
1758906560000|2025-09-26 17:09:20|||||||||2
1758906570000|2025-09-26 17:09:30|||||||||114
1758906580000|2025-09-26 17:09:40|||||||||2
1758906590000|2025-09-26 17:09:50|||||||||7
1758906600000|2025-09-26 17:10:00|||||||||2
1758906620000|2025-09-26 17:10:20|||||||||4
1758906630000|2025-09-26 17:10:30|||||||||2
1758906640000|2025-09-26 17:10:40|||||||||9
1758906650000|2025-09-26 17:10:50|||||||||1
1758906660000|2025-09-26 17:11:00|||||||||4
1758906670000|2025-09-26 17:11:10|||||||||3
1758906680000|2025-09-26 17:11:20|||||||||1
1758906690000|2025-09-26 17:11:30|||||||||4
1758906700000|2025-09-26 17:11:40|||||||||2
1758906720000|2025-09-26 17:12:00|||||||||4
1758906730000|2025-09-26 17:12:10|||||||||2
1758906740000|2025-09-26 17:12:20|||||||||9
1758906750000|2025-09-26 17:12:30|||||||||16
1758906760000|2025-09-26 17:12:40|||||||||6
1758906770000|2025-09-26 17:12:50|||||||||1
1758906780000|2025-09-26 17:13:00|||||||||2
1758906790000|2025-09-26 17:13:10|||||||||8
1758906800000|2025-09-26 17:13:20|||||||||1
1758906810000|2025-09-26 17:13:30|||||||||4
1758906820000|2025-09-26 17:13:40|||||||||6
1758906830000|2025-09-26 17:13:50|||||||||5
1758906840000|2025-09-26 17:14:00|||||||||2
1758906850000|2025-09-26 17:14:10|||||||||2
1758906860000|2025-09-26 17:14:20|||||||||2
1758906870000|2025-09-26 17:14:30|||||||||37
1758906880000|2025-09-26 17:14:40|||||||||3
1758906890000|2025-09-26 17:14:50|||||||||5
1758906900000|2025-09-26 17:15:00|||||||||6
1758906920000|2025-09-26 17:15:20|||||||||10
1758906930000|2025-09-26 17:15:30|||||||||3
1758906940000|2025-09-26 17:15:40|||||||||7
1758906960000|2025-09-26 17:16:00|||||||||3
1758906970000|2025-09-26 17:16:10|||||||||4
1758906980000|2025-09-26 17:16:20|||||||||1
1758906990000|2025-09-26 17:16:30|||||||||2
1758907010000|2025-09-26 17:16:50|||||||||10
1758907020000|2025-09-26 17:17:00|||||||||4
1758907030000|2025-09-26 17:17:10|||||||||1
1758907040000|2025-09-26 17:17:20|||||||||5
1758907050000|2025-09-26 17:17:30|||||||||2
1758907060000|2025-09-26 17:17:40|||||||||3
1758907070000|2025-09-26 17:17:50|||||||||7
1758907080000|2025-09-26 17:18:00|||||||||1
1758907090000|2025-09-26 17:18:10|||||||||3
1758907100000|2025-09-26 17:18:20|||||||||5
1758907110000|2025-09-26 17:18:30|||||||||7
1758907120000|2025-09-26 17:18:40|||||||||2
1758907130000|2025-09-26 17:18:50|||||||||4
1758907140000|2025-09-26 17:19:00|||||||||4
1758907150000|2025-09-26 17:19:10|||||||||2
1758907160000|2025-09-26 17:19:20|||||||||2
1758907170000|2025-09-26 17:19:30|||||||||1
1758907180000|2025-09-26 17:19:40|||||||||3
1758907190000|2025-09-26 17:19:50|||||||||5
1758907210000|2025-09-26 17:20:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|60
1758907220000|2025-09-26 17:20:20|||||||||3
1758907240000|2025-09-26 17:20:40|||||||||6
1758907260000|2025-09-26 17:21:00|||||||||3
1758907270000|2025-09-26 17:21:10|||||||||1
1758907280000|2025-09-26 17:21:20|||||||||1
1758907290000|2025-09-26 17:21:30|||||||||1
1758907300000|2025-09-26 17:21:40|||||||||2
1758907310000|2025-09-26 17:21:50|||||||||3
1758907320000|2025-09-26 17:22:00|||||||||1
1758907330000|2025-09-26 17:22:10|||||||||1
1758907340000|2025-09-26 17:22:20|||||||||3
1758907350000|2025-09-26 17:22:30|||||||||31
1758907360000|2025-09-26 17:22:40|||||||||7
1758907370000|2025-09-26 17:22:50|||||||||7
1758907380000|2025-09-26 17:23:00|||||||||1
1758907390000|2025-09-26 17:23:10|||||||||5
1758907400000|2025-09-26 17:23:20|||||||||2
1758907410000|2025-09-26 17:23:30|||||||||1
1758907420000|2025-09-26 17:23:40|||||||||5
1758907430000|2025-09-26 17:23:50|||||||||1
1758907440000|2025-09-26 17:24:00|||||||||8
1758907450000|2025-09-26 17:24:10|||||||||2
1758907460000|2025-09-26 17:24:20|||||||||8
1758907470000|2025-09-26 17:24:30|||||||||8
1758907480000|2025-09-26 17:24:40|||||||||9
1758907490000|2025-09-26 17:24:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|92
1758907500000|2025-09-26 17:25:00|||||||||3
1758907510000|2025-09-26 17:25:10|||||||||3
1758907520000|2025-09-26 17:25:20|||||||||1
1758907530000|2025-09-26 17:25:30|||||||||2
1758907540000|2025-09-26 17:25:40|||||||||6
1758907560000|2025-09-26 17:26:00|||||||||6
1758907570000|2025-09-26 17:26:10|||||||||13
1758907590000|2025-09-26 17:26:30|||||||||3
1758907600000|2025-09-26 17:26:40|||||||||5
1758907610000|2025-09-26 17:26:50|||||||||11
1758907620000|2025-09-26 17:27:00|||||||||8
1758907630000|2025-09-26 17:27:10|||||||||5
1758907640000|2025-09-26 17:27:20|||||||||2
1758907650000|2025-09-26 17:27:30|||||||||3
1758907660000|2025-09-26 17:27:40|||||||||2
1758907670000|2025-09-26 17:27:50|||||||||2
1758907680000|2025-09-26 17:28:00|||||||||4
1758907690000|2025-09-26 17:28:10|||||||||6
1758907700000|2025-09-26 17:28:20|||||||||3
1758907710000|2025-09-26 17:28:30|||||||||3
1758907720000|2025-09-26 17:28:40|||||||||20
1758907730000|2025-09-26 17:28:50|||||||||10
1758907740000|2025-09-26 17:29:00|||||||||2
1758907750000|2025-09-26 17:29:10|||||||||7
1758907760000|2025-09-26 17:29:20|||||||||2
1758907770000|2025-09-26 17:29:30|||||||||12
1758907780000|2025-09-26 17:29:40|||||||||3
1758907790000|2025-09-26 17:29:50|||||||||5
1758907810000|2025-09-26 17:30:10|||||||||1
1758907830000|2025-09-26 17:30:30|||||||||1
1758907840000|2025-09-26 17:30:40|||||||||1
1758907850000|2025-09-26 17:30:50|||||||||2
1758907870000|2025-09-26 17:31:10|||||||||2
1758907880000|2025-09-26 17:31:20|||||||||13
1758907890000|2025-09-26 17:31:30|||||||||2
1758907900000|2025-09-26 17:31:40|||||||||2
1758907920000|2025-09-26 17:32:00|||||||||1
1758907940000|2025-09-26 17:32:20|||||||||1
1758907960000|2025-09-26 17:32:40|||||||||2
1758907970000|2025-09-26 17:32:50|||||||||1
1758907980000|2025-09-26 17:33:00|||||||||2
1758907990000|2025-09-26 17:33:10|||||||||3
1758908010000|2025-09-26 17:33:30|||||||||2
1758908020000|2025-09-26 17:33:40|||||||||1
1758908030000|2025-09-26 17:33:50|||||||||1
1758908040000|2025-09-26 17:34:00|||||||||1
1758908050000|2025-09-26 17:34:10|||||||||4
1758908060000|2025-09-26 17:34:20|||||||||14
1758908070000|2025-09-26 17:34:30|||||||||3
1758908080000|2025-09-26 17:34:40|||||||||1
1758908090000|2025-09-26 17:34:50|||||||||3
1758908100000|2025-09-26 17:35:00|||||||||1
1758908110000|2025-09-26 17:35:10|||||||||2
1758908120000|2025-09-26 17:35:20|||||||||3
1758908130000|2025-09-26 17:35:30|||||||||2
1758908140000|2025-09-26 17:35:40|||||||||2
1758908150000|2025-09-26 17:35:50|||||||||2
1758908160000|2025-09-26 17:36:00|||||||||2
1758908170000|2025-09-26 17:36:10|||||||||4
1758908180000|2025-09-26 17:36:20|||||||||2
1758908190000|2025-09-26 17:36:30|||||||||1
1758908200000|2025-09-26 17:36:40|||||||||4
1758908210000|2025-09-26 17:36:50|||||||||3
1758908220000|2025-09-26 17:37:00|||||||||2
1758908230000|2025-09-26 17:37:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|35
1758908240000|2025-09-26 17:37:20|||||||||2
1758908250000|2025-09-26 17:37:30|||||||||191
1758908260000|2025-09-26 17:37:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|372
1758908270000|2025-09-26 17:37:50|||||||||1
1758908280000|2025-09-26 17:38:00|||||||||4
1758908300000|2025-09-26 17:38:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1758908320000|2025-09-26 17:38:40|||||||||1
1758908330000|2025-09-26 17:38:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|9
1758908350000|2025-09-26 17:39:10|||||||||36
1758908370000|2025-09-26 17:39:30|||||||||8
1758908380000|2025-09-26 17:39:40|||||||||2
1758908390000|2025-09-26 17:39:50|||||||||8
1758908400000|2025-09-26 17:40:00|||||||||1
1758908410000|2025-09-26 17:40:10|||||||||1
1758908420000|2025-09-26 17:40:20|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|1
1758908430000|2025-09-26 17:40:30|||||||||5
1758908450000|2025-09-26 17:40:50|||||||||51
1758908470000|2025-09-26 17:41:10|||||||||1
1758908480000|2025-09-26 17:41:20|||||||||1
1758908500000|2025-09-26 17:41:40|||||||||2
1758908510000|2025-09-26 17:41:50|||||||||3
1758908520000|2025-09-26 17:42:00|||||||||3
1758908540000|2025-09-26 17:42:20|||||||||2
1758908550000|2025-09-26 17:42:30|||||||||5
1758908560000|2025-09-26 17:42:40|||||||||2
1758908570000|2025-09-26 17:42:50|||||||||1
1758908580000|2025-09-26 17:43:00|||||||||2
1758908590000|2025-09-26 17:43:10|||||||||2
1758908600000|2025-09-26 17:43:20|||||||||1
1758908610000|2025-09-26 17:43:30|||||||||1
1758908620000|2025-09-26 17:43:40|||||||||1
1758908630000|2025-09-26 17:43:50|||||||||2
1758908650000|2025-09-26 17:44:10|||||||||39
1758908660000|2025-09-26 17:44:20|||||||||11
1758908670000|2025-09-26 17:44:30|||||||||11
1758908680000|2025-09-26 17:44:40|||||||||3
1758908690000|2025-09-26 17:44:50|||||||||15
1758908700000|2025-09-26 17:45:00|||||||||29
1758908710000|2025-09-26 17:45:10|||||||||3
1758908720000|2025-09-26 17:45:20|||||||||3
1758908740000|2025-09-26 17:45:40|||||||||1
1758908750000|2025-09-26 17:45:50|||||||||2
1758908760000|2025-09-26 17:46:00|||||||||4
1758908770000|2025-09-26 17:46:10|||||||||1
1758908780000|2025-09-26 17:46:20|||||||||1
1758908790000|2025-09-26 17:46:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|23
1758908800000|2025-09-26 17:46:40|||||||||8
1758908810000|2025-09-26 17:46:50|||||||||5
1758908820000|2025-09-26 17:47:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|328
1758908830000|2025-09-26 17:47:10|||||||||5
1758908840000|2025-09-26 17:47:20|||||||||8
1758908850000|2025-09-26 17:47:30|||||||||5
1758908860000|2025-09-26 17:47:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|53
1758908880000|2025-09-26 17:48:00|||||||||1
1758908890000|2025-09-26 17:48:10|||||||||3
1758908900000|2025-09-26 17:48:20|||||||||4
1758908910000|2025-09-26 17:48:30|||||||||2
1758908920000|2025-09-26 17:48:40|||||||||1
1758908940000|2025-09-26 17:49:00|||||||||1
1758908950000|2025-09-26 17:49:10|||||||||2
1758908960000|2025-09-26 17:49:20|||||||||1
1758908970000|2025-09-26 17:49:30|||||||||1
1758908990000|2025-09-26 17:49:50|||||||||20
1758909010000|2025-09-26 17:50:10|||||||||1
1758909020000|2025-09-26 17:50:20|||||||||1
1758909030000|2025-09-26 17:50:30|||||||||1
1758909050000|2025-09-26 17:50:50|||||||||1
1758909070000|2025-09-26 17:51:10|||||||||1
1758909080000|2025-09-26 17:51:20|||||||||15
1758909090000|2025-09-26 17:51:30|||||||||10
1758909100000|2025-09-26 17:51:40|||||||||1
1758909120000|2025-09-26 17:52:00|||||||||1
1758909130000|2025-09-26 17:52:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|7
1758909140000|2025-09-26 17:52:20|||||||||2
1758909150000|2025-09-26 17:52:30|||||||||1
1758909160000|2025-09-26 17:52:40|||||||||3
1758909170000|2025-09-26 17:52:50|||||||||2
1758909180000|2025-09-26 17:53:00|||||||||1
1758909190000|2025-09-26 17:53:10|||||||||2
1758909210000|2025-09-26 17:53:30|||||||||4
1758909220000|2025-09-26 17:53:40|||||||||1
1758909230000|2025-09-26 17:53:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|63
1758909240000|2025-09-26 17:54:00|||||||||1
1758909280000|2025-09-26 17:54:40|||||||||2
1758909300000|2025-09-26 17:55:00|||||||||10
1758909310000|2025-09-26 17:55:10|||||||||9
1758909320000|2025-09-26 17:55:20|||||||||1
1758909330000|2025-09-26 17:55:30|||||||||2
1758909340000|2025-09-26 17:55:40|||||||||7
1758909350000|2025-09-26 17:55:50|||||||||7
1758909360000|2025-09-26 17:56:00|||||||||5
1758909370000|2025-09-26 17:56:10|||||||||2
1758909390000|2025-09-26 17:56:30|||||||||3
1758909410000|2025-09-26 17:56:50|||||||||6
1758909430000|2025-09-26 17:57:10|||||||||10
1758909450000|2025-09-26 17:57:30|||||||||1
1758909460000|2025-09-26 17:57:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|25
1758909470000|2025-09-26 17:57:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|136
1758909490000|2025-09-26 17:58:10|||||||||1
1758909520000|2025-09-26 17:58:40|||||||||2
1758909530000|2025-09-26 17:58:50|||||||||1
1758909550000|2025-09-26 17:59:10|||||||||3
1758909560000|2025-09-26 17:59:20|||||||||4
1758909570000|2025-09-26 17:59:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|211
1758909580000|2025-09-26 17:59:40|||||||||5
1758909590000|2025-09-26 17:59:50|||||||||3
1758909600000|2025-09-26 18:00:00|||||||||2
1758909620000|2025-09-26 18:00:20|||||||||1
1758909630000|2025-09-26 18:00:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|13
1758909640000|2025-09-26 18:00:40|||||||||3
1758909650000|2025-09-26 18:00:50|||||||||1
1758909660000|2025-09-26 18:01:00|||||||||2
1758909670000|2025-09-26 18:01:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1758909700000|2025-09-26 18:01:40|||||||||1
1758909710000|2025-09-26 18:01:50|||||||||4
1758909720000|2025-09-26 18:02:00|||||||||2
1758909740000|2025-09-26 18:02:20|||||||||1
1758909760000|2025-09-26 18:02:40|||||||||2
1758909770000|2025-09-26 18:02:50|||||||||2
1758909790000|2025-09-26 18:03:10|||||||||1
1758909810000|2025-09-26 18:03:30|||||||||4
1758909830000|2025-09-26 18:03:50|||||||||1
1758909840000|2025-09-26 18:04:00|||||||||77
1758909850000|2025-09-26 18:04:10|||||||||1
1758909860000|2025-09-26 18:04:20|||||||||2
1758909870000|2025-09-26 18:04:30|||||||||1
1758909890000|2025-09-26 18:04:50|||||||||3
1758909900000|2025-09-26 18:05:00|||||||||1
1758909910000|2025-09-26 18:05:10|||||||||1
1758909920000|2025-09-26 18:05:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|14
1758909930000|2025-09-26 18:05:30|||||||||10
1758909940000|2025-09-26 18:05:40|||||||||5
1758909950000|2025-09-26 18:05:50|||||||||11
1758909960000|2025-09-26 18:06:00|||||||||6
1758909970000|2025-09-26 18:06:10|||||||||1
1758910000000|2025-09-26 18:06:40|||||||||16
1758910040000|2025-09-26 18:07:20|||||||||1
1758910050000|2025-09-26 18:07:30|||||||||12
1758910060000|2025-09-26 18:07:40|||||||||5
1758910080000|2025-09-26 18:08:00|||||||||3
1758910100000|2025-09-26 18:08:20|||||||||1
1758910120000|2025-09-26 18:08:40|||||||||2
1758910140000|2025-09-26 18:09:00|||||||||3
1758910180000|2025-09-26 18:09:40|||||||||19
1758910190000|2025-09-26 18:09:50|||||||||1
1758910200000|2025-09-26 18:10:00|||||||||7
1758910210000|2025-09-26 18:10:10|||||||||1
1758910220000|2025-09-26 18:10:20|||||||||1
1758910230000|2025-09-26 18:10:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|116
1758910240000|2025-09-26 18:10:40|||||||||5
1758910260000|2025-09-26 18:11:00|||||||||10
1758910290000|2025-09-26 18:11:30|||||||||1
1758910330000|2025-09-26 18:12:10|||||||||2
1758910340000|2025-09-26 18:12:20|||||||||2
1758910350000|2025-09-26 18:12:30|||||||||1
1758910370000|2025-09-26 18:12:50|||||||||3
1758910380000|2025-09-26 18:13:00|||||||||2
1758910390000|2025-09-26 18:13:10|||||||||16
1758910400000|2025-09-26 18:13:20|||||||||26
1758910410000|2025-09-26 18:13:30|||||||||6
1758910420000|2025-09-26 18:13:40|||||||||9
1758910430000|2025-09-26 18:13:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|29
1758910440000|2025-09-26 18:14:00|||||||||2
1758910450000|2025-09-26 18:14:10|||||||||5
1758910460000|2025-09-26 18:14:20|||||||||9
1758910470000|2025-09-26 18:14:30|||||||||14
1758910480000|2025-09-26 18:14:40|||||||||4
1758910490000|2025-09-26 18:14:50|||||||||8
1758910500000|2025-09-26 18:15:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1758910510000|2025-09-26 18:15:10|||||||||8
1758910520000|2025-09-26 18:15:20|||||||||14
1758910530000|2025-09-26 18:15:30|||||||||50
1758910540000|2025-09-26 18:15:40|||||||||47
1758910550000|2025-09-26 18:15:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|23
1758910560000|2025-09-26 18:16:00|||||||||8
1758910570000|2025-09-26 18:16:10|||||||||5
1758910580000|2025-09-26 18:16:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|87
1758910610000|2025-09-26 18:16:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|54
1758910630000|2025-09-26 18:17:10|||||||||1
1758910660000|2025-09-26 18:17:40|||||||||3
1758910670000|2025-09-26 18:17:50|||||||||1
1758910700000|2025-09-26 18:18:20|||||||||5
1758910710000|2025-09-26 18:18:30|||||||||6
1758910720000|2025-09-26 18:18:40|||||||||1
1758910760000|2025-09-26 18:19:20|||||||||4
1758910770000|2025-09-26 18:19:30|||||||||2
1758910800000|2025-09-26 18:20:00|||||||||1
1758910810000|2025-09-26 18:20:10|||||||||3
1758910820000|2025-09-26 18:20:20|||||||||18
1758910830000|2025-09-26 18:20:30|||||||||7
1758910840000|2025-09-26 18:20:40|||||||||2
1758910850000|2025-09-26 18:20:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|96
1758910860000|2025-09-26 18:21:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1758910880000|2025-09-26 18:21:20|||||||||2
1758910890000|2025-09-26 18:21:30|||||||||2
1758910900000|2025-09-26 18:21:40|||||||||1
1758910910000|2025-09-26 18:21:50|||||||||3
1758910920000|2025-09-26 18:22:00|||||||||15
1758910950000|2025-09-26 18:22:30|||||||||1
1758910960000|2025-09-26 18:22:40|||||||||2
1758910980000|2025-09-26 18:23:00|||||||||1
1758911000000|2025-09-26 18:23:20|||||||||8
1758911010000|2025-09-26 18:23:30|||||||||1
1758911050000|2025-09-26 18:24:10|||||||||5
1758911060000|2025-09-26 18:24:20|||||||||7
1758911080000|2025-09-26 18:24:40|||||||||1
1758911100000|2025-09-26 18:25:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|43
1758911110000|2025-09-26 18:25:10|||||||||4
1758911120000|2025-09-26 18:25:20|||||||||1
1758911130000|2025-09-26 18:25:30|||||||||3
1758911140000|2025-09-26 18:25:40|||||||||1
1758911150000|2025-09-26 18:25:50|||||||||4
1758911160000|2025-09-26 18:26:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|14
1758911170000|2025-09-26 18:26:10|||||||||2
1758911180000|2025-09-26 18:26:20|||||||||4
1758911190000|2025-09-26 18:26:30|||||||||6
1758911200000|2025-09-26 18:26:40|||||||||13
1758911210000|2025-09-26 18:26:50|||||||||16
1758911240000|2025-09-26 18:27:20|||||||||1
1758911250000|2025-09-26 18:27:30|||||||||1
1758911260000|2025-09-26 18:27:40|||||||||1
1758911270000|2025-09-26 18:27:50|||||||||1
1758911280000|2025-09-26 18:28:00|||||||||1
1758911290000|2025-09-26 18:28:10|||||||||9
1758911300000|2025-09-26 18:28:20|||||||||3
1758911310000|2025-09-26 18:28:30|||||||||2
1758911320000|2025-09-26 18:28:40|||||||||1
1758911330000|2025-09-26 18:28:50|||||||||2
1758911340000|2025-09-26 18:29:00|||||||||2
1758911350000|2025-09-26 18:29:10|||||||||2
1758911360000|2025-09-26 18:29:20|||||||||1
1758911390000|2025-09-26 18:29:50|||||||||13
1758911400000|2025-09-26 18:30:00|||||||||1
1758911410000|2025-09-26 18:30:10|||||||||12
1758911440000|2025-09-26 18:30:40|||||||||5
1758911460000|2025-09-26 18:31:00|||||||||2
1758911470000|2025-09-26 18:31:10|||||||||3
1758911480000|2025-09-26 18:31:20|||||||||1
1758911490000|2025-09-26 18:31:30|||||||||3
1758911500000|2025-09-26 18:31:40|||||||||2
1758911510000|2025-09-26 18:31:50|||||||||1
1758911530000|2025-09-26 18:32:10|||||||||1
1758911540000|2025-09-26 18:32:20|||||||||4
1758911550000|2025-09-26 18:32:30|||||||||2
1758911560000|2025-09-26 18:32:40|||||||||6
1758911570000|2025-09-26 18:32:50|||||||||1
1758911580000|2025-09-26 18:33:00|||||||||12
1758911590000|2025-09-26 18:33:10|||||||||2
1758911600000|2025-09-26 18:33:20|||||||||3
1758911610000|2025-09-26 18:33:30|||||||||3
1758911630000|2025-09-26 18:33:50|||||||||6
1758911640000|2025-09-26 18:34:00|||||||||2
1758911650000|2025-09-26 18:34:10|||||||||3
1758911660000|2025-09-26 18:34:20|||||||||4
1758911670000|2025-09-26 18:34:30|||||||||8
1758911680000|2025-09-26 18:34:40|||||||||3
1758911690000|2025-09-26 18:34:50|||||||||4
1758911700000|2025-09-26 18:35:00|||||||||1
1758911710000|2025-09-26 18:35:10|||||||||2
1758911720000|2025-09-26 18:35:20|||||||||2
1758911730000|2025-09-26 18:35:30|||||||||3
1758911740000|2025-09-26 18:35:40|||||||||1
1758911750000|2025-09-26 18:35:50|||||||||9
1758911760000|2025-09-26 18:36:00|||||||||10
1758911770000|2025-09-26 18:36:10|||||||||4
1758911780000|2025-09-26 18:36:20|||||||||4
1758911790000|2025-09-26 18:36:30|||||||||6
1758911800000|2025-09-26 18:36:40|||||||||11
1758911810000|2025-09-26 18:36:50|||||||||4
1758911820000|2025-09-26 18:37:00|||||||||5
1758911830000|2025-09-26 18:37:10|||||||||8
1758911840000|2025-09-26 18:37:20|||||||||5
1758911850000|2025-09-26 18:37:30|||||||||5
1758911860000|2025-09-26 18:37:40|||||||||9
1758911870000|2025-09-26 18:37:50|||||||||12
1758911880000|2025-09-26 18:38:00|||||||||3
1758911890000|2025-09-26 18:38:10|||||||||2
1758911900000|2025-09-26 18:38:20|||||||||9
1758911910000|2025-09-26 18:38:30|||||||||5
1758911920000|2025-09-26 18:38:40|||||||||13
1758911930000|2025-09-26 18:38:50|||||||||6
1758911940000|2025-09-26 18:39:00|||||||||7
1758911950000|2025-09-26 18:39:10|||||||||3
1758911960000|2025-09-26 18:39:20|||||||||3
1758911970000|2025-09-26 18:39:30|||||||||6
1758911980000|2025-09-26 18:39:40|||||||||25
1758911990000|2025-09-26 18:39:50|||||||||4
1758912000000|2025-09-26 18:40:00|||||||||3
1758912010000|2025-09-26 18:40:10|||||||||5
1758912020000|2025-09-26 18:40:20|||||||||6
1758912030000|2025-09-26 18:40:30|||||||||1
1758912040000|2025-09-26 18:40:40|||||||||2
1758912050000|2025-09-26 18:40:50|||||||||5
1758912060000|2025-09-26 18:41:00|||||||||3
1758912070000|2025-09-26 18:41:10|||||||||4
1758912080000|2025-09-26 18:41:20|||||||||2
1758912100000|2025-09-26 18:41:40|||||||||2
1758912110000|2025-09-26 18:41:50|||||||||2
1758912120000|2025-09-26 18:42:00|||||||||4
1758912130000|2025-09-26 18:42:10|||||||||1
1758912140000|2025-09-26 18:42:20|||||||||1
1758912160000|2025-09-26 18:42:40|||||||||8
1758912170000|2025-09-26 18:42:50|||||||||18
1758912180000|2025-09-26 18:43:00|||||||||1
1758912190000|2025-09-26 18:43:10|||||||||17
1758912200000|2025-09-26 18:43:20|||||||||1
1758912210000|2025-09-26 18:43:30|||||||||4
1758912220000|2025-09-26 18:43:40|||||||||1
1758912230000|2025-09-26 18:43:50|||||||||3
1758912240000|2025-09-26 18:44:00|||||||||3
1758912260000|2025-09-26 18:44:20|||||||||3
1758912270000|2025-09-26 18:44:30|||||||||3
1758912280000|2025-09-26 18:44:40|||||||||1
1758912290000|2025-09-26 18:44:50|||||||||4
1758912300000|2025-09-26 18:45:00|||||||||3
1758912310000|2025-09-26 18:45:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|65
1758912320000|2025-09-26 18:45:20|||||||||8
1758912330000|2025-09-26 18:45:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|24
1758912340000|2025-09-26 18:45:40|||||||||1
1758912350000|2025-09-26 18:45:50|||||||||1
1758912360000|2025-09-26 18:46:00|||||||||2
1758912370000|2025-09-26 18:46:10|||||||||2
1758912380000|2025-09-26 18:46:20|||||||||30
1758912390000|2025-09-26 18:46:30|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|224
1758912400000|2025-09-26 18:46:40|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|43
1758912410000|2025-09-26 18:46:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|34
1758912420000|2025-09-26 18:47:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1758912430000|2025-09-26 18:47:10|||||||||1
1758912440000|2025-09-26 18:47:20|||||||||37
1758912450000|2025-09-26 18:47:30|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|91
1758912460000|2025-09-26 18:47:40|||||||||1
1758912500000|2025-09-26 18:48:20|||||||||3
1758912520000|2025-09-26 18:48:40|||||||||6
1758912550000|2025-09-26 18:49:10|||||||||4
1758912570000|2025-09-26 18:49:30|||||||||1
1758912580000|2025-09-26 18:49:40|||||||||1
1758912590000|2025-09-26 18:49:50|||||||||1
1758912600000|2025-09-26 18:50:00|||||||||4
1758912610000|2025-09-26 18:50:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1758912620000|2025-09-26 18:50:20|||||||||3
1758912630000|2025-09-26 18:50:30|||||||||2
1758912640000|2025-09-26 18:50:40|||||||||1
1758912650000|2025-09-26 18:50:50|||||||||2
1758912660000|2025-09-26 18:51:00|||||||||1
1758912670000|2025-09-26 18:51:10|||||||||2
1758912690000|2025-09-26 18:51:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1758912700000|2025-09-26 18:51:40|||||||||6
1758912730000|2025-09-26 18:52:10|||||||||20
1758912740000|2025-09-26 18:52:20|||||||||5
1758912750000|2025-09-26 18:52:30|||||||||1
1758912760000|2025-09-26 18:52:40|||||||||7
1758912780000|2025-09-26 18:53:00|||||||||3
1758912790000|2025-09-26 18:53:10|||||||||2
1758912800000|2025-09-26 18:53:20|||||||||1
1758912810000|2025-09-26 18:53:30|||||||||7
1758912820000|2025-09-26 18:53:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|95
1758912830000|2025-09-26 18:53:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|21
1758912840000|2025-09-26 18:54:00|||||||||2
1758912850000|2025-09-26 18:54:10|||||||||1
1758912890000|2025-09-26 18:54:50|||||||||35
1758912900000|2025-09-26 18:55:00|||||||||26
1758912910000|2025-09-26 18:55:10|||||||||34
1758912920000|2025-09-26 18:55:20|||||||||2
1758912930000|2025-09-26 18:55:30|||||||||41
1758912940000|2025-09-26 18:55:40|||||||||1
1758912950000|2025-09-26 18:55:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1758912960000|2025-09-26 18:56:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1758912970000|2025-09-26 18:56:10|||||||||4
1758912980000|2025-09-26 18:56:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1758912990000|2025-09-26 18:56:30|||||||||4
1758913000000|2025-09-26 18:56:40|||||||||1
1758913030000|2025-09-26 18:57:10|||||||||4
1758913050000|2025-09-26 18:57:30|||||||||2
1758913080000|2025-09-26 18:58:00|||||||||4
1758913100000|2025-09-26 18:58:20|||||||||2
1758913110000|2025-09-26 18:58:30|||||||||3
1758913130000|2025-09-26 18:58:50|||||||||2
1758913140000|2025-09-26 18:59:00|||||||||3
1758913150000|2025-09-26 18:59:10|||||||||4
1758913170000|2025-09-26 18:59:30|||||||||7
1758913180000|2025-09-26 18:59:40|||||||||4
1758913190000|2025-09-26 18:59:50|||||||||1
1758913200000|2025-09-26 19:00:00|||||||||4
1758913210000|2025-09-26 19:00:10|||||||||4
1758913220000|2025-09-26 19:00:20|||||||||4
1758913230000|2025-09-26 19:00:30|||||||||8
1758913250000|2025-09-26 19:00:50|||||||||1
1758913260000|2025-09-26 19:01:00|||||||||1
1758913270000|2025-09-26 19:01:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|23
1758913280000|2025-09-26 19:01:20|||||||||6
1758913290000|2025-09-26 19:01:30|||||||||6
1758913300000|2025-09-26 19:01:40|||||||||3
1758913310000|2025-09-26 19:01:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|31
1758913320000|2025-09-26 19:02:00|||||||||8
1758913330000|2025-09-26 19:02:10|||||||||3
1758913340000|2025-09-26 19:02:20|||||||||1
1758913350000|2025-09-26 19:02:30|||||||||3
1758913360000|2025-09-26 19:02:40|||||||||7
1758913370000|2025-09-26 19:02:50|||||||||4
1758913380000|2025-09-26 19:03:00|||||||||31
1758913390000|2025-09-26 19:03:10|||||||||2
1758913400000|2025-09-26 19:03:20|||||||||3
1758913410000|2025-09-26 19:03:30|||||||||5
1758913420000|2025-09-26 19:03:40|||||||||5
1758913430000|2025-09-26 19:03:50|||||||||2
1758913440000|2025-09-26 19:04:00|||||||||11
1758913450000|2025-09-26 19:04:10|||||||||4
1758913460000|2025-09-26 19:04:20|||||||||9
1758913470000|2025-09-26 19:04:30|||||||||3
1758913480000|2025-09-26 19:04:40|||||||||6
1758913490000|2025-09-26 19:04:50|||||||||3
1758913500000|2025-09-26 19:05:00|||||||||3
1758913510000|2025-09-26 19:05:10|||||||||2
1758913520000|2025-09-26 19:05:20|||||||||14
1758913530000|2025-09-26 19:05:30|||||||||1
1758913540000|2025-09-26 19:05:40|||||||||1
1758913550000|2025-09-26 19:05:50|||||||||1
1758913560000|2025-09-26 19:06:00|||||||||2
1758913570000|2025-09-26 19:06:10|||||||||4
1758913580000|2025-09-26 19:06:20|||||||||3
1758913590000|2025-09-26 19:06:30|||||||||1
1758913600000|2025-09-26 19:06:40|||||||||3
1758913610000|2025-09-26 19:06:50|||||||||35
1758913620000|2025-09-26 19:07:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|53
1758913630000|2025-09-26 19:07:10|||||||||1
1758913650000|2025-09-26 19:07:30|||||||||2
1758913660000|2025-09-26 19:07:40|||||||||2
1758913680000|2025-09-26 19:08:00|||||||||2
1758913690000|2025-09-26 19:08:10|||||||||142
1758913700000|2025-09-26 19:08:20|||||||||3
1758913710000|2025-09-26 19:08:30|||||||||2
1758913720000|2025-09-26 19:08:40|||||||||1
1758913730000|2025-09-26 19:08:50|||||||||13
1758913740000|2025-09-26 19:09:00|||||||||2
1758913750000|2025-09-26 19:09:10|||||||||2
1758913760000|2025-09-26 19:09:20|||||||||3
1758913770000|2025-09-26 19:09:30|||||||||3
1758913780000|2025-09-26 19:09:40|||||||||1
1758913790000|2025-09-26 19:09:50|||||||||3
1758913800000|2025-09-26 19:10:00|||||||||2
1758913810000|2025-09-26 19:10:10|||||||||3
1758913850000|2025-09-26 19:10:50|||||||||12
1758913860000|2025-09-26 19:11:00|||||||||1
1758913870000|2025-09-26 19:11:10|||||||||3
1758913900000|2025-09-26 19:11:40|||||||||4
1758913910000|2025-09-26 19:11:50|||||||||11
1758913920000|2025-09-26 19:12:00|||||||||1
1758913930000|2025-09-26 19:12:10|||||||||1
1758913940000|2025-09-26 19:12:20|||||||||10
1758913950000|2025-09-26 19:12:30|||||||||2
1758913960000|2025-09-26 19:12:40|||||||||2
1758913970000|2025-09-26 19:12:50|||||||||1
1758913980000|2025-09-26 19:13:00|||||||||1
1758913990000|2025-09-26 19:13:10|||||||||2
1758914000000|2025-09-26 19:13:20|||||||||2
1758914010000|2025-09-26 19:13:30|||||||||2
1758914020000|2025-09-26 19:13:40|||||||||2
1758914030000|2025-09-26 19:13:50|||||||||5
1758914040000|2025-09-26 19:14:00|||||||||1
1758914050000|2025-09-26 19:14:10|||||||||5
1758914080000|2025-09-26 19:14:40|||||||||6
1758914090000|2025-09-26 19:14:50|||||||||4
1758914100000|2025-09-26 19:15:00|||||||||2
1758914110000|2025-09-26 19:15:10|||||||||1
1758914120000|2025-09-26 19:15:20|||||||||14
1758914130000|2025-09-26 19:15:30|||||||||1
1758914140000|2025-09-26 19:15:40|||||||||5
1758914150000|2025-09-26 19:15:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1758914160000|2025-09-26 19:16:00|||||||||1
1758914170000|2025-09-26 19:16:10|||||||||3
1758914180000|2025-09-26 19:16:20|||||||||1
1758914190000|2025-09-26 19:16:30|||||||||7
1758914200000|2025-09-26 19:16:40|||||||||4
1758914210000|2025-09-26 19:16:50|||||||||9
1758914220000|2025-09-26 19:17:00|||||||||6
1758914230000|2025-09-26 19:17:10|||||||||8
1758914240000|2025-09-26 19:17:20|||||||||3
1758914260000|2025-09-26 19:17:40|||||||||1
1758914270000|2025-09-26 19:17:50|||||||||5
1758914280000|2025-09-26 19:18:00|||||||||7
1758914290000|2025-09-26 19:18:10|||||||||1
1758914300000|2025-09-26 19:18:20|||||||||6
1758914310000|2025-09-26 19:18:30|||||||||2
1758914330000|2025-09-26 19:18:50|||||||||2
1758914340000|2025-09-26 19:19:00|||||||||3
1758914350000|2025-09-26 19:19:10|||||||||2
1758914360000|2025-09-26 19:19:20|||||||||4
1758914370000|2025-09-26 19:19:30|||||||||6
1758914380000|2025-09-26 19:19:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1758914390000|2025-09-26 19:19:50|||||||||3
1758914400000|2025-09-26 19:20:00|||||||||5
1758914410000|2025-09-26 19:20:10|||||||||5
1758914420000|2025-09-26 19:20:20|||||||||1
1758914430000|2025-09-26 19:20:30|||||||||2
1758914440000|2025-09-26 19:20:40|||||||||1
1758914450000|2025-09-26 19:20:50|||||||||1
1758914460000|2025-09-26 19:21:00|||||||||3
1758914470000|2025-09-26 19:21:10|||||||||4
1758914480000|2025-09-26 19:21:20|||||||||4
1758914490000|2025-09-26 19:21:30|||||||||11
1758914500000|2025-09-26 19:21:40|||||||||1
1758914510000|2025-09-26 19:21:50|||||||||3
1758914520000|2025-09-26 19:22:00|||||||||5
1758914540000|2025-09-26 19:22:20|||||||||3
1758914560000|2025-09-26 19:22:40|||||||||8
1758914570000|2025-09-26 19:22:50|||||||||3
1758914580000|2025-09-26 19:23:00|||||||||103
1758914590000|2025-09-26 19:23:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|35
1758914600000|2025-09-26 19:23:20|||||||||21
1758914620000|2025-09-26 19:23:40|||||||||3
1758914630000|2025-09-26 19:23:50|||||||||1
1758914640000|2025-09-26 19:24:00|||||||||22
1758914650000|2025-09-26 19:24:10|||||||||3
1758914660000|2025-09-26 19:24:20|||||||||1
1758914670000|2025-09-26 19:24:30|||||||||3
1758914680000|2025-09-26 19:24:40|||||||||1
1758914700000|2025-09-26 19:25:00|||||||||1
1758914710000|2025-09-26 19:25:10|||||||||3
1758914720000|2025-09-26 19:25:20|||||||||2
1758914740000|2025-09-26 19:25:40|||||||||3
1758914750000|2025-09-26 19:25:50|||||||||1
1758914760000|2025-09-26 19:26:00|||||||||1
1758914770000|2025-09-26 19:26:10|||||||||5
1758914780000|2025-09-26 19:26:20|||||||||2
1758914800000|2025-09-26 19:26:40|||||||||1
1758914810000|2025-09-26 19:26:50|||||||||5
1758914820000|2025-09-26 19:27:00|||||||||1
1758914830000|2025-09-26 19:27:10|||||||||3
1758914840000|2025-09-26 19:27:20|||||||||2
1758914850000|2025-09-26 19:27:30|||||||||3
1758914860000|2025-09-26 19:27:40|||||||||1
1758914870000|2025-09-26 19:27:50|||||||||2
1758914880000|2025-09-26 19:28:00|||||||||4
1758914900000|2025-09-26 19:28:20|||||||||1
1758914910000|2025-09-26 19:28:30|||||||||3
1758914920000|2025-09-26 19:28:40|||||||||4
1758914930000|2025-09-26 19:28:50|||||||||2
1758914940000|2025-09-26 19:29:00|||||||||1
1758914950000|2025-09-26 19:29:10|||||||||1
1758914960000|2025-09-26 19:29:20|||||||||8
1758914970000|2025-09-26 19:29:30|||||||||8
1758914980000|2025-09-26 19:29:40|||||||||10
1758914990000|2025-09-26 19:29:50|||||||||8
1758915000000|2025-09-26 19:30:00|||||||||24
1758915010000|2025-09-26 19:30:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|31
1758915030000|2025-09-26 19:30:30|||||||||5
1758915040000|2025-09-26 19:30:40|||||||||14
1758915050000|2025-09-26 19:30:50|||||||||7
1758915060000|2025-09-26 19:31:00|||||||||20
1758915070000|2025-09-26 19:31:10|||||||||5
1758915080000|2025-09-26 19:31:20|||||||||14
1758915090000|2025-09-26 19:31:30|||||||||23
1758915100000|2025-09-26 19:31:40|||||||||17
1758915110000|2025-09-26 19:31:50|||||||||20
1758915120000|2025-09-26 19:32:00|||||||||15
1758915130000|2025-09-26 19:32:10|||||||||4
1758915140000|2025-09-26 19:32:20|||||||||1
1758915150000|2025-09-26 19:32:30|||||||||30
1758915160000|2025-09-26 19:32:40|||||||||2
1758915170000|2025-09-26 19:32:50|||||||||16
1758915180000|2025-09-26 19:33:00|||||||||7
1758915190000|2025-09-26 19:33:10|||||||||1
1758915200000|2025-09-26 19:33:20|||||||||17
1758915210000|2025-09-26 19:33:30|||||||||1
1758915220000|2025-09-26 19:33:40|||||||||10
1758915230000|2025-09-26 19:33:50|||||||||2
1758915240000|2025-09-26 19:34:00|||||||||24
1758915250000|2025-09-26 19:34:10|||||||||1
1758915260000|2025-09-26 19:34:20|||||||||13
1758915270000|2025-09-26 19:34:30|||||||||3
1758915280000|2025-09-26 19:34:40|||||||||11
1758915290000|2025-09-26 19:34:50|||||||||3
1758915300000|2025-09-26 19:35:00|||||||||11
1758915310000|2025-09-26 19:35:10|||||||||6
1758915320000|2025-09-26 19:35:20|||||||||12
1758915330000|2025-09-26 19:35:30|||||||||1
1758915340000|2025-09-26 19:35:40|||||||||16
1758915360000|2025-09-26 19:36:00|||||||||15
1758915370000|2025-09-26 19:36:10|||||||||3
1758915390000|2025-09-26 19:36:30|||||||||9
1758915400000|2025-09-26 19:36:40|||||||||21
1758915410000|2025-09-26 19:36:50|||||||||20
1758915420000|2025-09-26 19:37:00|||||||||20
1758915430000|2025-09-26 19:37:10|||||||||4
1758915450000|2025-09-26 19:37:30|||||||||20
1758915470000|2025-09-26 19:37:50|||||||||2
1758915480000|2025-09-26 19:38:00|||||||||16
1758915500000|2025-09-26 19:38:20|||||||||7
1758915510000|2025-09-26 19:38:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|179
1758915520000|2025-09-26 19:38:40|||||||||2
1758915530000|2025-09-26 19:38:50|||||||||15
1758915540000|2025-09-26 19:39:00|||||||||1
1758915550000|2025-09-26 19:39:10|||||||||1
1758915560000|2025-09-26 19:39:20|||||||||23
1758915570000|2025-09-26 19:39:30|||||||||1
1758915580000|2025-09-26 19:39:40|||||||||52
1758915590000|2025-09-26 19:39:50|||||||||15
1758915600000|2025-09-26 19:40:00|||||||||2
1758915610000|2025-09-26 19:40:10|||||||||1
1758915620000|2025-09-26 19:40:20|||||||||18
1758915630000|2025-09-26 19:40:30|||||||||2
1758915640000|2025-09-26 19:40:40|||||||||1
1758915650000|2025-09-26 19:40:50|||||||||16
1758915660000|2025-09-26 19:41:00|||||||||40
1758915670000|2025-09-26 19:41:10|||||||||2
1758915680000|2025-09-26 19:41:20|||||||||15
1758915700000|2025-09-26 19:41:40|||||||||2
1758915710000|2025-09-26 19:41:50|||||||||16
1758915720000|2025-09-26 19:42:00|||||||||1
1758915730000|2025-09-26 19:42:10|||||||||6
1758915740000|2025-09-26 19:42:20|||||||||17
1758915760000|2025-09-26 19:42:40|||||||||12
1758915770000|2025-09-26 19:42:50|||||||||5
1758915780000|2025-09-26 19:43:00|||||||||15
1758915790000|2025-09-26 19:43:10|||||||||1
1758915800000|2025-09-26 19:43:20|||||||||3
1758915810000|2025-09-26 19:43:30|||||||||14
1758915830000|2025-09-26 19:43:50|||||||||14
1758915840000|2025-09-26 19:44:00|||||||||4
1758915850000|2025-09-26 19:44:10|||||||||12
1758915860000|2025-09-26 19:44:20|||||||||16
1758915870000|2025-09-26 19:44:30|||||||||12
1758915880000|2025-09-26 19:44:40|||||||||17
1758915890000|2025-09-26 19:44:50|||||||||3
1758915900000|2025-09-26 19:45:00|||||||||11
1758915910000|2025-09-26 19:45:10|||||||||5
1758915920000|2025-09-26 19:45:20|||||||||6
1758915930000|2025-09-26 19:45:30|||||||||13
1758915940000|2025-09-26 19:45:40|||||||||4
1758915950000|2025-09-26 19:45:50|||||||||92
1758915960000|2025-09-26 19:46:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|513
1758915970000|2025-09-26 19:46:10|||||||||90
1758915980000|2025-09-26 19:46:20|||||||||4
1758915990000|2025-09-26 19:46:30|||||||||72
1758916000000|2025-09-26 19:46:40|||||||||2
1758916010000|2025-09-26 19:46:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|137
1758916030000|2025-09-26 19:47:10|||||||||52
1758916040000|2025-09-26 19:47:20|||||||||4
1758916050000|2025-09-26 19:47:30|||||||||43
1758916060000|2025-09-26 19:47:40|||||||||3
1758916070000|2025-09-26 19:47:50|||||||||20
1758916080000|2025-09-26 19:48:00|||||||||16
1758916090000|2025-09-26 19:48:10|||||||||19
1758916100000|2025-09-26 19:48:20|||||||||15
1758916110000|2025-09-26 19:48:30|||||||||31
1758916120000|2025-09-26 19:48:40|||||||||18
1758916130000|2025-09-26 19:48:50|||||||||113
1758916140000|2025-09-26 19:49:00|||||||||25
1758916150000|2025-09-26 19:49:10|||||||||14
1758916160000|2025-09-26 19:49:20|||||||||32
1758916170000|2025-09-26 19:49:30|||||||||41
1758916180000|2025-09-26 19:49:40|||||||||57
1758916190000|2025-09-26 19:49:50|||||||||15
1758916200000|2025-09-26 19:50:00|||||||||27
1758916210000|2025-09-26 19:50:10|||||||||57
1758916220000|2025-09-26 19:50:20|||||||||12
1758916230000|2025-09-26 19:50:30|||||||||26
1758916240000|2025-09-26 19:50:40|||||||||1
1758916250000|2025-09-26 19:50:50|||||||||23
1758916260000|2025-09-26 19:51:00|||||||||34
1758916270000|2025-09-26 19:51:10|||||||||15
1758916280000|2025-09-26 19:51:20|||||||||14
1758916290000|2025-09-26 19:51:30|||||||||150
1758916300000|2025-09-26 19:51:40|||||||||22
1758916310000|2025-09-26 19:51:50|||||||||6
1758916320000|2025-09-26 19:52:00|||||||||76
1758916330000|2025-09-26 19:52:10|||||||||18
1758916340000|2025-09-26 19:52:20|||||||||13
1758916350000|2025-09-26 19:52:30|||||||||28
1758916360000|2025-09-26 19:52:40|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|35
1758916370000|2025-09-26 19:52:50|||||||||3
1758916380000|2025-09-26 19:53:00|||||||||13
1758916390000|2025-09-26 19:53:10|||||||||9
1758916400000|2025-09-26 19:53:20|||||||||17
1758916410000|2025-09-26 19:53:30|||||||||17
1758916420000|2025-09-26 19:53:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|695
1758916430000|2025-09-26 19:53:50|||||||||23
1758916440000|2025-09-26 19:54:00|||||||||108
1758916450000|2025-09-26 19:54:10|||||||||50
1758916460000|2025-09-26 19:54:20|||||||||73
1758916470000|2025-09-26 19:54:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|23
1758916480000|2025-09-26 19:54:40|||||||||22
1758916490000|2025-09-26 19:54:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|277
1758916500000|2025-09-26 19:55:00|||||||||53
1758916510000|2025-09-26 19:55:10|||||||||47
1758916520000|2025-09-26 19:55:20|||||||||39
1758916530000|2025-09-26 19:55:30|||||||||48
1758916540000|2025-09-26 19:55:40|||||||||76
1758916550000|2025-09-26 19:55:50|||||||||115
1758916560000|2025-09-26 19:56:00|||||||||22
1758916570000|2025-09-26 19:56:10|||||||||53
1758916580000|2025-09-26 19:56:20|||||||||9
1758916590000|2025-09-26 19:56:30|||||||||108
1758916600000|2025-09-26 19:56:40|||||||||82
1758916610000|2025-09-26 19:56:50|||||||||97
1758916620000|2025-09-26 19:57:00|||||||||12
1758916630000|2025-09-26 19:57:10|||||||||41
1758916640000|2025-09-26 19:57:20|||||||||32
1758916650000|2025-09-26 19:57:30|||||||||10
1758916660000|2025-09-26 19:57:40|||||||||10
1758916670000|2025-09-26 19:57:50|||||||||9
1758916680000|2025-09-26 19:58:00|||||||||60
1758916690000|2025-09-26 19:58:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|76
1758916700000|2025-09-26 19:58:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|81
1758916710000|2025-09-26 19:58:30|||||||||98
1758916720000|2025-09-26 19:58:40|||||||||103
1758916730000|2025-09-26 19:58:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|687
1758916740000|2025-09-26 19:59:00|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|389
1758916750000|2025-09-26 19:59:10|||||||||61
1758916760000|2025-09-26 19:59:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|66
1758916770000|2025-09-26 19:59:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|276
1758916780000|2025-09-26 19:59:40|||||||||297
1758916790000|2025-09-26 19:59:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|119
1758916800000|2025-09-26 20:00:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|267
1758916810000|2025-09-26 20:00:10|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|220
1758916820000|2025-09-26 20:00:20|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|232
1758916830000|2025-09-26 20:00:30|||||||||3
1758916840000|2025-09-26 20:00:40|||||||||6
1758916850000|2025-09-26 20:00:50|||||||||3
1758916860000|2025-09-26 20:01:00|||||||||20
1758916870000|2025-09-26 20:01:10|||||||||38
1758916880000|2025-09-26 20:01:20|||||||||3
1758916890000|2025-09-26 20:01:30|||||||||57
1758916900000|2025-09-26 20:01:40|||||||||3
1758916910000|2025-09-26 20:01:50|||||||||45
1758916920000|2025-09-26 20:02:00|||||||||4
1758916930000|2025-09-26 20:02:10|||||||||2
1758916940000|2025-09-26 20:02:20|||||||||26
1758916950000|2025-09-26 20:02:30|||||||||5
1758916960000|2025-09-26 20:02:40|||||||||3
1758916980000|2025-09-26 20:03:00|||||||||53
1758916990000|2025-09-26 20:03:10|||||||||4
1758917000000|2025-09-26 20:03:20|||||||||7
1758917010000|2025-09-26 20:03:30|||||||||3
1758917020000|2025-09-26 20:03:40|||||||||17
1758917030000|2025-09-26 20:03:50|||||||||4
1758917040000|2025-09-26 20:04:00|||||||||1
1758917050000|2025-09-26 20:04:10|||||||||3
1758917070000|2025-09-26 20:04:30|||||||||1
1758917080000|2025-09-26 20:04:40|||||||||6
1758917090000|2025-09-26 20:04:50|||||||||1
1758917100000|2025-09-26 20:05:00|||||||||1
1758917130000|2025-09-26 20:05:30|||||||||1
1758917160000|2025-09-26 20:06:00|||||||||1
1758917170000|2025-09-26 20:06:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|256
1758917180000|2025-09-26 20:06:20|||||||||22
1758917190000|2025-09-26 20:06:30|||||||||123
1758917200000|2025-09-26 20:06:40|||||||||1
1758917220000|2025-09-26 20:07:00|||||||||5
1758917230000|2025-09-26 20:07:10|||||||||1
1758917240000|2025-09-26 20:07:20|||||||||73
1758917260000|2025-09-26 20:07:40|||||||||1
1758917290000|2025-09-26 20:08:10|||||||||1
1758917320000|2025-09-26 20:08:40|||||||||1
1758917330000|2025-09-26 20:08:50|||||||||1
1758917340000|2025-09-26 20:09:00|||||||||2
1758917350000|2025-09-26 20:09:10|||||||||1
1758917370000|2025-09-26 20:09:30|||||||||31
1758917390000|2025-09-26 20:09:50|||||||||1
1758917400000|2025-09-26 20:10:00|||||||||5
1758917430000|2025-09-26 20:10:30|||||||||8
1758917480000|2025-09-26 20:11:20|||||||||1
1758917500000|2025-09-26 20:11:40|||||||||3
1758917580000|2025-09-26 20:13:00|||||||||2
1758917590000|2025-09-26 20:13:10|||||||||2
1758917610000|2025-09-26 20:13:30|||||||||12
1758917620000|2025-09-26 20:13:40|||||||||3
1758917630000|2025-09-26 20:13:50|||||||||6
1758917640000|2025-09-26 20:14:00|||||||||22
1758917650000|2025-09-26 20:14:10|||||||||1
1758917660000|2025-09-26 20:14:20|||||||||5
1758917670000|2025-09-26 20:14:30|||||||||3
1758917680000|2025-09-26 20:14:40|||||||||21
1758917690000|2025-09-26 20:14:50|||||||||87
1758918650000|2025-09-26 20:30:50|||||||||6
1758918740000|2025-09-26 20:32:20|||||||||2
1758918750000|2025-09-26 20:32:30|||||||||6
1758918870000|2025-09-26 20:34:30|||||||||40
1758918900000|2025-09-26 20:35:00|||||||||1
1758918940000|2025-09-26 20:35:40|||||||||1
1758918960000|2025-09-26 20:36:00|||||||||1
1758919020000|2025-09-26 20:37:00|||||||||11
1758919050000|2025-09-26 20:37:30|||||||||69
1758919070000|2025-09-26 20:37:50|||||||||1
1758919220000|2025-09-26 20:40:20|||||||||1
1758919310000|2025-09-26 20:41:50|||||||||3
1758919320000|2025-09-26 20:42:00|||||||||2
1758919440000|2025-09-26 20:44:00|||||||||2
1758919460000|2025-09-26 20:44:20|||||||||1
1758919470000|2025-09-26 20:44:30|||||||||3
1758919580000|2025-09-26 20:46:20|||||||||1
1758919690000|2025-09-26 20:48:10|||||||||11
1758919700000|2025-09-26 20:48:20|||||||||1
1758919710000|2025-09-26 20:48:30|||||||||3
1758919780000|2025-09-26 20:49:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|592
1758919790000|2025-09-26 20:49:50|||||||||2
1758919800000|2025-09-26 20:50:00|||||||||15
1758919820000|2025-09-26 20:50:20|||||||||1
1758919830000|2025-09-26 20:50:30|||||||||1
1758919880000|2025-09-26 20:51:20|||||||||21
1758919920000|2025-09-26 20:52:00|||||||||15
1758919940000|2025-09-26 20:52:20|||||||||23
1758919970000|2025-09-26 20:52:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1758919980000|2025-09-26 20:53:00|||||||||1
1758920040000|2025-09-26 20:54:00|||||||||75
1758920050000|2025-09-26 20:54:10|||||||||5
1758920090000|2025-09-26 20:54:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1758920100000|2025-09-26 20:55:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1758920110000|2025-09-26 20:55:10|||||||||2
1758920120000|2025-09-26 20:55:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1758920140000|2025-09-26 20:55:40|||||||||9
1758920150000|2025-09-26 20:55:50|||||||||1
1758920160000|2025-09-26 20:56:00|||||||||50
1758920200000|2025-09-26 20:56:40|||||||||1
1758920220000|2025-09-26 20:57:00|||||||||2
1758920260000|2025-09-26 20:57:40|||||||||7
1758920270000|2025-09-26 20:57:50|||||||||4
1758920340000|2025-09-26 20:59:00|||||||||1
1758920350000|2025-09-26 20:59:10|||||||||2
1758920390000|2025-09-26 20:59:50|||||||||46
1759096860000|2025-09-28 22:01:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|1
1759096950000|2025-09-28 22:02:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759097000000|2025-09-28 22:03:20|||||||||1
1759097010000|2025-09-28 22:03:30|||||||||1
1759097030000|2025-09-28 22:03:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1759097050000|2025-09-28 22:04:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759097090000|2025-09-28 22:04:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1759097100000|2025-09-28 22:05:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759097150000|2025-09-28 22:05:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1759097190000|2025-09-28 22:06:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759097230000|2025-09-28 22:07:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|51
1759097290000|2025-09-28 22:08:10|||||||||2
1759097320000|2025-09-28 22:08:40|||||||||35
1759097700000|2025-09-28 22:15:00|||||||||1
1759098030000|2025-09-28 22:20:30|||||||||1
1759098040000|2025-09-28 22:20:40|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|3
1759098080000|2025-09-28 22:21:20|||||||||1
1759098220000|2025-09-28 22:23:40|||||||||1
1759098240000|2025-09-28 22:24:00|||||||||37
1759098300000|2025-09-28 22:25:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1759098410000|2025-09-28 22:26:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1759098550000|2025-09-28 22:29:10|||||||||1
1759098680000|2025-09-28 22:31:20|||||||||1
1759099020000|2025-09-28 22:37:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1759099080000|2025-09-28 22:38:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1759099110000|2025-09-28 22:38:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|6
1759099160000|2025-09-28 22:39:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1759099230000|2025-09-28 22:40:30|||||||||2
1759099280000|2025-09-28 22:41:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1759099810000|2025-09-28 22:50:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1759100690000|2025-09-28 23:04:50|||||||||5
1759100940000|2025-09-28 23:09:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1759100980000|2025-09-28 23:09:40|||||||||1
1759101300000|2025-09-28 23:15:00|||||||||1
1759101670000|2025-09-28 23:21:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1759102430000|2025-09-28 23:33:50|||||||||3
1759103070000|2025-09-28 23:44:30|||||||||1
1759103100000|2025-09-28 23:45:00|||||||||1
1759103220000|2025-09-28 23:47:00|||||||||1
1759103410000|2025-09-28 23:50:10|||||||||1
1759103550000|2025-09-28 23:52:30|||||||||1
1759103620000|2025-09-28 23:53:40|||||||||5
1759103660000|2025-09-28 23:54:20|||||||||1
1759103980000|2025-09-28 23:59:40|||||||||2
1759104000000|2025-09-29 00:00:00|||||||||1
1759104020000|2025-09-29 00:00:20|||||||||1
1759104050000|2025-09-29 00:00:50|||||||||1
1759104120000|2025-09-29 00:02:00|||||||||1
1759104230000|2025-09-29 00:03:50|||||||||1
1759104850000|2025-09-29 00:14:10|||||||||2
1759105400000|2025-09-29 00:23:20|||||||||5
1759105550000|2025-09-29 00:25:50|||||||||3
1759105780000|2025-09-29 00:29:40|||||||||1
1759106040000|2025-09-29 00:34:00|||||||||1
1759106380000|2025-09-29 00:39:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|47
1759106460000|2025-09-29 00:41:00|||||||||1
1759106500000|2025-09-29 00:41:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1759107010000|2025-09-29 00:50:10|||||||||11
1759107550000|2025-09-29 00:59:10|||||||||1
1759107640000|2025-09-29 01:00:40|||||||||2
1759107710000|2025-09-29 01:01:50|||||||||1
1759107720000|2025-09-29 01:02:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|1
1759107730000|2025-09-29 01:02:10|||||||||1
1759107790000|2025-09-29 01:03:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1759107830000|2025-09-29 01:03:50|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|49
1759107870000|2025-09-29 01:04:30|||||||||1
1759108160000|2025-09-29 01:09:20|||||||||2
1759108190000|2025-09-29 01:09:50|||||||||8
1759108210000|2025-09-29 01:10:10|||||||||82
1759108220000|2025-09-29 01:10:20|||||||||1
1759108320000|2025-09-29 01:12:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1759108400000|2025-09-29 01:13:20|||||||||6
1759108430000|2025-09-29 01:13:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1759108470000|2025-09-29 01:14:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1759108490000|2025-09-29 01:14:50|||||||||1
1759108500000|2025-09-29 01:15:00|||||||||5
1759108570000|2025-09-29 01:16:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1759109180000|2025-09-29 01:26:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1759109220000|2025-09-29 01:27:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1759109230000|2025-09-29 01:27:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1759109290000|2025-09-29 01:28:10|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|13
1759109360000|2025-09-29 01:29:20|||||||||2
1759109620000|2025-09-29 01:33:40|||||||||1
1759109830000|2025-09-29 01:37:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1759109870000|2025-09-29 01:37:50|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|0
1759109940000|2025-09-29 01:39:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|3
1759110520000|2025-09-29 01:48:40|||||||||3
1759110900000|2025-09-29 01:55:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|20
1759110910000|2025-09-29 01:55:10|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1759111020000|2025-09-29 01:57:00|||||||||2
1759111320000|2025-09-29 02:02:00|||||||||1
1759111350000|2025-09-29 02:02:30|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1759111370000|2025-09-29 02:02:50|||||||||1
1759111490000|2025-09-29 02:04:50|||||||||1
1759112820000|2025-09-29 02:27:00|||||||||1
1759113930000|2025-09-29 02:45:30|||||||||1
1759114100000|2025-09-29 02:48:20|||||||||10
1759114310000|2025-09-29 02:51:50|||||||||1
1759115060000|2025-09-29 03:04:20|||||||||2
1759115180000|2025-09-29 03:06:20|||||||||1
1759115400000|2025-09-29 03:10:00|||||||||1
1759116140000|2025-09-29 03:22:20|||||||||1
1759116470000|2025-09-29 03:27:50|||||||||1
1759116720000|2025-09-29 03:32:00|||||||||1
1759117270000|2025-09-29 03:41:10|||||||||1
1759119100000|2025-09-29 04:11:40|||||||||1
1759119840000|2025-09-29 04:24:00|||||||||1
1759120080000|2025-09-29 04:28:00|||||||||1
1759120810000|2025-09-29 04:40:10|||||||||3
1759123090000|2025-09-29 05:18:10|||||||||2
1759123270000|2025-09-29 05:21:10|||||||||1
1759124180000|2025-09-29 05:36:20|||||||||2
1759124240000|2025-09-29 05:37:20|||||||||2
1759124250000|2025-09-29 05:37:30|||||||||2
1759124320000|2025-09-29 05:38:40|||||||||2
1759124790000|2025-09-29 05:46:30|||||||||1
1759125060000|2025-09-29 05:51:00|||||||||1
1759125600000|2025-09-29 06:00:00|||||||||1
1759125660000|2025-09-29 06:01:00|||||||||1
1759125670000|2025-09-29 06:01:10|||||||||50
1759125920000|2025-09-29 06:05:20|||||||||1
1759126010000|2025-09-29 06:06:50|||||||||2
1759126030000|2025-09-29 06:07:10|||||||||1
1759126060000|2025-09-29 06:07:40|||||||||2
1759126070000|2025-09-29 06:07:50|||||||||3
1759126080000|2025-09-29 06:08:00|||||||||6
1759126100000|2025-09-29 06:08:20|||||||||1
1759126110000|2025-09-29 06:08:30|||||||||3
1759126120000|2025-09-29 06:08:40|||||||||2
1759126150000|2025-09-29 06:09:10|||||||||1
1759126280000|2025-09-29 06:11:20|18.06|17.9|18.01|17.85|18.06|17.9|18.01|17.85|167
1759126370000|2025-09-29 06:12:50|||||||||5
1759126380000|2025-09-29 06:13:00|||||||||1
1759126490000|2025-09-29 06:14:50|||||||||7
1759126520000|2025-09-29 06:15:20|18.04|17.88|18.03|17.87|18.04|17.88|18.01|17.85|46
1759126530000|2025-09-29 06:15:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1759126540000|2025-09-29 06:15:40|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|6
1759126550000|2025-09-29 06:15:50|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|5
1759126600000|2025-09-29 06:16:40|||||||||5
1759126680000|2025-09-29 06:18:00|||||||||8
1759126830000|2025-09-29 06:20:30|||||||||13
1759126900000|2025-09-29 06:21:40|||||||||1
1759126950000|2025-09-29 06:22:30|||||||||3
1759126960000|2025-09-29 06:22:40|||||||||2
1759127060000|2025-09-29 06:24:20|||||||||1
1759127250000|2025-09-29 06:27:30|||||||||5
1759127280000|2025-09-29 06:28:00|||||||||1
1759127430000|2025-09-29 06:30:30|||||||||1
1759127600000|2025-09-29 06:33:20|||||||||40
1759127610000|2025-09-29 06:33:30|||||||||1
1759127620000|2025-09-29 06:33:40|||||||||1
1759127670000|2025-09-29 06:34:30|||||||||5
1759127680000|2025-09-29 06:34:40|||||||||1
1759128000000|2025-09-29 06:40:00|||||||||18
1759128010000|2025-09-29 06:40:10|||||||||1
1759128030000|2025-09-29 06:40:30|17.98|17.82|17.98|17.82|18.01|17.85|17.98|17.82|139
1759128040000|2025-09-29 06:40:40|||||||||1
1759128050000|2025-09-29 06:40:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1759128060000|2025-09-29 06:41:00|||||||||5
1759128070000|2025-09-29 06:41:10|||||||||2
1759128090000|2025-09-29 06:41:30|||||||||1
1759128180000|2025-09-29 06:43:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1759128200000|2025-09-29 06:43:20|||||||||1
1759128240000|2025-09-29 06:44:00|||||||||5
1759128490000|2025-09-29 06:48:10|||||||||1
1759128540000|2025-09-29 06:49:00|||||||||1
1759128570000|2025-09-29 06:49:30|||||||||1
1759128620000|2025-09-29 06:50:20|||||||||5
1759128630000|2025-09-29 06:50:30|||||||||1
1759128900000|2025-09-29 06:55:00|||||||||2
1759128940000|2025-09-29 06:55:40|||||||||1
1759128970000|2025-09-29 06:56:10|||||||||1
1759129100000|2025-09-29 06:58:20|||||||||4
1759129250000|2025-09-29 07:00:50|||||||||3
1759129280000|2025-09-29 07:01:20|||||||||1
1759129420000|2025-09-29 07:03:40|||||||||8
1759129440000|2025-09-29 07:04:00|||||||||2
1759129460000|2025-09-29 07:04:20|||||||||3
1759129490000|2025-09-29 07:04:50|||||||||1
1759129500000|2025-09-29 07:05:00|||||||||3
1759129530000|2025-09-29 07:05:30|||||||||2
1759129580000|2025-09-29 07:06:20|||||||||2
1759129620000|2025-09-29 07:07:00|||||||||5
1759129640000|2025-09-29 07:07:20|||||||||1
1759129790000|2025-09-29 07:09:50|||||||||3
1759129850000|2025-09-29 07:10:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|22
1759129860000|2025-09-29 07:11:00|||||||||14
1759129870000|2025-09-29 07:11:10|||||||||1
1759129880000|2025-09-29 07:11:20|||||||||1
1759129890000|2025-09-29 07:11:30|||||||||9
1759129910000|2025-09-29 07:11:50|||||||||3
1759129920000|2025-09-29 07:12:00|||||||||1
1759129930000|2025-09-29 07:12:10|||||||||1
1759129940000|2025-09-29 07:12:20|||||||||1
1759129950000|2025-09-29 07:12:30|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|4
1759129960000|2025-09-29 07:12:40|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|0
1759129970000|2025-09-29 07:12:50|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|0
1759129980000|2025-09-29 07:13:00|17.97|17.81|17.97|17.81|17.97|17.81|17.95|17.79|0
1759129990000|2025-09-29 07:13:10|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|0
1759130000000|2025-09-29 07:13:20|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|5
1759130020000|2025-09-29 07:13:40|||||||||1
1759130060000|2025-09-29 07:14:20|||||||||5
1759130170000|2025-09-29 07:16:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1759130200000|2025-09-29 07:16:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1759130230000|2025-09-29 07:17:10|||||||||3
1759130380000|2025-09-29 07:19:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1759130420000|2025-09-29 07:20:20|||||||||6
1759130490000|2025-09-29 07:21:30|||||||||1
1759130500000|2025-09-29 07:21:40|||||||||3
1759130690000|2025-09-29 07:24:50|||||||||1
1759130710000|2025-09-29 07:25:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|10
1759130720000|2025-09-29 07:25:20|||||||||10
1759130760000|2025-09-29 07:26:00|||||||||26
1759130770000|2025-09-29 07:26:10|||||||||10
1759130850000|2025-09-29 07:27:30|||||||||29
1759131000000|2025-09-29 07:30:00|||||||||1
1759131020000|2025-09-29 07:30:20|||||||||1
1759131100000|2025-09-29 07:31:40|||||||||1
1759131170000|2025-09-29 07:32:50|||||||||1
1759131180000|2025-09-29 07:33:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1759131190000|2025-09-29 07:33:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1759131280000|2025-09-29 07:34:40|||||||||1
1759131390000|2025-09-29 07:36:30|||||||||1
1759131400000|2025-09-29 07:36:40|||||||||3
1759131410000|2025-09-29 07:36:50|||||||||1
1759131420000|2025-09-29 07:37:00|||||||||1
1759131430000|2025-09-29 07:37:10|||||||||2
1759131450000|2025-09-29 07:37:30|||||||||2
1759131520000|2025-09-29 07:38:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1759131530000|2025-09-29 07:38:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1759131540000|2025-09-29 07:39:00|||||||||10
1759131590000|2025-09-29 07:39:50|||||||||1
1759131620000|2025-09-29 07:40:20|||||||||1
1759131640000|2025-09-29 07:40:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1759131680000|2025-09-29 07:41:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|0
1759131790000|2025-09-29 07:43:10|||||||||2
1759131990000|2025-09-29 07:46:30|||||||||2
1759132120000|2025-09-29 07:48:40|||||||||2
1759132150000|2025-09-29 07:49:10|||||||||2
1759132210000|2025-09-29 07:50:10|||||||||1
1759132230000|2025-09-29 07:50:30|||||||||2
1759132400000|2025-09-29 07:53:20|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|163
1759132410000|2025-09-29 07:53:30|||||||||2
1759132440000|2025-09-29 07:54:00|||||||||11
1759132450000|2025-09-29 07:54:10|||||||||1
1759132460000|2025-09-29 07:54:20|||||||||3
1759132560000|2025-09-29 07:56:00|||||||||1
1759132590000|2025-09-29 07:56:30|||||||||1
1759132620000|2025-09-29 07:57:00|||||||||5
1759132650000|2025-09-29 07:57:30|||||||||1
1759132660000|2025-09-29 07:57:40|||||||||17
1759132690000|2025-09-29 07:58:10|||||||||3
1759132750000|2025-09-29 07:59:10|||||||||3
1759132880000|2025-09-29 08:01:20|||||||||30
1759133000000|2025-09-29 08:03:20|||||||||2
1759133330000|2025-09-29 08:08:50|||||||||3
1759133370000|2025-09-29 08:09:30|||||||||11
1759133460000|2025-09-29 08:11:00|||||||||1
1759133550000|2025-09-29 08:12:30|||||||||1
1759133560000|2025-09-29 08:12:40|||||||||1
1759133610000|2025-09-29 08:13:30|||||||||1
1759133650000|2025-09-29 08:14:10|||||||||11
1759133770000|2025-09-29 08:16:10|||||||||17
1759133800000|2025-09-29 08:16:40|||||||||23
1759133860000|2025-09-29 08:17:40|||||||||1
1759133960000|2025-09-29 08:19:20|||||||||1
1759134040000|2025-09-29 08:20:40|||||||||3
1759134080000|2025-09-29 08:21:20|||||||||1
1759134110000|2025-09-29 08:21:50|||||||||3
1759134140000|2025-09-29 08:22:20|||||||||1
1759134170000|2025-09-29 08:22:50|||||||||1
1759134200000|2025-09-29 08:23:20|||||||||110
1759134210000|2025-09-29 08:23:30|||||||||2
1759134230000|2025-09-29 08:23:50|||||||||3
1759134320000|2025-09-29 08:25:20|||||||||1
1759134370000|2025-09-29 08:26:10|||||||||1
1759134430000|2025-09-29 08:27:10|||||||||1
1759134460000|2025-09-29 08:27:40|||||||||1
1759134540000|2025-09-29 08:29:00|||||||||1
1759134630000|2025-09-29 08:30:30|||||||||1
1759134660000|2025-09-29 08:31:00|||||||||1
1759134710000|2025-09-29 08:31:50|||||||||2
1759134750000|2025-09-29 08:32:30|||||||||1
1759134780000|2025-09-29 08:33:00|||||||||1
1759134810000|2025-09-29 08:33:30|||||||||1
1759134830000|2025-09-29 08:33:50|||||||||1
1759134900000|2025-09-29 08:35:00|||||||||5
1759135020000|2025-09-29 08:37:00|||||||||1
1759135040000|2025-09-29 08:37:20|||||||||114
1759135060000|2025-09-29 08:37:40|||||||||2
1759135090000|2025-09-29 08:38:10|||||||||1
1759135230000|2025-09-29 08:40:30|||||||||2
1759135250000|2025-09-29 08:40:50|||||||||1
1759135310000|2025-09-29 08:41:50|||||||||2
1759135330000|2025-09-29 08:42:10|||||||||2
1759135340000|2025-09-29 08:42:20|||||||||1
1759135370000|2025-09-29 08:42:50|||||||||1
1759135400000|2025-09-29 08:43:20|||||||||1
1759135820000|2025-09-29 08:50:20|||||||||11
1759135830000|2025-09-29 08:50:30|||||||||1
1759135900000|2025-09-29 08:51:40|||||||||104
1759135910000|2025-09-29 08:51:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|10
1759135920000|2025-09-29 08:52:00|17.99|17.83|18.02|17.86|18.02|17.86|17.99|17.83|5
1759135930000|2025-09-29 08:52:10|||||||||1
1759136020000|2025-09-29 08:53:40|||||||||1
1759136130000|2025-09-29 08:55:30|18|17.84|18.02|17.86|18.02|17.86|17.99|17.83|12
1759136210000|2025-09-29 08:56:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|21
1759136310000|2025-09-29 08:58:30|||||||||78
1759136400000|2025-09-29 09:00:00|||||||||3
1759136460000|2025-09-29 09:01:00|||||||||3
1759136520000|2025-09-29 09:02:00|||||||||2
1759136530000|2025-09-29 09:02:10|||||||||2
1759136540000|2025-09-29 09:02:20|||||||||1
1759136560000|2025-09-29 09:02:40|||||||||1
1759136630000|2025-09-29 09:03:50|||||||||1
1759136860000|2025-09-29 09:07:40|||||||||1
1759136890000|2025-09-29 09:08:10|||||||||1
1759136900000|2025-09-29 09:08:20|||||||||15
1759136930000|2025-09-29 09:08:50|||||||||1
1759136970000|2025-09-29 09:09:30|||||||||1
1759137050000|2025-09-29 09:10:50|||||||||14
1759137130000|2025-09-29 09:12:10|||||||||19
1759137180000|2025-09-29 09:13:00|||||||||14
1759137200000|2025-09-29 09:13:20|||||||||1
1759137220000|2025-09-29 09:13:40|||||||||28
1759137230000|2025-09-29 09:13:50|||||||||10
1759137260000|2025-09-29 09:14:20|||||||||12
1759137290000|2025-09-29 09:14:50|||||||||11
1759137320000|2025-09-29 09:15:20|||||||||11
1759137350000|2025-09-29 09:15:50|||||||||12
1759137420000|2025-09-29 09:17:00|||||||||2
1759137470000|2025-09-29 09:17:50|||||||||10
1759137480000|2025-09-29 09:18:00|||||||||31
1759137490000|2025-09-29 09:18:10|||||||||7
1759137540000|2025-09-29 09:19:00|||||||||12
1759137580000|2025-09-29 09:19:40|||||||||10
1759137590000|2025-09-29 09:19:50|||||||||10
1759137600000|2025-09-29 09:20:00|||||||||14
1759137670000|2025-09-29 09:21:10|||||||||15
1759137740000|2025-09-29 09:22:20|||||||||8
1759137770000|2025-09-29 09:22:50|||||||||2
1759137790000|2025-09-29 09:23:10|||||||||15
1759137820000|2025-09-29 09:23:40|||||||||1
1759137840000|2025-09-29 09:24:00|||||||||12
1759137880000|2025-09-29 09:24:40|||||||||15
1759137900000|2025-09-29 09:25:00|||||||||1
1759137920000|2025-09-29 09:25:20|||||||||2
1759137930000|2025-09-29 09:25:30|||||||||2
1759137940000|2025-09-29 09:25:40|||||||||13
1759138010000|2025-09-29 09:26:50|||||||||14
1759138090000|2025-09-29 09:28:10|||||||||13
1759138170000|2025-09-29 09:29:30|||||||||15
1759138230000|2025-09-29 09:30:30|||||||||1
1759138240000|2025-09-29 09:30:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|11
1759138250000|2025-09-29 09:30:50|||||||||1
1759138300000|2025-09-29 09:31:40|||||||||12
1759138320000|2025-09-29 09:32:00|||||||||1
1759138340000|2025-09-29 09:32:20|||||||||11
1759138380000|2025-09-29 09:33:00|||||||||14
1759138400000|2025-09-29 09:33:20|||||||||1
1759138420000|2025-09-29 09:33:40|||||||||12
1759138500000|2025-09-29 09:35:00|||||||||15
1759138540000|2025-09-29 09:35:40|||||||||1
1759138570000|2025-09-29 09:36:10|||||||||14
1759138580000|2025-09-29 09:36:20|||||||||11
1759138600000|2025-09-29 09:36:40|||||||||13
1759138620000|2025-09-29 09:37:00|||||||||15
1759138640000|2025-09-29 09:37:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|15
1759138660000|2025-09-29 09:37:40|||||||||11
1759138670000|2025-09-29 09:37:50|||||||||61
1759138680000|2025-09-29 09:38:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|27
1759138770000|2025-09-29 09:39:30|||||||||11
1759138810000|2025-09-29 09:40:10|||||||||16
1759138820000|2025-09-29 09:40:20|||||||||1
1759138830000|2025-09-29 09:40:30|||||||||9
1759138840000|2025-09-29 09:40:40|||||||||17
1759138860000|2025-09-29 09:41:00|||||||||15
1759138870000|2025-09-29 09:41:10|||||||||34
1759138880000|2025-09-29 09:41:20|||||||||13
1759138890000|2025-09-29 09:41:30|||||||||1
1759138910000|2025-09-29 09:41:50|||||||||12
1759138930000|2025-09-29 09:42:10|||||||||13
1759138970000|2025-09-29 09:42:50|||||||||18
1759139010000|2025-09-29 09:43:30|||||||||11
1759139040000|2025-09-29 09:44:00|||||||||15
1759139060000|2025-09-29 09:44:20|||||||||15
1759139080000|2025-09-29 09:44:40|||||||||12
1759139090000|2025-09-29 09:44:50|||||||||6
1759139110000|2025-09-29 09:45:10|||||||||11
1759139130000|2025-09-29 09:45:30|||||||||26
1759139140000|2025-09-29 09:45:40|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|135
1759139230000|2025-09-29 09:47:10|||||||||2
1759139540000|2025-09-29 09:52:20|||||||||1
1759139660000|2025-09-29 09:54:20|||||||||1
1759139700000|2025-09-29 09:55:00|||||||||2
1759139730000|2025-09-29 09:55:30|||||||||1
1759139740000|2025-09-29 09:55:40|||||||||2
1759139760000|2025-09-29 09:56:00|||||||||1
1759139780000|2025-09-29 09:56:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|31
1759139800000|2025-09-29 09:56:40|||||||||1
1759139830000|2025-09-29 09:57:10|||||||||1
1759139940000|2025-09-29 09:59:00|||||||||1
1759140030000|2025-09-29 10:00:30|||||||||1
1759140050000|2025-09-29 10:00:50|||||||||1
1759140070000|2025-09-29 10:01:10|||||||||2
1759140090000|2025-09-29 10:01:30|||||||||1
1759140100000|2025-09-29 10:01:40|||||||||1
1759140110000|2025-09-29 10:01:50|||||||||3
1759140120000|2025-09-29 10:02:00|||||||||1
1759140140000|2025-09-29 10:02:20|||||||||1
1759140160000|2025-09-29 10:02:40|||||||||1
1759140170000|2025-09-29 10:02:50|||||||||4
1759140190000|2025-09-29 10:03:10|||||||||2
1759140210000|2025-09-29 10:03:30|||||||||1
1759140230000|2025-09-29 10:03:50|||||||||1
1759140240000|2025-09-29 10:04:00|||||||||1
1759140250000|2025-09-29 10:04:10|||||||||1
1759140270000|2025-09-29 10:04:30|||||||||1
1759140280000|2025-09-29 10:04:40|||||||||1
1759140290000|2025-09-29 10:04:50|||||||||1
1759140310000|2025-09-29 10:05:10|||||||||1
1759140320000|2025-09-29 10:05:20|||||||||1
1759140330000|2025-09-29 10:05:30|||||||||1
1759140350000|2025-09-29 10:05:50|||||||||1
1759140360000|2025-09-29 10:06:00|||||||||1
1759140370000|2025-09-29 10:06:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|24
1759140410000|2025-09-29 10:06:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1759140560000|2025-09-29 10:09:20|||||||||1
1759140600000|2025-09-29 10:10:00|||||||||1
1759140610000|2025-09-29 10:10:10|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|42
1759140660000|2025-09-29 10:11:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1759140790000|2025-09-29 10:13:10|||||||||1
1759140830000|2025-09-29 10:13:50|||||||||1
1759140850000|2025-09-29 10:14:10|||||||||3
1759140970000|2025-09-29 10:16:10|||||||||2
1759141120000|2025-09-29 10:18:40|||||||||1
1759141220000|2025-09-29 10:20:20|||||||||1
1759141320000|2025-09-29 10:22:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|6
1759141380000|2025-09-29 10:23:00|||||||||9
1759141390000|2025-09-29 10:23:10|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|52
1759141410000|2025-09-29 10:23:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|7
1759141470000|2025-09-29 10:24:30|||||||||1
1759141520000|2025-09-29 10:25:20|||||||||1
1759141610000|2025-09-29 10:26:50|||||||||1
1759141690000|2025-09-29 10:28:10|||||||||1
1759141760000|2025-09-29 10:29:20|||||||||1
1759141900000|2025-09-29 10:31:40|||||||||1
1759142000000|2025-09-29 10:33:20|||||||||2
1759142040000|2025-09-29 10:34:00|||||||||2
1759142050000|2025-09-29 10:34:10|||||||||1
1759142120000|2025-09-29 10:35:20|||||||||1
1759142190000|2025-09-29 10:36:30|||||||||1
1759142250000|2025-09-29 10:37:30|||||||||1
1759142300000|2025-09-29 10:38:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|36
1759142310000|2025-09-29 10:38:30|||||||||2
1759142330000|2025-09-29 10:38:50|||||||||1
1759142350000|2025-09-29 10:39:10|||||||||2
1759142400000|2025-09-29 10:40:00|||||||||1
1759142410000|2025-09-29 10:40:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|30
1759142660000|2025-09-29 10:44:20|||||||||2
1759142750000|2025-09-29 10:45:50|||||||||1
1759142970000|2025-09-29 10:49:30|||||||||34
1759142980000|2025-09-29 10:49:40|||||||||1
1759143010000|2025-09-29 10:50:10|||||||||3
1759143030000|2025-09-29 10:50:30|||||||||1
1759143040000|2025-09-29 10:50:40|||||||||1
1759143100000|2025-09-29 10:51:40|||||||||2
1759143110000|2025-09-29 10:51:50|||||||||9
1759143180000|2025-09-29 10:53:00|||||||||1
1759143210000|2025-09-29 10:53:30|||||||||2
1759143700000|2025-09-29 11:01:40|||||||||1
1759143740000|2025-09-29 11:02:20|||||||||4
1759143850000|2025-09-29 11:04:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|27
1759143920000|2025-09-29 11:05:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|16
1759144060000|2025-09-29 11:07:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|12
1759144090000|2025-09-29 11:08:10|||||||||3
1759144120000|2025-09-29 11:08:40|||||||||1
1759144180000|2025-09-29 11:09:40|||||||||5
1759144220000|2025-09-29 11:10:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1759144320000|2025-09-29 11:12:00|||||||||3
1759144390000|2025-09-29 11:13:10|||||||||4
1759144530000|2025-09-29 11:15:30|||||||||2
1759144560000|2025-09-29 11:16:00|||||||||3
1759144960000|2025-09-29 11:22:40|||||||||2
1759145240000|2025-09-29 11:27:20|||||||||4
1759145250000|2025-09-29 11:27:30|||||||||6
1759145630000|2025-09-29 11:33:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|47
1759145660000|2025-09-29 11:34:20|||||||||2
1759145720000|2025-09-29 11:35:20|||||||||1
1759145730000|2025-09-29 11:35:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|17
1759145740000|2025-09-29 11:35:40|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|5
1759145750000|2025-09-29 11:35:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1759145760000|2025-09-29 11:36:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|0
1759145770000|2025-09-29 11:36:10|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|1
1759145830000|2025-09-29 11:37:10|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|4
1759145880000|2025-09-29 11:38:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1759145890000|2025-09-29 11:38:10|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|2
1759145900000|2025-09-29 11:38:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1759145970000|2025-09-29 11:39:30|||||||||1
1759145980000|2025-09-29 11:39:40|||||||||1
1759145990000|2025-09-29 11:39:50|||||||||4
1759146180000|2025-09-29 11:43:00|||||||||4
1759146190000|2025-09-29 11:43:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|11
1759146240000|2025-09-29 11:44:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|28
1759146410000|2025-09-29 11:46:50|||||||||3
1759146610000|2025-09-29 11:50:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1759146620000|2025-09-29 11:50:20|||||||||2
1759146630000|2025-09-29 11:50:30|||||||||2
1759146730000|2025-09-29 11:52:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|36
1759146800000|2025-09-29 11:53:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1759146980000|2025-09-29 11:56:20|||||||||1
1759147050000|2025-09-29 11:57:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|77
1759147150000|2025-09-29 11:59:10|||||||||1
1759147240000|2025-09-29 12:00:40|||||||||1
1759147390000|2025-09-29 12:03:10|18.16|18|18.16|18|18.16|18|18.16|18|55
1759147580000|2025-09-29 12:06:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|46
1759147720000|2025-09-29 12:08:40|||||||||2
1759147970000|2025-09-29 12:12:50|||||||||2
1759148040000|2025-09-29 12:14:00|||||||||1
1759148060000|2025-09-29 12:14:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1759148090000|2025-09-29 12:14:50|||||||||11
1759148100000|2025-09-29 12:15:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1759148110000|2025-09-29 12:15:10|||||||||1
1759148280000|2025-09-29 12:18:00|||||||||1
1759148420000|2025-09-29 12:20:20|||||||||2
1759148550000|2025-09-29 12:22:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1759148580000|2025-09-29 12:23:00|||||||||3
1759148630000|2025-09-29 12:23:50|||||||||1
1759148750000|2025-09-29 12:25:50|||||||||1
1759148790000|2025-09-29 12:26:30|||||||||120
1759148800000|2025-09-29 12:26:40|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|11
1759148830000|2025-09-29 12:27:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1759148840000|2025-09-29 12:27:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1759148850000|2025-09-29 12:27:30|||||||||1
1759149030000|2025-09-29 12:30:30|||||||||7
1759149040000|2025-09-29 12:30:40|||||||||1
1759149080000|2025-09-29 12:31:20|||||||||2
1759149110000|2025-09-29 12:31:50|||||||||4
1759149130000|2025-09-29 12:32:10|||||||||11
1759149150000|2025-09-29 12:32:30|||||||||1
1759149190000|2025-09-29 12:33:10|||||||||2
1759149330000|2025-09-29 12:35:30|||||||||2
1759149390000|2025-09-29 12:36:30|||||||||1
1759149490000|2025-09-29 12:38:10|||||||||2
1759149560000|2025-09-29 12:39:20|||||||||1
1759149580000|2025-09-29 12:39:40|||||||||3
1759149890000|2025-09-29 12:44:50|||||||||1
1759150040000|2025-09-29 12:47:20|||||||||3
1759150050000|2025-09-29 12:47:30|||||||||1
1759150350000|2025-09-29 12:52:30|||||||||3
1759150800000|2025-09-29 13:00:00|||||||||2
1759150960000|2025-09-29 13:02:40|||||||||1
1759151100000|2025-09-29 13:05:00|||||||||1
1759151110000|2025-09-29 13:05:10|||||||||2
1759151150000|2025-09-29 13:05:50|||||||||1
1759151160000|2025-09-29 13:06:00|||||||||2
1759151170000|2025-09-29 13:06:10|||||||||22
1759151180000|2025-09-29 13:06:20|||||||||1
1759151190000|2025-09-29 13:06:30|||||||||2
1759151200000|2025-09-29 13:06:40|||||||||3
1759151210000|2025-09-29 13:06:50|||||||||2
1759151220000|2025-09-29 13:07:00|||||||||2
1759151230000|2025-09-29 13:07:10|||||||||1
1759151240000|2025-09-29 13:07:20|||||||||2
1759151250000|2025-09-29 13:07:30|||||||||2
1759151260000|2025-09-29 13:07:40|||||||||2
1759151270000|2025-09-29 13:07:50|||||||||2
1759151280000|2025-09-29 13:08:00|||||||||1
1759151290000|2025-09-29 13:08:10|||||||||3
1759151300000|2025-09-29 13:08:20|||||||||4
1759151310000|2025-09-29 13:08:30|||||||||2
1759151320000|2025-09-29 13:08:40|||||||||1
1759151330000|2025-09-29 13:08:50|||||||||1
1759151340000|2025-09-29 13:09:00|||||||||3
1759151350000|2025-09-29 13:09:10|||||||||6
1759151360000|2025-09-29 13:09:20|||||||||3
1759151370000|2025-09-29 13:09:30|||||||||2
1759151380000|2025-09-29 13:09:40|||||||||1
1759151390000|2025-09-29 13:09:50|||||||||2
1759151400000|2025-09-29 13:10:00|||||||||2
1759151410000|2025-09-29 13:10:10|||||||||4
1759151420000|2025-09-29 13:10:20|||||||||3
1759151430000|2025-09-29 13:10:30|||||||||11
1759151440000|2025-09-29 13:10:40|||||||||1
1759151540000|2025-09-29 13:12:20|||||||||1
1759151670000|2025-09-29 13:14:30|||||||||2
1759151710000|2025-09-29 13:15:10|||||||||1
1759151740000|2025-09-29 13:15:40|||||||||3
1759151900000|2025-09-29 13:18:20|||||||||2
1759151980000|2025-09-29 13:19:40|||||||||1
1759152050000|2025-09-29 13:20:50|||||||||2
1759152090000|2025-09-29 13:21:30|||||||||6
1759152110000|2025-09-29 13:21:50|||||||||1
1759152120000|2025-09-29 13:22:00|||||||||1
1759152130000|2025-09-29 13:22:10|||||||||1
1759152150000|2025-09-29 13:22:30|||||||||1
1759152160000|2025-09-29 13:22:40|||||||||1
1759152170000|2025-09-29 13:22:50|||||||||1
1759152180000|2025-09-29 13:23:00|||||||||1
1759152190000|2025-09-29 13:23:10|||||||||1
1759152200000|2025-09-29 13:23:20|||||||||1
1759152210000|2025-09-29 13:23:30|||||||||1
1759152220000|2025-09-29 13:23:40|||||||||1
1759152230000|2025-09-29 13:23:50|||||||||1
1759152240000|2025-09-29 13:24:00|||||||||1
1759152250000|2025-09-29 13:24:10|||||||||1
1759152260000|2025-09-29 13:24:20|||||||||1
1759152270000|2025-09-29 13:24:30|||||||||4
1759152280000|2025-09-29 13:24:40|||||||||1
1759152290000|2025-09-29 13:24:50|||||||||10
1759152300000|2025-09-29 13:25:00|||||||||1
1759152310000|2025-09-29 13:25:10|||||||||1
1759152320000|2025-09-29 13:25:20|||||||||1
1759152330000|2025-09-29 13:25:30|||||||||1
1759152340000|2025-09-29 13:25:40|||||||||1
1759152350000|2025-09-29 13:25:50|||||||||1
1759152360000|2025-09-29 13:26:00|||||||||1
1759152370000|2025-09-29 13:26:10|||||||||3
1759152380000|2025-09-29 13:26:20|||||||||1
1759152390000|2025-09-29 13:26:30|||||||||1
1759152400000|2025-09-29 13:26:40|||||||||11
1759152410000|2025-09-29 13:26:50|||||||||6
1759152420000|2025-09-29 13:27:00|||||||||2
1759152430000|2025-09-29 13:27:10|||||||||1
1759152440000|2025-09-29 13:27:20|||||||||1
1759152450000|2025-09-29 13:27:30|||||||||7
1759152460000|2025-09-29 13:27:40|||||||||2
1759152470000|2025-09-29 13:27:50|||||||||2
1759152480000|2025-09-29 13:28:00|||||||||99
1759152510000|2025-09-29 13:28:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|110
1759152540000|2025-09-29 13:29:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1759152570000|2025-09-29 13:29:30|||||||||1
1759152590000|2025-09-29 13:29:50|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1759152600000|2025-09-29 13:30:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|51
1759152610000|2025-09-29 13:30:10|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|7
1759152620000|2025-09-29 13:30:20|||||||||10
1759152650000|2025-09-29 13:30:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1759152660000|2025-09-29 13:31:00|18.13|17.97|18.13|17.97|18.13|17.97|18.11|17.95|0
1759152670000|2025-09-29 13:31:10|||||||||1
1759152680000|2025-09-29 13:31:20|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1759152700000|2025-09-29 13:31:40|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|53
1759152710000|2025-09-29 13:31:50|18.16|18|18.16|18|18.16|18|18.16|18|9
1759152720000|2025-09-29 13:32:00|||||||||22
1759152730000|2025-09-29 13:32:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1759152740000|2025-09-29 13:32:20|||||||||1
1759152760000|2025-09-29 13:32:40|18.16|18|18.16|18|18.16|18|18.16|18|19
1759152770000|2025-09-29 13:32:50|18.13|17.97|18.16|18|18.16|18|18.13|17.97|117
1759152780000|2025-09-29 13:33:00|18.13|17.97|18.16|18|18.16|18|18.13|17.97|27
1759152790000|2025-09-29 13:33:10|||||||||12
1759152830000|2025-09-29 13:33:50|||||||||11
1759152840000|2025-09-29 13:34:00|||||||||10
1759152870000|2025-09-29 13:34:30|||||||||1
1759152880000|2025-09-29 13:34:40|||||||||6
1759152890000|2025-09-29 13:34:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1759152940000|2025-09-29 13:35:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|37
1759152950000|2025-09-29 13:35:50|||||||||4
1759152970000|2025-09-29 13:36:10|||||||||8
1759152980000|2025-09-29 13:36:20|||||||||1
1759153000000|2025-09-29 13:36:40|||||||||3
1759153010000|2025-09-29 13:36:50|||||||||2
1759153020000|2025-09-29 13:37:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|127
1759153030000|2025-09-29 13:37:10|||||||||2
1759153040000|2025-09-29 13:37:20|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|27
1759153050000|2025-09-29 13:37:30|||||||||9
1759153060000|2025-09-29 13:37:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1759153070000|2025-09-29 13:37:50|||||||||1
1759153090000|2025-09-29 13:38:10|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|59
1759153100000|2025-09-29 13:38:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1759153110000|2025-09-29 13:38:30|18.21|18.05|18.21|18.05|18.21|18.05|18.18|18.02|8
1759153130000|2025-09-29 13:38:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1759153150000|2025-09-29 13:39:10|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|133
1759153170000|2025-09-29 13:39:30|||||||||20
1759153180000|2025-09-29 13:39:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1759153200000|2025-09-29 13:40:00|18.28|18.12|18.28|18.12|18.28|18.12|18.26|18.1|7
1759153210000|2025-09-29 13:40:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|16
1759153220000|2025-09-29 13:40:20|||||||||1
1759153230000|2025-09-29 13:40:30|||||||||4
1759153240000|2025-09-29 13:40:40|||||||||20
1759153250000|2025-09-29 13:40:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|263
1759153260000|2025-09-29 13:41:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759153270000|2025-09-29 13:41:10|||||||||3
1759153280000|2025-09-29 13:41:20|||||||||1
1759153290000|2025-09-29 13:41:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1759153300000|2025-09-29 13:41:40|||||||||4
1759153320000|2025-09-29 13:42:00|||||||||5
1759153330000|2025-09-29 13:42:10|||||||||3
1759153340000|2025-09-29 13:42:20|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|29
1759153350000|2025-09-29 13:42:30|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|108
1759153360000|2025-09-29 13:42:40|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|39
1759153380000|2025-09-29 13:43:00|||||||||10
1759153390000|2025-09-29 13:43:10|||||||||1
1759153400000|2025-09-29 13:43:20|18.16|18|18.18|18.02|18.18|18.02|18.16|18|3
1759153420000|2025-09-29 13:43:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|44
1759153430000|2025-09-29 13:43:50|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|34
1759153440000|2025-09-29 13:44:00|18.19|18.03|18.21|18.05|18.21|18.05|18.18|18.02|26
1759153460000|2025-09-29 13:44:20|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|26
1759153470000|2025-09-29 13:44:30|||||||||28
1759153480000|2025-09-29 13:44:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|78
1759153490000|2025-09-29 13:44:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1759153500000|2025-09-29 13:45:00|18.19|18.03|18.21|18.05|18.21|18.05|18.18|18.02|33
1759153510000|2025-09-29 13:45:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1759153520000|2025-09-29 13:45:20|18.22|18.06|18.23|18.07|18.23|18.07|18.21|18.05|0
1759153530000|2025-09-29 13:45:30|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|41
1759153540000|2025-09-29 13:45:40|||||||||7
1759153550000|2025-09-29 13:45:50|||||||||2
1759153570000|2025-09-29 13:46:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1759153580000|2025-09-29 13:46:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1759153590000|2025-09-29 13:46:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|47
1759153600000|2025-09-29 13:46:40|18.23|18.07|18.23|18.07|18.26|18.1|18.23|18.07|30
1759153610000|2025-09-29 13:46:50|||||||||1
1759153620000|2025-09-29 13:47:00|||||||||2
1759153630000|2025-09-29 13:47:10|||||||||3
1759153640000|2025-09-29 13:47:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1759153650000|2025-09-29 13:47:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1759153660000|2025-09-29 13:47:40|||||||||1
1759153670000|2025-09-29 13:47:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1759153680000|2025-09-29 13:48:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1759153690000|2025-09-29 13:48:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|29
1759153750000|2025-09-29 13:49:10|||||||||21
1759153760000|2025-09-29 13:49:20|||||||||5
1759153770000|2025-09-29 13:49:30|||||||||12
1759153780000|2025-09-29 13:49:40|||||||||1
1759153790000|2025-09-29 13:49:50|||||||||7
1759153800000|2025-09-29 13:50:00|||||||||5
1759153810000|2025-09-29 13:50:10|||||||||1
1759153830000|2025-09-29 13:50:30|||||||||1
1759153850000|2025-09-29 13:50:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|43
1759153860000|2025-09-29 13:51:00|||||||||13
1759153870000|2025-09-29 13:51:10|||||||||12
1759153880000|2025-09-29 13:51:20|||||||||27
1759153890000|2025-09-29 13:51:30|||||||||3
1759153910000|2025-09-29 13:51:50|||||||||4
1759153930000|2025-09-29 13:52:10|||||||||14
1759153940000|2025-09-29 13:52:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|79
1759153950000|2025-09-29 13:52:30|||||||||3
1759153980000|2025-09-29 13:53:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|72
1759154020000|2025-09-29 13:53:40|||||||||31
1759154040000|2025-09-29 13:54:00|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|56
1759154050000|2025-09-29 13:54:10|||||||||2
1759154060000|2025-09-29 13:54:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1759154100000|2025-09-29 13:55:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|37
1759154110000|2025-09-29 13:55:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|13
1759154120000|2025-09-29 13:55:20|||||||||12
1759154130000|2025-09-29 13:55:30|||||||||19
1759154140000|2025-09-29 13:55:40|||||||||1
1759154160000|2025-09-29 13:56:00|||||||||8
1759154170000|2025-09-29 13:56:10|||||||||1
1759154180000|2025-09-29 13:56:20|||||||||10
1759154190000|2025-09-29 13:56:30|||||||||20
1759154200000|2025-09-29 13:56:40|||||||||21
1759154210000|2025-09-29 13:56:50|||||||||9
1759154220000|2025-09-29 13:57:00|||||||||4
1759154230000|2025-09-29 13:57:10|||||||||4
1759154240000|2025-09-29 13:57:20|||||||||4
1759154280000|2025-09-29 13:58:00|||||||||1
1759154290000|2025-09-29 13:58:10|||||||||1
1759154340000|2025-09-29 13:59:00|||||||||4
1759154350000|2025-09-29 13:59:10|||||||||2
1759154380000|2025-09-29 13:59:40|||||||||3
1759154390000|2025-09-29 13:59:50|||||||||4
1759154400000|2025-09-29 14:00:00|||||||||31
1759154410000|2025-09-29 14:00:10|||||||||7
1759154430000|2025-09-29 14:00:30|||||||||17
1759154440000|2025-09-29 14:00:40|||||||||3
1759154450000|2025-09-29 14:00:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|78
1759154460000|2025-09-29 14:01:00|||||||||53
1759154470000|2025-09-29 14:01:10|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|55
1759154490000|2025-09-29 14:01:30|||||||||2
1759154500000|2025-09-29 14:01:40|||||||||1
1759154510000|2025-09-29 14:01:50|||||||||4
1759154520000|2025-09-29 14:02:00|||||||||2
1759154530000|2025-09-29 14:02:10|||||||||4
1759154540000|2025-09-29 14:02:20|||||||||2
1759154550000|2025-09-29 14:02:30|||||||||2
1759154560000|2025-09-29 14:02:40|||||||||19
1759154580000|2025-09-29 14:03:00|||||||||3
1759154610000|2025-09-29 14:03:30|||||||||4
1759154620000|2025-09-29 14:03:40|||||||||1
1759154630000|2025-09-29 14:03:50|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|61
1759154640000|2025-09-29 14:04:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1759154650000|2025-09-29 14:04:10|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|31
1759154660000|2025-09-29 14:04:20|||||||||37
1759154670000|2025-09-29 14:04:30|||||||||2
1759154680000|2025-09-29 14:04:40|||||||||1
1759154690000|2025-09-29 14:04:50|||||||||33
1759154700000|2025-09-29 14:05:00|||||||||45
1759154730000|2025-09-29 14:05:30|||||||||54
1759154740000|2025-09-29 14:05:40|||||||||21
1759154760000|2025-09-29 14:06:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|211
1759154790000|2025-09-29 14:06:30|||||||||6
1759154800000|2025-09-29 14:06:40|||||||||20
1759154810000|2025-09-29 14:06:50|||||||||24
1759154820000|2025-09-29 14:07:00|||||||||3
1759154830000|2025-09-29 14:07:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|43
1759154850000|2025-09-29 14:07:30|||||||||4
1759154860000|2025-09-29 14:07:40|||||||||4
1759154870000|2025-09-29 14:07:50|||||||||10
1759154880000|2025-09-29 14:08:00|||||||||2
1759154890000|2025-09-29 14:08:10|||||||||51
1759154900000|2025-09-29 14:08:20|||||||||2
1759154910000|2025-09-29 14:08:30|||||||||2
1759154920000|2025-09-29 14:08:40|||||||||1
1759154940000|2025-09-29 14:09:00|||||||||8
1759154950000|2025-09-29 14:09:10|||||||||88
1759154970000|2025-09-29 14:09:30|||||||||2
1759154980000|2025-09-29 14:09:40|||||||||1
1759154990000|2025-09-29 14:09:50|||||||||2
1759155000000|2025-09-29 14:10:00|||||||||2
1759155010000|2025-09-29 14:10:10|||||||||1
1759155020000|2025-09-29 14:10:20|||||||||13
1759155030000|2025-09-29 14:10:30|18.31|18.15|18.26|18.1|18.31|18.15|18.26|18.1|234
1759155040000|2025-09-29 14:10:40|18.29|18.13|18.26|18.1|18.31|18.15|18.26|18.1|58
1759155060000|2025-09-29 14:11:00|||||||||1
1759155070000|2025-09-29 14:11:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|5
1759155080000|2025-09-29 14:11:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|2
1759155090000|2025-09-29 14:11:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1759155120000|2025-09-29 14:12:00|||||||||3
1759155140000|2025-09-29 14:12:20|||||||||54
1759155150000|2025-09-29 14:12:30|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|29
1759155160000|2025-09-29 14:12:40|18.27|18.11|18.26|18.1|18.29|18.13|18.26|18.1|7
1759155170000|2025-09-29 14:12:50|18.29|18.13|18.3|18.14|18.31|18.15|18.29|18.13|50
1759155180000|2025-09-29 14:13:00|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|9
1759155190000|2025-09-29 14:13:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|20
1759155200000|2025-09-29 14:13:20|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|2
1759155210000|2025-09-29 14:13:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1759155220000|2025-09-29 14:13:40|||||||||29
1759155230000|2025-09-29 14:13:50|||||||||35
1759155240000|2025-09-29 14:14:00|||||||||2
1759155270000|2025-09-29 14:14:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|9
1759155280000|2025-09-29 14:14:40|||||||||2
1759155300000|2025-09-29 14:15:00|||||||||2
1759155310000|2025-09-29 14:15:10|||||||||1
1759155330000|2025-09-29 14:15:30|||||||||18
1759155340000|2025-09-29 14:15:40|||||||||1
1759155360000|2025-09-29 14:16:00|||||||||3
1759155370000|2025-09-29 14:16:10|||||||||38
1759155380000|2025-09-29 14:16:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1759155390000|2025-09-29 14:16:30|18.26|18.1|18.26|18.1|18.29|18.13|18.26|18.1|103
1759155400000|2025-09-29 14:16:40|||||||||20
1759155410000|2025-09-29 14:16:50|||||||||1
1759155420000|2025-09-29 14:17:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|36
1759155430000|2025-09-29 14:17:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|14
1759155450000|2025-09-29 14:17:30|||||||||5
1759155460000|2025-09-29 14:17:40|||||||||2
1759155480000|2025-09-29 14:18:00|||||||||3
1759155490000|2025-09-29 14:18:10|||||||||1
1759155500000|2025-09-29 14:18:20|||||||||1
1759155510000|2025-09-29 14:18:30|||||||||1
1759155520000|2025-09-29 14:18:40|||||||||1
1759155540000|2025-09-29 14:19:00|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|190
1759155550000|2025-09-29 14:19:10|||||||||1
1759155560000|2025-09-29 14:19:20|||||||||6
1759155570000|2025-09-29 14:19:30|||||||||2
1759155590000|2025-09-29 14:19:50|||||||||2
1759155600000|2025-09-29 14:20:00|||||||||39
1759155610000|2025-09-29 14:20:10|||||||||4
1759155630000|2025-09-29 14:20:30|||||||||6
1759155640000|2025-09-29 14:20:40|||||||||2
1759155660000|2025-09-29 14:21:00|||||||||33
1759155670000|2025-09-29 14:21:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|130
1759155680000|2025-09-29 14:21:20|18.26|18.1|18.24|18.08|18.26|18.1|18.23|18.07|18
1759155690000|2025-09-29 14:21:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1759155700000|2025-09-29 14:21:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|3
1759155710000|2025-09-29 14:21:50|||||||||1
1759155720000|2025-09-29 14:22:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|1
1759155730000|2025-09-29 14:22:10|||||||||3
1759155750000|2025-09-29 14:22:30|||||||||1
1759155760000|2025-09-29 14:22:40|||||||||1
1759155770000|2025-09-29 14:22:50|||||||||19
1759155780000|2025-09-29 14:23:00|||||||||20
1759155790000|2025-09-29 14:23:10|||||||||12
1759155810000|2025-09-29 14:23:30|||||||||14
1759155820000|2025-09-29 14:23:40|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|45
1759155840000|2025-09-29 14:24:00|||||||||1
1759155850000|2025-09-29 14:24:10|||||||||2
1759155870000|2025-09-29 14:24:30|||||||||7
1759155880000|2025-09-29 14:24:40|||||||||16
1759155890000|2025-09-29 14:24:50|||||||||2
1759155900000|2025-09-29 14:25:00|||||||||3
1759155910000|2025-09-29 14:25:10|||||||||2
1759155920000|2025-09-29 14:25:20|||||||||4
1759155940000|2025-09-29 14:25:40|||||||||2
1759155960000|2025-09-29 14:26:00|||||||||33
1759155970000|2025-09-29 14:26:10|||||||||14
1759156000000|2025-09-29 14:26:40|||||||||4
1759156010000|2025-09-29 14:26:50|||||||||4
1759156020000|2025-09-29 14:27:00|||||||||1
1759156030000|2025-09-29 14:27:10|||||||||4
1759156050000|2025-09-29 14:27:30|||||||||3
1759156060000|2025-09-29 14:27:40|||||||||1
1759156070000|2025-09-29 14:27:50|||||||||2
1759156080000|2025-09-29 14:28:00|||||||||4
1759156090000|2025-09-29 14:28:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1759156100000|2025-09-29 14:28:20|||||||||2
1759156120000|2025-09-29 14:28:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|14
1759156130000|2025-09-29 14:28:50|||||||||5
1759156150000|2025-09-29 14:29:10|||||||||4
1759156180000|2025-09-29 14:29:40|||||||||2
1759156190000|2025-09-29 14:29:50|||||||||2
1759156200000|2025-09-29 14:30:00|||||||||78
1759156210000|2025-09-29 14:30:10|||||||||17
1759156220000|2025-09-29 14:30:20|||||||||16
1759156230000|2025-09-29 14:30:30|||||||||26
1759156240000|2025-09-29 14:30:40|||||||||13
1759156250000|2025-09-29 14:30:50|||||||||4
1759156260000|2025-09-29 14:31:00|||||||||11
1759156270000|2025-09-29 14:31:10|||||||||9
1759156290000|2025-09-29 14:31:30|||||||||1
1759156300000|2025-09-29 14:31:40|18.28|18.12|18.31|18.15|18.31|18.15|18.26|18.1|63
1759156310000|2025-09-29 14:31:50|||||||||20
1759156320000|2025-09-29 14:32:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|191
1759156330000|2025-09-29 14:32:10|||||||||12
1759156340000|2025-09-29 14:32:20|||||||||47
1759156350000|2025-09-29 14:32:30|||||||||10
1759156360000|2025-09-29 14:32:40|||||||||16
1759156370000|2025-09-29 14:32:50|||||||||10
1759156380000|2025-09-29 14:33:00|||||||||1
1759156390000|2025-09-29 14:33:10|||||||||24
1759156400000|2025-09-29 14:33:20|||||||||27
1759156410000|2025-09-29 14:33:30|||||||||18
1759156420000|2025-09-29 14:33:40|||||||||2
1759156430000|2025-09-29 14:33:50|||||||||1
1759156440000|2025-09-29 14:34:00|||||||||3
1759156450000|2025-09-29 14:34:10|||||||||11
1759156460000|2025-09-29 14:34:20|||||||||7
1759156470000|2025-09-29 14:34:30|||||||||7
1759156480000|2025-09-29 14:34:40|||||||||6
1759156490000|2025-09-29 14:34:50|||||||||6
1759156500000|2025-09-29 14:35:00|||||||||7
1759156510000|2025-09-29 14:35:10|||||||||49
1759156520000|2025-09-29 14:35:20|||||||||5
1759156530000|2025-09-29 14:35:30|||||||||8
1759156540000|2025-09-29 14:35:40|||||||||5
1759156550000|2025-09-29 14:35:50|||||||||4
1759156560000|2025-09-29 14:36:00|||||||||21
1759156570000|2025-09-29 14:36:10|||||||||8
1759156580000|2025-09-29 14:36:20|||||||||5
1759156590000|2025-09-29 14:36:30|||||||||1
1759156600000|2025-09-29 14:36:40|||||||||1
1759156610000|2025-09-29 14:36:50|||||||||1
1759156620000|2025-09-29 14:37:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|23
1759156630000|2025-09-29 14:37:10|||||||||4
1759156640000|2025-09-29 14:37:20|||||||||3
1759156650000|2025-09-29 14:37:30|||||||||19
1759156660000|2025-09-29 14:37:40|||||||||11
1759156670000|2025-09-29 14:37:50|||||||||6
1759156680000|2025-09-29 14:38:00|||||||||12
1759156690000|2025-09-29 14:38:10|||||||||11
1759156710000|2025-09-29 14:38:30|||||||||1
1759156720000|2025-09-29 14:38:40|||||||||1
1759156730000|2025-09-29 14:38:50|||||||||4
1759156740000|2025-09-29 14:39:00|||||||||15
1759156750000|2025-09-29 14:39:10|||||||||1
1759156770000|2025-09-29 14:39:30|||||||||9
1759156790000|2025-09-29 14:39:50|||||||||1
1759156820000|2025-09-29 14:40:20|||||||||13
1759156840000|2025-09-29 14:40:40|||||||||6
1759156850000|2025-09-29 14:40:50|||||||||8
1759156860000|2025-09-29 14:41:00|||||||||24
1759156870000|2025-09-29 14:41:10|||||||||8
1759156880000|2025-09-29 14:41:20|||||||||2
1759156910000|2025-09-29 14:41:50|||||||||1
1759156920000|2025-09-29 14:42:00|||||||||12
1759156930000|2025-09-29 14:42:10|||||||||41
1759156940000|2025-09-29 14:42:20|||||||||8
1759156950000|2025-09-29 14:42:30|||||||||2
1759156960000|2025-09-29 14:42:40|||||||||1
1759156970000|2025-09-29 14:42:50|||||||||1
1759156980000|2025-09-29 14:43:00|||||||||1
1759157000000|2025-09-29 14:43:20|||||||||1
1759157010000|2025-09-29 14:43:30|||||||||1
1759157040000|2025-09-29 14:44:00|||||||||1
1759157050000|2025-09-29 14:44:10|||||||||2
1759157080000|2025-09-29 14:44:40|||||||||1
1759157100000|2025-09-29 14:45:00|||||||||2
1759157120000|2025-09-29 14:45:20|||||||||8
1759157130000|2025-09-29 14:45:30|||||||||3
1759157140000|2025-09-29 14:45:40|||||||||10
1759157150000|2025-09-29 14:45:50|||||||||1
1759157160000|2025-09-29 14:46:00|||||||||3
1759157170000|2025-09-29 14:46:10|||||||||2
1759157180000|2025-09-29 14:46:20|||||||||2
1759157190000|2025-09-29 14:46:30|||||||||7
1759157200000|2025-09-29 14:46:40|||||||||17
1759157210000|2025-09-29 14:46:50|||||||||2
1759157220000|2025-09-29 14:47:00|||||||||1
1759157240000|2025-09-29 14:47:20|||||||||3
1759157260000|2025-09-29 14:47:40|||||||||4
1759157270000|2025-09-29 14:47:50|||||||||1
1759157280000|2025-09-29 14:48:00|||||||||1
1759157300000|2025-09-29 14:48:20|||||||||2
1759157320000|2025-09-29 14:48:40|||||||||1
1759157330000|2025-09-29 14:48:50|||||||||1
1759157340000|2025-09-29 14:49:00|||||||||4
1759157350000|2025-09-29 14:49:10|||||||||13
1759157360000|2025-09-29 14:49:20|||||||||1
1759157370000|2025-09-29 14:49:30|||||||||3
1759157380000|2025-09-29 14:49:40|||||||||1
1759157390000|2025-09-29 14:49:50|||||||||8
1759157400000|2025-09-29 14:50:00|||||||||1
1759157410000|2025-09-29 14:50:10|||||||||2
1759157430000|2025-09-29 14:50:30|||||||||3
1759157450000|2025-09-29 14:50:50|||||||||4
1759157460000|2025-09-29 14:51:00|||||||||4
1759157490000|2025-09-29 14:51:30|||||||||1
1759157500000|2025-09-29 14:51:40|||||||||2
1759157510000|2025-09-29 14:51:50|||||||||2
1759157520000|2025-09-29 14:52:00|||||||||5
1759157530000|2025-09-29 14:52:10|||||||||18
1759157540000|2025-09-29 14:52:20|||||||||2
1759157560000|2025-09-29 14:52:40|||||||||7
1759157580000|2025-09-29 14:53:00|||||||||1
1759157590000|2025-09-29 14:53:10|||||||||2
1759157600000|2025-09-29 14:53:20|||||||||1
1759157610000|2025-09-29 14:53:30|||||||||1
1759157620000|2025-09-29 14:53:40|||||||||2
1759157630000|2025-09-29 14:53:50|||||||||7
1759157640000|2025-09-29 14:54:00|||||||||1
1759157660000|2025-09-29 14:54:20|||||||||16
1759157670000|2025-09-29 14:54:30|||||||||1
1759157690000|2025-09-29 14:54:50|||||||||2
1759157700000|2025-09-29 14:55:00|||||||||2
1759157720000|2025-09-29 14:55:20|||||||||3
1759157730000|2025-09-29 14:55:30|||||||||3
1759157740000|2025-09-29 14:55:40|||||||||5
1759157750000|2025-09-29 14:55:50|||||||||2
1759157760000|2025-09-29 14:56:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|453
1759157770000|2025-09-29 14:56:10|||||||||28
1759157780000|2025-09-29 14:56:20|||||||||10
1759157790000|2025-09-29 14:56:30|||||||||13
1759157800000|2025-09-29 14:56:40|||||||||3
1759157810000|2025-09-29 14:56:50|||||||||4
1759157820000|2025-09-29 14:57:00|||||||||59
1759157830000|2025-09-29 14:57:10|||||||||1
1759157860000|2025-09-29 14:57:40|||||||||2
1759157870000|2025-09-29 14:57:50|||||||||5
1759157880000|2025-09-29 14:58:00|||||||||2
1759157920000|2025-09-29 14:58:40|||||||||2
1759157930000|2025-09-29 14:58:50|||||||||1
1759157940000|2025-09-29 14:59:00|||||||||1
1759157960000|2025-09-29 14:59:20|||||||||1
1759157980000|2025-09-29 14:59:40|||||||||1
1759157990000|2025-09-29 14:59:50|||||||||1
1759158010000|2025-09-29 15:00:10|||||||||1
1759158030000|2025-09-29 15:00:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|8
1759158040000|2025-09-29 15:00:40|||||||||2
1759158050000|2025-09-29 15:00:50|||||||||9
1759158060000|2025-09-29 15:01:00|||||||||5
1759158070000|2025-09-29 15:01:10|||||||||50
1759158090000|2025-09-29 15:01:30|||||||||93
1759158100000|2025-09-29 15:01:40|||||||||1
1759158130000|2025-09-29 15:02:10|||||||||2
1759158160000|2025-09-29 15:02:40|||||||||1
1759158170000|2025-09-29 15:02:50|||||||||1
1759158180000|2025-09-29 15:03:00|||||||||1
1759158210000|2025-09-29 15:03:30|||||||||2
1759158220000|2025-09-29 15:03:40|||||||||1
1759158240000|2025-09-29 15:04:00|||||||||1
1759158250000|2025-09-29 15:04:10|||||||||1
1759158270000|2025-09-29 15:04:30|||||||||1
1759158280000|2025-09-29 15:04:40|||||||||4
1759158290000|2025-09-29 15:04:50|||||||||1
1759158320000|2025-09-29 15:05:20|||||||||1
1759158340000|2025-09-29 15:05:40|||||||||1
1759158350000|2025-09-29 15:05:50|||||||||1
1759158360000|2025-09-29 15:06:00|||||||||3
1759158370000|2025-09-29 15:06:10|||||||||1
1759158380000|2025-09-29 15:06:20|||||||||1
1759158400000|2025-09-29 15:06:40|||||||||4
1759158460000|2025-09-29 15:07:40|||||||||2
1759158480000|2025-09-29 15:08:00|||||||||1
1759158510000|2025-09-29 15:08:30|||||||||3
1759158520000|2025-09-29 15:08:40|||||||||2
1759158540000|2025-09-29 15:09:00|||||||||9
1759158570000|2025-09-29 15:09:30|||||||||1
1759158580000|2025-09-29 15:09:40|||||||||1
1759158590000|2025-09-29 15:09:50|||||||||1
1759158600000|2025-09-29 15:10:00|||||||||1
1759158610000|2025-09-29 15:10:10|||||||||2
1759158630000|2025-09-29 15:10:30|||||||||1
1759158680000|2025-09-29 15:11:20|||||||||1
1759158700000|2025-09-29 15:11:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|32
1759158710000|2025-09-29 15:11:50|||||||||3
1759158720000|2025-09-29 15:12:00|||||||||15
1759158730000|2025-09-29 15:12:10|||||||||15
1759158780000|2025-09-29 15:13:00|||||||||1
1759158810000|2025-09-29 15:13:30|||||||||1
1759158840000|2025-09-29 15:14:00|||||||||2
1759158850000|2025-09-29 15:14:10|||||||||14
1759158870000|2025-09-29 15:14:30|||||||||1
1759158890000|2025-09-29 15:14:50|||||||||10
1759158900000|2025-09-29 15:15:00|||||||||2
1759158910000|2025-09-29 15:15:10|||||||||3
1759158920000|2025-09-29 15:15:20|18.35|18.19|18.36|18.2|18.36|18.2|18.34|18.18|0
1759158930000|2025-09-29 15:15:30|||||||||4
1759158940000|2025-09-29 15:15:40|||||||||15
1759158950000|2025-09-29 15:15:50|||||||||10
1759158960000|2025-09-29 15:16:00|||||||||8
1759158970000|2025-09-29 15:16:10|||||||||4
1759158980000|2025-09-29 15:16:20|||||||||6
1759158990000|2025-09-29 15:16:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|13
1759159000000|2025-09-29 15:16:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|92
1759159010000|2025-09-29 15:16:50|||||||||12
1759159020000|2025-09-29 15:17:00|||||||||11
1759159030000|2025-09-29 15:17:10|||||||||31
1759159040000|2025-09-29 15:17:20|||||||||4
1759159050000|2025-09-29 15:17:30|||||||||71
1759159060000|2025-09-29 15:17:40|||||||||3
1759159070000|2025-09-29 15:17:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|26
1759159080000|2025-09-29 15:18:00|18.31|18.15|18.31|18.15|18.34|18.18|18.31|18.15|54
1759159090000|2025-09-29 15:18:10|18.33|18.17|18.34|18.18|18.34|18.18|18.31|18.15|4
1759159100000|2025-09-29 15:18:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1759159110000|2025-09-29 15:18:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1759159120000|2025-09-29 15:18:40|18.31|18.15|18.31|18.15|18.34|18.18|18.31|18.15|9
1759159140000|2025-09-29 15:19:00|||||||||3
1759159150000|2025-09-29 15:19:10|||||||||6
1759159220000|2025-09-29 15:20:20|||||||||1
1759159230000|2025-09-29 15:20:30|||||||||1
1759159240000|2025-09-29 15:20:40|||||||||18
1759159270000|2025-09-29 15:21:10|||||||||1
1759159300000|2025-09-29 15:21:40|||||||||1
1759159320000|2025-09-29 15:22:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1759159330000|2025-09-29 15:22:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1759159340000|2025-09-29 15:22:20|||||||||18
1759159350000|2025-09-29 15:22:30|||||||||20
1759159370000|2025-09-29 15:22:50|18.28|18.12|18.28|18.12|18.31|18.15|18.28|18.12|20
1759159380000|2025-09-29 15:23:00|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|15
1759159390000|2025-09-29 15:23:10|||||||||19
1759159410000|2025-09-29 15:23:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1759159460000|2025-09-29 15:24:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1759159470000|2025-09-29 15:24:30|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|12
1759159500000|2025-09-29 15:25:00|||||||||10
1759159560000|2025-09-29 15:26:00|||||||||25
1759159570000|2025-09-29 15:26:10|||||||||3
1759159580000|2025-09-29 15:26:20|||||||||1
1759159590000|2025-09-29 15:26:30|||||||||6
1759159620000|2025-09-29 15:27:00|||||||||3
1759159630000|2025-09-29 15:27:10|||||||||1
1759159650000|2025-09-29 15:27:30|||||||||1
1759159670000|2025-09-29 15:27:50|||||||||1
1759159690000|2025-09-29 15:28:10|||||||||1
1759159700000|2025-09-29 15:28:20|||||||||1
1759159760000|2025-09-29 15:29:20|||||||||1
1759159770000|2025-09-29 15:29:30|||||||||1
1759159780000|2025-09-29 15:29:40|||||||||1
1759159820000|2025-09-29 15:30:20|||||||||9
1759159850000|2025-09-29 15:30:50|||||||||1
1759159870000|2025-09-29 15:31:10|||||||||1
1759159880000|2025-09-29 15:31:20|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|24
1759159900000|2025-09-29 15:31:40|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|26
1759159910000|2025-09-29 15:31:50|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|9
1759159930000|2025-09-29 15:32:10|||||||||1
1759159960000|2025-09-29 15:32:40|||||||||10
1759159980000|2025-09-29 15:33:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|153
1759159990000|2025-09-29 15:33:10|||||||||1
1759160000000|2025-09-29 15:33:20|||||||||1
1759160020000|2025-09-29 15:33:40|18.34|18.18|18.31|18.15|18.35|18.19|18.31|18.15|90
1759160030000|2025-09-29 15:33:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1759160040000|2025-09-29 15:34:00|18.36|18.2|18.34|18.18|18.36|18.2|18.31|18.15|36
1759160050000|2025-09-29 15:34:10|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|66
1759160060000|2025-09-29 15:34:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|7
1759160070000|2025-09-29 15:34:30|18.35|18.19|18.36|18.2|18.36|18.2|18.34|18.18|0
1759160080000|2025-09-29 15:34:40|||||||||1
1759160110000|2025-09-29 15:35:10|||||||||27
1759160160000|2025-09-29 15:36:00|||||||||2
1759160170000|2025-09-29 15:36:10|||||||||5
1759160180000|2025-09-29 15:36:20|||||||||137
1759160190000|2025-09-29 15:36:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|87
1759160200000|2025-09-29 15:36:40|18.38|18.22|18.39|18.23|18.39|18.23|18.36|18.2|31
1759160210000|2025-09-29 15:36:50|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|44
1759160220000|2025-09-29 15:37:00|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|55
1759160230000|2025-09-29 15:37:10|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|96
1759160250000|2025-09-29 15:37:30|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|6
1759160260000|2025-09-29 15:37:40|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|37
1759160270000|2025-09-29 15:37:50|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|4
1759160280000|2025-09-29 15:38:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1759160290000|2025-09-29 15:38:10|18.39|18.23|18.39|18.23|18.39|18.23|18.36|18.2|24
1759160300000|2025-09-29 15:38:20|18.38|18.22|18.36|18.2|18.39|18.23|18.36|18.2|7
1759160310000|2025-09-29 15:38:30|||||||||5
1759160320000|2025-09-29 15:38:40|||||||||23
1759160380000|2025-09-29 15:39:40|||||||||1
1759160410000|2025-09-29 15:40:10|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|9
1759160430000|2025-09-29 15:40:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|193
1759160440000|2025-09-29 15:40:40|||||||||1
1759160470000|2025-09-29 15:41:10|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|233
1759160480000|2025-09-29 15:41:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|65
1759160500000|2025-09-29 15:41:40|||||||||1
1759160530000|2025-09-29 15:42:10|||||||||1
1759160560000|2025-09-29 15:42:40|||||||||1
1759160620000|2025-09-29 15:43:40|||||||||1
1759160630000|2025-09-29 15:43:50|||||||||1
1759160660000|2025-09-29 15:44:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1759160670000|2025-09-29 15:44:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|13
1759160680000|2025-09-29 15:44:40|||||||||1
1759160690000|2025-09-29 15:44:50|||||||||1
1759160720000|2025-09-29 15:45:20|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|41
1759160730000|2025-09-29 15:45:30|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|3
1759160740000|2025-09-29 15:45:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1759160760000|2025-09-29 15:46:00|||||||||1
1759160770000|2025-09-29 15:46:10|||||||||1
1759160780000|2025-09-29 15:46:20|||||||||1
1759160790000|2025-09-29 15:46:30|||||||||24
1759160800000|2025-09-29 15:46:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|32
1759160810000|2025-09-29 15:46:50|||||||||1
1759160820000|2025-09-29 15:47:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1759160840000|2025-09-29 15:47:20|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|12
1759160850000|2025-09-29 15:47:30|||||||||1
1759160860000|2025-09-29 15:47:40|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|5
1759160870000|2025-09-29 15:47:50|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|4
1759160880000|2025-09-29 15:48:00|18.39|18.23|18.39|18.23|18.39|18.23|18.36|18.2|4
1759160890000|2025-09-29 15:48:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|1
1759160910000|2025-09-29 15:48:30|18.36|18.2|18.36|18.2|18.39|18.23|18.36|18.2|3
1759160920000|2025-09-29 15:48:40|18.39|18.23|18.39|18.23|18.39|18.23|18.36|18.2|7
1759160980000|2025-09-29 15:49:40|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|37
1759161020000|2025-09-29 15:50:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|6
1759161030000|2025-09-29 15:50:30|||||||||1
1759161050000|2025-09-29 15:50:50|||||||||1
1759161060000|2025-09-29 15:51:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|14
1759161070000|2025-09-29 15:51:10|||||||||4
1759161080000|2025-09-29 15:51:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|52
1759161090000|2025-09-29 15:51:30|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|9
1759161100000|2025-09-29 15:51:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|23
1759161110000|2025-09-29 15:51:50|||||||||42
1759161130000|2025-09-29 15:52:10|||||||||1
1759161180000|2025-09-29 15:53:00|||||||||9
1759161230000|2025-09-29 15:53:50|||||||||2
1759161240000|2025-09-29 15:54:00|||||||||104
1759161250000|2025-09-29 15:54:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1759161260000|2025-09-29 15:54:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|101
1759161270000|2025-09-29 15:54:30|||||||||3
1759161280000|2025-09-29 15:54:40|||||||||5
1759161300000|2025-09-29 15:55:00|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|14
1759161320000|2025-09-29 15:55:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1759161330000|2025-09-29 15:55:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759161340000|2025-09-29 15:55:40|||||||||7
1759161350000|2025-09-29 15:55:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1759161370000|2025-09-29 15:56:10|||||||||7
1759161380000|2025-09-29 15:56:20|||||||||3
1759161390000|2025-09-29 15:56:30|||||||||2
1759161400000|2025-09-29 15:56:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|54
1759161420000|2025-09-29 15:57:00|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|0
1759161430000|2025-09-29 15:57:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1759161460000|2025-09-29 15:57:40|||||||||20
1759161480000|2025-09-29 15:58:00|||||||||2
1759161490000|2025-09-29 15:58:10|||||||||2
1759161520000|2025-09-29 15:58:40|18.4|18.24|18.41|18.25|18.41|18.25|18.39|18.23|4
1759161530000|2025-09-29 15:58:50|||||||||3
1759161550000|2025-09-29 15:59:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1759161580000|2025-09-29 15:59:40|||||||||3
1759161590000|2025-09-29 15:59:50|||||||||1
1759161600000|2025-09-29 16:00:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|65
1759161610000|2025-09-29 16:00:10|||||||||8
1759161660000|2025-09-29 16:01:00|||||||||3
1759161670000|2025-09-29 16:01:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|137
1759161690000|2025-09-29 16:01:30|||||||||17
1759161700000|2025-09-29 16:01:40|||||||||1
1759161740000|2025-09-29 16:02:20|||||||||1
1759161750000|2025-09-29 16:02:30|||||||||1
1759161760000|2025-09-29 16:02:40|||||||||1
1759161790000|2025-09-29 16:03:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1759161800000|2025-09-29 16:03:20|||||||||5
1759161820000|2025-09-29 16:03:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|45
1759161830000|2025-09-29 16:03:50|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|96
1759161840000|2025-09-29 16:04:00|||||||||7
1759161860000|2025-09-29 16:04:20|||||||||5
1759161870000|2025-09-29 16:04:30|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|119
1759161880000|2025-09-29 16:04:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|59
1759161900000|2025-09-29 16:05:00|||||||||4
1759161910000|2025-09-29 16:05:10|||||||||1
1759161940000|2025-09-29 16:05:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1759161950000|2025-09-29 16:05:50|||||||||2
1759161960000|2025-09-29 16:06:00|||||||||2
1759161970000|2025-09-29 16:06:10|||||||||1
1759161980000|2025-09-29 16:06:20|||||||||4
1759162000000|2025-09-29 16:06:40|||||||||5
1759162010000|2025-09-29 16:06:50|||||||||3
1759162020000|2025-09-29 16:07:00|||||||||3
1759162040000|2025-09-29 16:07:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1759162050000|2025-09-29 16:07:30|||||||||14
1759162070000|2025-09-29 16:07:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|252
1759162080000|2025-09-29 16:08:00|||||||||3
1759162090000|2025-09-29 16:08:10|||||||||2
1759162100000|2025-09-29 16:08:20|||||||||2
1759162120000|2025-09-29 16:08:40|||||||||6
1759162130000|2025-09-29 16:08:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1759162140000|2025-09-29 16:09:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|8
1759162150000|2025-09-29 16:09:10|||||||||2
1759162160000|2025-09-29 16:09:20|||||||||22
1759162190000|2025-09-29 16:09:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|94
1759162250000|2025-09-29 16:10:50|||||||||2
1759162270000|2025-09-29 16:11:10|||||||||1
1759162310000|2025-09-29 16:11:50|||||||||2
1759162340000|2025-09-29 16:12:20|||||||||3
1759162360000|2025-09-29 16:12:40|||||||||1
1759162390000|2025-09-29 16:13:10|||||||||2
1759162440000|2025-09-29 16:14:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|11
1759162450000|2025-09-29 16:14:10|||||||||2
1759162460000|2025-09-29 16:14:20|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|36
1759162470000|2025-09-29 16:14:30|||||||||1
1759162480000|2025-09-29 16:14:40|||||||||2
1759162510000|2025-09-29 16:15:10|||||||||1
1759162520000|2025-09-29 16:15:20|||||||||2
1759162540000|2025-09-29 16:15:40|||||||||4
1759162570000|2025-09-29 16:16:10|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|55
1759162590000|2025-09-29 16:16:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|88
1759162600000|2025-09-29 16:16:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1759162610000|2025-09-29 16:16:50|||||||||2
1759162620000|2025-09-29 16:17:00|||||||||3
1759162640000|2025-09-29 16:17:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|138
1759162660000|2025-09-29 16:17:40|||||||||4
1759162670000|2025-09-29 16:17:50|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|0
1759162680000|2025-09-29 16:18:00|||||||||4
1759162690000|2025-09-29 16:18:10|||||||||3
1759162710000|2025-09-29 16:18:30|||||||||9
1759162720000|2025-09-29 16:18:40|||||||||2
1759162730000|2025-09-29 16:18:50|18.36|18.2|18.38|18.22|18.39|18.23|18.36|18.2|13
1759162740000|2025-09-29 16:19:00|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|6
1759162750000|2025-09-29 16:19:10|||||||||1
1759162760000|2025-09-29 16:19:20|||||||||1
1759162770000|2025-09-29 16:19:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1759162780000|2025-09-29 16:19:40|||||||||5
1759162790000|2025-09-29 16:19:50|18.38|18.22|18.36|18.2|18.39|18.23|18.36|18.2|6
1759162810000|2025-09-29 16:20:10|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|8
1759162820000|2025-09-29 16:20:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|7
1759162830000|2025-09-29 16:20:30|||||||||5
1759162840000|2025-09-29 16:20:40|||||||||1
1759162860000|2025-09-29 16:21:00|||||||||4
1759162870000|2025-09-29 16:21:10|||||||||21
1759162890000|2025-09-29 16:21:30|||||||||1
1759162900000|2025-09-29 16:21:40|||||||||4
1759162930000|2025-09-29 16:22:10|||||||||1
1759162960000|2025-09-29 16:22:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1759162980000|2025-09-29 16:23:00|||||||||2
1759162990000|2025-09-29 16:23:10|||||||||4
1759163000000|2025-09-29 16:23:20|||||||||2
1759163010000|2025-09-29 16:23:30|||||||||2
1759163020000|2025-09-29 16:23:40|||||||||1
1759163030000|2025-09-29 16:23:50|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|2
1759163040000|2025-09-29 16:24:00|||||||||5
1759163050000|2025-09-29 16:24:10|18.34|18.18|18.35|18.19|18.36|18.2|18.34|18.18|0
1759163060000|2025-09-29 16:24:20|18.36|18.2|18.35|18.19|18.36|18.2|18.34|18.18|2
1759163070000|2025-09-29 16:24:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1759163080000|2025-09-29 16:24:40|||||||||3
1759163090000|2025-09-29 16:24:50|||||||||6
1759163100000|2025-09-29 16:25:00|||||||||6
1759163110000|2025-09-29 16:25:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1759163120000|2025-09-29 16:25:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759163130000|2025-09-29 16:25:30|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|0
1759163140000|2025-09-29 16:25:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759163150000|2025-09-29 16:25:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1759163170000|2025-09-29 16:26:10|||||||||5
1759163180000|2025-09-29 16:26:20|||||||||5
1759163200000|2025-09-29 16:26:40|||||||||1
1759163210000|2025-09-29 16:26:50|||||||||5
1759163220000|2025-09-29 16:27:00|||||||||3
1759163230000|2025-09-29 16:27:10|||||||||4
1759163240000|2025-09-29 16:27:20|||||||||1
1759163250000|2025-09-29 16:27:30|||||||||1
1759163270000|2025-09-29 16:27:50|||||||||1
1759163300000|2025-09-29 16:28:20|||||||||37
1759163310000|2025-09-29 16:28:30|||||||||23
1759163320000|2025-09-29 16:28:40|||||||||1
1759163360000|2025-09-29 16:29:20|||||||||7
1759163390000|2025-09-29 16:29:50|||||||||2
1759163400000|2025-09-29 16:30:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|30
1759163410000|2025-09-29 16:30:10|18.34|18.18|18.36|18.2|18.36|18.2|18.31|18.15|8
1759163440000|2025-09-29 16:30:40|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|6
1759163450000|2025-09-29 16:30:50|||||||||17
1759163460000|2025-09-29 16:31:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|58
1759163470000|2025-09-29 16:31:10|||||||||8
1759163480000|2025-09-29 16:31:20|||||||||1
1759163490000|2025-09-29 16:31:30|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1759163500000|2025-09-29 16:31:40|18.35|18.19|18.36|18.2|18.36|18.2|18.34|18.18|0
1759163520000|2025-09-29 16:32:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1759163550000|2025-09-29 16:32:30|||||||||1
1759163560000|2025-09-29 16:32:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1759163580000|2025-09-29 16:33:00|||||||||5
1759163590000|2025-09-29 16:33:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759163600000|2025-09-29 16:33:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1759163620000|2025-09-29 16:33:40|||||||||2
1759163640000|2025-09-29 16:34:00|||||||||1
1759163660000|2025-09-29 16:34:20|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|5
1759163680000|2025-09-29 16:34:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759163700000|2025-09-29 16:35:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1759163720000|2025-09-29 16:35:20|||||||||4
1759163730000|2025-09-29 16:35:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1759163740000|2025-09-29 16:35:40|||||||||8
1759163760000|2025-09-29 16:36:00|||||||||1
1759163770000|2025-09-29 16:36:10|||||||||3
1759163790000|2025-09-29 16:36:30|||||||||16
1759163800000|2025-09-29 16:36:40|||||||||6
1759163810000|2025-09-29 16:36:50|||||||||2
1759163820000|2025-09-29 16:37:00|||||||||1
1759163830000|2025-09-29 16:37:10|||||||||1
1759163840000|2025-09-29 16:37:20|||||||||2
1759163850000|2025-09-29 16:37:30|||||||||4
1759163860000|2025-09-29 16:37:40|||||||||2
1759163890000|2025-09-29 16:38:10|||||||||43
1759163910000|2025-09-29 16:38:30|||||||||4
1759163920000|2025-09-29 16:38:40|||||||||1
1759163930000|2025-09-29 16:38:50|||||||||7
1759163940000|2025-09-29 16:39:00|||||||||3
1759163960000|2025-09-29 16:39:20|||||||||1
1759163970000|2025-09-29 16:39:30|||||||||2
1759163980000|2025-09-29 16:39:40|||||||||1
1759163990000|2025-09-29 16:39:50|||||||||4
1759164010000|2025-09-29 16:40:10|||||||||7
1759164020000|2025-09-29 16:40:20|||||||||2
1759164030000|2025-09-29 16:40:30|||||||||1
1759164050000|2025-09-29 16:40:50|||||||||10
1759164060000|2025-09-29 16:41:00|||||||||5
1759164070000|2025-09-29 16:41:10|||||||||2
1759164080000|2025-09-29 16:41:20|||||||||2
1759164100000|2025-09-29 16:41:40|||||||||5
1759164120000|2025-09-29 16:42:00|||||||||85
1759164130000|2025-09-29 16:42:10|||||||||4
1759164140000|2025-09-29 16:42:20|||||||||1
1759164180000|2025-09-29 16:43:00|||||||||1
1759164190000|2025-09-29 16:43:10|||||||||1
1759164200000|2025-09-29 16:43:20|||||||||1
1759164210000|2025-09-29 16:43:30|||||||||8
1759164230000|2025-09-29 16:43:50|||||||||16
1759164240000|2025-09-29 16:44:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|72
1759164250000|2025-09-29 16:44:10|||||||||11
1759164300000|2025-09-29 16:45:00|||||||||62
1759164320000|2025-09-29 16:45:20|||||||||1
1759164370000|2025-09-29 16:46:10|||||||||1
1759164380000|2025-09-29 16:46:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1759164390000|2025-09-29 16:46:30|||||||||46
1759164400000|2025-09-29 16:46:40|||||||||22
1759164410000|2025-09-29 16:46:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|25
1759164420000|2025-09-29 16:47:00|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|6
1759164440000|2025-09-29 16:47:20|||||||||1
1759164480000|2025-09-29 16:48:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|13
1759164490000|2025-09-29 16:48:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|8
1759164500000|2025-09-29 16:48:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1759164520000|2025-09-29 16:48:40|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|5
1759164530000|2025-09-29 16:48:50|18.43|18.27|18.41|18.25|18.44|18.28|18.41|18.25|44
1759164580000|2025-09-29 16:49:40|||||||||1
1759164600000|2025-09-29 16:50:00|||||||||1
1759164610000|2025-09-29 16:50:10|18.43|18.27|18.41|18.25|18.44|18.28|18.41|18.25|18
1759164620000|2025-09-29 16:50:20|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|41
1759164630000|2025-09-29 16:50:30|||||||||1
1759164640000|2025-09-29 16:50:40|||||||||1
1759164650000|2025-09-29 16:50:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1759164660000|2025-09-29 16:51:00|||||||||3
1759164680000|2025-09-29 16:51:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|15
1759164700000|2025-09-29 16:51:40|||||||||1
1759164710000|2025-09-29 16:51:50|||||||||1
1759164730000|2025-09-29 16:52:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1759164740000|2025-09-29 16:52:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|16
1759164750000|2025-09-29 16:52:30|18.4|18.24|18.39|18.23|18.41|18.25|18.39|18.23|15
1759164800000|2025-09-29 16:53:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759164810000|2025-09-29 16:53:30|||||||||6
1759164830000|2025-09-29 16:53:50|||||||||1
1759164840000|2025-09-29 16:54:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|14
1759164850000|2025-09-29 16:54:10|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|27
1759164860000|2025-09-29 16:54:20|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|3
1759164870000|2025-09-29 16:54:30|||||||||2
1759164880000|2025-09-29 16:54:40|||||||||19
1759164900000|2025-09-29 16:55:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|2
1759164920000|2025-09-29 16:55:20|||||||||1
1759164930000|2025-09-29 16:55:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1759164940000|2025-09-29 16:55:40|||||||||63
1759164950000|2025-09-29 16:55:50|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|2
1759164960000|2025-09-29 16:56:00|||||||||1
1759164970000|2025-09-29 16:56:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1759165000000|2025-09-29 16:56:40|18.43|18.27|18.44|18.28|18.44|18.28|18.41|18.25|19
1759165010000|2025-09-29 16:56:50|||||||||1
1759165020000|2025-09-29 16:57:00|18.43|18.27|18.44|18.28|18.44|18.28|18.41|18.25|4
1759165080000|2025-09-29 16:58:00|18.43|18.27|18.41|18.25|18.44|18.28|18.41|18.25|1
1759165090000|2025-09-29 16:58:10|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|8
1759165100000|2025-09-29 16:58:20|||||||||7
1759165110000|2025-09-29 16:58:30|||||||||2
1759165150000|2025-09-29 16:59:10|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|0
1759165160000|2025-09-29 16:59:20|||||||||1
1759165180000|2025-09-29 16:59:40|||||||||1
1759165210000|2025-09-29 17:00:10|||||||||1
1759165220000|2025-09-29 17:00:20|||||||||2
1759165240000|2025-09-29 17:00:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1759165250000|2025-09-29 17:00:50|||||||||3
1759165260000|2025-09-29 17:01:00|||||||||7
1759165270000|2025-09-29 17:01:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1759165280000|2025-09-29 17:01:20|||||||||4
1759165290000|2025-09-29 17:01:30|||||||||5
1759165300000|2025-09-29 17:01:40|||||||||1
1759165310000|2025-09-29 17:01:50|||||||||2
1759165340000|2025-09-29 17:02:20|||||||||3
1759165350000|2025-09-29 17:02:30|||||||||11
1759165360000|2025-09-29 17:02:40|||||||||15
1759165370000|2025-09-29 17:02:50|||||||||2
1759165380000|2025-09-29 17:03:00|||||||||8
1759165390000|2025-09-29 17:03:10|||||||||3
1759165400000|2025-09-29 17:03:20|||||||||1
1759165410000|2025-09-29 17:03:30|||||||||1
1759165430000|2025-09-29 17:03:50|||||||||5
1759165460000|2025-09-29 17:04:20|||||||||1
1759165470000|2025-09-29 17:04:30|||||||||1
1759165500000|2025-09-29 17:05:00|||||||||1
1759165510000|2025-09-29 17:05:10|||||||||2
1759165520000|2025-09-29 17:05:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|59
1759165530000|2025-09-29 17:05:30|||||||||6
1759165540000|2025-09-29 17:05:40|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|15
1759165560000|2025-09-29 17:06:00|||||||||4
1759165570000|2025-09-29 17:06:10|18.41|18.25|18.43|18.27|18.44|18.28|18.41|18.25|16
1759165580000|2025-09-29 17:06:20|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|0
1759165590000|2025-09-29 17:06:30|18.41|18.25|18.43|18.27|18.44|18.28|18.41|18.25|22
1759165600000|2025-09-29 17:06:40|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|4
1759165610000|2025-09-29 17:06:50|18.43|18.27|18.44|18.28|18.44|18.28|18.41|18.25|35
1759165620000|2025-09-29 17:07:00|18.43|18.27|18.44|18.28|18.44|18.28|18.41|18.25|6
1759165630000|2025-09-29 17:07:10|18.43|18.27|18.41|18.25|18.45|18.29|18.41|18.25|20
1759165640000|2025-09-29 17:07:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|41
1759165650000|2025-09-29 17:07:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|22
1759165660000|2025-09-29 17:07:40|||||||||4
1759165690000|2025-09-29 17:08:10|||||||||4
1759165740000|2025-09-29 17:09:00|||||||||4
1759165750000|2025-09-29 17:09:10|||||||||3
1759165760000|2025-09-29 17:09:20|||||||||2
1759165790000|2025-09-29 17:09:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|31
1759165820000|2025-09-29 17:10:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1759165830000|2025-09-29 17:10:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|1
1759165840000|2025-09-29 17:10:40|||||||||2
1759165850000|2025-09-29 17:10:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1759165860000|2025-09-29 17:11:00|18.43|18.27|18.45|18.29|18.45|18.29|18.41|18.25|8
1759165870000|2025-09-29 17:11:10|18.43|18.27|18.45|18.29|18.45|18.29|18.41|18.25|1
1759165880000|2025-09-29 17:11:20|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|26
1759165900000|2025-09-29 17:11:40|||||||||1
1759165910000|2025-09-29 17:11:50|||||||||2
1759165940000|2025-09-29 17:12:20|||||||||2
1759165990000|2025-09-29 17:13:10|||||||||2
1759166010000|2025-09-29 17:13:30|||||||||3
1759166020000|2025-09-29 17:13:40|||||||||5
1759166070000|2025-09-29 17:14:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|3
1759166080000|2025-09-29 17:14:40|||||||||13
1759166090000|2025-09-29 17:14:50|||||||||2
1759166100000|2025-09-29 17:15:00|||||||||31
1759166110000|2025-09-29 17:15:10|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|262
1759166130000|2025-09-29 17:15:30|||||||||2
1759166150000|2025-09-29 17:15:50|||||||||33
1759166160000|2025-09-29 17:16:00|||||||||1
1759166170000|2025-09-29 17:16:10|||||||||3
1759166200000|2025-09-29 17:16:40|||||||||2
1759166220000|2025-09-29 17:17:00|||||||||7
1759166230000|2025-09-29 17:17:10|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|23
1759166240000|2025-09-29 17:17:20|||||||||1
1759166420000|2025-09-29 17:20:20|||||||||2
1759166450000|2025-09-29 17:20:50|||||||||3
1759166460000|2025-09-29 17:21:00|||||||||2
1759166470000|2025-09-29 17:21:10|||||||||1
1759166480000|2025-09-29 17:21:20|||||||||1
1759166490000|2025-09-29 17:21:30|||||||||2
1759166500000|2025-09-29 17:21:40|||||||||1
1759166510000|2025-09-29 17:21:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|20
1759166520000|2025-09-29 17:22:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|11
1759166530000|2025-09-29 17:22:10|||||||||2
1759166540000|2025-09-29 17:22:20|||||||||4
1759166550000|2025-09-29 17:22:30|||||||||2
1759166560000|2025-09-29 17:22:40|||||||||4
1759166570000|2025-09-29 17:22:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|75
1759166580000|2025-09-29 17:23:00|||||||||5
1759166590000|2025-09-29 17:23:10|18.49|18.33|18.5|18.34|18.5|18.34|18.48|18.32|6
1759166600000|2025-09-29 17:23:20|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|24
1759166610000|2025-09-29 17:23:30|||||||||2
1759166620000|2025-09-29 17:23:40|||||||||17
1759166640000|2025-09-29 17:24:00|||||||||5
1759166660000|2025-09-29 17:24:20|||||||||1
1759166670000|2025-09-29 17:24:30|||||||||5
1759166680000|2025-09-29 17:24:40|||||||||12
1759166690000|2025-09-29 17:24:50|||||||||5
1759166700000|2025-09-29 17:25:00|||||||||21
1759166730000|2025-09-29 17:25:30|||||||||9
1759166760000|2025-09-29 17:26:00|||||||||2
1759166770000|2025-09-29 17:26:10|||||||||1
1759166780000|2025-09-29 17:26:20|||||||||2
1759166790000|2025-09-29 17:26:30|||||||||3
1759166800000|2025-09-29 17:26:40|||||||||4
1759166820000|2025-09-29 17:27:00|||||||||2
1759166840000|2025-09-29 17:27:20|||||||||3
1759166850000|2025-09-29 17:27:30|||||||||2
1759166880000|2025-09-29 17:28:00|||||||||3
1759166910000|2025-09-29 17:28:30|||||||||2
1759166940000|2025-09-29 17:29:00|||||||||2
1759166950000|2025-09-29 17:29:10|||||||||1
1759166970000|2025-09-29 17:29:30|||||||||6
1759166980000|2025-09-29 17:29:40|||||||||4
1759167000000|2025-09-29 17:30:00|||||||||2
1759167010000|2025-09-29 17:30:10|||||||||3
1759167030000|2025-09-29 17:30:30|||||||||3
1759167060000|2025-09-29 17:31:00|||||||||2
1759167090000|2025-09-29 17:31:30|||||||||22
1759167120000|2025-09-29 17:32:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|76
1759167140000|2025-09-29 17:32:20|||||||||2
1759167160000|2025-09-29 17:32:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1759167170000|2025-09-29 17:32:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|39
1759167180000|2025-09-29 17:33:00|||||||||2
1759167210000|2025-09-29 17:33:30|||||||||2
1759167230000|2025-09-29 17:33:50|||||||||7
1759167240000|2025-09-29 17:34:00|||||||||3
1759167270000|2025-09-29 17:34:30|||||||||2
1759167280000|2025-09-29 17:34:40|||||||||1
1759167300000|2025-09-29 17:35:00|||||||||2
1759167310000|2025-09-29 17:35:10|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|10
1759167330000|2025-09-29 17:35:30|||||||||11
1759167360000|2025-09-29 17:36:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|5
1759167370000|2025-09-29 17:36:10|||||||||2
1759167390000|2025-09-29 17:36:30|||||||||6
1759167400000|2025-09-29 17:36:40|||||||||4
1759167420000|2025-09-29 17:37:00|||||||||2
1759167430000|2025-09-29 17:37:10|||||||||2
1759167450000|2025-09-29 17:37:30|||||||||3
1759167460000|2025-09-29 17:37:40|||||||||1
1759167480000|2025-09-29 17:38:00|||||||||4
1759167500000|2025-09-29 17:38:20|||||||||3
1759167510000|2025-09-29 17:38:30|||||||||3
1759167540000|2025-09-29 17:39:00|||||||||2
1759167550000|2025-09-29 17:39:10|||||||||2
1759167570000|2025-09-29 17:39:30|||||||||2
1759167580000|2025-09-29 17:39:40|||||||||5
1759167600000|2025-09-29 17:40:00|||||||||23
1759167610000|2025-09-29 17:40:10|||||||||21
1759167630000|2025-09-29 17:40:30|||||||||9
1759167640000|2025-09-29 17:40:40|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|31
1759167660000|2025-09-29 17:41:00|||||||||6
1759167670000|2025-09-29 17:41:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|2
1759167680000|2025-09-29 17:41:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1759167690000|2025-09-29 17:41:30|||||||||2
1759167700000|2025-09-29 17:41:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1759167710000|2025-09-29 17:41:50|||||||||7
1759167720000|2025-09-29 17:42:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|7
1759167730000|2025-09-29 17:42:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|67
1759167740000|2025-09-29 17:42:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|1
1759167760000|2025-09-29 17:42:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1759167770000|2025-09-29 17:42:50|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|6
1759167780000|2025-09-29 17:43:00|||||||||8
1759167790000|2025-09-29 17:43:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|13
1759167810000|2025-09-29 17:43:30|||||||||4
1759167820000|2025-09-29 17:43:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1759167830000|2025-09-29 17:43:50|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|2
1759167840000|2025-09-29 17:44:00|||||||||2
1759167850000|2025-09-29 17:44:10|||||||||1
1759167870000|2025-09-29 17:44:30|||||||||1
1759167890000|2025-09-29 17:44:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1759167900000|2025-09-29 17:45:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1759167910000|2025-09-29 17:45:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|31
1759167930000|2025-09-29 17:45:30|||||||||6
1759167960000|2025-09-29 17:46:00|||||||||6
1759167970000|2025-09-29 17:46:10|||||||||2
1759167990000|2025-09-29 17:46:30|||||||||2
1759168000000|2025-09-29 17:46:40|||||||||5
1759168020000|2025-09-29 17:47:00|||||||||2
1759168030000|2025-09-29 17:47:10|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|3
1759168050000|2025-09-29 17:47:30|||||||||2
1759168080000|2025-09-29 17:48:00|||||||||2
1759168110000|2025-09-29 17:48:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1759168140000|2025-09-29 17:49:00|||||||||2
1759168150000|2025-09-29 17:49:10|||||||||4
1759168170000|2025-09-29 17:49:30|||||||||2
1759168200000|2025-09-29 17:50:00|18.43|18.27|18.42|18.26|18.45|18.29|18.42|18.26|24
1759168220000|2025-09-29 17:50:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1759168230000|2025-09-29 17:50:30|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|3
1759168250000|2025-09-29 17:50:50|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|1
1759168260000|2025-09-29 17:51:00|||||||||2
1759168290000|2025-09-29 17:51:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1759168310000|2025-09-29 17:51:50|||||||||3
1759168320000|2025-09-29 17:52:00|||||||||2
1759168330000|2025-09-29 17:52:10|||||||||6
1759168350000|2025-09-29 17:52:30|||||||||2
1759168380000|2025-09-29 17:53:00|||||||||5
1759168410000|2025-09-29 17:53:30|||||||||6
1759168440000|2025-09-29 17:54:00|||||||||2
1759168460000|2025-09-29 17:54:20|||||||||2
1759168470000|2025-09-29 17:54:30|||||||||5
1759168480000|2025-09-29 17:54:40|||||||||3
1759168500000|2025-09-29 17:55:00|||||||||2
1759168520000|2025-09-29 17:55:20|||||||||10
1759168530000|2025-09-29 17:55:30|||||||||2
1759168560000|2025-09-29 17:56:00|||||||||2
1759168570000|2025-09-29 17:56:10|||||||||1
1759168590000|2025-09-29 17:56:30|||||||||9
1759168620000|2025-09-29 17:57:00|||||||||115
1759168650000|2025-09-29 17:57:30|||||||||2
1759168670000|2025-09-29 17:57:50|||||||||1
1759168680000|2025-09-29 17:58:00|||||||||2
1759168690000|2025-09-29 17:58:10|||||||||1
1759168710000|2025-09-29 17:58:30|||||||||2
1759168730000|2025-09-29 17:58:50|||||||||2
1759168740000|2025-09-29 17:59:00|||||||||2
1759168770000|2025-09-29 17:59:30|||||||||2
1759168780000|2025-09-29 17:59:40|||||||||13
1759168790000|2025-09-29 17:59:50|||||||||4
1759168800000|2025-09-29 18:00:00|||||||||2
1759168810000|2025-09-29 18:00:10|||||||||4
1759168820000|2025-09-29 18:00:20|||||||||2
1759168830000|2025-09-29 18:00:30|||||||||3
1759168860000|2025-09-29 18:01:00|||||||||4
1759168890000|2025-09-29 18:01:30|||||||||2
1759168900000|2025-09-29 18:01:40|||||||||3
1759168920000|2025-09-29 18:02:00|||||||||2
1759168940000|2025-09-29 18:02:20|||||||||15
1759168950000|2025-09-29 18:02:30|||||||||52
1759168960000|2025-09-29 18:02:40|||||||||1
1759168970000|2025-09-29 18:02:50|||||||||20
1759168980000|2025-09-29 18:03:00|||||||||2
1759168990000|2025-09-29 18:03:10|||||||||1
1759169010000|2025-09-29 18:03:30|||||||||2
1759169030000|2025-09-29 18:03:50|||||||||1
1759169040000|2025-09-29 18:04:00|||||||||8
1759169050000|2025-09-29 18:04:10|||||||||33
1759169060000|2025-09-29 18:04:20|||||||||46
1759169070000|2025-09-29 18:04:30|||||||||2
1759169100000|2025-09-29 18:05:00|||||||||2
1759169110000|2025-09-29 18:05:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|31
1759169120000|2025-09-29 18:05:20|||||||||2
1759169140000|2025-09-29 18:05:40|||||||||1
1759169160000|2025-09-29 18:06:00|||||||||4
1759169170000|2025-09-29 18:06:10|||||||||5
1759169190000|2025-09-29 18:06:30|||||||||12
1759169200000|2025-09-29 18:06:40|||||||||1
1759169220000|2025-09-29 18:07:00|||||||||13
1759169230000|2025-09-29 18:07:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|42
1759169240000|2025-09-29 18:07:20|||||||||60
1759169250000|2025-09-29 18:07:30|||||||||2
1759169280000|2025-09-29 18:08:00|||||||||1
1759169310000|2025-09-29 18:08:30|||||||||2
1759169340000|2025-09-29 18:09:00|||||||||19
1759169350000|2025-09-29 18:09:10|||||||||1
1759169370000|2025-09-29 18:09:30|||||||||2
1759169400000|2025-09-29 18:10:00|||||||||2
1759169430000|2025-09-29 18:10:30|||||||||3
1759169450000|2025-09-29 18:10:50|||||||||1
1759169460000|2025-09-29 18:11:00|||||||||11
1759169470000|2025-09-29 18:11:10|||||||||2
1759169490000|2025-09-29 18:11:30|||||||||2
1759169500000|2025-09-29 18:11:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1759169510000|2025-09-29 18:11:50|||||||||3
1759169520000|2025-09-29 18:12:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|36
1759169530000|2025-09-29 18:12:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|24
1759169540000|2025-09-29 18:12:20|||||||||3
1759169550000|2025-09-29 18:12:30|||||||||3
1759169580000|2025-09-29 18:13:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|2
1759169610000|2025-09-29 18:13:30|||||||||4
1759169640000|2025-09-29 18:14:00|||||||||2
1759169650000|2025-09-29 18:14:10|||||||||2
1759169660000|2025-09-29 18:14:20|||||||||18
1759169670000|2025-09-29 18:14:30|||||||||2
1759169680000|2025-09-29 18:14:40|||||||||11
1759169700000|2025-09-29 18:15:00|||||||||2
1759169710000|2025-09-29 18:15:10|||||||||4
1759169730000|2025-09-29 18:15:30|||||||||2
1759169750000|2025-09-29 18:15:50|||||||||1
1759169760000|2025-09-29 18:16:00|||||||||3
1759169770000|2025-09-29 18:16:10|||||||||1
1759169790000|2025-09-29 18:16:30|||||||||2
1759169800000|2025-09-29 18:16:40|||||||||2
1759169820000|2025-09-29 18:17:00|||||||||2
1759169840000|2025-09-29 18:17:20|||||||||6
1759169850000|2025-09-29 18:17:30|||||||||5
1759169870000|2025-09-29 18:17:50|||||||||4
1759169880000|2025-09-29 18:18:00|||||||||2
1759169890000|2025-09-29 18:18:10|||||||||1
1759169900000|2025-09-29 18:18:20|||||||||1
1759169910000|2025-09-29 18:18:30|||||||||2
1759169940000|2025-09-29 18:19:00|||||||||2
1759169950000|2025-09-29 18:19:10|||||||||13
1759169970000|2025-09-29 18:19:30|||||||||4
1759169980000|2025-09-29 18:19:40|||||||||1
1759169990000|2025-09-29 18:19:50|||||||||1
1759170000000|2025-09-29 18:20:00|||||||||1
1759170030000|2025-09-29 18:20:30|||||||||2
1759170040000|2025-09-29 18:20:40|||||||||89
1759170060000|2025-09-29 18:21:00|||||||||3
1759170090000|2025-09-29 18:21:30|||||||||3
1759170120000|2025-09-29 18:22:00|||||||||2
1759170130000|2025-09-29 18:22:10|||||||||1
1759170150000|2025-09-29 18:22:30|||||||||3
1759170180000|2025-09-29 18:23:00|||||||||4
1759170210000|2025-09-29 18:23:30|||||||||3
1759170240000|2025-09-29 18:24:00|||||||||3
1759170270000|2025-09-29 18:24:30|||||||||2
1759170280000|2025-09-29 18:24:40|||||||||2
1759170290000|2025-09-29 18:24:50|||||||||1
1759170300000|2025-09-29 18:25:00|||||||||2
1759170330000|2025-09-29 18:25:30|||||||||3
1759170360000|2025-09-29 18:26:00|||||||||3
1759170370000|2025-09-29 18:26:10|||||||||2
1759170390000|2025-09-29 18:26:30|||||||||2
1759170400000|2025-09-29 18:26:40|||||||||1
1759170410000|2025-09-29 18:26:50|||||||||39
1759170420000|2025-09-29 18:27:00|||||||||2
1759170450000|2025-09-29 18:27:30|||||||||2
1759170470000|2025-09-29 18:27:50|||||||||1
1759170480000|2025-09-29 18:28:00|||||||||3
1759170500000|2025-09-29 18:28:20|||||||||1
1759170510000|2025-09-29 18:28:30|||||||||3
1759170530000|2025-09-29 18:28:50|||||||||13
1759170540000|2025-09-29 18:29:00|||||||||5
1759170550000|2025-09-29 18:29:10|||||||||15
1759170560000|2025-09-29 18:29:20|||||||||1
1759170570000|2025-09-29 18:29:30|||||||||2
1759170590000|2025-09-29 18:29:50|||||||||2
1759170600000|2025-09-29 18:30:00|||||||||2
1759170610000|2025-09-29 18:30:10|||||||||6
1759170620000|2025-09-29 18:30:20|||||||||2
1759170630000|2025-09-29 18:30:30|||||||||2
1759170640000|2025-09-29 18:30:40|||||||||1
1759170660000|2025-09-29 18:31:00|||||||||6
1759170670000|2025-09-29 18:31:10|||||||||11
1759170680000|2025-09-29 18:31:20|||||||||1
1759170690000|2025-09-29 18:31:30|||||||||3
1759170700000|2025-09-29 18:31:40|||||||||4
1759170710000|2025-09-29 18:31:50|||||||||1
1759170720000|2025-09-29 18:32:00|||||||||2
1759170730000|2025-09-29 18:32:10|||||||||1
1759170740000|2025-09-29 18:32:20|||||||||2
1759170750000|2025-09-29 18:32:30|||||||||7
1759170760000|2025-09-29 18:32:40|||||||||1
1759170770000|2025-09-29 18:32:50|||||||||1
1759170780000|2025-09-29 18:33:00|||||||||6
1759170800000|2025-09-29 18:33:20|||||||||1
1759170810000|2025-09-29 18:33:30|||||||||4
1759170820000|2025-09-29 18:33:40|||||||||4
1759170830000|2025-09-29 18:33:50|||||||||2
1759170840000|2025-09-29 18:34:00|||||||||4
1759170850000|2025-09-29 18:34:10|||||||||1
1759170860000|2025-09-29 18:34:20|||||||||1
1759170870000|2025-09-29 18:34:30|||||||||3
1759170890000|2025-09-29 18:34:50|||||||||1
1759170900000|2025-09-29 18:35:00|||||||||7
1759170920000|2025-09-29 18:35:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|151
1759170930000|2025-09-29 18:35:30|||||||||3
1759170940000|2025-09-29 18:35:40|||||||||2
1759170950000|2025-09-29 18:35:50|||||||||5
1759170960000|2025-09-29 18:36:00|||||||||5
1759170980000|2025-09-29 18:36:20|||||||||5
1759170990000|2025-09-29 18:36:30|||||||||5
1759171000000|2025-09-29 18:36:40|||||||||1
1759171010000|2025-09-29 18:36:50|||||||||3
1759171020000|2025-09-29 18:37:00|||||||||5
1759171030000|2025-09-29 18:37:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1759171040000|2025-09-29 18:37:20|||||||||2
1759171050000|2025-09-29 18:37:30|||||||||3
1759171060000|2025-09-29 18:37:40|||||||||3
1759171070000|2025-09-29 18:37:50|||||||||2
1759171080000|2025-09-29 18:38:00|||||||||5
1759171090000|2025-09-29 18:38:10|||||||||3
1759171100000|2025-09-29 18:38:20|||||||||5
1759171110000|2025-09-29 18:38:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|46
1759171120000|2025-09-29 18:38:40|||||||||1
1759171130000|2025-09-29 18:38:50|||||||||8
1759171140000|2025-09-29 18:39:00|||||||||4
1759171150000|2025-09-29 18:39:10|||||||||2
1759171160000|2025-09-29 18:39:20|||||||||3
1759171170000|2025-09-29 18:39:30|||||||||3
1759171180000|2025-09-29 18:39:40|||||||||3
1759171190000|2025-09-29 18:39:50|||||||||3
1759171200000|2025-09-29 18:40:00|||||||||4
1759171210000|2025-09-29 18:40:10|||||||||2
1759171220000|2025-09-29 18:40:20|||||||||4
1759171230000|2025-09-29 18:40:30|||||||||3
1759171250000|2025-09-29 18:40:50|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|0
1759171260000|2025-09-29 18:41:00|||||||||2
1759171270000|2025-09-29 18:41:10|||||||||8
1759171290000|2025-09-29 18:41:30|||||||||3
1759171320000|2025-09-29 18:42:00|||||||||3
1759171350000|2025-09-29 18:42:30|||||||||2
1759171380000|2025-09-29 18:43:00|||||||||5
1759171390000|2025-09-29 18:43:10|||||||||4
1759171410000|2025-09-29 18:43:30|||||||||6
1759171440000|2025-09-29 18:44:00|||||||||15
1759171450000|2025-09-29 18:44:10|||||||||3
1759171460000|2025-09-29 18:44:20|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|5
1759171470000|2025-09-29 18:44:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1759171490000|2025-09-29 18:44:50|||||||||15
1759171500000|2025-09-29 18:45:00|||||||||9
1759171510000|2025-09-29 18:45:10|||||||||8
1759171530000|2025-09-29 18:45:30|||||||||2
1759171540000|2025-09-29 18:45:40|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|43
1759171550000|2025-09-29 18:45:50|||||||||1
1759171560000|2025-09-29 18:46:00|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|41
1759171570000|2025-09-29 18:46:10|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|17
1759171580000|2025-09-29 18:46:20|||||||||10
1759171590000|2025-09-29 18:46:30|||||||||4
1759171600000|2025-09-29 18:46:40|||||||||16
1759171620000|2025-09-29 18:47:00|||||||||3
1759171640000|2025-09-29 18:47:20|||||||||1
1759171650000|2025-09-29 18:47:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1759171660000|2025-09-29 18:47:40|||||||||1
1759171670000|2025-09-29 18:47:50|||||||||3
1759171680000|2025-09-29 18:48:00|||||||||6
1759171690000|2025-09-29 18:48:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|21
1759171700000|2025-09-29 18:48:20|||||||||4
1759171710000|2025-09-29 18:48:30|||||||||2
1759171730000|2025-09-29 18:48:50|||||||||3
1759171740000|2025-09-29 18:49:00|||||||||5
1759171770000|2025-09-29 18:49:30|||||||||2
1759171780000|2025-09-29 18:49:40|||||||||5
1759171790000|2025-09-29 18:49:50|||||||||2
1759171800000|2025-09-29 18:50:00|||||||||4
1759171810000|2025-09-29 18:50:10|||||||||7
1759171820000|2025-09-29 18:50:20|||||||||6
1759171830000|2025-09-29 18:50:30|||||||||7
1759171860000|2025-09-29 18:51:00|||||||||4
1759171870000|2025-09-29 18:51:10|||||||||3
1759171880000|2025-09-29 18:51:20|||||||||4
1759171890000|2025-09-29 18:51:30|||||||||2
1759171900000|2025-09-29 18:51:40|||||||||1
1759171910000|2025-09-29 18:51:50|||||||||3
1759171920000|2025-09-29 18:52:00|||||||||2
1759171940000|2025-09-29 18:52:20|||||||||8
1759171950000|2025-09-29 18:52:30|||||||||4
1759171960000|2025-09-29 18:52:40|||||||||3
1759171970000|2025-09-29 18:52:50|||||||||3
1759171980000|2025-09-29 18:53:00|||||||||1
1759171990000|2025-09-29 18:53:10|||||||||6
1759172020000|2025-09-29 18:53:40|||||||||9
1759172030000|2025-09-29 18:53:50|||||||||2
1759172040000|2025-09-29 18:54:00|||||||||3
1759172050000|2025-09-29 18:54:10|||||||||4
1759172060000|2025-09-29 18:54:20|||||||||29
1759172070000|2025-09-29 18:54:30|||||||||1
1759172080000|2025-09-29 18:54:40|||||||||3
1759172100000|2025-09-29 18:55:00|||||||||2
1759172110000|2025-09-29 18:55:10|||||||||2
1759172120000|2025-09-29 18:55:20|||||||||2
1759172140000|2025-09-29 18:55:40|||||||||5
1759172160000|2025-09-29 18:56:00|||||||||1
1759172170000|2025-09-29 18:56:10|||||||||6
1759172180000|2025-09-29 18:56:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|115
1759172190000|2025-09-29 18:56:30|||||||||9
1759172200000|2025-09-29 18:56:40|||||||||7
1759172220000|2025-09-29 18:57:00|||||||||3
1759172230000|2025-09-29 18:57:10|||||||||18
1759172240000|2025-09-29 18:57:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1759172250000|2025-09-29 18:57:30|||||||||1
1759172260000|2025-09-29 18:57:40|||||||||55
1759172270000|2025-09-29 18:57:50|||||||||3
1759172280000|2025-09-29 18:58:00|||||||||5
1759172290000|2025-09-29 18:58:10|||||||||3
1759172300000|2025-09-29 18:58:20|||||||||38
1759172310000|2025-09-29 18:58:30|||||||||2
1759172320000|2025-09-29 18:58:40|||||||||20
1759172330000|2025-09-29 18:58:50|||||||||1
1759172340000|2025-09-29 18:59:00|||||||||1
1759172350000|2025-09-29 18:59:10|||||||||27
1759172360000|2025-09-29 18:59:20|||||||||1
1759172380000|2025-09-29 18:59:40|||||||||2
1759172400000|2025-09-29 19:00:00|||||||||12
1759172410000|2025-09-29 19:00:10|||||||||2
1759172420000|2025-09-29 19:00:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1759172430000|2025-09-29 19:00:30|||||||||1
1759172440000|2025-09-29 19:00:40|||||||||4
1759172450000|2025-09-29 19:00:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1759172470000|2025-09-29 19:01:10|||||||||2
1759172490000|2025-09-29 19:01:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1759172500000|2025-09-29 19:01:40|||||||||3
1759172510000|2025-09-29 19:01:50|||||||||1
1759172530000|2025-09-29 19:02:10|||||||||2
1759172540000|2025-09-29 19:02:20|||||||||1
1759172550000|2025-09-29 19:02:30|||||||||1
1759172560000|2025-09-29 19:02:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1759172580000|2025-09-29 19:03:00|||||||||3
1759172590000|2025-09-29 19:03:10|||||||||3
1759172600000|2025-09-29 19:03:20|18.45|18.29|18.46|18.3|18.47|18.31|18.45|18.29|3
1759172610000|2025-09-29 19:03:30|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|3
1759172620000|2025-09-29 19:03:40|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|6
1759172630000|2025-09-29 19:03:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1759172640000|2025-09-29 19:04:00|||||||||1
1759172650000|2025-09-29 19:04:10|||||||||2
1759172660000|2025-09-29 19:04:20|||||||||1
1759172670000|2025-09-29 19:04:30|||||||||2
1759172680000|2025-09-29 19:04:40|||||||||2
1759172690000|2025-09-29 19:04:50|||||||||1
1759172710000|2025-09-29 19:05:10|||||||||3
1759172720000|2025-09-29 19:05:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|33
1759172740000|2025-09-29 19:05:40|||||||||3
1759172760000|2025-09-29 19:06:00|||||||||3
1759172770000|2025-09-29 19:06:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1759172780000|2025-09-29 19:06:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|3
1759172800000|2025-09-29 19:06:40|||||||||4
1759172810000|2025-09-29 19:06:50|||||||||16
1759172820000|2025-09-29 19:07:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1759172830000|2025-09-29 19:07:10|||||||||3
1759172840000|2025-09-29 19:07:20|||||||||9
1759172860000|2025-09-29 19:07:40|||||||||2
1759172880000|2025-09-29 19:08:00|||||||||1
1759172890000|2025-09-29 19:08:10|||||||||2
1759172910000|2025-09-29 19:08:30|||||||||1
1759172920000|2025-09-29 19:08:40|||||||||3
1759172940000|2025-09-29 19:09:00|||||||||6
1759172950000|2025-09-29 19:09:10|||||||||3
1759172960000|2025-09-29 19:09:20|||||||||4
1759172970000|2025-09-29 19:09:30|||||||||28
1759172980000|2025-09-29 19:09:40|||||||||77
1759172990000|2025-09-29 19:09:50|||||||||2
1759173010000|2025-09-29 19:10:10|||||||||63
1759173020000|2025-09-29 19:10:20|||||||||2
1759173030000|2025-09-29 19:10:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1759173040000|2025-09-29 19:10:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1759173070000|2025-09-29 19:11:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1759173080000|2025-09-29 19:11:20|||||||||4
1759173090000|2025-09-29 19:11:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1759173100000|2025-09-29 19:11:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|14
1759173110000|2025-09-29 19:11:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1759173130000|2025-09-29 19:12:10|||||||||5
1759173160000|2025-09-29 19:12:40|||||||||2
1759173190000|2025-09-29 19:13:10|||||||||2
1759173200000|2025-09-29 19:13:20|||||||||2
1759173210000|2025-09-29 19:13:30|||||||||2
1759173220000|2025-09-29 19:13:40|||||||||2
1759173230000|2025-09-29 19:13:50|||||||||23
1759173250000|2025-09-29 19:14:10|||||||||2
1759173280000|2025-09-29 19:14:40|||||||||2
1759173290000|2025-09-29 19:14:50|||||||||2
1759173300000|2025-09-29 19:15:00|||||||||2
1759173310000|2025-09-29 19:15:10|||||||||2
1759173320000|2025-09-29 19:15:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|116
1759173340000|2025-09-29 19:15:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|37
1759173350000|2025-09-29 19:15:50|||||||||5
1759173360000|2025-09-29 19:16:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1759173370000|2025-09-29 19:16:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1759173380000|2025-09-29 19:16:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|12
1759173390000|2025-09-29 19:16:30|18.54|18.38|18.55|18.39|18.55|18.39|18.53|18.37|35
1759173400000|2025-09-29 19:16:40|||||||||3
1759173410000|2025-09-29 19:16:50|||||||||1
1759173430000|2025-09-29 19:17:10|||||||||4
1759173440000|2025-09-29 19:17:20|||||||||1
1759173450000|2025-09-29 19:17:30|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|64
1759173460000|2025-09-29 19:17:40|||||||||7
1759173470000|2025-09-29 19:17:50|||||||||7
1759173480000|2025-09-29 19:18:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|7
1759173490000|2025-09-29 19:18:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|45
1759173500000|2025-09-29 19:18:20|||||||||2
1759173520000|2025-09-29 19:18:40|||||||||560
1759173530000|2025-09-29 19:18:50|||||||||3
1759173540000|2025-09-29 19:19:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1759173550000|2025-09-29 19:19:10|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|55
1759173560000|2025-09-29 19:19:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1759173570000|2025-09-29 19:19:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|3
1759173580000|2025-09-29 19:19:40|||||||||5
1759173590000|2025-09-29 19:19:50|||||||||4
1759173630000|2025-09-29 19:20:30|||||||||5
1759173640000|2025-09-29 19:20:40|||||||||1
1759173670000|2025-09-29 19:21:10|||||||||1
1759173690000|2025-09-29 19:21:30|||||||||1
1759173710000|2025-09-29 19:21:50|||||||||2
1759173720000|2025-09-29 19:22:00|||||||||1
1759173740000|2025-09-29 19:22:20|||||||||4
1759173760000|2025-09-29 19:22:40|||||||||3
1759173770000|2025-09-29 19:22:50|||||||||1
1759173780000|2025-09-29 19:23:00|||||||||1
1759173790000|2025-09-29 19:23:10|||||||||1
1759173810000|2025-09-29 19:23:30|||||||||20
1759173820000|2025-09-29 19:23:40|||||||||3
1759173830000|2025-09-29 19:23:50|||||||||6
1759173840000|2025-09-29 19:24:00|||||||||2
1759173860000|2025-09-29 19:24:20|||||||||1
1759173870000|2025-09-29 19:24:30|||||||||4
1759173880000|2025-09-29 19:24:40|||||||||2
1759173900000|2025-09-29 19:25:00|||||||||2
1759173920000|2025-09-29 19:25:20|||||||||3
1759173930000|2025-09-29 19:25:30|||||||||1
1759173940000|2025-09-29 19:25:40|||||||||104
1759173950000|2025-09-29 19:25:50|||||||||4
1759173960000|2025-09-29 19:26:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|52
1759173970000|2025-09-29 19:26:10|||||||||2
1759173980000|2025-09-29 19:26:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|66
1759174000000|2025-09-29 19:26:40|||||||||3
1759174010000|2025-09-29 19:26:50|||||||||55
1759174020000|2025-09-29 19:27:00|||||||||9
1759174030000|2025-09-29 19:27:10|||||||||74
1759174040000|2025-09-29 19:27:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|35
1759174060000|2025-09-29 19:27:40|||||||||1
1759174070000|2025-09-29 19:27:50|||||||||2
1759174080000|2025-09-29 19:28:00|||||||||1
1759174090000|2025-09-29 19:28:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|102
1759174100000|2025-09-29 19:28:20|||||||||1
1759174110000|2025-09-29 19:28:30|||||||||1
1759174120000|2025-09-29 19:28:40|||||||||1
1759174130000|2025-09-29 19:28:50|||||||||1
1759174140000|2025-09-29 19:29:00|||||||||1
1759174150000|2025-09-29 19:29:10|||||||||2
1759174170000|2025-09-29 19:29:30|||||||||2
1759174180000|2025-09-29 19:29:40|||||||||3
1759174190000|2025-09-29 19:29:50|||||||||7
1759174210000|2025-09-29 19:30:10|||||||||5
1759174220000|2025-09-29 19:30:20|||||||||1
1759174230000|2025-09-29 19:30:30|||||||||23
1759174250000|2025-09-29 19:30:50|||||||||4
1759174270000|2025-09-29 19:31:10|||||||||4
1759174280000|2025-09-29 19:31:20|||||||||1
1759174300000|2025-09-29 19:31:40|||||||||138
1759174310000|2025-09-29 19:31:50|||||||||1
1759174320000|2025-09-29 19:32:00|||||||||1
1759174330000|2025-09-29 19:32:10|||||||||13
1759174340000|2025-09-29 19:32:20|||||||||9
1759174360000|2025-09-29 19:32:40|||||||||1
1759174370000|2025-09-29 19:32:50|||||||||1
1759174380000|2025-09-29 19:33:00|||||||||11
1759174400000|2025-09-29 19:33:20|||||||||1
1759174410000|2025-09-29 19:33:30|||||||||1
1759174420000|2025-09-29 19:33:40|||||||||2
1759174450000|2025-09-29 19:34:10|||||||||15
1759174460000|2025-09-29 19:34:20|||||||||2
1759174490000|2025-09-29 19:34:50|||||||||1
1759174510000|2025-09-29 19:35:10|||||||||15
1759174520000|2025-09-29 19:35:20|||||||||8
1759174530000|2025-09-29 19:35:30|||||||||1
1759174540000|2025-09-29 19:35:40|||||||||2
1759174550000|2025-09-29 19:35:50|||||||||1
1759174560000|2025-09-29 19:36:00|||||||||2
1759174570000|2025-09-29 19:36:10|||||||||1
1759174580000|2025-09-29 19:36:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|99
1759174590000|2025-09-29 19:36:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1759174600000|2025-09-29 19:36:40|||||||||2
1759174610000|2025-09-29 19:36:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|29
1759174630000|2025-09-29 19:37:10|||||||||9
1759174640000|2025-09-29 19:37:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|19
1759174650000|2025-09-29 19:37:30|||||||||4
1759174680000|2025-09-29 19:38:00|||||||||10
1759174690000|2025-09-29 19:38:10|||||||||15
1759174700000|2025-09-29 19:38:20|||||||||2
1759174710000|2025-09-29 19:38:30|||||||||3
1759174720000|2025-09-29 19:38:40|||||||||17
1759174740000|2025-09-29 19:39:00|||||||||17
1759174750000|2025-09-29 19:39:10|||||||||1
1759174760000|2025-09-29 19:39:20|||||||||11
1759174780000|2025-09-29 19:39:40|||||||||14
1759174790000|2025-09-29 19:39:50|||||||||1
1759174800000|2025-09-29 19:40:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|8
1759174830000|2025-09-29 19:40:30|||||||||13
1759174840000|2025-09-29 19:40:40|||||||||2
1759174860000|2025-09-29 19:41:00|||||||||1
1759174880000|2025-09-29 19:41:20|||||||||24
1759174890000|2025-09-29 19:41:30|||||||||14
1759174900000|2025-09-29 19:41:40|||||||||3
1759174930000|2025-09-29 19:42:10|||||||||25
1759174940000|2025-09-29 19:42:20|||||||||1
1759174970000|2025-09-29 19:42:50|||||||||1
1759174980000|2025-09-29 19:43:00|||||||||22
1759174990000|2025-09-29 19:43:10|||||||||1
1759175010000|2025-09-29 19:43:30|||||||||6
1759175020000|2025-09-29 19:43:40|||||||||15
1759175030000|2025-09-29 19:43:50|||||||||4
1759175040000|2025-09-29 19:44:00|||||||||32
1759175070000|2025-09-29 19:44:30|||||||||14
1759175080000|2025-09-29 19:44:40|||||||||3
1759175090000|2025-09-29 19:44:50|||||||||1
1759175100000|2025-09-29 19:45:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|55
1759175110000|2025-09-29 19:45:10|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|44
1759175120000|2025-09-29 19:45:20|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|31
1759175130000|2025-09-29 19:45:30|||||||||1
1759175140000|2025-09-29 19:45:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|25
1759175150000|2025-09-29 19:45:50|||||||||1
1759175160000|2025-09-29 19:46:00|||||||||1
1759175170000|2025-09-29 19:46:10|||||||||1
1759175180000|2025-09-29 19:46:20|||||||||12
1759175190000|2025-09-29 19:46:30|||||||||6
1759175210000|2025-09-29 19:46:50|||||||||5
1759175220000|2025-09-29 19:47:00|||||||||1
1759175230000|2025-09-29 19:47:10|||||||||20
1759175240000|2025-09-29 19:47:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|10
1759175250000|2025-09-29 19:47:30|||||||||8
1759175270000|2025-09-29 19:47:50|||||||||7
1759175280000|2025-09-29 19:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|86
1759175290000|2025-09-29 19:48:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|364
1759175300000|2025-09-29 19:48:20|||||||||29
1759175310000|2025-09-29 19:48:30|||||||||30
1759175320000|2025-09-29 19:48:40|||||||||65
1759175330000|2025-09-29 19:48:50|||||||||2
1759175340000|2025-09-29 19:49:00|||||||||10
1759175350000|2025-09-29 19:49:10|||||||||14
1759175360000|2025-09-29 19:49:20|||||||||10
1759175370000|2025-09-29 19:49:30|||||||||1
1759175380000|2025-09-29 19:49:40|||||||||13
1759175390000|2025-09-29 19:49:50|||||||||2
1759175400000|2025-09-29 19:50:00|||||||||14
1759175410000|2025-09-29 19:50:10|||||||||9
1759175420000|2025-09-29 19:50:20|||||||||5
1759175430000|2025-09-29 19:50:30|||||||||1
1759175440000|2025-09-29 19:50:40|||||||||13
1759175450000|2025-09-29 19:50:50|||||||||3
1759175460000|2025-09-29 19:51:00|||||||||8
1759175470000|2025-09-29 19:51:10|||||||||70
1759175480000|2025-09-29 19:51:20|||||||||4
1759175490000|2025-09-29 19:51:30|||||||||16
1759175510000|2025-09-29 19:51:50|||||||||71
1759175520000|2025-09-29 19:52:00|||||||||1
1759175530000|2025-09-29 19:52:10|||||||||13
1759175540000|2025-09-29 19:52:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|104
1759175550000|2025-09-29 19:52:30|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|16
1759175560000|2025-09-29 19:52:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|89
1759175570000|2025-09-29 19:52:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|118
1759175580000|2025-09-29 19:53:00|||||||||5
1759175590000|2025-09-29 19:53:10|||||||||12
1759175610000|2025-09-29 19:53:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1759175620000|2025-09-29 19:53:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1759175630000|2025-09-29 19:53:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|17
1759175640000|2025-09-29 19:54:00|||||||||27
1759175650000|2025-09-29 19:54:10|||||||||3
1759175660000|2025-09-29 19:54:20|||||||||16
1759175670000|2025-09-29 19:54:30|||||||||18
1759175680000|2025-09-29 19:54:40|||||||||3
1759175690000|2025-09-29 19:54:50|||||||||26
1759175700000|2025-09-29 19:55:00|||||||||55
1759175710000|2025-09-29 19:55:10|||||||||71
1759175720000|2025-09-29 19:55:20|||||||||20
1759175730000|2025-09-29 19:55:30|||||||||27
1759175740000|2025-09-29 19:55:40|||||||||16
1759175750000|2025-09-29 19:55:50|||||||||31
1759175760000|2025-09-29 19:56:00|||||||||5
1759175770000|2025-09-29 19:56:10|||||||||18
1759175780000|2025-09-29 19:56:20|||||||||4
1759175790000|2025-09-29 19:56:30|||||||||15
1759175800000|2025-09-29 19:56:40|||||||||13
1759175810000|2025-09-29 19:56:50|||||||||23
1759175820000|2025-09-29 19:57:00|||||||||17
1759175830000|2025-09-29 19:57:10|||||||||15
1759175840000|2025-09-29 19:57:20|||||||||2
1759175850000|2025-09-29 19:57:30|||||||||8
1759175860000|2025-09-29 19:57:40|||||||||7
1759175870000|2025-09-29 19:57:50|||||||||4
1759175880000|2025-09-29 19:58:00|||||||||38
1759175890000|2025-09-29 19:58:10|||||||||71
1759175900000|2025-09-29 19:58:20|||||||||55
1759175910000|2025-09-29 19:58:30|||||||||33
1759175920000|2025-09-29 19:58:40|||||||||51
1759175930000|2025-09-29 19:58:50|||||||||77
1759175940000|2025-09-29 19:59:00|||||||||111
1759175950000|2025-09-29 19:59:10|||||||||47
1759175960000|2025-09-29 19:59:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|669
1759175970000|2025-09-29 19:59:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|152
1759175980000|2025-09-29 19:59:40|||||||||131
1759175990000|2025-09-29 19:59:50|||||||||97
1759176000000|2025-09-29 20:00:00|||||||||364
1759176010000|2025-09-29 20:00:10|||||||||42
1759176020000|2025-09-29 20:00:20|||||||||97
1759176030000|2025-09-29 20:00:30|||||||||1
1759176060000|2025-09-29 20:01:00|||||||||6
1759176070000|2025-09-29 20:01:10|||||||||1
1759176080000|2025-09-29 20:01:20|||||||||1
1759176090000|2025-09-29 20:01:30|||||||||2
1759176120000|2025-09-29 20:02:00|||||||||2
1759176160000|2025-09-29 20:02:40|||||||||5
1759176190000|2025-09-29 20:03:10|||||||||1
1759176200000|2025-09-29 20:03:20|||||||||6
1759176210000|2025-09-29 20:03:30|||||||||3
1759176230000|2025-09-29 20:03:50|||||||||1
1759176250000|2025-09-29 20:04:10|||||||||1
1759176270000|2025-09-29 20:04:30|||||||||100
1759176290000|2025-09-29 20:04:50|||||||||2
1759176300000|2025-09-29 20:05:00|||||||||22
1759176340000|2025-09-29 20:05:40|||||||||16
1759176350000|2025-09-29 20:05:50|||||||||21
1759176360000|2025-09-29 20:06:00|||||||||8
1759176390000|2025-09-29 20:06:30|||||||||3
1759176400000|2025-09-29 20:06:40|||||||||180
1759176410000|2025-09-29 20:06:50|||||||||2
1759176420000|2025-09-29 20:07:00|||||||||5
1759176430000|2025-09-29 20:07:10|||||||||2
1759176450000|2025-09-29 20:07:30|||||||||3
1759176470000|2025-09-29 20:07:50|||||||||1
1759176480000|2025-09-29 20:08:00|||||||||13
1759176510000|2025-09-29 20:08:30|||||||||10
1759176520000|2025-09-29 20:08:40|||||||||4
1759176530000|2025-09-29 20:08:50|||||||||6
1759176540000|2025-09-29 20:09:00|||||||||2
1759176550000|2025-09-29 20:09:10|||||||||2
1759176560000|2025-09-29 20:09:20|||||||||4
1759176570000|2025-09-29 20:09:30|||||||||1
1759176580000|2025-09-29 20:09:40|||||||||3
1759176590000|2025-09-29 20:09:50|||||||||3
1759176620000|2025-09-29 20:10:20|||||||||1
1759176700000|2025-09-29 20:11:40|||||||||4
1759176720000|2025-09-29 20:12:00|||||||||1
1759176760000|2025-09-29 20:12:40|||||||||1
1759176790000|2025-09-29 20:13:10|||||||||1
1759176830000|2025-09-29 20:13:50|||||||||41
1759176840000|2025-09-29 20:14:00|||||||||1
1759176850000|2025-09-29 20:14:10|||||||||1
1759176870000|2025-09-29 20:14:30|||||||||1
1759176880000|2025-09-29 20:14:40|||||||||41
1759176890000|2025-09-29 20:14:50|||||||||12
1759177860000|2025-09-29 20:31:00|||||||||5
1759177890000|2025-09-29 20:31:30|||||||||1
1759178040000|2025-09-29 20:34:00|||||||||1
1759178090000|2025-09-29 20:34:50|||||||||6
1759178120000|2025-09-29 20:35:20|||||||||1
1759178230000|2025-09-29 20:37:10|||||||||1
1759178250000|2025-09-29 20:37:30|||||||||7
1759178260000|2025-09-29 20:37:40|||||||||1
1759178380000|2025-09-29 20:39:40|||||||||34
1759178480000|2025-09-29 20:41:20|||||||||1
1759178580000|2025-09-29 20:43:00|||||||||3
1759178740000|2025-09-29 20:45:40|||||||||5
1759178810000|2025-09-29 20:46:50|||||||||4
1759178910000|2025-09-29 20:48:30|||||||||10
1759178930000|2025-09-29 20:48:50|||||||||13
1759178940000|2025-09-29 20:49:00|||||||||8
1759178950000|2025-09-29 20:49:10|||||||||2
1759178960000|2025-09-29 20:49:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|92
1759178970000|2025-09-29 20:49:30|||||||||1
1759179030000|2025-09-29 20:50:30|||||||||182
1759179040000|2025-09-29 20:50:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|2
1759179050000|2025-09-29 20:50:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759179100000|2025-09-29 20:51:40|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1759179220000|2025-09-29 20:53:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1759179240000|2025-09-29 20:54:00|||||||||1
1759179300000|2025-09-29 20:55:00|||||||||1
1759179350000|2025-09-29 20:55:50|||||||||5
1759179420000|2025-09-29 20:57:00|||||||||1
1759179460000|2025-09-29 20:57:40|||||||||11
1759179470000|2025-09-29 20:57:50|||||||||10
1759179540000|2025-09-29 20:59:00|||||||||18
1759179550000|2025-09-29 20:59:10|||||||||6
1759179570000|2025-09-29 20:59:30|||||||||62
1759179580000|2025-09-29 20:59:40|||||||||5
1759179590000|2025-09-29 20:59:50|||||||||21
1759183240000|2025-09-29 22:00:40|||||||||8
1759183250000|2025-09-29 22:00:50|||||||||14
1759183260000|2025-09-29 22:01:00|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|52
1759183280000|2025-09-29 22:01:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1759183290000|2025-09-29 22:01:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1759183300000|2025-09-29 22:01:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|1
1759183350000|2025-09-29 22:02:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|5
1759183360000|2025-09-29 22:02:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759183390000|2025-09-29 22:03:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1759183440000|2025-09-29 22:04:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759183480000|2025-09-29 22:04:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1759183660000|2025-09-29 22:07:40|||||||||6
1759183830000|2025-09-29 22:10:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759184010000|2025-09-29 22:13:30|||||||||2
1759184150000|2025-09-29 22:15:50|||||||||2
1759184340000|2025-09-29 22:19:00|||||||||5
1759184380000|2025-09-29 22:19:40|||||||||1
1759184450000|2025-09-29 22:20:50|||||||||1
1759184720000|2025-09-29 22:25:20|||||||||1
1759185840000|2025-09-29 22:44:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759185950000|2025-09-29 22:45:50|||||||||2
1759186260000|2025-09-29 22:51:00|||||||||6
1759186270000|2025-09-29 22:51:10|||||||||1
1759186460000|2025-09-29 22:54:20|||||||||31
1759186480000|2025-09-29 22:54:40|||||||||1
1759188510000|2025-09-29 23:28:30|||||||||1
1759188680000|2025-09-29 23:31:20|||||||||1
1759189360000|2025-09-29 23:42:40|||||||||4
1759189590000|2025-09-29 23:46:30|||||||||1
1759189910000|2025-09-29 23:51:50|||||||||3
1759190400000|2025-09-30 00:00:00|||||||||1
1759190420000|2025-09-30 00:00:20|||||||||2
1759190480000|2025-09-30 00:01:20|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|45
1759190520000|2025-09-30 00:02:00|||||||||1
1759190540000|2025-09-30 00:02:20|||||||||2
1759190610000|2025-09-30 00:03:30|||||||||1
1759190670000|2025-09-30 00:04:30|||||||||1
1759190820000|2025-09-30 00:07:00|||||||||2
1759190850000|2025-09-30 00:07:30|||||||||1
1759190970000|2025-09-30 00:09:30|||||||||1
1759190980000|2025-09-30 00:09:40|||||||||1
1759191020000|2025-09-30 00:10:20|||||||||2
1759191450000|2025-09-30 00:17:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|10
1759191460000|2025-09-30 00:17:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1759191620000|2025-09-30 00:20:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|27
1759191730000|2025-09-30 00:22:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|39
1759192220000|2025-09-30 00:30:20|||||||||1
1759192610000|2025-09-30 00:36:50|||||||||1
1759192630000|2025-09-30 00:37:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1759192640000|2025-09-30 00:37:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1759192680000|2025-09-30 00:38:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1759192690000|2025-09-30 00:38:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1759192790000|2025-09-30 00:39:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|19
1759192860000|2025-09-30 00:41:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|30
1759193070000|2025-09-30 00:44:30|||||||||1
1759193130000|2025-09-30 00:45:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|16
1759193140000|2025-09-30 00:45:40|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|18
1759193280000|2025-09-30 00:48:00|||||||||1
1759193300000|2025-09-30 00:48:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1759193980000|2025-09-30 00:59:40|||||||||2
1759194040000|2025-09-30 01:00:40|||||||||10
1759194070000|2025-09-30 01:01:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1759194170000|2025-09-30 01:02:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759194180000|2025-09-30 01:03:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1759194190000|2025-09-30 01:03:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759194210000|2025-09-30 01:03:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759194250000|2025-09-30 01:04:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759194380000|2025-09-30 01:06:20|||||||||5
1759194430000|2025-09-30 01:07:10|||||||||1
1759194590000|2025-09-30 01:09:50|||||||||2
1759194810000|2025-09-30 01:13:30|||||||||2
1759195520000|2025-09-30 01:25:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1759195540000|2025-09-30 01:25:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1759195550000|2025-09-30 01:25:50|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|11
1759195580000|2025-09-30 01:26:20|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|0
1759195590000|2025-09-30 01:26:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1759195600000|2025-09-30 01:26:40|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|3
1759195620000|2025-09-30 01:27:00|||||||||5
1759195650000|2025-09-30 01:27:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|12
1759195660000|2025-09-30 01:27:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1759195770000|2025-09-30 01:29:30|||||||||3
1759195800000|2025-09-30 01:30:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|2
1759195840000|2025-09-30 01:30:40|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|0
1759195910000|2025-09-30 01:31:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|18
1759195940000|2025-09-30 01:32:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759196900000|2025-09-30 01:48:20|||||||||3
1759197590000|2025-09-30 01:59:50|||||||||1
1759197670000|2025-09-30 02:01:10|||||||||1
1759197720000|2025-09-30 02:02:00|||||||||1
1759199120000|2025-09-30 02:25:20|||||||||1
1759199460000|2025-09-30 02:31:00|||||||||1
1759200240000|2025-09-30 02:44:00|||||||||1
1759200390000|2025-09-30 02:46:30|||||||||1
1759200960000|2025-09-30 02:56:00|||||||||3
1759201090000|2025-09-30 02:58:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759201110000|2025-09-30 02:58:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759201240000|2025-09-30 03:00:40|||||||||1
1759201330000|2025-09-30 03:02:10|||||||||2
1759201510000|2025-09-30 03:05:10|||||||||1
1759201820000|2025-09-30 03:10:20|||||||||6
1759202050000|2025-09-30 03:14:10|||||||||1
1759203500000|2025-09-30 03:38:20|||||||||1
1759203700000|2025-09-30 03:41:40|||||||||4
1759203920000|2025-09-30 03:45:20|||||||||1
1759203930000|2025-09-30 03:45:30|||||||||1
1759203990000|2025-09-30 03:46:30|||||||||1
1759204000000|2025-09-30 03:46:40|||||||||4
1759205330000|2025-09-30 04:08:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759205900000|2025-09-30 04:18:20|||||||||1
1759206390000|2025-09-30 04:26:30|||||||||1
1759206520000|2025-09-30 04:28:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|37
1759206560000|2025-09-30 04:29:20|||||||||4
1759208340000|2025-09-30 04:59:00|||||||||12
1759208390000|2025-09-30 04:59:50|||||||||2
1759208410000|2025-09-30 05:00:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|2
1759208920000|2025-09-30 05:08:40|||||||||1
1759209770000|2025-09-30 05:22:50|||||||||1
1759209960000|2025-09-30 05:26:00|||||||||13
1759210180000|2025-09-30 05:29:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1759210190000|2025-09-30 05:29:50|||||||||5
1759210200000|2025-09-30 05:30:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1759210240000|2025-09-30 05:30:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1759210380000|2025-09-30 05:33:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1759210390000|2025-09-30 05:33:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1759210430000|2025-09-30 05:33:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|1
1759210490000|2025-09-30 05:34:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1759211050000|2025-09-30 05:44:10|||||||||5
1759211060000|2025-09-30 05:44:20|||||||||5
1759211070000|2025-09-30 05:44:30|||||||||5
1759211220000|2025-09-30 05:47:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|4
1759211890000|2025-09-30 05:58:10|||||||||1
1759211900000|2025-09-30 05:58:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|11
1759211940000|2025-09-30 05:59:00|||||||||2
1759212000000|2025-09-30 06:00:00|||||||||4
1759212370000|2025-09-30 06:06:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|46
1759212520000|2025-09-30 06:08:40|||||||||3
1759212540000|2025-09-30 06:09:00|||||||||2
1759212620000|2025-09-30 06:10:20|||||||||1
1759213200000|2025-09-30 06:20:00|||||||||1
1759213460000|2025-09-30 06:24:20|||||||||5
1759213490000|2025-09-30 06:24:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759213500000|2025-09-30 06:25:00|||||||||5
1759213540000|2025-09-30 06:25:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759213560000|2025-09-30 06:26:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|0
1759213750000|2025-09-30 06:29:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759213830000|2025-09-30 06:30:30|||||||||1
1759213860000|2025-09-30 06:31:00|||||||||1
1759213890000|2025-09-30 06:31:30|||||||||1
1759213910000|2025-09-30 06:31:50|||||||||1
1759213960000|2025-09-30 06:32:40|||||||||3
1759214010000|2025-09-30 06:33:30|||||||||1
1759214040000|2025-09-30 06:34:00|||||||||5
1759214080000|2025-09-30 06:34:40|||||||||1
1759214140000|2025-09-30 06:35:40|||||||||1
1759214170000|2025-09-30 06:36:10|||||||||1
1759214200000|2025-09-30 06:36:40|||||||||1
1759214280000|2025-09-30 06:38:00|||||||||37
1759214310000|2025-09-30 06:38:30|||||||||1
1759214350000|2025-09-30 06:39:10|||||||||1
1759214360000|2025-09-30 06:39:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1759214370000|2025-09-30 06:39:30|||||||||1
1759214420000|2025-09-30 06:40:20|||||||||4
1759214450000|2025-09-30 06:40:50|||||||||2
1759214460000|2025-09-30 06:41:00|||||||||1
1759214500000|2025-09-30 06:41:40|||||||||9
1759214600000|2025-09-30 06:43:20|||||||||1
1759214670000|2025-09-30 06:44:30|||||||||1
1759214720000|2025-09-30 06:45:20|||||||||1
1759214780000|2025-09-30 06:46:20|||||||||1
1759214850000|2025-09-30 06:47:30|||||||||1
1759214910000|2025-09-30 06:48:30|||||||||1
1759214930000|2025-09-30 06:48:50|||||||||1
1759214990000|2025-09-30 06:49:50|||||||||1
1759215060000|2025-09-30 06:51:00|||||||||1
1759215150000|2025-09-30 06:52:30|||||||||1
1759215210000|2025-09-30 06:53:30|||||||||1
1759215250000|2025-09-30 06:54:10|||||||||20
1759215280000|2025-09-30 06:54:40|||||||||1
1759215340000|2025-09-30 06:55:40|||||||||1
1759215420000|2025-09-30 06:57:00|||||||||1
1759215440000|2025-09-30 06:57:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|20
1759215500000|2025-09-30 06:58:20|||||||||1
1759215590000|2025-09-30 06:59:50|||||||||1
1759215670000|2025-09-30 07:01:10|||||||||3
1759215710000|2025-09-30 07:01:50|||||||||10
1759215730000|2025-09-30 07:02:10|||||||||1
1759215800000|2025-09-30 07:03:20|||||||||1
1759215820000|2025-09-30 07:03:40|||||||||1
1759215840000|2025-09-30 07:04:00|||||||||4
1759215860000|2025-09-30 07:04:20|||||||||2
1759215930000|2025-09-30 07:05:30|||||||||1
1759216000000|2025-09-30 07:06:40|||||||||1
1759216050000|2025-09-30 07:07:30|||||||||4
1759216060000|2025-09-30 07:07:40|||||||||4
1759216070000|2025-09-30 07:07:50|||||||||3
1759216090000|2025-09-30 07:08:10|||||||||5
1759216100000|2025-09-30 07:08:20|||||||||4
1759216110000|2025-09-30 07:08:30|||||||||2
1759216120000|2025-09-30 07:08:40|||||||||2
1759216140000|2025-09-30 07:09:00|||||||||2
1759216150000|2025-09-30 07:09:10|||||||||1
1759216160000|2025-09-30 07:09:20|||||||||1
1759216180000|2025-09-30 07:09:40|||||||||1
1759216190000|2025-09-30 07:09:50|||||||||1
1759216210000|2025-09-30 07:10:10|||||||||2
1759216240000|2025-09-30 07:10:40|||||||||1
1759216280000|2025-09-30 07:11:20|||||||||9
1759216340000|2025-09-30 07:12:20|||||||||1
1759216350000|2025-09-30 07:12:30|||||||||3
1759216390000|2025-09-30 07:13:10|||||||||1
1759216450000|2025-09-30 07:14:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|6
1759216470000|2025-09-30 07:14:30|||||||||2
1759216490000|2025-09-30 07:14:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759216500000|2025-09-30 07:15:00|||||||||1
1759216510000|2025-09-30 07:15:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759216520000|2025-09-30 07:15:20|||||||||1
1759216570000|2025-09-30 07:16:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759216620000|2025-09-30 07:17:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|38
1759216670000|2025-09-30 07:17:50|||||||||2
1759216680000|2025-09-30 07:18:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1759216780000|2025-09-30 07:19:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1759216790000|2025-09-30 07:19:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|1
1759216800000|2025-09-30 07:20:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|4
1759216810000|2025-09-30 07:20:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|0
1759216820000|2025-09-30 07:20:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759216830000|2025-09-30 07:20:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759216840000|2025-09-30 07:20:40|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|1
1759217060000|2025-09-30 07:24:20|||||||||5
1759217420000|2025-09-30 07:30:20|||||||||5
1759217550000|2025-09-30 07:32:30|||||||||1
1759217590000|2025-09-30 07:33:10|||||||||2
1759217650000|2025-09-30 07:34:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|7
1759217680000|2025-09-30 07:34:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1759217690000|2025-09-30 07:34:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|1
1759217730000|2025-09-30 07:35:30|||||||||2
1759217750000|2025-09-30 07:35:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|0
1759217760000|2025-09-30 07:36:00|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|0
1759217870000|2025-09-30 07:37:50|||||||||1
1759217910000|2025-09-30 07:38:30|||||||||10
1759217920000|2025-09-30 07:38:40|||||||||1
1759218030000|2025-09-30 07:40:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1759218040000|2025-09-30 07:40:40|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|1
1759218100000|2025-09-30 07:41:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759218110000|2025-09-30 07:41:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|49
1759218120000|2025-09-30 07:42:00|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|4
1759218140000|2025-09-30 07:42:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|3
1759218160000|2025-09-30 07:42:40|||||||||7
1759218170000|2025-09-30 07:42:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|1
1759218330000|2025-09-30 07:45:30|||||||||1
1759218410000|2025-09-30 07:46:50|||||||||1
1759218510000|2025-09-30 07:48:30|||||||||15
1759218530000|2025-09-30 07:48:50|||||||||2
1759218550000|2025-09-30 07:49:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|4
1759218660000|2025-09-30 07:51:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1759218730000|2025-09-30 07:52:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|19
1759218760000|2025-09-30 07:52:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1759218770000|2025-09-30 07:52:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1759218780000|2025-09-30 07:53:00|||||||||2
1759218830000|2025-09-30 07:53:50|||||||||3
1759218950000|2025-09-30 07:55:50|||||||||17
1759218970000|2025-09-30 07:56:10|||||||||15
1759219200000|2025-09-30 08:00:00|||||||||5
1759219210000|2025-09-30 08:00:10|||||||||1
1759219230000|2025-09-30 08:00:30|||||||||1
1759219240000|2025-09-30 08:00:40|||||||||12
1759219250000|2025-09-30 08:00:50|||||||||3
1759219260000|2025-09-30 08:01:00|||||||||2
1759219270000|2025-09-30 08:01:10|||||||||6
1759219320000|2025-09-30 08:02:00|||||||||1
1759219330000|2025-09-30 08:02:10|||||||||1
1759219350000|2025-09-30 08:02:30|||||||||2
1759219460000|2025-09-30 08:04:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1759219490000|2025-09-30 08:04:50|||||||||1
1759219500000|2025-09-30 08:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1759219510000|2025-09-30 08:05:10|||||||||3
1759219530000|2025-09-30 08:05:30|||||||||2
1759219540000|2025-09-30 08:05:40|||||||||1
1759219550000|2025-09-30 08:05:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1759219560000|2025-09-30 08:06:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|13
1759219570000|2025-09-30 08:06:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|1
1759219580000|2025-09-30 08:06:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|19
1759219600000|2025-09-30 08:06:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759219610000|2025-09-30 08:06:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|1
1759219620000|2025-09-30 08:07:00|||||||||1
1759219640000|2025-09-30 08:07:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1759219650000|2025-09-30 08:07:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1759219660000|2025-09-30 08:07:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1759219670000|2025-09-30 08:07:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759219690000|2025-09-30 08:08:10|||||||||2
1759219750000|2025-09-30 08:09:10|||||||||1
1759219800000|2025-09-30 08:10:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1759219810000|2025-09-30 08:10:10|||||||||1
1759219820000|2025-09-30 08:10:20|||||||||28
1759219860000|2025-09-30 08:11:00|||||||||8
1759219870000|2025-09-30 08:11:10|||||||||1
1759219960000|2025-09-30 08:12:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|18
1759219970000|2025-09-30 08:12:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759219980000|2025-09-30 08:13:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|1
1759219990000|2025-09-30 08:13:10|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|0
1759220050000|2025-09-30 08:14:10|||||||||1
1759220110000|2025-09-30 08:15:10|||||||||1
1759220140000|2025-09-30 08:15:40|||||||||1
1759220150000|2025-09-30 08:15:50|||||||||1
1759220200000|2025-09-30 08:16:40|||||||||2
1759220220000|2025-09-30 08:17:00|||||||||27
1759220340000|2025-09-30 08:19:00|||||||||2
1759220400000|2025-09-30 08:20:00|||||||||1
1759220460000|2025-09-30 08:21:00|||||||||2
1759220480000|2025-09-30 08:21:20|||||||||1
1759220670000|2025-09-30 08:24:30|||||||||1
1759220760000|2025-09-30 08:26:00|||||||||2
1759220850000|2025-09-30 08:27:30|||||||||12
1759220890000|2025-09-30 08:28:10|||||||||5
1759221070000|2025-09-30 08:31:10|||||||||1
1759221400000|2025-09-30 08:36:40|||||||||1
1759221660000|2025-09-30 08:41:00|||||||||7
1759221730000|2025-09-30 08:42:10|||||||||1
1759222150000|2025-09-30 08:49:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|62
1759222190000|2025-09-30 08:49:50|||||||||5
1759222200000|2025-09-30 08:50:00|||||||||1
1759222220000|2025-09-30 08:50:20|||||||||1
1759222230000|2025-09-30 08:50:30|||||||||4
1759222250000|2025-09-30 08:50:50|||||||||1
1759222330000|2025-09-30 08:52:10|||||||||1
1759222410000|2025-09-30 08:53:30|||||||||3
1759222740000|2025-09-30 08:59:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|24
1759222800000|2025-09-30 09:00:00|||||||||1
1759222960000|2025-09-30 09:02:40|||||||||2
1759222970000|2025-09-30 09:02:50|||||||||3
1759223070000|2025-09-30 09:04:30|||||||||1
1759223140000|2025-09-30 09:05:40|||||||||1
1759223150000|2025-09-30 09:05:50|||||||||1
1759223490000|2025-09-30 09:11:30|||||||||6
1759223670000|2025-09-30 09:14:30|||||||||1
1759223720000|2025-09-30 09:15:20|||||||||1
1759223750000|2025-09-30 09:15:50|||||||||1
1759223890000|2025-09-30 09:18:10|||||||||2
1759223930000|2025-09-30 09:18:50|||||||||1
1759223960000|2025-09-30 09:19:20|||||||||1
1759224020000|2025-09-30 09:20:20|||||||||48
1759224030000|2025-09-30 09:20:30|||||||||1
1759224040000|2025-09-30 09:20:40|||||||||1
1759224090000|2025-09-30 09:21:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|33
1759224140000|2025-09-30 09:22:20|||||||||3
1759224150000|2025-09-30 09:22:30|||||||||1
1759224220000|2025-09-30 09:23:40|||||||||1
1759224430000|2025-09-30 09:27:10|||||||||109
1759224440000|2025-09-30 09:27:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|220
1759224480000|2025-09-30 09:28:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|72
1759224500000|2025-09-30 09:28:20|||||||||2
1759224530000|2025-09-30 09:28:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1759224630000|2025-09-30 09:30:30|||||||||5
1759224820000|2025-09-30 09:33:40|||||||||5
1759225060000|2025-09-30 09:37:40|||||||||1
1759225100000|2025-09-30 09:38:20|||||||||1
1759225130000|2025-09-30 09:38:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1759225140000|2025-09-30 09:39:00|||||||||2
1759225160000|2025-09-30 09:39:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759225190000|2025-09-30 09:39:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|35
1759225200000|2025-09-30 09:40:00|||||||||53
1759225220000|2025-09-30 09:40:20|||||||||25
1759225230000|2025-09-30 09:40:30|||||||||175
1759225270000|2025-09-30 09:41:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|63
1759225280000|2025-09-30 09:41:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759225290000|2025-09-30 09:41:30|18.68|18.52|18.69|18.53|18.7|18.54|18.68|18.52|61
1759225300000|2025-09-30 09:41:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|59
1759225310000|2025-09-30 09:41:50|||||||||2
1759225320000|2025-09-30 09:42:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1759225340000|2025-09-30 09:42:20|||||||||6
1759225370000|2025-09-30 09:42:50|||||||||2
1759225430000|2025-09-30 09:43:50|||||||||8
1759225460000|2025-09-30 09:44:20|||||||||13
1759225530000|2025-09-30 09:45:30|||||||||1
1759225590000|2025-09-30 09:46:30|||||||||2
1759225620000|2025-09-30 09:47:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|42
1759225630000|2025-09-30 09:47:10|18.73|18.57|18.7|18.54|18.74|18.58|18.7|18.54|337
1759225650000|2025-09-30 09:47:30|||||||||1
1759225670000|2025-09-30 09:47:50|||||||||7
1759225780000|2025-09-30 09:49:40|||||||||16
1759225820000|2025-09-30 09:50:20|||||||||3
1759226120000|2025-09-30 09:55:20|||||||||2
1759226210000|2025-09-30 09:56:50|||||||||7
1759226360000|2025-09-30 09:59:20|||||||||1
1759226400000|2025-09-30 10:00:00|||||||||1
1759226420000|2025-09-30 10:00:20|||||||||1
1759226440000|2025-09-30 10:00:40|||||||||1
1759226470000|2025-09-30 10:01:10|||||||||1
1759226570000|2025-09-30 10:02:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|63
1759226650000|2025-09-30 10:04:10|||||||||2
1759226950000|2025-09-30 10:09:10|||||||||5
1759227250000|2025-09-30 10:14:10|||||||||1
1759227310000|2025-09-30 10:15:10|||||||||1
1759227390000|2025-09-30 10:16:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|56
1759227410000|2025-09-30 10:16:50|||||||||1
1759227420000|2025-09-30 10:17:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1759227430000|2025-09-30 10:17:10|||||||||1
1759227470000|2025-09-30 10:17:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1759227510000|2025-09-30 10:18:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|2
1759227530000|2025-09-30 10:18:50|||||||||3
1759227680000|2025-09-30 10:21:20|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1759227780000|2025-09-30 10:23:00|||||||||1
1759227810000|2025-09-30 10:23:30|||||||||1
1759227960000|2025-09-30 10:26:00|||||||||1
1759227980000|2025-09-30 10:26:20|||||||||1
1759228030000|2025-09-30 10:27:10|||||||||2
1759228150000|2025-09-30 10:29:10|||||||||1
1759228180000|2025-09-30 10:29:40|||||||||1
1759228220000|2025-09-30 10:30:20|||||||||1
1759228440000|2025-09-30 10:34:00|||||||||1
1759228450000|2025-09-30 10:34:10|||||||||2
1759228460000|2025-09-30 10:34:20|||||||||1
1759228500000|2025-09-30 10:35:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|21
1759228670000|2025-09-30 10:37:50|||||||||1
1759228710000|2025-09-30 10:38:30|||||||||3
1759228750000|2025-09-30 10:39:10|||||||||1
1759228810000|2025-09-30 10:40:10|||||||||11
1759228950000|2025-09-30 10:42:30|||||||||2
1759229030000|2025-09-30 10:43:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|20
1759229040000|2025-09-30 10:44:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|8
1759229070000|2025-09-30 10:44:30|||||||||2
1759229080000|2025-09-30 10:44:40|||||||||1
1759229090000|2025-09-30 10:44:50|||||||||1
1759229110000|2025-09-30 10:45:10|||||||||1
1759229120000|2025-09-30 10:45:20|||||||||1
1759229130000|2025-09-30 10:45:30|||||||||10
1759229150000|2025-09-30 10:45:50|||||||||8
1759229160000|2025-09-30 10:46:00|||||||||4
1759229180000|2025-09-30 10:46:20|||||||||2
1759229310000|2025-09-30 10:48:30|||||||||2
1759229320000|2025-09-30 10:48:40|||||||||14
1759229390000|2025-09-30 10:49:50|||||||||3
1759229400000|2025-09-30 10:50:00|||||||||1
1759229460000|2025-09-30 10:51:00|||||||||1
1759229470000|2025-09-30 10:51:10|||||||||1
1759229520000|2025-09-30 10:52:00|||||||||1
1759229620000|2025-09-30 10:53:40|||||||||2
1759230000000|2025-09-30 11:00:00|||||||||1
1759230120000|2025-09-30 11:02:00|||||||||1
1759230230000|2025-09-30 11:03:50|||||||||1
1759230340000|2025-09-30 11:05:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759230350000|2025-09-30 11:05:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1759230390000|2025-09-30 11:06:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759230420000|2025-09-30 11:07:00|||||||||5
1759230430000|2025-09-30 11:07:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1759230480000|2025-09-30 11:08:00|||||||||5
1759230650000|2025-09-30 11:10:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1759230660000|2025-09-30 11:11:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1759230690000|2025-09-30 11:11:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1759230700000|2025-09-30 11:11:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1759230710000|2025-09-30 11:11:50|18.69|18.53|18.68|18.52|18.71|18.55|18.68|18.52|13
1759230950000|2025-09-30 11:15:50|||||||||13
1759231200000|2025-09-30 11:20:00|||||||||1
1759231260000|2025-09-30 11:21:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|14
1759231830000|2025-09-30 11:30:30|||||||||4
1759231920000|2025-09-30 11:32:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1759231980000|2025-09-30 11:33:00|||||||||9
1759232000000|2025-09-30 11:33:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|110
1759232010000|2025-09-30 11:33:30|||||||||18
1759232040000|2025-09-30 11:34:00|||||||||7
1759232110000|2025-09-30 11:35:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|3
1759232280000|2025-09-30 11:38:00|||||||||5
1759232640000|2025-09-30 11:44:00|||||||||8
1759233110000|2025-09-30 11:51:50|||||||||3
1759233150000|2025-09-30 11:52:30|||||||||1
1759233160000|2025-09-30 11:52:40|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|12
1759233170000|2025-09-30 11:52:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759233200000|2025-09-30 11:53:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|4
1759233210000|2025-09-30 11:53:30|||||||||2
1759233400000|2025-09-30 11:56:40|||||||||1
1759233450000|2025-09-30 11:57:30|||||||||3
1759233470000|2025-09-30 11:57:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1759233550000|2025-09-30 11:59:10|||||||||2
1759233780000|2025-09-30 12:03:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1759233850000|2025-09-30 12:04:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1759233860000|2025-09-30 12:04:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1759233870000|2025-09-30 12:04:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759233940000|2025-09-30 12:05:40|||||||||1
1759233950000|2025-09-30 12:05:50|||||||||3
1759233980000|2025-09-30 12:06:20|||||||||4
1759234000000|2025-09-30 12:06:40|||||||||1
1759234050000|2025-09-30 12:07:30|||||||||1
1759234100000|2025-09-30 12:08:20|||||||||1
1759234240000|2025-09-30 12:10:40|||||||||1
1759234280000|2025-09-30 12:11:20|||||||||1
1759234300000|2025-09-30 12:11:40|||||||||3
1759234420000|2025-09-30 12:13:40|||||||||8
1759234430000|2025-09-30 12:13:50|||||||||4
1759234460000|2025-09-30 12:14:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1759234470000|2025-09-30 12:14:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1759234500000|2025-09-30 12:15:00|||||||||1
1759234510000|2025-09-30 12:15:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1759234520000|2025-09-30 12:15:20|||||||||3
1759234800000|2025-09-30 12:20:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|13
1759234880000|2025-09-30 12:21:20|||||||||5
1759235250000|2025-09-30 12:27:30|||||||||17
1759235340000|2025-09-30 12:29:00|||||||||2
1759235370000|2025-09-30 12:29:30|||||||||5
1759235400000|2025-09-30 12:30:00|||||||||2
1759235410000|2025-09-30 12:30:10|||||||||19
1759235450000|2025-09-30 12:30:50|||||||||2
1759235470000|2025-09-30 12:31:10|||||||||37
1759235480000|2025-09-30 12:31:20|||||||||1
1759235630000|2025-09-30 12:33:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|382
1759235750000|2025-09-30 12:35:50|||||||||1
1759235830000|2025-09-30 12:37:10|||||||||1
1759236010000|2025-09-30 12:40:10|||||||||98
1759236020000|2025-09-30 12:40:20|||||||||6
1759236030000|2025-09-30 12:40:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|23
1759236040000|2025-09-30 12:40:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759236060000|2025-09-30 12:41:00|||||||||1
1759236130000|2025-09-30 12:42:10|||||||||1
1759236230000|2025-09-30 12:43:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|102
1759236290000|2025-09-30 12:44:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|25
1759236310000|2025-09-30 12:45:10|||||||||7
1759236320000|2025-09-30 12:45:20|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|105
1759236330000|2025-09-30 12:45:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1759236340000|2025-09-30 12:45:40|||||||||36
1759236520000|2025-09-30 12:48:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|22
1759236560000|2025-09-30 12:49:20|||||||||110
1759236590000|2025-09-30 12:49:50|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|7
1759236600000|2025-09-30 12:50:00|||||||||1
1759236710000|2025-09-30 12:51:50|||||||||2
1759236770000|2025-09-30 12:52:50|||||||||1
1759236970000|2025-09-30 12:56:10|||||||||1
1759237010000|2025-09-30 12:56:50|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|2
1759237020000|2025-09-30 12:57:00|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|1
1759237040000|2025-09-30 12:57:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1759237050000|2025-09-30 12:57:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759237070000|2025-09-30 12:57:50|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|10
1759237080000|2025-09-30 12:58:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1759237250000|2025-09-30 13:00:50|||||||||2
1759237300000|2025-09-30 13:01:40|||||||||2
1759237410000|2025-09-30 13:03:30|||||||||6
1759237450000|2025-09-30 13:04:10|||||||||1
1759237500000|2025-09-30 13:05:00|||||||||14
1759237510000|2025-09-30 13:05:10|||||||||1
1759237520000|2025-09-30 13:05:20|||||||||1
1759237540000|2025-09-30 13:05:40|||||||||11
1759237560000|2025-09-30 13:06:00|||||||||1
1759237630000|2025-09-30 13:07:10|||||||||1
1759237670000|2025-09-30 13:07:50|||||||||2
1759237690000|2025-09-30 13:08:10|||||||||1
1759237820000|2025-09-30 13:10:20|||||||||1
1759237830000|2025-09-30 13:10:30|||||||||6
1759237870000|2025-09-30 13:11:10|||||||||1
1759237910000|2025-09-30 13:11:50|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|20
1759237930000|2025-09-30 13:12:10|||||||||1
1759237950000|2025-09-30 13:12:30|||||||||3
1759237980000|2025-09-30 13:13:00|||||||||2
1759237990000|2025-09-30 13:13:10|||||||||1
1759238000000|2025-09-30 13:13:20|||||||||1
1759238080000|2025-09-30 13:14:40|||||||||1
1759238100000|2025-09-30 13:15:00|||||||||1
1759238150000|2025-09-30 13:15:50|||||||||8
1759238160000|2025-09-30 13:16:00|||||||||1
1759238200000|2025-09-30 13:16:40|||||||||2
1759238240000|2025-09-30 13:17:20|||||||||19
1759238320000|2025-09-30 13:18:40|||||||||1
1759238330000|2025-09-30 13:18:50|||||||||3
1759238390000|2025-09-30 13:19:50|||||||||1
1759238420000|2025-09-30 13:20:20|||||||||2
1759238500000|2025-09-30 13:21:40|||||||||6
1759238650000|2025-09-30 13:24:10|||||||||1
1759238670000|2025-09-30 13:24:30|||||||||1
1759238700000|2025-09-30 13:25:00|||||||||14
1759238710000|2025-09-30 13:25:10|||||||||18
1759238770000|2025-09-30 13:26:10|||||||||2
1759238850000|2025-09-30 13:27:30|||||||||4
1759238860000|2025-09-30 13:27:40|||||||||1
1759238990000|2025-09-30 13:29:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|41
1759239000000|2025-09-30 13:30:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|17
1759239010000|2025-09-30 13:30:10|||||||||4
1759239030000|2025-09-30 13:30:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1759239040000|2025-09-30 13:30:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|31
1759239050000|2025-09-30 13:30:50|||||||||2
1759239060000|2025-09-30 13:31:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|17
1759239080000|2025-09-30 13:31:20|||||||||3
1759239090000|2025-09-30 13:31:30|||||||||4
1759239100000|2025-09-30 13:31:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|30
1759239110000|2025-09-30 13:31:50|||||||||4
1759239120000|2025-09-30 13:32:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1759239130000|2025-09-30 13:32:10|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|2
1759239160000|2025-09-30 13:32:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|24
1759239170000|2025-09-30 13:32:50|18.57|18.41|18.58|18.42|18.58|18.42|18.55|18.39|11
1759239180000|2025-09-30 13:33:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1759239190000|2025-09-30 13:33:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|27
1759239200000|2025-09-30 13:33:20|||||||||4
1759239240000|2025-09-30 13:34:00|||||||||2
1759239260000|2025-09-30 13:34:20|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|5
1759239290000|2025-09-30 13:34:50|||||||||11
1759239310000|2025-09-30 13:35:10|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|53
1759239320000|2025-09-30 13:35:20|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|7
1759239330000|2025-09-30 13:35:30|||||||||43
1759239340000|2025-09-30 13:35:40|||||||||21
1759239350000|2025-09-30 13:35:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|10
1759239360000|2025-09-30 13:36:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1759239370000|2025-09-30 13:36:10|||||||||3
1759239380000|2025-09-30 13:36:20|||||||||2
1759239390000|2025-09-30 13:36:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|17
1759239400000|2025-09-30 13:36:40|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|36
1759239410000|2025-09-30 13:36:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|15
1759239420000|2025-09-30 13:37:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|12
1759239430000|2025-09-30 13:37:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1759239440000|2025-09-30 13:37:20|||||||||5
1759239450000|2025-09-30 13:37:30|||||||||7
1759239460000|2025-09-30 13:37:40|||||||||5
1759239480000|2025-09-30 13:38:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|33
1759239490000|2025-09-30 13:38:10|18.58|18.42|18.58|18.42|18.58|18.42|18.53|18.37|28
1759239520000|2025-09-30 13:38:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1759239530000|2025-09-30 13:38:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|5
1759239540000|2025-09-30 13:39:00|||||||||3
1759239580000|2025-09-30 13:39:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|159
1759239590000|2025-09-30 13:39:50|||||||||1
1759239600000|2025-09-30 13:40:00|||||||||5
1759239610000|2025-09-30 13:40:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|82
1759239630000|2025-09-30 13:40:30|||||||||1
1759239660000|2025-09-30 13:41:00|||||||||1
1759239680000|2025-09-30 13:41:20|||||||||1
1759239690000|2025-09-30 13:41:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|8
1759239700000|2025-09-30 13:41:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|4
1759239720000|2025-09-30 13:42:00|||||||||2
1759239760000|2025-09-30 13:42:40|||||||||21
1759239780000|2025-09-30 13:43:00|||||||||5
1759239830000|2025-09-30 13:43:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|127
1759239840000|2025-09-30 13:44:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1759239850000|2025-09-30 13:44:10|||||||||1
1759239860000|2025-09-30 13:44:20|||||||||5
1759239900000|2025-09-30 13:45:00|||||||||5
1759239910000|2025-09-30 13:45:10|||||||||4
1759239920000|2025-09-30 13:45:20|||||||||11
1759239930000|2025-09-30 13:45:30|||||||||12
1759239940000|2025-09-30 13:45:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|25
1759239950000|2025-09-30 13:45:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1759239960000|2025-09-30 13:46:00|||||||||1
1759239970000|2025-09-30 13:46:10|||||||||2
1759239980000|2025-09-30 13:46:20|||||||||11
1759239990000|2025-09-30 13:46:30|||||||||15
1759240000000|2025-09-30 13:46:40|||||||||3
1759240020000|2025-09-30 13:47:00|||||||||5
1759240030000|2025-09-30 13:47:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|13
1759240040000|2025-09-30 13:47:20|||||||||18
1759240050000|2025-09-30 13:47:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759240060000|2025-09-30 13:47:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1759240070000|2025-09-30 13:47:50|||||||||12
1759240090000|2025-09-30 13:48:10|||||||||1
1759240110000|2025-09-30 13:48:30|||||||||20
1759240120000|2025-09-30 13:48:40|||||||||12
1759240130000|2025-09-30 13:48:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|3
1759240140000|2025-09-30 13:49:00|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|90
1759240150000|2025-09-30 13:49:10|||||||||21
1759240160000|2025-09-30 13:49:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|46
1759240170000|2025-09-30 13:49:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1759240190000|2025-09-30 13:49:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1759240200000|2025-09-30 13:50:00|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|33
1759240210000|2025-09-30 13:50:10|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|47
1759240220000|2025-09-30 13:50:20|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|10
1759240250000|2025-09-30 13:50:50|||||||||5
1759240260000|2025-09-30 13:51:00|||||||||4
1759240270000|2025-09-30 13:51:10|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|6
1759240280000|2025-09-30 13:51:20|||||||||5
1759240310000|2025-09-30 13:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|6
1759240320000|2025-09-30 13:52:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|30
1759240330000|2025-09-30 13:52:10|||||||||1
1759240360000|2025-09-30 13:52:40|||||||||1
1759240380000|2025-09-30 13:53:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|4
1759240410000|2025-09-30 13:53:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1759240420000|2025-09-30 13:53:40|||||||||1
1759240430000|2025-09-30 13:53:50|||||||||6
1759240450000|2025-09-30 13:54:10|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|36
1759240460000|2025-09-30 13:54:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|15
1759240470000|2025-09-30 13:54:30|18.54|18.38|18.55|18.39|18.55|18.39|18.53|18.37|0
1759240490000|2025-09-30 13:54:50|||||||||1
1759240500000|2025-09-30 13:55:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1759240510000|2025-09-30 13:55:10|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|29
1759240520000|2025-09-30 13:55:20|||||||||4
1759240530000|2025-09-30 13:55:30|||||||||8
1759240540000|2025-09-30 13:55:40|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|8
1759240550000|2025-09-30 13:55:50|||||||||2
1759240560000|2025-09-30 13:56:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1759240570000|2025-09-30 13:56:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1759240580000|2025-09-30 13:56:20|||||||||2
1759240590000|2025-09-30 13:56:30|||||||||1
1759240600000|2025-09-30 13:56:40|||||||||4
1759240620000|2025-09-30 13:57:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|15
1759240640000|2025-09-30 13:57:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1759240650000|2025-09-30 13:57:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1759240660000|2025-09-30 13:57:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759240670000|2025-09-30 13:57:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|27
1759240680000|2025-09-30 13:58:00|||||||||8
1759240690000|2025-09-30 13:58:10|||||||||4
1759240710000|2025-09-30 13:58:30|||||||||55
1759240720000|2025-09-30 13:58:40|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|20
1759240740000|2025-09-30 13:59:00|||||||||8
1759240770000|2025-09-30 13:59:30|||||||||16
1759240790000|2025-09-30 13:59:50|||||||||1
1759240800000|2025-09-30 14:00:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|54
1759240820000|2025-09-30 14:00:20|||||||||12
1759240830000|2025-09-30 14:00:30|||||||||17
1759240850000|2025-09-30 14:00:50|||||||||2
1759240860000|2025-09-30 14:01:00|||||||||15
1759240870000|2025-09-30 14:01:10|||||||||9
1759240880000|2025-09-30 14:01:20|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|24
1759240890000|2025-09-30 14:01:30|||||||||6
1759240910000|2025-09-30 14:01:50|||||||||10
1759240930000|2025-09-30 14:02:10|||||||||29
1759240940000|2025-09-30 14:02:20|||||||||9
1759240960000|2025-09-30 14:02:40|||||||||1
1759240970000|2025-09-30 14:02:50|||||||||8
1759240980000|2025-09-30 14:03:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|109
1759240990000|2025-09-30 14:03:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1759241000000|2025-09-30 14:03:20|||||||||29
1759241010000|2025-09-30 14:03:30|||||||||1
1759241040000|2025-09-30 14:04:00|||||||||3
1759241050000|2025-09-30 14:04:10|||||||||5
1759241060000|2025-09-30 14:04:20|||||||||7
1759241070000|2025-09-30 14:04:30|||||||||7
1759241080000|2025-09-30 14:04:40|||||||||17
1759241090000|2025-09-30 14:04:50|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|1
1759241100000|2025-09-30 14:05:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1759241110000|2025-09-30 14:05:10|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|6
1759241130000|2025-09-30 14:05:30|||||||||1
1759241140000|2025-09-30 14:05:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1759241150000|2025-09-30 14:05:50|||||||||1
1759241160000|2025-09-30 14:06:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1759241170000|2025-09-30 14:06:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1759241180000|2025-09-30 14:06:20|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|1
1759241210000|2025-09-30 14:06:50|||||||||1
1759241230000|2025-09-30 14:07:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1759241240000|2025-09-30 14:07:20|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|35
1759241250000|2025-09-30 14:07:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1759241310000|2025-09-30 14:08:30|||||||||1
1759241360000|2025-09-30 14:09:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|1
1759241410000|2025-09-30 14:10:10|||||||||1
1759241420000|2025-09-30 14:10:20|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|13
1759241430000|2025-09-30 14:10:30|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|2
1759241450000|2025-09-30 14:10:50|||||||||2
1759241460000|2025-09-30 14:11:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|63
1759241470000|2025-09-30 14:11:10|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|43
1759241480000|2025-09-30 14:11:20|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|16
1759241490000|2025-09-30 14:11:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1759241500000|2025-09-30 14:11:40|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|27
1759241520000|2025-09-30 14:12:00|||||||||3
1759241560000|2025-09-30 14:12:40|||||||||3
1759241570000|2025-09-30 14:12:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|32
1759241580000|2025-09-30 14:13:00|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|16
1759241590000|2025-09-30 14:13:10|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|9
1759241600000|2025-09-30 14:13:20|||||||||2
1759241610000|2025-09-30 14:13:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759241620000|2025-09-30 14:13:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1759241630000|2025-09-30 14:13:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|7
1759241650000|2025-09-30 14:14:10|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|41
1759241680000|2025-09-30 14:14:40|||||||||2
1759241700000|2025-09-30 14:15:00|||||||||1
1759241720000|2025-09-30 14:15:20|||||||||1
1759241730000|2025-09-30 14:15:30|||||||||2
1759241740000|2025-09-30 14:15:40|||||||||1
1759241760000|2025-09-30 14:16:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|28
1759241770000|2025-09-30 14:16:10|||||||||3
1759241780000|2025-09-30 14:16:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|24
1759241790000|2025-09-30 14:16:30|||||||||11
1759241800000|2025-09-30 14:16:40|||||||||1
1759241810000|2025-09-30 14:16:50|||||||||14
1759241820000|2025-09-30 14:17:00|||||||||1
1759241840000|2025-09-30 14:17:20|||||||||3
1759241860000|2025-09-30 14:17:40|||||||||1
1759241870000|2025-09-30 14:17:50|||||||||20
1759241880000|2025-09-30 14:18:00|||||||||1
1759241890000|2025-09-30 14:18:10|||||||||1
1759241910000|2025-09-30 14:18:30|||||||||2
1759241920000|2025-09-30 14:18:40|||||||||8
1759241930000|2025-09-30 14:18:50|||||||||2
1759241950000|2025-09-30 14:19:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1759241960000|2025-09-30 14:19:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|2
1759241970000|2025-09-30 14:19:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1759241980000|2025-09-30 14:19:40|||||||||13
1759241990000|2025-09-30 14:19:50|||||||||1
1759242000000|2025-09-30 14:20:00|||||||||2
1759242020000|2025-09-30 14:20:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|3
1759242030000|2025-09-30 14:20:30|||||||||1
1759242040000|2025-09-30 14:20:40|||||||||2
1759242050000|2025-09-30 14:20:50|||||||||6
1759242100000|2025-09-30 14:21:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|8
1759242110000|2025-09-30 14:21:50|||||||||1
1759242120000|2025-09-30 14:22:00|||||||||15
1759242140000|2025-09-30 14:22:20|||||||||1
1759242160000|2025-09-30 14:22:40|||||||||6
1759242170000|2025-09-30 14:22:50|||||||||9
1759242180000|2025-09-30 14:23:00|||||||||9
1759242190000|2025-09-30 14:23:10|||||||||5
1759242220000|2025-09-30 14:23:40|||||||||11
1759242230000|2025-09-30 14:23:50|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|26
1759242250000|2025-09-30 14:24:10|||||||||2
1759242260000|2025-09-30 14:24:20|||||||||2
1759242270000|2025-09-30 14:24:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|11
1759242280000|2025-09-30 14:24:40|||||||||1
1759242300000|2025-09-30 14:25:00|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|0
1759242310000|2025-09-30 14:25:10|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1759242320000|2025-09-30 14:25:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|2
1759242330000|2025-09-30 14:25:30|||||||||9
1759242340000|2025-09-30 14:25:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|6
1759242350000|2025-09-30 14:25:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1759242360000|2025-09-30 14:26:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1759242370000|2025-09-30 14:26:10|||||||||1
1759242380000|2025-09-30 14:26:20|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|0
1759242390000|2025-09-30 14:26:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1759242410000|2025-09-30 14:26:50|||||||||1
1759242420000|2025-09-30 14:27:00|||||||||1
1759242440000|2025-09-30 14:27:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759242450000|2025-09-30 14:27:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1759242480000|2025-09-30 14:28:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1759242490000|2025-09-30 14:28:10|||||||||3
1759242500000|2025-09-30 14:28:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|37
1759242520000|2025-09-30 14:28:40|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|6
1759242530000|2025-09-30 14:28:50|||||||||1
1759242540000|2025-09-30 14:29:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|39
1759242550000|2025-09-30 14:29:10|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|4
1759242560000|2025-09-30 14:29:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|20
1759242590000|2025-09-30 14:29:50|||||||||6
1759242600000|2025-09-30 14:30:00|||||||||7
1759242610000|2025-09-30 14:30:10|18.5|18.34|18.47|18.31|18.5|18.34|18.45|18.29|24
1759242620000|2025-09-30 14:30:20|18.45|18.29|18.47|18.31|18.5|18.34|18.45|18.29|5
1759242630000|2025-09-30 14:30:30|18.48|18.32|18.5|18.34|18.5|18.34|18.47|18.31|5
1759242640000|2025-09-30 14:30:40|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|3
1759242660000|2025-09-30 14:31:00|||||||||7
1759242670000|2025-09-30 14:31:10|||||||||18
1759242680000|2025-09-30 14:31:20|||||||||10
1759242690000|2025-09-30 14:31:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|133
1759242700000|2025-09-30 14:31:40|||||||||5
1759242710000|2025-09-30 14:31:50|||||||||4
1759242720000|2025-09-30 14:32:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|15
1759242730000|2025-09-30 14:32:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|53
1759242740000|2025-09-30 14:32:20|||||||||5
1759242750000|2025-09-30 14:32:30|||||||||7
1759242760000|2025-09-30 14:32:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1759242790000|2025-09-30 14:33:10|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|2
1759242800000|2025-09-30 14:33:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|26
1759242810000|2025-09-30 14:33:30|||||||||10
1759242820000|2025-09-30 14:33:40|||||||||22
1759242830000|2025-09-30 14:33:50|||||||||2
1759242840000|2025-09-30 14:34:00|||||||||141
1759242850000|2025-09-30 14:34:10|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|12
1759242860000|2025-09-30 14:34:20|||||||||1
1759242870000|2025-09-30 14:34:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1759242920000|2025-09-30 14:35:20|||||||||2
1759242930000|2025-09-30 14:35:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|75
1759242950000|2025-09-30 14:35:50|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|8
1759242970000|2025-09-30 14:36:10|||||||||7
1759243000000|2025-09-30 14:36:40|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|24
1759243010000|2025-09-30 14:36:50|||||||||12
1759243020000|2025-09-30 14:37:00|||||||||1
1759243060000|2025-09-30 14:37:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1759243080000|2025-09-30 14:38:00|||||||||4
1759243090000|2025-09-30 14:38:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1759243110000|2025-09-30 14:38:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1759243120000|2025-09-30 14:38:40|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|3
1759243130000|2025-09-30 14:38:50|||||||||10
1759243140000|2025-09-30 14:39:00|18.54|18.38|18.55|18.39|18.58|18.42|18.54|18.38|29
1759243150000|2025-09-30 14:39:10|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|49
1759243160000|2025-09-30 14:39:20|||||||||3
1759243170000|2025-09-30 14:39:30|||||||||5
1759243190000|2025-09-30 14:39:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|3
1759243200000|2025-09-30 14:40:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|9
1759243210000|2025-09-30 14:40:10|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|5
1759243220000|2025-09-30 14:40:20|||||||||3
1759243230000|2025-09-30 14:40:30|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1759243240000|2025-09-30 14:40:40|||||||||7
1759243260000|2025-09-30 14:41:00|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|10
1759243280000|2025-09-30 14:41:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|22
1759243290000|2025-09-30 14:41:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1759243310000|2025-09-30 14:41:50|||||||||7
1759243320000|2025-09-30 14:42:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|4
1759243330000|2025-09-30 14:42:10|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|27
1759243350000|2025-09-30 14:42:30|||||||||4
1759243360000|2025-09-30 14:42:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|8
1759243370000|2025-09-30 14:42:50|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|24
1759243390000|2025-09-30 14:43:10|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|1
1759243400000|2025-09-30 14:43:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|3
1759243410000|2025-09-30 14:43:30|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|30
1759243420000|2025-09-30 14:43:40|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|12
1759243450000|2025-09-30 14:44:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1759243460000|2025-09-30 14:44:20|18.52|18.36|18.52|18.36|18.53|18.37|18.5|18.34|5
1759243470000|2025-09-30 14:44:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1759243480000|2025-09-30 14:44:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|3
1759243490000|2025-09-30 14:44:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1759243500000|2025-09-30 14:45:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1759243520000|2025-09-30 14:45:20|18.45|18.29|18.45|18.29|18.48|18.32|18.45|18.29|86
1759243530000|2025-09-30 14:45:30|||||||||5
1759243560000|2025-09-30 14:46:00|||||||||1
1759243570000|2025-09-30 14:46:10|||||||||6
1759243580000|2025-09-30 14:46:20|||||||||1
1759243600000|2025-09-30 14:46:40|||||||||3
1759243610000|2025-09-30 14:46:50|||||||||1
1759243630000|2025-09-30 14:47:10|||||||||2
1759243640000|2025-09-30 14:47:20|||||||||6
1759243660000|2025-09-30 14:47:40|||||||||1
1759243680000|2025-09-30 14:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|15
1759243700000|2025-09-30 14:48:20|||||||||11
1759243720000|2025-09-30 14:48:40|||||||||2
1759243760000|2025-09-30 14:49:20|||||||||1
1759243790000|2025-09-30 14:49:50|||||||||1
1759243800000|2025-09-30 14:50:00|||||||||2
1759243810000|2025-09-30 14:50:10|||||||||1
1759243820000|2025-09-30 14:50:20|||||||||3
1759243830000|2025-09-30 14:50:30|||||||||38
1759243840000|2025-09-30 14:50:40|||||||||3
1759243880000|2025-09-30 14:51:20|||||||||1
1759243890000|2025-09-30 14:51:30|||||||||148
1759243920000|2025-09-30 14:52:00|||||||||8
1759243950000|2025-09-30 14:52:30|||||||||4
1759243980000|2025-09-30 14:53:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1759243990000|2025-09-30 14:53:10|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|0
1759244020000|2025-09-30 14:53:40|||||||||5
1759244040000|2025-09-30 14:54:00|||||||||2
1759244060000|2025-09-30 14:54:20|||||||||37
1759244070000|2025-09-30 14:54:30|||||||||3
1759244090000|2025-09-30 14:54:50|||||||||7
1759244120000|2025-09-30 14:55:20|||||||||34
1759244130000|2025-09-30 14:55:30|||||||||4
1759244140000|2025-09-30 14:55:40|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|38
1759244150000|2025-09-30 14:55:50|||||||||1
1759244160000|2025-09-30 14:56:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|6
1759244170000|2025-09-30 14:56:10|||||||||9
1759244180000|2025-09-30 14:56:20|||||||||23
1759244200000|2025-09-30 14:56:40|||||||||2
1759244210000|2025-09-30 14:56:50|||||||||2
1759244230000|2025-09-30 14:57:10|||||||||1
1759244240000|2025-09-30 14:57:20|||||||||8
1759244260000|2025-09-30 14:57:40|||||||||6
1759244280000|2025-09-30 14:58:00|||||||||7
1759244290000|2025-09-30 14:58:10|||||||||4
1759244300000|2025-09-30 14:58:20|||||||||28
1759244310000|2025-09-30 14:58:30|||||||||1
1759244320000|2025-09-30 14:58:40|||||||||6
1759244340000|2025-09-30 14:59:00|||||||||3
1759244350000|2025-09-30 14:59:10|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|35
1759244360000|2025-09-30 14:59:20|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|3
1759244370000|2025-09-30 14:59:30|||||||||6
1759244380000|2025-09-30 14:59:40|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1759244390000|2025-09-30 14:59:50|||||||||5
1759244400000|2025-09-30 15:00:00|||||||||8
1759244410000|2025-09-30 15:00:10|||||||||1
1759244420000|2025-09-30 15:00:20|||||||||4
1759244430000|2025-09-30 15:00:30|||||||||4
1759244450000|2025-09-30 15:00:50|||||||||1
1759244460000|2025-09-30 15:01:00|||||||||3
1759244470000|2025-09-30 15:01:10|||||||||1
1759244500000|2025-09-30 15:01:40|||||||||27
1759244520000|2025-09-30 15:02:00|||||||||13
1759244530000|2025-09-30 15:02:10|||||||||4
1759244560000|2025-09-30 15:02:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|4
1759244570000|2025-09-30 15:02:50|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|20
1759244590000|2025-09-30 15:03:10|||||||||4
1759244610000|2025-09-30 15:03:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|1
1759244620000|2025-09-30 15:03:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1759244640000|2025-09-30 15:04:00|||||||||1
1759244650000|2025-09-30 15:04:10|||||||||23
1759244680000|2025-09-30 15:04:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1759244690000|2025-09-30 15:04:50|||||||||2
1759244700000|2025-09-30 15:05:00|||||||||10
1759244730000|2025-09-30 15:05:30|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|0
1759244760000|2025-09-30 15:06:00|||||||||3
1759244770000|2025-09-30 15:06:10|||||||||2
1759244780000|2025-09-30 15:06:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1759244800000|2025-09-30 15:06:40|||||||||30
1759244830000|2025-09-30 15:07:10|||||||||2
1759244850000|2025-09-30 15:07:30|||||||||7
1759244860000|2025-09-30 15:07:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759244890000|2025-09-30 15:08:10|||||||||1
1759244910000|2025-09-30 15:08:30|||||||||3
1759244930000|2025-09-30 15:08:50|||||||||2
1759244970000|2025-09-30 15:09:30|||||||||27
1759244980000|2025-09-30 15:09:40|||||||||3
1759245000000|2025-09-30 15:10:00|||||||||1
1759245040000|2025-09-30 15:10:40|||||||||1
1759245060000|2025-09-30 15:11:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|9
1759245070000|2025-09-30 15:11:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|7
1759245080000|2025-09-30 15:11:20|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|198
1759245090000|2025-09-30 15:11:30|||||||||2
1759245100000|2025-09-30 15:11:40|||||||||5
1759245110000|2025-09-30 15:11:50|||||||||3
1759245130000|2025-09-30 15:12:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|136
1759245140000|2025-09-30 15:12:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1759245150000|2025-09-30 15:12:30|||||||||19
1759245160000|2025-09-30 15:12:40|||||||||6
1759245170000|2025-09-30 15:12:50|||||||||17
1759245180000|2025-09-30 15:13:00|||||||||5
1759245190000|2025-09-30 15:13:10|||||||||30
1759245250000|2025-09-30 15:14:10|||||||||9
1759245270000|2025-09-30 15:14:30|||||||||12
1759245280000|2025-09-30 15:14:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1759245290000|2025-09-30 15:14:50|||||||||8
1759245330000|2025-09-30 15:15:30|||||||||3
1759245360000|2025-09-30 15:16:00|||||||||1
1759245370000|2025-09-30 15:16:10|||||||||5
1759245380000|2025-09-30 15:16:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|82
1759245400000|2025-09-30 15:16:40|||||||||5
1759245410000|2025-09-30 15:16:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|62
1759245420000|2025-09-30 15:17:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1759245430000|2025-09-30 15:17:10|||||||||7
1759245440000|2025-09-30 15:17:20|18.46|18.3|18.47|18.31|18.48|18.32|18.46|18.3|8
1759245450000|2025-09-30 15:17:30|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|6
1759245460000|2025-09-30 15:17:40|||||||||1
1759245490000|2025-09-30 15:18:10|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|0
1759245510000|2025-09-30 15:18:30|||||||||92
1759245520000|2025-09-30 15:18:40|||||||||1
1759245570000|2025-09-30 15:19:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1759245590000|2025-09-30 15:19:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759245610000|2025-09-30 15:20:10|||||||||1
1759245620000|2025-09-30 15:20:20|18.5|18.34|18.48|18.32|18.51|18.35|18.48|18.32|0
1759245630000|2025-09-30 15:20:30|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|89
1759245640000|2025-09-30 15:20:40|||||||||4
1759245650000|2025-09-30 15:20:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|46
1759245660000|2025-09-30 15:21:00|||||||||5
1759245670000|2025-09-30 15:21:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|13
1759245680000|2025-09-30 15:21:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|66
1759245690000|2025-09-30 15:21:30|||||||||1
1759245700000|2025-09-30 15:21:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|21
1759245710000|2025-09-30 15:21:50|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|25
1759245720000|2025-09-30 15:22:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|15
1759245730000|2025-09-30 15:22:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759245740000|2025-09-30 15:22:20|18.5|18.34|18.51|18.35|18.51|18.35|18.48|18.32|0
1759245750000|2025-09-30 15:22:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|0
1759245780000|2025-09-30 15:23:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759245790000|2025-09-30 15:23:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759245840000|2025-09-30 15:24:00|||||||||16
1759245870000|2025-09-30 15:24:30|||||||||1
1759245880000|2025-09-30 15:24:40|||||||||12
1759245890000|2025-09-30 15:24:50|||||||||1
1759245900000|2025-09-30 15:25:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1759245920000|2025-09-30 15:25:20|||||||||15
1759245930000|2025-09-30 15:25:30|||||||||13
1759245940000|2025-09-30 15:25:40|||||||||2
1759245970000|2025-09-30 15:26:10|||||||||2
1759246000000|2025-09-30 15:26:40|||||||||8
1759246020000|2025-09-30 15:27:00|18.56|18.4|18.58|18.42|18.58|18.42|18.53|18.37|28
1759246030000|2025-09-30 15:27:10|||||||||13
1759246040000|2025-09-30 15:27:20|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|17
1759246050000|2025-09-30 15:27:30|||||||||4
1759246080000|2025-09-30 15:28:00|||||||||10
1759246090000|2025-09-30 15:28:10|||||||||12
1759246100000|2025-09-30 15:28:20|18.56|18.4|18.56|18.4|18.57|18.41|18.53|18.37|65
1759246110000|2025-09-30 15:28:30|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|3
1759246120000|2025-09-30 15:28:40|18.56|18.4|18.55|18.39|18.58|18.42|18.55|18.39|9
1759246130000|2025-09-30 15:28:50|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|7
1759246140000|2025-09-30 15:29:00|18.58|18.42|18.56|18.4|18.58|18.42|18.53|18.37|6
1759246150000|2025-09-30 15:29:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1759246160000|2025-09-30 15:29:20|||||||||9
1759246180000|2025-09-30 15:29:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|39
1759246190000|2025-09-30 15:29:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|21
1759246200000|2025-09-30 15:30:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|63
1759246210000|2025-09-30 15:30:10|18.52|18.36|18.51|18.35|18.53|18.37|18.51|18.35|6
1759246220000|2025-09-30 15:30:20|||||||||6
1759246230000|2025-09-30 15:30:30|||||||||4
1759246240000|2025-09-30 15:30:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759246260000|2025-09-30 15:31:00|||||||||2
1759246270000|2025-09-30 15:31:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759246280000|2025-09-30 15:31:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759246290000|2025-09-30 15:31:30|||||||||1
1759246300000|2025-09-30 15:31:40|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|0
1759246310000|2025-09-30 15:31:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1759246320000|2025-09-30 15:32:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|1
1759246330000|2025-09-30 15:32:10|||||||||1
1759246350000|2025-09-30 15:32:30|||||||||9
1759246380000|2025-09-30 15:33:00|||||||||2
1759246390000|2025-09-30 15:33:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|17
1759246400000|2025-09-30 15:33:20|||||||||4
1759246410000|2025-09-30 15:33:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1759246440000|2025-09-30 15:34:00|||||||||1
1759246450000|2025-09-30 15:34:10|||||||||22
1759246460000|2025-09-30 15:34:20|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|1
1759246470000|2025-09-30 15:34:30|||||||||1
1759246480000|2025-09-30 15:34:40|||||||||1
1759246490000|2025-09-30 15:34:50|18.46|18.3|18.46|18.3|18.49|18.33|18.46|18.3|72
1759246500000|2025-09-30 15:35:00|18.47|18.31|18.49|18.33|18.49|18.33|18.46|18.3|7
1759246520000|2025-09-30 15:35:20|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|28
1759246530000|2025-09-30 15:35:30|||||||||1
1759246560000|2025-09-30 15:36:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|12
1759246570000|2025-09-30 15:36:10|18.52|18.36|18.51|18.35|18.54|18.38|18.51|18.35|6
1759246600000|2025-09-30 15:36:40|||||||||4
1759246610000|2025-09-30 15:36:50|||||||||2
1759246620000|2025-09-30 15:37:00|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|13
1759246630000|2025-09-30 15:37:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|9
1759246640000|2025-09-30 15:37:20|||||||||1
1759246650000|2025-09-30 15:37:30|||||||||5
1759246670000|2025-09-30 15:37:50|||||||||2
1759246730000|2025-09-30 15:38:50|||||||||1
1759246740000|2025-09-30 15:39:00|||||||||8
1759246770000|2025-09-30 15:39:30|||||||||1
1759246780000|2025-09-30 15:39:40|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|11
1759246790000|2025-09-30 15:39:50|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|53
1759246800000|2025-09-30 15:40:00|18.55|18.39|18.56|18.4|18.59|18.43|18.54|18.38|4
1759246810000|2025-09-30 15:40:10|18.55|18.39|18.56|18.4|18.59|18.43|18.55|18.39|3
1759246820000|2025-09-30 15:40:20|18.55|18.39|18.54|18.38|18.56|18.4|18.54|18.38|1
1759246830000|2025-09-30 15:40:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|3
1759246840000|2025-09-30 15:40:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|7
1759246850000|2025-09-30 15:40:50|18.55|18.39|18.56|18.4|18.59|18.43|18.54|18.38|6
1759246860000|2025-09-30 15:41:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1759246870000|2025-09-30 15:41:10|||||||||2
1759246880000|2025-09-30 15:41:20|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|17
1759246890000|2025-09-30 15:41:30|||||||||3
1759246900000|2025-09-30 15:41:40|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|30
1759246910000|2025-09-30 15:41:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1759246920000|2025-09-30 15:42:00|18.57|18.41|18.56|18.4|18.59|18.43|18.56|18.4|3
1759246930000|2025-09-30 15:42:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|2
1759246940000|2025-09-30 15:42:20|18.57|18.41|18.59|18.43|18.59|18.43|18.56|18.4|14
1759246950000|2025-09-30 15:42:30|18.57|18.41|18.56|18.4|18.59|18.43|18.56|18.4|2
1759246960000|2025-09-30 15:42:40|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|3
1759246980000|2025-09-30 15:43:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|56
1759246990000|2025-09-30 15:43:10|||||||||2
1759247000000|2025-09-30 15:43:20|18.57|18.41|18.57|18.41|18.59|18.43|18.56|18.4|5
1759247010000|2025-09-30 15:43:30|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|1
1759247060000|2025-09-30 15:44:20|||||||||1
1759247080000|2025-09-30 15:44:40|||||||||1
1759247090000|2025-09-30 15:44:50|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|5
1759247100000|2025-09-30 15:45:00|18.57|18.41|18.55|18.39|18.59|18.43|18.54|18.38|5
1759247110000|2025-09-30 15:45:10|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|11
1759247120000|2025-09-30 15:45:20|18.55|18.39|18.56|18.4|18.56|18.4|18.54|18.38|1
1759247130000|2025-09-30 15:45:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|1
1759247140000|2025-09-30 15:45:40|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|3
1759247150000|2025-09-30 15:45:50|||||||||1
1759247170000|2025-09-30 15:46:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|14
1759247180000|2025-09-30 15:46:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|4
1759247200000|2025-09-30 15:46:40|||||||||4
1759247220000|2025-09-30 15:47:00|||||||||1
1759247230000|2025-09-30 15:47:10|||||||||4
1759247240000|2025-09-30 15:47:20|||||||||1
1759247250000|2025-09-30 15:47:30|||||||||38
1759247260000|2025-09-30 15:47:40|18.55|18.39|18.56|18.4|18.59|18.43|18.54|18.38|9
1759247270000|2025-09-30 15:47:50|||||||||3
1759247280000|2025-09-30 15:48:00|18.55|18.39|18.56|18.4|18.59|18.43|18.54|18.38|14
1759247290000|2025-09-30 15:48:10|||||||||3
1759247300000|2025-09-30 15:48:20|18.58|18.42|18.59|18.43|18.59|18.43|18.56|18.4|1
1759247310000|2025-09-30 15:48:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|90
1759247330000|2025-09-30 15:48:50|||||||||5
1759247350000|2025-09-30 15:49:10|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|2
1759247390000|2025-09-30 15:49:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1759247400000|2025-09-30 15:50:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|11
1759247410000|2025-09-30 15:50:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1759247420000|2025-09-30 15:50:20|18.5|18.34|18.51|18.35|18.51|18.35|18.49|18.33|2
1759247470000|2025-09-30 15:51:10|||||||||2
1759247480000|2025-09-30 15:51:20|||||||||5
1759247510000|2025-09-30 15:51:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1759247520000|2025-09-30 15:52:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759247530000|2025-09-30 15:52:10|||||||||3
1759247540000|2025-09-30 15:52:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|30
1759247550000|2025-09-30 15:52:30|18.52|18.36|18.52|18.36|18.54|18.38|18.52|18.36|9
1759247560000|2025-09-30 15:52:40|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|1
1759247610000|2025-09-30 15:53:30|||||||||5
1759247620000|2025-09-30 15:53:40|||||||||1
1759247640000|2025-09-30 15:54:00|||||||||3
1759247690000|2025-09-30 15:54:50|||||||||1
1759247700000|2025-09-30 15:55:00|||||||||3
1759247730000|2025-09-30 15:55:30|||||||||1
1759247740000|2025-09-30 15:55:40|||||||||7
1759247750000|2025-09-30 15:55:50|||||||||4
1759247760000|2025-09-30 15:56:00|||||||||1
1759247770000|2025-09-30 15:56:10|||||||||3
1759247780000|2025-09-30 15:56:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|82
1759247800000|2025-09-30 15:56:40|||||||||1
1759247810000|2025-09-30 15:56:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|31
1759247830000|2025-09-30 15:57:10|||||||||5
1759247850000|2025-09-30 15:57:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759247860000|2025-09-30 15:57:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|11
1759247870000|2025-09-30 15:57:50|||||||||1
1759247890000|2025-09-30 15:58:10|||||||||5
1759247910000|2025-09-30 15:58:30|||||||||1
1759247920000|2025-09-30 15:58:40|||||||||7
1759247940000|2025-09-30 15:59:00|||||||||6
1759247950000|2025-09-30 15:59:10|||||||||7
1759247980000|2025-09-30 15:59:40|||||||||5
1759247990000|2025-09-30 15:59:50|||||||||5
1759248000000|2025-09-30 16:00:00|||||||||6
1759248010000|2025-09-30 16:00:10|||||||||4
1759248020000|2025-09-30 16:00:20|||||||||3
1759248040000|2025-09-30 16:00:40|||||||||1
1759248060000|2025-09-30 16:01:00|||||||||1
1759248070000|2025-09-30 16:01:10|||||||||1
1759248100000|2025-09-30 16:01:40|||||||||1
1759248130000|2025-09-30 16:02:10|||||||||1
1759248140000|2025-09-30 16:02:20|||||||||2
1759248200000|2025-09-30 16:03:20|||||||||1
1759248210000|2025-09-30 16:03:30|||||||||1
1759248230000|2025-09-30 16:03:50|||||||||3
1759248240000|2025-09-30 16:04:00|||||||||4
1759248250000|2025-09-30 16:04:10|||||||||8
1759248280000|2025-09-30 16:04:40|||||||||4
1759248290000|2025-09-30 16:04:50|||||||||1
1759248300000|2025-09-30 16:05:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|61
1759248310000|2025-09-30 16:05:10|||||||||5
1759248340000|2025-09-30 16:05:40|||||||||6
1759248360000|2025-09-30 16:06:00|||||||||1
1759248370000|2025-09-30 16:06:10|||||||||2
1759248380000|2025-09-30 16:06:20|||||||||2
1759248400000|2025-09-30 16:06:40|||||||||4
1759248410000|2025-09-30 16:06:50|||||||||1
1759248430000|2025-09-30 16:07:10|||||||||9
1759248470000|2025-09-30 16:07:50|||||||||1
1759248490000|2025-09-30 16:08:10|||||||||5
1759248510000|2025-09-30 16:08:30|||||||||2
1759248520000|2025-09-30 16:08:40|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|32
1759248580000|2025-09-30 16:09:40|||||||||5
1759248590000|2025-09-30 16:09:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1759248600000|2025-09-30 16:10:00|||||||||5
1759248610000|2025-09-30 16:10:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1759248620000|2025-09-30 16:10:20|||||||||11
1759248630000|2025-09-30 16:10:30|||||||||1
1759248670000|2025-09-30 16:11:10|||||||||19
1759248700000|2025-09-30 16:11:40|||||||||2
1759248730000|2025-09-30 16:12:10|||||||||1
1759248740000|2025-09-30 16:12:20|||||||||4
1759248800000|2025-09-30 16:13:20|||||||||5
1759248810000|2025-09-30 16:13:30|||||||||1
1759248820000|2025-09-30 16:13:40|||||||||1
1759248830000|2025-09-30 16:13:50|||||||||3
1759248870000|2025-09-30 16:14:30|||||||||1
1759248910000|2025-09-30 16:15:10|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|56
1759248920000|2025-09-30 16:15:20|||||||||10
1759248930000|2025-09-30 16:15:30|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|1
1759248940000|2025-09-30 16:15:40|||||||||1
1759248950000|2025-09-30 16:15:50|18.49|18.33|18.51|18.35|18.51|18.35|18.46|18.3|4
1759248960000|2025-09-30 16:16:00|||||||||10
1759248970000|2025-09-30 16:16:10|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1759248980000|2025-09-30 16:16:20|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|15
1759248990000|2025-09-30 16:16:30|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|3
1759249000000|2025-09-30 16:16:40|||||||||4
1759249030000|2025-09-30 16:17:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|15
1759249040000|2025-09-30 16:17:20|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|7
1759249050000|2025-09-30 16:17:30|18.49|18.33|18.46|18.3|18.51|18.35|18.46|18.3|57
1759249060000|2025-09-30 16:17:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|0
1759249090000|2025-09-30 16:18:10|18.49|18.33|18.49|18.33|18.49|18.33|18.47|18.31|10
1759249100000|2025-09-30 16:18:20|18.51|18.35|18.47|18.31|18.51|18.35|18.46|18.3|4
1759249110000|2025-09-30 16:18:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1759249130000|2025-09-30 16:18:50|||||||||3
1759249150000|2025-09-30 16:19:10|||||||||10
1759249160000|2025-09-30 16:19:20|||||||||4
1759249180000|2025-09-30 16:19:40|||||||||2
1759249190000|2025-09-30 16:19:50|||||||||4
1759249210000|2025-09-30 16:20:10|||||||||4
1759249230000|2025-09-30 16:20:30|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|28
1759249240000|2025-09-30 16:20:40|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|8
1759249250000|2025-09-30 16:20:50|18.44|18.28|18.43|18.27|18.46|18.3|18.43|18.27|1
1759249260000|2025-09-30 16:21:00|||||||||6
1759249270000|2025-09-30 16:21:10|||||||||5
1759249280000|2025-09-30 16:21:20|||||||||1
1759249290000|2025-09-30 16:21:30|||||||||5
1759249310000|2025-09-30 16:21:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|19
1759249320000|2025-09-30 16:22:00|||||||||2
1759249330000|2025-09-30 16:22:10|||||||||2
1759249340000|2025-09-30 16:22:20|||||||||1
1759249350000|2025-09-30 16:22:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1759249370000|2025-09-30 16:22:50|||||||||2
1759249380000|2025-09-30 16:23:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|51
1759249420000|2025-09-30 16:23:40|||||||||1
1759249460000|2025-09-30 16:24:20|||||||||2
1759249480000|2025-09-30 16:24:40|||||||||2
1759249500000|2025-09-30 16:25:00|||||||||4
1759249510000|2025-09-30 16:25:10|||||||||5
1759249550000|2025-09-30 16:25:50|||||||||2
1759249570000|2025-09-30 16:26:10|||||||||28
1759249580000|2025-09-30 16:26:20|||||||||7
1759249600000|2025-09-30 16:26:40|||||||||5
1759249610000|2025-09-30 16:26:50|||||||||1
1759249630000|2025-09-30 16:27:10|||||||||1
1759249640000|2025-09-30 16:27:20|||||||||1
1759249650000|2025-09-30 16:27:30|||||||||1
1759249680000|2025-09-30 16:28:00|||||||||5
1759249700000|2025-09-30 16:28:20|||||||||13
1759249710000|2025-09-30 16:28:30|||||||||2
1759249730000|2025-09-30 16:28:50|||||||||11
1759249740000|2025-09-30 16:29:00|||||||||6
1759249750000|2025-09-30 16:29:10|||||||||1
1759249790000|2025-09-30 16:29:50|||||||||2
1759249800000|2025-09-30 16:30:00|||||||||3
1759249820000|2025-09-30 16:30:20|||||||||19
1759249830000|2025-09-30 16:30:30|||||||||2
1759249850000|2025-09-30 16:30:50|||||||||1
1759249870000|2025-09-30 16:31:10|||||||||15
1759249900000|2025-09-30 16:31:40|||||||||86
1759249910000|2025-09-30 16:31:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759249920000|2025-09-30 16:32:00|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|36
1759249930000|2025-09-30 16:32:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|10
1759249970000|2025-09-30 16:32:50|||||||||1
1759249980000|2025-09-30 16:33:00|||||||||7
1759250000000|2025-09-30 16:33:20|||||||||3
1759250010000|2025-09-30 16:33:30|||||||||14
1759250030000|2025-09-30 16:33:50|||||||||6
1759250040000|2025-09-30 16:34:00|||||||||5
1759250050000|2025-09-30 16:34:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1759250080000|2025-09-30 16:34:40|||||||||4
1759250100000|2025-09-30 16:35:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|34
1759250110000|2025-09-30 16:35:10|||||||||3
1759250120000|2025-09-30 16:35:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1759250130000|2025-09-30 16:35:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1759250140000|2025-09-30 16:35:40|||||||||5
1759250150000|2025-09-30 16:35:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1759250170000|2025-09-30 16:36:10|||||||||2
1759250180000|2025-09-30 16:36:20|||||||||3
1759250200000|2025-09-30 16:36:40|||||||||2
1759250210000|2025-09-30 16:36:50|||||||||3
1759250250000|2025-09-30 16:37:30|||||||||3
1759250260000|2025-09-30 16:37:40|||||||||1
1759250270000|2025-09-30 16:37:50|||||||||2
1759250290000|2025-09-30 16:38:10|||||||||6
1759250310000|2025-09-30 16:38:30|||||||||1
1759250330000|2025-09-30 16:38:50|||||||||1
1759250340000|2025-09-30 16:39:00|||||||||3
1759250380000|2025-09-30 16:39:40|||||||||6
1759250390000|2025-09-30 16:39:50|||||||||4
1759250410000|2025-09-30 16:40:10|||||||||7
1759250430000|2025-09-30 16:40:30|||||||||3
1759250470000|2025-09-30 16:41:10|||||||||2
1759250480000|2025-09-30 16:41:20|||||||||1
1759250490000|2025-09-30 16:41:30|||||||||8
1759250500000|2025-09-30 16:41:40|||||||||4
1759250520000|2025-09-30 16:42:00|||||||||1
1759250570000|2025-09-30 16:42:50|||||||||6
1759250600000|2025-09-30 16:43:20|||||||||2
1759250610000|2025-09-30 16:43:30|||||||||2
1759250620000|2025-09-30 16:43:40|||||||||3
1759250640000|2025-09-30 16:44:00|||||||||2
1759250650000|2025-09-30 16:44:10|18.44|18.28|18.46|18.3|18.46|18.3|18.43|18.27|31
1759250670000|2025-09-30 16:44:30|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|43
1759250680000|2025-09-30 16:44:40|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|0
1759250690000|2025-09-30 16:44:50|||||||||5
1759250700000|2025-09-30 16:45:00|18.46|18.3|18.46|18.3|18.46|18.3|18.43|18.27|20
1759250710000|2025-09-30 16:45:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1759250720000|2025-09-30 16:45:20|||||||||8
1759250750000|2025-09-30 16:45:50|||||||||2
1759250760000|2025-09-30 16:46:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|23
1759250770000|2025-09-30 16:46:10|||||||||2
1759250780000|2025-09-30 16:46:20|||||||||2
1759250800000|2025-09-30 16:46:40|||||||||2
1759250810000|2025-09-30 16:46:50|||||||||5
1759250840000|2025-09-30 16:47:20|||||||||4
1759250870000|2025-09-30 16:47:50|||||||||5
1759250880000|2025-09-30 16:48:00|||||||||3
1759250890000|2025-09-30 16:48:10|||||||||3
1759250930000|2025-09-30 16:48:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|49
1759250940000|2025-09-30 16:49:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|59
1759250950000|2025-09-30 16:49:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1759250980000|2025-09-30 16:49:40|||||||||1
1759251010000|2025-09-30 16:50:10|||||||||3
1759251030000|2025-09-30 16:50:30|||||||||6
1759251060000|2025-09-30 16:51:00|||||||||2
1759251090000|2025-09-30 16:51:30|||||||||2
1759251110000|2025-09-30 16:51:50|||||||||1
1759251120000|2025-09-30 16:52:00|||||||||3
1759251170000|2025-09-30 16:52:50|||||||||3
1759251180000|2025-09-30 16:53:00|||||||||5
1759251190000|2025-09-30 16:53:10|||||||||1
1759251210000|2025-09-30 16:53:30|||||||||2
1759251230000|2025-09-30 16:53:50|||||||||2
1759251260000|2025-09-30 16:54:20|||||||||1
1759251300000|2025-09-30 16:55:00|||||||||7
1759251340000|2025-09-30 16:55:40|||||||||1
1759251400000|2025-09-30 16:56:40|||||||||2
1759251420000|2025-09-30 16:57:00|||||||||7
1759251430000|2025-09-30 16:57:10|||||||||4
1759251490000|2025-09-30 16:58:10|||||||||2
1759251500000|2025-09-30 16:58:20|||||||||1
1759251510000|2025-09-30 16:58:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|30
1759251530000|2025-09-30 16:58:50|18.48|18.32|18.46|18.3|18.51|18.35|18.46|18.3|39
1759251540000|2025-09-30 16:59:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|22
1759251550000|2025-09-30 16:59:10|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|0
1759251560000|2025-09-30 16:59:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|10
1759251580000|2025-09-30 16:59:40|||||||||3
1759251600000|2025-09-30 17:00:00|||||||||4
1759251610000|2025-09-30 17:00:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1759251640000|2025-09-30 17:00:40|||||||||3
1759251650000|2025-09-30 17:00:50|||||||||2
1759251670000|2025-09-30 17:01:10|||||||||5
1759251690000|2025-09-30 17:01:30|||||||||2
1759251710000|2025-09-30 17:01:50|||||||||1
1759251720000|2025-09-30 17:02:00|||||||||10
1759251730000|2025-09-30 17:02:10|||||||||1
1759251760000|2025-09-30 17:02:40|||||||||4
1759251770000|2025-09-30 17:02:50|||||||||2
1759251780000|2025-09-30 17:03:00|||||||||2
1759251810000|2025-09-30 17:03:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|114
1759251820000|2025-09-30 17:03:40|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|44
1759251830000|2025-09-30 17:03:50|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|18
1759251850000|2025-09-30 17:04:10|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|21
1759251860000|2025-09-30 17:04:20|18.49|18.33|18.49|18.33|18.51|18.35|18.48|18.32|7
1759251870000|2025-09-30 17:04:30|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|1
1759251880000|2025-09-30 17:04:40|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|68
1759251890000|2025-09-30 17:04:50|18.49|18.33|18.48|18.32|18.51|18.35|18.48|18.32|2
1759251900000|2025-09-30 17:05:00|||||||||3
1759251930000|2025-09-30 17:05:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|1
1759251950000|2025-09-30 17:05:50|||||||||2
1759251970000|2025-09-30 17:06:10|||||||||3
1759251980000|2025-09-30 17:06:20|||||||||4
1759251990000|2025-09-30 17:06:30|||||||||16
1759252000000|2025-09-30 17:06:40|||||||||5
1759252010000|2025-09-30 17:06:50|||||||||3
1759252020000|2025-09-30 17:07:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|53
1759252030000|2025-09-30 17:07:10|||||||||2
1759252040000|2025-09-30 17:07:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|9
1759252050000|2025-09-30 17:07:30|||||||||3
1759252080000|2025-09-30 17:08:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1759252090000|2025-09-30 17:08:10|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|0
1759252100000|2025-09-30 17:08:20|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|0
1759252120000|2025-09-30 17:08:40|||||||||3
1759252130000|2025-09-30 17:08:50|||||||||2
1759252160000|2025-09-30 17:09:20|||||||||3
1759252180000|2025-09-30 17:09:40|||||||||2
1759252210000|2025-09-30 17:10:10|||||||||1
1759252230000|2025-09-30 17:10:30|||||||||2
1759252240000|2025-09-30 17:10:40|18.49|18.33|18.51|18.35|18.51|18.35|18.48|18.32|1
1759252250000|2025-09-30 17:10:50|18.49|18.33|18.51|18.35|18.51|18.35|18.48|18.32|0
1759252270000|2025-09-30 17:11:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1759252280000|2025-09-30 17:11:20|||||||||1
1759252300000|2025-09-30 17:11:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1759252320000|2025-09-30 17:12:00|||||||||2
1759252370000|2025-09-30 17:12:50|||||||||11
1759252400000|2025-09-30 17:13:20|||||||||3
1759252410000|2025-09-30 17:13:30|||||||||1
1759252420000|2025-09-30 17:13:40|||||||||19
1759252470000|2025-09-30 17:14:30|||||||||3
1759252480000|2025-09-30 17:14:40|||||||||4
1759252490000|2025-09-30 17:14:50|||||||||2
1759252530000|2025-09-30 17:15:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|29
1759252550000|2025-09-30 17:15:50|||||||||3
1759252560000|2025-09-30 17:16:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759252570000|2025-09-30 17:16:10|||||||||2
1759252580000|2025-09-30 17:16:20|||||||||5
1759252590000|2025-09-30 17:16:30|||||||||3
1759252600000|2025-09-30 17:16:40|||||||||7
1759252610000|2025-09-30 17:16:50|||||||||3
1759252650000|2025-09-30 17:17:30|||||||||4
1759252660000|2025-09-30 17:17:40|||||||||1
1759252680000|2025-09-30 17:18:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1759252690000|2025-09-30 17:18:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759252770000|2025-09-30 17:19:30|||||||||40
1759252790000|2025-09-30 17:19:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|7
1759252850000|2025-09-30 17:20:50|||||||||2
1759252870000|2025-09-30 17:21:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1759252940000|2025-09-30 17:22:20|||||||||13
1759252970000|2025-09-30 17:22:50|||||||||4
1759252990000|2025-09-30 17:23:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|8
1759253000000|2025-09-30 17:23:20|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|16
1759253010000|2025-09-30 17:23:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1759253050000|2025-09-30 17:24:10|||||||||4
1759253090000|2025-09-30 17:24:50|||||||||8
1759253100000|2025-09-30 17:25:00|||||||||1
1759253140000|2025-09-30 17:25:40|||||||||2
1759253160000|2025-09-30 17:26:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1759253170000|2025-09-30 17:26:10|||||||||3
1759253180000|2025-09-30 17:26:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|3
1759253190000|2025-09-30 17:26:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|4
1759253200000|2025-09-30 17:26:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|4
1759253210000|2025-09-30 17:26:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759253220000|2025-09-30 17:27:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759253230000|2025-09-30 17:27:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759253240000|2025-09-30 17:27:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1759253270000|2025-09-30 17:27:50|||||||||21
1759253290000|2025-09-30 17:28:10|||||||||10
1759253330000|2025-09-30 17:28:50|||||||||11
1759253340000|2025-09-30 17:29:00|18.6|18.44|18.58|18.42|18.61|18.45|18.58|18.42|18
1759253350000|2025-09-30 17:29:10|18.56|18.4|18.57|18.41|18.58|18.42|18.56|18.4|4
1759253360000|2025-09-30 17:29:20|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1759253380000|2025-09-30 17:29:40|||||||||3
1759253390000|2025-09-30 17:29:50|||||||||1
1759253400000|2025-09-30 17:30:00|18.57|18.41|18.58|18.42|18.61|18.45|18.56|18.4|16
1759253410000|2025-09-30 17:30:10|||||||||35
1759253430000|2025-09-30 17:30:30|||||||||3
1759253440000|2025-09-30 17:30:40|||||||||3
1759253450000|2025-09-30 17:30:50|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|25
1759253470000|2025-09-30 17:31:10|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|4
1759253490000|2025-09-30 17:31:30|||||||||1
1759253500000|2025-09-30 17:31:40|||||||||3
1759253520000|2025-09-30 17:32:00|||||||||1
1759253530000|2025-09-30 17:32:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|38
1759253540000|2025-09-30 17:32:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1759253550000|2025-09-30 17:32:30|||||||||1
1759253560000|2025-09-30 17:32:40|||||||||1
1759253570000|2025-09-30 17:32:50|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|0
1759253580000|2025-09-30 17:33:00|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|1
1759253590000|2025-09-30 17:33:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|4
1759253610000|2025-09-30 17:33:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1759253630000|2025-09-30 17:33:50|||||||||2
1759253640000|2025-09-30 17:34:00|||||||||66
1759253660000|2025-09-30 17:34:20|||||||||1
1759253700000|2025-09-30 17:35:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|64
1759253710000|2025-09-30 17:35:10|||||||||6
1759253770000|2025-09-30 17:36:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|16
1759253780000|2025-09-30 17:36:20|||||||||2
1759253800000|2025-09-30 17:36:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|13
1759253810000|2025-09-30 17:36:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|52
1759253830000|2025-09-30 17:37:10|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|5
1759253840000|2025-09-30 17:37:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|1
1759253850000|2025-09-30 17:37:30|||||||||2
1759253860000|2025-09-30 17:37:40|||||||||4
1759253870000|2025-09-30 17:37:50|||||||||1
1759253890000|2025-09-30 17:38:10|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|0
1759253900000|2025-09-30 17:38:20|||||||||7
1759253910000|2025-09-30 17:38:30|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|3
1759253920000|2025-09-30 17:38:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1759253930000|2025-09-30 17:38:50|||||||||1
1759253940000|2025-09-30 17:39:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1759253950000|2025-09-30 17:39:10|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|1
1759253970000|2025-09-30 17:39:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|32
1759253980000|2025-09-30 17:39:40|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|1
1759253990000|2025-09-30 17:39:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|2
1759254000000|2025-09-30 17:40:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759254020000|2025-09-30 17:40:20|||||||||25
1759254030000|2025-09-30 17:40:30|||||||||1
1759254070000|2025-09-30 17:41:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|15
1759254110000|2025-09-30 17:41:50|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|40
1759254120000|2025-09-30 17:42:00|||||||||3
1759254130000|2025-09-30 17:42:10|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|92
1759254150000|2025-09-30 17:42:30|||||||||1
1759254170000|2025-09-30 17:42:50|||||||||3
1759254180000|2025-09-30 17:43:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|13
1759254190000|2025-09-30 17:43:10|||||||||2
1759254230000|2025-09-30 17:43:50|||||||||1
1759254260000|2025-09-30 17:44:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|14
1759254270000|2025-09-30 17:44:30|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|9
1759254290000|2025-09-30 17:44:50|||||||||12
1759254310000|2025-09-30 17:45:10|||||||||1
1759254320000|2025-09-30 17:45:20|||||||||2
1759254350000|2025-09-30 17:45:50|||||||||1
1759254360000|2025-09-30 17:46:00|||||||||6
1759254370000|2025-09-30 17:46:10|||||||||2
1759254390000|2025-09-30 17:46:30|||||||||1
1759254400000|2025-09-30 17:46:40|||||||||1
1759254410000|2025-09-30 17:46:50|||||||||1
1759254430000|2025-09-30 17:47:10|||||||||2
1759254440000|2025-09-30 17:47:20|||||||||5
1759254460000|2025-09-30 17:47:40|||||||||2
1759254500000|2025-09-30 17:48:20|||||||||1
1759254510000|2025-09-30 17:48:30|||||||||1
1759254520000|2025-09-30 17:48:40|||||||||2
1759254540000|2025-09-30 17:49:00|||||||||1
1759254560000|2025-09-30 17:49:20|||||||||1
1759254580000|2025-09-30 17:49:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1759254590000|2025-09-30 17:49:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|53
1759254620000|2025-09-30 17:50:20|||||||||1
1759254660000|2025-09-30 17:51:00|||||||||3
1759254670000|2025-09-30 17:51:10|||||||||1
1759254700000|2025-09-30 17:51:40|||||||||2
1759254730000|2025-09-30 17:52:10|||||||||2
1759254740000|2025-09-30 17:52:20|||||||||1
1759254750000|2025-09-30 17:52:30|||||||||1
1759254780000|2025-09-30 17:53:00|||||||||1
1759254800000|2025-09-30 17:53:20|||||||||1
1759254820000|2025-09-30 17:53:40|||||||||1
1759254830000|2025-09-30 17:53:50|||||||||7
1759254850000|2025-09-30 17:54:10|||||||||1
1759254860000|2025-09-30 17:54:20|||||||||1
1759254880000|2025-09-30 17:54:40|||||||||3
1759254900000|2025-09-30 17:55:00|||||||||2
1759254910000|2025-09-30 17:55:10|||||||||1
1759254920000|2025-09-30 17:55:20|||||||||18
1759254930000|2025-09-30 17:55:30|||||||||1
1759254940000|2025-09-30 17:55:40|||||||||1
1759254950000|2025-09-30 17:55:50|||||||||1
1759254960000|2025-09-30 17:56:00|||||||||19
1759254970000|2025-09-30 17:56:10|||||||||4
1759254980000|2025-09-30 17:56:20|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|10
1759254990000|2025-09-30 17:56:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1759255000000|2025-09-30 17:56:40|||||||||4
1759255010000|2025-09-30 17:56:50|||||||||24
1759255020000|2025-09-30 17:57:00|||||||||1
1759255030000|2025-09-30 17:57:10|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|10
1759255040000|2025-09-30 17:57:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|10
1759255050000|2025-09-30 17:57:30|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|7
1759255060000|2025-09-30 17:57:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|4
1759255070000|2025-09-30 17:57:50|||||||||5
1759255090000|2025-09-30 17:58:10|||||||||2
1759255100000|2025-09-30 17:58:20|||||||||1
1759255130000|2025-09-30 17:58:50|||||||||9
1759255140000|2025-09-30 17:59:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|27
1759255150000|2025-09-30 17:59:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|9
1759255170000|2025-09-30 17:59:30|||||||||2
1759255180000|2025-09-30 17:59:40|||||||||15
1759255190000|2025-09-30 17:59:50|||||||||1
1759255200000|2025-09-30 18:00:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1759255210000|2025-09-30 18:00:10|||||||||2
1759255220000|2025-09-30 18:00:20|||||||||4
1759255240000|2025-09-30 18:00:40|||||||||4
1759255250000|2025-09-30 18:00:50|||||||||1
1759255260000|2025-09-30 18:01:00|||||||||3
1759255290000|2025-09-30 18:01:30|||||||||8
1759255320000|2025-09-30 18:02:00|||||||||2
1759255330000|2025-09-30 18:02:10|||||||||5
1759255340000|2025-09-30 18:02:20|||||||||1
1759255380000|2025-09-30 18:03:00|||||||||1
1759255400000|2025-09-30 18:03:20|||||||||3
1759255430000|2025-09-30 18:03:50|||||||||1
1759255450000|2025-09-30 18:04:10|||||||||4
1759255460000|2025-09-30 18:04:20|||||||||3
1759255480000|2025-09-30 18:04:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1759255490000|2025-09-30 18:04:50|||||||||3
1759255530000|2025-09-30 18:05:30|||||||||1
1759255540000|2025-09-30 18:05:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|36
1759255550000|2025-09-30 18:05:50|||||||||3
1759255570000|2025-09-30 18:06:10|||||||||2
1759255580000|2025-09-30 18:06:20|||||||||1
1759255590000|2025-09-30 18:06:30|||||||||5
1759255600000|2025-09-30 18:06:40|||||||||3
1759255620000|2025-09-30 18:07:00|||||||||1
1759255670000|2025-09-30 18:07:50|||||||||1
1759255680000|2025-09-30 18:08:00|||||||||1
1759255720000|2025-09-30 18:08:40|||||||||43
1759255730000|2025-09-30 18:08:50|||||||||5
1759255740000|2025-09-30 18:09:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|31
1759255750000|2025-09-30 18:09:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|24
1759255760000|2025-09-30 18:09:20|||||||||2
1759255770000|2025-09-30 18:09:30|||||||||1
1759255810000|2025-09-30 18:10:10|||||||||18
1759255820000|2025-09-30 18:10:20|||||||||5
1759255840000|2025-09-30 18:10:40|18.39|18.23|18.38|18.22|18.43|18.27|18.38|18.22|28
1759255870000|2025-09-30 18:11:10|||||||||1
1759255910000|2025-09-30 18:11:50|||||||||6
1759255920000|2025-09-30 18:12:00|||||||||13
1759255930000|2025-09-30 18:12:10|||||||||56
1759255940000|2025-09-30 18:12:20|||||||||3
1759255960000|2025-09-30 18:12:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1759255970000|2025-09-30 18:12:50|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|0
1759255980000|2025-09-30 18:13:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1759256000000|2025-09-30 18:13:20|||||||||2
1759256010000|2025-09-30 18:13:30|||||||||36
1759256020000|2025-09-30 18:13:40|||||||||4
1759256060000|2025-09-30 18:14:20|||||||||1
1759256070000|2025-09-30 18:14:30|||||||||1
1759256090000|2025-09-30 18:14:50|||||||||6
1759256100000|2025-09-30 18:15:00|||||||||15
1759256110000|2025-09-30 18:15:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|52
1759256120000|2025-09-30 18:15:20|||||||||10
1759256160000|2025-09-30 18:16:00|||||||||1
1759256170000|2025-09-30 18:16:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1759256180000|2025-09-30 18:16:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|40
1759256200000|2025-09-30 18:16:40|||||||||1
1759256210000|2025-09-30 18:16:50|||||||||37
1759256250000|2025-09-30 18:17:30|||||||||4
1759256270000|2025-09-30 18:17:50|||||||||4
1759256290000|2025-09-30 18:18:10|||||||||3
1759256300000|2025-09-30 18:18:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|48
1759256310000|2025-09-30 18:18:30|||||||||1
1759256330000|2025-09-30 18:18:50|||||||||1
1759256340000|2025-09-30 18:19:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|30
1759256350000|2025-09-30 18:19:10|||||||||7
1759256370000|2025-09-30 18:19:30|||||||||1
1759256380000|2025-09-30 18:19:40|||||||||1
1759256390000|2025-09-30 18:19:50|||||||||3
1759256400000|2025-09-30 18:20:00|||||||||2
1759256440000|2025-09-30 18:20:40|18.38|18.22|18.39|18.23|18.4|18.24|18.38|18.22|0
1759256450000|2025-09-30 18:20:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1759256470000|2025-09-30 18:21:10|||||||||1
1759256490000|2025-09-30 18:21:30|||||||||2
1759256500000|2025-09-30 18:21:40|||||||||1
1759256510000|2025-09-30 18:21:50|||||||||3
1759256520000|2025-09-30 18:22:00|||||||||3
1759256540000|2025-09-30 18:22:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1759256560000|2025-09-30 18:22:40|||||||||4
1759256580000|2025-09-30 18:23:00|||||||||1
1759256590000|2025-09-30 18:23:10|||||||||1
1759256610000|2025-09-30 18:23:30|||||||||2
1759256630000|2025-09-30 18:23:50|||||||||2
1759256640000|2025-09-30 18:24:00|||||||||1
1759256650000|2025-09-30 18:24:10|||||||||6
1759256660000|2025-09-30 18:24:20|||||||||4
1759256680000|2025-09-30 18:24:40|||||||||2
1759256690000|2025-09-30 18:24:50|||||||||1
1759256700000|2025-09-30 18:25:00|||||||||1
1759256730000|2025-09-30 18:25:30|||||||||1
1759256740000|2025-09-30 18:25:40|||||||||5
1759256770000|2025-09-30 18:26:10|||||||||4
1759256790000|2025-09-30 18:26:30|||||||||2
1759256810000|2025-09-30 18:26:50|||||||||4
1759256830000|2025-09-30 18:27:10|||||||||10
1759256850000|2025-09-30 18:27:30|||||||||1
1759256870000|2025-09-30 18:27:50|||||||||2
1759256880000|2025-09-30 18:28:00|||||||||18
1759256890000|2025-09-30 18:28:10|||||||||12
1759256900000|2025-09-30 18:28:20|||||||||1
1759256920000|2025-09-30 18:28:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|31
1759256930000|2025-09-30 18:28:50|||||||||2
1759256950000|2025-09-30 18:29:10|||||||||15
1759256960000|2025-09-30 18:29:20|||||||||3
1759256970000|2025-09-30 18:29:30|||||||||3
1759256980000|2025-09-30 18:29:40|||||||||1
1759256990000|2025-09-30 18:29:50|||||||||198
1759257010000|2025-09-30 18:30:10|||||||||1
1759257020000|2025-09-30 18:30:20|||||||||6
1759257030000|2025-09-30 18:30:30|||||||||12
1759257040000|2025-09-30 18:30:40|||||||||15
1759257050000|2025-09-30 18:30:50|||||||||6
1759257060000|2025-09-30 18:31:00|||||||||4
1759257080000|2025-09-30 18:31:20|||||||||1
1759257090000|2025-09-30 18:31:30|||||||||26
1759257100000|2025-09-30 18:31:40|||||||||3
1759257120000|2025-09-30 18:32:00|||||||||1
1759257140000|2025-09-30 18:32:20|||||||||17
1759257150000|2025-09-30 18:32:30|||||||||6
1759257170000|2025-09-30 18:32:50|||||||||1
1759257180000|2025-09-30 18:33:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|27
1759257190000|2025-09-30 18:33:10|18.45|18.29|18.46|18.3|18.46|18.3|18.43|18.27|14
1759257200000|2025-09-30 18:33:20|||||||||13
1759257210000|2025-09-30 18:33:30|||||||||18
1759257240000|2025-09-30 18:34:00|||||||||3
1759257250000|2025-09-30 18:34:10|||||||||2
1759257270000|2025-09-30 18:34:30|||||||||7
1759257280000|2025-09-30 18:34:40|||||||||1
1759257290000|2025-09-30 18:34:50|||||||||5
1759257300000|2025-09-30 18:35:00|||||||||5
1759257320000|2025-09-30 18:35:20|||||||||1
1759257330000|2025-09-30 18:35:30|||||||||1
1759257340000|2025-09-30 18:35:40|||||||||1
1759257350000|2025-09-30 18:35:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1759257360000|2025-09-30 18:36:00|||||||||3
1759257370000|2025-09-30 18:36:10|||||||||3
1759257390000|2025-09-30 18:36:30|||||||||1
1759257400000|2025-09-30 18:36:40|||||||||2
1759257410000|2025-09-30 18:36:50|||||||||1
1759257420000|2025-09-30 18:37:00|||||||||3
1759257430000|2025-09-30 18:37:10|||||||||2
1759257440000|2025-09-30 18:37:20|||||||||3
1759257450000|2025-09-30 18:37:30|||||||||1
1759257460000|2025-09-30 18:37:40|||||||||4
1759257480000|2025-09-30 18:38:00|||||||||1
1759257500000|2025-09-30 18:38:20|||||||||5
1759257510000|2025-09-30 18:38:30|||||||||3
1759257530000|2025-09-30 18:38:50|||||||||1
1759257540000|2025-09-30 18:39:00|||||||||6
1759257550000|2025-09-30 18:39:10|||||||||2
1759257560000|2025-09-30 18:39:20|||||||||1
1759257570000|2025-09-30 18:39:30|||||||||2
1759257580000|2025-09-30 18:39:40|||||||||4
1759257590000|2025-09-30 18:39:50|||||||||3
1759257600000|2025-09-30 18:40:00|||||||||2
1759257610000|2025-09-30 18:40:10|||||||||2
1759257620000|2025-09-30 18:40:20|||||||||1
1759257630000|2025-09-30 18:40:30|||||||||7
1759257640000|2025-09-30 18:40:40|||||||||1
1759257650000|2025-09-30 18:40:50|||||||||1
1759257660000|2025-09-30 18:41:00|||||||||2
1759257680000|2025-09-30 18:41:20|||||||||2
1759257690000|2025-09-30 18:41:30|||||||||2
1759257710000|2025-09-30 18:41:50|||||||||2
1759257720000|2025-09-30 18:42:00|||||||||3
1759257730000|2025-09-30 18:42:10|||||||||3
1759257750000|2025-09-30 18:42:30|||||||||2
1759257760000|2025-09-30 18:42:40|||||||||1
1759257780000|2025-09-30 18:43:00|||||||||1
1759257790000|2025-09-30 18:43:10|||||||||3
1759257800000|2025-09-30 18:43:20|||||||||2
1759257810000|2025-09-30 18:43:30|||||||||2
1759257820000|2025-09-30 18:43:40|||||||||1
1759257830000|2025-09-30 18:43:50|||||||||1
1759257840000|2025-09-30 18:44:00|||||||||1
1759257850000|2025-09-30 18:44:10|||||||||1
1759257860000|2025-09-30 18:44:20|||||||||13
1759257870000|2025-09-30 18:44:30|||||||||84
1759257890000|2025-09-30 18:44:50|||||||||1
1759257900000|2025-09-30 18:45:00|||||||||2
1759257910000|2025-09-30 18:45:10|||||||||18
1759257920000|2025-09-30 18:45:20|||||||||13
1759257930000|2025-09-30 18:45:30|||||||||6
1759257940000|2025-09-30 18:45:40|||||||||4
1759257950000|2025-09-30 18:45:50|||||||||1
1759257960000|2025-09-30 18:46:00|||||||||15
1759257970000|2025-09-30 18:46:10|||||||||1
1759257990000|2025-09-30 18:46:30|||||||||1
1759258000000|2025-09-30 18:46:40|||||||||3
1759258010000|2025-09-30 18:46:50|||||||||15
1759258020000|2025-09-30 18:47:00|||||||||4
1759258030000|2025-09-30 18:47:10|||||||||3
1759258050000|2025-09-30 18:47:30|||||||||1
1759258060000|2025-09-30 18:47:40|||||||||1
1759258070000|2025-09-30 18:47:50|||||||||10
1759258080000|2025-09-30 18:48:00|||||||||2
1759258090000|2025-09-30 18:48:10|||||||||1
1759258100000|2025-09-30 18:48:20|||||||||2
1759258110000|2025-09-30 18:48:30|||||||||1
1759258140000|2025-09-30 18:49:00|||||||||2
1759258170000|2025-09-30 18:49:30|||||||||2
1759258180000|2025-09-30 18:49:40|||||||||2
1759258190000|2025-09-30 18:49:50|||||||||2
1759258200000|2025-09-30 18:50:00|||||||||1
1759258230000|2025-09-30 18:50:30|||||||||4
1759258240000|2025-09-30 18:50:40|||||||||1
1759258250000|2025-09-30 18:50:50|||||||||1
1759258260000|2025-09-30 18:51:00|||||||||2
1759258270000|2025-09-30 18:51:10|||||||||2
1759258290000|2025-09-30 18:51:30|||||||||3
1759258300000|2025-09-30 18:51:40|||||||||3
1759258320000|2025-09-30 18:52:00|||||||||2
1759258330000|2025-09-30 18:52:10|||||||||2
1759258340000|2025-09-30 18:52:20|||||||||3
1759258350000|2025-09-30 18:52:30|||||||||1
1759258360000|2025-09-30 18:52:40|||||||||2
1759258380000|2025-09-30 18:53:00|||||||||4
1759258390000|2025-09-30 18:53:10|||||||||1
1759258400000|2025-09-30 18:53:20|||||||||13
1759258410000|2025-09-30 18:53:30|||||||||2
1759258420000|2025-09-30 18:53:40|||||||||1
1759258430000|2025-09-30 18:53:50|||||||||1
1759258440000|2025-09-30 18:54:00|||||||||1
1759258450000|2025-09-30 18:54:10|||||||||3
1759258470000|2025-09-30 18:54:30|||||||||15
1759258480000|2025-09-30 18:54:40|||||||||7
1759258500000|2025-09-30 18:55:00|||||||||2
1759258510000|2025-09-30 18:55:10|||||||||1
1759258520000|2025-09-30 18:55:20|||||||||4
1759258530000|2025-09-30 18:55:30|||||||||4
1759258540000|2025-09-30 18:55:40|||||||||3
1759258550000|2025-09-30 18:55:50|||||||||15
1759258560000|2025-09-30 18:56:00|||||||||5
1759258570000|2025-09-30 18:56:10|||||||||8
1759258580000|2025-09-30 18:56:20|||||||||2
1759258590000|2025-09-30 18:56:30|||||||||22
1759258600000|2025-09-30 18:56:40|||||||||5
1759258620000|2025-09-30 18:57:00|||||||||1
1759258630000|2025-09-30 18:57:10|||||||||13
1759258640000|2025-09-30 18:57:20|||||||||2
1759258660000|2025-09-30 18:57:40|||||||||4
1759258670000|2025-09-30 18:57:50|||||||||7
1759258680000|2025-09-30 18:58:00|||||||||4
1759258690000|2025-09-30 18:58:10|||||||||1
1759258700000|2025-09-30 18:58:20|||||||||5
1759258710000|2025-09-30 18:58:30|||||||||9
1759258720000|2025-09-30 18:58:40|||||||||2
1759258730000|2025-09-30 18:58:50|||||||||7
1759258740000|2025-09-30 18:59:00|||||||||4
1759258750000|2025-09-30 18:59:10|||||||||27
1759258760000|2025-09-30 18:59:20|||||||||114
1759258770000|2025-09-30 18:59:30|||||||||36
1759258780000|2025-09-30 18:59:40|||||||||4
1759258790000|2025-09-30 18:59:50|||||||||6
1759258800000|2025-09-30 19:00:00|||||||||27
1759258810000|2025-09-30 19:00:10|||||||||1
1759258820000|2025-09-30 19:00:20|||||||||8
1759258830000|2025-09-30 19:00:30|||||||||2
1759258840000|2025-09-30 19:00:40|||||||||1
1759258850000|2025-09-30 19:00:50|||||||||1
1759258860000|2025-09-30 19:01:00|||||||||4
1759258870000|2025-09-30 19:01:10|||||||||2
1759258890000|2025-09-30 19:01:30|||||||||7
1759258900000|2025-09-30 19:01:40|||||||||1
1759258920000|2025-09-30 19:02:00|||||||||4
1759258930000|2025-09-30 19:02:10|||||||||4
1759258940000|2025-09-30 19:02:20|||||||||14
1759258950000|2025-09-30 19:02:30|||||||||8
1759258960000|2025-09-30 19:02:40|||||||||1
1759258970000|2025-09-30 19:02:50|||||||||1
1759258980000|2025-09-30 19:03:00|||||||||2
1759259010000|2025-09-30 19:03:30|||||||||2
1759259020000|2025-09-30 19:03:40|||||||||1
1759259030000|2025-09-30 19:03:50|||||||||2
1759259040000|2025-09-30 19:04:00|||||||||1
1759259060000|2025-09-30 19:04:20|||||||||1
1759259070000|2025-09-30 19:04:30|||||||||2
1759259110000|2025-09-30 19:05:10|||||||||1
1759259140000|2025-09-30 19:05:40|||||||||2
1759259160000|2025-09-30 19:06:00|||||||||5
1759259170000|2025-09-30 19:06:10|||||||||3
1759259180000|2025-09-30 19:06:20|||||||||18
1759259190000|2025-09-30 19:06:30|||||||||15
1759259210000|2025-09-30 19:06:50|||||||||5
1759259220000|2025-09-30 19:07:00|||||||||10
1759259230000|2025-09-30 19:07:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1759259240000|2025-09-30 19:07:20|||||||||11
1759259250000|2025-09-30 19:07:30|||||||||12
1759259260000|2025-09-30 19:07:40|||||||||9
1759259270000|2025-09-30 19:07:50|||||||||11
1759259280000|2025-09-30 19:08:00|||||||||4
1759259290000|2025-09-30 19:08:10|||||||||3
1759259300000|2025-09-30 19:08:20|||||||||1
1759259310000|2025-09-30 19:08:30|||||||||70
1759259330000|2025-09-30 19:08:50|||||||||1
1759259340000|2025-09-30 19:09:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|101
1759259360000|2025-09-30 19:09:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1759259390000|2025-09-30 19:09:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|92
1759259400000|2025-09-30 19:10:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1759259410000|2025-09-30 19:10:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|93
1759259420000|2025-09-30 19:10:20|||||||||1
1759259430000|2025-09-30 19:10:30|||||||||2
1759259450000|2025-09-30 19:10:50|||||||||12
1759259480000|2025-09-30 19:11:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|62
1759259490000|2025-09-30 19:11:30|||||||||5
1759259500000|2025-09-30 19:11:40|||||||||1
1759259510000|2025-09-30 19:11:50|||||||||1
1759259520000|2025-09-30 19:12:00|||||||||1
1759259530000|2025-09-30 19:12:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|47
1759259570000|2025-09-30 19:12:50|||||||||2
1759259590000|2025-09-30 19:13:10|||||||||4
1759259610000|2025-09-30 19:13:30|||||||||5
1759259620000|2025-09-30 19:13:40|||||||||2
1759259630000|2025-09-30 19:13:50|||||||||1
1759259640000|2025-09-30 19:14:00|||||||||1
1759259650000|2025-09-30 19:14:10|||||||||4
1759259670000|2025-09-30 19:14:30|||||||||4
1759259680000|2025-09-30 19:14:40|||||||||3
1759259690000|2025-09-30 19:14:50|||||||||6
1759259710000|2025-09-30 19:15:10|||||||||3
1759259720000|2025-09-30 19:15:20|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|62
1759259730000|2025-09-30 19:15:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|18
1759259740000|2025-09-30 19:15:40|||||||||6
1759259760000|2025-09-30 19:16:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|27
1759259770000|2025-09-30 19:16:10|||||||||21
1759259790000|2025-09-30 19:16:30|||||||||35
1759259800000|2025-09-30 19:16:40|||||||||15
1759259810000|2025-09-30 19:16:50|||||||||13
1759259820000|2025-09-30 19:17:00|||||||||2
1759259830000|2025-09-30 19:17:10|||||||||1
1759259870000|2025-09-30 19:17:50|||||||||583
1759259880000|2025-09-30 19:18:00|||||||||2
1759259910000|2025-09-30 19:18:30|||||||||1
1759259920000|2025-09-30 19:18:40|||||||||1
1759259930000|2025-09-30 19:18:50|||||||||2
1759259940000|2025-09-30 19:19:00|||||||||6
1759259950000|2025-09-30 19:19:10|||||||||1
1759259970000|2025-09-30 19:19:30|||||||||53
1759259980000|2025-09-30 19:19:40|||||||||3
1759259990000|2025-09-30 19:19:50|||||||||3
1759260010000|2025-09-30 19:20:10|||||||||1
1759260030000|2025-09-30 19:20:30|||||||||2
1759260040000|2025-09-30 19:20:40|||||||||1
1759260070000|2025-09-30 19:21:10|||||||||190
1759260080000|2025-09-30 19:21:20|||||||||1
1759260090000|2025-09-30 19:21:30|||||||||4
1759260110000|2025-09-30 19:21:50|||||||||19
1759260120000|2025-09-30 19:22:00|||||||||11
1759260130000|2025-09-30 19:22:10|||||||||46
1759260140000|2025-09-30 19:22:20|||||||||1
1759260150000|2025-09-30 19:22:30|||||||||1
1759260170000|2025-09-30 19:22:50|||||||||1
1759260210000|2025-09-30 19:23:30|||||||||1
1759260220000|2025-09-30 19:23:40|||||||||5
1759260230000|2025-09-30 19:23:50|||||||||1
1759260250000|2025-09-30 19:24:10|||||||||3
1759260270000|2025-09-30 19:24:30|||||||||1
1759260310000|2025-09-30 19:25:10|||||||||1
1759260320000|2025-09-30 19:25:20|||||||||6
1759260360000|2025-09-30 19:26:00|||||||||2
1759260370000|2025-09-30 19:26:10|||||||||55
1759260380000|2025-09-30 19:26:20|||||||||7
1759260400000|2025-09-30 19:26:40|||||||||2
1759260410000|2025-09-30 19:26:50|||||||||7
1759260420000|2025-09-30 19:27:00|||||||||1
1759260430000|2025-09-30 19:27:10|||||||||5
1759260450000|2025-09-30 19:27:30|||||||||1
1759260460000|2025-09-30 19:27:40|||||||||2
1759260510000|2025-09-30 19:28:30|||||||||7
1759260520000|2025-09-30 19:28:40|||||||||4
1759260530000|2025-09-30 19:28:50|||||||||1
1759260560000|2025-09-30 19:29:20|||||||||8
1759260570000|2025-09-30 19:29:30|||||||||8
1759260590000|2025-09-30 19:29:50|||||||||5
1759260610000|2025-09-30 19:30:10|||||||||45
1759260620000|2025-09-30 19:30:20|||||||||16
1759260630000|2025-09-30 19:30:30|||||||||13
1759260640000|2025-09-30 19:30:40|||||||||7
1759260660000|2025-09-30 19:31:00|||||||||1
1759260670000|2025-09-30 19:31:10|||||||||26
1759260680000|2025-09-30 19:31:20|||||||||14
1759260700000|2025-09-30 19:31:40|||||||||3
1759260710000|2025-09-30 19:31:50|||||||||22
1759260720000|2025-09-30 19:32:00|||||||||2
1759260730000|2025-09-30 19:32:10|||||||||13
1759260750000|2025-09-30 19:32:30|||||||||13
1759260760000|2025-09-30 19:32:40|||||||||1
1759260790000|2025-09-30 19:33:10|||||||||16
1759260800000|2025-09-30 19:33:20|||||||||2
1759260810000|2025-09-30 19:33:30|||||||||1
1759260820000|2025-09-30 19:33:40|||||||||1
1759260830000|2025-09-30 19:33:50|||||||||2
1759260840000|2025-09-30 19:34:00|||||||||12
1759260850000|2025-09-30 19:34:10|||||||||5
1759260890000|2025-09-30 19:34:50|||||||||14
1759260900000|2025-09-30 19:35:00|||||||||3
1759260910000|2025-09-30 19:35:10|||||||||1
1759260940000|2025-09-30 19:35:40|||||||||13
1759260950000|2025-09-30 19:35:50|||||||||1
1759260960000|2025-09-30 19:36:00|||||||||5
1759260970000|2025-09-30 19:36:10|||||||||1
1759260980000|2025-09-30 19:36:20|||||||||14
1759260990000|2025-09-30 19:36:30|||||||||5
1759261000000|2025-09-30 19:36:40|||||||||5
1759261010000|2025-09-30 19:36:50|||||||||4
1759261020000|2025-09-30 19:37:00|||||||||16
1759261040000|2025-09-30 19:37:20|||||||||19
1759261050000|2025-09-30 19:37:30|||||||||4
1759261060000|2025-09-30 19:37:40|||||||||1
1759261070000|2025-09-30 19:37:50|||||||||1
1759261080000|2025-09-30 19:38:00|||||||||6
1759261090000|2025-09-30 19:38:10|||||||||13
1759261100000|2025-09-30 19:38:20|||||||||101
1759261110000|2025-09-30 19:38:30|||||||||3
1759261130000|2025-09-30 19:38:50|||||||||9
1759261140000|2025-09-30 19:39:00|||||||||2
1759261170000|2025-09-30 19:39:30|||||||||1
1759261180000|2025-09-30 19:39:40|||||||||5
1759261190000|2025-09-30 19:39:50|||||||||1
1759261200000|2025-09-30 19:40:00|||||||||20
1759261210000|2025-09-30 19:40:10|||||||||6
1759261220000|2025-09-30 19:40:20|||||||||2
1759261240000|2025-09-30 19:40:40|||||||||1
1759261260000|2025-09-30 19:41:00|||||||||2
1759261270000|2025-09-30 19:41:10|||||||||12
1759261280000|2025-09-30 19:41:20|||||||||14
1759261290000|2025-09-30 19:41:30|||||||||2
1759261300000|2025-09-30 19:41:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|58
1759261320000|2025-09-30 19:42:00|||||||||13
1759261330000|2025-09-30 19:42:10|||||||||1
1759261340000|2025-09-30 19:42:20|||||||||9
1759261360000|2025-09-30 19:42:40|||||||||3
1759261370000|2025-09-30 19:42:50|||||||||15
1759261380000|2025-09-30 19:43:00|||||||||2
1759261410000|2025-09-30 19:43:30|||||||||2
1759261420000|2025-09-30 19:43:40|||||||||20
1759261430000|2025-09-30 19:43:50|||||||||14
1759261440000|2025-09-30 19:44:00|||||||||18
1759261450000|2025-09-30 19:44:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1759261460000|2025-09-30 19:44:20|||||||||12
1759261470000|2025-09-30 19:44:30|||||||||10
1759261480000|2025-09-30 19:44:40|||||||||51
1759261490000|2025-09-30 19:44:50|||||||||7
1759261500000|2025-09-30 19:45:00|||||||||14
1759261510000|2025-09-30 19:45:10|||||||||2
1759261520000|2025-09-30 19:45:20|||||||||18
1759261530000|2025-09-30 19:45:30|||||||||34
1759261540000|2025-09-30 19:45:40|||||||||1
1759261550000|2025-09-30 19:45:50|||||||||2
1759261560000|2025-09-30 19:46:00|||||||||15
1759261570000|2025-09-30 19:46:10|||||||||1
1759261590000|2025-09-30 19:46:30|||||||||116
1759261600000|2025-09-30 19:46:40|||||||||126
1759261610000|2025-09-30 19:46:50|||||||||2
1759261630000|2025-09-30 19:47:10|||||||||29
1759261650000|2025-09-30 19:47:30|||||||||5
1759261660000|2025-09-30 19:47:40|||||||||6
1759261670000|2025-09-30 19:47:50|||||||||20
1759261680000|2025-09-30 19:48:00|||||||||6
1759261690000|2025-09-30 19:48:10|||||||||2
1759261700000|2025-09-30 19:48:20|||||||||29
1759261710000|2025-09-30 19:48:30|||||||||27
1759261720000|2025-09-30 19:48:40|||||||||16
1759261740000|2025-09-30 19:49:00|||||||||2
1759261750000|2025-09-30 19:49:10|||||||||22
1759261760000|2025-09-30 19:49:20|||||||||7
1759261770000|2025-09-30 19:49:30|||||||||110
1759261780000|2025-09-30 19:49:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|86
1759261790000|2025-09-30 19:49:50|||||||||5
1759261800000|2025-09-30 19:50:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|24
1759261810000|2025-09-30 19:50:10|||||||||4
1759261820000|2025-09-30 19:50:20|||||||||2
1759261830000|2025-09-30 19:50:30|||||||||16
1759261850000|2025-09-30 19:50:50|||||||||16
1759261860000|2025-09-30 19:51:00|||||||||6
1759261870000|2025-09-30 19:51:10|||||||||14
1759261880000|2025-09-30 19:51:20|||||||||8
1759261890000|2025-09-30 19:51:30|||||||||12
1759261900000|2025-09-30 19:51:40|||||||||6
1759261910000|2025-09-30 19:51:50|||||||||14
1759261930000|2025-09-30 19:52:10|||||||||14
1759261940000|2025-09-30 19:52:20|||||||||94
1759261950000|2025-09-30 19:52:30|||||||||24
1759261970000|2025-09-30 19:52:50|||||||||22
1759261990000|2025-09-30 19:53:10|||||||||130
1759262000000|2025-09-30 19:53:20|||||||||2
1759262010000|2025-09-30 19:53:30|||||||||107
1759262020000|2025-09-30 19:53:40|||||||||4
1759262030000|2025-09-30 19:53:50|||||||||19
1759262040000|2025-09-30 19:54:00|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|202
1759262050000|2025-09-30 19:54:10|||||||||13
1759262070000|2025-09-30 19:54:30|||||||||13
1759262080000|2025-09-30 19:54:40|||||||||12
1759262100000|2025-09-30 19:55:00|||||||||53
1759262110000|2025-09-30 19:55:10|||||||||16
1759262120000|2025-09-30 19:55:20|||||||||63
1759262130000|2025-09-30 19:55:30|||||||||14
1759262140000|2025-09-30 19:55:40|||||||||6
1759262150000|2025-09-30 19:55:50|||||||||16
1759262160000|2025-09-30 19:56:00|||||||||10
1759262170000|2025-09-30 19:56:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|256
1759262180000|2025-09-30 19:56:20|||||||||125
1759262190000|2025-09-30 19:56:30|||||||||1
1759262200000|2025-09-30 19:56:40|||||||||18
1759262210000|2025-09-30 19:56:50|||||||||18
1759262220000|2025-09-30 19:57:00|||||||||34
1759262230000|2025-09-30 19:57:10|||||||||16
1759262240000|2025-09-30 19:57:20|||||||||14
1759262250000|2025-09-30 19:57:30|||||||||18
1759262260000|2025-09-30 19:57:40|||||||||3
1759262270000|2025-09-30 19:57:50|||||||||25
1759262280000|2025-09-30 19:58:00|||||||||27
1759262290000|2025-09-30 19:58:10|||||||||14
1759262300000|2025-09-30 19:58:20|||||||||10
1759262310000|2025-09-30 19:58:30|||||||||3
1759262320000|2025-09-30 19:58:40|||||||||28
1759262330000|2025-09-30 19:58:50|||||||||32
1759262340000|2025-09-30 19:59:00|||||||||597
1759262350000|2025-09-30 19:59:10|||||||||193
1759262360000|2025-09-30 19:59:20|||||||||153
1759262370000|2025-09-30 19:59:30|||||||||54
1759262380000|2025-09-30 19:59:40|||||||||46
1759262390000|2025-09-30 19:59:50|18.38|18.22|18.39|18.23|18.41|18.25|18.36|18.2|234
1759262400000|2025-09-30 20:00:00|||||||||6
1759262410000|2025-09-30 20:00:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|14
1759262420000|2025-09-30 20:00:20|||||||||23
1759262430000|2025-09-30 20:00:30|||||||||24
1759262440000|2025-09-30 20:00:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|671
1759262470000|2025-09-30 20:01:10|||||||||1
1759262480000|2025-09-30 20:01:20|||||||||1
1759262500000|2025-09-30 20:01:40|||||||||110
1759262510000|2025-09-30 20:01:50|||||||||20
1759262550000|2025-09-30 20:02:30|||||||||3
1759262560000|2025-09-30 20:02:40|||||||||5
1759262620000|2025-09-30 20:03:40|||||||||1
1759262630000|2025-09-30 20:03:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1759262640000|2025-09-30 20:04:00|||||||||6
1759262660000|2025-09-30 20:04:20|||||||||1
1759262670000|2025-09-30 20:04:30|||||||||1
1759262690000|2025-09-30 20:04:50|||||||||2
1759262700000|2025-09-30 20:05:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|28
1759262710000|2025-09-30 20:05:10|||||||||29
1759262720000|2025-09-30 20:05:20|||||||||2
1759262740000|2025-09-30 20:05:40|||||||||3
1759262770000|2025-09-30 20:06:10|||||||||1
1759262780000|2025-09-30 20:06:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|155
1759262790000|2025-09-30 20:06:30|||||||||1
1759262800000|2025-09-30 20:06:40|||||||||5
1759262810000|2025-09-30 20:06:50|||||||||6
1759262840000|2025-09-30 20:07:20|||||||||2
1759262850000|2025-09-30 20:07:30|||||||||1
1759262860000|2025-09-30 20:07:40|||||||||1
1759262870000|2025-09-30 20:07:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1759262900000|2025-09-30 20:08:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|0
1759262910000|2025-09-30 20:08:30|||||||||2
1759262930000|2025-09-30 20:08:50|||||||||15
1759262940000|2025-09-30 20:09:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1759262950000|2025-09-30 20:09:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|21
1759262980000|2025-09-30 20:09:40|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|20
1759262990000|2025-09-30 20:09:50|||||||||12
1759263020000|2025-09-30 20:10:20|||||||||1
1759263070000|2025-09-30 20:11:10|||||||||105
1759263150000|2025-09-30 20:12:30|||||||||1
1759263190000|2025-09-30 20:13:10|||||||||1
1759263200000|2025-09-30 20:13:20|||||||||1
1759263210000|2025-09-30 20:13:30|||||||||1
1759263240000|2025-09-30 20:14:00|||||||||4
1759263250000|2025-09-30 20:14:10|||||||||1
1759263260000|2025-09-30 20:14:20|||||||||4
1759263270000|2025-09-30 20:14:30|||||||||25
1759263280000|2025-09-30 20:14:40|||||||||9
1759263290000|2025-09-30 20:14:50|||||||||10
1759264240000|2025-09-30 20:30:40|||||||||3
1759264270000|2025-09-30 20:31:10|||||||||3
1759264380000|2025-09-30 20:33:00|||||||||2
1759264510000|2025-09-30 20:35:10|||||||||1
1759264520000|2025-09-30 20:35:20|||||||||1
1759264660000|2025-09-30 20:37:40|||||||||2
1759264680000|2025-09-30 20:38:00|||||||||3
1759264770000|2025-09-30 20:39:30|||||||||4
1759265000000|2025-09-30 20:43:20|||||||||64
1759265140000|2025-09-30 20:45:40|||||||||39
1759265360000|2025-09-30 20:49:20|||||||||5
1759265370000|2025-09-30 20:49:30|||||||||2
1759265400000|2025-09-30 20:50:00|||||||||2
1759265520000|2025-09-30 20:52:00|||||||||2
1759265530000|2025-09-30 20:52:10|||||||||153
1759265550000|2025-09-30 20:52:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|23
1759265560000|2025-09-30 20:52:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|13
1759265590000|2025-09-30 20:53:10|||||||||2
1759265700000|2025-09-30 20:55:00|||||||||1
1759265810000|2025-09-30 20:56:50|||||||||6
1759265820000|2025-09-30 20:57:00|||||||||4
1759265840000|2025-09-30 20:57:20|||||||||10
1759265860000|2025-09-30 20:57:40|||||||||3
1759265940000|2025-09-30 20:59:00|||||||||3
1759265950000|2025-09-30 20:59:10|||||||||4
1759265970000|2025-09-30 20:59:30|||||||||75
1759265980000|2025-09-30 20:59:40|||||||||3
1759265990000|2025-09-30 20:59:50|||||||||3
1759269600000|2025-09-30 22:00:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1759269720000|2025-09-30 22:02:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1759269810000|2025-09-30 22:03:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|4
1759269880000|2025-09-30 22:04:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1759269900000|2025-09-30 22:05:00|||||||||1
1759269910000|2025-09-30 22:05:10|||||||||12
1759269960000|2025-09-30 22:06:00|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|6
1759269980000|2025-09-30 22:06:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1759270840000|2025-09-30 22:20:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759271040000|2025-09-30 22:24:00|||||||||8
1759271140000|2025-09-30 22:25:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1759271150000|2025-09-30 22:25:50|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|5
1759271830000|2025-09-30 22:37:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|56
1759272460000|2025-09-30 22:47:40|||||||||1
1759272660000|2025-09-30 22:51:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759272970000|2025-09-30 22:56:10|||||||||1
1759273020000|2025-09-30 22:57:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1759273070000|2025-09-30 22:57:50|||||||||45
1759273140000|2025-09-30 22:59:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|4
1759273150000|2025-09-30 22:59:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1759273170000|2025-09-30 22:59:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759273320000|2025-09-30 23:02:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1759273510000|2025-09-30 23:05:10|||||||||2
1759273760000|2025-09-30 23:09:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1759274110000|2025-09-30 23:15:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1759274520000|2025-09-30 23:22:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|17
1759274680000|2025-09-30 23:24:40|||||||||5
1759274960000|2025-09-30 23:29:20|||||||||2
1759276600000|2025-09-30 23:56:40|||||||||2
1759276710000|2025-09-30 23:58:30|||||||||1
1759276810000|2025-10-01 00:00:10|||||||||1
1759276860000|2025-10-01 00:01:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|58
1759276870000|2025-10-01 00:01:10|||||||||1
1759276890000|2025-10-01 00:01:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1759276930000|2025-10-01 00:02:10|||||||||1
1759276950000|2025-10-01 00:02:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|9
1759276960000|2025-10-01 00:02:40|||||||||3
1759276990000|2025-10-01 00:03:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1759277050000|2025-10-01 00:04:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759277090000|2025-10-01 00:04:50|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|0
1759277170000|2025-10-01 00:06:10|||||||||1
1759277200000|2025-10-01 00:06:40|||||||||2
1759277230000|2025-10-01 00:07:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1759277250000|2025-10-01 00:07:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759277260000|2025-10-01 00:07:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1759277290000|2025-10-01 00:08:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|2
1759277300000|2025-10-01 00:08:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759277310000|2025-10-01 00:08:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759277430000|2025-10-01 00:10:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1759277440000|2025-10-01 00:10:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1759277450000|2025-10-01 00:10:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|1
1759277460000|2025-10-01 00:11:00|18.52|18.36|18.51|18.35|18.52|18.36|18.49|18.33|0
1759277470000|2025-10-01 00:11:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759277500000|2025-10-01 00:11:40|||||||||1
1759277510000|2025-10-01 00:11:50|18.51|18.35|18.52|18.36|18.52|18.36|18.49|18.33|1
1759277520000|2025-10-01 00:12:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1759277570000|2025-10-01 00:12:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|46
1759277710000|2025-10-01 00:15:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1759277740000|2025-10-01 00:15:40|||||||||1
1759277750000|2025-10-01 00:15:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759277790000|2025-10-01 00:16:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1759277800000|2025-10-01 00:16:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759277810000|2025-10-01 00:16:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1759277820000|2025-10-01 00:17:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759277870000|2025-10-01 00:17:50|||||||||4
1759277890000|2025-10-01 00:18:10|||||||||2
1759277900000|2025-10-01 00:18:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|2
1759278010000|2025-10-01 00:20:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1759278030000|2025-10-01 00:20:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|1
1759278040000|2025-10-01 00:20:40|||||||||5
1759278060000|2025-10-01 00:21:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|5
1759278070000|2025-10-01 00:21:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1759278310000|2025-10-01 00:25:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1759278370000|2025-10-01 00:26:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1759278390000|2025-10-01 00:26:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1759278400000|2025-10-01 00:26:40|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|0
1759278480000|2025-10-01 00:28:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1759278970000|2025-10-01 00:36:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|54
1759279100000|2025-10-01 00:38:20|||||||||1
1759279640000|2025-10-01 00:47:20|||||||||1
1759280010000|2025-10-01 00:53:30|||||||||1
1759280330000|2025-10-01 00:58:50|||||||||10
1759280580000|2025-10-01 01:03:00|||||||||5
1759280590000|2025-10-01 01:03:10|||||||||1
1759280620000|2025-10-01 01:03:40|18.6|18.44|18.57|18.41|18.61|18.45|18.57|18.41|75
1759280780000|2025-10-01 01:06:20|||||||||23
1759280850000|2025-10-01 01:07:30|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|3
1759280870000|2025-10-01 01:07:50|18.59|18.43|18.6|18.44|18.61|18.45|18.59|18.43|0
1759280880000|2025-10-01 01:08:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1759281000000|2025-10-01 01:10:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1759281010000|2025-10-01 01:10:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1759281480000|2025-10-01 01:18:00|||||||||1
1759281990000|2025-10-01 01:26:30|||||||||1
1759282840000|2025-10-01 01:40:40|||||||||3
1759282880000|2025-10-01 01:41:20|||||||||1
1759283380000|2025-10-01 01:49:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759283610000|2025-10-01 01:53:30|||||||||1
1759283790000|2025-10-01 01:56:30|||||||||2
1759283990000|2025-10-01 01:59:50|||||||||4
1759284140000|2025-10-01 02:02:20|||||||||6
1759284180000|2025-10-01 02:03:00|||||||||3
1759284200000|2025-10-01 02:03:20|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|16
1759284390000|2025-10-01 02:06:30|||||||||6
1759284480000|2025-10-01 02:08:00|||||||||3
1759284640000|2025-10-01 02:10:40|||||||||2
1759284650000|2025-10-01 02:10:50|||||||||2
1759284660000|2025-10-01 02:11:00|||||||||43
1759284800000|2025-10-01 02:13:20|||||||||1
1759284840000|2025-10-01 02:14:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|2
1759284900000|2025-10-01 02:15:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|30
1759284930000|2025-10-01 02:15:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759284950000|2025-10-01 02:15:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1759285000000|2025-10-01 02:16:40|||||||||2
1759285040000|2025-10-01 02:17:20|||||||||2
1759285110000|2025-10-01 02:18:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1759285880000|2025-10-01 02:31:20|||||||||1
1759285900000|2025-10-01 02:31:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1759285910000|2025-10-01 02:31:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759286320000|2025-10-01 02:38:40|||||||||2
1759286800000|2025-10-01 02:46:40|||||||||2
1759286960000|2025-10-01 02:49:20|||||||||8
1759287040000|2025-10-01 02:50:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759287050000|2025-10-01 02:50:50|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|0
1759287060000|2025-10-01 02:51:00|||||||||15
1759287110000|2025-10-01 02:51:50|||||||||1
1759287350000|2025-10-01 02:55:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1759287680000|2025-10-01 03:01:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1759287730000|2025-10-01 03:02:10|||||||||2
1759287960000|2025-10-01 03:06:00|||||||||1
1759288720000|2025-10-01 03:18:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1759289520000|2025-10-01 03:32:00|||||||||1
1759290090000|2025-10-01 03:41:30|||||||||2
1759290320000|2025-10-01 03:45:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|46
1759290380000|2025-10-01 03:46:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|15
1759290480000|2025-10-01 03:48:00|||||||||5
1759290490000|2025-10-01 03:48:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1759290510000|2025-10-01 03:48:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1759290530000|2025-10-01 03:48:50|||||||||9
1759290560000|2025-10-01 03:49:20|||||||||2
1759290570000|2025-10-01 03:49:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1759290630000|2025-10-01 03:50:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1759290650000|2025-10-01 03:50:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1759290680000|2025-10-01 03:51:20|||||||||3
1759290740000|2025-10-01 03:52:20|||||||||1
1759290960000|2025-10-01 03:56:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759290970000|2025-10-01 03:56:10|||||||||1
1759291450000|2025-10-01 04:04:10|||||||||2
1759291550000|2025-10-01 04:05:50|||||||||1
1759291640000|2025-10-01 04:07:20|||||||||1
1759291660000|2025-10-01 04:07:40|||||||||1
1759292190000|2025-10-01 04:16:30|||||||||1
1759292220000|2025-10-01 04:17:00|||||||||7
1759292430000|2025-10-01 04:20:30|||||||||1
1759292710000|2025-10-01 04:25:10|||||||||1
1759292790000|2025-10-01 04:26:30|||||||||2
1759292990000|2025-10-01 04:29:50|||||||||1
1759293440000|2025-10-01 04:37:20|||||||||1
1759293600000|2025-10-01 04:40:00|||||||||1
1759293720000|2025-10-01 04:42:00|||||||||1
1759294120000|2025-10-01 04:48:40|||||||||1
1759294430000|2025-10-01 04:53:50|||||||||1
1759294480000|2025-10-01 04:54:40|||||||||1
1759294490000|2025-10-01 04:54:50|||||||||1
1759295470000|2025-10-01 05:11:10|||||||||1
1759295540000|2025-10-01 05:12:20|||||||||5
1759296180000|2025-10-01 05:23:00|||||||||3
1759296870000|2025-10-01 05:34:30|||||||||13
1759297200000|2025-10-01 05:40:00|||||||||1
1759297330000|2025-10-01 05:42:10|||||||||2
1759297460000|2025-10-01 05:44:20|||||||||1
1759297730000|2025-10-01 05:48:50|||||||||1
1759297890000|2025-10-01 05:51:30|||||||||5
1759298020000|2025-10-01 05:53:40|||||||||1
1759298170000|2025-10-01 05:56:10|||||||||4
1759298280000|2025-10-01 05:58:00|||||||||1
1759298390000|2025-10-01 05:59:50|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|3
1759298480000|2025-10-01 06:01:20|||||||||2
1759298610000|2025-10-01 06:03:30|||||||||1
1759298630000|2025-10-01 06:03:50|||||||||1
1759298800000|2025-10-01 06:06:40|||||||||5
1759299110000|2025-10-01 06:11:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1759299440000|2025-10-01 06:17:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|31
1759299480000|2025-10-01 06:18:00|||||||||4
1759299650000|2025-10-01 06:20:50|||||||||20
1759299670000|2025-10-01 06:21:10|||||||||1
1759299710000|2025-10-01 06:21:50|||||||||1
1759299720000|2025-10-01 06:22:00|||||||||5
1759299760000|2025-10-01 06:22:40|||||||||1
1759299820000|2025-10-01 06:23:40|||||||||2
1759299850000|2025-10-01 06:24:10|||||||||5
1759300190000|2025-10-01 06:29:50|||||||||1
1759300260000|2025-10-01 06:31:00|||||||||6
1759300350000|2025-10-01 06:32:30|||||||||8
1759300430000|2025-10-01 06:33:50|||||||||1
1759300450000|2025-10-01 06:34:10|||||||||7
1759300790000|2025-10-01 06:39:50|||||||||1
1759300880000|2025-10-01 06:41:20|||||||||4
1759300930000|2025-10-01 06:42:10|||||||||1
1759300950000|2025-10-01 06:42:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1759301030000|2025-10-01 06:43:50|||||||||1
1759301080000|2025-10-01 06:44:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|3
1759301090000|2025-10-01 06:44:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1759301110000|2025-10-01 06:45:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1759301130000|2025-10-01 06:45:30|||||||||6
1759301150000|2025-10-01 06:45:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|23
1759301160000|2025-10-01 06:46:00|||||||||5
1759301170000|2025-10-01 06:46:10|||||||||1
1759301190000|2025-10-01 06:46:30|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|11
1759301200000|2025-10-01 06:46:40|||||||||4
1759301210000|2025-10-01 06:46:50|||||||||2
1759301220000|2025-10-01 06:47:00|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|159
1759301230000|2025-10-01 06:47:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1759301240000|2025-10-01 06:47:20|18.88|18.72|18.89|18.73|18.89|18.73|18.87|18.71|4
1759301250000|2025-10-01 06:47:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|34
1759301260000|2025-10-01 06:47:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1759301270000|2025-10-01 06:47:50|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|14
1759301280000|2025-10-01 06:48:00|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|12
1759301300000|2025-10-01 06:48:20|||||||||2
1759301390000|2025-10-01 06:49:50|||||||||7
1759301400000|2025-10-01 06:50:00|||||||||4
1759301430000|2025-10-01 06:50:30|||||||||2
1759301520000|2025-10-01 06:52:00|||||||||51
1759301540000|2025-10-01 06:52:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1759301570000|2025-10-01 06:52:50|||||||||2
1759301660000|2025-10-01 06:54:20|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|5
1759301670000|2025-10-01 06:54:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|45
1759301740000|2025-10-01 06:55:40|||||||||1
1759301770000|2025-10-01 06:56:10|||||||||2
1759301800000|2025-10-01 06:56:40|||||||||1
1759301820000|2025-10-01 06:57:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1759301880000|2025-10-01 06:58:00|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|44
1759301900000|2025-10-01 06:58:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1759301910000|2025-10-01 06:58:30|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|1
1759301940000|2025-10-01 06:59:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1759301950000|2025-10-01 06:59:10|||||||||1
1759301960000|2025-10-01 06:59:20|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|1
1759301970000|2025-10-01 06:59:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1759302000000|2025-10-01 07:00:00|||||||||1
1759302020000|2025-10-01 07:00:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1759302030000|2025-10-01 07:00:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1759302050000|2025-10-01 07:00:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|144
1759302060000|2025-10-01 07:01:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|14
1759302120000|2025-10-01 07:02:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|23
1759302130000|2025-10-01 07:02:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1759302150000|2025-10-01 07:02:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|1
1759302160000|2025-10-01 07:02:40|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|13
1759302170000|2025-10-01 07:02:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|85
1759302180000|2025-10-01 07:03:00|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1759302190000|2025-10-01 07:03:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1759302220000|2025-10-01 07:03:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1759302230000|2025-10-01 07:03:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1759302260000|2025-10-01 07:04:20|||||||||1
1759302270000|2025-10-01 07:04:30|||||||||2
1759302280000|2025-10-01 07:04:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1759302290000|2025-10-01 07:04:50|||||||||1
1759302310000|2025-10-01 07:05:10|||||||||4
1759302320000|2025-10-01 07:05:20|||||||||5
1759302330000|2025-10-01 07:05:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|4
1759302340000|2025-10-01 07:05:40|18.87|18.71|18.85|18.69|18.87|18.71|18.84|18.68|6
1759302350000|2025-10-01 07:05:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|14
1759302380000|2025-10-01 07:06:20|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|0
1759302390000|2025-10-01 07:06:30|||||||||4
1759302410000|2025-10-01 07:06:50|||||||||1
1759302420000|2025-10-01 07:07:00|||||||||6
1759302430000|2025-10-01 07:07:10|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|10
1759302520000|2025-10-01 07:08:40|||||||||2
1759302670000|2025-10-01 07:11:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1759302700000|2025-10-01 07:11:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1759302790000|2025-10-01 07:13:10|||||||||1
1759302800000|2025-10-01 07:13:20|||||||||1
1759302820000|2025-10-01 07:13:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1759302830000|2025-10-01 07:13:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1759302890000|2025-10-01 07:14:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|2
1759302900000|2025-10-01 07:15:00|18.91|18.75|18.92|18.76|18.92|18.76|18.89|18.73|35
1759302920000|2025-10-01 07:15:20|||||||||2
1759302930000|2025-10-01 07:15:30|18.91|18.75|18.92|18.76|18.92|18.76|18.89|18.73|7
1759302940000|2025-10-01 07:15:40|||||||||1
1759303060000|2025-10-01 07:17:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|18
1759303090000|2025-10-01 07:18:10|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|11
1759303100000|2025-10-01 07:18:20|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|1
1759303110000|2025-10-01 07:18:30|||||||||48
1759303190000|2025-10-01 07:19:50|||||||||1
1759303200000|2025-10-01 07:20:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1759303210000|2025-10-01 07:20:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1759303240000|2025-10-01 07:20:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1759303260000|2025-10-01 07:21:00|||||||||1
1759303290000|2025-10-01 07:21:30|||||||||1
1759303320000|2025-10-01 07:22:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1759303360000|2025-10-01 07:22:40|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|20
1759303420000|2025-10-01 07:23:40|||||||||15
1759303460000|2025-10-01 07:24:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1759303470000|2025-10-01 07:24:30|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|5
1759303480000|2025-10-01 07:24:40|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|1
1759303530000|2025-10-01 07:25:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759303550000|2025-10-01 07:25:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1759303580000|2025-10-01 07:26:20|||||||||1
1759303600000|2025-10-01 07:26:40|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1759303620000|2025-10-01 07:27:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1759303700000|2025-10-01 07:28:20|||||||||2
1759303730000|2025-10-01 07:28:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1759303750000|2025-10-01 07:29:10|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1759303820000|2025-10-01 07:30:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|21
1759303830000|2025-10-01 07:30:30|||||||||2
1759303950000|2025-10-01 07:32:30|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|17
1759303960000|2025-10-01 07:32:40|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|45
1759303970000|2025-10-01 07:32:50|||||||||9
1759303980000|2025-10-01 07:33:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1759304040000|2025-10-01 07:34:00|||||||||3
1759304050000|2025-10-01 07:34:10|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|1
1759304080000|2025-10-01 07:34:40|||||||||13
1759304090000|2025-10-01 07:34:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|7
1759304100000|2025-10-01 07:35:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1759304120000|2025-10-01 07:35:20|||||||||5
1759304140000|2025-10-01 07:35:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|4
1759304240000|2025-10-01 07:37:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1759304280000|2025-10-01 07:38:00|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|4
1759304300000|2025-10-01 07:38:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1759304310000|2025-10-01 07:38:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1759304370000|2025-10-01 07:39:30|||||||||1
1759304400000|2025-10-01 07:40:00|||||||||2
1759304440000|2025-10-01 07:40:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1759304460000|2025-10-01 07:41:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1759304580000|2025-10-01 07:43:00|||||||||1
1759304590000|2025-10-01 07:43:10|||||||||4
1759304690000|2025-10-01 07:44:50|||||||||1
1759304730000|2025-10-01 07:45:30|||||||||5
1759304820000|2025-10-01 07:47:00|||||||||3
1759304870000|2025-10-01 07:47:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1759304880000|2025-10-01 07:48:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|3
1759304900000|2025-10-01 07:48:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1759305050000|2025-10-01 07:50:50|||||||||2
1759305110000|2025-10-01 07:51:50|||||||||20
1759305250000|2025-10-01 07:54:10|||||||||2
1759305260000|2025-10-01 07:54:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|15
1759305270000|2025-10-01 07:54:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1759305280000|2025-10-01 07:54:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|6
1759305340000|2025-10-01 07:55:40|||||||||1
1759305750000|2025-10-01 08:02:30|||||||||33
1759305760000|2025-10-01 08:02:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1759305800000|2025-10-01 08:03:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1759305880000|2025-10-01 08:04:40|||||||||1
1759305890000|2025-10-01 08:04:50|||||||||2
1759306270000|2025-10-01 08:11:10|||||||||1
1759306280000|2025-10-01 08:11:20|||||||||1
1759306460000|2025-10-01 08:14:20|||||||||1
1759306520000|2025-10-01 08:15:20|||||||||1
1759306710000|2025-10-01 08:18:30|||||||||39
1759306810000|2025-10-01 08:20:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|14
1759307050000|2025-10-01 08:24:10|||||||||1
1759307060000|2025-10-01 08:24:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1759307080000|2025-10-01 08:24:40|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|0
1759307090000|2025-10-01 08:24:50|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|6
1759307100000|2025-10-01 08:25:00|||||||||1
1759307360000|2025-10-01 08:29:20|||||||||1
1759307460000|2025-10-01 08:31:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1759307470000|2025-10-01 08:31:10|||||||||1
1759307510000|2025-10-01 08:31:50|||||||||3
1759307530000|2025-10-01 08:32:10|||||||||1
1759307550000|2025-10-01 08:32:30|||||||||1
1759307580000|2025-10-01 08:33:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|0
1759307590000|2025-10-01 08:33:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1759307610000|2025-10-01 08:33:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1759307620000|2025-10-01 08:33:40|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|0
1759307640000|2025-10-01 08:34:00|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|0
1759307650000|2025-10-01 08:34:10|||||||||1
1759307720000|2025-10-01 08:35:20|||||||||1
1759307740000|2025-10-01 08:35:40|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|2
1759307780000|2025-10-01 08:36:20|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|0
1759307790000|2025-10-01 08:36:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1759307810000|2025-10-01 08:36:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1759307920000|2025-10-01 08:38:40|||||||||2
1759308050000|2025-10-01 08:40:50|||||||||2
1759308100000|2025-10-01 08:41:40|||||||||2
1759308220000|2025-10-01 08:43:40|||||||||1
1759308230000|2025-10-01 08:43:50|||||||||1
1759308330000|2025-10-01 08:45:30|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|0
1759308360000|2025-10-01 08:46:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1759308370000|2025-10-01 08:46:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1759308400000|2025-10-01 08:46:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759308410000|2025-10-01 08:46:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1759308420000|2025-10-01 08:47:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759308430000|2025-10-01 08:47:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1759308450000|2025-10-01 08:47:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1759308500000|2025-10-01 08:48:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|124
1759308630000|2025-10-01 08:50:30|||||||||1
1759308650000|2025-10-01 08:50:50|||||||||89
1759308670000|2025-10-01 08:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|46
1759308690000|2025-10-01 08:51:30|||||||||5
1759308700000|2025-10-01 08:51:40|||||||||2
1759308740000|2025-10-01 08:52:20|||||||||2
1759308750000|2025-10-01 08:52:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759308780000|2025-10-01 08:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1759308860000|2025-10-01 08:54:20|||||||||1
1759308990000|2025-10-01 08:56:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|20
1759309000000|2025-10-01 08:56:40|||||||||1
1759309020000|2025-10-01 08:57:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1759309120000|2025-10-01 08:58:40|||||||||1
1759309160000|2025-10-01 08:59:20|||||||||1
1759309350000|2025-10-01 09:02:30|||||||||1
1759309370000|2025-10-01 09:02:50|||||||||1
1759309600000|2025-10-01 09:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1759309630000|2025-10-01 09:07:10|||||||||1
1759309700000|2025-10-01 09:08:20|||||||||1
1759309710000|2025-10-01 09:08:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759309730000|2025-10-01 09:08:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1759309740000|2025-10-01 09:09:00|||||||||4
1759309780000|2025-10-01 09:09:40|||||||||1
1759310070000|2025-10-01 09:14:30|||||||||2
1759310220000|2025-10-01 09:17:00|||||||||1
1759310480000|2025-10-01 09:21:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|26
1759310510000|2025-10-01 09:21:50|||||||||1
1759310550000|2025-10-01 09:22:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1759310600000|2025-10-01 09:23:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|12
1759310780000|2025-10-01 09:26:20|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|18
1759310850000|2025-10-01 09:27:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|6
1759310860000|2025-10-01 09:27:40|18.55|18.39|18.55|18.39|18.57|18.41|18.54|18.38|1
1759310870000|2025-10-01 09:27:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|1
1759310880000|2025-10-01 09:28:00|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|1
1759310890000|2025-10-01 09:28:10|||||||||1
1759310910000|2025-10-01 09:28:30|||||||||1
1759310930000|2025-10-01 09:28:50|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|2
1759311000000|2025-10-01 09:30:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|9
1759311020000|2025-10-01 09:30:20|||||||||3
1759311030000|2025-10-01 09:30:30|||||||||2
1759311050000|2025-10-01 09:30:50|||||||||3
1759311120000|2025-10-01 09:32:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1759311130000|2025-10-01 09:32:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759311150000|2025-10-01 09:32:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759311260000|2025-10-01 09:34:20|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1759311280000|2025-10-01 09:34:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759311430000|2025-10-01 09:37:10|||||||||1
1759311630000|2025-10-01 09:40:30|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|1
1759311690000|2025-10-01 09:41:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759311830000|2025-10-01 09:43:50|||||||||1
1759311840000|2025-10-01 09:44:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759311850000|2025-10-01 09:44:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1759311970000|2025-10-01 09:46:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|2
1759311990000|2025-10-01 09:46:30|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|1
1759312060000|2025-10-01 09:47:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1759312250000|2025-10-01 09:50:50|||||||||1
1759312630000|2025-10-01 09:57:10|||||||||2
1759312690000|2025-10-01 09:58:10|||||||||1
1759313070000|2025-10-01 10:04:30|||||||||1
1759313370000|2025-10-01 10:09:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|35
1759313430000|2025-10-01 10:10:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|15
1759313440000|2025-10-01 10:10:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759313470000|2025-10-01 10:11:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|8
1759313640000|2025-10-01 10:14:00|||||||||1
1759313910000|2025-10-01 10:18:30|||||||||1
1759314220000|2025-10-01 10:23:40|||||||||3
1759314270000|2025-10-01 10:24:30|||||||||2
1759314300000|2025-10-01 10:25:00|||||||||1
1759314320000|2025-10-01 10:25:20|||||||||1
1759314330000|2025-10-01 10:25:30|||||||||1
1759314340000|2025-10-01 10:25:40|||||||||2
1759314460000|2025-10-01 10:27:40|||||||||1
1759314530000|2025-10-01 10:28:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|34
1759314660000|2025-10-01 10:31:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|6
1759314670000|2025-10-01 10:31:10|||||||||1
1759314680000|2025-10-01 10:31:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759314860000|2025-10-01 10:34:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1759314880000|2025-10-01 10:34:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759314900000|2025-10-01 10:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759314930000|2025-10-01 10:35:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759314940000|2025-10-01 10:35:40|||||||||1
1759315050000|2025-10-01 10:37:30|||||||||2
1759315060000|2025-10-01 10:37:40|||||||||1
1759315150000|2025-10-01 10:39:10|||||||||3
1759315170000|2025-10-01 10:39:30|||||||||1
1759315220000|2025-10-01 10:40:20|||||||||20
1759315370000|2025-10-01 10:42:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|9
1759315390000|2025-10-01 10:43:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1759315450000|2025-10-01 10:44:10|||||||||1
1759315550000|2025-10-01 10:45:50|||||||||1
1759315650000|2025-10-01 10:47:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759315730000|2025-10-01 10:48:50|||||||||3
1759315790000|2025-10-01 10:49:50|||||||||1
1759315850000|2025-10-01 10:50:50|||||||||19
1759315880000|2025-10-01 10:51:20|||||||||1
1759315930000|2025-10-01 10:52:10|||||||||3
1759316060000|2025-10-01 10:54:20|||||||||1
1759316080000|2025-10-01 10:54:40|||||||||2
1759316090000|2025-10-01 10:54:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759316100000|2025-10-01 10:55:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759316150000|2025-10-01 10:55:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759316160000|2025-10-01 10:56:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|1
1759316210000|2025-10-01 10:56:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1759316230000|2025-10-01 10:57:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|1
1759316250000|2025-10-01 10:57:30|||||||||1
1759316510000|2025-10-01 11:01:50|||||||||1
1759316580000|2025-10-01 11:03:00|||||||||5
1759316770000|2025-10-01 11:06:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|61
1759316870000|2025-10-01 11:07:50|||||||||5
1759316890000|2025-10-01 11:08:10|||||||||1
1759316950000|2025-10-01 11:09:10|||||||||1
1759317010000|2025-10-01 11:10:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759317020000|2025-10-01 11:10:20|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|1
1759317030000|2025-10-01 11:10:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|1
1759317040000|2025-10-01 11:10:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759317060000|2025-10-01 11:11:00|18.58|18.42|18.56|18.4|18.59|18.43|18.56|18.4|5
1759317080000|2025-10-01 11:11:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759317090000|2025-10-01 11:11:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759317120000|2025-10-01 11:12:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1759317130000|2025-10-01 11:12:10|||||||||1
1759317140000|2025-10-01 11:12:20|||||||||1
1759317160000|2025-10-01 11:12:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759317170000|2025-10-01 11:12:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1759317350000|2025-10-01 11:15:50|||||||||2
1759317570000|2025-10-01 11:19:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759317650000|2025-10-01 11:20:50|||||||||2
1759317660000|2025-10-01 11:21:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1759317740000|2025-10-01 11:22:20|||||||||5
1759317790000|2025-10-01 11:23:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759317870000|2025-10-01 11:24:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1759318760000|2025-10-01 11:39:20|||||||||2
1759318820000|2025-10-01 11:40:20|||||||||1
1759319180000|2025-10-01 11:46:20|||||||||4
1759319190000|2025-10-01 11:46:30|||||||||2
1759319220000|2025-10-01 11:47:00|||||||||6
1759319230000|2025-10-01 11:47:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|6
1759319260000|2025-10-01 11:47:40|||||||||1
1759319340000|2025-10-01 11:49:00|||||||||17
1759319410000|2025-10-01 11:50:10|||||||||1
1759319420000|2025-10-01 11:50:20|||||||||1
1759319430000|2025-10-01 11:50:30|||||||||7
1759319450000|2025-10-01 11:50:50|||||||||3
1759319470000|2025-10-01 11:51:10|||||||||23
1759319520000|2025-10-01 11:52:00|||||||||3
1759319530000|2025-10-01 11:52:10|||||||||2
1759319650000|2025-10-01 11:54:10|||||||||1
1759319730000|2025-10-01 11:55:30|||||||||1
1759319780000|2025-10-01 11:56:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|168
1759319790000|2025-10-01 11:56:30|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|0
1759319800000|2025-10-01 11:56:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1759319810000|2025-10-01 11:56:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1759319820000|2025-10-01 11:57:00|||||||||1
1759319850000|2025-10-01 11:57:30|||||||||20
1759319860000|2025-10-01 11:57:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1759319900000|2025-10-01 11:58:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1759319910000|2025-10-01 11:58:30|||||||||1
1759319940000|2025-10-01 11:59:00|18.48|18.32|18.49|18.33|18.49|18.33|18.47|18.31|20
1759320000000|2025-10-01 12:00:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|1
1759320100000|2025-10-01 12:01:40|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1759320120000|2025-10-01 12:02:00|||||||||3
1759320170000|2025-10-01 12:02:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1759320210000|2025-10-01 12:03:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1759320220000|2025-10-01 12:03:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1759320310000|2025-10-01 12:05:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|25
1759320320000|2025-10-01 12:05:20|||||||||1
1759320360000|2025-10-01 12:06:00|||||||||19
1759320370000|2025-10-01 12:06:10|||||||||1
1759320500000|2025-10-01 12:08:20|||||||||2
1759320520000|2025-10-01 12:08:40|||||||||75
1759320530000|2025-10-01 12:08:50|||||||||2
1759320780000|2025-10-01 12:13:00|||||||||4
1759320870000|2025-10-01 12:14:30|||||||||2
1759320890000|2025-10-01 12:14:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|10
1759320900000|2025-10-01 12:15:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1759320910000|2025-10-01 12:15:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|9
1759320940000|2025-10-01 12:15:40|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|71
1759320950000|2025-10-01 12:15:50|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|21
1759320960000|2025-10-01 12:16:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|56
1759320980000|2025-10-01 12:16:20|||||||||1
1759320990000|2025-10-01 12:16:30|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|13
1759321000000|2025-10-01 12:16:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|6
1759321010000|2025-10-01 12:16:50|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|4
1759321020000|2025-10-01 12:17:00|||||||||1
1759321030000|2025-10-01 12:17:10|18.58|18.42|18.59|18.43|18.59|18.43|18.57|18.41|1
1759321080000|2025-10-01 12:18:00|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|1
1759321100000|2025-10-01 12:18:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|6
1759321110000|2025-10-01 12:18:30|18.56|18.4|18.57|18.41|18.57|18.41|18.54|18.38|10
1759321120000|2025-10-01 12:18:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|3
1759321130000|2025-10-01 12:18:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759321170000|2025-10-01 12:19:30|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|11
1759321180000|2025-10-01 12:19:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1759321220000|2025-10-01 12:20:20|||||||||3
1759321230000|2025-10-01 12:20:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|20
1759321240000|2025-10-01 12:20:40|||||||||1
1759321250000|2025-10-01 12:20:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1759321260000|2025-10-01 12:21:00|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|5
1759321270000|2025-10-01 12:21:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1759321280000|2025-10-01 12:21:20|||||||||1
1759321290000|2025-10-01 12:21:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|112
1759321310000|2025-10-01 12:21:50|||||||||46
1759321320000|2025-10-01 12:22:00|||||||||7
1759321350000|2025-10-01 12:22:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1759321380000|2025-10-01 12:23:00|||||||||1
1759321400000|2025-10-01 12:23:20|||||||||1
1759321420000|2025-10-01 12:23:40|||||||||3
1759321430000|2025-10-01 12:23:50|||||||||1
1759321450000|2025-10-01 12:24:10|||||||||1
1759321480000|2025-10-01 12:24:40|||||||||1
1759321500000|2025-10-01 12:25:00|18.59|18.43|18.57|18.41|18.59|18.43|18.56|18.4|99
1759321510000|2025-10-01 12:25:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759321530000|2025-10-01 12:25:30|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|17
1759321540000|2025-10-01 12:25:40|||||||||2
1759321550000|2025-10-01 12:25:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|51
1759321570000|2025-10-01 12:26:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759321620000|2025-10-01 12:27:00|||||||||1
1759321640000|2025-10-01 12:27:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|6
1759321660000|2025-10-01 12:27:40|||||||||4
1759321670000|2025-10-01 12:27:50|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|1
1759321680000|2025-10-01 12:28:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|9
1759321690000|2025-10-01 12:28:10|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|2
1759321700000|2025-10-01 12:28:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|6
1759321800000|2025-10-01 12:30:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|66
1759321810000|2025-10-01 12:30:10|||||||||17
1759321820000|2025-10-01 12:30:20|18.61|18.45|18.59|18.43|18.62|18.46|18.59|18.43|3
1759321830000|2025-10-01 12:30:30|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|4
1759321840000|2025-10-01 12:30:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1759321970000|2025-10-01 12:32:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|43
1759321980000|2025-10-01 12:33:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|21
1759322050000|2025-10-01 12:34:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1759322070000|2025-10-01 12:34:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1759322100000|2025-10-01 12:35:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759322190000|2025-10-01 12:36:30|||||||||2
1759322240000|2025-10-01 12:37:20|||||||||6
1759322250000|2025-10-01 12:37:30|||||||||1
1759322260000|2025-10-01 12:37:40|||||||||6
1759322280000|2025-10-01 12:38:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759322300000|2025-10-01 12:38:20|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|17
1759322310000|2025-10-01 12:38:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759322320000|2025-10-01 12:38:40|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|3
1759322400000|2025-10-01 12:40:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759322460000|2025-10-01 12:41:00|||||||||1
1759322480000|2025-10-01 12:41:20|||||||||75
1759322560000|2025-10-01 12:42:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1759322570000|2025-10-01 12:42:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|26
1759322580000|2025-10-01 12:43:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1759322590000|2025-10-01 12:43:10|||||||||1
1759322610000|2025-10-01 12:43:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|2
1759322640000|2025-10-01 12:44:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1759322650000|2025-10-01 12:44:10|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|8
1759322680000|2025-10-01 12:44:40|||||||||1
1759322700000|2025-10-01 12:45:00|||||||||1
1759322810000|2025-10-01 12:46:50|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|13
1759322820000|2025-10-01 12:47:00|||||||||1
1759323010000|2025-10-01 12:50:10|||||||||1
1759323220000|2025-10-01 12:53:40|||||||||45
1759323230000|2025-10-01 12:53:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1759323240000|2025-10-01 12:54:00|||||||||1
1759323260000|2025-10-01 12:54:20|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|5
1759323390000|2025-10-01 12:56:30|||||||||1
1759323400000|2025-10-01 12:56:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|36
1759323420000|2025-10-01 12:57:00|||||||||1
1759323440000|2025-10-01 12:57:20|||||||||1
1759323450000|2025-10-01 12:57:30|||||||||2
1759323470000|2025-10-01 12:57:50|||||||||1
1759323480000|2025-10-01 12:58:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|29
1759323500000|2025-10-01 12:58:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1759323530000|2025-10-01 12:58:50|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|8
1759323540000|2025-10-01 12:59:00|||||||||3
1759323550000|2025-10-01 12:59:10|||||||||2
1759323590000|2025-10-01 12:59:50|||||||||1
1759323680000|2025-10-01 13:01:20|||||||||2
1759323700000|2025-10-01 13:01:40|||||||||1
1759323710000|2025-10-01 13:01:50|||||||||1
1759323810000|2025-10-01 13:03:30|||||||||1
1759323900000|2025-10-01 13:05:00|||||||||9
1759323930000|2025-10-01 13:05:30|||||||||50
1759323950000|2025-10-01 13:05:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|4
1759323960000|2025-10-01 13:06:00|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|33
1759323990000|2025-10-01 13:06:30|||||||||2
1759324020000|2025-10-01 13:07:00|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|15
1759324030000|2025-10-01 13:07:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|3
1759324110000|2025-10-01 13:08:30|||||||||3
1759324180000|2025-10-01 13:09:40|||||||||6
1759324240000|2025-10-01 13:10:40|||||||||8
1759324380000|2025-10-01 13:13:00|||||||||2
1759324550000|2025-10-01 13:15:50|||||||||2
1759324600000|2025-10-01 13:16:40|||||||||1
1759324680000|2025-10-01 13:18:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1759324690000|2025-10-01 13:18:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|54
1759324740000|2025-10-01 13:19:00|||||||||1
1759324770000|2025-10-01 13:19:30|||||||||2
1759324820000|2025-10-01 13:20:20|||||||||6
1759324840000|2025-10-01 13:20:40|||||||||1
1759324850000|2025-10-01 13:20:50|||||||||1
1759325000000|2025-10-01 13:23:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|51
1759325010000|2025-10-01 13:23:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1759325040000|2025-10-01 13:24:00|||||||||1
1759325050000|2025-10-01 13:24:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|11
1759325060000|2025-10-01 13:24:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|3
1759325100000|2025-10-01 13:25:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|43
1759325110000|2025-10-01 13:25:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1759325180000|2025-10-01 13:26:20|||||||||6
1759325240000|2025-10-01 13:27:20|||||||||5
1759325250000|2025-10-01 13:27:30|||||||||1
1759325270000|2025-10-01 13:27:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|337
1759325280000|2025-10-01 13:28:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1759325350000|2025-10-01 13:29:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|0
1759325360000|2025-10-01 13:29:20|||||||||6
1759325370000|2025-10-01 13:29:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759325390000|2025-10-01 13:29:50|||||||||3
1759325400000|2025-10-01 13:30:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|165
1759325410000|2025-10-01 13:30:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|85
1759325420000|2025-10-01 13:30:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|16
1759325430000|2025-10-01 13:30:30|||||||||15
1759325440000|2025-10-01 13:30:40|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|25
1759325450000|2025-10-01 13:30:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|8
1759325460000|2025-10-01 13:31:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1759325470000|2025-10-01 13:31:10|||||||||31
1759325490000|2025-10-01 13:31:30|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|276
1759325540000|2025-10-01 13:32:20|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|4
1759325550000|2025-10-01 13:32:30|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|7
1759325560000|2025-10-01 13:32:40|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|2
1759325570000|2025-10-01 13:32:50|||||||||15
1759325590000|2025-10-01 13:33:10|||||||||1
1759325600000|2025-10-01 13:33:20|||||||||6
1759325610000|2025-10-01 13:33:30|||||||||17
1759325620000|2025-10-01 13:33:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|7
1759325630000|2025-10-01 13:33:50|||||||||1
1759325640000|2025-10-01 13:34:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|20
1759325680000|2025-10-01 13:34:40|||||||||2
1759325700000|2025-10-01 13:35:00|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|69
1759325710000|2025-10-01 13:35:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|35
1759325730000|2025-10-01 13:35:30|||||||||7
1759325750000|2025-10-01 13:35:50|||||||||28
1759325770000|2025-10-01 13:36:10|||||||||7
1759325780000|2025-10-01 13:36:20|||||||||4
1759325790000|2025-10-01 13:36:30|||||||||16
1759325800000|2025-10-01 13:36:40|||||||||9
1759325830000|2025-10-01 13:37:10|||||||||6
1759325850000|2025-10-01 13:37:30|||||||||1
1759325860000|2025-10-01 13:37:40|||||||||4
1759325880000|2025-10-01 13:38:00|||||||||2
1759325890000|2025-10-01 13:38:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1759325900000|2025-10-01 13:38:20|||||||||2
1759325910000|2025-10-01 13:38:30|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|61
1759325920000|2025-10-01 13:38:40|||||||||4
1759325930000|2025-10-01 13:38:50|||||||||11
1759325940000|2025-10-01 13:39:00|||||||||1
1759325950000|2025-10-01 13:39:10|||||||||12
1759326000000|2025-10-01 13:40:00|||||||||1
1759326020000|2025-10-01 13:40:20|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|164
1759326050000|2025-10-01 13:40:50|||||||||17
1759326080000|2025-10-01 13:41:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|29
1759326090000|2025-10-01 13:41:30|||||||||14
1759326110000|2025-10-01 13:41:50|||||||||15
1759326120000|2025-10-01 13:42:00|||||||||27
1759326130000|2025-10-01 13:42:10|||||||||2
1759326140000|2025-10-01 13:42:20|||||||||1
1759326170000|2025-10-01 13:42:50|||||||||1
1759326190000|2025-10-01 13:43:10|||||||||3
1759326210000|2025-10-01 13:43:30|||||||||18
1759326220000|2025-10-01 13:43:40|||||||||5
1759326230000|2025-10-01 13:43:50|||||||||1
1759326240000|2025-10-01 13:44:00|18.45|18.29|18.47|18.31|18.47|18.31|18.42|18.26|33
1759326250000|2025-10-01 13:44:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|65
1759326260000|2025-10-01 13:44:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1759326270000|2025-10-01 13:44:30|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|36
1759326280000|2025-10-01 13:44:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|6
1759326290000|2025-10-01 13:44:50|||||||||10
1759326320000|2025-10-01 13:45:20|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|19
1759326330000|2025-10-01 13:45:30|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|5
1759326340000|2025-10-01 13:45:40|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1759326360000|2025-10-01 13:46:00|||||||||12
1759326370000|2025-10-01 13:46:10|||||||||75
1759326380000|2025-10-01 13:46:20|||||||||8
1759326390000|2025-10-01 13:46:30|||||||||3
1759326410000|2025-10-01 13:46:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|20
1759326420000|2025-10-01 13:47:00|||||||||49
1759326430000|2025-10-01 13:47:10|||||||||28
1759326450000|2025-10-01 13:47:30|||||||||26
1759326460000|2025-10-01 13:47:40|||||||||18
1759326470000|2025-10-01 13:47:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1759326480000|2025-10-01 13:48:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|37
1759326490000|2025-10-01 13:48:10|||||||||13
1759326500000|2025-10-01 13:48:20|||||||||23
1759326510000|2025-10-01 13:48:30|||||||||21
1759326530000|2025-10-01 13:48:50|||||||||139
1759326540000|2025-10-01 13:49:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|80
1759326560000|2025-10-01 13:49:20|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|65
1759326580000|2025-10-01 13:49:40|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|2
1759326590000|2025-10-01 13:49:50|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|0
1759326600000|2025-10-01 13:50:00|||||||||7
1759326610000|2025-10-01 13:50:10|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|4
1759326620000|2025-10-01 13:50:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1759326630000|2025-10-01 13:50:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|59
1759326640000|2025-10-01 13:50:40|18.59|18.43|18.6|18.44|18.6|18.44|18.57|18.41|2
1759326650000|2025-10-01 13:50:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|87
1759326660000|2025-10-01 13:51:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|20
1759326670000|2025-10-01 13:51:10|||||||||9
1759326680000|2025-10-01 13:51:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|3
1759326690000|2025-10-01 13:51:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|0
1759326700000|2025-10-01 13:51:40|||||||||32
1759326710000|2025-10-01 13:51:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|21
1759326730000|2025-10-01 13:52:10|||||||||8
1759326760000|2025-10-01 13:52:40|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|46
1759326770000|2025-10-01 13:52:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|17
1759326780000|2025-10-01 13:53:00|18.59|18.43|18.57|18.41|18.6|18.44|18.56|18.4|10
1759326790000|2025-10-01 13:53:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759326810000|2025-10-01 13:53:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|35
1759326820000|2025-10-01 13:53:40|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|24
1759326860000|2025-10-01 13:54:20|||||||||1
1759326870000|2025-10-01 13:54:30|||||||||1
1759326880000|2025-10-01 13:54:40|||||||||1
1759326890000|2025-10-01 13:54:50|||||||||1
1759326900000|2025-10-01 13:55:00|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|23
1759326910000|2025-10-01 13:55:10|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|58
1759326920000|2025-10-01 13:55:20|||||||||1
1759326930000|2025-10-01 13:55:30|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|5
1759326940000|2025-10-01 13:55:40|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|5
1759326950000|2025-10-01 13:55:50|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|5
1759326960000|2025-10-01 13:56:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|4
1759326970000|2025-10-01 13:56:10|18.56|18.4|18.55|18.39|18.58|18.42|18.55|18.39|5
1759326980000|2025-10-01 13:56:20|||||||||11
1759327000000|2025-10-01 13:56:40|||||||||5
1759327010000|2025-10-01 13:56:50|||||||||5
1759327020000|2025-10-01 13:57:00|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|178
1759327030000|2025-10-01 13:57:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1759327050000|2025-10-01 13:57:30|||||||||8
1759327060000|2025-10-01 13:57:40|||||||||2
1759327080000|2025-10-01 13:58:00|||||||||10
1759327090000|2025-10-01 13:58:10|||||||||9
1759327110000|2025-10-01 13:58:30|||||||||68
1759327120000|2025-10-01 13:58:40|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|10
1759327130000|2025-10-01 13:58:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|20
1759327140000|2025-10-01 13:59:00|18.59|18.43|18.6|18.44|18.6|18.44|18.58|18.42|61
1759327150000|2025-10-01 13:59:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1759327160000|2025-10-01 13:59:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|28
1759327170000|2025-10-01 13:59:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|80
1759327180000|2025-10-01 13:59:40|||||||||34
1759327190000|2025-10-01 13:59:50|||||||||27
1759327200000|2025-10-01 14:00:00|||||||||38
1759327210000|2025-10-01 14:00:10|||||||||24
1759327220000|2025-10-01 14:00:20|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|10
1759327230000|2025-10-01 14:00:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1759327240000|2025-10-01 14:00:40|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|86
1759327250000|2025-10-01 14:00:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|10
1759327260000|2025-10-01 14:01:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|10
1759327270000|2025-10-01 14:01:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|57
1759327280000|2025-10-01 14:01:20|||||||||31
1759327290000|2025-10-01 14:01:30|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|27
1759327300000|2025-10-01 14:01:40|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|27
1759327310000|2025-10-01 14:01:50|||||||||16
1759327320000|2025-10-01 14:02:00|||||||||5
1759327330000|2025-10-01 14:02:10|||||||||10
1759327340000|2025-10-01 14:02:20|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|100
1759327350000|2025-10-01 14:02:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|56
1759327360000|2025-10-01 14:02:40|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|62
1759327370000|2025-10-01 14:02:50|||||||||69
1759327380000|2025-10-01 14:03:00|||||||||103
1759327390000|2025-10-01 14:03:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|87
1759327400000|2025-10-01 14:03:20|||||||||20
1759327410000|2025-10-01 14:03:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|47
1759327420000|2025-10-01 14:03:40|||||||||5
1759327430000|2025-10-01 14:03:50|||||||||25
1759327440000|2025-10-01 14:04:00|||||||||5
1759327450000|2025-10-01 14:04:10|||||||||3
1759327460000|2025-10-01 14:04:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1759327470000|2025-10-01 14:04:30|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|1
1759327480000|2025-10-01 14:04:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|325
1759327490000|2025-10-01 14:04:50|||||||||16
1759327500000|2025-10-01 14:05:00|||||||||11
1759327510000|2025-10-01 14:05:10|||||||||2
1759327550000|2025-10-01 14:05:50|||||||||11
1759327560000|2025-10-01 14:06:00|||||||||36
1759327570000|2025-10-01 14:06:10|||||||||34
1759327590000|2025-10-01 14:06:30|||||||||16
1759327600000|2025-10-01 14:06:40|||||||||6
1759327610000|2025-10-01 14:06:50|||||||||3
1759327620000|2025-10-01 14:07:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1759327640000|2025-10-01 14:07:20|||||||||37
1759327650000|2025-10-01 14:07:30|||||||||20
1759327660000|2025-10-01 14:07:40|||||||||6
1759327670000|2025-10-01 14:07:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1759327680000|2025-10-01 14:08:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|5
1759327690000|2025-10-01 14:08:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1759327700000|2025-10-01 14:08:20|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|1
1759327710000|2025-10-01 14:08:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|76
1759327720000|2025-10-01 14:08:40|||||||||1
1759327730000|2025-10-01 14:08:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1759327740000|2025-10-01 14:09:00|||||||||6
1759327750000|2025-10-01 14:09:10|||||||||31
1759327770000|2025-10-01 14:09:30|||||||||1
1759327800000|2025-10-01 14:10:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1759327810000|2025-10-01 14:10:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|24
1759327820000|2025-10-01 14:10:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|21
1759327860000|2025-10-01 14:11:00|||||||||1
1759327930000|2025-10-01 14:12:10|||||||||12
1759327940000|2025-10-01 14:12:20|||||||||1
1759327960000|2025-10-01 14:12:40|||||||||23
1759327970000|2025-10-01 14:12:50|||||||||12
1759327980000|2025-10-01 14:13:00|||||||||9
1759328000000|2025-10-01 14:13:20|||||||||15
1759328010000|2025-10-01 14:13:30|||||||||34
1759328030000|2025-10-01 14:13:50|||||||||2
1759328040000|2025-10-01 14:14:00|||||||||41
1759328050000|2025-10-01 14:14:10|||||||||2
1759328060000|2025-10-01 14:14:20|||||||||1
1759328070000|2025-10-01 14:14:30|||||||||8
1759328080000|2025-10-01 14:14:40|||||||||10
1759328090000|2025-10-01 14:14:50|||||||||17
1759328100000|2025-10-01 14:15:00|||||||||9
1759328110000|2025-10-01 14:15:10|||||||||5
1759328120000|2025-10-01 14:15:20|||||||||3
1759328130000|2025-10-01 14:15:30|||||||||1
1759328140000|2025-10-01 14:15:40|||||||||14
1759328150000|2025-10-01 14:15:50|||||||||4
1759328160000|2025-10-01 14:16:00|||||||||5
1759328170000|2025-10-01 14:16:10|||||||||2
1759328180000|2025-10-01 14:16:20|||||||||12
1759328190000|2025-10-01 14:16:30|||||||||5
1759328200000|2025-10-01 14:16:40|||||||||25
1759328210000|2025-10-01 14:16:50|||||||||15
1759328220000|2025-10-01 14:17:00|||||||||45
1759328230000|2025-10-01 14:17:10|||||||||11
1759328240000|2025-10-01 14:17:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1759328250000|2025-10-01 14:17:30|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|31
1759328260000|2025-10-01 14:17:40|||||||||23
1759328270000|2025-10-01 14:17:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|99
1759328280000|2025-10-01 14:18:00|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|80
1759328290000|2025-10-01 14:18:10|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|5
1759328300000|2025-10-01 14:18:20|||||||||47
1759328310000|2025-10-01 14:18:30|18.5|18.34|18.5|18.34|18.51|18.35|18.48|18.32|8
1759328320000|2025-10-01 14:18:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|2
1759328330000|2025-10-01 14:18:50|||||||||1
1759328340000|2025-10-01 14:19:00|||||||||5
1759328350000|2025-10-01 14:19:10|||||||||1
1759328360000|2025-10-01 14:19:20|||||||||10
1759328370000|2025-10-01 14:19:30|||||||||5
1759328390000|2025-10-01 14:19:50|||||||||17
1759328400000|2025-10-01 14:20:00|||||||||18
1759328410000|2025-10-01 14:20:10|||||||||2
1759328440000|2025-10-01 14:20:40|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|7
1759328470000|2025-10-01 14:21:10|||||||||12
1759328480000|2025-10-01 14:21:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1759328490000|2025-10-01 14:21:30|||||||||3
1759328500000|2025-10-01 14:21:40|||||||||2
1759328530000|2025-10-01 14:22:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1759328550000|2025-10-01 14:22:30|||||||||66
1759328560000|2025-10-01 14:22:40|||||||||56
1759328570000|2025-10-01 14:22:50|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|204
1759328590000|2025-10-01 14:23:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1759328620000|2025-10-01 14:23:40|||||||||6
1759328630000|2025-10-01 14:23:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|53
1759328640000|2025-10-01 14:24:00|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|48
1759328650000|2025-10-01 14:24:10|||||||||2
1759328660000|2025-10-01 14:24:20|||||||||1
1759328680000|2025-10-01 14:24:40|||||||||1
1759328690000|2025-10-01 14:24:50|||||||||1
1759328700000|2025-10-01 14:25:00|||||||||5
1759328720000|2025-10-01 14:25:20|||||||||6
1759328760000|2025-10-01 14:26:00|||||||||10
1759328770000|2025-10-01 14:26:10|||||||||3
1759328820000|2025-10-01 14:27:00|||||||||4
1759328840000|2025-10-01 14:27:20|||||||||2
1759328850000|2025-10-01 14:27:30|||||||||30
1759328860000|2025-10-01 14:27:40|||||||||8
1759328870000|2025-10-01 14:27:50|||||||||5
1759328880000|2025-10-01 14:28:00|||||||||59
1759328890000|2025-10-01 14:28:10|||||||||20
1759328900000|2025-10-01 14:28:20|||||||||36
1759328910000|2025-10-01 14:28:30|||||||||8
1759328920000|2025-10-01 14:28:40|||||||||4
1759328940000|2025-10-01 14:29:00|||||||||3
1759328950000|2025-10-01 14:29:10|||||||||3
1759328970000|2025-10-01 14:29:30|||||||||2
1759328980000|2025-10-01 14:29:40|||||||||7
1759328990000|2025-10-01 14:29:50|||||||||2
1759329000000|2025-10-01 14:30:00|||||||||9
1759329010000|2025-10-01 14:30:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|66
1759329040000|2025-10-01 14:30:40|||||||||27
1759329050000|2025-10-01 14:30:50|||||||||3
1759329060000|2025-10-01 14:31:00|||||||||18
1759329070000|2025-10-01 14:31:10|||||||||9
1759329080000|2025-10-01 14:31:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|81
1759329110000|2025-10-01 14:31:50|||||||||13
1759329120000|2025-10-01 14:32:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|99
1759329130000|2025-10-01 14:32:10|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|35
1759329140000|2025-10-01 14:32:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|10
1759329150000|2025-10-01 14:32:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1759329160000|2025-10-01 14:32:40|||||||||45
1759329170000|2025-10-01 14:32:50|||||||||26
1759329190000|2025-10-01 14:33:10|||||||||1
1759329200000|2025-10-01 14:33:20|||||||||5
1759329230000|2025-10-01 14:33:50|||||||||3
1759329250000|2025-10-01 14:34:10|||||||||3
1759329280000|2025-10-01 14:34:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|56
1759329290000|2025-10-01 14:34:50|||||||||1
1759329300000|2025-10-01 14:35:00|||||||||27
1759329310000|2025-10-01 14:35:10|||||||||23
1759329330000|2025-10-01 14:35:30|||||||||62
1759329350000|2025-10-01 14:35:50|||||||||11
1759329360000|2025-10-01 14:36:00|||||||||9
1759329370000|2025-10-01 14:36:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1759329380000|2025-10-01 14:36:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|116
1759329390000|2025-10-01 14:36:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|42
1759329400000|2025-10-01 14:36:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|18
1759329420000|2025-10-01 14:37:00|||||||||3
1759329430000|2025-10-01 14:37:10|||||||||5
1759329440000|2025-10-01 14:37:20|||||||||2
1759329460000|2025-10-01 14:37:40|||||||||3
1759329470000|2025-10-01 14:37:50|||||||||7
1759329490000|2025-10-01 14:38:10|||||||||1
1759329500000|2025-10-01 14:38:20|||||||||2
1759329530000|2025-10-01 14:38:50|||||||||2
1759329560000|2025-10-01 14:39:20|||||||||1
1759329590000|2025-10-01 14:39:50|||||||||7
1759329600000|2025-10-01 14:40:00|||||||||1
1759329610000|2025-10-01 14:40:10|||||||||2
1759329620000|2025-10-01 14:40:20|||||||||13
1759329640000|2025-10-01 14:40:40|||||||||1
1759329650000|2025-10-01 14:40:50|||||||||4
1759329660000|2025-10-01 14:41:00|||||||||1
1759329680000|2025-10-01 14:41:20|||||||||40
1759329690000|2025-10-01 14:41:30|||||||||2
1759329700000|2025-10-01 14:41:40|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|21
1759329710000|2025-10-01 14:41:50|||||||||12
1759329720000|2025-10-01 14:42:00|||||||||1
1759329730000|2025-10-01 14:42:10|||||||||6
1759329750000|2025-10-01 14:42:30|||||||||1
1759329760000|2025-10-01 14:42:40|||||||||84
1759329770000|2025-10-01 14:42:50|||||||||12
1759329780000|2025-10-01 14:43:00|||||||||1
1759329800000|2025-10-01 14:43:20|||||||||3
1759329820000|2025-10-01 14:43:40|||||||||1
1759329850000|2025-10-01 14:44:10|||||||||11
1759329860000|2025-10-01 14:44:20|||||||||2
1759329870000|2025-10-01 14:44:30|||||||||1
1759329890000|2025-10-01 14:44:50|||||||||2
1759329900000|2025-10-01 14:45:00|||||||||1
1759329920000|2025-10-01 14:45:20|||||||||2
1759329930000|2025-10-01 14:45:30|||||||||3
1759329940000|2025-10-01 14:45:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|44
1759329950000|2025-10-01 14:45:50|||||||||5
1759329960000|2025-10-01 14:46:00|||||||||11
1759329980000|2025-10-01 14:46:20|||||||||1
1759329990000|2025-10-01 14:46:30|||||||||2
1759330010000|2025-10-01 14:46:50|||||||||4
1759330020000|2025-10-01 14:47:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|52
1759330040000|2025-10-01 14:47:20|||||||||1
1759330050000|2025-10-01 14:47:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|13
1759330060000|2025-10-01 14:47:40|||||||||2
1759330070000|2025-10-01 14:47:50|||||||||1
1759330080000|2025-10-01 14:48:00|||||||||1
1759330110000|2025-10-01 14:48:30|||||||||2
1759330140000|2025-10-01 14:49:00|||||||||8
1759330150000|2025-10-01 14:49:10|||||||||2
1759330170000|2025-10-01 14:49:30|||||||||1
1759330200000|2025-10-01 14:50:00|||||||||4
1759330210000|2025-10-01 14:50:10|||||||||2
1759330220000|2025-10-01 14:50:20|||||||||1
1759330230000|2025-10-01 14:50:30|||||||||1
1759330250000|2025-10-01 14:50:50|||||||||15
1759330260000|2025-10-01 14:51:00|||||||||1
1759330270000|2025-10-01 14:51:10|||||||||55
1759330280000|2025-10-01 14:51:20|||||||||14
1759330290000|2025-10-01 14:51:30|||||||||27
1759330300000|2025-10-01 14:51:40|||||||||7
1759330320000|2025-10-01 14:52:00|||||||||18
1759330330000|2025-10-01 14:52:10|||||||||15
1759330340000|2025-10-01 14:52:20|||||||||6
1759330350000|2025-10-01 14:52:30|||||||||8
1759330360000|2025-10-01 14:52:40|||||||||5
1759330380000|2025-10-01 14:53:00|||||||||6
1759330390000|2025-10-01 14:53:10|||||||||19
1759330400000|2025-10-01 14:53:20|||||||||1
1759330410000|2025-10-01 14:53:30|||||||||11
1759330420000|2025-10-01 14:53:40|||||||||3
1759330440000|2025-10-01 14:54:00|||||||||35
1759330450000|2025-10-01 14:54:10|||||||||10
1759330460000|2025-10-01 14:54:20|||||||||5
1759330470000|2025-10-01 14:54:30|||||||||14
1759330480000|2025-10-01 14:54:40|||||||||3
1759330490000|2025-10-01 14:54:50|||||||||10
1759330500000|2025-10-01 14:55:00|||||||||4
1759330510000|2025-10-01 14:55:10|||||||||1
1759330530000|2025-10-01 14:55:30|||||||||3
1759330550000|2025-10-01 14:55:50|||||||||2
1759330560000|2025-10-01 14:56:00|||||||||3
1759330570000|2025-10-01 14:56:10|||||||||6
1759330580000|2025-10-01 14:56:20|||||||||3
1759330590000|2025-10-01 14:56:30|||||||||1
1759330600000|2025-10-01 14:56:40|||||||||11
1759330620000|2025-10-01 14:57:00|||||||||2
1759330630000|2025-10-01 14:57:10|||||||||10
1759330650000|2025-10-01 14:57:30|||||||||2
1759330660000|2025-10-01 14:57:40|||||||||1
1759330670000|2025-10-01 14:57:50|||||||||2
1759330680000|2025-10-01 14:58:00|||||||||3
1759330690000|2025-10-01 14:58:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|8
1759330700000|2025-10-01 14:58:20|||||||||9
1759330710000|2025-10-01 14:58:30|||||||||1
1759330720000|2025-10-01 14:58:40|||||||||4
1759330730000|2025-10-01 14:58:50|||||||||1
1759330740000|2025-10-01 14:59:00|||||||||2
1759330750000|2025-10-01 14:59:10|||||||||3
1759330770000|2025-10-01 14:59:30|||||||||7
1759330780000|2025-10-01 14:59:40|||||||||4
1759330790000|2025-10-01 14:59:50|||||||||4
1759330800000|2025-10-01 15:00:00|||||||||4
1759330810000|2025-10-01 15:00:10|||||||||3
1759330820000|2025-10-01 15:00:20|||||||||1
1759330830000|2025-10-01 15:00:30|||||||||5
1759330840000|2025-10-01 15:00:40|||||||||7
1759330850000|2025-10-01 15:00:50|||||||||7
1759330860000|2025-10-01 15:01:00|||||||||6
1759330870000|2025-10-01 15:01:10|||||||||2
1759330880000|2025-10-01 15:01:20|||||||||3
1759330890000|2025-10-01 15:01:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|254
1759330920000|2025-10-01 15:02:00|||||||||1
1759330930000|2025-10-01 15:02:10|||||||||11
1759330940000|2025-10-01 15:02:20|||||||||3
1759330950000|2025-10-01 15:02:30|||||||||1
1759330960000|2025-10-01 15:02:40|||||||||1
1759330980000|2025-10-01 15:03:00|||||||||2
1759330990000|2025-10-01 15:03:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|53
1759331000000|2025-10-01 15:03:20|||||||||5
1759331010000|2025-10-01 15:03:30|||||||||1
1759331040000|2025-10-01 15:04:00|||||||||23
1759331050000|2025-10-01 15:04:10|||||||||2
1759331060000|2025-10-01 15:04:20|||||||||1
1759331070000|2025-10-01 15:04:30|||||||||10
1759331100000|2025-10-01 15:05:00|||||||||3
1759331110000|2025-10-01 15:05:10|||||||||1
1759331120000|2025-10-01 15:05:20|||||||||50
1759331140000|2025-10-01 15:05:40|||||||||40
1759331150000|2025-10-01 15:05:50|||||||||1
1759331160000|2025-10-01 15:06:00|||||||||2
1759331170000|2025-10-01 15:06:10|||||||||3
1759331180000|2025-10-01 15:06:20|||||||||12
1759331200000|2025-10-01 15:06:40|||||||||8
1759331210000|2025-10-01 15:06:50|||||||||13
1759331230000|2025-10-01 15:07:10|||||||||2
1759331260000|2025-10-01 15:07:40|||||||||2
1759331270000|2025-10-01 15:07:50|||||||||1
1759331280000|2025-10-01 15:08:00|||||||||26
1759331290000|2025-10-01 15:08:10|||||||||1
1759331310000|2025-10-01 15:08:30|||||||||1
1759331320000|2025-10-01 15:08:40|||||||||1
1759331340000|2025-10-01 15:09:00|||||||||3
1759331350000|2025-10-01 15:09:10|||||||||10
1759331360000|2025-10-01 15:09:20|||||||||30
1759331380000|2025-10-01 15:09:40|||||||||2
1759331400000|2025-10-01 15:10:00|||||||||1
1759331410000|2025-10-01 15:10:10|||||||||1
1759331430000|2025-10-01 15:10:30|||||||||22
1759331440000|2025-10-01 15:10:40|||||||||6
1759331470000|2025-10-01 15:11:10|||||||||3
1759331480000|2025-10-01 15:11:20|||||||||1
1759331500000|2025-10-01 15:11:40|||||||||20
1759331520000|2025-10-01 15:12:00|||||||||2
1759331530000|2025-10-01 15:12:10|||||||||4
1759331540000|2025-10-01 15:12:20|||||||||2
1759331550000|2025-10-01 15:12:30|||||||||1
1759331560000|2025-10-01 15:12:40|||||||||8
1759331570000|2025-10-01 15:12:50|||||||||7
1759331580000|2025-10-01 15:13:00|||||||||2
1759331590000|2025-10-01 15:13:10|||||||||1
1759331600000|2025-10-01 15:13:20|||||||||3
1759331620000|2025-10-01 15:13:40|||||||||51
1759331630000|2025-10-01 15:13:50|||||||||3
1759331640000|2025-10-01 15:14:00|||||||||1
1759331650000|2025-10-01 15:14:10|||||||||3
1759331680000|2025-10-01 15:14:40|||||||||4
1759331690000|2025-10-01 15:14:50|||||||||3
1759331720000|2025-10-01 15:15:20|||||||||1
1759331730000|2025-10-01 15:15:30|||||||||1
1759331760000|2025-10-01 15:16:00|||||||||1
1759331770000|2025-10-01 15:16:10|||||||||7
1759331780000|2025-10-01 15:16:20|||||||||34
1759331810000|2025-10-01 15:16:50|||||||||1
1759331820000|2025-10-01 15:17:00|||||||||3
1759331830000|2025-10-01 15:17:10|||||||||1
1759331860000|2025-10-01 15:17:40|||||||||1
1759331870000|2025-10-01 15:17:50|||||||||5
1759331880000|2025-10-01 15:18:00|||||||||1
1759331890000|2025-10-01 15:18:10|||||||||1
1759331900000|2025-10-01 15:18:20|||||||||1
1759331910000|2025-10-01 15:18:30|||||||||1
1759331920000|2025-10-01 15:18:40|||||||||1
1759331940000|2025-10-01 15:19:00|||||||||7
1759331950000|2025-10-01 15:19:10|||||||||1
1759331960000|2025-10-01 15:19:20|||||||||2
1759331970000|2025-10-01 15:19:30|||||||||1
1759331990000|2025-10-01 15:19:50|||||||||1
1759332000000|2025-10-01 15:20:00|||||||||3
1759332010000|2025-10-01 15:20:10|||||||||22
1759332050000|2025-10-01 15:20:50|||||||||4
1759332060000|2025-10-01 15:21:00|||||||||22
1759332080000|2025-10-01 15:21:20|||||||||14
1759332100000|2025-10-01 15:21:40|||||||||2
1759332120000|2025-10-01 15:22:00|||||||||1
1759332150000|2025-10-01 15:22:30|||||||||1
1759332160000|2025-10-01 15:22:40|||||||||4
1759332180000|2025-10-01 15:23:00|||||||||1
1759332190000|2025-10-01 15:23:10|||||||||2
1759332200000|2025-10-01 15:23:20|||||||||56
1759332210000|2025-10-01 15:23:30|||||||||7
1759332220000|2025-10-01 15:23:40|||||||||28
1759332230000|2025-10-01 15:23:50|||||||||3
1759332240000|2025-10-01 15:24:00|||||||||1
1759332260000|2025-10-01 15:24:20|||||||||1
1759332280000|2025-10-01 15:24:40|||||||||1
1759332290000|2025-10-01 15:24:50|||||||||2
1759332300000|2025-10-01 15:25:00|||||||||2
1759332320000|2025-10-01 15:25:20|||||||||1
1759332330000|2025-10-01 15:25:30|||||||||4
1759332340000|2025-10-01 15:25:40|||||||||1
1759332370000|2025-10-01 15:26:10|||||||||2
1759332380000|2025-10-01 15:26:20|||||||||1
1759332390000|2025-10-01 15:26:30|||||||||2
1759332400000|2025-10-01 15:26:40|||||||||4
1759332410000|2025-10-01 15:26:50|||||||||1
1759332420000|2025-10-01 15:27:00|||||||||1
1759332430000|2025-10-01 15:27:10|||||||||2
1759332440000|2025-10-01 15:27:20|||||||||124
1759332450000|2025-10-01 15:27:30|||||||||2
1759332460000|2025-10-01 15:27:40|||||||||1
1759332470000|2025-10-01 15:27:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|17
1759332480000|2025-10-01 15:28:00|||||||||1
1759332500000|2025-10-01 15:28:20|||||||||33
1759332520000|2025-10-01 15:28:40|||||||||2
1759332540000|2025-10-01 15:29:00|||||||||1
1759332550000|2025-10-01 15:29:10|||||||||1
1759332560000|2025-10-01 15:29:20|||||||||3
1759332580000|2025-10-01 15:29:40|||||||||35
1759332590000|2025-10-01 15:29:50|||||||||4
1759332610000|2025-10-01 15:30:10|||||||||17
1759332620000|2025-10-01 15:30:20|||||||||6
1759332630000|2025-10-01 15:30:30|||||||||3
1759332640000|2025-10-01 15:30:40|||||||||1
1759332660000|2025-10-01 15:31:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|456
1759332670000|2025-10-01 15:31:10|||||||||1
1759332680000|2025-10-01 15:31:20|||||||||32
1759332690000|2025-10-01 15:31:30|||||||||1
1759332700000|2025-10-01 15:31:40|||||||||50
1759332720000|2025-10-01 15:32:00|||||||||4
1759332740000|2025-10-01 15:32:20|||||||||2
1759332750000|2025-10-01 15:32:30|||||||||1
1759332760000|2025-10-01 15:32:40|||||||||1
1759332770000|2025-10-01 15:32:50|||||||||2
1759332780000|2025-10-01 15:33:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|47
1759332790000|2025-10-01 15:33:10|||||||||1
1759332810000|2025-10-01 15:33:30|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|59
1759332820000|2025-10-01 15:33:40|||||||||5
1759332840000|2025-10-01 15:34:00|||||||||1
1759332860000|2025-10-01 15:34:20|||||||||1
1759332880000|2025-10-01 15:34:40|||||||||1
1759332890000|2025-10-01 15:34:50|||||||||2
1759332910000|2025-10-01 15:35:10|||||||||1
1759332930000|2025-10-01 15:35:30|||||||||1
1759332950000|2025-10-01 15:35:50|||||||||1
1759332960000|2025-10-01 15:36:00|||||||||1
1759332970000|2025-10-01 15:36:10|||||||||3
1759332980000|2025-10-01 15:36:20|||||||||2
1759332990000|2025-10-01 15:36:30|||||||||2
1759333000000|2025-10-01 15:36:40|||||||||6
1759333010000|2025-10-01 15:36:50|||||||||1
1759333030000|2025-10-01 15:37:10|||||||||2
1759333040000|2025-10-01 15:37:20|||||||||1
1759333060000|2025-10-01 15:37:40|||||||||1
1759333070000|2025-10-01 15:37:50|||||||||33
1759333080000|2025-10-01 15:38:00|||||||||1
1759333090000|2025-10-01 15:38:10|||||||||2
1759333110000|2025-10-01 15:38:30|||||||||1
1759333130000|2025-10-01 15:38:50|||||||||3
1759333140000|2025-10-01 15:39:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|38
1759333150000|2025-10-01 15:39:10|||||||||1
1759333180000|2025-10-01 15:39:40|||||||||1
1759333190000|2025-10-01 15:39:50|||||||||2
1759333200000|2025-10-01 15:40:00|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|286
1759333230000|2025-10-01 15:40:30|||||||||1
1759333240000|2025-10-01 15:40:40|||||||||4
1759333330000|2025-10-01 15:42:10|||||||||3
1759333360000|2025-10-01 15:42:40|||||||||2
1759333390000|2025-10-01 15:43:10|||||||||1
1759333440000|2025-10-01 15:44:00|||||||||1
1759333460000|2025-10-01 15:44:20|||||||||3
1759333480000|2025-10-01 15:44:40|||||||||1
1759333490000|2025-10-01 15:44:50|||||||||1
1759333510000|2025-10-01 15:45:10|||||||||1
1759333520000|2025-10-01 15:45:20|||||||||2
1759333530000|2025-10-01 15:45:30|||||||||2
1759333570000|2025-10-01 15:46:10|||||||||4
1759333590000|2025-10-01 15:46:30|||||||||1
1759333600000|2025-10-01 15:46:40|||||||||2
1759333620000|2025-10-01 15:47:00|||||||||1
1759333630000|2025-10-01 15:47:10|||||||||10
1759333650000|2025-10-01 15:47:30|||||||||1
1759333660000|2025-10-01 15:47:40|||||||||1
1759333670000|2025-10-01 15:47:50|||||||||1
1759333690000|2025-10-01 15:48:10|||||||||1
1759333700000|2025-10-01 15:48:20|||||||||1
1759333710000|2025-10-01 15:48:30|||||||||1
1759333720000|2025-10-01 15:48:40|||||||||1
1759333770000|2025-10-01 15:49:30|||||||||9
1759333790000|2025-10-01 15:49:50|||||||||4
1759333800000|2025-10-01 15:50:00|||||||||13
1759333810000|2025-10-01 15:50:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1759333820000|2025-10-01 15:50:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|38
1759333850000|2025-10-01 15:50:50|||||||||1
1759333940000|2025-10-01 15:52:20|||||||||2
1759333960000|2025-10-01 15:52:40|||||||||1
1759333970000|2025-10-01 15:52:50|||||||||1
1759333990000|2025-10-01 15:53:10|||||||||1
1759334000000|2025-10-01 15:53:20|||||||||1
1759334060000|2025-10-01 15:54:20|||||||||1
1759334070000|2025-10-01 15:54:30|||||||||1
1759334150000|2025-10-01 15:55:50|||||||||2
1759334160000|2025-10-01 15:56:00|||||||||1
1759334170000|2025-10-01 15:56:10|||||||||8
1759334190000|2025-10-01 15:56:30|||||||||2
1759334200000|2025-10-01 15:56:40|||||||||3
1759334210000|2025-10-01 15:56:50|||||||||1
1759334220000|2025-10-01 15:57:00|||||||||10
1759334240000|2025-10-01 15:57:20|||||||||1
1759334250000|2025-10-01 15:57:30|||||||||3
1759334280000|2025-10-01 15:58:00|||||||||2
1759334290000|2025-10-01 15:58:10|||||||||1
1759334300000|2025-10-01 15:58:20|||||||||1
1759334310000|2025-10-01 15:58:30|||||||||1
1759334360000|2025-10-01 15:59:20|||||||||1
1759334390000|2025-10-01 15:59:50|||||||||3
1759334400000|2025-10-01 16:00:00|||||||||2
1759334420000|2025-10-01 16:00:20|||||||||3
1759334430000|2025-10-01 16:00:30|||||||||4
1759334450000|2025-10-01 16:00:50|||||||||1
1759334460000|2025-10-01 16:01:00|||||||||2
1759334480000|2025-10-01 16:01:20|||||||||4
1759334490000|2025-10-01 16:01:30|||||||||1
1759334520000|2025-10-01 16:02:00|||||||||1
1759334540000|2025-10-01 16:02:20|||||||||1
1759334550000|2025-10-01 16:02:30|||||||||1
1759334560000|2025-10-01 16:02:40|||||||||1
1759334570000|2025-10-01 16:02:50|||||||||33
1759334580000|2025-10-01 16:03:00|||||||||2
1759334590000|2025-10-01 16:03:10|||||||||1
1759334610000|2025-10-01 16:03:30|||||||||1
1759334620000|2025-10-01 16:03:40|||||||||8
1759334630000|2025-10-01 16:03:50|||||||||2
1759334640000|2025-10-01 16:04:00|||||||||1
1759334670000|2025-10-01 16:04:30|||||||||1
1759334680000|2025-10-01 16:04:40|||||||||1
1759334690000|2025-10-01 16:04:50|||||||||2
1759334700000|2025-10-01 16:05:00|||||||||2
1759334730000|2025-10-01 16:05:30|||||||||1
1759334750000|2025-10-01 16:05:50|||||||||8
1759334760000|2025-10-01 16:06:00|||||||||3
1759334770000|2025-10-01 16:06:10|||||||||3
1759334780000|2025-10-01 16:06:20|||||||||8
1759334790000|2025-10-01 16:06:30|||||||||42
1759334800000|2025-10-01 16:06:40|||||||||3
1759334830000|2025-10-01 16:07:10|||||||||1
1759334850000|2025-10-01 16:07:30|||||||||1
1759334870000|2025-10-01 16:07:50|||||||||2
1759334880000|2025-10-01 16:08:00|||||||||2
1759334890000|2025-10-01 16:08:10|||||||||3
1759334900000|2025-10-01 16:08:20|||||||||1
1759334920000|2025-10-01 16:08:40|||||||||1
1759334930000|2025-10-01 16:08:50|||||||||12
1759334940000|2025-10-01 16:09:00|||||||||1
1759334950000|2025-10-01 16:09:10|||||||||1
1759334980000|2025-10-01 16:09:40|||||||||1
1759335000000|2025-10-01 16:10:00|||||||||1
1759335020000|2025-10-01 16:10:20|||||||||1
1759335040000|2025-10-01 16:10:40|||||||||1
1759335050000|2025-10-01 16:10:50|||||||||1
1759335070000|2025-10-01 16:11:10|||||||||6
1759335080000|2025-10-01 16:11:20|||||||||7
1759335090000|2025-10-01 16:11:30|||||||||1
1759335110000|2025-10-01 16:11:50|||||||||3
1759335130000|2025-10-01 16:12:10|||||||||1
1759335160000|2025-10-01 16:12:40|||||||||1
1759335180000|2025-10-01 16:13:00|||||||||1
1759335190000|2025-10-01 16:13:10|||||||||2
1759335200000|2025-10-01 16:13:20|||||||||17
1759335220000|2025-10-01 16:13:40|||||||||7
1759335230000|2025-10-01 16:13:50|||||||||1
1759335240000|2025-10-01 16:14:00|||||||||1
1759335250000|2025-10-01 16:14:10|||||||||2
1759335280000|2025-10-01 16:14:40|||||||||1
1759335290000|2025-10-01 16:14:50|||||||||1
1759335300000|2025-10-01 16:15:00|||||||||2
1759335310000|2025-10-01 16:15:10|||||||||2
1759335320000|2025-10-01 16:15:20|||||||||9
1759335330000|2025-10-01 16:15:30|||||||||22
1759335350000|2025-10-01 16:15:50|||||||||1
1759335360000|2025-10-01 16:16:00|||||||||6
1759335370000|2025-10-01 16:16:10|||||||||15
1759335420000|2025-10-01 16:17:00|||||||||1
1759335450000|2025-10-01 16:17:30|||||||||1
1759335460000|2025-10-01 16:17:40|||||||||1
1759335470000|2025-10-01 16:17:50|||||||||25
1759335480000|2025-10-01 16:18:00|||||||||6
1759335510000|2025-10-01 16:18:30|||||||||6
1759335520000|2025-10-01 16:18:40|||||||||8
1759335530000|2025-10-01 16:18:50|||||||||1
1759335550000|2025-10-01 16:19:10|||||||||44
1759335560000|2025-10-01 16:19:20|||||||||4
1759335610000|2025-10-01 16:20:10|||||||||97
1759335620000|2025-10-01 16:20:20|||||||||1
1759335640000|2025-10-01 16:20:40|||||||||7
1759335660000|2025-10-01 16:21:00|||||||||17
1759335680000|2025-10-01 16:21:20|||||||||1
1759335690000|2025-10-01 16:21:30|||||||||7
1759335700000|2025-10-01 16:21:40|||||||||47
1759335730000|2025-10-01 16:22:10|||||||||3
1759335760000|2025-10-01 16:22:40|||||||||2
1759335780000|2025-10-01 16:23:00|||||||||1
1759335800000|2025-10-01 16:23:20|||||||||11
1759335810000|2025-10-01 16:23:30|||||||||3
1759335820000|2025-10-01 16:23:40|||||||||2
1759335830000|2025-10-01 16:23:50|||||||||2
1759335850000|2025-10-01 16:24:10|||||||||4
1759335880000|2025-10-01 16:24:40|||||||||1
1759335890000|2025-10-01 16:24:50|||||||||2
1759335910000|2025-10-01 16:25:10|||||||||2
1759335920000|2025-10-01 16:25:20|||||||||2
1759335930000|2025-10-01 16:25:30|||||||||3
1759335940000|2025-10-01 16:25:40|||||||||2
1759335950000|2025-10-01 16:25:50|||||||||1
1759335960000|2025-10-01 16:26:00|||||||||10
1759335970000|2025-10-01 16:26:10|||||||||3
1759336000000|2025-10-01 16:26:40|||||||||5
1759336010000|2025-10-01 16:26:50|||||||||1
1759336020000|2025-10-01 16:27:00|||||||||17
1759336030000|2025-10-01 16:27:10|||||||||2
1759336060000|2025-10-01 16:27:40|||||||||3
1759336070000|2025-10-01 16:27:50|||||||||1
1759336080000|2025-10-01 16:28:00|||||||||3
1759336100000|2025-10-01 16:28:20|||||||||2
1759336110000|2025-10-01 16:28:30|||||||||5
1759336130000|2025-10-01 16:28:50|||||||||3
1759336140000|2025-10-01 16:29:00|||||||||9
1759336150000|2025-10-01 16:29:10|||||||||61
1759336160000|2025-10-01 16:29:20|||||||||51
1759336170000|2025-10-01 16:29:30|||||||||1
1759336190000|2025-10-01 16:29:50|||||||||3
1759336200000|2025-10-01 16:30:00|||||||||1
1759336220000|2025-10-01 16:30:20|||||||||2
1759336240000|2025-10-01 16:30:40|||||||||6
1759336250000|2025-10-01 16:30:50|||||||||2
1759336260000|2025-10-01 16:31:00|||||||||33
1759336280000|2025-10-01 16:31:20|||||||||1
1759336320000|2025-10-01 16:32:00|||||||||2
1759336330000|2025-10-01 16:32:10|||||||||1
1759336340000|2025-10-01 16:32:20|||||||||1
1759336370000|2025-10-01 16:32:50|||||||||1
1759336380000|2025-10-01 16:33:00|||||||||33
1759336390000|2025-10-01 16:33:10|||||||||1
1759336400000|2025-10-01 16:33:20|||||||||7
1759336460000|2025-10-01 16:34:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|217
1759336500000|2025-10-01 16:35:00|||||||||1
1759336510000|2025-10-01 16:35:10|||||||||28
1759336550000|2025-10-01 16:35:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1759336560000|2025-10-01 16:36:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1759336570000|2025-10-01 16:36:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|18
1759336580000|2025-10-01 16:36:20|||||||||19
1759336590000|2025-10-01 16:36:30|||||||||1
1759336600000|2025-10-01 16:36:40|||||||||1
1759336610000|2025-10-01 16:36:50|||||||||28
1759336620000|2025-10-01 16:37:00|||||||||1
1759336660000|2025-10-01 16:37:40|||||||||32
1759336670000|2025-10-01 16:37:50|||||||||2
1759336730000|2025-10-01 16:38:50|||||||||27
1759336740000|2025-10-01 16:39:00|||||||||2
1759336770000|2025-10-01 16:39:30|||||||||6
1759336790000|2025-10-01 16:39:50|||||||||7
1759336830000|2025-10-01 16:40:30|||||||||1
1759336860000|2025-10-01 16:41:00|||||||||9
1759336900000|2025-10-01 16:41:40|||||||||23
1759336910000|2025-10-01 16:41:50|||||||||28
1759336920000|2025-10-01 16:42:00|||||||||23
1759336940000|2025-10-01 16:42:20|||||||||6
1759336950000|2025-10-01 16:42:30|||||||||11
1759336960000|2025-10-01 16:42:40|||||||||36
1759336980000|2025-10-01 16:43:00|||||||||2
1759337000000|2025-10-01 16:43:20|||||||||18
1759337010000|2025-10-01 16:43:30|||||||||1
1759337020000|2025-10-01 16:43:40|||||||||69
1759337030000|2025-10-01 16:43:50|||||||||1
1759337040000|2025-10-01 16:44:00|||||||||12
1759337050000|2025-10-01 16:44:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1759337060000|2025-10-01 16:44:20|||||||||1
1759337080000|2025-10-01 16:44:40|||||||||1
1759337090000|2025-10-01 16:44:50|||||||||6
1759337100000|2025-10-01 16:45:00|||||||||1
1759337120000|2025-10-01 16:45:20|||||||||30
1759337150000|2025-10-01 16:45:50|||||||||29
1759337170000|2025-10-01 16:46:10|||||||||1
1759337180000|2025-10-01 16:46:20|||||||||2
1759337200000|2025-10-01 16:46:40|||||||||1
1759337210000|2025-10-01 16:46:50|||||||||1
1759337230000|2025-10-01 16:47:10|||||||||2
1759337280000|2025-10-01 16:48:00|||||||||25
1759337290000|2025-10-01 16:48:10|||||||||1
1759337330000|2025-10-01 16:48:50|||||||||1
1759337340000|2025-10-01 16:49:00|||||||||1
1759337360000|2025-10-01 16:49:20|||||||||15
1759337380000|2025-10-01 16:49:40|||||||||5
1759337390000|2025-10-01 16:49:50|||||||||1
1759337400000|2025-10-01 16:50:00|||||||||4
1759337430000|2025-10-01 16:50:30|||||||||3
1759337460000|2025-10-01 16:51:00|||||||||2
1759337470000|2025-10-01 16:51:10|||||||||5
1759337510000|2025-10-01 16:51:50|||||||||1
1759337520000|2025-10-01 16:52:00|||||||||33
1759337530000|2025-10-01 16:52:10|||||||||2
1759337540000|2025-10-01 16:52:20|||||||||1
1759337550000|2025-10-01 16:52:30|||||||||3
1759337570000|2025-10-01 16:52:50|||||||||1
1759337580000|2025-10-01 16:53:00|||||||||2
1759337590000|2025-10-01 16:53:10|||||||||3
1759337630000|2025-10-01 16:53:50|||||||||4
1759337640000|2025-10-01 16:54:00|||||||||1
1759337670000|2025-10-01 16:54:30|||||||||1
1759337680000|2025-10-01 16:54:40|||||||||1
1759337690000|2025-10-01 16:54:50|||||||||1
1759337710000|2025-10-01 16:55:10|||||||||1
1759337720000|2025-10-01 16:55:20|||||||||1
1759337730000|2025-10-01 16:55:30|||||||||3
1759337750000|2025-10-01 16:55:50|||||||||2
1759337760000|2025-10-01 16:56:00|||||||||3
1759337770000|2025-10-01 16:56:10|||||||||6
1759337800000|2025-10-01 16:56:40|||||||||4
1759337830000|2025-10-01 16:57:10|||||||||7
1759337840000|2025-10-01 16:57:20|||||||||14
1759337860000|2025-10-01 16:57:40|||||||||2
1759337870000|2025-10-01 16:57:50|||||||||2
1759337880000|2025-10-01 16:58:00|||||||||20
1759337890000|2025-10-01 16:58:10|||||||||2
1759337910000|2025-10-01 16:58:30|||||||||13
1759337920000|2025-10-01 16:58:40|||||||||16
1759337940000|2025-10-01 16:59:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|21
1759337950000|2025-10-01 16:59:10|||||||||13
1759337960000|2025-10-01 16:59:20|||||||||49
1759337970000|2025-10-01 16:59:30|||||||||6
1759337980000|2025-10-01 16:59:40|||||||||11
1759337990000|2025-10-01 16:59:50|||||||||13
1759338000000|2025-10-01 17:00:00|||||||||2
1759338020000|2025-10-01 17:00:20|||||||||4
1759338030000|2025-10-01 17:00:30|||||||||3
1759338090000|2025-10-01 17:01:30|||||||||2
1759338100000|2025-10-01 17:01:40|||||||||15
1759338110000|2025-10-01 17:01:50|||||||||1
1759338130000|2025-10-01 17:02:10|||||||||1
1759338160000|2025-10-01 17:02:40|||||||||2
1759338200000|2025-10-01 17:03:20|||||||||2
1759338210000|2025-10-01 17:03:30|||||||||2
1759338240000|2025-10-01 17:04:00|||||||||17
1759338260000|2025-10-01 17:04:20|||||||||1
1759338280000|2025-10-01 17:04:40|||||||||2
1759338310000|2025-10-01 17:05:10|||||||||2
1759338320000|2025-10-01 17:05:20|||||||||1
1759338360000|2025-10-01 17:06:00|||||||||2
1759338370000|2025-10-01 17:06:10|||||||||45
1759338400000|2025-10-01 17:06:40|||||||||1
1759338420000|2025-10-01 17:07:00|||||||||1
1759338430000|2025-10-01 17:07:10|||||||||1
1759338450000|2025-10-01 17:07:30|||||||||74
1759338470000|2025-10-01 17:07:50|||||||||76
1759338500000|2025-10-01 17:08:20|||||||||1
1759338510000|2025-10-01 17:08:30|||||||||18
1759338530000|2025-10-01 17:08:50|||||||||2
1759338540000|2025-10-01 17:09:00|||||||||3
1759338560000|2025-10-01 17:09:20|||||||||1
1759338630000|2025-10-01 17:10:30|||||||||4
1759338670000|2025-10-01 17:11:10|||||||||8
1759338700000|2025-10-01 17:11:40|||||||||2
1759338770000|2025-10-01 17:12:50|||||||||1
1759338840000|2025-10-01 17:14:00|||||||||1
1759338860000|2025-10-01 17:14:20|||||||||28
1759338870000|2025-10-01 17:14:30|||||||||2
1759338880000|2025-10-01 17:14:40|||||||||12
1759338920000|2025-10-01 17:15:20|||||||||4
1759338930000|2025-10-01 17:15:30|||||||||1
1759338950000|2025-10-01 17:15:50|||||||||1
1759338960000|2025-10-01 17:16:00|||||||||9
1759338980000|2025-10-01 17:16:20|||||||||2
1759339000000|2025-10-01 17:16:40|||||||||16
1759339010000|2025-10-01 17:16:50|||||||||2
1759339020000|2025-10-01 17:17:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|158
1759339030000|2025-10-01 17:17:10|||||||||1
1759339040000|2025-10-01 17:17:20|||||||||2
1759339060000|2025-10-01 17:17:40|||||||||3
1759339070000|2025-10-01 17:17:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|19
1759339090000|2025-10-01 17:18:10|||||||||1
1759339140000|2025-10-01 17:19:00|||||||||59
1759339150000|2025-10-01 17:19:10|||||||||1
1759339160000|2025-10-01 17:19:20|||||||||4
1759339170000|2025-10-01 17:19:30|||||||||3
1759339180000|2025-10-01 17:19:40|||||||||1
1759339190000|2025-10-01 17:19:50|||||||||11
1759339200000|2025-10-01 17:20:00|||||||||2
1759339220000|2025-10-01 17:20:20|||||||||3
1759339230000|2025-10-01 17:20:30|||||||||61
1759339240000|2025-10-01 17:20:40|||||||||1
1759339250000|2025-10-01 17:20:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1759339260000|2025-10-01 17:21:00|||||||||10
1759339270000|2025-10-01 17:21:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1759339280000|2025-10-01 17:21:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1759339290000|2025-10-01 17:21:30|||||||||82
1759339300000|2025-10-01 17:21:40|||||||||2
1759339310000|2025-10-01 17:21:50|||||||||1
1759339320000|2025-10-01 17:22:00|||||||||2
1759339340000|2025-10-01 17:22:20|||||||||6
1759339350000|2025-10-01 17:22:30|||||||||3
1759339370000|2025-10-01 17:22:50|||||||||5
1759339390000|2025-10-01 17:23:10|||||||||5
1759339400000|2025-10-01 17:23:20|||||||||1
1759339410000|2025-10-01 17:23:30|||||||||6
1759339440000|2025-10-01 17:24:00|||||||||14
1759339450000|2025-10-01 17:24:10|||||||||1
1759339470000|2025-10-01 17:24:30|||||||||2
1759339480000|2025-10-01 17:24:40|||||||||2
1759339500000|2025-10-01 17:25:00|||||||||6
1759339520000|2025-10-01 17:25:20|||||||||4
1759339530000|2025-10-01 17:25:30|||||||||1
1759339550000|2025-10-01 17:25:50|||||||||1
1759339570000|2025-10-01 17:26:10|||||||||1
1759339580000|2025-10-01 17:26:20|||||||||1
1759339590000|2025-10-01 17:26:30|||||||||2
1759339600000|2025-10-01 17:26:40|||||||||1
1759339620000|2025-10-01 17:27:00|||||||||2
1759339630000|2025-10-01 17:27:10|||||||||1
1759339640000|2025-10-01 17:27:20|||||||||1
1759339660000|2025-10-01 17:27:40|||||||||1
1759339670000|2025-10-01 17:27:50|||||||||4
1759339700000|2025-10-01 17:28:20|||||||||1
1759339720000|2025-10-01 17:28:40|||||||||1
1759339730000|2025-10-01 17:28:50|||||||||1
1759339740000|2025-10-01 17:29:00|||||||||1
1759339750000|2025-10-01 17:29:10|||||||||1
1759339760000|2025-10-01 17:29:20|||||||||1
1759339770000|2025-10-01 17:29:30|||||||||2
1759339780000|2025-10-01 17:29:40|||||||||2
1759339790000|2025-10-01 17:29:50|||||||||1
1759339810000|2025-10-01 17:30:10|||||||||8
1759339820000|2025-10-01 17:30:20|||||||||2
1759339830000|2025-10-01 17:30:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|26
1759339840000|2025-10-01 17:30:40|||||||||2
1759339850000|2025-10-01 17:30:50|||||||||1
1759339860000|2025-10-01 17:31:00|||||||||2
1759339870000|2025-10-01 17:31:10|||||||||1
1759339890000|2025-10-01 17:31:30|||||||||38
1759339900000|2025-10-01 17:31:40|||||||||8
1759339910000|2025-10-01 17:31:50|||||||||31
1759339930000|2025-10-01 17:32:10|||||||||6
1759339960000|2025-10-01 17:32:40|||||||||6
1759339990000|2025-10-01 17:33:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|54
1759340000000|2025-10-01 17:33:20|||||||||10
1759340020000|2025-10-01 17:33:40|||||||||1
1759340050000|2025-10-01 17:34:10|||||||||1
1759340100000|2025-10-01 17:35:00|||||||||4
1759340110000|2025-10-01 17:35:10|||||||||1
1759340140000|2025-10-01 17:35:40|||||||||2
1759340150000|2025-10-01 17:35:50|||||||||2
1759340160000|2025-10-01 17:36:00|||||||||1
1759340170000|2025-10-01 17:36:10|||||||||1
1759340180000|2025-10-01 17:36:20|||||||||1
1759340200000|2025-10-01 17:36:40|||||||||1
1759340210000|2025-10-01 17:36:50|||||||||2
1759340220000|2025-10-01 17:37:00|||||||||1
1759340230000|2025-10-01 17:37:10|||||||||2
1759340240000|2025-10-01 17:37:20|||||||||3
1759340250000|2025-10-01 17:37:30|||||||||4
1759340260000|2025-10-01 17:37:40|||||||||2
1759340280000|2025-10-01 17:38:00|||||||||2
1759340290000|2025-10-01 17:38:10|||||||||24
1759340300000|2025-10-01 17:38:20|||||||||1
1759340310000|2025-10-01 17:38:30|||||||||3
1759340320000|2025-10-01 17:38:40|||||||||31
1759340330000|2025-10-01 17:38:50|||||||||29
1759340340000|2025-10-01 17:39:00|||||||||13
1759340350000|2025-10-01 17:39:10|||||||||1
1759340360000|2025-10-01 17:39:20|||||||||1
1759340370000|2025-10-01 17:39:30|||||||||1
1759340380000|2025-10-01 17:39:40|||||||||1
1759340390000|2025-10-01 17:39:50|||||||||3
1759340400000|2025-10-01 17:40:00|||||||||1
1759340410000|2025-10-01 17:40:10|||||||||1
1759340420000|2025-10-01 17:40:20|||||||||9
1759340440000|2025-10-01 17:40:40|||||||||2
1759340450000|2025-10-01 17:40:50|||||||||2
1759340460000|2025-10-01 17:41:00|||||||||25
1759340480000|2025-10-01 17:41:20|||||||||2
1759340490000|2025-10-01 17:41:30|||||||||1
1759340500000|2025-10-01 17:41:40|||||||||3
1759340510000|2025-10-01 17:41:50|||||||||1
1759340520000|2025-10-01 17:42:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|47
1759340530000|2025-10-01 17:42:10|||||||||2
1759340550000|2025-10-01 17:42:30|||||||||2
1759340570000|2025-10-01 17:42:50|||||||||1
1759340580000|2025-10-01 17:43:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|62
1759340590000|2025-10-01 17:43:10|||||||||1
1759340600000|2025-10-01 17:43:20|||||||||1
1759340620000|2025-10-01 17:43:40|||||||||1
1759340630000|2025-10-01 17:43:50|||||||||101
1759340640000|2025-10-01 17:44:00|||||||||1
1759340650000|2025-10-01 17:44:10|||||||||1
1759340660000|2025-10-01 17:44:20|||||||||3
1759340670000|2025-10-01 17:44:30|||||||||1
1759340680000|2025-10-01 17:44:40|||||||||1
1759340690000|2025-10-01 17:44:50|||||||||2
1759340710000|2025-10-01 17:45:10|||||||||1
1759340720000|2025-10-01 17:45:20|||||||||1
1759340730000|2025-10-01 17:45:30|||||||||1
1759340750000|2025-10-01 17:45:50|||||||||2
1759340760000|2025-10-01 17:46:00|||||||||1
1759340770000|2025-10-01 17:46:10|||||||||2
1759340780000|2025-10-01 17:46:20|||||||||14
1759340790000|2025-10-01 17:46:30|||||||||1
1759340800000|2025-10-01 17:46:40|||||||||7
1759340820000|2025-10-01 17:47:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|102
1759340830000|2025-10-01 17:47:10|||||||||2
1759340840000|2025-10-01 17:47:20|||||||||1
1759340860000|2025-10-01 17:47:40|||||||||1
1759340870000|2025-10-01 17:47:50|||||||||2
1759340890000|2025-10-01 17:48:10|||||||||1
1759340900000|2025-10-01 17:48:20|||||||||1
1759340910000|2025-10-01 17:48:30|||||||||4
1759340920000|2025-10-01 17:48:40|||||||||3
1759340930000|2025-10-01 17:48:50|||||||||1
1759340950000|2025-10-01 17:49:10|||||||||3
1759340960000|2025-10-01 17:49:20|||||||||3
1759340970000|2025-10-01 17:49:30|||||||||12
1759340980000|2025-10-01 17:49:40|||||||||1
1759341000000|2025-10-01 17:50:00|||||||||1
1759341010000|2025-10-01 17:50:10|||||||||5
1759341020000|2025-10-01 17:50:20|||||||||1
1759341040000|2025-10-01 17:50:40|||||||||1
1759341050000|2025-10-01 17:50:50|||||||||1
1759341060000|2025-10-01 17:51:00|||||||||2
1759341070000|2025-10-01 17:51:10|||||||||1
1759341090000|2025-10-01 17:51:30|||||||||1
1759341100000|2025-10-01 17:51:40|||||||||1
1759341110000|2025-10-01 17:51:50|||||||||2
1759341130000|2025-10-01 17:52:10|||||||||2
1759341140000|2025-10-01 17:52:20|||||||||1
1759341150000|2025-10-01 17:52:30|||||||||1
1759341160000|2025-10-01 17:52:40|||||||||1
1759341170000|2025-10-01 17:52:50|||||||||3
1759341180000|2025-10-01 17:53:00|||||||||1
1759341190000|2025-10-01 17:53:10|||||||||3
1759341200000|2025-10-01 17:53:20|||||||||11
1759341220000|2025-10-01 17:53:40|||||||||3
1759341230000|2025-10-01 17:53:50|||||||||16
1759341240000|2025-10-01 17:54:00|||||||||2
1759341250000|2025-10-01 17:54:10|||||||||2
1759341270000|2025-10-01 17:54:30|||||||||7
1759341290000|2025-10-01 17:54:50|||||||||1
1759341300000|2025-10-01 17:55:00|||||||||2
1759341310000|2025-10-01 17:55:10|||||||||2
1759341320000|2025-10-01 17:55:20|||||||||1
1759341330000|2025-10-01 17:55:30|||||||||2
1759341340000|2025-10-01 17:55:40|||||||||2
1759341360000|2025-10-01 17:56:00|||||||||1
1759341380000|2025-10-01 17:56:20|||||||||1
1759341390000|2025-10-01 17:56:30|||||||||3
1759341400000|2025-10-01 17:56:40|||||||||2
1759341410000|2025-10-01 17:56:50|||||||||2
1759341430000|2025-10-01 17:57:10|||||||||3
1759341440000|2025-10-01 17:57:20|||||||||4
1759341450000|2025-10-01 17:57:30|||||||||1
1759341460000|2025-10-01 17:57:40|||||||||4
1759341470000|2025-10-01 17:57:50|||||||||1
1759341480000|2025-10-01 17:58:00|||||||||1
1759341490000|2025-10-01 17:58:10|||||||||8
1759341500000|2025-10-01 17:58:20|||||||||3
1759341510000|2025-10-01 17:58:30|||||||||8
1759341520000|2025-10-01 17:58:40|||||||||1
1759341530000|2025-10-01 17:58:50|||||||||3
1759341540000|2025-10-01 17:59:00|||||||||2
1759341560000|2025-10-01 17:59:20|||||||||1
1759341580000|2025-10-01 17:59:40|||||||||2
1759341590000|2025-10-01 17:59:50|||||||||3
1759341600000|2025-10-01 18:00:00|||||||||1
1759341610000|2025-10-01 18:00:10|||||||||18
1759341620000|2025-10-01 18:00:20|||||||||1
1759341630000|2025-10-01 18:00:30|||||||||83
1759341640000|2025-10-01 18:00:40|||||||||5
1759341650000|2025-10-01 18:00:50|||||||||3
1759341670000|2025-10-01 18:01:10|||||||||9
1759341680000|2025-10-01 18:01:20|||||||||3
1759341700000|2025-10-01 18:01:40|||||||||1
1759341710000|2025-10-01 18:01:50|||||||||2
1759341720000|2025-10-01 18:02:00|||||||||1
1759341730000|2025-10-01 18:02:10|||||||||1
1759341740000|2025-10-01 18:02:20|||||||||1
1759341750000|2025-10-01 18:02:30|||||||||1
1759341760000|2025-10-01 18:02:40|||||||||2
1759341770000|2025-10-01 18:02:50|||||||||2
1759341780000|2025-10-01 18:03:00|||||||||1
1759341790000|2025-10-01 18:03:10|||||||||1
1759341810000|2025-10-01 18:03:30|||||||||5
1759341820000|2025-10-01 18:03:40|||||||||11
1759341830000|2025-10-01 18:03:50|||||||||1
1759341850000|2025-10-01 18:04:10|||||||||1
1759341860000|2025-10-01 18:04:20|||||||||2
1759341870000|2025-10-01 18:04:30|||||||||1
1759341880000|2025-10-01 18:04:40|||||||||1
1759341890000|2025-10-01 18:04:50|||||||||9
1759341900000|2025-10-01 18:05:00|||||||||2
1759341910000|2025-10-01 18:05:10|||||||||8
1759341920000|2025-10-01 18:05:20|||||||||2
1759341930000|2025-10-01 18:05:30|||||||||4
1759341940000|2025-10-01 18:05:40|||||||||1
1759341950000|2025-10-01 18:05:50|||||||||1
1759341960000|2025-10-01 18:06:00|||||||||3
1759341970000|2025-10-01 18:06:10|||||||||4
1759341980000|2025-10-01 18:06:20|||||||||1
1759341990000|2025-10-01 18:06:30|||||||||1
1759342000000|2025-10-01 18:06:40|||||||||2
1759342010000|2025-10-01 18:06:50|||||||||2
1759342030000|2025-10-01 18:07:10|||||||||1
1759342040000|2025-10-01 18:07:20|||||||||3
1759342060000|2025-10-01 18:07:40|||||||||6
1759342080000|2025-10-01 18:08:00|||||||||1
1759342090000|2025-10-01 18:08:10|||||||||1
1759342100000|2025-10-01 18:08:20|||||||||1
1759342110000|2025-10-01 18:08:30|||||||||1
1759342120000|2025-10-01 18:08:40|||||||||33
1759342130000|2025-10-01 18:08:50|||||||||1
1759342150000|2025-10-01 18:09:10|||||||||3
1759342170000|2025-10-01 18:09:30|||||||||1
1759342190000|2025-10-01 18:09:50|||||||||2
1759342200000|2025-10-01 18:10:00|||||||||2
1759342210000|2025-10-01 18:10:10|||||||||1
1759342220000|2025-10-01 18:10:20|||||||||1
1759342240000|2025-10-01 18:10:40|||||||||1
1759342250000|2025-10-01 18:10:50|||||||||2
1759342260000|2025-10-01 18:11:00|||||||||3
1759342280000|2025-10-01 18:11:20|||||||||1
1759342300000|2025-10-01 18:11:40|||||||||2
1759342310000|2025-10-01 18:11:50|||||||||2
1759342330000|2025-10-01 18:12:10|||||||||3
1759342340000|2025-10-01 18:12:20|||||||||1
1759342350000|2025-10-01 18:12:30|||||||||2
1759342360000|2025-10-01 18:12:40|||||||||1
1759342370000|2025-10-01 18:12:50|||||||||1
1759342390000|2025-10-01 18:13:10|||||||||5
1759342400000|2025-10-01 18:13:20|||||||||1
1759342410000|2025-10-01 18:13:30|||||||||1
1759342420000|2025-10-01 18:13:40|||||||||2
1759342430000|2025-10-01 18:13:50|||||||||2
1759342440000|2025-10-01 18:14:00|||||||||2
1759342460000|2025-10-01 18:14:20|||||||||2
1759342470000|2025-10-01 18:14:30|||||||||5
1759342480000|2025-10-01 18:14:40|||||||||4
1759342490000|2025-10-01 18:14:50|||||||||6
1759342500000|2025-10-01 18:15:00|||||||||1
1759342510000|2025-10-01 18:15:10|||||||||3
1759342520000|2025-10-01 18:15:20|||||||||12
1759342530000|2025-10-01 18:15:30|||||||||1
1759342540000|2025-10-01 18:15:40|||||||||6
1759342550000|2025-10-01 18:15:50|||||||||1
1759342560000|2025-10-01 18:16:00|||||||||5
1759342570000|2025-10-01 18:16:10|||||||||5
1759342580000|2025-10-01 18:16:20|||||||||1
1759342600000|2025-10-01 18:16:40|||||||||10
1759342610000|2025-10-01 18:16:50|||||||||5
1759342620000|2025-10-01 18:17:00|||||||||1
1759342630000|2025-10-01 18:17:10|||||||||7
1759342640000|2025-10-01 18:17:20|||||||||9
1759342660000|2025-10-01 18:17:40|||||||||1
1759342670000|2025-10-01 18:17:50|||||||||1
1759342680000|2025-10-01 18:18:00|||||||||1
1759342690000|2025-10-01 18:18:10|||||||||15
1759342700000|2025-10-01 18:18:20|||||||||3
1759342710000|2025-10-01 18:18:30|||||||||2
1759342730000|2025-10-01 18:18:50|||||||||2
1759342750000|2025-10-01 18:19:10|||||||||18
1759342760000|2025-10-01 18:19:20|||||||||9
1759342780000|2025-10-01 18:19:40|||||||||7
1759342790000|2025-10-01 18:19:50|||||||||1
1759342800000|2025-10-01 18:20:00|||||||||19
1759342810000|2025-10-01 18:20:10|||||||||10
1759342820000|2025-10-01 18:20:20|||||||||2
1759342840000|2025-10-01 18:20:40|||||||||2
1759342850000|2025-10-01 18:20:50|||||||||13
1759342860000|2025-10-01 18:21:00|||||||||1
1759342870000|2025-10-01 18:21:10|||||||||2
1759342880000|2025-10-01 18:21:20|||||||||2
1759342890000|2025-10-01 18:21:30|||||||||2
1759342900000|2025-10-01 18:21:40|||||||||1
1759342910000|2025-10-01 18:21:50|||||||||436
1759342920000|2025-10-01 18:22:00|||||||||1
1759342930000|2025-10-01 18:22:10|||||||||3
1759342940000|2025-10-01 18:22:20|||||||||2
1759342950000|2025-10-01 18:22:30|||||||||4
1759342960000|2025-10-01 18:22:40|||||||||1
1759342970000|2025-10-01 18:22:50|||||||||14
1759342980000|2025-10-01 18:23:00|||||||||1
1759342990000|2025-10-01 18:23:10|||||||||5
1759343000000|2025-10-01 18:23:20|||||||||3
1759343010000|2025-10-01 18:23:30|||||||||1
1759343020000|2025-10-01 18:23:40|||||||||1
1759343030000|2025-10-01 18:23:50|||||||||2
1759343050000|2025-10-01 18:24:10|||||||||3
1759343060000|2025-10-01 18:24:20|||||||||5
1759343070000|2025-10-01 18:24:30|||||||||1
1759343080000|2025-10-01 18:24:40|||||||||1
1759343090000|2025-10-01 18:24:50|||||||||31
1759343100000|2025-10-01 18:25:00|||||||||2
1759343110000|2025-10-01 18:25:10|||||||||2
1759343120000|2025-10-01 18:25:20|||||||||3
1759343130000|2025-10-01 18:25:30|||||||||13
1759343140000|2025-10-01 18:25:40|||||||||12
1759343160000|2025-10-01 18:26:00|||||||||2
1759343170000|2025-10-01 18:26:10|||||||||2
1759343180000|2025-10-01 18:26:20|||||||||4
1759343190000|2025-10-01 18:26:30|||||||||11
1759343200000|2025-10-01 18:26:40|||||||||2
1759343210000|2025-10-01 18:26:50|||||||||2
1759343220000|2025-10-01 18:27:00|||||||||2
1759343230000|2025-10-01 18:27:10|||||||||5
1759343250000|2025-10-01 18:27:30|||||||||3
1759343260000|2025-10-01 18:27:40|||||||||3
1759343270000|2025-10-01 18:27:50|||||||||2
1759343290000|2025-10-01 18:28:10|||||||||1
1759343300000|2025-10-01 18:28:20|||||||||8
1759343310000|2025-10-01 18:28:30|||||||||2
1759343320000|2025-10-01 18:28:40|||||||||1
1759343340000|2025-10-01 18:29:00|||||||||2
1759343350000|2025-10-01 18:29:10|||||||||1
1759343360000|2025-10-01 18:29:20|||||||||2
1759343370000|2025-10-01 18:29:30|||||||||3
1759343380000|2025-10-01 18:29:40|||||||||1
1759343390000|2025-10-01 18:29:50|||||||||2
1759343400000|2025-10-01 18:30:00|||||||||1
1759343410000|2025-10-01 18:30:10|||||||||6
1759343420000|2025-10-01 18:30:20|||||||||11
1759343430000|2025-10-01 18:30:30|||||||||5
1759343440000|2025-10-01 18:30:40|||||||||1
1759343450000|2025-10-01 18:30:50|||||||||3
1759343470000|2025-10-01 18:31:10|||||||||9
1759343480000|2025-10-01 18:31:20|||||||||2
1759343490000|2025-10-01 18:31:30|||||||||1
1759343500000|2025-10-01 18:31:40|||||||||1
1759343510000|2025-10-01 18:31:50|||||||||2
1759343520000|2025-10-01 18:32:00|||||||||4
1759343530000|2025-10-01 18:32:10|||||||||1
1759343540000|2025-10-01 18:32:20|||||||||2
1759343560000|2025-10-01 18:32:40|||||||||3
1759343570000|2025-10-01 18:32:50|||||||||1
1759343580000|2025-10-01 18:33:00|||||||||14
1759343590000|2025-10-01 18:33:10|||||||||3
1759343610000|2025-10-01 18:33:30|||||||||3
1759343620000|2025-10-01 18:33:40|||||||||3
1759343630000|2025-10-01 18:33:50|||||||||1
1759343640000|2025-10-01 18:34:00|||||||||14
1759343650000|2025-10-01 18:34:10|||||||||1
1759343660000|2025-10-01 18:34:20|||||||||1
1759343670000|2025-10-01 18:34:30|||||||||1
1759343680000|2025-10-01 18:34:40|||||||||2
1759343690000|2025-10-01 18:34:50|||||||||3
1759343700000|2025-10-01 18:35:00|||||||||3
1759343720000|2025-10-01 18:35:20|||||||||4
1759343730000|2025-10-01 18:35:30|||||||||14
1759343740000|2025-10-01 18:35:40|||||||||4
1759343750000|2025-10-01 18:35:50|||||||||5
1759343760000|2025-10-01 18:36:00|||||||||9
1759343770000|2025-10-01 18:36:10|||||||||17
1759343780000|2025-10-01 18:36:20|||||||||3
1759343790000|2025-10-01 18:36:30|||||||||3
1759343800000|2025-10-01 18:36:40|||||||||5
1759343810000|2025-10-01 18:36:50|||||||||3
1759343820000|2025-10-01 18:37:00|||||||||2
1759343830000|2025-10-01 18:37:10|||||||||17
1759343840000|2025-10-01 18:37:20|||||||||28
1759343850000|2025-10-01 18:37:30|||||||||1
1759343860000|2025-10-01 18:37:40|||||||||24
1759343880000|2025-10-01 18:38:00|||||||||1
1759343900000|2025-10-01 18:38:20|||||||||2
1759343920000|2025-10-01 18:38:40|||||||||6
1759343930000|2025-10-01 18:38:50|||||||||2
1759343950000|2025-10-01 18:39:10|||||||||1
1759343960000|2025-10-01 18:39:20|||||||||1
1759343970000|2025-10-01 18:39:30|||||||||1
1759343980000|2025-10-01 18:39:40|||||||||4
1759343990000|2025-10-01 18:39:50|||||||||7
1759344000000|2025-10-01 18:40:00|||||||||1
1759344010000|2025-10-01 18:40:10|||||||||1
1759344020000|2025-10-01 18:40:20|||||||||9
1759344030000|2025-10-01 18:40:30|||||||||17
1759344050000|2025-10-01 18:40:50|||||||||2
1759344060000|2025-10-01 18:41:00|||||||||1
1759344070000|2025-10-01 18:41:10|||||||||3
1759344080000|2025-10-01 18:41:20|||||||||1
1759344090000|2025-10-01 18:41:30|||||||||4
1759344100000|2025-10-01 18:41:40|||||||||4
1759344110000|2025-10-01 18:41:50|||||||||1
1759344120000|2025-10-01 18:42:00|||||||||4
1759344130000|2025-10-01 18:42:10|||||||||31
1759344160000|2025-10-01 18:42:40|||||||||6
1759344190000|2025-10-01 18:43:10|||||||||6
1759344200000|2025-10-01 18:43:20|||||||||3
1759344210000|2025-10-01 18:43:30|||||||||5
1759344230000|2025-10-01 18:43:50|||||||||6
1759344240000|2025-10-01 18:44:00|||||||||1
1759344260000|2025-10-01 18:44:20|||||||||3
1759344270000|2025-10-01 18:44:30|||||||||4
1759344280000|2025-10-01 18:44:40|||||||||2
1759344300000|2025-10-01 18:45:00|||||||||17
1759344310000|2025-10-01 18:45:10|||||||||3
1759344320000|2025-10-01 18:45:20|||||||||11
1759344350000|2025-10-01 18:45:50|||||||||21
1759344360000|2025-10-01 18:46:00|||||||||22
1759344370000|2025-10-01 18:46:10|||||||||14
1759344390000|2025-10-01 18:46:30|||||||||1
1759344400000|2025-10-01 18:46:40|||||||||1
1759344410000|2025-10-01 18:46:50|||||||||4
1759344420000|2025-10-01 18:47:00|||||||||2
1759344440000|2025-10-01 18:47:20|||||||||1
1759344450000|2025-10-01 18:47:30|||||||||1
1759344460000|2025-10-01 18:47:40|||||||||3
1759344470000|2025-10-01 18:47:50|||||||||13
1759344490000|2025-10-01 18:48:10|||||||||32
1759344500000|2025-10-01 18:48:20|||||||||4
1759344510000|2025-10-01 18:48:30|||||||||1
1759344520000|2025-10-01 18:48:40|||||||||3
1759344530000|2025-10-01 18:48:50|||||||||11
1759344540000|2025-10-01 18:49:00|||||||||1
1759344550000|2025-10-01 18:49:10|||||||||1
1759344580000|2025-10-01 18:49:40|||||||||3
1759344590000|2025-10-01 18:49:50|||||||||4
1759344600000|2025-10-01 18:50:00|||||||||1
1759344620000|2025-10-01 18:50:20|||||||||4
1759344630000|2025-10-01 18:50:30|||||||||2
1759344640000|2025-10-01 18:50:40|||||||||2
1759344650000|2025-10-01 18:50:50|||||||||4
1759344660000|2025-10-01 18:51:00|||||||||20
1759344670000|2025-10-01 18:51:10|||||||||1
1759344680000|2025-10-01 18:51:20|||||||||2
1759344690000|2025-10-01 18:51:30|||||||||1
1759344710000|2025-10-01 18:51:50|||||||||3
1759344720000|2025-10-01 18:52:00|||||||||3
1759344730000|2025-10-01 18:52:10|||||||||21
1759344740000|2025-10-01 18:52:20|||||||||1
1759344750000|2025-10-01 18:52:30|||||||||15
1759344780000|2025-10-01 18:53:00|||||||||1
1759344790000|2025-10-01 18:53:10|||||||||4
1759344800000|2025-10-01 18:53:20|||||||||3
1759344810000|2025-10-01 18:53:30|||||||||1
1759344820000|2025-10-01 18:53:40|||||||||1
1759344830000|2025-10-01 18:53:50|||||||||1
1759344840000|2025-10-01 18:54:00|||||||||1
1759344850000|2025-10-01 18:54:10|||||||||1
1759344870000|2025-10-01 18:54:30|||||||||3
1759344880000|2025-10-01 18:54:40|||||||||8
1759344890000|2025-10-01 18:54:50|||||||||1
1759344900000|2025-10-01 18:55:00|||||||||2
1759344920000|2025-10-01 18:55:20|||||||||18
1759344940000|2025-10-01 18:55:40|||||||||7
1759344960000|2025-10-01 18:56:00|||||||||1
1759344970000|2025-10-01 18:56:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|34
1759344980000|2025-10-01 18:56:20|||||||||48
1759345000000|2025-10-01 18:56:40|||||||||5
1759345010000|2025-10-01 18:56:50|||||||||4
1759345020000|2025-10-01 18:57:00|||||||||1
1759345030000|2025-10-01 18:57:10|||||||||4
1759345040000|2025-10-01 18:57:20|||||||||2
1759345050000|2025-10-01 18:57:30|||||||||24
1759345060000|2025-10-01 18:57:40|||||||||14
1759345090000|2025-10-01 18:58:10|||||||||9
1759345110000|2025-10-01 18:58:30|||||||||5
1759345120000|2025-10-01 18:58:40|||||||||13
1759345140000|2025-10-01 18:59:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1759345150000|2025-10-01 18:59:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759345160000|2025-10-01 18:59:20|||||||||3
1759345170000|2025-10-01 18:59:30|||||||||5
1759345180000|2025-10-01 18:59:40|||||||||10
1759345190000|2025-10-01 18:59:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1759345200000|2025-10-01 19:00:00|||||||||12
1759345210000|2025-10-01 19:00:10|||||||||1
1759345220000|2025-10-01 19:00:20|||||||||23
1759345250000|2025-10-01 19:00:50|||||||||6
1759345260000|2025-10-01 19:01:00|||||||||1
1759345300000|2025-10-01 19:01:40|||||||||29
1759345310000|2025-10-01 19:01:50|||||||||3
1759345320000|2025-10-01 19:02:00|||||||||2
1759345330000|2025-10-01 19:02:10|||||||||1
1759345350000|2025-10-01 19:02:30|||||||||3
1759345360000|2025-10-01 19:02:40|||||||||14
1759345390000|2025-10-01 19:03:10|||||||||2
1759345400000|2025-10-01 19:03:20|||||||||44
1759345410000|2025-10-01 19:03:30|||||||||2
1759345420000|2025-10-01 19:03:40|||||||||11
1759345450000|2025-10-01 19:04:10|||||||||1
1759345460000|2025-10-01 19:04:20|||||||||1
1759345470000|2025-10-01 19:04:30|||||||||2
1759345480000|2025-10-01 19:04:40|||||||||1
1759345490000|2025-10-01 19:04:50|||||||||2
1759345500000|2025-10-01 19:05:00|||||||||1
1759345510000|2025-10-01 19:05:10|||||||||1
1759345530000|2025-10-01 19:05:30|||||||||4
1759345540000|2025-10-01 19:05:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1759345550000|2025-10-01 19:05:50|||||||||47
1759345560000|2025-10-01 19:06:00|||||||||13
1759345570000|2025-10-01 19:06:10|||||||||4
1759345580000|2025-10-01 19:06:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|22
1759345590000|2025-10-01 19:06:30|||||||||2
1759345600000|2025-10-01 19:06:40|||||||||8
1759345620000|2025-10-01 19:07:00|||||||||1
1759345630000|2025-10-01 19:07:10|||||||||1
1759345640000|2025-10-01 19:07:20|||||||||17
1759345680000|2025-10-01 19:08:00|||||||||1
1759345690000|2025-10-01 19:08:10|||||||||1
1759345700000|2025-10-01 19:08:20|||||||||1
1759345720000|2025-10-01 19:08:40|||||||||7
1759345730000|2025-10-01 19:08:50|||||||||2
1759345740000|2025-10-01 19:09:00|||||||||1
1759345750000|2025-10-01 19:09:10|||||||||2
1759345760000|2025-10-01 19:09:20|||||||||3
1759345790000|2025-10-01 19:09:50|||||||||6
1759345800000|2025-10-01 19:10:00|||||||||2
1759345810000|2025-10-01 19:10:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|18
1759345830000|2025-10-01 19:10:30|||||||||7
1759345860000|2025-10-01 19:11:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759345870000|2025-10-01 19:11:10|||||||||19
1759345880000|2025-10-01 19:11:20|||||||||2
1759345900000|2025-10-01 19:11:40|||||||||2
1759345920000|2025-10-01 19:12:00|||||||||1
1759345930000|2025-10-01 19:12:10|||||||||2
1759345940000|2025-10-01 19:12:20|||||||||4
1759345950000|2025-10-01 19:12:30|||||||||1
1759345960000|2025-10-01 19:12:40|||||||||1
1759345970000|2025-10-01 19:12:50|||||||||1
1759345980000|2025-10-01 19:13:00|||||||||1
1759346000000|2025-10-01 19:13:20|||||||||4
1759346010000|2025-10-01 19:13:30|||||||||11
1759346020000|2025-10-01 19:13:40|||||||||1
1759346040000|2025-10-01 19:14:00|||||||||1
1759346050000|2025-10-01 19:14:10|||||||||4
1759346060000|2025-10-01 19:14:20|||||||||5
1759346070000|2025-10-01 19:14:30|||||||||1
1759346080000|2025-10-01 19:14:40|||||||||3
1759346090000|2025-10-01 19:14:50|||||||||12
1759346120000|2025-10-01 19:15:20|||||||||19
1759346130000|2025-10-01 19:15:30|||||||||2
1759346160000|2025-10-01 19:16:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1759346170000|2025-10-01 19:16:10|||||||||3
1759346190000|2025-10-01 19:16:30|||||||||62
1759346210000|2025-10-01 19:16:50|||||||||4
1759346220000|2025-10-01 19:17:00|||||||||24
1759346230000|2025-10-01 19:17:10|||||||||3
1759346260000|2025-10-01 19:17:40|||||||||1
1759346270000|2025-10-01 19:17:50|||||||||8
1759346280000|2025-10-01 19:18:00|||||||||37
1759346290000|2025-10-01 19:18:10|||||||||8
1759346310000|2025-10-01 19:18:30|||||||||38
1759346320000|2025-10-01 19:18:40|||||||||1
1759346330000|2025-10-01 19:18:50|||||||||1
1759346340000|2025-10-01 19:19:00|||||||||4
1759346350000|2025-10-01 19:19:10|||||||||1
1759346370000|2025-10-01 19:19:30|||||||||1
1759346380000|2025-10-01 19:19:40|||||||||1
1759346400000|2025-10-01 19:20:00|||||||||1
1759346410000|2025-10-01 19:20:10|||||||||1
1759346430000|2025-10-01 19:20:30|||||||||2
1759346450000|2025-10-01 19:20:50|||||||||12
1759346460000|2025-10-01 19:21:00|||||||||1
1759346480000|2025-10-01 19:21:20|||||||||66
1759346490000|2025-10-01 19:21:30|||||||||27
1759346500000|2025-10-01 19:21:40|||||||||2
1759346510000|2025-10-01 19:21:50|||||||||8
1759346520000|2025-10-01 19:22:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|0
1759346530000|2025-10-01 19:22:10|||||||||1
1759346540000|2025-10-01 19:22:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1759346550000|2025-10-01 19:22:30|||||||||1
1759346570000|2025-10-01 19:22:50|||||||||4
1759346590000|2025-10-01 19:23:10|||||||||2
1759346600000|2025-10-01 19:23:20|18.34|18.18|18.35|18.19|18.35|18.19|18.33|18.17|2
1759346620000|2025-10-01 19:23:40|||||||||1
1759346630000|2025-10-01 19:23:50|||||||||1
1759346650000|2025-10-01 19:24:10|||||||||4
1759346660000|2025-10-01 19:24:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1759346700000|2025-10-01 19:25:00|||||||||4
1759346710000|2025-10-01 19:25:10|||||||||11
1759346760000|2025-10-01 19:26:00|||||||||1
1759346770000|2025-10-01 19:26:10|||||||||4
1759346780000|2025-10-01 19:26:20|||||||||4
1759346790000|2025-10-01 19:26:30|||||||||7
1759346800000|2025-10-01 19:26:40|||||||||5
1759346810000|2025-10-01 19:26:50|||||||||1
1759346830000|2025-10-01 19:27:10|||||||||6
1759346850000|2025-10-01 19:27:30|||||||||2
1759346870000|2025-10-01 19:27:50|||||||||1
1759346880000|2025-10-01 19:28:00|||||||||1
1759346890000|2025-10-01 19:28:10|||||||||11
1759346930000|2025-10-01 19:28:50|||||||||10
1759346940000|2025-10-01 19:29:00|||||||||1
1759346950000|2025-10-01 19:29:10|||||||||3
1759346960000|2025-10-01 19:29:20|||||||||7
1759346990000|2025-10-01 19:29:50|||||||||10
1759347000000|2025-10-01 19:30:00|||||||||1
1759347020000|2025-10-01 19:30:20|||||||||21
1759347030000|2025-10-01 19:30:30|||||||||14
1759347050000|2025-10-01 19:30:50|||||||||2
1759347060000|2025-10-01 19:31:00|||||||||22
1759347070000|2025-10-01 19:31:10|||||||||12
1759347080000|2025-10-01 19:31:20|||||||||13
1759347090000|2025-10-01 19:31:30|||||||||3
1759347100000|2025-10-01 19:31:40|||||||||20
1759347110000|2025-10-01 19:31:50|||||||||1
1759347130000|2025-10-01 19:32:10|||||||||12
1759347150000|2025-10-01 19:32:30|||||||||10
1759347160000|2025-10-01 19:32:40|||||||||1
1759347170000|2025-10-01 19:32:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|358
1759347200000|2025-10-01 19:33:20|||||||||17
1759347210000|2025-10-01 19:33:30|||||||||1
1759347220000|2025-10-01 19:33:40|||||||||1
1759347240000|2025-10-01 19:34:00|||||||||7
1759347250000|2025-10-01 19:34:10|||||||||12
1759347270000|2025-10-01 19:34:30|||||||||2
1759347280000|2025-10-01 19:34:40|||||||||50
1759347290000|2025-10-01 19:34:50|||||||||12
1759347330000|2025-10-01 19:35:30|||||||||16
1759347340000|2025-10-01 19:35:40|||||||||5
1759347370000|2025-10-01 19:36:10|||||||||12
1759347380000|2025-10-01 19:36:20|||||||||30
1759347390000|2025-10-01 19:36:30|||||||||4
1759347400000|2025-10-01 19:36:40|||||||||14
1759347410000|2025-10-01 19:36:50|||||||||14
1759347430000|2025-10-01 19:37:10|||||||||1
1759347440000|2025-10-01 19:37:20|||||||||2
1759347450000|2025-10-01 19:37:30|||||||||13
1759347470000|2025-10-01 19:37:50|||||||||3
1759347490000|2025-10-01 19:38:10|||||||||24
1759347500000|2025-10-01 19:38:20|||||||||5
1759347530000|2025-10-01 19:38:50|||||||||27
1759347550000|2025-10-01 19:39:10|||||||||1
1759347560000|2025-10-01 19:39:20|||||||||26
1759347570000|2025-10-01 19:39:30|||||||||121
1759347590000|2025-10-01 19:39:50|||||||||9
1759347610000|2025-10-01 19:40:10|||||||||18
1759347620000|2025-10-01 19:40:20|||||||||7
1759347650000|2025-10-01 19:40:50|||||||||14
1759347660000|2025-10-01 19:41:00|||||||||9
1759347670000|2025-10-01 19:41:10|||||||||1
1759347680000|2025-10-01 19:41:20|||||||||2
1759347690000|2025-10-01 19:41:30|||||||||15
1759347700000|2025-10-01 19:41:40|||||||||2
1759347710000|2025-10-01 19:41:50|||||||||37
1759347730000|2025-10-01 19:42:10|||||||||14
1759347740000|2025-10-01 19:42:20|||||||||1
1759347750000|2025-10-01 19:42:30|||||||||1
1759347760000|2025-10-01 19:42:40|||||||||1
1759347780000|2025-10-01 19:43:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|29
1759347790000|2025-10-01 19:43:10|||||||||17
1759347810000|2025-10-01 19:43:30|||||||||9
1759347830000|2025-10-01 19:43:50|||||||||12
1759347840000|2025-10-01 19:44:00|||||||||67
1759347850000|2025-10-01 19:44:10|||||||||1
1759347860000|2025-10-01 19:44:20|||||||||2
1759347870000|2025-10-01 19:44:30|||||||||12
1759347880000|2025-10-01 19:44:40|||||||||2
1759347890000|2025-10-01 19:44:50|||||||||7
1759347900000|2025-10-01 19:45:00|||||||||15
1759347920000|2025-10-01 19:45:20|||||||||12
1759347930000|2025-10-01 19:45:30|||||||||12
1759347950000|2025-10-01 19:45:50|||||||||16
1759347970000|2025-10-01 19:46:10|||||||||14
1759347980000|2025-10-01 19:46:20|||||||||14
1759347990000|2025-10-01 19:46:30|||||||||53
1759348010000|2025-10-01 19:46:50|||||||||25
1759348020000|2025-10-01 19:47:00|||||||||36
1759348030000|2025-10-01 19:47:10|||||||||151
1759348040000|2025-10-01 19:47:20|||||||||18
1759348060000|2025-10-01 19:47:40|||||||||12
1759348070000|2025-10-01 19:47:50|||||||||13
1759348080000|2025-10-01 19:48:00|||||||||8
1759348090000|2025-10-01 19:48:10|||||||||24
1759348110000|2025-10-01 19:48:30|||||||||11
1759348130000|2025-10-01 19:48:50|||||||||25
1759348140000|2025-10-01 19:49:00|||||||||72
1759348150000|2025-10-01 19:49:10|||||||||5
1759348160000|2025-10-01 19:49:20|||||||||11
1759348170000|2025-10-01 19:49:30|||||||||6
1759348180000|2025-10-01 19:49:40|||||||||3
1759348190000|2025-10-01 19:49:50|||||||||4
1759348200000|2025-10-01 19:50:00|||||||||17
1759348210000|2025-10-01 19:50:10|||||||||14
1759348220000|2025-10-01 19:50:20|||||||||41
1759348230000|2025-10-01 19:50:30|||||||||2
1759348240000|2025-10-01 19:50:40|||||||||12
1759348250000|2025-10-01 19:50:50|||||||||161
1759348270000|2025-10-01 19:51:10|||||||||29
1759348280000|2025-10-01 19:51:20|||||||||13
1759348290000|2025-10-01 19:51:30|||||||||24
1759348300000|2025-10-01 19:51:40|||||||||18
1759348310000|2025-10-01 19:51:50|||||||||15
1759348320000|2025-10-01 19:52:00|||||||||66
1759348330000|2025-10-01 19:52:10|||||||||15
1759348340000|2025-10-01 19:52:20|||||||||5
1759348350000|2025-10-01 19:52:30|||||||||11
1759348360000|2025-10-01 19:52:40|||||||||12
1759348370000|2025-10-01 19:52:50|||||||||69
1759348380000|2025-10-01 19:53:00|||||||||18
1759348390000|2025-10-01 19:53:10|||||||||24
1759348400000|2025-10-01 19:53:20|||||||||1
1759348410000|2025-10-01 19:53:30|||||||||6
1759348420000|2025-10-01 19:53:40|||||||||7
1759348430000|2025-10-01 19:53:50|||||||||3
1759348440000|2025-10-01 19:54:00|||||||||59
1759348450000|2025-10-01 19:54:10|||||||||101
1759348460000|2025-10-01 19:54:20|||||||||1
1759348470000|2025-10-01 19:54:30|||||||||36
1759348480000|2025-10-01 19:54:40|||||||||43
1759348490000|2025-10-01 19:54:50|||||||||17
1759348500000|2025-10-01 19:55:00|||||||||25
1759348510000|2025-10-01 19:55:10|||||||||18
1759348520000|2025-10-01 19:55:20|||||||||6
1759348530000|2025-10-01 19:55:30|||||||||19
1759348540000|2025-10-01 19:55:40|||||||||5
1759348550000|2025-10-01 19:55:50|||||||||7
1759348560000|2025-10-01 19:56:00|||||||||4
1759348570000|2025-10-01 19:56:10|||||||||3
1759348580000|2025-10-01 19:56:20|||||||||20
1759348590000|2025-10-01 19:56:30|||||||||46
1759348600000|2025-10-01 19:56:40|||||||||3
1759348610000|2025-10-01 19:56:50|||||||||15
1759348620000|2025-10-01 19:57:00|||||||||34
1759348640000|2025-10-01 19:57:20|||||||||26
1759348650000|2025-10-01 19:57:30|||||||||13
1759348660000|2025-10-01 19:57:40|||||||||65
1759348670000|2025-10-01 19:57:50|||||||||31
1759348680000|2025-10-01 19:58:00|||||||||59
1759348690000|2025-10-01 19:58:10|||||||||46
1759348700000|2025-10-01 19:58:20|||||||||41
1759348710000|2025-10-01 19:58:30|||||||||68
1759348720000|2025-10-01 19:58:40|||||||||37
1759348730000|2025-10-01 19:58:50|||||||||46
1759348740000|2025-10-01 19:59:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|121
1759348750000|2025-10-01 19:59:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|320
1759348760000|2025-10-01 19:59:20|||||||||40
1759348770000|2025-10-01 19:59:30|||||||||60
1759348780000|2025-10-01 19:59:40|||||||||53
1759348790000|2025-10-01 19:59:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|222
1759348800000|2025-10-01 20:00:00|||||||||108
1759348810000|2025-10-01 20:00:10|||||||||11
1759348820000|2025-10-01 20:00:20|||||||||2
1759348830000|2025-10-01 20:00:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|669
1759348840000|2025-10-01 20:00:40|||||||||3
1759348870000|2025-10-01 20:01:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|19
1759348920000|2025-10-01 20:02:00|||||||||1
1759348930000|2025-10-01 20:02:10|||||||||51
1759348940000|2025-10-01 20:02:20|||||||||5
1759348950000|2025-10-01 20:02:30|||||||||12
1759348990000|2025-10-01 20:03:10|||||||||4
1759349000000|2025-10-01 20:03:20|||||||||5
1759349010000|2025-10-01 20:03:30|||||||||30
1759349030000|2025-10-01 20:03:50|||||||||1
1759349040000|2025-10-01 20:04:00|||||||||1
1759349050000|2025-10-01 20:04:10|||||||||18
1759349080000|2025-10-01 20:04:40|||||||||20
1759349090000|2025-10-01 20:04:50|||||||||4
1759349100000|2025-10-01 20:05:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|593
1759349110000|2025-10-01 20:05:10|||||||||3
1759349130000|2025-10-01 20:05:30|||||||||16
1759349150000|2025-10-01 20:05:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1759349160000|2025-10-01 20:06:00|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|3
1759349170000|2025-10-01 20:06:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1759349190000|2025-10-01 20:06:30|||||||||1
1759349220000|2025-10-01 20:07:00|||||||||1
1759349230000|2025-10-01 20:07:10|||||||||5
1759349240000|2025-10-01 20:07:20|||||||||35
1759349270000|2025-10-01 20:07:50|||||||||1
1759349280000|2025-10-01 20:08:00|||||||||21
1759349310000|2025-10-01 20:08:30|||||||||2
1759349320000|2025-10-01 20:08:40|||||||||3
1759349350000|2025-10-01 20:09:10|||||||||3
1759349360000|2025-10-01 20:09:20|||||||||2
1759349390000|2025-10-01 20:09:50|||||||||6
1759349410000|2025-10-01 20:10:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1759349440000|2025-10-01 20:10:40|||||||||20
1759349560000|2025-10-01 20:12:40|||||||||1
1759349600000|2025-10-01 20:13:20|||||||||11
1759349610000|2025-10-01 20:13:30|||||||||1
1759349630000|2025-10-01 20:13:50|||||||||2
1759349650000|2025-10-01 20:14:10|||||||||26
1759349680000|2025-10-01 20:14:40|||||||||1
1759349690000|2025-10-01 20:14:50|||||||||36
1759350700000|2025-10-01 20:31:40|||||||||27
1759350740000|2025-10-01 20:32:20|||||||||85
1759350900000|2025-10-01 20:35:00|||||||||9
1759350930000|2025-10-01 20:35:30|||||||||1
1759351120000|2025-10-01 20:38:40|||||||||14
1759351200000|2025-10-01 20:40:00|||||||||2
1759351300000|2025-10-01 20:41:40|||||||||5
1759351310000|2025-10-01 20:41:50|||||||||2
1759351320000|2025-10-01 20:42:00|||||||||3
1759351500000|2025-10-01 20:45:00|||||||||5
1759351580000|2025-10-01 20:46:20|||||||||5
1759351720000|2025-10-01 20:48:40|||||||||50
1759351730000|2025-10-01 20:48:50|||||||||2
1759351760000|2025-10-01 20:49:20|||||||||5
1759351790000|2025-10-01 20:49:50|||||||||15
1759351810000|2025-10-01 20:50:10|||||||||1
1759352220000|2025-10-01 20:57:00|||||||||1
1759352260000|2025-10-01 20:57:40|||||||||27
1759352270000|2025-10-01 20:57:50|||||||||9
1759352340000|2025-10-01 20:59:00|||||||||1
1759352350000|2025-10-01 20:59:10|||||||||88
1759352360000|2025-10-01 20:59:20|||||||||2
1759352370000|2025-10-01 20:59:30|||||||||31
1759352390000|2025-10-01 20:59:50|||||||||23
1759356000000|2025-10-01 22:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759356010000|2025-10-01 22:00:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|21
1759356060000|2025-10-01 22:01:00|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|30
1759356070000|2025-10-01 22:01:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1759356100000|2025-10-01 22:01:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1759356120000|2025-10-01 22:02:00|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|0
1759356130000|2025-10-01 22:02:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1759356230000|2025-10-01 22:03:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|4
1759356270000|2025-10-01 22:04:30|||||||||3
1759356450000|2025-10-01 22:07:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759356460000|2025-10-01 22:07:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1759356540000|2025-10-01 22:09:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1759356820000|2025-10-01 22:13:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759360020000|2025-10-01 23:07:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|53
1759360260000|2025-10-01 23:11:00|||||||||1
1759360440000|2025-10-01 23:14:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1759360830000|2025-10-01 23:20:30|||||||||4
1759360930000|2025-10-01 23:22:10|||||||||1
1759361130000|2025-10-01 23:25:30|||||||||1
1759361340000|2025-10-01 23:29:00|||||||||1
1759361370000|2025-10-01 23:29:30|||||||||3
1759361490000|2025-10-01 23:31:30|||||||||9
1759361560000|2025-10-01 23:32:40|||||||||1
1759361630000|2025-10-01 23:33:50|||||||||1
1759361690000|2025-10-01 23:34:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1759361700000|2025-10-01 23:35:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1759361710000|2025-10-01 23:35:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|0
1759361730000|2025-10-01 23:35:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1759361740000|2025-10-01 23:35:40|||||||||8
1759361970000|2025-10-01 23:39:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1759363210000|2025-10-02 00:00:10|||||||||1
1759363230000|2025-10-02 00:00:30|||||||||3
1759363240000|2025-10-02 00:00:40|||||||||1
1759363260000|2025-10-02 00:01:00|||||||||1
1759363300000|2025-10-02 00:01:40|||||||||1
1759363380000|2025-10-02 00:03:00|||||||||24
1759363390000|2025-10-02 00:03:10|||||||||1
1759363400000|2025-10-02 00:03:20|||||||||1
1759363420000|2025-10-02 00:03:40|||||||||2
1759363460000|2025-10-02 00:04:20|||||||||1
1759363470000|2025-10-02 00:04:30|||||||||2
1759363480000|2025-10-02 00:04:40|||||||||1
1759363510000|2025-10-02 00:05:10|||||||||1
1759363540000|2025-10-02 00:05:40|||||||||1
1759363560000|2025-10-02 00:06:00|||||||||1
1759363600000|2025-10-02 00:06:40|||||||||1
1759363640000|2025-10-02 00:07:20|||||||||1
1759363650000|2025-10-02 00:07:30|||||||||1
1759363740000|2025-10-02 00:09:00|||||||||1
1759363880000|2025-10-02 00:11:20|||||||||1
1759363920000|2025-10-02 00:12:00|||||||||1
1759364080000|2025-10-02 00:14:40|||||||||2
1759364090000|2025-10-02 00:14:50|||||||||1
1759364150000|2025-10-02 00:15:50|||||||||1
1759364290000|2025-10-02 00:18:10|||||||||1
1759364610000|2025-10-02 00:23:30|||||||||1
1759365530000|2025-10-02 00:38:50|||||||||1
1759365920000|2025-10-02 00:45:20|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|88
1759366940000|2025-10-02 01:02:20|||||||||3
1759367180000|2025-10-02 01:06:20|||||||||1
1759367230000|2025-10-02 01:07:10|||||||||1
1759367260000|2025-10-02 01:07:40|||||||||1
1759367430000|2025-10-02 01:10:30|||||||||1
1759367690000|2025-10-02 01:14:50|||||||||2
1759367790000|2025-10-02 01:16:30|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|18
1759368120000|2025-10-02 01:22:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|24
1759368240000|2025-10-02 01:24:00|||||||||2
1759369160000|2025-10-02 01:39:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1759369510000|2025-10-02 01:45:10|||||||||47
1759370130000|2025-10-02 01:55:30|||||||||3
1759370950000|2025-10-02 02:09:10|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|15
1759371780000|2025-10-02 02:23:00|||||||||25
1759372620000|2025-10-02 02:37:00|||||||||6
1759373000000|2025-10-02 02:43:20|||||||||5
1759373790000|2025-10-02 02:56:30|||||||||10
1759374130000|2025-10-02 03:02:10|||||||||1
1759375670000|2025-10-02 03:27:50|||||||||10
1759378190000|2025-10-02 04:09:50|||||||||1
1759378980000|2025-10-02 04:23:00|||||||||4
1759380370000|2025-10-02 04:46:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1759380380000|2025-10-02 04:46:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1759382020000|2025-10-02 05:13:40|||||||||1
1759383560000|2025-10-02 05:39:20|||||||||2
1759383850000|2025-10-02 05:44:10|||||||||4
1759383860000|2025-10-02 05:44:20|||||||||1
1759385390000|2025-10-02 06:09:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|46
1759385400000|2025-10-02 06:10:00|||||||||2
1759385410000|2025-10-02 06:10:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|31
1759385720000|2025-10-02 06:15:20|||||||||1
1759386060000|2025-10-02 06:21:00|||||||||1
1759386270000|2025-10-02 06:24:30|||||||||2
1759386680000|2025-10-02 06:31:20|||||||||2
1759387140000|2025-10-02 06:39:00|||||||||1
1759387250000|2025-10-02 06:40:50|||||||||1
1759387260000|2025-10-02 06:41:00|||||||||1
1759387390000|2025-10-02 06:43:10|||||||||3
1759387480000|2025-10-02 06:44:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1759387580000|2025-10-02 06:46:20|||||||||1
1759387680000|2025-10-02 06:48:00|||||||||1
1759387690000|2025-10-02 06:48:10|||||||||1
1759387810000|2025-10-02 06:50:10|||||||||1
1759387830000|2025-10-02 06:50:30|||||||||1
1759387930000|2025-10-02 06:52:10|||||||||1
1759387990000|2025-10-02 06:53:10|||||||||1
1759388050000|2025-10-02 06:54:10|||||||||1
1759388140000|2025-10-02 06:55:40|||||||||1
1759388200000|2025-10-02 06:56:40|||||||||1
1759388230000|2025-10-02 06:57:10|||||||||1
1759388320000|2025-10-02 06:58:40|||||||||1
1759388410000|2025-10-02 07:00:10|||||||||1
1759388490000|2025-10-02 07:01:30|||||||||1
1759388530000|2025-10-02 07:02:10|||||||||1
1759388560000|2025-10-02 07:02:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1759388640000|2025-10-02 07:04:00|||||||||3
1759388660000|2025-10-02 07:04:20|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|0
1759388720000|2025-10-02 07:05:20|||||||||1
1759388820000|2025-10-02 07:07:00|||||||||1
1759388830000|2025-10-02 07:07:10|||||||||1
1759388910000|2025-10-02 07:08:30|||||||||1
1759388980000|2025-10-02 07:09:40|||||||||3
1759388990000|2025-10-02 07:09:50|||||||||6
1759389010000|2025-10-02 07:10:10|||||||||3
1759389020000|2025-10-02 07:10:20|||||||||4
1759389040000|2025-10-02 07:10:40|||||||||1
1759389060000|2025-10-02 07:11:00|||||||||3
1759389070000|2025-10-02 07:11:10|||||||||3
1759389090000|2025-10-02 07:11:30|||||||||2
1759389110000|2025-10-02 07:11:50|||||||||2
1759389120000|2025-10-02 07:12:00|||||||||1
1759389140000|2025-10-02 07:12:20|||||||||1
1759389150000|2025-10-02 07:12:30|||||||||1
1759389160000|2025-10-02 07:12:40|||||||||1
1759389190000|2025-10-02 07:13:10|||||||||1
1759389250000|2025-10-02 07:14:10|||||||||1
1759389270000|2025-10-02 07:14:30|||||||||51
1759389330000|2025-10-02 07:15:30|||||||||1
1759389390000|2025-10-02 07:16:30|||||||||1
1759389470000|2025-10-02 07:17:50|||||||||1
1759389480000|2025-10-02 07:18:00|||||||||3
1759389570000|2025-10-02 07:19:30|||||||||1
1759389640000|2025-10-02 07:20:40|||||||||1
1759389710000|2025-10-02 07:21:50|||||||||1
1759389780000|2025-10-02 07:23:00|||||||||1
1759390160000|2025-10-02 07:29:20|||||||||1
1759390190000|2025-10-02 07:29:50|||||||||1
1759390200000|2025-10-02 07:30:00|||||||||2
1759390670000|2025-10-02 07:37:50|||||||||1
1759390780000|2025-10-02 07:39:40|||||||||1
1759390820000|2025-10-02 07:40:20|||||||||2
1759391460000|2025-10-02 07:51:00|||||||||3
1759391580000|2025-10-02 07:53:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|26
1759391590000|2025-10-02 07:53:10|||||||||3
1759391610000|2025-10-02 07:53:30|||||||||2
1759391980000|2025-10-02 07:59:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|37
1759391990000|2025-10-02 07:59:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1759392000000|2025-10-02 08:00:00|18.34|18.18|18.35|18.19|18.38|18.22|18.34|18.18|18
1759392010000|2025-10-02 08:00:10|||||||||1
1759392020000|2025-10-02 08:00:20|||||||||1
1759392070000|2025-10-02 08:01:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1759392100000|2025-10-02 08:01:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759392120000|2025-10-02 08:02:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|0
1759392130000|2025-10-02 08:02:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759392140000|2025-10-02 08:02:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759392180000|2025-10-02 08:03:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1759392300000|2025-10-02 08:05:00|||||||||16
1759392310000|2025-10-02 08:05:10|||||||||1
1759392380000|2025-10-02 08:06:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759392420000|2025-10-02 08:07:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1759392480000|2025-10-02 08:08:00|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1759392510000|2025-10-02 08:08:30|||||||||1
1759392550000|2025-10-02 08:09:10|||||||||4
1759392610000|2025-10-02 08:10:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759392850000|2025-10-02 08:14:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|20
1759392860000|2025-10-02 08:14:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1759392870000|2025-10-02 08:14:30|||||||||1
1759392900000|2025-10-02 08:15:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|33
1759392910000|2025-10-02 08:15:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1759393000000|2025-10-02 08:16:40|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|2
1759393550000|2025-10-02 08:25:50|||||||||1
1759393650000|2025-10-02 08:27:30|||||||||2
1759393800000|2025-10-02 08:30:00|||||||||1
1759393850000|2025-10-02 08:30:50|||||||||1
1759394120000|2025-10-02 08:35:20|||||||||1
1759394340000|2025-10-02 08:39:00|||||||||7
1759395070000|2025-10-02 08:51:10|||||||||1
1759395240000|2025-10-02 08:54:00|||||||||1
1759395340000|2025-10-02 08:55:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|43
1759395350000|2025-10-02 08:55:50|||||||||2
1759395360000|2025-10-02 08:56:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1759395490000|2025-10-02 08:58:10|||||||||1
1759395670000|2025-10-02 09:01:10|||||||||1
1759395720000|2025-10-02 09:02:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1759396020000|2025-10-02 09:07:00|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|0
1759396190000|2025-10-02 09:09:50|||||||||7
1759396220000|2025-10-02 09:10:20|||||||||4
1759396230000|2025-10-02 09:10:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1759396260000|2025-10-02 09:11:00|||||||||2
1759396330000|2025-10-02 09:12:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759396370000|2025-10-02 09:12:50|||||||||1
1759396520000|2025-10-02 09:15:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1759396540000|2025-10-02 09:15:40|||||||||7
1759396550000|2025-10-02 09:15:50|||||||||3
1759396560000|2025-10-02 09:16:00|||||||||7
1759396570000|2025-10-02 09:16:10|||||||||5
1759396590000|2025-10-02 09:16:30|||||||||10
1759396600000|2025-10-02 09:16:40|||||||||8
1759396620000|2025-10-02 09:17:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|36
1759396630000|2025-10-02 09:17:10|||||||||2
1759396660000|2025-10-02 09:17:40|||||||||20
1759396680000|2025-10-02 09:18:00|||||||||14
1759396740000|2025-10-02 09:19:00|||||||||1
1759396960000|2025-10-02 09:22:40|||||||||1
1759397170000|2025-10-02 09:26:10|||||||||1
1759397250000|2025-10-02 09:27:30|||||||||2
1759397260000|2025-10-02 09:27:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|41
1759397300000|2025-10-02 09:28:20|||||||||1
1759397410000|2025-10-02 09:30:10|||||||||2
1759397510000|2025-10-02 09:31:50|||||||||10
1759397550000|2025-10-02 09:32:30|||||||||1
1759397780000|2025-10-02 09:36:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1759397790000|2025-10-02 09:36:30|||||||||1
1759397800000|2025-10-02 09:36:40|||||||||36
1759397830000|2025-10-02 09:37:10|||||||||2
1759397840000|2025-10-02 09:37:20|||||||||1
1759397860000|2025-10-02 09:37:40|||||||||1
1759397900000|2025-10-02 09:38:20|||||||||1
1759398180000|2025-10-02 09:43:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1759398360000|2025-10-02 09:46:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|29
1759398500000|2025-10-02 09:48:20|||||||||10
1759398600000|2025-10-02 09:50:00|||||||||1
1759398680000|2025-10-02 09:51:20|||||||||3
1759398750000|2025-10-02 09:52:30|||||||||1
1759398860000|2025-10-02 09:54:20|||||||||1
1759398870000|2025-10-02 09:54:30|||||||||1
1759398980000|2025-10-02 09:56:20|||||||||6
1759399060000|2025-10-02 09:57:40|||||||||2
1759399180000|2025-10-02 09:59:40|||||||||1
1759399320000|2025-10-02 10:02:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|109
1759399330000|2025-10-02 10:02:10|||||||||1
1759399340000|2025-10-02 10:02:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|2
1759399380000|2025-10-02 10:03:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|4
1759399440000|2025-10-02 10:04:00|||||||||1
1759399530000|2025-10-02 10:05:30|||||||||2
1759399540000|2025-10-02 10:05:40|||||||||1
1759399810000|2025-10-02 10:10:10|||||||||2
1759400050000|2025-10-02 10:14:10|||||||||1
1759400120000|2025-10-02 10:15:20|||||||||4
1759400330000|2025-10-02 10:18:50|||||||||4
1759400420000|2025-10-02 10:20:20|||||||||2
1759400790000|2025-10-02 10:26:30|||||||||1
1759401320000|2025-10-02 10:35:20|||||||||2
1759401470000|2025-10-02 10:37:50|||||||||5
1759401480000|2025-10-02 10:38:00|||||||||2
1759401490000|2025-10-02 10:38:10|||||||||1
1759401500000|2025-10-02 10:38:20|||||||||1
1759401540000|2025-10-02 10:39:00|||||||||18
1759401600000|2025-10-02 10:40:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1759401620000|2025-10-02 10:40:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1759401630000|2025-10-02 10:40:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1759401640000|2025-10-02 10:40:40|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|1
1759401660000|2025-10-02 10:41:00|||||||||1
1759401690000|2025-10-02 10:41:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1759401740000|2025-10-02 10:42:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1759401750000|2025-10-02 10:42:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1759401990000|2025-10-02 10:46:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|17
1759402020000|2025-10-02 10:47:00|||||||||1
1759402030000|2025-10-02 10:47:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|50
1759402060000|2025-10-02 10:47:40|||||||||1
1759402200000|2025-10-02 10:50:00|||||||||1
1759402350000|2025-10-02 10:52:30|||||||||2
1759402690000|2025-10-02 10:58:10|||||||||23
1759402730000|2025-10-02 10:58:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1759402780000|2025-10-02 10:59:40|||||||||1
1759402830000|2025-10-02 11:00:30|||||||||3
1759402860000|2025-10-02 11:01:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1759403540000|2025-10-02 11:12:20|||||||||4
1759403550000|2025-10-02 11:12:30|||||||||1
1759403660000|2025-10-02 11:14:20|||||||||1
1759403800000|2025-10-02 11:16:40|||||||||4
1759403950000|2025-10-02 11:19:10|||||||||5
1759403970000|2025-10-02 11:19:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|20
1759404010000|2025-10-02 11:20:10|||||||||1
1759404020000|2025-10-02 11:20:20|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|34
1759404080000|2025-10-02 11:21:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|12
1759404110000|2025-10-02 11:21:50|||||||||3
1759404120000|2025-10-02 11:22:00|||||||||2
1759404160000|2025-10-02 11:22:40|||||||||4
1759404250000|2025-10-02 11:24:10|||||||||1
1759404520000|2025-10-02 11:28:40|||||||||4
1759404850000|2025-10-02 11:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|15
1759404880000|2025-10-02 11:34:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1759404900000|2025-10-02 11:35:00|||||||||1
1759404940000|2025-10-02 11:35:40|||||||||2
1759405240000|2025-10-02 11:40:40|||||||||1
1759405350000|2025-10-02 11:42:30|||||||||26
1759405420000|2025-10-02 11:43:40|||||||||1
1759405430000|2025-10-02 11:43:50|||||||||6
1759405620000|2025-10-02 11:47:00|||||||||2
1759405650000|2025-10-02 11:47:30|||||||||1
1759405670000|2025-10-02 11:47:50|||||||||2
1759405870000|2025-10-02 11:51:10|||||||||12
1759405890000|2025-10-02 11:51:30|||||||||1
1759405990000|2025-10-02 11:53:10|||||||||1
1759406150000|2025-10-02 11:55:50|||||||||176
1759406160000|2025-10-02 11:56:00|||||||||1
1759406220000|2025-10-02 11:57:00|||||||||1
1759406400000|2025-10-02 12:00:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|25
1759406420000|2025-10-02 12:00:20|||||||||4
1759406430000|2025-10-02 12:00:30|||||||||14
1759406480000|2025-10-02 12:01:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|41
1759406490000|2025-10-02 12:01:30|||||||||1
1759406670000|2025-10-02 12:04:30|||||||||6
1759406690000|2025-10-02 12:04:50|||||||||2
1759407030000|2025-10-02 12:10:30|||||||||1
1759407060000|2025-10-02 12:11:00|||||||||1
1759407230000|2025-10-02 12:13:50|||||||||1
1759407620000|2025-10-02 12:20:20|||||||||42
1759407710000|2025-10-02 12:21:50|||||||||2
1759407730000|2025-10-02 12:22:10|||||||||2
1759407770000|2025-10-02 12:22:50|||||||||22
1759407810000|2025-10-02 12:23:30|||||||||1
1759407850000|2025-10-02 12:24:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1759407870000|2025-10-02 12:24:30|||||||||1
1759407880000|2025-10-02 12:24:40|||||||||9
1759407900000|2025-10-02 12:25:00|||||||||3
1759407950000|2025-10-02 12:25:50|||||||||1
1759407960000|2025-10-02 12:26:00|||||||||1
1759408020000|2025-10-02 12:27:00|||||||||5
1759408050000|2025-10-02 12:27:30|||||||||1
1759408080000|2025-10-02 12:28:00|||||||||1
1759408110000|2025-10-02 12:28:30|||||||||3
1759408140000|2025-10-02 12:29:00|||||||||1
1759408150000|2025-10-02 12:29:10|||||||||1
1759408170000|2025-10-02 12:29:30|||||||||1
1759408210000|2025-10-02 12:30:10|||||||||9
1759408220000|2025-10-02 12:30:20|||||||||1
1759408310000|2025-10-02 12:31:50|||||||||1
1759408390000|2025-10-02 12:33:10|||||||||1
1759408480000|2025-10-02 12:34:40|||||||||3
1759408500000|2025-10-02 12:35:00|||||||||1
1759408560000|2025-10-02 12:36:00|||||||||1
1759408630000|2025-10-02 12:37:10|||||||||2
1759408680000|2025-10-02 12:38:00|||||||||1
1759408690000|2025-10-02 12:38:10|||||||||25
1759408840000|2025-10-02 12:40:40|||||||||19
1759408850000|2025-10-02 12:40:50|||||||||2
1759408910000|2025-10-02 12:41:50|||||||||3
1759408940000|2025-10-02 12:42:20|||||||||2
1759408980000|2025-10-02 12:43:00|||||||||2
1759409040000|2025-10-02 12:44:00|||||||||3
1759409240000|2025-10-02 12:47:20|||||||||1
1759409310000|2025-10-02 12:48:30|||||||||1
1759409360000|2025-10-02 12:49:20|||||||||2
1759409380000|2025-10-02 12:49:40|||||||||1
1759409400000|2025-10-02 12:50:00|||||||||1
1759409460000|2025-10-02 12:51:00|||||||||1
1759409480000|2025-10-02 12:51:20|||||||||4
1759409500000|2025-10-02 12:51:40|||||||||1
1759409540000|2025-10-02 12:52:20|||||||||2
1759409550000|2025-10-02 12:52:30|||||||||1
1759409600000|2025-10-02 12:53:20|||||||||1
1759409670000|2025-10-02 12:54:30|||||||||1
1759409730000|2025-10-02 12:55:30|||||||||1
1759409760000|2025-10-02 12:56:00|||||||||6
1759409840000|2025-10-02 12:57:20|||||||||1
1759409930000|2025-10-02 12:58:50|||||||||1
1759409940000|2025-10-02 12:59:00|||||||||8
1759409950000|2025-10-02 12:59:10|||||||||8
1759409960000|2025-10-02 12:59:20|||||||||1
1759410010000|2025-10-02 13:00:10|||||||||14
1759410020000|2025-10-02 13:00:20|||||||||15
1759410030000|2025-10-02 13:00:30|||||||||1
1759410060000|2025-10-02 13:01:00|||||||||1
1759410080000|2025-10-02 13:01:20|||||||||3
1759410110000|2025-10-02 13:01:50|||||||||1
1759410170000|2025-10-02 13:02:50|||||||||1
1759410200000|2025-10-02 13:03:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|37
1759410210000|2025-10-02 13:03:30|18.31|18.15|18.31|18.15|18.31|18.15|18.3|18.14|14
1759410220000|2025-10-02 13:03:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1759410400000|2025-10-02 13:06:40|||||||||1
1759410410000|2025-10-02 13:06:50|||||||||5
1759410430000|2025-10-02 13:07:10|||||||||13
1759410470000|2025-10-02 13:07:50|||||||||2
1759410530000|2025-10-02 13:08:50|||||||||1
1759410710000|2025-10-02 13:11:50|||||||||13
1759410730000|2025-10-02 13:12:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|8
1759410780000|2025-10-02 13:13:00|||||||||4
1759410860000|2025-10-02 13:14:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|21
1759410970000|2025-10-02 13:16:10|||||||||27
1759411070000|2025-10-02 13:17:50|||||||||1
1759411250000|2025-10-02 13:20:50|||||||||2
1759411340000|2025-10-02 13:22:20|||||||||3
1759411350000|2025-10-02 13:22:30|||||||||3
1759411390000|2025-10-02 13:23:10|||||||||4
1759411400000|2025-10-02 13:23:20|||||||||1
1759411420000|2025-10-02 13:23:40|||||||||6
1759411470000|2025-10-02 13:24:30|||||||||3
1759411530000|2025-10-02 13:25:30|||||||||2
1759411540000|2025-10-02 13:25:40|||||||||17
1759411570000|2025-10-02 13:26:10|||||||||1
1759411610000|2025-10-02 13:26:50|||||||||1
1759411690000|2025-10-02 13:28:10|||||||||1
1759411710000|2025-10-02 13:28:30|||||||||6
1759411720000|2025-10-02 13:28:40|||||||||4
1759411790000|2025-10-02 13:29:50|||||||||4
1759411800000|2025-10-02 13:30:00|||||||||25
1759411810000|2025-10-02 13:30:10|||||||||13
1759411820000|2025-10-02 13:30:20|||||||||3
1759411860000|2025-10-02 13:31:00|||||||||2
1759411880000|2025-10-02 13:31:20|||||||||1
1759411890000|2025-10-02 13:31:30|||||||||12
1759411920000|2025-10-02 13:32:00|||||||||3
1759411960000|2025-10-02 13:32:40|||||||||3
1759411990000|2025-10-02 13:33:10|||||||||3
1759412030000|2025-10-02 13:33:50|||||||||1
1759412050000|2025-10-02 13:34:10|||||||||1
1759412080000|2025-10-02 13:34:40|||||||||1
1759412090000|2025-10-02 13:34:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1759412100000|2025-10-02 13:35:00|||||||||1
1759412110000|2025-10-02 13:35:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1759412120000|2025-10-02 13:35:20|||||||||6
1759412130000|2025-10-02 13:35:30|||||||||6
1759412140000|2025-10-02 13:35:40|||||||||8
1759412150000|2025-10-02 13:35:50|||||||||4
1759412160000|2025-10-02 13:36:00|||||||||3
1759412170000|2025-10-02 13:36:10|||||||||9
1759412180000|2025-10-02 13:36:20|||||||||6
1759412200000|2025-10-02 13:36:40|||||||||3
1759412210000|2025-10-02 13:36:50|||||||||7
1759412220000|2025-10-02 13:37:00|||||||||25
1759412230000|2025-10-02 13:37:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|152
1759412240000|2025-10-02 13:37:20|||||||||1
1759412260000|2025-10-02 13:37:40|||||||||1
1759412280000|2025-10-02 13:38:00|||||||||1
1759412290000|2025-10-02 13:38:10|||||||||4
1759412310000|2025-10-02 13:38:30|||||||||1
1759412320000|2025-10-02 13:38:40|||||||||3
1759412330000|2025-10-02 13:38:50|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|1
1759412340000|2025-10-02 13:39:00|||||||||1
1759412350000|2025-10-02 13:39:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1759412360000|2025-10-02 13:39:20|||||||||20
1759412370000|2025-10-02 13:39:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|7
1759412380000|2025-10-02 13:39:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1759412390000|2025-10-02 13:39:50|||||||||15
1759412400000|2025-10-02 13:40:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|56
1759412410000|2025-10-02 13:40:10|||||||||6
1759412420000|2025-10-02 13:40:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|57
1759412430000|2025-10-02 13:40:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|50
1759412440000|2025-10-02 13:40:40|||||||||1
1759412450000|2025-10-02 13:40:50|||||||||11
1759412460000|2025-10-02 13:41:00|||||||||1
1759412500000|2025-10-02 13:41:40|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|1
1759412520000|2025-10-02 13:42:00|||||||||1
1759412530000|2025-10-02 13:42:10|||||||||1
1759412550000|2025-10-02 13:42:30|||||||||18
1759412560000|2025-10-02 13:42:40|||||||||10
1759412580000|2025-10-02 13:43:00|||||||||1
1759412600000|2025-10-02 13:43:20|||||||||2
1759412610000|2025-10-02 13:43:30|18.41|18.25|18.36|18.2|18.41|18.25|18.36|18.2|323
1759412630000|2025-10-02 13:43:50|||||||||1
1759412640000|2025-10-02 13:44:00|||||||||11
1759412650000|2025-10-02 13:44:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1759412660000|2025-10-02 13:44:20|||||||||1
1759412690000|2025-10-02 13:44:50|||||||||1
1759412700000|2025-10-02 13:45:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|4
1759412710000|2025-10-02 13:45:10|||||||||5
1759412720000|2025-10-02 13:45:20|||||||||4
1759412730000|2025-10-02 13:45:30|||||||||2
1759412740000|2025-10-02 13:45:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|5
1759412760000|2025-10-02 13:46:00|||||||||5
1759412770000|2025-10-02 13:46:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|24
1759412780000|2025-10-02 13:46:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1759412800000|2025-10-02 13:46:40|||||||||3
1759412820000|2025-10-02 13:47:00|||||||||1
1759412830000|2025-10-02 13:47:10|||||||||2
1759412870000|2025-10-02 13:47:50|||||||||31
1759412890000|2025-10-02 13:48:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1759412900000|2025-10-02 13:48:20|||||||||33
1759412920000|2025-10-02 13:48:40|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|80
1759412950000|2025-10-02 13:49:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1759412960000|2025-10-02 13:49:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1759412980000|2025-10-02 13:49:40|||||||||78
1759413010000|2025-10-02 13:50:10|||||||||9
1759413020000|2025-10-02 13:50:20|||||||||3
1759413040000|2025-10-02 13:50:40|||||||||92
1759413050000|2025-10-02 13:50:50|||||||||1
1759413060000|2025-10-02 13:51:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|35
1759413070000|2025-10-02 13:51:10|||||||||1
1759413080000|2025-10-02 13:51:20|||||||||4
1759413090000|2025-10-02 13:51:30|18.37|18.21|18.37|18.21|18.37|18.21|18.34|18.18|34
1759413100000|2025-10-02 13:51:40|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|135
1759413130000|2025-10-02 13:52:10|||||||||2
1759413160000|2025-10-02 13:52:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|293
1759413170000|2025-10-02 13:52:50|||||||||4
1759413190000|2025-10-02 13:53:10|||||||||12
1759413200000|2025-10-02 13:53:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|27
1759413210000|2025-10-02 13:53:30|||||||||8
1759413220000|2025-10-02 13:53:40|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|87
1759413240000|2025-10-02 13:54:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1759413250000|2025-10-02 13:54:10|||||||||2
1759413260000|2025-10-02 13:54:20|||||||||3
1759413280000|2025-10-02 13:54:40|||||||||80
1759413300000|2025-10-02 13:55:00|||||||||7
1759413310000|2025-10-02 13:55:10|||||||||104
1759413320000|2025-10-02 13:55:20|||||||||4
1759413330000|2025-10-02 13:55:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|51
1759413340000|2025-10-02 13:55:40|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|66
1759413350000|2025-10-02 13:55:50|18.34|18.18|18.32|18.16|18.34|18.18|18.29|18.13|13
1759413360000|2025-10-02 13:56:00|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|7
1759413370000|2025-10-02 13:56:10|||||||||16
1759413400000|2025-10-02 13:56:40|||||||||15
1759413410000|2025-10-02 13:56:50|||||||||1
1759413420000|2025-10-02 13:57:00|||||||||4
1759413440000|2025-10-02 13:57:20|||||||||1
1759413450000|2025-10-02 13:57:30|||||||||2
1759413460000|2025-10-02 13:57:40|||||||||80
1759413470000|2025-10-02 13:57:50|||||||||23
1759413480000|2025-10-02 13:58:00|||||||||4
1759413490000|2025-10-02 13:58:10|||||||||71
1759413520000|2025-10-02 13:58:40|||||||||2
1759413540000|2025-10-02 13:59:00|||||||||2
1759413550000|2025-10-02 13:59:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1759413560000|2025-10-02 13:59:20|||||||||1
1759413570000|2025-10-02 13:59:30|||||||||3
1759413590000|2025-10-02 13:59:50|||||||||2
1759413600000|2025-10-02 14:00:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|23
1759413620000|2025-10-02 14:00:20|||||||||4
1759413630000|2025-10-02 14:00:30|||||||||5
1759413650000|2025-10-02 14:00:50|||||||||10
1759413670000|2025-10-02 14:01:10|||||||||7
1759413700000|2025-10-02 14:01:40|||||||||1
1759413710000|2025-10-02 14:01:50|||||||||1
1759413720000|2025-10-02 14:02:00|||||||||2
1759413750000|2025-10-02 14:02:30|||||||||2
1759413760000|2025-10-02 14:02:40|||||||||2
1759413770000|2025-10-02 14:02:50|||||||||50
1759413780000|2025-10-02 14:03:00|||||||||51
1759413800000|2025-10-02 14:03:20|||||||||1
1759413810000|2025-10-02 14:03:30|||||||||1
1759413840000|2025-10-02 14:04:00|||||||||19
1759413850000|2025-10-02 14:04:10|||||||||4
1759413860000|2025-10-02 14:04:20|||||||||4
1759413870000|2025-10-02 14:04:30|||||||||6
1759413900000|2025-10-02 14:05:00|||||||||2
1759413910000|2025-10-02 14:05:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|13
1759413920000|2025-10-02 14:05:20|||||||||3
1759413930000|2025-10-02 14:05:30|||||||||18
1759413940000|2025-10-02 14:05:40|||||||||2
1759413960000|2025-10-02 14:06:00|||||||||3
1759413970000|2025-10-02 14:06:10|||||||||1
1759413980000|2025-10-02 14:06:20|||||||||2
1759413990000|2025-10-02 14:06:30|||||||||30
1759414000000|2025-10-02 14:06:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|139
1759414010000|2025-10-02 14:06:50|||||||||1
1759414020000|2025-10-02 14:07:00|||||||||1
1759414030000|2025-10-02 14:07:10|||||||||8
1759414050000|2025-10-02 14:07:30|||||||||1
1759414060000|2025-10-02 14:07:40|||||||||1
1759414070000|2025-10-02 14:07:50|||||||||15
1759414080000|2025-10-02 14:08:00|||||||||15
1759414100000|2025-10-02 14:08:20|||||||||27
1759414110000|2025-10-02 14:08:30|||||||||5
1759414130000|2025-10-02 14:08:50|||||||||7
1759414140000|2025-10-02 14:09:00|||||||||1
1759414150000|2025-10-02 14:09:10|||||||||1
1759414170000|2025-10-02 14:09:30|||||||||49
1759414180000|2025-10-02 14:09:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1759414200000|2025-10-02 14:10:00|||||||||12
1759414210000|2025-10-02 14:10:10|||||||||1
1759414220000|2025-10-02 14:10:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1759414230000|2025-10-02 14:10:30|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|2
1759414250000|2025-10-02 14:10:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|11
1759414260000|2025-10-02 14:11:00|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|1
1759414270000|2025-10-02 14:11:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|160
1759414290000|2025-10-02 14:11:30|||||||||1
1759414300000|2025-10-02 14:11:40|||||||||3
1759414310000|2025-10-02 14:11:50|||||||||1
1759414320000|2025-10-02 14:12:00|||||||||38
1759414350000|2025-10-02 14:12:30|||||||||6
1759414360000|2025-10-02 14:12:40|||||||||46
1759414370000|2025-10-02 14:12:50|||||||||11
1759414380000|2025-10-02 14:13:00|||||||||9
1759414390000|2025-10-02 14:13:10|||||||||32
1759414400000|2025-10-02 14:13:20|||||||||1
1759414410000|2025-10-02 14:13:30|||||||||28
1759414420000|2025-10-02 14:13:40|||||||||2
1759414430000|2025-10-02 14:13:50|||||||||2
1759414440000|2025-10-02 14:14:00|||||||||2
1759414450000|2025-10-02 14:14:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|11
1759414460000|2025-10-02 14:14:20|||||||||2
1759414470000|2025-10-02 14:14:30|||||||||1
1759414480000|2025-10-02 14:14:40|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|107
1759414490000|2025-10-02 14:14:50|18.44|18.28|18.44|18.28|18.44|18.28|18.42|18.26|38
1759414500000|2025-10-02 14:15:00|||||||||16
1759414510000|2025-10-02 14:15:10|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|32
1759414520000|2025-10-02 14:15:20|||||||||4
1759414530000|2025-10-02 14:15:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|68
1759414540000|2025-10-02 14:15:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1759414550000|2025-10-02 14:15:50|||||||||3
1759414560000|2025-10-02 14:16:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1759414570000|2025-10-02 14:16:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|7
1759414580000|2025-10-02 14:16:20|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|33
1759414590000|2025-10-02 14:16:30|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|10
1759414600000|2025-10-02 14:16:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|28
1759414610000|2025-10-02 14:16:50|||||||||31
1759414620000|2025-10-02 14:17:00|||||||||3
1759414630000|2025-10-02 14:17:10|||||||||3
1759414640000|2025-10-02 14:17:20|||||||||2
1759414650000|2025-10-02 14:17:30|||||||||4
1759414660000|2025-10-02 14:17:40|||||||||6
1759414670000|2025-10-02 14:17:50|||||||||2
1759414680000|2025-10-02 14:18:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|4
1759414690000|2025-10-02 14:18:10|||||||||2
1759414700000|2025-10-02 14:18:20|||||||||78
1759414710000|2025-10-02 14:18:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1759414720000|2025-10-02 14:18:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1759414730000|2025-10-02 14:18:50|||||||||7
1759414740000|2025-10-02 14:19:00|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|23
1759414750000|2025-10-02 14:19:10|||||||||3
1759414760000|2025-10-02 14:19:20|||||||||3
1759414770000|2025-10-02 14:19:30|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|2
1759414780000|2025-10-02 14:19:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1759414790000|2025-10-02 14:19:50|||||||||22
1759414800000|2025-10-02 14:20:00|18.49|18.33|18.49|18.33|18.49|18.33|18.47|18.31|32
1759414810000|2025-10-02 14:20:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|43
1759414820000|2025-10-02 14:20:20|||||||||3
1759414830000|2025-10-02 14:20:30|||||||||14
1759414840000|2025-10-02 14:20:40|||||||||1
1759414850000|2025-10-02 14:20:50|||||||||2
1759414860000|2025-10-02 14:21:00|||||||||4
1759414870000|2025-10-02 14:21:10|||||||||2
1759414880000|2025-10-02 14:21:20|||||||||12
1759414890000|2025-10-02 14:21:30|||||||||4
1759414900000|2025-10-02 14:21:40|||||||||2
1759414910000|2025-10-02 14:21:50|||||||||3
1759414920000|2025-10-02 14:22:00|||||||||4
1759414930000|2025-10-02 14:22:10|||||||||21
1759414940000|2025-10-02 14:22:20|||||||||18
1759414950000|2025-10-02 14:22:30|||||||||2
1759414960000|2025-10-02 14:22:40|||||||||2
1759414970000|2025-10-02 14:22:50|||||||||1
1759414980000|2025-10-02 14:23:00|||||||||2
1759414990000|2025-10-02 14:23:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|37
1759415000000|2025-10-02 14:23:20|||||||||5
1759415010000|2025-10-02 14:23:30|||||||||9
1759415020000|2025-10-02 14:23:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|63
1759415030000|2025-10-02 14:23:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|89
1759415040000|2025-10-02 14:24:00|18.51|18.35|18.49|18.33|18.52|18.36|18.49|18.33|40
1759415050000|2025-10-02 14:24:10|||||||||3
1759415060000|2025-10-02 14:24:20|||||||||2
1759415070000|2025-10-02 14:24:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|69
1759415080000|2025-10-02 14:24:40|||||||||3
1759415090000|2025-10-02 14:24:50|||||||||17
1759415100000|2025-10-02 14:25:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|44
1759415110000|2025-10-02 14:25:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|53
1759415120000|2025-10-02 14:25:20|||||||||18
1759415130000|2025-10-02 14:25:30|||||||||17
1759415140000|2025-10-02 14:25:40|||||||||17
1759415150000|2025-10-02 14:25:50|||||||||1
1759415160000|2025-10-02 14:26:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|43
1759415170000|2025-10-02 14:26:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|55
1759415180000|2025-10-02 14:26:20|||||||||6
1759415190000|2025-10-02 14:26:30|||||||||2
1759415200000|2025-10-02 14:26:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1759415210000|2025-10-02 14:26:50|||||||||21
1759415220000|2025-10-02 14:27:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|33
1759415230000|2025-10-02 14:27:10|||||||||8
1759415240000|2025-10-02 14:27:20|||||||||5
1759415250000|2025-10-02 14:27:30|||||||||22
1759415260000|2025-10-02 14:27:40|||||||||33
1759415270000|2025-10-02 14:27:50|||||||||2
1759415280000|2025-10-02 14:28:00|||||||||7
1759415290000|2025-10-02 14:28:10|||||||||7
1759415300000|2025-10-02 14:28:20|||||||||3
1759415310000|2025-10-02 14:28:30|||||||||3
1759415320000|2025-10-02 14:28:40|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|17
1759415330000|2025-10-02 14:28:50|||||||||9
1759415340000|2025-10-02 14:29:00|||||||||7
1759415350000|2025-10-02 14:29:10|||||||||8
1759415360000|2025-10-02 14:29:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|8
1759415370000|2025-10-02 14:29:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|76
1759415380000|2025-10-02 14:29:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|64
1759415390000|2025-10-02 14:29:50|18.46|18.3|18.44|18.28|18.47|18.31|18.44|18.28|43
1759415400000|2025-10-02 14:30:00|||||||||8
1759415410000|2025-10-02 14:30:10|||||||||60
1759415420000|2025-10-02 14:30:20|||||||||27
1759415430000|2025-10-02 14:30:30|||||||||3
1759415440000|2025-10-02 14:30:40|||||||||56
1759415450000|2025-10-02 14:30:50|||||||||17
1759415460000|2025-10-02 14:31:00|||||||||3
1759415470000|2025-10-02 14:31:10|||||||||4
1759415480000|2025-10-02 14:31:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|62
1759415490000|2025-10-02 14:31:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1759415500000|2025-10-02 14:31:40|||||||||30
1759415510000|2025-10-02 14:31:50|||||||||53
1759415520000|2025-10-02 14:32:00|||||||||1
1759415530000|2025-10-02 14:32:10|||||||||6
1759415540000|2025-10-02 14:32:20|||||||||2
1759415550000|2025-10-02 14:32:30|||||||||13
1759415560000|2025-10-02 14:32:40|||||||||4
1759415570000|2025-10-02 14:32:50|||||||||3
1759415580000|2025-10-02 14:33:00|||||||||14
1759415590000|2025-10-02 14:33:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|26
1759415600000|2025-10-02 14:33:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|0
1759415610000|2025-10-02 14:33:30|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|1
1759415620000|2025-10-02 14:33:40|||||||||4
1759415630000|2025-10-02 14:33:50|||||||||78
1759415640000|2025-10-02 14:34:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|1
1759415690000|2025-10-02 14:34:50|||||||||2
1759415700000|2025-10-02 14:35:00|||||||||32
1759415720000|2025-10-02 14:35:20|||||||||1
1759415730000|2025-10-02 14:35:30|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|8
1759415740000|2025-10-02 14:35:40|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|0
1759415750000|2025-10-02 14:35:50|||||||||1
1759415760000|2025-10-02 14:36:00|||||||||4
1759415770000|2025-10-02 14:36:10|||||||||3
1759415780000|2025-10-02 14:36:20|||||||||10
1759415790000|2025-10-02 14:36:30|||||||||1
1759415800000|2025-10-02 14:36:40|||||||||54
1759415810000|2025-10-02 14:36:50|||||||||2
1759415830000|2025-10-02 14:37:10|||||||||1
1759415840000|2025-10-02 14:37:20|||||||||1
1759415850000|2025-10-02 14:37:30|||||||||2
1759415860000|2025-10-02 14:37:40|||||||||1
1759415870000|2025-10-02 14:37:50|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|82
1759415880000|2025-10-02 14:38:00|||||||||1
1759415890000|2025-10-02 14:38:10|||||||||34
1759415910000|2025-10-02 14:38:30|||||||||7
1759415930000|2025-10-02 14:38:50|||||||||2
1759415940000|2025-10-02 14:39:00|||||||||35
1759415990000|2025-10-02 14:39:50|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|134
1759416000000|2025-10-02 14:40:00|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|75
1759416030000|2025-10-02 14:40:30|||||||||2
1759416060000|2025-10-02 14:41:00|||||||||1
1759416100000|2025-10-02 14:41:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1759416120000|2025-10-02 14:42:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|26
1759416130000|2025-10-02 14:42:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|15
1759416140000|2025-10-02 14:42:20|||||||||1
1759416150000|2025-10-02 14:42:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1759416160000|2025-10-02 14:42:40|||||||||1
1759416170000|2025-10-02 14:42:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1759416190000|2025-10-02 14:43:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1759416210000|2025-10-02 14:43:30|||||||||6
1759416220000|2025-10-02 14:43:40|18.51|18.35|18.49|18.33|18.52|18.36|18.49|18.33|9
1759416230000|2025-10-02 14:43:50|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|5
1759416240000|2025-10-02 14:44:00|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|1
1759416290000|2025-10-02 14:44:50|||||||||2
1759416300000|2025-10-02 14:45:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|0
1759416330000|2025-10-02 14:45:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|153
1759416340000|2025-10-02 14:45:40|||||||||3
1759416350000|2025-10-02 14:45:50|||||||||14
1759416360000|2025-10-02 14:46:00|||||||||2
1759416370000|2025-10-02 14:46:10|||||||||4
1759416380000|2025-10-02 14:46:20|18.58|18.42|18.57|18.41|18.62|18.46|18.57|18.41|146
1759416390000|2025-10-02 14:46:30|18.62|18.46|18.62|18.46|18.62|18.46|18.57|18.41|48
1759416420000|2025-10-02 14:47:00|18.6|18.44|18.6|18.44|18.61|18.45|18.57|18.41|29
1759416430000|2025-10-02 14:47:10|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|0
1759416450000|2025-10-02 14:47:30|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|74
1759416460000|2025-10-02 14:47:40|18.58|18.42|18.58|18.42|18.6|18.44|18.57|18.41|13
1759416470000|2025-10-02 14:47:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|6
1759416480000|2025-10-02 14:48:00|||||||||1
1759416490000|2025-10-02 14:48:10|||||||||1
1759416510000|2025-10-02 14:48:30|||||||||9
1759416520000|2025-10-02 14:48:40|||||||||13
1759416530000|2025-10-02 14:48:50|||||||||17
1759416570000|2025-10-02 14:49:30|||||||||3
1759416600000|2025-10-02 14:50:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|40
1759416610000|2025-10-02 14:50:10|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|10
1759416620000|2025-10-02 14:50:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|2
1759416630000|2025-10-02 14:50:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759416640000|2025-10-02 14:50:40|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|44
1759416650000|2025-10-02 14:50:50|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|9
1759416660000|2025-10-02 14:51:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|40
1759416670000|2025-10-02 14:51:10|||||||||8
1759416680000|2025-10-02 14:51:20|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|6
1759416690000|2025-10-02 14:51:30|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|17
1759416700000|2025-10-02 14:51:40|18.58|18.42|18.6|18.44|18.6|18.44|18.57|18.41|14
1759416710000|2025-10-02 14:51:50|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|9
1759416720000|2025-10-02 14:52:00|18.58|18.42|18.58|18.42|18.6|18.44|18.57|18.41|11
1759416730000|2025-10-02 14:52:10|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|5
1759416740000|2025-10-02 14:52:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|20
1759416750000|2025-10-02 14:52:30|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|8
1759416760000|2025-10-02 14:52:40|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|0
1759416770000|2025-10-02 14:52:50|||||||||1
1759416780000|2025-10-02 14:53:00|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|12
1759416790000|2025-10-02 14:53:10|||||||||15
1759416800000|2025-10-02 14:53:20|||||||||17
1759416810000|2025-10-02 14:53:30|||||||||2
1759416840000|2025-10-02 14:54:00|||||||||5
1759416860000|2025-10-02 14:54:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1759416870000|2025-10-02 14:54:30|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|56
1759416880000|2025-10-02 14:54:40|||||||||6
1759416890000|2025-10-02 14:54:50|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|36
1759416900000|2025-10-02 14:55:00|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|190
1759416910000|2025-10-02 14:55:10|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|31
1759416920000|2025-10-02 14:55:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|54
1759416930000|2025-10-02 14:55:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|15
1759416940000|2025-10-02 14:55:40|18.62|18.46|18.6|18.44|18.65|18.49|18.6|18.44|18
1759416960000|2025-10-02 14:56:00|||||||||9
1759416970000|2025-10-02 14:56:10|||||||||3
1759416980000|2025-10-02 14:56:20|||||||||7
1759416990000|2025-10-02 14:56:30|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|49
1759417000000|2025-10-02 14:56:40|||||||||4
1759417010000|2025-10-02 14:56:50|||||||||16
1759417020000|2025-10-02 14:57:00|||||||||7
1759417030000|2025-10-02 14:57:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|29
1759417040000|2025-10-02 14:57:20|18.61|18.45|18.6|18.44|18.65|18.49|18.6|18.44|28
1759417050000|2025-10-02 14:57:30|||||||||2
1759417060000|2025-10-02 14:57:40|||||||||6
1759417070000|2025-10-02 14:57:50|||||||||2
1759417080000|2025-10-02 14:58:00|||||||||7
1759417090000|2025-10-02 14:58:10|||||||||4
1759417100000|2025-10-02 14:58:20|||||||||3
1759417110000|2025-10-02 14:58:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|72
1759417120000|2025-10-02 14:58:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|22
1759417130000|2025-10-02 14:58:50|||||||||2
1759417140000|2025-10-02 14:59:00|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|16
1759417150000|2025-10-02 14:59:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1759417170000|2025-10-02 14:59:30|||||||||5
1759417180000|2025-10-02 14:59:40|||||||||1
1759417190000|2025-10-02 14:59:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|56
1759417200000|2025-10-02 15:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|27
1759417210000|2025-10-02 15:00:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759417220000|2025-10-02 15:00:20|||||||||40
1759417230000|2025-10-02 15:00:30|||||||||34
1759417250000|2025-10-02 15:00:50|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|159
1759417260000|2025-10-02 15:01:00|||||||||2
1759417280000|2025-10-02 15:01:20|||||||||10
1759417290000|2025-10-02 15:01:30|||||||||3
1759417300000|2025-10-02 15:01:40|||||||||1
1759417310000|2025-10-02 15:01:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|22
1759417320000|2025-10-02 15:02:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|23
1759417330000|2025-10-02 15:02:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|80
1759417340000|2025-10-02 15:02:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|8
1759417350000|2025-10-02 15:02:30|||||||||1
1759417360000|2025-10-02 15:02:40|||||||||2
1759417370000|2025-10-02 15:02:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|31
1759417380000|2025-10-02 15:03:00|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|20
1759417390000|2025-10-02 15:03:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|9
1759417400000|2025-10-02 15:03:20|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|156
1759417410000|2025-10-02 15:03:30|||||||||6
1759417420000|2025-10-02 15:03:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|52
1759417430000|2025-10-02 15:03:50|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|27
1759417440000|2025-10-02 15:04:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1759417460000|2025-10-02 15:04:20|||||||||1
1759417470000|2025-10-02 15:04:30|||||||||16
1759417480000|2025-10-02 15:04:40|||||||||3
1759417490000|2025-10-02 15:04:50|||||||||1
1759417500000|2025-10-02 15:05:00|||||||||12
1759417510000|2025-10-02 15:05:10|||||||||9
1759417530000|2025-10-02 15:05:30|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|96
1759417540000|2025-10-02 15:05:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|40
1759417550000|2025-10-02 15:05:50|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|21
1759417560000|2025-10-02 15:06:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|10
1759417570000|2025-10-02 15:06:10|||||||||14
1759417580000|2025-10-02 15:06:20|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|24
1759417590000|2025-10-02 15:06:30|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|69
1759417600000|2025-10-02 15:06:40|||||||||4
1759417610000|2025-10-02 15:06:50|||||||||6
1759417620000|2025-10-02 15:07:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1759417630000|2025-10-02 15:07:10|||||||||25
1759417640000|2025-10-02 15:07:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|13
1759417650000|2025-10-02 15:07:30|||||||||1
1759417660000|2025-10-02 15:07:40|||||||||1
1759417670000|2025-10-02 15:07:50|||||||||5
1759417680000|2025-10-02 15:08:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|3
1759417690000|2025-10-02 15:08:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|1
1759417700000|2025-10-02 15:08:20|||||||||1
1759417710000|2025-10-02 15:08:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|9
1759417720000|2025-10-02 15:08:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759417740000|2025-10-02 15:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|18
1759417750000|2025-10-02 15:09:10|||||||||17
1759417770000|2025-10-02 15:09:30|||||||||2
1759417780000|2025-10-02 15:09:40|18.55|18.39|18.52|18.36|18.56|18.4|18.52|18.36|28
1759417790000|2025-10-02 15:09:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|3
1759417800000|2025-10-02 15:10:00|||||||||2
1759417810000|2025-10-02 15:10:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|1
1759417820000|2025-10-02 15:10:20|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|8
1759417830000|2025-10-02 15:10:30|||||||||1
1759417860000|2025-10-02 15:11:00|||||||||1
1759417870000|2025-10-02 15:11:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|24
1759417880000|2025-10-02 15:11:20|||||||||1
1759417890000|2025-10-02 15:11:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|51
1759417910000|2025-10-02 15:11:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759417920000|2025-10-02 15:12:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|3
1759417950000|2025-10-02 15:12:30|||||||||34
1759417960000|2025-10-02 15:12:40|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|47
1759417970000|2025-10-02 15:12:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1759417980000|2025-10-02 15:13:00|||||||||1
1759418010000|2025-10-02 15:13:30|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|75
1759418020000|2025-10-02 15:13:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1759418040000|2025-10-02 15:14:00|||||||||1
1759418050000|2025-10-02 15:14:10|||||||||23
1759418060000|2025-10-02 15:14:20|||||||||3
1759418070000|2025-10-02 15:14:30|||||||||2
1759418090000|2025-10-02 15:14:50|||||||||1
1759418110000|2025-10-02 15:15:10|||||||||1
1759418130000|2025-10-02 15:15:30|||||||||2
1759418140000|2025-10-02 15:15:40|||||||||16
1759418160000|2025-10-02 15:16:00|||||||||1
1759418170000|2025-10-02 15:16:10|||||||||5
1759418190000|2025-10-02 15:16:30|||||||||7
1759418200000|2025-10-02 15:16:40|||||||||5
1759418210000|2025-10-02 15:16:50|||||||||22
1759418220000|2025-10-02 15:17:00|||||||||15
1759418230000|2025-10-02 15:17:10|||||||||3
1759418240000|2025-10-02 15:17:20|||||||||1
1759418260000|2025-10-02 15:17:40|||||||||8
1759418270000|2025-10-02 15:17:50|||||||||16
1759418280000|2025-10-02 15:18:00|||||||||1
1759418290000|2025-10-02 15:18:10|||||||||1
1759418300000|2025-10-02 15:18:20|||||||||1
1759418320000|2025-10-02 15:18:40|||||||||1
1759418330000|2025-10-02 15:18:50|||||||||8
1759418340000|2025-10-02 15:19:00|||||||||29
1759418350000|2025-10-02 15:19:10|||||||||1
1759418360000|2025-10-02 15:19:20|||||||||1
1759418380000|2025-10-02 15:19:40|||||||||9
1759418390000|2025-10-02 15:19:50|||||||||4
1759418400000|2025-10-02 15:20:00|||||||||9
1759418410000|2025-10-02 15:20:10|||||||||28
1759418420000|2025-10-02 15:20:20|||||||||2
1759418430000|2025-10-02 15:20:30|||||||||5
1759418440000|2025-10-02 15:20:40|||||||||4
1759418450000|2025-10-02 15:20:50|||||||||2
1759418460000|2025-10-02 15:21:00|||||||||25
1759418470000|2025-10-02 15:21:10|||||||||30
1759418480000|2025-10-02 15:21:20|||||||||2
1759418490000|2025-10-02 15:21:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|138
1759418500000|2025-10-02 15:21:40|||||||||34
1759418510000|2025-10-02 15:21:50|||||||||5
1759418520000|2025-10-02 15:22:00|||||||||7
1759418530000|2025-10-02 15:22:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|44
1759418550000|2025-10-02 15:22:30|||||||||2
1759418560000|2025-10-02 15:22:40|||||||||1
1759418570000|2025-10-02 15:22:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1759418580000|2025-10-02 15:23:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|23
1759418590000|2025-10-02 15:23:10|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|31
1759418600000|2025-10-02 15:23:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759418620000|2025-10-02 15:23:40|||||||||5
1759418630000|2025-10-02 15:23:50|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|5
1759418640000|2025-10-02 15:24:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|40
1759418650000|2025-10-02 15:24:10|18.55|18.39|18.52|18.36|18.57|18.41|18.52|18.36|35
1759418660000|2025-10-02 15:24:20|||||||||1
1759418670000|2025-10-02 15:24:30|||||||||26
1759418680000|2025-10-02 15:24:40|||||||||1
1759418710000|2025-10-02 15:25:10|||||||||26
1759418720000|2025-10-02 15:25:20|||||||||2
1759418730000|2025-10-02 15:25:30|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|16
1759418750000|2025-10-02 15:25:50|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|11
1759418760000|2025-10-02 15:26:00|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|46
1759418770000|2025-10-02 15:26:10|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|5
1759418780000|2025-10-02 15:26:20|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|1
1759418790000|2025-10-02 15:26:30|||||||||21
1759418800000|2025-10-02 15:26:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|273
1759418810000|2025-10-02 15:26:50|||||||||2
1759418820000|2025-10-02 15:27:00|||||||||6
1759418830000|2025-10-02 15:27:10|||||||||3
1759418840000|2025-10-02 15:27:20|||||||||101
1759418850000|2025-10-02 15:27:30|||||||||25
1759418860000|2025-10-02 15:27:40|||||||||25
1759418870000|2025-10-02 15:27:50|||||||||1
1759418910000|2025-10-02 15:28:30|||||||||8
1759418930000|2025-10-02 15:28:50|||||||||7
1759418970000|2025-10-02 15:29:30|||||||||4
1759418980000|2025-10-02 15:29:40|||||||||6
1759418990000|2025-10-02 15:29:50|||||||||1
1759419000000|2025-10-02 15:30:00|||||||||38
1759419010000|2025-10-02 15:30:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|193
1759419050000|2025-10-02 15:30:50|18.52|18.36|18.54|18.38|18.56|18.4|18.52|18.36|43
1759419060000|2025-10-02 15:31:00|18.56|18.4|18.57|18.41|18.57|18.41|18.54|18.38|11
1759419080000|2025-10-02 15:31:20|||||||||8
1759419130000|2025-10-02 15:32:10|||||||||1
1759419140000|2025-10-02 15:32:20|||||||||1
1759419170000|2025-10-02 15:32:50|||||||||1
1759419180000|2025-10-02 15:33:00|||||||||1
1759419190000|2025-10-02 15:33:10|||||||||1
1759419200000|2025-10-02 15:33:20|||||||||2
1759419240000|2025-10-02 15:34:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|2
1759419250000|2025-10-02 15:34:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759419260000|2025-10-02 15:34:20|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|2
1759419280000|2025-10-02 15:34:40|||||||||1
1759419290000|2025-10-02 15:34:50|||||||||1
1759419300000|2025-10-02 15:35:00|||||||||1
1759419320000|2025-10-02 15:35:20|||||||||2
1759419330000|2025-10-02 15:35:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1759419340000|2025-10-02 15:35:40|||||||||41
1759419350000|2025-10-02 15:35:50|||||||||1
1759419360000|2025-10-02 15:36:00|||||||||1
1759419370000|2025-10-02 15:36:10|||||||||2
1759419380000|2025-10-02 15:36:20|||||||||14
1759419390000|2025-10-02 15:36:30|||||||||5
1759419400000|2025-10-02 15:36:40|||||||||20
1759419410000|2025-10-02 15:36:50|||||||||12
1759419420000|2025-10-02 15:37:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|91
1759419430000|2025-10-02 15:37:10|18.62|18.46|18.62|18.46|18.65|18.49|18.6|18.44|23
1759419440000|2025-10-02 15:37:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|78
1759419450000|2025-10-02 15:37:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|17
1759419460000|2025-10-02 15:37:40|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|23
1759419480000|2025-10-02 15:38:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|2
1759419490000|2025-10-02 15:38:10|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|63
1759419500000|2025-10-02 15:38:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1759419510000|2025-10-02 15:38:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|42
1759419520000|2025-10-02 15:38:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|48
1759419530000|2025-10-02 15:38:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1759419550000|2025-10-02 15:39:10|||||||||16
1759419580000|2025-10-02 15:39:40|||||||||1
1759419590000|2025-10-02 15:39:50|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|123
1759419610000|2025-10-02 15:40:10|||||||||2
1759419620000|2025-10-02 15:40:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|30
1759419630000|2025-10-02 15:40:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|60
1759419640000|2025-10-02 15:40:40|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|16
1759419650000|2025-10-02 15:40:50|||||||||1
1759419660000|2025-10-02 15:41:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|8
1759419670000|2025-10-02 15:41:10|||||||||20
1759419700000|2025-10-02 15:41:40|||||||||16
1759419710000|2025-10-02 15:41:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|28
1759419720000|2025-10-02 15:42:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1759419730000|2025-10-02 15:42:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1759419740000|2025-10-02 15:42:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|14
1759419750000|2025-10-02 15:42:30|||||||||1
1759419770000|2025-10-02 15:42:50|||||||||1
1759419780000|2025-10-02 15:43:00|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|22
1759419790000|2025-10-02 15:43:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|19
1759419830000|2025-10-02 15:43:50|||||||||10
1759419840000|2025-10-02 15:44:00|||||||||1
1759419860000|2025-10-02 15:44:20|||||||||2
1759419880000|2025-10-02 15:44:40|||||||||1
1759419910000|2025-10-02 15:45:10|||||||||1
1759419930000|2025-10-02 15:45:30|||||||||4
1759419950000|2025-10-02 15:45:50|||||||||2
1759419960000|2025-10-02 15:46:00|||||||||2
1759419970000|2025-10-02 15:46:10|||||||||3
1759419980000|2025-10-02 15:46:20|||||||||28
1759419990000|2025-10-02 15:46:30|||||||||1
1759420000000|2025-10-02 15:46:40|||||||||15
1759420010000|2025-10-02 15:46:50|||||||||3
1759420020000|2025-10-02 15:47:00|||||||||1
1759420040000|2025-10-02 15:47:20|||||||||6
1759420060000|2025-10-02 15:47:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|103
1759420080000|2025-10-02 15:48:00|||||||||3
1759420100000|2025-10-02 15:48:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|53
1759420110000|2025-10-02 15:48:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|15
1759420120000|2025-10-02 15:48:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|7
1759420130000|2025-10-02 15:48:50|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|13
1759420140000|2025-10-02 15:49:00|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|1
1759420150000|2025-10-02 15:49:10|||||||||2
1759420160000|2025-10-02 15:49:20|||||||||3
1759420200000|2025-10-02 15:50:00|||||||||4
1759420210000|2025-10-02 15:50:10|||||||||3
1759420230000|2025-10-02 15:50:30|||||||||2
1759420250000|2025-10-02 15:50:50|||||||||1
1759420290000|2025-10-02 15:51:30|||||||||98
1759420300000|2025-10-02 15:51:40|||||||||4
1759420310000|2025-10-02 15:51:50|||||||||2
1759420340000|2025-10-02 15:52:20|||||||||1
1759420360000|2025-10-02 15:52:40|||||||||2
1759420370000|2025-10-02 15:52:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|107
1759420380000|2025-10-02 15:53:00|||||||||17
1759420400000|2025-10-02 15:53:20|||||||||3
1759420440000|2025-10-02 15:54:00|||||||||1
1759420490000|2025-10-02 15:54:50|||||||||1
1759420500000|2025-10-02 15:55:00|||||||||29
1759420510000|2025-10-02 15:55:10|||||||||19
1759420530000|2025-10-02 15:55:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|25
1759420550000|2025-10-02 15:55:50|||||||||1
1759420560000|2025-10-02 15:56:00|||||||||15
1759420570000|2025-10-02 15:56:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|98
1759420580000|2025-10-02 15:56:20|||||||||1
1759420600000|2025-10-02 15:56:40|||||||||1
1759420610000|2025-10-02 15:56:50|||||||||3
1759420640000|2025-10-02 15:57:20|||||||||2
1759420650000|2025-10-02 15:57:30|||||||||7
1759420670000|2025-10-02 15:57:50|||||||||2
1759420680000|2025-10-02 15:58:00|||||||||4
1759420690000|2025-10-02 15:58:10|||||||||3
1759420700000|2025-10-02 15:58:20|||||||||1
1759420720000|2025-10-02 15:58:40|||||||||4
1759420730000|2025-10-02 15:58:50|||||||||1
1759420740000|2025-10-02 15:59:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1759420750000|2025-10-02 15:59:10|||||||||3
1759420760000|2025-10-02 15:59:20|||||||||4
1759420770000|2025-10-02 15:59:30|||||||||5
1759420780000|2025-10-02 15:59:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|32
1759420790000|2025-10-02 15:59:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1759420800000|2025-10-02 16:00:00|||||||||10
1759420810000|2025-10-02 16:00:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1759420820000|2025-10-02 16:00:20|||||||||4
1759420830000|2025-10-02 16:00:30|||||||||24
1759420840000|2025-10-02 16:00:40|||||||||1
1759420850000|2025-10-02 16:00:50|||||||||1
1759420860000|2025-10-02 16:01:00|||||||||3
1759420870000|2025-10-02 16:01:10|||||||||3
1759420920000|2025-10-02 16:02:00|||||||||4
1759420930000|2025-10-02 16:02:10|||||||||7
1759420940000|2025-10-02 16:02:20|||||||||2
1759420950000|2025-10-02 16:02:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|3
1759420960000|2025-10-02 16:02:40|||||||||1
1759420980000|2025-10-02 16:03:00|||||||||10
1759420990000|2025-10-02 16:03:10|||||||||4
1759421040000|2025-10-02 16:04:00|||||||||11
1759421050000|2025-10-02 16:04:10|||||||||48
1759421060000|2025-10-02 16:04:20|||||||||1
1759421080000|2025-10-02 16:04:40|||||||||2
1759421110000|2025-10-02 16:05:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|73
1759421120000|2025-10-02 16:05:20|||||||||13
1759421130000|2025-10-02 16:05:30|||||||||1
1759421140000|2025-10-02 16:05:40|||||||||3
1759421150000|2025-10-02 16:05:50|||||||||1
1759421160000|2025-10-02 16:06:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|7
1759421170000|2025-10-02 16:06:10|||||||||1
1759421180000|2025-10-02 16:06:20|||||||||7
1759421190000|2025-10-02 16:06:30|||||||||36
1759421210000|2025-10-02 16:06:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1759421220000|2025-10-02 16:07:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759421230000|2025-10-02 16:07:10|||||||||1
1759421260000|2025-10-02 16:07:40|||||||||7
1759421270000|2025-10-02 16:07:50|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|17
1759421290000|2025-10-02 16:08:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1759421300000|2025-10-02 16:08:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1759421330000|2025-10-02 16:08:50|||||||||1
1759421370000|2025-10-02 16:09:30|||||||||2
1759421380000|2025-10-02 16:09:40|||||||||1
1759421390000|2025-10-02 16:09:50|||||||||5
1759421400000|2025-10-02 16:10:00|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|193
1759421410000|2025-10-02 16:10:10|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|5
1759421420000|2025-10-02 16:10:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1759421430000|2025-10-02 16:10:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1759421450000|2025-10-02 16:10:50|||||||||2
1759421480000|2025-10-02 16:11:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|9
1759421490000|2025-10-02 16:11:30|||||||||3
1759421500000|2025-10-02 16:11:40|||||||||2
1759421510000|2025-10-02 16:11:50|||||||||9
1759421530000|2025-10-02 16:12:10|||||||||1
1759421540000|2025-10-02 16:12:20|||||||||2
1759421550000|2025-10-02 16:12:30|||||||||2
1759421580000|2025-10-02 16:13:00|||||||||1
1759421610000|2025-10-02 16:13:30|||||||||3
1759421620000|2025-10-02 16:13:40|||||||||6
1759421630000|2025-10-02 16:13:50|||||||||1
1759421650000|2025-10-02 16:14:10|||||||||3
1759421660000|2025-10-02 16:14:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|7
1759421680000|2025-10-02 16:14:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1759421700000|2025-10-02 16:15:00|||||||||16
1759421710000|2025-10-02 16:15:10|||||||||4
1759421770000|2025-10-02 16:16:10|||||||||4
1759421780000|2025-10-02 16:16:20|||||||||9
1759421790000|2025-10-02 16:16:30|||||||||2
1759421810000|2025-10-02 16:16:50|||||||||3
1759421830000|2025-10-02 16:17:10|||||||||2
1759421850000|2025-10-02 16:17:30|||||||||3
1759421860000|2025-10-02 16:17:40|||||||||5
1759421890000|2025-10-02 16:18:10|||||||||4
1759421900000|2025-10-02 16:18:20|||||||||13
1759421910000|2025-10-02 16:18:30|||||||||1
1759421920000|2025-10-02 16:18:40|||||||||7
1759421940000|2025-10-02 16:19:00|||||||||4
1759421970000|2025-10-02 16:19:30|||||||||1
1759421980000|2025-10-02 16:19:40|||||||||1
1759421990000|2025-10-02 16:19:50|||||||||3
1759422000000|2025-10-02 16:20:00|||||||||10
1759422010000|2025-10-02 16:20:10|||||||||1
1759422030000|2025-10-02 16:20:30|||||||||1
1759422040000|2025-10-02 16:20:40|||||||||13
1759422050000|2025-10-02 16:20:50|||||||||3
1759422060000|2025-10-02 16:21:00|||||||||4
1759422070000|2025-10-02 16:21:10|||||||||5
1759422090000|2025-10-02 16:21:30|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|36
1759422100000|2025-10-02 16:21:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|11
1759422110000|2025-10-02 16:21:50|18.54|18.38|18.52|18.36|18.55|18.39|18.52|18.36|0
1759422120000|2025-10-02 16:22:00|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|27
1759422130000|2025-10-02 16:22:10|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|21
1759422150000|2025-10-02 16:22:30|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|8
1759422160000|2025-10-02 16:22:40|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|13
1759422210000|2025-10-02 16:23:30|||||||||4
1759422240000|2025-10-02 16:24:00|||||||||2
1759422250000|2025-10-02 16:24:10|||||||||2
1759422260000|2025-10-02 16:24:20|||||||||1
1759422280000|2025-10-02 16:24:40|||||||||4
1759422290000|2025-10-02 16:24:50|||||||||10
1759422300000|2025-10-02 16:25:00|||||||||1
1759422310000|2025-10-02 16:25:10|||||||||14
1759422330000|2025-10-02 16:25:30|||||||||2
1759422370000|2025-10-02 16:26:10|||||||||2
1759422380000|2025-10-02 16:26:20|||||||||4
1759422390000|2025-10-02 16:26:30|||||||||4
1759422400000|2025-10-02 16:26:40|||||||||4
1759422470000|2025-10-02 16:27:50|||||||||4
1759422480000|2025-10-02 16:28:00|||||||||3
1759422520000|2025-10-02 16:28:40|||||||||4
1759422530000|2025-10-02 16:28:50|||||||||10
1759422560000|2025-10-02 16:29:20|||||||||3
1759422570000|2025-10-02 16:29:30|||||||||3
1759422590000|2025-10-02 16:29:50|||||||||1
1759422610000|2025-10-02 16:30:10|||||||||2
1759422630000|2025-10-02 16:30:30|||||||||10
1759422640000|2025-10-02 16:30:40|||||||||7
1759422650000|2025-10-02 16:30:50|||||||||11
1759422690000|2025-10-02 16:31:30|||||||||1
1759422700000|2025-10-02 16:31:40|||||||||3
1759422710000|2025-10-02 16:31:50|||||||||1
1759422720000|2025-10-02 16:32:00|||||||||4
1759422750000|2025-10-02 16:32:30|||||||||1
1759422790000|2025-10-02 16:33:10|||||||||14
1759422800000|2025-10-02 16:33:20|||||||||1
1759422830000|2025-10-02 16:33:50|||||||||1
1759422840000|2025-10-02 16:34:00|||||||||1
1759422850000|2025-10-02 16:34:10|||||||||1
1759422860000|2025-10-02 16:34:20|||||||||1
1759422890000|2025-10-02 16:34:50|||||||||10
1759422900000|2025-10-02 16:35:00|||||||||3
1759422910000|2025-10-02 16:35:10|||||||||1
1759422930000|2025-10-02 16:35:30|||||||||1
1759422950000|2025-10-02 16:35:50|||||||||4
1759422970000|2025-10-02 16:36:10|||||||||2
1759422980000|2025-10-02 16:36:20|||||||||1
1759423010000|2025-10-02 16:36:50|||||||||2
1759423020000|2025-10-02 16:37:00|||||||||1
1759423030000|2025-10-02 16:37:10|||||||||20
1759423040000|2025-10-02 16:37:20|||||||||1
1759423050000|2025-10-02 16:37:30|||||||||1
1759423070000|2025-10-02 16:37:50|||||||||1
1759423080000|2025-10-02 16:38:00|||||||||1
1759423090000|2025-10-02 16:38:10|||||||||3
1759423110000|2025-10-02 16:38:30|||||||||2
1759423130000|2025-10-02 16:38:50|||||||||1
1759423150000|2025-10-02 16:39:10|||||||||1
1759423160000|2025-10-02 16:39:20|||||||||3
1759423170000|2025-10-02 16:39:30|||||||||1
1759423190000|2025-10-02 16:39:50|||||||||1
1759423220000|2025-10-02 16:40:20|||||||||11
1759423230000|2025-10-02 16:40:30|||||||||7
1759423250000|2025-10-02 16:40:50|||||||||11
1759423260000|2025-10-02 16:41:00|||||||||156
1759423280000|2025-10-02 16:41:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|358
1759423290000|2025-10-02 16:41:30|||||||||2
1759423300000|2025-10-02 16:41:40|||||||||1
1759423330000|2025-10-02 16:42:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|13
1759423340000|2025-10-02 16:42:20|||||||||5
1759423350000|2025-10-02 16:42:30|||||||||3
1759423360000|2025-10-02 16:42:40|||||||||15
1759423400000|2025-10-02 16:43:20|||||||||8
1759423420000|2025-10-02 16:43:40|||||||||10
1759423430000|2025-10-02 16:43:50|||||||||11
1759423440000|2025-10-02 16:44:00|||||||||44
1759423460000|2025-10-02 16:44:20|||||||||4
1759423480000|2025-10-02 16:44:40|||||||||22
1759423530000|2025-10-02 16:45:30|||||||||1
1759423540000|2025-10-02 16:45:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1759423570000|2025-10-02 16:46:10|||||||||1
1759423580000|2025-10-02 16:46:20|||||||||40
1759423590000|2025-10-02 16:46:30|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|75
1759423600000|2025-10-02 16:46:40|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|50
1759423610000|2025-10-02 16:46:50|||||||||1
1759423750000|2025-10-02 16:49:10|||||||||4
1759423760000|2025-10-02 16:49:20|||||||||4
1759423780000|2025-10-02 16:49:40|||||||||10
1759423790000|2025-10-02 16:49:50|||||||||50
1759423800000|2025-10-02 16:50:00|||||||||1
1759423810000|2025-10-02 16:50:10|||||||||4
1759423820000|2025-10-02 16:50:20|||||||||1
1759423830000|2025-10-02 16:50:30|||||||||18
1759423840000|2025-10-02 16:50:40|||||||||10
1759423850000|2025-10-02 16:50:50|||||||||16
1759423880000|2025-10-02 16:51:20|||||||||1
1759423920000|2025-10-02 16:52:00|||||||||5
1759423930000|2025-10-02 16:52:10|||||||||1
1759423970000|2025-10-02 16:52:50|||||||||11
1759423980000|2025-10-02 16:53:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|360
1759424000000|2025-10-02 16:53:20|||||||||3
1759424040000|2025-10-02 16:54:00|||||||||4
1759424060000|2025-10-02 16:54:20|||||||||1
1759424070000|2025-10-02 16:54:30|||||||||2
1759424100000|2025-10-02 16:55:00|||||||||3
1759424140000|2025-10-02 16:55:40|||||||||7
1759424170000|2025-10-02 16:56:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|283
1759424180000|2025-10-02 16:56:20|||||||||22
1759424190000|2025-10-02 16:56:30|||||||||26
1759424200000|2025-10-02 16:56:40|||||||||13
1759424210000|2025-10-02 16:56:50|||||||||12
1759424220000|2025-10-02 16:57:00|||||||||1
1759424230000|2025-10-02 16:57:10|||||||||9
1759424240000|2025-10-02 16:57:20|||||||||23
1759424270000|2025-10-02 16:57:50|||||||||21
1759424290000|2025-10-02 16:58:10|||||||||4
1759424300000|2025-10-02 16:58:20|||||||||5
1759424320000|2025-10-02 16:58:40|||||||||1
1759424330000|2025-10-02 16:58:50|||||||||31
1759424340000|2025-10-02 16:59:00|||||||||5
1759424360000|2025-10-02 16:59:20|||||||||1
1759424380000|2025-10-02 16:59:40|||||||||1
1759424390000|2025-10-02 16:59:50|||||||||3
1759424400000|2025-10-02 17:00:00|||||||||3
1759424410000|2025-10-02 17:00:10|||||||||1
1759424420000|2025-10-02 17:00:20|||||||||4
1759424440000|2025-10-02 17:00:40|||||||||3
1759424450000|2025-10-02 17:00:50|||||||||1
1759424480000|2025-10-02 17:01:20|||||||||5
1759424520000|2025-10-02 17:02:00|||||||||3
1759424560000|2025-10-02 17:02:40|||||||||3
1759424570000|2025-10-02 17:02:50|||||||||3
1759424580000|2025-10-02 17:03:00|||||||||1
1759424600000|2025-10-02 17:03:20|||||||||2
1759424620000|2025-10-02 17:03:40|||||||||13
1759424630000|2025-10-02 17:03:50|||||||||3
1759424640000|2025-10-02 17:04:00|||||||||1
1759424650000|2025-10-02 17:04:10|||||||||1
1759424690000|2025-10-02 17:04:50|||||||||1
1759424700000|2025-10-02 17:05:00|||||||||1
1759424730000|2025-10-02 17:05:30|||||||||1
1759424760000|2025-10-02 17:06:00|||||||||5
1759424770000|2025-10-02 17:06:10|||||||||9
1759424780000|2025-10-02 17:06:20|||||||||5
1759424810000|2025-10-02 17:06:50|||||||||4
1759424830000|2025-10-02 17:07:10|||||||||3
1759424840000|2025-10-02 17:07:20|||||||||2
1759424850000|2025-10-02 17:07:30|||||||||26
1759424890000|2025-10-02 17:08:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|191
1759424910000|2025-10-02 17:08:30|||||||||3
1759424930000|2025-10-02 17:08:50|||||||||2
1759424950000|2025-10-02 17:09:10|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|2
1759424960000|2025-10-02 17:09:20|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|53
1759424990000|2025-10-02 17:09:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|165
1759425010000|2025-10-02 17:10:10|||||||||3
1759425020000|2025-10-02 17:10:20|||||||||1
1759425060000|2025-10-02 17:11:00|||||||||1
1759425080000|2025-10-02 17:11:20|||||||||10
1759425090000|2025-10-02 17:11:30|||||||||10
1759425100000|2025-10-02 17:11:40|||||||||1
1759425120000|2025-10-02 17:12:00|||||||||2
1759425140000|2025-10-02 17:12:20|||||||||3
1759425150000|2025-10-02 17:12:30|||||||||12
1759425170000|2025-10-02 17:12:50|||||||||4
1759425180000|2025-10-02 17:13:00|||||||||1
1759425190000|2025-10-02 17:13:10|||||||||1
1759425200000|2025-10-02 17:13:20|||||||||2
1759425220000|2025-10-02 17:13:40|||||||||3
1759425230000|2025-10-02 17:13:50|||||||||1
1759425250000|2025-10-02 17:14:10|||||||||3
1759425260000|2025-10-02 17:14:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1759425270000|2025-10-02 17:14:30|||||||||2
1759425300000|2025-10-02 17:15:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1759425320000|2025-10-02 17:15:20|||||||||2
1759425340000|2025-10-02 17:15:40|||||||||3
1759425360000|2025-10-02 17:16:00|||||||||12
1759425370000|2025-10-02 17:16:10|||||||||3
1759425390000|2025-10-02 17:16:30|||||||||2
1759425400000|2025-10-02 17:16:40|||||||||1
1759425430000|2025-10-02 17:17:10|||||||||6
1759425460000|2025-10-02 17:17:40|||||||||2
1759425470000|2025-10-02 17:17:50|||||||||1
1759425510000|2025-10-02 17:18:30|||||||||1
1759425550000|2025-10-02 17:19:10|||||||||1
1759425590000|2025-10-02 17:19:50|||||||||1
1759425600000|2025-10-02 17:20:00|||||||||45
1759425630000|2025-10-02 17:20:30|||||||||1
1759425650000|2025-10-02 17:20:50|||||||||5
1759425660000|2025-10-02 17:21:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|52
1759425670000|2025-10-02 17:21:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1759425680000|2025-10-02 17:21:20|||||||||1
1759425720000|2025-10-02 17:22:00|||||||||1
1759425730000|2025-10-02 17:22:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|40
1759425760000|2025-10-02 17:22:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1759425780000|2025-10-02 17:23:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1759425800000|2025-10-02 17:23:20|||||||||7
1759425810000|2025-10-02 17:23:30|||||||||1
1759425820000|2025-10-02 17:23:40|||||||||1
1759425840000|2025-10-02 17:24:00|||||||||1
1759425860000|2025-10-02 17:24:20|||||||||2
1759425870000|2025-10-02 17:24:30|||||||||6
1759425880000|2025-10-02 17:24:40|||||||||1
1759425900000|2025-10-02 17:25:00|||||||||27
1759425930000|2025-10-02 17:25:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1759425940000|2025-10-02 17:25:40|||||||||4
1759425950000|2025-10-02 17:25:50|||||||||1
1759425970000|2025-10-02 17:26:10|||||||||3
1759425980000|2025-10-02 17:26:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1759425990000|2025-10-02 17:26:30|||||||||4
1759426000000|2025-10-02 17:26:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1759426010000|2025-10-02 17:26:50|||||||||2
1759426020000|2025-10-02 17:27:00|||||||||5
1759426040000|2025-10-02 17:27:20|||||||||4
1759426050000|2025-10-02 17:27:30|||||||||2
1759426060000|2025-10-02 17:27:40|||||||||2
1759426070000|2025-10-02 17:27:50|||||||||1
1759426080000|2025-10-02 17:28:00|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|127
1759426090000|2025-10-02 17:28:10|||||||||2
1759426100000|2025-10-02 17:28:20|||||||||51
1759426120000|2025-10-02 17:28:40|||||||||1
1759426130000|2025-10-02 17:28:50|||||||||1
1759426200000|2025-10-02 17:30:00|||||||||2
1759426250000|2025-10-02 17:30:50|||||||||9
1759426280000|2025-10-02 17:31:20|||||||||24
1759426330000|2025-10-02 17:32:10|||||||||1
1759426340000|2025-10-02 17:32:20|||||||||1
1759426400000|2025-10-02 17:33:20|||||||||21
1759426410000|2025-10-02 17:33:30|||||||||3
1759426420000|2025-10-02 17:33:40|||||||||96
1759426430000|2025-10-02 17:33:50|||||||||1
1759426440000|2025-10-02 17:34:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|28
1759426450000|2025-10-02 17:34:10|||||||||8
1759426460000|2025-10-02 17:34:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1759426470000|2025-10-02 17:34:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1759426510000|2025-10-02 17:35:10|||||||||1
1759426550000|2025-10-02 17:35:50|||||||||3
1759426560000|2025-10-02 17:36:00|||||||||1
1759426570000|2025-10-02 17:36:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1759426580000|2025-10-02 17:36:20|||||||||2
1759426600000|2025-10-02 17:36:40|||||||||3
1759426630000|2025-10-02 17:37:10|||||||||1
1759426640000|2025-10-02 17:37:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|30
1759426690000|2025-10-02 17:38:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1759426700000|2025-10-02 17:38:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1759426710000|2025-10-02 17:38:30|||||||||2
1759426780000|2025-10-02 17:39:40|||||||||1
1759426800000|2025-10-02 17:40:00|||||||||1
1759426810000|2025-10-02 17:40:10|||||||||6
1759426850000|2025-10-02 17:40:50|||||||||40
1759426860000|2025-10-02 17:41:00|||||||||5
1759426900000|2025-10-02 17:41:40|||||||||2
1759426950000|2025-10-02 17:42:30|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|6
1759426970000|2025-10-02 17:42:50|||||||||6
1759426990000|2025-10-02 17:43:10|||||||||1
1759427020000|2025-10-02 17:43:40|||||||||1
1759427040000|2025-10-02 17:44:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|10
1759427050000|2025-10-02 17:44:10|||||||||10
1759427070000|2025-10-02 17:44:30|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|3
1759427090000|2025-10-02 17:44:50|||||||||50
1759427100000|2025-10-02 17:45:00|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|182
1759427110000|2025-10-02 17:45:10|||||||||1
1759427120000|2025-10-02 17:45:20|||||||||1
1759427150000|2025-10-02 17:45:50|||||||||1
1759427160000|2025-10-02 17:46:00|||||||||5
1759427170000|2025-10-02 17:46:10|||||||||2
1759427180000|2025-10-02 17:46:20|||||||||13
1759427190000|2025-10-02 17:46:30|||||||||2
1759427200000|2025-10-02 17:46:40|||||||||3
1759427210000|2025-10-02 17:46:50|||||||||2
1759427220000|2025-10-02 17:47:00|||||||||7
1759427230000|2025-10-02 17:47:10|||||||||1
1759427240000|2025-10-02 17:47:20|||||||||1
1759427250000|2025-10-02 17:47:30|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|113
1759427270000|2025-10-02 17:47:50|||||||||1
1759427280000|2025-10-02 17:48:00|||||||||8
1759427290000|2025-10-02 17:48:10|||||||||1
1759427310000|2025-10-02 17:48:30|||||||||1
1759427330000|2025-10-02 17:48:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|116
1759427340000|2025-10-02 17:49:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|111
1759427350000|2025-10-02 17:49:10|||||||||4
1759427360000|2025-10-02 17:49:20|||||||||6
1759427380000|2025-10-02 17:49:40|||||||||1
1759427390000|2025-10-02 17:49:50|||||||||1
1759427400000|2025-10-02 17:50:00|||||||||6
1759427420000|2025-10-02 17:50:20|||||||||2
1759427460000|2025-10-02 17:51:00|||||||||1
1759427510000|2025-10-02 17:51:50|||||||||9
1759427530000|2025-10-02 17:52:10|||||||||2
1759427540000|2025-10-02 17:52:20|||||||||66
1759427610000|2025-10-02 17:53:30|||||||||3
1759427660000|2025-10-02 17:54:20|||||||||4
1759427670000|2025-10-02 17:54:30|||||||||5
1759427700000|2025-10-02 17:55:00|||||||||1
1759427710000|2025-10-02 17:55:10|||||||||4
1759427730000|2025-10-02 17:55:30|||||||||2
1759427740000|2025-10-02 17:55:40|||||||||2
1759427750000|2025-10-02 17:55:50|||||||||2
1759427760000|2025-10-02 17:56:00|||||||||3
1759427770000|2025-10-02 17:56:10|||||||||5
1759427800000|2025-10-02 17:56:40|||||||||3
1759427810000|2025-10-02 17:56:50|||||||||1
1759427830000|2025-10-02 17:57:10|||||||||3
1759427850000|2025-10-02 17:57:30|||||||||4
1759427860000|2025-10-02 17:57:40|||||||||5
1759427890000|2025-10-02 17:58:10|||||||||1
1759427900000|2025-10-02 17:58:20|||||||||4
1759427920000|2025-10-02 17:58:40|||||||||1
1759427930000|2025-10-02 17:58:50|||||||||2
1759427980000|2025-10-02 17:59:40|||||||||1
1759427990000|2025-10-02 17:59:50|||||||||1
1759428020000|2025-10-02 18:00:20|||||||||11
1759428030000|2025-10-02 18:00:30|||||||||8
1759428040000|2025-10-02 18:00:40|||||||||2
1759428070000|2025-10-02 18:01:10|||||||||4
1759428100000|2025-10-02 18:01:40|||||||||1
1759428110000|2025-10-02 18:01:50|||||||||1
1759428130000|2025-10-02 18:02:10|||||||||1
1759428140000|2025-10-02 18:02:20|||||||||2
1759428150000|2025-10-02 18:02:30|||||||||4
1759428160000|2025-10-02 18:02:40|||||||||2
1759428170000|2025-10-02 18:02:50|||||||||4
1759428200000|2025-10-02 18:03:20|||||||||3
1759428210000|2025-10-02 18:03:30|||||||||10
1759428220000|2025-10-02 18:03:40|||||||||4
1759428260000|2025-10-02 18:04:20|||||||||27
1759428280000|2025-10-02 18:04:40|||||||||2
1759428310000|2025-10-02 18:05:10|||||||||24
1759428320000|2025-10-02 18:05:20|||||||||23
1759428340000|2025-10-02 18:05:40|||||||||1
1759428370000|2025-10-02 18:06:10|||||||||3
1759428380000|2025-10-02 18:06:20|||||||||2
1759428390000|2025-10-02 18:06:30|||||||||4
1759428400000|2025-10-02 18:06:40|||||||||12
1759428410000|2025-10-02 18:06:50|||||||||4
1759428420000|2025-10-02 18:07:00|||||||||1
1759428450000|2025-10-02 18:07:30|||||||||11
1759428460000|2025-10-02 18:07:40|||||||||1
1759428470000|2025-10-02 18:07:50|||||||||6
1759428480000|2025-10-02 18:08:00|||||||||1
1759428490000|2025-10-02 18:08:10|||||||||10
1759428510000|2025-10-02 18:08:30|||||||||10
1759428520000|2025-10-02 18:08:40|||||||||1
1759428530000|2025-10-02 18:08:50|||||||||1
1759428540000|2025-10-02 18:09:00|||||||||5
1759428580000|2025-10-02 18:09:40|||||||||3
1759428600000|2025-10-02 18:10:00|||||||||1
1759428610000|2025-10-02 18:10:10|||||||||11
1759428620000|2025-10-02 18:10:20|||||||||10
1759428640000|2025-10-02 18:10:40|||||||||1
1759428660000|2025-10-02 18:11:00|||||||||2
1759428700000|2025-10-02 18:11:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|190
1759428710000|2025-10-02 18:11:50|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|2
1759428720000|2025-10-02 18:12:00|||||||||4
1759428730000|2025-10-02 18:12:10|||||||||3
1759428760000|2025-10-02 18:12:40|||||||||1
1759428780000|2025-10-02 18:13:00|||||||||1
1759428820000|2025-10-02 18:13:40|||||||||1
1759428870000|2025-10-02 18:14:30|||||||||7
1759428880000|2025-10-02 18:14:40|||||||||1
1759428900000|2025-10-02 18:15:00|||||||||1
1759428910000|2025-10-02 18:15:10|||||||||1
1759428930000|2025-10-02 18:15:30|||||||||11
1759428940000|2025-10-02 18:15:40|||||||||2
1759428960000|2025-10-02 18:16:00|||||||||2
1759428970000|2025-10-02 18:16:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|119
1759428980000|2025-10-02 18:16:20|||||||||34
1759428990000|2025-10-02 18:16:30|||||||||27
1759429010000|2025-10-02 18:16:50|||||||||47
1759429020000|2025-10-02 18:17:00|||||||||2
1759429030000|2025-10-02 18:17:10|||||||||18
1759429050000|2025-10-02 18:17:30|||||||||30
1759429060000|2025-10-02 18:17:40|||||||||31
1759429070000|2025-10-02 18:17:50|||||||||1
1759429080000|2025-10-02 18:18:00|||||||||4
1759429120000|2025-10-02 18:18:40|||||||||3
1759429160000|2025-10-02 18:19:20|||||||||37
1759429180000|2025-10-02 18:19:40|||||||||12
1759429190000|2025-10-02 18:19:50|||||||||3
1759429200000|2025-10-02 18:20:00|||||||||24
1759429210000|2025-10-02 18:20:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|12
1759429240000|2025-10-02 18:20:40|||||||||1
1759429250000|2025-10-02 18:20:50|||||||||1
1759429260000|2025-10-02 18:21:00|||||||||2
1759429280000|2025-10-02 18:21:20|||||||||2
1759429300000|2025-10-02 18:21:40|||||||||1
1759429360000|2025-10-02 18:22:40|||||||||4
1759429370000|2025-10-02 18:22:50|||||||||1
1759429410000|2025-10-02 18:23:30|||||||||5
1759429420000|2025-10-02 18:23:40|||||||||1
1759429430000|2025-10-02 18:23:50|||||||||1
1759429440000|2025-10-02 18:24:00|||||||||1
1759429470000|2025-10-02 18:24:30|||||||||1
1759429480000|2025-10-02 18:24:40|||||||||1
1759429500000|2025-10-02 18:25:00|||||||||1
1759429510000|2025-10-02 18:25:10|||||||||1
1759429530000|2025-10-02 18:25:30|||||||||1
1759429630000|2025-10-02 18:27:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|0
1759429670000|2025-10-02 18:27:50|||||||||1
1759429680000|2025-10-02 18:28:00|||||||||2
1759429690000|2025-10-02 18:28:10|||||||||2
1759429710000|2025-10-02 18:28:30|||||||||3
1759429730000|2025-10-02 18:28:50|||||||||2
1759429770000|2025-10-02 18:29:30|||||||||21
1759429780000|2025-10-02 18:29:40|||||||||10
1759429790000|2025-10-02 18:29:50|||||||||24
1759429800000|2025-10-02 18:30:00|||||||||10
1759429810000|2025-10-02 18:30:10|||||||||12
1759429820000|2025-10-02 18:30:20|||||||||34
1759429830000|2025-10-02 18:30:30|||||||||5
1759429840000|2025-10-02 18:30:40|||||||||4
1759429850000|2025-10-02 18:30:50|||||||||28
1759429860000|2025-10-02 18:31:00|||||||||1
1759429880000|2025-10-02 18:31:20|||||||||3
1759429890000|2025-10-02 18:31:30|||||||||20
1759429900000|2025-10-02 18:31:40|||||||||2
1759429910000|2025-10-02 18:31:50|||||||||59
1759429930000|2025-10-02 18:32:10|||||||||35
1759429940000|2025-10-02 18:32:20|||||||||16
1759429960000|2025-10-02 18:32:40|||||||||3
1759429970000|2025-10-02 18:32:50|||||||||32
1759429990000|2025-10-02 18:33:10|||||||||3
1759430030000|2025-10-02 18:33:50|||||||||3
1759430050000|2025-10-02 18:34:10|||||||||37
1759430080000|2025-10-02 18:34:40|||||||||1
1759430100000|2025-10-02 18:35:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|106
1759430110000|2025-10-02 18:35:10|||||||||13
1759430130000|2025-10-02 18:35:30|||||||||4
1759430160000|2025-10-02 18:36:00|||||||||1
1759430170000|2025-10-02 18:36:10|||||||||1
1759430200000|2025-10-02 18:36:40|||||||||27
1759430210000|2025-10-02 18:36:50|||||||||23
1759430240000|2025-10-02 18:37:20|||||||||2
1759430260000|2025-10-02 18:37:40|||||||||2
1759430310000|2025-10-02 18:38:30|||||||||7
1759430330000|2025-10-02 18:38:50|||||||||1
1759430350000|2025-10-02 18:39:10|||||||||4
1759430390000|2025-10-02 18:39:50|||||||||1
1759430410000|2025-10-02 18:40:10|||||||||2
1759430420000|2025-10-02 18:40:20|||||||||8
1759430430000|2025-10-02 18:40:30|||||||||10
1759430450000|2025-10-02 18:40:50|||||||||1
1759430480000|2025-10-02 18:41:20|||||||||17
1759430490000|2025-10-02 18:41:30|||||||||1
1759430520000|2025-10-02 18:42:00|||||||||20
1759430530000|2025-10-02 18:42:10|||||||||1
1759430570000|2025-10-02 18:42:50|||||||||1
1759430590000|2025-10-02 18:43:10|||||||||14
1759430600000|2025-10-02 18:43:20|||||||||27
1759430630000|2025-10-02 18:43:50|||||||||1
1759430650000|2025-10-02 18:44:10|||||||||10
1759430660000|2025-10-02 18:44:20|||||||||3
1759430680000|2025-10-02 18:44:40|||||||||7
1759430710000|2025-10-02 18:45:10|||||||||1
1759430750000|2025-10-02 18:45:50|||||||||52
1759430770000|2025-10-02 18:46:10|||||||||4
1759430780000|2025-10-02 18:46:20|||||||||6
1759430830000|2025-10-02 18:47:10|||||||||1
1759430840000|2025-10-02 18:47:20|||||||||2
1759430860000|2025-10-02 18:47:40|||||||||2
1759430870000|2025-10-02 18:47:50|||||||||1
1759430910000|2025-10-02 18:48:30|||||||||1
1759430920000|2025-10-02 18:48:40|||||||||2
1759430940000|2025-10-02 18:49:00|||||||||5
1759430950000|2025-10-02 18:49:10|||||||||12
1759430980000|2025-10-02 18:49:40|||||||||1
1759430990000|2025-10-02 18:49:50|||||||||1
1759431000000|2025-10-02 18:50:00|||||||||3
1759431010000|2025-10-02 18:50:10|||||||||4
1759431050000|2025-10-02 18:50:50|||||||||1
1759431060000|2025-10-02 18:51:00|||||||||1
1759431070000|2025-10-02 18:51:10|||||||||6
1759431100000|2025-10-02 18:51:40|||||||||1
1759431120000|2025-10-02 18:52:00|||||||||1
1759431130000|2025-10-02 18:52:10|||||||||4
1759431160000|2025-10-02 18:52:40|||||||||1
1759431180000|2025-10-02 18:53:00|||||||||4
1759431200000|2025-10-02 18:53:20|||||||||11
1759431260000|2025-10-02 18:54:20|||||||||1
1759431280000|2025-10-02 18:54:40|||||||||4
1759431310000|2025-10-02 18:55:10|||||||||1
1759431320000|2025-10-02 18:55:20|||||||||5
1759431340000|2025-10-02 18:55:40|||||||||13
1759431350000|2025-10-02 18:55:50|||||||||2
1759431360000|2025-10-02 18:56:00|||||||||5
1759431370000|2025-10-02 18:56:10|||||||||9
1759431390000|2025-10-02 18:56:30|||||||||4
1759431400000|2025-10-02 18:56:40|||||||||3
1759431410000|2025-10-02 18:56:50|||||||||7
1759431420000|2025-10-02 18:57:00|||||||||11
1759431430000|2025-10-02 18:57:10|||||||||6
1759431440000|2025-10-02 18:57:20|||||||||3
1759431450000|2025-10-02 18:57:30|||||||||3
1759431460000|2025-10-02 18:57:40|||||||||1
1759431470000|2025-10-02 18:57:50|||||||||9
1759431480000|2025-10-02 18:58:00|||||||||1
1759431500000|2025-10-02 18:58:20|||||||||7
1759431520000|2025-10-02 18:58:40|||||||||2
1759431530000|2025-10-02 18:58:50|||||||||64
1759431560000|2025-10-02 18:59:20|||||||||3
1759431580000|2025-10-02 18:59:40|||||||||1
1759431590000|2025-10-02 18:59:50|||||||||3
1759431600000|2025-10-02 19:00:00|||||||||12
1759431660000|2025-10-02 19:01:00|||||||||1
1759431670000|2025-10-02 19:01:10|||||||||2
1759431710000|2025-10-02 19:01:50|||||||||1
1759431730000|2025-10-02 19:02:10|||||||||2
1759431740000|2025-10-02 19:02:20|||||||||1
1759431750000|2025-10-02 19:02:30|||||||||1
1759431760000|2025-10-02 19:02:40|||||||||7
1759431770000|2025-10-02 19:02:50|||||||||3
1759431780000|2025-10-02 19:03:00|||||||||1
1759431790000|2025-10-02 19:03:10|||||||||36
1759431800000|2025-10-02 19:03:20|||||||||1
1759431810000|2025-10-02 19:03:30|||||||||1
1759431850000|2025-10-02 19:04:10|||||||||3
1759431860000|2025-10-02 19:04:20|||||||||1
1759431870000|2025-10-02 19:04:30|||||||||1
1759431880000|2025-10-02 19:04:40|||||||||5
1759431890000|2025-10-02 19:04:50|||||||||4
1759431900000|2025-10-02 19:05:00|||||||||6
1759431940000|2025-10-02 19:05:40|||||||||509
1759431960000|2025-10-02 19:06:00|||||||||3
1759431970000|2025-10-02 19:06:10|||||||||1
1759431980000|2025-10-02 19:06:20|||||||||3
1759431990000|2025-10-02 19:06:30|||||||||1
1759432000000|2025-10-02 19:06:40|||||||||58
1759432010000|2025-10-02 19:06:50|||||||||1
1759432020000|2025-10-02 19:07:00|||||||||1
1759432030000|2025-10-02 19:07:10|||||||||6
1759432040000|2025-10-02 19:07:20|||||||||1
1759432050000|2025-10-02 19:07:30|||||||||3
1759432060000|2025-10-02 19:07:40|||||||||1
1759432070000|2025-10-02 19:07:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1759432080000|2025-10-02 19:08:00|||||||||8
1759432090000|2025-10-02 19:08:10|||||||||1
1759432110000|2025-10-02 19:08:30|||||||||1
1759432120000|2025-10-02 19:08:40|||||||||1
1759432140000|2025-10-02 19:09:00|||||||||53
1759432150000|2025-10-02 19:09:10|||||||||3
1759432160000|2025-10-02 19:09:20|||||||||31
1759432170000|2025-10-02 19:09:30|||||||||50
1759432180000|2025-10-02 19:09:40|||||||||26
1759432190000|2025-10-02 19:09:50|||||||||8
1759432200000|2025-10-02 19:10:00|||||||||5
1759432210000|2025-10-02 19:10:10|||||||||22
1759432220000|2025-10-02 19:10:20|||||||||14
1759432250000|2025-10-02 19:10:50|||||||||1
1759432260000|2025-10-02 19:11:00|||||||||25
1759432280000|2025-10-02 19:11:20|||||||||14
1759432300000|2025-10-02 19:11:40|||||||||4
1759432320000|2025-10-02 19:12:00|||||||||1
1759432330000|2025-10-02 19:12:10|||||||||15
1759432340000|2025-10-02 19:12:20|||||||||2
1759432350000|2025-10-02 19:12:30|||||||||3
1759432360000|2025-10-02 19:12:40|||||||||1
1759432370000|2025-10-02 19:12:50|||||||||4
1759432380000|2025-10-02 19:13:00|||||||||1
1759432400000|2025-10-02 19:13:20|||||||||3
1759432410000|2025-10-02 19:13:30|||||||||4
1759432420000|2025-10-02 19:13:40|||||||||1
1759432430000|2025-10-02 19:13:50|||||||||6
1759432450000|2025-10-02 19:14:10|||||||||40
1759432470000|2025-10-02 19:14:30|||||||||3
1759432480000|2025-10-02 19:14:40|||||||||2
1759432490000|2025-10-02 19:14:50|||||||||13
1759432500000|2025-10-02 19:15:00|||||||||2
1759432510000|2025-10-02 19:15:10|||||||||8
1759432520000|2025-10-02 19:15:20|||||||||5
1759432530000|2025-10-02 19:15:30|||||||||2
1759432540000|2025-10-02 19:15:40|||||||||8
1759432550000|2025-10-02 19:15:50|||||||||1
1759432570000|2025-10-02 19:16:10|||||||||6
1759432580000|2025-10-02 19:16:20|||||||||5
1759432590000|2025-10-02 19:16:30|||||||||1
1759432600000|2025-10-02 19:16:40|||||||||11
1759432610000|2025-10-02 19:16:50|||||||||1
1759432620000|2025-10-02 19:17:00|||||||||5
1759432630000|2025-10-02 19:17:10|||||||||1
1759432640000|2025-10-02 19:17:20|||||||||7
1759432650000|2025-10-02 19:17:30|||||||||1
1759432660000|2025-10-02 19:17:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1759432670000|2025-10-02 19:17:50|||||||||2
1759432690000|2025-10-02 19:18:10|||||||||1
1759432710000|2025-10-02 19:18:30|||||||||1
1759432720000|2025-10-02 19:18:40|||||||||4
1759432730000|2025-10-02 19:18:50|||||||||20
1759432750000|2025-10-02 19:19:10|||||||||2
1759432770000|2025-10-02 19:19:30|||||||||25
1759432780000|2025-10-02 19:19:40|||||||||1
1759432790000|2025-10-02 19:19:50|||||||||2
1759432800000|2025-10-02 19:20:00|||||||||14
1759432810000|2025-10-02 19:20:10|||||||||3
1759432830000|2025-10-02 19:20:30|||||||||1
1759432850000|2025-10-02 19:20:50|||||||||2
1759432870000|2025-10-02 19:21:10|||||||||2
1759432890000|2025-10-02 19:21:30|||||||||1
1759432910000|2025-10-02 19:21:50|||||||||1
1759432920000|2025-10-02 19:22:00|||||||||1
1759432950000|2025-10-02 19:22:30|||||||||1
1759432960000|2025-10-02 19:22:40|||||||||1
1759432990000|2025-10-02 19:23:10|||||||||4
1759433000000|2025-10-02 19:23:20|||||||||1
1759433020000|2025-10-02 19:23:40|||||||||1
1759433030000|2025-10-02 19:23:50|||||||||4
1759433040000|2025-10-02 19:24:00|||||||||1
1759433050000|2025-10-02 19:24:10|||||||||1
1759433070000|2025-10-02 19:24:30|||||||||5
1759433080000|2025-10-02 19:24:40|||||||||2
1759433090000|2025-10-02 19:24:50|||||||||3
1759433100000|2025-10-02 19:25:00|||||||||5
1759433110000|2025-10-02 19:25:10|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|161
1759433120000|2025-10-02 19:25:20|||||||||47
1759433130000|2025-10-02 19:25:30|||||||||12
1759433170000|2025-10-02 19:26:10|||||||||1
1759433200000|2025-10-02 19:26:40|||||||||3
1759433210000|2025-10-02 19:26:50|||||||||8
1759433250000|2025-10-02 19:27:30|||||||||1
1759433270000|2025-10-02 19:27:50|||||||||2
1759433280000|2025-10-02 19:28:00|||||||||1
1759433290000|2025-10-02 19:28:10|||||||||50
1759433300000|2025-10-02 19:28:20|||||||||28
1759433320000|2025-10-02 19:28:40|||||||||5
1759433340000|2025-10-02 19:29:00|||||||||32
1759433350000|2025-10-02 19:29:10|||||||||1
1759433360000|2025-10-02 19:29:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|11
1759433370000|2025-10-02 19:29:30|||||||||1
1759433380000|2025-10-02 19:29:40|||||||||22
1759433390000|2025-10-02 19:29:50|||||||||9
1759433400000|2025-10-02 19:30:00|||||||||4
1759433410000|2025-10-02 19:30:10|||||||||43
1759433430000|2025-10-02 19:30:30|||||||||8
1759433440000|2025-10-02 19:30:40|||||||||6
1759433450000|2025-10-02 19:30:50|||||||||35
1759433460000|2025-10-02 19:31:00|||||||||1
1759433480000|2025-10-02 19:31:20|||||||||25
1759433490000|2025-10-02 19:31:30|||||||||28
1759433500000|2025-10-02 19:31:40|||||||||4
1759433520000|2025-10-02 19:32:00|||||||||46
1759433530000|2025-10-02 19:32:10|||||||||1
1759433540000|2025-10-02 19:32:20|||||||||18
1759433560000|2025-10-02 19:32:40|||||||||41
1759433590000|2025-10-02 19:33:10|||||||||1
1759433600000|2025-10-02 19:33:20|||||||||1
1759433620000|2025-10-02 19:33:40|||||||||9
1759433640000|2025-10-02 19:34:00|||||||||1
1759433650000|2025-10-02 19:34:10|||||||||1
1759433660000|2025-10-02 19:34:20|||||||||10
1759433670000|2025-10-02 19:34:30|||||||||4
1759433680000|2025-10-02 19:34:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|133
1759433690000|2025-10-02 19:34:50|||||||||2
1759433700000|2025-10-02 19:35:00|||||||||1
1759433730000|2025-10-02 19:35:30|||||||||1
1759433740000|2025-10-02 19:35:40|||||||||1
1759433760000|2025-10-02 19:36:00|||||||||36
1759433770000|2025-10-02 19:36:10|||||||||2
1759433780000|2025-10-02 19:36:20|||||||||4
1759433790000|2025-10-02 19:36:30|||||||||1
1759433800000|2025-10-02 19:36:40|||||||||13
1759433810000|2025-10-02 19:36:50|||||||||1
1759433840000|2025-10-02 19:37:20|||||||||1
1759433850000|2025-10-02 19:37:30|||||||||4
1759433860000|2025-10-02 19:37:40|||||||||1
1759433870000|2025-10-02 19:37:50|||||||||1
1759433890000|2025-10-02 19:38:10|||||||||2
1759433910000|2025-10-02 19:38:30|||||||||1
1759433920000|2025-10-02 19:38:40|||||||||18
1759433950000|2025-10-02 19:39:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|38
1759433960000|2025-10-02 19:39:20|||||||||7
1759433990000|2025-10-02 19:39:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1759434000000|2025-10-02 19:40:00|||||||||28
1759434020000|2025-10-02 19:40:20|||||||||1
1759434030000|2025-10-02 19:40:30|||||||||1
1759434040000|2025-10-02 19:40:40|||||||||1
1759434050000|2025-10-02 19:40:50|||||||||16
1759434070000|2025-10-02 19:41:10|||||||||2
1759434080000|2025-10-02 19:41:20|||||||||1
1759434090000|2025-10-02 19:41:30|||||||||1
1759434110000|2025-10-02 19:41:50|||||||||1
1759434130000|2025-10-02 19:42:10|||||||||1
1759434140000|2025-10-02 19:42:20|||||||||44
1759434150000|2025-10-02 19:42:30|||||||||1
1759434160000|2025-10-02 19:42:40|||||||||24
1759434170000|2025-10-02 19:42:50|||||||||1
1759434180000|2025-10-02 19:43:00|||||||||1
1759434190000|2025-10-02 19:43:10|||||||||26
1759434220000|2025-10-02 19:43:40|||||||||32
1759434230000|2025-10-02 19:43:50|||||||||35
1759434240000|2025-10-02 19:44:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|47
1759434250000|2025-10-02 19:44:10|||||||||2
1759434260000|2025-10-02 19:44:20|||||||||1
1759434270000|2025-10-02 19:44:30|||||||||4
1759434280000|2025-10-02 19:44:40|||||||||1
1759434290000|2025-10-02 19:44:50|||||||||51
1759434300000|2025-10-02 19:45:00|||||||||54
1759434340000|2025-10-02 19:45:40|||||||||5
1759434350000|2025-10-02 19:45:50|||||||||19
1759434390000|2025-10-02 19:46:30|||||||||1
1759434400000|2025-10-02 19:46:40|||||||||3
1759434410000|2025-10-02 19:46:50|||||||||26
1759434420000|2025-10-02 19:47:00|||||||||21
1759434430000|2025-10-02 19:47:10|||||||||18
1759434440000|2025-10-02 19:47:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|13
1759434450000|2025-10-02 19:47:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1759434460000|2025-10-02 19:47:40|||||||||1
1759434480000|2025-10-02 19:48:00|||||||||1
1759434490000|2025-10-02 19:48:10|||||||||2
1759434500000|2025-10-02 19:48:20|||||||||5
1759434510000|2025-10-02 19:48:30|||||||||3
1759434520000|2025-10-02 19:48:40|||||||||1
1759434530000|2025-10-02 19:48:50|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|127
1759434540000|2025-10-02 19:49:00|||||||||10
1759434550000|2025-10-02 19:49:10|||||||||2
1759434610000|2025-10-02 19:50:10|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|65
1759434620000|2025-10-02 19:50:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|113
1759434630000|2025-10-02 19:50:30|||||||||2
1759434650000|2025-10-02 19:50:50|||||||||6
1759434660000|2025-10-02 19:51:00|||||||||2
1759434670000|2025-10-02 19:51:10|||||||||1
1759434690000|2025-10-02 19:51:30|||||||||10
1759434730000|2025-10-02 19:52:10|||||||||2
1759434780000|2025-10-02 19:53:00|||||||||12
1759434790000|2025-10-02 19:53:10|||||||||12
1759434800000|2025-10-02 19:53:20|||||||||10
1759434810000|2025-10-02 19:53:30|||||||||9
1759434820000|2025-10-02 19:53:40|||||||||43
1759434830000|2025-10-02 19:53:50|||||||||4
1759434840000|2025-10-02 19:54:00|||||||||13
1759434850000|2025-10-02 19:54:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|163
1759434860000|2025-10-02 19:54:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|37
1759434880000|2025-10-02 19:54:40|||||||||6
1759434890000|2025-10-02 19:54:50|||||||||17
1759434900000|2025-10-02 19:55:00|||||||||3
1759434910000|2025-10-02 19:55:10|||||||||20
1759434940000|2025-10-02 19:55:40|||||||||2
1759434950000|2025-10-02 19:55:50|||||||||28
1759434960000|2025-10-02 19:56:00|||||||||6
1759434970000|2025-10-02 19:56:10|||||||||8
1759434980000|2025-10-02 19:56:20|||||||||4
1759434990000|2025-10-02 19:56:30|||||||||18
1759435000000|2025-10-02 19:56:40|||||||||4
1759435010000|2025-10-02 19:56:50|||||||||25
1759435020000|2025-10-02 19:57:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|285
1759435030000|2025-10-02 19:57:10|||||||||3
1759435040000|2025-10-02 19:57:20|||||||||17
1759435050000|2025-10-02 19:57:30|||||||||18
1759435070000|2025-10-02 19:57:50|||||||||6
1759435080000|2025-10-02 19:58:00|||||||||29
1759435090000|2025-10-02 19:58:10|||||||||35
1759435100000|2025-10-02 19:58:20|||||||||11
1759435110000|2025-10-02 19:58:30|||||||||25
1759435120000|2025-10-02 19:58:40|||||||||47
1759435130000|2025-10-02 19:58:50|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|40
1759435140000|2025-10-02 19:59:00|||||||||56
1759435150000|2025-10-02 19:59:10|||||||||54
1759435160000|2025-10-02 19:59:20|||||||||122
1759435170000|2025-10-02 19:59:30|||||||||71
1759435180000|2025-10-02 19:59:40|||||||||119
1759435190000|2025-10-02 19:59:50|||||||||221
1759435200000|2025-10-02 20:00:00|||||||||24
1759435210000|2025-10-02 20:00:10|||||||||1
1759435220000|2025-10-02 20:00:20|||||||||5
1759435230000|2025-10-02 20:00:30|||||||||2
1759435250000|2025-10-02 20:00:50|||||||||22
1759435260000|2025-10-02 20:01:00|||||||||2
1759435280000|2025-10-02 20:01:20|||||||||2
1759435290000|2025-10-02 20:01:30|||||||||5
1759435300000|2025-10-02 20:01:40|||||||||2
1759435310000|2025-10-02 20:01:50|||||||||4
1759435320000|2025-10-02 20:02:00|||||||||1
1759435330000|2025-10-02 20:02:10|||||||||22
1759435350000|2025-10-02 20:02:30|||||||||1
1759435360000|2025-10-02 20:02:40|||||||||1
1759435370000|2025-10-02 20:02:50|||||||||3
1759435380000|2025-10-02 20:03:00|||||||||3
1759435390000|2025-10-02 20:03:10|||||||||3
1759435400000|2025-10-02 20:03:20|||||||||8
1759435410000|2025-10-02 20:03:30|||||||||20
1759435420000|2025-10-02 20:03:40|||||||||7
1759435430000|2025-10-02 20:03:50|||||||||3
1759435450000|2025-10-02 20:04:10|||||||||16
1759435470000|2025-10-02 20:04:30|||||||||8
1759435480000|2025-10-02 20:04:40|||||||||2
1759435490000|2025-10-02 20:04:50|||||||||1
1759435500000|2025-10-02 20:05:00|||||||||1
1759435520000|2025-10-02 20:05:20|||||||||1
1759435540000|2025-10-02 20:05:40|||||||||2
1759435570000|2025-10-02 20:06:10|||||||||1
1759435590000|2025-10-02 20:06:30|||||||||1
1759435600000|2025-10-02 20:06:40|||||||||21
1759435620000|2025-10-02 20:07:00|||||||||37
1759435630000|2025-10-02 20:07:10|||||||||18
1759435640000|2025-10-02 20:07:20|||||||||273
1759435650000|2025-10-02 20:07:30|||||||||169
1759435660000|2025-10-02 20:07:40|||||||||1
1759435680000|2025-10-02 20:08:00|||||||||11
1759435690000|2025-10-02 20:08:10|||||||||1
1759435710000|2025-10-02 20:08:30|||||||||30
1759435730000|2025-10-02 20:08:50|||||||||1
1759435750000|2025-10-02 20:09:10|||||||||20
1759435760000|2025-10-02 20:09:20|||||||||1
1759435810000|2025-10-02 20:10:10|||||||||1
1759435870000|2025-10-02 20:11:10|||||||||4
1759435930000|2025-10-02 20:12:10|||||||||2
1759435950000|2025-10-02 20:12:30|||||||||1
1759435960000|2025-10-02 20:12:40|||||||||4
1759435990000|2025-10-02 20:13:10|||||||||1
1759436030000|2025-10-02 20:13:50|||||||||23
1759436050000|2025-10-02 20:14:10|||||||||1
1759436080000|2025-10-02 20:14:40|||||||||22
1759436090000|2025-10-02 20:14:50|||||||||51
1759437080000|2025-10-02 20:31:20|||||||||10
1759437110000|2025-10-02 20:31:50|||||||||5
1759437150000|2025-10-02 20:32:30|||||||||16
1759437230000|2025-10-02 20:33:50|||||||||9
1759437240000|2025-10-02 20:34:00|||||||||3
1759437360000|2025-10-02 20:36:00|||||||||2
1759437430000|2025-10-02 20:37:10|||||||||2
1759437450000|2025-10-02 20:37:30|||||||||4
1759437630000|2025-10-02 20:40:30|||||||||4
1759437720000|2025-10-02 20:42:00|||||||||2
1759437900000|2025-10-02 20:45:00|||||||||7
1759437930000|2025-10-02 20:45:30|||||||||1
1759438280000|2025-10-02 20:51:20|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|3
1759438290000|2025-10-02 20:51:30|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|86
1759438300000|2025-10-02 20:51:40|||||||||2
1759438330000|2025-10-02 20:52:10|||||||||5
1759438360000|2025-10-02 20:52:40|||||||||11
1759438380000|2025-10-02 20:53:00|||||||||3
1759438430000|2025-10-02 20:53:50|||||||||1
1759438440000|2025-10-02 20:54:00|||||||||1
1759438470000|2025-10-02 20:54:30|||||||||1
1759438480000|2025-10-02 20:54:40|||||||||1
1759438500000|2025-10-02 20:55:00|||||||||1
1759438630000|2025-10-02 20:57:10|||||||||1
1759438660000|2025-10-02 20:57:40|||||||||26
1759438670000|2025-10-02 20:57:50|||||||||8
1759438750000|2025-10-02 20:59:10|||||||||3
1759438770000|2025-10-02 20:59:30|||||||||37
1759438790000|2025-10-02 20:59:50|||||||||24
1759442490000|2025-10-02 22:01:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1759442520000|2025-10-02 22:02:00|||||||||4
1759443810000|2025-10-02 22:23:30|||||||||1
1759444280000|2025-10-02 22:31:20|||||||||1
1759444320000|2025-10-02 22:32:00|||||||||1
1759444380000|2025-10-02 22:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1759444390000|2025-10-02 22:33:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1759444550000|2025-10-02 22:35:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1759444580000|2025-10-02 22:36:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|15
1759444810000|2025-10-02 22:40:10|||||||||3
1759445450000|2025-10-02 22:50:50|||||||||1
1759446540000|2025-10-02 23:09:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1759447490000|2025-10-02 23:24:50|||||||||1
1759447770000|2025-10-02 23:29:30|||||||||1
1759447800000|2025-10-02 23:30:00|||||||||1
1759449710000|2025-10-03 00:01:50|||||||||11
1759449760000|2025-10-03 00:02:40|||||||||1
1759449810000|2025-10-03 00:03:30|||||||||1
1759450020000|2025-10-03 00:07:00|||||||||2
1759450310000|2025-10-03 00:11:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|112
1759450340000|2025-10-03 00:12:20|||||||||6
1759450360000|2025-10-03 00:12:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|8
1759450370000|2025-10-03 00:12:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1759450380000|2025-10-03 00:13:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759450570000|2025-10-03 00:16:10|||||||||3
1759450610000|2025-10-03 00:16:50|||||||||14
1759450730000|2025-10-03 00:18:50|||||||||2
1759450870000|2025-10-03 00:21:10|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|8
1759451280000|2025-10-03 00:28:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759451290000|2025-10-03 00:28:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759451660000|2025-10-03 00:34:20|||||||||2
1759451680000|2025-10-03 00:34:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|7
1759451690000|2025-10-03 00:34:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759451700000|2025-10-03 00:35:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|11
1759451730000|2025-10-03 00:35:30|||||||||5
1759451740000|2025-10-03 00:35:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|1
1759451940000|2025-10-03 00:39:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|28
1759452150000|2025-10-03 00:42:30|||||||||1
1759452520000|2025-10-03 00:48:40|||||||||7
1759453070000|2025-10-03 00:57:50|||||||||2
1759453390000|2025-10-03 01:03:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1759453680000|2025-10-03 01:08:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759453720000|2025-10-03 01:08:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759453980000|2025-10-03 01:13:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759454020000|2025-10-03 01:13:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759454170000|2025-10-03 01:16:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759454180000|2025-10-03 01:16:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759454240000|2025-10-03 01:17:20|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1759454280000|2025-10-03 01:18:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759454300000|2025-10-03 01:18:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759454330000|2025-10-03 01:18:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1759454340000|2025-10-03 01:19:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759454350000|2025-10-03 01:19:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759454520000|2025-10-03 01:22:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759454570000|2025-10-03 01:22:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759455300000|2025-10-03 01:35:00|||||||||1
1759455340000|2025-10-03 01:35:40|||||||||6
1759455660000|2025-10-03 01:41:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|35
1759455720000|2025-10-03 01:42:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759455780000|2025-10-03 01:43:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1759455840000|2025-10-03 01:44:00|||||||||11
1759455850000|2025-10-03 01:44:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1759455860000|2025-10-03 01:44:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|8
1759455870000|2025-10-03 01:44:30|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1759456060000|2025-10-03 01:47:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|76
1759456140000|2025-10-03 01:49:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759456150000|2025-10-03 01:49:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1759456850000|2025-10-03 02:00:50|||||||||7
1759457130000|2025-10-03 02:05:30|||||||||77
1759457210000|2025-10-03 02:06:50|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|16
1759457250000|2025-10-03 02:07:30|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|62
1759457260000|2025-10-03 02:07:40|||||||||2
1759457520000|2025-10-03 02:12:00|||||||||1
1759708800000|2025-10-06 00:00:00|||||||||1
1759708820000|2025-10-06 00:00:20|||||||||3
1759708990000|2025-10-06 00:03:10|||||||||1
1759709020000|2025-10-06 00:03:40|||||||||2
1759709060000|2025-10-06 00:04:20|||||||||1
1759709100000|2025-10-06 00:05:00|||||||||1
1759709280000|2025-10-06 00:08:00|||||||||2
1759709310000|2025-10-06 00:08:30|||||||||1
1759709320000|2025-10-06 00:08:40|||||||||1
1759709350000|2025-10-06 00:09:10|||||||||3
1759709370000|2025-10-06 00:09:30|||||||||1
1759709650000|2025-10-06 00:14:10|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|0
1759709700000|2025-10-06 00:15:00|||||||||3
1759709800000|2025-10-06 00:16:40|||||||||5
1759710180000|2025-10-06 00:23:00|||||||||1
1759710250000|2025-10-06 00:24:10|||||||||1
1759710420000|2025-10-06 00:27:00|||||||||1
1759710920000|2025-10-06 00:35:20|||||||||3
1759710940000|2025-10-06 00:35:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1759711200000|2025-10-06 00:40:00|||||||||1
1759712600000|2025-10-06 01:03:20|||||||||1
1759713090000|2025-10-06 01:11:30|||||||||1
1759713590000|2025-10-06 01:19:50|||||||||6
1759713670000|2025-10-06 01:21:10|||||||||1
1759713680000|2025-10-06 01:21:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|22
1759713700000|2025-10-06 01:21:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759713780000|2025-10-06 01:23:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1759713820000|2025-10-06 01:23:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759714220000|2025-10-06 01:30:20|||||||||1
1759715770000|2025-10-06 01:56:10|||||||||20
1759717810000|2025-10-06 02:30:10|||||||||2
1759717930000|2025-10-06 02:32:10|||||||||7
1759721240000|2025-10-06 03:27:20|||||||||1
1759722670000|2025-10-06 03:51:10|||||||||25
1759722790000|2025-10-06 03:53:10|||||||||1
1759724020000|2025-10-06 04:13:40|||||||||1
1759724430000|2025-10-06 04:20:30|||||||||1
1759724570000|2025-10-06 04:22:50|||||||||2
1759725370000|2025-10-06 04:36:10|||||||||1
1759727550000|2025-10-06 05:12:30|||||||||3
1759729540000|2025-10-06 05:45:40|||||||||3
1759730110000|2025-10-06 05:55:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759731390000|2025-10-06 06:16:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|66
1759731510000|2025-10-06 06:18:30|||||||||1
1759731660000|2025-10-06 06:21:00|||||||||1
1759732100000|2025-10-06 06:28:20|||||||||1
1759732150000|2025-10-06 06:29:10|||||||||1
1759732220000|2025-10-06 06:30:20|||||||||1
1759732280000|2025-10-06 06:31:20|||||||||1
1759732330000|2025-10-06 06:32:10|||||||||1
1759732370000|2025-10-06 06:32:50|||||||||2
1759732400000|2025-10-06 06:33:20|||||||||1
1759732450000|2025-10-06 06:34:10|||||||||1
1759732470000|2025-10-06 06:34:30|||||||||1
1759732480000|2025-10-06 06:34:40|||||||||1
1759732530000|2025-10-06 06:35:30|||||||||1
1759732570000|2025-10-06 06:36:10|||||||||1
1759732610000|2025-10-06 06:36:50|||||||||1
1759732640000|2025-10-06 06:37:20|||||||||1
1759732670000|2025-10-06 06:37:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|28
1759732680000|2025-10-06 06:38:00|||||||||6
1759732730000|2025-10-06 06:38:50|||||||||1
1759732780000|2025-10-06 06:39:40|||||||||1
1759732820000|2025-10-06 06:40:20|||||||||1
1759732830000|2025-10-06 06:40:30|||||||||1
1759732890000|2025-10-06 06:41:30|||||||||1
1759732950000|2025-10-06 06:42:30|||||||||1
1759732970000|2025-10-06 06:42:50|||||||||1
1759732990000|2025-10-06 06:43:10|||||||||1
1759733010000|2025-10-06 06:43:30|||||||||1
1759733020000|2025-10-06 06:43:40|||||||||5
1759733040000|2025-10-06 06:44:00|||||||||5
1759733070000|2025-10-06 06:44:30|||||||||4
1759733080000|2025-10-06 06:44:40|||||||||1
1759733090000|2025-10-06 06:44:50|||||||||2
1759733120000|2025-10-06 06:45:20|||||||||3
1759733140000|2025-10-06 06:45:40|||||||||3
1759733170000|2025-10-06 06:46:10|||||||||4
1759733190000|2025-10-06 06:46:30|||||||||2
1759733210000|2025-10-06 06:46:50|||||||||2
1759733260000|2025-10-06 06:47:40|||||||||1
1759733290000|2025-10-06 06:48:10|||||||||1
1759733350000|2025-10-06 06:49:10|||||||||1
1759733410000|2025-10-06 06:50:10|||||||||1
1759733450000|2025-10-06 06:50:50|||||||||1
1759733520000|2025-10-06 06:52:00|||||||||34
1759733580000|2025-10-06 06:53:00|||||||||1
1759733700000|2025-10-06 06:55:00|||||||||1
1759733780000|2025-10-06 06:56:20|||||||||1
1759733810000|2025-10-06 06:56:50|||||||||1
1759733890000|2025-10-06 06:58:10|||||||||1
1759733990000|2025-10-06 06:59:50|||||||||1
1759734000000|2025-10-06 07:00:00|||||||||14
1759734030000|2025-10-06 07:00:30|||||||||6
1759734040000|2025-10-06 07:00:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1759734070000|2025-10-06 07:01:10|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|0
1759734080000|2025-10-06 07:01:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1759734120000|2025-10-06 07:02:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759734220000|2025-10-06 07:03:40|||||||||1
1759734320000|2025-10-06 07:05:20|||||||||1
1759734360000|2025-10-06 07:06:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|10
1759734410000|2025-10-06 07:06:50|||||||||1
1759734490000|2025-10-06 07:08:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1759734550000|2025-10-06 07:09:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1759735010000|2025-10-06 07:16:50|||||||||2
1759735030000|2025-10-06 07:17:10|||||||||1
1759735370000|2025-10-06 07:22:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|102
1759735480000|2025-10-06 07:24:40|||||||||3
1759735910000|2025-10-06 07:31:50|||||||||25
1759735960000|2025-10-06 07:32:40|||||||||1
1759735970000|2025-10-06 07:32:50|||||||||1
1759735980000|2025-10-06 07:33:00|||||||||6
1759736080000|2025-10-06 07:34:40|||||||||1
1759736170000|2025-10-06 07:36:10|||||||||2
1759736300000|2025-10-06 07:38:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|53
1759736320000|2025-10-06 07:38:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1759736340000|2025-10-06 07:39:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759736400000|2025-10-06 07:40:00|||||||||1
1759736430000|2025-10-06 07:40:30|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|42
1759736440000|2025-10-06 07:40:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1759736450000|2025-10-06 07:40:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|9
1759736460000|2025-10-06 07:41:00|||||||||4
1759736470000|2025-10-06 07:41:10|||||||||3
1759736480000|2025-10-06 07:41:20|||||||||12
1759736490000|2025-10-06 07:41:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1759736510000|2025-10-06 07:41:50|||||||||6
1759736540000|2025-10-06 07:42:20|||||||||5
1759736560000|2025-10-06 07:42:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1759736580000|2025-10-06 07:43:00|||||||||3
1759736590000|2025-10-06 07:43:10|||||||||13
1759736610000|2025-10-06 07:43:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|79
1759736650000|2025-10-06 07:44:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|9
1759736660000|2025-10-06 07:44:20|||||||||1
1759736680000|2025-10-06 07:44:40|||||||||1
1759736860000|2025-10-06 07:47:40|||||||||14
1759736890000|2025-10-06 07:48:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1759736950000|2025-10-06 07:49:10|||||||||3
1759737030000|2025-10-06 07:50:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1759737070000|2025-10-06 07:51:10|||||||||8
1759737080000|2025-10-06 07:51:20|||||||||1
1759737090000|2025-10-06 07:51:30|||||||||1
1759737100000|2025-10-06 07:51:40|||||||||3
1759737250000|2025-10-06 07:54:10|||||||||6
1759737290000|2025-10-06 07:54:50|||||||||1
1759737430000|2025-10-06 07:57:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1759737440000|2025-10-06 07:57:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1759737450000|2025-10-06 07:57:30|||||||||1
1759737470000|2025-10-06 07:57:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1759737480000|2025-10-06 07:58:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759737510000|2025-10-06 07:58:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|3
1759737520000|2025-10-06 07:58:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1759737530000|2025-10-06 07:58:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1759737600000|2025-10-06 08:00:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1759737610000|2025-10-06 08:00:10|||||||||5
1759737720000|2025-10-06 08:02:00|||||||||2
1759737830000|2025-10-06 08:03:50|||||||||7
1759737840000|2025-10-06 08:04:00|||||||||3
1759737950000|2025-10-06 08:05:50|||||||||1
1759737960000|2025-10-06 08:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|12
1759738040000|2025-10-06 08:07:20|||||||||1
1759738080000|2025-10-06 08:08:00|||||||||1
1759738140000|2025-10-06 08:09:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|70
1759738150000|2025-10-06 08:09:10|||||||||39
1759738160000|2025-10-06 08:09:20|||||||||1
1759738200000|2025-10-06 08:10:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|51
1759738240000|2025-10-06 08:10:40|||||||||1
1759738260000|2025-10-06 08:11:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|13
1759738280000|2025-10-06 08:11:20|||||||||1
1759738310000|2025-10-06 08:11:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|1
1759738320000|2025-10-06 08:12:00|||||||||1
1759738340000|2025-10-06 08:12:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1759738360000|2025-10-06 08:12:40|||||||||1
1759738450000|2025-10-06 08:14:10|||||||||1
1759738510000|2025-10-06 08:15:10|||||||||10
1759738540000|2025-10-06 08:15:40|||||||||1
1759738880000|2025-10-06 08:21:20|||||||||1
1759738990000|2025-10-06 08:23:10|||||||||12
1759739020000|2025-10-06 08:23:40|||||||||2
1759739180000|2025-10-06 08:26:20|||||||||2
1759739620000|2025-10-06 08:33:40|||||||||1
1759739710000|2025-10-06 08:35:10|||||||||6
1759739830000|2025-10-06 08:37:10|||||||||1
1759740220000|2025-10-06 08:43:40|||||||||1
1759740380000|2025-10-06 08:46:20|||||||||1
1759740390000|2025-10-06 08:46:30|||||||||1
1759740460000|2025-10-06 08:47:40|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|8
1759740480000|2025-10-06 08:48:00|||||||||1
1759740660000|2025-10-06 08:51:00|||||||||1
1759740680000|2025-10-06 08:51:20|||||||||2
1759741140000|2025-10-06 08:59:00|||||||||1
1759741200000|2025-10-06 09:00:00|||||||||1
1759741300000|2025-10-06 09:01:40|||||||||1
1759742190000|2025-10-06 09:16:30|||||||||1
1759742490000|2025-10-06 09:21:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|39
1759742500000|2025-10-06 09:21:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759742650000|2025-10-06 09:24:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1759742680000|2025-10-06 09:24:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|6
1759742690000|2025-10-06 09:24:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759742760000|2025-10-06 09:26:00|||||||||2
1759742780000|2025-10-06 09:26:20|||||||||2
1759742840000|2025-10-06 09:27:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1759742860000|2025-10-06 09:27:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1759743000000|2025-10-06 09:30:00|||||||||1
1759743010000|2025-10-06 09:30:10|||||||||6
1759743030000|2025-10-06 09:30:30|||||||||1
1759743180000|2025-10-06 09:33:00|||||||||1
1759743210000|2025-10-06 09:33:30|||||||||2
1759743310000|2025-10-06 09:35:10|||||||||19
1759743330000|2025-10-06 09:35:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1759743340000|2025-10-06 09:35:40|||||||||1
1759743350000|2025-10-06 09:35:50|||||||||2
1759743360000|2025-10-06 09:36:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1759743370000|2025-10-06 09:36:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759743380000|2025-10-06 09:36:20|||||||||7
1759743510000|2025-10-06 09:38:30|||||||||1
1759743580000|2025-10-06 09:39:40|||||||||1
1759743670000|2025-10-06 09:41:10|||||||||10
1759743810000|2025-10-06 09:43:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1759743820000|2025-10-06 09:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759743840000|2025-10-06 09:44:00|||||||||9
1759744000000|2025-10-06 09:46:40|||||||||1
1759744060000|2025-10-06 09:47:40|||||||||2
1759744280000|2025-10-06 09:51:20|||||||||12
1759744400000|2025-10-06 09:53:20|||||||||49
1759744410000|2025-10-06 09:53:30|||||||||5
1759744450000|2025-10-06 09:54:10|||||||||1
1759745220000|2025-10-06 10:07:00|||||||||5
1759745490000|2025-10-06 10:11:30|||||||||1
1759745660000|2025-10-06 10:14:20|||||||||1
1759745670000|2025-10-06 10:14:30|||||||||2
1759745940000|2025-10-06 10:19:00|||||||||2
1759746200000|2025-10-06 10:23:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1759746230000|2025-10-06 10:23:50|||||||||1
1759746310000|2025-10-06 10:25:10|||||||||1
1759746350000|2025-10-06 10:25:50|||||||||2
1759746390000|2025-10-06 10:26:30|||||||||1
1759746480000|2025-10-06 10:28:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1759746850000|2025-10-06 10:34:10|||||||||2
1759746860000|2025-10-06 10:34:20|||||||||1
1759746870000|2025-10-06 10:34:30|||||||||1
1759746880000|2025-10-06 10:34:40|||||||||1
1759747000000|2025-10-06 10:36:40|||||||||1
1759747040000|2025-10-06 10:37:20|||||||||1
1759747480000|2025-10-06 10:44:40|||||||||1
1759747500000|2025-10-06 10:45:00|||||||||1
1759747790000|2025-10-06 10:49:50|||||||||1
1759747800000|2025-10-06 10:50:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1759747810000|2025-10-06 10:50:10|||||||||2
1759747830000|2025-10-06 10:50:30|||||||||2
1759747850000|2025-10-06 10:50:50|||||||||5
1759747860000|2025-10-06 10:51:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|32
1759747920000|2025-10-06 10:52:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1759747930000|2025-10-06 10:52:10|||||||||2
1759747970000|2025-10-06 10:52:50|||||||||7
1759748110000|2025-10-06 10:55:10|||||||||1
1759748160000|2025-10-06 10:56:00|||||||||4
1759748170000|2025-10-06 10:56:10|||||||||1
1759748210000|2025-10-06 10:56:50|||||||||1
1759748220000|2025-10-06 10:57:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1759748240000|2025-10-06 10:57:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1759748270000|2025-10-06 10:57:50|18.59|18.43|18.6|18.44|18.6|18.44|18.58|18.42|6
1759748280000|2025-10-06 10:58:00|||||||||6
1759748310000|2025-10-06 10:58:30|||||||||1
1759748470000|2025-10-06 11:01:10|||||||||1
1759748540000|2025-10-06 11:02:20|||||||||1
1759748790000|2025-10-06 11:06:30|||||||||3
1759748850000|2025-10-06 11:07:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759749040000|2025-10-06 11:10:40|||||||||1
1759749320000|2025-10-06 11:15:20|||||||||1
1759749460000|2025-10-06 11:17:40|||||||||53
1759749470000|2025-10-06 11:17:50|||||||||13
1759749480000|2025-10-06 11:18:00|||||||||7
1759749490000|2025-10-06 11:18:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|5
1759749510000|2025-10-06 11:18:30|||||||||1
1759749520000|2025-10-06 11:18:40|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|5
1759749540000|2025-10-06 11:19:00|||||||||1
1759749560000|2025-10-06 11:19:20|||||||||14
1759749570000|2025-10-06 11:19:30|||||||||25
1759749580000|2025-10-06 11:19:40|||||||||1
1759749600000|2025-10-06 11:20:00|||||||||19
1759749620000|2025-10-06 11:20:20|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|49
1759749840000|2025-10-06 11:24:00|||||||||1
1759750220000|2025-10-06 11:30:20|||||||||1
1759750230000|2025-10-06 11:30:30|||||||||1
1759751050000|2025-10-06 11:44:10|||||||||5
1759751120000|2025-10-06 11:45:20|||||||||2
1759751130000|2025-10-06 11:45:30|||||||||1
1759751220000|2025-10-06 11:47:00|||||||||1
1759751450000|2025-10-06 11:50:50|||||||||1
1759751480000|2025-10-06 11:51:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|21
1759751550000|2025-10-06 11:52:30|||||||||2
1759751570000|2025-10-06 11:52:50|||||||||3
1759751580000|2025-10-06 11:53:00|||||||||3
1759751590000|2025-10-06 11:53:10|||||||||3
1759751670000|2025-10-06 11:54:30|||||||||1
1759751680000|2025-10-06 11:54:40|||||||||1
1759752070000|2025-10-06 12:01:10|||||||||1
1759752170000|2025-10-06 12:02:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1759752190000|2025-10-06 12:03:10|18.57|18.41|18.59|18.43|18.59|18.43|18.56|18.4|0
1759752310000|2025-10-06 12:05:10|||||||||1
1759752490000|2025-10-06 12:08:10|||||||||5
1759752710000|2025-10-06 12:11:50|||||||||1
1759752720000|2025-10-06 12:12:00|||||||||3
1759752770000|2025-10-06 12:12:50|||||||||1
1759752910000|2025-10-06 12:15:10|||||||||3
1759752990000|2025-10-06 12:16:30|||||||||2
1759753030000|2025-10-06 12:17:10|||||||||2
1759753050000|2025-10-06 12:17:30|||||||||2
1759753220000|2025-10-06 12:20:20|||||||||2
1759753450000|2025-10-06 12:24:10|||||||||1
1759753610000|2025-10-06 12:26:50|||||||||1
1759753810000|2025-10-06 12:30:10|||||||||3
1759753930000|2025-10-06 12:32:10|||||||||4
1759753960000|2025-10-06 12:32:40|||||||||2
1759754180000|2025-10-06 12:36:20|||||||||5
1759754190000|2025-10-06 12:36:30|||||||||4
1759754270000|2025-10-06 12:37:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|175
1759754290000|2025-10-06 12:38:10|||||||||1
1759754300000|2025-10-06 12:38:20|||||||||3
1759754310000|2025-10-06 12:38:30|||||||||5
1759754400000|2025-10-06 12:40:00|||||||||1
1759754410000|2025-10-06 12:40:10|||||||||1
1759754430000|2025-10-06 12:40:30|||||||||20
1759754490000|2025-10-06 12:41:30|||||||||12
1759754550000|2025-10-06 12:42:30|||||||||3
1759754560000|2025-10-06 12:42:40|||||||||6
1759754620000|2025-10-06 12:43:40|||||||||1
1759754680000|2025-10-06 12:44:40|||||||||2
1759754690000|2025-10-06 12:44:50|||||||||45
1759754810000|2025-10-06 12:46:50|||||||||20
1759754830000|2025-10-06 12:47:10|||||||||5
1759754880000|2025-10-06 12:48:00|||||||||9
1759754940000|2025-10-06 12:49:00|||||||||14
1759755000000|2025-10-06 12:50:00|||||||||5
1759755070000|2025-10-06 12:51:10|||||||||13
1759755160000|2025-10-06 12:52:40|||||||||17
1759755320000|2025-10-06 12:55:20|||||||||6
1759755360000|2025-10-06 12:56:00|||||||||2
1759755380000|2025-10-06 12:56:20|||||||||1
1759755400000|2025-10-06 12:56:40|||||||||1
1759755450000|2025-10-06 12:57:30|||||||||15
1759755510000|2025-10-06 12:58:30|||||||||16
1759755560000|2025-10-06 12:59:20|||||||||1
1759755580000|2025-10-06 12:59:40|||||||||1
1759755610000|2025-10-06 13:00:10|||||||||12
1759755700000|2025-10-06 13:01:40|||||||||8
1759755720000|2025-10-06 13:02:00|||||||||2
1759755750000|2025-10-06 13:02:30|||||||||6
1759755770000|2025-10-06 13:02:50|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|15
1759755790000|2025-10-06 13:03:10|||||||||21
1759755800000|2025-10-06 13:03:20|||||||||10
1759755860000|2025-10-06 13:04:20|||||||||10
1759755900000|2025-10-06 13:05:00|||||||||2
1759755920000|2025-10-06 13:05:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1759755960000|2025-10-06 13:06:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|47
1759755970000|2025-10-06 13:06:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1759755980000|2025-10-06 13:06:20|||||||||3
1759755990000|2025-10-06 13:06:30|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|8
1759756000000|2025-10-06 13:06:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1759756010000|2025-10-06 13:06:50|||||||||1
1759756030000|2025-10-06 13:07:10|||||||||3
1759756050000|2025-10-06 13:07:30|18.62|18.46|18.62|18.46|18.63|18.47|18.61|18.45|6
1759756060000|2025-10-06 13:07:40|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|2
1759756070000|2025-10-06 13:07:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1759756080000|2025-10-06 13:08:00|||||||||2
1759756090000|2025-10-06 13:08:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|5
1759756110000|2025-10-06 13:08:30|||||||||2
1759756170000|2025-10-06 13:09:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1759756200000|2025-10-06 13:10:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1759756210000|2025-10-06 13:10:10|||||||||6
1759756240000|2025-10-06 13:10:40|||||||||6
1759756280000|2025-10-06 13:11:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1759756290000|2025-10-06 13:11:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|11
1759756320000|2025-10-06 13:12:00|||||||||1
1759756470000|2025-10-06 13:14:30|||||||||20
1759756480000|2025-10-06 13:14:40|||||||||14
1759756510000|2025-10-06 13:15:10|||||||||1
1759756590000|2025-10-06 13:16:30|||||||||26
1759756600000|2025-10-06 13:16:40|||||||||12
1759756660000|2025-10-06 13:17:40|||||||||7
1759756680000|2025-10-06 13:18:00|||||||||1
1759756720000|2025-10-06 13:18:40|||||||||6
1759756730000|2025-10-06 13:18:50|||||||||2
1759756780000|2025-10-06 13:19:40|||||||||1
1759756830000|2025-10-06 13:20:30|||||||||10
1759756890000|2025-10-06 13:21:30|||||||||7
1759756910000|2025-10-06 13:21:50|||||||||1
1759756930000|2025-10-06 13:22:10|||||||||1
1759756980000|2025-10-06 13:23:00|||||||||2
1759757010000|2025-10-06 13:23:30|||||||||1
1759757040000|2025-10-06 13:24:00|||||||||1
1759757070000|2025-10-06 13:24:30|||||||||7
1759757100000|2025-10-06 13:25:00|||||||||28
1759757110000|2025-10-06 13:25:10|||||||||4
1759757120000|2025-10-06 13:25:20|||||||||6
1759757130000|2025-10-06 13:25:30|||||||||34
1759757170000|2025-10-06 13:26:10|||||||||50
1759757180000|2025-10-06 13:26:20|||||||||6
1759757190000|2025-10-06 13:26:30|||||||||1
1759757210000|2025-10-06 13:26:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|66
1759757220000|2025-10-06 13:27:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1759757230000|2025-10-06 13:27:10|||||||||8
1759757260000|2025-10-06 13:27:40|||||||||3
1759757310000|2025-10-06 13:28:30|||||||||10
1759757360000|2025-10-06 13:29:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|72
1759757370000|2025-10-06 13:29:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|25
1759757390000|2025-10-06 13:29:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1759757400000|2025-10-06 13:30:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|95
1759757410000|2025-10-06 13:30:10|||||||||20
1759757420000|2025-10-06 13:30:20|||||||||13
1759757430000|2025-10-06 13:30:30|||||||||17
1759757450000|2025-10-06 13:30:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1759757460000|2025-10-06 13:31:00|||||||||15
1759757470000|2025-10-06 13:31:10|||||||||22
1759757510000|2025-10-06 13:31:50|||||||||13
1759757540000|2025-10-06 13:32:20|||||||||1
1759757550000|2025-10-06 13:32:30|||||||||16
1759757590000|2025-10-06 13:33:10|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|14
1759757600000|2025-10-06 13:33:20|||||||||1
1759757620000|2025-10-06 13:33:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|16
1759757640000|2025-10-06 13:34:00|||||||||45
1759757660000|2025-10-06 13:34:20|||||||||4
1759757690000|2025-10-06 13:34:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|178
1759757700000|2025-10-06 13:35:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|119
1759757710000|2025-10-06 13:35:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|32
1759757720000|2025-10-06 13:35:20|||||||||5
1759757730000|2025-10-06 13:35:30|||||||||41
1759757740000|2025-10-06 13:35:40|||||||||8
1759757750000|2025-10-06 13:35:50|||||||||31
1759757760000|2025-10-06 13:36:00|||||||||3
1759757780000|2025-10-06 13:36:20|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|83
1759757790000|2025-10-06 13:36:30|||||||||1
1759757800000|2025-10-06 13:36:40|||||||||4
1759757810000|2025-10-06 13:36:50|||||||||17
1759757830000|2025-10-06 13:37:10|||||||||9
1759757840000|2025-10-06 13:37:20|||||||||6
1759757850000|2025-10-06 13:37:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759757860000|2025-10-06 13:37:40|||||||||5
1759757870000|2025-10-06 13:37:50|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|14
1759757880000|2025-10-06 13:38:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|30
1759757890000|2025-10-06 13:38:10|||||||||1
1759757900000|2025-10-06 13:38:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|55
1759757910000|2025-10-06 13:38:30|||||||||9
1759757920000|2025-10-06 13:38:40|||||||||2
1759757940000|2025-10-06 13:39:00|||||||||2
1759757950000|2025-10-06 13:39:10|||||||||31
1759757960000|2025-10-06 13:39:20|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|129
1759757970000|2025-10-06 13:39:30|||||||||8
1759757980000|2025-10-06 13:39:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|18
1759757990000|2025-10-06 13:39:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|18
1759758000000|2025-10-06 13:40:00|||||||||23
1759758010000|2025-10-06 13:40:10|||||||||6
1759758050000|2025-10-06 13:40:50|||||||||7
1759758070000|2025-10-06 13:41:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|51
1759758090000|2025-10-06 13:41:30|||||||||2
1759758110000|2025-10-06 13:41:50|||||||||2
1759758150000|2025-10-06 13:42:30|||||||||3
1759758170000|2025-10-06 13:42:50|||||||||15
1759758180000|2025-10-06 13:43:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|136
1759758190000|2025-10-06 13:43:10|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|66
1759758200000|2025-10-06 13:43:20|||||||||35
1759758210000|2025-10-06 13:43:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|50
1759758240000|2025-10-06 13:44:00|||||||||30
1759758260000|2025-10-06 13:44:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1759758270000|2025-10-06 13:44:30|||||||||1
1759758290000|2025-10-06 13:44:50|||||||||3
1759758300000|2025-10-06 13:45:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1759758310000|2025-10-06 13:45:10|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|25
1759758330000|2025-10-06 13:45:30|||||||||11
1759758340000|2025-10-06 13:45:40|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|3
1759758350000|2025-10-06 13:45:50|||||||||2
1759758360000|2025-10-06 13:46:00|||||||||1
1759758370000|2025-10-06 13:46:10|||||||||5
1759758380000|2025-10-06 13:46:20|||||||||2
1759758390000|2025-10-06 13:46:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|83
1759758400000|2025-10-06 13:46:40|||||||||19
1759758410000|2025-10-06 13:46:50|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|59
1759758420000|2025-10-06 13:47:00|18.61|18.45|18.61|18.45|18.63|18.47|18.61|18.45|33
1759758430000|2025-10-06 13:47:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|46
1759758440000|2025-10-06 13:47:20|||||||||43
1759758460000|2025-10-06 13:47:40|||||||||67
1759758470000|2025-10-06 13:47:50|||||||||8
1759758480000|2025-10-06 13:48:00|||||||||30
1759758490000|2025-10-06 13:48:10|||||||||32
1759758500000|2025-10-06 13:48:20|||||||||6
1759758510000|2025-10-06 13:48:30|||||||||8
1759758520000|2025-10-06 13:48:40|||||||||8
1759758530000|2025-10-06 13:48:50|||||||||76
1759758540000|2025-10-06 13:49:00|||||||||6
1759758550000|2025-10-06 13:49:10|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|115
1759758560000|2025-10-06 13:49:20|||||||||48
1759758570000|2025-10-06 13:49:30|||||||||14
1759758590000|2025-10-06 13:49:50|||||||||6
1759758610000|2025-10-06 13:50:10|||||||||5
1759758620000|2025-10-06 13:50:20|||||||||5
1759758630000|2025-10-06 13:50:30|||||||||20
1759758640000|2025-10-06 13:50:40|||||||||8
1759758650000|2025-10-06 13:50:50|||||||||1
1759758660000|2025-10-06 13:51:00|||||||||5
1759758670000|2025-10-06 13:51:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|95
1759758680000|2025-10-06 13:51:20|||||||||1
1759758700000|2025-10-06 13:51:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1759758710000|2025-10-06 13:51:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1759758720000|2025-10-06 13:52:00|18.65|18.49|18.65|18.49|18.68|18.52|18.65|18.49|2
1759758730000|2025-10-06 13:52:10|||||||||5
1759758740000|2025-10-06 13:52:20|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|71
1759758750000|2025-10-06 13:52:30|||||||||1
1759758760000|2025-10-06 13:52:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|30
1759758770000|2025-10-06 13:52:50|||||||||39
1759758780000|2025-10-06 13:53:00|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|11
1759758790000|2025-10-06 13:53:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|17
1759758800000|2025-10-06 13:53:20|||||||||4
1759758810000|2025-10-06 13:53:30|||||||||10
1759758830000|2025-10-06 13:53:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|15
1759758840000|2025-10-06 13:54:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1759758850000|2025-10-06 13:54:10|||||||||5
1759758860000|2025-10-06 13:54:20|||||||||7
1759758880000|2025-10-06 13:54:40|||||||||4
1759758890000|2025-10-06 13:54:50|||||||||22
1759758900000|2025-10-06 13:55:00|||||||||44
1759758910000|2025-10-06 13:55:10|||||||||6
1759758920000|2025-10-06 13:55:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|161
1759758940000|2025-10-06 13:55:40|||||||||2
1759758950000|2025-10-06 13:55:50|||||||||1
1759758960000|2025-10-06 13:56:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|13
1759758970000|2025-10-06 13:56:10|||||||||1
1759758980000|2025-10-06 13:56:20|||||||||11
1759758990000|2025-10-06 13:56:30|||||||||9
1759759000000|2025-10-06 13:56:40|||||||||12
1759759010000|2025-10-06 13:56:50|||||||||5
1759759030000|2025-10-06 13:57:10|||||||||37
1759759040000|2025-10-06 13:57:20|||||||||6
1759759050000|2025-10-06 13:57:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|86
1759759060000|2025-10-06 13:57:40|||||||||8
1759759070000|2025-10-06 13:57:50|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|43
1759759080000|2025-10-06 13:58:00|18.73|18.57|18.72|18.56|18.74|18.58|18.7|18.54|85
1759759090000|2025-10-06 13:58:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|4
1759759100000|2025-10-06 13:58:20|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|15
1759759110000|2025-10-06 13:58:30|||||||||3
1759759130000|2025-10-06 13:58:50|||||||||22
1759759160000|2025-10-06 13:59:20|||||||||25
1759759170000|2025-10-06 13:59:30|||||||||1
1759759180000|2025-10-06 13:59:40|||||||||2
1759759190000|2025-10-06 13:59:50|||||||||5
1759759200000|2025-10-06 14:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|146
1759759210000|2025-10-06 14:00:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1759759220000|2025-10-06 14:00:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|20
1759759230000|2025-10-06 14:00:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|65
1759759240000|2025-10-06 14:00:40|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|43
1759759250000|2025-10-06 14:00:50|||||||||26
1759759260000|2025-10-06 14:01:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|20
1759759280000|2025-10-06 14:01:20|||||||||3
1759759290000|2025-10-06 14:01:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|153
1759759300000|2025-10-06 14:01:40|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|50
1759759310000|2025-10-06 14:01:50|||||||||2
1759759320000|2025-10-06 14:02:00|||||||||6
1759759330000|2025-10-06 14:02:10|||||||||12
1759759340000|2025-10-06 14:02:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|30
1759759350000|2025-10-06 14:02:30|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|14
1759759360000|2025-10-06 14:02:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|6
1759759370000|2025-10-06 14:02:50|||||||||44
1759759380000|2025-10-06 14:03:00|||||||||15
1759759390000|2025-10-06 14:03:10|||||||||8
1759759400000|2025-10-06 14:03:20|||||||||46
1759759410000|2025-10-06 14:03:30|||||||||31
1759759420000|2025-10-06 14:03:40|||||||||44
1759759430000|2025-10-06 14:03:50|||||||||14
1759759440000|2025-10-06 14:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|180
1759759450000|2025-10-06 14:04:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1759759460000|2025-10-06 14:04:20|||||||||30
1759759470000|2025-10-06 14:04:30|||||||||1
1759759480000|2025-10-06 14:04:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|19
1759759490000|2025-10-06 14:04:50|||||||||16
1759759500000|2025-10-06 14:05:00|||||||||15
1759759510000|2025-10-06 14:05:10|||||||||21
1759759520000|2025-10-06 14:05:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1759759530000|2025-10-06 14:05:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1759759540000|2025-10-06 14:05:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1759759550000|2025-10-06 14:05:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|95
1759759560000|2025-10-06 14:06:00|||||||||3
1759759570000|2025-10-06 14:06:10|||||||||14
1759759590000|2025-10-06 14:06:30|||||||||19
1759759600000|2025-10-06 14:06:40|||||||||3
1759759610000|2025-10-06 14:06:50|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|34
1759759620000|2025-10-06 14:07:00|||||||||10
1759759630000|2025-10-06 14:07:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1759759640000|2025-10-06 14:07:20|||||||||1
1759759650000|2025-10-06 14:07:30|||||||||2
1759759660000|2025-10-06 14:07:40|||||||||6
1759759670000|2025-10-06 14:07:50|||||||||23
1759759680000|2025-10-06 14:08:00|||||||||3
1759759690000|2025-10-06 14:08:10|||||||||1
1759759700000|2025-10-06 14:08:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1759759710000|2025-10-06 14:08:30|||||||||5
1759759720000|2025-10-06 14:08:40|||||||||15
1759759740000|2025-10-06 14:09:00|||||||||32
1759759750000|2025-10-06 14:09:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|31
1759759770000|2025-10-06 14:09:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1759759790000|2025-10-06 14:09:50|||||||||10
1759759800000|2025-10-06 14:10:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|127
1759759810000|2025-10-06 14:10:10|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|31
1759759820000|2025-10-06 14:10:20|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|26
1759759830000|2025-10-06 14:10:30|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|8
1759759840000|2025-10-06 14:10:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|42
1759759850000|2025-10-06 14:10:50|||||||||29
1759759860000|2025-10-06 14:11:00|||||||||2
1759759870000|2025-10-06 14:11:10|||||||||1
1759759890000|2025-10-06 14:11:30|||||||||37
1759759900000|2025-10-06 14:11:40|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|88
1759759910000|2025-10-06 14:11:50|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|0
1759759920000|2025-10-06 14:12:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|57
1759759940000|2025-10-06 14:12:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1759759950000|2025-10-06 14:12:30|||||||||1
1759759960000|2025-10-06 14:12:40|||||||||1
1759759970000|2025-10-06 14:12:50|||||||||21
1759759980000|2025-10-06 14:13:00|||||||||90
1759759990000|2025-10-06 14:13:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|144
1759760000000|2025-10-06 14:13:20|||||||||54
1759760010000|2025-10-06 14:13:30|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|12
1759760020000|2025-10-06 14:13:40|18.69|18.53|18.68|18.52|18.7|18.54|18.68|18.52|14
1759760030000|2025-10-06 14:13:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|32
1759760040000|2025-10-06 14:14:00|||||||||15
1759760050000|2025-10-06 14:14:10|||||||||38
1759760060000|2025-10-06 14:14:20|||||||||6
1759760070000|2025-10-06 14:14:30|||||||||1
1759760090000|2025-10-06 14:14:50|||||||||1
1759760100000|2025-10-06 14:15:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1759760110000|2025-10-06 14:15:10|||||||||2
1759760120000|2025-10-06 14:15:20|||||||||1
1759760130000|2025-10-06 14:15:30|||||||||2
1759760150000|2025-10-06 14:15:50|||||||||12
1759760160000|2025-10-06 14:16:00|||||||||1
1759760170000|2025-10-06 14:16:10|||||||||3
1759760180000|2025-10-06 14:16:20|||||||||1
1759760190000|2025-10-06 14:16:30|||||||||2
1759760200000|2025-10-06 14:16:40|||||||||2
1759760210000|2025-10-06 14:16:50|||||||||1
1759760220000|2025-10-06 14:17:00|||||||||1
1759760230000|2025-10-06 14:17:10|||||||||18
1759760240000|2025-10-06 14:17:20|||||||||4
1759760250000|2025-10-06 14:17:30|||||||||15
1759760260000|2025-10-06 14:17:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|18
1759760270000|2025-10-06 14:17:50|18.69|18.53|18.68|18.52|18.7|18.54|18.68|18.52|21
1759760280000|2025-10-06 14:18:00|||||||||27
1759760290000|2025-10-06 14:18:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|50
1759760300000|2025-10-06 14:18:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|48
1759760310000|2025-10-06 14:18:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|24
1759760320000|2025-10-06 14:18:40|||||||||13
1759760330000|2025-10-06 14:18:50|||||||||8
1759760340000|2025-10-06 14:19:00|||||||||3
1759760350000|2025-10-06 14:19:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|11
1759760360000|2025-10-06 14:19:20|||||||||4
1759760370000|2025-10-06 14:19:30|||||||||16
1759760390000|2025-10-06 14:19:50|||||||||56
1759760410000|2025-10-06 14:20:10|||||||||34
1759760420000|2025-10-06 14:20:20|||||||||16
1759760430000|2025-10-06 14:20:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|38
1759760440000|2025-10-06 14:20:40|||||||||1
1759760450000|2025-10-06 14:20:50|||||||||22
1759760460000|2025-10-06 14:21:00|||||||||1
1759760470000|2025-10-06 14:21:10|||||||||2
1759760480000|2025-10-06 14:21:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759760490000|2025-10-06 14:21:30|||||||||1
1759760500000|2025-10-06 14:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1759760510000|2025-10-06 14:21:50|||||||||1
1759760520000|2025-10-06 14:22:00|||||||||1
1759760530000|2025-10-06 14:22:10|||||||||2
1759760540000|2025-10-06 14:22:20|||||||||1
1759760550000|2025-10-06 14:22:30|||||||||12
1759760560000|2025-10-06 14:22:40|||||||||2
1759760570000|2025-10-06 14:22:50|||||||||13
1759760580000|2025-10-06 14:23:00|||||||||1
1759760590000|2025-10-06 14:23:10|||||||||2
1759760610000|2025-10-06 14:23:30|||||||||2
1759760620000|2025-10-06 14:23:40|||||||||1
1759760630000|2025-10-06 14:23:50|||||||||1
1759760650000|2025-10-06 14:24:10|||||||||29
1759760660000|2025-10-06 14:24:20|||||||||59
1759760670000|2025-10-06 14:24:30|||||||||37
1759760680000|2025-10-06 14:24:40|||||||||17
1759760690000|2025-10-06 14:24:50|||||||||2
1759760710000|2025-10-06 14:25:10|||||||||40
1759760730000|2025-10-06 14:25:30|||||||||1
1759760740000|2025-10-06 14:25:40|||||||||1
1759760750000|2025-10-06 14:25:50|||||||||1
1759760760000|2025-10-06 14:26:00|||||||||1
1759760770000|2025-10-06 14:26:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1759760780000|2025-10-06 14:26:20|||||||||2
1759760790000|2025-10-06 14:26:30|||||||||3
1759760800000|2025-10-06 14:26:40|||||||||3
1759760810000|2025-10-06 14:26:50|||||||||1
1759760820000|2025-10-06 14:27:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1759760830000|2025-10-06 14:27:10|||||||||3
1759760840000|2025-10-06 14:27:20|||||||||6
1759760850000|2025-10-06 14:27:30|||||||||3
1759760860000|2025-10-06 14:27:40|||||||||31
1759760870000|2025-10-06 14:27:50|||||||||15
1759760880000|2025-10-06 14:28:00|||||||||3
1759760890000|2025-10-06 14:28:10|||||||||4
1759760910000|2025-10-06 14:28:30|||||||||9
1759760920000|2025-10-06 14:28:40|||||||||2
1759760930000|2025-10-06 14:28:50|||||||||2
1759760940000|2025-10-06 14:29:00|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|96
1759760950000|2025-10-06 14:29:10|||||||||26
1759760960000|2025-10-06 14:29:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1759760970000|2025-10-06 14:29:30|||||||||1
1759760980000|2025-10-06 14:29:40|||||||||21
1759760990000|2025-10-06 14:29:50|||||||||32
1759761010000|2025-10-06 14:30:10|||||||||6
1759761030000|2025-10-06 14:30:30|||||||||30
1759761040000|2025-10-06 14:30:40|||||||||14
1759761060000|2025-10-06 14:31:00|||||||||6
1759761070000|2025-10-06 14:31:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|33
1759761080000|2025-10-06 14:31:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|10
1759761100000|2025-10-06 14:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1759761110000|2025-10-06 14:31:50|||||||||22
1759761120000|2025-10-06 14:32:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|32
1759761130000|2025-10-06 14:32:10|||||||||47
1759761160000|2025-10-06 14:32:40|||||||||19
1759761170000|2025-10-06 14:32:50|||||||||35
1759761180000|2025-10-06 14:33:00|||||||||1
1759761190000|2025-10-06 14:33:10|||||||||1
1759761200000|2025-10-06 14:33:20|||||||||42
1759761210000|2025-10-06 14:33:30|||||||||42
1759761230000|2025-10-06 14:33:50|||||||||30
1759761270000|2025-10-06 14:34:30|||||||||2
1759761300000|2025-10-06 14:35:00|||||||||1
1759761340000|2025-10-06 14:35:40|||||||||31
1759761350000|2025-10-06 14:35:50|||||||||1
1759761360000|2025-10-06 14:36:00|||||||||1
1759761370000|2025-10-06 14:36:10|||||||||2
1759761380000|2025-10-06 14:36:20|||||||||1
1759761390000|2025-10-06 14:36:30|||||||||3
1759761400000|2025-10-06 14:36:40|||||||||1
1759761410000|2025-10-06 14:36:50|||||||||1
1759761420000|2025-10-06 14:37:00|||||||||3
1759761430000|2025-10-06 14:37:10|||||||||3
1759761460000|2025-10-06 14:37:40|||||||||1
1759761470000|2025-10-06 14:37:50|||||||||22
1759761480000|2025-10-06 14:38:00|||||||||8
1759761490000|2025-10-06 14:38:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1759761500000|2025-10-06 14:38:20|||||||||4
1759761510000|2025-10-06 14:38:30|||||||||8
1759761520000|2025-10-06 14:38:40|||||||||2
1759761530000|2025-10-06 14:38:50|||||||||2
1759761540000|2025-10-06 14:39:00|||||||||86
1759761560000|2025-10-06 14:39:20|||||||||1
1759761590000|2025-10-06 14:39:50|||||||||52
1759761600000|2025-10-06 14:40:00|||||||||1
1759761610000|2025-10-06 14:40:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1759761620000|2025-10-06 14:40:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|17
1759761650000|2025-10-06 14:40:50|||||||||7
1759761660000|2025-10-06 14:41:00|||||||||5
1759761680000|2025-10-06 14:41:20|||||||||2
1759761710000|2025-10-06 14:41:50|||||||||2
1759761730000|2025-10-06 14:42:10|||||||||1
1759761740000|2025-10-06 14:42:20|||||||||30
1759761750000|2025-10-06 14:42:30|||||||||12
1759761770000|2025-10-06 14:42:50|||||||||24
1759761780000|2025-10-06 14:43:00|||||||||1
1759761800000|2025-10-06 14:43:20|||||||||17
1759761830000|2025-10-06 14:43:50|||||||||4
1759761840000|2025-10-06 14:44:00|||||||||1
1759761850000|2025-10-06 14:44:10|||||||||9
1759761860000|2025-10-06 14:44:20|||||||||1
1759761890000|2025-10-06 14:44:50|||||||||6
1759761900000|2025-10-06 14:45:00|||||||||1
1759761910000|2025-10-06 14:45:10|||||||||1
1759761920000|2025-10-06 14:45:20|||||||||38
1759761940000|2025-10-06 14:45:40|||||||||17
1759761950000|2025-10-06 14:45:50|||||||||14
1759761970000|2025-10-06 14:46:10|||||||||4
1759761980000|2025-10-06 14:46:20|||||||||14
1759761990000|2025-10-06 14:46:30|||||||||9
1759762000000|2025-10-06 14:46:40|||||||||8
1759762010000|2025-10-06 14:46:50|||||||||3
1759762030000|2025-10-06 14:47:10|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|112
1759762040000|2025-10-06 14:47:20|||||||||6
1759762050000|2025-10-06 14:47:30|||||||||28
1759762060000|2025-10-06 14:47:40|||||||||100
1759762070000|2025-10-06 14:47:50|||||||||3
1759762090000|2025-10-06 14:48:10|||||||||4
1759762110000|2025-10-06 14:48:30|||||||||4
1759762120000|2025-10-06 14:48:40|||||||||6
1759762130000|2025-10-06 14:48:50|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|21
1759762140000|2025-10-06 14:49:00|||||||||9
1759762150000|2025-10-06 14:49:10|||||||||1
1759762190000|2025-10-06 14:49:50|||||||||3
1759762200000|2025-10-06 14:50:00|||||||||2
1759762210000|2025-10-06 14:50:10|||||||||2
1759762220000|2025-10-06 14:50:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1759762230000|2025-10-06 14:50:30|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|41
1759762250000|2025-10-06 14:50:50|18.67|18.51|18.68|18.52|18.68|18.52|18.65|18.49|27
1759762260000|2025-10-06 14:51:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|29
1759762280000|2025-10-06 14:51:20|||||||||6
1759762310000|2025-10-06 14:51:50|||||||||8
1759762320000|2025-10-06 14:52:00|||||||||2
1759762330000|2025-10-06 14:52:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|34
1759762360000|2025-10-06 14:52:40|||||||||1
1759762410000|2025-10-06 14:53:30|||||||||12
1759762420000|2025-10-06 14:53:40|||||||||3
1759762430000|2025-10-06 14:53:50|||||||||34
1759762440000|2025-10-06 14:54:00|||||||||11
1759762470000|2025-10-06 14:54:30|||||||||8
1759762480000|2025-10-06 14:54:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|44
1759762490000|2025-10-06 14:54:50|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|9
1759762500000|2025-10-06 14:55:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|18
1759762510000|2025-10-06 14:55:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|26
1759762520000|2025-10-06 14:55:20|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|1
1759762550000|2025-10-06 14:55:50|||||||||18
1759762560000|2025-10-06 14:56:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|3
1759762570000|2025-10-06 14:56:10|||||||||3
1759762580000|2025-10-06 14:56:20|||||||||6
1759762600000|2025-10-06 14:56:40|||||||||8
1759762630000|2025-10-06 14:57:10|||||||||4
1759762650000|2025-10-06 14:57:30|||||||||2
1759762660000|2025-10-06 14:57:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|44
1759762690000|2025-10-06 14:58:10|||||||||7
1759762710000|2025-10-06 14:58:30|||||||||5
1759762720000|2025-10-06 14:58:40|||||||||30
1759762730000|2025-10-06 14:58:50|||||||||15
1759762750000|2025-10-06 14:59:10|||||||||7
1759762780000|2025-10-06 14:59:40|||||||||1
1759762790000|2025-10-06 14:59:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|13
1759762810000|2025-10-06 15:00:10|||||||||2
1759762830000|2025-10-06 15:00:30|||||||||1
1759762870000|2025-10-06 15:01:10|||||||||1
1759762880000|2025-10-06 15:01:20|||||||||2
1759762890000|2025-10-06 15:01:30|||||||||5
1759762900000|2025-10-06 15:01:40|||||||||2
1759762920000|2025-10-06 15:02:00|||||||||1
1759762930000|2025-10-06 15:02:10|||||||||2
1759762940000|2025-10-06 15:02:20|||||||||4
1759762960000|2025-10-06 15:02:40|||||||||1
1759762980000|2025-10-06 15:03:00|||||||||29
1759762990000|2025-10-06 15:03:10|||||||||2
1759763000000|2025-10-06 15:03:20|||||||||1
1759763010000|2025-10-06 15:03:30|||||||||1
1759763020000|2025-10-06 15:03:40|||||||||1
1759763030000|2025-10-06 15:03:50|||||||||26
1759763050000|2025-10-06 15:04:10|||||||||11
1759763070000|2025-10-06 15:04:30|||||||||1
1759763080000|2025-10-06 15:04:40|||||||||2
1759763090000|2025-10-06 15:04:50|||||||||2
1759763100000|2025-10-06 15:05:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|45
1759763110000|2025-10-06 15:05:10|||||||||1
1759763120000|2025-10-06 15:05:20|||||||||16
1759763140000|2025-10-06 15:05:40|||||||||1
1759763150000|2025-10-06 15:05:50|||||||||1
1759763160000|2025-10-06 15:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1759763170000|2025-10-06 15:06:10|||||||||1
1759763190000|2025-10-06 15:06:30|||||||||30
1759763210000|2025-10-06 15:06:50|||||||||2
1759763220000|2025-10-06 15:07:00|||||||||1
1759763240000|2025-10-06 15:07:20|||||||||19
1759763250000|2025-10-06 15:07:30|||||||||1
1759763260000|2025-10-06 15:07:40|||||||||1
1759763280000|2025-10-06 15:08:00|||||||||2
1759763290000|2025-10-06 15:08:10|||||||||1
1759763320000|2025-10-06 15:08:40|||||||||11
1759763330000|2025-10-06 15:08:50|||||||||1
1759763360000|2025-10-06 15:09:20|||||||||2
1759763370000|2025-10-06 15:09:30|||||||||1
1759763390000|2025-10-06 15:09:50|||||||||2
1759763400000|2025-10-06 15:10:00|||||||||2
1759763410000|2025-10-06 15:10:10|||||||||54
1759763430000|2025-10-06 15:10:30|||||||||1
1759763450000|2025-10-06 15:10:50|||||||||1
1759763460000|2025-10-06 15:11:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|27
1759763470000|2025-10-06 15:11:10|||||||||7
1759763480000|2025-10-06 15:11:20|||||||||38
1759763490000|2025-10-06 15:11:30|||||||||9
1759763570000|2025-10-06 15:12:50|||||||||12
1759763600000|2025-10-06 15:13:20|||||||||2
1759763640000|2025-10-06 15:14:00|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|611
1759763670000|2025-10-06 15:14:30|||||||||3
1759763690000|2025-10-06 15:14:50|||||||||1
1759763730000|2025-10-06 15:15:30|||||||||1
1759763740000|2025-10-06 15:15:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|77
1759763750000|2025-10-06 15:15:50|||||||||9
1759763760000|2025-10-06 15:16:00|||||||||1
1759763780000|2025-10-06 15:16:20|||||||||1
1759763790000|2025-10-06 15:16:30|||||||||1
1759763810000|2025-10-06 15:16:50|||||||||2
1759763830000|2025-10-06 15:17:10|||||||||1
1759763850000|2025-10-06 15:17:30|||||||||32
1759763860000|2025-10-06 15:17:40|||||||||2
1759763870000|2025-10-06 15:17:50|||||||||1
1759763920000|2025-10-06 15:18:40|||||||||1
1759763940000|2025-10-06 15:19:00|||||||||3
1759763960000|2025-10-06 15:19:20|||||||||1
1759763990000|2025-10-06 15:19:50|||||||||1
1759764030000|2025-10-06 15:20:30|||||||||6
1759764050000|2025-10-06 15:20:50|||||||||29
1759764080000|2025-10-06 15:21:20|||||||||1
1759764100000|2025-10-06 15:21:40|||||||||1
1759764120000|2025-10-06 15:22:00|||||||||1
1759764130000|2025-10-06 15:22:10|||||||||2
1759764140000|2025-10-06 15:22:20|||||||||15
1759764150000|2025-10-06 15:22:30|||||||||15
1759764160000|2025-10-06 15:22:40|||||||||2
1759764170000|2025-10-06 15:22:50|||||||||1
1759764190000|2025-10-06 15:23:10|||||||||38
1759764200000|2025-10-06 15:23:20|||||||||29
1759764220000|2025-10-06 15:23:40|||||||||31
1759764230000|2025-10-06 15:23:50|||||||||14
1759764240000|2025-10-06 15:24:00|||||||||2
1759764250000|2025-10-06 15:24:10|||||||||1
1759764270000|2025-10-06 15:24:30|||||||||2
1759764280000|2025-10-06 15:24:40|||||||||4
1759764290000|2025-10-06 15:24:50|||||||||1
1759764300000|2025-10-06 15:25:00|||||||||2
1759764310000|2025-10-06 15:25:10|||||||||1
1759764330000|2025-10-06 15:25:30|||||||||1
1759764340000|2025-10-06 15:25:40|||||||||5
1759764360000|2025-10-06 15:26:00|||||||||13
1759764370000|2025-10-06 15:26:10|||||||||2
1759764380000|2025-10-06 15:26:20|||||||||2
1759764390000|2025-10-06 15:26:30|||||||||3
1759764400000|2025-10-06 15:26:40|||||||||32
1759764410000|2025-10-06 15:26:50|||||||||24
1759764420000|2025-10-06 15:27:00|||||||||6
1759764430000|2025-10-06 15:27:10|||||||||73
1759764440000|2025-10-06 15:27:20|||||||||15
1759764450000|2025-10-06 15:27:30|||||||||12
1759764460000|2025-10-06 15:27:40|||||||||2
1759764470000|2025-10-06 15:27:50|||||||||5
1759764490000|2025-10-06 15:28:10|||||||||4
1759764500000|2025-10-06 15:28:20|||||||||23
1759764510000|2025-10-06 15:28:30|||||||||2
1759764520000|2025-10-06 15:28:40|||||||||3
1759764530000|2025-10-06 15:28:50|||||||||1
1759764540000|2025-10-06 15:29:00|||||||||7
1759764550000|2025-10-06 15:29:10|||||||||8
1759764560000|2025-10-06 15:29:20|||||||||15
1759764570000|2025-10-06 15:29:30|||||||||3
1759764580000|2025-10-06 15:29:40|||||||||2
1759764590000|2025-10-06 15:29:50|||||||||3
1759764600000|2025-10-06 15:30:00|||||||||13
1759764610000|2025-10-06 15:30:10|||||||||4
1759764620000|2025-10-06 15:30:20|||||||||7
1759764630000|2025-10-06 15:30:30|||||||||8
1759764640000|2025-10-06 15:30:40|||||||||5
1759764650000|2025-10-06 15:30:50|||||||||17
1759764660000|2025-10-06 15:31:00|||||||||6
1759764680000|2025-10-06 15:31:20|||||||||1
1759764690000|2025-10-06 15:31:30|||||||||2
1759764700000|2025-10-06 15:31:40|||||||||1
1759764710000|2025-10-06 15:31:50|||||||||23
1759764730000|2025-10-06 15:32:10|||||||||2
1759764740000|2025-10-06 15:32:20|||||||||1
1759764750000|2025-10-06 15:32:30|||||||||1
1759764770000|2025-10-06 15:32:50|||||||||5
1759764790000|2025-10-06 15:33:10|||||||||2
1759764800000|2025-10-06 15:33:20|||||||||1
1759764810000|2025-10-06 15:33:30|||||||||3
1759764820000|2025-10-06 15:33:40|||||||||2
1759764830000|2025-10-06 15:33:50|||||||||30
1759764840000|2025-10-06 15:34:00|||||||||4
1759764850000|2025-10-06 15:34:10|||||||||16
1759764860000|2025-10-06 15:34:20|||||||||1
1759764870000|2025-10-06 15:34:30|||||||||1
1759764890000|2025-10-06 15:34:50|||||||||12
1759764910000|2025-10-06 15:35:10|||||||||3
1759764940000|2025-10-06 15:35:40|||||||||2
1759764950000|2025-10-06 15:35:50|||||||||1
1759764970000|2025-10-06 15:36:10|||||||||2
1759764990000|2025-10-06 15:36:30|||||||||8
1759765000000|2025-10-06 15:36:40|||||||||2
1759765010000|2025-10-06 15:36:50|||||||||1
1759765020000|2025-10-06 15:37:00|||||||||1
1759765030000|2025-10-06 15:37:10|||||||||1
1759765050000|2025-10-06 15:37:30|||||||||2
1759765060000|2025-10-06 15:37:40|||||||||2
1759765070000|2025-10-06 15:37:50|||||||||43
1759765080000|2025-10-06 15:38:00|||||||||2
1759765100000|2025-10-06 15:38:20|||||||||5
1759765130000|2025-10-06 15:38:50|||||||||7
1759765140000|2025-10-06 15:39:00|||||||||2
1759765150000|2025-10-06 15:39:10|||||||||2
1759765160000|2025-10-06 15:39:20|||||||||1
1759765170000|2025-10-06 15:39:30|||||||||1
1759765200000|2025-10-06 15:40:00|||||||||5
1759765220000|2025-10-06 15:40:20|||||||||14
1759765230000|2025-10-06 15:40:30|||||||||18
1759765250000|2025-10-06 15:40:50|||||||||2
1759765260000|2025-10-06 15:41:00|||||||||2
1759765270000|2025-10-06 15:41:10|||||||||17
1759765290000|2025-10-06 15:41:30|||||||||1
1759765300000|2025-10-06 15:41:40|||||||||1
1759765320000|2025-10-06 15:42:00|||||||||2
1759765330000|2025-10-06 15:42:10|||||||||3
1759765350000|2025-10-06 15:42:30|||||||||2
1759765360000|2025-10-06 15:42:40|||||||||3
1759765370000|2025-10-06 15:42:50|||||||||7
1759765380000|2025-10-06 15:43:00|||||||||1
1759765400000|2025-10-06 15:43:20|||||||||16
1759765440000|2025-10-06 15:44:00|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|22
1759765450000|2025-10-06 15:44:10|||||||||12
1759765460000|2025-10-06 15:44:20|||||||||32
1759765470000|2025-10-06 15:44:30|||||||||12
1759765480000|2025-10-06 15:44:40|||||||||26
1759765490000|2025-10-06 15:44:50|||||||||13
1759765510000|2025-10-06 15:45:10|||||||||13
1759765530000|2025-10-06 15:45:30|||||||||21
1759765540000|2025-10-06 15:45:40|||||||||2
1759765550000|2025-10-06 15:45:50|||||||||13
1759765570000|2025-10-06 15:46:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|12
1759765580000|2025-10-06 15:46:20|||||||||2
1759765590000|2025-10-06 15:46:30|||||||||2
1759765620000|2025-10-06 15:47:00|||||||||5
1759765630000|2025-10-06 15:47:10|||||||||3
1759765640000|2025-10-06 15:47:20|||||||||1
1759765690000|2025-10-06 15:48:10|||||||||15
1759765700000|2025-10-06 15:48:20|||||||||18
1759765710000|2025-10-06 15:48:30|||||||||1
1759765730000|2025-10-06 15:48:50|||||||||2
1759765740000|2025-10-06 15:49:00|||||||||28
1759765760000|2025-10-06 15:49:20|||||||||1
1759765770000|2025-10-06 15:49:30|||||||||2
1759765790000|2025-10-06 15:49:50|||||||||1
1759765800000|2025-10-06 15:50:00|||||||||4
1759765820000|2025-10-06 15:50:20|||||||||1
1759765830000|2025-10-06 15:50:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|32
1759765840000|2025-10-06 15:50:40|||||||||9
1759765850000|2025-10-06 15:50:50|||||||||4
1759765860000|2025-10-06 15:51:00|||||||||16
1759765870000|2025-10-06 15:51:10|||||||||13
1759765880000|2025-10-06 15:51:20|||||||||45
1759765890000|2025-10-06 15:51:30|||||||||1
1759765920000|2025-10-06 15:52:00|||||||||1
1759765940000|2025-10-06 15:52:20|||||||||1
1759765950000|2025-10-06 15:52:30|||||||||2
1759765980000|2025-10-06 15:53:00|||||||||7
1759765990000|2025-10-06 15:53:10|||||||||1
1759766000000|2025-10-06 15:53:20|||||||||29
1759766010000|2025-10-06 15:53:30|||||||||1
1759766030000|2025-10-06 15:53:50|||||||||3
1759766040000|2025-10-06 15:54:00|||||||||1
1759766050000|2025-10-06 15:54:10|||||||||15
1759766060000|2025-10-06 15:54:20|||||||||1
1759766070000|2025-10-06 15:54:30|||||||||1
1759766080000|2025-10-06 15:54:40|||||||||1
1759766090000|2025-10-06 15:54:50|||||||||1
1759766130000|2025-10-06 15:55:30|||||||||1
1759766140000|2025-10-06 15:55:40|||||||||60
1759766150000|2025-10-06 15:55:50|||||||||7
1759766160000|2025-10-06 15:56:00|||||||||1
1759766170000|2025-10-06 15:56:10|||||||||7
1759766180000|2025-10-06 15:56:20|||||||||7
1759766200000|2025-10-06 15:56:40|||||||||9
1759766210000|2025-10-06 15:56:50|||||||||1
1759766230000|2025-10-06 15:57:10|||||||||6
1759766250000|2025-10-06 15:57:30|||||||||10
1759766270000|2025-10-06 15:57:50|||||||||2
1759766280000|2025-10-06 15:58:00|||||||||1
1759766300000|2025-10-06 15:58:20|||||||||5
1759766320000|2025-10-06 15:58:40|||||||||11
1759766330000|2025-10-06 15:58:50|||||||||1
1759766340000|2025-10-06 15:59:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1759766350000|2025-10-06 15:59:10|||||||||2
1759766370000|2025-10-06 15:59:30|||||||||10
1759766380000|2025-10-06 15:59:40|||||||||9
1759766390000|2025-10-06 15:59:50|||||||||5
1759766400000|2025-10-06 16:00:00|||||||||30
1759766410000|2025-10-06 16:00:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1759766420000|2025-10-06 16:00:20|||||||||1
1759766430000|2025-10-06 16:00:30|||||||||8
1759766460000|2025-10-06 16:01:00|||||||||6
1759766490000|2025-10-06 16:01:30|||||||||5
1759766500000|2025-10-06 16:01:40|||||||||1
1759766510000|2025-10-06 16:01:50|||||||||6
1759766520000|2025-10-06 16:02:00|||||||||14
1759766530000|2025-10-06 16:02:10|||||||||1
1759766540000|2025-10-06 16:02:20|||||||||1
1759766550000|2025-10-06 16:02:30|||||||||2
1759766570000|2025-10-06 16:02:50|||||||||2
1759766590000|2025-10-06 16:03:10|||||||||30
1759766600000|2025-10-06 16:03:20|||||||||22
1759766610000|2025-10-06 16:03:30|||||||||8
1759766620000|2025-10-06 16:03:40|||||||||2
1759766630000|2025-10-06 16:03:50|||||||||1
1759766640000|2025-10-06 16:04:00|||||||||2
1759766650000|2025-10-06 16:04:10|||||||||10
1759766670000|2025-10-06 16:04:30|||||||||1
1759766680000|2025-10-06 16:04:40|||||||||1
1759766690000|2025-10-06 16:04:50|||||||||3
1759766710000|2025-10-06 16:05:10|||||||||1
1759766730000|2025-10-06 16:05:30|||||||||52
1759766760000|2025-10-06 16:06:00|||||||||2
1759766770000|2025-10-06 16:06:10|||||||||12
1759766780000|2025-10-06 16:06:20|||||||||4
1759766800000|2025-10-06 16:06:40|||||||||28
1759766810000|2025-10-06 16:06:50|||||||||2
1759766830000|2025-10-06 16:07:10|||||||||1
1759766860000|2025-10-06 16:07:40|||||||||1
1759766870000|2025-10-06 16:07:50|||||||||28
1759766910000|2025-10-06 16:08:30|||||||||1
1759766920000|2025-10-06 16:08:40|||||||||5
1759766950000|2025-10-06 16:09:10|||||||||4
1759767000000|2025-10-06 16:10:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|29
1759767020000|2025-10-06 16:10:20|||||||||1
1759767030000|2025-10-06 16:10:30|||||||||2
1759767040000|2025-10-06 16:10:40|||||||||13
1759767060000|2025-10-06 16:11:00|||||||||10
1759767070000|2025-10-06 16:11:10|||||||||27
1759767090000|2025-10-06 16:11:30|||||||||1
1759767140000|2025-10-06 16:12:20|||||||||1
1759767170000|2025-10-06 16:12:50|||||||||9
1759767190000|2025-10-06 16:13:10|||||||||2
1759767200000|2025-10-06 16:13:20|||||||||3
1759767210000|2025-10-06 16:13:30|||||||||105
1759767220000|2025-10-06 16:13:40|||||||||1
1759767230000|2025-10-06 16:13:50|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|120
1759767260000|2025-10-06 16:14:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|57
1759767270000|2025-10-06 16:14:30|||||||||1
1759767320000|2025-10-06 16:15:20|||||||||2
1759767360000|2025-10-06 16:16:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|24
1759767370000|2025-10-06 16:16:10|||||||||6
1759767390000|2025-10-06 16:16:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|34
1759767400000|2025-10-06 16:16:40|||||||||3
1759767410000|2025-10-06 16:16:50|||||||||8
1759767420000|2025-10-06 16:17:00|||||||||3
1759767450000|2025-10-06 16:17:30|||||||||3
1759767460000|2025-10-06 16:17:40|||||||||3
1759767470000|2025-10-06 16:17:50|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|0
1759767490000|2025-10-06 16:18:10|||||||||1
1759767500000|2025-10-06 16:18:20|||||||||1
1759767510000|2025-10-06 16:18:30|||||||||34
1759767520000|2025-10-06 16:18:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|5
1759767550000|2025-10-06 16:19:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759767560000|2025-10-06 16:19:20|||||||||1
1759767580000|2025-10-06 16:19:40|||||||||1
1759767590000|2025-10-06 16:19:50|||||||||1
1759767640000|2025-10-06 16:20:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1759767660000|2025-10-06 16:21:00|18.72|18.56|18.73|18.57|18.73|18.57|18.7|18.54|1
1759767700000|2025-10-06 16:21:40|||||||||1
1759767740000|2025-10-06 16:22:20|||||||||29
1759767750000|2025-10-06 16:22:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|24
1759767760000|2025-10-06 16:22:40|||||||||1
1759767780000|2025-10-06 16:23:00|||||||||1
1759767810000|2025-10-06 16:23:30|||||||||1
1759767820000|2025-10-06 16:23:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1759767830000|2025-10-06 16:23:50|||||||||1
1759767860000|2025-10-06 16:24:20|||||||||2
1759767870000|2025-10-06 16:24:30|||||||||13
1759767880000|2025-10-06 16:24:40|||||||||3
1759767890000|2025-10-06 16:24:50|||||||||2
1759767900000|2025-10-06 16:25:00|||||||||3
1759767970000|2025-10-06 16:26:10|||||||||3
1759767980000|2025-10-06 16:26:20|||||||||1
1759768000000|2025-10-06 16:26:40|||||||||5
1759768010000|2025-10-06 16:26:50|||||||||10
1759768020000|2025-10-06 16:27:00|||||||||3
1759768050000|2025-10-06 16:27:30|||||||||5
1759768060000|2025-10-06 16:27:40|||||||||2
1759768080000|2025-10-06 16:28:00|||||||||2
1759768100000|2025-10-06 16:28:20|||||||||5
1759768130000|2025-10-06 16:28:50|||||||||26
1759768150000|2025-10-06 16:29:10|||||||||2
1759768160000|2025-10-06 16:29:20|||||||||5
1759768170000|2025-10-06 16:29:30|||||||||1
1759768180000|2025-10-06 16:29:40|||||||||3
1759768190000|2025-10-06 16:29:50|||||||||2
1759768200000|2025-10-06 16:30:00|||||||||43
1759768210000|2025-10-06 16:30:10|||||||||14
1759768220000|2025-10-06 16:30:20|||||||||2
1759768230000|2025-10-06 16:30:30|||||||||131
1759768240000|2025-10-06 16:30:40|||||||||2
1759768250000|2025-10-06 16:30:50|||||||||9
1759768270000|2025-10-06 16:31:10|||||||||2
1759768280000|2025-10-06 16:31:20|||||||||5
1759768300000|2025-10-06 16:31:40|||||||||1
1759768310000|2025-10-06 16:31:50|||||||||1
1759768320000|2025-10-06 16:32:00|||||||||1
1759768340000|2025-10-06 16:32:20|||||||||4
1759768370000|2025-10-06 16:32:50|||||||||29
1759768400000|2025-10-06 16:33:20|||||||||1
1759768430000|2025-10-06 16:33:50|||||||||2
1759768440000|2025-10-06 16:34:00|||||||||1
1759768460000|2025-10-06 16:34:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|45
1759768470000|2025-10-06 16:34:30|||||||||2
1759768480000|2025-10-06 16:34:40|||||||||3
1759768500000|2025-10-06 16:35:00|||||||||4
1759768520000|2025-10-06 16:35:20|||||||||1
1759768560000|2025-10-06 16:36:00|||||||||1
1759768570000|2025-10-06 16:36:10|||||||||6
1759768580000|2025-10-06 16:36:20|||||||||3
1759768590000|2025-10-06 16:36:30|||||||||1
1759768600000|2025-10-06 16:36:40|||||||||9
1759768630000|2025-10-06 16:37:10|||||||||1
1759768640000|2025-10-06 16:37:20|||||||||2
1759768650000|2025-10-06 16:37:30|||||||||1
1759768660000|2025-10-06 16:37:40|||||||||25
1759768670000|2025-10-06 16:37:50|||||||||1
1759768690000|2025-10-06 16:38:10|||||||||1
1759768700000|2025-10-06 16:38:20|||||||||1
1759768710000|2025-10-06 16:38:30|||||||||23
1759768720000|2025-10-06 16:38:40|||||||||1
1759768750000|2025-10-06 16:39:10|||||||||4
1759768780000|2025-10-06 16:39:40|||||||||1
1759768810000|2025-10-06 16:40:10|||||||||6
1759768820000|2025-10-06 16:40:20|||||||||2
1759768830000|2025-10-06 16:40:30|||||||||1
1759768840000|2025-10-06 16:40:40|||||||||1
1759768850000|2025-10-06 16:40:50|||||||||1
1759768860000|2025-10-06 16:41:00|||||||||1
1759768870000|2025-10-06 16:41:10|||||||||2
1759768880000|2025-10-06 16:41:20|||||||||10
1759768890000|2025-10-06 16:41:30|||||||||4
1759768900000|2025-10-06 16:41:40|||||||||1
1759768920000|2025-10-06 16:42:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1759768940000|2025-10-06 16:42:20|||||||||1
1759768950000|2025-10-06 16:42:30|||||||||3
1759768970000|2025-10-06 16:42:50|||||||||1
1759768990000|2025-10-06 16:43:10|||||||||1
1759769000000|2025-10-06 16:43:20|||||||||2
1759769020000|2025-10-06 16:43:40|||||||||1
1759769030000|2025-10-06 16:43:50|||||||||2
1759769050000|2025-10-06 16:44:10|||||||||15
1759769060000|2025-10-06 16:44:20|||||||||2
1759769070000|2025-10-06 16:44:30|||||||||1
1759769090000|2025-10-06 16:44:50|||||||||26
1759769110000|2025-10-06 16:45:10|||||||||1
1759769140000|2025-10-06 16:45:40|||||||||1
1759769150000|2025-10-06 16:45:50|||||||||1
1759769160000|2025-10-06 16:46:00|||||||||3
1759769170000|2025-10-06 16:46:10|||||||||7
1759769180000|2025-10-06 16:46:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1759769190000|2025-10-06 16:46:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1759769200000|2025-10-06 16:46:40|||||||||7
1759769210000|2025-10-06 16:46:50|||||||||1
1759769220000|2025-10-06 16:47:00|||||||||1
1759769240000|2025-10-06 16:47:20|||||||||1
1759769280000|2025-10-06 16:48:00|||||||||16
1759769290000|2025-10-06 16:48:10|||||||||2
1759769320000|2025-10-06 16:48:40|||||||||1
1759769330000|2025-10-06 16:48:50|||||||||1
1759769340000|2025-10-06 16:49:00|||||||||3
1759769350000|2025-10-06 16:49:10|||||||||2
1759769360000|2025-10-06 16:49:20|||||||||7
1759769370000|2025-10-06 16:49:30|||||||||2
1759769400000|2025-10-06 16:50:00|||||||||1
1759769410000|2025-10-06 16:50:10|||||||||1
1759769420000|2025-10-06 16:50:20|||||||||1
1759769440000|2025-10-06 16:50:40|||||||||5
1759769450000|2025-10-06 16:50:50|||||||||2
1759769470000|2025-10-06 16:51:10|||||||||1
1759769510000|2025-10-06 16:51:50|||||||||1
1759769530000|2025-10-06 16:52:10|||||||||1
1759769540000|2025-10-06 16:52:20|||||||||2
1759769560000|2025-10-06 16:52:40|||||||||22
1759769580000|2025-10-06 16:53:00|||||||||4
1759769590000|2025-10-06 16:53:10|||||||||1
1759769600000|2025-10-06 16:53:20|||||||||2
1759769610000|2025-10-06 16:53:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1759769620000|2025-10-06 16:53:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1759769630000|2025-10-06 16:53:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|57
1759769640000|2025-10-06 16:54:00|||||||||13
1759769680000|2025-10-06 16:54:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|41
1759769710000|2025-10-06 16:55:10|||||||||1
1759769730000|2025-10-06 16:55:30|||||||||1
1759769740000|2025-10-06 16:55:40|||||||||1
1759769770000|2025-10-06 16:56:10|||||||||4
1759769780000|2025-10-06 16:56:20|||||||||1
1759769790000|2025-10-06 16:56:30|||||||||2
1759769800000|2025-10-06 16:56:40|||||||||11
1759769820000|2025-10-06 16:57:00|||||||||2
1759769830000|2025-10-06 16:57:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|79
1759769850000|2025-10-06 16:57:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1759769860000|2025-10-06 16:57:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|98
1759769870000|2025-10-06 16:57:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1759769880000|2025-10-06 16:58:00|||||||||5
1759769900000|2025-10-06 16:58:20|||||||||3
1759769910000|2025-10-06 16:58:30|||||||||3
1759769920000|2025-10-06 16:58:40|||||||||4
1759769940000|2025-10-06 16:59:00|||||||||3
1759769970000|2025-10-06 16:59:30|||||||||1
1759769980000|2025-10-06 16:59:40|||||||||2
1759769990000|2025-10-06 16:59:50|||||||||25
1759770000000|2025-10-06 17:00:00|||||||||1
1759770020000|2025-10-06 17:00:20|||||||||3
1759770060000|2025-10-06 17:01:00|||||||||2
1759770120000|2025-10-06 17:02:00|||||||||1
1759770140000|2025-10-06 17:02:20|||||||||20
1759770160000|2025-10-06 17:02:40|||||||||2
1759770170000|2025-10-06 17:02:50|||||||||1
1759770180000|2025-10-06 17:03:00|||||||||1
1759770190000|2025-10-06 17:03:10|||||||||1
1759770230000|2025-10-06 17:03:50|||||||||1
1759770240000|2025-10-06 17:04:00|||||||||17
1759770260000|2025-10-06 17:04:20|||||||||1
1759770270000|2025-10-06 17:04:30|||||||||2
1759770300000|2025-10-06 17:05:00|||||||||1
1759770320000|2025-10-06 17:05:20|||||||||7
1759770340000|2025-10-06 17:05:40|||||||||2
1759770350000|2025-10-06 17:05:50|||||||||1
1759770360000|2025-10-06 17:06:00|||||||||3
1759770370000|2025-10-06 17:06:10|||||||||6
1759770400000|2025-10-06 17:06:40|||||||||5
1759770430000|2025-10-06 17:07:10|||||||||4
1759770480000|2025-10-06 17:08:00|||||||||1
1759770490000|2025-10-06 17:08:10|||||||||3
1759770520000|2025-10-06 17:08:40|||||||||1
1759770530000|2025-10-06 17:08:50|||||||||3
1759770540000|2025-10-06 17:09:00|||||||||23
1759770570000|2025-10-06 17:09:30|||||||||1
1759770590000|2025-10-06 17:09:50|||||||||1
1759770600000|2025-10-06 17:10:00|||||||||1
1759770670000|2025-10-06 17:11:10|||||||||1
1759770680000|2025-10-06 17:11:20|||||||||2
1759770700000|2025-10-06 17:11:40|||||||||1
1759770710000|2025-10-06 17:11:50|||||||||30
1759770740000|2025-10-06 17:12:20|||||||||1
1759770750000|2025-10-06 17:12:30|||||||||31
1759770770000|2025-10-06 17:12:50|||||||||16
1759770790000|2025-10-06 17:13:10|||||||||42
1759770810000|2025-10-06 17:13:30|||||||||1
1759770830000|2025-10-06 17:13:50|||||||||38
1759770840000|2025-10-06 17:14:00|||||||||3
1759770860000|2025-10-06 17:14:20|||||||||1
1759770880000|2025-10-06 17:14:40|||||||||25
1759770890000|2025-10-06 17:14:50|||||||||3
1759770900000|2025-10-06 17:15:00|||||||||23
1759770910000|2025-10-06 17:15:10|||||||||8
1759770940000|2025-10-06 17:15:40|||||||||5
1759770950000|2025-10-06 17:15:50|||||||||22
1759770960000|2025-10-06 17:16:00|||||||||2
1759770980000|2025-10-06 17:16:20|||||||||2
1759771010000|2025-10-06 17:16:50|||||||||2
1759771020000|2025-10-06 17:17:00|||||||||1
1759771040000|2025-10-06 17:17:20|||||||||19
1759771060000|2025-10-06 17:17:40|||||||||1
1759771070000|2025-10-06 17:17:50|||||||||5
1759771090000|2025-10-06 17:18:10|||||||||1
1759771140000|2025-10-06 17:19:00|||||||||2
1759771150000|2025-10-06 17:19:10|||||||||4
1759771160000|2025-10-06 17:19:20|||||||||1
1759771170000|2025-10-06 17:19:30|||||||||2
1759771190000|2025-10-06 17:19:50|||||||||17
1759771230000|2025-10-06 17:20:30|||||||||1
1759771250000|2025-10-06 17:20:50|||||||||4
1759771260000|2025-10-06 17:21:00|||||||||5
1759771270000|2025-10-06 17:21:10|||||||||3
1759771290000|2025-10-06 17:21:30|||||||||6
1759771300000|2025-10-06 17:21:40|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|93
1759771330000|2025-10-06 17:22:10|||||||||1
1759771340000|2025-10-06 17:22:20|||||||||3
1759771350000|2025-10-06 17:22:30|||||||||38
1759771380000|2025-10-06 17:23:00|||||||||10
1759771390000|2025-10-06 17:23:10|||||||||1
1759771410000|2025-10-06 17:23:30|||||||||22
1759771420000|2025-10-06 17:23:40|||||||||3
1759771430000|2025-10-06 17:23:50|||||||||2
1759771450000|2025-10-06 17:24:10|18.73|18.57|18.74|18.58|18.74|18.58|18.72|18.56|17
1759771460000|2025-10-06 17:24:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|30
1759771470000|2025-10-06 17:24:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1759771500000|2025-10-06 17:25:00|||||||||1
1759771510000|2025-10-06 17:25:10|||||||||1
1759771520000|2025-10-06 17:25:20|||||||||1
1759771540000|2025-10-06 17:25:40|||||||||1
1759771570000|2025-10-06 17:26:10|||||||||4
1759771600000|2025-10-06 17:26:40|||||||||20
1759771610000|2025-10-06 17:26:50|||||||||7
1759771620000|2025-10-06 17:27:00|||||||||3
1759771650000|2025-10-06 17:27:30|||||||||1
1759771700000|2025-10-06 17:28:20|||||||||1
1759771720000|2025-10-06 17:28:40|||||||||1
1759771730000|2025-10-06 17:28:50|||||||||2
1759771750000|2025-10-06 17:29:10|||||||||14
1759771790000|2025-10-06 17:29:50|||||||||2
1759771800000|2025-10-06 17:30:00|||||||||2
1759771810000|2025-10-06 17:30:10|||||||||3
1759771850000|2025-10-06 17:30:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|54
1759771860000|2025-10-06 17:31:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1759771870000|2025-10-06 17:31:10|||||||||9
1759771900000|2025-10-06 17:31:40|||||||||15
1759771930000|2025-10-06 17:32:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1759771950000|2025-10-06 17:32:30|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|3
1759771980000|2025-10-06 17:33:00|||||||||3
1759771990000|2025-10-06 17:33:10|||||||||1
1759772000000|2025-10-06 17:33:20|||||||||2
1759772030000|2025-10-06 17:33:50|||||||||1
1759772040000|2025-10-06 17:34:00|||||||||9
1759772050000|2025-10-06 17:34:10|||||||||1
1759772070000|2025-10-06 17:34:30|||||||||4
1759772090000|2025-10-06 17:34:50|||||||||15
1759772100000|2025-10-06 17:35:00|||||||||2
1759772110000|2025-10-06 17:35:10|||||||||1
1759772120000|2025-10-06 17:35:20|||||||||4
1759772130000|2025-10-06 17:35:30|||||||||2
1759772160000|2025-10-06 17:36:00|||||||||9
1759772170000|2025-10-06 17:36:10|||||||||3
1759772180000|2025-10-06 17:36:20|||||||||1
1759772200000|2025-10-06 17:36:40|||||||||1
1759772210000|2025-10-06 17:36:50|||||||||3
1759772240000|2025-10-06 17:37:20|||||||||3
1759772250000|2025-10-06 17:37:30|||||||||1
1759772260000|2025-10-06 17:37:40|||||||||3
1759772270000|2025-10-06 17:37:50|||||||||1
1759772300000|2025-10-06 17:38:20|||||||||18
1759772310000|2025-10-06 17:38:30|||||||||1
1759772320000|2025-10-06 17:38:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|40
1759772330000|2025-10-06 17:38:50|||||||||5
1759772350000|2025-10-06 17:39:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|33
1759772370000|2025-10-06 17:39:30|||||||||4
1759772380000|2025-10-06 17:39:40|||||||||3
1759772390000|2025-10-06 17:39:50|||||||||8
1759772410000|2025-10-06 17:40:10|||||||||7
1759772430000|2025-10-06 17:40:30|||||||||3
1759772440000|2025-10-06 17:40:40|||||||||2
1759772460000|2025-10-06 17:41:00|||||||||7
1759772470000|2025-10-06 17:41:10|||||||||3
1759772480000|2025-10-06 17:41:20|||||||||3
1759772500000|2025-10-06 17:41:40|||||||||3
1759772530000|2025-10-06 17:42:10|||||||||4
1759772560000|2025-10-06 17:42:40|||||||||3
1759772570000|2025-10-06 17:42:50|||||||||1
1759772580000|2025-10-06 17:43:00|||||||||5
1759772590000|2025-10-06 17:43:10|||||||||2
1759772620000|2025-10-06 17:43:40|||||||||6
1759772640000|2025-10-06 17:44:00|||||||||2
1759772650000|2025-10-06 17:44:10|||||||||6
1759772680000|2025-10-06 17:44:40|||||||||1
1759772690000|2025-10-06 17:44:50|||||||||5
1759772700000|2025-10-06 17:45:00|||||||||56
1759772710000|2025-10-06 17:45:10|||||||||19
1759772740000|2025-10-06 17:45:40|||||||||2
1759772750000|2025-10-06 17:45:50|||||||||3
1759772760000|2025-10-06 17:46:00|||||||||8
1759772780000|2025-10-06 17:46:20|||||||||1
1759772800000|2025-10-06 17:46:40|||||||||2
1759772810000|2025-10-06 17:46:50|||||||||2
1759772820000|2025-10-06 17:47:00|||||||||1
1759772830000|2025-10-06 17:47:10|||||||||1
1759772840000|2025-10-06 17:47:20|||||||||5
1759772860000|2025-10-06 17:47:40|||||||||3
1759772870000|2025-10-06 17:47:50|||||||||16
1759772880000|2025-10-06 17:48:00|||||||||1
1759772890000|2025-10-06 17:48:10|||||||||2
1759772920000|2025-10-06 17:48:40|||||||||2
1759772940000|2025-10-06 17:49:00|||||||||1
1759772950000|2025-10-06 17:49:10|||||||||2
1759772980000|2025-10-06 17:49:40|||||||||6
1759773010000|2025-10-06 17:50:10|||||||||3
1759773040000|2025-10-06 17:50:40|||||||||1
1759773050000|2025-10-06 17:50:50|||||||||2
1759773070000|2025-10-06 17:51:10|||||||||1
1759773080000|2025-10-06 17:51:20|||||||||16
1759773110000|2025-10-06 17:51:50|||||||||2
1759773130000|2025-10-06 17:52:10|||||||||1
1759773140000|2025-10-06 17:52:20|||||||||2
1759773150000|2025-10-06 17:52:30|||||||||5
1759773170000|2025-10-06 17:52:50|||||||||2
1759773180000|2025-10-06 17:53:00|||||||||9
1759773190000|2025-10-06 17:53:10|||||||||2
1759773200000|2025-10-06 17:53:20|||||||||3
1759773230000|2025-10-06 17:53:50|||||||||4
1759773240000|2025-10-06 17:54:00|||||||||1
1759773250000|2025-10-06 17:54:10|||||||||3
1759773260000|2025-10-06 17:54:20|||||||||2
1759773270000|2025-10-06 17:54:30|||||||||11
1759773280000|2025-10-06 17:54:40|||||||||2
1759773290000|2025-10-06 17:54:50|||||||||2
1759773300000|2025-10-06 17:55:00|||||||||31
1759773310000|2025-10-06 17:55:10|||||||||4
1759773330000|2025-10-06 17:55:30|||||||||8
1759773340000|2025-10-06 17:55:40|||||||||1
1759773350000|2025-10-06 17:55:50|||||||||2
1759773370000|2025-10-06 17:56:10|||||||||24
1759773380000|2025-10-06 17:56:20|||||||||8
1759773390000|2025-10-06 17:56:30|||||||||2
1759773400000|2025-10-06 17:56:40|||||||||7
1759773410000|2025-10-06 17:56:50|||||||||2
1759773430000|2025-10-06 17:57:10|||||||||3
1759773440000|2025-10-06 17:57:20|||||||||8
1759773450000|2025-10-06 17:57:30|||||||||14
1759773460000|2025-10-06 17:57:40|||||||||3
1759773470000|2025-10-06 17:57:50|||||||||2
1759773490000|2025-10-06 17:58:10|||||||||7
1759773500000|2025-10-06 17:58:20|||||||||2
1759773510000|2025-10-06 17:58:30|||||||||3
1759773520000|2025-10-06 17:58:40|||||||||3
1759773530000|2025-10-06 17:58:50|||||||||7
1759773550000|2025-10-06 17:59:10|||||||||4
1759773560000|2025-10-06 17:59:20|||||||||1
1759773580000|2025-10-06 17:59:40|||||||||3
1759773590000|2025-10-06 17:59:50|||||||||21
1759773600000|2025-10-06 18:00:00|||||||||4
1759773610000|2025-10-06 18:00:10|||||||||4
1759773620000|2025-10-06 18:00:20|||||||||2
1759773630000|2025-10-06 18:00:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|38
1759773640000|2025-10-06 18:00:40|||||||||13
1759773650000|2025-10-06 18:00:50|||||||||2
1759773670000|2025-10-06 18:01:10|||||||||7
1759773710000|2025-10-06 18:01:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|255
1759773720000|2025-10-06 18:02:00|||||||||2
1759773740000|2025-10-06 18:02:20|||||||||2
1759773750000|2025-10-06 18:02:30|||||||||4
1759773760000|2025-10-06 18:02:40|||||||||1
1759773770000|2025-10-06 18:02:50|||||||||2
1759773780000|2025-10-06 18:03:00|||||||||2
1759773800000|2025-10-06 18:03:20|||||||||2
1759773830000|2025-10-06 18:03:50|||||||||2
1759773840000|2025-10-06 18:04:00|||||||||1
1759773850000|2025-10-06 18:04:10|||||||||8
1759773860000|2025-10-06 18:04:20|||||||||2
1759773890000|2025-10-06 18:04:50|||||||||2
1759773900000|2025-10-06 18:05:00|||||||||1
1759773920000|2025-10-06 18:05:20|||||||||2
1759773950000|2025-10-06 18:05:50|||||||||2
1759773960000|2025-10-06 18:06:00|||||||||1
1759773970000|2025-10-06 18:06:10|||||||||1
1759773980000|2025-10-06 18:06:20|||||||||6
1759774000000|2025-10-06 18:06:40|||||||||1
1759774010000|2025-10-06 18:06:50|||||||||3
1759774030000|2025-10-06 18:07:10|||||||||2
1759774040000|2025-10-06 18:07:20|||||||||7
1759774060000|2025-10-06 18:07:40|||||||||4
1759774070000|2025-10-06 18:07:50|||||||||2
1759774090000|2025-10-06 18:08:10|||||||||43
1759774100000|2025-10-06 18:08:20|||||||||109
1759774130000|2025-10-06 18:08:50|||||||||1
1759774160000|2025-10-06 18:09:20|||||||||2
1759774180000|2025-10-06 18:09:40|||||||||20
1759774190000|2025-10-06 18:09:50|||||||||5
1759774200000|2025-10-06 18:10:00|||||||||5
1759774220000|2025-10-06 18:10:20|||||||||2
1759774230000|2025-10-06 18:10:30|||||||||33
1759774240000|2025-10-06 18:10:40|||||||||1
1759774250000|2025-10-06 18:10:50|||||||||2
1759774280000|2025-10-06 18:11:20|||||||||4
1759774290000|2025-10-06 18:11:30|||||||||10
1759774300000|2025-10-06 18:11:40|||||||||12
1759774320000|2025-10-06 18:12:00|||||||||1
1759774340000|2025-10-06 18:12:20|||||||||2
1759774370000|2025-10-06 18:12:50|||||||||3
1759774380000|2025-10-06 18:13:00|||||||||11
1759774400000|2025-10-06 18:13:20|||||||||2
1759774420000|2025-10-06 18:13:40|||||||||1
1759774430000|2025-10-06 18:13:50|||||||||1
1759774440000|2025-10-06 18:14:00|||||||||6
1759774460000|2025-10-06 18:14:20|||||||||2
1759774490000|2025-10-06 18:14:50|||||||||2
1759774500000|2025-10-06 18:15:00|||||||||27
1759774510000|2025-10-06 18:15:10|||||||||22
1759774520000|2025-10-06 18:15:20|||||||||3
1759774530000|2025-10-06 18:15:30|||||||||25
1759774540000|2025-10-06 18:15:40|||||||||15
1759774550000|2025-10-06 18:15:50|||||||||27
1759774570000|2025-10-06 18:16:10|||||||||15
1759774580000|2025-10-06 18:16:20|||||||||6
1759774600000|2025-10-06 18:16:40|||||||||2
1759774610000|2025-10-06 18:16:50|||||||||3
1759774630000|2025-10-06 18:17:10|||||||||4
1759774640000|2025-10-06 18:17:20|||||||||2
1759774650000|2025-10-06 18:17:30|||||||||8
1759774670000|2025-10-06 18:17:50|||||||||2
1759774680000|2025-10-06 18:18:00|||||||||1
1759774700000|2025-10-06 18:18:20|||||||||2
1759774710000|2025-10-06 18:18:30|||||||||6
1759774730000|2025-10-06 18:18:50|||||||||12
1759774740000|2025-10-06 18:19:00|||||||||4
1759774750000|2025-10-06 18:19:10|||||||||12
1759774760000|2025-10-06 18:19:20|||||||||4
1759774790000|2025-10-06 18:19:50|||||||||3
1759774800000|2025-10-06 18:20:00|||||||||2
1759774820000|2025-10-06 18:20:20|||||||||2
1759774830000|2025-10-06 18:20:30|||||||||6
1759774850000|2025-10-06 18:20:50|||||||||1
1759774860000|2025-10-06 18:21:00|||||||||2
1759774870000|2025-10-06 18:21:10|||||||||2
1759774880000|2025-10-06 18:21:20|||||||||2
1759774890000|2025-10-06 18:21:30|||||||||10
1759774900000|2025-10-06 18:21:40|||||||||2
1759774910000|2025-10-06 18:21:50|||||||||6
1759774920000|2025-10-06 18:22:00|||||||||3
1759774930000|2025-10-06 18:22:10|||||||||4
1759774940000|2025-10-06 18:22:20|||||||||3
1759774950000|2025-10-06 18:22:30|||||||||4
1759774960000|2025-10-06 18:22:40|||||||||4
1759774980000|2025-10-06 18:23:00|||||||||1
1759774990000|2025-10-06 18:23:10|||||||||4
1759775000000|2025-10-06 18:23:20|||||||||2
1759775020000|2025-10-06 18:23:40|||||||||3
1759775030000|2025-10-06 18:23:50|||||||||4
1759775050000|2025-10-06 18:24:10|||||||||3
1759775060000|2025-10-06 18:24:20|||||||||5
1759775070000|2025-10-06 18:24:30|||||||||4
1759775090000|2025-10-06 18:24:50|||||||||2
1759775100000|2025-10-06 18:25:00|||||||||2
1759775120000|2025-10-06 18:25:20|||||||||5
1759775130000|2025-10-06 18:25:30|||||||||7
1759775150000|2025-10-06 18:25:50|||||||||1
1759775160000|2025-10-06 18:26:00|||||||||3
1759775170000|2025-10-06 18:26:10|||||||||2
1759775180000|2025-10-06 18:26:20|||||||||6
1759775200000|2025-10-06 18:26:40|||||||||2
1759775210000|2025-10-06 18:26:50|||||||||11
1759775230000|2025-10-06 18:27:10|||||||||5
1759775250000|2025-10-06 18:27:30|||||||||1
1759775260000|2025-10-06 18:27:40|||||||||26
1759775270000|2025-10-06 18:27:50|||||||||2
1759775280000|2025-10-06 18:28:00|||||||||2
1759775290000|2025-10-06 18:28:10|||||||||3
1759775300000|2025-10-06 18:28:20|||||||||2
1759775310000|2025-10-06 18:28:30|||||||||23
1759775320000|2025-10-06 18:28:40|||||||||1
1759775330000|2025-10-06 18:28:50|||||||||2
1759775340000|2025-10-06 18:29:00|||||||||4
1759775350000|2025-10-06 18:29:10|||||||||5
1759775360000|2025-10-06 18:29:20|||||||||2
1759775380000|2025-10-06 18:29:40|||||||||10
1759775390000|2025-10-06 18:29:50|||||||||3
1759775400000|2025-10-06 18:30:00|||||||||16
1759775410000|2025-10-06 18:30:10|||||||||2
1759775420000|2025-10-06 18:30:20|||||||||2
1759775430000|2025-10-06 18:30:30|||||||||1
1759775450000|2025-10-06 18:30:50|||||||||5
1759775470000|2025-10-06 18:31:10|||||||||3
1759775480000|2025-10-06 18:31:20|||||||||6
1759775510000|2025-10-06 18:31:50|||||||||5
1759775520000|2025-10-06 18:32:00|||||||||5
1759775530000|2025-10-06 18:32:10|||||||||5
1759775540000|2025-10-06 18:32:20|||||||||6
1759775570000|2025-10-06 18:32:50|||||||||1
1759775580000|2025-10-06 18:33:00|||||||||3
1759775600000|2025-10-06 18:33:20|||||||||16
1759775620000|2025-10-06 18:33:40|||||||||2
1759775630000|2025-10-06 18:33:50|||||||||4
1759775640000|2025-10-06 18:34:00|||||||||13
1759775650000|2025-10-06 18:34:10|||||||||2
1759775660000|2025-10-06 18:34:20|||||||||2
1759775670000|2025-10-06 18:34:30|||||||||4
1759775680000|2025-10-06 18:34:40|||||||||1
1759775690000|2025-10-06 18:34:50|||||||||4
1759775700000|2025-10-06 18:35:00|||||||||2
1759775710000|2025-10-06 18:35:10|||||||||6
1759775720000|2025-10-06 18:35:20|||||||||1
1759775730000|2025-10-06 18:35:30|||||||||1
1759775750000|2025-10-06 18:35:50|||||||||27
1759775760000|2025-10-06 18:36:00|||||||||11
1759775770000|2025-10-06 18:36:10|||||||||14
1759775780000|2025-10-06 18:36:20|||||||||4
1759775790000|2025-10-06 18:36:30|||||||||1
1759775800000|2025-10-06 18:36:40|||||||||3
1759775810000|2025-10-06 18:36:50|||||||||2
1759775820000|2025-10-06 18:37:00|||||||||2
1759775830000|2025-10-06 18:37:10|||||||||2
1759775840000|2025-10-06 18:37:20|||||||||2
1759775850000|2025-10-06 18:37:30|||||||||2
1759775860000|2025-10-06 18:37:40|||||||||2
1759775870000|2025-10-06 18:37:50|||||||||1
1759775880000|2025-10-06 18:38:00|||||||||3
1759775890000|2025-10-06 18:38:10|||||||||4
1759775900000|2025-10-06 18:38:20|||||||||1
1759775910000|2025-10-06 18:38:30|||||||||2
1759775920000|2025-10-06 18:38:40|||||||||4
1759775930000|2025-10-06 18:38:50|||||||||1
1759775940000|2025-10-06 18:39:00|||||||||3
1759775950000|2025-10-06 18:39:10|||||||||3
1759775960000|2025-10-06 18:39:20|||||||||7
1759775970000|2025-10-06 18:39:30|||||||||2
1759775980000|2025-10-06 18:39:40|||||||||11
1759775990000|2025-10-06 18:39:50|||||||||11
1759776000000|2025-10-06 18:40:00|||||||||2
1759776010000|2025-10-06 18:40:10|||||||||11
1759776020000|2025-10-06 18:40:20|||||||||1
1759776030000|2025-10-06 18:40:30|||||||||5
1759776040000|2025-10-06 18:40:40|||||||||3
1759776050000|2025-10-06 18:40:50|||||||||1
1759776060000|2025-10-06 18:41:00|||||||||4
1759776070000|2025-10-06 18:41:10|||||||||10
1759776080000|2025-10-06 18:41:20|||||||||3
1759776090000|2025-10-06 18:41:30|||||||||2
1759776100000|2025-10-06 18:41:40|||||||||9
1759776120000|2025-10-06 18:42:00|||||||||2
1759776130000|2025-10-06 18:42:10|||||||||1
1759776150000|2025-10-06 18:42:30|||||||||5
1759776160000|2025-10-06 18:42:40|||||||||3
1759776180000|2025-10-06 18:43:00|||||||||1
1759776190000|2025-10-06 18:43:10|||||||||1
1759776210000|2025-10-06 18:43:30|||||||||15
1759776240000|2025-10-06 18:44:00|||||||||5
1759776250000|2025-10-06 18:44:10|||||||||2
1759776270000|2025-10-06 18:44:30|||||||||2
1759776280000|2025-10-06 18:44:40|||||||||1
1759776290000|2025-10-06 18:44:50|||||||||19
1759776300000|2025-10-06 18:45:00|||||||||10
1759776320000|2025-10-06 18:45:20|||||||||4
1759776330000|2025-10-06 18:45:30|||||||||13
1759776340000|2025-10-06 18:45:40|||||||||3
1759776360000|2025-10-06 18:46:00|||||||||2
1759776370000|2025-10-06 18:46:10|||||||||3
1759776390000|2025-10-06 18:46:30|||||||||5
1759776400000|2025-10-06 18:46:40|||||||||8
1759776420000|2025-10-06 18:47:00|||||||||2
1759776440000|2025-10-06 18:47:20|||||||||2
1759776450000|2025-10-06 18:47:30|||||||||2
1759776470000|2025-10-06 18:47:50|||||||||1
1759776480000|2025-10-06 18:48:00|||||||||2
1759776490000|2025-10-06 18:48:10|||||||||1
1759776500000|2025-10-06 18:48:20|||||||||6
1759776510000|2025-10-06 18:48:30|||||||||4
1759776530000|2025-10-06 18:48:50|||||||||1
1759776540000|2025-10-06 18:49:00|||||||||3
1759776550000|2025-10-06 18:49:10|||||||||3
1759776570000|2025-10-06 18:49:30|||||||||4
1759776580000|2025-10-06 18:49:40|||||||||1
1759776600000|2025-10-06 18:50:00|||||||||1
1759776620000|2025-10-06 18:50:20|||||||||5
1759776630000|2025-10-06 18:50:30|||||||||2
1759776650000|2025-10-06 18:50:50|||||||||3
1759776660000|2025-10-06 18:51:00|||||||||13
1759776680000|2025-10-06 18:51:20|||||||||2
1759776690000|2025-10-06 18:51:30|||||||||5
1759776700000|2025-10-06 18:51:40|||||||||1
1759776710000|2025-10-06 18:51:50|||||||||5
1759776720000|2025-10-06 18:52:00|||||||||1
1759776730000|2025-10-06 18:52:10|||||||||1
1759776750000|2025-10-06 18:52:30|||||||||1
1759776780000|2025-10-06 18:53:00|||||||||4
1759776790000|2025-10-06 18:53:10|||||||||42
1759776800000|2025-10-06 18:53:20|||||||||7
1759776810000|2025-10-06 18:53:30|||||||||4
1759776820000|2025-10-06 18:53:40|||||||||35
1759776830000|2025-10-06 18:53:50|||||||||9
1759776840000|2025-10-06 18:54:00|||||||||5
1759776870000|2025-10-06 18:54:30|||||||||3
1759776890000|2025-10-06 18:54:50|||||||||3
1759776900000|2025-10-06 18:55:00|||||||||1
1759776910000|2025-10-06 18:55:10|||||||||2
1759776920000|2025-10-06 18:55:20|||||||||6
1759776930000|2025-10-06 18:55:30|||||||||2
1759776940000|2025-10-06 18:55:40|||||||||28
1759776960000|2025-10-06 18:56:00|||||||||8
1759776970000|2025-10-06 18:56:10|||||||||7
1759776980000|2025-10-06 18:56:20|||||||||1
1759776990000|2025-10-06 18:56:30|||||||||2
1759777000000|2025-10-06 18:56:40|||||||||10
1759777020000|2025-10-06 18:57:00|||||||||8
1759777050000|2025-10-06 18:57:30|||||||||3
1759777060000|2025-10-06 18:57:40|||||||||14
1759777080000|2025-10-06 18:58:00|||||||||3
1759777100000|2025-10-06 18:58:20|||||||||1
1759777110000|2025-10-06 18:58:30|||||||||2
1759777130000|2025-10-06 18:58:50|||||||||74
1759777140000|2025-10-06 18:59:00|||||||||58
1759777150000|2025-10-06 18:59:10|||||||||3
1759777160000|2025-10-06 18:59:20|||||||||10
1759777170000|2025-10-06 18:59:30|||||||||35
1759777180000|2025-10-06 18:59:40|||||||||107
1759777190000|2025-10-06 18:59:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|21
1759777200000|2025-10-06 19:00:00|||||||||4
1759777210000|2025-10-06 19:00:10|||||||||10
1759777230000|2025-10-06 19:00:30|||||||||30
1759777240000|2025-10-06 19:00:40|||||||||14
1759777250000|2025-10-06 19:00:50|||||||||30
1759777260000|2025-10-06 19:01:00|||||||||15
1759777270000|2025-10-06 19:01:10|||||||||11
1759777290000|2025-10-06 19:01:30|||||||||7
1759777300000|2025-10-06 19:01:40|||||||||17
1759777320000|2025-10-06 19:02:00|||||||||4
1759777330000|2025-10-06 19:02:10|||||||||1
1759777340000|2025-10-06 19:02:20|||||||||3
1759777350000|2025-10-06 19:02:30|||||||||3
1759777360000|2025-10-06 19:02:40|||||||||1
1759777380000|2025-10-06 19:03:00|||||||||3
1759777390000|2025-10-06 19:03:10|||||||||1
1759777400000|2025-10-06 19:03:20|||||||||4
1759777410000|2025-10-06 19:03:30|||||||||9
1759777420000|2025-10-06 19:03:40|||||||||17
1759777440000|2025-10-06 19:04:00|||||||||4
1759777460000|2025-10-06 19:04:20|||||||||1
1759777470000|2025-10-06 19:04:30|||||||||2
1759777490000|2025-10-06 19:04:50|||||||||1
1759777500000|2025-10-06 19:05:00|||||||||81
1759777530000|2025-10-06 19:05:30|||||||||24
1759777560000|2025-10-06 19:06:00|||||||||5
1759777570000|2025-10-06 19:06:10|||||||||2
1759777580000|2025-10-06 19:06:20|||||||||1
1759777590000|2025-10-06 19:06:30|||||||||2
1759777600000|2025-10-06 19:06:40|||||||||3
1759777610000|2025-10-06 19:06:50|||||||||6
1759777620000|2025-10-06 19:07:00|||||||||2
1759777630000|2025-10-06 19:07:10|||||||||6
1759777650000|2025-10-06 19:07:30|||||||||19
1759777660000|2025-10-06 19:07:40|||||||||8
1759777670000|2025-10-06 19:07:50|||||||||3
1759777680000|2025-10-06 19:08:00|||||||||3
1759777690000|2025-10-06 19:08:10|||||||||1
1759777700000|2025-10-06 19:08:20|||||||||1
1759777710000|2025-10-06 19:08:30|||||||||5
1759777730000|2025-10-06 19:08:50|||||||||1
1759777740000|2025-10-06 19:09:00|||||||||3
1759777750000|2025-10-06 19:09:10|||||||||2
1759777770000|2025-10-06 19:09:30|||||||||2
1759777780000|2025-10-06 19:09:40|||||||||1
1759777790000|2025-10-06 19:09:50|||||||||4
1759777800000|2025-10-06 19:10:00|||||||||28
1759777810000|2025-10-06 19:10:10|||||||||26
1759777830000|2025-10-06 19:10:30|||||||||6
1759777850000|2025-10-06 19:10:50|||||||||2
1759777860000|2025-10-06 19:11:00|||||||||2
1759777870000|2025-10-06 19:11:10|||||||||13
1759777880000|2025-10-06 19:11:20|||||||||5
1759777890000|2025-10-06 19:11:30|||||||||8
1759777910000|2025-10-06 19:11:50|||||||||1
1759777920000|2025-10-06 19:12:00|||||||||2
1759777930000|2025-10-06 19:12:10|||||||||2
1759777940000|2025-10-06 19:12:20|||||||||3
1759777950000|2025-10-06 19:12:30|||||||||3
1759777970000|2025-10-06 19:12:50|||||||||3
1759777980000|2025-10-06 19:13:00|||||||||4
1759777990000|2025-10-06 19:13:10|||||||||1
1759778010000|2025-10-06 19:13:30|||||||||24
1759778020000|2025-10-06 19:13:40|||||||||8
1759778030000|2025-10-06 19:13:50|||||||||5
1759778040000|2025-10-06 19:14:00|||||||||7
1759778070000|2025-10-06 19:14:30|||||||||6
1759778090000|2025-10-06 19:14:50|||||||||6
1759778100000|2025-10-06 19:15:00|||||||||6
1759778110000|2025-10-06 19:15:10|||||||||2
1759778120000|2025-10-06 19:15:20|||||||||1
1759778130000|2025-10-06 19:15:30|||||||||3
1759778140000|2025-10-06 19:15:40|||||||||38
1759778150000|2025-10-06 19:15:50|||||||||10
1759778160000|2025-10-06 19:16:00|||||||||23
1759778170000|2025-10-06 19:16:10|||||||||2
1759778190000|2025-10-06 19:16:30|||||||||5
1759778200000|2025-10-06 19:16:40|||||||||10
1759778220000|2025-10-06 19:17:00|||||||||3
1759778230000|2025-10-06 19:17:10|||||||||2
1759778250000|2025-10-06 19:17:30|||||||||59
1759778260000|2025-10-06 19:17:40|||||||||16
1759778280000|2025-10-06 19:18:00|||||||||3
1759778290000|2025-10-06 19:18:10|||||||||5
1759778310000|2025-10-06 19:18:30|||||||||3
1759778320000|2025-10-06 19:18:40|||||||||3
1759778340000|2025-10-06 19:19:00|||||||||1
1759778350000|2025-10-06 19:19:10|||||||||3
1759778370000|2025-10-06 19:19:30|||||||||3
1759778380000|2025-10-06 19:19:40|||||||||7
1759778390000|2025-10-06 19:19:50|||||||||51
1759778400000|2025-10-06 19:20:00|||||||||2
1759778410000|2025-10-06 19:20:10|||||||||2
1759778420000|2025-10-06 19:20:20|||||||||4
1759778430000|2025-10-06 19:20:30|||||||||5
1759778440000|2025-10-06 19:20:40|||||||||3
1759778460000|2025-10-06 19:21:00|||||||||72
1759778470000|2025-10-06 19:21:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1759778480000|2025-10-06 19:21:20|||||||||9
1759778500000|2025-10-06 19:21:40|||||||||1
1759778530000|2025-10-06 19:22:10|||||||||3
1759778540000|2025-10-06 19:22:20|||||||||21
1759778560000|2025-10-06 19:22:40|||||||||2
1759778580000|2025-10-06 19:23:00|||||||||1
1759778590000|2025-10-06 19:23:10|||||||||2
1759778620000|2025-10-06 19:23:40|||||||||3
1759778650000|2025-10-06 19:24:10|||||||||4
1759778680000|2025-10-06 19:24:40|||||||||4
1759778690000|2025-10-06 19:24:50|||||||||11
1759778700000|2025-10-06 19:25:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|40
1759778710000|2025-10-06 19:25:10|||||||||1
1759778730000|2025-10-06 19:25:30|||||||||1
1759778740000|2025-10-06 19:25:40|||||||||3
1759778760000|2025-10-06 19:26:00|||||||||9
1759778770000|2025-10-06 19:26:10|||||||||7
1759778790000|2025-10-06 19:26:30|||||||||4
1759778800000|2025-10-06 19:26:40|||||||||25
1759778810000|2025-10-06 19:26:50|||||||||2
1759778830000|2025-10-06 19:27:10|||||||||3
1759778840000|2025-10-06 19:27:20|||||||||3
1759778850000|2025-10-06 19:27:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|33
1759778860000|2025-10-06 19:27:40|||||||||17
1759778890000|2025-10-06 19:28:10|||||||||3
1759778900000|2025-10-06 19:28:20|||||||||1
1759778920000|2025-10-06 19:28:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|8
1759778940000|2025-10-06 19:29:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1759778950000|2025-10-06 19:29:10|||||||||3
1759778960000|2025-10-06 19:29:20|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|27
1759778980000|2025-10-06 19:29:40|||||||||13
1759778990000|2025-10-06 19:29:50|||||||||4
1759779000000|2025-10-06 19:30:00|||||||||1
1759779010000|2025-10-06 19:30:10|||||||||26
1759779030000|2025-10-06 19:30:30|||||||||1
1759779040000|2025-10-06 19:30:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|14
1759779050000|2025-10-06 19:30:50|||||||||3
1759779060000|2025-10-06 19:31:00|||||||||31
1759779070000|2025-10-06 19:31:10|||||||||1
1759779080000|2025-10-06 19:31:20|||||||||23
1759779090000|2025-10-06 19:31:30|||||||||10
1759779100000|2025-10-06 19:31:40|||||||||37
1759779110000|2025-10-06 19:31:50|||||||||2
1759779130000|2025-10-06 19:32:10|||||||||15
1759779140000|2025-10-06 19:32:20|||||||||9
1759779150000|2025-10-06 19:32:30|||||||||1
1759779160000|2025-10-06 19:32:40|||||||||2
1759779170000|2025-10-06 19:32:50|||||||||3
1759779180000|2025-10-06 19:33:00|||||||||16
1759779190000|2025-10-06 19:33:10|||||||||4
1759779200000|2025-10-06 19:33:20|||||||||3
1759779210000|2025-10-06 19:33:30|||||||||1
1759779220000|2025-10-06 19:33:40|||||||||2
1759779240000|2025-10-06 19:34:00|||||||||14
1759779250000|2025-10-06 19:34:10|||||||||20
1759779270000|2025-10-06 19:34:30|||||||||113
1759779280000|2025-10-06 19:34:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|111
1759779290000|2025-10-06 19:34:50|||||||||10
1759779310000|2025-10-06 19:35:10|||||||||2
1759779320000|2025-10-06 19:35:20|||||||||49
1759779330000|2025-10-06 19:35:30|||||||||26
1759779340000|2025-10-06 19:35:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|12
1759779350000|2025-10-06 19:35:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|7
1759779360000|2025-10-06 19:36:00|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|10
1759779370000|2025-10-06 19:36:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|9
1759779400000|2025-10-06 19:36:40|||||||||8
1759779420000|2025-10-06 19:37:00|||||||||4
1759779430000|2025-10-06 19:37:10|||||||||54
1759779460000|2025-10-06 19:37:40|||||||||2
1759779470000|2025-10-06 19:37:50|||||||||5
1759779480000|2025-10-06 19:38:00|||||||||13
1759779510000|2025-10-06 19:38:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|35
1759779520000|2025-10-06 19:38:40|||||||||16
1759779530000|2025-10-06 19:38:50|||||||||2
1759779540000|2025-10-06 19:39:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1759779550000|2025-10-06 19:39:10|||||||||15
1759779560000|2025-10-06 19:39:20|||||||||1
1759779580000|2025-10-06 19:39:40|||||||||11
1759779610000|2025-10-06 19:40:10|||||||||79
1759779620000|2025-10-06 19:40:20|||||||||1
1759779630000|2025-10-06 19:40:30|||||||||1
1759779650000|2025-10-06 19:40:50|||||||||1
1759779660000|2025-10-06 19:41:00|||||||||11
1759779670000|2025-10-06 19:41:10|||||||||1
1759779680000|2025-10-06 19:41:20|||||||||1
1759779690000|2025-10-06 19:41:30|||||||||19
1759779700000|2025-10-06 19:41:40|||||||||1
1759779720000|2025-10-06 19:42:00|||||||||31
1759779730000|2025-10-06 19:42:10|||||||||2
1759779760000|2025-10-06 19:42:40|||||||||26
1759779770000|2025-10-06 19:42:50|||||||||1
1759779800000|2025-10-06 19:43:20|||||||||13
1759779810000|2025-10-06 19:43:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|42
1759779830000|2025-10-06 19:43:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|79
1759779840000|2025-10-06 19:44:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|126
1759779850000|2025-10-06 19:44:10|||||||||134
1759779860000|2025-10-06 19:44:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|396
1759779870000|2025-10-06 19:44:30|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|395
1759779880000|2025-10-06 19:44:40|||||||||108
1759779890000|2025-10-06 19:44:50|||||||||110
1759779900000|2025-10-06 19:45:00|||||||||1
1759779910000|2025-10-06 19:45:10|||||||||23
1759779920000|2025-10-06 19:45:20|||||||||9
1759779930000|2025-10-06 19:45:30|||||||||1
1759779940000|2025-10-06 19:45:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|100
1759779950000|2025-10-06 19:45:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|148
1759779960000|2025-10-06 19:46:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|29
1759779970000|2025-10-06 19:46:10|||||||||13
1759779980000|2025-10-06 19:46:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|54
1759779990000|2025-10-06 19:46:30|||||||||3
1759780000000|2025-10-06 19:46:40|||||||||134
1759780020000|2025-10-06 19:47:00|||||||||11
1759780030000|2025-10-06 19:47:10|||||||||2
1759780040000|2025-10-06 19:47:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1759780050000|2025-10-06 19:47:30|||||||||10
1759780060000|2025-10-06 19:47:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|127
1759780090000|2025-10-06 19:48:10|||||||||58
1759780100000|2025-10-06 19:48:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|109
1759780110000|2025-10-06 19:48:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|22
1759780120000|2025-10-06 19:48:40|||||||||2
1759780130000|2025-10-06 19:48:50|||||||||15
1759780140000|2025-10-06 19:49:00|||||||||4
1759780150000|2025-10-06 19:49:10|||||||||25
1759780160000|2025-10-06 19:49:20|||||||||11
1759780170000|2025-10-06 19:49:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|26
1759780190000|2025-10-06 19:49:50|||||||||30
1759780200000|2025-10-06 19:50:00|||||||||1
1759780210000|2025-10-06 19:50:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1759780220000|2025-10-06 19:50:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1759780230000|2025-10-06 19:50:30|||||||||25
1759780250000|2025-10-06 19:50:50|||||||||20
1759780260000|2025-10-06 19:51:00|||||||||21
1759780270000|2025-10-06 19:51:10|||||||||26
1759780290000|2025-10-06 19:51:30|||||||||25
1759780300000|2025-10-06 19:51:40|||||||||1
1759780310000|2025-10-06 19:51:50|||||||||15
1759780320000|2025-10-06 19:52:00|||||||||13
1759780330000|2025-10-06 19:52:10|||||||||21
1759780350000|2025-10-06 19:52:30|||||||||16
1759780360000|2025-10-06 19:52:40|||||||||7
1759780370000|2025-10-06 19:52:50|||||||||12
1759780380000|2025-10-06 19:53:00|||||||||22
1759780400000|2025-10-06 19:53:20|||||||||26
1759780420000|2025-10-06 19:53:40|||||||||25
1759780430000|2025-10-06 19:53:50|||||||||2
1759780440000|2025-10-06 19:54:00|||||||||21
1759780450000|2025-10-06 19:54:10|||||||||20
1759780470000|2025-10-06 19:54:30|||||||||31
1759780480000|2025-10-06 19:54:40|||||||||17
1759780490000|2025-10-06 19:54:50|||||||||21
1759780500000|2025-10-06 19:55:00|||||||||39
1759780510000|2025-10-06 19:55:10|||||||||16
1759780530000|2025-10-06 19:55:30|||||||||36
1759780540000|2025-10-06 19:55:40|||||||||7
1759780550000|2025-10-06 19:55:50|||||||||5
1759780560000|2025-10-06 19:56:00|||||||||20
1759780570000|2025-10-06 19:56:10|||||||||2
1759780580000|2025-10-06 19:56:20|||||||||20
1759780590000|2025-10-06 19:56:30|||||||||4
1759780600000|2025-10-06 19:56:40|||||||||14
1759780610000|2025-10-06 19:56:50|||||||||28
1759780620000|2025-10-06 19:57:00|||||||||14
1759780630000|2025-10-06 19:57:10|||||||||42
1759780640000|2025-10-06 19:57:20|||||||||25
1759780650000|2025-10-06 19:57:30|||||||||51
1759780660000|2025-10-06 19:57:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|461
1759780670000|2025-10-06 19:57:50|||||||||41
1759780680000|2025-10-06 19:58:00|||||||||64
1759780690000|2025-10-06 19:58:10|||||||||60
1759780700000|2025-10-06 19:58:20|||||||||67
1759780710000|2025-10-06 19:58:30|||||||||103
1759780720000|2025-10-06 19:58:40|||||||||240
1759780730000|2025-10-06 19:58:50|||||||||118
1759780740000|2025-10-06 19:59:00|||||||||146
1759780750000|2025-10-06 19:59:10|||||||||87
1759780760000|2025-10-06 19:59:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|374
1759780770000|2025-10-06 19:59:30|||||||||119
1759780780000|2025-10-06 19:59:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|142
1759780790000|2025-10-06 19:59:50|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|136
1759780800000|2025-10-06 20:00:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|2407
1759780810000|2025-10-06 20:00:10|||||||||16
1759780820000|2025-10-06 20:00:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|217
1759780830000|2025-10-06 20:00:30|||||||||54
1759780860000|2025-10-06 20:01:00|||||||||71
1759780870000|2025-10-06 20:01:10|||||||||2
1759780920000|2025-10-06 20:02:00|||||||||2
1759780950000|2025-10-06 20:02:30|||||||||1
1759780970000|2025-10-06 20:02:50|||||||||1
1759780980000|2025-10-06 20:03:00|||||||||2
1759780990000|2025-10-06 20:03:10|||||||||4
1759781000000|2025-10-06 20:03:20|||||||||1
1759781010000|2025-10-06 20:03:30|||||||||3
1759781020000|2025-10-06 20:03:40|||||||||1
1759781030000|2025-10-06 20:03:50|||||||||2
1759781040000|2025-10-06 20:04:00|||||||||1
1759781070000|2025-10-06 20:04:30|||||||||7
1759781080000|2025-10-06 20:04:40|||||||||401
1759781090000|2025-10-06 20:04:50|||||||||1
1759781150000|2025-10-06 20:05:50|||||||||100
1759781180000|2025-10-06 20:06:20|||||||||1
1759781210000|2025-10-06 20:06:50|||||||||51
1759781230000|2025-10-06 20:07:10|||||||||276
1759781270000|2025-10-06 20:07:50|||||||||1
1759781300000|2025-10-06 20:08:20|||||||||1
1759781340000|2025-10-06 20:09:00|||||||||4
1759781390000|2025-10-06 20:09:50|||||||||1
1759781460000|2025-10-06 20:11:00|||||||||4
1759781490000|2025-10-06 20:11:30|||||||||10
1759781530000|2025-10-06 20:12:10|||||||||2
1759781550000|2025-10-06 20:12:30|||||||||1
1759781630000|2025-10-06 20:13:50|||||||||1
1759781650000|2025-10-06 20:14:10|||||||||50
1759781660000|2025-10-06 20:14:20|||||||||90
1759781670000|2025-10-06 20:14:30|||||||||1
1759781680000|2025-10-06 20:14:40|||||||||1
1759781690000|2025-10-06 20:14:50|||||||||9
1759782610000|2025-10-06 20:30:10|||||||||1
1759782680000|2025-10-06 20:31:20|||||||||4
1759782760000|2025-10-06 20:32:40|||||||||6
1759782860000|2025-10-06 20:34:20|||||||||13
1759782940000|2025-10-06 20:35:40|||||||||4
1759782950000|2025-10-06 20:35:50|||||||||2
1759782980000|2025-10-06 20:36:20|||||||||2
1759783010000|2025-10-06 20:36:50|||||||||5
1759783050000|2025-10-06 20:37:30|||||||||8
1759783090000|2025-10-06 20:38:10|||||||||2
1759783490000|2025-10-06 20:44:50|||||||||4
1759783530000|2025-10-06 20:45:30|||||||||20
1759783670000|2025-10-06 20:47:50|||||||||1
1759783780000|2025-10-06 20:49:40|||||||||1
1759783960000|2025-10-06 20:52:40|||||||||30
1759784040000|2025-10-06 20:54:00|||||||||2
1759784100000|2025-10-06 20:55:00|||||||||1
1759784120000|2025-10-06 20:55:20|||||||||2
1759784140000|2025-10-06 20:55:40|||||||||1
1759784240000|2025-10-06 20:57:20|||||||||10
1759784260000|2025-10-06 20:57:40|||||||||12
1759784270000|2025-10-06 20:57:50|||||||||16
1759784280000|2025-10-06 20:58:00|||||||||2
1759784300000|2025-10-06 20:58:20|||||||||13
1759784350000|2025-10-06 20:59:10|||||||||6
1759784360000|2025-10-06 20:59:20|||||||||1
1759784370000|2025-10-06 20:59:30|||||||||46
1759784390000|2025-10-06 20:59:50|||||||||57
1759788030000|2025-10-06 22:00:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|53
1759788060000|2025-10-06 22:01:00|||||||||1
1759788100000|2025-10-06 22:01:40|||||||||1
1759788110000|2025-10-06 22:01:50|||||||||3
1759788140000|2025-10-06 22:02:20|||||||||4
1759788170000|2025-10-06 22:02:50|||||||||1
1759788210000|2025-10-06 22:03:30|||||||||4
1759788220000|2025-10-06 22:03:40|||||||||14
1759788230000|2025-10-06 22:03:50|||||||||1
1759788240000|2025-10-06 22:04:00|||||||||7
1759788250000|2025-10-06 22:04:10|||||||||10
1759788280000|2025-10-06 22:04:40|||||||||1
1759788290000|2025-10-06 22:04:50|||||||||1
1759788630000|2025-10-06 22:10:30|||||||||2
1759788850000|2025-10-06 22:14:10|||||||||1
1759788860000|2025-10-06 22:14:20|||||||||3
1759788900000|2025-10-06 22:15:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1759789170000|2025-10-06 22:19:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1759789180000|2025-10-06 22:19:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759789200000|2025-10-06 22:20:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759789580000|2025-10-06 22:26:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759789800000|2025-10-06 22:30:00|||||||||1
1759789810000|2025-10-06 22:30:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1759789830000|2025-10-06 22:30:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1759790020000|2025-10-06 22:33:40|||||||||1
1759790460000|2025-10-06 22:41:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|67
1759790470000|2025-10-06 22:41:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1759790590000|2025-10-06 22:43:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759790780000|2025-10-06 22:46:20|||||||||2
1759790890000|2025-10-06 22:48:10|||||||||81
1759791010000|2025-10-06 22:50:10|||||||||1
1759791220000|2025-10-06 22:53:40|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|8
1759791250000|2025-10-06 22:54:10|||||||||1
1759791300000|2025-10-06 22:55:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1759791530000|2025-10-06 22:58:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1759791660000|2025-10-06 23:01:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|3
1759791700000|2025-10-06 23:01:40|||||||||3
1759791720000|2025-10-06 23:02:00|||||||||1
1759791840000|2025-10-06 23:04:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759792010000|2025-10-06 23:06:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1759792580000|2025-10-06 23:16:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759792590000|2025-10-06 23:16:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759792890000|2025-10-06 23:21:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1759793310000|2025-10-06 23:28:30|||||||||4
1759793650000|2025-10-06 23:34:10|||||||||1
1759793910000|2025-10-06 23:38:30|||||||||1
1759793940000|2025-10-06 23:39:00|||||||||1
1759794010000|2025-10-06 23:40:10|||||||||3
1759794060000|2025-10-06 23:41:00|||||||||1
1759794270000|2025-10-06 23:44:30|||||||||1
1759794590000|2025-10-06 23:49:50|||||||||3
1759794980000|2025-10-06 23:56:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1759795030000|2025-10-06 23:57:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759795070000|2025-10-06 23:57:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759795100000|2025-10-06 23:58:20|||||||||1
1759795120000|2025-10-06 23:58:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759795200000|2025-10-07 00:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759796000000|2025-10-07 00:13:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1759796240000|2025-10-07 00:17:20|||||||||1
1759796260000|2025-10-07 00:17:40|||||||||1
1759796270000|2025-10-07 00:17:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1759796300000|2025-10-07 00:18:20|||||||||3
1759796380000|2025-10-07 00:19:40|||||||||2
1759797040000|2025-10-07 00:30:40|||||||||1
1759797240000|2025-10-07 00:34:00|||||||||1
1759797350000|2025-10-07 00:35:50|||||||||2
1759797590000|2025-10-07 00:39:50|||||||||1
1759797610000|2025-10-07 00:40:10|||||||||1
1759797800000|2025-10-07 00:43:20|||||||||1
1759797870000|2025-10-07 00:44:30|||||||||2
1759797890000|2025-10-07 00:44:50|||||||||1
1759797940000|2025-10-07 00:45:40|||||||||1
1759798220000|2025-10-07 00:50:20|||||||||1
1759798770000|2025-10-07 00:59:30|||||||||5
1759799080000|2025-10-07 01:04:40|||||||||2
1759799090000|2025-10-07 01:04:50|||||||||2
1759799830000|2025-10-07 01:17:10|||||||||2
1759800110000|2025-10-07 01:21:50|||||||||1
1759804110000|2025-10-07 02:28:30|||||||||1
1759805280000|2025-10-07 02:48:00|||||||||1
1759807800000|2025-10-07 03:30:00|||||||||1
1759808970000|2025-10-07 03:49:30|||||||||5
1759809030000|2025-10-07 03:50:30|||||||||2
1759810200000|2025-10-07 04:10:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|31
1759810750000|2025-10-07 04:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1759811220000|2025-10-07 04:27:00|||||||||5
1759813500000|2025-10-07 05:05:00|||||||||2
1759813620000|2025-10-07 05:07:00|||||||||2
1759814010000|2025-10-07 05:13:30|||||||||1
1759814060000|2025-10-07 05:14:20|||||||||2
1759814180000|2025-10-07 05:16:20|||||||||1
1759814360000|2025-10-07 05:19:20|||||||||2
1759814370000|2025-10-07 05:19:30|||||||||2
1759814450000|2025-10-07 05:20:50|||||||||1
1759815100000|2025-10-07 05:31:40|||||||||2
1759815330000|2025-10-07 05:35:30|||||||||1
1759815690000|2025-10-07 05:41:30|||||||||4
1759816260000|2025-10-07 05:51:00|||||||||2
1759816350000|2025-10-07 05:52:30|||||||||1
1759816650000|2025-10-07 05:57:30|||||||||2
1759816690000|2025-10-07 05:58:10|||||||||1
1759816980000|2025-10-07 06:03:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|184
1759817080000|2025-10-07 06:04:40|||||||||1
1759817100000|2025-10-07 06:05:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|56
1759817110000|2025-10-07 06:05:10|||||||||4
1759817130000|2025-10-07 06:05:30|||||||||85
1759817140000|2025-10-07 06:05:40|||||||||8
1759817550000|2025-10-07 06:12:30|||||||||3
1759817560000|2025-10-07 06:12:40|||||||||1
1759817570000|2025-10-07 06:12:50|||||||||1
1759817580000|2025-10-07 06:13:00|||||||||1
1759817620000|2025-10-07 06:13:40|||||||||6
1759817670000|2025-10-07 06:14:30|||||||||3
1759817690000|2025-10-07 06:14:50|||||||||2
1759817790000|2025-10-07 06:16:30|||||||||1
1759817890000|2025-10-07 06:18:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|108
1759818180000|2025-10-07 06:23:00|||||||||8
1759818260000|2025-10-07 06:24:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1759818440000|2025-10-07 06:27:20|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|66
1759818450000|2025-10-07 06:27:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|2
1759818470000|2025-10-07 06:27:50|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|10
1759818500000|2025-10-07 06:28:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|1
1759818580000|2025-10-07 06:29:40|||||||||1
1759819850000|2025-10-07 06:50:50|||||||||4
1759820460000|2025-10-07 07:01:00|||||||||2
1759820550000|2025-10-07 07:02:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759820580000|2025-10-07 07:03:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|24
1759820630000|2025-10-07 07:03:50|||||||||1
1759820640000|2025-10-07 07:04:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759820710000|2025-10-07 07:05:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759820790000|2025-10-07 07:06:30|||||||||6
1759820810000|2025-10-07 07:06:50|||||||||1
1759820870000|2025-10-07 07:07:50|||||||||4
1759820910000|2025-10-07 07:08:30|||||||||3
1759820930000|2025-10-07 07:08:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1759820940000|2025-10-07 07:09:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759821140000|2025-10-07 07:12:20|||||||||6
1759821190000|2025-10-07 07:13:10|||||||||1
1759821380000|2025-10-07 07:16:20|||||||||3
1759821420000|2025-10-07 07:17:00|||||||||3
1759821430000|2025-10-07 07:17:10|||||||||4
1759821480000|2025-10-07 07:18:00|||||||||2
1759821600000|2025-10-07 07:20:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|53
1759821610000|2025-10-07 07:20:10|||||||||4
1759821630000|2025-10-07 07:20:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1759821650000|2025-10-07 07:20:50|||||||||3
1759821810000|2025-10-07 07:23:30|||||||||1
1759821820000|2025-10-07 07:23:40|||||||||1
1759821880000|2025-10-07 07:24:40|||||||||5
1759822030000|2025-10-07 07:27:10|||||||||1
1759822040000|2025-10-07 07:27:20|||||||||1
1759822180000|2025-10-07 07:29:40|||||||||1
1759822340000|2025-10-07 07:32:20|||||||||1
1759822560000|2025-10-07 07:36:00|||||||||4
1759822650000|2025-10-07 07:37:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|16
1759822680000|2025-10-07 07:38:00|||||||||5
1759822780000|2025-10-07 07:39:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|72
1759822800000|2025-10-07 07:40:00|||||||||2
1759822830000|2025-10-07 07:40:30|||||||||5
1759822960000|2025-10-07 07:42:40|||||||||1
1759823110000|2025-10-07 07:45:10|||||||||1
1759823190000|2025-10-07 07:46:30|||||||||4
1759823240000|2025-10-07 07:47:20|||||||||5
1759823270000|2025-10-07 07:47:50|||||||||1
1759823280000|2025-10-07 07:48:00|||||||||2
1759823630000|2025-10-07 07:53:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1759823640000|2025-10-07 07:54:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759823720000|2025-10-07 07:55:20|||||||||5
1759823750000|2025-10-07 07:55:50|||||||||1
1759823820000|2025-10-07 07:57:00|||||||||2
1759824030000|2025-10-07 08:00:30|||||||||5
1759824080000|2025-10-07 08:01:20|||||||||7
1759824090000|2025-10-07 08:01:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1759824230000|2025-10-07 08:03:50|||||||||18
1759824500000|2025-10-07 08:08:20|||||||||1
1759824750000|2025-10-07 08:12:30|||||||||5
1759824790000|2025-10-07 08:13:10|||||||||22
1759824800000|2025-10-07 08:13:20|||||||||2
1759825030000|2025-10-07 08:17:10|||||||||3
1759825230000|2025-10-07 08:20:30|||||||||2
1759825290000|2025-10-07 08:21:30|||||||||1
1759825490000|2025-10-07 08:24:50|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|72
1759825500000|2025-10-07 08:25:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1759825560000|2025-10-07 08:26:00|||||||||13
1759825680000|2025-10-07 08:28:00|||||||||3
1759825690000|2025-10-07 08:28:10|||||||||1
1759825960000|2025-10-07 08:32:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1759825970000|2025-10-07 08:32:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1759825980000|2025-10-07 08:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1759826270000|2025-10-07 08:37:50|||||||||1
1759826490000|2025-10-07 08:41:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1759826600000|2025-10-07 08:43:20|||||||||1
1759827130000|2025-10-07 08:52:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|21
1759827150000|2025-10-07 08:52:30|||||||||1
1759827270000|2025-10-07 08:54:30|||||||||4
1759827500000|2025-10-07 08:58:20|||||||||5
1759827570000|2025-10-07 08:59:30|||||||||1
1759827980000|2025-10-07 09:06:20|||||||||2
1759828240000|2025-10-07 09:10:40|||||||||1
1759828380000|2025-10-07 09:13:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|114
1759828480000|2025-10-07 09:14:40|||||||||2
1759828630000|2025-10-07 09:17:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|25
1759828660000|2025-10-07 09:17:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1759828700000|2025-10-07 09:18:20|||||||||1
1759828720000|2025-10-07 09:18:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|4
1759828730000|2025-10-07 09:18:50|||||||||1
1759828870000|2025-10-07 09:21:10|||||||||7
1759828910000|2025-10-07 09:21:50|||||||||1
1759828950000|2025-10-07 09:22:30|||||||||1
1759828960000|2025-10-07 09:22:40|||||||||3
1759829240000|2025-10-07 09:27:20|||||||||1
1759829510000|2025-10-07 09:31:50|||||||||5
1759830200000|2025-10-07 09:43:20|||||||||5
1759830650000|2025-10-07 09:50:50|||||||||1
1759831190000|2025-10-07 09:59:50|||||||||1
1759831210000|2025-10-07 10:00:10|||||||||1
1759831240000|2025-10-07 10:00:40|||||||||1
1759831270000|2025-10-07 10:01:10|||||||||12
1759831280000|2025-10-07 10:01:20|||||||||4
1759831290000|2025-10-07 10:01:30|||||||||1
1759831300000|2025-10-07 10:01:40|||||||||1
1759831310000|2025-10-07 10:01:50|||||||||1
1759831520000|2025-10-07 10:05:20|||||||||1
1759831580000|2025-10-07 10:06:20|||||||||2
1759831750000|2025-10-07 10:09:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|40
1759831800000|2025-10-07 10:10:00|||||||||3
1759831810000|2025-10-07 10:10:10|||||||||2
1759831840000|2025-10-07 10:10:40|||||||||3
1759832000000|2025-10-07 10:13:20|||||||||1
1759832070000|2025-10-07 10:14:30|||||||||1
1759832200000|2025-10-07 10:16:40|||||||||1
1759832330000|2025-10-07 10:18:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1759832470000|2025-10-07 10:21:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1759832520000|2025-10-07 10:22:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759832720000|2025-10-07 10:25:20|||||||||1
1759833470000|2025-10-07 10:37:50|||||||||1
1759833830000|2025-10-07 10:43:50|||||||||6
1759833940000|2025-10-07 10:45:40|||||||||1
1759834220000|2025-10-07 10:50:20|||||||||1
1759834270000|2025-10-07 10:51:10|||||||||1
1759834450000|2025-10-07 10:54:10|||||||||4
1759834880000|2025-10-07 11:01:20|||||||||1
1759835390000|2025-10-07 11:09:50|||||||||3
1759835490000|2025-10-07 11:11:30|||||||||2
1759836080000|2025-10-07 11:21:20|||||||||15
1759836180000|2025-10-07 11:23:00|||||||||1
1759836210000|2025-10-07 11:23:30|||||||||1
1759836510000|2025-10-07 11:28:30|||||||||30
1759837150000|2025-10-07 11:39:10|||||||||4
1759837170000|2025-10-07 11:39:30|||||||||2
1759837270000|2025-10-07 11:41:10|||||||||1
1759837420000|2025-10-07 11:43:40|||||||||2
1759837810000|2025-10-07 11:50:10|||||||||1
1759838220000|2025-10-07 11:57:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|98
1759838230000|2025-10-07 11:57:10|||||||||2
1759838250000|2025-10-07 11:57:30|||||||||6
1759838280000|2025-10-07 11:58:00|||||||||1
1759838310000|2025-10-07 11:58:30|||||||||5
1759838440000|2025-10-07 12:00:40|||||||||2
1759838460000|2025-10-07 12:01:00|||||||||1
1759838490000|2025-10-07 12:01:30|||||||||2
1759838850000|2025-10-07 12:07:30|||||||||1
1759839000000|2025-10-07 12:10:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|22
1759839010000|2025-10-07 12:10:10|||||||||5
1759839020000|2025-10-07 12:10:20|||||||||3
1759839030000|2025-10-07 12:10:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|37
1759839040000|2025-10-07 12:10:40|||||||||1
1759839070000|2025-10-07 12:11:10|||||||||1
1759839080000|2025-10-07 12:11:20|||||||||1
1759839110000|2025-10-07 12:11:50|||||||||5
1759839400000|2025-10-07 12:16:40|||||||||5
1759839680000|2025-10-07 12:21:20|||||||||1
1759839810000|2025-10-07 12:23:30|||||||||1
1759840120000|2025-10-07 12:28:40|||||||||4
1759840790000|2025-10-07 12:39:50|||||||||1
1759840820000|2025-10-07 12:40:20|||||||||1
1759840840000|2025-10-07 12:40:40|||||||||1
1759841130000|2025-10-07 12:45:30|||||||||2
1759841160000|2025-10-07 12:46:00|||||||||2
1759841190000|2025-10-07 12:46:30|||||||||1
1759841210000|2025-10-07 12:46:50|||||||||4
1759841260000|2025-10-07 12:47:40|||||||||3
1759841270000|2025-10-07 12:47:50|||||||||18
1759841280000|2025-10-07 12:48:00|||||||||2
1759841300000|2025-10-07 12:48:20|||||||||1
1759841310000|2025-10-07 12:48:30|||||||||2
1759841320000|2025-10-07 12:48:40|||||||||2
1759841400000|2025-10-07 12:50:00|||||||||6
1759841490000|2025-10-07 12:51:30|||||||||74
1759841500000|2025-10-07 12:51:40|||||||||11
1759841530000|2025-10-07 12:52:10|||||||||1
1759841550000|2025-10-07 12:52:30|||||||||1
1759841590000|2025-10-07 12:53:10|||||||||7
1759841610000|2025-10-07 12:53:30|||||||||4
1759841640000|2025-10-07 12:54:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|137
1759841700000|2025-10-07 12:55:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1759841710000|2025-10-07 12:55:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|51
1759841720000|2025-10-07 12:55:20|||||||||3
1759841760000|2025-10-07 12:56:00|||||||||1
1759841850000|2025-10-07 12:57:30|||||||||1
1759841950000|2025-10-07 12:59:10|||||||||1
1759841970000|2025-10-07 12:59:30|||||||||1
1759841990000|2025-10-07 12:59:50|||||||||5
1759842000000|2025-10-07 13:00:00|||||||||2
1759842010000|2025-10-07 13:00:10|||||||||15
1759842030000|2025-10-07 13:00:30|||||||||13
1759842050000|2025-10-07 13:00:50|||||||||2
1759842060000|2025-10-07 13:01:00|||||||||5
1759842150000|2025-10-07 13:02:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|91
1759842160000|2025-10-07 13:02:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|134
1759842180000|2025-10-07 13:03:00|||||||||7
1759842250000|2025-10-07 13:04:10|||||||||5
1759842410000|2025-10-07 13:06:50|||||||||10
1759842430000|2025-10-07 13:07:10|||||||||7
1759842480000|2025-10-07 13:08:00|||||||||29
1759842520000|2025-10-07 13:08:40|||||||||1
1759842530000|2025-10-07 13:08:50|||||||||2
1759842780000|2025-10-07 13:13:00|||||||||23
1759842800000|2025-10-07 13:13:20|||||||||15
1759842810000|2025-10-07 13:13:30|||||||||15
1759842830000|2025-10-07 13:13:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1759842840000|2025-10-07 13:14:00|||||||||3
1759842860000|2025-10-07 13:14:20|||||||||2
1759842880000|2025-10-07 13:14:40|||||||||7
1759842950000|2025-10-07 13:15:50|||||||||45
1759843020000|2025-10-07 13:17:00|||||||||7
1759843030000|2025-10-07 13:17:10|||||||||3
1759843040000|2025-10-07 13:17:20|||||||||2
1759843080000|2025-10-07 13:18:00|||||||||3
1759843090000|2025-10-07 13:18:10|||||||||1
1759843100000|2025-10-07 13:18:20|||||||||1
1759843110000|2025-10-07 13:18:30|||||||||1
1759843180000|2025-10-07 13:19:40|||||||||1
1759843190000|2025-10-07 13:19:50|||||||||1
1759843220000|2025-10-07 13:20:20|||||||||2
1759843250000|2025-10-07 13:20:50|||||||||1
1759843270000|2025-10-07 13:21:10|||||||||3
1759843280000|2025-10-07 13:21:20|||||||||6
1759843290000|2025-10-07 13:21:30|||||||||1
1759843300000|2025-10-07 13:21:40|||||||||2
1759843320000|2025-10-07 13:22:00|||||||||1
1759843410000|2025-10-07 13:23:30|||||||||4
1759843420000|2025-10-07 13:23:40|||||||||1
1759843470000|2025-10-07 13:24:30|||||||||2
1759843480000|2025-10-07 13:24:40|||||||||2
1759843490000|2025-10-07 13:24:50|||||||||1
1759843500000|2025-10-07 13:25:00|||||||||1
1759843510000|2025-10-07 13:25:10|||||||||2
1759843650000|2025-10-07 13:27:30|||||||||1
1759843660000|2025-10-07 13:27:40|||||||||20
1759843690000|2025-10-07 13:28:10|||||||||3
1759843710000|2025-10-07 13:28:30|||||||||3
1759843720000|2025-10-07 13:28:40|||||||||2
1759843740000|2025-10-07 13:29:00|||||||||1
1759843800000|2025-10-07 13:30:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|100
1759843810000|2025-10-07 13:30:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|77
1759843820000|2025-10-07 13:30:20|||||||||36
1759843840000|2025-10-07 13:30:40|||||||||58
1759843850000|2025-10-07 13:30:50|||||||||2
1759843860000|2025-10-07 13:31:00|||||||||5
1759843870000|2025-10-07 13:31:10|||||||||2
1759843880000|2025-10-07 13:31:20|||||||||2
1759843890000|2025-10-07 13:31:30|||||||||7
1759843900000|2025-10-07 13:31:40|||||||||24
1759843910000|2025-10-07 13:31:50|||||||||2
1759843920000|2025-10-07 13:32:00|||||||||2
1759843930000|2025-10-07 13:32:10|||||||||459
1759843940000|2025-10-07 13:32:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|41
1759843960000|2025-10-07 13:32:40|||||||||1
1759843990000|2025-10-07 13:33:10|||||||||6
1759844010000|2025-10-07 13:33:30|||||||||4
1759844020000|2025-10-07 13:33:40|||||||||2
1759844030000|2025-10-07 13:33:50|||||||||3
1759844040000|2025-10-07 13:34:00|||||||||2
1759844050000|2025-10-07 13:34:10|||||||||1
1759844060000|2025-10-07 13:34:20|||||||||1
1759844070000|2025-10-07 13:34:30|||||||||15
1759844090000|2025-10-07 13:34:50|||||||||1
1759844100000|2025-10-07 13:35:00|||||||||4
1759844120000|2025-10-07 13:35:20|||||||||8
1759844130000|2025-10-07 13:35:30|||||||||2
1759844140000|2025-10-07 13:35:40|||||||||1
1759844160000|2025-10-07 13:36:00|||||||||5
1759844170000|2025-10-07 13:36:10|||||||||9
1759844180000|2025-10-07 13:36:20|||||||||6
1759844190000|2025-10-07 13:36:30|||||||||4
1759844200000|2025-10-07 13:36:40|||||||||2
1759844210000|2025-10-07 13:36:50|||||||||2
1759844220000|2025-10-07 13:37:00|||||||||2
1759844230000|2025-10-07 13:37:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|284
1759844240000|2025-10-07 13:37:20|||||||||16
1759844250000|2025-10-07 13:37:30|||||||||6
1759844270000|2025-10-07 13:37:50|||||||||2
1759844280000|2025-10-07 13:38:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|61
1759844290000|2025-10-07 13:38:10|||||||||2
1759844300000|2025-10-07 13:38:20|||||||||5
1759844320000|2025-10-07 13:38:40|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|8
1759844330000|2025-10-07 13:38:50|||||||||34
1759844340000|2025-10-07 13:39:00|||||||||11
1759844360000|2025-10-07 13:39:20|||||||||4
1759844380000|2025-10-07 13:39:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|134
1759844390000|2025-10-07 13:39:50|||||||||7
1759844420000|2025-10-07 13:40:20|||||||||2
1759844430000|2025-10-07 13:40:30|||||||||1
1759844440000|2025-10-07 13:40:40|||||||||1
1759844450000|2025-10-07 13:40:50|||||||||8
1759844460000|2025-10-07 13:41:00|||||||||1
1759844470000|2025-10-07 13:41:10|||||||||1
1759844480000|2025-10-07 13:41:20|||||||||2
1759844490000|2025-10-07 13:41:30|||||||||1
1759844500000|2025-10-07 13:41:40|||||||||1
1759844510000|2025-10-07 13:41:50|||||||||1
1759844520000|2025-10-07 13:42:00|||||||||1
1759844530000|2025-10-07 13:42:10|||||||||1
1759844540000|2025-10-07 13:42:20|||||||||8
1759844550000|2025-10-07 13:42:30|||||||||1
1759844560000|2025-10-07 13:42:40|||||||||2
1759844570000|2025-10-07 13:42:50|||||||||1
1759844580000|2025-10-07 13:43:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1759844590000|2025-10-07 13:43:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1759844600000|2025-10-07 13:43:20|||||||||14
1759844610000|2025-10-07 13:43:30|||||||||1
1759844630000|2025-10-07 13:43:50|||||||||2
1759844670000|2025-10-07 13:44:30|||||||||3
1759844680000|2025-10-07 13:44:40|||||||||1
1759844710000|2025-10-07 13:45:10|||||||||13
1759844720000|2025-10-07 13:45:20|||||||||1
1759844740000|2025-10-07 13:45:40|||||||||3
1759844760000|2025-10-07 13:46:00|||||||||8
1759844770000|2025-10-07 13:46:10|||||||||1
1759844780000|2025-10-07 13:46:20|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|1
1759844790000|2025-10-07 13:46:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1759844810000|2025-10-07 13:46:50|||||||||10
1759844820000|2025-10-07 13:47:00|||||||||11
1759844830000|2025-10-07 13:47:10|||||||||1
1759844840000|2025-10-07 13:47:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|61
1759844850000|2025-10-07 13:47:30|||||||||25
1759844860000|2025-10-07 13:47:40|||||||||2
1759844870000|2025-10-07 13:47:50|||||||||49
1759844880000|2025-10-07 13:48:00|||||||||3
1759844900000|2025-10-07 13:48:20|||||||||1
1759844910000|2025-10-07 13:48:30|||||||||1
1759844920000|2025-10-07 13:48:40|||||||||1
1759844930000|2025-10-07 13:48:50|||||||||2
1759844940000|2025-10-07 13:49:00|||||||||2
1759844960000|2025-10-07 13:49:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1759844970000|2025-10-07 13:49:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1759844980000|2025-10-07 13:49:40|||||||||15
1759844990000|2025-10-07 13:49:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|30
1759845000000|2025-10-07 13:50:00|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|38
1759845010000|2025-10-07 13:50:10|||||||||1
1759845020000|2025-10-07 13:50:20|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|9
1759845060000|2025-10-07 13:51:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|58
1759845070000|2025-10-07 13:51:10|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|34
1759845100000|2025-10-07 13:51:40|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|0
1759845110000|2025-10-07 13:51:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1759845120000|2025-10-07 13:52:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|36
1759845130000|2025-10-07 13:52:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1759845180000|2025-10-07 13:53:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|24
1759845220000|2025-10-07 13:53:40|||||||||5
1759845250000|2025-10-07 13:54:10|||||||||1
1759845260000|2025-10-07 13:54:20|||||||||50
1759845270000|2025-10-07 13:54:30|||||||||29
1759845280000|2025-10-07 13:54:40|||||||||7
1759845290000|2025-10-07 13:54:50|||||||||1
1759845300000|2025-10-07 13:55:00|||||||||9
1759845320000|2025-10-07 13:55:20|||||||||2
1759845330000|2025-10-07 13:55:30|||||||||1
1759845340000|2025-10-07 13:55:40|||||||||4
1759845350000|2025-10-07 13:55:50|||||||||2
1759845360000|2025-10-07 13:56:00|||||||||7
1759845370000|2025-10-07 13:56:10|||||||||33
1759845400000|2025-10-07 13:56:40|||||||||1
1759845410000|2025-10-07 13:56:50|||||||||21
1759845430000|2025-10-07 13:57:10|||||||||11
1759845440000|2025-10-07 13:57:20|||||||||1
1759845450000|2025-10-07 13:57:30|||||||||1
1759845460000|2025-10-07 13:57:40|||||||||3
1759845480000|2025-10-07 13:58:00|||||||||29
1759845490000|2025-10-07 13:58:10|||||||||3
1759845500000|2025-10-07 13:58:20|||||||||1
1759845510000|2025-10-07 13:58:30|||||||||30
1759845540000|2025-10-07 13:59:00|||||||||5
1759845550000|2025-10-07 13:59:10|||||||||2
1759845560000|2025-10-07 13:59:20|||||||||43
1759845570000|2025-10-07 13:59:30|||||||||2
1759845590000|2025-10-07 13:59:50|||||||||31
1759845600000|2025-10-07 14:00:00|||||||||5
1759845620000|2025-10-07 14:00:20|||||||||1
1759845630000|2025-10-07 14:00:30|||||||||44
1759845640000|2025-10-07 14:00:40|||||||||14
1759845660000|2025-10-07 14:01:00|||||||||49
1759845670000|2025-10-07 14:01:10|||||||||5
1759845680000|2025-10-07 14:01:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|78
1759845690000|2025-10-07 14:01:30|||||||||12
1759845710000|2025-10-07 14:01:50|||||||||42
1759845720000|2025-10-07 14:02:00|||||||||75
1759845730000|2025-10-07 14:02:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|150
1759845740000|2025-10-07 14:02:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|162
1759845750000|2025-10-07 14:02:30|||||||||2
1759845760000|2025-10-07 14:02:40|||||||||15
1759845770000|2025-10-07 14:02:50|||||||||28
1759845780000|2025-10-07 14:03:00|||||||||31
1759845790000|2025-10-07 14:03:10|||||||||23
1759845800000|2025-10-07 14:03:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|22
1759845810000|2025-10-07 14:03:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|36
1759845820000|2025-10-07 14:03:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|15
1759845830000|2025-10-07 14:03:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1759845840000|2025-10-07 14:04:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1759845860000|2025-10-07 14:04:20|||||||||1
1759845870000|2025-10-07 14:04:30|||||||||10
1759845880000|2025-10-07 14:04:40|||||||||1
1759845900000|2025-10-07 14:05:00|||||||||47
1759845910000|2025-10-07 14:05:10|||||||||8
1759845930000|2025-10-07 14:05:30|||||||||56
1759845940000|2025-10-07 14:05:40|||||||||7
1759845960000|2025-10-07 14:06:00|||||||||5
1759845970000|2025-10-07 14:06:10|||||||||4
1759845980000|2025-10-07 14:06:20|||||||||7
1759845990000|2025-10-07 14:06:30|||||||||13
1759846000000|2025-10-07 14:06:40|||||||||12
1759846010000|2025-10-07 14:06:50|||||||||4
1759846020000|2025-10-07 14:07:00|||||||||1
1759846040000|2025-10-07 14:07:20|||||||||3
1759846050000|2025-10-07 14:07:30|||||||||2
1759846060000|2025-10-07 14:07:40|||||||||14
1759846070000|2025-10-07 14:07:50|||||||||1
1759846080000|2025-10-07 14:08:00|||||||||13
1759846090000|2025-10-07 14:08:10|||||||||3
1759846100000|2025-10-07 14:08:20|||||||||1
1759846110000|2025-10-07 14:08:30|||||||||5
1759846120000|2025-10-07 14:08:40|||||||||16
1759846130000|2025-10-07 14:08:50|||||||||5
1759846140000|2025-10-07 14:09:00|||||||||2
1759846150000|2025-10-07 14:09:10|||||||||30
1759846160000|2025-10-07 14:09:20|||||||||4
1759846170000|2025-10-07 14:09:30|||||||||2
1759846180000|2025-10-07 14:09:40|||||||||2
1759846200000|2025-10-07 14:10:00|||||||||7
1759846210000|2025-10-07 14:10:10|||||||||2
1759846230000|2025-10-07 14:10:30|||||||||10
1759846240000|2025-10-07 14:10:40|||||||||2
1759846250000|2025-10-07 14:10:50|||||||||1
1759846260000|2025-10-07 14:11:00|||||||||23
1759846270000|2025-10-07 14:11:10|||||||||1
1759846280000|2025-10-07 14:11:20|||||||||2
1759846290000|2025-10-07 14:11:30|||||||||1
1759846300000|2025-10-07 14:11:40|||||||||4
1759846310000|2025-10-07 14:11:50|||||||||2
1759846320000|2025-10-07 14:12:00|||||||||4
1759846330000|2025-10-07 14:12:10|||||||||2
1759846340000|2025-10-07 14:12:20|||||||||1
1759846350000|2025-10-07 14:12:30|||||||||56
1759846360000|2025-10-07 14:12:40|||||||||1
1759846370000|2025-10-07 14:12:50|||||||||2
1759846380000|2025-10-07 14:13:00|||||||||2
1759846390000|2025-10-07 14:13:10|||||||||2
1759846400000|2025-10-07 14:13:20|||||||||9
1759846410000|2025-10-07 14:13:30|||||||||13
1759846420000|2025-10-07 14:13:40|||||||||20
1759846430000|2025-10-07 14:13:50|||||||||13
1759846440000|2025-10-07 14:14:00|||||||||30
1759846450000|2025-10-07 14:14:10|||||||||2
1759846460000|2025-10-07 14:14:20|||||||||2
1759846470000|2025-10-07 14:14:30|||||||||6
1759846480000|2025-10-07 14:14:40|||||||||1
1759846490000|2025-10-07 14:14:50|||||||||7
1759846500000|2025-10-07 14:15:00|||||||||3
1759846520000|2025-10-07 14:15:20|||||||||1
1759846530000|2025-10-07 14:15:30|||||||||6
1759846540000|2025-10-07 14:15:40|||||||||8
1759846550000|2025-10-07 14:15:50|||||||||10
1759846560000|2025-10-07 14:16:00|||||||||1
1759846570000|2025-10-07 14:16:10|||||||||2
1759846580000|2025-10-07 14:16:20|||||||||9
1759846590000|2025-10-07 14:16:30|||||||||1
1759846600000|2025-10-07 14:16:40|||||||||2
1759846610000|2025-10-07 14:16:50|||||||||4
1759846620000|2025-10-07 14:17:00|||||||||7
1759846630000|2025-10-07 14:17:10|||||||||1
1759846640000|2025-10-07 14:17:20|||||||||38
1759846650000|2025-10-07 14:17:30|||||||||20
1759846660000|2025-10-07 14:17:40|||||||||31
1759846670000|2025-10-07 14:17:50|||||||||6
1759846680000|2025-10-07 14:18:00|||||||||11
1759846690000|2025-10-07 14:18:10|||||||||5
1759846710000|2025-10-07 14:18:30|||||||||3
1759846720000|2025-10-07 14:18:40|||||||||10
1759846730000|2025-10-07 14:18:50|||||||||14
1759846740000|2025-10-07 14:19:00|||||||||3
1759846750000|2025-10-07 14:19:10|||||||||42
1759846760000|2025-10-07 14:19:20|||||||||109
1759846770000|2025-10-07 14:19:30|||||||||57
1759846780000|2025-10-07 14:19:40|||||||||15
1759846790000|2025-10-07 14:19:50|||||||||6
1759846810000|2025-10-07 14:20:10|||||||||24
1759846820000|2025-10-07 14:20:20|||||||||3
1759846830000|2025-10-07 14:20:30|||||||||18
1759846840000|2025-10-07 14:20:40|||||||||5
1759846850000|2025-10-07 14:20:50|||||||||2
1759846860000|2025-10-07 14:21:00|||||||||7
1759846870000|2025-10-07 14:21:10|||||||||3
1759846880000|2025-10-07 14:21:20|||||||||1
1759846890000|2025-10-07 14:21:30|||||||||1
1759846900000|2025-10-07 14:21:40|||||||||2
1759846910000|2025-10-07 14:21:50|||||||||9
1759846920000|2025-10-07 14:22:00|||||||||1
1759846930000|2025-10-07 14:22:10|||||||||7
1759846940000|2025-10-07 14:22:20|||||||||2
1759846950000|2025-10-07 14:22:30|||||||||2
1759846960000|2025-10-07 14:22:40|||||||||1
1759846970000|2025-10-07 14:22:50|||||||||2
1759846980000|2025-10-07 14:23:00|||||||||3
1759846990000|2025-10-07 14:23:10|||||||||2
1759847000000|2025-10-07 14:23:20|||||||||30
1759847010000|2025-10-07 14:23:30|||||||||2
1759847020000|2025-10-07 14:23:40|||||||||2
1759847030000|2025-10-07 14:23:50|||||||||2
1759847040000|2025-10-07 14:24:00|||||||||3
1759847050000|2025-10-07 14:24:10|||||||||10
1759847060000|2025-10-07 14:24:20|||||||||2
1759847070000|2025-10-07 14:24:30|||||||||112
1759847080000|2025-10-07 14:24:40|||||||||12
1759847090000|2025-10-07 14:24:50|||||||||2
1759847100000|2025-10-07 14:25:00|||||||||7
1759847110000|2025-10-07 14:25:10|||||||||2
1759847120000|2025-10-07 14:25:20|||||||||1
1759847140000|2025-10-07 14:25:40|||||||||5
1759847150000|2025-10-07 14:25:50|||||||||8
1759847160000|2025-10-07 14:26:00|||||||||1
1759847170000|2025-10-07 14:26:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|177
1759847180000|2025-10-07 14:26:20|||||||||16
1759847190000|2025-10-07 14:26:30|||||||||2
1759847200000|2025-10-07 14:26:40|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|9
1759847210000|2025-10-07 14:26:50|||||||||5
1759847220000|2025-10-07 14:27:00|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|1
1759847230000|2025-10-07 14:27:10|||||||||58
1759847240000|2025-10-07 14:27:20|||||||||216
1759847250000|2025-10-07 14:27:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|153
1759847260000|2025-10-07 14:27:40|||||||||10
1759847280000|2025-10-07 14:28:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1759847290000|2025-10-07 14:28:10|||||||||5
1759847320000|2025-10-07 14:28:40|||||||||2
1759847330000|2025-10-07 14:28:50|||||||||9
1759847340000|2025-10-07 14:29:00|||||||||1
1759847350000|2025-10-07 14:29:10|||||||||1
1759847360000|2025-10-07 14:29:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1759847380000|2025-10-07 14:29:40|||||||||3
1759847390000|2025-10-07 14:29:50|||||||||4
1759847400000|2025-10-07 14:30:00|||||||||28
1759847410000|2025-10-07 14:30:10|||||||||7
1759847420000|2025-10-07 14:30:20|||||||||1
1759847450000|2025-10-07 14:30:50|||||||||1
1759847480000|2025-10-07 14:31:20|||||||||10
1759847500000|2025-10-07 14:31:40|||||||||170
1759847510000|2025-10-07 14:31:50|||||||||2
1759847520000|2025-10-07 14:32:00|||||||||2
1759847530000|2025-10-07 14:32:10|||||||||21
1759847550000|2025-10-07 14:32:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|47
1759847560000|2025-10-07 14:32:40|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|76
1759847570000|2025-10-07 14:32:50|||||||||66
1759847580000|2025-10-07 14:33:00|||||||||1
1759847620000|2025-10-07 14:33:40|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|0
1759847640000|2025-10-07 14:34:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1759847650000|2025-10-07 14:34:10|||||||||4
1759847660000|2025-10-07 14:34:20|||||||||5
1759847680000|2025-10-07 14:34:40|||||||||7
1759847690000|2025-10-07 14:34:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|108
1759847700000|2025-10-07 14:35:00|||||||||17
1759847720000|2025-10-07 14:35:20|||||||||5
1759847740000|2025-10-07 14:35:40|||||||||18
1759847750000|2025-10-07 14:35:50|||||||||41
1759847760000|2025-10-07 14:36:00|||||||||4
1759847770000|2025-10-07 14:36:10|||||||||7
1759847780000|2025-10-07 14:36:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1759847790000|2025-10-07 14:36:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|48
1759847800000|2025-10-07 14:36:40|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|27
1759847810000|2025-10-07 14:36:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|66
1759847820000|2025-10-07 14:37:00|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|18
1759847830000|2025-10-07 14:37:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1759847840000|2025-10-07 14:37:20|18.67|18.51|18.69|18.53|18.7|18.54|18.67|18.51|0
1759847850000|2025-10-07 14:37:30|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|41
1759847860000|2025-10-07 14:37:40|||||||||10
1759847870000|2025-10-07 14:37:50|||||||||1
1759847880000|2025-10-07 14:38:00|||||||||4
1759847940000|2025-10-07 14:39:00|||||||||1
1759847960000|2025-10-07 14:39:20|||||||||38
1759847980000|2025-10-07 14:39:40|||||||||7
1759847990000|2025-10-07 14:39:50|||||||||1
1759848000000|2025-10-07 14:40:00|||||||||1
1759848010000|2025-10-07 14:40:10|||||||||5
1759848020000|2025-10-07 14:40:20|||||||||1
1759848030000|2025-10-07 14:40:30|||||||||1
1759848050000|2025-10-07 14:40:50|||||||||1
1759848060000|2025-10-07 14:41:00|||||||||2
1759848090000|2025-10-07 14:41:30|||||||||1
1759848100000|2025-10-07 14:41:40|||||||||1
1759848120000|2025-10-07 14:42:00|||||||||38
1759848140000|2025-10-07 14:42:20|||||||||2
1759848150000|2025-10-07 14:42:30|||||||||3
1759848170000|2025-10-07 14:42:50|||||||||2
1759848180000|2025-10-07 14:43:00|||||||||3
1759848190000|2025-10-07 14:43:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|16
1759848200000|2025-10-07 14:43:20|||||||||1
1759848210000|2025-10-07 14:43:30|||||||||1
1759848240000|2025-10-07 14:44:00|||||||||19
1759848250000|2025-10-07 14:44:10|||||||||1
1759848270000|2025-10-07 14:44:30|||||||||1
1759848290000|2025-10-07 14:44:50|||||||||6
1759848300000|2025-10-07 14:45:00|||||||||19
1759848330000|2025-10-07 14:45:30|||||||||1
1759848340000|2025-10-07 14:45:40|||||||||20
1759848350000|2025-10-07 14:45:50|||||||||11
1759848360000|2025-10-07 14:46:00|||||||||15
1759848370000|2025-10-07 14:46:10|||||||||2
1759848390000|2025-10-07 14:46:30|||||||||1
1759848400000|2025-10-07 14:46:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1759848420000|2025-10-07 14:47:00|||||||||5
1759848440000|2025-10-07 14:47:20|||||||||2
1759848450000|2025-10-07 14:47:30|||||||||15
1759848460000|2025-10-07 14:47:40|||||||||4
1759848470000|2025-10-07 14:47:50|||||||||1
1759848480000|2025-10-07 14:48:00|||||||||1
1759848490000|2025-10-07 14:48:10|||||||||2
1759848510000|2025-10-07 14:48:30|||||||||2
1759848520000|2025-10-07 14:48:40|||||||||32
1759848530000|2025-10-07 14:48:50|||||||||60
1759848540000|2025-10-07 14:49:00|||||||||9
1759848570000|2025-10-07 14:49:30|||||||||58
1759848600000|2025-10-07 14:50:00|||||||||2
1759848610000|2025-10-07 14:50:10|||||||||2
1759848620000|2025-10-07 14:50:20|||||||||1
1759848630000|2025-10-07 14:50:30|||||||||3
1759848640000|2025-10-07 14:50:40|||||||||1
1759848650000|2025-10-07 14:50:50|||||||||3
1759848660000|2025-10-07 14:51:00|||||||||1
1759848680000|2025-10-07 14:51:20|||||||||1
1759848690000|2025-10-07 14:51:30|||||||||1
1759848720000|2025-10-07 14:52:00|||||||||1
1759848730000|2025-10-07 14:52:10|||||||||1
1759848750000|2025-10-07 14:52:30|||||||||2
1759848780000|2025-10-07 14:53:00|||||||||1
1759848790000|2025-10-07 14:53:10|||||||||12
1759848810000|2025-10-07 14:53:30|||||||||1
1759848830000|2025-10-07 14:53:50|||||||||2
1759848840000|2025-10-07 14:54:00|||||||||2
1759848870000|2025-10-07 14:54:30|||||||||1
1759848890000|2025-10-07 14:54:50|||||||||12
1759848900000|2025-10-07 14:55:00|||||||||15
1759848910000|2025-10-07 14:55:10|||||||||1
1759848930000|2025-10-07 14:55:30|||||||||1
1759848940000|2025-10-07 14:55:40|||||||||5
1759848950000|2025-10-07 14:55:50|||||||||10
1759848960000|2025-10-07 14:56:00|||||||||1
1759848970000|2025-10-07 14:56:10|||||||||15
1759848980000|2025-10-07 14:56:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|18
1759848990000|2025-10-07 14:56:30|||||||||1
1759849010000|2025-10-07 14:56:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|24
1759849020000|2025-10-07 14:57:00|||||||||1
1759849050000|2025-10-07 14:57:30|||||||||4
1759849080000|2025-10-07 14:58:00|||||||||1
1759849110000|2025-10-07 14:58:30|||||||||1
1759849120000|2025-10-07 14:58:40|||||||||2
1759849130000|2025-10-07 14:58:50|||||||||4
1759849140000|2025-10-07 14:59:00|||||||||1
1759849170000|2025-10-07 14:59:30|||||||||2
1759849190000|2025-10-07 14:59:50|||||||||38
1759849200000|2025-10-07 15:00:00|||||||||16
1759849210000|2025-10-07 15:00:10|||||||||56
1759849220000|2025-10-07 15:00:20|||||||||76
1759849230000|2025-10-07 15:00:30|||||||||16
1759849240000|2025-10-07 15:00:40|||||||||4
1759849250000|2025-10-07 15:00:50|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|15
1759849260000|2025-10-07 15:01:00|||||||||2
1759849270000|2025-10-07 15:01:10|||||||||18
1759849280000|2025-10-07 15:01:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|25
1759849290000|2025-10-07 15:01:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|40
1759849300000|2025-10-07 15:01:40|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|16
1759849310000|2025-10-07 15:01:50|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|21
1759849320000|2025-10-07 15:02:00|||||||||8
1759849330000|2025-10-07 15:02:10|||||||||13
1759849340000|2025-10-07 15:02:20|||||||||14
1759849350000|2025-10-07 15:02:30|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|32
1759849360000|2025-10-07 15:02:40|||||||||11
1759849370000|2025-10-07 15:02:50|||||||||7
1759849380000|2025-10-07 15:03:00|||||||||3
1759849390000|2025-10-07 15:03:10|||||||||3
1759849400000|2025-10-07 15:03:20|||||||||1
1759849410000|2025-10-07 15:03:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|156
1759849420000|2025-10-07 15:03:40|||||||||14
1759849430000|2025-10-07 15:03:50|||||||||1
1759849440000|2025-10-07 15:04:00|||||||||32
1759849450000|2025-10-07 15:04:10|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|18
1759849460000|2025-10-07 15:04:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|7
1759849470000|2025-10-07 15:04:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|23
1759849480000|2025-10-07 15:04:40|||||||||3
1759849490000|2025-10-07 15:04:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1759849500000|2025-10-07 15:05:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|4
1759849510000|2025-10-07 15:05:10|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|14
1759849530000|2025-10-07 15:05:30|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|11
1759849540000|2025-10-07 15:05:40|||||||||6
1759849550000|2025-10-07 15:05:50|||||||||5
1759849560000|2025-10-07 15:06:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|34
1759849570000|2025-10-07 15:06:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|19
1759849580000|2025-10-07 15:06:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|57
1759849590000|2025-10-07 15:06:30|||||||||23
1759849600000|2025-10-07 15:06:40|18.71|18.55|18.72|18.56|18.72|18.56|18.7|18.54|164
1759849610000|2025-10-07 15:06:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|40
1759849620000|2025-10-07 15:07:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|388
1759849630000|2025-10-07 15:07:10|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|3
1759849640000|2025-10-07 15:07:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1759849650000|2025-10-07 15:07:30|18.75|18.59|18.74|18.58|18.75|18.59|18.72|18.56|10
1759849660000|2025-10-07 15:07:40|18.75|18.59|18.72|18.56|18.75|18.59|18.7|18.54|37
1759849670000|2025-10-07 15:07:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|34
1759849680000|2025-10-07 15:08:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|7
1759849690000|2025-10-07 15:08:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|40
1759849700000|2025-10-07 15:08:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|10
1759849710000|2025-10-07 15:08:30|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|2
1759849720000|2025-10-07 15:08:40|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|46
1759849730000|2025-10-07 15:08:50|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|10
1759849740000|2025-10-07 15:09:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|9
1759849750000|2025-10-07 15:09:10|||||||||3
1759849760000|2025-10-07 15:09:20|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|95
1759849770000|2025-10-07 15:09:30|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|91
1759849780000|2025-10-07 15:09:40|||||||||10
1759849800000|2025-10-07 15:10:00|||||||||4
1759849810000|2025-10-07 15:10:10|||||||||13
1759849820000|2025-10-07 15:10:20|||||||||5
1759849830000|2025-10-07 15:10:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|4
1759849840000|2025-10-07 15:10:40|||||||||7
1759849850000|2025-10-07 15:10:50|||||||||2
1759849860000|2025-10-07 15:11:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|36
1759849870000|2025-10-07 15:11:10|18.75|18.59|18.74|18.58|18.77|18.61|18.72|18.56|44
1759849880000|2025-10-07 15:11:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|3
1759849890000|2025-10-07 15:11:30|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|1
1759849900000|2025-10-07 15:11:40|||||||||20
1759849910000|2025-10-07 15:11:50|||||||||7
1759849920000|2025-10-07 15:12:00|||||||||1
1759849930000|2025-10-07 15:12:10|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|40
1759849950000|2025-10-07 15:12:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|15
1759849960000|2025-10-07 15:12:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|71
1759849970000|2025-10-07 15:12:50|18.81|18.65|18.8|18.64|18.82|18.66|18.8|18.64|25
1759849980000|2025-10-07 15:13:00|18.77|18.61|18.81|18.65|18.82|18.66|18.77|18.61|120
1759849990000|2025-10-07 15:13:10|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|54
1759850000000|2025-10-07 15:13:20|||||||||4
1759850010000|2025-10-07 15:13:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|31
1759850020000|2025-10-07 15:13:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1759850030000|2025-10-07 15:13:50|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|15
1759850040000|2025-10-07 15:14:00|||||||||3
1759850050000|2025-10-07 15:14:10|18.74|18.58|18.76|18.6|18.77|18.61|18.74|18.58|29
1759850060000|2025-10-07 15:14:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|7
1759850070000|2025-10-07 15:14:30|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|6
1759850090000|2025-10-07 15:14:50|||||||||6
1759850100000|2025-10-07 15:15:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1759850110000|2025-10-07 15:15:10|||||||||13
1759850120000|2025-10-07 15:15:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|21
1759850130000|2025-10-07 15:15:30|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|3
1759850140000|2025-10-07 15:15:40|||||||||2
1759850160000|2025-10-07 15:16:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|41
1759850170000|2025-10-07 15:16:10|18.76|18.6|18.75|18.59|18.77|18.61|18.72|18.56|11
1759850180000|2025-10-07 15:16:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1759850190000|2025-10-07 15:16:30|18.72|18.56|18.74|18.58|18.77|18.61|18.72|18.56|14
1759850200000|2025-10-07 15:16:40|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|2
1759850210000|2025-10-07 15:16:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|2
1759850220000|2025-10-07 15:17:00|||||||||18
1759850230000|2025-10-07 15:17:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|49
1759850240000|2025-10-07 15:17:20|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|25
1759850250000|2025-10-07 15:17:30|18.72|18.56|18.71|18.55|18.72|18.56|18.7|18.54|12
1759850260000|2025-10-07 15:17:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1759850280000|2025-10-07 15:18:00|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|12
1759850290000|2025-10-07 15:18:10|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|55
1759850300000|2025-10-07 15:18:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1759850310000|2025-10-07 15:18:30|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|16
1759850320000|2025-10-07 15:18:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|25
1759850330000|2025-10-07 15:18:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|9
1759850340000|2025-10-07 15:19:00|18.75|18.59|18.72|18.56|18.76|18.6|18.72|18.56|3
1759850350000|2025-10-07 15:19:10|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|27
1759850360000|2025-10-07 15:19:20|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|0
1759850370000|2025-10-07 15:19:30|||||||||4
1759850380000|2025-10-07 15:19:40|||||||||1
1759850400000|2025-10-07 15:20:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|20
1759850410000|2025-10-07 15:20:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1759850420000|2025-10-07 15:20:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1759850430000|2025-10-07 15:20:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1759850440000|2025-10-07 15:20:40|||||||||6
1759850450000|2025-10-07 15:20:50|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|16
1759850460000|2025-10-07 15:21:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|1
1759850470000|2025-10-07 15:21:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|2
1759850530000|2025-10-07 15:22:10|||||||||20
1759850540000|2025-10-07 15:22:20|||||||||1
1759850550000|2025-10-07 15:22:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|42
1759850560000|2025-10-07 15:22:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|13
1759850570000|2025-10-07 15:22:50|18.71|18.55|18.72|18.56|18.72|18.56|18.7|18.54|45
1759850580000|2025-10-07 15:23:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|78
1759850590000|2025-10-07 15:23:10|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|54
1759850600000|2025-10-07 15:23:20|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|62
1759850610000|2025-10-07 15:23:30|||||||||49
1759850620000|2025-10-07 15:23:40|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|36
1759850630000|2025-10-07 15:23:50|||||||||1
1759850640000|2025-10-07 15:24:00|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|32
1759850650000|2025-10-07 15:24:10|||||||||2
1759850660000|2025-10-07 15:24:20|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|0
1759850670000|2025-10-07 15:24:30|18.74|18.58|18.72|18.56|18.75|18.59|18.72|18.56|9
1759850680000|2025-10-07 15:24:40|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|0
1759850690000|2025-10-07 15:24:50|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|0
1759850710000|2025-10-07 15:25:10|||||||||9
1759850720000|2025-10-07 15:25:20|||||||||2
1759850730000|2025-10-07 15:25:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1759850740000|2025-10-07 15:25:40|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|2
1759850750000|2025-10-07 15:25:50|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|0
1759850760000|2025-10-07 15:26:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1759850770000|2025-10-07 15:26:10|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|5
1759850780000|2025-10-07 15:26:20|||||||||2
1759850790000|2025-10-07 15:26:30|||||||||14
1759850800000|2025-10-07 15:26:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|58
1759850810000|2025-10-07 15:26:50|18.79|18.63|18.77|18.61|18.8|18.64|18.77|18.61|53
1759850840000|2025-10-07 15:27:20|18.78|18.62|18.8|18.64|18.82|18.66|18.78|18.62|31
1759850850000|2025-10-07 15:27:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1759850860000|2025-10-07 15:27:40|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|15
1759850870000|2025-10-07 15:27:50|||||||||18
1759850880000|2025-10-07 15:28:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|42
1759850890000|2025-10-07 15:28:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1759850900000|2025-10-07 15:28:20|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|6
1759850910000|2025-10-07 15:28:30|||||||||11
1759850920000|2025-10-07 15:28:40|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|3
1759850930000|2025-10-07 15:28:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|8
1759850940000|2025-10-07 15:29:00|||||||||4
1759850950000|2025-10-07 15:29:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|91
1759850960000|2025-10-07 15:29:20|||||||||3
1759850970000|2025-10-07 15:29:30|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|6
1759850990000|2025-10-07 15:29:50|||||||||3
1759851000000|2025-10-07 15:30:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|12
1759851010000|2025-10-07 15:30:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|4
1759851020000|2025-10-07 15:30:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|23
1759851030000|2025-10-07 15:30:30|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|23
1759851040000|2025-10-07 15:30:40|18.76|18.6|18.75|18.59|18.77|18.61|18.75|18.59|3
1759851050000|2025-10-07 15:30:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|2
1759851060000|2025-10-07 15:31:00|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|16
1759851080000|2025-10-07 15:31:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|18
1759851100000|2025-10-07 15:31:40|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|37
1759851110000|2025-10-07 15:31:50|18.8|18.64|18.77|18.61|18.81|18.65|18.77|18.61|1
1759851120000|2025-10-07 15:32:00|18.8|18.64|18.79|18.63|18.8|18.64|18.77|18.61|1
1759851130000|2025-10-07 15:32:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|16
1759851140000|2025-10-07 15:32:20|||||||||3
1759851150000|2025-10-07 15:32:30|18.81|18.65|18.77|18.61|18.82|18.66|18.77|18.61|21
1759851160000|2025-10-07 15:32:40|18.8|18.64|18.82|18.66|18.82|18.66|18.77|18.61|10
1759851170000|2025-10-07 15:32:50|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|45
1759851180000|2025-10-07 15:33:00|||||||||49
1759851190000|2025-10-07 15:33:10|||||||||7
1759851200000|2025-10-07 15:33:20|||||||||16
1759851220000|2025-10-07 15:33:40|||||||||4
1759851240000|2025-10-07 15:34:00|||||||||3
1759851250000|2025-10-07 15:34:10|||||||||2
1759851260000|2025-10-07 15:34:20|||||||||3
1759851270000|2025-10-07 15:34:30|||||||||1
1759851300000|2025-10-07 15:35:00|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|43
1759851310000|2025-10-07 15:35:10|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|3
1759851330000|2025-10-07 15:35:30|||||||||2
1759851350000|2025-10-07 15:35:50|||||||||21
1759851360000|2025-10-07 15:36:00|||||||||51
1759851370000|2025-10-07 15:36:10|||||||||50
1759851380000|2025-10-07 15:36:20|||||||||53
1759851390000|2025-10-07 15:36:30|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|21
1759851400000|2025-10-07 15:36:40|||||||||53
1759851410000|2025-10-07 15:36:50|||||||||31
1759851420000|2025-10-07 15:37:00|||||||||11
1759851430000|2025-10-07 15:37:10|||||||||19
1759851440000|2025-10-07 15:37:20|||||||||32
1759851460000|2025-10-07 15:37:40|||||||||15
1759851470000|2025-10-07 15:37:50|||||||||51
1759851480000|2025-10-07 15:38:00|||||||||44
1759851490000|2025-10-07 15:38:10|||||||||15
1759851500000|2025-10-07 15:38:20|||||||||34
1759851510000|2025-10-07 15:38:30|||||||||5
1759851530000|2025-10-07 15:38:50|||||||||4
1759851540000|2025-10-07 15:39:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|96
1759851550000|2025-10-07 15:39:10|||||||||18
1759851570000|2025-10-07 15:39:30|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|41
1759851590000|2025-10-07 15:39:50|||||||||11
1759851600000|2025-10-07 15:40:00|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|29
1759851620000|2025-10-07 15:40:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|34
1759851630000|2025-10-07 15:40:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|41
1759851660000|2025-10-07 15:41:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|154
1759851670000|2025-10-07 15:41:10|||||||||12
1759851680000|2025-10-07 15:41:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|30
1759851690000|2025-10-07 15:41:30|||||||||1
1759851700000|2025-10-07 15:41:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|63
1759851710000|2025-10-07 15:41:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|19
1759851720000|2025-10-07 15:42:00|||||||||15
1759851750000|2025-10-07 15:42:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|59
1759851770000|2025-10-07 15:42:50|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|23
1759851780000|2025-10-07 15:43:00|||||||||40
1759851790000|2025-10-07 15:43:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1759851800000|2025-10-07 15:43:20|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|2
1759851810000|2025-10-07 15:43:30|18.75|18.59|18.77|18.61|18.8|18.64|18.75|18.59|110
1759851820000|2025-10-07 15:43:40|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|0
1759851830000|2025-10-07 15:43:50|||||||||2
1759851840000|2025-10-07 15:44:00|||||||||15
1759851850000|2025-10-07 15:44:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|38
1759851860000|2025-10-07 15:44:20|||||||||2
1759851870000|2025-10-07 15:44:30|||||||||57
1759851880000|2025-10-07 15:44:40|||||||||6
1759851890000|2025-10-07 15:44:50|||||||||2
1759851900000|2025-10-07 15:45:00|||||||||4
1759851910000|2025-10-07 15:45:10|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|185
1759851920000|2025-10-07 15:45:20|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|11
1759851930000|2025-10-07 15:45:30|||||||||2
1759851950000|2025-10-07 15:45:50|||||||||4
1759851960000|2025-10-07 15:46:00|||||||||12
1759851970000|2025-10-07 15:46:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|74
1759851980000|2025-10-07 15:46:20|||||||||61
1759851990000|2025-10-07 15:46:30|||||||||5
1759852000000|2025-10-07 15:46:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|43
1759852010000|2025-10-07 15:46:50|||||||||11
1759852020000|2025-10-07 15:47:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|22
1759852030000|2025-10-07 15:47:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|40
1759852040000|2025-10-07 15:47:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|2
1759852050000|2025-10-07 15:47:30|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|61
1759852060000|2025-10-07 15:47:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1759852070000|2025-10-07 15:47:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1759852080000|2025-10-07 15:48:00|||||||||22
1759852090000|2025-10-07 15:48:10|||||||||12
1759852100000|2025-10-07 15:48:20|||||||||4
1759852110000|2025-10-07 15:48:30|||||||||6
1759852120000|2025-10-07 15:48:40|||||||||61
1759852130000|2025-10-07 15:48:50|||||||||2
1759852140000|2025-10-07 15:49:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|112
1759852150000|2025-10-07 15:49:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|35
1759852160000|2025-10-07 15:49:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|23
1759852170000|2025-10-07 15:49:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|17
1759852180000|2025-10-07 15:49:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|20
1759852190000|2025-10-07 15:49:50|||||||||21
1759852200000|2025-10-07 15:50:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1759852210000|2025-10-07 15:50:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1759852220000|2025-10-07 15:50:20|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|94
1759852230000|2025-10-07 15:50:30|||||||||1
1759852240000|2025-10-07 15:50:40|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|0
1759852250000|2025-10-07 15:50:50|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|0
1759852260000|2025-10-07 15:51:00|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|24
1759852270000|2025-10-07 15:51:10|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|16
1759852280000|2025-10-07 15:51:20|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|9
1759852290000|2025-10-07 15:51:30|||||||||12
1759852300000|2025-10-07 15:51:40|||||||||2
1759852310000|2025-10-07 15:51:50|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|19
1759852320000|2025-10-07 15:52:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|1
1759852330000|2025-10-07 15:52:10|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|3
1759852340000|2025-10-07 15:52:20|||||||||15
1759852350000|2025-10-07 15:52:30|18.97|18.81|18.96|18.8|18.97|18.81|18.94|18.78|170
1759852360000|2025-10-07 15:52:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|17
1759852370000|2025-10-07 15:52:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|11
1759852380000|2025-10-07 15:53:00|||||||||9
1759852390000|2025-10-07 15:53:10|||||||||4
1759852400000|2025-10-07 15:53:20|||||||||40
1759852410000|2025-10-07 15:53:30|||||||||11
1759852420000|2025-10-07 15:53:40|||||||||5
1759852430000|2025-10-07 15:53:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1759852440000|2025-10-07 15:54:00|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|44
1759852460000|2025-10-07 15:54:20|||||||||7
1759852470000|2025-10-07 15:54:30|||||||||2
1759852490000|2025-10-07 15:54:50|||||||||2
1759852500000|2025-10-07 15:55:00|||||||||3
1759852510000|2025-10-07 15:55:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|37
1759852520000|2025-10-07 15:55:20|||||||||1
1759852530000|2025-10-07 15:55:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|41
1759852540000|2025-10-07 15:55:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1759852560000|2025-10-07 15:56:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|10
1759852570000|2025-10-07 15:56:10|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|22
1759852580000|2025-10-07 15:56:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|23
1759852590000|2025-10-07 15:56:30|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|7
1759852600000|2025-10-07 15:56:40|||||||||2
1759852610000|2025-10-07 15:56:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|28
1759852620000|2025-10-07 15:57:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|14
1759852630000|2025-10-07 15:57:10|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|6
1759852640000|2025-10-07 15:57:20|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|0
1759852650000|2025-10-07 15:57:30|||||||||25
1759852670000|2025-10-07 15:57:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1759852680000|2025-10-07 15:58:00|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|39
1759852690000|2025-10-07 15:58:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1759852700000|2025-10-07 15:58:20|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|8
1759852710000|2025-10-07 15:58:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|15
1759852720000|2025-10-07 15:58:40|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|50
1759852730000|2025-10-07 15:58:50|||||||||8
1759852740000|2025-10-07 15:59:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|49
1759852750000|2025-10-07 15:59:10|18.94|18.78|18.93|18.77|18.94|18.78|18.92|18.76|22
1759852760000|2025-10-07 15:59:20|18.94|18.78|18.94|18.78|18.97|18.81|18.93|18.77|14
1759852770000|2025-10-07 15:59:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|4
1759852780000|2025-10-07 15:59:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|7
1759852790000|2025-10-07 15:59:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1759852800000|2025-10-07 16:00:00|||||||||20
1759852810000|2025-10-07 16:00:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|53
1759852820000|2025-10-07 16:00:20|||||||||65
1759852830000|2025-10-07 16:00:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|27
1759852840000|2025-10-07 16:00:40|||||||||5
1759852850000|2025-10-07 16:00:50|||||||||70
1759852860000|2025-10-07 16:01:00|||||||||1
1759852870000|2025-10-07 16:01:10|||||||||7
1759852880000|2025-10-07 16:01:20|||||||||5
1759852900000|2025-10-07 16:01:40|||||||||24
1759852920000|2025-10-07 16:02:00|||||||||47
1759852930000|2025-10-07 16:02:10|||||||||1
1759852940000|2025-10-07 16:02:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|22
1759852950000|2025-10-07 16:02:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|29
1759852960000|2025-10-07 16:02:40|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|76
1759852970000|2025-10-07 16:02:50|18.97|18.81|18.94|18.78|18.97|18.81|18.93|18.77|60
1759852980000|2025-10-07 16:03:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|283
1759852990000|2025-10-07 16:03:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1759853000000|2025-10-07 16:03:20|||||||||5
1759853010000|2025-10-07 16:03:30|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|30
1759853020000|2025-10-07 16:03:40|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|8
1759853030000|2025-10-07 16:03:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|30
1759853040000|2025-10-07 16:04:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|20
1759853050000|2025-10-07 16:04:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|3
1759853060000|2025-10-07 16:04:20|||||||||15
1759853070000|2025-10-07 16:04:30|||||||||3
1759853080000|2025-10-07 16:04:40|||||||||1
1759853100000|2025-10-07 16:05:00|||||||||2
1759853110000|2025-10-07 16:05:10|||||||||6
1759853130000|2025-10-07 16:05:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|85
1759853140000|2025-10-07 16:05:40|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|65
1759853150000|2025-10-07 16:05:50|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|0
1759853160000|2025-10-07 16:06:00|||||||||2
1759853170000|2025-10-07 16:06:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|6
1759853180000|2025-10-07 16:06:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|41
1759853190000|2025-10-07 16:06:30|||||||||3
1759853200000|2025-10-07 16:06:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|54
1759853210000|2025-10-07 16:06:50|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|3
1759853230000|2025-10-07 16:07:10|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|3
1759853240000|2025-10-07 16:07:20|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|3
1759853250000|2025-10-07 16:07:30|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|328
1759853260000|2025-10-07 16:07:40|||||||||5
1759853270000|2025-10-07 16:07:50|||||||||1
1759853280000|2025-10-07 16:08:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|87
1759853290000|2025-10-07 16:08:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1759853300000|2025-10-07 16:08:20|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|0
1759853310000|2025-10-07 16:08:30|||||||||15
1759853320000|2025-10-07 16:08:40|||||||||2
1759853340000|2025-10-07 16:09:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1759853350000|2025-10-07 16:09:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|31
1759853360000|2025-10-07 16:09:20|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|7
1759853370000|2025-10-07 16:09:30|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|13
1759853380000|2025-10-07 16:09:40|||||||||1
1759853390000|2025-10-07 16:09:50|18.97|18.81|18.98|18.82|18.99|18.83|18.97|18.81|54
1759853400000|2025-10-07 16:10:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|14
1759853410000|2025-10-07 16:10:10|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|2
1759853430000|2025-10-07 16:10:30|||||||||1
1759853450000|2025-10-07 16:10:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|54
1759853460000|2025-10-07 16:11:00|18.98|18.82|18.98|18.82|18.99|18.83|18.97|18.81|26
1759853470000|2025-10-07 16:11:10|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|3
1759853480000|2025-10-07 16:11:20|||||||||11
1759853490000|2025-10-07 16:11:30|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|7
1759853500000|2025-10-07 16:11:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|16
1759853510000|2025-10-07 16:11:50|||||||||1
1759853520000|2025-10-07 16:12:00|||||||||2
1759853530000|2025-10-07 16:12:10|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|30
1759853540000|2025-10-07 16:12:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|16
1759853550000|2025-10-07 16:12:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|49
1759853560000|2025-10-07 16:12:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|50
1759853570000|2025-10-07 16:12:50|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|12
1759853580000|2025-10-07 16:13:00|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|11
1759853590000|2025-10-07 16:13:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1759853600000|2025-10-07 16:13:20|||||||||4
1759853610000|2025-10-07 16:13:30|||||||||4
1759853620000|2025-10-07 16:13:40|||||||||1
1759853630000|2025-10-07 16:13:50|||||||||1
1759853640000|2025-10-07 16:14:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|136
1759853650000|2025-10-07 16:14:10|||||||||5
1759853660000|2025-10-07 16:14:20|||||||||2
1759853670000|2025-10-07 16:14:30|||||||||4
1759853680000|2025-10-07 16:14:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|12
1759853690000|2025-10-07 16:14:50|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|24
1759853700000|2025-10-07 16:15:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|76
1759853710000|2025-10-07 16:15:10|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|14
1759853720000|2025-10-07 16:15:20|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|15
1759853730000|2025-10-07 16:15:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1759853740000|2025-10-07 16:15:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|78
1759853750000|2025-10-07 16:15:50|||||||||16
1759853760000|2025-10-07 16:16:00|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|10
1759853770000|2025-10-07 16:16:10|||||||||1
1759853780000|2025-10-07 16:16:20|||||||||13
1759853790000|2025-10-07 16:16:30|||||||||30
1759853810000|2025-10-07 16:16:50|||||||||9
1759853820000|2025-10-07 16:17:00|||||||||2
1759853830000|2025-10-07 16:17:10|||||||||2
1759853840000|2025-10-07 16:17:20|||||||||5
1759853850000|2025-10-07 16:17:30|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|0
1759853860000|2025-10-07 16:17:40|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|0
1759853870000|2025-10-07 16:17:50|||||||||5
1759853880000|2025-10-07 16:18:00|||||||||5
1759853890000|2025-10-07 16:18:10|||||||||3
1759853900000|2025-10-07 16:18:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1759853910000|2025-10-07 16:18:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|1
1759853920000|2025-10-07 16:18:40|||||||||7
1759853930000|2025-10-07 16:18:50|||||||||3
1759853940000|2025-10-07 16:19:00|||||||||16
1759853950000|2025-10-07 16:19:10|||||||||4
1759853960000|2025-10-07 16:19:20|||||||||3
1759853970000|2025-10-07 16:19:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|10
1759853980000|2025-10-07 16:19:40|||||||||2
1759853990000|2025-10-07 16:19:50|||||||||1
1759854000000|2025-10-07 16:20:00|||||||||2
1759854010000|2025-10-07 16:20:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|76
1759854020000|2025-10-07 16:20:20|||||||||39
1759854030000|2025-10-07 16:20:30|19.02|18.86|19.03|18.87|19.04|18.88|19.02|18.86|134
1759854040000|2025-10-07 16:20:40|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|32
1759854050000|2025-10-07 16:20:50|||||||||1
1759854060000|2025-10-07 16:21:00|||||||||45
1759854070000|2025-10-07 16:21:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1759854080000|2025-10-07 16:21:20|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|80
1759854090000|2025-10-07 16:21:30|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|8
1759854100000|2025-10-07 16:21:40|||||||||3
1759854120000|2025-10-07 16:22:00|||||||||5
1759854130000|2025-10-07 16:22:10|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|21
1759854140000|2025-10-07 16:22:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1759854150000|2025-10-07 16:22:30|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|4
1759854170000|2025-10-07 16:22:50|||||||||15
1759854180000|2025-10-07 16:23:00|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|62
1759854190000|2025-10-07 16:23:10|||||||||5
1759854220000|2025-10-07 16:23:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1759854230000|2025-10-07 16:23:50|19.06|18.9|19.04|18.88|19.07|18.91|19.04|18.88|3
1759854240000|2025-10-07 16:24:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1759854250000|2025-10-07 16:24:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|19
1759854260000|2025-10-07 16:24:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1759854270000|2025-10-07 16:24:30|19.04|18.88|19.04|18.88|19.06|18.9|19.02|18.86|3
1759854280000|2025-10-07 16:24:40|19.06|18.9|19.07|18.91|19.07|18.91|19.04|18.88|1
1759854300000|2025-10-07 16:25:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|2
1759854310000|2025-10-07 16:25:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1759854320000|2025-10-07 16:25:20|||||||||2
1759854330000|2025-10-07 16:25:30|||||||||2
1759854350000|2025-10-07 16:25:50|||||||||2
1759854360000|2025-10-07 16:26:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|22
1759854370000|2025-10-07 16:26:10|||||||||78
1759854380000|2025-10-07 16:26:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|149
1759854390000|2025-10-07 16:26:30|||||||||11
1759854400000|2025-10-07 16:26:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|11
1759854410000|2025-10-07 16:26:50|||||||||5
1759854420000|2025-10-07 16:27:00|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|0
1759854430000|2025-10-07 16:27:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1759854450000|2025-10-07 16:27:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1759854460000|2025-10-07 16:27:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|36
1759854470000|2025-10-07 16:27:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|13
1759854480000|2025-10-07 16:28:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|25
1759854490000|2025-10-07 16:28:10|||||||||1
1759854500000|2025-10-07 16:28:20|||||||||4
1759854520000|2025-10-07 16:28:40|||||||||1
1759854530000|2025-10-07 16:28:50|||||||||5
1759854540000|2025-10-07 16:29:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|20
1759854560000|2025-10-07 16:29:20|||||||||2
1759854570000|2025-10-07 16:29:30|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|24
1759854580000|2025-10-07 16:29:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1759854590000|2025-10-07 16:29:50|||||||||2
1759854600000|2025-10-07 16:30:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1759854610000|2025-10-07 16:30:10|||||||||11
1759854620000|2025-10-07 16:30:20|||||||||32
1759854630000|2025-10-07 16:30:30|||||||||18
1759854640000|2025-10-07 16:30:40|||||||||3
1759854690000|2025-10-07 16:31:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|17
1759854700000|2025-10-07 16:31:40|18.99|18.83|18.99|18.83|19.02|18.86|18.98|18.82|16
1759854710000|2025-10-07 16:31:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1759854720000|2025-10-07 16:32:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|33
1759854730000|2025-10-07 16:32:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|282
1759854750000|2025-10-07 16:32:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1759854760000|2025-10-07 16:32:40|||||||||11
1759854830000|2025-10-07 16:33:50|||||||||2
1759854850000|2025-10-07 16:34:10|||||||||1
1759854860000|2025-10-07 16:34:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1759854870000|2025-10-07 16:34:30|||||||||63
1759854880000|2025-10-07 16:34:40|||||||||1
1759854890000|2025-10-07 16:34:50|||||||||42
1759854910000|2025-10-07 16:35:10|||||||||21
1759854920000|2025-10-07 16:35:20|||||||||2
1759854930000|2025-10-07 16:35:30|||||||||1
1759854940000|2025-10-07 16:35:40|||||||||8
1759854950000|2025-10-07 16:35:50|||||||||14
1759854960000|2025-10-07 16:36:00|||||||||9
1759854970000|2025-10-07 16:36:10|||||||||1
1759854980000|2025-10-07 16:36:20|||||||||1
1759854990000|2025-10-07 16:36:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|58
1759855000000|2025-10-07 16:36:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|17
1759855020000|2025-10-07 16:37:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759855030000|2025-10-07 16:37:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|20
1759855040000|2025-10-07 16:37:20|||||||||1
1759855050000|2025-10-07 16:37:30|||||||||2
1759855060000|2025-10-07 16:37:40|||||||||3
1759855090000|2025-10-07 16:38:10|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|140
1759855100000|2025-10-07 16:38:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1759855110000|2025-10-07 16:38:30|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|0
1759855120000|2025-10-07 16:38:40|||||||||2
1759855130000|2025-10-07 16:38:50|||||||||1
1759855140000|2025-10-07 16:39:00|||||||||24
1759855150000|2025-10-07 16:39:10|||||||||54
1759855160000|2025-10-07 16:39:20|||||||||2
1759855180000|2025-10-07 16:39:40|||||||||1
1759855190000|2025-10-07 16:39:50|||||||||15
1759855200000|2025-10-07 16:40:00|||||||||1
1759855220000|2025-10-07 16:40:20|||||||||1
1759855230000|2025-10-07 16:40:30|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|53
1759855240000|2025-10-07 16:40:40|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|11
1759855250000|2025-10-07 16:40:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1759855260000|2025-10-07 16:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1759855270000|2025-10-07 16:41:10|18.84|18.68|18.86|18.7|18.86|18.7|18.82|18.66|0
1759855280000|2025-10-07 16:41:20|||||||||2
1759855310000|2025-10-07 16:41:50|||||||||19
1759855330000|2025-10-07 16:42:10|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|46
1759855340000|2025-10-07 16:42:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1759855350000|2025-10-07 16:42:30|18.91|18.75|18.89|18.73|18.91|18.75|18.88|18.72|0
1759855360000|2025-10-07 16:42:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1759855370000|2025-10-07 16:42:50|||||||||2
1759855380000|2025-10-07 16:43:00|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|4
1759855400000|2025-10-07 16:43:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|0
1759855410000|2025-10-07 16:43:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1759855420000|2025-10-07 16:43:40|||||||||17
1759855430000|2025-10-07 16:43:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|21
1759855440000|2025-10-07 16:44:00|||||||||3
1759855450000|2025-10-07 16:44:10|||||||||13
1759855470000|2025-10-07 16:44:30|||||||||4
1759855480000|2025-10-07 16:44:40|||||||||1
1759855490000|2025-10-07 16:44:50|||||||||2
1759855500000|2025-10-07 16:45:00|||||||||1
1759855520000|2025-10-07 16:45:20|||||||||1
1759855530000|2025-10-07 16:45:30|||||||||1
1759855540000|2025-10-07 16:45:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|30
1759855550000|2025-10-07 16:45:50|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|10
1759855570000|2025-10-07 16:46:10|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|7
1759855580000|2025-10-07 16:46:20|||||||||2
1759855590000|2025-10-07 16:46:30|||||||||16
1759855600000|2025-10-07 16:46:40|||||||||3
1759855620000|2025-10-07 16:47:00|||||||||19
1759855630000|2025-10-07 16:47:10|||||||||26
1759855640000|2025-10-07 16:47:20|||||||||1
1759855650000|2025-10-07 16:47:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|23
1759855670000|2025-10-07 16:47:50|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|26
1759855680000|2025-10-07 16:48:00|||||||||1
1759855690000|2025-10-07 16:48:10|||||||||1
1759855700000|2025-10-07 16:48:20|||||||||8
1759855710000|2025-10-07 16:48:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|39
1759855720000|2025-10-07 16:48:40|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|11
1759855740000|2025-10-07 16:49:00|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|5
1759855750000|2025-10-07 16:49:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|5
1759855760000|2025-10-07 16:49:20|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|4
1759855770000|2025-10-07 16:49:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1759855780000|2025-10-07 16:49:40|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|0
1759855790000|2025-10-07 16:49:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|1
1759855800000|2025-10-07 16:50:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1759855810000|2025-10-07 16:50:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|3
1759855820000|2025-10-07 16:50:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|6
1759855830000|2025-10-07 16:50:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|69
1759855840000|2025-10-07 16:50:40|||||||||2
1759855850000|2025-10-07 16:50:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|6
1759855870000|2025-10-07 16:51:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|20
1759855880000|2025-10-07 16:51:20|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|14
1759855890000|2025-10-07 16:51:30|||||||||2
1759855900000|2025-10-07 16:51:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|3
1759855910000|2025-10-07 16:51:50|||||||||3
1759855920000|2025-10-07 16:52:00|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|2
1759855930000|2025-10-07 16:52:10|||||||||1
1759855940000|2025-10-07 16:52:20|||||||||6
1759855950000|2025-10-07 16:52:30|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|0
1759855960000|2025-10-07 16:52:40|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|1
1759855970000|2025-10-07 16:52:50|18.96|18.8|18.94|18.78|18.96|18.8|18.93|18.77|1
1759855980000|2025-10-07 16:53:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1759855990000|2025-10-07 16:53:10|||||||||19
1759856000000|2025-10-07 16:53:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1759856010000|2025-10-07 16:53:30|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|9
1759856020000|2025-10-07 16:53:40|18.96|18.8|18.94|18.78|18.96|18.8|18.93|18.77|13
1759856030000|2025-10-07 16:53:50|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|0
1759856040000|2025-10-07 16:54:00|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|72
1759856050000|2025-10-07 16:54:10|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|10
1759856060000|2025-10-07 16:54:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|2
1759856080000|2025-10-07 16:54:40|||||||||37
1759856090000|2025-10-07 16:54:50|||||||||2
1759856100000|2025-10-07 16:55:00|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|26
1759856110000|2025-10-07 16:55:10|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|2
1759856120000|2025-10-07 16:55:20|||||||||4
1759856140000|2025-10-07 16:55:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|1
1759856170000|2025-10-07 16:56:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|9
1759856190000|2025-10-07 16:56:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|45
1759856200000|2025-10-07 16:56:40|||||||||12
1759856220000|2025-10-07 16:57:00|||||||||11
1759856230000|2025-10-07 16:57:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|45
1759856240000|2025-10-07 16:57:20|||||||||4
1759856260000|2025-10-07 16:57:40|||||||||7
1759856270000|2025-10-07 16:57:50|||||||||1
1759856280000|2025-10-07 16:58:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|17
1759856290000|2025-10-07 16:58:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1759856310000|2025-10-07 16:58:30|||||||||7
1759856320000|2025-10-07 16:58:40|||||||||12
1759856330000|2025-10-07 16:58:50|||||||||5
1759856340000|2025-10-07 16:59:00|||||||||1
1759856360000|2025-10-07 16:59:20|||||||||2
1759856370000|2025-10-07 16:59:30|||||||||1
1759856380000|2025-10-07 16:59:40|||||||||1
1759856390000|2025-10-07 16:59:50|||||||||1
1759856400000|2025-10-07 17:00:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|7
1759856410000|2025-10-07 17:00:10|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|97
1759856430000|2025-10-07 17:00:30|||||||||5
1759856440000|2025-10-07 17:00:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|40
1759856450000|2025-10-07 17:00:50|||||||||16
1759856470000|2025-10-07 17:01:10|||||||||24
1759856480000|2025-10-07 17:01:20|||||||||1
1759856490000|2025-10-07 17:01:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|47
1759856500000|2025-10-07 17:01:40|||||||||12
1759856510000|2025-10-07 17:01:50|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|3
1759856520000|2025-10-07 17:02:00|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|5
1759856530000|2025-10-07 17:02:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1759856540000|2025-10-07 17:02:20|||||||||5
1759856560000|2025-10-07 17:02:40|||||||||1
1759856580000|2025-10-07 17:03:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1759856590000|2025-10-07 17:03:10|||||||||2
1759856600000|2025-10-07 17:03:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1759856610000|2025-10-07 17:03:30|||||||||1
1759856630000|2025-10-07 17:03:50|||||||||14
1759856640000|2025-10-07 17:04:00|||||||||2
1759856670000|2025-10-07 17:04:30|||||||||4
1759856700000|2025-10-07 17:05:00|||||||||28
1759856710000|2025-10-07 17:05:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1759856720000|2025-10-07 17:05:20|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|2
1759856740000|2025-10-07 17:05:40|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|2
1759856750000|2025-10-07 17:05:50|||||||||39
1759856770000|2025-10-07 17:06:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1759856780000|2025-10-07 17:06:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1759856790000|2025-10-07 17:06:30|||||||||5
1759856810000|2025-10-07 17:06:50|||||||||4
1759856830000|2025-10-07 17:07:10|||||||||6
1759856840000|2025-10-07 17:07:20|||||||||35
1759856850000|2025-10-07 17:07:30|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|19
1759856860000|2025-10-07 17:07:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1759856870000|2025-10-07 17:07:50|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|12
1759856880000|2025-10-07 17:08:00|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|0
1759856890000|2025-10-07 17:08:10|||||||||3
1759856900000|2025-10-07 17:08:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1759856910000|2025-10-07 17:08:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759856920000|2025-10-07 17:08:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|24
1759856930000|2025-10-07 17:08:50|||||||||7
1759856950000|2025-10-07 17:09:10|||||||||50
1759856960000|2025-10-07 17:09:20|||||||||17
1759856970000|2025-10-07 17:09:30|||||||||3
1759857010000|2025-10-07 17:10:10|||||||||7
1759857020000|2025-10-07 17:10:20|||||||||16
1759857040000|2025-10-07 17:10:40|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|72
1759857050000|2025-10-07 17:10:50|18.82|18.66|18.86|18.7|18.86|18.7|18.81|18.65|5
1759857060000|2025-10-07 17:11:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|13
1759857080000|2025-10-07 17:11:20|||||||||22
1759857090000|2025-10-07 17:11:30|||||||||2
1759857100000|2025-10-07 17:11:40|18.83|18.67|18.81|18.65|18.86|18.7|18.81|18.65|57
1759857110000|2025-10-07 17:11:50|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|6
1759857120000|2025-10-07 17:12:00|18.82|18.66|18.86|18.7|18.86|18.7|18.81|18.65|24
1759857150000|2025-10-07 17:12:30|||||||||14
1759857160000|2025-10-07 17:12:40|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|35
1759857170000|2025-10-07 17:12:50|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|0
1759857180000|2025-10-07 17:13:00|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|0
1759857190000|2025-10-07 17:13:10|||||||||2
1759857200000|2025-10-07 17:13:20|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|100
1759857210000|2025-10-07 17:13:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|36
1759857220000|2025-10-07 17:13:40|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|4
1759857240000|2025-10-07 17:14:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|3
1759857250000|2025-10-07 17:14:10|||||||||3
1759857270000|2025-10-07 17:14:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1759857280000|2025-10-07 17:14:40|||||||||4
1759857290000|2025-10-07 17:14:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1759857300000|2025-10-07 17:15:00|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|8
1759857310000|2025-10-07 17:15:10|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|29
1759857350000|2025-10-07 17:15:50|18.88|18.72|18.87|18.71|18.88|18.72|18.86|18.7|48
1759857360000|2025-10-07 17:16:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|30
1759857370000|2025-10-07 17:16:10|||||||||3
1759857380000|2025-10-07 17:16:20|||||||||2
1759857390000|2025-10-07 17:16:30|||||||||4
1759857410000|2025-10-07 17:16:50|||||||||5
1759857420000|2025-10-07 17:17:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759857430000|2025-10-07 17:17:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1759857440000|2025-10-07 17:17:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1759857450000|2025-10-07 17:17:30|18.89|18.73|18.89|18.73|18.91|18.75|18.88|18.72|0
1759857460000|2025-10-07 17:17:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1759857470000|2025-10-07 17:17:50|||||||||1
1759857480000|2025-10-07 17:18:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1759857490000|2025-10-07 17:18:10|||||||||6
1759857510000|2025-10-07 17:18:30|||||||||1
1759857530000|2025-10-07 17:18:50|||||||||1
1759857550000|2025-10-07 17:19:10|||||||||25
1759857560000|2025-10-07 17:19:20|||||||||12
1759857570000|2025-10-07 17:19:30|||||||||4
1759857580000|2025-10-07 17:19:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1759857590000|2025-10-07 17:19:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1759857600000|2025-10-07 17:20:00|18.89|18.73|18.89|18.73|18.91|18.75|18.88|18.72|0
1759857610000|2025-10-07 17:20:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|0
1759857620000|2025-10-07 17:20:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1759857630000|2025-10-07 17:20:30|||||||||1
1759857640000|2025-10-07 17:20:40|||||||||1
1759857650000|2025-10-07 17:20:50|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|1
1759857660000|2025-10-07 17:21:00|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|1
1759857670000|2025-10-07 17:21:10|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|0
1759857680000|2025-10-07 17:21:20|18.91|18.75|18.89|18.73|18.91|18.75|18.88|18.72|1
1759857690000|2025-10-07 17:21:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1759857720000|2025-10-07 17:22:00|||||||||3
1759857770000|2025-10-07 17:22:50|||||||||1
1759857780000|2025-10-07 17:23:00|||||||||2
1759857790000|2025-10-07 17:23:10|||||||||2
1759857810000|2025-10-07 17:23:30|||||||||4
1759857820000|2025-10-07 17:23:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|17
1759857870000|2025-10-07 17:24:30|||||||||1
1759857880000|2025-10-07 17:24:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|53
1759857890000|2025-10-07 17:24:50|||||||||8
1759857900000|2025-10-07 17:25:00|||||||||4
1759857920000|2025-10-07 17:25:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1759857930000|2025-10-07 17:25:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|41
1759857940000|2025-10-07 17:25:40|||||||||3
1759857950000|2025-10-07 17:25:50|||||||||1
1759857960000|2025-10-07 17:26:00|||||||||1
1759857970000|2025-10-07 17:26:10|||||||||3
1759857990000|2025-10-07 17:26:30|||||||||5
1759858020000|2025-10-07 17:27:00|||||||||4
1759858040000|2025-10-07 17:27:20|||||||||1
1759858050000|2025-10-07 17:27:30|||||||||3
1759858060000|2025-10-07 17:27:40|||||||||3
1759858070000|2025-10-07 17:27:50|||||||||3
1759858090000|2025-10-07 17:28:10|||||||||4
1759858140000|2025-10-07 17:29:00|||||||||4
1759858190000|2025-10-07 17:29:50|||||||||3
1759858210000|2025-10-07 17:30:10|||||||||12
1759858300000|2025-10-07 17:31:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|19
1759858310000|2025-10-07 17:31:50|||||||||1
1759858330000|2025-10-07 17:32:10|||||||||1
1759858340000|2025-10-07 17:32:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|55
1759858350000|2025-10-07 17:32:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1759858400000|2025-10-07 17:33:20|||||||||2
1759858430000|2025-10-07 17:33:50|||||||||1
1759858490000|2025-10-07 17:34:50|||||||||1
1759858500000|2025-10-07 17:35:00|19|18.84|19|18.84|19|18.84|19|18.84|37
1759858510000|2025-10-07 17:35:10|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|1
1759858520000|2025-10-07 17:35:20|19|18.84|19|18.84|19.03|18.87|19|18.84|3
1759858530000|2025-10-07 17:35:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|2
1759858540000|2025-10-07 17:35:40|19.01|18.85|19|18.84|19.03|18.87|19|18.84|0
1759858550000|2025-10-07 17:35:50|||||||||8
1759858560000|2025-10-07 17:36:00|||||||||3
1759858570000|2025-10-07 17:36:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1759858580000|2025-10-07 17:36:20|||||||||4
1759858610000|2025-10-07 17:36:50|||||||||2
1759858630000|2025-10-07 17:37:10|19.01|18.85|19|18.84|19.03|18.87|19|18.84|6
1759858640000|2025-10-07 17:37:20|||||||||6
1759858650000|2025-10-07 17:37:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|55
1759858660000|2025-10-07 17:37:40|||||||||8
1759858670000|2025-10-07 17:37:50|||||||||1
1759858690000|2025-10-07 17:38:10|||||||||3
1759858700000|2025-10-07 17:38:20|19|18.84|19|18.84|19|18.84|18.98|18.82|96
1759858710000|2025-10-07 17:38:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|1
1759858720000|2025-10-07 17:38:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1759858730000|2025-10-07 17:38:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1759858740000|2025-10-07 17:39:00|||||||||39
1759858780000|2025-10-07 17:39:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|10
1759858810000|2025-10-07 17:40:10|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|8
1759858820000|2025-10-07 17:40:20|18.99|18.83|19|18.84|19|18.84|18.98|18.82|31
1759858830000|2025-10-07 17:40:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|46
1759858840000|2025-10-07 17:40:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|3
1759858850000|2025-10-07 17:40:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|4
1759858880000|2025-10-07 17:41:20|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|0
1759858890000|2025-10-07 17:41:30|19|18.84|19.03|18.87|19.03|18.87|19|18.84|0
1759858900000|2025-10-07 17:41:40|19|18.84|19|18.84|19.01|18.85|19|18.84|3
1759858910000|2025-10-07 17:41:50|||||||||1
1759858940000|2025-10-07 17:42:20|||||||||4
1759858950000|2025-10-07 17:42:30|||||||||2
1759858970000|2025-10-07 17:42:50|||||||||5
1759858980000|2025-10-07 17:43:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|18
1759858990000|2025-10-07 17:43:10|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|27
1759859020000|2025-10-07 17:43:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|6
1759859070000|2025-10-07 17:44:30|||||||||4
1759859090000|2025-10-07 17:44:50|||||||||4
1759859100000|2025-10-07 17:45:00|||||||||1
1759859110000|2025-10-07 17:45:10|||||||||4
1759859120000|2025-10-07 17:45:20|||||||||3
1759859140000|2025-10-07 17:45:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|9
1759859150000|2025-10-07 17:45:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1759859160000|2025-10-07 17:46:00|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|3
1759859170000|2025-10-07 17:46:10|||||||||5
1759859180000|2025-10-07 17:46:20|||||||||1
1759859190000|2025-10-07 17:46:30|||||||||2
1759859200000|2025-10-07 17:46:40|||||||||3
1759859210000|2025-10-07 17:46:50|||||||||3
1759859220000|2025-10-07 17:47:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1759859230000|2025-10-07 17:47:10|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|34
1759859240000|2025-10-07 17:47:20|||||||||3
1759859250000|2025-10-07 17:47:30|||||||||3
1759859260000|2025-10-07 17:47:40|||||||||2
1759859270000|2025-10-07 17:47:50|||||||||16
1759859290000|2025-10-07 17:48:10|||||||||6
1759859300000|2025-10-07 17:48:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|58
1759859310000|2025-10-07 17:48:30|||||||||1
1759859320000|2025-10-07 17:48:40|||||||||51
1759859330000|2025-10-07 17:48:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|2
1759859340000|2025-10-07 17:49:00|||||||||54
1759859350000|2025-10-07 17:49:10|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|1
1759859360000|2025-10-07 17:49:20|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|2
1759859370000|2025-10-07 17:49:30|18.94|18.78|18.96|18.8|18.97|18.81|18.94|18.78|11
1759859380000|2025-10-07 17:49:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|19
1759859390000|2025-10-07 17:49:50|||||||||14
1759859400000|2025-10-07 17:50:00|||||||||2
1759859420000|2025-10-07 17:50:20|19|18.84|19|18.84|19|18.84|19|18.84|3
1759859430000|2025-10-07 17:50:30|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|25
1759859440000|2025-10-07 17:50:40|||||||||4
1759859460000|2025-10-07 17:51:00|||||||||2
1759859470000|2025-10-07 17:51:10|||||||||2
1759859480000|2025-10-07 17:51:20|||||||||10
1759859500000|2025-10-07 17:51:40|||||||||3
1759859520000|2025-10-07 17:52:00|||||||||3
1759859540000|2025-10-07 17:52:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|28
1759859550000|2025-10-07 17:52:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|9
1759859560000|2025-10-07 17:52:40|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|21
1759859570000|2025-10-07 17:52:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1759859580000|2025-10-07 17:53:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|121
1759859590000|2025-10-07 17:53:10|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|22
1759859600000|2025-10-07 17:53:20|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|15
1759859610000|2025-10-07 17:53:30|||||||||30
1759859640000|2025-10-07 17:54:00|||||||||5
1759859670000|2025-10-07 17:54:30|||||||||4
1759859680000|2025-10-07 17:54:40|||||||||2
1759859700000|2025-10-07 17:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|41
1759859710000|2025-10-07 17:55:10|||||||||2
1759859720000|2025-10-07 17:55:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|16
1759859730000|2025-10-07 17:55:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|51
1759859740000|2025-10-07 17:55:40|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|9
1759859750000|2025-10-07 17:55:50|||||||||1
1759859770000|2025-10-07 17:56:10|||||||||5
1759859800000|2025-10-07 17:56:40|||||||||4
1759859810000|2025-10-07 17:56:50|||||||||1
1759859820000|2025-10-07 17:57:00|||||||||94
1759859830000|2025-10-07 17:57:10|||||||||42
1759859840000|2025-10-07 17:57:20|||||||||4
1759859860000|2025-10-07 17:57:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|78
1759859870000|2025-10-07 17:57:50|||||||||22
1759859880000|2025-10-07 17:58:00|||||||||4
1759859910000|2025-10-07 17:58:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1759859930000|2025-10-07 17:58:50|||||||||4
1759859940000|2025-10-07 17:59:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|67
1759859950000|2025-10-07 17:59:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|6
1759859970000|2025-10-07 17:59:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1759859980000|2025-10-07 17:59:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|13
1759859990000|2025-10-07 17:59:50|||||||||8
1759860000000|2025-10-07 18:00:00|||||||||5
1759860010000|2025-10-07 18:00:10|||||||||1
1759860020000|2025-10-07 18:00:20|||||||||6
1759860030000|2025-10-07 18:00:30|||||||||4
1759860040000|2025-10-07 18:00:40|||||||||5
1759860060000|2025-10-07 18:01:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|91
1759860070000|2025-10-07 18:01:10|||||||||2
1759860080000|2025-10-07 18:01:20|||||||||6
1759860090000|2025-10-07 18:01:30|||||||||1
1759860100000|2025-10-07 18:01:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|17
1759860110000|2025-10-07 18:01:50|19.09|18.93|19.09|18.93|19.1|18.94|19.08|18.92|57
1759860120000|2025-10-07 18:02:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|4
1759860140000|2025-10-07 18:02:20|||||||||14
1759860160000|2025-10-07 18:02:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|185
1759860170000|2025-10-07 18:02:50|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|4
1759860180000|2025-10-07 18:03:00|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|9
1759860190000|2025-10-07 18:03:10|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|4
1759860200000|2025-10-07 18:03:20|19.11|18.95|19.16|19|19.16|19|19.11|18.95|79
1759860210000|2025-10-07 18:03:30|||||||||65
1759860220000|2025-10-07 18:03:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1759860230000|2025-10-07 18:03:50|||||||||20
1759860240000|2025-10-07 18:04:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|217
1759860250000|2025-10-07 18:04:10|||||||||2
1759860260000|2025-10-07 18:04:20|||||||||1
1759860290000|2025-10-07 18:04:50|||||||||3
1759860300000|2025-10-07 18:05:00|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|17
1759860310000|2025-10-07 18:05:10|||||||||35
1759860320000|2025-10-07 18:05:20|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1759860330000|2025-10-07 18:05:30|||||||||24
1759860350000|2025-10-07 18:05:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1759860360000|2025-10-07 18:06:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|63
1759860380000|2025-10-07 18:06:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|33
1759860390000|2025-10-07 18:06:30|||||||||2
1759860400000|2025-10-07 18:06:40|19.12|18.96|19.12|18.96|19.15|18.99|19.12|18.96|29
1759860410000|2025-10-07 18:06:50|||||||||2
1759860420000|2025-10-07 18:07:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|69
1759860430000|2025-10-07 18:07:10|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|38
1759860440000|2025-10-07 18:07:20|||||||||2
1759860450000|2025-10-07 18:07:30|||||||||2
1759860470000|2025-10-07 18:07:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|28
1759860480000|2025-10-07 18:08:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|32
1759860490000|2025-10-07 18:08:10|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|0
1759860520000|2025-10-07 18:08:40|||||||||5
1759860530000|2025-10-07 18:08:50|||||||||131
1759860540000|2025-10-07 18:09:00|||||||||13
1759860570000|2025-10-07 18:09:30|||||||||2
1759860580000|2025-10-07 18:09:40|||||||||4
1759860590000|2025-10-07 18:09:50|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|66
1759860600000|2025-10-07 18:10:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|18
1759860610000|2025-10-07 18:10:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1759860620000|2025-10-07 18:10:20|19.11|18.95|19.12|18.96|19.12|18.96|19.1|18.94|31
1759860630000|2025-10-07 18:10:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1759860640000|2025-10-07 18:10:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1759860650000|2025-10-07 18:10:50|||||||||85
1759860660000|2025-10-07 18:11:00|||||||||2
1759860670000|2025-10-07 18:11:10|||||||||3
1759860680000|2025-10-07 18:11:20|||||||||11
1759860700000|2025-10-07 18:11:40|||||||||85
1759860710000|2025-10-07 18:11:50|||||||||40
1759860720000|2025-10-07 18:12:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1759860730000|2025-10-07 18:12:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|6
1759860740000|2025-10-07 18:12:20|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|0
1759860750000|2025-10-07 18:12:30|||||||||1
1759860770000|2025-10-07 18:12:50|||||||||4
1759860790000|2025-10-07 18:13:10|||||||||3
1759860800000|2025-10-07 18:13:20|||||||||1
1759860810000|2025-10-07 18:13:30|||||||||7
1759860820000|2025-10-07 18:13:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|24
1759860840000|2025-10-07 18:14:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|5
1759860850000|2025-10-07 18:14:10|||||||||6
1759860870000|2025-10-07 18:14:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|113
1759860880000|2025-10-07 18:14:40|||||||||7
1759860890000|2025-10-07 18:14:50|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|6
1759860900000|2025-10-07 18:15:00|||||||||3
1759860920000|2025-10-07 18:15:20|||||||||7
1759860930000|2025-10-07 18:15:30|||||||||17
1759860940000|2025-10-07 18:15:40|||||||||4
1759860960000|2025-10-07 18:16:00|||||||||51
1759860970000|2025-10-07 18:16:10|||||||||10
1759860980000|2025-10-07 18:16:20|||||||||8
1759860990000|2025-10-07 18:16:30|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|1
1759861000000|2025-10-07 18:16:40|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|59
1759861010000|2025-10-07 18:16:50|||||||||8
1759861050000|2025-10-07 18:17:30|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|6
1759861060000|2025-10-07 18:17:40|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|37
1759861070000|2025-10-07 18:17:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1759861090000|2025-10-07 18:18:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|13
1759861100000|2025-10-07 18:18:20|||||||||1
1759861110000|2025-10-07 18:18:30|||||||||38
1759861120000|2025-10-07 18:18:40|||||||||42
1759861130000|2025-10-07 18:18:50|||||||||4
1759861140000|2025-10-07 18:19:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1759861150000|2025-10-07 18:19:10|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|1
1759861190000|2025-10-07 18:19:50|||||||||4
1759861210000|2025-10-07 18:20:10|||||||||1
1759861220000|2025-10-07 18:20:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1759861230000|2025-10-07 18:20:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1759861240000|2025-10-07 18:20:40|||||||||3
1759861270000|2025-10-07 18:21:10|||||||||10
1759861290000|2025-10-07 18:21:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|19
1759861300000|2025-10-07 18:21:40|||||||||7
1759861310000|2025-10-07 18:21:50|||||||||1
1759861330000|2025-10-07 18:22:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1759861340000|2025-10-07 18:22:20|||||||||3
1759861350000|2025-10-07 18:22:30|||||||||7
1759861360000|2025-10-07 18:22:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|4
1759861370000|2025-10-07 18:22:50|||||||||1
1759861390000|2025-10-07 18:23:10|||||||||82
1759861410000|2025-10-07 18:23:30|||||||||1
1759861420000|2025-10-07 18:23:40|||||||||2
1759861430000|2025-10-07 18:23:50|||||||||1
1759861440000|2025-10-07 18:24:00|||||||||24
1759861460000|2025-10-07 18:24:20|||||||||5
1759861470000|2025-10-07 18:24:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|42
1759861490000|2025-10-07 18:24:50|||||||||6
1759861500000|2025-10-07 18:25:00|||||||||2
1759861510000|2025-10-07 18:25:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|32
1759861520000|2025-10-07 18:25:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1759861540000|2025-10-07 18:25:40|||||||||5
1759861560000|2025-10-07 18:26:00|||||||||3
1759861570000|2025-10-07 18:26:10|||||||||2
1759861580000|2025-10-07 18:26:20|||||||||2
1759861590000|2025-10-07 18:26:30|||||||||1
1759861600000|2025-10-07 18:26:40|||||||||4
1759861610000|2025-10-07 18:26:50|||||||||1
1759861620000|2025-10-07 18:27:00|||||||||1
1759861630000|2025-10-07 18:27:10|||||||||2
1759861640000|2025-10-07 18:27:20|||||||||1
1759861660000|2025-10-07 18:27:40|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|41
1759861670000|2025-10-07 18:27:50|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|11
1759861680000|2025-10-07 18:28:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|9
1759861690000|2025-10-07 18:28:10|||||||||4
1759861710000|2025-10-07 18:28:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1759861730000|2025-10-07 18:28:50|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|17
1759861740000|2025-10-07 18:29:00|||||||||4
1759861750000|2025-10-07 18:29:10|||||||||3
1759861770000|2025-10-07 18:29:30|||||||||3
1759861780000|2025-10-07 18:29:40|||||||||11
1759861790000|2025-10-07 18:29:50|||||||||2
1759861800000|2025-10-07 18:30:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|77
1759861810000|2025-10-07 18:30:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|11
1759861820000|2025-10-07 18:30:20|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|19
1759861830000|2025-10-07 18:30:30|||||||||69
1759861840000|2025-10-07 18:30:40|||||||||52
1759861850000|2025-10-07 18:30:50|||||||||1
1759861870000|2025-10-07 18:31:10|||||||||2
1759861900000|2025-10-07 18:31:40|||||||||5
1759861910000|2025-10-07 18:31:50|||||||||1
1759861920000|2025-10-07 18:32:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|7
1759861930000|2025-10-07 18:32:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1759861940000|2025-10-07 18:32:20|||||||||1
1759861950000|2025-10-07 18:32:30|||||||||1
1759861960000|2025-10-07 18:32:40|||||||||1
1759861970000|2025-10-07 18:32:50|||||||||5
1759861980000|2025-10-07 18:33:00|19.01|18.85|19|18.84|19.03|18.87|19|18.84|15
1759861990000|2025-10-07 18:33:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1759862010000|2025-10-07 18:33:30|||||||||1
1759862020000|2025-10-07 18:33:40|||||||||1
1759862040000|2025-10-07 18:34:00|||||||||3
1759862050000|2025-10-07 18:34:10|||||||||6
1759862060000|2025-10-07 18:34:20|||||||||1
1759862070000|2025-10-07 18:34:30|||||||||1
1759862080000|2025-10-07 18:34:40|||||||||1
1759862090000|2025-10-07 18:34:50|||||||||8
1759862100000|2025-10-07 18:35:00|||||||||47
1759862110000|2025-10-07 18:35:10|||||||||5
1759862120000|2025-10-07 18:35:20|||||||||1
1759862130000|2025-10-07 18:35:30|||||||||2
1759862140000|2025-10-07 18:35:40|||||||||2
1759862150000|2025-10-07 18:35:50|||||||||4
1759862160000|2025-10-07 18:36:00|||||||||13
1759862170000|2025-10-07 18:36:10|||||||||4
1759862180000|2025-10-07 18:36:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|17
1759862200000|2025-10-07 18:36:40|19|18.84|19|18.84|19|18.84|19|18.84|24
1759862210000|2025-10-07 18:36:50|||||||||2
1759862220000|2025-10-07 18:37:00|||||||||1
1759862230000|2025-10-07 18:37:10|||||||||1
1759862270000|2025-10-07 18:37:50|||||||||1
1759862280000|2025-10-07 18:38:00|||||||||4
1759862290000|2025-10-07 18:38:10|||||||||6
1759862300000|2025-10-07 18:38:20|||||||||2
1759862320000|2025-10-07 18:38:40|||||||||3
1759862340000|2025-10-07 18:39:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|35
1759862350000|2025-10-07 18:39:10|||||||||1
1759862360000|2025-10-07 18:39:20|||||||||1
1759862370000|2025-10-07 18:39:30|||||||||9
1759862380000|2025-10-07 18:39:40|||||||||14
1759862390000|2025-10-07 18:39:50|||||||||2
1759862410000|2025-10-07 18:40:10|||||||||1
1759862420000|2025-10-07 18:40:20|||||||||14
1759862430000|2025-10-07 18:40:30|||||||||1
1759862450000|2025-10-07 18:40:50|||||||||1
1759862470000|2025-10-07 18:41:10|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|5
1759862480000|2025-10-07 18:41:20|19|18.84|19|18.84|19|18.84|19|18.84|3
1759862490000|2025-10-07 18:41:30|||||||||2
1759862500000|2025-10-07 18:41:40|||||||||2
1759862510000|2025-10-07 18:41:50|||||||||3
1759862520000|2025-10-07 18:42:00|||||||||11
1759862530000|2025-10-07 18:42:10|||||||||1
1759862540000|2025-10-07 18:42:20|||||||||9
1759862560000|2025-10-07 18:42:40|||||||||27
1759862570000|2025-10-07 18:42:50|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|14
1759862580000|2025-10-07 18:43:00|||||||||5
1759862590000|2025-10-07 18:43:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|32
1759862600000|2025-10-07 18:43:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|104
1759862610000|2025-10-07 18:43:30|19.03|18.87|19.02|18.86|19.05|18.89|19|18.84|12
1759862620000|2025-10-07 18:43:40|19.05|18.89|19.03|18.87|19.05|18.89|19|18.84|8
1759862630000|2025-10-07 18:43:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|1
1759862640000|2025-10-07 18:44:00|||||||||1
1759862660000|2025-10-07 18:44:20|19.03|18.87|19|18.84|19.03|18.87|19|18.84|32
1759862670000|2025-10-07 18:44:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|34
1759862680000|2025-10-07 18:44:40|19.05|18.89|19.03|18.87|19.05|18.89|19.02|18.86|1
1759862690000|2025-10-07 18:44:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|3
1759862700000|2025-10-07 18:45:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|32
1759862730000|2025-10-07 18:45:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|48
1759862740000|2025-10-07 18:45:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1759862750000|2025-10-07 18:45:50|||||||||25
1759862760000|2025-10-07 18:46:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|3
1759862770000|2025-10-07 18:46:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|95
1759862780000|2025-10-07 18:46:20|||||||||1
1759862790000|2025-10-07 18:46:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1759862800000|2025-10-07 18:46:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|50
1759862810000|2025-10-07 18:46:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1759862820000|2025-10-07 18:47:00|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|6
1759862830000|2025-10-07 18:47:10|||||||||30
1759862840000|2025-10-07 18:47:20|||||||||5
1759862850000|2025-10-07 18:47:30|||||||||4
1759862860000|2025-10-07 18:47:40|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|25
1759862870000|2025-10-07 18:47:50|||||||||1
1759862880000|2025-10-07 18:48:00|||||||||8
1759862890000|2025-10-07 18:48:10|||||||||56
1759862900000|2025-10-07 18:48:20|||||||||13
1759862910000|2025-10-07 18:48:30|19|18.84|19|18.84|19|18.84|19|18.84|10
1759862920000|2025-10-07 18:48:40|||||||||5
1759862930000|2025-10-07 18:48:50|||||||||1
1759862940000|2025-10-07 18:49:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1759862950000|2025-10-07 18:49:10|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1759862960000|2025-10-07 18:49:20|||||||||4
1759862970000|2025-10-07 18:49:30|||||||||1
1759862980000|2025-10-07 18:49:40|||||||||3
1759862990000|2025-10-07 18:49:50|||||||||2
1759863010000|2025-10-07 18:50:10|||||||||4
1759863020000|2025-10-07 18:50:20|||||||||56
1759863030000|2025-10-07 18:50:30|||||||||8
1759863040000|2025-10-07 18:50:40|||||||||6
1759863050000|2025-10-07 18:50:50|||||||||1
1759863070000|2025-10-07 18:51:10|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|101
1759863080000|2025-10-07 18:51:20|||||||||2
1759863100000|2025-10-07 18:51:40|||||||||6
1759863130000|2025-10-07 18:52:10|||||||||2
1759863140000|2025-10-07 18:52:20|||||||||1
1759863160000|2025-10-07 18:52:40|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|24
1759863170000|2025-10-07 18:52:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1759863180000|2025-10-07 18:53:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|11
1759863190000|2025-10-07 18:53:10|||||||||1
1759863240000|2025-10-07 18:54:00|||||||||1
1759863250000|2025-10-07 18:54:10|||||||||1
1759863270000|2025-10-07 18:54:30|||||||||7
1759863280000|2025-10-07 18:54:40|||||||||3
1759863290000|2025-10-07 18:54:50|||||||||3
1759863300000|2025-10-07 18:55:00|||||||||1
1759863310000|2025-10-07 18:55:10|||||||||4
1759863320000|2025-10-07 18:55:20|||||||||5
1759863340000|2025-10-07 18:55:40|||||||||35
1759863350000|2025-10-07 18:55:50|||||||||5
1759863360000|2025-10-07 18:56:00|||||||||38
1759863370000|2025-10-07 18:56:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|190
1759863380000|2025-10-07 18:56:20|||||||||2
1759863390000|2025-10-07 18:56:30|||||||||3
1759863400000|2025-10-07 18:56:40|||||||||2
1759863410000|2025-10-07 18:56:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1759863420000|2025-10-07 18:57:00|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|13
1759863430000|2025-10-07 18:57:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1759863440000|2025-10-07 18:57:20|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|3
1759863450000|2025-10-07 18:57:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|21
1759863460000|2025-10-07 18:57:40|||||||||3
1759863470000|2025-10-07 18:57:50|||||||||1
1759863480000|2025-10-07 18:58:00|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|42
1759863490000|2025-10-07 18:58:10|||||||||1
1759863500000|2025-10-07 18:58:20|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|52
1759863540000|2025-10-07 18:59:00|||||||||1
1759863560000|2025-10-07 18:59:20|||||||||1
1759863570000|2025-10-07 18:59:30|||||||||1
1759863580000|2025-10-07 18:59:40|||||||||1
1759863590000|2025-10-07 18:59:50|||||||||10
1759863600000|2025-10-07 19:00:00|||||||||12
1759863620000|2025-10-07 19:00:20|||||||||9
1759863630000|2025-10-07 19:00:30|||||||||1
1759863640000|2025-10-07 19:00:40|||||||||2
1759863680000|2025-10-07 19:01:20|||||||||64
1759863690000|2025-10-07 19:01:30|||||||||1
1759863700000|2025-10-07 19:01:40|||||||||1
1759863710000|2025-10-07 19:01:50|||||||||1
1759863720000|2025-10-07 19:02:00|||||||||4
1759863730000|2025-10-07 19:02:10|||||||||57
1759863740000|2025-10-07 19:02:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1759863760000|2025-10-07 19:02:40|||||||||28
1759863770000|2025-10-07 19:02:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|101
1759863780000|2025-10-07 19:03:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|28
1759863790000|2025-10-07 19:03:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|5
1759863800000|2025-10-07 19:03:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|25
1759863810000|2025-10-07 19:03:30|||||||||2
1759863840000|2025-10-07 19:04:00|||||||||2
1759863870000|2025-10-07 19:04:30|||||||||1
1759863880000|2025-10-07 19:04:40|||||||||1
1759863890000|2025-10-07 19:04:50|||||||||15
1759863900000|2025-10-07 19:05:00|||||||||2
1759863920000|2025-10-07 19:05:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|15
1759863930000|2025-10-07 19:05:30|||||||||17
1759863950000|2025-10-07 19:05:50|||||||||2
1759863960000|2025-10-07 19:06:00|||||||||1
1759863970000|2025-10-07 19:06:10|||||||||4
1759863980000|2025-10-07 19:06:20|||||||||3
1759864000000|2025-10-07 19:06:40|||||||||5
1759864010000|2025-10-07 19:06:50|19|18.84|19|18.84|19|18.84|19|18.84|3
1759864020000|2025-10-07 19:07:00|18.98|18.82|18.99|18.83|19|18.84|18.98|18.82|36
1759864030000|2025-10-07 19:07:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1759864040000|2025-10-07 19:07:20|18.99|18.83|19|18.84|19|18.84|18.98|18.82|22
1759864050000|2025-10-07 19:07:30|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|12
1759864060000|2025-10-07 19:07:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|4
1759864070000|2025-10-07 19:07:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|2
1759864080000|2025-10-07 19:08:00|||||||||2
1759864090000|2025-10-07 19:08:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|1
1759864100000|2025-10-07 19:08:20|||||||||1
1759864110000|2025-10-07 19:08:30|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|63
1759864120000|2025-10-07 19:08:40|||||||||5
1759864130000|2025-10-07 19:08:50|||||||||1
1759864140000|2025-10-07 19:09:00|||||||||1
1759864150000|2025-10-07 19:09:10|||||||||1
1759864180000|2025-10-07 19:09:40|||||||||1
1759864190000|2025-10-07 19:09:50|||||||||4
1759864200000|2025-10-07 19:10:00|||||||||3
1759864220000|2025-10-07 19:10:20|19.03|18.87|19|18.84|19.03|18.87|19|18.84|11
1759864230000|2025-10-07 19:10:30|18.98|18.82|19|18.84|19.01|18.85|18.98|18.82|13
1759864240000|2025-10-07 19:10:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1759864250000|2025-10-07 19:10:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|2
1759864260000|2025-10-07 19:11:00|19.01|18.85|19|18.84|19.03|18.87|19|18.84|0
1759864270000|2025-10-07 19:11:10|19.01|18.85|19.01|18.85|19.03|18.87|19|18.84|7
1759864280000|2025-10-07 19:11:20|19.03|18.87|19|18.84|19.03|18.87|19|18.84|1
1759864290000|2025-10-07 19:11:30|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|0
1759864300000|2025-10-07 19:11:40|19|18.84|19.03|18.87|19.03|18.87|19|18.84|2
1759864310000|2025-10-07 19:11:50|||||||||1
1759864320000|2025-10-07 19:12:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|2
1759864330000|2025-10-07 19:12:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|30
1759864340000|2025-10-07 19:12:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1759864350000|2025-10-07 19:12:30|||||||||1
1759864360000|2025-10-07 19:12:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1759864370000|2025-10-07 19:12:50|||||||||1
1759864380000|2025-10-07 19:13:00|||||||||6
1759864400000|2025-10-07 19:13:20|||||||||13
1759864410000|2025-10-07 19:13:30|||||||||3
1759864430000|2025-10-07 19:13:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1759864440000|2025-10-07 19:14:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1759864450000|2025-10-07 19:14:10|||||||||1
1759864500000|2025-10-07 19:15:00|||||||||1
1759864510000|2025-10-07 19:15:10|||||||||33
1759864520000|2025-10-07 19:15:20|||||||||50
1759864530000|2025-10-07 19:15:30|||||||||16
1759864540000|2025-10-07 19:15:40|||||||||30
1759864550000|2025-10-07 19:15:50|||||||||33
1759864570000|2025-10-07 19:16:10|||||||||10
1759864580000|2025-10-07 19:16:20|||||||||1
1759864590000|2025-10-07 19:16:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|6
1759864600000|2025-10-07 19:16:40|||||||||3
1759864610000|2025-10-07 19:16:50|||||||||3
1759864620000|2025-10-07 19:17:00|||||||||1
1759864650000|2025-10-07 19:17:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|20
1759864660000|2025-10-07 19:17:40|||||||||1
1759864690000|2025-10-07 19:18:10|||||||||1
1759864710000|2025-10-07 19:18:30|||||||||1
1759864740000|2025-10-07 19:19:00|||||||||11
1759864750000|2025-10-07 19:19:10|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|6
1759864760000|2025-10-07 19:19:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|18
1759864770000|2025-10-07 19:19:30|||||||||1
1759864780000|2025-10-07 19:19:40|||||||||1
1759864800000|2025-10-07 19:20:00|||||||||6
1759864810000|2025-10-07 19:20:10|||||||||1
1759864850000|2025-10-07 19:20:50|||||||||1
1759864860000|2025-10-07 19:21:00|||||||||1
1759864870000|2025-10-07 19:21:10|||||||||30
1759864880000|2025-10-07 19:21:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|21
1759864900000|2025-10-07 19:21:40|||||||||1
1759864910000|2025-10-07 19:21:50|||||||||1
1759864920000|2025-10-07 19:22:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|5
1759864930000|2025-10-07 19:22:10|19|18.84|19|18.84|19|18.84|19|18.84|19
1759864940000|2025-10-07 19:22:20|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|15
1759864950000|2025-10-07 19:22:30|18.99|18.83|18.99|18.83|19|18.84|18.98|18.82|3
1759864960000|2025-10-07 19:22:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1759864970000|2025-10-07 19:22:50|||||||||67
1759864990000|2025-10-07 19:23:10|||||||||1
1759865010000|2025-10-07 19:23:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1759865020000|2025-10-07 19:23:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|3
1759865040000|2025-10-07 19:24:00|||||||||3
1759865050000|2025-10-07 19:24:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1759865060000|2025-10-07 19:24:20|||||||||1
1759865080000|2025-10-07 19:24:40|||||||||1
1759865090000|2025-10-07 19:24:50|||||||||1
1759865100000|2025-10-07 19:25:00|||||||||1
1759865110000|2025-10-07 19:25:10|||||||||10
1759865120000|2025-10-07 19:25:20|||||||||7
1759865140000|2025-10-07 19:25:40|||||||||4
1759865150000|2025-10-07 19:25:50|||||||||51
1759865160000|2025-10-07 19:26:00|||||||||1
1759865170000|2025-10-07 19:26:10|||||||||1
1759865180000|2025-10-07 19:26:20|||||||||173
1759865200000|2025-10-07 19:26:40|||||||||6
1759865210000|2025-10-07 19:26:50|||||||||1
1759865230000|2025-10-07 19:27:10|||||||||3
1759865250000|2025-10-07 19:27:30|||||||||14
1759865260000|2025-10-07 19:27:40|19|18.84|19|18.84|19|18.84|19|18.84|12
1759865280000|2025-10-07 19:28:00|||||||||4
1759865290000|2025-10-07 19:28:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1759865300000|2025-10-07 19:28:20|||||||||34
1759865310000|2025-10-07 19:28:30|||||||||4
1759865320000|2025-10-07 19:28:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1759865330000|2025-10-07 19:28:50|19|18.84|19|18.84|19|18.84|18.98|18.82|10
1759865340000|2025-10-07 19:29:00|18.99|18.83|19|18.84|19|18.84|18.98|18.82|5
1759865350000|2025-10-07 19:29:10|18.99|18.83|19|18.84|19|18.84|18.98|18.82|4
1759865370000|2025-10-07 19:29:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|16
1759865390000|2025-10-07 19:29:50|||||||||9
1759865410000|2025-10-07 19:30:10|||||||||8
1759865420000|2025-10-07 19:30:20|||||||||101
1759865430000|2025-10-07 19:30:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|34
1759865440000|2025-10-07 19:30:40|19|18.84|19|18.84|19|18.84|19|18.84|78
1759865450000|2025-10-07 19:30:50|||||||||10
1759865460000|2025-10-07 19:31:00|||||||||33
1759865480000|2025-10-07 19:31:20|||||||||1
1759865520000|2025-10-07 19:32:00|||||||||21
1759865540000|2025-10-07 19:32:20|||||||||72
1759865570000|2025-10-07 19:32:50|||||||||1
1759865590000|2025-10-07 19:33:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1759865620000|2025-10-07 19:33:40|||||||||1
1759865640000|2025-10-07 19:34:00|||||||||9
1759865650000|2025-10-07 19:34:10|||||||||11
1759865660000|2025-10-07 19:34:20|||||||||1
1759865670000|2025-10-07 19:34:30|||||||||1
1759865690000|2025-10-07 19:34:50|||||||||12
1759865720000|2025-10-07 19:35:20|||||||||1
1759865730000|2025-10-07 19:35:30|||||||||1
1759865740000|2025-10-07 19:35:40|||||||||10
1759865750000|2025-10-07 19:35:50|||||||||16
1759865760000|2025-10-07 19:36:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1759865770000|2025-10-07 19:36:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|40
1759865780000|2025-10-07 19:36:20|||||||||1
1759865800000|2025-10-07 19:36:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1759865810000|2025-10-07 19:36:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1759865820000|2025-10-07 19:37:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|30
1759865830000|2025-10-07 19:37:10|||||||||1
1759865840000|2025-10-07 19:37:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|31
1759865850000|2025-10-07 19:37:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|59
1759865870000|2025-10-07 19:37:50|||||||||3
1759865890000|2025-10-07 19:38:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1759865900000|2025-10-07 19:38:20|||||||||8
1759865920000|2025-10-07 19:38:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1759865930000|2025-10-07 19:38:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1759865970000|2025-10-07 19:39:30|||||||||1
1759865980000|2025-10-07 19:39:40|||||||||2
1759865990000|2025-10-07 19:39:50|||||||||13
1759866020000|2025-10-07 19:40:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1759866030000|2025-10-07 19:40:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|109
1759866060000|2025-10-07 19:41:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|16
1759866080000|2025-10-07 19:41:20|||||||||1
1759866090000|2025-10-07 19:41:30|||||||||8
1759866100000|2025-10-07 19:41:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|35
1759866110000|2025-10-07 19:41:50|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|7
1759866130000|2025-10-07 19:42:10|||||||||15
1759866140000|2025-10-07 19:42:20|||||||||2
1759866150000|2025-10-07 19:42:30|||||||||82
1759866160000|2025-10-07 19:42:40|19|18.84|19|18.84|19|18.84|19|18.84|355
1759866170000|2025-10-07 19:42:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|10
1759866180000|2025-10-07 19:43:00|||||||||30
1759866190000|2025-10-07 19:43:10|||||||||26
1759866200000|2025-10-07 19:43:20|||||||||7
1759866210000|2025-10-07 19:43:30|||||||||4
1759866230000|2025-10-07 19:43:50|||||||||38
1759866240000|2025-10-07 19:44:00|||||||||15
1759866250000|2025-10-07 19:44:10|||||||||17
1759866260000|2025-10-07 19:44:20|||||||||9
1759866270000|2025-10-07 19:44:30|||||||||9
1759866280000|2025-10-07 19:44:40|||||||||20
1759866290000|2025-10-07 19:44:50|||||||||18
1759866300000|2025-10-07 19:45:00|||||||||9
1759866320000|2025-10-07 19:45:20|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|21
1759866330000|2025-10-07 19:45:30|19|18.84|19|18.84|19.01|18.85|19|18.84|8
1759866340000|2025-10-07 19:45:40|19.03|18.87|19|18.84|19.03|18.87|18.98|18.82|260
1759866350000|2025-10-07 19:45:50|||||||||1
1759866360000|2025-10-07 19:46:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|28
1759866370000|2025-10-07 19:46:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|78
1759866380000|2025-10-07 19:46:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|176
1759866390000|2025-10-07 19:46:30|||||||||10
1759866400000|2025-10-07 19:46:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|164
1759866410000|2025-10-07 19:46:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|35
1759866420000|2025-10-07 19:47:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|65
1759866430000|2025-10-07 19:47:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|218
1759866440000|2025-10-07 19:47:20|||||||||19
1759866450000|2025-10-07 19:47:30|19|18.84|19.03|18.87|19.03|18.87|19|18.84|16
1759866460000|2025-10-07 19:47:40|||||||||8
1759866470000|2025-10-07 19:47:50|||||||||60
1759866490000|2025-10-07 19:48:10|||||||||16
1759866500000|2025-10-07 19:48:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|221
1759866510000|2025-10-07 19:48:30|||||||||6
1759866530000|2025-10-07 19:48:50|||||||||20
1759866540000|2025-10-07 19:49:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|32
1759866550000|2025-10-07 19:49:10|||||||||16
1759866560000|2025-10-07 19:49:20|||||||||3
1759866570000|2025-10-07 19:49:30|||||||||2
1759866580000|2025-10-07 19:49:40|||||||||19
1759866590000|2025-10-07 19:49:50|19|18.84|19.03|18.87|19.03|18.87|19|18.84|3
1759866600000|2025-10-07 19:50:00|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|131
1759866610000|2025-10-07 19:50:10|||||||||110
1759866620000|2025-10-07 19:50:20|||||||||12
1759866630000|2025-10-07 19:50:30|||||||||37
1759866640000|2025-10-07 19:50:40|||||||||2
1759866650000|2025-10-07 19:50:50|||||||||19
1759866660000|2025-10-07 19:51:00|||||||||7
1759866670000|2025-10-07 19:51:10|||||||||8
1759866680000|2025-10-07 19:51:20|||||||||16
1759866690000|2025-10-07 19:51:30|||||||||1
1759866700000|2025-10-07 19:51:40|||||||||15
1759866720000|2025-10-07 19:52:00|||||||||32
1759866730000|2025-10-07 19:52:10|||||||||10
1759866740000|2025-10-07 19:52:20|||||||||23
1759866750000|2025-10-07 19:52:30|||||||||11
1759866760000|2025-10-07 19:52:40|||||||||11
1759866770000|2025-10-07 19:52:50|||||||||18
1759866780000|2025-10-07 19:53:00|||||||||13
1759866790000|2025-10-07 19:53:10|||||||||16
1759866800000|2025-10-07 19:53:20|||||||||85
1759866810000|2025-10-07 19:53:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|32
1759866820000|2025-10-07 19:53:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|23
1759866840000|2025-10-07 19:54:00|||||||||22
1759866850000|2025-10-07 19:54:10|||||||||5
1759866860000|2025-10-07 19:54:20|||||||||2
1759866870000|2025-10-07 19:54:30|||||||||31
1759866880000|2025-10-07 19:54:40|||||||||25
1759866890000|2025-10-07 19:54:50|||||||||2
1759866900000|2025-10-07 19:55:00|||||||||52
1759866910000|2025-10-07 19:55:10|||||||||5
1759866920000|2025-10-07 19:55:20|||||||||18
1759866930000|2025-10-07 19:55:30|||||||||5
1759866940000|2025-10-07 19:55:40|||||||||28
1759866950000|2025-10-07 19:55:50|||||||||4
1759866960000|2025-10-07 19:56:00|||||||||1
1759866970000|2025-10-07 19:56:10|||||||||20
1759866980000|2025-10-07 19:56:20|||||||||1
1759866990000|2025-10-07 19:56:30|||||||||22
1759867000000|2025-10-07 19:56:40|||||||||8
1759867010000|2025-10-07 19:56:50|||||||||15
1759867020000|2025-10-07 19:57:00|||||||||18
1759867030000|2025-10-07 19:57:10|||||||||1
1759867040000|2025-10-07 19:57:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|136
1759867050000|2025-10-07 19:57:30|||||||||33
1759867060000|2025-10-07 19:57:40|||||||||6
1759867070000|2025-10-07 19:57:50|||||||||24
1759867080000|2025-10-07 19:58:00|||||||||87
1759867090000|2025-10-07 19:58:10|||||||||48
1759867100000|2025-10-07 19:58:20|||||||||128
1759867110000|2025-10-07 19:58:30|||||||||38
1759867120000|2025-10-07 19:58:40|||||||||39
1759867130000|2025-10-07 19:58:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|196
1759867140000|2025-10-07 19:59:00|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|118
1759867150000|2025-10-07 19:59:10|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|93
1759867160000|2025-10-07 19:59:20|||||||||60
1759867170000|2025-10-07 19:59:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|966
1759867180000|2025-10-07 19:59:40|||||||||163
1759867190000|2025-10-07 19:59:50|||||||||335
1759867200000|2025-10-07 20:00:00|19|18.84|19|18.84|19|18.84|19|18.84|407
1759867210000|2025-10-07 20:00:10|||||||||67
1759867220000|2025-10-07 20:00:20|||||||||25
1759867230000|2025-10-07 20:00:30|||||||||10
1759867240000|2025-10-07 20:00:40|||||||||3
1759867250000|2025-10-07 20:00:50|||||||||286
1759867260000|2025-10-07 20:01:00|||||||||23
1759867270000|2025-10-07 20:01:10|||||||||27
1759867280000|2025-10-07 20:01:20|||||||||2
1759867290000|2025-10-07 20:01:30|||||||||3
1759867300000|2025-10-07 20:01:40|||||||||2
1759867310000|2025-10-07 20:01:50|||||||||28
1759867320000|2025-10-07 20:02:00|||||||||10
1759867330000|2025-10-07 20:02:10|||||||||10
1759867340000|2025-10-07 20:02:20|||||||||29
1759867350000|2025-10-07 20:02:30|||||||||25
1759867360000|2025-10-07 20:02:40|||||||||7
1759867370000|2025-10-07 20:02:50|||||||||13
1759867380000|2025-10-07 20:03:00|||||||||13
1759867390000|2025-10-07 20:03:10|||||||||21
1759867400000|2025-10-07 20:03:20|||||||||2
1759867410000|2025-10-07 20:03:30|||||||||11
1759867420000|2025-10-07 20:03:40|||||||||10
1759867430000|2025-10-07 20:03:50|||||||||16
1759867440000|2025-10-07 20:04:00|||||||||7
1759867450000|2025-10-07 20:04:10|||||||||38
1759867480000|2025-10-07 20:04:40|||||||||40
1759867490000|2025-10-07 20:04:50|||||||||28
1759867510000|2025-10-07 20:05:10|||||||||4
1759867520000|2025-10-07 20:05:20|||||||||23
1759867570000|2025-10-07 20:06:10|||||||||1
1759867590000|2025-10-07 20:06:30|||||||||13
1759867600000|2025-10-07 20:06:40|||||||||1
1759867620000|2025-10-07 20:07:00|||||||||2
1759867640000|2025-10-07 20:07:20|||||||||2
1759867670000|2025-10-07 20:07:50|||||||||21
1759867710000|2025-10-07 20:08:30|||||||||3
1759867720000|2025-10-07 20:08:40|||||||||3
1759867730000|2025-10-07 20:08:50|||||||||2
1759867750000|2025-10-07 20:09:10|||||||||20
1759867760000|2025-10-07 20:09:20|||||||||2
1759867790000|2025-10-07 20:09:50|||||||||1
1759867820000|2025-10-07 20:10:20|||||||||25
1759867870000|2025-10-07 20:11:10|||||||||6
1759867920000|2025-10-07 20:12:00|||||||||4
1759867930000|2025-10-07 20:12:10|||||||||10
1759868000000|2025-10-07 20:13:20|||||||||13
1759868020000|2025-10-07 20:13:40|||||||||2
1759868030000|2025-10-07 20:13:50|||||||||2
1759868040000|2025-10-07 20:14:00|||||||||1
1759868050000|2025-10-07 20:14:10|||||||||1
1759868060000|2025-10-07 20:14:20|||||||||2
1759868070000|2025-10-07 20:14:30|||||||||1
1759868080000|2025-10-07 20:14:40|||||||||26
1759868090000|2025-10-07 20:14:50|||||||||14
1759869020000|2025-10-07 20:30:20|||||||||4
1759869060000|2025-10-07 20:31:00|||||||||79
1759869080000|2025-10-07 20:31:20|||||||||76
1759869110000|2025-10-07 20:31:50|||||||||4
1759869120000|2025-10-07 20:32:00|||||||||1
1759869450000|2025-10-07 20:37:30|||||||||21
1759869630000|2025-10-07 20:40:30|||||||||1
1759869800000|2025-10-07 20:43:20|||||||||1
1759869980000|2025-10-07 20:46:20|||||||||1
1759870110000|2025-10-07 20:48:30|||||||||1
1759870150000|2025-10-07 20:49:10|||||||||1
1759870300000|2025-10-07 20:51:40|||||||||1
1759870310000|2025-10-07 20:51:50|||||||||24
1759870320000|2025-10-07 20:52:00|||||||||2
1759870500000|2025-10-07 20:55:00|||||||||1
1759870620000|2025-10-07 20:57:00|||||||||1
1759870640000|2025-10-07 20:57:20|||||||||1
1759870660000|2025-10-07 20:57:40|||||||||27
1759870670000|2025-10-07 20:57:50|||||||||5
1759870750000|2025-10-07 20:59:10|||||||||9
1759870780000|2025-10-07 20:59:40|||||||||4
1759870790000|2025-10-07 20:59:50|||||||||24
1759874410000|2025-10-07 22:00:10|||||||||4
1759874430000|2025-10-07 22:00:30|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|9
1759874510000|2025-10-07 22:01:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759874550000|2025-10-07 22:02:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1759874640000|2025-10-07 22:04:00|||||||||41
1759874770000|2025-10-07 22:06:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759874870000|2025-10-07 22:07:50|||||||||1
1759874990000|2025-10-07 22:09:50|||||||||2
1759875050000|2025-10-07 22:10:50|||||||||2
1759875090000|2025-10-07 22:11:30|||||||||3
1759875100000|2025-10-07 22:11:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1759875190000|2025-10-07 22:13:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1759875370000|2025-10-07 22:16:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759875470000|2025-10-07 22:17:50|||||||||5
1759875530000|2025-10-07 22:18:50|||||||||2
1759875540000|2025-10-07 22:19:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1759875550000|2025-10-07 22:19:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759875570000|2025-10-07 22:19:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1759875720000|2025-10-07 22:22:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759875790000|2025-10-07 22:23:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1759875890000|2025-10-07 22:24:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1759875910000|2025-10-07 22:25:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1759875990000|2025-10-07 22:26:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1759876110000|2025-10-07 22:28:30|||||||||2
1759876250000|2025-10-07 22:30:50|||||||||2
1759876320000|2025-10-07 22:32:00|||||||||3
1759876440000|2025-10-07 22:34:00|||||||||1
1759876740000|2025-10-07 22:39:00|||||||||2
1759876890000|2025-10-07 22:41:30|||||||||1
1759877830000|2025-10-07 22:57:10|||||||||4
1759878180000|2025-10-07 23:03:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|9
1759878320000|2025-10-07 23:05:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1759878470000|2025-10-07 23:07:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|31
1759878830000|2025-10-07 23:13:50|||||||||4
1759878850000|2025-10-07 23:14:10|||||||||11
1759879140000|2025-10-07 23:19:00|||||||||1
1759879610000|2025-10-07 23:26:50|||||||||1
1759879920000|2025-10-07 23:32:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|2
1759880080000|2025-10-07 23:34:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1759881170000|2025-10-07 23:52:50|||||||||1
1759881350000|2025-10-07 23:55:50|||||||||1
1759881470000|2025-10-07 23:57:50|||||||||1
1759881820000|2025-10-08 00:03:40|||||||||1
1759881850000|2025-10-08 00:04:10|||||||||1
1759881880000|2025-10-08 00:04:40|||||||||1
1759881960000|2025-10-08 00:06:00|||||||||1
1759882000000|2025-10-08 00:06:40|||||||||1
1759882050000|2025-10-08 00:07:30|||||||||1
1759882090000|2025-10-08 00:08:10|||||||||1
1759882100000|2025-10-08 00:08:20|||||||||1
1759882140000|2025-10-08 00:09:00|||||||||1
1759882240000|2025-10-08 00:10:40|||||||||1
1759882430000|2025-10-08 00:13:50|||||||||1
1759882450000|2025-10-08 00:14:10|||||||||1
1759883010000|2025-10-08 00:23:30|||||||||4
1759883140000|2025-10-08 00:25:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|149
1759883150000|2025-10-08 00:25:50|||||||||4
1759883180000|2025-10-08 00:26:20|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|14
1759883190000|2025-10-08 00:26:30|||||||||4
1759883200000|2025-10-08 00:26:40|||||||||3
1759883210000|2025-10-08 00:26:50|||||||||5
1759883220000|2025-10-08 00:27:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1759883470000|2025-10-08 00:31:10|||||||||6
1759883540000|2025-10-08 00:32:20|||||||||4
1759883870000|2025-10-08 00:37:50|||||||||14
1759883890000|2025-10-08 00:38:10|||||||||4
1759883900000|2025-10-08 00:38:20|||||||||2
1759884190000|2025-10-08 00:43:10|||||||||2
1759884290000|2025-10-08 00:44:50|||||||||1
1759884380000|2025-10-08 00:46:20|||||||||2
1759885310000|2025-10-08 01:01:50|||||||||1
1759888160000|2025-10-08 01:49:20|||||||||1
1759888270000|2025-10-08 01:51:10|||||||||1
1759888490000|2025-10-08 01:54:50|||||||||1
1759888620000|2025-10-08 01:57:00|||||||||1
1759889040000|2025-10-08 02:04:00|||||||||1
1759889450000|2025-10-08 02:10:50|||||||||2
1759889630000|2025-10-08 02:13:50|||||||||1
1759889730000|2025-10-08 02:15:30|||||||||1
1759890540000|2025-10-08 02:29:00|||||||||5
1759893700000|2025-10-08 03:21:40|||||||||1
1759893950000|2025-10-08 03:25:50|||||||||2
1759895380000|2025-10-08 03:49:40|||||||||1
1759895430000|2025-10-08 03:50:30|||||||||2
1759895450000|2025-10-08 03:50:50|||||||||2
1759896360000|2025-10-08 04:06:00|||||||||66
1759896560000|2025-10-08 04:09:20|||||||||2
1759896570000|2025-10-08 04:09:30|||||||||1
1759897780000|2025-10-08 04:29:40|||||||||38
1759898600000|2025-10-08 04:43:20|||||||||3
1759899210000|2025-10-08 04:53:30|||||||||1
1759901430000|2025-10-08 05:30:30|||||||||1
1759901660000|2025-10-08 05:34:20|||||||||1
1759901780000|2025-10-08 05:36:20|||||||||1
1759901970000|2025-10-08 05:39:30|||||||||50
1759902120000|2025-10-08 05:42:00|||||||||3
1759902460000|2025-10-08 05:47:40|||||||||1
1759902490000|2025-10-08 05:48:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1759902600000|2025-10-08 05:50:00|||||||||1
1759902610000|2025-10-08 05:50:10|||||||||1
1759903330000|2025-10-08 06:02:10|||||||||8
1759903920000|2025-10-08 06:12:00|||||||||1
1759903930000|2025-10-08 06:12:10|||||||||1
1759904290000|2025-10-08 06:18:10|||||||||1
1759904580000|2025-10-08 06:23:00|||||||||1
1759904700000|2025-10-08 06:25:00|||||||||1
1759904890000|2025-10-08 06:28:10|||||||||1
1759905040000|2025-10-08 06:30:40|||||||||2
1759905060000|2025-10-08 06:31:00|||||||||1
1759905130000|2025-10-08 06:32:10|||||||||20
1759905150000|2025-10-08 06:32:30|||||||||1
1759905180000|2025-10-08 06:33:00|||||||||1
1759905300000|2025-10-08 06:35:00|||||||||1
1759905380000|2025-10-08 06:36:20|||||||||1
1759905450000|2025-10-08 06:37:30|||||||||1
1759905460000|2025-10-08 06:37:40|||||||||1
1759905510000|2025-10-08 06:38:30|||||||||1
1759905550000|2025-10-08 06:39:10|||||||||1
1759905560000|2025-10-08 06:39:20|||||||||1
1759905580000|2025-10-08 06:39:40|||||||||1
1759905610000|2025-10-08 06:40:10|||||||||1
1759905640000|2025-10-08 06:40:40|||||||||1
1759905680000|2025-10-08 06:41:20|||||||||1
1759905710000|2025-10-08 06:41:50|||||||||1
1759905770000|2025-10-08 06:42:50|||||||||1
1759905780000|2025-10-08 06:43:00|||||||||1
1759905820000|2025-10-08 06:43:40|||||||||2
1759905860000|2025-10-08 06:44:20|||||||||2
1759905950000|2025-10-08 06:45:50|||||||||2
1759906050000|2025-10-08 06:47:30|||||||||1
1759906070000|2025-10-08 06:47:50|||||||||4
1759906080000|2025-10-08 06:48:00|||||||||1
1759906100000|2025-10-08 06:48:20|||||||||1
1759906130000|2025-10-08 06:48:50|||||||||1
1759906150000|2025-10-08 06:49:10|||||||||1
1759906210000|2025-10-08 06:50:10|||||||||1
1759906230000|2025-10-08 06:50:30|||||||||1
1759906280000|2025-10-08 06:51:20|||||||||1
1759906330000|2025-10-08 06:52:10|||||||||1
1759906370000|2025-10-08 06:52:50|||||||||1
1759906380000|2025-10-08 06:53:00|||||||||1
1759906400000|2025-10-08 06:53:20|||||||||3
1759906440000|2025-10-08 06:54:00|||||||||1
1759906480000|2025-10-08 06:54:40|||||||||1
1759906510000|2025-10-08 06:55:10|||||||||13
1759906550000|2025-10-08 06:55:50|||||||||1
1759906590000|2025-10-08 06:56:30|||||||||1
1759906660000|2025-10-08 06:57:40|||||||||1
1759906690000|2025-10-08 06:58:10|||||||||1
1759906770000|2025-10-08 06:59:30|||||||||1
1759906800000|2025-10-08 07:00:00|||||||||3
1759906880000|2025-10-08 07:01:20|||||||||12
1759906890000|2025-10-08 07:01:30|||||||||1
1759906900000|2025-10-08 07:01:40|||||||||4
1759907000000|2025-10-08 07:03:20|||||||||1
1759907040000|2025-10-08 07:04:00|||||||||1
1759907050000|2025-10-08 07:04:10|||||||||3
1759907090000|2025-10-08 07:04:50|||||||||3
1759907100000|2025-10-08 07:05:00|||||||||1
1759907110000|2025-10-08 07:05:10|||||||||1
1759907140000|2025-10-08 07:05:40|||||||||1
1759907220000|2025-10-08 07:07:00|||||||||1
1759907240000|2025-10-08 07:07:20|||||||||1
1759907320000|2025-10-08 07:08:40|||||||||1
1759907340000|2025-10-08 07:09:00|||||||||1
1759907420000|2025-10-08 07:10:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|36
1759907460000|2025-10-08 07:11:00|||||||||2
1759907730000|2025-10-08 07:15:30|||||||||5
1759907740000|2025-10-08 07:15:40|||||||||2
1759907770000|2025-10-08 07:16:10|||||||||10
1759908230000|2025-10-08 07:23:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1759908250000|2025-10-08 07:24:10|||||||||2
1759908260000|2025-10-08 07:24:20|||||||||1
1759908270000|2025-10-08 07:24:30|||||||||1
1759908330000|2025-10-08 07:25:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|21
1759908340000|2025-10-08 07:25:40|||||||||2
1759908590000|2025-10-08 07:29:50|||||||||1
1759909000000|2025-10-08 07:36:40|||||||||2
1759909050000|2025-10-08 07:37:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|31
1759909180000|2025-10-08 07:39:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|15
1759909240000|2025-10-08 07:40:40|||||||||8
1759909290000|2025-10-08 07:41:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|47
1759909310000|2025-10-08 07:41:50|||||||||1
1759909570000|2025-10-08 07:46:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1759909580000|2025-10-08 07:46:20|||||||||1
1759909630000|2025-10-08 07:47:10|||||||||5
1759909720000|2025-10-08 07:48:40|||||||||2
1759909810000|2025-10-08 07:50:10|||||||||1
1759909850000|2025-10-08 07:50:50|||||||||3
1759909860000|2025-10-08 07:51:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|26
1759909870000|2025-10-08 07:51:10|||||||||1
1759910130000|2025-10-08 07:55:30|||||||||15
1759910230000|2025-10-08 07:57:10|||||||||1
1759910400000|2025-10-08 08:00:00|||||||||2
1759910410000|2025-10-08 08:00:10|||||||||1
1759910420000|2025-10-08 08:00:20|||||||||1
1759910430000|2025-10-08 08:00:30|||||||||1
1759910440000|2025-10-08 08:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1759910490000|2025-10-08 08:01:30|||||||||1
1759910510000|2025-10-08 08:01:50|||||||||5
1759910540000|2025-10-08 08:02:20|||||||||5
1759910670000|2025-10-08 08:04:30|||||||||3
1759910680000|2025-10-08 08:04:40|||||||||2
1759910690000|2025-10-08 08:04:50|||||||||4
1759910700000|2025-10-08 08:05:00|||||||||4
1759910750000|2025-10-08 08:05:50|||||||||6
1759910820000|2025-10-08 08:07:00|||||||||1
1759910950000|2025-10-08 08:09:10|||||||||20
1759911020000|2025-10-08 08:10:20|||||||||1
1759911040000|2025-10-08 08:10:40|||||||||2
1759911240000|2025-10-08 08:14:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|45
1759911250000|2025-10-08 08:14:10|||||||||5
1759911260000|2025-10-08 08:14:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1759911270000|2025-10-08 08:14:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|1
1759911310000|2025-10-08 08:15:10|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|11
1759911480000|2025-10-08 08:18:00|||||||||1
1759911720000|2025-10-08 08:22:00|||||||||1
1759911770000|2025-10-08 08:22:50|||||||||5
1759911830000|2025-10-08 08:23:50|||||||||5
1759912030000|2025-10-08 08:27:10|||||||||1
1759912240000|2025-10-08 08:30:40|||||||||2
1759912300000|2025-10-08 08:31:40|||||||||2
1759912340000|2025-10-08 08:32:20|||||||||1
1759912520000|2025-10-08 08:35:20|||||||||1
1759912620000|2025-10-08 08:37:00|||||||||1
1759912700000|2025-10-08 08:38:20|||||||||17
1759912710000|2025-10-08 08:38:30|||||||||20
1759912720000|2025-10-08 08:38:40|||||||||16
1759912780000|2025-10-08 08:39:40|||||||||8
1759912870000|2025-10-08 08:41:10|||||||||3
1759913250000|2025-10-08 08:47:30|||||||||1
1759913300000|2025-10-08 08:48:20|||||||||2
1759913390000|2025-10-08 08:49:50|||||||||3
1759913720000|2025-10-08 08:55:20|||||||||37
1759913800000|2025-10-08 08:56:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|14
1759913810000|2025-10-08 08:56:50|||||||||4
1759913820000|2025-10-08 08:57:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1759913830000|2025-10-08 08:57:10|||||||||4
1759913850000|2025-10-08 08:57:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759913880000|2025-10-08 08:58:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|10
1759913910000|2025-10-08 08:58:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|8
1759913940000|2025-10-08 08:59:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|25
1759913960000|2025-10-08 08:59:20|||||||||7
1759914020000|2025-10-08 09:00:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1759914120000|2025-10-08 09:02:00|||||||||1
1759914130000|2025-10-08 09:02:10|||||||||2
1759914270000|2025-10-08 09:04:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1759914320000|2025-10-08 09:05:20|||||||||1
1759914340000|2025-10-08 09:05:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1759914420000|2025-10-08 09:07:00|||||||||4
1759914450000|2025-10-08 09:07:30|||||||||2
1759914460000|2025-10-08 09:07:40|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|1
1759914470000|2025-10-08 09:07:50|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|10
1759914690000|2025-10-08 09:11:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1759914800000|2025-10-08 09:13:20|||||||||1
1759914830000|2025-10-08 09:13:50|||||||||1
1759914870000|2025-10-08 09:14:30|||||||||10
1759914880000|2025-10-08 09:14:40|||||||||9
1759915060000|2025-10-08 09:17:40|||||||||1
1759915120000|2025-10-08 09:18:40|||||||||5
1759915130000|2025-10-08 09:18:50|||||||||1
1759915160000|2025-10-08 09:19:20|||||||||1
1759915170000|2025-10-08 09:19:30|||||||||1
1759915190000|2025-10-08 09:19:50|||||||||1
1759915240000|2025-10-08 09:20:40|||||||||1
1759915320000|2025-10-08 09:22:00|||||||||1
1759915480000|2025-10-08 09:24:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1759915560000|2025-10-08 09:26:00|||||||||1
1759915570000|2025-10-08 09:26:10|||||||||4
1759915590000|2025-10-08 09:26:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1759915610000|2025-10-08 09:26:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1759915620000|2025-10-08 09:27:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1759915650000|2025-10-08 09:27:30|||||||||2
1759915660000|2025-10-08 09:27:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759915730000|2025-10-08 09:28:50|||||||||1
1759915900000|2025-10-08 09:31:40|||||||||1
1759916090000|2025-10-08 09:34:50|||||||||1
1759916220000|2025-10-08 09:37:00|||||||||1
1759916330000|2025-10-08 09:38:50|||||||||1
1759916470000|2025-10-08 09:41:10|||||||||1
1759916540000|2025-10-08 09:42:20|||||||||8
1759916580000|2025-10-08 09:43:00|||||||||3
1759916630000|2025-10-08 09:43:50|||||||||1
1759916640000|2025-10-08 09:44:00|||||||||3
1759916710000|2025-10-08 09:45:10|||||||||1
1759917110000|2025-10-08 09:51:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1759917460000|2025-10-08 09:57:40|||||||||2
1759917940000|2025-10-08 10:05:40|||||||||1
1759917950000|2025-10-08 10:05:50|||||||||1
1759917960000|2025-10-08 10:06:00|||||||||1
1759917970000|2025-10-08 10:06:10|||||||||1
1759918260000|2025-10-08 10:11:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1759918300000|2025-10-08 10:11:40|||||||||8
1759918320000|2025-10-08 10:12:00|||||||||1
1759918370000|2025-10-08 10:12:50|||||||||2
1759918390000|2025-10-08 10:13:10|||||||||1
1759918460000|2025-10-08 10:14:20|||||||||1
1759918630000|2025-10-08 10:17:10|||||||||1
1759918690000|2025-10-08 10:18:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1759918810000|2025-10-08 10:20:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|30
1759918820000|2025-10-08 10:20:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1759918980000|2025-10-08 10:23:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1759919000000|2025-10-08 10:23:20|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|27
1759919030000|2025-10-08 10:23:50|||||||||2
1759919130000|2025-10-08 10:25:30|||||||||1
1759919150000|2025-10-08 10:25:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1759919220000|2025-10-08 10:27:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759919230000|2025-10-08 10:27:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1759919280000|2025-10-08 10:28:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1759919330000|2025-10-08 10:28:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1759919420000|2025-10-08 10:30:20|||||||||1
1759919500000|2025-10-08 10:31:40|||||||||1
1759919530000|2025-10-08 10:32:10|||||||||1
1759919840000|2025-10-08 10:37:20|||||||||1
1759920020000|2025-10-08 10:40:20|||||||||1
1759920030000|2025-10-08 10:40:30|||||||||1
1759920130000|2025-10-08 10:42:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759920230000|2025-10-08 10:43:50|||||||||1
1759920310000|2025-10-08 10:45:10|||||||||2
1759920420000|2025-10-08 10:47:00|||||||||63
1759920610000|2025-10-08 10:50:10|||||||||1
1759920840000|2025-10-08 10:54:00|||||||||2
1759920960000|2025-10-08 10:56:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1759921000000|2025-10-08 10:56:40|||||||||2
1759921050000|2025-10-08 10:57:30|||||||||1
1759921080000|2025-10-08 10:58:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|9
1759921180000|2025-10-08 10:59:40|||||||||1
1759921200000|2025-10-08 11:00:00|||||||||4
1759921350000|2025-10-08 11:02:30|||||||||1
1759921380000|2025-10-08 11:03:00|||||||||3
1759922110000|2025-10-08 11:15:10|||||||||2
1759922120000|2025-10-08 11:15:20|||||||||2
1759922260000|2025-10-08 11:17:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|68
1759922270000|2025-10-08 11:17:50|||||||||2
1759922280000|2025-10-08 11:18:00|||||||||1
1759922300000|2025-10-08 11:18:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1759922310000|2025-10-08 11:18:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759922320000|2025-10-08 11:18:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1759922330000|2025-10-08 11:18:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759922360000|2025-10-08 11:19:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1759922720000|2025-10-08 11:25:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1759922730000|2025-10-08 11:25:30|||||||||2
1759922760000|2025-10-08 11:26:00|||||||||1
1759923030000|2025-10-08 11:30:30|||||||||2
1759923270000|2025-10-08 11:34:30|||||||||1
1759923280000|2025-10-08 11:34:40|||||||||1
1759923290000|2025-10-08 11:34:50|||||||||1
1759923610000|2025-10-08 11:40:10|||||||||6
1759923860000|2025-10-08 11:44:20|||||||||9
1759924020000|2025-10-08 11:47:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1759924050000|2025-10-08 11:47:30|||||||||1
1759924170000|2025-10-08 11:49:30|||||||||1
1759924740000|2025-10-08 11:59:00|||||||||3
1759924780000|2025-10-08 11:59:40|||||||||10
1759924790000|2025-10-08 11:59:50|||||||||1
1759924800000|2025-10-08 12:00:00|||||||||1
1759924950000|2025-10-08 12:02:30|||||||||1
1759924990000|2025-10-08 12:03:10|||||||||1
1759925040000|2025-10-08 12:04:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1759925060000|2025-10-08 12:04:20|||||||||12
1759925150000|2025-10-08 12:05:50|||||||||1
1759925310000|2025-10-08 12:08:30|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|2
1759925380000|2025-10-08 12:09:40|||||||||1
1759925480000|2025-10-08 12:11:20|||||||||5
1759925570000|2025-10-08 12:12:50|||||||||2
1759925630000|2025-10-08 12:13:50|||||||||2
1759925650000|2025-10-08 12:14:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|242
1759925680000|2025-10-08 12:14:40|||||||||9
1759925690000|2025-10-08 12:14:50|||||||||7
1759925750000|2025-10-08 12:15:50|||||||||4
1759925760000|2025-10-08 12:16:00|||||||||2
1759925770000|2025-10-08 12:16:10|||||||||1
1759925810000|2025-10-08 12:16:50|||||||||1
1759926060000|2025-10-08 12:21:00|||||||||5
1759926070000|2025-10-08 12:21:10|||||||||4
1759926090000|2025-10-08 12:21:30|||||||||1
1759926110000|2025-10-08 12:21:50|||||||||22
1759926160000|2025-10-08 12:22:40|||||||||1
1759926170000|2025-10-08 12:22:50|||||||||1
1759926510000|2025-10-08 12:28:30|||||||||1
1759926540000|2025-10-08 12:29:00|||||||||1
1759926590000|2025-10-08 12:29:50|||||||||1
1759926610000|2025-10-08 12:30:10|||||||||6
1759926700000|2025-10-08 12:31:40|||||||||1
1759926730000|2025-10-08 12:32:10|||||||||1
1759926800000|2025-10-08 12:33:20|||||||||2
1759926910000|2025-10-08 12:35:10|||||||||1
1759927030000|2025-10-08 12:37:10|||||||||1
1759927070000|2025-10-08 12:37:50|||||||||4
1759927100000|2025-10-08 12:38:20|||||||||2
1759927120000|2025-10-08 12:38:40|||||||||2
1759927170000|2025-10-08 12:39:30|||||||||1
1759927450000|2025-10-08 12:44:10|||||||||2
1759927460000|2025-10-08 12:44:20|||||||||1
1759927480000|2025-10-08 12:44:40|||||||||1
1759927670000|2025-10-08 12:47:50|||||||||2
1759927780000|2025-10-08 12:49:40|||||||||2
1759927890000|2025-10-08 12:51:30|||||||||2
1759928060000|2025-10-08 12:54:20|||||||||20
1759928080000|2025-10-08 12:54:40|||||||||10
1759928090000|2025-10-08 12:54:50|||||||||2
1759928120000|2025-10-08 12:55:20|||||||||2
1759928250000|2025-10-08 12:57:30|||||||||1
1759928310000|2025-10-08 12:58:30|||||||||3
1759928330000|2025-10-08 12:58:50|||||||||3
1759928420000|2025-10-08 13:00:20|||||||||11
1759928530000|2025-10-08 13:02:10|||||||||2
1759928550000|2025-10-08 13:02:30|||||||||3
1759928560000|2025-10-08 13:02:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1759928580000|2025-10-08 13:03:00|||||||||1
1759928590000|2025-10-08 13:03:10|||||||||4
1759928630000|2025-10-08 13:03:50|||||||||3
1759928640000|2025-10-08 13:04:00|||||||||5
1759928660000|2025-10-08 13:04:20|||||||||10
1759928700000|2025-10-08 13:05:00|||||||||2
1759928750000|2025-10-08 13:05:50|||||||||4
1759928850000|2025-10-08 13:07:30|||||||||2
1759928910000|2025-10-08 13:08:30|||||||||1
1759928970000|2025-10-08 13:09:30|||||||||2
1759929170000|2025-10-08 13:12:50|||||||||5
1759929300000|2025-10-08 13:15:00|||||||||1
1759929320000|2025-10-08 13:15:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|96
1759929360000|2025-10-08 13:16:00|||||||||7
1759929370000|2025-10-08 13:16:10|||||||||1
1759929420000|2025-10-08 13:17:00|||||||||2
1759929470000|2025-10-08 13:17:50|||||||||2
1759929600000|2025-10-08 13:20:00|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|12
1759929610000|2025-10-08 13:20:10|||||||||10
1759929620000|2025-10-08 13:20:20|||||||||1
1759929690000|2025-10-08 13:21:30|||||||||1
1759929700000|2025-10-08 13:21:40|||||||||8
1759929740000|2025-10-08 13:22:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1759929810000|2025-10-08 13:23:30|||||||||1
1759929870000|2025-10-08 13:24:30|||||||||1
1759929960000|2025-10-08 13:26:00|||||||||5
1759929970000|2025-10-08 13:26:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|20
1759930020000|2025-10-08 13:27:00|||||||||19
1759930040000|2025-10-08 13:27:20|||||||||1
1759930080000|2025-10-08 13:28:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|25
1759930100000|2025-10-08 13:28:20|||||||||7
1759930140000|2025-10-08 13:29:00|||||||||1
1759930160000|2025-10-08 13:29:20|||||||||1
1759930190000|2025-10-08 13:29:50|||||||||2
1759930200000|2025-10-08 13:30:00|||||||||2
1759930210000|2025-10-08 13:30:10|||||||||10
1759930230000|2025-10-08 13:30:30|||||||||1
1759930250000|2025-10-08 13:30:50|||||||||6
1759930260000|2025-10-08 13:31:00|19|18.84|19|18.84|19|18.84|19|18.84|197
1759930270000|2025-10-08 13:31:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|18
1759930280000|2025-10-08 13:31:20|||||||||7
1759930290000|2025-10-08 13:31:30|||||||||52
1759930300000|2025-10-08 13:31:40|||||||||3
1759930310000|2025-10-08 13:31:50|||||||||2
1759930320000|2025-10-08 13:32:00|||||||||23
1759930330000|2025-10-08 13:32:10|||||||||7
1759930340000|2025-10-08 13:32:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|22
1759930370000|2025-10-08 13:32:50|||||||||2
1759930380000|2025-10-08 13:33:00|||||||||1
1759930390000|2025-10-08 13:33:10|||||||||10
1759930410000|2025-10-08 13:33:30|||||||||84
1759930420000|2025-10-08 13:33:40|||||||||3
1759930440000|2025-10-08 13:34:00|||||||||42
1759930460000|2025-10-08 13:34:20|||||||||14
1759930500000|2025-10-08 13:35:00|||||||||12
1759930510000|2025-10-08 13:35:10|||||||||11
1759930530000|2025-10-08 13:35:30|||||||||22
1759930540000|2025-10-08 13:35:40|||||||||52
1759930550000|2025-10-08 13:35:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|23
1759930560000|2025-10-08 13:36:00|||||||||1
1759930570000|2025-10-08 13:36:10|||||||||40
1759930600000|2025-10-08 13:36:40|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|90
1759930610000|2025-10-08 13:36:50|||||||||6
1759930620000|2025-10-08 13:37:00|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|99
1759930640000|2025-10-08 13:37:20|19|18.84|19|18.84|19|18.84|18.98|18.82|14
1759930650000|2025-10-08 13:37:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|16
1759930660000|2025-10-08 13:37:40|||||||||6
1759930680000|2025-10-08 13:38:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|28
1759930700000|2025-10-08 13:38:20|||||||||4
1759930710000|2025-10-08 13:38:30|||||||||3
1759930720000|2025-10-08 13:38:40|||||||||11
1759930730000|2025-10-08 13:38:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|140
1759930740000|2025-10-08 13:39:00|19.01|18.85|18.99|18.83|19.03|18.87|18.98|18.82|73
1759930750000|2025-10-08 13:39:10|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|96
1759930760000|2025-10-08 13:39:20|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|2
1759930770000|2025-10-08 13:39:30|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|5
1759930780000|2025-10-08 13:39:40|19|18.84|19.03|18.87|19.03|18.87|19|18.84|54
1759930790000|2025-10-08 13:39:50|19.02|18.86|18.99|18.83|19.03|18.87|18.98|18.82|62
1759930800000|2025-10-08 13:40:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1759930810000|2025-10-08 13:40:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1759930820000|2025-10-08 13:40:20|||||||||5
1759930830000|2025-10-08 13:40:30|||||||||4
1759930840000|2025-10-08 13:40:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1759930850000|2025-10-08 13:40:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1759930860000|2025-10-08 13:41:00|||||||||1
1759930870000|2025-10-08 13:41:10|||||||||11
1759930890000|2025-10-08 13:41:30|||||||||20
1759930900000|2025-10-08 13:41:40|||||||||3
1759930910000|2025-10-08 13:41:50|||||||||2
1759930920000|2025-10-08 13:42:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1759930930000|2025-10-08 13:42:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|63
1759930940000|2025-10-08 13:42:20|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|12
1759930950000|2025-10-08 13:42:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1759930960000|2025-10-08 13:42:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1759930980000|2025-10-08 13:43:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|20
1759930990000|2025-10-08 13:43:10|||||||||3
1759931010000|2025-10-08 13:43:30|||||||||3
1759931030000|2025-10-08 13:43:50|||||||||12
1759931040000|2025-10-08 13:44:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|19
1759931070000|2025-10-08 13:44:30|||||||||2
1759931080000|2025-10-08 13:44:40|||||||||2
1759931090000|2025-10-08 13:44:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1759931100000|2025-10-08 13:45:00|||||||||22
1759931110000|2025-10-08 13:45:10|||||||||5
1759931120000|2025-10-08 13:45:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|80
1759931140000|2025-10-08 13:45:40|19.08|18.92|19.05|18.89|19.08|18.92|19.03|18.87|33
1759931150000|2025-10-08 13:45:50|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|6
1759931170000|2025-10-08 13:46:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|60
1759931180000|2025-10-08 13:46:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|18
1759931190000|2025-10-08 13:46:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1759931200000|2025-10-08 13:46:40|||||||||3
1759931210000|2025-10-08 13:46:50|||||||||7
1759931220000|2025-10-08 13:47:00|||||||||47
1759931240000|2025-10-08 13:47:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1759931250000|2025-10-08 13:47:30|||||||||6
1759931260000|2025-10-08 13:47:40|||||||||69
1759931270000|2025-10-08 13:47:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|59
1759931280000|2025-10-08 13:48:00|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|69
1759931290000|2025-10-08 13:48:10|||||||||13
1759931300000|2025-10-08 13:48:20|||||||||11
1759931310000|2025-10-08 13:48:30|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|12
1759931330000|2025-10-08 13:48:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|66
1759931360000|2025-10-08 13:49:20|||||||||56
1759931370000|2025-10-08 13:49:30|||||||||75
1759931380000|2025-10-08 13:49:40|||||||||2
1759931390000|2025-10-08 13:49:50|||||||||32
1759931410000|2025-10-08 13:50:10|||||||||5
1759931420000|2025-10-08 13:50:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1759931430000|2025-10-08 13:50:30|||||||||2
1759931470000|2025-10-08 13:51:10|||||||||6
1759931480000|2025-10-08 13:51:20|||||||||1
1759931490000|2025-10-08 13:51:30|||||||||3
1759931500000|2025-10-08 13:51:40|||||||||13
1759931510000|2025-10-08 13:51:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|45
1759931520000|2025-10-08 13:52:00|||||||||1
1759931530000|2025-10-08 13:52:10|||||||||52
1759931550000|2025-10-08 13:52:30|||||||||12
1759931580000|2025-10-08 13:53:00|||||||||5
1759931590000|2025-10-08 13:53:10|||||||||1
1759931600000|2025-10-08 13:53:20|||||||||2
1759931610000|2025-10-08 13:53:30|||||||||8
1759931630000|2025-10-08 13:53:50|||||||||6
1759931650000|2025-10-08 13:54:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|82
1759931660000|2025-10-08 13:54:20|||||||||18
1759931670000|2025-10-08 13:54:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1759931680000|2025-10-08 13:54:40|||||||||8
1759931700000|2025-10-08 13:55:00|||||||||16
1759931720000|2025-10-08 13:55:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1759931730000|2025-10-08 13:55:30|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1759931740000|2025-10-08 13:55:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1759931760000|2025-10-08 13:56:00|||||||||45
1759931770000|2025-10-08 13:56:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|45
1759931790000|2025-10-08 13:56:30|||||||||8
1759931800000|2025-10-08 13:56:40|||||||||11
1759931810000|2025-10-08 13:56:50|||||||||7
1759931830000|2025-10-08 13:57:10|||||||||3
1759931850000|2025-10-08 13:57:30|||||||||9
1759931860000|2025-10-08 13:57:40|||||||||3
1759931870000|2025-10-08 13:57:50|||||||||1
1759931880000|2025-10-08 13:58:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1759931900000|2025-10-08 13:58:20|||||||||29
1759931910000|2025-10-08 13:58:30|||||||||60
1759931930000|2025-10-08 13:58:50|||||||||2
1759931950000|2025-10-08 13:59:10|||||||||73
1759931960000|2025-10-08 13:59:20|||||||||1
1759931970000|2025-10-08 13:59:30|||||||||6
1759931980000|2025-10-08 13:59:40|||||||||1
1759931990000|2025-10-08 13:59:50|||||||||5
1759932000000|2025-10-08 14:00:00|||||||||78
1759932020000|2025-10-08 14:00:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|199
1759932030000|2025-10-08 14:00:30|||||||||212
1759932050000|2025-10-08 14:00:50|||||||||25
1759932060000|2025-10-08 14:01:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|34
1759932070000|2025-10-08 14:01:10|||||||||28
1759932080000|2025-10-08 14:01:20|||||||||6
1759932090000|2025-10-08 14:01:30|||||||||10
1759932100000|2025-10-08 14:01:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|36
1759932110000|2025-10-08 14:01:50|||||||||1
1759932120000|2025-10-08 14:02:00|||||||||1
1759932130000|2025-10-08 14:02:10|||||||||36
1759932140000|2025-10-08 14:02:20|||||||||22
1759932150000|2025-10-08 14:02:30|||||||||23
1759932160000|2025-10-08 14:02:40|||||||||86
1759932170000|2025-10-08 14:02:50|||||||||1
1759932180000|2025-10-08 14:03:00|||||||||1
1759932190000|2025-10-08 14:03:10|||||||||45
1759932200000|2025-10-08 14:03:20|||||||||32
1759932210000|2025-10-08 14:03:30|||||||||3
1759932240000|2025-10-08 14:04:00|||||||||1
1759932250000|2025-10-08 14:04:10|||||||||1
1759932270000|2025-10-08 14:04:30|||||||||7
1759932290000|2025-10-08 14:04:50|||||||||2
1759932300000|2025-10-08 14:05:00|||||||||1
1759932310000|2025-10-08 14:05:10|||||||||1
1759932330000|2025-10-08 14:05:30|||||||||2
1759932340000|2025-10-08 14:05:40|||||||||1
1759932360000|2025-10-08 14:06:00|||||||||2
1759932370000|2025-10-08 14:06:10|||||||||7
1759932380000|2025-10-08 14:06:20|||||||||1
1759932390000|2025-10-08 14:06:30|||||||||1
1759932400000|2025-10-08 14:06:40|||||||||6
1759932410000|2025-10-08 14:06:50|||||||||4
1759932420000|2025-10-08 14:07:00|||||||||3
1759932440000|2025-10-08 14:07:20|||||||||3
1759932450000|2025-10-08 14:07:30|||||||||2
1759932460000|2025-10-08 14:07:40|||||||||3
1759932470000|2025-10-08 14:07:50|||||||||7
1759932480000|2025-10-08 14:08:00|||||||||3
1759932500000|2025-10-08 14:08:20|||||||||5
1759932510000|2025-10-08 14:08:30|||||||||1
1759932530000|2025-10-08 14:08:50|||||||||1
1759932540000|2025-10-08 14:09:00|||||||||14
1759932550000|2025-10-08 14:09:10|||||||||4
1759932560000|2025-10-08 14:09:20|||||||||1
1759932570000|2025-10-08 14:09:30|||||||||2
1759932580000|2025-10-08 14:09:40|||||||||1
1759932590000|2025-10-08 14:09:50|||||||||1
1759932600000|2025-10-08 14:10:00|||||||||14
1759932610000|2025-10-08 14:10:10|||||||||2
1759932620000|2025-10-08 14:10:20|||||||||2
1759932630000|2025-10-08 14:10:30|||||||||1
1759932640000|2025-10-08 14:10:40|||||||||25
1759932650000|2025-10-08 14:10:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|9
1759932660000|2025-10-08 14:11:00|||||||||45
1759932670000|2025-10-08 14:11:10|||||||||4
1759932690000|2025-10-08 14:11:30|||||||||5
1759932700000|2025-10-08 14:11:40|||||||||2
1759932710000|2025-10-08 14:11:50|||||||||1
1759932720000|2025-10-08 14:12:00|||||||||5
1759932740000|2025-10-08 14:12:20|||||||||1
1759932750000|2025-10-08 14:12:30|||||||||4
1759932760000|2025-10-08 14:12:40|||||||||155
1759932780000|2025-10-08 14:13:00|||||||||2
1759932790000|2025-10-08 14:13:10|||||||||2
1759932800000|2025-10-08 14:13:20|||||||||3
1759932810000|2025-10-08 14:13:30|||||||||1
1759932820000|2025-10-08 14:13:40|||||||||1
1759932830000|2025-10-08 14:13:50|||||||||2
1759932840000|2025-10-08 14:14:00|||||||||2
1759932850000|2025-10-08 14:14:10|||||||||1
1759932870000|2025-10-08 14:14:30|||||||||2
1759932890000|2025-10-08 14:14:50|||||||||3
1759932900000|2025-10-08 14:15:00|||||||||4
1759932910000|2025-10-08 14:15:10|||||||||18
1759932920000|2025-10-08 14:15:20|||||||||4
1759932930000|2025-10-08 14:15:30|||||||||31
1759932940000|2025-10-08 14:15:40|||||||||10
1759932950000|2025-10-08 14:15:50|||||||||1
1759932960000|2025-10-08 14:16:00|||||||||2
1759932970000|2025-10-08 14:16:10|||||||||6
1759932980000|2025-10-08 14:16:20|||||||||1
1759932990000|2025-10-08 14:16:30|||||||||5
1759933000000|2025-10-08 14:16:40|||||||||3
1759933020000|2025-10-08 14:17:00|||||||||2
1759933030000|2025-10-08 14:17:10|||||||||7
1759933040000|2025-10-08 14:17:20|||||||||1
1759933050000|2025-10-08 14:17:30|||||||||2
1759933060000|2025-10-08 14:17:40|||||||||5
1759933070000|2025-10-08 14:17:50|||||||||140
1759933080000|2025-10-08 14:18:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1759933090000|2025-10-08 14:18:10|||||||||1
1759933100000|2025-10-08 14:18:20|||||||||101
1759933110000|2025-10-08 14:18:30|||||||||2
1759933120000|2025-10-08 14:18:40|||||||||1
1759933130000|2025-10-08 14:18:50|||||||||2
1759933140000|2025-10-08 14:19:00|||||||||1
1759933150000|2025-10-08 14:19:10|||||||||12
1759933160000|2025-10-08 14:19:20|||||||||2
1759933170000|2025-10-08 14:19:30|||||||||5
1759933180000|2025-10-08 14:19:40|||||||||2
1759933190000|2025-10-08 14:19:50|||||||||3
1759933200000|2025-10-08 14:20:00|||||||||2
1759933210000|2025-10-08 14:20:10|||||||||5
1759933220000|2025-10-08 14:20:20|||||||||1
1759933240000|2025-10-08 14:20:40|||||||||8
1759933260000|2025-10-08 14:21:00|||||||||1
1759933270000|2025-10-08 14:21:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|22
1759933290000|2025-10-08 14:21:30|||||||||2
1759933300000|2025-10-08 14:21:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|147
1759933310000|2025-10-08 14:21:50|||||||||2
1759933320000|2025-10-08 14:22:00|||||||||1
1759933330000|2025-10-08 14:22:10|||||||||1
1759933340000|2025-10-08 14:22:20|||||||||1
1759933350000|2025-10-08 14:22:30|||||||||2
1759933360000|2025-10-08 14:22:40|||||||||1
1759933370000|2025-10-08 14:22:50|||||||||2
1759933390000|2025-10-08 14:23:10|||||||||1
1759933410000|2025-10-08 14:23:30|||||||||1
1759933420000|2025-10-08 14:23:40|||||||||3
1759933430000|2025-10-08 14:23:50|||||||||1
1759933450000|2025-10-08 14:24:10|||||||||26
1759933460000|2025-10-08 14:24:20|||||||||1
1759933480000|2025-10-08 14:24:40|||||||||1
1759933490000|2025-10-08 14:24:50|||||||||1
1759933510000|2025-10-08 14:25:10|||||||||3
1759933520000|2025-10-08 14:25:20|||||||||1
1759933530000|2025-10-08 14:25:30|||||||||1
1759933540000|2025-10-08 14:25:40|||||||||4
1759933570000|2025-10-08 14:26:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|37
1759933580000|2025-10-08 14:26:20|||||||||7
1759933590000|2025-10-08 14:26:30|||||||||1
1759933600000|2025-10-08 14:26:40|||||||||34
1759933610000|2025-10-08 14:26:50|||||||||3
1759933620000|2025-10-08 14:27:00|||||||||2
1759933630000|2025-10-08 14:27:10|||||||||73
1759933650000|2025-10-08 14:27:30|||||||||7
1759933660000|2025-10-08 14:27:40|||||||||3
1759933670000|2025-10-08 14:27:50|||||||||2
1759933680000|2025-10-08 14:28:00|||||||||15
1759933690000|2025-10-08 14:28:10|||||||||1
1759933700000|2025-10-08 14:28:20|||||||||7
1759933710000|2025-10-08 14:28:30|||||||||2
1759933720000|2025-10-08 14:28:40|||||||||1
1759933730000|2025-10-08 14:28:50|||||||||2
1759933740000|2025-10-08 14:29:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|89
1759933750000|2025-10-08 14:29:10|||||||||2
1759933770000|2025-10-08 14:29:30|||||||||33
1759933780000|2025-10-08 14:29:40|||||||||33
1759933790000|2025-10-08 14:29:50|||||||||11
1759933800000|2025-10-08 14:30:00|||||||||7
1759933810000|2025-10-08 14:30:10|||||||||4
1759933820000|2025-10-08 14:30:20|||||||||22
1759933830000|2025-10-08 14:30:30|||||||||5
1759933860000|2025-10-08 14:31:00|||||||||5
1759933910000|2025-10-08 14:31:50|||||||||1
1759933920000|2025-10-08 14:32:00|||||||||1
1759933950000|2025-10-08 14:32:30|||||||||38
1759933960000|2025-10-08 14:32:40|||||||||14
1759933970000|2025-10-08 14:32:50|||||||||1
1759933990000|2025-10-08 14:33:10|||||||||9
1759934000000|2025-10-08 14:33:20|||||||||4
1759934020000|2025-10-08 14:33:40|||||||||2
1759934030000|2025-10-08 14:33:50|||||||||2
1759934060000|2025-10-08 14:34:20|||||||||2
1759934080000|2025-10-08 14:34:40|||||||||1
1759934090000|2025-10-08 14:34:50|||||||||1
1759934110000|2025-10-08 14:35:10|||||||||20
1759934120000|2025-10-08 14:35:20|||||||||11
1759934130000|2025-10-08 14:35:30|||||||||1
1759934140000|2025-10-08 14:35:40|||||||||1
1759934150000|2025-10-08 14:35:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1759934160000|2025-10-08 14:36:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1759934170000|2025-10-08 14:36:10|||||||||11
1759934200000|2025-10-08 14:36:40|||||||||8
1759934210000|2025-10-08 14:36:50|||||||||12
1759934220000|2025-10-08 14:37:00|||||||||1
1759934230000|2025-10-08 14:37:10|||||||||5
1759934250000|2025-10-08 14:37:30|||||||||1
1759934260000|2025-10-08 14:37:40|||||||||10
1759934270000|2025-10-08 14:37:50|||||||||9
1759934280000|2025-10-08 14:38:00|||||||||6
1759934290000|2025-10-08 14:38:10|||||||||1
1759934310000|2025-10-08 14:38:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|115
1759934320000|2025-10-08 14:38:40|||||||||9
1759934330000|2025-10-08 14:38:50|||||||||4
1759934340000|2025-10-08 14:39:00|||||||||2
1759934350000|2025-10-08 14:39:10|||||||||8
1759934360000|2025-10-08 14:39:20|||||||||1
1759934370000|2025-10-08 14:39:30|||||||||1
1759934390000|2025-10-08 14:39:50|||||||||3
1759934400000|2025-10-08 14:40:00|||||||||11
1759934410000|2025-10-08 14:40:10|||||||||1
1759934430000|2025-10-08 14:40:30|||||||||3
1759934450000|2025-10-08 14:40:50|||||||||1
1759934460000|2025-10-08 14:41:00|||||||||2
1759934480000|2025-10-08 14:41:20|||||||||2
1759934490000|2025-10-08 14:41:30|||||||||1
1759934510000|2025-10-08 14:41:50|||||||||2
1759934520000|2025-10-08 14:42:00|||||||||4
1759934530000|2025-10-08 14:42:10|||||||||1
1759934540000|2025-10-08 14:42:20|||||||||4
1759934550000|2025-10-08 14:42:30|||||||||1
1759934560000|2025-10-08 14:42:40|||||||||2
1759934580000|2025-10-08 14:43:00|||||||||10
1759934590000|2025-10-08 14:43:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|30
1759934600000|2025-10-08 14:43:20|||||||||4
1759934610000|2025-10-08 14:43:30|||||||||1
1759934630000|2025-10-08 14:43:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|20
1759934650000|2025-10-08 14:44:10|||||||||2
1759934690000|2025-10-08 14:44:50|||||||||2
1759934700000|2025-10-08 14:45:00|||||||||1
1759934710000|2025-10-08 14:45:10|||||||||1
1759934760000|2025-10-08 14:46:00|||||||||1
1759934770000|2025-10-08 14:46:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|192
1759934800000|2025-10-08 14:46:40|||||||||3
1759934810000|2025-10-08 14:46:50|||||||||5
1759934820000|2025-10-08 14:47:00|||||||||9
1759934830000|2025-10-08 14:47:10|||||||||4
1759934840000|2025-10-08 14:47:20|||||||||8
1759934850000|2025-10-08 14:47:30|||||||||10
1759934860000|2025-10-08 14:47:40|||||||||1
1759934870000|2025-10-08 14:47:50|||||||||4
1759934880000|2025-10-08 14:48:00|||||||||9
1759934890000|2025-10-08 14:48:10|||||||||8
1759934900000|2025-10-08 14:48:20|||||||||1
1759934910000|2025-10-08 14:48:30|||||||||5
1759934930000|2025-10-08 14:48:50|||||||||1
1759934940000|2025-10-08 14:49:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1759934950000|2025-10-08 14:49:10|||||||||80
1759934970000|2025-10-08 14:49:30|||||||||11
1759935000000|2025-10-08 14:50:00|||||||||1
1759935010000|2025-10-08 14:50:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|46
1759935020000|2025-10-08 14:50:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|6
1759935030000|2025-10-08 14:50:30|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|16
1759935040000|2025-10-08 14:50:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1759935050000|2025-10-08 14:50:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|50
1759935060000|2025-10-08 14:51:00|||||||||8
1759935090000|2025-10-08 14:51:30|||||||||1
1759935100000|2025-10-08 14:51:40|||||||||2
1759935110000|2025-10-08 14:51:50|||||||||163
1759935120000|2025-10-08 14:52:00|||||||||15
1759935150000|2025-10-08 14:52:30|||||||||3
1759935180000|2025-10-08 14:53:00|||||||||13
1759935190000|2025-10-08 14:53:10|||||||||1
1759935220000|2025-10-08 14:53:40|||||||||2
1759935240000|2025-10-08 14:54:00|||||||||5
1759935250000|2025-10-08 14:54:10|||||||||9
1759935280000|2025-10-08 14:54:40|||||||||3
1759935290000|2025-10-08 14:54:50|||||||||6
1759935300000|2025-10-08 14:55:00|||||||||10
1759935320000|2025-10-08 14:55:20|||||||||5
1759935340000|2025-10-08 14:55:40|||||||||1
1759935350000|2025-10-08 14:55:50|||||||||6
1759935360000|2025-10-08 14:56:00|||||||||5
1759935370000|2025-10-08 14:56:10|||||||||7
1759935380000|2025-10-08 14:56:20|||||||||20
1759935390000|2025-10-08 14:56:30|||||||||4
1759935400000|2025-10-08 14:56:40|||||||||6
1759935410000|2025-10-08 14:56:50|||||||||1
1759935430000|2025-10-08 14:57:10|||||||||8
1759935440000|2025-10-08 14:57:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1759935450000|2025-10-08 14:57:30|||||||||3
1759935460000|2025-10-08 14:57:40|||||||||3
1759935470000|2025-10-08 14:57:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1759935480000|2025-10-08 14:58:00|||||||||14
1759935510000|2025-10-08 14:58:30|||||||||10
1759935520000|2025-10-08 14:58:40|||||||||1
1759935530000|2025-10-08 14:58:50|||||||||8
1759935540000|2025-10-08 14:59:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|70
1759935550000|2025-10-08 14:59:10|||||||||2
1759935560000|2025-10-08 14:59:20|||||||||26
1759935570000|2025-10-08 14:59:30|||||||||5
1759935590000|2025-10-08 14:59:50|||||||||7
1759935600000|2025-10-08 15:00:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1759935610000|2025-10-08 15:00:10|||||||||14
1759935620000|2025-10-08 15:00:20|||||||||13
1759935630000|2025-10-08 15:00:30|||||||||74
1759935640000|2025-10-08 15:00:40|||||||||11
1759935650000|2025-10-08 15:00:50|||||||||3
1759935670000|2025-10-08 15:01:10|||||||||2
1759935680000|2025-10-08 15:01:20|||||||||6
1759935700000|2025-10-08 15:01:40|||||||||9
1759935710000|2025-10-08 15:01:50|||||||||1
1759935720000|2025-10-08 15:02:00|||||||||8
1759935730000|2025-10-08 15:02:10|||||||||6
1759935750000|2025-10-08 15:02:30|||||||||6
1759935760000|2025-10-08 15:02:40|||||||||2
1759935770000|2025-10-08 15:02:50|||||||||1
1759935780000|2025-10-08 15:03:00|||||||||2
1759935790000|2025-10-08 15:03:10|||||||||11
1759935800000|2025-10-08 15:03:20|||||||||1
1759935810000|2025-10-08 15:03:30|||||||||9
1759935820000|2025-10-08 15:03:40|||||||||1
1759935830000|2025-10-08 15:03:50|||||||||2
1759935840000|2025-10-08 15:04:00|||||||||2
1759935870000|2025-10-08 15:04:30|||||||||6
1759935880000|2025-10-08 15:04:40|||||||||1
1759935890000|2025-10-08 15:04:50|||||||||2
1759935900000|2025-10-08 15:05:00|||||||||2
1759935910000|2025-10-08 15:05:10|||||||||5
1759935920000|2025-10-08 15:05:20|||||||||1
1759935930000|2025-10-08 15:05:30|||||||||9
1759935940000|2025-10-08 15:05:40|||||||||1
1759935960000|2025-10-08 15:06:00|||||||||2
1759935970000|2025-10-08 15:06:10|||||||||17
1759935980000|2025-10-08 15:06:20|||||||||6
1759935990000|2025-10-08 15:06:30|||||||||11
1759936000000|2025-10-08 15:06:40|||||||||12
1759936010000|2025-10-08 15:06:50|||||||||1
1759936020000|2025-10-08 15:07:00|||||||||1
1759936030000|2025-10-08 15:07:10|||||||||11
1759936050000|2025-10-08 15:07:30|||||||||3
1759936060000|2025-10-08 15:07:40|||||||||4
1759936070000|2025-10-08 15:07:50|||||||||1
1759936090000|2025-10-08 15:08:10|||||||||2
1759936100000|2025-10-08 15:08:20|||||||||4
1759936110000|2025-10-08 15:08:30|||||||||6
1759936120000|2025-10-08 15:08:40|||||||||2
1759936140000|2025-10-08 15:09:00|||||||||4
1759936150000|2025-10-08 15:09:10|||||||||1
1759936170000|2025-10-08 15:09:30|||||||||7
1759936180000|2025-10-08 15:09:40|||||||||4
1759936190000|2025-10-08 15:09:50|||||||||1
1759936200000|2025-10-08 15:10:00|||||||||4
1759936210000|2025-10-08 15:10:10|||||||||1
1759936220000|2025-10-08 15:10:20|||||||||4
1759936230000|2025-10-08 15:10:30|||||||||1
1759936240000|2025-10-08 15:10:40|||||||||3
1759936250000|2025-10-08 15:10:50|||||||||2
1759936260000|2025-10-08 15:11:00|||||||||2
1759936270000|2025-10-08 15:11:10|||||||||1
1759936280000|2025-10-08 15:11:20|||||||||1
1759936290000|2025-10-08 15:11:30|||||||||4
1759936300000|2025-10-08 15:11:40|||||||||1
1759936320000|2025-10-08 15:12:00|||||||||1
1759936330000|2025-10-08 15:12:10|||||||||6
1759936340000|2025-10-08 15:12:20|||||||||2
1759936350000|2025-10-08 15:12:30|||||||||1
1759936370000|2025-10-08 15:12:50|||||||||4
1759936380000|2025-10-08 15:13:00|||||||||2
1759936400000|2025-10-08 15:13:20|||||||||4
1759936410000|2025-10-08 15:13:30|||||||||5
1759936420000|2025-10-08 15:13:40|||||||||14
1759936430000|2025-10-08 15:13:50|||||||||17
1759936450000|2025-10-08 15:14:10|||||||||14
1759936460000|2025-10-08 15:14:20|||||||||1
1759936470000|2025-10-08 15:14:30|||||||||2
1759936480000|2025-10-08 15:14:40|||||||||4
1759936490000|2025-10-08 15:14:50|||||||||3
1759936500000|2025-10-08 15:15:00|||||||||3
1759936510000|2025-10-08 15:15:10|||||||||1
1759936520000|2025-10-08 15:15:20|||||||||1
1759936530000|2025-10-08 15:15:30|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|300
1759936540000|2025-10-08 15:15:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1759936550000|2025-10-08 15:15:50|||||||||3
1759936560000|2025-10-08 15:16:00|||||||||10
1759936570000|2025-10-08 15:16:10|||||||||62
1759936580000|2025-10-08 15:16:20|||||||||1
1759936590000|2025-10-08 15:16:30|||||||||1
1759936600000|2025-10-08 15:16:40|||||||||6
1759936610000|2025-10-08 15:16:50|||||||||1
1759936630000|2025-10-08 15:17:10|||||||||5
1759936640000|2025-10-08 15:17:20|||||||||26
1759936660000|2025-10-08 15:17:40|||||||||7
1759936670000|2025-10-08 15:17:50|||||||||6
1759936680000|2025-10-08 15:18:00|||||||||45
1759936690000|2025-10-08 15:18:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|12
1759936700000|2025-10-08 15:18:20|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|5
1759936720000|2025-10-08 15:18:40|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|12
1759936730000|2025-10-08 15:18:50|||||||||5
1759936750000|2025-10-08 15:19:10|||||||||1
1759936760000|2025-10-08 15:19:20|||||||||3
1759936780000|2025-10-08 15:19:40|||||||||2
1759936790000|2025-10-08 15:19:50|||||||||2
1759936800000|2025-10-08 15:20:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1759936810000|2025-10-08 15:20:10|||||||||1
1759936820000|2025-10-08 15:20:20|||||||||4
1759936830000|2025-10-08 15:20:30|||||||||1
1759936840000|2025-10-08 15:20:40|||||||||1
1759936850000|2025-10-08 15:20:50|||||||||3
1759936870000|2025-10-08 15:21:10|||||||||129
1759936880000|2025-10-08 15:21:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|34
1759936890000|2025-10-08 15:21:30|||||||||28
1759936900000|2025-10-08 15:21:40|||||||||1
1759936910000|2025-10-08 15:21:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1759936920000|2025-10-08 15:22:00|||||||||1
1759936930000|2025-10-08 15:22:10|||||||||1
1759936950000|2025-10-08 15:22:30|||||||||1
1759936960000|2025-10-08 15:22:40|||||||||2
1759936970000|2025-10-08 15:22:50|||||||||1
1759936980000|2025-10-08 15:23:00|||||||||2
1759937000000|2025-10-08 15:23:20|||||||||3
1759937010000|2025-10-08 15:23:30|||||||||2
1759937020000|2025-10-08 15:23:40|||||||||1
1759937030000|2025-10-08 15:23:50|||||||||1
1759937040000|2025-10-08 15:24:00|||||||||12
1759937050000|2025-10-08 15:24:10|||||||||10
1759937060000|2025-10-08 15:24:20|||||||||9
1759937070000|2025-10-08 15:24:30|||||||||2
1759937080000|2025-10-08 15:24:40|||||||||3
1759937090000|2025-10-08 15:24:50|||||||||1
1759937100000|2025-10-08 15:25:00|||||||||1
1759937110000|2025-10-08 15:25:10|||||||||2
1759937120000|2025-10-08 15:25:20|||||||||5
1759937130000|2025-10-08 15:25:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|234
1759937140000|2025-10-08 15:25:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1759937150000|2025-10-08 15:25:50|||||||||28
1759937160000|2025-10-08 15:26:00|||||||||2
1759937170000|2025-10-08 15:26:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|37
1759937180000|2025-10-08 15:26:20|||||||||3
1759937190000|2025-10-08 15:26:30|||||||||12
1759937200000|2025-10-08 15:26:40|||||||||7
1759937210000|2025-10-08 15:26:50|||||||||16
1759937220000|2025-10-08 15:27:00|||||||||11
1759937230000|2025-10-08 15:27:10|||||||||2
1759937240000|2025-10-08 15:27:20|||||||||5
1759937250000|2025-10-08 15:27:30|||||||||5
1759937260000|2025-10-08 15:27:40|||||||||3
1759937270000|2025-10-08 15:27:50|||||||||3
1759937280000|2025-10-08 15:28:00|||||||||1
1759937290000|2025-10-08 15:28:10|||||||||83
1759937300000|2025-10-08 15:28:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|35
1759937310000|2025-10-08 15:28:30|||||||||50
1759937320000|2025-10-08 15:28:40|||||||||5
1759937330000|2025-10-08 15:28:50|||||||||5
1759937340000|2025-10-08 15:29:00|||||||||26
1759937380000|2025-10-08 15:29:40|||||||||1
1759937390000|2025-10-08 15:29:50|||||||||2
1759937420000|2025-10-08 15:30:20|||||||||6
1759937430000|2025-10-08 15:30:30|||||||||1
1759937440000|2025-10-08 15:30:40|||||||||1
1759937450000|2025-10-08 15:30:50|||||||||21
1759937470000|2025-10-08 15:31:10|||||||||1
1759937480000|2025-10-08 15:31:20|||||||||1
1759937490000|2025-10-08 15:31:30|||||||||1
1759937500000|2025-10-08 15:31:40|||||||||1
1759937510000|2025-10-08 15:31:50|||||||||1
1759937520000|2025-10-08 15:32:00|||||||||2
1759937530000|2025-10-08 15:32:10|||||||||4
1759937540000|2025-10-08 15:32:20|||||||||1
1759937550000|2025-10-08 15:32:30|||||||||13
1759937560000|2025-10-08 15:32:40|||||||||2
1759937570000|2025-10-08 15:32:50|||||||||2
1759937580000|2025-10-08 15:33:00|||||||||2
1759937600000|2025-10-08 15:33:20|||||||||1
1759937610000|2025-10-08 15:33:30|||||||||1
1759937620000|2025-10-08 15:33:40|||||||||9
1759937630000|2025-10-08 15:33:50|||||||||5
1759937640000|2025-10-08 15:34:00|||||||||28
1759937650000|2025-10-08 15:34:10|||||||||5
1759937660000|2025-10-08 15:34:20|||||||||12
1759937670000|2025-10-08 15:34:30|||||||||14
1759937680000|2025-10-08 15:34:40|||||||||1
1759937690000|2025-10-08 15:34:50|||||||||2
1759937700000|2025-10-08 15:35:00|||||||||3
1759937720000|2025-10-08 15:35:20|||||||||33
1759937730000|2025-10-08 15:35:30|||||||||1
1759937740000|2025-10-08 15:35:40|||||||||31
1759937750000|2025-10-08 15:35:50|||||||||2
1759937760000|2025-10-08 15:36:00|||||||||16
1759937770000|2025-10-08 15:36:10|||||||||13
1759937780000|2025-10-08 15:36:20|||||||||25
1759937790000|2025-10-08 15:36:30|||||||||3
1759937800000|2025-10-08 15:36:40|||||||||3
1759937810000|2025-10-08 15:36:50|||||||||5
1759937820000|2025-10-08 15:37:00|||||||||1
1759937830000|2025-10-08 15:37:10|||||||||8
1759937840000|2025-10-08 15:37:20|||||||||3
1759937850000|2025-10-08 15:37:30|||||||||2
1759937860000|2025-10-08 15:37:40|||||||||7
1759937870000|2025-10-08 15:37:50|||||||||4
1759937880000|2025-10-08 15:38:00|||||||||7
1759937900000|2025-10-08 15:38:20|||||||||2
1759937910000|2025-10-08 15:38:30|||||||||5
1759937920000|2025-10-08 15:38:40|||||||||2
1759937930000|2025-10-08 15:38:50|||||||||3
1759937940000|2025-10-08 15:39:00|||||||||6
1759937960000|2025-10-08 15:39:20|||||||||2
1759937970000|2025-10-08 15:39:30|||||||||10
1759937980000|2025-10-08 15:39:40|||||||||129
1759937990000|2025-10-08 15:39:50|||||||||1
1759938000000|2025-10-08 15:40:00|||||||||1
1759938010000|2025-10-08 15:40:10|||||||||21
1759938020000|2025-10-08 15:40:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1759938040000|2025-10-08 15:40:40|||||||||2
1759938050000|2025-10-08 15:40:50|||||||||1
1759938060000|2025-10-08 15:41:00|||||||||2
1759938070000|2025-10-08 15:41:10|||||||||1
1759938080000|2025-10-08 15:41:20|||||||||3
1759938090000|2025-10-08 15:41:30|||||||||15
1759938100000|2025-10-08 15:41:40|||||||||9
1759938110000|2025-10-08 15:41:50|||||||||4
1759938120000|2025-10-08 15:42:00|||||||||1
1759938130000|2025-10-08 15:42:10|||||||||4
1759938140000|2025-10-08 15:42:20|||||||||1
1759938150000|2025-10-08 15:42:30|||||||||2
1759938160000|2025-10-08 15:42:40|||||||||15
1759938170000|2025-10-08 15:42:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1759938180000|2025-10-08 15:43:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1759938190000|2025-10-08 15:43:10|||||||||1
1759938200000|2025-10-08 15:43:20|||||||||4
1759938210000|2025-10-08 15:43:30|||||||||21
1759938220000|2025-10-08 15:43:40|||||||||16
1759938230000|2025-10-08 15:43:50|||||||||6
1759938250000|2025-10-08 15:44:10|||||||||2
1759938260000|2025-10-08 15:44:20|||||||||1
1759938280000|2025-10-08 15:44:40|||||||||2
1759938290000|2025-10-08 15:44:50|||||||||4
1759938310000|2025-10-08 15:45:10|||||||||1
1759938330000|2025-10-08 15:45:30|||||||||3
1759938360000|2025-10-08 15:46:00|||||||||4
1759938370000|2025-10-08 15:46:10|||||||||4
1759938380000|2025-10-08 15:46:20|||||||||1
1759938400000|2025-10-08 15:46:40|||||||||7
1759938410000|2025-10-08 15:46:50|||||||||1
1759938430000|2025-10-08 15:47:10|||||||||1
1759938440000|2025-10-08 15:47:20|||||||||5
1759938450000|2025-10-08 15:47:30|||||||||2
1759938460000|2025-10-08 15:47:40|||||||||4
1759938470000|2025-10-08 15:47:50|||||||||2
1759938490000|2025-10-08 15:48:10|||||||||5
1759938500000|2025-10-08 15:48:20|||||||||1
1759938510000|2025-10-08 15:48:30|||||||||1
1759938520000|2025-10-08 15:48:40|||||||||2
1759938540000|2025-10-08 15:49:00|||||||||14
1759938550000|2025-10-08 15:49:10|||||||||6
1759938560000|2025-10-08 15:49:20|||||||||3
1759938580000|2025-10-08 15:49:40|||||||||1
1759938590000|2025-10-08 15:49:50|||||||||1
1759938600000|2025-10-08 15:50:00|||||||||26
1759938610000|2025-10-08 15:50:10|||||||||2
1759938630000|2025-10-08 15:50:30|||||||||1
1759938640000|2025-10-08 15:50:40|||||||||1
1759938650000|2025-10-08 15:50:50|||||||||3
1759938660000|2025-10-08 15:51:00|||||||||10
1759938670000|2025-10-08 15:51:10|||||||||1
1759938680000|2025-10-08 15:51:20|||||||||8
1759938710000|2025-10-08 15:51:50|||||||||1
1759938720000|2025-10-08 15:52:00|||||||||3
1759938730000|2025-10-08 15:52:10|||||||||2
1759938740000|2025-10-08 15:52:20|||||||||3
1759938760000|2025-10-08 15:52:40|||||||||3
1759938770000|2025-10-08 15:52:50|||||||||2
1759938780000|2025-10-08 15:53:00|||||||||1
1759938790000|2025-10-08 15:53:10|||||||||2
1759938800000|2025-10-08 15:53:20|||||||||6
1759938810000|2025-10-08 15:53:30|||||||||7
1759938820000|2025-10-08 15:53:40|||||||||14
1759938830000|2025-10-08 15:53:50|||||||||1
1759938840000|2025-10-08 15:54:00|||||||||2
1759938850000|2025-10-08 15:54:10|||||||||5
1759938860000|2025-10-08 15:54:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|113
1759938870000|2025-10-08 15:54:30|||||||||37
1759938880000|2025-10-08 15:54:40|||||||||41
1759938890000|2025-10-08 15:54:50|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|8
1759938900000|2025-10-08 15:55:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1759938910000|2025-10-08 15:55:10|||||||||5
1759938960000|2025-10-08 15:56:00|||||||||1
1759938970000|2025-10-08 15:56:10|||||||||2
1759938980000|2025-10-08 15:56:20|||||||||63
1759938990000|2025-10-08 15:56:30|||||||||1
1759939000000|2025-10-08 15:56:40|||||||||73
1759939010000|2025-10-08 15:56:50|||||||||33
1759939020000|2025-10-08 15:57:00|||||||||1
1759939030000|2025-10-08 15:57:10|||||||||10
1759939040000|2025-10-08 15:57:20|||||||||1
1759939050000|2025-10-08 15:57:30|||||||||3
1759939060000|2025-10-08 15:57:40|||||||||3
1759939070000|2025-10-08 15:57:50|||||||||1
1759939090000|2025-10-08 15:58:10|||||||||1
1759939100000|2025-10-08 15:58:20|||||||||12
1759939110000|2025-10-08 15:58:30|||||||||20
1759939120000|2025-10-08 15:58:40|||||||||31
1759939130000|2025-10-08 15:58:50|||||||||1
1759939140000|2025-10-08 15:59:00|||||||||3
1759939150000|2025-10-08 15:59:10|||||||||1
1759939170000|2025-10-08 15:59:30|||||||||2
1759939180000|2025-10-08 15:59:40|||||||||1
1759939190000|2025-10-08 15:59:50|||||||||8
1759939200000|2025-10-08 16:00:00|||||||||3
1759939220000|2025-10-08 16:00:20|||||||||3
1759939240000|2025-10-08 16:00:40|||||||||3
1759939250000|2025-10-08 16:00:50|||||||||2
1759939280000|2025-10-08 16:01:20|||||||||1
1759939290000|2025-10-08 16:01:30|||||||||2
1759939300000|2025-10-08 16:01:40|||||||||4
1759939310000|2025-10-08 16:01:50|||||||||6
1759939330000|2025-10-08 16:02:10|||||||||2
1759939340000|2025-10-08 16:02:20|||||||||9
1759939350000|2025-10-08 16:02:30|||||||||1
1759939360000|2025-10-08 16:02:40|||||||||4
1759939370000|2025-10-08 16:02:50|||||||||1
1759939380000|2025-10-08 16:03:00|||||||||4
1759939390000|2025-10-08 16:03:10|||||||||2
1759939410000|2025-10-08 16:03:30|||||||||7
1759939420000|2025-10-08 16:03:40|||||||||2
1759939430000|2025-10-08 16:03:50|||||||||17
1759939440000|2025-10-08 16:04:00|||||||||12
1759939450000|2025-10-08 16:04:10|||||||||17
1759939460000|2025-10-08 16:04:20|||||||||5
1759939470000|2025-10-08 16:04:30|||||||||2
1759939480000|2025-10-08 16:04:40|||||||||2
1759939490000|2025-10-08 16:04:50|||||||||2
1759939510000|2025-10-08 16:05:10|||||||||1
1759939520000|2025-10-08 16:05:20|||||||||9
1759939530000|2025-10-08 16:05:30|||||||||5
1759939540000|2025-10-08 16:05:40|||||||||4
1759939550000|2025-10-08 16:05:50|||||||||6
1759939560000|2025-10-08 16:06:00|||||||||2
1759939570000|2025-10-08 16:06:10|||||||||4
1759939580000|2025-10-08 16:06:20|||||||||7
1759939590000|2025-10-08 16:06:30|||||||||3
1759939600000|2025-10-08 16:06:40|||||||||1
1759939610000|2025-10-08 16:06:50|||||||||4
1759939620000|2025-10-08 16:07:00|||||||||5
1759939630000|2025-10-08 16:07:10|||||||||1
1759939640000|2025-10-08 16:07:20|||||||||4
1759939650000|2025-10-08 16:07:30|||||||||6
1759939660000|2025-10-08 16:07:40|||||||||1
1759939670000|2025-10-08 16:07:50|||||||||6
1759939680000|2025-10-08 16:08:00|||||||||1
1759939690000|2025-10-08 16:08:10|||||||||4
1759939700000|2025-10-08 16:08:20|||||||||10
1759939710000|2025-10-08 16:08:30|||||||||8
1759939720000|2025-10-08 16:08:40|||||||||2
1759939740000|2025-10-08 16:09:00|||||||||1
1759939760000|2025-10-08 16:09:20|||||||||4
1759939770000|2025-10-08 16:09:30|||||||||1
1759939780000|2025-10-08 16:09:40|||||||||2
1759939790000|2025-10-08 16:09:50|||||||||1
1759939810000|2025-10-08 16:10:10|||||||||2
1759939820000|2025-10-08 16:10:20|||||||||5
1759939840000|2025-10-08 16:10:40|||||||||4
1759939850000|2025-10-08 16:10:50|||||||||2
1759939860000|2025-10-08 16:11:00|||||||||1
1759939870000|2025-10-08 16:11:10|||||||||1
1759939880000|2025-10-08 16:11:20|||||||||11
1759939890000|2025-10-08 16:11:30|||||||||15
1759939900000|2025-10-08 16:11:40|||||||||4
1759939930000|2025-10-08 16:12:10|||||||||5
1759939940000|2025-10-08 16:12:20|||||||||1
1759939950000|2025-10-08 16:12:30|||||||||37
1759939960000|2025-10-08 16:12:40|||||||||36
1759939970000|2025-10-08 16:12:50|||||||||1
1759939980000|2025-10-08 16:13:00|||||||||2
1759939990000|2025-10-08 16:13:10|||||||||1
1759940010000|2025-10-08 16:13:30|||||||||2
1759940020000|2025-10-08 16:13:40|||||||||1
1759940030000|2025-10-08 16:13:50|||||||||2
1759940040000|2025-10-08 16:14:00|||||||||2
1759940050000|2025-10-08 16:14:10|||||||||1
1759940060000|2025-10-08 16:14:20|||||||||3
1759940070000|2025-10-08 16:14:30|||||||||1
1759940080000|2025-10-08 16:14:40|||||||||2
1759940090000|2025-10-08 16:14:50|||||||||2
1759940120000|2025-10-08 16:15:20|||||||||2
1759940130000|2025-10-08 16:15:30|||||||||14
1759940150000|2025-10-08 16:15:50|||||||||1
1759940160000|2025-10-08 16:16:00|||||||||12
1759940170000|2025-10-08 16:16:10|||||||||4
1759940180000|2025-10-08 16:16:20|||||||||8
1759940190000|2025-10-08 16:16:30|||||||||2
1759940200000|2025-10-08 16:16:40|||||||||4
1759940210000|2025-10-08 16:16:50|||||||||4
1759940230000|2025-10-08 16:17:10|||||||||1
1759940250000|2025-10-08 16:17:30|||||||||3
1759940260000|2025-10-08 16:17:40|||||||||16
1759940270000|2025-10-08 16:17:50|||||||||20
1759940300000|2025-10-08 16:18:20|||||||||2
1759940310000|2025-10-08 16:18:30|||||||||1
1759940320000|2025-10-08 16:18:40|||||||||16
1759940330000|2025-10-08 16:18:50|||||||||9
1759940340000|2025-10-08 16:19:00|||||||||9
1759940350000|2025-10-08 16:19:10|||||||||1
1759940360000|2025-10-08 16:19:20|||||||||1
1759940370000|2025-10-08 16:19:30|||||||||2
1759940380000|2025-10-08 16:19:40|||||||||2
1759940390000|2025-10-08 16:19:50|||||||||4
1759940400000|2025-10-08 16:20:00|||||||||6
1759940410000|2025-10-08 16:20:10|||||||||1
1759940430000|2025-10-08 16:20:30|||||||||10
1759940440000|2025-10-08 16:20:40|||||||||3
1759940450000|2025-10-08 16:20:50|||||||||1
1759940460000|2025-10-08 16:21:00|||||||||2
1759940480000|2025-10-08 16:21:20|||||||||3
1759940500000|2025-10-08 16:21:40|||||||||1
1759940520000|2025-10-08 16:22:00|||||||||1
1759940540000|2025-10-08 16:22:20|||||||||1
1759940550000|2025-10-08 16:22:30|||||||||20
1759940560000|2025-10-08 16:22:40|||||||||1
1759940570000|2025-10-08 16:22:50|||||||||3
1759940580000|2025-10-08 16:23:00|||||||||1
1759940590000|2025-10-08 16:23:10|||||||||2
1759940620000|2025-10-08 16:23:40|||||||||1
1759940630000|2025-10-08 16:23:50|||||||||2
1759940640000|2025-10-08 16:24:00|||||||||1
1759940660000|2025-10-08 16:24:20|||||||||2
1759940670000|2025-10-08 16:24:30|||||||||5
1759940680000|2025-10-08 16:24:40|||||||||3
1759940690000|2025-10-08 16:24:50|||||||||2
1759940700000|2025-10-08 16:25:00|||||||||1
1759940710000|2025-10-08 16:25:10|||||||||1
1759940730000|2025-10-08 16:25:30|||||||||16
1759940750000|2025-10-08 16:25:50|||||||||2
1759940760000|2025-10-08 16:26:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1759940770000|2025-10-08 16:26:10|||||||||3
1759940790000|2025-10-08 16:26:30|||||||||7
1759940800000|2025-10-08 16:26:40|||||||||1
1759940810000|2025-10-08 16:26:50|||||||||1
1759940830000|2025-10-08 16:27:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|37
1759940900000|2025-10-08 16:28:20|||||||||1
1759940920000|2025-10-08 16:28:40|||||||||6
1759940930000|2025-10-08 16:28:50|||||||||1
1759940960000|2025-10-08 16:29:20|||||||||1
1759940990000|2025-10-08 16:29:50|||||||||9
1759941010000|2025-10-08 16:30:10|||||||||5
1759941030000|2025-10-08 16:30:30|||||||||5
1759941040000|2025-10-08 16:30:40|||||||||4
1759941060000|2025-10-08 16:31:00|||||||||49
1759941100000|2025-10-08 16:31:40|||||||||1
1759941110000|2025-10-08 16:31:50|||||||||1
1759941140000|2025-10-08 16:32:20|||||||||2
1759941170000|2025-10-08 16:32:50|||||||||3
1759941180000|2025-10-08 16:33:00|||||||||4
1759941190000|2025-10-08 16:33:10|||||||||3
1759941200000|2025-10-08 16:33:20|||||||||1
1759941230000|2025-10-08 16:33:50|||||||||1
1759941250000|2025-10-08 16:34:10|||||||||1
1759941270000|2025-10-08 16:34:30|||||||||1
1759941280000|2025-10-08 16:34:40|||||||||1
1759941290000|2025-10-08 16:34:50|||||||||2
1759941300000|2025-10-08 16:35:00|||||||||27
1759941310000|2025-10-08 16:35:10|||||||||8
1759941330000|2025-10-08 16:35:30|||||||||2
1759941340000|2025-10-08 16:35:40|||||||||3
1759941350000|2025-10-08 16:35:50|||||||||2
1759941360000|2025-10-08 16:36:00|||||||||2
1759941370000|2025-10-08 16:36:10|||||||||5
1759941380000|2025-10-08 16:36:20|||||||||2
1759941390000|2025-10-08 16:36:30|||||||||7
1759941400000|2025-10-08 16:36:40|||||||||6
1759941410000|2025-10-08 16:36:50|||||||||2
1759941420000|2025-10-08 16:37:00|||||||||3
1759941430000|2025-10-08 16:37:10|||||||||1
1759941440000|2025-10-08 16:37:20|||||||||8
1759941450000|2025-10-08 16:37:30|||||||||4
1759941460000|2025-10-08 16:37:40|||||||||2
1759941470000|2025-10-08 16:37:50|||||||||2
1759941480000|2025-10-08 16:38:00|||||||||1
1759941490000|2025-10-08 16:38:10|||||||||3
1759941500000|2025-10-08 16:38:20|||||||||4
1759941510000|2025-10-08 16:38:30|||||||||4
1759941520000|2025-10-08 16:38:40|||||||||3
1759941530000|2025-10-08 16:38:50|||||||||1
1759941540000|2025-10-08 16:39:00|||||||||3
1759941550000|2025-10-08 16:39:10|||||||||2
1759941560000|2025-10-08 16:39:20|||||||||2
1759941570000|2025-10-08 16:39:30|||||||||3
1759941580000|2025-10-08 16:39:40|||||||||2
1759941590000|2025-10-08 16:39:50|||||||||4
1759941600000|2025-10-08 16:40:00|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|11
1759941610000|2025-10-08 16:40:10|||||||||2
1759941620000|2025-10-08 16:40:20|||||||||4
1759941630000|2025-10-08 16:40:30|||||||||3
1759941640000|2025-10-08 16:40:40|||||||||4
1759941650000|2025-10-08 16:40:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|8
1759941660000|2025-10-08 16:41:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1759941670000|2025-10-08 16:41:10|||||||||4
1759941690000|2025-10-08 16:41:30|||||||||3
1759941700000|2025-10-08 16:41:40|||||||||2
1759941710000|2025-10-08 16:41:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1759941720000|2025-10-08 16:42:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1759941750000|2025-10-08 16:42:30|||||||||11
1759941760000|2025-10-08 16:42:40|||||||||7
1759941770000|2025-10-08 16:42:50|||||||||1
1759941790000|2025-10-08 16:43:10|||||||||4
1759941800000|2025-10-08 16:43:20|||||||||3
1759941810000|2025-10-08 16:43:30|||||||||3
1759941830000|2025-10-08 16:43:50|||||||||4
1759941840000|2025-10-08 16:44:00|||||||||2
1759941870000|2025-10-08 16:44:30|||||||||3
1759941890000|2025-10-08 16:44:50|||||||||4
1759941900000|2025-10-08 16:45:00|||||||||7
1759941920000|2025-10-08 16:45:20|||||||||1
1759941930000|2025-10-08 16:45:30|||||||||2
1759941960000|2025-10-08 16:46:00|||||||||3
1759941970000|2025-10-08 16:46:10|||||||||1
1759941980000|2025-10-08 16:46:20|||||||||4
1759942000000|2025-10-08 16:46:40|||||||||4
1759942020000|2025-10-08 16:47:00|||||||||27
1759942030000|2025-10-08 16:47:10|||||||||1
1759942060000|2025-10-08 16:47:40|||||||||1
1759942070000|2025-10-08 16:47:50|||||||||1
1759942080000|2025-10-08 16:48:00|||||||||29
1759942110000|2025-10-08 16:48:30|||||||||5
1759942120000|2025-10-08 16:48:40|||||||||1
1759942130000|2025-10-08 16:48:50|||||||||9
1759942140000|2025-10-08 16:49:00|||||||||2
1759942160000|2025-10-08 16:49:20|||||||||9
1759942170000|2025-10-08 16:49:30|||||||||1
1759942200000|2025-10-08 16:50:00|||||||||10
1759942220000|2025-10-08 16:50:20|||||||||1
1759942230000|2025-10-08 16:50:30|||||||||1
1759942250000|2025-10-08 16:50:50|||||||||1
1759942290000|2025-10-08 16:51:30|||||||||5
1759942310000|2025-10-08 16:51:50|||||||||1
1759942320000|2025-10-08 16:52:00|||||||||10
1759942330000|2025-10-08 16:52:10|||||||||2
1759942340000|2025-10-08 16:52:20|||||||||1
1759942350000|2025-10-08 16:52:30|||||||||2
1759942370000|2025-10-08 16:52:50|||||||||1
1759942380000|2025-10-08 16:53:00|||||||||1
1759942390000|2025-10-08 16:53:10|||||||||5
1759942410000|2025-10-08 16:53:30|||||||||2
1759942460000|2025-10-08 16:54:20|||||||||1
1759942470000|2025-10-08 16:54:30|||||||||13
1759942480000|2025-10-08 16:54:40|||||||||1
1759942510000|2025-10-08 16:55:10|||||||||1
1759942530000|2025-10-08 16:55:30|||||||||2
1759942540000|2025-10-08 16:55:40|||||||||4
1759942550000|2025-10-08 16:55:50|||||||||7
1759942560000|2025-10-08 16:56:00|||||||||261
1759942630000|2025-10-08 16:57:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|21
1759942640000|2025-10-08 16:57:20|||||||||1
1759942660000|2025-10-08 16:57:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1759942710000|2025-10-08 16:58:30|||||||||2
1759942730000|2025-10-08 16:58:50|||||||||3
1759942740000|2025-10-08 16:59:00|||||||||52
1759942750000|2025-10-08 16:59:10|||||||||4
1759942760000|2025-10-08 16:59:20|||||||||7
1759942770000|2025-10-08 16:59:30|||||||||6
1759942780000|2025-10-08 16:59:40|||||||||1
1759942790000|2025-10-08 16:59:50|||||||||1
1759942800000|2025-10-08 17:00:00|||||||||1
1759942810000|2025-10-08 17:00:10|||||||||2
1759942830000|2025-10-08 17:00:30|||||||||21
1759942840000|2025-10-08 17:00:40|||||||||1
1759942850000|2025-10-08 17:00:50|||||||||1
1759942860000|2025-10-08 17:01:00|||||||||1
1759942870000|2025-10-08 17:01:10|||||||||1
1759942880000|2025-10-08 17:01:20|||||||||3
1759942890000|2025-10-08 17:01:30|||||||||1
1759942920000|2025-10-08 17:02:00|||||||||12
1759942930000|2025-10-08 17:02:10|||||||||6
1759942940000|2025-10-08 17:02:20|||||||||5
1759942960000|2025-10-08 17:02:40|||||||||1
1759942970000|2025-10-08 17:02:50|||||||||2
1759942980000|2025-10-08 17:03:00|||||||||5
1759943000000|2025-10-08 17:03:20|||||||||3
1759943010000|2025-10-08 17:03:30|||||||||3
1759943040000|2025-10-08 17:04:00|||||||||1
1759943080000|2025-10-08 17:04:40|||||||||6
1759943090000|2025-10-08 17:04:50|||||||||1
1759943100000|2025-10-08 17:05:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1759943120000|2025-10-08 17:05:20|||||||||1
1759943140000|2025-10-08 17:05:40|||||||||21
1759943150000|2025-10-08 17:05:50|||||||||1
1759943160000|2025-10-08 17:06:00|||||||||5
1759943170000|2025-10-08 17:06:10|||||||||2
1759943180000|2025-10-08 17:06:20|||||||||1
1759943200000|2025-10-08 17:06:40|||||||||4
1759943210000|2025-10-08 17:06:50|||||||||4
1759943220000|2025-10-08 17:07:00|||||||||1
1759943250000|2025-10-08 17:07:30|||||||||1
1759943290000|2025-10-08 17:08:10|||||||||16
1759943300000|2025-10-08 17:08:20|||||||||34
1759943310000|2025-10-08 17:08:30|||||||||12
1759943320000|2025-10-08 17:08:40|||||||||1
1759943360000|2025-10-08 17:09:20|||||||||30
1759943370000|2025-10-08 17:09:30|||||||||8
1759943380000|2025-10-08 17:09:40|||||||||1
1759943390000|2025-10-08 17:09:50|||||||||3
1759943410000|2025-10-08 17:10:10|||||||||2
1759943430000|2025-10-08 17:10:30|||||||||1
1759943440000|2025-10-08 17:10:40|||||||||1
1759943460000|2025-10-08 17:11:00|||||||||3
1759943480000|2025-10-08 17:11:20|||||||||2
1759943500000|2025-10-08 17:11:40|||||||||6
1759943510000|2025-10-08 17:11:50|||||||||10
1759943550000|2025-10-08 17:12:30|||||||||13
1759943560000|2025-10-08 17:12:40|||||||||1
1759943570000|2025-10-08 17:12:50|||||||||1
1759943580000|2025-10-08 17:13:00|||||||||29
1759943590000|2025-10-08 17:13:10|||||||||2
1759943610000|2025-10-08 17:13:30|||||||||25
1759943620000|2025-10-08 17:13:40|||||||||3
1759943630000|2025-10-08 17:13:50|||||||||2
1759943640000|2025-10-08 17:14:00|||||||||4
1759943650000|2025-10-08 17:14:10|||||||||48
1759943670000|2025-10-08 17:14:30|||||||||35
1759943690000|2025-10-08 17:14:50|||||||||3
1759943700000|2025-10-08 17:15:00|||||||||8
1759943710000|2025-10-08 17:15:10|||||||||3
1759943720000|2025-10-08 17:15:20|||||||||2
1759943730000|2025-10-08 17:15:30|||||||||1
1759943740000|2025-10-08 17:15:40|||||||||5
1759943750000|2025-10-08 17:15:50|||||||||12
1759943770000|2025-10-08 17:16:10|||||||||6
1759943780000|2025-10-08 17:16:20|||||||||8
1759943790000|2025-10-08 17:16:30|||||||||2
1759943810000|2025-10-08 17:16:50|||||||||13
1759943830000|2025-10-08 17:17:10|||||||||8
1759943840000|2025-10-08 17:17:20|||||||||8
1759943860000|2025-10-08 17:17:40|||||||||2
1759943890000|2025-10-08 17:18:10|||||||||10
1759943900000|2025-10-08 17:18:20|||||||||6
1759943910000|2025-10-08 17:18:30|||||||||1
1759943920000|2025-10-08 17:18:40|||||||||2
1759943970000|2025-10-08 17:19:30|||||||||1
1759943980000|2025-10-08 17:19:40|||||||||1
1759943990000|2025-10-08 17:19:50|||||||||3
1759944010000|2025-10-08 17:20:10|||||||||5
1759944020000|2025-10-08 17:20:20|||||||||6
1759944040000|2025-10-08 17:20:40|||||||||3
1759944050000|2025-10-08 17:20:50|||||||||1
1759944070000|2025-10-08 17:21:10|||||||||11
1759944080000|2025-10-08 17:21:20|||||||||5
1759944090000|2025-10-08 17:21:30|||||||||4
1759944100000|2025-10-08 17:21:40|||||||||1
1759944170000|2025-10-08 17:22:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1759944190000|2025-10-08 17:23:10|||||||||2
1759944210000|2025-10-08 17:23:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1759944250000|2025-10-08 17:24:10|||||||||1
1759944260000|2025-10-08 17:24:20|||||||||6
1759944270000|2025-10-08 17:24:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1759944300000|2025-10-08 17:25:00|||||||||2
1759944360000|2025-10-08 17:26:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1759944370000|2025-10-08 17:26:10|||||||||2
1759944380000|2025-10-08 17:26:20|||||||||1
1759944430000|2025-10-08 17:27:10|||||||||1
1759944440000|2025-10-08 17:27:20|||||||||1
1759944450000|2025-10-08 17:27:30|||||||||1
1759944460000|2025-10-08 17:27:40|||||||||4
1759944480000|2025-10-08 17:28:00|||||||||6
1759944520000|2025-10-08 17:28:40|||||||||1
1759944540000|2025-10-08 17:29:00|||||||||2
1759944580000|2025-10-08 17:29:40|||||||||2
1759944590000|2025-10-08 17:29:50|||||||||1
1759944610000|2025-10-08 17:30:10|||||||||2
1759944640000|2025-10-08 17:30:40|||||||||1
1759944700000|2025-10-08 17:31:40|||||||||36
1759944710000|2025-10-08 17:31:50|||||||||2
1759944730000|2025-10-08 17:32:10|||||||||1
1759944750000|2025-10-08 17:32:30|||||||||5
1759944760000|2025-10-08 17:32:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1759944770000|2025-10-08 17:32:50|||||||||8
1759944780000|2025-10-08 17:33:00|||||||||1
1759944790000|2025-10-08 17:33:10|||||||||4
1759944810000|2025-10-08 17:33:30|||||||||5
1759944820000|2025-10-08 17:33:40|||||||||3
1759944840000|2025-10-08 17:34:00|||||||||1
1759944850000|2025-10-08 17:34:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1759944860000|2025-10-08 17:34:20|||||||||11
1759944870000|2025-10-08 17:34:30|||||||||40
1759944880000|2025-10-08 17:34:40|||||||||2
1759944890000|2025-10-08 17:34:50|||||||||9
1759944910000|2025-10-08 17:35:10|||||||||2
1759944950000|2025-10-08 17:35:50|||||||||1
1759944960000|2025-10-08 17:36:00|||||||||3
1759944970000|2025-10-08 17:36:10|||||||||3
1759944980000|2025-10-08 17:36:20|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|3
1759944990000|2025-10-08 17:36:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1759945000000|2025-10-08 17:36:40|||||||||4
1759945050000|2025-10-08 17:37:30|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|1
1759945060000|2025-10-08 17:37:40|||||||||1
1759945080000|2025-10-08 17:38:00|||||||||2
1759945100000|2025-10-08 17:38:20|||||||||2
1759945120000|2025-10-08 17:38:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1759945150000|2025-10-08 17:39:10|||||||||44
1759945160000|2025-10-08 17:39:20|||||||||1
1759945180000|2025-10-08 17:39:40|||||||||2
1759945200000|2025-10-08 17:40:00|||||||||1
1759945210000|2025-10-08 17:40:10|||||||||1
1759945220000|2025-10-08 17:40:20|||||||||1
1759945230000|2025-10-08 17:40:30|||||||||1
1759945250000|2025-10-08 17:40:50|||||||||1
1759945310000|2025-10-08 17:41:50|||||||||1
1759945370000|2025-10-08 17:42:50|||||||||12
1759945380000|2025-10-08 17:43:00|||||||||1
1759945400000|2025-10-08 17:43:20|||||||||86
1759945430000|2025-10-08 17:43:50|||||||||2
1759945440000|2025-10-08 17:44:00|||||||||2
1759945450000|2025-10-08 17:44:10|||||||||1
1759945480000|2025-10-08 17:44:40|||||||||3
1759945490000|2025-10-08 17:44:50|||||||||10
1759945500000|2025-10-08 17:45:00|||||||||2
1759945510000|2025-10-08 17:45:10|||||||||49
1759945520000|2025-10-08 17:45:20|||||||||1
1759945550000|2025-10-08 17:45:50|||||||||5
1759945560000|2025-10-08 17:46:00|||||||||2
1759945570000|2025-10-08 17:46:10|||||||||1
1759945580000|2025-10-08 17:46:20|||||||||1
1759945600000|2025-10-08 17:46:40|||||||||2
1759945620000|2025-10-08 17:47:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|57
1759945630000|2025-10-08 17:47:10|||||||||1
1759945660000|2025-10-08 17:47:40|||||||||1
1759945670000|2025-10-08 17:47:50|||||||||1
1759945730000|2025-10-08 17:48:50|||||||||9
1759945740000|2025-10-08 17:49:00|||||||||59
1759945760000|2025-10-08 17:49:20|||||||||5
1759945780000|2025-10-08 17:49:40|||||||||7
1759945830000|2025-10-08 17:50:30|||||||||1
1759945880000|2025-10-08 17:51:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|131
1759945890000|2025-10-08 17:51:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1759945900000|2025-10-08 17:51:40|||||||||3
1759945910000|2025-10-08 17:51:50|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|24
1759945930000|2025-10-08 17:52:10|||||||||14
1759945940000|2025-10-08 17:52:20|||||||||1
1759945960000|2025-10-08 17:52:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|42
1759945990000|2025-10-08 17:53:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|89
1759946000000|2025-10-08 17:53:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|48
1759946010000|2025-10-08 17:53:30|||||||||21
1759946020000|2025-10-08 17:53:40|||||||||5
1759946030000|2025-10-08 17:53:50|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|31
1759946040000|2025-10-08 17:54:00|||||||||2
1759946070000|2025-10-08 17:54:30|||||||||1
1759946100000|2025-10-08 17:55:00|||||||||1
1759946110000|2025-10-08 17:55:10|||||||||1
1759946160000|2025-10-08 17:56:00|||||||||6
1759946170000|2025-10-08 17:56:10|||||||||25
1759946180000|2025-10-08 17:56:20|||||||||15
1759946200000|2025-10-08 17:56:40|||||||||1
1759946210000|2025-10-08 17:56:50|||||||||3
1759946220000|2025-10-08 17:57:00|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|6
1759946230000|2025-10-08 17:57:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1759946260000|2025-10-08 17:57:40|||||||||3
1759946280000|2025-10-08 17:58:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1759946290000|2025-10-08 17:58:10|||||||||1
1759946300000|2025-10-08 17:58:20|||||||||9
1759946310000|2025-10-08 17:58:30|||||||||10
1759946340000|2025-10-08 17:59:00|||||||||1
1759946350000|2025-10-08 17:59:10|||||||||15
1759946360000|2025-10-08 17:59:20|||||||||53
1759946370000|2025-10-08 17:59:30|||||||||9
1759946380000|2025-10-08 17:59:40|||||||||3
1759946390000|2025-10-08 17:59:50|||||||||1
1759946410000|2025-10-08 18:00:10|||||||||5
1759946420000|2025-10-08 18:00:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|9
1759946440000|2025-10-08 18:00:40|||||||||5
1759946450000|2025-10-08 18:00:50|||||||||7
1759946460000|2025-10-08 18:01:00|||||||||27
1759946480000|2025-10-08 18:01:20|||||||||12
1759946490000|2025-10-08 18:01:30|||||||||1
1759946500000|2025-10-08 18:01:40|||||||||1
1759946520000|2025-10-08 18:02:00|||||||||2
1759946530000|2025-10-08 18:02:10|||||||||2
1759946540000|2025-10-08 18:02:20|||||||||4
1759946550000|2025-10-08 18:02:30|||||||||4
1759946560000|2025-10-08 18:02:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|29
1759946570000|2025-10-08 18:02:50|||||||||7
1759946580000|2025-10-08 18:03:00|||||||||2
1759946590000|2025-10-08 18:03:10|||||||||2
1759946610000|2025-10-08 18:03:30|||||||||2
1759946620000|2025-10-08 18:03:40|||||||||15
1759946640000|2025-10-08 18:04:00|||||||||2
1759946660000|2025-10-08 18:04:20|||||||||1
1759946670000|2025-10-08 18:04:30|||||||||1
1759946680000|2025-10-08 18:04:40|||||||||2
1759946690000|2025-10-08 18:04:50|||||||||2
1759946700000|2025-10-08 18:05:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|22
1759946710000|2025-10-08 18:05:10|||||||||1
1759946720000|2025-10-08 18:05:20|||||||||1
1759946730000|2025-10-08 18:05:30|||||||||2
1759946740000|2025-10-08 18:05:40|||||||||4
1759946750000|2025-10-08 18:05:50|||||||||2
1759946760000|2025-10-08 18:06:00|||||||||2
1759946770000|2025-10-08 18:06:10|||||||||5
1759946780000|2025-10-08 18:06:20|||||||||4
1759946790000|2025-10-08 18:06:30|||||||||3
1759946800000|2025-10-08 18:06:40|||||||||3
1759946810000|2025-10-08 18:06:50|||||||||3
1759946820000|2025-10-08 18:07:00|||||||||2
1759946830000|2025-10-08 18:07:10|||||||||1
1759946840000|2025-10-08 18:07:20|||||||||2
1759946850000|2025-10-08 18:07:30|||||||||4
1759946860000|2025-10-08 18:07:40|||||||||2
1759946870000|2025-10-08 18:07:50|||||||||4
1759946880000|2025-10-08 18:08:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1759946890000|2025-10-08 18:08:10|||||||||9
1759946900000|2025-10-08 18:08:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|35
1759946910000|2025-10-08 18:08:30|||||||||5
1759946930000|2025-10-08 18:08:50|||||||||1
1759946940000|2025-10-08 18:09:00|||||||||1
1759946950000|2025-10-08 18:09:10|||||||||1
1759946960000|2025-10-08 18:09:20|||||||||1
1759946970000|2025-10-08 18:09:30|||||||||1
1759946980000|2025-10-08 18:09:40|||||||||1
1759946990000|2025-10-08 18:09:50|||||||||1
1759947000000|2025-10-08 18:10:00|||||||||1
1759947020000|2025-10-08 18:10:20|||||||||4
1759947040000|2025-10-08 18:10:40|||||||||1
1759947050000|2025-10-08 18:10:50|||||||||3
1759947060000|2025-10-08 18:11:00|||||||||2
1759947070000|2025-10-08 18:11:10|||||||||8
1759947080000|2025-10-08 18:11:20|||||||||1
1759947090000|2025-10-08 18:11:30|||||||||7
1759947100000|2025-10-08 18:11:40|||||||||30
1759947110000|2025-10-08 18:11:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|18
1759947130000|2025-10-08 18:12:10|||||||||8
1759947140000|2025-10-08 18:12:20|||||||||2
1759947150000|2025-10-08 18:12:30|||||||||1
1759947170000|2025-10-08 18:12:50|||||||||1
1759947180000|2025-10-08 18:13:00|||||||||3
1759947200000|2025-10-08 18:13:20|||||||||1
1759947220000|2025-10-08 18:13:40|||||||||2
1759947230000|2025-10-08 18:13:50|||||||||2
1759947240000|2025-10-08 18:14:00|||||||||6
1759947260000|2025-10-08 18:14:20|||||||||46
1759947270000|2025-10-08 18:14:30|||||||||5
1759947280000|2025-10-08 18:14:40|||||||||2
1759947290000|2025-10-08 18:14:50|||||||||2
1759947300000|2025-10-08 18:15:00|||||||||7
1759947310000|2025-10-08 18:15:10|||||||||1
1759947320000|2025-10-08 18:15:20|||||||||21
1759947330000|2025-10-08 18:15:30|||||||||1
1759947340000|2025-10-08 18:15:40|||||||||25
1759947350000|2025-10-08 18:15:50|||||||||1
1759947360000|2025-10-08 18:16:00|||||||||1
1759947370000|2025-10-08 18:16:10|||||||||39
1759947380000|2025-10-08 18:16:20|||||||||7
1759947400000|2025-10-08 18:16:40|||||||||14
1759947410000|2025-10-08 18:16:50|||||||||143
1759947420000|2025-10-08 18:17:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|22
1759947430000|2025-10-08 18:17:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1759947440000|2025-10-08 18:17:20|||||||||1
1759947450000|2025-10-08 18:17:30|||||||||2
1759947460000|2025-10-08 18:17:40|||||||||1
1759947470000|2025-10-08 18:17:50|||||||||1
1759947490000|2025-10-08 18:18:10|||||||||2
1759947500000|2025-10-08 18:18:20|||||||||2
1759947510000|2025-10-08 18:18:30|||||||||2
1759947530000|2025-10-08 18:18:50|||||||||1
1759947540000|2025-10-08 18:19:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1759947550000|2025-10-08 18:19:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1759947560000|2025-10-08 18:19:20|||||||||1
1759947580000|2025-10-08 18:19:40|||||||||2
1759947600000|2025-10-08 18:20:00|||||||||2
1759947610000|2025-10-08 18:20:10|||||||||2
1759947620000|2025-10-08 18:20:20|||||||||1
1759947630000|2025-10-08 18:20:30|||||||||2
1759947650000|2025-10-08 18:20:50|||||||||1
1759947660000|2025-10-08 18:21:00|||||||||1
1759947670000|2025-10-08 18:21:10|||||||||11
1759947680000|2025-10-08 18:21:20|||||||||1
1759947690000|2025-10-08 18:21:30|||||||||66
1759947700000|2025-10-08 18:21:40|||||||||1
1759947710000|2025-10-08 18:21:50|||||||||8
1759947720000|2025-10-08 18:22:00|||||||||1
1759947730000|2025-10-08 18:22:10|||||||||1
1759947740000|2025-10-08 18:22:20|||||||||2
1759947750000|2025-10-08 18:22:30|||||||||1
1759947760000|2025-10-08 18:22:40|||||||||1
1759947770000|2025-10-08 18:22:50|||||||||2
1759947780000|2025-10-08 18:23:00|||||||||2
1759947790000|2025-10-08 18:23:10|||||||||1
1759947800000|2025-10-08 18:23:20|||||||||1
1759947810000|2025-10-08 18:23:30|||||||||1
1759947820000|2025-10-08 18:23:40|||||||||2
1759947830000|2025-10-08 18:23:50|||||||||2
1759947850000|2025-10-08 18:24:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1759947860000|2025-10-08 18:24:20|||||||||1
1759947870000|2025-10-08 18:24:30|||||||||1
1759947880000|2025-10-08 18:24:40|||||||||1
1759947890000|2025-10-08 18:24:50|||||||||4
1759947900000|2025-10-08 18:25:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1759947910000|2025-10-08 18:25:10|||||||||1
1759947920000|2025-10-08 18:25:20|||||||||2
1759947930000|2025-10-08 18:25:30|||||||||2
1759947940000|2025-10-08 18:25:40|||||||||3
1759947960000|2025-10-08 18:26:00|||||||||1
1759947970000|2025-10-08 18:26:10|||||||||3
1759947980000|2025-10-08 18:26:20|||||||||2
1759947990000|2025-10-08 18:26:30|||||||||8
1759948000000|2025-10-08 18:26:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1759948010000|2025-10-08 18:26:50|||||||||3
1759948020000|2025-10-08 18:27:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1759948030000|2025-10-08 18:27:10|||||||||30
1759948040000|2025-10-08 18:27:20|||||||||8
1759948050000|2025-10-08 18:27:30|||||||||4
1759948060000|2025-10-08 18:27:40|||||||||45
1759948070000|2025-10-08 18:27:50|||||||||8
1759948080000|2025-10-08 18:28:00|||||||||4
1759948090000|2025-10-08 18:28:10|||||||||2
1759948100000|2025-10-08 18:28:20|||||||||1
1759948120000|2025-10-08 18:28:40|||||||||2
1759948130000|2025-10-08 18:28:50|||||||||1
1759948140000|2025-10-08 18:29:00|||||||||5
1759948150000|2025-10-08 18:29:10|||||||||1
1759948160000|2025-10-08 18:29:20|||||||||1
1759948170000|2025-10-08 18:29:30|||||||||2
1759948180000|2025-10-08 18:29:40|||||||||154
1759948190000|2025-10-08 18:29:50|||||||||64
1759948200000|2025-10-08 18:30:00|||||||||1
1759948210000|2025-10-08 18:30:10|||||||||5
1759948220000|2025-10-08 18:30:20|||||||||2
1759948230000|2025-10-08 18:30:30|||||||||4
1759948240000|2025-10-08 18:30:40|||||||||3
1759948250000|2025-10-08 18:30:50|||||||||3
1759948260000|2025-10-08 18:31:00|||||||||1
1759948270000|2025-10-08 18:31:10|||||||||4
1759948280000|2025-10-08 18:31:20|||||||||1
1759948290000|2025-10-08 18:31:30|||||||||1
1759948300000|2025-10-08 18:31:40|||||||||31
1759948310000|2025-10-08 18:31:50|||||||||1
1759948320000|2025-10-08 18:32:00|||||||||3
1759948340000|2025-10-08 18:32:20|||||||||6
1759948350000|2025-10-08 18:32:30|||||||||1
1759948360000|2025-10-08 18:32:40|||||||||1
1759948370000|2025-10-08 18:32:50|||||||||1
1759948380000|2025-10-08 18:33:00|||||||||3
1759948390000|2025-10-08 18:33:10|||||||||5
1759948400000|2025-10-08 18:33:20|||||||||1
1759948410000|2025-10-08 18:33:30|||||||||2
1759948430000|2025-10-08 18:33:50|||||||||4
1759948440000|2025-10-08 18:34:00|||||||||6
1759948450000|2025-10-08 18:34:10|||||||||5
1759948460000|2025-10-08 18:34:20|||||||||1
1759948470000|2025-10-08 18:34:30|||||||||3
1759948480000|2025-10-08 18:34:40|||||||||8
1759948500000|2025-10-08 18:35:00|||||||||1
1759948510000|2025-10-08 18:35:10|||||||||5
1759948520000|2025-10-08 18:35:20|||||||||6
1759948530000|2025-10-08 18:35:30|||||||||3
1759948540000|2025-10-08 18:35:40|||||||||2
1759948550000|2025-10-08 18:35:50|||||||||1
1759948570000|2025-10-08 18:36:10|||||||||4
1759948580000|2025-10-08 18:36:20|||||||||5
1759948590000|2025-10-08 18:36:30|||||||||2
1759948600000|2025-10-08 18:36:40|||||||||5
1759948610000|2025-10-08 18:36:50|||||||||2
1759948620000|2025-10-08 18:37:00|||||||||2
1759948630000|2025-10-08 18:37:10|||||||||4
1759948640000|2025-10-08 18:37:20|||||||||2
1759948650000|2025-10-08 18:37:30|||||||||1
1759948660000|2025-10-08 18:37:40|||||||||66
1759948670000|2025-10-08 18:37:50|||||||||4
1759948680000|2025-10-08 18:38:00|||||||||25
1759948690000|2025-10-08 18:38:10|||||||||2
1759948700000|2025-10-08 18:38:20|||||||||3
1759948710000|2025-10-08 18:38:30|||||||||1
1759948720000|2025-10-08 18:38:40|||||||||1
1759948730000|2025-10-08 18:38:50|||||||||2
1759948740000|2025-10-08 18:39:00|||||||||3
1759948750000|2025-10-08 18:39:10|||||||||85
1759948760000|2025-10-08 18:39:20|||||||||2
1759948770000|2025-10-08 18:39:30|||||||||4
1759948780000|2025-10-08 18:39:40|||||||||2
1759948790000|2025-10-08 18:39:50|||||||||5
1759948800000|2025-10-08 18:40:00|||||||||4
1759948810000|2025-10-08 18:40:10|||||||||2
1759948820000|2025-10-08 18:40:20|||||||||3
1759948830000|2025-10-08 18:40:30|||||||||1
1759948840000|2025-10-08 18:40:40|||||||||2
1759948850000|2025-10-08 18:40:50|||||||||4
1759948860000|2025-10-08 18:41:00|||||||||2
1759948880000|2025-10-08 18:41:20|||||||||4
1759948890000|2025-10-08 18:41:30|||||||||1
1759948900000|2025-10-08 18:41:40|||||||||3
1759948910000|2025-10-08 18:41:50|||||||||1
1759948920000|2025-10-08 18:42:00|||||||||2
1759948930000|2025-10-08 18:42:10|||||||||1
1759948940000|2025-10-08 18:42:20|||||||||55
1759948950000|2025-10-08 18:42:30|||||||||2
1759948960000|2025-10-08 18:42:40|||||||||11
1759948970000|2025-10-08 18:42:50|||||||||9
1759948980000|2025-10-08 18:43:00|||||||||5
1759948990000|2025-10-08 18:43:10|||||||||1
1759949000000|2025-10-08 18:43:20|||||||||2
1759949010000|2025-10-08 18:43:30|||||||||2
1759949020000|2025-10-08 18:43:40|||||||||1
1759949030000|2025-10-08 18:43:50|||||||||3
1759949040000|2025-10-08 18:44:00|||||||||9
1759949050000|2025-10-08 18:44:10|||||||||35
1759949060000|2025-10-08 18:44:20|||||||||4
1759949070000|2025-10-08 18:44:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|59
1759949080000|2025-10-08 18:44:40|||||||||1
1759949090000|2025-10-08 18:44:50|||||||||2
1759949110000|2025-10-08 18:45:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|14
1759949120000|2025-10-08 18:45:20|||||||||9
1759949130000|2025-10-08 18:45:30|||||||||1
1759949140000|2025-10-08 18:45:40|||||||||91
1759949150000|2025-10-08 18:45:50|||||||||4
1759949160000|2025-10-08 18:46:00|||||||||81
1759949170000|2025-10-08 18:46:10|||||||||5
1759949180000|2025-10-08 18:46:20|||||||||16
1759949190000|2025-10-08 18:46:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1759949200000|2025-10-08 18:46:40|||||||||1
1759949210000|2025-10-08 18:46:50|||||||||2
1759949220000|2025-10-08 18:47:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|437
1759949230000|2025-10-08 18:47:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|179
1759949240000|2025-10-08 18:47:20|||||||||9
1759949250000|2025-10-08 18:47:30|||||||||1
1759949270000|2025-10-08 18:47:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|21
1759949290000|2025-10-08 18:48:10|||||||||1
1759949300000|2025-10-08 18:48:20|||||||||3
1759949310000|2025-10-08 18:48:30|||||||||6
1759949320000|2025-10-08 18:48:40|||||||||9
1759949330000|2025-10-08 18:48:50|||||||||2
1759949340000|2025-10-08 18:49:00|||||||||7
1759949360000|2025-10-08 18:49:20|||||||||2
1759949370000|2025-10-08 18:49:30|||||||||1
1759949380000|2025-10-08 18:49:40|||||||||5
1759949390000|2025-10-08 18:49:50|||||||||73
1759949400000|2025-10-08 18:50:00|||||||||11
1759949410000|2025-10-08 18:50:10|||||||||1
1759949420000|2025-10-08 18:50:20|||||||||3
1759949430000|2025-10-08 18:50:30|||||||||2
1759949450000|2025-10-08 18:50:50|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|1
1759949470000|2025-10-08 18:51:10|||||||||6
1759949480000|2025-10-08 18:51:20|||||||||8
1759949490000|2025-10-08 18:51:30|||||||||29
1759949500000|2025-10-08 18:51:40|||||||||1
1759949510000|2025-10-08 18:51:50|||||||||24
1759949520000|2025-10-08 18:52:00|||||||||7
1759949540000|2025-10-08 18:52:20|||||||||2
1759949560000|2025-10-08 18:52:40|||||||||1
1759949570000|2025-10-08 18:52:50|||||||||16
1759949580000|2025-10-08 18:53:00|||||||||3
1759949590000|2025-10-08 18:53:10|||||||||1
1759949600000|2025-10-08 18:53:20|||||||||2
1759949610000|2025-10-08 18:53:30|||||||||3
1759949630000|2025-10-08 18:53:50|||||||||3
1759949650000|2025-10-08 18:54:10|||||||||3
1759949670000|2025-10-08 18:54:30|||||||||2
1759949690000|2025-10-08 18:54:50|||||||||2
1759949700000|2025-10-08 18:55:00|||||||||3
1759949710000|2025-10-08 18:55:10|||||||||1
1759949720000|2025-10-08 18:55:20|||||||||1
1759949740000|2025-10-08 18:55:40|||||||||15
1759949750000|2025-10-08 18:55:50|||||||||1
1759949760000|2025-10-08 18:56:00|||||||||10
1759949770000|2025-10-08 18:56:10|||||||||1
1759949780000|2025-10-08 18:56:20|||||||||17
1759949790000|2025-10-08 18:56:30|||||||||6
1759949800000|2025-10-08 18:56:40|||||||||9
1759949810000|2025-10-08 18:56:50|||||||||26
1759949820000|2025-10-08 18:57:00|||||||||3
1759949830000|2025-10-08 18:57:10|||||||||1
1759949840000|2025-10-08 18:57:20|||||||||3
1759949850000|2025-10-08 18:57:30|||||||||5
1759949870000|2025-10-08 18:57:50|||||||||5
1759949880000|2025-10-08 18:58:00|||||||||5
1759949890000|2025-10-08 18:58:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1759949900000|2025-10-08 18:58:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|78
1759949920000|2025-10-08 18:58:40|||||||||26
1759949940000|2025-10-08 18:59:00|||||||||42
1759949960000|2025-10-08 18:59:20|||||||||3
1759949970000|2025-10-08 18:59:30|||||||||2
1759949980000|2025-10-08 18:59:40|||||||||15
1759949990000|2025-10-08 18:59:50|||||||||5
1759950000000|2025-10-08 19:00:00|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|57
1759950010000|2025-10-08 19:00:10|||||||||3
1759950020000|2025-10-08 19:00:20|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|0
1759950030000|2025-10-08 19:00:30|||||||||3
1759950040000|2025-10-08 19:00:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1759950050000|2025-10-08 19:00:50|||||||||27
1759950060000|2025-10-08 19:01:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1759950070000|2025-10-08 19:01:10|||||||||2
1759950080000|2025-10-08 19:01:20|||||||||4
1759950090000|2025-10-08 19:01:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1759950100000|2025-10-08 19:01:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1759950110000|2025-10-08 19:01:50|||||||||1
1759950120000|2025-10-08 19:02:00|||||||||1
1759950130000|2025-10-08 19:02:10|||||||||2
1759950140000|2025-10-08 19:02:20|||||||||2
1759950150000|2025-10-08 19:02:30|||||||||2
1759950160000|2025-10-08 19:02:40|||||||||18
1759950170000|2025-10-08 19:02:50|||||||||1
1759950190000|2025-10-08 19:03:10|||||||||5
1759950200000|2025-10-08 19:03:20|||||||||5
1759950210000|2025-10-08 19:03:30|||||||||26
1759950230000|2025-10-08 19:03:50|||||||||17
1759950240000|2025-10-08 19:04:00|||||||||14
1759950250000|2025-10-08 19:04:10|||||||||30
1759950260000|2025-10-08 19:04:20|||||||||11
1759950270000|2025-10-08 19:04:30|||||||||1
1759950290000|2025-10-08 19:04:50|||||||||1
1759950300000|2025-10-08 19:05:00|||||||||1
1759950310000|2025-10-08 19:05:10|||||||||28
1759950320000|2025-10-08 19:05:20|||||||||2
1759950330000|2025-10-08 19:05:30|||||||||3
1759950340000|2025-10-08 19:05:40|||||||||1
1759950350000|2025-10-08 19:05:50|||||||||2
1759950360000|2025-10-08 19:06:00|||||||||2
1759950370000|2025-10-08 19:06:10|||||||||2
1759950390000|2025-10-08 19:06:30|||||||||4
1759950400000|2025-10-08 19:06:40|||||||||2
1759950410000|2025-10-08 19:06:50|||||||||1
1759950420000|2025-10-08 19:07:00|||||||||2
1759950440000|2025-10-08 19:07:20|||||||||2
1759950450000|2025-10-08 19:07:30|||||||||3
1759950460000|2025-10-08 19:07:40|||||||||33
1759950470000|2025-10-08 19:07:50|||||||||1
1759950480000|2025-10-08 19:08:00|||||||||2
1759950490000|2025-10-08 19:08:10|||||||||6
1759950500000|2025-10-08 19:08:20|||||||||2
1759950510000|2025-10-08 19:08:30|||||||||5
1759950520000|2025-10-08 19:08:40|||||||||1
1759950530000|2025-10-08 19:08:50|||||||||4
1759950540000|2025-10-08 19:09:00|||||||||1
1759950550000|2025-10-08 19:09:10|||||||||1
1759950560000|2025-10-08 19:09:20|||||||||2
1759950570000|2025-10-08 19:09:30|||||||||2
1759950590000|2025-10-08 19:09:50|||||||||1
1759950610000|2025-10-08 19:10:10|||||||||1
1759950620000|2025-10-08 19:10:20|||||||||1
1759950630000|2025-10-08 19:10:30|||||||||5
1759950640000|2025-10-08 19:10:40|||||||||4
1759950650000|2025-10-08 19:10:50|||||||||1
1759950660000|2025-10-08 19:11:00|||||||||2
1759950670000|2025-10-08 19:11:10|||||||||12
1759950680000|2025-10-08 19:11:20|||||||||12
1759950690000|2025-10-08 19:11:30|||||||||6
1759950700000|2025-10-08 19:11:40|||||||||44
1759950720000|2025-10-08 19:12:00|||||||||3
1759950730000|2025-10-08 19:12:10|||||||||12
1759950740000|2025-10-08 19:12:20|||||||||13
1759950760000|2025-10-08 19:12:40|||||||||9
1759950770000|2025-10-08 19:12:50|||||||||18
1759950780000|2025-10-08 19:13:00|||||||||50
1759950790000|2025-10-08 19:13:10|||||||||2
1759950800000|2025-10-08 19:13:20|||||||||6
1759950820000|2025-10-08 19:13:40|||||||||23
1759950830000|2025-10-08 19:13:50|||||||||2
1759950840000|2025-10-08 19:14:00|||||||||1
1759950850000|2025-10-08 19:14:10|||||||||14
1759950870000|2025-10-08 19:14:30|||||||||13
1759950890000|2025-10-08 19:14:50|||||||||8
1759950930000|2025-10-08 19:15:30|||||||||1
1759950940000|2025-10-08 19:15:40|||||||||180
1759950950000|2025-10-08 19:15:50|||||||||17
1759950960000|2025-10-08 19:16:00|||||||||1
1759950970000|2025-10-08 19:16:10|||||||||3
1759950980000|2025-10-08 19:16:20|||||||||21
1759950990000|2025-10-08 19:16:30|||||||||7
1759951000000|2025-10-08 19:16:40|||||||||6
1759951010000|2025-10-08 19:16:50|||||||||4
1759951030000|2025-10-08 19:17:10|||||||||11
1759951050000|2025-10-08 19:17:30|||||||||1
1759951060000|2025-10-08 19:17:40|||||||||3
1759951070000|2025-10-08 19:17:50|||||||||1
1759951080000|2025-10-08 19:18:00|||||||||1
1759951090000|2025-10-08 19:18:10|||||||||3
1759951100000|2025-10-08 19:18:20|||||||||9
1759951120000|2025-10-08 19:18:40|||||||||17
1759951130000|2025-10-08 19:18:50|||||||||15
1759951140000|2025-10-08 19:19:00|||||||||27
1759951150000|2025-10-08 19:19:10|||||||||19
1759951160000|2025-10-08 19:19:20|||||||||1
1759951170000|2025-10-08 19:19:30|||||||||4
1759951180000|2025-10-08 19:19:40|||||||||2
1759951190000|2025-10-08 19:19:50|||||||||2
1759951200000|2025-10-08 19:20:00|||||||||6
1759951210000|2025-10-08 19:20:10|||||||||2
1759951220000|2025-10-08 19:20:20|||||||||2
1759951230000|2025-10-08 19:20:30|||||||||1
1759951250000|2025-10-08 19:20:50|||||||||1
1759951260000|2025-10-08 19:21:00|||||||||2
1759951270000|2025-10-08 19:21:10|||||||||2
1759951320000|2025-10-08 19:22:00|||||||||2
1759951330000|2025-10-08 19:22:10|||||||||1
1759951360000|2025-10-08 19:22:40|||||||||71
1759951370000|2025-10-08 19:22:50|||||||||1
1759951380000|2025-10-08 19:23:00|||||||||1
1759951390000|2025-10-08 19:23:10|||||||||1
1759951400000|2025-10-08 19:23:20|||||||||2
1759951410000|2025-10-08 19:23:30|||||||||1
1759951420000|2025-10-08 19:23:40|||||||||2
1759951430000|2025-10-08 19:23:50|||||||||1
1759951460000|2025-10-08 19:24:20|||||||||4
1759951470000|2025-10-08 19:24:30|||||||||1
1759951480000|2025-10-08 19:24:40|||||||||4
1759951490000|2025-10-08 19:24:50|||||||||2
1759951500000|2025-10-08 19:25:00|||||||||5
1759951510000|2025-10-08 19:25:10|||||||||1
1759951520000|2025-10-08 19:25:20|||||||||8
1759951530000|2025-10-08 19:25:30|||||||||27
1759951550000|2025-10-08 19:25:50|||||||||1
1759951560000|2025-10-08 19:26:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|65
1759951570000|2025-10-08 19:26:10|||||||||91
1759951580000|2025-10-08 19:26:20|||||||||9
1759951590000|2025-10-08 19:26:30|||||||||45
1759951600000|2025-10-08 19:26:40|||||||||10
1759951610000|2025-10-08 19:26:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1759951620000|2025-10-08 19:27:00|||||||||4
1759951630000|2025-10-08 19:27:10|||||||||3
1759951640000|2025-10-08 19:27:20|||||||||2
1759951650000|2025-10-08 19:27:30|||||||||3
1759951660000|2025-10-08 19:27:40|||||||||51
1759951690000|2025-10-08 19:28:10|||||||||10
1759951700000|2025-10-08 19:28:20|||||||||1
1759951710000|2025-10-08 19:28:30|||||||||1
1759951740000|2025-10-08 19:29:00|||||||||4
1759951750000|2025-10-08 19:29:10|||||||||14
1759951760000|2025-10-08 19:29:20|||||||||2
1759951770000|2025-10-08 19:29:30|||||||||1
1759951790000|2025-10-08 19:29:50|||||||||8
1759951800000|2025-10-08 19:30:00|||||||||3
1759951810000|2025-10-08 19:30:10|||||||||1
1759951820000|2025-10-08 19:30:20|||||||||2
1759951830000|2025-10-08 19:30:30|||||||||2
1759951840000|2025-10-08 19:30:40|||||||||10
1759951850000|2025-10-08 19:30:50|||||||||2
1759951860000|2025-10-08 19:31:00|||||||||2
1759951870000|2025-10-08 19:31:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1759951880000|2025-10-08 19:31:20|||||||||1
1759951890000|2025-10-08 19:31:30|||||||||60
1759951900000|2025-10-08 19:31:40|||||||||2
1759951910000|2025-10-08 19:31:50|||||||||42
1759951920000|2025-10-08 19:32:00|||||||||1
1759951930000|2025-10-08 19:32:10|||||||||15
1759951940000|2025-10-08 19:32:20|||||||||11
1759951960000|2025-10-08 19:32:40|||||||||13
1759951970000|2025-10-08 19:32:50|||||||||1
1759951980000|2025-10-08 19:33:00|||||||||1
1759951990000|2025-10-08 19:33:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|1
1759952010000|2025-10-08 19:33:30|||||||||10
1759952020000|2025-10-08 19:33:40|||||||||10
1759952030000|2025-10-08 19:33:50|||||||||10
1759952040000|2025-10-08 19:34:00|||||||||36
1759952050000|2025-10-08 19:34:10|||||||||1
1759952060000|2025-10-08 19:34:20|||||||||2
1759952070000|2025-10-08 19:34:30|||||||||3
1759952080000|2025-10-08 19:34:40|||||||||3
1759952090000|2025-10-08 19:34:50|||||||||3
1759952110000|2025-10-08 19:35:10|||||||||8
1759952120000|2025-10-08 19:35:20|||||||||8
1759952130000|2025-10-08 19:35:30|||||||||4
1759952140000|2025-10-08 19:35:40|||||||||1
1759952150000|2025-10-08 19:35:50|||||||||52
1759952160000|2025-10-08 19:36:00|||||||||21
1759952170000|2025-10-08 19:36:10|||||||||4
1759952180000|2025-10-08 19:36:20|||||||||2
1759952190000|2025-10-08 19:36:30|||||||||14
1759952200000|2025-10-08 19:36:40|||||||||2
1759952210000|2025-10-08 19:36:50|||||||||8
1759952220000|2025-10-08 19:37:00|||||||||2
1759952230000|2025-10-08 19:37:10|||||||||2
1759952240000|2025-10-08 19:37:20|||||||||77
1759952250000|2025-10-08 19:37:30|||||||||24
1759952260000|2025-10-08 19:37:40|||||||||1
1759952270000|2025-10-08 19:37:50|||||||||28
1759952280000|2025-10-08 19:38:00|||||||||14
1759952290000|2025-10-08 19:38:10|||||||||11
1759952300000|2025-10-08 19:38:20|||||||||1
1759952310000|2025-10-08 19:38:30|||||||||2
1759952320000|2025-10-08 19:38:40|||||||||6
1759952330000|2025-10-08 19:38:50|||||||||2
1759952340000|2025-10-08 19:39:00|||||||||17
1759952350000|2025-10-08 19:39:10|||||||||2
1759952360000|2025-10-08 19:39:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|20
1759952370000|2025-10-08 19:39:30|||||||||31
1759952380000|2025-10-08 19:39:40|||||||||6
1759952390000|2025-10-08 19:39:50|||||||||21
1759952400000|2025-10-08 19:40:00|||||||||5
1759952420000|2025-10-08 19:40:20|||||||||16
1759952430000|2025-10-08 19:40:30|||||||||76
1759952440000|2025-10-08 19:40:40|||||||||29
1759952450000|2025-10-08 19:40:50|||||||||3
1759952460000|2025-10-08 19:41:00|||||||||12
1759952470000|2025-10-08 19:41:10|||||||||14
1759952480000|2025-10-08 19:41:20|||||||||9
1759952490000|2025-10-08 19:41:30|||||||||20
1759952500000|2025-10-08 19:41:40|||||||||1
1759952510000|2025-10-08 19:41:50|||||||||5
1759952520000|2025-10-08 19:42:00|||||||||81
1759952530000|2025-10-08 19:42:10|||||||||1
1759952540000|2025-10-08 19:42:20|||||||||9
1759952550000|2025-10-08 19:42:30|||||||||3
1759952560000|2025-10-08 19:42:40|||||||||2
1759952580000|2025-10-08 19:43:00|||||||||2
1759952590000|2025-10-08 19:43:10|||||||||7
1759952600000|2025-10-08 19:43:20|||||||||1
1759952610000|2025-10-08 19:43:30|||||||||2
1759952620000|2025-10-08 19:43:40|||||||||1
1759952630000|2025-10-08 19:43:50|||||||||1
1759952640000|2025-10-08 19:44:00|||||||||1
1759952650000|2025-10-08 19:44:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|175
1759952660000|2025-10-08 19:44:20|||||||||30
1759952670000|2025-10-08 19:44:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|24
1759952680000|2025-10-08 19:44:40|||||||||3
1759952690000|2025-10-08 19:44:50|||||||||19
1759952700000|2025-10-08 19:45:00|||||||||5
1759952710000|2025-10-08 19:45:10|||||||||20
1759952720000|2025-10-08 19:45:20|||||||||1
1759952730000|2025-10-08 19:45:30|||||||||1
1759952740000|2025-10-08 19:45:40|||||||||2
1759952750000|2025-10-08 19:45:50|||||||||21
1759952760000|2025-10-08 19:46:00|||||||||53
1759952770000|2025-10-08 19:46:10|||||||||83
1759952780000|2025-10-08 19:46:20|||||||||374
1759952810000|2025-10-08 19:46:50|||||||||40
1759952820000|2025-10-08 19:47:00|||||||||2
1759952830000|2025-10-08 19:47:10|||||||||20
1759952840000|2025-10-08 19:47:20|||||||||3
1759952860000|2025-10-08 19:47:40|||||||||5
1759952880000|2025-10-08 19:48:00|||||||||12
1759952900000|2025-10-08 19:48:20|||||||||13
1759952910000|2025-10-08 19:48:30|||||||||8
1759952920000|2025-10-08 19:48:40|||||||||29
1759952930000|2025-10-08 19:48:50|||||||||4
1759952940000|2025-10-08 19:49:00|||||||||1
1759952960000|2025-10-08 19:49:20|||||||||2
1759952970000|2025-10-08 19:49:30|||||||||5
1759952990000|2025-10-08 19:49:50|||||||||17
1759953000000|2025-10-08 19:50:00|||||||||1
1759953010000|2025-10-08 19:50:10|||||||||2
1759953020000|2025-10-08 19:50:20|||||||||9
1759953030000|2025-10-08 19:50:30|||||||||19
1759953040000|2025-10-08 19:50:40|||||||||3
1759953060000|2025-10-08 19:51:00|||||||||10
1759953070000|2025-10-08 19:51:10|||||||||1
1759953080000|2025-10-08 19:51:20|||||||||9
1759953090000|2025-10-08 19:51:30|||||||||16
1759953110000|2025-10-08 19:51:50|||||||||2
1759953120000|2025-10-08 19:52:00|||||||||2
1759953130000|2025-10-08 19:52:10|||||||||25
1759953140000|2025-10-08 19:52:20|||||||||1
1759953150000|2025-10-08 19:52:30|||||||||1
1759953160000|2025-10-08 19:52:40|||||||||1
1759953170000|2025-10-08 19:52:50|||||||||25
1759953180000|2025-10-08 19:53:00|||||||||6
1759953190000|2025-10-08 19:53:10|||||||||6
1759953210000|2025-10-08 19:53:30|||||||||9
1759953220000|2025-10-08 19:53:40|||||||||1
1759953230000|2025-10-08 19:53:50|||||||||111
1759953240000|2025-10-08 19:54:00|||||||||13
1759953250000|2025-10-08 19:54:10|||||||||1
1759953260000|2025-10-08 19:54:20|||||||||1
1759953270000|2025-10-08 19:54:30|||||||||58
1759953280000|2025-10-08 19:54:40|||||||||14
1759953290000|2025-10-08 19:54:50|||||||||62
1759953300000|2025-10-08 19:55:00|||||||||79
1759953310000|2025-10-08 19:55:10|||||||||57
1759953320000|2025-10-08 19:55:20|||||||||4
1759953330000|2025-10-08 19:55:30|||||||||19
1759953340000|2025-10-08 19:55:40|||||||||53
1759953350000|2025-10-08 19:55:50|||||||||7
1759953360000|2025-10-08 19:56:00|||||||||12
1759953370000|2025-10-08 19:56:10|||||||||9
1759953380000|2025-10-08 19:56:20|||||||||19
1759953390000|2025-10-08 19:56:30|||||||||20
1759953400000|2025-10-08 19:56:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|103
1759953410000|2025-10-08 19:56:50|||||||||17
1759953420000|2025-10-08 19:57:00|||||||||105
1759953430000|2025-10-08 19:57:10|||||||||224
1759953440000|2025-10-08 19:57:20|||||||||112
1759953450000|2025-10-08 19:57:30|||||||||23
1759953460000|2025-10-08 19:57:40|||||||||9
1759953470000|2025-10-08 19:57:50|||||||||165
1759953480000|2025-10-08 19:58:00|||||||||29
1759953490000|2025-10-08 19:58:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|77
1759953500000|2025-10-08 19:58:20|||||||||51
1759953510000|2025-10-08 19:58:30|||||||||10
1759953520000|2025-10-08 19:58:40|||||||||249
1759953530000|2025-10-08 19:58:50|||||||||82
1759953540000|2025-10-08 19:59:00|||||||||80
1759953550000|2025-10-08 19:59:10|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|682
1759953560000|2025-10-08 19:59:20|||||||||62
1759953570000|2025-10-08 19:59:30|||||||||83
1759953580000|2025-10-08 19:59:40|18.75|18.59|18.77|18.61|18.77|18.61|18.72|18.56|490
1759953590000|2025-10-08 19:59:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|416
1759953600000|2025-10-08 20:00:00|||||||||269
1759953610000|2025-10-08 20:00:10|||||||||37
1759953620000|2025-10-08 20:00:20|||||||||6
1759953630000|2025-10-08 20:00:30|||||||||21
1759953640000|2025-10-08 20:00:40|||||||||16
1759953650000|2025-10-08 20:00:50|||||||||21
1759953660000|2025-10-08 20:01:00|||||||||6
1759953670000|2025-10-08 20:01:10|||||||||5
1759953680000|2025-10-08 20:01:20|||||||||107
1759953690000|2025-10-08 20:01:30|||||||||6
1759953700000|2025-10-08 20:01:40|||||||||2
1759953710000|2025-10-08 20:01:50|||||||||12
1759953720000|2025-10-08 20:02:00|||||||||68
1759953730000|2025-10-08 20:02:10|||||||||10
1759953740000|2025-10-08 20:02:20|||||||||25
1759953750000|2025-10-08 20:02:30|||||||||98
1759953760000|2025-10-08 20:02:40|||||||||12
1759953770000|2025-10-08 20:02:50|||||||||15
1759953780000|2025-10-08 20:03:00|||||||||19
1759953790000|2025-10-08 20:03:10|||||||||1
1759953810000|2025-10-08 20:03:30|||||||||31
1759953830000|2025-10-08 20:03:50|||||||||117
1759953840000|2025-10-08 20:04:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1759953860000|2025-10-08 20:04:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1759953870000|2025-10-08 20:04:30|||||||||50
1759953880000|2025-10-08 20:04:40|||||||||109
1759953890000|2025-10-08 20:04:50|||||||||1
1759953910000|2025-10-08 20:05:10|||||||||100
1759953930000|2025-10-08 20:05:30|||||||||99
1759953940000|2025-10-08 20:05:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1759953950000|2025-10-08 20:05:50|||||||||1
1759953960000|2025-10-08 20:06:00|||||||||78
1759953970000|2025-10-08 20:06:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|379
1759953980000|2025-10-08 20:06:20|||||||||22
1759954030000|2025-10-08 20:07:10|||||||||109
1759954050000|2025-10-08 20:07:30|||||||||1
1759954060000|2025-10-08 20:07:40|||||||||100
1759954080000|2025-10-08 20:08:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|145
1759954090000|2025-10-08 20:08:10|||||||||81
1759954110000|2025-10-08 20:08:30|||||||||10
1759954120000|2025-10-08 20:08:40|||||||||197
1759954130000|2025-10-08 20:08:50|||||||||1
1759954150000|2025-10-08 20:09:10|||||||||84
1759954170000|2025-10-08 20:09:30|||||||||6
1759954180000|2025-10-08 20:09:40|||||||||50
1759954190000|2025-10-08 20:09:50|||||||||1
1759954200000|2025-10-08 20:10:00|||||||||5
1759954240000|2025-10-08 20:10:40|||||||||35
1759954250000|2025-10-08 20:10:50|||||||||1
1759954280000|2025-10-08 20:11:20|||||||||25
1759954320000|2025-10-08 20:12:00|||||||||1
1759954330000|2025-10-08 20:12:10|||||||||2
1759954350000|2025-10-08 20:12:30|||||||||9
1759954360000|2025-10-08 20:12:40|||||||||10
1759954390000|2025-10-08 20:13:10|||||||||25
1759954430000|2025-10-08 20:13:50|||||||||2
1759954460000|2025-10-08 20:14:20|||||||||4
1759954480000|2025-10-08 20:14:40|||||||||1
1759954490000|2025-10-08 20:14:50|||||||||20
1759955420000|2025-10-08 20:30:20|||||||||3
1759955440000|2025-10-08 20:30:40|||||||||4
1759955450000|2025-10-08 20:30:50|||||||||3
1759955460000|2025-10-08 20:31:00|||||||||5
1759955520000|2025-10-08 20:32:00|||||||||1
1759955570000|2025-10-08 20:32:50|||||||||2
1759955760000|2025-10-08 20:36:00|||||||||2
1759955890000|2025-10-08 20:38:10|||||||||2
1759955990000|2025-10-08 20:39:50|||||||||1
1759956000000|2025-10-08 20:40:00|||||||||1
1759956010000|2025-10-08 20:40:10|||||||||1
1759956020000|2025-10-08 20:40:20|||||||||4
1759956050000|2025-10-08 20:40:50|||||||||1
1759956300000|2025-10-08 20:45:00|||||||||47
1759956350000|2025-10-08 20:45:50|||||||||1
1759956380000|2025-10-08 20:46:20|||||||||1
1759956510000|2025-10-08 20:48:30|||||||||1
1759956570000|2025-10-08 20:49:30|||||||||1
1759956580000|2025-10-08 20:49:40|||||||||19
1759956590000|2025-10-08 20:49:50|||||||||1
1759956620000|2025-10-08 20:50:20|||||||||34
1759956640000|2025-10-08 20:50:40|||||||||2
1759956840000|2025-10-08 20:54:00|||||||||1
1759956960000|2025-10-08 20:56:00|||||||||6
1759957020000|2025-10-08 20:57:00|||||||||2
1759957060000|2025-10-08 20:57:40|||||||||22
1759957070000|2025-10-08 20:57:50|||||||||3
1759957130000|2025-10-08 20:58:50|||||||||5
1759957140000|2025-10-08 20:59:00|||||||||1
1759957160000|2025-10-08 20:59:20|||||||||2
1759957170000|2025-10-08 20:59:30|||||||||104
1759957180000|2025-10-08 20:59:40|||||||||13
1759957190000|2025-10-08 20:59:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|541
1759960860000|2025-10-08 22:01:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|4
1759960880000|2025-10-08 22:01:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759961060000|2025-10-08 22:04:20|||||||||2
1759961100000|2025-10-08 22:05:00|||||||||1
1759961170000|2025-10-08 22:06:10|||||||||1
1759961240000|2025-10-08 22:07:20|||||||||28
1759961280000|2025-10-08 22:08:00|||||||||1
1759961340000|2025-10-08 22:09:00|||||||||7
1759961350000|2025-10-08 22:09:10|||||||||1
1759961380000|2025-10-08 22:09:40|||||||||5
1759961470000|2025-10-08 22:11:10|||||||||1
1759961500000|2025-10-08 22:11:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759961520000|2025-10-08 22:12:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1759961550000|2025-10-08 22:12:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759961580000|2025-10-08 22:13:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|22
1759962210000|2025-10-08 22:23:30|||||||||1
1759962720000|2025-10-08 22:32:00|||||||||1
1759962760000|2025-10-08 22:32:40|||||||||1
1759962950000|2025-10-08 22:35:50|||||||||1
1759964140000|2025-10-08 22:55:40|||||||||2
1759964310000|2025-10-08 22:58:30|||||||||1
1759964350000|2025-10-08 22:59:10|||||||||6
1759964370000|2025-10-08 22:59:30|||||||||1
1759964700000|2025-10-08 23:05:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759964770000|2025-10-08 23:06:10|||||||||2
1759964820000|2025-10-08 23:07:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759964830000|2025-10-08 23:07:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759964900000|2025-10-08 23:08:20|||||||||2
1759964940000|2025-10-08 23:09:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1759964950000|2025-10-08 23:09:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759965070000|2025-10-08 23:11:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759965090000|2025-10-08 23:11:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759965160000|2025-10-08 23:12:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759965860000|2025-10-08 23:24:20|||||||||2
1759965870000|2025-10-08 23:24:30|||||||||5
1759966300000|2025-10-08 23:31:40|||||||||1
1759966760000|2025-10-08 23:39:20|||||||||4
1759966860000|2025-10-08 23:41:00|||||||||1
1759967220000|2025-10-08 23:47:00|||||||||1
1759967280000|2025-10-08 23:48:00|||||||||1
1759967660000|2025-10-08 23:54:20|||||||||1
1759968120000|2025-10-09 00:02:00|||||||||2
1759968210000|2025-10-09 00:03:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759968260000|2025-10-09 00:04:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759968350000|2025-10-09 00:05:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|125
1759968410000|2025-10-09 00:06:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1759968530000|2025-10-09 00:08:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759968820000|2025-10-09 00:13:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1759968850000|2025-10-09 00:14:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1759968880000|2025-10-09 00:14:40|||||||||3
1759969540000|2025-10-09 00:25:40|||||||||2
1759969550000|2025-10-09 00:25:50|||||||||3
1759969710000|2025-10-09 00:28:30|||||||||1
1759969770000|2025-10-09 00:29:30|||||||||1
1759969960000|2025-10-09 00:32:40|||||||||1
1759970010000|2025-10-09 00:33:30|||||||||1
1759970690000|2025-10-09 00:44:50|||||||||1
1759971130000|2025-10-09 00:52:10|||||||||1
1759971470000|2025-10-09 00:57:50|||||||||7
1759971560000|2025-10-09 00:59:20|||||||||2
1759971650000|2025-10-09 01:00:50|||||||||2
1759972030000|2025-10-09 01:07:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759972500000|2025-10-09 01:15:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1759972680000|2025-10-09 01:18:00|||||||||1
1759972700000|2025-10-09 01:18:20|||||||||21
1759972810000|2025-10-09 01:20:10|||||||||1
1759973030000|2025-10-09 01:23:50|||||||||1
1759973040000|2025-10-09 01:24:00|||||||||1
1759973500000|2025-10-09 01:31:40|||||||||1
1759973520000|2025-10-09 01:32:00|||||||||1
1759973570000|2025-10-09 01:32:50|||||||||1
1759973600000|2025-10-09 01:33:20|||||||||45
1759974150000|2025-10-09 01:42:30|||||||||1
1759975600000|2025-10-09 02:06:40|||||||||1
1759975930000|2025-10-09 02:12:10|||||||||2
1759976020000|2025-10-09 02:13:40|||||||||1
1759976120000|2025-10-09 02:15:20|||||||||1
1759977110000|2025-10-09 02:31:50|||||||||1
1759977220000|2025-10-09 02:33:40|||||||||1
1759979180000|2025-10-09 03:06:20|||||||||10
1759979200000|2025-10-09 03:06:40|||||||||1
1759979690000|2025-10-09 03:14:50|||||||||1
1759980150000|2025-10-09 03:22:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|33
1759980260000|2025-10-09 03:24:20|||||||||1
1759980800000|2025-10-09 03:33:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1759980810000|2025-10-09 03:33:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1759981640000|2025-10-09 03:47:20|||||||||1
1759982280000|2025-10-09 03:58:00|||||||||1
1759984790000|2025-10-09 04:39:50|||||||||4
1759985360000|2025-10-09 04:49:20|||||||||1
1759985870000|2025-10-09 04:57:50|||||||||1
1759986370000|2025-10-09 05:06:10|||||||||3
1759987590000|2025-10-09 05:26:30|||||||||5
1759987740000|2025-10-09 05:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|42
1759987770000|2025-10-09 05:29:30|||||||||24
1759987970000|2025-10-09 05:32:50|||||||||1
1759988080000|2025-10-09 05:34:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|30
1759988220000|2025-10-09 05:37:00|||||||||1
1759988310000|2025-10-09 05:38:30|||||||||2
1759988450000|2025-10-09 05:40:50|||||||||1
1759988540000|2025-10-09 05:42:20|||||||||1
1759988590000|2025-10-09 05:43:10|||||||||1
1759988670000|2025-10-09 05:44:30|||||||||50
1759988870000|2025-10-09 05:47:50|||||||||1
1759989410000|2025-10-09 05:56:50|||||||||1
1759989650000|2025-10-09 06:00:50|||||||||3
1759989800000|2025-10-09 06:03:20|||||||||1
1759989940000|2025-10-09 06:05:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1759990090000|2025-10-09 06:08:10|||||||||2
1759990110000|2025-10-09 06:08:30|||||||||1
1759990240000|2025-10-09 06:10:40|||||||||9
1759990320000|2025-10-09 06:12:00|||||||||2
1759990400000|2025-10-09 06:13:20|||||||||1
1759990730000|2025-10-09 06:18:50|||||||||1
1759990760000|2025-10-09 06:19:20|||||||||9
1759990790000|2025-10-09 06:19:50|||||||||1
1759990800000|2025-10-09 06:20:00|||||||||1
1759990830000|2025-10-09 06:20:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1759990890000|2025-10-09 06:21:30|||||||||1
1759991060000|2025-10-09 06:24:20|||||||||2
1759991110000|2025-10-09 06:25:10|||||||||2
1759991120000|2025-10-09 06:25:20|||||||||1
1759991160000|2025-10-09 06:26:00|||||||||1
1759991210000|2025-10-09 06:26:50|||||||||1
1759991230000|2025-10-09 06:27:10|||||||||1
1759991240000|2025-10-09 06:27:20|||||||||1
1759991270000|2025-10-09 06:27:50|||||||||1
1759991310000|2025-10-09 06:28:30|||||||||2
1759991320000|2025-10-09 06:28:40|||||||||2
1759991330000|2025-10-09 06:28:50|||||||||1
1759991350000|2025-10-09 06:29:10|||||||||1
1759991390000|2025-10-09 06:29:50|||||||||1
1759991420000|2025-10-09 06:30:20|||||||||1
1759991430000|2025-10-09 06:30:30|||||||||1
1759991440000|2025-10-09 06:30:40|||||||||3
1759991450000|2025-10-09 06:30:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1759991460000|2025-10-09 06:31:00|||||||||1
1759991500000|2025-10-09 06:31:40|||||||||1
1759991540000|2025-10-09 06:32:20|||||||||1
1759991560000|2025-10-09 06:32:40|||||||||1
1759991590000|2025-10-09 06:33:10|||||||||1
1759991620000|2025-10-09 06:33:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|3
1759991660000|2025-10-09 06:34:20|||||||||4
1759992010000|2025-10-09 06:40:10|||||||||1
1759992090000|2025-10-09 06:41:30|||||||||1
1759992150000|2025-10-09 06:42:30|||||||||1
1759992210000|2025-10-09 06:43:30|||||||||1
1759992270000|2025-10-09 06:44:30|||||||||1
1759992340000|2025-10-09 06:45:40|||||||||1
1759992410000|2025-10-09 06:46:50|||||||||1
1759992480000|2025-10-09 06:48:00|||||||||1
1759992500000|2025-10-09 06:48:20|||||||||2
1759992560000|2025-10-09 06:49:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1759992880000|2025-10-09 06:54:40|||||||||1
1759993020000|2025-10-09 06:57:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|30
1759993200000|2025-10-09 07:00:00|||||||||2
1759993210000|2025-10-09 07:00:10|||||||||3
1759993260000|2025-10-09 07:01:00|||||||||5
1759993320000|2025-10-09 07:02:00|||||||||3
1759993510000|2025-10-09 07:05:10|||||||||3
1759993750000|2025-10-09 07:09:10|||||||||2
1759993860000|2025-10-09 07:11:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759993890000|2025-10-09 07:11:30|||||||||2
1759993900000|2025-10-09 07:11:40|||||||||9
1759993920000|2025-10-09 07:12:00|||||||||4
1759994010000|2025-10-09 07:13:30|||||||||4
1759994030000|2025-10-09 07:13:50|||||||||2
1759994150000|2025-10-09 07:15:50|||||||||1
1759994220000|2025-10-09 07:17:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759994240000|2025-10-09 07:17:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759994340000|2025-10-09 07:19:00|||||||||2
1759994350000|2025-10-09 07:19:10|||||||||1
1759994390000|2025-10-09 07:19:50|||||||||10
1759994650000|2025-10-09 07:24:10|||||||||6
1759994680000|2025-10-09 07:24:40|||||||||4
1759994740000|2025-10-09 07:25:40|||||||||7
1759994790000|2025-10-09 07:26:30|||||||||1
1759995110000|2025-10-09 07:31:50|||||||||1
1759995190000|2025-10-09 07:33:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1759995220000|2025-10-09 07:33:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1759995230000|2025-10-09 07:33:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1759995240000|2025-10-09 07:34:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1759995270000|2025-10-09 07:34:30|||||||||4
1759995280000|2025-10-09 07:34:40|||||||||1
1759995570000|2025-10-09 07:39:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1759995600000|2025-10-09 07:40:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1759995660000|2025-10-09 07:41:00|||||||||3
1759995720000|2025-10-09 07:42:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1759995760000|2025-10-09 07:42:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|17
1759995770000|2025-10-09 07:42:50|||||||||1
1759995790000|2025-10-09 07:43:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1759995800000|2025-10-09 07:43:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|11
1759995820000|2025-10-09 07:43:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1759996110000|2025-10-09 07:48:30|||||||||14
1759996340000|2025-10-09 07:52:20|||||||||4
1759996420000|2025-10-09 07:53:40|||||||||1
1759996550000|2025-10-09 07:55:50|||||||||1
1759996690000|2025-10-09 07:58:10|||||||||1
1759996790000|2025-10-09 07:59:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|1
1759996800000|2025-10-09 08:00:00|||||||||5
1759996840000|2025-10-09 08:00:40|||||||||5
1759996860000|2025-10-09 08:01:00|||||||||5
1759996880000|2025-10-09 08:01:20|||||||||1
1759997040000|2025-10-09 08:04:00|||||||||8
1759997170000|2025-10-09 08:06:10|||||||||25
1759997280000|2025-10-09 08:08:00|||||||||9
1759997470000|2025-10-09 08:11:10|||||||||1
1759997540000|2025-10-09 08:12:20|||||||||4
1759997560000|2025-10-09 08:12:40|||||||||2
1759997630000|2025-10-09 08:13:50|||||||||1
1759997650000|2025-10-09 08:14:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|9
1759997680000|2025-10-09 08:14:40|||||||||1
1759997690000|2025-10-09 08:14:50|||||||||4
1759997720000|2025-10-09 08:15:20|||||||||1
1759997790000|2025-10-09 08:16:30|||||||||1
1759997850000|2025-10-09 08:17:30|||||||||2
1759997960000|2025-10-09 08:19:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|16
1759998070000|2025-10-09 08:21:10|||||||||19
1759998350000|2025-10-09 08:25:50|||||||||1
1759998460000|2025-10-09 08:27:40|||||||||10
1759998470000|2025-10-09 08:27:50|||||||||1
1759998490000|2025-10-09 08:28:10|||||||||3
1759998540000|2025-10-09 08:29:00|||||||||2
1759998790000|2025-10-09 08:33:10|||||||||4
1759998810000|2025-10-09 08:33:30|||||||||2
1759998840000|2025-10-09 08:34:00|||||||||3
1759998860000|2025-10-09 08:34:20|||||||||2
1759998870000|2025-10-09 08:34:30|||||||||2
1759998950000|2025-10-09 08:35:50|||||||||2
1759999010000|2025-10-09 08:36:50|||||||||1
1759999020000|2025-10-09 08:37:00|||||||||2
1759999030000|2025-10-09 08:37:10|||||||||2
1759999080000|2025-10-09 08:38:00|||||||||7
1759999100000|2025-10-09 08:38:20|||||||||12
1759999110000|2025-10-09 08:38:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|71
1759999190000|2025-10-09 08:39:50|||||||||1
1759999210000|2025-10-09 08:40:10|||||||||4
1759999260000|2025-10-09 08:41:00|||||||||1
1759999270000|2025-10-09 08:41:10|||||||||3
1759999280000|2025-10-09 08:41:20|||||||||1
1759999290000|2025-10-09 08:41:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1759999300000|2025-10-09 08:41:40|||||||||2
1759999340000|2025-10-09 08:42:20|||||||||1
1759999380000|2025-10-09 08:43:00|||||||||1
1759999410000|2025-10-09 08:43:30|||||||||2
1759999430000|2025-10-09 08:43:50|||||||||1
1759999440000|2025-10-09 08:44:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1759999470000|2025-10-09 08:44:30|||||||||2
1759999520000|2025-10-09 08:45:20|||||||||1
1759999570000|2025-10-09 08:46:10|||||||||1
1759999580000|2025-10-09 08:46:20|||||||||1
1759999620000|2025-10-09 08:47:00|||||||||1
1759999670000|2025-10-09 08:47:50|||||||||1
1759999720000|2025-10-09 08:48:40|||||||||1
1759999770000|2025-10-09 08:49:30|||||||||1
1759999810000|2025-10-09 08:50:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1759999820000|2025-10-09 08:50:20|||||||||2
1759999830000|2025-10-09 08:50:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1759999840000|2025-10-09 08:50:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1759999860000|2025-10-09 08:51:00|||||||||1
1759999890000|2025-10-09 08:51:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1759999920000|2025-10-09 08:52:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1760000130000|2025-10-09 08:55:30|||||||||1
1760000180000|2025-10-09 08:56:20|||||||||1
1760000290000|2025-10-09 08:58:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760000330000|2025-10-09 08:58:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760000400000|2025-10-09 09:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1760000420000|2025-10-09 09:00:20|||||||||168
1760000430000|2025-10-09 09:00:30|||||||||1
1760000490000|2025-10-09 09:01:30|||||||||1
1760000500000|2025-10-09 09:01:40|||||||||21
1760000560000|2025-10-09 09:02:40|||||||||3
1760000570000|2025-10-09 09:02:50|||||||||2
1760000580000|2025-10-09 09:03:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|26
1760000900000|2025-10-09 09:08:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1760001060000|2025-10-09 09:11:00|||||||||3
1760001100000|2025-10-09 09:11:40|||||||||17
1760001110000|2025-10-09 09:11:50|||||||||3
1760001130000|2025-10-09 09:12:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760001440000|2025-10-09 09:17:20|||||||||1
1760001590000|2025-10-09 09:19:50|||||||||1
1760001860000|2025-10-09 09:24:20|||||||||2
1760002050000|2025-10-09 09:27:30|||||||||1
1760002260000|2025-10-09 09:31:00|||||||||1
1760002340000|2025-10-09 09:32:20|||||||||5
1760002480000|2025-10-09 09:34:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|37
1760002520000|2025-10-09 09:35:20|||||||||1
1760002970000|2025-10-09 09:42:50|||||||||1
1760003190000|2025-10-09 09:46:30|||||||||1
1760003300000|2025-10-09 09:48:20|||||||||1
1760003350000|2025-10-09 09:49:10|||||||||20
1760003580000|2025-10-09 09:53:00|||||||||2
1760003590000|2025-10-09 09:53:10|||||||||1
1760003660000|2025-10-09 09:54:20|||||||||1
1760003680000|2025-10-09 09:54:40|||||||||4
1760003730000|2025-10-09 09:55:30|||||||||1
1760004020000|2025-10-09 10:00:20|||||||||2
1760004090000|2025-10-09 10:01:30|||||||||2
1760004100000|2025-10-09 10:01:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|24
1760004110000|2025-10-09 10:01:50|||||||||1
1760004130000|2025-10-09 10:02:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1760004140000|2025-10-09 10:02:20|||||||||8
1760004380000|2025-10-09 10:06:20|||||||||2
1760004700000|2025-10-09 10:11:40|||||||||1
1760004790000|2025-10-09 10:13:10|||||||||1
1760004960000|2025-10-09 10:16:00|||||||||2
1760005040000|2025-10-09 10:17:20|||||||||1
1760005130000|2025-10-09 10:18:50|||||||||4
1760005140000|2025-10-09 10:19:00|||||||||4
1760005170000|2025-10-09 10:19:30|||||||||1
1760005240000|2025-10-09 10:20:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1760005380000|2025-10-09 10:23:00|||||||||4
1760005500000|2025-10-09 10:25:00|||||||||3
1760005550000|2025-10-09 10:25:50|||||||||1
1760005620000|2025-10-09 10:27:00|||||||||4
1760005650000|2025-10-09 10:27:30|||||||||1
1760005670000|2025-10-09 10:27:50|||||||||2
1760005690000|2025-10-09 10:28:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1760005700000|2025-10-09 10:28:20|||||||||1
1760005710000|2025-10-09 10:28:30|||||||||1
1760005800000|2025-10-09 10:30:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1760005810000|2025-10-09 10:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760005980000|2025-10-09 10:33:00|||||||||5
1760006000000|2025-10-09 10:33:20|||||||||1
1760006020000|2025-10-09 10:33:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760006030000|2025-10-09 10:33:50|||||||||1
1760006060000|2025-10-09 10:34:20|||||||||1
1760006120000|2025-10-09 10:35:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1760006130000|2025-10-09 10:35:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760006170000|2025-10-09 10:36:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1760006190000|2025-10-09 10:36:30|||||||||1
1760006200000|2025-10-09 10:36:40|||||||||1
1760006230000|2025-10-09 10:37:10|||||||||1
1760006240000|2025-10-09 10:37:20|||||||||1
1760006290000|2025-10-09 10:38:10|||||||||1
1760006350000|2025-10-09 10:39:10|||||||||1
1760006430000|2025-10-09 10:40:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760006440000|2025-10-09 10:40:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760006450000|2025-10-09 10:40:50|||||||||3
1760006600000|2025-10-09 10:43:20|||||||||1
1760006620000|2025-10-09 10:43:40|||||||||1
1760006820000|2025-10-09 10:47:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760006830000|2025-10-09 10:47:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760007020000|2025-10-09 10:50:20|||||||||1
1760007030000|2025-10-09 10:50:30|||||||||2
1760007130000|2025-10-09 10:52:10|||||||||1
1760007180000|2025-10-09 10:53:00|||||||||1
1760007300000|2025-10-09 10:55:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760007660000|2025-10-09 11:01:00|||||||||1
1760007670000|2025-10-09 11:01:10|||||||||1
1760007830000|2025-10-09 11:03:50|||||||||1
1760007850000|2025-10-09 11:04:10|||||||||11
1760007950000|2025-10-09 11:05:50|||||||||2
1760008040000|2025-10-09 11:07:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|0
1760008070000|2025-10-09 11:07:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760008150000|2025-10-09 11:09:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760008700000|2025-10-09 11:18:20|||||||||12
1760008730000|2025-10-09 11:18:50|||||||||2
1760009030000|2025-10-09 11:23:50|||||||||8
1760009140000|2025-10-09 11:25:40|||||||||1
1760009370000|2025-10-09 11:29:30|||||||||8
1760009400000|2025-10-09 11:30:00|||||||||2
1760009480000|2025-10-09 11:31:20|||||||||1
1760009510000|2025-10-09 11:31:50|||||||||8
1760009550000|2025-10-09 11:32:30|||||||||1
1760009560000|2025-10-09 11:32:40|||||||||6
1760009630000|2025-10-09 11:33:50|||||||||12
1760009700000|2025-10-09 11:35:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760009760000|2025-10-09 11:36:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760009780000|2025-10-09 11:36:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760009790000|2025-10-09 11:36:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760009810000|2025-10-09 11:36:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760009850000|2025-10-09 11:37:30|||||||||1
1760010230000|2025-10-09 11:43:50|||||||||1
1760010250000|2025-10-09 11:44:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760010280000|2025-10-09 11:44:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760010310000|2025-10-09 11:45:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|22
1760010340000|2025-10-09 11:45:40|||||||||2
1760010350000|2025-10-09 11:45:50|||||||||70
1760010400000|2025-10-09 11:46:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1760010440000|2025-10-09 11:47:20|||||||||3
1760010450000|2025-10-09 11:47:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1760010500000|2025-10-09 11:48:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1760010620000|2025-10-09 11:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1760010630000|2025-10-09 11:50:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760010810000|2025-10-09 11:53:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760010860000|2025-10-09 11:54:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1760010880000|2025-10-09 11:54:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760010920000|2025-10-09 11:55:20|||||||||1
1760011340000|2025-10-09 12:02:20|||||||||1
1760011740000|2025-10-09 12:09:00|||||||||57
1760011770000|2025-10-09 12:09:30|||||||||2
1760012040000|2025-10-09 12:14:00|||||||||2
1760012150000|2025-10-09 12:15:50|||||||||12
1760012160000|2025-10-09 12:16:00|||||||||1
1760012170000|2025-10-09 12:16:10|||||||||1
1760012260000|2025-10-09 12:17:40|||||||||1
1760012500000|2025-10-09 12:21:40|||||||||1
1760012840000|2025-10-09 12:27:20|||||||||2
1760012960000|2025-10-09 12:29:20|||||||||1
1760012970000|2025-10-09 12:29:30|||||||||4
1760012990000|2025-10-09 12:29:50|||||||||1
1760013010000|2025-10-09 12:30:10|||||||||2
1760013030000|2025-10-09 12:30:30|||||||||1
1760013040000|2025-10-09 12:30:40|||||||||4
1760013140000|2025-10-09 12:32:20|||||||||2
1760013150000|2025-10-09 12:32:30|||||||||1
1760013160000|2025-10-09 12:32:40|||||||||1
1760013170000|2025-10-09 12:32:50|||||||||1
1760013400000|2025-10-09 12:36:40|||||||||2
1760013510000|2025-10-09 12:38:30|||||||||1
1760013540000|2025-10-09 12:39:00|||||||||2
1760013550000|2025-10-09 12:39:10|||||||||1
1760013780000|2025-10-09 12:43:00|||||||||1
1760013860000|2025-10-09 12:44:20|||||||||1
1760013910000|2025-10-09 12:45:10|||||||||2
1760014030000|2025-10-09 12:47:10|||||||||1
1760014150000|2025-10-09 12:49:10|||||||||26
1760014220000|2025-10-09 12:50:20|||||||||1
1760014350000|2025-10-09 12:52:30|||||||||1
1760014360000|2025-10-09 12:52:40|||||||||1
1760014400000|2025-10-09 12:53:20|||||||||1
1760014410000|2025-10-09 12:53:30|||||||||1
1760014450000|2025-10-09 12:54:10|||||||||1
1760014470000|2025-10-09 12:54:30|||||||||10
1760014790000|2025-10-09 12:59:50|||||||||1
1760014810000|2025-10-09 13:00:10|||||||||4
1760014870000|2025-10-09 13:01:10|||||||||2
1760014890000|2025-10-09 13:01:30|||||||||1
1760014920000|2025-10-09 13:02:00|||||||||2
1760014930000|2025-10-09 13:02:10|||||||||1
1760014980000|2025-10-09 13:03:00|||||||||1
1760015020000|2025-10-09 13:03:40|||||||||2
1760015050000|2025-10-09 13:04:10|||||||||2
1760015080000|2025-10-09 13:04:40|||||||||1
1760015090000|2025-10-09 13:04:50|||||||||1
1760015110000|2025-10-09 13:05:10|||||||||1
1760015160000|2025-10-09 13:06:00|||||||||2
1760015210000|2025-10-09 13:06:50|||||||||2
1760015250000|2025-10-09 13:07:30|||||||||1
1760015290000|2025-10-09 13:08:10|||||||||1
1760015320000|2025-10-09 13:08:40|||||||||11
1760015360000|2025-10-09 13:09:20|||||||||1
1760015380000|2025-10-09 13:09:40|||||||||2
1760015400000|2025-10-09 13:10:00|||||||||1
1760015440000|2025-10-09 13:10:40|||||||||21
1760015500000|2025-10-09 13:11:40|||||||||5
1760015510000|2025-10-09 13:11:50|||||||||1
1760015530000|2025-10-09 13:12:10|||||||||16
1760015540000|2025-10-09 13:12:20|||||||||1
1760015560000|2025-10-09 13:12:40|||||||||2
1760015570000|2025-10-09 13:12:50|||||||||1
1760015600000|2025-10-09 13:13:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1760015620000|2025-10-09 13:13:40|||||||||2
1760015680000|2025-10-09 13:14:40|||||||||10
1760015690000|2025-10-09 13:14:50|||||||||1
1760015700000|2025-10-09 13:15:00|||||||||121
1760015710000|2025-10-09 13:15:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|60
1760015760000|2025-10-09 13:16:00|||||||||2
1760015780000|2025-10-09 13:16:20|||||||||1
1760015800000|2025-10-09 13:16:40|||||||||3
1760015820000|2025-10-09 13:17:00|||||||||1
1760015840000|2025-10-09 13:17:20|||||||||1
1760015870000|2025-10-09 13:17:50|||||||||2
1760015900000|2025-10-09 13:18:20|||||||||33
1760015930000|2025-10-09 13:18:50|||||||||1
1760015990000|2025-10-09 13:19:50|||||||||2
1760016000000|2025-10-09 13:20:00|||||||||1
1760016050000|2025-10-09 13:20:50|||||||||2
1760016110000|2025-10-09 13:21:50|||||||||2
1760016120000|2025-10-09 13:22:00|||||||||1
1760016150000|2025-10-09 13:22:30|||||||||1
1760016160000|2025-10-09 13:22:40|||||||||1
1760016180000|2025-10-09 13:23:00|||||||||1
1760016230000|2025-10-09 13:23:50|||||||||3
1760016280000|2025-10-09 13:24:40|||||||||2
1760016340000|2025-10-09 13:25:40|||||||||2
1760016350000|2025-10-09 13:25:50|||||||||2
1760016410000|2025-10-09 13:26:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|38
1760016420000|2025-10-09 13:27:00|||||||||1
1760016430000|2025-10-09 13:27:10|||||||||4
1760016460000|2025-10-09 13:27:40|||||||||1
1760016480000|2025-10-09 13:28:00|||||||||2
1760016500000|2025-10-09 13:28:20|||||||||1
1760016520000|2025-10-09 13:28:40|||||||||1
1760016540000|2025-10-09 13:29:00|||||||||2
1760016560000|2025-10-09 13:29:20|||||||||1
1760016600000|2025-10-09 13:30:00|||||||||5
1760016610000|2025-10-09 13:30:10|||||||||2
1760016620000|2025-10-09 13:30:20|||||||||2
1760016630000|2025-10-09 13:30:30|||||||||2
1760016640000|2025-10-09 13:30:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|34
1760016660000|2025-10-09 13:31:00|||||||||5
1760016670000|2025-10-09 13:31:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|38
1760016680000|2025-10-09 13:31:20|||||||||1
1760016690000|2025-10-09 13:31:30|||||||||5
1760016710000|2025-10-09 13:31:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1760016720000|2025-10-09 13:32:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1760016730000|2025-10-09 13:32:10|||||||||11
1760016740000|2025-10-09 13:32:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1760016750000|2025-10-09 13:32:30|||||||||8
1760016760000|2025-10-09 13:32:40|||||||||1
1760016780000|2025-10-09 13:33:00|||||||||1
1760016790000|2025-10-09 13:33:10|||||||||1
1760016800000|2025-10-09 13:33:20|||||||||10
1760016810000|2025-10-09 13:33:30|||||||||1
1760016820000|2025-10-09 13:33:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1760016830000|2025-10-09 13:33:50|||||||||10
1760016850000|2025-10-09 13:34:10|||||||||3
1760016860000|2025-10-09 13:34:20|||||||||2
1760016870000|2025-10-09 13:34:30|||||||||1
1760016880000|2025-10-09 13:34:40|||||||||1
1760016890000|2025-10-09 13:34:50|||||||||5
1760016900000|2025-10-09 13:35:00|||||||||1
1760016940000|2025-10-09 13:35:40|||||||||2
1760016950000|2025-10-09 13:35:50|||||||||13
1760016960000|2025-10-09 13:36:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|143
1760016980000|2025-10-09 13:36:20|||||||||2
1760017020000|2025-10-09 13:37:00|||||||||6
1760017040000|2025-10-09 13:37:20|||||||||1
1760017050000|2025-10-09 13:37:30|||||||||2
1760017060000|2025-10-09 13:37:40|||||||||1
1760017070000|2025-10-09 13:37:50|||||||||7
1760017080000|2025-10-09 13:38:00|||||||||1
1760017090000|2025-10-09 13:38:10|||||||||1
1760017100000|2025-10-09 13:38:20|||||||||2
1760017120000|2025-10-09 13:38:40|||||||||65
1760017140000|2025-10-09 13:39:00|||||||||2
1760017150000|2025-10-09 13:39:10|||||||||1
1760017160000|2025-10-09 13:39:20|||||||||3
1760017170000|2025-10-09 13:39:30|||||||||9
1760017180000|2025-10-09 13:39:40|||||||||1
1760017210000|2025-10-09 13:40:10|||||||||1
1760017220000|2025-10-09 13:40:20|||||||||5
1760017230000|2025-10-09 13:40:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|153
1760017240000|2025-10-09 13:40:40|||||||||3
1760017250000|2025-10-09 13:40:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1760017260000|2025-10-09 13:41:00|||||||||10
1760017270000|2025-10-09 13:41:10|||||||||1
1760017300000|2025-10-09 13:41:40|||||||||1
1760017310000|2025-10-09 13:41:50|||||||||6
1760017320000|2025-10-09 13:42:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1760017330000|2025-10-09 13:42:10|||||||||2
1760017340000|2025-10-09 13:42:20|||||||||2
1760017360000|2025-10-09 13:42:40|||||||||9
1760017380000|2025-10-09 13:43:00|||||||||2
1760017410000|2025-10-09 13:43:30|||||||||7
1760017420000|2025-10-09 13:43:40|||||||||1
1760017430000|2025-10-09 13:43:50|||||||||6
1760017450000|2025-10-09 13:44:10|||||||||2
1760017460000|2025-10-09 13:44:20|||||||||5
1760017470000|2025-10-09 13:44:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1760017480000|2025-10-09 13:44:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1760017490000|2025-10-09 13:44:50|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|0
1760017500000|2025-10-09 13:45:00|||||||||7
1760017510000|2025-10-09 13:45:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1760017520000|2025-10-09 13:45:20|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|1
1760017530000|2025-10-09 13:45:30|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|288
1760017540000|2025-10-09 13:45:40|||||||||12
1760017550000|2025-10-09 13:45:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|32
1760017560000|2025-10-09 13:46:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|3
1760017570000|2025-10-09 13:46:10|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|56
1760017580000|2025-10-09 13:46:20|||||||||2
1760017590000|2025-10-09 13:46:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|9
1760017600000|2025-10-09 13:46:40|18.73|18.57|18.77|18.61|18.77|18.61|18.72|18.56|22
1760017610000|2025-10-09 13:46:50|||||||||2
1760017620000|2025-10-09 13:47:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|61
1760017630000|2025-10-09 13:47:10|||||||||12
1760017640000|2025-10-09 13:47:20|||||||||72
1760017650000|2025-10-09 13:47:30|||||||||5
1760017660000|2025-10-09 13:47:40|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|39
1760017680000|2025-10-09 13:48:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|37
1760017690000|2025-10-09 13:48:10|||||||||38
1760017700000|2025-10-09 13:48:20|||||||||38
1760017710000|2025-10-09 13:48:30|||||||||1
1760017720000|2025-10-09 13:48:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|154
1760017730000|2025-10-09 13:48:50|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|25
1760017740000|2025-10-09 13:49:00|||||||||9
1760017750000|2025-10-09 13:49:10|||||||||8
1760017760000|2025-10-09 13:49:20|||||||||49
1760017770000|2025-10-09 13:49:30|||||||||28
1760017780000|2025-10-09 13:49:40|||||||||10
1760017790000|2025-10-09 13:49:50|||||||||8
1760017800000|2025-10-09 13:50:00|||||||||92
1760017810000|2025-10-09 13:50:10|||||||||49
1760017830000|2025-10-09 13:50:30|||||||||2
1760017840000|2025-10-09 13:50:40|||||||||6
1760017850000|2025-10-09 13:50:50|||||||||1
1760017860000|2025-10-09 13:51:00|||||||||3
1760017870000|2025-10-09 13:51:10|||||||||14
1760017880000|2025-10-09 13:51:20|||||||||1
1760017890000|2025-10-09 13:51:30|||||||||2
1760017900000|2025-10-09 13:51:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1760017910000|2025-10-09 13:51:50|||||||||15
1760017920000|2025-10-09 13:52:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|36
1760017930000|2025-10-09 13:52:10|||||||||1
1760017940000|2025-10-09 13:52:20|||||||||7
1760017960000|2025-10-09 13:52:40|||||||||87
1760017970000|2025-10-09 13:52:50|||||||||11
1760017980000|2025-10-09 13:53:00|||||||||17
1760017990000|2025-10-09 13:53:10|||||||||16
1760018000000|2025-10-09 13:53:20|18.8|18.64|18.82|18.66|18.82|18.66|18.77|18.61|9
1760018010000|2025-10-09 13:53:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|20
1760018020000|2025-10-09 13:53:40|18.8|18.64|18.78|18.62|18.8|18.64|18.77|18.61|14
1760018030000|2025-10-09 13:53:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1760018040000|2025-10-09 13:54:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|129
1760018050000|2025-10-09 13:54:10|||||||||36
1760018060000|2025-10-09 13:54:20|||||||||18
1760018070000|2025-10-09 13:54:30|||||||||2
1760018080000|2025-10-09 13:54:40|||||||||29
1760018090000|2025-10-09 13:54:50|||||||||10
1760018100000|2025-10-09 13:55:00|||||||||6
1760018110000|2025-10-09 13:55:10|||||||||48
1760018120000|2025-10-09 13:55:20|||||||||19
1760018130000|2025-10-09 13:55:30|||||||||6
1760018140000|2025-10-09 13:55:40|||||||||2
1760018150000|2025-10-09 13:55:50|||||||||13
1760018160000|2025-10-09 13:56:00|||||||||40
1760018170000|2025-10-09 13:56:10|||||||||2
1760018180000|2025-10-09 13:56:20|||||||||5
1760018190000|2025-10-09 13:56:30|||||||||5
1760018200000|2025-10-09 13:56:40|||||||||1
1760018210000|2025-10-09 13:56:50|||||||||24
1760018220000|2025-10-09 13:57:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|97
1760018230000|2025-10-09 13:57:10|||||||||1
1760018240000|2025-10-09 13:57:20|||||||||1
1760018250000|2025-10-09 13:57:30|||||||||1
1760018260000|2025-10-09 13:57:40|||||||||3
1760018270000|2025-10-09 13:57:50|||||||||111
1760018280000|2025-10-09 13:58:00|||||||||26
1760018290000|2025-10-09 13:58:10|||||||||1
1760018300000|2025-10-09 13:58:20|||||||||43
1760018310000|2025-10-09 13:58:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1760018320000|2025-10-09 13:58:40|18.82|18.66|18.81|18.65|18.82|18.66|18.8|18.64|37
1760018330000|2025-10-09 13:58:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1760018360000|2025-10-09 13:59:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|29
1760018370000|2025-10-09 13:59:30|||||||||1
1760018390000|2025-10-09 13:59:50|||||||||2
1760018400000|2025-10-09 14:00:00|||||||||28
1760018410000|2025-10-09 14:00:10|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|60
1760018420000|2025-10-09 14:00:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1760018430000|2025-10-09 14:00:30|18.87|18.71|18.83|18.67|18.87|18.71|18.82|18.66|72
1760018440000|2025-10-09 14:00:40|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|2
1760018450000|2025-10-09 14:00:50|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|2
1760018460000|2025-10-09 14:01:00|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|25
1760018470000|2025-10-09 14:01:10|18.83|18.67|18.85|18.69|18.87|18.71|18.82|18.66|29
1760018480000|2025-10-09 14:01:20|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|65
1760018490000|2025-10-09 14:01:30|||||||||17
1760018500000|2025-10-09 14:01:40|||||||||24
1760018510000|2025-10-09 14:01:50|||||||||2
1760018520000|2025-10-09 14:02:00|||||||||10
1760018530000|2025-10-09 14:02:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|67
1760018540000|2025-10-09 14:02:20|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|3
1760018550000|2025-10-09 14:02:30|||||||||17
1760018560000|2025-10-09 14:02:40|||||||||16
1760018570000|2025-10-09 14:02:50|||||||||16
1760018580000|2025-10-09 14:03:00|||||||||101
1760018590000|2025-10-09 14:03:10|||||||||15
1760018600000|2025-10-09 14:03:20|||||||||4
1760018610000|2025-10-09 14:03:30|||||||||50
1760018630000|2025-10-09 14:03:50|||||||||25
1760018640000|2025-10-09 14:04:00|||||||||5
1760018660000|2025-10-09 14:04:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|54
1760018680000|2025-10-09 14:04:40|||||||||9
1760018690000|2025-10-09 14:04:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1760018700000|2025-10-09 14:05:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|3
1760018710000|2025-10-09 14:05:10|||||||||33
1760018740000|2025-10-09 14:05:40|||||||||9
1760018750000|2025-10-09 14:05:50|||||||||5
1760018760000|2025-10-09 14:06:00|||||||||4
1760018770000|2025-10-09 14:06:10|||||||||3
1760018780000|2025-10-09 14:06:20|||||||||32
1760018790000|2025-10-09 14:06:30|||||||||3
1760018800000|2025-10-09 14:06:40|||||||||2
1760018810000|2025-10-09 14:06:50|||||||||13
1760018820000|2025-10-09 14:07:00|||||||||3
1760018830000|2025-10-09 14:07:10|||||||||2
1760018840000|2025-10-09 14:07:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|162
1760018850000|2025-10-09 14:07:30|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|0
1760018860000|2025-10-09 14:07:40|||||||||4
1760018870000|2025-10-09 14:07:50|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|14
1760018880000|2025-10-09 14:08:00|||||||||1
1760018890000|2025-10-09 14:08:10|||||||||3
1760018900000|2025-10-09 14:08:20|||||||||3
1760018910000|2025-10-09 14:08:30|||||||||12
1760018920000|2025-10-09 14:08:40|||||||||4
1760018930000|2025-10-09 14:08:50|||||||||2
1760018940000|2025-10-09 14:09:00|||||||||2
1760018950000|2025-10-09 14:09:10|||||||||2
1760018960000|2025-10-09 14:09:20|||||||||3
1760018970000|2025-10-09 14:09:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|62
1760018980000|2025-10-09 14:09:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|28
1760018990000|2025-10-09 14:09:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1760019000000|2025-10-09 14:10:00|||||||||10
1760019010000|2025-10-09 14:10:10|||||||||18
1760019020000|2025-10-09 14:10:20|||||||||4
1760019030000|2025-10-09 14:10:30|||||||||5
1760019060000|2025-10-09 14:11:00|||||||||6
1760019070000|2025-10-09 14:11:10|||||||||1
1760019080000|2025-10-09 14:11:20|||||||||7
1760019090000|2025-10-09 14:11:30|||||||||1
1760019100000|2025-10-09 14:11:40|||||||||4
1760019120000|2025-10-09 14:12:00|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|72
1760019140000|2025-10-09 14:12:20|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|25
1760019150000|2025-10-09 14:12:30|18.86|18.7|18.87|18.71|18.87|18.71|18.85|18.69|5
1760019160000|2025-10-09 14:12:40|||||||||33
1760019170000|2025-10-09 14:12:50|||||||||1
1760019180000|2025-10-09 14:13:00|||||||||1
1760019190000|2025-10-09 14:13:10|||||||||5
1760019200000|2025-10-09 14:13:20|||||||||1
1760019210000|2025-10-09 14:13:30|||||||||1
1760019220000|2025-10-09 14:13:40|||||||||5
1760019230000|2025-10-09 14:13:50|||||||||6
1760019250000|2025-10-09 14:14:10|||||||||1
1760019260000|2025-10-09 14:14:20|||||||||26
1760019270000|2025-10-09 14:14:30|||||||||1
1760019280000|2025-10-09 14:14:40|||||||||2
1760019290000|2025-10-09 14:14:50|||||||||2
1760019300000|2025-10-09 14:15:00|||||||||4
1760019310000|2025-10-09 14:15:10|||||||||1
1760019320000|2025-10-09 14:15:20|||||||||1
1760019340000|2025-10-09 14:15:40|||||||||4
1760019350000|2025-10-09 14:15:50|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|101
1760019360000|2025-10-09 14:16:00|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|0
1760019370000|2025-10-09 14:16:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|63
1760019400000|2025-10-09 14:16:40|||||||||2
1760019410000|2025-10-09 14:16:50|||||||||28
1760019420000|2025-10-09 14:17:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|47
1760019430000|2025-10-09 14:17:10|||||||||1
1760019440000|2025-10-09 14:17:20|||||||||317
1760019450000|2025-10-09 14:17:30|||||||||13
1760019460000|2025-10-09 14:17:40|||||||||1
1760019470000|2025-10-09 14:17:50|||||||||9
1760019480000|2025-10-09 14:18:00|||||||||66
1760019490000|2025-10-09 14:18:10|||||||||1
1760019510000|2025-10-09 14:18:30|||||||||4
1760019520000|2025-10-09 14:18:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|93
1760019550000|2025-10-09 14:19:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|24
1760019580000|2025-10-09 14:19:40|||||||||2
1760019590000|2025-10-09 14:19:50|||||||||2
1760019600000|2025-10-09 14:20:00|||||||||1
1760019610000|2025-10-09 14:20:10|||||||||13
1760019620000|2025-10-09 14:20:20|||||||||2
1760019630000|2025-10-09 14:20:30|||||||||3
1760019640000|2025-10-09 14:20:40|||||||||2
1760019650000|2025-10-09 14:20:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|233
1760019660000|2025-10-09 14:21:00|||||||||6
1760019670000|2025-10-09 14:21:10|||||||||4
1760019690000|2025-10-09 14:21:30|||||||||1
1760019700000|2025-10-09 14:21:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|17
1760019710000|2025-10-09 14:21:50|18.92|18.76|18.92|18.76|18.93|18.77|18.88|18.72|221
1760019720000|2025-10-09 14:22:00|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|8
1760019730000|2025-10-09 14:22:10|||||||||2
1760019740000|2025-10-09 14:22:20|||||||||1
1760019770000|2025-10-09 14:22:50|||||||||2
1760019790000|2025-10-09 14:23:10|||||||||39
1760019800000|2025-10-09 14:23:20|||||||||4
1760019810000|2025-10-09 14:23:30|||||||||1
1760019820000|2025-10-09 14:23:40|||||||||21
1760019830000|2025-10-09 14:23:50|||||||||40
1760019850000|2025-10-09 14:24:10|||||||||1
1760019870000|2025-10-09 14:24:30|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|58
1760019880000|2025-10-09 14:24:40|||||||||53
1760019900000|2025-10-09 14:25:00|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|28
1760019910000|2025-10-09 14:25:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1760019920000|2025-10-09 14:25:20|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|0
1760019930000|2025-10-09 14:25:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|8
1760019940000|2025-10-09 14:25:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|35
1760019950000|2025-10-09 14:25:50|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|2
1760019960000|2025-10-09 14:26:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|12
1760019970000|2025-10-09 14:26:10|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|14
1760020000000|2025-10-09 14:26:40|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|14
1760020010000|2025-10-09 14:26:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|125
1760020030000|2025-10-09 14:27:10|||||||||1
1760020040000|2025-10-09 14:27:20|||||||||4
1760020050000|2025-10-09 14:27:30|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|12
1760020060000|2025-10-09 14:27:40|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|5
1760020070000|2025-10-09 14:27:50|||||||||21
1760020080000|2025-10-09 14:28:00|||||||||14
1760020090000|2025-10-09 14:28:10|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|56
1760020100000|2025-10-09 14:28:20|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|101
1760020130000|2025-10-09 14:28:50|||||||||5
1760020140000|2025-10-09 14:29:00|||||||||5
1760020150000|2025-10-09 14:29:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1760020160000|2025-10-09 14:29:20|||||||||4
1760020170000|2025-10-09 14:29:30|||||||||1
1760020180000|2025-10-09 14:29:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|25
1760020190000|2025-10-09 14:29:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|50
1760020200000|2025-10-09 14:30:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1760020220000|2025-10-09 14:30:20|||||||||13
1760020230000|2025-10-09 14:30:30|||||||||10
1760020250000|2025-10-09 14:30:50|||||||||2
1760020270000|2025-10-09 14:31:10|||||||||3
1760020280000|2025-10-09 14:31:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|39
1760020290000|2025-10-09 14:31:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|65
1760020300000|2025-10-09 14:31:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1760020310000|2025-10-09 14:31:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1760020320000|2025-10-09 14:32:00|||||||||13
1760020330000|2025-10-09 14:32:10|||||||||111
1760020340000|2025-10-09 14:32:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|62
1760020350000|2025-10-09 14:32:30|19|18.84|19|18.84|19|18.84|19|18.84|626
1760020360000|2025-10-09 14:32:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|42
1760020370000|2025-10-09 14:32:50|||||||||34
1760020380000|2025-10-09 14:33:00|||||||||138
1760020390000|2025-10-09 14:33:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|176
1760020400000|2025-10-09 14:33:20|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|12
1760020410000|2025-10-09 14:33:30|19|18.84|19|18.84|19|18.84|19|18.84|25
1760020430000|2025-10-09 14:33:50|||||||||11
1760020440000|2025-10-09 14:34:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|72
1760020450000|2025-10-09 14:34:10|||||||||11
1760020460000|2025-10-09 14:34:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|20
1760020470000|2025-10-09 14:34:30|||||||||20
1760020490000|2025-10-09 14:34:50|||||||||1
1760020500000|2025-10-09 14:35:00|19.04|18.88|19|18.84|19.04|18.88|19|18.84|100
1760020510000|2025-10-09 14:35:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|104
1760020530000|2025-10-09 14:35:30|||||||||104
1760020540000|2025-10-09 14:35:40|||||||||2
1760020560000|2025-10-09 14:36:00|||||||||6
1760020570000|2025-10-09 14:36:10|||||||||39
1760020580000|2025-10-09 14:36:20|||||||||19
1760020590000|2025-10-09 14:36:30|||||||||2
1760020610000|2025-10-09 14:36:50|||||||||2
1760020620000|2025-10-09 14:37:00|||||||||2
1760020630000|2025-10-09 14:37:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1760020650000|2025-10-09 14:37:30|||||||||1
1760020670000|2025-10-09 14:37:50|||||||||1
1760020680000|2025-10-09 14:38:00|||||||||15
1760020720000|2025-10-09 14:38:40|||||||||32
1760020730000|2025-10-09 14:38:50|||||||||3
1760020740000|2025-10-09 14:39:00|||||||||2
1760020750000|2025-10-09 14:39:10|||||||||2
1760020770000|2025-10-09 14:39:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|57
1760020780000|2025-10-09 14:39:40|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|79
1760020790000|2025-10-09 14:39:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|23
1760020800000|2025-10-09 14:40:00|||||||||11
1760020820000|2025-10-09 14:40:20|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|48
1760020830000|2025-10-09 14:40:30|19|18.84|19|18.84|19|18.84|19|18.84|131
1760020850000|2025-10-09 14:40:50|||||||||1
1760020880000|2025-10-09 14:41:20|||||||||2
1760020890000|2025-10-09 14:41:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|96
1760020900000|2025-10-09 14:41:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|11
1760020910000|2025-10-09 14:41:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|1
1760020920000|2025-10-09 14:42:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|6
1760020930000|2025-10-09 14:42:10|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|1
1760020940000|2025-10-09 14:42:20|||||||||19
1760020950000|2025-10-09 14:42:30|||||||||1
1760020970000|2025-10-09 14:42:50|||||||||1
1760020980000|2025-10-09 14:43:00|||||||||11
1760020990000|2025-10-09 14:43:10|||||||||2
1760021010000|2025-10-09 14:43:30|||||||||16
1760021020000|2025-10-09 14:43:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|35
1760021030000|2025-10-09 14:43:50|||||||||6
1760021040000|2025-10-09 14:44:00|||||||||6
1760021050000|2025-10-09 14:44:10|||||||||43
1760021060000|2025-10-09 14:44:20|||||||||4
1760021070000|2025-10-09 14:44:30|||||||||13
1760021080000|2025-10-09 14:44:40|||||||||5
1760021090000|2025-10-09 14:44:50|||||||||4
1760021100000|2025-10-09 14:45:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1760021110000|2025-10-09 14:45:10|||||||||12
1760021120000|2025-10-09 14:45:20|||||||||2
1760021130000|2025-10-09 14:45:30|||||||||6
1760021140000|2025-10-09 14:45:40|||||||||3
1760021150000|2025-10-09 14:45:50|||||||||10
1760021160000|2025-10-09 14:46:00|||||||||26
1760021170000|2025-10-09 14:46:10|19.1|18.94|19.11|18.95|19.12|18.96|19.07|18.91|351
1760021180000|2025-10-09 14:46:20|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|52
1760021190000|2025-10-09 14:46:30|||||||||29
1760021200000|2025-10-09 14:46:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|41
1760021210000|2025-10-09 14:46:50|||||||||71
1760021220000|2025-10-09 14:47:00|||||||||136
1760021230000|2025-10-09 14:47:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|74
1760021240000|2025-10-09 14:47:20|||||||||12
1760021250000|2025-10-09 14:47:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1760021260000|2025-10-09 14:47:40|||||||||55
1760021270000|2025-10-09 14:47:50|||||||||3
1760021280000|2025-10-09 14:48:00|19.1|18.94|19.1|18.94|19.1|18.94|19.07|18.91|2
1760021290000|2025-10-09 14:48:10|19.07|18.91|19.07|18.91|19.1|18.94|19.07|18.91|7
1760021300000|2025-10-09 14:48:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|5
1760021320000|2025-10-09 14:48:40|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|0
1760021330000|2025-10-09 14:48:50|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|0
1760021340000|2025-10-09 14:49:00|||||||||14
1760021350000|2025-10-09 14:49:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|31
1760021370000|2025-10-09 14:49:30|||||||||103
1760021390000|2025-10-09 14:49:50|19.02|18.86|19.03|18.87|19.05|18.89|19.02|18.86|85
1760021400000|2025-10-09 14:50:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|30
1760021410000|2025-10-09 14:50:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|160
1760021420000|2025-10-09 14:50:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|105
1760021430000|2025-10-09 14:50:30|||||||||23
1760021440000|2025-10-09 14:50:40|||||||||62
1760021460000|2025-10-09 14:51:00|||||||||1
1760021470000|2025-10-09 14:51:10|||||||||6
1760021480000|2025-10-09 14:51:20|||||||||25
1760021500000|2025-10-09 14:51:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1760021510000|2025-10-09 14:51:50|||||||||1
1760021520000|2025-10-09 14:52:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|22
1760021530000|2025-10-09 14:52:10|19|18.84|19|18.84|19|18.84|19|18.84|50
1760021540000|2025-10-09 14:52:20|||||||||10
1760021550000|2025-10-09 14:52:30|||||||||2
1760021560000|2025-10-09 14:52:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|22
1760021580000|2025-10-09 14:53:00|19|18.84|19|18.84|19|18.84|19|18.84|5
1760021590000|2025-10-09 14:53:10|||||||||1
1760021600000|2025-10-09 14:53:20|||||||||21
1760021610000|2025-10-09 14:53:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|31
1760021620000|2025-10-09 14:53:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|7
1760021630000|2025-10-09 14:53:50|||||||||75
1760021700000|2025-10-09 14:55:00|||||||||8
1760021710000|2025-10-09 14:55:10|19|18.84|19|18.84|19|18.84|19|18.84|85
1760021720000|2025-10-09 14:55:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|132
1760021740000|2025-10-09 14:55:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|18
1760021760000|2025-10-09 14:56:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1760021770000|2025-10-09 14:56:10|||||||||53
1760021780000|2025-10-09 14:56:20|||||||||1
1760021790000|2025-10-09 14:56:30|||||||||81
1760021800000|2025-10-09 14:56:40|||||||||3
1760021810000|2025-10-09 14:56:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|18
1760021820000|2025-10-09 14:57:00|||||||||83
1760021830000|2025-10-09 14:57:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|37
1760021850000|2025-10-09 14:57:30|||||||||4
1760021870000|2025-10-09 14:57:50|||||||||6
1760021880000|2025-10-09 14:58:00|||||||||1
1760021910000|2025-10-09 14:58:30|18.9|18.74|18.92|18.76|18.94|18.78|18.9|18.74|0
1760021920000|2025-10-09 14:58:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760021970000|2025-10-09 14:59:30|||||||||1
1760021980000|2025-10-09 14:59:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|13
1760021990000|2025-10-09 14:59:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|4
1760022000000|2025-10-09 15:00:00|||||||||1
1760022020000|2025-10-09 15:00:20|||||||||14
1760022030000|2025-10-09 15:00:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1760022040000|2025-10-09 15:00:40|||||||||1
1760022060000|2025-10-09 15:01:00|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|1
1760022080000|2025-10-09 15:01:20|||||||||6
1760022090000|2025-10-09 15:01:30|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|5
1760022100000|2025-10-09 15:01:40|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|2
1760022110000|2025-10-09 15:01:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|6
1760022120000|2025-10-09 15:02:00|||||||||4
1760022130000|2025-10-09 15:02:10|||||||||81
1760022140000|2025-10-09 15:02:20|||||||||12
1760022150000|2025-10-09 15:02:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|62
1760022160000|2025-10-09 15:02:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|121
1760022180000|2025-10-09 15:03:00|||||||||7
1760022190000|2025-10-09 15:03:10|||||||||29
1760022200000|2025-10-09 15:03:20|||||||||20
1760022210000|2025-10-09 15:03:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|11
1760022230000|2025-10-09 15:03:50|||||||||10
1760022240000|2025-10-09 15:04:00|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|5
1760022260000|2025-10-09 15:04:20|||||||||43
1760022270000|2025-10-09 15:04:30|||||||||1
1760022290000|2025-10-09 15:04:50|||||||||1
1760022300000|2025-10-09 15:05:00|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|4
1760022320000|2025-10-09 15:05:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1760022330000|2025-10-09 15:05:30|||||||||6
1760022340000|2025-10-09 15:05:40|||||||||1
1760022350000|2025-10-09 15:05:50|||||||||10
1760022360000|2025-10-09 15:06:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|37
1760022370000|2025-10-09 15:06:10|||||||||3
1760022390000|2025-10-09 15:06:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1760022400000|2025-10-09 15:06:40|||||||||3
1760022410000|2025-10-09 15:06:50|||||||||27
1760022420000|2025-10-09 15:07:00|||||||||5
1760022440000|2025-10-09 15:07:20|||||||||9
1760022450000|2025-10-09 15:07:30|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|7
1760022460000|2025-10-09 15:07:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|136
1760022480000|2025-10-09 15:08:00|||||||||1
1760022490000|2025-10-09 15:08:10|||||||||2
1760022500000|2025-10-09 15:08:20|||||||||4
1760022510000|2025-10-09 15:08:30|||||||||1
1760022520000|2025-10-09 15:08:40|||||||||23
1760022540000|2025-10-09 15:09:00|||||||||2
1760022570000|2025-10-09 15:09:30|||||||||2
1760022580000|2025-10-09 15:09:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|28
1760022600000|2025-10-09 15:10:00|||||||||1
1760022620000|2025-10-09 15:10:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1760022630000|2025-10-09 15:10:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|302
1760022640000|2025-10-09 15:10:40|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|4
1760022660000|2025-10-09 15:11:00|||||||||4
1760022690000|2025-10-09 15:11:30|||||||||1
1760022700000|2025-10-09 15:11:40|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|106
1760022710000|2025-10-09 15:11:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|24
1760022720000|2025-10-09 15:12:00|||||||||14
1760022750000|2025-10-09 15:12:30|||||||||1
1760022760000|2025-10-09 15:12:40|||||||||3
1760022780000|2025-10-09 15:13:00|||||||||1
1760022800000|2025-10-09 15:13:20|||||||||15
1760022810000|2025-10-09 15:13:30|||||||||1
1760022840000|2025-10-09 15:14:00|||||||||1
1760022850000|2025-10-09 15:14:10|||||||||1
1760022860000|2025-10-09 15:14:20|||||||||2
1760022870000|2025-10-09 15:14:30|||||||||2
1760022890000|2025-10-09 15:14:50|||||||||4
1760022900000|2025-10-09 15:15:00|||||||||30
1760022920000|2025-10-09 15:15:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|43
1760022930000|2025-10-09 15:15:30|||||||||18
1760022940000|2025-10-09 15:15:40|||||||||15
1760022960000|2025-10-09 15:16:00|||||||||4
1760022970000|2025-10-09 15:16:10|||||||||1
1760022980000|2025-10-09 15:16:20|||||||||1
1760022990000|2025-10-09 15:16:30|||||||||2
1760023000000|2025-10-09 15:16:40|||||||||1
1760023010000|2025-10-09 15:16:50|||||||||3
1760023020000|2025-10-09 15:17:00|||||||||8
1760023030000|2025-10-09 15:17:10|||||||||1
1760023040000|2025-10-09 15:17:20|||||||||1
1760023050000|2025-10-09 15:17:30|||||||||1
1760023060000|2025-10-09 15:17:40|||||||||2
1760023070000|2025-10-09 15:17:50|||||||||29
1760023080000|2025-10-09 15:18:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|249
1760023090000|2025-10-09 15:18:10|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|118
1760023100000|2025-10-09 15:18:20|||||||||1
1760023110000|2025-10-09 15:18:30|||||||||8
1760023120000|2025-10-09 15:18:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|47
1760023130000|2025-10-09 15:18:50|||||||||1
1760023140000|2025-10-09 15:19:00|||||||||1
1760023150000|2025-10-09 15:19:10|||||||||15
1760023160000|2025-10-09 15:19:20|||||||||10
1760023170000|2025-10-09 15:19:30|||||||||5
1760023180000|2025-10-09 15:19:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1760023190000|2025-10-09 15:19:50|||||||||2
1760023210000|2025-10-09 15:20:10|||||||||1
1760023220000|2025-10-09 15:20:20|||||||||9
1760023230000|2025-10-09 15:20:30|||||||||2
1760023240000|2025-10-09 15:20:40|||||||||1
1760023260000|2025-10-09 15:21:00|||||||||3
1760023270000|2025-10-09 15:21:10|||||||||1
1760023280000|2025-10-09 15:21:20|||||||||1
1760023300000|2025-10-09 15:21:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|36
1760023310000|2025-10-09 15:21:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|51
1760023320000|2025-10-09 15:22:00|||||||||2
1760023330000|2025-10-09 15:22:10|||||||||1
1760023340000|2025-10-09 15:22:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|15
1760023350000|2025-10-09 15:22:30|||||||||3
1760023360000|2025-10-09 15:22:40|||||||||14
1760023390000|2025-10-09 15:23:10|||||||||9
1760023400000|2025-10-09 15:23:20|||||||||66
1760023420000|2025-10-09 15:23:40|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|31
1760023430000|2025-10-09 15:23:50|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|33
1760023440000|2025-10-09 15:24:00|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|34
1760023450000|2025-10-09 15:24:10|||||||||7
1760023460000|2025-10-09 15:24:20|||||||||1
1760023480000|2025-10-09 15:24:40|||||||||1
1760023490000|2025-10-09 15:24:50|||||||||2
1760023500000|2025-10-09 15:25:00|||||||||4
1760023510000|2025-10-09 15:25:10|||||||||1
1760023520000|2025-10-09 15:25:20|||||||||3
1760023540000|2025-10-09 15:25:40|||||||||1
1760023560000|2025-10-09 15:26:00|||||||||2
1760023570000|2025-10-09 15:26:10|||||||||4
1760023580000|2025-10-09 15:26:20|||||||||1
1760023590000|2025-10-09 15:26:30|||||||||6
1760023600000|2025-10-09 15:26:40|||||||||3
1760023610000|2025-10-09 15:26:50|||||||||3
1760023620000|2025-10-09 15:27:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|77
1760023630000|2025-10-09 15:27:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|27
1760023640000|2025-10-09 15:27:20|||||||||1
1760023650000|2025-10-09 15:27:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|1
1760023660000|2025-10-09 15:27:40|||||||||1
1760023680000|2025-10-09 15:28:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|41
1760023690000|2025-10-09 15:28:10|||||||||2
1760023700000|2025-10-09 15:28:20|||||||||3
1760023710000|2025-10-09 15:28:30|||||||||5
1760023720000|2025-10-09 15:28:40|||||||||1
1760023730000|2025-10-09 15:28:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760023740000|2025-10-09 15:29:00|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|1
1760023750000|2025-10-09 15:29:10|||||||||1
1760023760000|2025-10-09 15:29:20|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|20
1760023770000|2025-10-09 15:29:30|||||||||4
1760023780000|2025-10-09 15:29:40|||||||||2
1760023790000|2025-10-09 15:29:50|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|1
1760023810000|2025-10-09 15:30:10|||||||||12
1760023820000|2025-10-09 15:30:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|30
1760023830000|2025-10-09 15:30:30|||||||||2
1760023840000|2025-10-09 15:30:40|||||||||4
1760023850000|2025-10-09 15:30:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1760023860000|2025-10-09 15:31:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760023880000|2025-10-09 15:31:20|||||||||1
1760023890000|2025-10-09 15:31:30|||||||||1
1760023920000|2025-10-09 15:32:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1760023930000|2025-10-09 15:32:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1760023940000|2025-10-09 15:32:20|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|1
1760023950000|2025-10-09 15:32:30|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|5
1760023960000|2025-10-09 15:32:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|9
1760023980000|2025-10-09 15:33:00|||||||||3
1760023990000|2025-10-09 15:33:10|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|0
1760024000000|2025-10-09 15:33:20|||||||||4
1760024010000|2025-10-09 15:33:30|||||||||44
1760024020000|2025-10-09 15:33:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|75
1760024030000|2025-10-09 15:33:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|76
1760024040000|2025-10-09 15:34:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|47
1760024050000|2025-10-09 15:34:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|46
1760024060000|2025-10-09 15:34:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1760024070000|2025-10-09 15:34:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|52
1760024080000|2025-10-09 15:34:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|21
1760024090000|2025-10-09 15:34:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|86
1760024120000|2025-10-09 15:35:20|||||||||4
1760024130000|2025-10-09 15:35:30|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|27
1760024140000|2025-10-09 15:35:40|||||||||27
1760024150000|2025-10-09 15:35:50|||||||||13
1760024160000|2025-10-09 15:36:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1760024170000|2025-10-09 15:36:10|||||||||6
1760024180000|2025-10-09 15:36:20|||||||||1
1760024190000|2025-10-09 15:36:30|||||||||2
1760024210000|2025-10-09 15:36:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|34
1760024220000|2025-10-09 15:37:00|||||||||15
1760024230000|2025-10-09 15:37:10|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|70
1760024280000|2025-10-09 15:38:00|||||||||8
1760024290000|2025-10-09 15:38:10|||||||||4
1760024300000|2025-10-09 15:38:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1760024330000|2025-10-09 15:38:50|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|0
1760024340000|2025-10-09 15:39:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|0
1760024350000|2025-10-09 15:39:10|||||||||4
1760024360000|2025-10-09 15:39:20|||||||||1
1760024390000|2025-10-09 15:39:50|||||||||2
1760024400000|2025-10-09 15:40:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|116
1760024420000|2025-10-09 15:40:20|||||||||1
1760024430000|2025-10-09 15:40:30|||||||||2
1760024440000|2025-10-09 15:40:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|21
1760024540000|2025-10-09 15:42:20|||||||||1
1760024550000|2025-10-09 15:42:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1760024560000|2025-10-09 15:42:40|||||||||1
1760024570000|2025-10-09 15:42:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1760024580000|2025-10-09 15:43:00|||||||||11
1760024590000|2025-10-09 15:43:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1760024600000|2025-10-09 15:43:20|||||||||1
1760024630000|2025-10-09 15:43:50|||||||||66
1760024640000|2025-10-09 15:44:00|||||||||3
1760024660000|2025-10-09 15:44:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1760024670000|2025-10-09 15:44:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|4
1760024680000|2025-10-09 15:44:40|||||||||2
1760024740000|2025-10-09 15:45:40|||||||||3
1760024770000|2025-10-09 15:46:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1760024780000|2025-10-09 15:46:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|16
1760024790000|2025-10-09 15:46:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|4
1760024800000|2025-10-09 15:46:40|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|6
1760024810000|2025-10-09 15:46:50|||||||||7
1760024870000|2025-10-09 15:47:50|||||||||1
1760024880000|2025-10-09 15:48:00|||||||||5
1760024910000|2025-10-09 15:48:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|133
1760024920000|2025-10-09 15:48:40|||||||||3
1760024930000|2025-10-09 15:48:50|||||||||11
1760024950000|2025-10-09 15:49:10|||||||||2
1760024970000|2025-10-09 15:49:30|||||||||1
1760024980000|2025-10-09 15:49:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1760024990000|2025-10-09 15:49:50|||||||||1
1760025000000|2025-10-09 15:50:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|53
1760025020000|2025-10-09 15:50:20|||||||||1
1760025050000|2025-10-09 15:50:50|||||||||12
1760025090000|2025-10-09 15:51:30|||||||||19
1760025100000|2025-10-09 15:51:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|0
1760025110000|2025-10-09 15:51:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1760025120000|2025-10-09 15:52:00|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|24
1760025160000|2025-10-09 15:52:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|17
1760025170000|2025-10-09 15:52:50|||||||||5
1760025190000|2025-10-09 15:53:10|||||||||20
1760025200000|2025-10-09 15:53:20|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|16
1760025210000|2025-10-09 15:53:30|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|12
1760025240000|2025-10-09 15:54:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|3
1760025250000|2025-10-09 15:54:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|8
1760025260000|2025-10-09 15:54:20|18.85|18.69|18.87|18.71|18.87|18.71|18.84|18.68|0
1760025320000|2025-10-09 15:55:20|18.84|18.68|18.85|18.69|18.87|18.71|18.84|18.68|17
1760025330000|2025-10-09 15:55:30|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|0
1760025340000|2025-10-09 15:55:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1760025350000|2025-10-09 15:55:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|27
1760025360000|2025-10-09 15:56:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|7
1760025370000|2025-10-09 15:56:10|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1760025400000|2025-10-09 15:56:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|50
1760025410000|2025-10-09 15:56:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1760025420000|2025-10-09 15:57:00|18.84|18.68|18.87|18.71|18.87|18.71|18.82|18.66|67
1760025430000|2025-10-09 15:57:10|||||||||1
1760025450000|2025-10-09 15:57:30|||||||||13
1760025480000|2025-10-09 15:58:00|||||||||3
1760025540000|2025-10-09 15:59:00|||||||||2
1760025590000|2025-10-09 15:59:50|||||||||11
1760025600000|2025-10-09 16:00:00|||||||||26
1760025620000|2025-10-09 16:00:20|||||||||5
1760025630000|2025-10-09 16:00:30|||||||||1
1760025660000|2025-10-09 16:01:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|61
1760025670000|2025-10-09 16:01:10|||||||||1
1760025680000|2025-10-09 16:01:20|||||||||27
1760025690000|2025-10-09 16:01:30|||||||||1
1760025700000|2025-10-09 16:01:40|||||||||10
1760025710000|2025-10-09 16:01:50|||||||||4
1760025720000|2025-10-09 16:02:00|||||||||16
1760025750000|2025-10-09 16:02:30|18.84|18.68|18.87|18.71|18.87|18.71|18.82|18.66|48
1760025760000|2025-10-09 16:02:40|||||||||3
1760025770000|2025-10-09 16:02:50|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|102
1760025780000|2025-10-09 16:03:00|18.82|18.66|18.86|18.7|18.87|18.71|18.82|18.66|46
1760025790000|2025-10-09 16:03:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1760025810000|2025-10-09 16:03:30|||||||||5
1760025830000|2025-10-09 16:03:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1760025840000|2025-10-09 16:04:00|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|12
1760025860000|2025-10-09 16:04:20|||||||||1
1760025870000|2025-10-09 16:04:30|||||||||1
1760025880000|2025-10-09 16:04:40|||||||||16
1760025900000|2025-10-09 16:05:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1760025910000|2025-10-09 16:05:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1760025920000|2025-10-09 16:05:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|25
1760025930000|2025-10-09 16:05:30|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|20
1760025950000|2025-10-09 16:05:50|||||||||10
1760025960000|2025-10-09 16:06:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|63
1760025970000|2025-10-09 16:06:10|||||||||15
1760025980000|2025-10-09 16:06:20|||||||||2
1760025990000|2025-10-09 16:06:30|||||||||1
1760026000000|2025-10-09 16:06:40|||||||||8
1760026010000|2025-10-09 16:06:50|||||||||19
1760026020000|2025-10-09 16:07:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|23
1760026030000|2025-10-09 16:07:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|10
1760026040000|2025-10-09 16:07:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|59
1760026050000|2025-10-09 16:07:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1760026060000|2025-10-09 16:07:40|||||||||14
1760026080000|2025-10-09 16:08:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|27
1760026090000|2025-10-09 16:08:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|14
1760026110000|2025-10-09 16:08:30|||||||||2
1760026120000|2025-10-09 16:08:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1760026130000|2025-10-09 16:08:50|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|10
1760026140000|2025-10-09 16:09:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|1
1760026170000|2025-10-09 16:09:30|||||||||4
1760026190000|2025-10-09 16:09:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|1
1760026200000|2025-10-09 16:10:00|||||||||1
1760026210000|2025-10-09 16:10:10|||||||||7
1760026220000|2025-10-09 16:10:20|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|0
1760026230000|2025-10-09 16:10:30|||||||||1
1760026240000|2025-10-09 16:10:40|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|13
1760026250000|2025-10-09 16:10:50|18.89|18.73|18.9|18.74|18.92|18.76|18.89|18.73|10
1760026260000|2025-10-09 16:11:00|18.89|18.73|18.89|18.73|18.92|18.76|18.89|18.73|5
1760026270000|2025-10-09 16:11:10|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|0
1760026280000|2025-10-09 16:11:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1760026290000|2025-10-09 16:11:30|||||||||1
1760026310000|2025-10-09 16:11:50|||||||||1
1760026320000|2025-10-09 16:12:00|||||||||1
1760026330000|2025-10-09 16:12:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|21
1760026350000|2025-10-09 16:12:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1760026360000|2025-10-09 16:12:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1760026370000|2025-10-09 16:12:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1760026380000|2025-10-09 16:13:00|||||||||13
1760026410000|2025-10-09 16:13:30|||||||||3
1760026440000|2025-10-09 16:14:00|18.88|18.72|18.89|18.73|18.89|18.73|18.87|18.71|22
1760026450000|2025-10-09 16:14:10|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|17
1760026470000|2025-10-09 16:14:30|||||||||5
1760026490000|2025-10-09 16:14:50|||||||||12
1760026500000|2025-10-09 16:15:00|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|18
1760026510000|2025-10-09 16:15:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760026520000|2025-10-09 16:15:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1760026530000|2025-10-09 16:15:30|||||||||1
1760026540000|2025-10-09 16:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|11
1760026550000|2025-10-09 16:15:50|||||||||2
1760026560000|2025-10-09 16:16:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|9
1760026570000|2025-10-09 16:16:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|5
1760026590000|2025-10-09 16:16:30|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|9
1760026600000|2025-10-09 16:16:40|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|2
1760026620000|2025-10-09 16:17:00|||||||||1
1760026630000|2025-10-09 16:17:10|||||||||8
1760026640000|2025-10-09 16:17:20|||||||||3
1760026650000|2025-10-09 16:17:30|||||||||1
1760026670000|2025-10-09 16:17:50|||||||||1
1760026680000|2025-10-09 16:18:00|||||||||4
1760026710000|2025-10-09 16:18:30|||||||||4
1760026720000|2025-10-09 16:18:40|||||||||2
1760026740000|2025-10-09 16:19:00|||||||||4
1760026760000|2025-10-09 16:19:20|||||||||2
1760026770000|2025-10-09 16:19:30|||||||||4
1760026780000|2025-10-09 16:19:40|||||||||22
1760026790000|2025-10-09 16:19:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|6
1760026800000|2025-10-09 16:20:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1760026810000|2025-10-09 16:20:10|||||||||1
1760026820000|2025-10-09 16:20:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1760026830000|2025-10-09 16:20:30|||||||||2
1760026840000|2025-10-09 16:20:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|1
1760026860000|2025-10-09 16:21:00|||||||||6
1760026870000|2025-10-09 16:21:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|30
1760026880000|2025-10-09 16:21:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1760026900000|2025-10-09 16:21:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|37
1760026920000|2025-10-09 16:22:00|||||||||1
1760026930000|2025-10-09 16:22:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|31
1760026950000|2025-10-09 16:22:30|||||||||3
1760026960000|2025-10-09 16:22:40|||||||||4
1760026980000|2025-10-09 16:23:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|13
1760026990000|2025-10-09 16:23:10|||||||||1
1760027020000|2025-10-09 16:23:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1760027030000|2025-10-09 16:23:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760027040000|2025-10-09 16:24:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1760027050000|2025-10-09 16:24:10|||||||||12
1760027060000|2025-10-09 16:24:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|19
1760027080000|2025-10-09 16:24:40|||||||||12
1760027090000|2025-10-09 16:24:50|||||||||1
1760027100000|2025-10-09 16:25:00|||||||||3
1760027110000|2025-10-09 16:25:10|||||||||1
1760027130000|2025-10-09 16:25:30|||||||||2
1760027140000|2025-10-09 16:25:40|||||||||1
1760027150000|2025-10-09 16:25:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|18
1760027160000|2025-10-09 16:26:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|21
1760027170000|2025-10-09 16:26:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1760027180000|2025-10-09 16:26:20|||||||||5
1760027190000|2025-10-09 16:26:30|||||||||6
1760027200000|2025-10-09 16:26:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|3
1760027210000|2025-10-09 16:26:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|3
1760027230000|2025-10-09 16:27:10|||||||||1
1760027240000|2025-10-09 16:27:20|||||||||3
1760027250000|2025-10-09 16:27:30|||||||||2
1760027260000|2025-10-09 16:27:40|||||||||1
1760027280000|2025-10-09 16:28:00|||||||||8
1760027290000|2025-10-09 16:28:10|||||||||1
1760027310000|2025-10-09 16:28:30|||||||||1
1760027320000|2025-10-09 16:28:40|||||||||1
1760027330000|2025-10-09 16:28:50|||||||||1
1760027340000|2025-10-09 16:29:00|||||||||9
1760027350000|2025-10-09 16:29:10|||||||||10
1760027380000|2025-10-09 16:29:40|||||||||2
1760027390000|2025-10-09 16:29:50|||||||||9
1760027420000|2025-10-09 16:30:20|||||||||10
1760027430000|2025-10-09 16:30:30|||||||||4
1760027440000|2025-10-09 16:30:40|||||||||1
1760027460000|2025-10-09 16:31:00|||||||||5
1760027480000|2025-10-09 16:31:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1760027490000|2025-10-09 16:31:30|||||||||6
1760027500000|2025-10-09 16:31:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1760027520000|2025-10-09 16:32:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1760027530000|2025-10-09 16:32:10|||||||||1
1760027540000|2025-10-09 16:32:20|||||||||1
1760027570000|2025-10-09 16:32:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|33
1760027580000|2025-10-09 16:33:00|||||||||4
1760027640000|2025-10-09 16:34:00|||||||||3
1760027660000|2025-10-09 16:34:20|||||||||2
1760027690000|2025-10-09 16:34:50|||||||||1
1760027700000|2025-10-09 16:35:00|||||||||2
1760027720000|2025-10-09 16:35:20|||||||||29
1760027730000|2025-10-09 16:35:30|||||||||40
1760027740000|2025-10-09 16:35:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|24
1760027750000|2025-10-09 16:35:50|||||||||1
1760027760000|2025-10-09 16:36:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|36
1760027770000|2025-10-09 16:36:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|67
1760027780000|2025-10-09 16:36:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|14
1760027790000|2025-10-09 16:36:30|||||||||14
1760027800000|2025-10-09 16:36:40|||||||||3
1760027820000|2025-10-09 16:37:00|||||||||1
1760027830000|2025-10-09 16:37:10|||||||||8
1760027840000|2025-10-09 16:37:20|||||||||2
1760027860000|2025-10-09 16:37:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|49
1760027870000|2025-10-09 16:37:50|||||||||5
1760027880000|2025-10-09 16:38:00|||||||||1
1760027900000|2025-10-09 16:38:20|||||||||2
1760027920000|2025-10-09 16:38:40|||||||||4
1760027930000|2025-10-09 16:38:50|||||||||3
1760027940000|2025-10-09 16:39:00|||||||||2
1760027960000|2025-10-09 16:39:20|||||||||1
1760027970000|2025-10-09 16:39:30|||||||||1
1760027980000|2025-10-09 16:39:40|||||||||5
1760028000000|2025-10-09 16:40:00|||||||||2
1760028010000|2025-10-09 16:40:10|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|119
1760028020000|2025-10-09 16:40:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|251
1760028030000|2025-10-09 16:40:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|26
1760028040000|2025-10-09 16:40:40|||||||||3
1760028050000|2025-10-09 16:40:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|18
1760028060000|2025-10-09 16:41:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1760028070000|2025-10-09 16:41:10|||||||||3
1760028090000|2025-10-09 16:41:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1760028100000|2025-10-09 16:41:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|41
1760028110000|2025-10-09 16:41:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|24
1760028120000|2025-10-09 16:42:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|68
1760028130000|2025-10-09 16:42:10|||||||||29
1760028140000|2025-10-09 16:42:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|83
1760028170000|2025-10-09 16:42:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1760028180000|2025-10-09 16:43:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1760028200000|2025-10-09 16:43:20|||||||||4
1760028210000|2025-10-09 16:43:30|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|55
1760028230000|2025-10-09 16:43:50|||||||||5
1760028280000|2025-10-09 16:44:40|||||||||3
1760028290000|2025-10-09 16:44:50|||||||||3
1760028300000|2025-10-09 16:45:00|||||||||3
1760028310000|2025-10-09 16:45:10|||||||||6
1760028320000|2025-10-09 16:45:20|||||||||15
1760028340000|2025-10-09 16:45:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|20
1760028350000|2025-10-09 16:45:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1760028370000|2025-10-09 16:46:10|||||||||2
1760028400000|2025-10-09 16:46:40|||||||||44
1760028430000|2025-10-09 16:47:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|3
1760028440000|2025-10-09 16:47:20|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|23
1760028480000|2025-10-09 16:48:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|68
1760028490000|2025-10-09 16:48:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1760028520000|2025-10-09 16:48:40|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|13
1760028540000|2025-10-09 16:49:00|||||||||25
1760028550000|2025-10-09 16:49:10|||||||||2
1760028570000|2025-10-09 16:49:30|||||||||3
1760028590000|2025-10-09 16:49:50|||||||||8
1760028620000|2025-10-09 16:50:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|44
1760028630000|2025-10-09 16:50:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1760028670000|2025-10-09 16:51:10|18.89|18.73|18.92|18.76|18.92|18.76|18.87|18.71|9
1760028710000|2025-10-09 16:51:50|||||||||2
1760028730000|2025-10-09 16:52:10|||||||||1
1760028740000|2025-10-09 16:52:20|||||||||32
1760028750000|2025-10-09 16:52:30|||||||||4
1760028760000|2025-10-09 16:52:40|||||||||8
1760028790000|2025-10-09 16:53:10|||||||||2
1760028800000|2025-10-09 16:53:20|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|306
1760028810000|2025-10-09 16:53:30|||||||||119
1760028830000|2025-10-09 16:53:50|||||||||108
1760028840000|2025-10-09 16:54:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|17
1760028850000|2025-10-09 16:54:10|||||||||2
1760028860000|2025-10-09 16:54:20|||||||||1
1760028870000|2025-10-09 16:54:30|||||||||5
1760028880000|2025-10-09 16:54:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|43
1760028890000|2025-10-09 16:54:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|65
1760028960000|2025-10-09 16:56:00|||||||||8
1760028970000|2025-10-09 16:56:10|||||||||3
1760029000000|2025-10-09 16:56:40|||||||||3
1760029010000|2025-10-09 16:56:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1760029020000|2025-10-09 16:57:00|||||||||35
1760029030000|2025-10-09 16:57:10|||||||||5
1760029040000|2025-10-09 16:57:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|66
1760029050000|2025-10-09 16:57:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|46
1760029060000|2025-10-09 16:57:40|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|3
1760029080000|2025-10-09 16:58:00|||||||||8
1760029090000|2025-10-09 16:58:10|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|70
1760029100000|2025-10-09 16:58:20|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|8
1760029110000|2025-10-09 16:58:30|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|16
1760029120000|2025-10-09 16:58:40|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|12
1760029140000|2025-10-09 16:59:00|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|13
1760029150000|2025-10-09 16:59:10|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|111
1760029160000|2025-10-09 16:59:20|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|30
1760029170000|2025-10-09 16:59:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|35
1760029180000|2025-10-09 16:59:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|8
1760029190000|2025-10-09 16:59:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1760029200000|2025-10-09 17:00:00|||||||||4
1760029210000|2025-10-09 17:00:10|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|33
1760029220000|2025-10-09 17:00:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|30
1760029230000|2025-10-09 17:00:30|||||||||1
1760029240000|2025-10-09 17:00:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|15
1760029250000|2025-10-09 17:00:50|||||||||1
1760029260000|2025-10-09 17:01:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|16
1760029270000|2025-10-09 17:01:10|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|8
1760029290000|2025-10-09 17:01:30|||||||||1
1760029300000|2025-10-09 17:01:40|||||||||7
1760029310000|2025-10-09 17:01:50|||||||||1
1760029320000|2025-10-09 17:02:00|||||||||1
1760029350000|2025-10-09 17:02:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1760029360000|2025-10-09 17:02:40|||||||||10
1760029370000|2025-10-09 17:02:50|||||||||3
1760029380000|2025-10-09 17:03:00|||||||||1
1760029400000|2025-10-09 17:03:20|||||||||102
1760029410000|2025-10-09 17:03:30|||||||||5
1760029430000|2025-10-09 17:03:50|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|22
1760029440000|2025-10-09 17:04:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|18
1760029450000|2025-10-09 17:04:10|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|35
1760029460000|2025-10-09 17:04:20|||||||||5
1760029470000|2025-10-09 17:04:30|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|58
1760029480000|2025-10-09 17:04:40|||||||||13
1760029490000|2025-10-09 17:04:50|||||||||1
1760029500000|2025-10-09 17:05:00|||||||||10
1760029510000|2025-10-09 17:05:10|||||||||1
1760029520000|2025-10-09 17:05:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|45
1760029530000|2025-10-09 17:05:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1760029540000|2025-10-09 17:05:40|||||||||2
1760029550000|2025-10-09 17:05:50|19.12|18.96|19.11|18.95|19.14|18.98|19.11|18.95|35
1760029560000|2025-10-09 17:06:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|3
1760029570000|2025-10-09 17:06:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1760029590000|2025-10-09 17:06:30|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|4
1760029600000|2025-10-09 17:06:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1760029610000|2025-10-09 17:06:50|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|0
1760029620000|2025-10-09 17:07:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1760029630000|2025-10-09 17:07:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1760029640000|2025-10-09 17:07:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|0
1760029650000|2025-10-09 17:07:30|||||||||1
1760029660000|2025-10-09 17:07:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|73
1760029670000|2025-10-09 17:07:50|||||||||3
1760029680000|2025-10-09 17:08:00|||||||||1
1760029710000|2025-10-09 17:08:30|||||||||1
1760029730000|2025-10-09 17:08:50|19.02|18.86|19.01|18.85|19.04|18.88|18.99|18.83|46
1760029740000|2025-10-09 17:09:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1760029760000|2025-10-09 17:09:20|||||||||4
1760029770000|2025-10-09 17:09:30|||||||||37
1760029780000|2025-10-09 17:09:40|||||||||5
1760029800000|2025-10-09 17:10:00|||||||||1
1760029810000|2025-10-09 17:10:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|276
1760029820000|2025-10-09 17:10:20|||||||||2
1760029830000|2025-10-09 17:10:30|||||||||1
1760029840000|2025-10-09 17:10:40|||||||||6
1760029860000|2025-10-09 17:11:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|40
1760029870000|2025-10-09 17:11:10|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|59
1760029890000|2025-10-09 17:11:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|10
1760029920000|2025-10-09 17:12:00|||||||||3
1760029950000|2025-10-09 17:12:30|||||||||3
1760029960000|2025-10-09 17:12:40|19.02|18.86|19.04|18.88|19.04|18.88|19.01|18.85|6
1760029970000|2025-10-09 17:12:50|||||||||6
1760029980000|2025-10-09 17:13:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|21
1760029990000|2025-10-09 17:13:10|19.01|18.85|19.04|18.88|19.04|18.88|18.99|18.83|8
1760030000000|2025-10-09 17:13:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1760030010000|2025-10-09 17:13:30|19|18.84|19.04|18.88|19.04|18.88|18.99|18.83|8
1760030020000|2025-10-09 17:13:40|||||||||3
1760030030000|2025-10-09 17:13:50|||||||||9
1760030040000|2025-10-09 17:14:00|||||||||1
1760030050000|2025-10-09 17:14:10|||||||||1
1760030060000|2025-10-09 17:14:20|||||||||6
1760030070000|2025-10-09 17:14:30|||||||||3
1760030090000|2025-10-09 17:14:50|||||||||9
1760030100000|2025-10-09 17:15:00|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|8
1760030110000|2025-10-09 17:15:10|||||||||2
1760030130000|2025-10-09 17:15:30|||||||||2
1760030160000|2025-10-09 17:16:00|||||||||12
1760030170000|2025-10-09 17:16:10|||||||||1
1760030180000|2025-10-09 17:16:20|||||||||4
1760030190000|2025-10-09 17:16:30|||||||||1
1760030210000|2025-10-09 17:16:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1760030220000|2025-10-09 17:17:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|46
1760030230000|2025-10-09 17:17:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|11
1760030240000|2025-10-09 17:17:20|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|2
1760030250000|2025-10-09 17:17:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|75
1760030270000|2025-10-09 17:17:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|237
1760030280000|2025-10-09 17:18:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|1
1760030300000|2025-10-09 17:18:20|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|31
1760030310000|2025-10-09 17:18:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|15
1760030320000|2025-10-09 17:18:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1760030340000|2025-10-09 17:19:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|15
1760030350000|2025-10-09 17:19:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|2
1760030360000|2025-10-09 17:19:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1760030370000|2025-10-09 17:19:30|||||||||1
1760030380000|2025-10-09 17:19:40|||||||||5
1760030390000|2025-10-09 17:19:50|||||||||1
1760030400000|2025-10-09 17:20:00|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|8
1760030410000|2025-10-09 17:20:10|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|31
1760030430000|2025-10-09 17:20:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1760030440000|2025-10-09 17:20:40|||||||||1
1760030460000|2025-10-09 17:21:00|||||||||7
1760030470000|2025-10-09 17:21:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1760030480000|2025-10-09 17:21:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|66
1760030490000|2025-10-09 17:21:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1760030500000|2025-10-09 17:21:40|||||||||2
1760030530000|2025-10-09 17:22:10|||||||||1
1760030540000|2025-10-09 17:22:20|||||||||1
1760030550000|2025-10-09 17:22:30|||||||||2
1760030560000|2025-10-09 17:22:40|||||||||7
1760030590000|2025-10-09 17:23:10|||||||||1
1760030600000|2025-10-09 17:23:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1760030610000|2025-10-09 17:23:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|11
1760030620000|2025-10-09 17:23:40|||||||||4
1760030630000|2025-10-09 17:23:50|||||||||1
1760030640000|2025-10-09 17:24:00|||||||||1
1760030650000|2025-10-09 17:24:10|||||||||3
1760030680000|2025-10-09 17:24:40|||||||||1
1760030700000|2025-10-09 17:25:00|||||||||5
1760030710000|2025-10-09 17:25:10|||||||||1
1760030730000|2025-10-09 17:25:30|||||||||3
1760030740000|2025-10-09 17:25:40|||||||||1
1760030760000|2025-10-09 17:26:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|23
1760030770000|2025-10-09 17:26:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|69
1760030780000|2025-10-09 17:26:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|3
1760030790000|2025-10-09 17:26:30|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|5
1760030800000|2025-10-09 17:26:40|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|2
1760030830000|2025-10-09 17:27:10|||||||||13
1760030850000|2025-10-09 17:27:30|19.07|18.91|19.09|18.93|19.09|18.93|19.06|18.9|0
1760030860000|2025-10-09 17:27:40|||||||||1
1760030870000|2025-10-09 17:27:50|||||||||1
1760030890000|2025-10-09 17:28:10|||||||||1
1760030900000|2025-10-09 17:28:20|||||||||13
1760030910000|2025-10-09 17:28:30|||||||||2
1760030920000|2025-10-09 17:28:40|||||||||2
1760030930000|2025-10-09 17:28:50|||||||||3
1760030940000|2025-10-09 17:29:00|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|15
1760030950000|2025-10-09 17:29:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|24
1760030960000|2025-10-09 17:29:20|||||||||1
1760030980000|2025-10-09 17:29:40|||||||||4
1760030990000|2025-10-09 17:29:50|||||||||3
1760031000000|2025-10-09 17:30:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|35
1760031010000|2025-10-09 17:30:10|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|26
1760031020000|2025-10-09 17:30:20|||||||||1
1760031030000|2025-10-09 17:30:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|29
1760031040000|2025-10-09 17:30:40|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|10
1760031050000|2025-10-09 17:30:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|1
1760031060000|2025-10-09 17:31:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1760031070000|2025-10-09 17:31:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|23
1760031080000|2025-10-09 17:31:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|14
1760031090000|2025-10-09 17:31:30|19.05|18.89|19.06|18.9|19.06|18.9|19.04|18.88|4
1760031100000|2025-10-09 17:31:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1760031110000|2025-10-09 17:31:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1760031120000|2025-10-09 17:32:00|19.09|18.93|19.06|18.9|19.09|18.93|19.04|18.88|11
1760031130000|2025-10-09 17:32:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1760031140000|2025-10-09 17:32:20|19.07|18.91|19.09|18.93|19.09|18.93|19.06|18.9|0
1760031150000|2025-10-09 17:32:30|||||||||28
1760031160000|2025-10-09 17:32:40|||||||||7
1760031170000|2025-10-09 17:32:50|||||||||1
1760031180000|2025-10-09 17:33:00|||||||||2
1760031190000|2025-10-09 17:33:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1760031200000|2025-10-09 17:33:20|19.09|18.93|19.07|18.91|19.09|18.93|19.06|18.9|0
1760031210000|2025-10-09 17:33:30|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|0
1760031220000|2025-10-09 17:33:40|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|4
1760031240000|2025-10-09 17:34:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|0
1760031250000|2025-10-09 17:34:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1760031260000|2025-10-09 17:34:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1760031280000|2025-10-09 17:34:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|63
1760031290000|2025-10-09 17:34:50|||||||||52
1760031300000|2025-10-09 17:35:00|||||||||84
1760031310000|2025-10-09 17:35:10|19.06|18.9|19.09|18.93|19.09|18.93|19.05|18.89|27
1760031320000|2025-10-09 17:35:20|19.07|18.91|19.09|18.93|19.09|18.93|19.06|18.9|47
1760031330000|2025-10-09 17:35:30|||||||||4
1760031370000|2025-10-09 17:36:10|||||||||17
1760031380000|2025-10-09 17:36:20|19.06|18.9|19.06|18.9|19.09|18.93|19.06|18.9|0
1760031390000|2025-10-09 17:36:30|||||||||3
1760031400000|2025-10-09 17:36:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1760031410000|2025-10-09 17:36:50|||||||||1
1760031430000|2025-10-09 17:37:10|||||||||4
1760031450000|2025-10-09 17:37:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1760031460000|2025-10-09 17:37:40|||||||||2
1760031470000|2025-10-09 17:37:50|||||||||9
1760031480000|2025-10-09 17:38:00|||||||||85
1760031510000|2025-10-09 17:38:30|||||||||3
1760031530000|2025-10-09 17:38:50|||||||||6
1760031540000|2025-10-09 17:39:00|||||||||1
1760031550000|2025-10-09 17:39:10|||||||||1
1760031570000|2025-10-09 17:39:30|||||||||264
1760031580000|2025-10-09 17:39:40|||||||||1
1760031590000|2025-10-09 17:39:50|||||||||9
1760031600000|2025-10-09 17:40:00|||||||||1
1760031610000|2025-10-09 17:40:10|||||||||7
1760031620000|2025-10-09 17:40:20|||||||||2
1760031640000|2025-10-09 17:40:40|||||||||3
1760031650000|2025-10-09 17:40:50|||||||||2
1760031660000|2025-10-09 17:41:00|||||||||2
1760031690000|2025-10-09 17:41:30|||||||||1
1760031700000|2025-10-09 17:41:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|21
1760031720000|2025-10-09 17:42:00|||||||||3
1760031730000|2025-10-09 17:42:10|||||||||1
1760031740000|2025-10-09 17:42:20|||||||||1
1760031760000|2025-10-09 17:42:40|||||||||1
1760031780000|2025-10-09 17:43:00|||||||||12
1760031790000|2025-10-09 17:43:10|||||||||1
1760031800000|2025-10-09 17:43:20|||||||||5
1760031810000|2025-10-09 17:43:30|||||||||1
1760031820000|2025-10-09 17:43:40|||||||||3
1760031830000|2025-10-09 17:43:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|17
1760031840000|2025-10-09 17:44:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|41
1760031880000|2025-10-09 17:44:40|||||||||3
1760031890000|2025-10-09 17:44:50|||||||||1
1760031920000|2025-10-09 17:45:20|||||||||15
1760031930000|2025-10-09 17:45:30|||||||||1
1760031970000|2025-10-09 17:46:10|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|1
1760031980000|2025-10-09 17:46:20|||||||||1
1760032010000|2025-10-09 17:46:50|||||||||3
1760032030000|2025-10-09 17:47:10|||||||||4
1760032050000|2025-10-09 17:47:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1760032060000|2025-10-09 17:47:40|||||||||28
1760032070000|2025-10-09 17:47:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|14
1760032080000|2025-10-09 17:48:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|7
1760032090000|2025-10-09 17:48:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1760032100000|2025-10-09 17:48:20|||||||||4
1760032110000|2025-10-09 17:48:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|4
1760032120000|2025-10-09 17:48:40|||||||||2
1760032130000|2025-10-09 17:48:50|||||||||1
1760032180000|2025-10-09 17:49:40|||||||||1
1760032210000|2025-10-09 17:50:10|||||||||5
1760032220000|2025-10-09 17:50:20|||||||||1
1760032230000|2025-10-09 17:50:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|42
1760032240000|2025-10-09 17:50:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1760032270000|2025-10-09 17:51:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|13
1760032290000|2025-10-09 17:51:30|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|45
1760032300000|2025-10-09 17:51:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|107
1760032320000|2025-10-09 17:52:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|19
1760032330000|2025-10-09 17:52:10|||||||||2
1760032350000|2025-10-09 17:52:30|||||||||3
1760032360000|2025-10-09 17:52:40|||||||||1
1760032370000|2025-10-09 17:52:50|||||||||1
1760032380000|2025-10-09 17:53:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1760032390000|2025-10-09 17:53:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|11
1760032400000|2025-10-09 17:53:20|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|3
1760032410000|2025-10-09 17:53:30|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|2
1760032420000|2025-10-09 17:53:40|||||||||9
1760032440000|2025-10-09 17:54:00|||||||||3
1760032450000|2025-10-09 17:54:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1760032460000|2025-10-09 17:54:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1760032470000|2025-10-09 17:54:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|15
1760032480000|2025-10-09 17:54:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|2
1760032490000|2025-10-09 17:54:50|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|5
1760032500000|2025-10-09 17:55:00|||||||||2
1760032510000|2025-10-09 17:55:10|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|1
1760032520000|2025-10-09 17:55:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1760032530000|2025-10-09 17:55:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1760032540000|2025-10-09 17:55:40|||||||||2
1760032550000|2025-10-09 17:55:50|||||||||3
1760032560000|2025-10-09 17:56:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1760032570000|2025-10-09 17:56:10|||||||||7
1760032590000|2025-10-09 17:56:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|6
1760032600000|2025-10-09 17:56:40|||||||||6
1760032610000|2025-10-09 17:56:50|||||||||1
1760032630000|2025-10-09 17:57:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|5
1760032640000|2025-10-09 17:57:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|6
1760032660000|2025-10-09 17:57:40|||||||||9
1760032670000|2025-10-09 17:57:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|53
1760032680000|2025-10-09 17:58:00|||||||||1
1760032690000|2025-10-09 17:58:10|||||||||6
1760032700000|2025-10-09 17:58:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1760032710000|2025-10-09 17:58:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1760032720000|2025-10-09 17:58:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|8
1760032730000|2025-10-09 17:58:50|||||||||3
1760032740000|2025-10-09 17:59:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1760032750000|2025-10-09 17:59:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|6
1760032770000|2025-10-09 17:59:30|||||||||3
1760032780000|2025-10-09 17:59:40|||||||||10
1760032790000|2025-10-09 17:59:50|||||||||1
1760032800000|2025-10-09 18:00:00|||||||||13
1760032810000|2025-10-09 18:00:10|18.96|18.8|18.98|18.82|18.99|18.83|18.96|18.8|8
1760032820000|2025-10-09 18:00:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1760032830000|2025-10-09 18:00:30|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|12
1760032850000|2025-10-09 18:00:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1760032860000|2025-10-09 18:01:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1760032870000|2025-10-09 18:01:10|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|22
1760032890000|2025-10-09 18:01:30|||||||||1
1760032900000|2025-10-09 18:01:40|||||||||3
1760032920000|2025-10-09 18:02:00|||||||||1
1760032930000|2025-10-09 18:02:10|||||||||1
1760032950000|2025-10-09 18:02:30|||||||||6
1760032970000|2025-10-09 18:02:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|14
1760032980000|2025-10-09 18:03:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1760032990000|2025-10-09 18:03:10|||||||||2
1760033010000|2025-10-09 18:03:30|||||||||1
1760033030000|2025-10-09 18:03:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|159
1760033040000|2025-10-09 18:04:00|||||||||2
1760033050000|2025-10-09 18:04:10|||||||||1
1760033070000|2025-10-09 18:04:30|||||||||1
1760033090000|2025-10-09 18:04:50|||||||||1
1760033100000|2025-10-09 18:05:00|||||||||1
1760033110000|2025-10-09 18:05:10|||||||||6
1760033120000|2025-10-09 18:05:20|||||||||4
1760033130000|2025-10-09 18:05:30|||||||||1
1760033140000|2025-10-09 18:05:40|||||||||1
1760033160000|2025-10-09 18:06:00|||||||||3
1760033180000|2025-10-09 18:06:20|||||||||4
1760033190000|2025-10-09 18:06:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|68
1760033200000|2025-10-09 18:06:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1760033210000|2025-10-09 18:06:50|||||||||3
1760033220000|2025-10-09 18:07:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1760033240000|2025-10-09 18:07:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|26
1760033250000|2025-10-09 18:07:30|||||||||1
1760033280000|2025-10-09 18:08:00|||||||||5
1760033290000|2025-10-09 18:08:10|||||||||14
1760033310000|2025-10-09 18:08:30|||||||||1
1760033320000|2025-10-09 18:08:40|||||||||2
1760033330000|2025-10-09 18:08:50|||||||||1
1760033340000|2025-10-09 18:09:00|||||||||1
1760033360000|2025-10-09 18:09:20|||||||||4
1760033370000|2025-10-09 18:09:30|||||||||15
1760033380000|2025-10-09 18:09:40|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|8
1760033390000|2025-10-09 18:09:50|19.01|18.85|19.04|18.88|19.04|18.88|18.99|18.83|17
1760033400000|2025-10-09 18:10:00|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|40
1760033410000|2025-10-09 18:10:10|||||||||13
1760033430000|2025-10-09 18:10:30|||||||||3
1760033460000|2025-10-09 18:11:00|||||||||8
1760033470000|2025-10-09 18:11:10|||||||||4
1760033480000|2025-10-09 18:11:20|||||||||15
1760033490000|2025-10-09 18:11:30|||||||||11
1760033500000|2025-10-09 18:11:40|||||||||11
1760033520000|2025-10-09 18:12:00|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|16
1760033530000|2025-10-09 18:12:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1760033540000|2025-10-09 18:12:20|||||||||21
1760033550000|2025-10-09 18:12:30|||||||||3
1760033560000|2025-10-09 18:12:40|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|20
1760033570000|2025-10-09 18:12:50|||||||||3
1760033580000|2025-10-09 18:13:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|48
1760033590000|2025-10-09 18:13:10|||||||||1
1760033600000|2025-10-09 18:13:20|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|3
1760033610000|2025-10-09 18:13:30|||||||||1
1760033620000|2025-10-09 18:13:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1760033630000|2025-10-09 18:13:50|||||||||35
1760033640000|2025-10-09 18:14:00|||||||||2
1760033650000|2025-10-09 18:14:10|||||||||4
1760033670000|2025-10-09 18:14:30|||||||||2
1760033680000|2025-10-09 18:14:40|||||||||1
1760033700000|2025-10-09 18:15:00|||||||||1
1760033720000|2025-10-09 18:15:20|||||||||2
1760033730000|2025-10-09 18:15:30|||||||||8
1760033740000|2025-10-09 18:15:40|||||||||3
1760033750000|2025-10-09 18:15:50|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|28
1760033760000|2025-10-09 18:16:00|||||||||77
1760033770000|2025-10-09 18:16:10|||||||||39
1760033780000|2025-10-09 18:16:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|211
1760033790000|2025-10-09 18:16:30|||||||||9
1760033800000|2025-10-09 18:16:40|||||||||2
1760033810000|2025-10-09 18:16:50|||||||||3
1760033820000|2025-10-09 18:17:00|18.98|18.82|18.94|18.78|18.99|18.83|18.94|18.78|17
1760033830000|2025-10-09 18:17:10|||||||||121
1760033850000|2025-10-09 18:17:30|||||||||1
1760033860000|2025-10-09 18:17:40|||||||||1
1760033880000|2025-10-09 18:18:00|||||||||1
1760033910000|2025-10-09 18:18:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|3
1760033920000|2025-10-09 18:18:40|||||||||2
1760033930000|2025-10-09 18:18:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|3
1760033940000|2025-10-09 18:19:00|||||||||6
1760033950000|2025-10-09 18:19:10|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|4
1760033960000|2025-10-09 18:19:20|||||||||5
1760033970000|2025-10-09 18:19:30|||||||||2
1760033980000|2025-10-09 18:19:40|||||||||4
1760034000000|2025-10-09 18:20:00|||||||||1
1760034010000|2025-10-09 18:20:10|||||||||3
1760034040000|2025-10-09 18:20:40|||||||||1
1760034050000|2025-10-09 18:20:50|||||||||1
1760034060000|2025-10-09 18:21:00|||||||||4
1760034070000|2025-10-09 18:21:10|||||||||1
1760034080000|2025-10-09 18:21:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|17
1760034090000|2025-10-09 18:21:30|||||||||1
1760034100000|2025-10-09 18:21:40|||||||||7
1760034120000|2025-10-09 18:22:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|0
1760034130000|2025-10-09 18:22:10|||||||||1
1760034150000|2025-10-09 18:22:30|||||||||2
1760034160000|2025-10-09 18:22:40|||||||||14
1760034170000|2025-10-09 18:22:50|||||||||12
1760034180000|2025-10-09 18:23:00|||||||||3
1760034190000|2025-10-09 18:23:10|||||||||41
1760034210000|2025-10-09 18:23:30|||||||||1
1760034220000|2025-10-09 18:23:40|||||||||3
1760034230000|2025-10-09 18:23:50|||||||||2
1760034240000|2025-10-09 18:24:00|||||||||3
1760034250000|2025-10-09 18:24:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|35
1760034260000|2025-10-09 18:24:20|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|3
1760034270000|2025-10-09 18:24:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|2
1760034280000|2025-10-09 18:24:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|6
1760034300000|2025-10-09 18:25:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1760034310000|2025-10-09 18:25:10|||||||||7
1760034320000|2025-10-09 18:25:20|||||||||5
1760034340000|2025-10-09 18:25:40|||||||||5
1760034350000|2025-10-09 18:25:50|||||||||1
1760034360000|2025-10-09 18:26:00|||||||||16
1760034370000|2025-10-09 18:26:10|||||||||9
1760034390000|2025-10-09 18:26:30|||||||||4
1760034400000|2025-10-09 18:26:40|||||||||3
1760034430000|2025-10-09 18:27:10|||||||||1
1760034440000|2025-10-09 18:27:20|||||||||2
1760034450000|2025-10-09 18:27:30|||||||||2
1760034460000|2025-10-09 18:27:40|||||||||4
1760034470000|2025-10-09 18:27:50|||||||||2
1760034480000|2025-10-09 18:28:00|||||||||4
1760034490000|2025-10-09 18:28:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|78
1760034500000|2025-10-09 18:28:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|18
1760034510000|2025-10-09 18:28:30|||||||||5
1760034520000|2025-10-09 18:28:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1760034540000|2025-10-09 18:29:00|||||||||3
1760034550000|2025-10-09 18:29:10|||||||||17
1760034580000|2025-10-09 18:29:40|||||||||3
1760034590000|2025-10-09 18:29:50|||||||||9
1760034610000|2025-10-09 18:30:10|||||||||15
1760034620000|2025-10-09 18:30:20|||||||||1
1760034640000|2025-10-09 18:30:40|||||||||20
1760034650000|2025-10-09 18:30:50|||||||||4
1760034670000|2025-10-09 18:31:10|||||||||16
1760034680000|2025-10-09 18:31:20|||||||||3
1760034690000|2025-10-09 18:31:30|||||||||6
1760034700000|2025-10-09 18:31:40|||||||||1
1760034720000|2025-10-09 18:32:00|||||||||8
1760034730000|2025-10-09 18:32:10|||||||||2
1760034740000|2025-10-09 18:32:20|||||||||1
1760034750000|2025-10-09 18:32:30|||||||||1
1760034760000|2025-10-09 18:32:40|||||||||4
1760034780000|2025-10-09 18:33:00|||||||||3
1760034790000|2025-10-09 18:33:10|||||||||2
1760034800000|2025-10-09 18:33:20|||||||||1
1760034820000|2025-10-09 18:33:40|||||||||4
1760034830000|2025-10-09 18:33:50|||||||||1
1760034840000|2025-10-09 18:34:00|||||||||1
1760034860000|2025-10-09 18:34:20|||||||||2
1760034870000|2025-10-09 18:34:30|||||||||5
1760034880000|2025-10-09 18:34:40|||||||||2
1760041840000|2025-10-09 20:30:40|||||||||3
1760041940000|2025-10-09 20:32:20|||||||||2
1760042100000|2025-10-09 20:35:00|||||||||1
1760042280000|2025-10-09 20:38:00|||||||||6
1760042300000|2025-10-09 20:38:20|||||||||1
1760042450000|2025-10-09 20:40:50|||||||||20
1760042550000|2025-10-09 20:42:30|||||||||3
1760042690000|2025-10-09 20:44:50|||||||||5
1760042700000|2025-10-09 20:45:00|||||||||4
1760042830000|2025-10-09 20:47:10|||||||||1
1760042840000|2025-10-09 20:47:20|||||||||2
1760043050000|2025-10-09 20:50:50|||||||||84
1760043110000|2025-10-09 20:51:50|||||||||17
1760043300000|2025-10-09 20:55:00|||||||||1
1760043460000|2025-10-09 20:57:40|||||||||18
1760043470000|2025-10-09 20:57:50|||||||||22
1760043480000|2025-10-09 20:58:00|||||||||1
1760043540000|2025-10-09 20:59:00|||||||||2
1760043550000|2025-10-09 20:59:10|||||||||8
1760043570000|2025-10-09 20:59:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|18
1760043590000|2025-10-09 20:59:50|||||||||10
1760047200000|2025-10-09 22:00:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1760047270000|2025-10-09 22:01:10|||||||||1
1760047280000|2025-10-09 22:01:20|||||||||3
1760047870000|2025-10-09 22:11:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1760048080000|2025-10-09 22:14:40|||||||||1
1760048150000|2025-10-09 22:15:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1760048160000|2025-10-09 22:16:00|||||||||11
1760048330000|2025-10-09 22:18:50|||||||||2
1760048740000|2025-10-09 22:25:40|||||||||1
1760049280000|2025-10-09 22:34:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|1
1760050880000|2025-10-09 23:01:20|||||||||1
1760052420000|2025-10-09 23:27:00|||||||||1
1760052470000|2025-10-09 23:27:50|||||||||1
1760053740000|2025-10-09 23:49:00|||||||||1
1760054000000|2025-10-09 23:53:20|||||||||1
1760054040000|2025-10-09 23:54:00|||||||||1
1760054500000|2025-10-10 00:01:40|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|16
1760054520000|2025-10-10 00:02:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1760054630000|2025-10-10 00:03:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1760054990000|2025-10-10 00:09:50|||||||||1
1760055020000|2025-10-10 00:10:20|||||||||1
1760055030000|2025-10-10 00:10:30|||||||||1
1760055810000|2025-10-10 00:23:30|||||||||1
1760056080000|2025-10-10 00:28:00|||||||||1
1760057090000|2025-10-10 00:44:50|||||||||1
1760057400000|2025-10-10 00:50:00|||||||||1
1760057410000|2025-10-10 00:50:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|52
1760057560000|2025-10-10 00:52:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1760057580000|2025-10-10 00:53:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1760057800000|2025-10-10 00:56:40|||||||||3
1760058010000|2025-10-10 01:00:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1760059280000|2025-10-10 01:21:20|||||||||1
1760060040000|2025-10-10 01:34:00|||||||||1
1760060110000|2025-10-10 01:35:10|||||||||2
1760060160000|2025-10-10 01:36:00|||||||||1
1760060270000|2025-10-10 01:37:50|||||||||1
1760060320000|2025-10-10 01:38:40|||||||||2
1760060360000|2025-10-10 01:39:20|||||||||2
1760060950000|2025-10-10 01:49:10|||||||||1
1760061170000|2025-10-10 01:52:50|||||||||1
1760062470000|2025-10-10 02:14:30|||||||||1
1760063760000|2025-10-10 02:36:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1760064030000|2025-10-10 02:40:30|||||||||3
1760064230000|2025-10-10 02:43:50|||||||||59
1760064270000|2025-10-10 02:44:30|||||||||2
1760065400000|2025-10-10 03:03:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1760066360000|2025-10-10 03:19:20|||||||||31
1760066430000|2025-10-10 03:20:30|||||||||1
1760066480000|2025-10-10 03:21:20|||||||||16
1760067660000|2025-10-10 03:41:00|||||||||7
1760067720000|2025-10-10 03:42:00|||||||||2
1760068090000|2025-10-10 03:48:10|||||||||2
1760068500000|2025-10-10 03:55:00|||||||||1
1760068530000|2025-10-10 03:55:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1760068590000|2025-10-10 03:56:30|||||||||1
1760068720000|2025-10-10 03:58:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1760071390000|2025-10-10 04:43:10|||||||||1
1760071980000|2025-10-10 04:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1760072300000|2025-10-10 04:58:20|||||||||1
1760072490000|2025-10-10 05:01:30|||||||||1
1760072610000|2025-10-10 05:03:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1760072700000|2025-10-10 05:05:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1760072830000|2025-10-10 05:07:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760072840000|2025-10-10 05:07:20|||||||||13
1760073220000|2025-10-10 05:13:40|||||||||2
1760073330000|2025-10-10 05:15:30|||||||||7
1760074510000|2025-10-10 05:35:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1760075520000|2025-10-10 05:52:00|||||||||2
1760076140000|2025-10-10 06:02:20|||||||||1
1760076220000|2025-10-10 06:03:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|6
1760076260000|2025-10-10 06:04:20|||||||||26
1760076430000|2025-10-10 06:07:10|||||||||4
1760076920000|2025-10-10 06:15:20|||||||||1
1760077070000|2025-10-10 06:17:50|||||||||1
1760077190000|2025-10-10 06:19:50|||||||||1
1760077460000|2025-10-10 06:24:20|18.8|18.64|18.8|18.64|18.83|18.67|18.8|18.64|27
1760077470000|2025-10-10 06:24:30|||||||||1
1760077690000|2025-10-10 06:28:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1760077720000|2025-10-10 06:28:40|||||||||1
1760077750000|2025-10-10 06:29:10|||||||||1
1760077800000|2025-10-10 06:30:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1760077810000|2025-10-10 06:30:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1760078000000|2025-10-10 06:33:20|||||||||1
1760078130000|2025-10-10 06:35:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1760078170000|2025-10-10 06:36:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|32
1760078210000|2025-10-10 06:36:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1760078260000|2025-10-10 06:37:40|||||||||1
1760078270000|2025-10-10 06:37:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1760078290000|2025-10-10 06:38:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1760078300000|2025-10-10 06:38:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|14
1760078370000|2025-10-10 06:39:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760078410000|2025-10-10 06:40:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1760078420000|2025-10-10 06:40:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|15
1760078560000|2025-10-10 06:42:40|||||||||1
1760078650000|2025-10-10 06:44:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1760078730000|2025-10-10 06:45:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1760078760000|2025-10-10 06:46:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1760078770000|2025-10-10 06:46:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1760078780000|2025-10-10 06:46:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1760078810000|2025-10-10 06:46:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|1
1760078820000|2025-10-10 06:47:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760078900000|2025-10-10 06:48:20|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1760078910000|2025-10-10 06:48:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760078950000|2025-10-10 06:49:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1760078960000|2025-10-10 06:49:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1760078980000|2025-10-10 06:49:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|0
1760079060000|2025-10-10 06:51:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1760079090000|2025-10-10 06:51:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760079650000|2025-10-10 07:00:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1760079840000|2025-10-10 07:04:00|||||||||1
1760079850000|2025-10-10 07:04:10|||||||||1
1760079890000|2025-10-10 07:04:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1760079900000|2025-10-10 07:05:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1760080060000|2025-10-10 07:07:40|||||||||6
1760080090000|2025-10-10 07:08:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1760080170000|2025-10-10 07:09:30|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|14
1760080250000|2025-10-10 07:10:50|||||||||13
1760080260000|2025-10-10 07:11:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1760080420000|2025-10-10 07:13:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1760080530000|2025-10-10 07:15:30|||||||||10
1760080550000|2025-10-10 07:15:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|1
1760080560000|2025-10-10 07:16:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|2
1760080570000|2025-10-10 07:16:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1760080580000|2025-10-10 07:16:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1760080820000|2025-10-10 07:20:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1760080840000|2025-10-10 07:20:40|||||||||1
1760080850000|2025-10-10 07:20:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1760080970000|2025-10-10 07:22:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1760080990000|2025-10-10 07:23:10|||||||||4
1760081000000|2025-10-10 07:23:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1760081040000|2025-10-10 07:24:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1760081050000|2025-10-10 07:24:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1760081060000|2025-10-10 07:24:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1760081070000|2025-10-10 07:24:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1760081130000|2025-10-10 07:25:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1760081200000|2025-10-10 07:26:40|||||||||3
1760081210000|2025-10-10 07:26:50|||||||||1
1760081340000|2025-10-10 07:29:00|||||||||37
1760081370000|2025-10-10 07:29:30|||||||||1
1760081380000|2025-10-10 07:29:40|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|23
1760081400000|2025-10-10 07:30:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1760081420000|2025-10-10 07:30:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1760081460000|2025-10-10 07:31:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1760081470000|2025-10-10 07:31:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1760081620000|2025-10-10 07:33:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1760081630000|2025-10-10 07:33:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1760081790000|2025-10-10 07:36:30|||||||||6
1760082490000|2025-10-10 07:48:10|||||||||1
1760082500000|2025-10-10 07:48:20|||||||||4
1760082560000|2025-10-10 07:49:20|||||||||1
1760082640000|2025-10-10 07:50:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|69
1760082650000|2025-10-10 07:50:50|||||||||1
1760082660000|2025-10-10 07:51:00|||||||||1
1760082690000|2025-10-10 07:51:30|18.84|18.68|18.84|18.68|18.85|18.69|18.83|18.67|13
1760082700000|2025-10-10 07:51:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1760082710000|2025-10-10 07:51:50|||||||||1
1760082730000|2025-10-10 07:52:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1760082740000|2025-10-10 07:52:20|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1760082750000|2025-10-10 07:52:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1760082830000|2025-10-10 07:53:50|||||||||13
1760082840000|2025-10-10 07:54:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1760083000000|2025-10-10 07:56:40|||||||||1
1760083190000|2025-10-10 07:59:50|||||||||1
1760083200000|2025-10-10 08:00:00|||||||||2
1760083210000|2025-10-10 08:00:10|||||||||2
1760083220000|2025-10-10 08:00:20|||||||||1
1760083270000|2025-10-10 08:01:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1760083630000|2025-10-10 08:07:10|||||||||2
1760083640000|2025-10-10 08:07:20|||||||||1
1760084310000|2025-10-10 08:18:30|||||||||1
1760084530000|2025-10-10 08:22:10|||||||||1
1760085270000|2025-10-10 08:34:30|||||||||1
1760085370000|2025-10-10 08:36:10|||||||||1
1760085390000|2025-10-10 08:36:30|||||||||5
1760085440000|2025-10-10 08:37:20|||||||||2
1760085570000|2025-10-10 08:39:30|||||||||2
1760086380000|2025-10-10 08:53:00|||||||||1
1760086740000|2025-10-10 08:59:00|||||||||4
1760086850000|2025-10-10 09:00:50|18.85|18.69|18.89|18.73|18.89|18.73|18.84|18.68|68
1760086870000|2025-10-10 09:01:10|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|67
1760086900000|2025-10-10 09:01:40|||||||||1
1760086910000|2025-10-10 09:01:50|||||||||2
1760087010000|2025-10-10 09:03:30|||||||||1
1760087020000|2025-10-10 09:03:40|||||||||2
1760087030000|2025-10-10 09:03:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1760087040000|2025-10-10 09:04:00|||||||||2
1760087310000|2025-10-10 09:08:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|10
1760087340000|2025-10-10 09:09:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1760087350000|2025-10-10 09:09:10|||||||||5
1760087380000|2025-10-10 09:09:40|||||||||2
1760087400000|2025-10-10 09:10:00|||||||||1
1760087460000|2025-10-10 09:11:00|||||||||2
1760087470000|2025-10-10 09:11:10|||||||||5
1760087480000|2025-10-10 09:11:20|||||||||2
1760087500000|2025-10-10 09:11:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|48
1760087520000|2025-10-10 09:12:00|||||||||6
1760087540000|2025-10-10 09:12:20|||||||||7
1760087560000|2025-10-10 09:12:40|||||||||4
1760087580000|2025-10-10 09:13:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1760087590000|2025-10-10 09:13:10|||||||||1
1760087610000|2025-10-10 09:13:30|||||||||1
1760087630000|2025-10-10 09:13:50|||||||||1
1760087700000|2025-10-10 09:15:00|||||||||4
1760087820000|2025-10-10 09:17:00|||||||||1
1760087870000|2025-10-10 09:17:50|||||||||1
1760087930000|2025-10-10 09:18:50|||||||||3
1760087940000|2025-10-10 09:19:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1760087950000|2025-10-10 09:19:10|||||||||11
1760088000000|2025-10-10 09:20:00|||||||||26
1760088020000|2025-10-10 09:20:20|||||||||3
1760088040000|2025-10-10 09:20:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1760088050000|2025-10-10 09:20:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1760088070000|2025-10-10 09:21:10|||||||||1
1760088210000|2025-10-10 09:23:30|||||||||1
1760088220000|2025-10-10 09:23:40|||||||||1
1760088260000|2025-10-10 09:24:20|||||||||1
1760088350000|2025-10-10 09:25:50|||||||||3
1760088370000|2025-10-10 09:26:10|||||||||5
1760088380000|2025-10-10 09:26:20|||||||||2
1760088420000|2025-10-10 09:27:00|||||||||2
1760088470000|2025-10-10 09:27:50|||||||||1
1760088500000|2025-10-10 09:28:20|||||||||1
1760088580000|2025-10-10 09:29:40|||||||||4
1760088590000|2025-10-10 09:29:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|25
1760088680000|2025-10-10 09:31:20|||||||||1
1760088760000|2025-10-10 09:32:40|||||||||1
1760088880000|2025-10-10 09:34:40|||||||||1
1760088900000|2025-10-10 09:35:00|||||||||1
1760088940000|2025-10-10 09:35:40|||||||||1
1760089020000|2025-10-10 09:37:00|||||||||1
1760089110000|2025-10-10 09:38:30|||||||||1
1760089270000|2025-10-10 09:41:10|||||||||1
1760089330000|2025-10-10 09:42:10|||||||||1
1760089400000|2025-10-10 09:43:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760089410000|2025-10-10 09:43:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1760089430000|2025-10-10 09:43:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760089450000|2025-10-10 09:44:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|40
1760089460000|2025-10-10 09:44:20|||||||||1
1760089540000|2025-10-10 09:45:40|||||||||1
1760089550000|2025-10-10 09:45:50|||||||||1
1760089560000|2025-10-10 09:46:00|||||||||3
1760089630000|2025-10-10 09:47:10|||||||||3
1760089640000|2025-10-10 09:47:20|||||||||2
1760089660000|2025-10-10 09:47:40|||||||||5
1760089690000|2025-10-10 09:48:10|18.94|18.78|18.94|18.78|18.95|18.79|18.92|18.76|13
1760089700000|2025-10-10 09:48:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760089730000|2025-10-10 09:48:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1760089760000|2025-10-10 09:49:20|||||||||1
1760089780000|2025-10-10 09:49:40|||||||||2
1760089890000|2025-10-10 09:51:30|||||||||2
1760089910000|2025-10-10 09:51:50|||||||||2
1760089920000|2025-10-10 09:52:00|||||||||1
1760089930000|2025-10-10 09:52:10|||||||||47
1760089940000|2025-10-10 09:52:20|||||||||38
1760089950000|2025-10-10 09:52:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|3
1760089980000|2025-10-10 09:53:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|5
1760090000000|2025-10-10 09:53:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|17
1760090010000|2025-10-10 09:53:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1760090020000|2025-10-10 09:53:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1760090040000|2025-10-10 09:54:00|||||||||2
1760090060000|2025-10-10 09:54:20|||||||||1
1760090080000|2025-10-10 09:54:40|||||||||2
1760090100000|2025-10-10 09:55:00|||||||||1
1760090200000|2025-10-10 09:56:40|||||||||1
1760090220000|2025-10-10 09:57:00|||||||||1
1760090230000|2025-10-10 09:57:10|18.99|18.83|19|18.84|19|18.84|18.99|18.83|1
1760090250000|2025-10-10 09:57:30|||||||||2
1760090320000|2025-10-10 09:58:40|||||||||4
1760090340000|2025-10-10 09:59:00|||||||||5
1760090350000|2025-10-10 09:59:10|||||||||1
1760090360000|2025-10-10 09:59:20|||||||||1
1760090440000|2025-10-10 10:00:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|47
1760090450000|2025-10-10 10:00:50|||||||||2
1760090470000|2025-10-10 10:01:10|||||||||2
1760090500000|2025-10-10 10:01:40|||||||||2
1760090510000|2025-10-10 10:01:50|||||||||1
1760090520000|2025-10-10 10:02:00|||||||||7
1760090570000|2025-10-10 10:02:50|||||||||1
1760090580000|2025-10-10 10:03:00|||||||||1
1760090620000|2025-10-10 10:03:40|||||||||2
1760090640000|2025-10-10 10:04:00|||||||||2
1760090670000|2025-10-10 10:04:30|||||||||3
1760090930000|2025-10-10 10:08:50|||||||||4
1760090950000|2025-10-10 10:09:10|||||||||1
1760091040000|2025-10-10 10:10:40|||||||||1
1760091060000|2025-10-10 10:11:00|||||||||1
1760091130000|2025-10-10 10:12:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|31
1760091260000|2025-10-10 10:14:20|||||||||1
1760091530000|2025-10-10 10:18:50|||||||||1
1760091630000|2025-10-10 10:20:30|||||||||1
1760091670000|2025-10-10 10:21:10|||||||||1
1760091750000|2025-10-10 10:22:30|||||||||2
1760091830000|2025-10-10 10:23:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|6
1760092000000|2025-10-10 10:26:40|||||||||1
1760092020000|2025-10-10 10:27:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|1
1760092030000|2025-10-10 10:27:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760092040000|2025-10-10 10:27:20|||||||||1
1760092120000|2025-10-10 10:28:40|||||||||1
1760092160000|2025-10-10 10:29:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1760092200000|2025-10-10 10:30:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1760092220000|2025-10-10 10:30:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1760092330000|2025-10-10 10:32:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1760092360000|2025-10-10 10:32:40|||||||||1
1760092400000|2025-10-10 10:33:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1760092430000|2025-10-10 10:33:50|||||||||13
1760092460000|2025-10-10 10:34:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1760092470000|2025-10-10 10:34:30|||||||||1
1760092540000|2025-10-10 10:35:40|||||||||1
1760092630000|2025-10-10 10:37:10|||||||||1
1760092690000|2025-10-10 10:38:10|||||||||1
1760092700000|2025-10-10 10:38:20|||||||||2
1760092960000|2025-10-10 10:42:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1760092990000|2025-10-10 10:43:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1760093020000|2025-10-10 10:43:40|||||||||1
1760093170000|2025-10-10 10:46:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760093350000|2025-10-10 10:49:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|40
1760093410000|2025-10-10 10:50:10|||||||||1
1760093430000|2025-10-10 10:50:30|||||||||1
1760093440000|2025-10-10 10:50:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1760093520000|2025-10-10 10:52:00|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|0
1760093550000|2025-10-10 10:52:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760093610000|2025-10-10 10:53:30|||||||||1
1760093640000|2025-10-10 10:54:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760093660000|2025-10-10 10:54:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1760093670000|2025-10-10 10:54:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1760093680000|2025-10-10 10:54:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1760093800000|2025-10-10 10:56:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1760093940000|2025-10-10 10:59:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1760093950000|2025-10-10 10:59:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|33
1760093960000|2025-10-10 10:59:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|8
1760093970000|2025-10-10 10:59:30|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|2
1760093980000|2025-10-10 10:59:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|6
1760093990000|2025-10-10 10:59:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1760094130000|2025-10-10 11:02:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|9
1760094140000|2025-10-10 11:02:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1760094170000|2025-10-10 11:02:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|22
1760094180000|2025-10-10 11:03:00|||||||||1
1760094200000|2025-10-10 11:03:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1760094210000|2025-10-10 11:03:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|8
1760094220000|2025-10-10 11:03:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|4
1760094230000|2025-10-10 11:03:50|18.91|18.75|18.9|18.74|18.91|18.75|18.89|18.73|3
1760094240000|2025-10-10 11:04:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|2
1760094250000|2025-10-10 11:04:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1760094270000|2025-10-10 11:04:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1760094290000|2025-10-10 11:04:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|3
1760094300000|2025-10-10 11:05:00|18.9|18.74|18.9|18.74|18.91|18.75|18.89|18.73|8
1760094310000|2025-10-10 11:05:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1760094480000|2025-10-10 11:08:00|||||||||5
1760094490000|2025-10-10 11:08:10|||||||||3
1760094500000|2025-10-10 11:08:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1760094510000|2025-10-10 11:08:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1760094580000|2025-10-10 11:09:40|||||||||1
1760094630000|2025-10-10 11:10:30|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|8
1760094840000|2025-10-10 11:14:00|||||||||1
1760094890000|2025-10-10 11:14:50|||||||||15
1760095400000|2025-10-10 11:23:20|||||||||2
1760095410000|2025-10-10 11:23:30|||||||||1
1760095660000|2025-10-10 11:27:40|||||||||4
1760095820000|2025-10-10 11:30:20|||||||||2
1760096020000|2025-10-10 11:33:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1760096100000|2025-10-10 11:35:00|||||||||1
1760096320000|2025-10-10 11:38:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|15
1760096330000|2025-10-10 11:38:50|||||||||1
1760096390000|2025-10-10 11:39:50|||||||||1
1760096530000|2025-10-10 11:42:10|||||||||2
1760096560000|2025-10-10 11:42:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|25
1760096570000|2025-10-10 11:42:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|84
1760096680000|2025-10-10 11:44:40|||||||||3
1760096830000|2025-10-10 11:47:10|||||||||1
1760096990000|2025-10-10 11:49:50|||||||||1
1760097140000|2025-10-10 11:52:20|||||||||1
1760097230000|2025-10-10 11:53:50|||||||||1
1760097540000|2025-10-10 11:59:00|||||||||1
1760097550000|2025-10-10 11:59:10|||||||||1
1760097960000|2025-10-10 12:06:00|||||||||26
1760098030000|2025-10-10 12:07:10|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|224
1760098220000|2025-10-10 12:10:20|||||||||1
1760098270000|2025-10-10 12:11:10|||||||||1
1760098460000|2025-10-10 12:14:20|||||||||1
1760098530000|2025-10-10 12:15:30|||||||||1
1760098550000|2025-10-10 12:15:50|||||||||14
1760098580000|2025-10-10 12:16:20|||||||||1
1760098590000|2025-10-10 12:16:30|||||||||2
1760098600000|2025-10-10 12:16:40|||||||||4
1760098620000|2025-10-10 12:17:00|||||||||2
1760098650000|2025-10-10 12:17:30|||||||||2
1760098790000|2025-10-10 12:19:50|||||||||77
1760098870000|2025-10-10 12:21:10|||||||||2
1760098900000|2025-10-10 12:21:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1760098990000|2025-10-10 12:23:10|||||||||1
1760099030000|2025-10-10 12:23:50|||||||||2
1760099160000|2025-10-10 12:26:00|||||||||1
1760099320000|2025-10-10 12:28:40|||||||||4
1760099330000|2025-10-10 12:28:50|||||||||5
1760099340000|2025-10-10 12:29:00|||||||||20
1760099360000|2025-10-10 12:29:20|||||||||2
1760099420000|2025-10-10 12:30:20|||||||||1
1760099430000|2025-10-10 12:30:30|||||||||15
1760099440000|2025-10-10 12:30:40|||||||||2
1760099520000|2025-10-10 12:32:00|||||||||4
1760099650000|2025-10-10 12:34:10|||||||||2
1760099690000|2025-10-10 12:34:50|||||||||1
1760099710000|2025-10-10 12:35:10|||||||||2
1760099790000|2025-10-10 12:36:30|||||||||4
1760099860000|2025-10-10 12:37:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1760099970000|2025-10-10 12:39:30|||||||||3
1760100010000|2025-10-10 12:40:10|||||||||50
1760100040000|2025-10-10 12:40:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|5
1760100060000|2025-10-10 12:41:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1760100090000|2025-10-10 12:41:30|||||||||1
1760100130000|2025-10-10 12:42:10|||||||||1
1760100160000|2025-10-10 12:42:40|||||||||1
1760100190000|2025-10-10 12:43:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1760100200000|2025-10-10 12:43:20|||||||||1
1760100210000|2025-10-10 12:43:30|||||||||1
1760100230000|2025-10-10 12:43:50|||||||||5
1760100600000|2025-10-10 12:50:00|||||||||2
1760100610000|2025-10-10 12:50:10|||||||||1
1760100680000|2025-10-10 12:51:20|||||||||2
1760100740000|2025-10-10 12:52:20|||||||||1
1760100790000|2025-10-10 12:53:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|16
1760100850000|2025-10-10 12:54:10|||||||||1
1760100860000|2025-10-10 12:54:20|||||||||3
1760100880000|2025-10-10 12:54:40|||||||||1
1760100950000|2025-10-10 12:55:50|||||||||29
1760101010000|2025-10-10 12:56:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|3
1760101020000|2025-10-10 12:57:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1760101030000|2025-10-10 12:57:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|6
1760101180000|2025-10-10 12:59:40|||||||||1
1760101190000|2025-10-10 12:59:50|||||||||1
1760101200000|2025-10-10 13:00:00|||||||||1
1760101210000|2025-10-10 13:00:10|||||||||11
1760101430000|2025-10-10 13:03:50|||||||||1
1760101440000|2025-10-10 13:04:00|||||||||3
1760101470000|2025-10-10 13:04:30|||||||||1
1760101490000|2025-10-10 13:04:50|||||||||1
1760101510000|2025-10-10 13:05:10|||||||||1
1760101530000|2025-10-10 13:05:30|||||||||1
1760101550000|2025-10-10 13:05:50|||||||||1
1760101560000|2025-10-10 13:06:00|||||||||1
1760101590000|2025-10-10 13:06:30|||||||||2
1760101600000|2025-10-10 13:06:40|||||||||6
1760101630000|2025-10-10 13:07:10|||||||||1
1760101650000|2025-10-10 13:07:30|||||||||1
1760101680000|2025-10-10 13:08:00|||||||||1
1760101700000|2025-10-10 13:08:20|||||||||1
1760101760000|2025-10-10 13:09:20|||||||||1
1760101780000|2025-10-10 13:09:40|||||||||1
1760101840000|2025-10-10 13:10:40|||||||||8
1760101870000|2025-10-10 13:11:10|||||||||1
1760101980000|2025-10-10 13:13:00|||||||||1
1760102060000|2025-10-10 13:14:20|||||||||3
1760102080000|2025-10-10 13:14:40|||||||||1
1760102190000|2025-10-10 13:16:30|||||||||1
1760102200000|2025-10-10 13:16:40|||||||||1
1760102260000|2025-10-10 13:17:40|||||||||1
1760102280000|2025-10-10 13:18:00|||||||||3
1760102330000|2025-10-10 13:18:50|||||||||1
1760102490000|2025-10-10 13:21:30|||||||||10
1760102520000|2025-10-10 13:22:00|||||||||1
1760102670000|2025-10-10 13:24:30|||||||||2
1760102710000|2025-10-10 13:25:10|||||||||8
1760102720000|2025-10-10 13:25:20|||||||||4
1760102730000|2025-10-10 13:25:30|||||||||1
1760102780000|2025-10-10 13:26:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1760102850000|2025-10-10 13:27:30|||||||||3
1760102880000|2025-10-10 13:28:00|||||||||3
1760102920000|2025-10-10 13:28:40|||||||||5
1760102990000|2025-10-10 13:29:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1760103000000|2025-10-10 13:30:00|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|187
1760103010000|2025-10-10 13:30:10|||||||||75
1760103020000|2025-10-10 13:30:20|||||||||1
1760103030000|2025-10-10 13:30:30|||||||||20
1760103040000|2025-10-10 13:30:40|||||||||27
1760103060000|2025-10-10 13:31:00|||||||||1
1760103070000|2025-10-10 13:31:10|||||||||26
1760103080000|2025-10-10 13:31:20|||||||||1
1760103090000|2025-10-10 13:31:30|||||||||4
1760103100000|2025-10-10 13:31:40|||||||||1
1760103120000|2025-10-10 13:32:00|||||||||57
1760103130000|2025-10-10 13:32:10|||||||||2
1760103140000|2025-10-10 13:32:20|||||||||1
1760103150000|2025-10-10 13:32:30|||||||||2
1760103160000|2025-10-10 13:32:40|||||||||3
1760103170000|2025-10-10 13:32:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|268
1760103180000|2025-10-10 13:33:00|||||||||36
1760103190000|2025-10-10 13:33:10|||||||||1
1760103210000|2025-10-10 13:33:30|||||||||2
1760103220000|2025-10-10 13:33:40|||||||||1
1760103240000|2025-10-10 13:34:00|||||||||4
1760103250000|2025-10-10 13:34:10|||||||||72
1760103260000|2025-10-10 13:34:20|||||||||4
1760103270000|2025-10-10 13:34:30|||||||||1
1760103280000|2025-10-10 13:34:40|||||||||5
1760103290000|2025-10-10 13:34:50|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|208
1760103300000|2025-10-10 13:35:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|129
1760103330000|2025-10-10 13:35:30|||||||||13
1760103350000|2025-10-10 13:35:50|||||||||7
1760103360000|2025-10-10 13:36:00|||||||||14
1760103380000|2025-10-10 13:36:20|||||||||13
1760103390000|2025-10-10 13:36:30|||||||||3
1760103400000|2025-10-10 13:36:40|||||||||19
1760103410000|2025-10-10 13:36:50|||||||||2
1760103420000|2025-10-10 13:37:00|||||||||1
1760103430000|2025-10-10 13:37:10|||||||||2
1760103440000|2025-10-10 13:37:20|||||||||63
1760103450000|2025-10-10 13:37:30|||||||||2
1760103460000|2025-10-10 13:37:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|142
1760103470000|2025-10-10 13:37:50|||||||||6
1760103490000|2025-10-10 13:38:10|||||||||8
1760103500000|2025-10-10 13:38:20|||||||||7
1760103510000|2025-10-10 13:38:30|||||||||8
1760103520000|2025-10-10 13:38:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|14
1760103530000|2025-10-10 13:38:50|||||||||5
1760103540000|2025-10-10 13:39:00|||||||||2
1760103550000|2025-10-10 13:39:10|||||||||1
1760103560000|2025-10-10 13:39:20|||||||||6
1760103570000|2025-10-10 13:39:30|||||||||1
1760103580000|2025-10-10 13:39:40|||||||||1
1760103590000|2025-10-10 13:39:50|||||||||2
1760103610000|2025-10-10 13:40:10|||||||||26
1760103620000|2025-10-10 13:40:20|||||||||6
1760103630000|2025-10-10 13:40:30|||||||||3
1760103670000|2025-10-10 13:41:10|||||||||5
1760103680000|2025-10-10 13:41:20|||||||||1
1760103690000|2025-10-10 13:41:30|||||||||2
1760103700000|2025-10-10 13:41:40|||||||||81
1760103720000|2025-10-10 13:42:00|||||||||21
1760103730000|2025-10-10 13:42:10|||||||||20
1760103740000|2025-10-10 13:42:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|182
1760103750000|2025-10-10 13:42:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|69
1760103760000|2025-10-10 13:42:40|||||||||1
1760103770000|2025-10-10 13:42:50|||||||||10
1760103780000|2025-10-10 13:43:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|35
1760103790000|2025-10-10 13:43:10|||||||||1
1760103810000|2025-10-10 13:43:30|||||||||8
1760103820000|2025-10-10 13:43:40|||||||||3
1760103830000|2025-10-10 13:43:50|||||||||6
1760103840000|2025-10-10 13:44:00|||||||||5
1760103860000|2025-10-10 13:44:20|||||||||3
1760103890000|2025-10-10 13:44:50|||||||||6
1760103900000|2025-10-10 13:45:00|||||||||29
1760103910000|2025-10-10 13:45:10|||||||||5
1760103920000|2025-10-10 13:45:20|||||||||27
1760103940000|2025-10-10 13:45:40|||||||||5
1760103950000|2025-10-10 13:45:50|||||||||1
1760103960000|2025-10-10 13:46:00|||||||||2
1760103970000|2025-10-10 13:46:10|||||||||3
1760103980000|2025-10-10 13:46:20|||||||||1
1760103990000|2025-10-10 13:46:30|||||||||8
1760104000000|2025-10-10 13:46:40|||||||||18
1760104020000|2025-10-10 13:47:00|||||||||5
1760104030000|2025-10-10 13:47:10|||||||||28
1760104040000|2025-10-10 13:47:20|||||||||5
1760104050000|2025-10-10 13:47:30|||||||||6
1760104060000|2025-10-10 13:47:40|||||||||5
1760104080000|2025-10-10 13:48:00|||||||||163
1760104090000|2025-10-10 13:48:10|||||||||8
1760104100000|2025-10-10 13:48:20|||||||||16
1760104120000|2025-10-10 13:48:40|||||||||1
1760104130000|2025-10-10 13:48:50|||||||||1
1760104140000|2025-10-10 13:49:00|||||||||4
1760104150000|2025-10-10 13:49:10|||||||||1
1760104160000|2025-10-10 13:49:20|||||||||6
1760104170000|2025-10-10 13:49:30|||||||||1
1760104180000|2025-10-10 13:49:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|93
1760104190000|2025-10-10 13:49:50|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|56
1760104200000|2025-10-10 13:50:00|||||||||2
1760104210000|2025-10-10 13:50:10|||||||||5
1760104220000|2025-10-10 13:50:20|||||||||7
1760104250000|2025-10-10 13:50:50|||||||||5
1760104260000|2025-10-10 13:51:00|||||||||12
1760104270000|2025-10-10 13:51:10|||||||||6
1760104280000|2025-10-10 13:51:20|||||||||6
1760104290000|2025-10-10 13:51:30|||||||||1
1760104300000|2025-10-10 13:51:40|||||||||53
1760104310000|2025-10-10 13:51:50|||||||||2
1760104320000|2025-10-10 13:52:00|||||||||5
1760104330000|2025-10-10 13:52:10|||||||||1
1760104340000|2025-10-10 13:52:20|||||||||1
1760104350000|2025-10-10 13:52:30|||||||||12
1760104370000|2025-10-10 13:52:50|||||||||8
1760104390000|2025-10-10 13:53:10|||||||||57
1760104400000|2025-10-10 13:53:20|||||||||5
1760104410000|2025-10-10 13:53:30|||||||||116
1760104420000|2025-10-10 13:53:40|||||||||48
1760104430000|2025-10-10 13:53:50|||||||||4
1760104440000|2025-10-10 13:54:00|||||||||71
1760104450000|2025-10-10 13:54:10|||||||||24
1760104460000|2025-10-10 13:54:20|||||||||17
1760104470000|2025-10-10 13:54:30|||||||||9
1760104480000|2025-10-10 13:54:40|||||||||128
1760104490000|2025-10-10 13:54:50|||||||||23
1760104500000|2025-10-10 13:55:00|||||||||58
1760104510000|2025-10-10 13:55:10|||||||||30
1760104520000|2025-10-10 13:55:20|||||||||26
1760104530000|2025-10-10 13:55:30|||||||||2
1760104540000|2025-10-10 13:55:40|||||||||6
1760104550000|2025-10-10 13:55:50|||||||||12
1760104560000|2025-10-10 13:56:00|||||||||2
1760104570000|2025-10-10 13:56:10|||||||||23
1760104580000|2025-10-10 13:56:20|||||||||33
1760104590000|2025-10-10 13:56:30|||||||||6
1760104600000|2025-10-10 13:56:40|||||||||29
1760104610000|2025-10-10 13:56:50|||||||||3
1760104620000|2025-10-10 13:57:00|||||||||6
1760104630000|2025-10-10 13:57:10|||||||||5
1760104640000|2025-10-10 13:57:20|||||||||5
1760104650000|2025-10-10 13:57:30|||||||||4
1760104660000|2025-10-10 13:57:40|||||||||3
1760104670000|2025-10-10 13:57:50|||||||||11
1760104680000|2025-10-10 13:58:00|||||||||2
1760104690000|2025-10-10 13:58:10|||||||||6
1760104700000|2025-10-10 13:58:20|||||||||37
1760104710000|2025-10-10 13:58:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1760104720000|2025-10-10 13:58:40|||||||||1
1760104730000|2025-10-10 13:58:50|||||||||6
1760104750000|2025-10-10 13:59:10|||||||||11
1760104760000|2025-10-10 13:59:20|||||||||24
1760104770000|2025-10-10 13:59:30|||||||||12
1760104780000|2025-10-10 13:59:40|||||||||2
1760104790000|2025-10-10 13:59:50|||||||||19
1760104800000|2025-10-10 14:00:00|||||||||8
1760104810000|2025-10-10 14:00:10|||||||||8
1760104820000|2025-10-10 14:00:20|||||||||1
1760104830000|2025-10-10 14:00:30|||||||||1
1760104850000|2025-10-10 14:00:50|||||||||23
1760104860000|2025-10-10 14:01:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|122
1760104870000|2025-10-10 14:01:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|77
1760104880000|2025-10-10 14:01:20|||||||||127
1760104890000|2025-10-10 14:01:30|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|234
1760104900000|2025-10-10 14:01:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|20
1760104910000|2025-10-10 14:01:50|||||||||60
1760104920000|2025-10-10 14:02:00|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|53
1760104930000|2025-10-10 14:02:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1760104940000|2025-10-10 14:02:20|||||||||24
1760104950000|2025-10-10 14:02:30|||||||||6
1760104960000|2025-10-10 14:02:40|||||||||63
1760104970000|2025-10-10 14:02:50|||||||||52
1760104980000|2025-10-10 14:03:00|||||||||51
1760104990000|2025-10-10 14:03:10|||||||||47
1760105000000|2025-10-10 14:03:20|||||||||1
1760105010000|2025-10-10 14:03:30|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|11
1760105020000|2025-10-10 14:03:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1760105030000|2025-10-10 14:03:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1760105040000|2025-10-10 14:04:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1760105050000|2025-10-10 14:04:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1760105060000|2025-10-10 14:04:20|||||||||49
1760105070000|2025-10-10 14:04:30|||||||||5
1760105080000|2025-10-10 14:04:40|||||||||3
1760105090000|2025-10-10 14:04:50|||||||||10
1760105100000|2025-10-10 14:05:00|||||||||9
1760105110000|2025-10-10 14:05:10|||||||||4
1760105120000|2025-10-10 14:05:20|||||||||24
1760105130000|2025-10-10 14:05:30|||||||||4
1760105140000|2025-10-10 14:05:40|||||||||5
1760105160000|2025-10-10 14:06:00|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|105
1760105170000|2025-10-10 14:06:10|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|5
1760105180000|2025-10-10 14:06:20|||||||||4
1760105190000|2025-10-10 14:06:30|||||||||2
1760105200000|2025-10-10 14:06:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|73
1760105210000|2025-10-10 14:06:50|||||||||8
1760105220000|2025-10-10 14:07:00|||||||||2
1760105230000|2025-10-10 14:07:10|||||||||4
1760105240000|2025-10-10 14:07:20|||||||||1
1760105250000|2025-10-10 14:07:30|||||||||10
1760105260000|2025-10-10 14:07:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|60
1760105270000|2025-10-10 14:07:50|||||||||48
1760105280000|2025-10-10 14:08:00|||||||||7
1760105290000|2025-10-10 14:08:10|||||||||4
1760105300000|2025-10-10 14:08:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1760105310000|2025-10-10 14:08:30|||||||||102
1760105320000|2025-10-10 14:08:40|||||||||12
1760105330000|2025-10-10 14:08:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|12
1760105340000|2025-10-10 14:09:00|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|22
1760105370000|2025-10-10 14:09:30|||||||||10
1760105390000|2025-10-10 14:09:50|||||||||5
1760105400000|2025-10-10 14:10:00|||||||||3
1760105420000|2025-10-10 14:10:20|||||||||7
1760105430000|2025-10-10 14:10:30|||||||||9
1760105460000|2025-10-10 14:11:00|||||||||7
1760105470000|2025-10-10 14:11:10|||||||||6
1760105480000|2025-10-10 14:11:20|||||||||1
1760105490000|2025-10-10 14:11:30|||||||||1
1760105500000|2025-10-10 14:11:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|14
1760105510000|2025-10-10 14:11:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1760105520000|2025-10-10 14:12:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|34
1760105530000|2025-10-10 14:12:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|31
1760105540000|2025-10-10 14:12:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|69
1760105550000|2025-10-10 14:12:30|||||||||1
1760105560000|2025-10-10 14:12:40|||||||||1
1760105570000|2025-10-10 14:12:50|||||||||3
1760105580000|2025-10-10 14:13:00|||||||||1
1760105590000|2025-10-10 14:13:10|||||||||56
1760105600000|2025-10-10 14:13:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|5
1760105610000|2025-10-10 14:13:30|||||||||7
1760105620000|2025-10-10 14:13:40|||||||||3
1760105640000|2025-10-10 14:14:00|||||||||1
1760105650000|2025-10-10 14:14:10|||||||||5
1760105660000|2025-10-10 14:14:20|||||||||10
1760105670000|2025-10-10 14:14:30|||||||||10
1760105680000|2025-10-10 14:14:40|||||||||6
1760105690000|2025-10-10 14:14:50|||||||||8
1760105700000|2025-10-10 14:15:00|||||||||4
1760105710000|2025-10-10 14:15:10|||||||||9
1760105720000|2025-10-10 14:15:20|||||||||52
1760105730000|2025-10-10 14:15:30|||||||||95
1760105740000|2025-10-10 14:15:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|26
1760105750000|2025-10-10 14:15:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1760105760000|2025-10-10 14:16:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|25
1760105770000|2025-10-10 14:16:10|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|11
1760105780000|2025-10-10 14:16:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|4
1760105790000|2025-10-10 14:16:30|||||||||45
1760105800000|2025-10-10 14:16:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|16
1760105810000|2025-10-10 14:16:50|||||||||5
1760105820000|2025-10-10 14:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1760105840000|2025-10-10 14:17:20|||||||||1
1760105850000|2025-10-10 14:17:30|||||||||1
1760105860000|2025-10-10 14:17:40|||||||||28
1760105870000|2025-10-10 14:17:50|||||||||1
1760105880000|2025-10-10 14:18:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|73
1760105890000|2025-10-10 14:18:10|||||||||2
1760105910000|2025-10-10 14:18:30|||||||||2
1760105920000|2025-10-10 14:18:40|||||||||4
1760105930000|2025-10-10 14:18:50|||||||||6
1760105940000|2025-10-10 14:19:00|||||||||59
1760105950000|2025-10-10 14:19:10|||||||||119
1760105960000|2025-10-10 14:19:20|||||||||24
1760105970000|2025-10-10 14:19:30|||||||||1
1760105980000|2025-10-10 14:19:40|||||||||7
1760105990000|2025-10-10 14:19:50|||||||||8
1760106000000|2025-10-10 14:20:00|||||||||1
1760106010000|2025-10-10 14:20:10|||||||||47
1760106020000|2025-10-10 14:20:20|||||||||2
1760106030000|2025-10-10 14:20:30|||||||||17
1760106040000|2025-10-10 14:20:40|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|75
1760106050000|2025-10-10 14:20:50|||||||||2
1760106060000|2025-10-10 14:21:00|||||||||12
1760106070000|2025-10-10 14:21:10|||||||||2
1760106080000|2025-10-10 14:21:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|76
1760106090000|2025-10-10 14:21:30|||||||||3
1760106100000|2025-10-10 14:21:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|37
1760106110000|2025-10-10 14:21:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|42
1760106120000|2025-10-10 14:22:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|78
1760106130000|2025-10-10 14:22:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1760106140000|2025-10-10 14:22:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|27
1760106150000|2025-10-10 14:22:30|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|5
1760106160000|2025-10-10 14:22:40|||||||||3
1760106180000|2025-10-10 14:23:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|22
1760106190000|2025-10-10 14:23:10|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|14
1760106200000|2025-10-10 14:23:20|||||||||1
1760106220000|2025-10-10 14:23:40|||||||||2
1760106230000|2025-10-10 14:23:50|||||||||1
1760106240000|2025-10-10 14:24:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1760106250000|2025-10-10 14:24:10|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|24
1760106260000|2025-10-10 14:24:20|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|43
1760106270000|2025-10-10 14:24:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|37
1760106280000|2025-10-10 14:24:40|||||||||6
1760106290000|2025-10-10 14:24:50|||||||||2
1760106300000|2025-10-10 14:25:00|||||||||1
1760106310000|2025-10-10 14:25:10|||||||||1
1760106320000|2025-10-10 14:25:20|18.86|18.7|18.9|18.74|18.9|18.74|18.85|18.69|49
1760106330000|2025-10-10 14:25:30|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|21
1760106340000|2025-10-10 14:25:40|||||||||2
1760106350000|2025-10-10 14:25:50|||||||||26
1760106360000|2025-10-10 14:26:00|||||||||8
1760106370000|2025-10-10 14:26:10|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|31
1760106380000|2025-10-10 14:26:20|||||||||5
1760106400000|2025-10-10 14:26:40|||||||||5
1760106410000|2025-10-10 14:26:50|||||||||11
1760106420000|2025-10-10 14:27:00|||||||||3
1760106430000|2025-10-10 14:27:10|||||||||4
1760106450000|2025-10-10 14:27:30|||||||||4
1760106460000|2025-10-10 14:27:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|2
1760106470000|2025-10-10 14:27:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1760106480000|2025-10-10 14:28:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|20
1760106490000|2025-10-10 14:28:10|||||||||6
1760106500000|2025-10-10 14:28:20|||||||||10
1760106510000|2025-10-10 14:28:30|||||||||1
1760106520000|2025-10-10 14:28:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|72
1760106530000|2025-10-10 14:28:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1760106540000|2025-10-10 14:29:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|49
1760106550000|2025-10-10 14:29:10|||||||||13
1760106560000|2025-10-10 14:29:20|||||||||5
1760106580000|2025-10-10 14:29:40|||||||||11
1760106590000|2025-10-10 14:29:50|||||||||2
1760106600000|2025-10-10 14:30:00|||||||||29
1760106610000|2025-10-10 14:30:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|29
1760106620000|2025-10-10 14:30:20|||||||||37
1760106630000|2025-10-10 14:30:30|||||||||4
1760106640000|2025-10-10 14:30:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|32
1760106650000|2025-10-10 14:30:50|||||||||13
1760106660000|2025-10-10 14:31:00|||||||||29
1760106670000|2025-10-10 14:31:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|19
1760106680000|2025-10-10 14:31:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|21
1760106690000|2025-10-10 14:31:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|121
1760106700000|2025-10-10 14:31:40|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|60
1760106720000|2025-10-10 14:32:00|||||||||6
1760106730000|2025-10-10 14:32:10|||||||||24
1760106740000|2025-10-10 14:32:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|26
1760106750000|2025-10-10 14:32:30|||||||||8
1760106760000|2025-10-10 14:32:40|||||||||13
1760106770000|2025-10-10 14:32:50|||||||||24
1760106780000|2025-10-10 14:33:00|||||||||7
1760106790000|2025-10-10 14:33:10|||||||||12
1760106800000|2025-10-10 14:33:20|||||||||33
1760106820000|2025-10-10 14:33:40|||||||||24
1760106830000|2025-10-10 14:33:50|||||||||39
1760106840000|2025-10-10 14:34:00|||||||||4
1760106850000|2025-10-10 14:34:10|||||||||113
1760106860000|2025-10-10 14:34:20|||||||||8
1760106870000|2025-10-10 14:34:30|||||||||8
1760106880000|2025-10-10 14:34:40|||||||||1
1760106890000|2025-10-10 14:34:50|||||||||10
1760106920000|2025-10-10 14:35:20|||||||||2
1760106930000|2025-10-10 14:35:30|||||||||8
1760106940000|2025-10-10 14:35:40|||||||||6
1760106950000|2025-10-10 14:35:50|||||||||8
1760106960000|2025-10-10 14:36:00|||||||||5
1760106970000|2025-10-10 14:36:10|||||||||8
1760106980000|2025-10-10 14:36:20|||||||||148
1760106990000|2025-10-10 14:36:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|40
1760107010000|2025-10-10 14:36:50|||||||||10
1760107020000|2025-10-10 14:37:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1760107030000|2025-10-10 14:37:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|180
1760107040000|2025-10-10 14:37:20|||||||||28
1760107050000|2025-10-10 14:37:30|||||||||17
1760107060000|2025-10-10 14:37:40|||||||||1
1760107070000|2025-10-10 14:37:50|||||||||5
1760107080000|2025-10-10 14:38:00|||||||||11
1760107100000|2025-10-10 14:38:20|||||||||1
1760107120000|2025-10-10 14:38:40|||||||||4
1760107130000|2025-10-10 14:38:50|||||||||114
1760107140000|2025-10-10 14:39:00|||||||||25
1760107150000|2025-10-10 14:39:10|||||||||9
1760107160000|2025-10-10 14:39:20|||||||||9
1760107170000|2025-10-10 14:39:30|||||||||8
1760107190000|2025-10-10 14:39:50|||||||||3
1760107220000|2025-10-10 14:40:20|||||||||10
1760107230000|2025-10-10 14:40:30|||||||||6
1760107240000|2025-10-10 14:40:40|||||||||3
1760107250000|2025-10-10 14:40:50|||||||||4
1760107260000|2025-10-10 14:41:00|||||||||4
1760107270000|2025-10-10 14:41:10|||||||||57
1760107280000|2025-10-10 14:41:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|70
1760107290000|2025-10-10 14:41:30|||||||||7
1760107300000|2025-10-10 14:41:40|||||||||2
1760107310000|2025-10-10 14:41:50|||||||||2
1760107320000|2025-10-10 14:42:00|||||||||6
1760107330000|2025-10-10 14:42:10|||||||||6
1760107340000|2025-10-10 14:42:20|||||||||4
1760107350000|2025-10-10 14:42:30|||||||||1
1760107360000|2025-10-10 14:42:40|||||||||1
1760107370000|2025-10-10 14:42:50|||||||||2
1760107380000|2025-10-10 14:43:00|||||||||3
1760107390000|2025-10-10 14:43:10|||||||||2
1760107400000|2025-10-10 14:43:20|||||||||7
1760107410000|2025-10-10 14:43:30|||||||||9
1760107420000|2025-10-10 14:43:40|||||||||1
1760107430000|2025-10-10 14:43:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|16
1760107440000|2025-10-10 14:44:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1760107450000|2025-10-10 14:44:10|||||||||8
1760107460000|2025-10-10 14:44:20|||||||||16
1760107470000|2025-10-10 14:44:30|||||||||9
1760107480000|2025-10-10 14:44:40|||||||||1
1760107490000|2025-10-10 14:44:50|||||||||6
1760107500000|2025-10-10 14:45:00|||||||||3
1760107510000|2025-10-10 14:45:10|||||||||1
1760107520000|2025-10-10 14:45:20|||||||||1
1760107530000|2025-10-10 14:45:30|||||||||7
1760107540000|2025-10-10 14:45:40|||||||||2
1760107560000|2025-10-10 14:46:00|||||||||9
1760107570000|2025-10-10 14:46:10|||||||||2
1760107580000|2025-10-10 14:46:20|||||||||1
1760107590000|2025-10-10 14:46:30|||||||||2
1760107600000|2025-10-10 14:46:40|||||||||6
1760107610000|2025-10-10 14:46:50|||||||||9
1760107620000|2025-10-10 14:47:00|||||||||26
1760107630000|2025-10-10 14:47:10|||||||||6
1760107650000|2025-10-10 14:47:30|||||||||3
1760107670000|2025-10-10 14:47:50|||||||||2
1760107690000|2025-10-10 14:48:10|||||||||7
1760107700000|2025-10-10 14:48:20|||||||||7
1760107710000|2025-10-10 14:48:30|||||||||1
1760107720000|2025-10-10 14:48:40|||||||||10
1760107730000|2025-10-10 14:48:50|||||||||2
1760107740000|2025-10-10 14:49:00|||||||||1
1760107750000|2025-10-10 14:49:10|||||||||2
1760107760000|2025-10-10 14:49:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|37
1760107770000|2025-10-10 14:49:30|||||||||6
1760107790000|2025-10-10 14:49:50|||||||||2
1760107800000|2025-10-10 14:50:00|||||||||5
1760107810000|2025-10-10 14:50:10|||||||||169
1760107820000|2025-10-10 14:50:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1760107840000|2025-10-10 14:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1760107860000|2025-10-10 14:51:00|||||||||15
1760107870000|2025-10-10 14:51:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|50
1760107880000|2025-10-10 14:51:20|||||||||9
1760107910000|2025-10-10 14:51:50|||||||||5
1760107940000|2025-10-10 14:52:20|||||||||4
1760107970000|2025-10-10 14:52:50|||||||||54
1760107980000|2025-10-10 14:53:00|||||||||2
1760107990000|2025-10-10 14:53:10|||||||||22
1760108020000|2025-10-10 14:53:40|||||||||2
1760108050000|2025-10-10 14:54:10|||||||||25
1760108060000|2025-10-10 14:54:20|||||||||18
1760108070000|2025-10-10 14:54:30|||||||||1
1760108080000|2025-10-10 14:54:40|||||||||1
1760108120000|2025-10-10 14:55:20|||||||||2
1760108150000|2025-10-10 14:55:50|||||||||9
1760108160000|2025-10-10 14:56:00|||||||||3
1760108190000|2025-10-10 14:56:30|||||||||2
1760108200000|2025-10-10 14:56:40|||||||||2
1760108220000|2025-10-10 14:57:00|||||||||2
1760108230000|2025-10-10 14:57:10|||||||||1
1760108240000|2025-10-10 14:57:20|||||||||2
1760108270000|2025-10-10 14:57:50|18.82|18.66|18.95|18.79|18.95|18.79|18.82|18.66|247
1760108280000|2025-10-10 14:58:00|18.96|18.8|18.95|18.79|19|18.84|18.95|18.79|244
1760108290000|2025-10-10 14:58:10|18.96|18.8|19.06|18.9|19.06|18.9|18.95|18.79|184
1760108300000|2025-10-10 14:58:20|19.01|18.85|19.06|18.9|19.11|18.95|19.01|18.85|357
1760108310000|2025-10-10 14:58:30|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|141
1760108320000|2025-10-10 14:58:40|19.03|18.87|19.06|18.9|19.13|18.97|19.01|18.85|594
1760108330000|2025-10-10 14:58:50|19.08|18.92|19.08|18.92|19.08|18.92|19.03|18.87|139
1760108340000|2025-10-10 14:59:00|19.11|18.95|19.18|19.02|19.18|19.02|19.11|18.95|151
1760108350000|2025-10-10 14:59:10|19.19|19.03|19.24|19.08|19.24|19.08|19.18|19.02|208
1760108360000|2025-10-10 14:59:20|19.23|19.07|19.14|18.98|19.23|19.07|19.14|18.98|66
1760108370000|2025-10-10 14:59:30|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|86
1760108380000|2025-10-10 14:59:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|154
1760108390000|2025-10-10 14:59:50|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|75
1760108400000|2025-10-10 15:00:00|19.14|18.98|19.21|19.05|19.21|19.05|19.14|18.98|388
1760108410000|2025-10-10 15:00:10|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|278
1760108420000|2025-10-10 15:00:20|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|353
1760108430000|2025-10-10 15:00:30|19.29|19.13|19.36|19.2|19.36|19.2|19.29|19.13|183
1760108440000|2025-10-10 15:00:40|19.35|19.19|19.29|19.13|19.36|19.2|19.26|19.1|245
1760108450000|2025-10-10 15:00:50|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|81
1760108460000|2025-10-10 15:01:00|19.31|19.15|19.31|19.15|19.36|19.2|19.31|19.15|265
1760108470000|2025-10-10 15:01:10|19.34|19.18|19.41|19.25|19.41|19.25|19.29|19.13|367
1760108480000|2025-10-10 15:01:20|19.39|19.23|19.41|19.25|19.46|19.3|19.36|19.2|223
1760108490000|2025-10-10 15:01:30|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|48
1760108500000|2025-10-10 15:01:40|19.41|19.25|19.39|19.23|19.41|19.25|19.36|19.2|100
1760108510000|2025-10-10 15:01:50|19.36|19.2|19.41|19.25|19.46|19.3|19.36|19.2|166
1760108520000|2025-10-10 15:02:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|289
1760108530000|2025-10-10 15:02:10|19.46|19.3|19.52|19.36|19.52|19.36|19.46|19.3|298
1760108540000|2025-10-10 15:02:20|19.54|19.38|19.54|19.38|19.59|19.43|19.52|19.36|151
1760108550000|2025-10-10 15:02:30|19.53|19.37|19.54|19.38|19.59|19.43|19.52|19.36|327
1760108560000|2025-10-10 15:02:40|19.57|19.41|19.59|19.43|19.59|19.43|19.54|19.38|222
1760108570000|2025-10-10 15:02:50|19.57|19.41|19.59|19.43|19.64|19.48|19.57|19.41|148
1760108580000|2025-10-10 15:03:00|19.57|19.41|19.57|19.41|19.59|19.43|19.52|19.36|130
1760108590000|2025-10-10 15:03:10|19.59|19.43|19.42|19.26|19.59|19.43|19.41|19.25|298
1760108600000|2025-10-10 15:03:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|239
1760108610000|2025-10-10 15:03:30|19.42|19.26|19.52|19.36|19.52|19.36|19.41|19.25|94
1760108620000|2025-10-10 15:03:40|19.47|19.31|19.46|19.3|19.47|19.31|19.41|19.25|199
1760108630000|2025-10-10 15:03:50|19.47|19.31|19.46|19.3|19.52|19.36|19.46|19.3|108
1760108640000|2025-10-10 15:04:00|19.47|19.31|19.57|19.41|19.57|19.41|19.46|19.3|197
1760108650000|2025-10-10 15:04:10|19.54|19.38|19.57|19.41|19.59|19.43|19.52|19.36|78
1760108660000|2025-10-10 15:04:20|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|204
1760108670000|2025-10-10 15:04:30|19.69|19.53|19.69|19.53|19.69|19.53|19.65|19.49|48
1760108680000|2025-10-10 15:04:40|19.67|19.51|19.62|19.46|19.69|19.53|19.57|19.41|187
1760108690000|2025-10-10 15:04:50|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|50
1760108700000|2025-10-10 15:05:00|19.64|19.48|19.57|19.41|19.69|19.53|19.57|19.41|407
1760108710000|2025-10-10 15:05:10|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|58
1760108720000|2025-10-10 15:05:20|19.62|19.46|19.64|19.48|19.64|19.48|19.59|19.43|263
1760108730000|2025-10-10 15:05:30|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|39
1760108740000|2025-10-10 15:05:40|19.59|19.43|19.59|19.43|19.62|19.46|19.52|19.36|191
1760108750000|2025-10-10 15:05:50|19.57|19.41|19.52|19.36|19.59|19.43|19.52|19.36|67
1760108760000|2025-10-10 15:06:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|288
1760108770000|2025-10-10 15:06:10|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|148
1760108780000|2025-10-10 15:06:20|19.64|19.48|19.57|19.41|19.64|19.48|19.57|19.41|227
1760108790000|2025-10-10 15:06:30|19.59|19.43|19.52|19.36|19.62|19.46|19.52|19.36|53
1760108800000|2025-10-10 15:06:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|98
1760108810000|2025-10-10 15:06:50|19.56|19.4|19.62|19.46|19.62|19.46|19.52|19.36|142
1760108820000|2025-10-10 15:07:00|19.59|19.43|19.62|19.46|19.64|19.48|19.57|19.41|176
1760108830000|2025-10-10 15:07:10|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|105
1760108840000|2025-10-10 15:07:20|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|182
1760108850000|2025-10-10 15:07:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|382
1760108860000|2025-10-10 15:07:40|19.65|19.49|19.65|19.49|19.69|19.53|19.64|19.48|47
1760108870000|2025-10-10 15:07:50|19.64|19.48|19.64|19.48|19.65|19.49|19.63|19.47|118
1760108880000|2025-10-10 15:08:00|19.65|19.49|19.59|19.43|19.65|19.49|19.59|19.43|41
1760108890000|2025-10-10 15:08:10|19.64|19.48|19.69|19.53|19.7|19.54|19.59|19.43|116
1760108900000|2025-10-10 15:08:20|19.65|19.49|19.69|19.53|19.69|19.53|19.59|19.43|82
1760108910000|2025-10-10 15:08:30|19.65|19.49|19.69|19.53|19.7|19.54|19.64|19.48|102
1760108920000|2025-10-10 15:08:40|19.7|19.54|19.65|19.49|19.7|19.54|19.64|19.48|51
1760108930000|2025-10-10 15:08:50|19.69|19.53|19.7|19.54|19.74|19.58|19.65|19.49|108
1760108940000|2025-10-10 15:09:00|19.69|19.53|19.65|19.49|19.7|19.54|19.64|19.48|94
1760108950000|2025-10-10 15:09:10|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|131
1760108960000|2025-10-10 15:09:20|19.68|19.52|19.75|19.59|19.77|19.61|19.65|19.49|95
1760108970000|2025-10-10 15:09:30|19.77|19.61|19.77|19.61|19.78|19.62|19.75|19.59|27
1760108980000|2025-10-10 15:09:40|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|69
1760108990000|2025-10-10 15:09:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|38
1760109000000|2025-10-10 15:10:00|19.72|19.56|19.65|19.49|19.73|19.57|19.65|19.49|187
1760109010000|2025-10-10 15:10:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|93
1760109020000|2025-10-10 15:10:20|19.64|19.48|19.54|19.38|19.65|19.49|19.54|19.38|93
1760109030000|2025-10-10 15:10:30|19.52|19.36|19.54|19.38|19.55|19.39|19.52|19.36|91
1760109040000|2025-10-10 15:10:40|19.59|19.43|19.52|19.36|19.59|19.43|19.52|19.36|166
1760109050000|2025-10-10 15:10:50|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|67
1760109060000|2025-10-10 15:11:00|19.47|19.31|19.47|19.31|19.52|19.36|19.46|19.3|105
1760109070000|2025-10-10 15:11:10|19.46|19.3|19.47|19.31|19.47|19.31|19.42|19.26|42
1760109080000|2025-10-10 15:11:20|19.46|19.3|19.52|19.36|19.52|19.36|19.46|19.3|173
1760109090000|2025-10-10 15:11:30|19.53|19.37|19.52|19.36|19.54|19.38|19.49|19.33|103
1760109100000|2025-10-10 15:11:40|19.49|19.33|19.52|19.36|19.54|19.38|19.49|19.33|79
1760109110000|2025-10-10 15:11:50|19.54|19.38|19.54|19.38|19.57|19.41|19.52|19.36|31
1760109120000|2025-10-10 15:12:00|19.57|19.41|19.59|19.43|19.59|19.43|19.54|19.38|48
1760109130000|2025-10-10 15:12:10|19.6|19.44|19.64|19.48|19.64|19.48|19.59|19.43|44
1760109140000|2025-10-10 15:12:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|43
1760109150000|2025-10-10 15:12:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|115
1760109160000|2025-10-10 15:12:40|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|147
1760109170000|2025-10-10 15:12:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|42
1760109180000|2025-10-10 15:13:00|19.54|19.38|19.52|19.36|19.54|19.38|19.5|19.34|147
1760109190000|2025-10-10 15:13:10|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|48
1760109200000|2025-10-10 15:13:20|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|28
1760109210000|2025-10-10 15:13:30|19.5|19.34|19.42|19.26|19.5|19.34|19.42|19.26|70
1760109220000|2025-10-10 15:13:40|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|52
1760109230000|2025-10-10 15:13:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|67
1760109240000|2025-10-10 15:14:00|19.44|19.28|19.44|19.28|19.47|19.31|19.42|19.26|122
1760109250000|2025-10-10 15:14:10|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|32
1760109260000|2025-10-10 15:14:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|72
1760109270000|2025-10-10 15:14:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|128
1760109280000|2025-10-10 15:14:40|||||||||1
1760109290000|2025-10-10 15:14:50|||||||||3
1760109300000|2025-10-10 15:15:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|27
1760109310000|2025-10-10 15:15:10|||||||||201
1760109320000|2025-10-10 15:15:20|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|47
1760109330000|2025-10-10 15:15:30|19.44|19.28|19.47|19.31|19.49|19.33|19.44|19.28|56
1760109340000|2025-10-10 15:15:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|25
1760109350000|2025-10-10 15:15:50|19.43|19.27|19.43|19.27|19.49|19.33|19.42|19.26|62
1760109360000|2025-10-10 15:16:00|19.42|19.26|19.49|19.33|19.49|19.33|19.42|19.26|45
1760109370000|2025-10-10 15:16:10|||||||||24
1760109380000|2025-10-10 15:16:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|76
1760109390000|2025-10-10 15:16:30|19.5|19.34|19.49|19.33|19.54|19.38|19.49|19.33|94
1760109400000|2025-10-10 15:16:40|19.52|19.36|19.54|19.38|19.54|19.38|19.49|19.33|42
1760109410000|2025-10-10 15:16:50|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|109
1760109420000|2025-10-10 15:17:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|85
1760109430000|2025-10-10 15:17:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1760109440000|2025-10-10 15:17:20|19.6|19.44|19.55|19.39|19.6|19.44|19.54|19.38|206
1760109450000|2025-10-10 15:17:30|19.59|19.43|19.55|19.39|19.59|19.43|19.54|19.38|38
1760109460000|2025-10-10 15:17:40|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|230
1760109470000|2025-10-10 15:17:50|19.55|19.39|19.55|19.39|19.59|19.43|19.55|19.39|35
1760109480000|2025-10-10 15:18:00|19.54|19.38|19.6|19.44|19.6|19.44|19.54|19.38|48
1760109490000|2025-10-10 15:18:10|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|105
1760109500000|2025-10-10 15:18:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|28
1760109510000|2025-10-10 15:18:30|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|111
1760109520000|2025-10-10 15:18:40|||||||||4
1760109530000|2025-10-10 15:18:50|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|80
1760109540000|2025-10-10 15:19:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|59
1760109550000|2025-10-10 15:19:10|19.7|19.54|19.77|19.61|19.77|19.61|19.7|19.54|35
1760109560000|2025-10-10 15:19:20|||||||||20
1760109570000|2025-10-10 15:19:30|19.75|19.59|19.72|19.56|19.75|19.59|19.7|19.54|63
1760109580000|2025-10-10 15:19:40|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|47
1760109590000|2025-10-10 15:19:50|19.7|19.54|19.67|19.51|19.7|19.54|19.65|19.49|82
1760109600000|2025-10-10 15:20:00|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|88
1760109610000|2025-10-10 15:20:10|19.7|19.54|19.65|19.49|19.72|19.56|19.62|19.46|240
1760109620000|2025-10-10 15:20:20|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|206
1760109630000|2025-10-10 15:20:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|130
1760109640000|2025-10-10 15:20:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|95
1760109650000|2025-10-10 15:20:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|32
1760109660000|2025-10-10 15:21:00|19.81|19.65|19.88|19.72|19.88|19.72|19.8|19.64|249
1760109670000|2025-10-10 15:21:10|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|81
1760109680000|2025-10-10 15:21:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|84
1760109690000|2025-10-10 15:21:30|19.91|19.75|19.9|19.74|19.91|19.75|19.86|19.7|94
1760109700000|2025-10-10 15:21:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|24
1760109710000|2025-10-10 15:21:50|19.92|19.76|19.98|19.82|19.98|19.82|19.91|19.75|44
1760109720000|2025-10-10 15:22:00|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|199
1760109730000|2025-10-10 15:22:10|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|40
1760109740000|2025-10-10 15:22:20|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|90
1760109750000|2025-10-10 15:22:30|20.02|19.86|19.96|19.8|20.03|19.87|19.96|19.8|150
1760109760000|2025-10-10 15:22:40|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|159
1760109770000|2025-10-10 15:22:50|19.96|19.8|20.01|19.85|20.03|19.87|19.96|19.8|156
1760109780000|2025-10-10 15:23:00|19.98|19.82|20.01|19.85|20.03|19.87|19.98|19.82|121
1760109790000|2025-10-10 15:23:10|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|118
1760109800000|2025-10-10 15:23:20|||||||||113
1760109810000|2025-10-10 15:23:30|20.06|19.9|20.03|19.87|20.06|19.9|20.01|19.85|50
1760109820000|2025-10-10 15:23:40|20.06|19.9|20.06|19.9|20.08|19.92|20.03|19.87|101
1760109830000|2025-10-10 15:23:50|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|246
1760109840000|2025-10-10 15:24:00|20.13|19.97|20.14|19.98|20.15|19.99|20.08|19.92|146
1760109850000|2025-10-10 15:24:10|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|175
1760109860000|2025-10-10 15:24:20|20.13|19.97|20.09|19.93|20.14|19.98|20.08|19.92|85
1760109870000|2025-10-10 15:24:30|20.13|19.97|20.14|19.98|20.14|19.98|20.09|19.93|129
1760109880000|2025-10-10 15:24:40|20.13|19.97|20.19|20.03|20.19|20.03|20.13|19.97|157
1760109890000|2025-10-10 15:24:50|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|80
1760109900000|2025-10-10 15:25:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|143
1760109910000|2025-10-10 15:25:10|20.11|19.95|20.19|20.03|20.19|20.03|20.09|19.93|143
1760109920000|2025-10-10 15:25:20|20.2|20.04|20.24|20.08|20.25|20.09|20.19|20.03|239
1760109930000|2025-10-10 15:25:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|31
1760109940000|2025-10-10 15:25:40|20.25|20.09|20.24|20.08|20.3|20.14|20.2|20.04|153
1760109950000|2025-10-10 15:25:50|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|139
1760109960000|2025-10-10 15:26:00|20.3|20.14|20.19|20.03|20.3|20.14|20.14|19.98|285
1760109970000|2025-10-10 15:26:10|20.2|20.04|20.3|20.14|20.3|20.14|20.2|20.04|236
1760109980000|2025-10-10 15:26:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|124
1760109990000|2025-10-10 15:26:30|20.29|20.13|20.19|20.03|20.29|20.13|20.19|20.03|135
1760110000000|2025-10-10 15:26:40|20.2|20.04|20.19|20.03|20.25|20.09|20.19|20.03|160
1760110010000|2025-10-10 15:26:50|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|127
1760110020000|2025-10-10 15:27:00|20.2|20.04|20.19|20.03|20.26|20.1|20.19|20.03|156
1760110030000|2025-10-10 15:27:10|20.21|20.05|20.24|20.08|20.26|20.1|20.19|20.03|303
1760110040000|2025-10-10 15:27:20|20.21|20.05|20.18|20.02|20.21|20.05|20.14|19.98|275
1760110050000|2025-10-10 15:27:30|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|176
1760110060000|2025-10-10 15:27:40|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|288
1760110070000|2025-10-10 15:27:50|20.08|19.92|20.09|19.93|20.09|19.93|20.04|19.88|59
1760110080000|2025-10-10 15:28:00|20.1|19.94|20.09|19.93|20.14|19.98|20.09|19.93|208
1760110090000|2025-10-10 15:28:10|20.11|19.95|20.16|20|20.16|20|20.09|19.93|107
1760110100000|2025-10-10 15:28:20|20.14|19.98|20.14|19.98|20.14|19.98|20.1|19.94|77
1760110110000|2025-10-10 15:28:30|20.09|19.93|20.16|20|20.16|20|20.09|19.93|92
1760110120000|2025-10-10 15:28:40|20.19|20.03|20.21|20.05|20.22|20.06|20.16|20|61
1760110130000|2025-10-10 15:28:50|20.22|20.06|20.3|20.14|20.3|20.14|20.22|20.06|288
1760110140000|2025-10-10 15:29:00|20.31|20.15|20.39|20.23|20.39|20.23|20.3|20.14|245
1760110150000|2025-10-10 15:29:10|20.33|20.17|20.36|20.2|20.38|20.22|20.28|20.12|496
1760110160000|2025-10-10 15:29:20|20.31|20.15|20.3|20.14|20.36|20.2|20.3|20.14|320
1760110170000|2025-10-10 15:29:30|20.31|20.15|20.36|20.2|20.41|20.25|20.3|20.14|562
1760110180000|2025-10-10 15:29:40|20.35|20.19|20.33|20.17|20.36|20.2|20.33|20.17|150
1760110190000|2025-10-10 15:29:50|20.34|20.18|20.33|20.17|20.35|20.19|20.32|20.16|92
1760110200000|2025-10-10 15:30:00|20.38|20.22|20.46|20.3|20.46|20.3|20.38|20.22|424
1760110210000|2025-10-10 15:30:10|20.45|20.29|20.51|20.35|20.51|20.35|20.45|20.29|229
1760110220000|2025-10-10 15:30:20|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|175
1760110230000|2025-10-10 15:30:30|20.51|20.35|20.51|20.35|20.53|20.37|20.48|20.32|78
1760110240000|2025-10-10 15:30:40|20.53|20.37|20.58|20.42|20.58|20.42|20.51|20.35|124
1760110250000|2025-10-10 15:30:50|20.56|20.4|20.56|20.4|20.58|20.42|20.53|20.37|132
1760110260000|2025-10-10 15:31:00|20.53|20.37|20.51|20.35|20.58|20.42|20.48|20.32|203
1760110270000|2025-10-10 15:31:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|69
1760110280000|2025-10-10 15:31:20|20.54|20.38|20.64|20.48|20.64|20.48|20.54|20.38|172
1760110290000|2025-10-10 15:31:30|20.62|20.46|20.51|20.35|20.64|20.48|20.51|20.35|185
1760110300000|2025-10-10 15:31:40|20.52|20.36|20.53|20.37|20.56|20.4|20.51|20.35|99
1760110310000|2025-10-10 15:31:50|20.51|20.35|20.46|20.3|20.56|20.4|20.45|20.29|121
1760110320000|2025-10-10 15:32:00|20.45|20.29|20.56|20.4|20.56|20.4|20.45|20.29|142
1760110330000|2025-10-10 15:32:10|20.58|20.42|20.56|20.4|20.58|20.42|20.5|20.34|81
1760110340000|2025-10-10 15:32:20|20.58|20.42|20.63|20.47|20.63|20.47|20.56|20.4|75
1760110350000|2025-10-10 15:32:30|20.68|20.52|20.69|20.53|20.69|20.53|20.63|20.47|122
1760110360000|2025-10-10 15:32:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|215
1760110370000|2025-10-10 15:32:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|122
1760110380000|2025-10-10 15:33:00|20.77|20.61|20.84|20.68|20.84|20.68|20.76|20.6|139
1760110390000|2025-10-10 15:33:10|20.83|20.67|20.77|20.61|20.84|20.68|20.76|20.6|215
1760110400000|2025-10-10 15:33:20|20.81|20.65|20.82|20.66|20.85|20.69|20.77|20.61|219
1760110410000|2025-10-10 15:33:30|20.79|20.63|20.77|20.61|20.82|20.66|20.72|20.56|157
1760110420000|2025-10-10 15:33:40|20.76|20.6|20.8|20.64|20.84|20.68|20.76|20.6|148
1760110430000|2025-10-10 15:33:50|20.84|20.68|20.9|20.74|20.9|20.74|20.84|20.68|109
1760110440000|2025-10-10 15:34:00|20.89|20.73|20.95|20.79|20.95|20.79|20.85|20.69|118
1760110450000|2025-10-10 15:34:10|20.97|20.81|20.99|20.83|21|20.84|20.95|20.79|144
1760110460000|2025-10-10 15:34:20|20.94|20.78|20.99|20.83|21|20.84|20.94|20.78|136
1760110470000|2025-10-10 15:34:30|20.97|20.81|20.92|20.76|20.97|20.81|20.87|20.71|139
1760110480000|2025-10-10 15:34:40|20.94|20.78|20.92|20.76|20.99|20.83|20.92|20.76|146
1760110490000|2025-10-10 15:34:50|20.91|20.75|20.82|20.66|20.91|20.75|20.82|20.66|141
1760110500000|2025-10-10 15:35:00|20.87|20.71|20.74|20.58|20.87|20.71|20.71|20.55|197
1760110510000|2025-10-10 15:35:10|20.72|20.56|20.71|20.55|20.72|20.56|20.69|20.53|79
1760110520000|2025-10-10 15:35:20|20.69|20.53|20.66|20.5|20.71|20.55|20.61|20.45|541
1760110530000|2025-10-10 15:35:30|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|137
1760110540000|2025-10-10 15:35:40|20.64|20.48|20.71|20.55|20.71|20.55|20.61|20.45|89
1760110550000|2025-10-10 15:35:50|20.72|20.56|20.66|20.5|20.76|20.6|20.66|20.5|114
1760110560000|2025-10-10 15:36:00|20.61|20.45|20.76|20.6|20.77|20.61|20.59|20.43|199
1760110570000|2025-10-10 15:36:10|20.72|20.56|20.72|20.56|20.72|20.56|20.66|20.5|162
1760110580000|2025-10-10 15:36:20|20.71|20.55|20.71|20.55|20.72|20.56|20.66|20.5|141
1760110590000|2025-10-10 15:36:30|20.66|20.5|20.71|20.55|20.72|20.56|20.66|20.5|55
1760110600000|2025-10-10 15:36:40|20.67|20.51|20.72|20.56|20.72|20.56|20.66|20.5|39
1760110610000|2025-10-10 15:36:50|20.71|20.55|20.61|20.45|20.71|20.55|20.59|20.43|161
1760110620000|2025-10-10 15:37:00|20.62|20.46|20.66|20.5|20.67|20.51|20.61|20.45|112
1760110630000|2025-10-10 15:37:10|20.67|20.51|20.59|20.43|20.67|20.51|20.59|20.43|280
1760110640000|2025-10-10 15:37:20|20.61|20.45|20.59|20.43|20.66|20.5|20.59|20.43|139
1760110650000|2025-10-10 15:37:30|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|147
1760110660000|2025-10-10 15:37:40|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|64
1760110670000|2025-10-10 15:37:50|20.62|20.46|20.61|20.45|20.66|20.5|20.61|20.45|119
1760110680000|2025-10-10 15:38:00|20.62|20.46|20.72|20.56|20.72|20.56|20.61|20.45|204
1760110690000|2025-10-10 15:38:10|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|56
1760110700000|2025-10-10 15:38:20|20.66|20.5|20.66|20.5|20.67|20.51|20.61|20.45|264
1760110710000|2025-10-10 15:38:30|20.67|20.51|20.77|20.61|20.77|20.61|20.66|20.5|89
1760110720000|2025-10-10 15:38:40|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|99
1760110730000|2025-10-10 15:38:50|20.72|20.56|20.77|20.61|20.79|20.63|20.72|20.56|82
1760110740000|2025-10-10 15:39:00|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|76
1760110750000|2025-10-10 15:39:10|20.74|20.58|20.74|20.58|20.77|20.61|20.72|20.56|100
1760110760000|2025-10-10 15:39:20|20.76|20.6|20.72|20.56|20.76|20.6|20.66|20.5|90
1760110770000|2025-10-10 15:39:30|20.67|20.51|20.73|20.57|20.74|20.58|20.66|20.5|100
1760110780000|2025-10-10 15:39:40|20.72|20.56|20.79|20.63|20.84|20.68|20.72|20.56|82
1760110790000|2025-10-10 15:39:50|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|89
1760110800000|2025-10-10 15:40:00|20.85|20.69|20.9|20.74|20.92|20.76|20.85|20.69|69
1760110810000|2025-10-10 15:40:10|20.87|20.71|20.92|20.76|20.97|20.81|20.87|20.71|109
1760110820000|2025-10-10 15:40:20|20.93|20.77|20.98|20.82|20.98|20.82|20.92|20.76|119
1760110830000|2025-10-10 15:40:30|20.97|20.81|20.88|20.72|20.98|20.82|20.82|20.66|254
1760110840000|2025-10-10 15:40:40|20.87|20.71|20.95|20.79|20.95|20.79|20.87|20.71|57
1760110850000|2025-10-10 15:40:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1760110860000|2025-10-10 15:41:00|20.92|20.76|20.93|20.77|20.98|20.82|20.88|20.72|216
1760110870000|2025-10-10 15:41:10|20.92|20.76|20.9|20.74|20.93|20.77|20.88|20.72|71
1760110880000|2025-10-10 15:41:20|20.92|20.76|20.82|20.66|20.92|20.76|20.82|20.66|120
1760110890000|2025-10-10 15:41:30|20.87|20.71|20.82|20.66|20.88|20.72|20.8|20.64|159
1760110900000|2025-10-10 15:41:40|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|178
1760110910000|2025-10-10 15:41:50|20.8|20.64|20.8|20.64|20.82|20.66|20.76|20.6|56
1760110920000|2025-10-10 15:42:00|20.77|20.61|20.77|20.61|20.82|20.66|20.76|20.6|121
1760110930000|2025-10-10 15:42:10|20.75|20.59|20.8|20.64|20.82|20.66|20.75|20.59|69
1760110940000|2025-10-10 15:42:20|20.75|20.59|20.7|20.54|20.8|20.64|20.7|20.54|52
1760110950000|2025-10-10 15:42:30|20.69|20.53|20.61|20.45|20.69|20.53|20.61|20.45|397
1760110960000|2025-10-10 15:42:40|20.56|20.4|20.53|20.37|20.59|20.43|20.49|20.33|405
1760110970000|2025-10-10 15:42:50|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|339
1760110980000|2025-10-10 15:43:00|20.54|20.38|20.36|20.2|20.54|20.38|20.36|20.2|230
1760110990000|2025-10-10 15:43:10|20.4|20.24|20.46|20.3|20.48|20.32|20.4|20.24|120
1760111000000|2025-10-10 15:43:20|20.41|20.25|20.46|20.3|20.53|20.37|20.41|20.25|451
1760111010000|2025-10-10 15:43:30|20.43|20.27|20.48|20.32|20.48|20.32|20.41|20.25|146
1760111020000|2025-10-10 15:43:40|20.46|20.3|20.43|20.27|20.46|20.3|20.41|20.25|54
1760111030000|2025-10-10 15:43:50|20.48|20.32|20.41|20.25|20.48|20.32|20.41|20.25|66
1760111040000|2025-10-10 15:44:00|20.43|20.27|20.41|20.25|20.46|20.3|20.36|20.2|154
1760111050000|2025-10-10 15:44:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|274
1760111060000|2025-10-10 15:44:20|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|83
1760111070000|2025-10-10 15:44:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|79
1760111080000|2025-10-10 15:44:40|20.3|20.14|20.26|20.1|20.3|20.14|20.25|20.09|81
1760111090000|2025-10-10 15:44:50|20.31|20.15|20.21|20.05|20.31|20.15|20.21|20.05|57
1760111100000|2025-10-10 15:45:00|20.26|20.1|20.2|20.04|20.26|20.1|20.2|20.04|218
1760111110000|2025-10-10 15:45:10|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|105
1760111120000|2025-10-10 15:45:20|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|80
1760111130000|2025-10-10 15:45:30|20.16|20|20.21|20.05|20.26|20.1|20.15|19.99|135
1760111140000|2025-10-10 15:45:40|20.26|20.1|20.33|20.17|20.33|20.17|20.22|20.06|90
1760111150000|2025-10-10 15:45:50|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|102
1760111160000|2025-10-10 15:46:00|20.32|20.16|20.26|20.1|20.38|20.22|20.26|20.1|350
1760111170000|2025-10-10 15:46:10|20.25|20.09|20.18|20.02|20.26|20.1|20.16|20|97
1760111180000|2025-10-10 15:46:20|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|35
1760111190000|2025-10-10 15:46:30|20.2|20.04|20.26|20.1|20.26|20.1|20.2|20.04|40
1760111200000|2025-10-10 15:46:40|20.23|20.07|20.26|20.1|20.32|20.16|20.21|20.05|92
1760111210000|2025-10-10 15:46:50|20.31|20.15|20.25|20.09|20.31|20.15|20.25|20.09|76
1760111220000|2025-10-10 15:47:00|20.26|20.1|20.36|20.2|20.36|20.2|20.26|20.1|172
1760111230000|2025-10-10 15:47:10|20.38|20.22|20.36|20.2|20.38|20.22|20.33|20.17|128
1760111240000|2025-10-10 15:47:20|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|106
1760111250000|2025-10-10 15:47:30|20.32|20.16|20.33|20.17|20.36|20.2|20.31|20.15|56
1760111260000|2025-10-10 15:47:40|20.35|20.19|20.32|20.16|20.36|20.2|20.31|20.15|87
1760111270000|2025-10-10 15:47:50|20.31|20.15|20.38|20.22|20.38|20.22|20.31|20.15|9
1760111280000|2025-10-10 15:48:00|20.4|20.24|20.43|20.27|20.43|20.27|20.38|20.22|51
1760111290000|2025-10-10 15:48:10|20.39|20.23|20.43|20.27|20.44|20.28|20.38|20.22|233
1760111300000|2025-10-10 15:48:20|20.44|20.28|20.38|20.22|20.44|20.28|20.38|20.22|69
1760111310000|2025-10-10 15:48:30|20.39|20.23|20.33|20.17|20.39|20.23|20.33|20.17|135
1760111320000|2025-10-10 15:48:40|20.35|20.19|20.39|20.23|20.39|20.23|20.32|20.16|42
1760111330000|2025-10-10 15:48:50|20.38|20.22|20.33|20.17|20.39|20.23|20.33|20.17|136
1760111340000|2025-10-10 15:49:00|20.28|20.12|20.33|20.17|20.33|20.17|20.26|20.1|199
1760111350000|2025-10-10 15:49:10|20.34|20.18|20.33|20.17|20.38|20.22|20.33|20.17|30
1760111360000|2025-10-10 15:49:20|20.34|20.18|20.33|20.17|20.34|20.18|20.29|20.13|122
1760111370000|2025-10-10 15:49:30|20.34|20.18|20.39|20.23|20.39|20.23|20.33|20.17|46
1760111380000|2025-10-10 15:49:40|20.38|20.22|20.38|20.22|20.39|20.23|20.33|20.17|77
1760111390000|2025-10-10 15:49:50|20.39|20.23|20.33|20.17|20.39|20.23|20.33|20.17|32
1760111400000|2025-10-10 15:50:00|20.36|20.2|20.34|20.18|20.38|20.22|20.31|20.15|218
1760111410000|2025-10-10 15:50:10|20.33|20.17|20.33|20.17|20.34|20.18|20.28|20.12|106
1760111420000|2025-10-10 15:50:20|20.38|20.22|20.26|20.1|20.38|20.22|20.26|20.1|149
1760111430000|2025-10-10 15:50:30|20.27|20.11|20.28|20.12|20.33|20.17|20.26|20.1|146
1760111440000|2025-10-10 15:50:40|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|67
1760111450000|2025-10-10 15:50:50|20.23|20.07|20.23|20.07|20.28|20.12|20.21|20.05|103
1760111460000|2025-10-10 15:51:00|20.22|20.06|20.16|20|20.22|20.06|20.16|20|96
1760111470000|2025-10-10 15:51:10|20.2|20.04|20.14|19.98|20.21|20.05|20.13|19.97|69
1760111480000|2025-10-10 15:51:20|20.15|19.99|20.08|19.92|20.15|19.99|20.08|19.92|50
1760111490000|2025-10-10 15:51:30|20.09|19.93|20.15|19.99|20.15|19.99|20.09|19.93|22
1760111500000|2025-10-10 15:51:40|20.16|20|20.2|20.04|20.21|20.05|20.16|20|37
1760111510000|2025-10-10 15:51:50|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|49
1760111520000|2025-10-10 15:52:00|20.2|20.04|20.23|20.07|20.26|20.1|20.2|20.04|48
1760111530000|2025-10-10 15:52:10|20.25|20.09|20.26|20.1|20.26|20.1|20.2|20.04|244
1760111540000|2025-10-10 15:52:20|20.23|20.07|20.26|20.1|20.31|20.15|20.21|20.05|63
1760111550000|2025-10-10 15:52:30|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|50
1760111560000|2025-10-10 15:52:40|20.2|20.04|20.21|20.05|20.26|20.1|20.2|20.04|62
1760111570000|2025-10-10 15:52:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|9
1760111580000|2025-10-10 15:53:00|20.2|20.04|20.2|20.04|20.21|20.05|20.15|19.99|99
1760111590000|2025-10-10 15:53:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|71
1760111600000|2025-10-10 15:53:20|20.25|20.09|20.21|20.05|20.26|20.1|20.2|20.04|60
1760111610000|2025-10-10 15:53:30|20.2|20.04|20.26|20.1|20.26|20.1|20.2|20.04|33
1760111620000|2025-10-10 15:53:40|||||||||25
1760111630000|2025-10-10 15:53:50|20.25|20.09|20.31|20.15|20.31|20.15|20.25|20.09|12
1760111640000|2025-10-10 15:54:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|194
1760111650000|2025-10-10 15:54:10|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|26
1760111660000|2025-10-10 15:54:20|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|137
1760111670000|2025-10-10 15:54:30|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|44
1760111680000|2025-10-10 15:54:40|20.2|20.04|20.21|20.05|20.21|20.05|20.15|19.99|37
1760111690000|2025-10-10 15:54:50|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|84
1760111700000|2025-10-10 15:55:00|20.26|20.1|20.36|20.2|20.36|20.2|20.25|20.09|56
1760111710000|2025-10-10 15:55:10|20.35|20.19|20.36|20.2|20.36|20.2|20.31|20.15|24
1760111720000|2025-10-10 15:55:20|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|32
1760111730000|2025-10-10 15:55:30|20.43|20.27|20.41|20.25|20.43|20.27|20.4|20.24|58
1760111740000|2025-10-10 15:55:40|20.4|20.24|20.36|20.2|20.4|20.24|20.35|20.19|103
1760111750000|2025-10-10 15:55:50|20.35|20.19|20.41|20.25|20.41|20.25|20.35|20.19|49
1760111760000|2025-10-10 15:56:00|20.36|20.2|20.37|20.21|20.41|20.25|20.36|20.2|57
1760111770000|2025-10-10 15:56:10|20.36|20.2|20.43|20.27|20.43|20.27|20.36|20.2|60
1760111780000|2025-10-10 15:56:20|20.44|20.28|20.51|20.35|20.54|20.38|20.43|20.27|263
1760111790000|2025-10-10 15:56:30|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|127
1760111800000|2025-10-10 15:56:40|20.57|20.41|20.52|20.36|20.57|20.41|20.49|20.33|476
1760111810000|2025-10-10 15:56:50|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|188
1760111820000|2025-10-10 15:57:00|20.46|20.3|20.45|20.29|20.46|20.3|20.34|20.18|239
1760111830000|2025-10-10 15:57:10|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|116
1760111840000|2025-10-10 15:57:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|40
1760111850000|2025-10-10 15:57:30|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|88
1760111860000|2025-10-10 15:57:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|29
1760111870000|2025-10-10 15:57:50|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|64
1760111880000|2025-10-10 15:58:00|20.52|20.36|20.56|20.4|20.57|20.41|20.51|20.35|143
1760111890000|2025-10-10 15:58:10|20.54|20.38|20.56|20.4|20.57|20.41|20.52|20.36|51
1760111900000|2025-10-10 15:58:20|20.52|20.36|20.46|20.3|20.52|20.36|20.46|20.3|118
1760111910000|2025-10-10 15:58:30|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|69
1760111920000|2025-10-10 15:58:40|20.43|20.27|20.34|20.18|20.43|20.27|20.34|20.18|82
1760111930000|2025-10-10 15:58:50|20.39|20.23|20.33|20.17|20.39|20.23|20.33|20.17|76
1760111940000|2025-10-10 15:59:00|20.28|20.12|20.38|20.22|20.39|20.23|20.28|20.12|105
1760111950000|2025-10-10 15:59:10|20.39|20.23|20.38|20.22|20.39|20.23|20.34|20.18|25
1760111960000|2025-10-10 15:59:20|20.39|20.23|20.39|20.23|20.46|20.3|20.38|20.22|67
1760111970000|2025-10-10 15:59:30|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|45
1760111980000|2025-10-10 15:59:40|20.44|20.28|20.34|20.18|20.44|20.28|20.33|20.17|83
1760111990000|2025-10-10 15:59:50|20.33|20.17|20.29|20.13|20.33|20.17|20.28|20.12|126
1760112000000|2025-10-10 16:00:00|20.33|20.17|20.34|20.18|20.39|20.23|20.33|20.17|227
1760112010000|2025-10-10 16:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|260
1760112020000|2025-10-10 16:00:20|20.41|20.25|20.42|20.26|20.43|20.27|20.36|20.2|123
1760112030000|2025-10-10 16:00:30|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|90
1760112040000|2025-10-10 16:00:40|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|96
1760112050000|2025-10-10 16:00:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|63
1760112060000|2025-10-10 16:01:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|35
1760112070000|2025-10-10 16:01:10|20.46|20.3|20.39|20.23|20.49|20.33|20.37|20.21|79
1760112080000|2025-10-10 16:01:20|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|24
1760112090000|2025-10-10 16:01:30|20.39|20.23|20.44|20.28|20.49|20.33|20.39|20.23|51
1760112100000|2025-10-10 16:01:40|20.47|20.31|20.44|20.28|20.48|20.32|20.42|20.26|54
1760112110000|2025-10-10 16:01:50|20.46|20.3|20.47|20.31|20.49|20.33|20.44|20.28|53
1760112120000|2025-10-10 16:02:00|20.44|20.28|20.44|20.28|20.46|20.3|20.42|20.26|42
1760112130000|2025-10-10 16:02:10|20.46|20.3|20.49|20.33|20.49|20.33|20.42|20.26|101
1760112140000|2025-10-10 16:02:20|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|30
1760112150000|2025-10-10 16:02:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|59
1760112160000|2025-10-10 16:02:40|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|106
1760112170000|2025-10-10 16:02:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|21
1760112180000|2025-10-10 16:03:00|20.49|20.33|20.54|20.38|20.57|20.41|20.49|20.33|48
1760112190000|2025-10-10 16:03:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|75
1760112200000|2025-10-10 16:03:20|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|28
1760112210000|2025-10-10 16:03:30|20.53|20.37|20.47|20.31|20.53|20.37|20.47|20.31|90
1760112220000|2025-10-10 16:03:40|20.48|20.32|20.59|20.43|20.59|20.43|20.47|20.31|45
1760112230000|2025-10-10 16:03:50|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|25
1760112240000|2025-10-10 16:04:00|20.6|20.44|20.6|20.44|20.62|20.46|20.59|20.43|58
1760112250000|2025-10-10 16:04:10|20.59|20.43|20.6|20.44|20.64|20.48|20.59|20.43|25
1760112260000|2025-10-10 16:04:20|20.59|20.43|20.52|20.36|20.6|20.44|20.49|20.33|39
1760112270000|2025-10-10 16:04:30|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|37
1760112280000|2025-10-10 16:04:40|20.57|20.41|20.52|20.36|20.59|20.43|20.52|20.36|113
1760112290000|2025-10-10 16:04:50|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|20
1760112300000|2025-10-10 16:05:00|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|116
1760112310000|2025-10-10 16:05:10|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|34
1760112320000|2025-10-10 16:05:20|20.42|20.26|20.47|20.31|20.47|20.31|20.41|20.25|89
1760112330000|2025-10-10 16:05:30|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|38
1760112340000|2025-10-10 16:05:40|20.42|20.26|20.51|20.35|20.51|20.35|20.41|20.25|44
1760112350000|2025-10-10 16:05:50|20.47|20.31|20.41|20.25|20.47|20.31|20.41|20.25|39
1760112360000|2025-10-10 16:06:00|20.46|20.3|20.52|20.36|20.52|20.36|20.46|20.3|24
1760112370000|2025-10-10 16:06:10|20.47|20.31|20.51|20.35|20.52|20.36|20.47|20.31|55
1760112380000|2025-10-10 16:06:20|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|74
1760112390000|2025-10-10 16:06:30|||||||||15
1760112400000|2025-10-10 16:06:40|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|18
1760112410000|2025-10-10 16:06:50|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|80
1760112420000|2025-10-10 16:07:00|20.59|20.43|20.59|20.43|20.62|20.46|20.58|20.42|64
1760112430000|2025-10-10 16:07:10|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|39
1760112440000|2025-10-10 16:07:20|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|84
1760112450000|2025-10-10 16:07:30|20.51|20.35|20.51|20.35|20.52|20.36|20.47|20.31|80
1760112460000|2025-10-10 16:07:40|20.52|20.36|20.47|20.31|20.52|20.36|20.46|20.3|107
1760112470000|2025-10-10 16:07:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|22
1760112480000|2025-10-10 16:08:00|20.49|20.33|20.47|20.31|20.49|20.33|20.46|20.3|62
1760112490000|2025-10-10 16:08:10|20.51|20.35|20.46|20.3|20.51|20.35|20.42|20.26|52
1760112500000|2025-10-10 16:08:20|20.42|20.26|20.41|20.25|20.42|20.26|20.36|20.2|37
1760112510000|2025-10-10 16:08:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|176
1760112520000|2025-10-10 16:08:40|20.4|20.24|20.46|20.3|20.46|20.3|20.39|20.23|127
1760112530000|2025-10-10 16:08:50|20.42|20.26|20.41|20.25|20.46|20.3|20.41|20.25|70
1760112540000|2025-10-10 16:09:00|20.46|20.3|20.4|20.24|20.46|20.3|20.39|20.23|116
1760112550000|2025-10-10 16:09:10|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|49
1760112560000|2025-10-10 16:09:20|20.4|20.24|20.41|20.25|20.44|20.28|20.39|20.23|87
1760112570000|2025-10-10 16:09:30|20.44|20.28|20.41|20.25|20.44|20.28|20.39|20.23|64
1760112580000|2025-10-10 16:09:40|20.43|20.27|20.41|20.25|20.44|20.28|20.39|20.23|9
1760112590000|2025-10-10 16:09:50|20.44|20.28|20.46|20.3|20.46|20.3|20.43|20.27|126
1760112600000|2025-10-10 16:10:00|20.47|20.31|20.46|20.3|20.51|20.35|20.46|20.3|55
1760112610000|2025-10-10 16:10:10|20.47|20.31|20.51|20.35|20.51|20.35|20.46|20.3|40
1760112620000|2025-10-10 16:10:20|||||||||8
1760112630000|2025-10-10 16:10:30|||||||||53
1760112640000|2025-10-10 16:10:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|48
1760112650000|2025-10-10 16:10:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|10
1760112660000|2025-10-10 16:11:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|5
1760112670000|2025-10-10 16:11:10|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|19
1760112680000|2025-10-10 16:11:20|20.56|20.4|20.46|20.3|20.56|20.4|20.46|20.3|137
1760112690000|2025-10-10 16:11:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|92
1760112700000|2025-10-10 16:11:40|20.4|20.24|20.39|20.23|20.46|20.3|20.39|20.23|77
1760112710000|2025-10-10 16:11:50|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|47
1760112720000|2025-10-10 16:12:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|97
1760112730000|2025-10-10 16:12:10|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|3
1760112740000|2025-10-10 16:12:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|115
1760112750000|2025-10-10 16:12:30|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|40
1760112760000|2025-10-10 16:12:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|7
1760112770000|2025-10-10 16:12:50|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|65
1760112780000|2025-10-10 16:13:00|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|29
1760112790000|2025-10-10 16:13:10|||||||||15
1760112800000|2025-10-10 16:13:20|20.46|20.3|20.46|20.3|20.49|20.33|20.44|20.28|128
1760112810000|2025-10-10 16:13:30|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|13
1760112820000|2025-10-10 16:13:40|20.41|20.25|20.4|20.24|20.44|20.28|20.39|20.23|54
1760112830000|2025-10-10 16:13:50|20.41|20.25|20.44|20.28|20.44|20.28|20.4|20.24|24
1760112840000|2025-10-10 16:14:00|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|14
1760112850000|2025-10-10 16:14:10|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|46
1760112860000|2025-10-10 16:14:20|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|34
1760112870000|2025-10-10 16:14:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|39
1760112880000|2025-10-10 16:14:40|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|12
1760112890000|2025-10-10 16:14:50|20.44|20.28|20.41|20.25|20.44|20.28|20.39|20.23|97
1760112900000|2025-10-10 16:15:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|113
1760112910000|2025-10-10 16:15:10|20.46|20.3|20.34|20.18|20.46|20.3|20.34|20.18|112
1760112920000|2025-10-10 16:15:20|20.38|20.22|20.44|20.28|20.44|20.28|20.34|20.18|41
1760112930000|2025-10-10 16:15:30|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|64
1760112940000|2025-10-10 16:15:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|16
1760112950000|2025-10-10 16:15:50|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|71
1760112960000|2025-10-10 16:16:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|132
1760112970000|2025-10-10 16:16:10|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|34
1760112980000|2025-10-10 16:16:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|51
1760112990000|2025-10-10 16:16:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|34
1760113000000|2025-10-10 16:16:40|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|15
1760113010000|2025-10-10 16:16:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|28
1760113020000|2025-10-10 16:17:00|20.54|20.38|20.51|20.35|20.56|20.4|20.49|20.33|240
1760113030000|2025-10-10 16:17:10|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|24
1760113040000|2025-10-10 16:17:20|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|43
1760113050000|2025-10-10 16:17:30|20.54|20.38|20.56|20.4|20.59|20.43|20.54|20.38|19
1760113060000|2025-10-10 16:17:40|20.57|20.41|20.61|20.45|20.61|20.45|20.56|20.4|51
1760113070000|2025-10-10 16:17:50|||||||||6
1760113080000|2025-10-10 16:18:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|98
1760113090000|2025-10-10 16:18:10|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|16
1760113100000|2025-10-10 16:18:20|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|43
1760113110000|2025-10-10 16:18:30|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|149
1760113120000|2025-10-10 16:18:40|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|10
1760113130000|2025-10-10 16:18:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|21
1760113140000|2025-10-10 16:19:00|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|161
1760113150000|2025-10-10 16:19:10|20.57|20.41|20.56|20.4|20.57|20.41|20.51|20.35|81
1760113160000|2025-10-10 16:19:20|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|62
1760113170000|2025-10-10 16:19:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|10
1760113180000|2025-10-10 16:19:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|25
1760113190000|2025-10-10 16:19:50|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|29
1760113200000|2025-10-10 16:20:00|20.52|20.36|20.56|20.4|20.61|20.45|20.52|20.36|26
1760113210000|2025-10-10 16:20:10|20.57|20.41|20.57|20.41|20.59|20.43|20.56|20.4|32
1760113220000|2025-10-10 16:20:20|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|13
1760113230000|2025-10-10 16:20:30|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|14
1760113240000|2025-10-10 16:20:40|20.61|20.45|20.57|20.41|20.62|20.46|20.56|20.4|96
1760113250000|2025-10-10 16:20:50|20.56|20.4|20.62|20.46|20.62|20.46|20.56|20.4|21
1760113260000|2025-10-10 16:21:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|21
1760113270000|2025-10-10 16:21:10|||||||||14
1760113280000|2025-10-10 16:21:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|59
1760113290000|2025-10-10 16:21:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|84
1760113300000|2025-10-10 16:21:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|55
1760113310000|2025-10-10 16:21:50|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|54
1760113320000|2025-10-10 16:22:00|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|32
1760113330000|2025-10-10 16:22:10|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|62
1760113340000|2025-10-10 16:22:20|20.61|20.45|20.54|20.38|20.61|20.45|20.54|20.38|31
1760113350000|2025-10-10 16:22:30|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|27
1760113360000|2025-10-10 16:22:40|||||||||1
1760113370000|2025-10-10 16:22:50|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|71
1760113380000|2025-10-10 16:23:00|20.58|20.42|20.49|20.33|20.58|20.42|20.49|20.33|30
1760113390000|2025-10-10 16:23:10|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|68
1760113400000|2025-10-10 16:23:20|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|125
1760113410000|2025-10-10 16:23:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|31
1760113420000|2025-10-10 16:23:40|||||||||13
1760113430000|2025-10-10 16:23:50|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|10
1760113440000|2025-10-10 16:24:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|55
1760113450000|2025-10-10 16:24:10|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|73
1760113460000|2025-10-10 16:24:20|20.53|20.37|20.51|20.35|20.54|20.38|20.49|20.33|109
1760113470000|2025-10-10 16:24:30|20.54|20.38|20.55|20.39|20.55|20.39|20.49|20.33|117
1760113480000|2025-10-10 16:24:40|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|19
1760113490000|2025-10-10 16:24:50|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|31
1760113500000|2025-10-10 16:25:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|33
1760113510000|2025-10-10 16:25:10|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|27
1760113520000|2025-10-10 16:25:20|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|91
1760113530000|2025-10-10 16:25:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|70
1760113540000|2025-10-10 16:25:40|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|43
1760113550000|2025-10-10 16:25:50|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|147
1760113560000|2025-10-10 16:26:00|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|133
1760113570000|2025-10-10 16:26:10|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|39
1760113580000|2025-10-10 16:26:20|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|32
1760113590000|2025-10-10 16:26:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|28
1760113600000|2025-10-10 16:26:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|27
1760113610000|2025-10-10 16:26:50|||||||||1
1760113620000|2025-10-10 16:27:00|20.52|20.36|20.56|20.4|20.57|20.41|20.52|20.36|27
1760113630000|2025-10-10 16:27:10|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|13
1760113640000|2025-10-10 16:27:20|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|16
1760113650000|2025-10-10 16:27:30|||||||||7
1760113660000|2025-10-10 16:27:40|||||||||6
1760113670000|2025-10-10 16:27:50|||||||||54
1760113680000|2025-10-10 16:28:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|59
1760113690000|2025-10-10 16:28:10|||||||||28
1760113700000|2025-10-10 16:28:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|5
1760113710000|2025-10-10 16:28:30|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|101
1760113720000|2025-10-10 16:28:40|20.56|20.4|20.61|20.45|20.62|20.46|20.56|20.4|66
1760113730000|2025-10-10 16:28:50|||||||||14
1760113740000|2025-10-10 16:29:00|||||||||5
1760113750000|2025-10-10 16:29:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|128
1760113760000|2025-10-10 16:29:20|20.62|20.46|20.56|20.4|20.62|20.46|20.56|20.4|79
1760113770000|2025-10-10 16:29:30|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|10
1760113780000|2025-10-10 16:29:40|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|2
1760113790000|2025-10-10 16:29:50|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|14
1760113800000|2025-10-10 16:30:00|20.61|20.45|20.57|20.41|20.64|20.48|20.57|20.41|91
1760113810000|2025-10-10 16:30:10|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|60
1760113820000|2025-10-10 16:30:20|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|21
1760113840000|2025-10-10 16:30:40|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|33
1760113850000|2025-10-10 16:30:50|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|41
1760113860000|2025-10-10 16:31:00|20.54|20.38|20.51|20.35|20.56|20.4|20.49|20.33|100
1760113870000|2025-10-10 16:31:10|20.49|20.33|20.44|20.28|20.54|20.38|20.44|20.28|33
1760113880000|2025-10-10 16:31:20|20.45|20.29|20.49|20.33|20.51|20.35|20.44|20.28|14
1760113890000|2025-10-10 16:31:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|12
1760113900000|2025-10-10 16:31:40|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|19
1760113910000|2025-10-10 16:31:50|20.44|20.28|20.45|20.29|20.49|20.33|20.44|20.28|98
1760113920000|2025-10-10 16:32:00|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|14
1760113930000|2025-10-10 16:32:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|103
1760113940000|2025-10-10 16:32:20|||||||||5
1760113950000|2025-10-10 16:32:30|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|153
1760113960000|2025-10-10 16:32:40|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|101
1760113970000|2025-10-10 16:32:50|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|30
1760113980000|2025-10-10 16:33:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|84
1760113990000|2025-10-10 16:33:10|20.49|20.33|20.43|20.27|20.49|20.33|20.43|20.27|14
1760114000000|2025-10-10 16:33:20|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|5
1760114010000|2025-10-10 16:33:30|20.43|20.27|20.49|20.33|20.49|20.33|20.43|20.27|43
1760114020000|2025-10-10 16:33:40|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|28
1760114030000|2025-10-10 16:33:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|89
1760114040000|2025-10-10 16:34:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|31
1760114050000|2025-10-10 16:34:10|||||||||32
1760114060000|2025-10-10 16:34:20|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|66
1760114070000|2025-10-10 16:34:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|56
1760114080000|2025-10-10 16:34:40|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|42
1760114090000|2025-10-10 16:34:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|42
1760114100000|2025-10-10 16:35:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|53
1760114110000|2025-10-10 16:35:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|40
1760114120000|2025-10-10 16:35:20|||||||||1
1760114130000|2025-10-10 16:35:30|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|66
1760114140000|2025-10-10 16:35:40|20.56|20.4|20.61|20.45|20.61|20.45|20.54|20.38|87
1760114150000|2025-10-10 16:35:50|||||||||3
1760114160000|2025-10-10 16:36:00|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|29
1760114170000|2025-10-10 16:36:10|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|21
1760114180000|2025-10-10 16:36:20|20.54|20.38|20.51|20.35|20.54|20.38|20.49|20.33|70
1760114190000|2025-10-10 16:36:30|20.53|20.37|20.54|20.38|20.56|20.4|20.51|20.35|18
1760114200000|2025-10-10 16:36:40|20.51|20.35|20.53|20.37|20.54|20.38|20.51|20.35|6
1760114210000|2025-10-10 16:36:50|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|45
1760114220000|2025-10-10 16:37:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|41
1760114230000|2025-10-10 16:37:10|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|36
1760114240000|2025-10-10 16:37:20|20.56|20.4|20.54|20.38|20.56|20.4|20.51|20.35|22
1760114250000|2025-10-10 16:37:30|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|35
1760114260000|2025-10-10 16:37:40|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|26
1760114270000|2025-10-10 16:37:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|64
1760114280000|2025-10-10 16:38:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|17
1760114290000|2025-10-10 16:38:10|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|35
1760114300000|2025-10-10 16:38:20|||||||||17
1760114310000|2025-10-10 16:38:30|20.61|20.45|20.61|20.45|20.62|20.46|20.56|20.4|102
1760114320000|2025-10-10 16:38:40|||||||||54
1760114330000|2025-10-10 16:38:50|20.56|20.4|20.59|20.43|20.61|20.45|20.56|20.4|42
1760114340000|2025-10-10 16:39:00|20.58|20.42|20.56|20.4|20.6|20.44|20.56|20.4|69
1760114350000|2025-10-10 16:39:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|23
1760114360000|2025-10-10 16:39:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|37
1760114370000|2025-10-10 16:39:30|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|50
1760114380000|2025-10-10 16:39:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|29
1760114390000|2025-10-10 16:39:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|65
1760114400000|2025-10-10 16:40:00|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|40
1760114410000|2025-10-10 16:40:10|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|18
1760114420000|2025-10-10 16:40:20|||||||||31
1760114430000|2025-10-10 16:40:30|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|49
1760114440000|2025-10-10 16:40:40|20.58|20.42|20.59|20.43|20.61|20.45|20.56|20.4|77
1760114450000|2025-10-10 16:40:50|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|43
1760114460000|2025-10-10 16:41:00|||||||||15
1760114470000|2025-10-10 16:41:10|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|40
1760114480000|2025-10-10 16:41:20|20.63|20.47|20.64|20.48|20.66|20.5|20.61|20.45|50
1760114490000|2025-10-10 16:41:30|20.65|20.49|20.66|20.5|20.66|20.5|20.61|20.45|81
1760114500000|2025-10-10 16:41:40|20.65|20.49|20.61|20.45|20.66|20.5|20.59|20.43|62
1760114510000|2025-10-10 16:41:50|20.64|20.48|20.6|20.44|20.64|20.48|20.59|20.43|52
1760114520000|2025-10-10 16:42:00|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|25
1760114530000|2025-10-10 16:42:10|20.6|20.44|20.61|20.45|20.64|20.48|20.6|20.44|11
1760114540000|2025-10-10 16:42:20|20.64|20.48|20.61|20.45|20.64|20.48|20.59|20.43|19
1760114550000|2025-10-10 16:42:30|||||||||15
1760114560000|2025-10-10 16:42:40|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|23
1760114570000|2025-10-10 16:42:50|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|30
1760114580000|2025-10-10 16:43:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|33
1760114590000|2025-10-10 16:43:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|2
1760114600000|2025-10-10 16:43:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|32
1760114610000|2025-10-10 16:43:30|||||||||7
1760114620000|2025-10-10 16:43:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1760114630000|2025-10-10 16:43:50|||||||||9
1760114640000|2025-10-10 16:44:00|||||||||53
1760114650000|2025-10-10 16:44:10|||||||||59
1760114660000|2025-10-10 16:44:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|103
1760114670000|2025-10-10 16:44:30|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|126
1760114680000|2025-10-10 16:44:40|||||||||11
1760114690000|2025-10-10 16:44:50|||||||||13
1760114700000|2025-10-10 16:45:00|20.73|20.57|20.74|20.58|20.77|20.61|20.72|20.56|82
1760114710000|2025-10-10 16:45:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1760114720000|2025-10-10 16:45:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|34
1760114730000|2025-10-10 16:45:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|23
1760114740000|2025-10-10 16:45:40|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|156
1760114750000|2025-10-10 16:45:50|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|129
1760114760000|2025-10-10 16:46:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|13
1760114770000|2025-10-10 16:46:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|37
1760114780000|2025-10-10 16:46:20|20.71|20.55|20.72|20.56|20.72|20.56|20.67|20.51|31
1760114790000|2025-10-10 16:46:30|20.69|20.53|20.72|20.56|20.72|20.56|20.67|20.51|20
1760114800000|2025-10-10 16:46:40|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|25
1760114810000|2025-10-10 16:46:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1760114820000|2025-10-10 16:47:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|25
1760114830000|2025-10-10 16:47:10|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|62
1760114840000|2025-10-10 16:47:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|40
1760114850000|2025-10-10 16:47:30|20.62|20.46|20.62|20.46|20.64|20.48|20.61|20.45|23
1760114860000|2025-10-10 16:47:40|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|25
1760114870000|2025-10-10 16:47:50|20.69|20.53|20.71|20.55|20.72|20.56|20.69|20.53|14
1760114880000|2025-10-10 16:48:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|5
1760114890000|2025-10-10 16:48:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1760114900000|2025-10-10 16:48:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|102
1760114910000|2025-10-10 16:48:30|||||||||2
1760114920000|2025-10-10 16:48:40|||||||||13
1760114930000|2025-10-10 16:48:50|||||||||30
1760114940000|2025-10-10 16:49:00|||||||||28
1760114950000|2025-10-10 16:49:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|44
1760114960000|2025-10-10 16:49:20|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|33
1760114970000|2025-10-10 16:49:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|20
1760114980000|2025-10-10 16:49:40|||||||||1
1760114990000|2025-10-10 16:49:50|||||||||11
1760115000000|2025-10-10 16:50:00|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|9
1760115010000|2025-10-10 16:50:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|59
1760115020000|2025-10-10 16:50:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|55
1760115030000|2025-10-10 16:50:30|||||||||2
1760115040000|2025-10-10 16:50:40|20.86|20.7|20.82|20.66|20.87|20.71|20.82|20.66|52
1760115050000|2025-10-10 16:50:50|||||||||4
1760115060000|2025-10-10 16:51:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|52
1760115070000|2025-10-10 16:51:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|21
1760115080000|2025-10-10 16:51:20|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|25
1760115090000|2025-10-10 16:51:30|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|29
1760115100000|2025-10-10 16:51:40|20.81|20.65|20.82|20.66|20.82|20.66|20.77|20.61|23
1760115110000|2025-10-10 16:51:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|16
1760115120000|2025-10-10 16:52:00|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|22
1760115130000|2025-10-10 16:52:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|16
1760115140000|2025-10-10 16:52:20|20.84|20.68|20.82|20.66|20.84|20.68|20.81|20.65|9
1760115150000|2025-10-10 16:52:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|28
1760115160000|2025-10-10 16:52:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760115170000|2025-10-10 16:52:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1760115180000|2025-10-10 16:53:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|88
1760115190000|2025-10-10 16:53:10|20.86|20.7|20.82|20.66|20.87|20.71|20.82|20.66|45
1760115200000|2025-10-10 16:53:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|15
1760115210000|2025-10-10 16:53:30|||||||||14
1760115220000|2025-10-10 16:53:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|25
1760115230000|2025-10-10 16:53:50|||||||||5
1760115240000|2025-10-10 16:54:00|||||||||17
1760115250000|2025-10-10 16:54:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|178
1760115260000|2025-10-10 16:54:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|75
1760115270000|2025-10-10 16:54:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|3
1760115280000|2025-10-10 16:54:40|20.84|20.68|20.82|20.66|20.86|20.7|20.82|20.66|13
1760115290000|2025-10-10 16:54:50|20.83|20.67|20.77|20.61|20.83|20.67|20.77|20.61|79
1760115300000|2025-10-10 16:55:00|20.82|20.66|20.76|20.6|20.82|20.66|20.76|20.6|26
1760115310000|2025-10-10 16:55:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|36
1760115320000|2025-10-10 16:55:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|43
1760115330000|2025-10-10 16:55:30|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|51
1760115340000|2025-10-10 16:55:40|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|22
1760115350000|2025-10-10 16:55:50|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|30
1760115360000|2025-10-10 16:56:00|||||||||10
1760115370000|2025-10-10 16:56:10|20.76|20.6|20.77|20.61|20.77|20.61|20.72|20.56|47
1760115380000|2025-10-10 16:56:20|20.72|20.56|20.71|20.55|20.72|20.56|20.67|20.51|36
1760115390000|2025-10-10 16:56:30|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|38
1760115400000|2025-10-10 16:56:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|60
1760115410000|2025-10-10 16:56:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|22
1760115420000|2025-10-10 16:57:00|||||||||23
1760115430000|2025-10-10 16:57:10|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|13
1760115440000|2025-10-10 16:57:20|20.71|20.55|20.71|20.55|20.72|20.56|20.67|20.51|17
1760115450000|2025-10-10 16:57:30|20.72|20.56|20.71|20.55|20.72|20.56|20.67|20.51|25
1760115460000|2025-10-10 16:57:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|26
1760115470000|2025-10-10 16:57:50|20.77|20.61|20.76|20.6|20.77|20.61|20.72|20.56|101
1760115480000|2025-10-10 16:58:00|20.72|20.56|20.79|20.63|20.79|20.63|20.72|20.56|56
1760115490000|2025-10-10 16:58:10|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|9
1760115500000|2025-10-10 16:58:20|20.76|20.6|20.77|20.61|20.77|20.61|20.72|20.56|16
1760115510000|2025-10-10 16:58:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|11
1760115520000|2025-10-10 16:58:40|||||||||97
1760115530000|2025-10-10 16:58:50|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|45
1760115540000|2025-10-10 16:59:00|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|29
1760115550000|2025-10-10 16:59:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1760115560000|2025-10-10 16:59:20|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|17
1760115570000|2025-10-10 16:59:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|11
1760115580000|2025-10-10 16:59:40|20.81|20.65|20.77|20.61|20.81|20.65|20.76|20.6|108
1760115590000|2025-10-10 16:59:50|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|27
1760115600000|2025-10-10 17:00:00|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|36
1760115610000|2025-10-10 17:00:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|101
1760115630000|2025-10-10 17:00:30|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|42
1760115640000|2025-10-10 17:00:40|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|88
1760115650000|2025-10-10 17:00:50|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|16
1760115660000|2025-10-10 17:01:00|||||||||1
1760115670000|2025-10-10 17:01:10|20.82|20.66|20.82|20.66|20.84|20.68|20.81|20.65|91
1760115680000|2025-10-10 17:01:20|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|27
1760115690000|2025-10-10 17:01:30|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|21
1760115700000|2025-10-10 17:01:40|20.83|20.67|20.89|20.73|20.89|20.73|20.82|20.66|25
1760115710000|2025-10-10 17:01:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|23
1760115720000|2025-10-10 17:02:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|28
1760115730000|2025-10-10 17:02:10|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|32
1760115740000|2025-10-10 17:02:20|||||||||26
1760115750000|2025-10-10 17:02:30|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|60
1760115760000|2025-10-10 17:02:40|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|55
1760115770000|2025-10-10 17:02:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|42
1760115780000|2025-10-10 17:03:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|46
1760115790000|2025-10-10 17:03:10|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|17
1760115800000|2025-10-10 17:03:20|20.99|20.83|21|20.84|21|20.84|20.97|20.81|114
1760115810000|2025-10-10 17:03:30|20.99|20.83|21|20.84|21|20.84|20.97|20.81|81
1760115820000|2025-10-10 17:03:40|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|47
1760115830000|2025-10-10 17:03:50|21|20.84|21|20.84|21|20.84|20.99|20.83|37
1760115840000|2025-10-10 17:04:00|||||||||20
1760115850000|2025-10-10 17:04:10|||||||||11
1760115860000|2025-10-10 17:04:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|49
1760115870000|2025-10-10 17:04:30|20.99|20.83|21|20.84|21|20.84|20.99|20.83|50
1760115880000|2025-10-10 17:04:40|20.99|20.83|21|20.84|21|20.84|20.99|20.83|124
1760115890000|2025-10-10 17:04:50|21.04|20.88|21|20.84|21.04|20.88|21|20.84|6
1760115900000|2025-10-10 17:05:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|29
1760115910000|2025-10-10 17:05:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|41
1760115920000|2025-10-10 17:05:20|21.02|20.86|21.05|20.89|21.05|20.89|21|20.84|27
1760115930000|2025-10-10 17:05:30|||||||||21
1760115940000|2025-10-10 17:05:40|||||||||8
1760115950000|2025-10-10 17:05:50|||||||||25
1760115960000|2025-10-10 17:06:00|||||||||64
1760115970000|2025-10-10 17:06:10|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|81
1760115980000|2025-10-10 17:06:20|||||||||4
1760115990000|2025-10-10 17:06:30|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|136
1760116000000|2025-10-10 17:06:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|242
1760116010000|2025-10-10 17:06:50|21.06|20.9|21.02|20.86|21.07|20.91|21|20.84|30
1760116020000|2025-10-10 17:07:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|38
1760116030000|2025-10-10 17:07:10|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|36
1760116040000|2025-10-10 17:07:20|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|3
1760116050000|2025-10-10 17:07:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|7
1760116060000|2025-10-10 17:07:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|27
1760116070000|2025-10-10 17:07:50|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|15
1760116080000|2025-10-10 17:08:00|21.1|20.94|21.08|20.92|21.1|20.94|21.07|20.91|40
1760116090000|2025-10-10 17:08:10|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|50
1760116100000|2025-10-10 17:08:20|||||||||6
1760116110000|2025-10-10 17:08:30|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|159
1760116120000|2025-10-10 17:08:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|31
1760116130000|2025-10-10 17:08:50|21.05|20.89|21.02|20.86|21.05|20.89|21|20.84|77
1760116140000|2025-10-10 17:09:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|94
1760116150000|2025-10-10 17:09:10|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|145
1760116160000|2025-10-10 17:09:20|||||||||51
1760116170000|2025-10-10 17:09:30|||||||||35
1760116180000|2025-10-10 17:09:40|||||||||2
1760116190000|2025-10-10 17:09:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|69
1760116200000|2025-10-10 17:10:00|21.07|20.91|21.07|20.91|21.08|20.92|21.03|20.87|42
1760116210000|2025-10-10 17:10:10|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|10
1760116220000|2025-10-10 17:10:20|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|8
1760116230000|2025-10-10 17:10:30|||||||||9
1760116240000|2025-10-10 17:10:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|21
1760116250000|2025-10-10 17:10:50|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|20
1760116260000|2025-10-10 17:11:00|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|20
1760116270000|2025-10-10 17:11:10|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|33
1760116280000|2025-10-10 17:11:20|21.02|20.86|21|20.84|21.07|20.91|21|20.84|32
1760116290000|2025-10-10 17:11:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|38
1760116300000|2025-10-10 17:11:40|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|60
1760116310000|2025-10-10 17:11:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|9
1760116320000|2025-10-10 17:12:00|20.89|20.73|20.9|20.74|20.94|20.78|20.89|20.73|96
1760116330000|2025-10-10 17:12:10|20.95|20.79|20.92|20.76|20.95|20.79|20.9|20.74|171
1760116340000|2025-10-10 17:12:20|20.95|20.79|20.92|20.76|20.95|20.79|20.92|20.76|12
1760116350000|2025-10-10 17:12:30|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|32
1760116360000|2025-10-10 17:12:40|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|90
1760116370000|2025-10-10 17:12:50|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|15
1760116380000|2025-10-10 17:13:00|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|6
1760116390000|2025-10-10 17:13:10|20.96|20.8|20.92|20.76|20.97|20.81|20.9|20.74|85
1760116400000|2025-10-10 17:13:20|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|40
1760116410000|2025-10-10 17:13:30|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|53
1760116420000|2025-10-10 17:13:40|20.92|20.76|20.95|20.79|20.97|20.81|20.92|20.76|25
1760116430000|2025-10-10 17:13:50|20.96|20.8|21|20.84|21|20.84|20.96|20.8|7
1760116440000|2025-10-10 17:14:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|101
1760116450000|2025-10-10 17:14:10|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|8
1760116460000|2025-10-10 17:14:20|20.94|20.78|20.95|20.79|20.95|20.79|20.89|20.73|186
1760116470000|2025-10-10 17:14:30|||||||||17
1760116480000|2025-10-10 17:14:40|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|51
1760116490000|2025-10-10 17:14:50|||||||||20
1760116500000|2025-10-10 17:15:00|20.89|20.73|20.95|20.79|20.95|20.79|20.89|20.73|236
1760116510000|2025-10-10 17:15:10|20.94|20.78|20.89|20.73|20.95|20.79|20.89|20.73|70
1760116520000|2025-10-10 17:15:20|20.85|20.69|20.89|20.73|20.89|20.73|20.84|20.68|16
1760116530000|2025-10-10 17:15:30|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|5
1760116540000|2025-10-10 17:15:40|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|58
1760116550000|2025-10-10 17:15:50|20.85|20.69|20.89|20.73|20.9|20.74|20.85|20.69|78
1760116560000|2025-10-10 17:16:00|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|8
1760116570000|2025-10-10 17:16:10|||||||||12
1760116580000|2025-10-10 17:16:20|20.85|20.69|20.87|20.71|20.89|20.73|20.84|20.68|36
1760116590000|2025-10-10 17:16:30|20.85|20.69|20.84|20.68|20.85|20.69|20.82|20.66|59
1760116600000|2025-10-10 17:16:40|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|61
1760116610000|2025-10-10 17:16:50|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|7
1760116620000|2025-10-10 17:17:00|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|84
1760116630000|2025-10-10 17:17:10|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|15
1760116640000|2025-10-10 17:17:20|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|53
1760116650000|2025-10-10 17:17:30|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|19
1760116660000|2025-10-10 17:17:40|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|30
1760116670000|2025-10-10 17:17:50|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|27
1760116680000|2025-10-10 17:18:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|9
1760116690000|2025-10-10 17:18:10|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|17
1760116700000|2025-10-10 17:18:20|||||||||8
1760116710000|2025-10-10 17:18:30|||||||||7
1760116720000|2025-10-10 17:18:40|20.89|20.73|20.89|20.73|20.89|20.73|20.86|20.7|86
1760116730000|2025-10-10 17:18:50|||||||||5
1760116740000|2025-10-10 17:19:00|20.87|20.71|20.89|20.73|20.89|20.73|20.86|20.7|130
1760116750000|2025-10-10 17:19:10|20.87|20.71|20.89|20.73|20.89|20.73|20.84|20.68|58
1760116760000|2025-10-10 17:19:20|||||||||7
1760116770000|2025-10-10 17:19:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|9
1760116780000|2025-10-10 17:19:40|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|8
1760116790000|2025-10-10 17:19:50|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|12
1760116800000|2025-10-10 17:20:00|20.89|20.73|20.82|20.66|20.89|20.73|20.82|20.66|68
1760116810000|2025-10-10 17:20:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|42
1760116820000|2025-10-10 17:20:20|||||||||24
1760116830000|2025-10-10 17:20:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|48
1760116840000|2025-10-10 17:20:40|20.9|20.74|20.9|20.74|20.92|20.76|20.89|20.73|65
1760116850000|2025-10-10 17:20:50|20.89|20.73|20.94|20.78|20.95|20.79|20.89|20.73|34
1760116860000|2025-10-10 17:21:00|20.9|20.74|20.84|20.68|20.9|20.74|20.84|20.68|29
1760116870000|2025-10-10 17:21:10|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|51
1760116880000|2025-10-10 17:21:20|20.85|20.69|20.87|20.71|20.89|20.73|20.84|20.68|22
1760116890000|2025-10-10 17:21:30|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|24
1760116900000|2025-10-10 17:21:40|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|16
1760116910000|2025-10-10 17:21:50|||||||||8
1760116920000|2025-10-10 17:22:00|20.82|20.66|20.82|20.66|20.82|20.66|20.79|20.63|26
1760116930000|2025-10-10 17:22:10|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|75
1760116940000|2025-10-10 17:22:20|||||||||51
1760116950000|2025-10-10 17:22:30|||||||||4
1760116960000|2025-10-10 17:22:40|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|73
1760116970000|2025-10-10 17:22:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|34
1760116980000|2025-10-10 17:23:00|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|114
1760116990000|2025-10-10 17:23:10|20.74|20.58|20.72|20.56|20.74|20.58|20.71|20.55|128
1760117000000|2025-10-10 17:23:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|16
1760117010000|2025-10-10 17:23:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|9
1760117020000|2025-10-10 17:23:40|20.72|20.56|20.72|20.56|20.76|20.6|20.71|20.55|7
1760117030000|2025-10-10 17:23:50|20.74|20.58|20.76|20.6|20.76|20.6|20.72|20.56|17
1760117040000|2025-10-10 17:24:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|74
1760117050000|2025-10-10 17:24:10|20.81|20.65|20.81|20.65|20.81|20.65|20.77|20.61|13
1760117060000|2025-10-10 17:24:20|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|87
1760117070000|2025-10-10 17:24:30|20.86|20.7|20.82|20.66|20.87|20.71|20.82|20.66|36
1760117080000|2025-10-10 17:24:40|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|54
1760117090000|2025-10-10 17:24:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|47
1760117100000|2025-10-10 17:25:00|||||||||8
1760117110000|2025-10-10 17:25:10|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|31
1760117120000|2025-10-10 17:25:20|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|36
1760117130000|2025-10-10 17:25:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|29
1760117140000|2025-10-10 17:25:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|15
1760117150000|2025-10-10 17:25:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|27
1760117160000|2025-10-10 17:26:00|20.79|20.63|20.82|20.66|20.84|20.68|20.79|20.63|22
1760117170000|2025-10-10 17:26:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|40
1760117180000|2025-10-10 17:26:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|70
1760117190000|2025-10-10 17:26:30|||||||||14
1760117200000|2025-10-10 17:26:40|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|24
1760117210000|2025-10-10 17:26:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1760117220000|2025-10-10 17:27:00|20.77|20.61|20.79|20.63|20.82|20.66|20.77|20.61|100
1760117230000|2025-10-10 17:27:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|23
1760117240000|2025-10-10 17:27:20|||||||||50
1760117250000|2025-10-10 17:27:30|20.79|20.63|20.72|20.56|20.79|20.63|20.72|20.56|37
1760117260000|2025-10-10 17:27:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|12
1760117270000|2025-10-10 17:27:50|||||||||42
1760117280000|2025-10-10 17:28:00|20.76|20.6|20.72|20.56|20.76|20.6|20.71|20.55|169
1760117290000|2025-10-10 17:28:10|20.71|20.55|20.66|20.5|20.72|20.56|20.66|20.5|64
1760117300000|2025-10-10 17:28:20|20.67|20.51|20.67|20.51|20.71|20.55|20.67|20.51|45
1760117310000|2025-10-10 17:28:30|20.71|20.55|20.67|20.51|20.71|20.55|20.66|20.5|72
1760117320000|2025-10-10 17:28:40|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|13
1760117330000|2025-10-10 17:28:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1760117340000|2025-10-10 17:29:00|20.71|20.55|20.71|20.55|20.72|20.56|20.69|20.53|50
1760117350000|2025-10-10 17:29:10|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|27
1760117360000|2025-10-10 17:29:20|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|9
1760117370000|2025-10-10 17:29:30|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|78
1760117380000|2025-10-10 17:29:40|20.74|20.58|20.71|20.55|20.77|20.61|20.69|20.53|42
1760117390000|2025-10-10 17:29:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|46
1760117400000|2025-10-10 17:30:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|106
1760117410000|2025-10-10 17:30:10|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|17
1760117420000|2025-10-10 17:30:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|5
1760117430000|2025-10-10 17:30:30|20.69|20.53|20.69|20.53|20.71|20.55|20.66|20.5|25
1760117440000|2025-10-10 17:30:40|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|63
1760117450000|2025-10-10 17:30:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|116
1760117460000|2025-10-10 17:31:00|||||||||6
1760117470000|2025-10-10 17:31:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|21
1760117480000|2025-10-10 17:31:20|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|45
1760117490000|2025-10-10 17:31:30|20.72|20.56|20.71|20.55|20.76|20.6|20.69|20.53|33
1760117500000|2025-10-10 17:31:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|21
1760117510000|2025-10-10 17:31:50|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|62
1760117520000|2025-10-10 17:32:00|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|101
1760117530000|2025-10-10 17:32:10|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|18
1760117540000|2025-10-10 17:32:20|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|32
1760117550000|2025-10-10 17:32:30|20.71|20.55|20.64|20.48|20.71|20.55|20.64|20.48|50
1760117560000|2025-10-10 17:32:40|20.65|20.49|20.64|20.48|20.66|20.5|20.64|20.48|32
1760117570000|2025-10-10 17:32:50|20.66|20.5|20.64|20.48|20.66|20.5|20.61|20.45|33
1760117580000|2025-10-10 17:33:00|||||||||33
1760117590000|2025-10-10 17:33:10|||||||||30
1760117600000|2025-10-10 17:33:20|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|52
1760117610000|2025-10-10 17:33:30|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|54
1760117620000|2025-10-10 17:33:40|||||||||67
1760117630000|2025-10-10 17:33:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|47
1760117640000|2025-10-10 17:34:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|11
1760117650000|2025-10-10 17:34:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1760117660000|2025-10-10 17:34:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|33
1760117670000|2025-10-10 17:34:30|||||||||18
1760117680000|2025-10-10 17:34:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|55
1760117690000|2025-10-10 17:34:50|||||||||14
1760117700000|2025-10-10 17:35:00|||||||||49
1760117710000|2025-10-10 17:35:10|||||||||47
1760117720000|2025-10-10 17:35:20|||||||||21
1760117730000|2025-10-10 17:35:30|||||||||1
1760117740000|2025-10-10 17:35:40|||||||||28
1760117750000|2025-10-10 17:35:50|||||||||7
1760117760000|2025-10-10 17:36:00|||||||||23
1760117770000|2025-10-10 17:36:10|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|34
1760117780000|2025-10-10 17:36:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|50
1760117790000|2025-10-10 17:36:30|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|35
1760117800000|2025-10-10 17:36:40|||||||||5
1760117810000|2025-10-10 17:36:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|21
1760117820000|2025-10-10 17:37:00|||||||||9
1760117830000|2025-10-10 17:37:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|18
1760117840000|2025-10-10 17:37:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|11
1760117850000|2025-10-10 17:37:30|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|101
1760117860000|2025-10-10 17:37:40|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|48
1760117870000|2025-10-10 17:37:50|20.49|20.33|20.49|20.33|20.53|20.37|20.48|20.32|46
1760117880000|2025-10-10 17:38:00|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|12
1760117890000|2025-10-10 17:38:10|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|31
1760117900000|2025-10-10 17:38:20|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|9
1760117910000|2025-10-10 17:38:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|49
1760117920000|2025-10-10 17:38:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|11
1760117930000|2025-10-10 17:38:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|11
1760117940000|2025-10-10 17:39:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|35
1760117950000|2025-10-10 17:39:10|20.54|20.38|20.58|20.42|20.59|20.43|20.53|20.37|41
1760117960000|2025-10-10 17:39:20|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|71
1760117970000|2025-10-10 17:39:30|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|18
1760117980000|2025-10-10 17:39:40|||||||||2
1760117990000|2025-10-10 17:39:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|18
1760118000000|2025-10-10 17:40:00|20.63|20.47|20.57|20.41|20.63|20.47|20.57|20.41|39
1760118010000|2025-10-10 17:40:10|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|6
1760118020000|2025-10-10 17:40:20|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|14
1760118030000|2025-10-10 17:40:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|7
1760118040000|2025-10-10 17:40:40|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|10
1760118050000|2025-10-10 17:40:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1760118060000|2025-10-10 17:41:00|||||||||2
1760118070000|2025-10-10 17:41:10|||||||||30
1760118080000|2025-10-10 17:41:20|||||||||2
1760118090000|2025-10-10 17:41:30|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|28
1760118100000|2025-10-10 17:41:40|||||||||7
1760118110000|2025-10-10 17:41:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|71
1760118120000|2025-10-10 17:42:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|53
1760118130000|2025-10-10 17:42:10|20.57|20.41|20.57|20.41|20.57|20.41|20.53|20.37|4
1760118140000|2025-10-10 17:42:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1760118150000|2025-10-10 17:42:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|50
1760118160000|2025-10-10 17:42:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|52
1760118170000|2025-10-10 17:42:50|||||||||18
1760118180000|2025-10-10 17:43:00|||||||||15
1760118190000|2025-10-10 17:43:10|||||||||2
1760118200000|2025-10-10 17:43:20|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|4
1760118210000|2025-10-10 17:43:30|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|16
1760118220000|2025-10-10 17:43:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|8
1760118230000|2025-10-10 17:43:50|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|24
1760118240000|2025-10-10 17:44:00|||||||||16
1760118250000|2025-10-10 17:44:10|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|34
1760118260000|2025-10-10 17:44:20|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|46
1760118270000|2025-10-10 17:44:30|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|7
1760118280000|2025-10-10 17:44:40|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|10
1760118290000|2025-10-10 17:44:50|||||||||10
1760118300000|2025-10-10 17:45:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|42
1760118310000|2025-10-10 17:45:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|30
1760118320000|2025-10-10 17:45:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|58
1760118330000|2025-10-10 17:45:30|||||||||4
1760118340000|2025-10-10 17:45:40|||||||||26
1760118350000|2025-10-10 17:45:50|||||||||4
1760118360000|2025-10-10 17:46:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|52
1760118370000|2025-10-10 17:46:10|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|36
1760118380000|2025-10-10 17:46:20|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|50
1760118390000|2025-10-10 17:46:30|20.87|20.71|20.91|20.75|20.91|20.75|20.86|20.7|33
1760118400000|2025-10-10 17:46:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|36
1760118410000|2025-10-10 17:46:50|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|10
1760118420000|2025-10-10 17:47:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|134
1760118430000|2025-10-10 17:47:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|18
1760118440000|2025-10-10 17:47:20|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|32
1760118450000|2025-10-10 17:47:30|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|54
1760118460000|2025-10-10 17:47:40|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|22
1760118470000|2025-10-10 17:47:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|15
1760118480000|2025-10-10 17:48:00|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|21
1760118490000|2025-10-10 17:48:10|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|40
1760118500000|2025-10-10 17:48:20|20.76|20.6|20.74|20.58|20.77|20.61|20.74|20.58|16
1760118510000|2025-10-10 17:48:30|20.71|20.55|20.74|20.58|20.76|20.6|20.71|20.55|69
1760118520000|2025-10-10 17:48:40|20.75|20.59|20.76|20.6|20.76|20.6|20.74|20.58|31
1760118530000|2025-10-10 17:48:50|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|32
1760118540000|2025-10-10 17:49:00|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|49
1760118550000|2025-10-10 17:49:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|13
1760118560000|2025-10-10 17:49:20|||||||||3
1760118570000|2025-10-10 17:49:30|20.75|20.59|20.76|20.6|20.76|20.6|20.74|20.58|31
1760118580000|2025-10-10 17:49:40|||||||||1
1760118590000|2025-10-10 17:49:50|20.74|20.58|20.75|20.59|20.76|20.6|20.74|20.58|32
1760118600000|2025-10-10 17:50:00|20.76|20.6|20.81|20.65|20.81|20.65|20.74|20.58|27
1760118610000|2025-10-10 17:50:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|13
1760118620000|2025-10-10 17:50:20|20.86|20.7|20.82|20.66|20.86|20.7|20.81|20.65|32
1760118630000|2025-10-10 17:50:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|27
1760118640000|2025-10-10 17:50:40|20.82|20.66|20.82|20.66|20.86|20.7|20.82|20.66|37
1760118650000|2025-10-10 17:50:50|20.84|20.68|20.82|20.66|20.86|20.7|20.82|20.66|75
1760118660000|2025-10-10 17:51:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|13
1760118670000|2025-10-10 17:51:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1760118680000|2025-10-10 17:51:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|20
1760118690000|2025-10-10 17:51:30|20.82|20.66|20.82|20.66|20.86|20.7|20.82|20.66|7
1760118700000|2025-10-10 17:51:40|20.84|20.68|20.86|20.7|20.86|20.7|20.82|20.66|6
1760118710000|2025-10-10 17:51:50|||||||||1
1760118720000|2025-10-10 17:52:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|13
1760118730000|2025-10-10 17:52:10|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|12
1760118740000|2025-10-10 17:52:20|||||||||17
1760118750000|2025-10-10 17:52:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|37
1760118760000|2025-10-10 17:52:40|||||||||2
1760118770000|2025-10-10 17:52:50|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|20
1760118780000|2025-10-10 17:53:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|43
1760118790000|2025-10-10 17:53:10|20.87|20.71|20.91|20.75|20.92|20.76|20.87|20.71|66
1760118800000|2025-10-10 17:53:20|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|27
1760118810000|2025-10-10 17:53:30|||||||||12
1760118820000|2025-10-10 17:53:40|||||||||8
1760118830000|2025-10-10 17:53:50|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|33
1760118840000|2025-10-10 17:54:00|20.91|20.75|20.87|20.71|20.91|20.75|20.86|20.7|20
1760118850000|2025-10-10 17:54:10|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|29
1760118860000|2025-10-10 17:54:20|||||||||17
1760118870000|2025-10-10 17:54:30|||||||||6
1760118880000|2025-10-10 17:54:40|||||||||24
1760118890000|2025-10-10 17:54:50|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|97
1760118900000|2025-10-10 17:55:00|20.96|20.8|20.94|20.78|20.97|20.81|20.93|20.77|28
1760118910000|2025-10-10 17:55:10|20.96|20.8|20.92|20.76|20.97|20.81|20.92|20.76|5
1760118920000|2025-10-10 17:55:20|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|62
1760118930000|2025-10-10 17:55:30|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|5
1760118940000|2025-10-10 17:55:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|15
1760118950000|2025-10-10 17:55:50|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|26
1760118960000|2025-10-10 17:56:00|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|24
1760118970000|2025-10-10 17:56:10|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|5
1760118980000|2025-10-10 17:56:20|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|28
1760118990000|2025-10-10 17:56:30|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|22
1760119000000|2025-10-10 17:56:40|20.96|20.8|20.93|20.77|20.96|20.8|20.92|20.76|8
1760119010000|2025-10-10 17:56:50|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|7
1760119020000|2025-10-10 17:57:00|20.93|20.77|20.87|20.71|20.94|20.78|20.87|20.71|62
1760119030000|2025-10-10 17:57:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|30
1760119040000|2025-10-10 17:57:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|37
1760119050000|2025-10-10 17:57:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|12
1760119060000|2025-10-10 17:57:40|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|45
1760119070000|2025-10-10 17:57:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|8
1760119080000|2025-10-10 17:58:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|17
1760119090000|2025-10-10 17:58:10|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|10
1760119100000|2025-10-10 17:58:20|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|22
1760119110000|2025-10-10 17:58:30|||||||||5
1760119120000|2025-10-10 17:58:40|||||||||4
1760119130000|2025-10-10 17:58:50|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|46
1760119140000|2025-10-10 17:59:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|305
1760119150000|2025-10-10 17:59:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|18
1760119160000|2025-10-10 17:59:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|20
1760119170000|2025-10-10 17:59:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1760119180000|2025-10-10 17:59:40|||||||||3
1760119190000|2025-10-10 17:59:50|20.75|20.59|20.75|20.59|20.75|20.59|20.71|20.55|25
1760119200000|2025-10-10 18:00:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|12
1760119210000|2025-10-10 18:00:10|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|11
1760119220000|2025-10-10 18:00:20|20.76|20.6|20.81|20.65|20.81|20.65|20.75|20.59|97
1760119230000|2025-10-10 18:00:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|51
1760119240000|2025-10-10 18:00:40|||||||||17
1760119250000|2025-10-10 18:00:50|20.85|20.69|20.82|20.66|20.86|20.7|20.81|20.65|19
1760119260000|2025-10-10 18:01:00|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|7
1760119270000|2025-10-10 18:01:10|20.82|20.66|20.86|20.7|20.87|20.71|20.82|20.66|21
1760119280000|2025-10-10 18:01:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|36
1760119290000|2025-10-10 18:01:30|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|33
1760119300000|2025-10-10 18:01:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|66
1760119310000|2025-10-10 18:01:50|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|17
1760119320000|2025-10-10 18:02:00|||||||||20
1760119330000|2025-10-10 18:02:10|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|16
1760119340000|2025-10-10 18:02:20|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|13
1760119350000|2025-10-10 18:02:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|5
1760119360000|2025-10-10 18:02:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|58
1760119370000|2025-10-10 18:02:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|15
1760119380000|2025-10-10 18:03:00|20.87|20.71|20.92|20.76|20.92|20.76|20.86|20.7|102
1760119390000|2025-10-10 18:03:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|52
1760119400000|2025-10-10 18:03:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1760119410000|2025-10-10 18:03:30|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|20
1760119420000|2025-10-10 18:03:40|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|91
1760119430000|2025-10-10 18:03:50|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|20
1760119440000|2025-10-10 18:04:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|6
1760119450000|2025-10-10 18:04:10|||||||||12
1760119460000|2025-10-10 18:04:20|||||||||6
1760119470000|2025-10-10 18:04:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|19
1760119480000|2025-10-10 18:04:40|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|11
1760119490000|2025-10-10 18:04:50|||||||||10
1760119500000|2025-10-10 18:05:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|80
1760119510000|2025-10-10 18:05:10|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|82
1760119520000|2025-10-10 18:05:20|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|10
1760119530000|2025-10-10 18:05:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|17
1760119540000|2025-10-10 18:05:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|30
1760119550000|2025-10-10 18:05:50|||||||||5
1760119560000|2025-10-10 18:06:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|27
1760119570000|2025-10-10 18:06:10|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|64
1760119580000|2025-10-10 18:06:20|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|26
1760119590000|2025-10-10 18:06:30|20.78|20.62|20.81|20.65|20.81|20.65|20.75|20.59|31
1760119600000|2025-10-10 18:06:40|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|14
1760119610000|2025-10-10 18:06:50|20.81|20.65|20.85|20.69|20.86|20.7|20.81|20.65|24
1760119620000|2025-10-10 18:07:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|4
1760119630000|2025-10-10 18:07:10|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|29
1760119640000|2025-10-10 18:07:20|20.85|20.69|20.86|20.7|20.86|20.7|20.81|20.65|16
1760119650000|2025-10-10 18:07:30|20.85|20.69|20.81|20.65|20.86|20.7|20.81|20.65|9
1760119660000|2025-10-10 18:07:40|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|5
1760119670000|2025-10-10 18:07:50|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|29
1760119680000|2025-10-10 18:08:00|20.76|20.6|20.8|20.64|20.8|20.64|20.75|20.59|7
1760119690000|2025-10-10 18:08:10|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|15
1760119700000|2025-10-10 18:08:20|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|1
1760119710000|2025-10-10 18:08:30|20.77|20.61|20.8|20.64|20.8|20.64|20.75|20.59|2
1760119720000|2025-10-10 18:08:40|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|20
1760119730000|2025-10-10 18:08:50|||||||||35
1760119740000|2025-10-10 18:09:00|||||||||2
1760119750000|2025-10-10 18:09:10|||||||||3
1760119760000|2025-10-10 18:09:20|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|11
1760119770000|2025-10-10 18:09:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1760119780000|2025-10-10 18:09:40|20.81|20.65|20.8|20.64|20.85|20.69|20.8|20.64|53
1760119790000|2025-10-10 18:09:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1760119800000|2025-10-10 18:10:00|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|34
1760119810000|2025-10-10 18:10:10|20.81|20.65|20.85|20.69|20.85|20.69|20.8|20.64|1
1760119820000|2025-10-10 18:10:20|||||||||1
1760119830000|2025-10-10 18:10:30|20.81|20.65|20.83|20.67|20.85|20.69|20.8|20.64|55
1760119840000|2025-10-10 18:10:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|15
1760119850000|2025-10-10 18:10:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|12
1760119860000|2025-10-10 18:11:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1760119870000|2025-10-10 18:11:10|20.78|20.62|20.85|20.69|20.85|20.69|20.75|20.59|47
1760119880000|2025-10-10 18:11:20|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|3
1760119890000|2025-10-10 18:11:30|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|29
1760119900000|2025-10-10 18:11:40|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|31
1760119910000|2025-10-10 18:11:50|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|13
1760119920000|2025-10-10 18:12:00|20.84|20.68|20.85|20.69|20.85|20.69|20.81|20.65|3
1760119930000|2025-10-10 18:12:10|||||||||3
1760119940000|2025-10-10 18:12:20|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|47
1760119950000|2025-10-10 18:12:30|||||||||1
1760119960000|2025-10-10 18:12:40|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|81
1760119980000|2025-10-10 18:13:00|||||||||2
1760119990000|2025-10-10 18:13:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|16
1760120000000|2025-10-10 18:13:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|25
1760120010000|2025-10-10 18:13:30|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|4
1760120020000|2025-10-10 18:13:40|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|238
1760120030000|2025-10-10 18:13:50|||||||||4
1760120040000|2025-10-10 18:14:00|||||||||1
1760120050000|2025-10-10 18:14:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|41
1760120060000|2025-10-10 18:14:20|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|8
1760120070000|2025-10-10 18:14:30|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|13
1760120080000|2025-10-10 18:14:40|20.61|20.45|20.6|20.44|20.61|20.45|20.58|20.42|62
1760120090000|2025-10-10 18:14:50|||||||||1
1760120100000|2025-10-10 18:15:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|2
1760120110000|2025-10-10 18:15:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|47
1760120120000|2025-10-10 18:15:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|8
1760120130000|2025-10-10 18:15:30|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|12
1760120150000|2025-10-10 18:15:50|||||||||28
1760120160000|2025-10-10 18:16:00|||||||||2
1760120170000|2025-10-10 18:16:10|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|19
1760120180000|2025-10-10 18:16:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|140
1760120190000|2025-10-10 18:16:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|17
1760120200000|2025-10-10 18:16:40|||||||||11
1760120210000|2025-10-10 18:16:50|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|18
1760120220000|2025-10-10 18:17:00|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|12
1760120230000|2025-10-10 18:17:10|20.58|20.42|20.63|20.47|20.63|20.47|20.57|20.41|30
1760120240000|2025-10-10 18:17:20|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|14
1760120250000|2025-10-10 18:17:30|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|15
1760120260000|2025-10-10 18:17:40|20.62|20.46|20.63|20.47|20.63|20.47|20.58|20.42|82
1760120270000|2025-10-10 18:17:50|||||||||41
1760120280000|2025-10-10 18:18:00|20.65|20.49|20.7|20.54|20.7|20.54|20.63|20.47|55
1760120290000|2025-10-10 18:18:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|71
1760120300000|2025-10-10 18:18:20|||||||||2
1760120310000|2025-10-10 18:18:30|||||||||1
1760120320000|2025-10-10 18:18:40|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|53
1760120330000|2025-10-10 18:18:50|20.69|20.53|20.7|20.54|20.7|20.54|20.68|20.52|5
1760120340000|2025-10-10 18:19:00|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|8
1760120350000|2025-10-10 18:19:10|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|102
1760120360000|2025-10-10 18:19:20|||||||||2
1760120370000|2025-10-10 18:19:30|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|9
1760120380000|2025-10-10 18:19:40|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|2
1760120390000|2025-10-10 18:19:50|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|47
1760120400000|2025-10-10 18:20:00|20.68|20.52|20.63|20.47|20.7|20.54|20.63|20.47|56
1760120410000|2025-10-10 18:20:10|20.65|20.49|20.68|20.52|20.7|20.54|20.65|20.49|81
1760120420000|2025-10-10 18:20:20|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|13
1760120430000|2025-10-10 18:20:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|13
1760120440000|2025-10-10 18:20:40|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|56
1760120450000|2025-10-10 18:20:50|||||||||1
1760120460000|2025-10-10 18:21:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|86
1760120470000|2025-10-10 18:21:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|19
1760120500000|2025-10-10 18:21:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|3
1760120510000|2025-10-10 18:21:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|5
1760120520000|2025-10-10 18:22:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1760120530000|2025-10-10 18:22:10|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|13
1760120540000|2025-10-10 18:22:20|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|9
1760120550000|2025-10-10 18:22:30|||||||||9
1760120560000|2025-10-10 18:22:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|35
1760120570000|2025-10-10 18:22:50|||||||||2
1760120580000|2025-10-10 18:23:00|||||||||7
1760120590000|2025-10-10 18:23:10|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|29
1760120600000|2025-10-10 18:23:20|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|13
1760120610000|2025-10-10 18:23:30|20.64|20.48|20.69|20.53|20.7|20.54|20.63|20.47|21
1760120620000|2025-10-10 18:23:40|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1760120630000|2025-10-10 18:23:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|6
1760120640000|2025-10-10 18:24:00|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|3
1760120650000|2025-10-10 18:24:10|20.69|20.53|20.7|20.54|20.7|20.54|20.68|20.52|19
1760120660000|2025-10-10 18:24:20|20.68|20.52|20.69|20.53|20.7|20.54|20.68|20.52|14
1760120670000|2025-10-10 18:24:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1760120680000|2025-10-10 18:24:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|5
1760120700000|2025-10-10 18:25:00|||||||||3
1760120710000|2025-10-10 18:25:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|12
1760120720000|2025-10-10 18:25:20|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|12
1760120730000|2025-10-10 18:25:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|17
1760120750000|2025-10-10 18:25:50|||||||||5
1760120760000|2025-10-10 18:26:00|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|236
1760120770000|2025-10-10 18:26:10|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|48
1760120780000|2025-10-10 18:26:20|||||||||8
1760120790000|2025-10-10 18:26:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|27
1760120800000|2025-10-10 18:26:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|10
1760120810000|2025-10-10 18:26:50|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|2
1760120820000|2025-10-10 18:27:00|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|1
1760120840000|2025-10-10 18:27:20|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|7
1760120850000|2025-10-10 18:27:30|20.65|20.49|20.7|20.54|20.7|20.54|20.63|20.47|28
1760120860000|2025-10-10 18:27:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|3
1760120870000|2025-10-10 18:27:50|||||||||12
1760120880000|2025-10-10 18:28:00|||||||||2
1760120890000|2025-10-10 18:28:10|||||||||4
1760120910000|2025-10-10 18:28:30|20.7|20.54|20.69|20.53|20.7|20.54|20.68|20.52|72
1760120920000|2025-10-10 18:28:40|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|5
1760120930000|2025-10-10 18:28:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1760120940000|2025-10-10 18:29:00|20.69|20.53|20.7|20.54|20.7|20.54|20.68|20.52|41
1760120950000|2025-10-10 18:29:10|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|4
1760120960000|2025-10-10 18:29:20|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|0
1760120970000|2025-10-10 18:29:30|||||||||10
1760120980000|2025-10-10 18:29:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|86
1760120990000|2025-10-10 18:29:50|||||||||61
1760121000000|2025-10-10 18:30:00|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|117
1760121010000|2025-10-10 18:30:10|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|43
1760121020000|2025-10-10 18:30:20|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|30
1760121030000|2025-10-10 18:30:30|||||||||2
1760121040000|2025-10-10 18:30:40|20.73|20.57|20.73|20.57|20.75|20.59|20.7|20.54|13
1760121050000|2025-10-10 18:30:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|9
1760121060000|2025-10-10 18:31:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|49
1760121070000|2025-10-10 18:31:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|12
1760121080000|2025-10-10 18:31:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|65
1760121090000|2025-10-10 18:31:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|63
1760121100000|2025-10-10 18:31:40|||||||||49
1760121110000|2025-10-10 18:31:50|||||||||22
1760121120000|2025-10-10 18:32:00|||||||||10
1760121130000|2025-10-10 18:32:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|15
1760121140000|2025-10-10 18:32:20|||||||||14
1760121150000|2025-10-10 18:32:30|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|26
1760121160000|2025-10-10 18:32:40|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|20
1760121170000|2025-10-10 18:32:50|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|32
1760121180000|2025-10-10 18:33:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|16
1760121190000|2025-10-10 18:33:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|9
1760121200000|2025-10-10 18:33:20|||||||||11
1760121210000|2025-10-10 18:33:30|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|28
1760121220000|2025-10-10 18:33:40|||||||||4
1760121230000|2025-10-10 18:33:50|||||||||24
1760121240000|2025-10-10 18:34:00|20.71|20.55|20.75|20.59|20.75|20.59|20.7|20.54|17
1760121250000|2025-10-10 18:34:10|||||||||47
1760121260000|2025-10-10 18:34:20|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|7
1760121270000|2025-10-10 18:34:30|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|2
1760121280000|2025-10-10 18:34:40|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|3
1760121290000|2025-10-10 18:34:50|||||||||3
1760121300000|2025-10-10 18:35:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|41
1760121310000|2025-10-10 18:35:10|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|68
1760121320000|2025-10-10 18:35:20|||||||||2
1760121330000|2025-10-10 18:35:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1760121340000|2025-10-10 18:35:40|||||||||15
1760121350000|2025-10-10 18:35:50|20.85|20.69|20.85|20.69|20.85|20.69|20.81|20.65|9
1760121360000|2025-10-10 18:36:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|5
1760121370000|2025-10-10 18:36:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|17
1760121380000|2025-10-10 18:36:20|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|12
1760121390000|2025-10-10 18:36:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1760121400000|2025-10-10 18:36:40|||||||||54
1760121410000|2025-10-10 18:36:50|20.87|20.71|20.91|20.75|20.91|20.75|20.86|20.7|66
1760121420000|2025-10-10 18:37:00|20.87|20.71|20.87|20.71|20.91|20.75|20.87|20.71|21
1760121430000|2025-10-10 18:37:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|48
1760121440000|2025-10-10 18:37:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|19
1760121450000|2025-10-10 18:37:30|||||||||16
1760121460000|2025-10-10 18:37:40|||||||||5
1760121470000|2025-10-10 18:37:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|49
1760121480000|2025-10-10 18:38:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|12
1760121490000|2025-10-10 18:38:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1760121500000|2025-10-10 18:38:20|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|5
1760121510000|2025-10-10 18:38:30|||||||||9
1760121520000|2025-10-10 18:38:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|33
1760121530000|2025-10-10 18:38:50|||||||||14
1760121540000|2025-10-10 18:39:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|19
1760121550000|2025-10-10 18:39:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|20
1760121560000|2025-10-10 18:39:20|||||||||16
1760121570000|2025-10-10 18:39:30|20.91|20.75|20.92|20.76|20.92|20.76|20.89|20.73|29
1760121580000|2025-10-10 18:39:40|||||||||7
1760121590000|2025-10-10 18:39:50|||||||||23
1760121600000|2025-10-10 18:40:00|||||||||15
1760121610000|2025-10-10 18:40:10|||||||||13
1760121620000|2025-10-10 18:40:20|20.94|20.78|20.91|20.75|20.97|20.81|20.91|20.75|134
1760121630000|2025-10-10 18:40:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|14
1760121640000|2025-10-10 18:40:40|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|29
1760121650000|2025-10-10 18:40:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|8
1760121660000|2025-10-10 18:41:00|20.89|20.73|20.87|20.71|20.91|20.75|20.87|20.71|2
1760121670000|2025-10-10 18:41:10|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|29
1760121680000|2025-10-10 18:41:20|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|44
1760121690000|2025-10-10 18:41:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|6
1760121700000|2025-10-10 18:41:40|||||||||1
1760121710000|2025-10-10 18:41:50|||||||||1
1760121720000|2025-10-10 18:42:00|||||||||1
1760121730000|2025-10-10 18:42:10|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|15
1760121740000|2025-10-10 18:42:20|||||||||5
1760121750000|2025-10-10 18:42:30|||||||||4
1760121760000|2025-10-10 18:42:40|||||||||9
1760121770000|2025-10-10 18:42:50|||||||||13
1760121780000|2025-10-10 18:43:00|||||||||60
1760121790000|2025-10-10 18:43:10|||||||||10
1760121800000|2025-10-10 18:43:20|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|87
1760121810000|2025-10-10 18:43:30|||||||||7
1760121820000|2025-10-10 18:43:40|||||||||16
1760121830000|2025-10-10 18:43:50|||||||||5
1760121840000|2025-10-10 18:44:00|||||||||30
1760121850000|2025-10-10 18:44:10|||||||||4
1760121860000|2025-10-10 18:44:20|21.02|20.86|21.02|20.86|21.02|20.86|20.99|20.83|3
1760121870000|2025-10-10 18:44:30|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|48
1760121880000|2025-10-10 18:44:40|||||||||4
1760121890000|2025-10-10 18:44:50|||||||||11
1760121900000|2025-10-10 18:45:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|23
1760121910000|2025-10-10 18:45:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|49
1760121920000|2025-10-10 18:45:20|||||||||26
1760121930000|2025-10-10 18:45:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|7
1760121940000|2025-10-10 18:45:40|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|30
1760121950000|2025-10-10 18:45:50|||||||||5
1760121960000|2025-10-10 18:46:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|23
1760121970000|2025-10-10 18:46:10|||||||||4
1760121980000|2025-10-10 18:46:20|||||||||36
1760121990000|2025-10-10 18:46:30|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|99
1760122000000|2025-10-10 18:46:40|20.97|20.81|20.97|20.81|20.99|20.83|20.96|20.8|37
1760122010000|2025-10-10 18:46:50|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|11
1760122020000|2025-10-10 18:47:00|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|20
1760122030000|2025-10-10 18:47:10|||||||||37
1760122050000|2025-10-10 18:47:30|||||||||4
1760122060000|2025-10-10 18:47:40|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|37
1760122070000|2025-10-10 18:47:50|||||||||7
1760122080000|2025-10-10 18:48:00|20.97|20.81|21.02|20.86|21.04|20.88|20.97|20.81|68
1760122090000|2025-10-10 18:48:10|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|2
1760122100000|2025-10-10 18:48:20|||||||||12
1760122110000|2025-10-10 18:48:30|||||||||30
1760122120000|2025-10-10 18:48:40|||||||||4
1760122130000|2025-10-10 18:48:50|||||||||4
1760122140000|2025-10-10 18:49:00|||||||||8
1760122150000|2025-10-10 18:49:10|||||||||1
1760122160000|2025-10-10 18:49:20|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|24
1760122170000|2025-10-10 18:49:30|||||||||32
1760122180000|2025-10-10 18:49:40|||||||||7
1760122190000|2025-10-10 18:49:50|||||||||3
1760122200000|2025-10-10 18:50:00|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|36
1760122210000|2025-10-10 18:50:10|21.03|20.87|21.04|20.88|21.04|20.88|21.02|20.86|79
1760122220000|2025-10-10 18:50:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|8
1760122230000|2025-10-10 18:50:30|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|33
1760122240000|2025-10-10 18:50:40|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|2
1760122250000|2025-10-10 18:50:50|||||||||11
1760122260000|2025-10-10 18:51:00|||||||||11
1760122270000|2025-10-10 18:51:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|57
1760122280000|2025-10-10 18:51:20|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|124
1760122290000|2025-10-10 18:51:30|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|71
1760122300000|2025-10-10 18:51:40|||||||||5
1760122310000|2025-10-10 18:51:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|89
1760122320000|2025-10-10 18:52:00|||||||||13
1760122340000|2025-10-10 18:52:20|21.08|20.92|21.09|20.93|21.12|20.96|21.08|20.92|33
1760122350000|2025-10-10 18:52:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1760122360000|2025-10-10 18:52:40|||||||||20
1760122370000|2025-10-10 18:52:50|||||||||25
1760122380000|2025-10-10 18:53:00|||||||||34
1760122390000|2025-10-10 18:53:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|33
1760122400000|2025-10-10 18:53:20|21.17|21.01|21.17|21.01|21.17|21.01|21.14|20.98|12
1760122410000|2025-10-10 18:53:30|||||||||47
1760122420000|2025-10-10 18:53:40|||||||||27
1760122430000|2025-10-10 18:53:50|21.16|21|21.12|20.96|21.16|21|21.12|20.96|112
1760122440000|2025-10-10 18:54:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|35
1760122450000|2025-10-10 18:54:10|||||||||7
1760122460000|2025-10-10 18:54:20|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|21
1760122470000|2025-10-10 18:54:30|||||||||7
1760122480000|2025-10-10 18:54:40|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|29
1760122490000|2025-10-10 18:54:50|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|18
1760122500000|2025-10-10 18:55:00|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|17
1760122510000|2025-10-10 18:55:10|21.19|21.03|21.17|21.01|21.19|21.03|21.12|20.96|44
1760122520000|2025-10-10 18:55:20|||||||||16
1760122530000|2025-10-10 18:55:30|21.16|21|21.12|20.96|21.16|21|21.12|20.96|9
1760122540000|2025-10-10 18:55:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|65
1760122550000|2025-10-10 18:55:50|21.14|20.98|21.12|20.96|21.17|21.01|21.12|20.96|48
1760122560000|2025-10-10 18:56:00|||||||||10
1760122570000|2025-10-10 18:56:10|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|14
1760122580000|2025-10-10 18:56:20|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|5
1760122590000|2025-10-10 18:56:30|21.11|20.95|21.12|20.96|21.12|20.96|21.07|20.91|16
1760122600000|2025-10-10 18:56:40|||||||||5
1760122610000|2025-10-10 18:56:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|17
1760122620000|2025-10-10 18:57:00|21.12|20.96|21.16|21|21.16|21|21.11|20.95|44
1760122630000|2025-10-10 18:57:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|26
1760122640000|2025-10-10 18:57:20|21.16|21|21.17|21.01|21.17|21.01|21.16|21|19
1760122650000|2025-10-10 18:57:30|21.16|21|21.16|21|21.17|21.01|21.16|21|12
1760122660000|2025-10-10 18:57:40|21.17|21.01|21.16|21|21.17|21.01|21.16|21|16
1760122670000|2025-10-10 18:57:50|||||||||1
1760122680000|2025-10-10 18:58:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|11
1760122690000|2025-10-10 18:58:10|||||||||7
1760122700000|2025-10-10 18:58:20|21.17|21.01|21.16|21|21.17|21.01|21.12|20.96|1
1760122710000|2025-10-10 18:58:30|||||||||1
1760122720000|2025-10-10 18:58:40|21.12|20.96|21.16|21|21.16|21|21.12|20.96|21
1760122730000|2025-10-10 18:58:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1760122740000|2025-10-10 18:59:00|21.16|21|21.16|21|21.16|21|21.16|21|7
1760122750000|2025-10-10 18:59:10|21.14|20.98|21.12|20.96|21.16|21|21.12|20.96|40
1760122760000|2025-10-10 18:59:20|||||||||5
1760122770000|2025-10-10 18:59:30|21.16|21|21.12|20.96|21.16|21|21.12|20.96|10
1760122780000|2025-10-10 18:59:40|||||||||4
1760122790000|2025-10-10 18:59:50|21.16|21|21.16|21|21.16|21|21.16|21|33
1760122800000|2025-10-10 19:00:00|21.17|21.01|21.06|20.9|21.17|21.01|21.06|20.9|101
1760122810000|2025-10-10 19:00:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|33
1760122820000|2025-10-10 19:00:20|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|15
1760122830000|2025-10-10 19:00:30|21.05|20.89|21|20.84|21.05|20.89|21|20.84|28
1760122840000|2025-10-10 19:00:40|20.96|20.8|21|20.84|21|20.84|20.95|20.79|54
1760122850000|2025-10-10 19:00:50|||||||||29
1760122860000|2025-10-10 19:01:00|21.01|20.85|21.01|20.85|21.05|20.89|21|20.84|6
1760122870000|2025-10-10 19:01:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|64
1760122880000|2025-10-10 19:01:20|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|42
1760122890000|2025-10-10 19:01:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|7
1760122900000|2025-10-10 19:01:40|||||||||10
1760122910000|2025-10-10 19:01:50|||||||||10
1760122920000|2025-10-10 19:02:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|41
1760122930000|2025-10-10 19:02:10|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|25
1760122940000|2025-10-10 19:02:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|28
1760122950000|2025-10-10 19:02:30|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|28
1760122960000|2025-10-10 19:02:40|21.07|20.91|21.11|20.95|21.11|20.95|21.06|20.9|19
1760122970000|2025-10-10 19:02:50|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|43
1760122980000|2025-10-10 19:03:00|21.1|20.94|21.1|20.94|21.11|20.95|21.06|20.9|34
1760122990000|2025-10-10 19:03:10|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|32
1760123000000|2025-10-10 19:03:20|21.06|20.9|21.06|20.9|21.1|20.94|21.06|20.9|7
1760123010000|2025-10-10 19:03:30|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|9
1760123020000|2025-10-10 19:03:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|6
1760123030000|2025-10-10 19:03:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|28
1760123040000|2025-10-10 19:04:00|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|10
1760123050000|2025-10-10 19:04:10|21.1|20.94|21.1|20.94|21.11|20.95|21.06|20.9|27
1760123060000|2025-10-10 19:04:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1760123070000|2025-10-10 19:04:30|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|16
1760123080000|2025-10-10 19:04:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|9
1760123090000|2025-10-10 19:04:50|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|6
1760123100000|2025-10-10 19:05:00|21.05|20.89|21.05|20.89|21.05|20.89|21.01|20.85|8
1760123110000|2025-10-10 19:05:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|13
1760123120000|2025-10-10 19:05:20|21.08|20.92|21.06|20.9|21.1|20.94|21.06|20.9|15
1760123130000|2025-10-10 19:05:30|21.08|20.92|21.06|20.9|21.1|20.94|21.06|20.9|7
1760123140000|2025-10-10 19:05:40|21.05|20.89|21.05|20.89|21.05|20.89|21|20.84|78
1760123150000|2025-10-10 19:05:50|||||||||29
1760123160000|2025-10-10 19:06:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|27
1760123170000|2025-10-10 19:06:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|25
1760123180000|2025-10-10 19:06:20|21|20.84|21|20.84|21|20.84|21|20.84|25
1760123190000|2025-10-10 19:06:30|21.01|20.85|21|20.84|21.01|20.85|21|20.84|11
1760123200000|2025-10-10 19:06:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|62
1760123210000|2025-10-10 19:06:50|||||||||2
1760123220000|2025-10-10 19:07:00|20.98|20.82|20.98|20.82|20.98|20.82|20.95|20.79|3
1760123230000|2025-10-10 19:07:10|20.96|20.8|21|20.84|21|20.84|20.96|20.8|20
1760123240000|2025-10-10 19:07:20|20.98|20.82|21|20.84|21|20.84|20.98|20.82|21
1760123250000|2025-10-10 19:07:30|20.98|20.82|21|20.84|21|20.84|20.98|20.82|21
1760123260000|2025-10-10 19:07:40|20.98|20.82|21|20.84|21|20.84|20.98|20.82|5
1760123270000|2025-10-10 19:07:50|20.99|20.83|21|20.84|21|20.84|20.99|20.83|6
1760123280000|2025-10-10 19:08:00|20.99|20.83|21|20.84|21|20.84|20.98|20.82|9
1760123290000|2025-10-10 19:08:10|21.05|20.89|21.01|20.85|21.05|20.89|21|20.84|16
1760123300000|2025-10-10 19:08:20|21.03|20.87|21|20.84|21.05|20.89|21|20.84|63
1760123310000|2025-10-10 19:08:30|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|12
1760123320000|2025-10-10 19:08:40|21|20.84|21|20.84|21.01|20.85|21|20.84|14
1760123330000|2025-10-10 19:08:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|4
1760123340000|2025-10-10 19:09:00|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|2
1760123350000|2025-10-10 19:09:10|21.03|20.87|21.05|20.89|21.05|20.89|21.01|20.85|3
1760123360000|2025-10-10 19:09:20|||||||||4
1760123370000|2025-10-10 19:09:30|||||||||25
1760123380000|2025-10-10 19:09:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|60
1760123390000|2025-10-10 19:09:50|||||||||1
1760123400000|2025-10-10 19:10:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|81
1760123410000|2025-10-10 19:10:10|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|40
1760123420000|2025-10-10 19:10:20|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|18
1760123430000|2025-10-10 19:10:30|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|6
1760123440000|2025-10-10 19:10:40|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|8
1760123450000|2025-10-10 19:10:50|||||||||3
1760123460000|2025-10-10 19:11:00|21.01|20.85|21.05|20.89|21.06|20.9|21.01|20.85|12
1760123470000|2025-10-10 19:11:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|16
1760123480000|2025-10-10 19:11:20|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|20
1760123490000|2025-10-10 19:11:30|||||||||17
1760123500000|2025-10-10 19:11:40|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|12
1760123520000|2025-10-10 19:12:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|40
1760123530000|2025-10-10 19:12:10|21.16|21|21.16|21|21.16|21|21.16|21|24
1760123540000|2025-10-10 19:12:20|||||||||8
1760123550000|2025-10-10 19:12:30|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|5
1760123560000|2025-10-10 19:12:40|||||||||14
1760123570000|2025-10-10 19:12:50|21.16|21|21.12|20.96|21.16|21|21.12|20.96|18
1760123580000|2025-10-10 19:13:00|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|72
1760123590000|2025-10-10 19:13:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|76
1760123600000|2025-10-10 19:13:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|49
1760123610000|2025-10-10 19:13:30|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|8
1760123620000|2025-10-10 19:13:40|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|14
1760123630000|2025-10-10 19:13:50|21.12|20.96|21.16|21|21.16|21|21.12|20.96|5
1760123640000|2025-10-10 19:14:00|21.14|20.98|21.12|20.96|21.14|20.98|21.11|20.95|30
1760123650000|2025-10-10 19:14:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|11
1760123660000|2025-10-10 19:14:20|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|17
1760123670000|2025-10-10 19:14:30|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|22
1760123680000|2025-10-10 19:14:40|||||||||3
1760123690000|2025-10-10 19:14:50|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|48
1760123700000|2025-10-10 19:15:00|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|21
1760123710000|2025-10-10 19:15:10|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|21
1760123720000|2025-10-10 19:15:20|21.12|20.96|21.16|21|21.16|21|21.12|20.96|32
1760123730000|2025-10-10 19:15:30|21.12|20.96|21.16|21|21.16|21|21.12|20.96|3
1760123740000|2025-10-10 19:15:40|21.12|20.96|21.12|20.96|21.14|20.98|21.11|20.95|54
1760123750000|2025-10-10 19:15:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|28
1760123760000|2025-10-10 19:16:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|59
1760123770000|2025-10-10 19:16:10|21.12|20.96|21.11|20.95|21.16|21|21.11|20.95|8
1760123780000|2025-10-10 19:16:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|62
1760123790000|2025-10-10 19:16:30|||||||||4
1760123800000|2025-10-10 19:16:40|||||||||4
1760123810000|2025-10-10 19:16:50|||||||||3
1760123820000|2025-10-10 19:17:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|19
1760123830000|2025-10-10 19:17:10|||||||||1
1760123840000|2025-10-10 19:17:20|21.1|20.94|21.06|20.9|21.1|20.94|21.05|20.89|65
1760123850000|2025-10-10 19:17:30|||||||||3
1760123870000|2025-10-10 19:17:50|21.1|20.94|21.11|20.95|21.11|20.95|21.06|20.9|51
1760123880000|2025-10-10 19:18:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|14
1760123890000|2025-10-10 19:18:10|||||||||2
1760123900000|2025-10-10 19:18:20|||||||||2
1760123910000|2025-10-10 19:18:30|||||||||3
1760123920000|2025-10-10 19:18:40|||||||||3
1760123940000|2025-10-10 19:19:00|||||||||36
1760123950000|2025-10-10 19:19:10|||||||||2
1760123960000|2025-10-10 19:19:20|21.06|20.9|21.08|20.92|21.11|20.95|21.06|20.9|30
1760123970000|2025-10-10 19:19:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1760123980000|2025-10-10 19:19:40|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|14
1760123990000|2025-10-10 19:19:50|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|20
1760124000000|2025-10-10 19:20:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|62
1760124020000|2025-10-10 19:20:20|21.05|20.89|21.11|20.95|21.11|20.95|21.05|20.89|92
1760124030000|2025-10-10 19:20:30|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|10
1760124040000|2025-10-10 19:20:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|11
1760124050000|2025-10-10 19:20:50|||||||||42
1760124060000|2025-10-10 19:21:00|||||||||36
1760124070000|2025-10-10 19:21:10|||||||||3
1760124090000|2025-10-10 19:21:30|||||||||6
1760124110000|2025-10-10 19:21:50|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|25
1760124120000|2025-10-10 19:22:00|21.16|21|21.16|21|21.16|21|21.16|21|2
1760124150000|2025-10-10 19:22:30|21.17|21.01|21.16|21|21.17|21.01|21.16|21|20
1760124160000|2025-10-10 19:22:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1760124170000|2025-10-10 19:22:50|||||||||2
1760124180000|2025-10-10 19:23:00|21.16|21|21.16|21|21.16|21|21.16|21|1
1760124190000|2025-10-10 19:23:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|40
1760124200000|2025-10-10 19:23:20|21.17|21.01|21.16|21|21.17|21.01|21.16|21|25
1760124210000|2025-10-10 19:23:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|99
1760124220000|2025-10-10 19:23:40|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|23
1760124230000|2025-10-10 19:23:50|||||||||7
1760124240000|2025-10-10 19:24:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|19
1760124250000|2025-10-10 19:24:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|8
1760124260000|2025-10-10 19:24:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1760124270000|2025-10-10 19:24:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|66
1760124280000|2025-10-10 19:24:40|21.17|21.01|21.16|21|21.18|21.02|21.16|21|63
1760124290000|2025-10-10 19:24:50|21.18|21.02|21.16|21|21.18|21.02|21.16|21|37
1760124300000|2025-10-10 19:25:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|80
1760124310000|2025-10-10 19:25:10|21.13|20.97|21.16|21|21.16|21|21.13|20.97|13
1760124320000|2025-10-10 19:25:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1760124330000|2025-10-10 19:25:30|21.16|21|21.18|21.02|21.18|21.02|21.16|21|26
1760124340000|2025-10-10 19:25:40|||||||||63
1760124350000|2025-10-10 19:25:50|||||||||6
1760124370000|2025-10-10 19:26:10|21.16|21|21.18|21.02|21.18|21.02|21.16|21|47
1760124380000|2025-10-10 19:26:20|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|61
1760124400000|2025-10-10 19:26:40|||||||||4
1760124410000|2025-10-10 19:26:50|||||||||4
1760124420000|2025-10-10 19:27:00|||||||||5
1760124430000|2025-10-10 19:27:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|12
1760124450000|2025-10-10 19:27:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|62
1760124460000|2025-10-10 19:27:40|||||||||5
1760124470000|2025-10-10 19:27:50|||||||||51
1760124480000|2025-10-10 19:28:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|21
1760124490000|2025-10-10 19:28:10|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|6
1760124500000|2025-10-10 19:28:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1760124510000|2025-10-10 19:28:30|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|26
1760124520000|2025-10-10 19:28:40|21.24|21.08|21.24|21.08|21.29|21.13|21.24|21.08|23
1760124530000|2025-10-10 19:28:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|56
1760124540000|2025-10-10 19:29:00|21.28|21.12|21.28|21.12|21.29|21.13|21.24|21.08|38
1760124550000|2025-10-10 19:29:10|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|139
1760124560000|2025-10-10 19:29:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|37
1760124570000|2025-10-10 19:29:30|||||||||10
1760124580000|2025-10-10 19:29:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|48
1760124590000|2025-10-10 19:29:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|29
1760124600000|2025-10-10 19:30:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|67
1760124610000|2025-10-10 19:30:10|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|1
1760124620000|2025-10-10 19:30:20|21.23|21.07|21.24|21.08|21.24|21.08|21.19|21.03|88
1760124630000|2025-10-10 19:30:30|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|28
1760124640000|2025-10-10 19:30:40|||||||||18
1760124650000|2025-10-10 19:30:50|||||||||5
1760124660000|2025-10-10 19:31:00|||||||||3
1760124670000|2025-10-10 19:31:10|||||||||38
1760124680000|2025-10-10 19:31:20|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|25
1760124690000|2025-10-10 19:31:30|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|34
1760124700000|2025-10-10 19:31:40|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|9
1760124710000|2025-10-10 19:31:50|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|50
1760124720000|2025-10-10 19:32:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|27
1760124730000|2025-10-10 19:32:10|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|59
1760124740000|2025-10-10 19:32:20|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|5
1760124750000|2025-10-10 19:32:30|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|5
1760124760000|2025-10-10 19:32:40|||||||||3
1760124770000|2025-10-10 19:32:50|||||||||8
1760124790000|2025-10-10 19:33:10|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|32
1760124800000|2025-10-10 19:33:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|46
1760124810000|2025-10-10 19:33:30|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|14
1760124820000|2025-10-10 19:33:40|||||||||20
1760124830000|2025-10-10 19:33:50|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|19
1760124840000|2025-10-10 19:34:00|||||||||5
1760124850000|2025-10-10 19:34:10|||||||||1
1760124860000|2025-10-10 19:34:20|||||||||3
1760124870000|2025-10-10 19:34:30|||||||||18
1760124880000|2025-10-10 19:34:40|||||||||3
1760124890000|2025-10-10 19:34:50|||||||||11
1760124900000|2025-10-10 19:35:00|||||||||14
1760124910000|2025-10-10 19:35:10|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|36
1760124920000|2025-10-10 19:35:20|21.37|21.21|21.37|21.21|21.37|21.21|21.35|21.19|159
1760124930000|2025-10-10 19:35:30|||||||||2
1760124940000|2025-10-10 19:35:40|||||||||6
1760124950000|2025-10-10 19:35:50|||||||||6
1760124960000|2025-10-10 19:36:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|116
1760124970000|2025-10-10 19:36:10|21.36|21.2|21.37|21.21|21.37|21.21|21.35|21.19|106
1760124980000|2025-10-10 19:36:20|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|1
1760124990000|2025-10-10 19:36:30|||||||||1
1760125000000|2025-10-10 19:36:40|||||||||17
1760125010000|2025-10-10 19:36:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|82
1760125020000|2025-10-10 19:37:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|23
1760125030000|2025-10-10 19:37:10|||||||||8
1760125040000|2025-10-10 19:37:20|||||||||11
1760125050000|2025-10-10 19:37:30|||||||||4
1760125060000|2025-10-10 19:37:40|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|31
1760125070000|2025-10-10 19:37:50|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|17
1760125080000|2025-10-10 19:38:00|||||||||7
1760125090000|2025-10-10 19:38:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|17
1760125100000|2025-10-10 19:38:20|||||||||13
1760125110000|2025-10-10 19:38:30|||||||||18
1760125120000|2025-10-10 19:38:40|21.42|21.26|21.42|21.26|21.42|21.26|21.4|21.24|43
1760125130000|2025-10-10 19:38:50|||||||||24
1760125140000|2025-10-10 19:39:00|||||||||5
1760125150000|2025-10-10 19:39:10|||||||||103
1760125160000|2025-10-10 19:39:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|110
1760125170000|2025-10-10 19:39:30|||||||||58
1760125180000|2025-10-10 19:39:40|||||||||25
1760125190000|2025-10-10 19:39:50|||||||||6
1760125200000|2025-10-10 19:40:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|58
1760125210000|2025-10-10 19:40:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|10
1760125220000|2025-10-10 19:40:20|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|43
1760125230000|2025-10-10 19:40:30|21.32|21.16|21.37|21.21|21.38|21.22|21.32|21.16|197
1760125240000|2025-10-10 19:40:40|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|21
1760125250000|2025-10-10 19:40:50|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|56
1760125260000|2025-10-10 19:41:00|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|80
1760125270000|2025-10-10 19:41:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|80
1760125280000|2025-10-10 19:41:20|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|54
1760125290000|2025-10-10 19:41:30|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|30
1760125300000|2025-10-10 19:41:40|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|155
1760125310000|2025-10-10 19:41:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|31
1760125320000|2025-10-10 19:42:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|81
1760125330000|2025-10-10 19:42:10|21.15|20.99|21.17|21.01|21.2|21.04|21.15|20.99|39
1760125340000|2025-10-10 19:42:20|21.2|21.04|21.22|21.06|21.22|21.06|21.17|21.01|63
1760125350000|2025-10-10 19:42:30|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|60
1760125360000|2025-10-10 19:42:40|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|60
1760125370000|2025-10-10 19:42:50|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|5
1760125380000|2025-10-10 19:43:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|150
1760125390000|2025-10-10 19:43:10|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|29
1760125400000|2025-10-10 19:43:20|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|21
1760125410000|2025-10-10 19:43:30|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|11
1760125420000|2025-10-10 19:43:40|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|45
1760125430000|2025-10-10 19:43:50|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|86
1760125440000|2025-10-10 19:44:00|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|50
1760125450000|2025-10-10 19:44:10|21.15|20.99|21.12|20.96|21.17|21.01|21.12|20.96|17
1760125460000|2025-10-10 19:44:20|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|181
1760125470000|2025-10-10 19:44:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|55
1760125480000|2025-10-10 19:44:40|21|20.84|21|20.84|21|20.84|21|20.84|84
1760125490000|2025-10-10 19:44:50|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|18
1760125500000|2025-10-10 19:45:00|21|20.84|20.95|20.79|21|20.84|20.94|20.78|184
1760125510000|2025-10-10 19:45:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|126
1760125520000|2025-10-10 19:45:20|20.92|20.76|20.9|20.74|20.94|20.78|20.9|20.74|67
1760125530000|2025-10-10 19:45:30|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|115
1760125540000|2025-10-10 19:45:40|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|128
1760125550000|2025-10-10 19:45:50|||||||||26
1760125560000|2025-10-10 19:46:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|78
1760125570000|2025-10-10 19:46:10|20.94|20.78|20.9|20.74|20.94|20.78|20.89|20.73|175
1760125580000|2025-10-10 19:46:20|20.94|20.78|20.95|20.79|20.95|20.79|20.9|20.74|143
1760125590000|2025-10-10 19:46:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|58
1760125600000|2025-10-10 19:46:40|||||||||29
1760125610000|2025-10-10 19:46:50|||||||||1
1760125620000|2025-10-10 19:47:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|18
1760125630000|2025-10-10 19:47:10|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|56
1760125640000|2025-10-10 19:47:20|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|193
1760125650000|2025-10-10 19:47:30|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|51
1760125660000|2025-10-10 19:47:40|20.85|20.69|20.85|20.69|20.9|20.74|20.84|20.68|138
1760125670000|2025-10-10 19:47:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|68
1760125680000|2025-10-10 19:48:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|67
1760125690000|2025-10-10 19:48:10|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|84
1760125700000|2025-10-10 19:48:20|20.8|20.64|20.85|20.69|20.87|20.71|20.8|20.64|135
1760125710000|2025-10-10 19:48:30|20.89|20.73|20.85|20.69|20.89|20.73|20.84|20.68|26
1760125720000|2025-10-10 19:48:40|20.9|20.74|20.9|20.74|20.9|20.74|20.85|20.69|29
1760125730000|2025-10-10 19:48:50|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|66
1760125740000|2025-10-10 19:49:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|13
1760125750000|2025-10-10 19:49:10|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|37
1760125760000|2025-10-10 19:49:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|35
1760125770000|2025-10-10 19:49:30|20.89|20.73|20.97|20.81|20.97|20.81|20.88|20.72|125
1760125780000|2025-10-10 19:49:40|20.95|20.79|20.95|20.79|20.97|20.81|20.92|20.76|31
1760125790000|2025-10-10 19:49:50|20.96|20.8|20.97|20.81|20.97|20.81|20.95|20.79|135
1760125800000|2025-10-10 19:50:00|20.95|20.79|21.02|20.86|21.02|20.86|20.95|20.79|103
1760125810000|2025-10-10 19:50:10|21.03|20.87|21.07|20.91|21.08|20.92|21.03|20.87|232
1760125820000|2025-10-10 19:50:20|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|28
1760125830000|2025-10-10 19:50:30|21.03|20.87|20.92|20.76|21.03|20.87|20.9|20.74|110
1760125840000|2025-10-10 19:50:40|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|106
1760125850000|2025-10-10 19:50:50|20.96|20.8|20.97|20.81|20.97|20.81|20.95|20.79|7
1760125860000|2025-10-10 19:51:00|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|63
1760125870000|2025-10-10 19:51:10|20.92|20.76|20.92|20.76|20.97|20.81|20.9|20.74|117
1760125880000|2025-10-10 19:51:20|||||||||10
1760125890000|2025-10-10 19:51:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|78
1760125900000|2025-10-10 19:51:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|110
1760125910000|2025-10-10 19:51:50|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|18
1760125920000|2025-10-10 19:52:00|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|38
1760125930000|2025-10-10 19:52:10|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|6
1760125940000|2025-10-10 19:52:20|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|170
1760125950000|2025-10-10 19:52:30|||||||||38
1760125960000|2025-10-10 19:52:40|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|68
1760125970000|2025-10-10 19:52:50|20.95|20.79|20.97|20.81|20.98|20.82|20.95|20.79|72
1760125980000|2025-10-10 19:53:00|20.98|20.82|20.97|20.81|21.02|20.86|20.97|20.81|28
1760125990000|2025-10-10 19:53:10|21|20.84|20.97|20.81|21.02|20.86|20.96|20.8|32
1760126000000|2025-10-10 19:53:20|21|20.84|20.95|20.79|21|20.84|20.95|20.79|47
1760126010000|2025-10-10 19:53:30|20.97|20.81|20.92|20.76|20.99|20.83|20.92|20.76|199
1760126020000|2025-10-10 19:53:40|20.95|20.79|20.97|20.81|21.02|20.86|20.95|20.79|67
1760126030000|2025-10-10 19:53:50|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|193
1760126040000|2025-10-10 19:54:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|234
1760126050000|2025-10-10 19:54:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|126
1760126060000|2025-10-10 19:54:20|21.1|20.94|21.16|21|21.16|21|21.1|20.94|216
1760126070000|2025-10-10 19:54:30|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|143
1760126080000|2025-10-10 19:54:40|21.16|21|21.16|21|21.16|21|21.16|21|39
1760126090000|2025-10-10 19:54:50|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|104
1760126100000|2025-10-10 19:55:00|21.21|21.05|21.23|21.07|21.28|21.12|21.21|21.05|156
1760126110000|2025-10-10 19:55:10|21.24|21.08|21.23|21.07|21.28|21.12|21.23|21.07|83
1760126120000|2025-10-10 19:55:20|21.24|21.08|21.28|21.12|21.29|21.13|21.23|21.07|80
1760126130000|2025-10-10 19:55:30|21.24|21.08|21.24|21.08|21.28|21.12|21.24|21.08|102
1760126140000|2025-10-10 19:55:40|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|79
1760126150000|2025-10-10 19:55:50|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|58
1760126160000|2025-10-10 19:56:00|21.23|21.07|21.21|21.05|21.26|21.1|21.21|21.05|88
1760126170000|2025-10-10 19:56:10|21.23|21.07|21.23|21.07|21.26|21.1|21.21|21.05|58
1760126180000|2025-10-10 19:56:20|21.22|21.06|21.23|21.07|21.23|21.07|21.21|21.05|39
1760126190000|2025-10-10 19:56:30|||||||||8
1760126200000|2025-10-10 19:56:40|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|88
1760126210000|2025-10-10 19:56:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|41
1760126220000|2025-10-10 19:57:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|209
1760126230000|2025-10-10 19:57:10|21.21|21.05|21.2|21.04|21.26|21.1|21.2|21.04|41
1760126240000|2025-10-10 19:57:20|21.21|21.05|21.22|21.06|21.23|21.07|21.21|21.05|102
1760126250000|2025-10-10 19:57:30|21.23|21.07|21.23|21.07|21.26|21.1|21.21|21.05|13
1760126260000|2025-10-10 19:57:40|21.21|21.05|21.2|21.04|21.26|21.1|21.18|21.02|34
1760126270000|2025-10-10 19:57:50|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|77
1760126280000|2025-10-10 19:58:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|136
1760126290000|2025-10-10 19:58:10|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|88
1760126300000|2025-10-10 19:58:20|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|132
1760126310000|2025-10-10 19:58:30|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|326
1760126320000|2025-10-10 19:58:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|34
1760126330000|2025-10-10 19:58:50|21.18|21.02|21.15|20.99|21.18|21.02|21.13|20.97|85
1760126340000|2025-10-10 19:59:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|144
1760126350000|2025-10-10 19:59:10|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|55
1760126360000|2025-10-10 19:59:20|||||||||48
1760126370000|2025-10-10 19:59:30|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|129
1760126380000|2025-10-10 19:59:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|88
1760126390000|2025-10-10 19:59:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|185
1760126400000|2025-10-10 20:00:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|45
1760126410000|2025-10-10 20:00:10|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|118
1760126420000|2025-10-10 20:00:20|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|65
1760126430000|2025-10-10 20:00:30|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|38
1760126440000|2025-10-10 20:00:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|18
1760126450000|2025-10-10 20:00:50|||||||||53
1760126460000|2025-10-10 20:01:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1760126470000|2025-10-10 20:01:10|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|54
1760126480000|2025-10-10 20:01:20|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|26
1760126490000|2025-10-10 20:01:30|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|27
1760126500000|2025-10-10 20:01:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|190
1760126510000|2025-10-10 20:01:50|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|31
1760126520000|2025-10-10 20:02:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|4
1760126530000|2025-10-10 20:02:10|||||||||13
1760126540000|2025-10-10 20:02:20|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|13
1760126560000|2025-10-10 20:02:40|21.21|21.05|21.2|21.04|21.21|21.05|21.16|21|49
1760126570000|2025-10-10 20:02:50|||||||||10
1760126580000|2025-10-10 20:03:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|117
1760126590000|2025-10-10 20:03:10|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|36
1760126600000|2025-10-10 20:03:20|||||||||1
1760126610000|2025-10-10 20:03:30|||||||||1
1760126620000|2025-10-10 20:03:40|||||||||19
1760126630000|2025-10-10 20:03:50|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|41
1760126650000|2025-10-10 20:04:10|||||||||4
1760126670000|2025-10-10 20:04:30|||||||||10
1760126690000|2025-10-10 20:04:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|43
1760126700000|2025-10-10 20:05:00|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|65
1760126710000|2025-10-10 20:05:10|||||||||2
1760126720000|2025-10-10 20:05:20|||||||||12
1760126730000|2025-10-10 20:05:30|||||||||16
1760126740000|2025-10-10 20:05:40|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|86
1760126750000|2025-10-10 20:05:50|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|38
1760126760000|2025-10-10 20:06:00|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|49
1760126770000|2025-10-10 20:06:10|||||||||2
1760126780000|2025-10-10 20:06:20|||||||||1
1760126790000|2025-10-10 20:06:30|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|46
1760126800000|2025-10-10 20:06:40|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|49
1760126810000|2025-10-10 20:06:50|||||||||66
1760126820000|2025-10-10 20:07:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|63
1760126830000|2025-10-10 20:07:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|48
1760126850000|2025-10-10 20:07:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|82
1760126860000|2025-10-10 20:07:40|||||||||36
1760126870000|2025-10-10 20:07:50|21.13|20.97|21.13|20.97|21.17|21.01|21.13|20.97|8
1760126880000|2025-10-10 20:08:00|||||||||3
1760126890000|2025-10-10 20:08:10|||||||||1
1760126900000|2025-10-10 20:08:20|||||||||1
1760126910000|2025-10-10 20:08:30|||||||||6
1760126920000|2025-10-10 20:08:40|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|3
1760126930000|2025-10-10 20:08:50|||||||||30
1760126940000|2025-10-10 20:09:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|25
1760126950000|2025-10-10 20:09:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|53
1760126960000|2025-10-10 20:09:20|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|9
1760126970000|2025-10-10 20:09:30|||||||||2
1760126980000|2025-10-10 20:09:40|||||||||10
1760126990000|2025-10-10 20:09:50|||||||||5
1760127000000|2025-10-10 20:10:00|21.17|21.01|21.13|20.97|21.18|21.02|21.13|20.97|6
1760127010000|2025-10-10 20:10:10|||||||||3
1760127020000|2025-10-10 20:10:20|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|22
1760127030000|2025-10-10 20:10:30|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|33
1760127040000|2025-10-10 20:10:40|||||||||22
1760127050000|2025-10-10 20:10:50|||||||||42
1760127060000|2025-10-10 20:11:00|||||||||22
1760127070000|2025-10-10 20:11:10|||||||||2
1760127100000|2025-10-10 20:11:40|||||||||8
1760127110000|2025-10-10 20:11:50|||||||||20
1760127120000|2025-10-10 20:12:00|||||||||1
1760127140000|2025-10-10 20:12:20|||||||||70
1760127150000|2025-10-10 20:12:30|||||||||17
1760127160000|2025-10-10 20:12:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|30
1760127170000|2025-10-10 20:12:50|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|2
1760127180000|2025-10-10 20:13:00|||||||||2
1760127190000|2025-10-10 20:13:10|||||||||6
1760127200000|2025-10-10 20:13:20|||||||||9
1760127210000|2025-10-10 20:13:30|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|11
1760127220000|2025-10-10 20:13:40|||||||||18
1760127230000|2025-10-10 20:13:50|||||||||4
1760127240000|2025-10-10 20:14:00|||||||||2
1760127250000|2025-10-10 20:14:10|||||||||3
1760127260000|2025-10-10 20:14:20|||||||||2
1760127270000|2025-10-10 20:14:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|16
1760127280000|2025-10-10 20:14:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|240
1760127290000|2025-10-10 20:14:50|||||||||9
1760128210000|2025-10-10 20:30:10|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|0
1760128220000|2025-10-10 20:30:20|21.08|20.92|21.08|20.92|21.1|20.94|21.06|20.9|0
1760128230000|2025-10-10 20:30:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1760128260000|2025-10-10 20:31:00|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|26
1760128290000|2025-10-10 20:31:30|||||||||22
1760128330000|2025-10-10 20:32:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1760128340000|2025-10-10 20:32:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1760128350000|2025-10-10 20:32:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1760128390000|2025-10-10 20:33:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|64
1760128400000|2025-10-10 20:33:20|||||||||15
1760128420000|2025-10-10 20:33:40|||||||||6
1760128450000|2025-10-10 20:34:10|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|0
1760128460000|2025-10-10 20:34:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|36
1760128490000|2025-10-10 20:34:50|||||||||3
1760128500000|2025-10-10 20:35:00|||||||||14
1760128560000|2025-10-10 20:36:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1760128570000|2025-10-10 20:36:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|0
1760128580000|2025-10-10 20:36:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|6
1760128610000|2025-10-10 20:36:50|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|3
1760128620000|2025-10-10 20:37:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1760128630000|2025-10-10 20:37:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1760128640000|2025-10-10 20:37:20|21.07|20.91|21.1|20.94|21.11|20.95|21.07|20.91|55
1760128660000|2025-10-10 20:37:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1760128680000|2025-10-10 20:38:00|||||||||4
1760128690000|2025-10-10 20:38:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1760128700000|2025-10-10 20:38:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|19
1760128720000|2025-10-10 20:38:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1760128730000|2025-10-10 20:38:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1760128740000|2025-10-10 20:39:00|||||||||2
1760128770000|2025-10-10 20:39:30|||||||||3
1760128780000|2025-10-10 20:39:40|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|3
1760128800000|2025-10-10 20:40:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1760128810000|2025-10-10 20:40:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1760128830000|2025-10-10 20:40:30|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|4
1760128870000|2025-10-10 20:41:10|||||||||15
1760128880000|2025-10-10 20:41:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1760128920000|2025-10-10 20:42:00|||||||||2
1760128930000|2025-10-10 20:42:10|||||||||1
1760128950000|2025-10-10 20:42:30|||||||||1
1760128970000|2025-10-10 20:42:50|||||||||2
1760129010000|2025-10-10 20:43:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1760129030000|2025-10-10 20:43:50|||||||||4
1760129040000|2025-10-10 20:44:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1760129060000|2025-10-10 20:44:20|||||||||1
1760129080000|2025-10-10 20:44:40|||||||||1
1760129100000|2025-10-10 20:45:00|||||||||3
1760129130000|2025-10-10 20:45:30|||||||||33
1760129140000|2025-10-10 20:45:40|||||||||7
1760129150000|2025-10-10 20:45:50|||||||||2
1760129160000|2025-10-10 20:46:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1760129170000|2025-10-10 20:46:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1760129210000|2025-10-10 20:46:50|||||||||3
1760129270000|2025-10-10 20:47:50|||||||||9
1760129280000|2025-10-10 20:48:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|23
1760129290000|2025-10-10 20:48:10|||||||||2
1760129310000|2025-10-10 20:48:30|||||||||10
1760129360000|2025-10-10 20:49:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1760129370000|2025-10-10 20:49:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1760129380000|2025-10-10 20:49:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1760129390000|2025-10-10 20:49:50|||||||||4
1760129400000|2025-10-10 20:50:00|21.08|20.92|21.18|21.02|21.18|21.02|21.08|20.92|41
1760129410000|2025-10-10 20:50:10|21.2|21.04|21.34|21.18|21.34|21.18|21.19|21.03|240
1760129420000|2025-10-10 20:50:20|21.36|21.2|21.31|21.15|21.36|21.2|21.28|21.12|76
1760129430000|2025-10-10 20:50:30|21.34|21.18|21.42|21.26|21.42|21.26|21.34|21.18|133
1760129440000|2025-10-10 20:50:40|21.43|21.27|21.43|21.27|21.5|21.34|21.42|21.26|172
1760129450000|2025-10-10 20:50:50|21.42|21.26|21.42|21.26|21.43|21.27|21.36|21.2|63
1760129460000|2025-10-10 20:51:00|21.41|21.25|21.43|21.27|21.45|21.29|21.36|21.2|141
1760129470000|2025-10-10 20:51:10|21.45|21.29|21.49|21.33|21.5|21.34|21.45|21.29|67
1760129480000|2025-10-10 20:51:20|21.52|21.36|21.59|21.43|21.61|21.45|21.52|21.36|20
1760129490000|2025-10-10 20:51:30|21.6|21.44|21.56|21.4|21.6|21.44|21.55|21.39|35
1760129500000|2025-10-10 20:51:40|21.55|21.39|21.55|21.39|21.61|21.45|21.54|21.38|78
1760129510000|2025-10-10 20:51:50|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|22
1760129520000|2025-10-10 20:52:00|21.6|21.44|21.51|21.35|21.6|21.44|21.49|21.33|24
1760129530000|2025-10-10 20:52:10|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|61
1760129540000|2025-10-10 20:52:20|21.53|21.37|21.52|21.36|21.53|21.37|21.47|21.31|19
1760129550000|2025-10-10 20:52:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|2
1760129560000|2025-10-10 20:52:40|21.52|21.36|21.56|21.4|21.58|21.42|21.52|21.36|5
1760129570000|2025-10-10 20:52:50|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|5
1760129580000|2025-10-10 20:53:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|60
1760129590000|2025-10-10 20:53:10|21.63|21.47|21.61|21.45|21.63|21.47|21.59|21.43|18
1760129600000|2025-10-10 20:53:20|21.62|21.46|21.66|21.5|21.66|21.5|21.62|21.46|14
1760129610000|2025-10-10 20:53:30|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1760129620000|2025-10-10 20:53:40|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|6
1760129630000|2025-10-10 20:53:50|21.65|21.49|21.66|21.5|21.66|21.5|21.63|21.47|12
1760129640000|2025-10-10 20:54:00|21.68|21.52|21.62|21.46|21.68|21.52|21.62|21.46|37
1760129650000|2025-10-10 20:54:10|21.65|21.49|21.68|21.52|21.7|21.54|21.65|21.49|14
1760129660000|2025-10-10 20:54:20|21.7|21.54|21.67|21.51|21.71|21.55|21.66|21.5|8
1760129670000|2025-10-10 20:54:30|21.66|21.5|21.72|21.56|21.73|21.57|21.66|21.5|30
1760129680000|2025-10-10 20:54:40|21.73|21.57|21.72|21.56|21.73|21.57|21.71|21.55|13
1760129690000|2025-10-10 20:54:50|21.73|21.57|21.71|21.55|21.75|21.59|21.71|21.55|65
1760129700000|2025-10-10 20:55:00|21.7|21.54|21.75|21.59|21.78|21.62|21.7|21.54|21
1760129710000|2025-10-10 20:55:10|21.74|21.58|21.78|21.62|21.83|21.67|21.74|21.58|36
1760129720000|2025-10-10 20:55:20|21.79|21.63|21.8|21.64|21.82|21.66|21.78|21.62|13
1760129730000|2025-10-10 20:55:30|21.77|21.61|21.87|21.71|21.87|21.71|21.77|21.61|44
1760129740000|2025-10-10 20:55:40|21.86|21.7|21.77|21.61|21.88|21.72|21.77|21.61|42
1760129750000|2025-10-10 20:55:50|||||||||6
1760129760000|2025-10-10 20:56:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|20
1760129770000|2025-10-10 20:56:10|||||||||2
1760129780000|2025-10-10 20:56:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|6
1760129790000|2025-10-10 20:56:30|||||||||4
1760129800000|2025-10-10 20:56:40|||||||||15
1760129810000|2025-10-10 20:56:50|||||||||13
1760129820000|2025-10-10 20:57:00|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|10
1760129830000|2025-10-10 20:57:10|21.7|21.54|21.6|21.44|21.7|21.54|21.58|21.42|104
1760129840000|2025-10-10 20:57:20|21.58|21.42|21.66|21.5|21.66|21.5|21.58|21.42|64
1760129850000|2025-10-10 20:57:30|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|16
1760129860000|2025-10-10 20:57:40|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|82
1760129870000|2025-10-10 20:57:50|21.75|21.59|21.71|21.55|21.76|21.6|21.71|21.55|4
1760129880000|2025-10-10 20:58:00|21.72|21.56|21.8|21.64|21.8|21.64|21.71|21.55|79
1760129890000|2025-10-10 20:58:10|21.81|21.65|21.77|21.61|21.81|21.65|21.74|21.58|8
1760129900000|2025-10-10 20:58:20|21.81|21.65|21.81|21.65|21.85|21.69|21.81|21.65|28
1760129910000|2025-10-10 20:58:30|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|56
1760129920000|2025-10-10 20:58:40|21.81|21.65|21.83|21.67|21.86|21.7|21.81|21.65|47
1760129930000|2025-10-10 20:58:50|21.85|21.69|21.86|21.7|21.86|21.7|21.83|21.67|95
1760129940000|2025-10-10 20:59:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|12
1760129950000|2025-10-10 20:59:10|21.93|21.77|21.91|21.75|21.93|21.77|21.9|21.74|20
1760129960000|2025-10-10 20:59:20|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|76
1760129970000|2025-10-10 20:59:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1760129980000|2025-10-10 20:59:40|21.98|21.82|22.03|21.87|22.07|21.91|21.98|21.82|56
1760129990000|2025-10-10 20:59:50|22.07|21.91|22.09|21.93|22.09|21.93|22.02|21.86|70
1760306460000|2025-10-12 22:01:00|20.34|20.18|20.28|20.12|20.34|20.18|20.26|20.1|55
1760306470000|2025-10-12 22:01:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|5
1760306480000|2025-10-12 22:01:20|20.29|20.13|20.37|20.21|20.37|20.21|20.29|20.13|31
1760306490000|2025-10-12 22:01:30|20.39|20.23|20.36|20.2|20.42|20.26|20.36|20.2|38
1760306500000|2025-10-12 22:01:40|20.38|20.22|20.31|20.15|20.38|20.22|20.28|20.12|16
1760306510000|2025-10-12 22:01:50|20.29|20.13|20.35|20.19|20.35|20.19|20.29|20.13|5
1760306520000|2025-10-12 22:02:00|20.34|20.18|20.35|20.19|20.36|20.2|20.34|20.18|4
1760306530000|2025-10-12 22:02:10|20.39|20.14|20.35|20.19|20.41|20.21|20.34|20.14|16
1760306540000|2025-10-12 22:02:20|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|10
1760306550000|2025-10-12 22:02:30|20.44|20.28|20.38|20.22|20.45|20.29|20.38|20.22|58
1760306560000|2025-10-12 22:02:40|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|2
1760306570000|2025-10-12 22:02:50|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|14
1760306580000|2025-10-12 22:03:00|20.38|20.22|20.4|20.24|20.43|20.27|20.38|20.22|36
1760306590000|2025-10-12 22:03:10|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|39
1760306600000|2025-10-12 22:03:20|20.32|20.16|20.28|20.12|20.32|20.16|20.26|20.1|31
1760306610000|2025-10-12 22:03:30|20.26|20.1|20.18|20.02|20.26|20.1|20.18|20.02|69
1760306620000|2025-10-12 22:03:40|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|31
1760306630000|2025-10-12 22:03:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1760306640000|2025-10-12 22:04:00|20.17|20.01|20.18|20.02|20.2|20.04|20.17|20.01|16
1760306650000|2025-10-12 22:04:10|20.2|20.04|20.22|20.06|20.23|20.07|20.2|20.04|0
1760306660000|2025-10-12 22:04:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|3
1760306670000|2025-10-12 22:04:30|20.26|20.1|20.27|20.11|20.29|20.13|20.24|20.08|8
1760306680000|2025-10-12 22:04:40|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|11
1760306690000|2025-10-12 22:04:50|20.21|20.05|20.27|20.11|20.27|20.11|20.21|20.05|22
1760306700000|2025-10-12 22:05:00|20.23|20.07|20.22|20.06|20.29|20.11|20.22|20.04|2
1760306710000|2025-10-12 22:05:10|20.25|20|20.26|20.1|20.26|20.1|20.23|20|26
1760306720000|2025-10-12 22:05:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1760306730000|2025-10-12 22:05:30|20.28|20.12|20.35|20.19|20.42|20.26|20.28|20.1|20
1760306740000|2025-10-12 22:05:40|20.37|20.21|20.45|20.29|20.47|20.31|20.37|20.21|27
1760306750000|2025-10-12 22:05:50|20.44|20.28|20.38|20.22|20.44|20.28|20.36|20.2|4
1760306760000|2025-10-12 22:06:00|20.36|20.2|20.43|20.27|20.43|20.27|20.33|20.17|7
1760306770000|2025-10-12 22:06:10|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|1
1760306780000|2025-10-12 22:06:20|20.36|20.2|20.33|20.17|20.36|20.2|20.3|20.14|19
1760306790000|2025-10-12 22:06:30|20.35|20.19|20.35|20.19|20.38|20.22|20.31|20.15|7
1760306800000|2025-10-12 22:06:40|20.37|20.21|20.3|20.14|20.38|20.22|20.3|20.14|8
1760306810000|2025-10-12 22:06:50|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|0
1760306820000|2025-10-12 22:07:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|2
1760306830000|2025-10-12 22:07:10|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|0
1760306840000|2025-10-12 22:07:20|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|9
1760306850000|2025-10-12 22:07:30|20.36|20.2|20.38|20.22|20.39|20.23|20.36|20.2|5
1760306860000|2025-10-12 22:07:40|20.36|20.2|20.41|20.25|20.41|20.25|20.34|20.18|14
1760306870000|2025-10-12 22:07:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1760306880000|2025-10-12 22:08:00|20.41|20.25|20.37|20.21|20.41|20.25|20.36|20.2|12
1760306890000|2025-10-12 22:08:10|20.38|20.22|20.36|20.2|20.39|20.23|20.36|20.2|3
1760306900000|2025-10-12 22:08:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1760306910000|2025-10-12 22:08:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|3
1760306920000|2025-10-12 22:08:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1760306930000|2025-10-12 22:08:50|20.36|20.2|20.38|20.22|20.39|20.23|20.36|20.2|10
1760306940000|2025-10-12 22:09:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1760306950000|2025-10-12 22:09:10|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|10
1760306980000|2025-10-12 22:09:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|12
1760306990000|2025-10-12 22:09:50|20.44|20.28|20.43|20.27|20.44|20.28|20.41|20.25|1
1760307000000|2025-10-12 22:10:00|||||||||3
1760307010000|2025-10-12 22:10:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760307020000|2025-10-12 22:10:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1760307030000|2025-10-12 22:10:30|||||||||1
1760307060000|2025-10-12 22:11:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1760307070000|2025-10-12 22:11:10|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|4
1760307080000|2025-10-12 22:11:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|1
1760307090000|2025-10-12 22:11:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1760307100000|2025-10-12 22:11:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1760307110000|2025-10-12 22:11:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1760307120000|2025-10-12 22:12:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1760307140000|2025-10-12 22:12:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1760307160000|2025-10-12 22:12:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760307180000|2025-10-12 22:13:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1760307190000|2025-10-12 22:13:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1760307200000|2025-10-12 22:13:20|||||||||4
1760307210000|2025-10-12 22:13:30|||||||||2
1760307220000|2025-10-12 22:13:40|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|2
1760307240000|2025-10-12 22:14:00|||||||||2
1760307260000|2025-10-12 22:14:20|||||||||1
1760307270000|2025-10-12 22:14:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|24
1760307300000|2025-10-12 22:15:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1760307310000|2025-10-12 22:15:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|26
1760307320000|2025-10-12 22:15:20|||||||||1
1760307330000|2025-10-12 22:15:30|||||||||3
1760307390000|2025-10-12 22:16:30|||||||||2
1760307400000|2025-10-12 22:16:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1760307410000|2025-10-12 22:16:50|||||||||1
1760307420000|2025-10-12 22:17:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760307460000|2025-10-12 22:17:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1760307470000|2025-10-12 22:17:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1760307480000|2025-10-12 22:18:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1760307490000|2025-10-12 22:18:10|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|26
1760307500000|2025-10-12 22:18:20|20.41|20.25|20.4|20.24|20.41|20.25|20.36|20.2|3
1760307510000|2025-10-12 22:18:30|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|3
1760307530000|2025-10-12 22:18:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1760307540000|2025-10-12 22:19:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1760307550000|2025-10-12 22:19:10|||||||||1
1760307560000|2025-10-12 22:19:20|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|0
1760307590000|2025-10-12 22:19:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1760307600000|2025-10-12 22:20:00|20.4|20.24|20.39|20.23|20.4|20.24|20.35|20.19|22
1760307610000|2025-10-12 22:20:10|20.4|20.24|20.39|20.23|20.4|20.24|20.36|20.2|2
1760307630000|2025-10-12 22:20:30|||||||||5
1760307650000|2025-10-12 22:20:50|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|9
1760307680000|2025-10-12 22:21:20|||||||||1
1760307700000|2025-10-12 22:21:40|||||||||4
1760307710000|2025-10-12 22:21:50|||||||||2
1760307720000|2025-10-12 22:22:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1760307740000|2025-10-12 22:22:20|||||||||5
1760307770000|2025-10-12 22:22:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1760307780000|2025-10-12 22:23:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1760307800000|2025-10-12 22:23:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1760307810000|2025-10-12 22:23:30|||||||||2
1760307820000|2025-10-12 22:23:40|||||||||11
1760307830000|2025-10-12 22:23:50|||||||||3
1760307850000|2025-10-12 22:24:10|||||||||20
1760307860000|2025-10-12 22:24:20|||||||||1
1760307870000|2025-10-12 22:24:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1760307900000|2025-10-12 22:25:00|20.41|20.25|20.45|20.29|20.45|20.29|20.4|20.24|6
1760307920000|2025-10-12 22:25:20|||||||||3
1760307950000|2025-10-12 22:25:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|1
1760307960000|2025-10-12 22:26:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760307980000|2025-10-12 22:26:20|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|1
1760307990000|2025-10-12 22:26:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|1
1760308000000|2025-10-12 22:26:40|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|1
1760308010000|2025-10-12 22:26:50|20.48|20.32|20.46|20.3|20.5|20.34|20.46|20.3|0
1760308020000|2025-10-12 22:27:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760308030000|2025-10-12 22:27:10|||||||||1
1760308040000|2025-10-12 22:27:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760308090000|2025-10-12 22:28:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1760308100000|2025-10-12 22:28:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|1
1760308110000|2025-10-12 22:28:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|2
1760308140000|2025-10-12 22:29:00|20.56|20.4|20.54|20.38|20.56|20.4|20.51|20.35|9
1760308150000|2025-10-12 22:29:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|2
1760308160000|2025-10-12 22:29:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1760308170000|2025-10-12 22:29:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760308180000|2025-10-12 22:29:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|3
1760308190000|2025-10-12 22:29:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|11
1760308200000|2025-10-12 22:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1760308250000|2025-10-12 22:30:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1760308300000|2025-10-12 22:31:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|2
1760308360000|2025-10-12 22:32:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|13
1760308370000|2025-10-12 22:32:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760308380000|2025-10-12 22:33:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|5
1760308390000|2025-10-12 22:33:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760308400000|2025-10-12 22:33:20|||||||||1
1760308420000|2025-10-12 22:33:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760308440000|2025-10-12 22:34:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|0
1760308500000|2025-10-12 22:35:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1760308510000|2025-10-12 22:35:10|||||||||1
1760308520000|2025-10-12 22:35:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760308540000|2025-10-12 22:35:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|14
1760308550000|2025-10-12 22:35:50|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|9
1760308570000|2025-10-12 22:36:10|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|2
1760308590000|2025-10-12 22:36:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|6
1760308600000|2025-10-12 22:36:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|8
1760308610000|2025-10-12 22:36:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1760308650000|2025-10-12 22:37:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1760308660000|2025-10-12 22:37:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1760308680000|2025-10-12 22:38:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|2
1760308740000|2025-10-12 22:39:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760308780000|2025-10-12 22:39:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|2
1760308790000|2025-10-12 22:39:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760308800000|2025-10-12 22:40:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|2
1760308810000|2025-10-12 22:40:10|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|8
1760308820000|2025-10-12 22:40:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1760308880000|2025-10-12 22:41:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|15
1760308920000|2025-10-12 22:42:00|||||||||1
1760308940000|2025-10-12 22:42:20|||||||||2
1760308960000|2025-10-12 22:42:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1760308970000|2025-10-12 22:42:50|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|1
1760308980000|2025-10-12 22:43:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1760308990000|2025-10-12 22:43:10|||||||||2
1760309020000|2025-10-12 22:43:40|||||||||1
1760309050000|2025-10-12 22:44:10|||||||||3
1760309060000|2025-10-12 22:44:20|||||||||1
1760309080000|2025-10-12 22:44:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1760309210000|2025-10-12 22:46:50|||||||||1
1760309220000|2025-10-12 22:47:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|7
1760309230000|2025-10-12 22:47:10|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|10
1760309240000|2025-10-12 22:47:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|10
1760309250000|2025-10-12 22:47:30|||||||||2
1760309260000|2025-10-12 22:47:40|||||||||1
1760309270000|2025-10-12 22:47:50|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|16
1760309320000|2025-10-12 22:48:40|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|10
1760309350000|2025-10-12 22:49:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1760309370000|2025-10-12 22:49:30|||||||||1
1760309390000|2025-10-12 22:49:50|||||||||1
1760309400000|2025-10-12 22:50:00|||||||||8
1760309410000|2025-10-12 22:50:10|||||||||2
1760309420000|2025-10-12 22:50:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1760309430000|2025-10-12 22:50:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|8
1760309450000|2025-10-12 22:50:50|||||||||2
1760309470000|2025-10-12 22:51:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1760309480000|2025-10-12 22:51:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1760309500000|2025-10-12 22:51:40|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|5
1760309510000|2025-10-12 22:51:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1760309520000|2025-10-12 22:52:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760309530000|2025-10-12 22:52:10|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|34
1760309550000|2025-10-12 22:52:30|20.6|20.44|20.61|20.45|20.61|20.45|20.56|20.4|6
1760309580000|2025-10-12 22:53:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|11
1760309620000|2025-10-12 22:53:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1760309730000|2025-10-12 22:55:30|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|30
1760309760000|2025-10-12 22:56:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|3
1760309780000|2025-10-12 22:56:20|||||||||1
1760309800000|2025-10-12 22:56:40|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1760309830000|2025-10-12 22:57:10|||||||||1
1760309940000|2025-10-12 22:59:00|||||||||3
1760310000000|2025-10-12 23:00:00|20.63|20.47|20.65|20.49|20.65|20.49|20.61|20.45|22
1760310070000|2025-10-12 23:01:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1760310080000|2025-10-12 23:01:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|2
1760310090000|2025-10-12 23:01:30|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|0
1760310120000|2025-10-12 23:02:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1760310130000|2025-10-12 23:02:10|||||||||7
1760310160000|2025-10-12 23:02:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|6
1760310180000|2025-10-12 23:03:00|20.73|20.57|20.74|20.58|20.76|20.6|20.73|20.57|1
1760310190000|2025-10-12 23:03:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1760310200000|2025-10-12 23:03:20|||||||||5
1760310210000|2025-10-12 23:03:30|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|4
1760310220000|2025-10-12 23:03:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1760310230000|2025-10-12 23:03:50|||||||||1
1760310240000|2025-10-12 23:04:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760310250000|2025-10-12 23:04:10|20.74|20.58|20.81|20.65|20.81|20.65|20.74|20.58|11
1760310260000|2025-10-12 23:04:20|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|13
1760310270000|2025-10-12 23:04:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1760310280000|2025-10-12 23:04:40|||||||||2
1760310310000|2025-10-12 23:05:10|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|12
1760310320000|2025-10-12 23:05:20|||||||||1
1760310330000|2025-10-12 23:05:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1760310340000|2025-10-12 23:05:40|||||||||1
1760310360000|2025-10-12 23:06:00|||||||||4
1760310380000|2025-10-12 23:06:20|||||||||2
1760310440000|2025-10-12 23:07:20|||||||||11
1760310530000|2025-10-12 23:08:50|||||||||8
1760310540000|2025-10-12 23:09:00|||||||||2
1760310580000|2025-10-12 23:09:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|4
1760310590000|2025-10-12 23:09:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760310600000|2025-10-12 23:10:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1760310620000|2025-10-12 23:10:20|||||||||2
1760310640000|2025-10-12 23:10:40|||||||||4
1760310660000|2025-10-12 23:11:00|||||||||1
1760310680000|2025-10-12 23:11:20|||||||||1
1760310710000|2025-10-12 23:11:50|||||||||2
1760310750000|2025-10-12 23:12:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|3
1760310780000|2025-10-12 23:13:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1760310810000|2025-10-12 23:13:30|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|0
1760310820000|2025-10-12 23:13:40|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|0
1760310840000|2025-10-12 23:14:00|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|33
1760310940000|2025-10-12 23:15:40|||||||||1
1760311010000|2025-10-12 23:16:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1760311040000|2025-10-12 23:17:20|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|4
1760311050000|2025-10-12 23:17:30|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|4
1760311070000|2025-10-12 23:17:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1760311080000|2025-10-12 23:18:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|2
1760311100000|2025-10-12 23:18:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|14
1760311110000|2025-10-12 23:18:30|||||||||8
1760311120000|2025-10-12 23:18:40|||||||||5
1760311130000|2025-10-12 23:18:50|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|14
1760311140000|2025-10-12 23:19:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|3
1760311160000|2025-10-12 23:19:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1760311170000|2025-10-12 23:19:30|20.81|20.65|20.8|20.64|20.82|20.66|20.8|20.64|6
1760311180000|2025-10-12 23:19:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1760311190000|2025-10-12 23:19:50|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1760311200000|2025-10-12 23:20:00|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|2
1760311210000|2025-10-12 23:20:10|20.82|20.66|20.84|20.68|20.84|20.68|20.8|20.64|0
1760311220000|2025-10-12 23:20:20|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|0
1760311240000|2025-10-12 23:20:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|6
1760311250000|2025-10-12 23:20:50|||||||||2
1760311310000|2025-10-12 23:21:50|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|0
1760311320000|2025-10-12 23:22:00|||||||||2
1760311330000|2025-10-12 23:22:10|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|2
1760311340000|2025-10-12 23:22:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1760311370000|2025-10-12 23:22:50|||||||||3
1760311430000|2025-10-12 23:23:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1760311440000|2025-10-12 23:24:00|20.73|20.57|20.73|20.57|20.74|20.58|20.69|20.53|12
1760311450000|2025-10-12 23:24:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760311460000|2025-10-12 23:24:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|2
1760311480000|2025-10-12 23:24:40|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|6
1760311490000|2025-10-12 23:24:50|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|3
1760311530000|2025-10-12 23:25:30|||||||||1
1760311540000|2025-10-12 23:25:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760311550000|2025-10-12 23:25:50|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|3
1760311560000|2025-10-12 23:26:00|||||||||1
1760311600000|2025-10-12 23:26:40|||||||||1
1760311610000|2025-10-12 23:26:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|1
1760311620000|2025-10-12 23:27:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|13
1760311640000|2025-10-12 23:27:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760311650000|2025-10-12 23:27:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760311660000|2025-10-12 23:27:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760311670000|2025-10-12 23:27:50|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1760311710000|2025-10-12 23:28:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|16
1760311720000|2025-10-12 23:28:40|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|1
1760311780000|2025-10-12 23:29:40|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|4
1760311800000|2025-10-12 23:30:00|||||||||1
1760311810000|2025-10-12 23:30:10|||||||||3
1760311830000|2025-10-12 23:30:30|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|11
1760311840000|2025-10-12 23:30:40|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|14
1760311850000|2025-10-12 23:30:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|17
1760311860000|2025-10-12 23:31:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|13
1760311870000|2025-10-12 23:31:10|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|4
1760311900000|2025-10-12 23:31:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1760311910000|2025-10-12 23:31:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|4
1760311920000|2025-10-12 23:32:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|12
1760311930000|2025-10-12 23:32:10|||||||||14
1760311950000|2025-10-12 23:32:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1760312000000|2025-10-12 23:33:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|9
1760312030000|2025-10-12 23:33:50|||||||||3
1760312050000|2025-10-12 23:34:10|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|0
1760312070000|2025-10-12 23:34:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1760312100000|2025-10-12 23:35:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|23
1760312110000|2025-10-12 23:35:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1760312120000|2025-10-12 23:35:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|5
1760312150000|2025-10-12 23:35:50|||||||||1
1760312200000|2025-10-12 23:36:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|7
1760312220000|2025-10-12 23:37:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|7
1760312230000|2025-10-12 23:37:10|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|6
1760312270000|2025-10-12 23:37:50|||||||||2
1760312310000|2025-10-12 23:38:30|||||||||1
1760312320000|2025-10-12 23:38:40|||||||||2
1760312380000|2025-10-12 23:39:40|||||||||1
1760312390000|2025-10-12 23:39:50|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|66
1760312430000|2025-10-12 23:40:30|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|15
1760312460000|2025-10-12 23:41:00|||||||||2
1760312470000|2025-10-12 23:41:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1760312510000|2025-10-12 23:41:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1760312520000|2025-10-12 23:42:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|2
1760312570000|2025-10-12 23:42:50|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|1
1760312580000|2025-10-12 23:43:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1760312620000|2025-10-12 23:43:40|||||||||1
1760312740000|2025-10-12 23:45:40|||||||||2
1760312750000|2025-10-12 23:45:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1760312790000|2025-10-12 23:46:30|||||||||2
1760312800000|2025-10-12 23:46:40|||||||||3
1760312810000|2025-10-12 23:46:50|||||||||31
1760312840000|2025-10-12 23:47:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|21
1760312890000|2025-10-12 23:48:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1760312910000|2025-10-12 23:48:30|||||||||1
1760312930000|2025-10-12 23:48:50|||||||||1
1760313000000|2025-10-12 23:50:00|||||||||1
1760313090000|2025-10-12 23:51:30|||||||||1
1760313210000|2025-10-12 23:53:30|||||||||1
1760313240000|2025-10-12 23:54:00|||||||||1
1760313260000|2025-10-12 23:54:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|7
1760313270000|2025-10-12 23:54:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1760313280000|2025-10-12 23:54:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760313430000|2025-10-12 23:57:10|||||||||1
1760313460000|2025-10-12 23:57:40|||||||||3
1760313580000|2025-10-12 23:59:40|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|14
1760313600000|2025-10-13 00:00:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|8
1760313610000|2025-10-13 00:00:10|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|17
1760313620000|2025-10-13 00:00:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|9
1760313630000|2025-10-13 00:00:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|18
1760313640000|2025-10-13 00:00:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1760313650000|2025-10-13 00:00:50|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|16
1760313660000|2025-10-13 00:01:00|||||||||3
1760313670000|2025-10-13 00:01:10|||||||||4
1760313680000|2025-10-13 00:01:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|94
1760313690000|2025-10-13 00:01:30|||||||||2
1760313700000|2025-10-13 00:01:40|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|9
1760313710000|2025-10-13 00:01:50|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|7
1760313720000|2025-10-13 00:02:00|||||||||7
1760313730000|2025-10-13 00:02:10|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|7
1760313740000|2025-10-13 00:02:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|3
1760313750000|2025-10-13 00:02:30|||||||||3
1760313760000|2025-10-13 00:02:40|||||||||2
1760313770000|2025-10-13 00:02:50|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|15
1760313780000|2025-10-13 00:03:00|||||||||5
1760313790000|2025-10-13 00:03:10|||||||||25
1760313800000|2025-10-13 00:03:20|20.73|20.57|20.81|20.65|20.81|20.65|20.73|20.57|17
1760313810000|2025-10-13 00:03:30|||||||||3
1760313820000|2025-10-13 00:03:40|||||||||4
1760313830000|2025-10-13 00:03:50|20.77|20.61|20.8|20.64|20.81|20.65|20.77|20.61|6
1760313840000|2025-10-13 00:04:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|3
1760313850000|2025-10-13 00:04:10|||||||||2
1760313860000|2025-10-13 00:04:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|1
1760313870000|2025-10-13 00:04:30|||||||||9
1760313890000|2025-10-13 00:04:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1760313900000|2025-10-13 00:05:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|6
1760313920000|2025-10-13 00:05:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|4
1760313930000|2025-10-13 00:05:30|20.79|20.63|20.78|20.62|20.79|20.63|20.74|20.58|14
1760313940000|2025-10-13 00:05:40|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|10
1760313950000|2025-10-13 00:05:50|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|10
1760313960000|2025-10-13 00:06:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|10
1760313970000|2025-10-13 00:06:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|3
1760313980000|2025-10-13 00:06:20|||||||||2
1760313990000|2025-10-13 00:06:30|||||||||2
1760314000000|2025-10-13 00:06:40|20.77|20.61|20.75|20.59|20.77|20.61|20.74|20.58|7
1760314010000|2025-10-13 00:06:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1760314020000|2025-10-13 00:07:00|||||||||2
1760314030000|2025-10-13 00:07:10|||||||||3
1760314040000|2025-10-13 00:07:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|9
1760314050000|2025-10-13 00:07:30|||||||||5
1760314060000|2025-10-13 00:07:40|||||||||7
1760314070000|2025-10-13 00:07:50|||||||||5
1760314080000|2025-10-13 00:08:00|||||||||2
1760314090000|2025-10-13 00:08:10|||||||||4
1760314100000|2025-10-13 00:08:20|||||||||1
1760314110000|2025-10-13 00:08:30|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|10
1760314120000|2025-10-13 00:08:40|||||||||14
1760314130000|2025-10-13 00:08:50|||||||||4
1760314140000|2025-10-13 00:09:00|||||||||4
1760314150000|2025-10-13 00:09:10|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|26
1760314160000|2025-10-13 00:09:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1760314170000|2025-10-13 00:09:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|1
1760314180000|2025-10-13 00:09:40|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1760314200000|2025-10-13 00:10:00|||||||||3
1760314210000|2025-10-13 00:10:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1760314220000|2025-10-13 00:10:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1760314230000|2025-10-13 00:10:30|||||||||1
1760314260000|2025-10-13 00:11:00|||||||||1
1760314270000|2025-10-13 00:11:10|||||||||10
1760314280000|2025-10-13 00:11:20|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|3
1760314300000|2025-10-13 00:11:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1760314320000|2025-10-13 00:12:00|||||||||4
1760314330000|2025-10-13 00:12:10|||||||||4
1760314350000|2025-10-13 00:12:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|25
1760314360000|2025-10-13 00:12:40|||||||||2
1760314370000|2025-10-13 00:12:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|7
1760314380000|2025-10-13 00:13:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|2
1760314390000|2025-10-13 00:13:10|||||||||2
1760314410000|2025-10-13 00:13:30|||||||||1
1760314420000|2025-10-13 00:13:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1760314430000|2025-10-13 00:13:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1760314440000|2025-10-13 00:14:00|||||||||2
1760314450000|2025-10-13 00:14:10|||||||||2
1760314470000|2025-10-13 00:14:30|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|2
1760314480000|2025-10-13 00:14:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760314500000|2025-10-13 00:15:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|8
1760314510000|2025-10-13 00:15:10|20.47|20.31|20.47|20.31|20.49|20.33|20.46|20.3|8
1760314520000|2025-10-13 00:15:20|||||||||7
1760314530000|2025-10-13 00:15:30|||||||||1
1760314540000|2025-10-13 00:15:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760314550000|2025-10-13 00:15:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1760314560000|2025-10-13 00:16:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1760314570000|2025-10-13 00:16:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1760314590000|2025-10-13 00:16:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|13
1760314600000|2025-10-13 00:16:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1760314610000|2025-10-13 00:16:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1760314680000|2025-10-13 00:18:00|||||||||1
1760314690000|2025-10-13 00:18:10|||||||||1
1760314700000|2025-10-13 00:18:20|||||||||1
1760314720000|2025-10-13 00:18:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|1
1760314730000|2025-10-13 00:18:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1760314750000|2025-10-13 00:19:10|||||||||1
1760314760000|2025-10-13 00:19:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760314770000|2025-10-13 00:19:30|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1760314780000|2025-10-13 00:19:40|||||||||3
1760314830000|2025-10-13 00:20:30|||||||||2
1760314900000|2025-10-13 00:21:40|20.49|20.33|20.47|20.31|20.49|20.33|20.45|20.29|0
1760314930000|2025-10-13 00:22:10|20.49|20.33|20.48|20.32|20.5|20.34|20.47|20.31|18
1760314940000|2025-10-13 00:22:20|||||||||5
1760314950000|2025-10-13 00:22:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1760314960000|2025-10-13 00:22:40|||||||||1
1760314970000|2025-10-13 00:22:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1760314980000|2025-10-13 00:23:00|||||||||1
1760314990000|2025-10-13 00:23:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1760315020000|2025-10-13 00:23:40|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|4
1760315040000|2025-10-13 00:24:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|11
1760315060000|2025-10-13 00:24:20|||||||||2
1760315070000|2025-10-13 00:24:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1760315080000|2025-10-13 00:24:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760315100000|2025-10-13 00:25:00|||||||||2
1760315120000|2025-10-13 00:25:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1760315130000|2025-10-13 00:25:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1760315160000|2025-10-13 00:26:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|4
1760315190000|2025-10-13 00:26:30|||||||||2
1760315200000|2025-10-13 00:26:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|2
1760315210000|2025-10-13 00:26:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1760315220000|2025-10-13 00:27:00|||||||||4
1760315240000|2025-10-13 00:27:20|20.44|20.28|20.42|20.26|20.44|20.28|20.4|20.24|11
1760315250000|2025-10-13 00:27:30|||||||||2
1760315260000|2025-10-13 00:27:40|||||||||2
1760315280000|2025-10-13 00:28:00|||||||||3
1760315290000|2025-10-13 00:28:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1760315300000|2025-10-13 00:28:20|||||||||1
1760315310000|2025-10-13 00:28:30|||||||||1
1760315320000|2025-10-13 00:28:40|||||||||2
1760315330000|2025-10-13 00:28:50|||||||||1
1760315350000|2025-10-13 00:29:10|||||||||3
1760315360000|2025-10-13 00:29:20|||||||||8
1760315380000|2025-10-13 00:29:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|5
1760315390000|2025-10-13 00:29:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|7
1760315400000|2025-10-13 00:30:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1760315410000|2025-10-13 00:30:10|||||||||1
1760315440000|2025-10-13 00:30:40|||||||||1
1760315510000|2025-10-13 00:31:50|||||||||1
1760315520000|2025-10-13 00:32:00|||||||||1
1760315540000|2025-10-13 00:32:20|||||||||1
1760315550000|2025-10-13 00:32:30|||||||||1
1760315560000|2025-10-13 00:32:40|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|5
1760315580000|2025-10-13 00:33:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1760315600000|2025-10-13 00:33:20|||||||||2
1760315610000|2025-10-13 00:33:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1760315620000|2025-10-13 00:33:40|||||||||5
1760315630000|2025-10-13 00:33:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1760315650000|2025-10-13 00:34:10|||||||||6
1760315660000|2025-10-13 00:34:20|||||||||3
1760315670000|2025-10-13 00:34:30|||||||||1
1760315680000|2025-10-13 00:34:40|||||||||2
1760315690000|2025-10-13 00:34:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|6
1760315700000|2025-10-13 00:35:00|||||||||5
1760315710000|2025-10-13 00:35:10|||||||||2
1760315720000|2025-10-13 00:35:20|20.31|20.15|20.33|20.17|20.33|20.17|20.3|20.14|33
1760315730000|2025-10-13 00:35:30|||||||||2
1760315750000|2025-10-13 00:35:50|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|11
1760315760000|2025-10-13 00:36:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|5
1760315770000|2025-10-13 00:36:10|||||||||2
1760315790000|2025-10-13 00:36:30|||||||||1
1760315800000|2025-10-13 00:36:40|||||||||1
1760315810000|2025-10-13 00:36:50|||||||||3
1760315820000|2025-10-13 00:37:00|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|14
1760315830000|2025-10-13 00:37:10|20.22|20.06|20.22|20.06|20.23|20.07|20.21|20.05|20
1760315850000|2025-10-13 00:37:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|32
1760315860000|2025-10-13 00:37:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|14
1760315900000|2025-10-13 00:38:20|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|18
1760315910000|2025-10-13 00:38:30|||||||||7
1760315930000|2025-10-13 00:38:50|20.26|20.1|20.24|20.08|20.28|20.12|20.23|20.07|45
1760315940000|2025-10-13 00:39:00|20.26|20.1|20.24|20.08|20.26|20.1|20.23|20.07|18
1760315950000|2025-10-13 00:39:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1760315970000|2025-10-13 00:39:30|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|14
1760315990000|2025-10-13 00:39:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760316000000|2025-10-13 00:40:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1760316010000|2025-10-13 00:40:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|1
1760316030000|2025-10-13 00:40:30|||||||||1
1760316040000|2025-10-13 00:40:40|||||||||1
1760316100000|2025-10-13 00:41:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1760316120000|2025-10-13 00:42:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1760316130000|2025-10-13 00:42:10|20.29|20.13|20.28|20.12|20.29|20.13|20.26|20.1|10
1760316140000|2025-10-13 00:42:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760316150000|2025-10-13 00:42:30|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|0
1760316160000|2025-10-13 00:42:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1760316170000|2025-10-13 00:42:50|||||||||1
1760316200000|2025-10-13 00:43:20|||||||||1
1760316210000|2025-10-13 00:43:30|||||||||2
1760316250000|2025-10-13 00:44:10|||||||||5
1760316260000|2025-10-13 00:44:20|||||||||1
1760316280000|2025-10-13 00:44:40|||||||||5
1760316300000|2025-10-13 00:45:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1760316330000|2025-10-13 00:45:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1760316340000|2025-10-13 00:45:40|||||||||1
1760316350000|2025-10-13 00:45:50|||||||||3
1760316400000|2025-10-13 00:46:40|||||||||10
1760316430000|2025-10-13 00:47:10|||||||||1
1760316440000|2025-10-13 00:47:20|||||||||2
1760316450000|2025-10-13 00:47:30|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|24
1760316460000|2025-10-13 00:47:40|||||||||5
1760316490000|2025-10-13 00:48:10|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|0
1760316630000|2025-10-13 00:50:30|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|0
1760316680000|2025-10-13 00:51:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|17
1760316710000|2025-10-13 00:51:50|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|0
1760316720000|2025-10-13 00:52:00|||||||||1
1760316730000|2025-10-13 00:52:10|||||||||3
1760316740000|2025-10-13 00:52:20|20.23|20.07|20.24|20.08|20.24|20.08|20.21|20.05|6
1760316760000|2025-10-13 00:52:40|||||||||1
1760316770000|2025-10-13 00:52:50|||||||||2
1760316780000|2025-10-13 00:53:00|||||||||2
1760316830000|2025-10-13 00:53:50|||||||||1
1760316880000|2025-10-13 00:54:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|6
1760316960000|2025-10-13 00:56:00|||||||||1
1760317030000|2025-10-13 00:57:10|||||||||1
1760317040000|2025-10-13 00:57:20|||||||||2
1760317050000|2025-10-13 00:57:30|||||||||1
1760317140000|2025-10-13 00:59:00|||||||||1
1760317200000|2025-10-13 01:00:00|||||||||8
1760317210000|2025-10-13 01:00:10|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|10
1760317220000|2025-10-13 01:00:20|20.19|20.03|20.23|20.07|20.24|20.08|20.19|20.03|4
1760317240000|2025-10-13 01:00:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1760317250000|2025-10-13 01:00:50|||||||||1
1760317290000|2025-10-13 01:01:30|||||||||2
1760317340000|2025-10-13 01:02:20|||||||||2
1760317360000|2025-10-13 01:02:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|4
1760317390000|2025-10-13 01:03:10|||||||||4
1760317510000|2025-10-13 01:05:10|||||||||1
1760317550000|2025-10-13 01:05:50|||||||||2
1760317560000|2025-10-13 01:06:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1760317580000|2025-10-13 01:06:20|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|1
1760317600000|2025-10-13 01:06:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1760317610000|2025-10-13 01:06:50|||||||||1
1760317620000|2025-10-13 01:07:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|7
1760317640000|2025-10-13 01:07:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|1
1760317650000|2025-10-13 01:07:30|||||||||1
1760317680000|2025-10-13 01:08:00|||||||||5
1760317700000|2025-10-13 01:08:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|3
1760317710000|2025-10-13 01:08:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1760317730000|2025-10-13 01:08:50|||||||||2
1760317770000|2025-10-13 01:09:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1760317780000|2025-10-13 01:09:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|4
1760317790000|2025-10-13 01:09:50|||||||||1
1760317810000|2025-10-13 01:10:10|||||||||1
1760317860000|2025-10-13 01:11:00|||||||||3
1760317890000|2025-10-13 01:11:30|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|0
1760317940000|2025-10-13 01:12:20|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|4
1760317950000|2025-10-13 01:12:30|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1760317960000|2025-10-13 01:12:40|||||||||2
1760317970000|2025-10-13 01:12:50|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|6
1760317980000|2025-10-13 01:13:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1760318020000|2025-10-13 01:13:40|||||||||2
1760318150000|2025-10-13 01:15:50|||||||||2
1760318160000|2025-10-13 01:16:00|||||||||2
1760318180000|2025-10-13 01:16:20|||||||||4
1760318210000|2025-10-13 01:16:50|||||||||3
1760318220000|2025-10-13 01:17:00|||||||||2
1760318230000|2025-10-13 01:17:10|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|48
1760318240000|2025-10-13 01:17:20|||||||||5
1760318250000|2025-10-13 01:17:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1760318260000|2025-10-13 01:17:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760318280000|2025-10-13 01:18:00|||||||||6
1760318310000|2025-10-13 01:18:30|||||||||2
1760318330000|2025-10-13 01:18:50|||||||||15
1760318340000|2025-10-13 01:19:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1760318360000|2025-10-13 01:19:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760318370000|2025-10-13 01:19:30|||||||||1
1760318380000|2025-10-13 01:19:40|||||||||1
1760318400000|2025-10-13 01:20:00|||||||||2
1760318480000|2025-10-13 01:21:20|||||||||2
1760318490000|2025-10-13 01:21:30|||||||||3
1760318530000|2025-10-13 01:22:10|||||||||2
1760318540000|2025-10-13 01:22:20|||||||||1
1760318650000|2025-10-13 01:24:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1760318670000|2025-10-13 01:24:30|||||||||2
1760318750000|2025-10-13 01:25:50|||||||||10
1760318780000|2025-10-13 01:26:20|||||||||5
1760318800000|2025-10-13 01:26:40|||||||||5
1760318860000|2025-10-13 01:27:40|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|36
1760318940000|2025-10-13 01:29:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|22
1760318950000|2025-10-13 01:29:10|||||||||3
1760318990000|2025-10-13 01:29:50|||||||||2
1760319020000|2025-10-13 01:30:20|||||||||1
1760319110000|2025-10-13 01:31:50|||||||||1
1760319200000|2025-10-13 01:33:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|46
1760319220000|2025-10-13 01:33:40|||||||||1
1760319330000|2025-10-13 01:35:30|||||||||2
1760319370000|2025-10-13 01:36:10|||||||||16
1760319410000|2025-10-13 01:36:50|||||||||2
1760319460000|2025-10-13 01:37:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|16
1760319470000|2025-10-13 01:37:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|5
1760319480000|2025-10-13 01:38:00|||||||||7
1760319500000|2025-10-13 01:38:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760319510000|2025-10-13 01:38:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1760319530000|2025-10-13 01:38:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760319550000|2025-10-13 01:39:10|||||||||4
1760319700000|2025-10-13 01:41:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|9
1760319710000|2025-10-13 01:41:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1760319720000|2025-10-13 01:42:00|||||||||1
1760319750000|2025-10-13 01:42:30|||||||||4
1760319760000|2025-10-13 01:42:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|20
1760319780000|2025-10-13 01:43:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|28
1760319830000|2025-10-13 01:43:50|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|9
1760319840000|2025-10-13 01:44:00|||||||||2
1760319870000|2025-10-13 01:44:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760320020000|2025-10-13 01:47:00|||||||||10
1760320060000|2025-10-13 01:47:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|3
1760320080000|2025-10-13 01:48:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|3
1760320210000|2025-10-13 01:50:10|||||||||1
1760320300000|2025-10-13 01:51:40|||||||||1
1760320310000|2025-10-13 01:51:50|||||||||2
1760320330000|2025-10-13 01:52:10|||||||||1
1760320340000|2025-10-13 01:52:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1760320350000|2025-10-13 01:52:30|||||||||1
1760320470000|2025-10-13 01:54:30|||||||||3
1760320510000|2025-10-13 01:55:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760320540000|2025-10-13 01:55:40|||||||||2
1760320600000|2025-10-13 01:56:40|||||||||5
1760320660000|2025-10-13 01:57:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760320670000|2025-10-13 01:57:50|||||||||5
1760320690000|2025-10-13 01:58:10|||||||||3
1760320700000|2025-10-13 01:58:20|||||||||3
1760320860000|2025-10-13 02:01:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|6
1760320890000|2025-10-13 02:01:30|||||||||10
1760321250000|2025-10-13 02:07:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|2
1760321260000|2025-10-13 02:07:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1760321340000|2025-10-13 02:09:00|||||||||21
1760321370000|2025-10-13 02:09:30|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|7
1760321440000|2025-10-13 02:10:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760321510000|2025-10-13 02:11:50|||||||||2
1760321580000|2025-10-13 02:13:00|||||||||1
1760321630000|2025-10-13 02:13:50|||||||||2
1760321730000|2025-10-13 02:15:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1760321790000|2025-10-13 02:16:30|||||||||1
1760321890000|2025-10-13 02:18:10|||||||||10
1760321910000|2025-10-13 02:18:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1760321920000|2025-10-13 02:18:40|||||||||4
1760322120000|2025-10-13 02:22:00|||||||||1
1760322310000|2025-10-13 02:25:10|||||||||2
1760322320000|2025-10-13 02:25:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1760322340000|2025-10-13 02:25:40|||||||||1
1760322360000|2025-10-13 02:26:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1760322390000|2025-10-13 02:26:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760322570000|2025-10-13 02:29:30|||||||||1
1760322660000|2025-10-13 02:31:00|||||||||1
1760322890000|2025-10-13 02:34:50|||||||||2
1760322930000|2025-10-13 02:35:30|||||||||1
1760323110000|2025-10-13 02:38:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1760323120000|2025-10-13 02:38:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760323130000|2025-10-13 02:38:50|||||||||5
1760323150000|2025-10-13 02:39:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1760323160000|2025-10-13 02:39:20|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|1
1760323230000|2025-10-13 02:40:30|||||||||2
1760323240000|2025-10-13 02:40:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1760323260000|2025-10-13 02:41:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760323270000|2025-10-13 02:41:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760323300000|2025-10-13 02:41:40|||||||||8
1760323340000|2025-10-13 02:42:20|||||||||2
1760323690000|2025-10-13 02:48:10|||||||||21
1760323740000|2025-10-13 02:49:00|||||||||1
1760323810000|2025-10-13 02:50:10|||||||||1
1760323860000|2025-10-13 02:51:00|||||||||1
1760323960000|2025-10-13 02:52:40|20.23|20.07|20.21|20.05|20.23|20.07|20.19|20.03|3
1760323980000|2025-10-13 02:53:00|||||||||5
1760324000000|2025-10-13 02:53:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1760324070000|2025-10-13 02:54:30|||||||||1
1760324230000|2025-10-13 02:57:10|||||||||2
1760324260000|2025-10-13 02:57:40|||||||||1
1760324370000|2025-10-13 02:59:30|||||||||1
1760324380000|2025-10-13 02:59:40|||||||||2
1760324390000|2025-10-13 02:59:50|||||||||1
1760324400000|2025-10-13 03:00:00|||||||||4
1760324420000|2025-10-13 03:00:20|||||||||1
1760324470000|2025-10-13 03:01:10|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|11
1760324480000|2025-10-13 03:01:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1760324530000|2025-10-13 03:02:10|||||||||3
1760324580000|2025-10-13 03:03:00|||||||||2
1760324630000|2025-10-13 03:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1760324640000|2025-10-13 03:04:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|3
1760324660000|2025-10-13 03:04:20|||||||||1
1760324690000|2025-10-13 03:04:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1760324700000|2025-10-13 03:05:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760324740000|2025-10-13 03:05:40|||||||||2
1760324760000|2025-10-13 03:06:00|||||||||1
1760324800000|2025-10-13 03:06:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1760324840000|2025-10-13 03:07:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|8
1760324850000|2025-10-13 03:07:30|||||||||1
1760324860000|2025-10-13 03:07:40|||||||||1
1760324940000|2025-10-13 03:09:00|||||||||2
1760325040000|2025-10-13 03:10:40|||||||||1
1760325100000|2025-10-13 03:11:40|||||||||2
1760325250000|2025-10-13 03:14:10|||||||||3
1760325330000|2025-10-13 03:15:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|14
1760325360000|2025-10-13 03:16:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1760325370000|2025-10-13 03:16:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1760325380000|2025-10-13 03:16:20|||||||||1
1760325390000|2025-10-13 03:16:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1760325520000|2025-10-13 03:18:40|||||||||1
1760325530000|2025-10-13 03:18:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1760325560000|2025-10-13 03:19:20|||||||||1
1760325610000|2025-10-13 03:20:10|||||||||1
1760325640000|2025-10-13 03:20:40|||||||||12
1760325720000|2025-10-13 03:22:00|||||||||1
1760325820000|2025-10-13 03:23:40|||||||||1
1760325830000|2025-10-13 03:23:50|||||||||2
1760326010000|2025-10-13 03:26:50|||||||||1
1760326160000|2025-10-13 03:29:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1760326170000|2025-10-13 03:29:30|||||||||2
1760326180000|2025-10-13 03:29:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760326260000|2025-10-13 03:31:00|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|9
1760326270000|2025-10-13 03:31:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|35
1760326280000|2025-10-13 03:31:20|20.24|20.08|20.22|20.06|20.26|20.1|20.22|20.06|4
1760326290000|2025-10-13 03:31:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1760326330000|2025-10-13 03:32:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1760326610000|2025-10-13 03:36:50|||||||||1
1760326630000|2025-10-13 03:37:10|||||||||1
1760326680000|2025-10-13 03:38:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760326690000|2025-10-13 03:38:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1760326760000|2025-10-13 03:39:20|||||||||9
1760326770000|2025-10-13 03:39:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|32
1760326860000|2025-10-13 03:41:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|1
1760326870000|2025-10-13 03:41:10|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|0
1760326880000|2025-10-13 03:41:20|||||||||1
1760327190000|2025-10-13 03:46:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1760327360000|2025-10-13 03:49:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1760327380000|2025-10-13 03:49:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1760327420000|2025-10-13 03:50:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1760327430000|2025-10-13 03:50:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1760327520000|2025-10-13 03:52:00|||||||||2
1760327540000|2025-10-13 03:52:20|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|1
1760327550000|2025-10-13 03:52:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1760327560000|2025-10-13 03:52:40|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|1
1760327570000|2025-10-13 03:52:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760327580000|2025-10-13 03:53:00|||||||||2
1760327670000|2025-10-13 03:54:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1760327730000|2025-10-13 03:55:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1760327740000|2025-10-13 03:55:40|||||||||2
1760327750000|2025-10-13 03:55:50|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1760327760000|2025-10-13 03:56:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1760327800000|2025-10-13 03:56:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760327810000|2025-10-13 03:56:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1760327840000|2025-10-13 03:57:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1760327880000|2025-10-13 03:58:00|||||||||1
1760327940000|2025-10-13 03:59:00|||||||||1
1760328400000|2025-10-13 04:06:40|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|12
1760328420000|2025-10-13 04:07:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|1
1760328430000|2025-10-13 04:07:10|||||||||1
1760328610000|2025-10-13 04:10:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|6
1760328630000|2025-10-13 04:10:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|2
1760328650000|2025-10-13 04:10:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|3
1760328700000|2025-10-13 04:11:40|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|40
1760328730000|2025-10-13 04:12:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1760328750000|2025-10-13 04:12:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760328760000|2025-10-13 04:12:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1760328790000|2025-10-13 04:13:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|1
1760328800000|2025-10-13 04:13:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1760328820000|2025-10-13 04:13:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1760328830000|2025-10-13 04:13:50|||||||||1
1760328840000|2025-10-13 04:14:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760329110000|2025-10-13 04:18:30|||||||||2
1760329270000|2025-10-13 04:21:10|||||||||1
1760329320000|2025-10-13 04:22:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1760329360000|2025-10-13 04:22:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1760329410000|2025-10-13 04:23:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1760329420000|2025-10-13 04:23:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|9
1760329430000|2025-10-13 04:23:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1760329450000|2025-10-13 04:24:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760329460000|2025-10-13 04:24:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1760329510000|2025-10-13 04:25:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1760329580000|2025-10-13 04:26:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1760329660000|2025-10-13 04:27:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760329780000|2025-10-13 04:29:40|||||||||4
1760330090000|2025-10-13 04:34:50|||||||||1
1760330130000|2025-10-13 04:35:30|||||||||1
1760330580000|2025-10-13 04:43:00|||||||||1
1760330640000|2025-10-13 04:44:00|||||||||1
1760330650000|2025-10-13 04:44:10|||||||||4
1760330660000|2025-10-13 04:44:20|||||||||1
1760330970000|2025-10-13 04:49:30|||||||||1
1760331040000|2025-10-13 04:50:40|||||||||2
1760331330000|2025-10-13 04:55:30|||||||||1
1760331370000|2025-10-13 04:56:10|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|2
1760331380000|2025-10-13 04:56:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1760331430000|2025-10-13 04:57:10|||||||||1
1760331520000|2025-10-13 04:58:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760331600000|2025-10-13 05:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1760331630000|2025-10-13 05:00:30|||||||||1
1760331680000|2025-10-13 05:01:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1760331700000|2025-10-13 05:01:40|20.29|20.13|20.31|20.15|20.33|20.17|20.29|20.13|0
1760331710000|2025-10-13 05:01:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1760331930000|2025-10-13 05:05:30|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|1
1760331960000|2025-10-13 05:06:00|||||||||1
1760331980000|2025-10-13 05:06:20|||||||||2
1760332130000|2025-10-13 05:08:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760332140000|2025-10-13 05:09:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1760332160000|2025-10-13 05:09:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|4
1760332230000|2025-10-13 05:10:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1760332260000|2025-10-13 05:11:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1760332320000|2025-10-13 05:12:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1760332370000|2025-10-13 05:12:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1760332380000|2025-10-13 05:13:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1760332410000|2025-10-13 05:13:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1760332560000|2025-10-13 05:16:00|||||||||2
1760332720000|2025-10-13 05:18:40|||||||||1
1760332750000|2025-10-13 05:19:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1760332900000|2025-10-13 05:21:40|||||||||1
1760333060000|2025-10-13 05:24:20|||||||||4
1760333340000|2025-10-13 05:29:00|||||||||1
1760333460000|2025-10-13 05:31:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1760333670000|2025-10-13 05:34:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1760333680000|2025-10-13 05:34:40|||||||||1
1760333710000|2025-10-13 05:35:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1760333730000|2025-10-13 05:35:30|||||||||1
1760333750000|2025-10-13 05:35:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1760333760000|2025-10-13 05:36:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1760333780000|2025-10-13 05:36:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1760333800000|2025-10-13 05:36:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1760333810000|2025-10-13 05:36:50|||||||||2
1760333970000|2025-10-13 05:39:30|||||||||4
1760333980000|2025-10-13 05:39:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1760333990000|2025-10-13 05:39:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|28
1760334000000|2025-10-13 05:40:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|2
1760334010000|2025-10-13 05:40:10|||||||||1
1760334100000|2025-10-13 05:41:40|||||||||3
1760334250000|2025-10-13 05:44:10|20.21|20.05|20.18|20.02|20.22|20.06|20.17|20.01|34
1760334260000|2025-10-13 05:44:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1760334280000|2025-10-13 05:44:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1760334300000|2025-10-13 05:45:00|||||||||1
1760334360000|2025-10-13 05:46:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|1
1760334370000|2025-10-13 05:46:10|||||||||1
1760334400000|2025-10-13 05:46:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760334610000|2025-10-13 05:50:10|||||||||1
1760334640000|2025-10-13 05:50:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760334660000|2025-10-13 05:51:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1760334680000|2025-10-13 05:51:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1760334760000|2025-10-13 05:52:40|||||||||1
1760334780000|2025-10-13 05:53:00|||||||||61
1760334920000|2025-10-13 05:55:20|||||||||1
1760334960000|2025-10-13 05:56:00|||||||||1
1760335020000|2025-10-13 05:57:00|||||||||1
1760335140000|2025-10-13 05:59:00|||||||||1
1760335190000|2025-10-13 05:59:50|||||||||2
1760335200000|2025-10-13 06:00:00|||||||||3
1760335210000|2025-10-13 06:00:10|||||||||7
1760335220000|2025-10-13 06:00:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1760335230000|2025-10-13 06:00:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1760335260000|2025-10-13 06:01:00|||||||||1
1760335270000|2025-10-13 06:01:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|3
1760335280000|2025-10-13 06:01:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1760335290000|2025-10-13 06:01:30|||||||||6
1760335300000|2025-10-13 06:01:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760335350000|2025-10-13 06:02:30|||||||||1
1760335360000|2025-10-13 06:02:40|||||||||1
1760335370000|2025-10-13 06:02:50|||||||||1
1760335400000|2025-10-13 06:03:20|||||||||1
1760335410000|2025-10-13 06:03:30|||||||||1
1760335620000|2025-10-13 06:07:00|||||||||2
1760335630000|2025-10-13 06:07:10|||||||||1
1760335660000|2025-10-13 06:07:40|||||||||2
1760335720000|2025-10-13 06:08:40|||||||||1
1760335740000|2025-10-13 06:09:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1760335770000|2025-10-13 06:09:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|10
1760335790000|2025-10-13 06:09:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|1
1760335810000|2025-10-13 06:10:10|||||||||1
1760335860000|2025-10-13 06:11:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760335880000|2025-10-13 06:11:20|||||||||7
1760335890000|2025-10-13 06:11:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1760335910000|2025-10-13 06:11:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|23
1760335950000|2025-10-13 06:12:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760335960000|2025-10-13 06:12:40|||||||||1
1760335980000|2025-10-13 06:13:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|0
1760335990000|2025-10-13 06:13:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1760336020000|2025-10-13 06:13:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|12
1760336030000|2025-10-13 06:13:50|||||||||7
1760336060000|2025-10-13 06:14:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1760336080000|2025-10-13 06:14:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760336100000|2025-10-13 06:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|30
1760336110000|2025-10-13 06:15:10|||||||||3
1760336120000|2025-10-13 06:15:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760336130000|2025-10-13 06:15:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1760336160000|2025-10-13 06:16:00|||||||||1
1760336170000|2025-10-13 06:16:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1760336180000|2025-10-13 06:16:20|||||||||1
1760336200000|2025-10-13 06:16:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1760336220000|2025-10-13 06:17:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1760336230000|2025-10-13 06:17:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1760336240000|2025-10-13 06:17:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1760336250000|2025-10-13 06:17:30|20.23|20.07|20.21|20.05|20.23|20.07|20.2|20.04|79
1760336260000|2025-10-13 06:17:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1760336270000|2025-10-13 06:17:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760336290000|2025-10-13 06:18:10|||||||||2
1760336310000|2025-10-13 06:18:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1760336320000|2025-10-13 06:18:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1760336340000|2025-10-13 06:19:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1760336360000|2025-10-13 06:19:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760336370000|2025-10-13 06:19:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1760336380000|2025-10-13 06:19:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1760336400000|2025-10-13 06:20:00|||||||||1
1760336470000|2025-10-13 06:21:10|||||||||1
1760336500000|2025-10-13 06:21:40|||||||||1
1760336570000|2025-10-13 06:22:50|||||||||2
1760336680000|2025-10-13 06:24:40|||||||||2
1760336750000|2025-10-13 06:25:50|||||||||1
1760336780000|2025-10-13 06:26:20|||||||||1
1760336830000|2025-10-13 06:27:10|||||||||5
1760336890000|2025-10-13 06:28:10|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|10
1760336900000|2025-10-13 06:28:20|||||||||1
1760337050000|2025-10-13 06:30:50|||||||||5
1760337070000|2025-10-13 06:31:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1760337080000|2025-10-13 06:31:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1760337100000|2025-10-13 06:31:40|||||||||1
1760337170000|2025-10-13 06:32:50|||||||||1
1760337180000|2025-10-13 06:33:00|||||||||10
1760337190000|2025-10-13 06:33:10|||||||||2
1760337240000|2025-10-13 06:34:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|38
1760337300000|2025-10-13 06:35:00|||||||||12
1760337340000|2025-10-13 06:35:40|||||||||9
1760337350000|2025-10-13 06:35:50|||||||||1
1760337360000|2025-10-13 06:36:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|27
1760337370000|2025-10-13 06:36:10|||||||||2
1760337400000|2025-10-13 06:36:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|7
1760337410000|2025-10-13 06:36:50|||||||||25
1760337420000|2025-10-13 06:37:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1760337460000|2025-10-13 06:37:40|||||||||25
1760337470000|2025-10-13 06:37:50|||||||||10
1760337510000|2025-10-13 06:38:30|||||||||2
1760337530000|2025-10-13 06:38:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|61
1760337550000|2025-10-13 06:39:10|||||||||28
1760337560000|2025-10-13 06:39:20|||||||||5
1760337590000|2025-10-13 06:39:50|||||||||10
1760337610000|2025-10-13 06:40:10|||||||||1
1760337650000|2025-10-13 06:40:50|||||||||26
1760337670000|2025-10-13 06:41:10|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|24
1760337710000|2025-10-13 06:41:50|||||||||10
1760337730000|2025-10-13 06:42:10|||||||||1
1760337740000|2025-10-13 06:42:20|||||||||2
1760337750000|2025-10-13 06:42:30|||||||||1
1760337760000|2025-10-13 06:42:40|||||||||11
1760337770000|2025-10-13 06:42:50|||||||||55
1760337780000|2025-10-13 06:43:00|||||||||6
1760337790000|2025-10-13 06:43:10|||||||||45
1760337800000|2025-10-13 06:43:20|||||||||19
1760337810000|2025-10-13 06:43:30|||||||||3
1760337820000|2025-10-13 06:43:40|20|19.84|20|19.84|20|19.84|20|19.84|20
1760337830000|2025-10-13 06:43:50|||||||||10
1760337840000|2025-10-13 06:44:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|31
1760337860000|2025-10-13 06:44:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|21
1760337870000|2025-10-13 06:44:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|3
1760337880000|2025-10-13 06:44:40|||||||||1
1760337890000|2025-10-13 06:44:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|16
1760337900000|2025-10-13 06:45:00|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|0
1760337910000|2025-10-13 06:45:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|67
1760337920000|2025-10-13 06:45:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|14
1760337930000|2025-10-13 06:45:30|19.96|19.8|19.92|19.76|19.96|19.8|19.91|19.75|59
1760337940000|2025-10-13 06:45:40|||||||||59
1760337950000|2025-10-13 06:45:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|10
1760337960000|2025-10-13 06:46:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760337980000|2025-10-13 06:46:20|19.95|19.79|19.93|19.77|19.95|19.79|19.91|19.75|10
1760337990000|2025-10-13 06:46:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1760338000000|2025-10-13 06:46:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|1
1760338020000|2025-10-13 06:47:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1760338040000|2025-10-13 06:47:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|10
1760338080000|2025-10-13 06:48:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1760338100000|2025-10-13 06:48:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1760338110000|2025-10-13 06:48:30|||||||||39
1760338120000|2025-10-13 06:48:40|||||||||1
1760338130000|2025-10-13 06:48:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|62
1760338140000|2025-10-13 06:49:00|||||||||1
1760338160000|2025-10-13 06:49:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|17
1760338170000|2025-10-13 06:49:30|||||||||1
1760338210000|2025-10-13 06:50:10|||||||||7
1760338220000|2025-10-13 06:50:20|||||||||10
1760338250000|2025-10-13 06:50:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|20
1760338260000|2025-10-13 06:51:00|19.8|19.64|19.82|19.66|19.84|19.68|19.8|19.64|8
1760338280000|2025-10-13 06:51:20|||||||||16
1760338290000|2025-10-13 06:51:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1760338310000|2025-10-13 06:51:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1760338330000|2025-10-13 06:52:10|19.84|19.68|19.83|19.67|19.85|19.69|19.82|19.66|10
1760338340000|2025-10-13 06:52:20|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|16
1760338350000|2025-10-13 06:52:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|7
1760338370000|2025-10-13 06:52:50|||||||||4
1760338380000|2025-10-13 06:53:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1760338390000|2025-10-13 06:53:10|||||||||11
1760338400000|2025-10-13 06:53:20|||||||||4
1760338420000|2025-10-13 06:53:40|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|60
1760338430000|2025-10-13 06:53:50|||||||||5
1760338440000|2025-10-13 06:54:00|||||||||21
1760338450000|2025-10-13 06:54:10|||||||||8
1760338460000|2025-10-13 06:54:20|||||||||1
1760338470000|2025-10-13 06:54:30|||||||||16
1760338480000|2025-10-13 06:54:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|21
1760338490000|2025-10-13 06:54:50|||||||||1
1760338500000|2025-10-13 06:55:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1760338510000|2025-10-13 06:55:10|||||||||1
1760338540000|2025-10-13 06:55:40|||||||||4
1760338570000|2025-10-13 06:56:10|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|0
1760338580000|2025-10-13 06:56:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1760338620000|2025-10-13 06:57:00|19.69|19.53|19.71|19.55|19.72|19.56|19.69|19.53|86
1760338630000|2025-10-13 06:57:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1760338650000|2025-10-13 06:57:30|||||||||2
1760338680000|2025-10-13 06:58:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|24
1760338690000|2025-10-13 06:58:10|||||||||15
1760338700000|2025-10-13 06:58:20|||||||||16
1760338710000|2025-10-13 06:58:30|||||||||2
1760338730000|2025-10-13 06:58:50|||||||||6
1760338740000|2025-10-13 06:59:00|||||||||1
1760338770000|2025-10-13 06:59:30|||||||||2
1760338790000|2025-10-13 06:59:50|||||||||2
1760338810000|2025-10-13 07:00:10|||||||||6
1760338830000|2025-10-13 07:00:30|||||||||7
1760338840000|2025-10-13 07:00:40|||||||||28
1760338860000|2025-10-13 07:01:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|63
1760338870000|2025-10-13 07:01:10|||||||||3
1760338880000|2025-10-13 07:01:20|||||||||6
1760338890000|2025-10-13 07:01:30|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|14
1760338900000|2025-10-13 07:01:40|||||||||4
1760338910000|2025-10-13 07:01:50|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|9
1760338940000|2025-10-13 07:02:20|||||||||3
1760338950000|2025-10-13 07:02:30|||||||||1
1760338960000|2025-10-13 07:02:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|35
1760338970000|2025-10-13 07:02:50|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|39
1760338980000|2025-10-13 07:03:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1760338990000|2025-10-13 07:03:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1760339000000|2025-10-13 07:03:20|||||||||6
1760339030000|2025-10-13 07:03:50|||||||||12
1760339050000|2025-10-13 07:04:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|32
1760339070000|2025-10-13 07:04:30|||||||||9
1760339080000|2025-10-13 07:04:40|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|3
1760339100000|2025-10-13 07:05:00|||||||||13
1760339110000|2025-10-13 07:05:10|||||||||5
1760339120000|2025-10-13 07:05:20|||||||||3
1760339130000|2025-10-13 07:05:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|9
1760339140000|2025-10-13 07:05:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|5
1760339170000|2025-10-13 07:06:10|||||||||6
1760339180000|2025-10-13 07:06:20|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|47
1760339190000|2025-10-13 07:06:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1760339200000|2025-10-13 07:06:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1760339210000|2025-10-13 07:06:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1760339220000|2025-10-13 07:07:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1760339230000|2025-10-13 07:07:10|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|0
1760339240000|2025-10-13 07:07:20|||||||||2
1760339270000|2025-10-13 07:07:50|||||||||1
1760339280000|2025-10-13 07:08:00|||||||||3
1760339290000|2025-10-13 07:08:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|3
1760339310000|2025-10-13 07:08:30|||||||||2
1760339320000|2025-10-13 07:08:40|||||||||1
1760339330000|2025-10-13 07:08:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|23
1760339340000|2025-10-13 07:09:00|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|5
1760339350000|2025-10-13 07:09:10|||||||||1
1760339360000|2025-10-13 07:09:20|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|2
1760339380000|2025-10-13 07:09:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|9
1760339400000|2025-10-13 07:10:00|||||||||2
1760339410000|2025-10-13 07:10:10|||||||||1
1760339420000|2025-10-13 07:10:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|9
1760339440000|2025-10-13 07:10:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|1
1760339450000|2025-10-13 07:10:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1760339460000|2025-10-13 07:11:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|7
1760339470000|2025-10-13 07:11:10|||||||||6
1760339500000|2025-10-13 07:11:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1760339510000|2025-10-13 07:11:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1760339520000|2025-10-13 07:12:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1760339530000|2025-10-13 07:12:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1760339550000|2025-10-13 07:12:30|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|0
1760339560000|2025-10-13 07:12:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1760339580000|2025-10-13 07:13:00|||||||||1
1760339600000|2025-10-13 07:13:20|||||||||5
1760339610000|2025-10-13 07:13:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1760339620000|2025-10-13 07:13:40|19.71|19.55|19.69|19.53|19.73|19.57|19.68|19.52|24
1760339630000|2025-10-13 07:13:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1760339640000|2025-10-13 07:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1760339650000|2025-10-13 07:14:10|||||||||5
1760339670000|2025-10-13 07:14:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1760339690000|2025-10-13 07:14:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|5
1760339700000|2025-10-13 07:15:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1760339720000|2025-10-13 07:15:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1760339730000|2025-10-13 07:15:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1760339740000|2025-10-13 07:15:40|||||||||2
1760339750000|2025-10-13 07:15:50|||||||||1
1760339770000|2025-10-13 07:16:10|||||||||1
1760339780000|2025-10-13 07:16:20|||||||||2
1760339790000|2025-10-13 07:16:30|||||||||1
1760339880000|2025-10-13 07:18:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1760339890000|2025-10-13 07:18:10|||||||||1
1760339900000|2025-10-13 07:18:20|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|0
1760339910000|2025-10-13 07:18:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1760339920000|2025-10-13 07:18:40|||||||||19
1760339930000|2025-10-13 07:18:50|||||||||2
1760339960000|2025-10-13 07:19:20|||||||||1
1760339990000|2025-10-13 07:19:50|||||||||23
1760340000000|2025-10-13 07:20:00|||||||||6
1760340010000|2025-10-13 07:20:10|||||||||1
1760340030000|2025-10-13 07:20:30|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|9
1760340040000|2025-10-13 07:20:40|||||||||1
1760340050000|2025-10-13 07:20:50|||||||||3
1760340060000|2025-10-13 07:21:00|||||||||1
1760340070000|2025-10-13 07:21:10|19.79|19.63|19.8|19.64|19.83|19.67|19.79|19.63|26
1760340080000|2025-10-13 07:21:20|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|0
1760340110000|2025-10-13 07:21:50|||||||||1
1760340120000|2025-10-13 07:22:00|||||||||3
1760340140000|2025-10-13 07:22:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1760340150000|2025-10-13 07:22:30|||||||||1
1760340160000|2025-10-13 07:22:40|||||||||16
1760340170000|2025-10-13 07:22:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1760340180000|2025-10-13 07:23:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|1
1760340190000|2025-10-13 07:23:10|||||||||5
1760340200000|2025-10-13 07:23:20|||||||||1
1760340210000|2025-10-13 07:23:30|||||||||7
1760340220000|2025-10-13 07:23:40|||||||||1
1760340230000|2025-10-13 07:23:50|||||||||7
1760340270000|2025-10-13 07:24:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|4
1760340290000|2025-10-13 07:24:50|||||||||3
1760340310000|2025-10-13 07:25:10|||||||||2
1760340320000|2025-10-13 07:25:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1760340330000|2025-10-13 07:25:30|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|1
1760340340000|2025-10-13 07:25:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1760340380000|2025-10-13 07:26:20|||||||||2
1760340390000|2025-10-13 07:26:30|||||||||3
1760340430000|2025-10-13 07:27:10|||||||||3
1760340450000|2025-10-13 07:27:30|||||||||1
1760340470000|2025-10-13 07:27:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1760340490000|2025-10-13 07:28:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|2
1760340500000|2025-10-13 07:28:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1760340510000|2025-10-13 07:28:30|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|7
1760340580000|2025-10-13 07:29:40|||||||||2
1760340600000|2025-10-13 07:30:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|4
1760340610000|2025-10-13 07:30:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|8
1760340630000|2025-10-13 07:30:30|||||||||2
1760340680000|2025-10-13 07:31:20|||||||||2
1760340690000|2025-10-13 07:31:30|||||||||1
1760340710000|2025-10-13 07:31:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|28
1760340730000|2025-10-13 07:32:10|||||||||2
1760340740000|2025-10-13 07:32:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1760340750000|2025-10-13 07:32:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1760340760000|2025-10-13 07:32:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1760340770000|2025-10-13 07:32:50|||||||||2
1760340790000|2025-10-13 07:33:10|||||||||3
1760340800000|2025-10-13 07:33:20|||||||||1
1760340810000|2025-10-13 07:33:30|19.74|19.58|19.74|19.58|19.76|19.6|19.72|19.56|0
1760340830000|2025-10-13 07:33:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1760340840000|2025-10-13 07:34:00|||||||||3
1760340870000|2025-10-13 07:34:30|||||||||2
1760340940000|2025-10-13 07:35:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1760340950000|2025-10-13 07:35:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1760340970000|2025-10-13 07:36:10|||||||||1
1760340980000|2025-10-13 07:36:20|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|0
1760341020000|2025-10-13 07:37:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1760341050000|2025-10-13 07:37:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1760341060000|2025-10-13 07:37:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|5
1760341090000|2025-10-13 07:38:10|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1760341130000|2025-10-13 07:38:50|||||||||2
1760341160000|2025-10-13 07:39:20|||||||||2
1760341230000|2025-10-13 07:40:30|||||||||5
1760341270000|2025-10-13 07:41:10|||||||||1
1760341280000|2025-10-13 07:41:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|20
1760341290000|2025-10-13 07:41:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|19
1760341300000|2025-10-13 07:41:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1760341310000|2025-10-13 07:41:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1760341330000|2025-10-13 07:42:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1760341350000|2025-10-13 07:42:30|||||||||11
1760341390000|2025-10-13 07:43:10|||||||||1
1760341400000|2025-10-13 07:43:20|||||||||1
1760341410000|2025-10-13 07:43:30|||||||||2
1760341420000|2025-10-13 07:43:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1760341430000|2025-10-13 07:43:50|||||||||5
1760341440000|2025-10-13 07:44:00|||||||||6
1760341450000|2025-10-13 07:44:10|||||||||6
1760341470000|2025-10-13 07:44:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1760341480000|2025-10-13 07:44:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1760341490000|2025-10-13 07:44:50|||||||||4
1760341500000|2025-10-13 07:45:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|1
1760341510000|2025-10-13 07:45:10|||||||||2
1760341540000|2025-10-13 07:45:40|||||||||2
1760341550000|2025-10-13 07:45:50|||||||||2
1760341580000|2025-10-13 07:46:20|||||||||2
1760341640000|2025-10-13 07:47:20|||||||||1
1760341660000|2025-10-13 07:47:40|||||||||5
1760341670000|2025-10-13 07:47:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|15
1760341690000|2025-10-13 07:48:10|||||||||2
1760341700000|2025-10-13 07:48:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1760341710000|2025-10-13 07:48:30|||||||||5
1760341740000|2025-10-13 07:49:00|||||||||7
1760341750000|2025-10-13 07:49:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|11
1760341790000|2025-10-13 07:49:50|||||||||2
1760341810000|2025-10-13 07:50:10|||||||||4
1760341820000|2025-10-13 07:50:20|||||||||1
1760341830000|2025-10-13 07:50:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1760341840000|2025-10-13 07:50:40|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|1
1760341850000|2025-10-13 07:50:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1760341860000|2025-10-13 07:51:00|||||||||4
1760341870000|2025-10-13 07:51:10|||||||||1
1760341880000|2025-10-13 07:51:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|4
1760341890000|2025-10-13 07:51:30|||||||||1
1760341910000|2025-10-13 07:51:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1760341920000|2025-10-13 07:52:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1760341930000|2025-10-13 07:52:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1760341940000|2025-10-13 07:52:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1760341950000|2025-10-13 07:52:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1760342030000|2025-10-13 07:53:50|||||||||4
1760342040000|2025-10-13 07:54:00|||||||||1
1760342050000|2025-10-13 07:54:10|||||||||15
1760342070000|2025-10-13 07:54:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|20
1760342080000|2025-10-13 07:54:40|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|23
1760342090000|2025-10-13 07:54:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1760342100000|2025-10-13 07:55:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1760342110000|2025-10-13 07:55:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1760342130000|2025-10-13 07:55:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1760342140000|2025-10-13 07:55:40|||||||||1
1760342160000|2025-10-13 07:56:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1760342180000|2025-10-13 07:56:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1760342190000|2025-10-13 07:56:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1760342200000|2025-10-13 07:56:40|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|0
1760342210000|2025-10-13 07:56:50|||||||||2
1760342300000|2025-10-13 07:58:20|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|0
1760342340000|2025-10-13 07:59:00|||||||||3
1760342360000|2025-10-13 07:59:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1760342410000|2025-10-13 08:00:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1760342420000|2025-10-13 08:00:20|||||||||1
1760342430000|2025-10-13 08:00:30|||||||||10
1760342440000|2025-10-13 08:00:40|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|13
1760342450000|2025-10-13 08:00:50|||||||||3
1760342460000|2025-10-13 08:01:00|||||||||10
1760342500000|2025-10-13 08:01:40|||||||||2
1760342510000|2025-10-13 08:01:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1760342520000|2025-10-13 08:02:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|13
1760342530000|2025-10-13 08:02:10|||||||||5
1760342540000|2025-10-13 08:02:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1760342550000|2025-10-13 08:02:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1760342560000|2025-10-13 08:02:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1760342600000|2025-10-13 08:03:20|||||||||42
1760342610000|2025-10-13 08:03:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|6
1760342670000|2025-10-13 08:04:30|||||||||18
1760342680000|2025-10-13 08:04:40|||||||||6
1760342690000|2025-10-13 08:04:50|||||||||1
1760342700000|2025-10-13 08:05:00|||||||||1
1760342710000|2025-10-13 08:05:10|||||||||8
1760342720000|2025-10-13 08:05:20|||||||||8
1760342730000|2025-10-13 08:05:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1760342740000|2025-10-13 08:05:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|38
1760342750000|2025-10-13 08:05:50|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|41
1760342760000|2025-10-13 08:06:00|||||||||2
1760342770000|2025-10-13 08:06:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|3
1760342780000|2025-10-13 08:06:20|||||||||4
1760342790000|2025-10-13 08:06:30|||||||||1
1760342800000|2025-10-13 08:06:40|||||||||16
1760342810000|2025-10-13 08:06:50|||||||||19
1760342820000|2025-10-13 08:07:00|||||||||4
1760342840000|2025-10-13 08:07:20|||||||||1
1760342870000|2025-10-13 08:07:50|||||||||1
1760342890000|2025-10-13 08:08:10|||||||||1
1760342910000|2025-10-13 08:08:30|||||||||5
1760342930000|2025-10-13 08:08:50|||||||||1
1760342940000|2025-10-13 08:09:00|||||||||16
1760342950000|2025-10-13 08:09:10|||||||||6
1760343000000|2025-10-13 08:10:00|||||||||6
1760343040000|2025-10-13 08:10:40|||||||||3
1760343050000|2025-10-13 08:10:50|||||||||6
1760343080000|2025-10-13 08:11:20|||||||||3
1760343100000|2025-10-13 08:11:40|||||||||13
1760343150000|2025-10-13 08:12:30|||||||||2
1760343180000|2025-10-13 08:13:00|||||||||5
1760343280000|2025-10-13 08:14:40|||||||||3
1760343310000|2025-10-13 08:15:10|||||||||1
1760343320000|2025-10-13 08:15:20|||||||||2
1760343330000|2025-10-13 08:15:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1760343350000|2025-10-13 08:15:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1760343370000|2025-10-13 08:16:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1760343420000|2025-10-13 08:17:00|||||||||6
1760343440000|2025-10-13 08:17:20|||||||||5
1760343450000|2025-10-13 08:17:30|||||||||1
1760343460000|2025-10-13 08:17:40|||||||||5
1760343530000|2025-10-13 08:18:50|||||||||1
1760343540000|2025-10-13 08:19:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1760343550000|2025-10-13 08:19:10|||||||||2
1760343560000|2025-10-13 08:19:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|29
1760343580000|2025-10-13 08:19:40|||||||||10
1760343600000|2025-10-13 08:20:00|||||||||1
1760343610000|2025-10-13 08:20:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1760343670000|2025-10-13 08:21:10|||||||||7
1760343680000|2025-10-13 08:21:20|19.82|19.66|19.86|19.7|19.86|19.7|19.81|19.65|8
1760343700000|2025-10-13 08:21:40|||||||||5
1760343720000|2025-10-13 08:22:00|||||||||1
1760343750000|2025-10-13 08:22:30|||||||||6
1760343770000|2025-10-13 08:22:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1760343780000|2025-10-13 08:23:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1760343830000|2025-10-13 08:23:50|||||||||63
1760343840000|2025-10-13 08:24:00|||||||||22
1760343850000|2025-10-13 08:24:10|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|13
1760343860000|2025-10-13 08:24:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760343870000|2025-10-13 08:24:30|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|1
1760343890000|2025-10-13 08:24:50|||||||||2
1760343930000|2025-10-13 08:25:30|||||||||4
1760343960000|2025-10-13 08:26:00|||||||||34
1760344030000|2025-10-13 08:27:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|19
1760344060000|2025-10-13 08:27:40|||||||||1
1760344190000|2025-10-13 08:29:50|||||||||1
1760344200000|2025-10-13 08:30:00|||||||||1
1760344210000|2025-10-13 08:30:10|||||||||19
1760344230000|2025-10-13 08:30:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|34
1760344330000|2025-10-13 08:32:10|||||||||1
1760344350000|2025-10-13 08:32:30|||||||||6
1760344400000|2025-10-13 08:33:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1760344410000|2025-10-13 08:33:30|||||||||28
1760344430000|2025-10-13 08:33:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|18
1760344460000|2025-10-13 08:34:20|||||||||3
1760344540000|2025-10-13 08:35:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|12
1760344550000|2025-10-13 08:35:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1760344560000|2025-10-13 08:36:00|||||||||3
1760344570000|2025-10-13 08:36:10|||||||||2
1760344600000|2025-10-13 08:36:40|||||||||3
1760344660000|2025-10-13 08:37:40|||||||||5
1760344680000|2025-10-13 08:38:00|||||||||2
1760344700000|2025-10-13 08:38:20|||||||||4
1760344710000|2025-10-13 08:38:30|||||||||8
1760344720000|2025-10-13 08:38:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|33
1760344740000|2025-10-13 08:39:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1760344770000|2025-10-13 08:39:30|||||||||3
1760344780000|2025-10-13 08:39:40|||||||||1
1760344890000|2025-10-13 08:41:30|||||||||1
1760344900000|2025-10-13 08:41:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1760344940000|2025-10-13 08:42:20|||||||||28
1760344980000|2025-10-13 08:43:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1760344990000|2025-10-13 08:43:10|||||||||2
1760345000000|2025-10-13 08:43:20|||||||||1
1760345050000|2025-10-13 08:44:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1760345090000|2025-10-13 08:44:50|||||||||1
1760345100000|2025-10-13 08:45:00|||||||||2
1760345150000|2025-10-13 08:45:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1760345160000|2025-10-13 08:46:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|34
1760345180000|2025-10-13 08:46:20|||||||||31
1760345190000|2025-10-13 08:46:30|||||||||5
1760345210000|2025-10-13 08:46:50|||||||||2
1760345230000|2025-10-13 08:47:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|18
1760345250000|2025-10-13 08:47:30|||||||||3
1760345260000|2025-10-13 08:47:40|||||||||2
1760345290000|2025-10-13 08:48:10|||||||||1
1760345300000|2025-10-13 08:48:20|||||||||3
1760345310000|2025-10-13 08:48:30|||||||||2
1760345320000|2025-10-13 08:48:40|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|3
1760345330000|2025-10-13 08:48:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760345340000|2025-10-13 08:49:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1760345410000|2025-10-13 08:50:10|||||||||3
1760345450000|2025-10-13 08:50:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1760345490000|2025-10-13 08:51:30|||||||||3
1760345500000|2025-10-13 08:51:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1760345530000|2025-10-13 08:52:10|||||||||1
1760345550000|2025-10-13 08:52:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|33
1760345670000|2025-10-13 08:54:30|||||||||1
1760345690000|2025-10-13 08:54:50|||||||||1
1760345800000|2025-10-13 08:56:40|||||||||1
1760345820000|2025-10-13 08:57:00|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|13
1760345840000|2025-10-13 08:57:20|||||||||1
1760345860000|2025-10-13 08:57:40|||||||||5
1760346000000|2025-10-13 09:00:00|||||||||4
1760346010000|2025-10-13 09:00:10|||||||||1
1760346070000|2025-10-13 09:01:10|||||||||5
1760346080000|2025-10-13 09:01:20|||||||||2
1760346100000|2025-10-13 09:01:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1760346150000|2025-10-13 09:02:30|||||||||4
1760346170000|2025-10-13 09:02:50|||||||||3
1760346180000|2025-10-13 09:03:00|||||||||5
1760346190000|2025-10-13 09:03:10|||||||||1
1760346230000|2025-10-13 09:03:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|22
1760346240000|2025-10-13 09:04:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1760346250000|2025-10-13 09:04:10|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|1
1760346260000|2025-10-13 09:04:20|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|2
1760346280000|2025-10-13 09:04:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|13
1760346290000|2025-10-13 09:04:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1760346310000|2025-10-13 09:05:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1760346320000|2025-10-13 09:05:20|||||||||5
1760346330000|2025-10-13 09:05:30|||||||||3
1760346340000|2025-10-13 09:05:40|||||||||5
1760346350000|2025-10-13 09:05:50|||||||||2
1760346360000|2025-10-13 09:06:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|4
1760346370000|2025-10-13 09:06:10|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|62
1760346380000|2025-10-13 09:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1760346390000|2025-10-13 09:06:30|||||||||1
1760346430000|2025-10-13 09:07:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1760346440000|2025-10-13 09:07:20|||||||||2
1760346450000|2025-10-13 09:07:30|||||||||6
1760346540000|2025-10-13 09:09:00|||||||||1
1760346570000|2025-10-13 09:09:30|||||||||7
1760346580000|2025-10-13 09:09:40|||||||||4
1760346590000|2025-10-13 09:09:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1760346640000|2025-10-13 09:10:40|||||||||2
1760346670000|2025-10-13 09:11:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1760346730000|2025-10-13 09:12:10|||||||||5
1760346740000|2025-10-13 09:12:20|||||||||1
1760346790000|2025-10-13 09:13:10|||||||||2
1760346810000|2025-10-13 09:13:30|||||||||1
1760346820000|2025-10-13 09:13:40|||||||||5
1760346830000|2025-10-13 09:13:50|||||||||1
1760346840000|2025-10-13 09:14:00|||||||||16
1760346850000|2025-10-13 09:14:10|||||||||1
1760346930000|2025-10-13 09:15:30|||||||||1
1760346950000|2025-10-13 09:15:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1760346960000|2025-10-13 09:16:00|||||||||2
1760347010000|2025-10-13 09:16:50|||||||||6
1760347020000|2025-10-13 09:17:00|||||||||2
1760347050000|2025-10-13 09:17:30|||||||||1
1760347060000|2025-10-13 09:17:40|||||||||1
1760347080000|2025-10-13 09:18:00|||||||||6
1760347090000|2025-10-13 09:18:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|11
1760347110000|2025-10-13 09:18:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1760347150000|2025-10-13 09:19:10|||||||||1
1760347170000|2025-10-13 09:19:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1760347260000|2025-10-13 09:21:00|||||||||1
1760347340000|2025-10-13 09:22:20|||||||||1
1760347400000|2025-10-13 09:23:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1760347410000|2025-10-13 09:23:30|||||||||16
1760347420000|2025-10-13 09:23:40|||||||||4
1760347430000|2025-10-13 09:23:50|||||||||6
1760347440000|2025-10-13 09:24:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1760347460000|2025-10-13 09:24:20|||||||||1
1760347470000|2025-10-13 09:24:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|4
1760347480000|2025-10-13 09:24:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1760347550000|2025-10-13 09:25:50|||||||||1
1760347570000|2025-10-13 09:26:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|9
1760347600000|2025-10-13 09:26:40|||||||||8
1760347670000|2025-10-13 09:27:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760347680000|2025-10-13 09:28:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1760347690000|2025-10-13 09:28:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760347700000|2025-10-13 09:28:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1760347710000|2025-10-13 09:28:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760347720000|2025-10-13 09:28:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|0
1760347730000|2025-10-13 09:28:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760347750000|2025-10-13 09:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760347850000|2025-10-13 09:30:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1760347870000|2025-10-13 09:31:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760347890000|2025-10-13 09:31:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760347910000|2025-10-13 09:31:50|||||||||1
1760347920000|2025-10-13 09:32:00|||||||||6
1760347930000|2025-10-13 09:32:10|||||||||14
1760348020000|2025-10-13 09:33:40|||||||||3
1760348030000|2025-10-13 09:33:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760348040000|2025-10-13 09:34:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760348050000|2025-10-13 09:34:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1760348060000|2025-10-13 09:34:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|10
1760348070000|2025-10-13 09:34:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1760348100000|2025-10-13 09:35:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760348150000|2025-10-13 09:35:50|||||||||1
1760348160000|2025-10-13 09:36:00|||||||||1
1760348240000|2025-10-13 09:37:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1760348280000|2025-10-13 09:38:00|||||||||1
1760348360000|2025-10-13 09:39:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|4
1760348380000|2025-10-13 09:39:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1760348390000|2025-10-13 09:39:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760348400000|2025-10-13 09:40:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1760348430000|2025-10-13 09:40:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|5
1760348440000|2025-10-13 09:40:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1760348450000|2025-10-13 09:40:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1760348540000|2025-10-13 09:42:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|16
1760348550000|2025-10-13 09:42:30|||||||||1
1760348570000|2025-10-13 09:42:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|33
1760348580000|2025-10-13 09:43:00|||||||||3
1760348600000|2025-10-13 09:43:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1760348610000|2025-10-13 09:43:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1760348620000|2025-10-13 09:43:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|10
1760348770000|2025-10-13 09:46:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|19
1760348780000|2025-10-13 09:46:20|||||||||1
1760348900000|2025-10-13 09:48:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|70
1760348930000|2025-10-13 09:48:50|||||||||1
1760349010000|2025-10-13 09:50:10|||||||||7
1760349020000|2025-10-13 09:50:20|||||||||1
1760349030000|2025-10-13 09:50:30|||||||||1
1760349050000|2025-10-13 09:50:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|20
1760349070000|2025-10-13 09:51:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1760349080000|2025-10-13 09:51:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|2
1760349100000|2025-10-13 09:51:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|18
1760349110000|2025-10-13 09:51:50|||||||||1
1760349160000|2025-10-13 09:52:40|||||||||2
1760349170000|2025-10-13 09:52:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1760349220000|2025-10-13 09:53:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1760349230000|2025-10-13 09:53:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|33
1760349250000|2025-10-13 09:54:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1760349270000|2025-10-13 09:54:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|1
1760349280000|2025-10-13 09:54:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|19
1760349290000|2025-10-13 09:54:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1760349320000|2025-10-13 09:55:20|||||||||1
1760349330000|2025-10-13 09:55:30|||||||||1
1760349380000|2025-10-13 09:56:20|||||||||2
1760349390000|2025-10-13 09:56:30|||||||||1
1760349400000|2025-10-13 09:56:40|||||||||1
1760349420000|2025-10-13 09:57:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1760349430000|2025-10-13 09:57:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1760349510000|2025-10-13 09:58:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1760349550000|2025-10-13 09:59:10|||||||||1
1760349590000|2025-10-13 09:59:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1760349610000|2025-10-13 10:00:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760349620000|2025-10-13 10:00:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760349640000|2025-10-13 10:00:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1760349660000|2025-10-13 10:01:00|19.96|19.8|19.94|19.78|19.98|19.82|19.94|19.78|0
1760349680000|2025-10-13 10:01:20|19.93|19.77|19.94|19.78|19.98|19.82|19.93|19.77|32
1760349710000|2025-10-13 10:01:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760349830000|2025-10-13 10:03:50|||||||||27
1760349840000|2025-10-13 10:04:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|66
1760349860000|2025-10-13 10:04:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1760349890000|2025-10-13 10:04:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1760349910000|2025-10-13 10:05:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1760349950000|2025-10-13 10:05:50|||||||||2
1760349980000|2025-10-13 10:06:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1760350020000|2025-10-13 10:07:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1760350030000|2025-10-13 10:07:10|||||||||4
1760350060000|2025-10-13 10:07:40|||||||||1
1760350070000|2025-10-13 10:07:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1760350150000|2025-10-13 10:09:10|||||||||1
1760350200000|2025-10-13 10:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1760350210000|2025-10-13 10:10:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1760350250000|2025-10-13 10:10:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1760350350000|2025-10-13 10:12:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1760350540000|2025-10-13 10:15:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1760350560000|2025-10-13 10:16:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760350590000|2025-10-13 10:16:30|19.94|19.78|19.96|19.8|19.98|19.82|19.94|19.78|0
1760350600000|2025-10-13 10:16:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1760350620000|2025-10-13 10:17:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760350630000|2025-10-13 10:17:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1760350650000|2025-10-13 10:17:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|26
1760350700000|2025-10-13 10:18:20|||||||||1
1760350710000|2025-10-13 10:18:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1760350720000|2025-10-13 10:18:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760350730000|2025-10-13 10:18:50|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|1
1760350740000|2025-10-13 10:19:00|||||||||1
1760350760000|2025-10-13 10:19:20|||||||||3
1760350810000|2025-10-13 10:20:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|26
1760350820000|2025-10-13 10:20:20|||||||||2
1760350830000|2025-10-13 10:20:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1760350840000|2025-10-13 10:20:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1760350850000|2025-10-13 10:20:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1760350860000|2025-10-13 10:21:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1760350890000|2025-10-13 10:21:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|4
1760350900000|2025-10-13 10:21:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|18
1760350960000|2025-10-13 10:22:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|31
1760350980000|2025-10-13 10:23:00|19.96|19.8|19.96|19.8|19.98|19.82|19.94|19.78|0
1760350990000|2025-10-13 10:23:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|31
1760351000000|2025-10-13 10:23:20|||||||||1
1760351010000|2025-10-13 10:23:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1760351090000|2025-10-13 10:24:50|||||||||5
1760351100000|2025-10-13 10:25:00|||||||||6
1760351160000|2025-10-13 10:26:00|||||||||13
1760351270000|2025-10-13 10:27:50|||||||||1
1760351320000|2025-10-13 10:28:40|||||||||1
1760351370000|2025-10-13 10:29:30|||||||||2
1760351400000|2025-10-13 10:30:00|||||||||11
1760351450000|2025-10-13 10:30:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|17
1760351460000|2025-10-13 10:31:00|||||||||1
1760351470000|2025-10-13 10:31:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1760351520000|2025-10-13 10:32:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1760351540000|2025-10-13 10:32:20|||||||||2
1760351630000|2025-10-13 10:33:50|||||||||1
1760351680000|2025-10-13 10:34:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1760351690000|2025-10-13 10:34:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1760351800000|2025-10-13 10:36:40|||||||||1
1760351810000|2025-10-13 10:36:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1760351820000|2025-10-13 10:37:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|12
1760351830000|2025-10-13 10:37:10|||||||||4
1760351840000|2025-10-13 10:37:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|5
1760351850000|2025-10-13 10:37:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1760351860000|2025-10-13 10:37:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1760351900000|2025-10-13 10:38:20|||||||||2
1760351910000|2025-10-13 10:38:30|||||||||1
1760351940000|2025-10-13 10:39:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1760351950000|2025-10-13 10:39:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760351970000|2025-10-13 10:39:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1760351980000|2025-10-13 10:39:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|5
1760351990000|2025-10-13 10:39:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1760352000000|2025-10-13 10:40:00|||||||||2
1760352010000|2025-10-13 10:40:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|18
1760352060000|2025-10-13 10:41:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|2
1760352070000|2025-10-13 10:41:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1760352090000|2025-10-13 10:41:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760352100000|2025-10-13 10:41:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1760352140000|2025-10-13 10:42:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1760352180000|2025-10-13 10:43:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1760352190000|2025-10-13 10:43:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1760352200000|2025-10-13 10:43:20|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|2
1760352210000|2025-10-13 10:43:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|10
1760352240000|2025-10-13 10:44:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1760352250000|2025-10-13 10:44:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352260000|2025-10-13 10:44:20|||||||||1
1760352360000|2025-10-13 10:46:00|||||||||1
1760352400000|2025-10-13 10:46:40|||||||||1
1760352460000|2025-10-13 10:47:40|||||||||3
1760352500000|2025-10-13 10:48:20|||||||||7
1760352590000|2025-10-13 10:49:50|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|4
1760352600000|2025-10-13 10:50:00|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|0
1760352610000|2025-10-13 10:50:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1760352620000|2025-10-13 10:50:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352670000|2025-10-13 10:51:10|||||||||2
1760352690000|2025-10-13 10:51:30|||||||||3
1760352700000|2025-10-13 10:51:40|||||||||1
1760352750000|2025-10-13 10:52:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1760352760000|2025-10-13 10:52:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352770000|2025-10-13 10:52:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1760352780000|2025-10-13 10:53:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1760352790000|2025-10-13 10:53:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352800000|2025-10-13 10:53:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1760352810000|2025-10-13 10:53:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1760352820000|2025-10-13 10:53:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|1
1760352830000|2025-10-13 10:53:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1760352840000|2025-10-13 10:54:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352850000|2025-10-13 10:54:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1760352860000|2025-10-13 10:54:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760352900000|2025-10-13 10:55:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1760352910000|2025-10-13 10:55:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1760352940000|2025-10-13 10:55:40|||||||||1
1760352960000|2025-10-13 10:56:00|||||||||1
1760352990000|2025-10-13 10:56:30|||||||||2
1760353000000|2025-10-13 10:56:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760353050000|2025-10-13 10:57:30|||||||||1
1760353100000|2025-10-13 10:58:20|||||||||1
1760353120000|2025-10-13 10:58:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1760353130000|2025-10-13 10:58:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760353200000|2025-10-13 11:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|8
1760353210000|2025-10-13 11:00:10|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|0
1760353250000|2025-10-13 11:00:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|8
1760353260000|2025-10-13 11:01:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1760353290000|2025-10-13 11:01:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1760353300000|2025-10-13 11:01:40|||||||||1
1760353310000|2025-10-13 11:01:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|47
1760353320000|2025-10-13 11:02:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1760353330000|2025-10-13 11:02:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1760353350000|2025-10-13 11:02:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|2
1760353370000|2025-10-13 11:02:50|20.03|19.87|19.98|19.82|20.03|19.87|19.93|19.77|24
1760353380000|2025-10-13 11:03:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|7
1760353390000|2025-10-13 11:03:10|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|25
1760353400000|2025-10-13 11:03:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|17
1760353410000|2025-10-13 11:03:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|13
1760353420000|2025-10-13 11:03:40|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|7
1760353430000|2025-10-13 11:03:50|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|8
1760353440000|2025-10-13 11:04:00|||||||||3
1760353450000|2025-10-13 11:04:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1760353480000|2025-10-13 11:04:40|20.02|19.86|20.02|19.86|20.03|19.87|19.98|19.82|6
1760353490000|2025-10-13 11:04:50|20.03|19.87|20.02|19.86|20.03|19.87|20|19.84|5
1760353500000|2025-10-13 11:05:00|19.98|19.82|20.08|19.92|20.09|19.93|19.98|19.82|46
1760353510000|2025-10-13 11:05:10|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|18
1760353520000|2025-10-13 11:05:20|20.08|19.92|20.09|19.93|20.14|19.98|20.08|19.92|18
1760353530000|2025-10-13 11:05:30|20.11|19.95|20.14|19.98|20.14|19.98|20.1|19.94|1
1760353540000|2025-10-13 11:05:40|||||||||2
1760353550000|2025-10-13 11:05:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|14
1760353560000|2025-10-13 11:06:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1760353570000|2025-10-13 11:06:10|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|1
1760353580000|2025-10-13 11:06:20|||||||||2
1760353590000|2025-10-13 11:06:30|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|20
1760353600000|2025-10-13 11:06:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1760353610000|2025-10-13 11:06:50|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|17
1760353620000|2025-10-13 11:07:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1760353630000|2025-10-13 11:07:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|5
1760353640000|2025-10-13 11:07:20|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|21
1760353650000|2025-10-13 11:07:30|20.15|19.99|20.19|20.03|20.2|20.04|20.15|19.99|9
1760353660000|2025-10-13 11:07:40|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|5
1760353670000|2025-10-13 11:07:50|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|2
1760353680000|2025-10-13 11:08:00|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|2
1760353690000|2025-10-13 11:08:10|20.13|19.97|20.18|20.02|20.19|20.03|20.13|19.97|9
1760353700000|2025-10-13 11:08:20|20.16|20|20.24|20.08|20.24|20.08|20.16|20|12
1760353710000|2025-10-13 11:08:30|||||||||8
1760353720000|2025-10-13 11:08:40|20.23|20.07|20.21|20.05|20.23|20.07|20.19|20.03|4
1760353730000|2025-10-13 11:08:50|20.19|20.03|20.19|20.03|20.23|20.07|20.19|20.03|14
1760353740000|2025-10-13 11:09:00|20.21|20.05|20.18|20.02|20.24|20.08|20.18|20.02|5
1760353750000|2025-10-13 11:09:10|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|2
1760353760000|2025-10-13 11:09:20|||||||||4
1760353770000|2025-10-13 11:09:30|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|4
1760353780000|2025-10-13 11:09:40|20.13|19.97|20.18|20.02|20.19|20.03|20.13|19.97|12
1760353790000|2025-10-13 11:09:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|2
1760353800000|2025-10-13 11:10:00|20.16|20|20.18|20.02|20.19|20.03|20.16|20|2
1760353810000|2025-10-13 11:10:10|||||||||2
1760353820000|2025-10-13 11:10:20|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|1
1760353830000|2025-10-13 11:10:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|5
1760353840000|2025-10-13 11:10:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1760353850000|2025-10-13 11:10:50|||||||||4
1760353860000|2025-10-13 11:11:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|18
1760353870000|2025-10-13 11:11:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1760353880000|2025-10-13 11:11:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|15
1760353890000|2025-10-13 11:11:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|9
1760353900000|2025-10-13 11:11:40|||||||||3
1760353910000|2025-10-13 11:11:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|11
1760353920000|2025-10-13 11:12:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1760353930000|2025-10-13 11:12:10|||||||||3
1760353970000|2025-10-13 11:12:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1760353980000|2025-10-13 11:13:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|1
1760353990000|2025-10-13 11:13:10|||||||||2
1760354000000|2025-10-13 11:13:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760354010000|2025-10-13 11:13:30|20.24|20.08|20.24|20.08|20.24|20.08|20.2|20.04|0
1760354020000|2025-10-13 11:13:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|5
1760354060000|2025-10-13 11:14:20|||||||||5
1760354070000|2025-10-13 11:14:30|||||||||2
1760354080000|2025-10-13 11:14:40|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|27
1760354090000|2025-10-13 11:14:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|6
1760354100000|2025-10-13 11:15:00|||||||||2
1760354110000|2025-10-13 11:15:10|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|31
1760354120000|2025-10-13 11:15:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|19
1760354130000|2025-10-13 11:15:30|||||||||5
1760354190000|2025-10-13 11:16:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|6
1760354200000|2025-10-13 11:16:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1760354210000|2025-10-13 11:16:50|||||||||10
1760354220000|2025-10-13 11:17:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|11
1760354250000|2025-10-13 11:17:30|||||||||1
1760354260000|2025-10-13 11:17:40|||||||||6
1760354280000|2025-10-13 11:18:00|||||||||1
1760354290000|2025-10-13 11:18:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1760354300000|2025-10-13 11:18:20|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|2
1760354330000|2025-10-13 11:18:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|18
1760354340000|2025-10-13 11:19:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1760354350000|2025-10-13 11:19:10|||||||||2
1760354370000|2025-10-13 11:19:30|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|1
1760354380000|2025-10-13 11:19:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1760354390000|2025-10-13 11:19:50|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1760354400000|2025-10-13 11:20:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|2
1760354410000|2025-10-13 11:20:10|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|7
1760354420000|2025-10-13 11:20:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760354430000|2025-10-13 11:20:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1760354450000|2025-10-13 11:20:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1760354500000|2025-10-13 11:21:40|||||||||2
1760354510000|2025-10-13 11:21:50|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|1
1760354590000|2025-10-13 11:23:10|||||||||1
1760354600000|2025-10-13 11:23:20|||||||||1
1760354670000|2025-10-13 11:24:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1760354710000|2025-10-13 11:25:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|10
1760354780000|2025-10-13 11:26:20|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|5
1760354830000|2025-10-13 11:27:10|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|4
1760354840000|2025-10-13 11:27:20|||||||||1
1760354870000|2025-10-13 11:27:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1760354910000|2025-10-13 11:28:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|3
1760354930000|2025-10-13 11:28:50|||||||||1
1760354950000|2025-10-13 11:29:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1760354970000|2025-10-13 11:29:30|||||||||2
1760354990000|2025-10-13 11:29:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1760355000000|2025-10-13 11:30:00|||||||||1
1760355010000|2025-10-13 11:30:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1760355040000|2025-10-13 11:30:40|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|13
1760355050000|2025-10-13 11:30:50|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|17
1760355070000|2025-10-13 11:31:10|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|2
1760355080000|2025-10-13 11:31:20|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|11
1760355090000|2025-10-13 11:31:30|20.17|20.01|20.14|19.98|20.19|20.03|20.14|19.98|12
1760355100000|2025-10-13 11:31:40|||||||||1
1760355110000|2025-10-13 11:31:50|||||||||1
1760355130000|2025-10-13 11:32:10|||||||||3
1760355160000|2025-10-13 11:32:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|11
1760355170000|2025-10-13 11:32:50|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|5
1760355180000|2025-10-13 11:33:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1760355190000|2025-10-13 11:33:10|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|10
1760355200000|2025-10-13 11:33:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|3
1760355210000|2025-10-13 11:33:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1760355220000|2025-10-13 11:33:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|5
1760355230000|2025-10-13 11:33:50|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|3
1760355240000|2025-10-13 11:34:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1760355250000|2025-10-13 11:34:10|||||||||3
1760355260000|2025-10-13 11:34:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1760355270000|2025-10-13 11:34:30|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1760355290000|2025-10-13 11:34:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1760355300000|2025-10-13 11:35:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1760355310000|2025-10-13 11:35:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1760355340000|2025-10-13 11:35:40|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|1
1760355350000|2025-10-13 11:35:50|||||||||2
1760355360000|2025-10-13 11:36:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|8
1760355390000|2025-10-13 11:36:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1760355410000|2025-10-13 11:36:50|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|7
1760355420000|2025-10-13 11:37:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|1
1760355430000|2025-10-13 11:37:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1760355460000|2025-10-13 11:37:40|||||||||3
1760355470000|2025-10-13 11:37:50|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|12
1760355480000|2025-10-13 11:38:00|20.15|19.99|20.17|20.01|20.19|20.03|20.15|19.99|0
1760355490000|2025-10-13 11:38:10|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|0
1760355500000|2025-10-13 11:38:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1760355520000|2025-10-13 11:38:40|||||||||1
1760355560000|2025-10-13 11:39:20|||||||||2
1760355570000|2025-10-13 11:39:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|4
1760355580000|2025-10-13 11:39:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1760355590000|2025-10-13 11:39:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|28
1760355600000|2025-10-13 11:40:00|||||||||6
1760355620000|2025-10-13 11:40:20|||||||||13
1760355660000|2025-10-13 11:41:00|||||||||4
1760355670000|2025-10-13 11:41:10|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|5
1760355680000|2025-10-13 11:41:20|||||||||1
1760355690000|2025-10-13 11:41:30|20.19|20.03|20.18|20.02|20.19|20.03|20.14|19.98|15
1760355700000|2025-10-13 11:41:40|20.16|20|20.18|20.02|20.19|20.03|20.16|20|5
1760355710000|2025-10-13 11:41:50|||||||||5
1760355720000|2025-10-13 11:42:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|2
1760355750000|2025-10-13 11:42:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|11
1760355760000|2025-10-13 11:42:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|5
1760355780000|2025-10-13 11:43:00|||||||||11
1760355810000|2025-10-13 11:43:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1760355830000|2025-10-13 11:43:50|||||||||5
1760355840000|2025-10-13 11:44:00|||||||||1
1760355870000|2025-10-13 11:44:30|||||||||1
1760355900000|2025-10-13 11:45:00|||||||||1
1760355940000|2025-10-13 11:45:40|||||||||2
1760355960000|2025-10-13 11:46:00|||||||||1
1760356000000|2025-10-13 11:46:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|45
1760356010000|2025-10-13 11:46:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1760356020000|2025-10-13 11:47:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|6
1760356030000|2025-10-13 11:47:10|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|8
1760356040000|2025-10-13 11:47:20|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|11
1760356050000|2025-10-13 11:47:30|20.16|20|20.16|20|20.16|20|20.14|19.98|5
1760356060000|2025-10-13 11:47:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|0
1760356070000|2025-10-13 11:47:50|20.16|20|20.16|20|20.18|20.02|20.16|20|1
1760356080000|2025-10-13 11:48:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|1
1760356090000|2025-10-13 11:48:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760356100000|2025-10-13 11:48:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1760356110000|2025-10-13 11:48:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1760356120000|2025-10-13 11:48:40|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|18
1760356130000|2025-10-13 11:48:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1760356140000|2025-10-13 11:49:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|17
1760356150000|2025-10-13 11:49:10|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|10
1760356160000|2025-10-13 11:49:20|20.15|19.99|20.16|20|20.18|20.02|20.13|19.97|2
1760356170000|2025-10-13 11:49:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1760356180000|2025-10-13 11:49:40|20.16|20|20.13|19.97|20.16|20|20.13|19.97|4
1760356190000|2025-10-13 11:49:50|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|10
1760356200000|2025-10-13 11:50:00|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|1
1760356220000|2025-10-13 11:50:20|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|2
1760356230000|2025-10-13 11:50:30|||||||||3
1760356250000|2025-10-13 11:50:50|||||||||4
1760356290000|2025-10-13 11:51:30|||||||||5
1760356300000|2025-10-13 11:51:40|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|2
1760356320000|2025-10-13 11:52:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|5
1760356370000|2025-10-13 11:52:50|||||||||3
1760356380000|2025-10-13 11:53:00|||||||||3
1760356440000|2025-10-13 11:54:00|||||||||2
1760356460000|2025-10-13 11:54:20|||||||||4
1760356470000|2025-10-13 11:54:30|20.16|20|20.13|19.97|20.16|20|20.13|19.97|13
1760356480000|2025-10-13 11:54:40|||||||||1
1760356490000|2025-10-13 11:54:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1760356500000|2025-10-13 11:55:00|20.16|20|20.16|20|20.16|20|20.14|19.98|1
1760356510000|2025-10-13 11:55:10|||||||||2
1760356520000|2025-10-13 11:55:20|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|0
1760356570000|2025-10-13 11:56:10|||||||||1
1760356580000|2025-10-13 11:56:20|||||||||1
1760356590000|2025-10-13 11:56:30|||||||||2
1760356610000|2025-10-13 11:56:50|||||||||1
1760356620000|2025-10-13 11:57:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1760356630000|2025-10-13 11:57:10|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|7
1760356640000|2025-10-13 11:57:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1760356650000|2025-10-13 11:57:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|5
1760356660000|2025-10-13 11:57:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|8
1760356680000|2025-10-13 11:58:00|||||||||1
1760356690000|2025-10-13 11:58:10|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|11
1760356730000|2025-10-13 11:58:50|||||||||1
1760356740000|2025-10-13 11:59:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1760356750000|2025-10-13 11:59:10|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1760356770000|2025-10-13 11:59:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1760356780000|2025-10-13 11:59:40|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1760356790000|2025-10-13 11:59:50|||||||||2
1760356800000|2025-10-13 12:00:00|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|12
1760356810000|2025-10-13 12:00:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|5
1760356820000|2025-10-13 12:00:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|6
1760356830000|2025-10-13 12:00:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1760356840000|2025-10-13 12:00:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1760356870000|2025-10-13 12:01:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1760356880000|2025-10-13 12:01:20|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|10
1760356890000|2025-10-13 12:01:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1760356900000|2025-10-13 12:01:40|20.22|20.06|20.24|20.08|20.24|20.08|20.2|20.04|12
1760356910000|2025-10-13 12:01:50|||||||||5
1760356930000|2025-10-13 12:02:10|||||||||2
1760356940000|2025-10-13 12:02:20|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|4
1760356960000|2025-10-13 12:02:40|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|10
1760356990000|2025-10-13 12:03:10|||||||||5
1760357000000|2025-10-13 12:03:20|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|19
1760357010000|2025-10-13 12:03:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|0
1760357040000|2025-10-13 12:04:00|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|0
1760357050000|2025-10-13 12:04:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1760357070000|2025-10-13 12:04:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1760357080000|2025-10-13 12:04:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1760357090000|2025-10-13 12:04:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|0
1760357110000|2025-10-13 12:05:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|0
1760357120000|2025-10-13 12:05:20|||||||||1
1760357130000|2025-10-13 12:05:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1760357140000|2025-10-13 12:05:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1760357160000|2025-10-13 12:06:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|7
1760357190000|2025-10-13 12:06:30|||||||||2
1760357300000|2025-10-13 12:08:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|18
1760357310000|2025-10-13 12:08:30|20.19|20.03|20.13|19.97|20.19|20.03|20.13|19.97|33
1760357320000|2025-10-13 12:08:40|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|6
1760357340000|2025-10-13 12:09:00|20.16|20|20.16|20|20.16|20|20.16|20|9
1760357350000|2025-10-13 12:09:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1760357370000|2025-10-13 12:09:30|||||||||1
1760357400000|2025-10-13 12:10:00|||||||||1
1760357430000|2025-10-13 12:10:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1760357440000|2025-10-13 12:10:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1760357450000|2025-10-13 12:10:50|||||||||1
1760357470000|2025-10-13 12:11:10|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|5
1760357480000|2025-10-13 12:11:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1760357490000|2025-10-13 12:11:30|||||||||4
1760357500000|2025-10-13 12:11:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|1
1760357520000|2025-10-13 12:12:00|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|2
1760357530000|2025-10-13 12:12:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1760357540000|2025-10-13 12:12:20|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|2
1760357550000|2025-10-13 12:12:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1760357600000|2025-10-13 12:13:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1760357610000|2025-10-13 12:13:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1760357630000|2025-10-13 12:13:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|11
1760357640000|2025-10-13 12:14:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1760357650000|2025-10-13 12:14:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1760357710000|2025-10-13 12:15:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|7
1760357750000|2025-10-13 12:15:50|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|31
1760357760000|2025-10-13 12:16:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1760357770000|2025-10-13 12:16:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1760357780000|2025-10-13 12:16:20|||||||||9
1760357790000|2025-10-13 12:16:30|||||||||4
1760357820000|2025-10-13 12:17:00|||||||||4
1760357830000|2025-10-13 12:17:10|||||||||2
1760357850000|2025-10-13 12:17:30|||||||||5
1760357860000|2025-10-13 12:17:40|||||||||3
1760357870000|2025-10-13 12:17:50|||||||||1
1760357880000|2025-10-13 12:18:00|||||||||5
1760357910000|2025-10-13 12:18:30|||||||||1
1760357940000|2025-10-13 12:19:00|||||||||1
1760357960000|2025-10-13 12:19:20|||||||||3
1760357970000|2025-10-13 12:19:30|||||||||2
1760357990000|2025-10-13 12:19:50|||||||||1
1760358000000|2025-10-13 12:20:00|||||||||2
1760358020000|2025-10-13 12:20:20|||||||||4
1760358040000|2025-10-13 12:20:40|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|16
1760358050000|2025-10-13 12:20:50|||||||||11
1760358060000|2025-10-13 12:21:00|||||||||1
1760358090000|2025-10-13 12:21:30|||||||||3
1760358100000|2025-10-13 12:21:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|23
1760358110000|2025-10-13 12:21:50|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|4
1760358120000|2025-10-13 12:22:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|6
1760358130000|2025-10-13 12:22:10|||||||||6
1760358140000|2025-10-13 12:22:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1760358180000|2025-10-13 12:23:00|||||||||1
1760358190000|2025-10-13 12:23:10|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|20
1760358200000|2025-10-13 12:23:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1760358210000|2025-10-13 12:23:30|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|5
1760358220000|2025-10-13 12:23:40|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|1
1760358260000|2025-10-13 12:24:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|34
1760358270000|2025-10-13 12:24:30|||||||||4
1760358290000|2025-10-13 12:24:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1760358300000|2025-10-13 12:25:00|||||||||2
1760358320000|2025-10-13 12:25:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1760358410000|2025-10-13 12:26:50|||||||||2
1760358430000|2025-10-13 12:27:10|||||||||3
1760358440000|2025-10-13 12:27:20|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|4
1760358460000|2025-10-13 12:27:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|4
1760358470000|2025-10-13 12:27:50|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|0
1760358480000|2025-10-13 12:28:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|2
1760358490000|2025-10-13 12:28:10|||||||||2
1760358500000|2025-10-13 12:28:20|||||||||1
1760358530000|2025-10-13 12:28:50|||||||||1
1760358540000|2025-10-13 12:29:00|||||||||1
1760358570000|2025-10-13 12:29:30|||||||||1
1760358580000|2025-10-13 12:29:40|20.17|20.01|20.14|19.98|20.17|20.01|20.13|19.97|3
1760358590000|2025-10-13 12:29:50|||||||||3
1760358600000|2025-10-13 12:30:00|20.16|20|20.14|19.98|20.18|20.02|20.13|19.97|3
1760358610000|2025-10-13 12:30:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|1
1760358620000|2025-10-13 12:30:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|53
1760358630000|2025-10-13 12:30:30|||||||||2
1760358660000|2025-10-13 12:31:00|||||||||6
1760358720000|2025-10-13 12:32:00|||||||||1
1760358750000|2025-10-13 12:32:30|||||||||1
1760358780000|2025-10-13 12:33:00|||||||||1
1760358810000|2025-10-13 12:33:30|||||||||2
1760358830000|2025-10-13 12:33:50|||||||||1
1760358840000|2025-10-13 12:34:00|||||||||2
1760358850000|2025-10-13 12:34:10|||||||||1
1760358860000|2025-10-13 12:34:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|26
1760358870000|2025-10-13 12:34:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1760358880000|2025-10-13 12:34:40|||||||||2
1760358890000|2025-10-13 12:34:50|||||||||2
1760358900000|2025-10-13 12:35:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|3
1760358990000|2025-10-13 12:36:30|||||||||1
1760359000000|2025-10-13 12:36:40|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|1
1760359010000|2025-10-13 12:36:50|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|0
1760359020000|2025-10-13 12:37:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1760359030000|2025-10-13 12:37:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1760359040000|2025-10-13 12:37:20|||||||||2
1760359060000|2025-10-13 12:37:40|||||||||2
1760359070000|2025-10-13 12:37:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1760359080000|2025-10-13 12:38:00|||||||||1
1760359090000|2025-10-13 12:38:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1760359100000|2025-10-13 12:38:20|||||||||4
1760359110000|2025-10-13 12:38:30|||||||||1
1760359140000|2025-10-13 12:39:00|20.04|19.88|20.06|19.9|20.08|19.92|20.04|19.88|3
1760359170000|2025-10-13 12:39:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1760359180000|2025-10-13 12:39:40|||||||||4
1760359190000|2025-10-13 12:39:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1760359200000|2025-10-13 12:40:00|||||||||1
1760359220000|2025-10-13 12:40:20|||||||||3
1760359230000|2025-10-13 12:40:30|||||||||2
1760359240000|2025-10-13 12:40:40|||||||||8
1760359250000|2025-10-13 12:40:50|||||||||5
1760359260000|2025-10-13 12:41:00|||||||||1
1760359270000|2025-10-13 12:41:10|||||||||1
1760359290000|2025-10-13 12:41:30|||||||||14
1760359310000|2025-10-13 12:41:50|||||||||1
1760359330000|2025-10-13 12:42:10|||||||||1
1760359350000|2025-10-13 12:42:30|||||||||1
1760359360000|2025-10-13 12:42:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1760359370000|2025-10-13 12:42:50|||||||||1
1760359380000|2025-10-13 12:43:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1760359400000|2025-10-13 12:43:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1760359410000|2025-10-13 12:43:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1760359420000|2025-10-13 12:43:40|||||||||1
1760359440000|2025-10-13 12:44:00|||||||||1
1760359450000|2025-10-13 12:44:10|||||||||1
1760359460000|2025-10-13 12:44:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760359470000|2025-10-13 12:44:30|||||||||5
1760359480000|2025-10-13 12:44:40|||||||||4
1760359490000|2025-10-13 12:44:50|||||||||1
1760359510000|2025-10-13 12:45:10|||||||||1
1760359530000|2025-10-13 12:45:30|||||||||1
1760359540000|2025-10-13 12:45:40|||||||||1
1760359560000|2025-10-13 12:46:00|||||||||1
1760359580000|2025-10-13 12:46:20|||||||||3
1760359600000|2025-10-13 12:46:40|||||||||3
1760359620000|2025-10-13 12:47:00|||||||||34
1760359630000|2025-10-13 12:47:10|||||||||4
1760359640000|2025-10-13 12:47:20|||||||||1
1760359650000|2025-10-13 12:47:30|||||||||2
1760359670000|2025-10-13 12:47:50|||||||||1
1760359690000|2025-10-13 12:48:10|||||||||1
1760359710000|2025-10-13 12:48:30|||||||||1
1760359720000|2025-10-13 12:48:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1760359730000|2025-10-13 12:48:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1760359740000|2025-10-13 12:49:00|||||||||2
1760359750000|2025-10-13 12:49:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|2
1760359760000|2025-10-13 12:49:20|||||||||1
1760359770000|2025-10-13 12:49:30|||||||||2
1760359780000|2025-10-13 12:49:40|||||||||3
1760359800000|2025-10-13 12:50:00|||||||||5
1760359810000|2025-10-13 12:50:10|||||||||2
1760359830000|2025-10-13 12:50:30|||||||||3
1760359850000|2025-10-13 12:50:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1760359860000|2025-10-13 12:51:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|7
1760359870000|2025-10-13 12:51:10|||||||||1
1760359880000|2025-10-13 12:51:20|20.06|19.9|20.08|19.92|20.09|19.93|20.06|19.9|13
1760359890000|2025-10-13 12:51:30|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|7
1760359900000|2025-10-13 12:51:40|||||||||2
1760359910000|2025-10-13 12:51:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1760359920000|2025-10-13 12:52:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|4
1760359940000|2025-10-13 12:52:20|||||||||1
1760359950000|2025-10-13 12:52:30|||||||||2
1760359960000|2025-10-13 12:52:40|||||||||1
1760359980000|2025-10-13 12:53:00|||||||||1
1760359990000|2025-10-13 12:53:10|||||||||3
1760360010000|2025-10-13 12:53:30|||||||||1
1760360030000|2025-10-13 12:53:50|||||||||1
1760360050000|2025-10-13 12:54:10|||||||||1
1760360070000|2025-10-13 12:54:30|||||||||2
1760360080000|2025-10-13 12:54:40|||||||||2
1760360090000|2025-10-13 12:54:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|4
1760360100000|2025-10-13 12:55:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|1
1760360120000|2025-10-13 12:55:20|||||||||2
1760360140000|2025-10-13 12:55:40|||||||||1
1760360160000|2025-10-13 12:56:00|||||||||6
1760360170000|2025-10-13 12:56:10|||||||||1
1760360190000|2025-10-13 12:56:30|||||||||4
1760360210000|2025-10-13 12:56:50|||||||||3
1760360220000|2025-10-13 12:57:00|||||||||4
1760360230000|2025-10-13 12:57:10|||||||||2
1760360250000|2025-10-13 12:57:30|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|21
1760360260000|2025-10-13 12:57:40|||||||||1
1760360280000|2025-10-13 12:58:00|||||||||6
1760360290000|2025-10-13 12:58:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|37
1760360300000|2025-10-13 12:58:20|||||||||6
1760360320000|2025-10-13 12:58:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|41
1760360330000|2025-10-13 12:58:50|||||||||1
1760360340000|2025-10-13 12:59:00|||||||||1
1760360350000|2025-10-13 12:59:10|||||||||6
1760360370000|2025-10-13 12:59:30|||||||||2
1760360380000|2025-10-13 12:59:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|55
1760360390000|2025-10-13 12:59:50|||||||||3
1760360400000|2025-10-13 13:00:00|20.15|19.99|20.1|19.94|20.15|19.99|20.09|19.93|99
1760360410000|2025-10-13 13:00:10|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|10
1760360420000|2025-10-13 13:00:20|20.1|19.94|20.14|19.98|20.14|19.98|20.09|19.93|43
1760360430000|2025-10-13 13:00:30|||||||||9
1760360440000|2025-10-13 13:00:40|||||||||20
1760360450000|2025-10-13 13:00:50|||||||||1
1760360460000|2025-10-13 13:01:00|||||||||1
1760360470000|2025-10-13 13:01:10|||||||||6
1760360480000|2025-10-13 13:01:20|||||||||3
1760360500000|2025-10-13 13:01:40|||||||||2
1760360520000|2025-10-13 13:02:00|||||||||1
1760360530000|2025-10-13 13:02:10|||||||||1
1760360540000|2025-10-13 13:02:20|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|29
1760360550000|2025-10-13 13:02:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|14
1760360560000|2025-10-13 13:02:40|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|59
1760360570000|2025-10-13 13:02:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|21
1760360580000|2025-10-13 13:03:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|21
1760360590000|2025-10-13 13:03:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|26
1760360600000|2025-10-13 13:03:20|||||||||2
1760360610000|2025-10-13 13:03:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|14
1760360620000|2025-10-13 13:03:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1760360630000|2025-10-13 13:03:50|||||||||1
1760360640000|2025-10-13 13:04:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1760360660000|2025-10-13 13:04:20|||||||||5
1760360670000|2025-10-13 13:04:30|||||||||1
1760360680000|2025-10-13 13:04:40|||||||||2
1760360690000|2025-10-13 13:04:50|||||||||1
1760360700000|2025-10-13 13:05:00|||||||||2
1760360710000|2025-10-13 13:05:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1760360720000|2025-10-13 13:05:20|||||||||8
1760360730000|2025-10-13 13:05:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1760360740000|2025-10-13 13:05:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1760360750000|2025-10-13 13:05:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|12
1760360760000|2025-10-13 13:06:00|||||||||4
1760360770000|2025-10-13 13:06:10|||||||||2
1760360780000|2025-10-13 13:06:20|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|0
1760360790000|2025-10-13 13:06:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1760360800000|2025-10-13 13:06:40|||||||||1
1760360810000|2025-10-13 13:06:50|||||||||1
1760360820000|2025-10-13 13:07:00|||||||||7
1760360830000|2025-10-13 13:07:10|||||||||4
1760360840000|2025-10-13 13:07:20|||||||||8
1760360850000|2025-10-13 13:07:30|||||||||2
1760360860000|2025-10-13 13:07:40|||||||||12
1760360870000|2025-10-13 13:07:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1760360880000|2025-10-13 13:08:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|7
1760360890000|2025-10-13 13:08:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|26
1760360900000|2025-10-13 13:08:20|||||||||8
1760360910000|2025-10-13 13:08:30|||||||||11
1760360920000|2025-10-13 13:08:40|||||||||6
1760360930000|2025-10-13 13:08:50|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|10
1760360940000|2025-10-13 13:09:00|||||||||8
1760360950000|2025-10-13 13:09:10|||||||||14
1760360960000|2025-10-13 13:09:20|||||||||5
1760360970000|2025-10-13 13:09:30|||||||||3
1760360980000|2025-10-13 13:09:40|||||||||4
1760360990000|2025-10-13 13:09:50|||||||||10
1760361000000|2025-10-13 13:10:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|55
1760361010000|2025-10-13 13:10:10|||||||||5
1760361020000|2025-10-13 13:10:20|||||||||14
1760361030000|2025-10-13 13:10:30|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|11
1760361040000|2025-10-13 13:10:40|||||||||1
1760361050000|2025-10-13 13:10:50|||||||||1
1760361060000|2025-10-13 13:11:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1760361070000|2025-10-13 13:11:10|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|2
1760361080000|2025-10-13 13:11:20|||||||||1
1760361090000|2025-10-13 13:11:30|||||||||2
1760361110000|2025-10-13 13:11:50|||||||||1
1760361120000|2025-10-13 13:12:00|||||||||3
1760361130000|2025-10-13 13:12:10|||||||||1
1760361150000|2025-10-13 13:12:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|11
1760361160000|2025-10-13 13:12:40|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|23
1760361170000|2025-10-13 13:12:50|||||||||1
1760361180000|2025-10-13 13:13:00|||||||||1
1760361200000|2025-10-13 13:13:20|||||||||2
1760361220000|2025-10-13 13:13:40|||||||||1
1760361240000|2025-10-13 13:14:00|||||||||1
1760361260000|2025-10-13 13:14:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|5
1760361270000|2025-10-13 13:14:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1760361290000|2025-10-13 13:14:50|||||||||2
1760361300000|2025-10-13 13:15:00|20.05|19.89|20.07|19.91|20.09|19.93|20.05|19.89|0
1760361310000|2025-10-13 13:15:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1760361320000|2025-10-13 13:15:20|20.07|19.91|20.05|19.89|20.09|19.93|20.05|19.89|1
1760361340000|2025-10-13 13:15:40|||||||||1
1760361350000|2025-10-13 13:15:50|||||||||4
1760361360000|2025-10-13 13:16:00|||||||||2
1760361380000|2025-10-13 13:16:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1760361390000|2025-10-13 13:16:30|||||||||2
1760361400000|2025-10-13 13:16:40|||||||||1
1760361410000|2025-10-13 13:16:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1760361420000|2025-10-13 13:17:00|||||||||1
1760361440000|2025-10-13 13:17:20|||||||||1
1760361450000|2025-10-13 13:17:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1760361460000|2025-10-13 13:17:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1760361470000|2025-10-13 13:17:50|||||||||14
1760361480000|2025-10-13 13:18:00|||||||||9
1760361490000|2025-10-13 13:18:10|||||||||3
1760361500000|2025-10-13 13:18:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|2
1760361510000|2025-10-13 13:18:30|||||||||3
1760361520000|2025-10-13 13:18:40|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|6
1760361530000|2025-10-13 13:18:50|||||||||2
1760361540000|2025-10-13 13:19:00|||||||||16
1760361560000|2025-10-13 13:19:20|||||||||5
1760361580000|2025-10-13 13:19:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|44
1760361590000|2025-10-13 13:19:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1760361600000|2025-10-13 13:20:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|6
1760361610000|2025-10-13 13:20:10|||||||||2
1760361620000|2025-10-13 13:20:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1760361630000|2025-10-13 13:20:30|||||||||1
1760361640000|2025-10-13 13:20:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1760361650000|2025-10-13 13:20:50|||||||||1
1760361660000|2025-10-13 13:21:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1760361670000|2025-10-13 13:21:10|||||||||6
1760361680000|2025-10-13 13:21:20|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|8
1760361690000|2025-10-13 13:21:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|20
1760361700000|2025-10-13 13:21:40|||||||||11
1760361710000|2025-10-13 13:21:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|7
1760361720000|2025-10-13 13:22:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|20
1760361730000|2025-10-13 13:22:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|14
1760361740000|2025-10-13 13:22:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|18
1760361750000|2025-10-13 13:22:30|||||||||9
1760361760000|2025-10-13 13:22:40|||||||||1
1760361780000|2025-10-13 13:23:00|||||||||1
1760361790000|2025-10-13 13:23:10|||||||||1
1760361800000|2025-10-13 13:23:20|||||||||1
1760361810000|2025-10-13 13:23:30|||||||||1
1760361820000|2025-10-13 13:23:40|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|3
1760361830000|2025-10-13 13:23:50|||||||||2
1760361850000|2025-10-13 13:24:10|||||||||2
1760361860000|2025-10-13 13:24:20|||||||||1
1760361870000|2025-10-13 13:24:30|||||||||4
1760361880000|2025-10-13 13:24:40|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|0
1760361890000|2025-10-13 13:24:50|||||||||20
1760361900000|2025-10-13 13:25:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1760361910000|2025-10-13 13:25:10|||||||||1
1760361920000|2025-10-13 13:25:20|||||||||3
1760361930000|2025-10-13 13:25:30|20.1|19.94|20.09|19.93|20.12|19.96|20.09|19.93|26
1760361940000|2025-10-13 13:25:40|||||||||1
1760361960000|2025-10-13 13:26:00|||||||||2
1760361970000|2025-10-13 13:26:10|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|3
1760361980000|2025-10-13 13:26:20|20.12|19.96|20.14|19.98|20.15|19.99|20.12|19.96|32
1760361990000|2025-10-13 13:26:30|||||||||4
1760362000000|2025-10-13 13:26:40|||||||||1
1760362010000|2025-10-13 13:26:50|||||||||1
1760362020000|2025-10-13 13:27:00|||||||||11
1760362030000|2025-10-13 13:27:10|||||||||1
1760362050000|2025-10-13 13:27:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1760362060000|2025-10-13 13:27:40|||||||||4
1760362070000|2025-10-13 13:27:50|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|5
1760362080000|2025-10-13 13:28:00|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|3
1760362100000|2025-10-13 13:28:20|||||||||4
1760362110000|2025-10-13 13:28:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|14
1760362120000|2025-10-13 13:28:40|||||||||5
1760362130000|2025-10-13 13:28:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|9
1760362140000|2025-10-13 13:29:00|||||||||8
1760362150000|2025-10-13 13:29:10|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|30
1760362160000|2025-10-13 13:29:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1760362170000|2025-10-13 13:29:30|||||||||4
1760362190000|2025-10-13 13:29:50|||||||||16
1760362200000|2025-10-13 13:30:00|20.14|19.98|20.1|19.94|20.15|19.99|20.1|19.94|104
1760362210000|2025-10-13 13:30:10|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|94
1760362220000|2025-10-13 13:30:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|61
1760362230000|2025-10-13 13:30:30|||||||||50
1760362240000|2025-10-13 13:30:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|52
1760362250000|2025-10-13 13:30:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|26
1760362260000|2025-10-13 13:31:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|26
1760362270000|2025-10-13 13:31:10|||||||||29
1760362280000|2025-10-13 13:31:20|20.14|19.98|20.04|19.88|20.14|19.98|20.04|19.88|241
1760362290000|2025-10-13 13:31:30|||||||||32
1760362300000|2025-10-13 13:31:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|34
1760362310000|2025-10-13 13:31:50|||||||||15
1760362320000|2025-10-13 13:32:00|||||||||23
1760362330000|2025-10-13 13:32:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|342
1760362340000|2025-10-13 13:32:20|||||||||41
1760362350000|2025-10-13 13:32:30|||||||||48
1760362360000|2025-10-13 13:32:40|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|24
1760362370000|2025-10-13 13:32:50|||||||||41
1760362380000|2025-10-13 13:33:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|23
1760362390000|2025-10-13 13:33:10|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|28
1760362400000|2025-10-13 13:33:20|||||||||28
1760362410000|2025-10-13 13:33:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|42
1760362420000|2025-10-13 13:33:40|||||||||19
1760362430000|2025-10-13 13:33:50|||||||||14
1760362440000|2025-10-13 13:34:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|90
1760362450000|2025-10-13 13:34:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1760362460000|2025-10-13 13:34:20|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|138
1760362470000|2025-10-13 13:34:30|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|23
1760362480000|2025-10-13 13:34:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|17
1760362490000|2025-10-13 13:34:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|41
1760362500000|2025-10-13 13:35:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|71
1760362510000|2025-10-13 13:35:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|20
1760362520000|2025-10-13 13:35:20|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|71
1760362530000|2025-10-13 13:35:30|||||||||27
1760362540000|2025-10-13 13:35:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|64
1760362550000|2025-10-13 13:35:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|28
1760362560000|2025-10-13 13:36:00|20.14|19.98|20.15|19.99|20.15|19.99|20.1|19.94|55
1760362570000|2025-10-13 13:36:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|74
1760362580000|2025-10-13 13:36:20|20.16|20|20.15|19.99|20.16|20|20.11|19.95|37
1760362590000|2025-10-13 13:36:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|176
1760362600000|2025-10-13 13:36:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|63
1760362610000|2025-10-13 13:36:50|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|38
1760362620000|2025-10-13 13:37:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|141
1760362630000|2025-10-13 13:37:10|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|15
1760362640000|2025-10-13 13:37:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|114
1760362650000|2025-10-13 13:37:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|24
1760362660000|2025-10-13 13:37:40|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|27
1760362670000|2025-10-13 13:37:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|38
1760362680000|2025-10-13 13:38:00|||||||||1
1760362690000|2025-10-13 13:38:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|94
1760362700000|2025-10-13 13:38:20|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|14
1760362710000|2025-10-13 13:38:30|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|113
1760362720000|2025-10-13 13:38:40|20.1|19.94|20.04|19.88|20.1|19.94|20.04|19.88|49
1760362730000|2025-10-13 13:38:50|20|19.84|20.04|19.88|20.05|19.89|20|19.84|28
1760362740000|2025-10-13 13:39:00|20|19.84|20|19.84|20|19.84|20|19.84|5
1760362750000|2025-10-13 13:39:10|||||||||33
1760362760000|2025-10-13 13:39:20|||||||||25
1760362770000|2025-10-13 13:39:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|156
1760362780000|2025-10-13 13:39:40|||||||||22
1760362790000|2025-10-13 13:39:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1760362800000|2025-10-13 13:40:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|13
1760362810000|2025-10-13 13:40:10|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|87
1760362820000|2025-10-13 13:40:20|20.04|19.88|20.06|19.9|20.1|19.94|20.04|19.88|37
1760362830000|2025-10-13 13:40:30|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|70
1760362840000|2025-10-13 13:40:40|||||||||73
1760362850000|2025-10-13 13:40:50|20.06|19.9|20.04|19.88|20.1|19.94|20.04|19.88|53
1760362860000|2025-10-13 13:41:00|20|19.84|20|19.84|20|19.84|20|19.84|19
1760362870000|2025-10-13 13:41:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1760362880000|2025-10-13 13:41:20|20|19.84|20|19.84|20.05|19.89|20|19.84|197
1760362890000|2025-10-13 13:41:30|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|34
1760362900000|2025-10-13 13:41:40|20.06|19.9|20.06|19.9|20.1|19.94|20.05|19.89|16
1760362910000|2025-10-13 13:41:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|18
1760362920000|2025-10-13 13:42:00|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|41
1760362930000|2025-10-13 13:42:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|58
1760362940000|2025-10-13 13:42:20|||||||||19
1760362950000|2025-10-13 13:42:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|81
1760362960000|2025-10-13 13:42:40|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|46
1760362970000|2025-10-13 13:42:50|||||||||30
1760362980000|2025-10-13 13:43:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|63
1760362990000|2025-10-13 13:43:10|||||||||9
1760363000000|2025-10-13 13:43:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|36
1760363010000|2025-10-13 13:43:30|||||||||12
1760363020000|2025-10-13 13:43:40|||||||||12
1760363040000|2025-10-13 13:44:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|34
1760363050000|2025-10-13 13:44:10|20.01|19.85|20|19.84|20.05|19.89|20|19.84|63
1760363060000|2025-10-13 13:44:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|87
1760363070000|2025-10-13 13:44:30|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|20
1760363080000|2025-10-13 13:44:40|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|9
1760363090000|2025-10-13 13:44:50|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|3
1760363100000|2025-10-13 13:45:00|20|19.84|20|19.84|20.01|19.85|20|19.84|56
1760363110000|2025-10-13 13:45:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|183
1760363120000|2025-10-13 13:45:20|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|17
1760363130000|2025-10-13 13:45:30|||||||||7
1760363140000|2025-10-13 13:45:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|70
1760363150000|2025-10-13 13:45:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|48
1760363160000|2025-10-13 13:46:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|17
1760363170000|2025-10-13 13:46:10|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|101
1760363180000|2025-10-13 13:46:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|33
1760363190000|2025-10-13 13:46:30|||||||||35
1760363200000|2025-10-13 13:46:40|20|19.84|20|19.84|20|19.84|20|19.84|54
1760363210000|2025-10-13 13:46:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|7
1760363220000|2025-10-13 13:47:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1760363230000|2025-10-13 13:47:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|55
1760363240000|2025-10-13 13:47:20|||||||||63
1760363250000|2025-10-13 13:47:30|||||||||17
1760363260000|2025-10-13 13:47:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|19
1760363270000|2025-10-13 13:47:50|||||||||8
1760363280000|2025-10-13 13:48:00|||||||||37
1760363290000|2025-10-13 13:48:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|107
1760363300000|2025-10-13 13:48:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|21
1760363310000|2025-10-13 13:48:30|20|19.84|20|19.84|20|19.84|20|19.84|16
1760363320000|2025-10-13 13:48:40|||||||||48
1760363330000|2025-10-13 13:48:50|||||||||31
1760363340000|2025-10-13 13:49:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1760363350000|2025-10-13 13:49:10|||||||||41
1760363360000|2025-10-13 13:49:20|||||||||2
1760363370000|2025-10-13 13:49:30|||||||||33
1760363380000|2025-10-13 13:49:40|20.02|19.86|20.01|19.85|20.06|19.9|20.01|19.85|28
1760363390000|2025-10-13 13:49:50|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|25
1760363400000|2025-10-13 13:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|20
1760363410000|2025-10-13 13:50:10|||||||||36
1760363420000|2025-10-13 13:50:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|69
1760363430000|2025-10-13 13:50:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|152
1760363440000|2025-10-13 13:50:40|||||||||98
1760363450000|2025-10-13 13:50:50|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|45
1760363460000|2025-10-13 13:51:00|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|37
1760363470000|2025-10-13 13:51:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|26
1760363480000|2025-10-13 13:51:20|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|16
1760363490000|2025-10-13 13:51:30|||||||||18
1760363500000|2025-10-13 13:51:40|||||||||2
1760363510000|2025-10-13 13:51:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|148
1760363520000|2025-10-13 13:52:00|||||||||7
1760363530000|2025-10-13 13:52:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|81
1760363540000|2025-10-13 13:52:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|89
1760363550000|2025-10-13 13:52:30|||||||||7
1760363560000|2025-10-13 13:52:40|||||||||18
1760363570000|2025-10-13 13:52:50|||||||||29
1760363580000|2025-10-13 13:53:00|||||||||21
1760363590000|2025-10-13 13:53:10|||||||||7
1760363600000|2025-10-13 13:53:20|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|272
1760363620000|2025-10-13 13:53:40|||||||||2
1760363630000|2025-10-13 13:53:50|||||||||17
1760363640000|2025-10-13 13:54:00|19.86|19.7|19.86|19.7|19.9|19.74|19.85|19.69|236
1760363650000|2025-10-13 13:54:10|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|9
1760363660000|2025-10-13 13:54:20|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|66
1760363670000|2025-10-13 13:54:30|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|5
1760363680000|2025-10-13 13:54:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|63
1760363690000|2025-10-13 13:54:50|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|13
1760363700000|2025-10-13 13:55:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|34
1760363710000|2025-10-13 13:55:10|||||||||87
1760363720000|2025-10-13 13:55:20|||||||||35
1760363730000|2025-10-13 13:55:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|133
1760363740000|2025-10-13 13:55:40|||||||||10
1760363750000|2025-10-13 13:55:50|||||||||19
1760363760000|2025-10-13 13:56:00|||||||||4
1760363770000|2025-10-13 13:56:10|||||||||12
1760363780000|2025-10-13 13:56:20|||||||||18
1760363790000|2025-10-13 13:56:30|||||||||40
1760363800000|2025-10-13 13:56:40|||||||||20
1760363810000|2025-10-13 13:56:50|||||||||16
1760363820000|2025-10-13 13:57:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|21
1760363830000|2025-10-13 13:57:10|||||||||11
1760363840000|2025-10-13 13:57:20|||||||||19
1760363850000|2025-10-13 13:57:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|92
1760363860000|2025-10-13 13:57:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|25
1760363870000|2025-10-13 13:57:50|||||||||14
1760363880000|2025-10-13 13:58:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|95
1760363890000|2025-10-13 13:58:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1760363900000|2025-10-13 13:58:20|||||||||23
1760363910000|2025-10-13 13:58:30|||||||||35
1760363920000|2025-10-13 13:58:40|||||||||3
1760363930000|2025-10-13 13:58:50|||||||||17
1760363940000|2025-10-13 13:59:00|||||||||39
1760363950000|2025-10-13 13:59:10|||||||||11
1760363960000|2025-10-13 13:59:20|||||||||16
1760363970000|2025-10-13 13:59:30|||||||||22
1760363990000|2025-10-13 13:59:50|||||||||55
1760364000000|2025-10-13 14:00:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|153
1760364010000|2025-10-13 14:00:10|||||||||41
1760364020000|2025-10-13 14:00:20|||||||||12
1760364030000|2025-10-13 14:00:30|||||||||8
1760364040000|2025-10-13 14:00:40|||||||||57
1760364050000|2025-10-13 14:00:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|379
1760364060000|2025-10-13 14:01:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|79
1760364070000|2025-10-13 14:01:10|||||||||36
1760364080000|2025-10-13 14:01:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|98
1760364090000|2025-10-13 14:01:30|||||||||13
1760364100000|2025-10-13 14:01:40|||||||||38
1760364110000|2025-10-13 14:01:50|||||||||17
1760364120000|2025-10-13 14:02:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|46
1760364130000|2025-10-13 14:02:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|152
1760364140000|2025-10-13 14:02:20|||||||||19
1760364150000|2025-10-13 14:02:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|35
1760364160000|2025-10-13 14:02:40|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|83
1760364170000|2025-10-13 14:02:50|19.7|19.54|19.7|19.54|19.74|19.58|19.69|19.53|121
1760364180000|2025-10-13 14:03:00|19.69|19.53|19.7|19.54|19.74|19.58|19.69|19.53|63
1760364190000|2025-10-13 14:03:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|53
1760364200000|2025-10-13 14:03:20|||||||||15
1760364210000|2025-10-13 14:03:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|49
1760364220000|2025-10-13 14:03:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|58
1760364230000|2025-10-13 14:03:50|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|61
1760364240000|2025-10-13 14:04:00|||||||||77
1760364250000|2025-10-13 14:04:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|44
1760364260000|2025-10-13 14:04:20|||||||||22
1760364270000|2025-10-13 14:04:30|||||||||11
1760364280000|2025-10-13 14:04:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|40
1760364290000|2025-10-13 14:04:50|||||||||51
1760364300000|2025-10-13 14:05:00|||||||||85
1760364310000|2025-10-13 14:05:10|||||||||7
1760364320000|2025-10-13 14:05:20|||||||||8
1760364330000|2025-10-13 14:05:30|||||||||9
1760364340000|2025-10-13 14:05:40|||||||||31
1760364350000|2025-10-13 14:05:50|||||||||14
1760364360000|2025-10-13 14:06:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|21
1760364370000|2025-10-13 14:06:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|37
1760364380000|2025-10-13 14:06:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|78
1760364390000|2025-10-13 14:06:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|117
1760364400000|2025-10-13 14:06:40|19.74|19.58|19.74|19.58|19.74|19.58|19.7|19.54|9
1760364410000|2025-10-13 14:06:50|19.72|19.56|19.7|19.54|19.74|19.58|19.7|19.54|15
1760364420000|2025-10-13 14:07:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|11
1760364430000|2025-10-13 14:07:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1760364440000|2025-10-13 14:07:20|||||||||36
1760364450000|2025-10-13 14:07:30|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|33
1760364460000|2025-10-13 14:07:40|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|80
1760364470000|2025-10-13 14:07:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|19
1760364480000|2025-10-13 14:08:00|||||||||10
1760364490000|2025-10-13 14:08:10|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|96
1760364500000|2025-10-13 14:08:20|||||||||14
1760364510000|2025-10-13 14:08:30|||||||||21
1760364520000|2025-10-13 14:08:40|||||||||27
1760364530000|2025-10-13 14:08:50|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|8
1760364540000|2025-10-13 14:09:00|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|15
1760364550000|2025-10-13 14:09:10|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|23
1760364560000|2025-10-13 14:09:20|||||||||6
1760364570000|2025-10-13 14:09:30|||||||||32
1760364580000|2025-10-13 14:09:40|||||||||14
1760364590000|2025-10-13 14:09:50|||||||||46
1760364600000|2025-10-13 14:10:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|118
1760364610000|2025-10-13 14:10:10|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|41
1760364620000|2025-10-13 14:10:20|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|60
1760364630000|2025-10-13 14:10:30|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|8
1760364640000|2025-10-13 14:10:40|19.7|19.54|19.7|19.54|19.74|19.58|19.7|19.54|76
1760364650000|2025-10-13 14:10:50|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|3
1760364660000|2025-10-13 14:11:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|85
1760364670000|2025-10-13 14:11:10|||||||||19
1760364690000|2025-10-13 14:11:30|||||||||9
1760364700000|2025-10-13 14:11:40|||||||||34
1760364710000|2025-10-13 14:11:50|||||||||15
1760364720000|2025-10-13 14:12:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|45
1760364730000|2025-10-13 14:12:10|19.74|19.58|19.75|19.59|19.75|19.59|19.7|19.54|12
1760364740000|2025-10-13 14:12:20|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|109
1760364750000|2025-10-13 14:12:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|50
1760364760000|2025-10-13 14:12:40|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|22
1760364770000|2025-10-13 14:12:50|||||||||6
1760364780000|2025-10-13 14:13:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|20
1760364790000|2025-10-13 14:13:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|46
1760364800000|2025-10-13 14:13:20|||||||||6
1760364810000|2025-10-13 14:13:30|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|25
1760364820000|2025-10-13 14:13:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|27
1760364830000|2025-10-13 14:13:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|42
1760364840000|2025-10-13 14:14:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|29
1760364850000|2025-10-13 14:14:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|140
1760364860000|2025-10-13 14:14:20|||||||||1
1760364870000|2025-10-13 14:14:30|||||||||23
1760364890000|2025-10-13 14:14:50|||||||||4
1760364900000|2025-10-13 14:15:00|||||||||24
1760364910000|2025-10-13 14:15:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|86
1760364920000|2025-10-13 14:15:20|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|17
1760364930000|2025-10-13 14:15:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|23
1760364940000|2025-10-13 14:15:40|||||||||10
1760364950000|2025-10-13 14:15:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|157
1760364960000|2025-10-13 14:16:00|||||||||62
1760364970000|2025-10-13 14:16:10|||||||||7
1760364980000|2025-10-13 14:16:20|||||||||25
1760364990000|2025-10-13 14:16:30|||||||||5
1760365000000|2025-10-13 14:16:40|||||||||3
1760365010000|2025-10-13 14:16:50|||||||||11
1760365020000|2025-10-13 14:17:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|60
1760365030000|2025-10-13 14:17:10|||||||||3
1760365040000|2025-10-13 14:17:20|||||||||5
1760365050000|2025-10-13 14:17:30|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|27
1760365060000|2025-10-13 14:17:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|12
1760365070000|2025-10-13 14:17:50|||||||||14
1760365080000|2025-10-13 14:18:00|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|43
1760365090000|2025-10-13 14:18:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|70
1760365100000|2025-10-13 14:18:20|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|15
1760365110000|2025-10-13 14:18:30|||||||||18
1760365120000|2025-10-13 14:18:40|||||||||15
1760365140000|2025-10-13 14:19:00|||||||||55
1760365150000|2025-10-13 14:19:10|||||||||38
1760365160000|2025-10-13 14:19:20|||||||||12
1760365170000|2025-10-13 14:19:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|17
1760365180000|2025-10-13 14:19:40|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|28
1760365190000|2025-10-13 14:19:50|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|20
1760365200000|2025-10-13 14:20:00|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|17
1760365210000|2025-10-13 14:20:10|||||||||7
1760365220000|2025-10-13 14:20:20|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|70
1760365230000|2025-10-13 14:20:30|||||||||11
1760365240000|2025-10-13 14:20:40|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|11
1760365250000|2025-10-13 14:20:50|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|54
1760365260000|2025-10-13 14:21:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|63
1760365270000|2025-10-13 14:21:10|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|37
1760365280000|2025-10-13 14:21:20|19.92|19.76|19.96|19.8|19.97|19.81|19.92|19.76|7
1760365290000|2025-10-13 14:21:30|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|7
1760365300000|2025-10-13 14:21:40|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|45
1760365310000|2025-10-13 14:21:50|||||||||26
1760365320000|2025-10-13 14:22:00|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|41
1760365330000|2025-10-13 14:22:10|19.93|19.77|20.02|19.86|20.03|19.87|19.92|19.76|73
1760365340000|2025-10-13 14:22:20|19.98|19.82|20.02|19.86|20.03|19.87|19.98|19.82|25
1760365350000|2025-10-13 14:22:30|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|29
1760365360000|2025-10-13 14:22:40|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|12
1760365370000|2025-10-13 14:22:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|18
1760365380000|2025-10-13 14:23:00|||||||||59
1760365390000|2025-10-13 14:23:10|||||||||1
1760365400000|2025-10-13 14:23:20|||||||||5
1760365410000|2025-10-13 14:23:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1760365420000|2025-10-13 14:23:40|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|22
1760365430000|2025-10-13 14:23:50|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|6
1760365440000|2025-10-13 14:24:00|19.92|19.76|19.92|19.76|19.96|19.8|19.92|19.76|23
1760365450000|2025-10-13 14:24:10|||||||||38
1760365460000|2025-10-13 14:24:20|||||||||11
1760365470000|2025-10-13 14:24:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|83
1760365480000|2025-10-13 14:24:40|||||||||11
1760365490000|2025-10-13 14:24:50|||||||||111
1760365500000|2025-10-13 14:25:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|79
1760365510000|2025-10-13 14:25:10|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|32
1760365520000|2025-10-13 14:25:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|13
1760365530000|2025-10-13 14:25:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|12
1760365540000|2025-10-13 14:25:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|80
1760365550000|2025-10-13 14:25:50|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|19
1760365560000|2025-10-13 14:26:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|47
1760365570000|2025-10-13 14:26:10|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|22
1760365580000|2025-10-13 14:26:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|20
1760365590000|2025-10-13 14:26:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|54
1760365600000|2025-10-13 14:26:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|30
1760365610000|2025-10-13 14:26:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|17
1760365620000|2025-10-13 14:27:00|20.06|19.9|20.07|19.91|20.07|19.91|20.04|19.88|35
1760365630000|2025-10-13 14:27:10|||||||||5
1760365650000|2025-10-13 14:27:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|140
1760365660000|2025-10-13 14:27:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|15
1760365670000|2025-10-13 14:27:50|||||||||3
1760365680000|2025-10-13 14:28:00|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|20
1760365690000|2025-10-13 14:28:10|||||||||7
1760365700000|2025-10-13 14:28:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|55
1760365710000|2025-10-13 14:28:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|18
1760365720000|2025-10-13 14:28:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|54
1760365730000|2025-10-13 14:28:50|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|11
1760365740000|2025-10-13 14:29:00|||||||||14
1760365750000|2025-10-13 14:29:10|||||||||22
1760365760000|2025-10-13 14:29:20|||||||||31
1760365770000|2025-10-13 14:29:30|||||||||16
1760365780000|2025-10-13 14:29:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|67
1760365790000|2025-10-13 14:29:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|91
1760365800000|2025-10-13 14:30:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|13
1760365810000|2025-10-13 14:30:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|42
1760365820000|2025-10-13 14:30:20|||||||||32
1760365830000|2025-10-13 14:30:30|20.11|19.95|20.09|19.93|20.11|19.95|20.07|19.91|1
1760365840000|2025-10-13 14:30:40|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|30
1760365850000|2025-10-13 14:30:50|||||||||35
1760365860000|2025-10-13 14:31:00|||||||||41
1760365870000|2025-10-13 14:31:10|||||||||5
1760365880000|2025-10-13 14:31:20|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|53
1760365890000|2025-10-13 14:31:30|||||||||18
1760365900000|2025-10-13 14:31:40|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|5
1760365910000|2025-10-13 14:31:50|20.05|19.89|20.06|19.9|20.06|19.9|20.03|19.87|45
1760365920000|2025-10-13 14:32:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|14
1760365930000|2025-10-13 14:32:10|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|89
1760365940000|2025-10-13 14:32:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|81
1760365950000|2025-10-13 14:32:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|24
1760365960000|2025-10-13 14:32:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|30
1760365970000|2025-10-13 14:32:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|96
1760365980000|2025-10-13 14:33:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|138
1760365990000|2025-10-13 14:33:10|||||||||7
1760366000000|2025-10-13 14:33:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|204
1760366010000|2025-10-13 14:33:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|38
1760366020000|2025-10-13 14:33:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|70
1760366030000|2025-10-13 14:33:50|||||||||7
1760366040000|2025-10-13 14:34:00|||||||||1
1760366050000|2025-10-13 14:34:10|||||||||21
1760366060000|2025-10-13 14:34:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1760366080000|2025-10-13 14:34:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|54
1760366090000|2025-10-13 14:34:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1760366100000|2025-10-13 14:35:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|104
1760366110000|2025-10-13 14:35:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|70
1760366120000|2025-10-13 14:35:20|||||||||2
1760366130000|2025-10-13 14:35:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|23
1760366140000|2025-10-13 14:35:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|10
1760366160000|2025-10-13 14:36:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|71
1760366170000|2025-10-13 14:36:10|||||||||15
1760366180000|2025-10-13 14:36:20|||||||||9
1760366190000|2025-10-13 14:36:30|||||||||6
1760366200000|2025-10-13 14:36:40|||||||||4
1760366210000|2025-10-13 14:36:50|||||||||16
1760366230000|2025-10-13 14:37:10|||||||||6
1760366240000|2025-10-13 14:37:20|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|25
1760366260000|2025-10-13 14:37:40|||||||||41
1760366270000|2025-10-13 14:37:50|||||||||37
1760366280000|2025-10-13 14:38:00|||||||||28
1760366290000|2025-10-13 14:38:10|||||||||11
1760366300000|2025-10-13 14:38:20|||||||||4
1760366310000|2025-10-13 14:38:30|||||||||8
1760366320000|2025-10-13 14:38:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|96
1760366330000|2025-10-13 14:38:50|||||||||32
1760366350000|2025-10-13 14:39:10|19.78|19.62|19.8|19.64|19.82|19.66|19.78|19.62|45
1760366360000|2025-10-13 14:39:20|19.82|19.66|19.78|19.62|19.83|19.67|19.78|19.62|8
1760366380000|2025-10-13 14:39:40|||||||||3
1760366390000|2025-10-13 14:39:50|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|10
1760366400000|2025-10-13 14:40:00|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|0
1760366410000|2025-10-13 14:40:10|||||||||3
1760366420000|2025-10-13 14:40:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|27
1760366430000|2025-10-13 14:40:30|||||||||21
1760366440000|2025-10-13 14:40:40|||||||||13
1760366450000|2025-10-13 14:40:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|50
1760366460000|2025-10-13 14:41:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|121
1760366470000|2025-10-13 14:41:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|21
1760366480000|2025-10-13 14:41:20|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|8
1760366490000|2025-10-13 14:41:30|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|181
1760366500000|2025-10-13 14:41:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|39
1760366510000|2025-10-13 14:41:50|||||||||25
1760366520000|2025-10-13 14:42:00|||||||||26
1760366530000|2025-10-13 14:42:10|||||||||70
1760366550000|2025-10-13 14:42:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|47
1760366560000|2025-10-13 14:42:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|26
1760366570000|2025-10-13 14:42:50|||||||||95
1760366580000|2025-10-13 14:43:00|||||||||5
1760366590000|2025-10-13 14:43:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|216
1760366600000|2025-10-13 14:43:20|19.89|19.73|19.89|19.73|19.93|19.77|19.89|19.73|25
1760366610000|2025-10-13 14:43:30|||||||||21
1760366630000|2025-10-13 14:43:50|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|16
1760366640000|2025-10-13 14:44:00|||||||||1
1760366650000|2025-10-13 14:44:10|||||||||5
1760366660000|2025-10-13 14:44:20|||||||||15
1760366670000|2025-10-13 14:44:30|||||||||9
1760366680000|2025-10-13 14:44:40|||||||||1
1760366690000|2025-10-13 14:44:50|||||||||29
1760366700000|2025-10-13 14:45:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|103
1760366710000|2025-10-13 14:45:10|||||||||3
1760366720000|2025-10-13 14:45:20|||||||||1
1760366730000|2025-10-13 14:45:30|||||||||47
1760366740000|2025-10-13 14:45:40|||||||||1
1760366750000|2025-10-13 14:45:50|||||||||15
1760366760000|2025-10-13 14:46:00|||||||||4
1760366770000|2025-10-13 14:46:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|59
1760366790000|2025-10-13 14:46:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|11
1760366800000|2025-10-13 14:46:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|10
1760366810000|2025-10-13 14:46:50|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|39
1760366820000|2025-10-13 14:47:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|35
1760366830000|2025-10-13 14:47:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|18
1760366840000|2025-10-13 14:47:20|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|58
1760366850000|2025-10-13 14:47:30|19.91|19.75|19.89|19.73|19.93|19.77|19.89|19.73|15
1760366860000|2025-10-13 14:47:40|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|0
1760366870000|2025-10-13 14:47:50|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|13
1760366880000|2025-10-13 14:48:00|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|30
1760366890000|2025-10-13 14:48:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1760366910000|2025-10-13 14:48:30|||||||||17
1760366920000|2025-10-13 14:48:40|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|4
1760366930000|2025-10-13 14:48:50|||||||||26
1760366940000|2025-10-13 14:49:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|41
1760366950000|2025-10-13 14:49:10|||||||||9
1760366960000|2025-10-13 14:49:20|||||||||2
1760366980000|2025-10-13 14:49:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|22
1760366990000|2025-10-13 14:49:50|||||||||41
1760367000000|2025-10-13 14:50:00|20|19.84|20|19.84|20.04|19.88|20|19.84|19
1760367010000|2025-10-13 14:50:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1760367020000|2025-10-13 14:50:20|||||||||2
1760367030000|2025-10-13 14:50:30|||||||||9
1760367040000|2025-10-13 14:50:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|45
1760367050000|2025-10-13 14:50:50|||||||||14
1760367060000|2025-10-13 14:51:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|23
1760367070000|2025-10-13 14:51:10|20|19.84|20.04|19.88|20.04|19.88|20|19.84|13
1760367080000|2025-10-13 14:51:20|20|19.84|20|19.84|20|19.84|19.99|19.83|27
1760367090000|2025-10-13 14:51:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1760367100000|2025-10-13 14:51:40|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|26
1760367110000|2025-10-13 14:51:50|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|28
1760367120000|2025-10-13 14:52:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|8
1760367130000|2025-10-13 14:52:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|42
1760367140000|2025-10-13 14:52:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|20
1760367150000|2025-10-13 14:52:30|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|15
1760367160000|2025-10-13 14:52:40|||||||||13
1760367170000|2025-10-13 14:52:50|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|7
1760367180000|2025-10-13 14:53:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|7
1760367190000|2025-10-13 14:53:10|||||||||8
1760367200000|2025-10-13 14:53:20|||||||||36
1760367210000|2025-10-13 14:53:30|||||||||59
1760367220000|2025-10-13 14:53:40|||||||||5
1760367230000|2025-10-13 14:53:50|||||||||62
1760367240000|2025-10-13 14:54:00|||||||||9
1760367250000|2025-10-13 14:54:10|||||||||4
1760367260000|2025-10-13 14:54:20|||||||||4
1760367270000|2025-10-13 14:54:30|20.15|19.99|20.14|19.98|20.15|19.99|20.1|19.94|15
1760367280000|2025-10-13 14:54:40|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|1
1760367290000|2025-10-13 14:54:50|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|0
1760367300000|2025-10-13 14:55:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|14
1760367310000|2025-10-13 14:55:10|||||||||10
1760367320000|2025-10-13 14:55:20|||||||||6
1760367330000|2025-10-13 14:55:30|20.16|20|20.16|20|20.2|20.04|20.16|20|43
1760367340000|2025-10-13 14:55:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|16
1760367360000|2025-10-13 14:56:00|20.16|20|20.16|20|20.16|20|20.16|20|44
1760367370000|2025-10-13 14:56:10|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|38
1760367380000|2025-10-13 14:56:20|||||||||1
1760367390000|2025-10-13 14:56:30|||||||||14
1760367400000|2025-10-13 14:56:40|||||||||10
1760367410000|2025-10-13 14:56:50|||||||||11
1760367420000|2025-10-13 14:57:00|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|37
1760367430000|2025-10-13 14:57:10|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|6
1760367440000|2025-10-13 14:57:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1760367450000|2025-10-13 14:57:30|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|41
1760367460000|2025-10-13 14:57:40|||||||||1
1760367480000|2025-10-13 14:58:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|49
1760367490000|2025-10-13 14:58:10|20.2|20.04|20.16|20|20.2|20.04|20.15|19.99|46
1760367500000|2025-10-13 14:58:20|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|22
1760367520000|2025-10-13 14:58:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|91
1760367530000|2025-10-13 14:58:50|||||||||1
1760367540000|2025-10-13 14:59:00|||||||||9
1760367550000|2025-10-13 14:59:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|20
1760367570000|2025-10-13 14:59:30|||||||||6
1760367580000|2025-10-13 14:59:40|||||||||1
1760367590000|2025-10-13 14:59:50|||||||||23
1760367600000|2025-10-13 15:00:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|51
1760367610000|2025-10-13 15:00:10|20.14|19.98|20.14|19.98|20.15|19.99|20.1|19.94|21
1760367620000|2025-10-13 15:00:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|20
1760367630000|2025-10-13 15:00:30|||||||||15
1760367640000|2025-10-13 15:00:40|20.14|19.98|20.1|19.94|20.15|19.99|20.1|19.94|7
1760367650000|2025-10-13 15:00:50|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|9
1760367660000|2025-10-13 15:01:00|||||||||34
1760367670000|2025-10-13 15:01:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|33
1760367680000|2025-10-13 15:01:20|20.14|19.98|20.15|19.99|20.15|19.99|20.1|19.94|27
1760367700000|2025-10-13 15:01:40|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|3
1760367710000|2025-10-13 15:01:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|67
1760367720000|2025-10-13 15:02:00|||||||||38
1760367730000|2025-10-13 15:02:10|20.16|20|20.16|20|20.2|20.04|20.16|20|56
1760367740000|2025-10-13 15:02:20|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|51
1760367750000|2025-10-13 15:02:30|||||||||1
1760367760000|2025-10-13 15:02:40|||||||||16
1760367770000|2025-10-13 15:02:50|20.16|20|20.16|20|20.2|20.04|20.16|20|7
1760367780000|2025-10-13 15:03:00|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|2
1760367790000|2025-10-13 15:03:10|||||||||1
1760367800000|2025-10-13 15:03:20|||||||||4
1760367810000|2025-10-13 15:03:30|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|45
1760367820000|2025-10-13 15:03:40|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|5
1760367830000|2025-10-13 15:03:50|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|8
1760367840000|2025-10-13 15:04:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|13
1760367850000|2025-10-13 15:04:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|24
1760367860000|2025-10-13 15:04:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|10
1760367870000|2025-10-13 15:04:30|20.21|20.05|20.2|20.04|20.25|20.09|20.2|20.04|20
1760367880000|2025-10-13 15:04:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|15
1760367890000|2025-10-13 15:04:50|||||||||60
1760367900000|2025-10-13 15:05:00|||||||||1
1760367910000|2025-10-13 15:05:10|||||||||1
1760367930000|2025-10-13 15:05:30|||||||||23
1760367940000|2025-10-13 15:05:40|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|79
1760367950000|2025-10-13 15:05:50|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|42
1760367960000|2025-10-13 15:06:00|||||||||10
1760367970000|2025-10-13 15:06:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|80
1760367980000|2025-10-13 15:06:20|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|31
1760367990000|2025-10-13 15:06:30|20.23|20.07|20.21|20.05|20.25|20.09|20.21|20.05|3
1760368000000|2025-10-13 15:06:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1760368010000|2025-10-13 15:06:50|||||||||13
1760368020000|2025-10-13 15:07:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1760368030000|2025-10-13 15:07:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|155
1760368040000|2025-10-13 15:07:20|||||||||3
1760368050000|2025-10-13 15:07:30|||||||||22
1760368060000|2025-10-13 15:07:40|||||||||8
1760368070000|2025-10-13 15:07:50|||||||||40
1760368080000|2025-10-13 15:08:00|||||||||27
1760368090000|2025-10-13 15:08:10|||||||||5
1760368100000|2025-10-13 15:08:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1760368110000|2025-10-13 15:08:30|20.25|20.09|20.23|20.07|20.25|20.09|20.21|20.05|3
1760368120000|2025-10-13 15:08:40|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|5
1760368130000|2025-10-13 15:08:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1760368140000|2025-10-13 15:09:00|||||||||2
1760368150000|2025-10-13 15:09:10|||||||||1
1760368160000|2025-10-13 15:09:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1760368170000|2025-10-13 15:09:30|||||||||11
1760368180000|2025-10-13 15:09:40|||||||||8
1760368190000|2025-10-13 15:09:50|||||||||1
1760368200000|2025-10-13 15:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1760368220000|2025-10-13 15:10:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1760368230000|2025-10-13 15:10:30|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|46
1760368240000|2025-10-13 15:10:40|||||||||7
1760368250000|2025-10-13 15:10:50|||||||||4
1760368260000|2025-10-13 15:11:00|||||||||1
1760368270000|2025-10-13 15:11:10|||||||||12
1760368280000|2025-10-13 15:11:20|||||||||1
1760368290000|2025-10-13 15:11:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1760368300000|2025-10-13 15:11:40|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|19
1760368310000|2025-10-13 15:11:50|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|15
1760368320000|2025-10-13 15:12:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|12
1760368340000|2025-10-13 15:12:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|8
1760368350000|2025-10-13 15:12:30|||||||||13
1760368380000|2025-10-13 15:13:00|||||||||12
1760368390000|2025-10-13 15:13:10|||||||||12
1760368400000|2025-10-13 15:13:20|||||||||1
1760368410000|2025-10-13 15:13:30|||||||||2
1760368430000|2025-10-13 15:13:50|||||||||2
1760368450000|2025-10-13 15:14:10|||||||||13
1760368460000|2025-10-13 15:14:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|41
1760368470000|2025-10-13 15:14:30|||||||||2
1760368480000|2025-10-13 15:14:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|9
1760368490000|2025-10-13 15:14:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|8
1760368500000|2025-10-13 15:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|44
1760368510000|2025-10-13 15:15:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|9
1760368530000|2025-10-13 15:15:30|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|42
1760368560000|2025-10-13 15:16:00|||||||||23
1760368570000|2025-10-13 15:16:10|||||||||1
1760368580000|2025-10-13 15:16:20|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|29
1760368590000|2025-10-13 15:16:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|14
1760368600000|2025-10-13 15:16:40|||||||||2
1760368610000|2025-10-13 15:16:50|||||||||1
1760368620000|2025-10-13 15:17:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|47
1760368630000|2025-10-13 15:17:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|39
1760368640000|2025-10-13 15:17:20|||||||||2
1760368650000|2025-10-13 15:17:30|||||||||2
1760368670000|2025-10-13 15:17:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|15
1760368680000|2025-10-13 15:18:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|61
1760368690000|2025-10-13 15:18:10|||||||||7
1760368710000|2025-10-13 15:18:30|||||||||2
1760368730000|2025-10-13 15:18:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|642
1760368740000|2025-10-13 15:19:00|||||||||7
1760368760000|2025-10-13 15:19:20|||||||||8
1760368770000|2025-10-13 15:19:30|||||||||2
1760368780000|2025-10-13 15:19:40|||||||||12
1760368790000|2025-10-13 15:19:50|||||||||5
1760368800000|2025-10-13 15:20:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1760368810000|2025-10-13 15:20:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|138
1760368820000|2025-10-13 15:20:20|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|49
1760368830000|2025-10-13 15:20:30|||||||||13
1760368850000|2025-10-13 15:20:50|||||||||1
1760368860000|2025-10-13 15:21:00|||||||||23
1760368870000|2025-10-13 15:21:10|||||||||21
1760368880000|2025-10-13 15:21:20|||||||||1
1760368890000|2025-10-13 15:21:30|||||||||14
1760368900000|2025-10-13 15:21:40|||||||||32
1760368910000|2025-10-13 15:21:50|||||||||3
1760368920000|2025-10-13 15:22:00|||||||||4
1760368930000|2025-10-13 15:22:10|||||||||1
1760368940000|2025-10-13 15:22:20|||||||||2
1760368950000|2025-10-13 15:22:30|||||||||2
1760368960000|2025-10-13 15:22:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|75
1760368970000|2025-10-13 15:22:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|20
1760368980000|2025-10-13 15:23:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|82
1760368990000|2025-10-13 15:23:10|||||||||16
1760369000000|2025-10-13 15:23:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1760369010000|2025-10-13 15:23:30|||||||||3
1760369020000|2025-10-13 15:23:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1760369030000|2025-10-13 15:23:50|||||||||3
1760369040000|2025-10-13 15:24:00|||||||||1
1760369050000|2025-10-13 15:24:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|64
1760369060000|2025-10-13 15:24:20|||||||||5
1760369070000|2025-10-13 15:24:30|||||||||20
1760369080000|2025-10-13 15:24:40|||||||||7
1760369090000|2025-10-13 15:24:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|38
1760369100000|2025-10-13 15:25:00|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|21
1760369110000|2025-10-13 15:25:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|19
1760369120000|2025-10-13 15:25:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1760369130000|2025-10-13 15:25:30|||||||||7
1760369140000|2025-10-13 15:25:40|||||||||28
1760369150000|2025-10-13 15:25:50|||||||||1
1760369170000|2025-10-13 15:26:10|||||||||16
1760369180000|2025-10-13 15:26:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|15
1760369190000|2025-10-13 15:26:30|19.91|19.75|19.89|19.73|19.93|19.77|19.89|19.73|12
1760369210000|2025-10-13 15:26:50|||||||||8
1760369220000|2025-10-13 15:27:00|||||||||2
1760369230000|2025-10-13 15:27:10|||||||||5
1760369240000|2025-10-13 15:27:20|||||||||48
1760369250000|2025-10-13 15:27:30|||||||||12
1760369260000|2025-10-13 15:27:40|||||||||5
1760369270000|2025-10-13 15:27:50|||||||||6
1760369280000|2025-10-13 15:28:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|22
1760369290000|2025-10-13 15:28:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|104
1760369300000|2025-10-13 15:28:20|||||||||1
1760369310000|2025-10-13 15:28:30|||||||||4
1760369320000|2025-10-13 15:28:40|||||||||13
1760369330000|2025-10-13 15:28:50|||||||||6
1760369340000|2025-10-13 15:29:00|||||||||10
1760369350000|2025-10-13 15:29:10|||||||||40
1760369360000|2025-10-13 15:29:20|||||||||34
1760369370000|2025-10-13 15:29:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|47
1760369380000|2025-10-13 15:29:40|||||||||21
1760369390000|2025-10-13 15:29:50|||||||||1
1760369400000|2025-10-13 15:30:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|35
1760369410000|2025-10-13 15:30:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|44
1760369420000|2025-10-13 15:30:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1760369430000|2025-10-13 15:30:30|||||||||10
1760369440000|2025-10-13 15:30:40|||||||||64
1760369450000|2025-10-13 15:30:50|||||||||6
1760369460000|2025-10-13 15:31:00|||||||||26
1760369470000|2025-10-13 15:31:10|||||||||4
1760369490000|2025-10-13 15:31:30|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|57
1760369500000|2025-10-13 15:31:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1760369510000|2025-10-13 15:31:50|||||||||12
1760369520000|2025-10-13 15:32:00|||||||||83
1760369530000|2025-10-13 15:32:10|||||||||20
1760369540000|2025-10-13 15:32:20|||||||||12
1760369550000|2025-10-13 15:32:30|||||||||11
1760369560000|2025-10-13 15:32:40|||||||||1
1760369570000|2025-10-13 15:32:50|||||||||8
1760369580000|2025-10-13 15:33:00|||||||||2
1760369590000|2025-10-13 15:33:10|||||||||2
1760369600000|2025-10-13 15:33:20|||||||||18
1760369610000|2025-10-13 15:33:30|||||||||6
1760369620000|2025-10-13 15:33:40|||||||||6
1760369630000|2025-10-13 15:33:50|||||||||10
1760369640000|2025-10-13 15:34:00|||||||||9
1760369650000|2025-10-13 15:34:10|||||||||1
1760369660000|2025-10-13 15:34:20|||||||||11
1760369670000|2025-10-13 15:34:30|||||||||7
1760369680000|2025-10-13 15:34:40|||||||||10
1760369690000|2025-10-13 15:34:50|||||||||51
1760369700000|2025-10-13 15:35:00|||||||||1
1760369710000|2025-10-13 15:35:10|||||||||9
1760369720000|2025-10-13 15:35:20|||||||||6
1760369740000|2025-10-13 15:35:40|||||||||12
1760369750000|2025-10-13 15:35:50|||||||||3
1760369760000|2025-10-13 15:36:00|||||||||31
1760369770000|2025-10-13 15:36:10|||||||||1
1760369780000|2025-10-13 15:36:20|||||||||13
1760369790000|2025-10-13 15:36:30|||||||||13
1760369810000|2025-10-13 15:36:50|||||||||2
1760369820000|2025-10-13 15:37:00|||||||||3
1760369830000|2025-10-13 15:37:10|||||||||8
1760369840000|2025-10-13 15:37:20|||||||||43
1760369850000|2025-10-13 15:37:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|91
1760369860000|2025-10-13 15:37:40|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|20
1760369870000|2025-10-13 15:37:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|16
1760369890000|2025-10-13 15:38:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1760369900000|2025-10-13 15:38:20|||||||||4
1760369920000|2025-10-13 15:38:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|10
1760369930000|2025-10-13 15:38:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|5
1760369940000|2025-10-13 15:39:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1760369950000|2025-10-13 15:39:10|||||||||5
1760369970000|2025-10-13 15:39:30|||||||||2
1760369980000|2025-10-13 15:39:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1760369990000|2025-10-13 15:39:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1760370000000|2025-10-13 15:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1760370010000|2025-10-13 15:40:10|||||||||12
1760370020000|2025-10-13 15:40:20|||||||||30
1760370030000|2025-10-13 15:40:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|29
1760370040000|2025-10-13 15:40:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|0
1760370050000|2025-10-13 15:40:50|||||||||5
1760370060000|2025-10-13 15:41:00|||||||||7
1760370080000|2025-10-13 15:41:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|58
1760370090000|2025-10-13 15:41:30|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|1
1760370100000|2025-10-13 15:41:40|||||||||8
1760370110000|2025-10-13 15:41:50|||||||||2
1760370120000|2025-10-13 15:42:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|109
1760370130000|2025-10-13 15:42:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|18
1760370140000|2025-10-13 15:42:20|||||||||25
1760370150000|2025-10-13 15:42:30|||||||||22
1760370160000|2025-10-13 15:42:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1760370170000|2025-10-13 15:42:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|16
1760370180000|2025-10-13 15:43:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|19
1760370190000|2025-10-13 15:43:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|12
1760370200000|2025-10-13 15:43:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1760370210000|2025-10-13 15:43:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1760370230000|2025-10-13 15:43:50|||||||||2
1760370240000|2025-10-13 15:44:00|||||||||4
1760370250000|2025-10-13 15:44:10|||||||||35
1760370260000|2025-10-13 15:44:20|||||||||1
1760370270000|2025-10-13 15:44:30|||||||||2
1760370280000|2025-10-13 15:44:40|||||||||35
1760370290000|2025-10-13 15:44:50|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|8
1760370300000|2025-10-13 15:45:00|||||||||2
1760370310000|2025-10-13 15:45:10|||||||||2
1760370320000|2025-10-13 15:45:20|||||||||11
1760370330000|2025-10-13 15:45:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|59
1760370340000|2025-10-13 15:45:40|||||||||25
1760370350000|2025-10-13 15:45:50|||||||||5
1760370360000|2025-10-13 15:46:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1760370370000|2025-10-13 15:46:10|||||||||26
1760370380000|2025-10-13 15:46:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|23
1760370390000|2025-10-13 15:46:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1760370400000|2025-10-13 15:46:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|20
1760370410000|2025-10-13 15:46:50|||||||||3
1760370420000|2025-10-13 15:47:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|38
1760370430000|2025-10-13 15:47:10|||||||||32
1760370440000|2025-10-13 15:47:20|||||||||32
1760370450000|2025-10-13 15:47:30|||||||||14
1760370460000|2025-10-13 15:47:40|||||||||1
1760370470000|2025-10-13 15:47:50|||||||||50
1760370480000|2025-10-13 15:48:00|||||||||10
1760370490000|2025-10-13 15:48:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|75
1760370500000|2025-10-13 15:48:20|||||||||6
1760370520000|2025-10-13 15:48:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|16
1760370530000|2025-10-13 15:48:50|||||||||3
1760370540000|2025-10-13 15:49:00|19.94|19.78|19.95|19.79|19.95|19.79|19.9|19.74|61
1760370550000|2025-10-13 15:49:10|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|109
1760370560000|2025-10-13 15:49:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|25
1760370570000|2025-10-13 15:49:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1760370580000|2025-10-13 15:49:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1760370590000|2025-10-13 15:49:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1760370600000|2025-10-13 15:50:00|||||||||22
1760370610000|2025-10-13 15:50:10|||||||||72
1760370620000|2025-10-13 15:50:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|49
1760370630000|2025-10-13 15:50:30|||||||||16
1760370640000|2025-10-13 15:50:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1760370660000|2025-10-13 15:51:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1760370670000|2025-10-13 15:51:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|53
1760370680000|2025-10-13 15:51:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1760370690000|2025-10-13 15:51:30|||||||||20
1760370700000|2025-10-13 15:51:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1760370710000|2025-10-13 15:51:50|||||||||5
1760370720000|2025-10-13 15:52:00|||||||||1
1760370730000|2025-10-13 15:52:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1760370740000|2025-10-13 15:52:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1760370750000|2025-10-13 15:52:30|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|0
1760370760000|2025-10-13 15:52:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|73
1760370770000|2025-10-13 15:52:50|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|19
1760370780000|2025-10-13 15:53:00|||||||||49
1760370790000|2025-10-13 15:53:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|11
1760370800000|2025-10-13 15:53:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|9
1760370810000|2025-10-13 15:53:30|||||||||22
1760370820000|2025-10-13 15:53:40|||||||||12
1760370830000|2025-10-13 15:53:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|52
1760370840000|2025-10-13 15:54:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|40
1760370850000|2025-10-13 15:54:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|50
1760370860000|2025-10-13 15:54:20|||||||||15
1760370870000|2025-10-13 15:54:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1760370880000|2025-10-13 15:54:40|||||||||2
1760370900000|2025-10-13 15:55:00|||||||||4
1760370910000|2025-10-13 15:55:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|32
1760370930000|2025-10-13 15:55:30|||||||||2
1760370940000|2025-10-13 15:55:40|||||||||1
1760370960000|2025-10-13 15:56:00|||||||||2
1760370970000|2025-10-13 15:56:10|||||||||10
1760370980000|2025-10-13 15:56:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|14
1760370990000|2025-10-13 15:56:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1760371000000|2025-10-13 15:56:40|||||||||7
1760371010000|2025-10-13 15:56:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1760371020000|2025-10-13 15:57:00|||||||||25
1760371030000|2025-10-13 15:57:10|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|47
1760371050000|2025-10-13 15:57:30|||||||||5
1760371060000|2025-10-13 15:57:40|||||||||12
1760371070000|2025-10-13 15:57:50|||||||||6
1760371080000|2025-10-13 15:58:00|||||||||19
1760371090000|2025-10-13 15:58:10|||||||||1
1760371100000|2025-10-13 15:58:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|84
1760371110000|2025-10-13 15:58:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1760371120000|2025-10-13 15:58:40|||||||||4
1760371140000|2025-10-13 15:59:00|||||||||7
1760371150000|2025-10-13 15:59:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|22
1760371170000|2025-10-13 15:59:30|||||||||3
1760371180000|2025-10-13 15:59:40|||||||||5
1760371190000|2025-10-13 15:59:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|43
1760371200000|2025-10-13 16:00:00|||||||||39
1760371210000|2025-10-13 16:00:10|||||||||9
1760371220000|2025-10-13 16:00:20|||||||||12
1760371230000|2025-10-13 16:00:30|||||||||8
1760371240000|2025-10-13 16:00:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1760371250000|2025-10-13 16:00:50|||||||||12
1760371260000|2025-10-13 16:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1760371270000|2025-10-13 16:01:10|||||||||14
1760371280000|2025-10-13 16:01:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|15
1760371290000|2025-10-13 16:01:30|||||||||8
1760371300000|2025-10-13 16:01:40|||||||||7
1760371310000|2025-10-13 16:01:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|6
1760371320000|2025-10-13 16:02:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|2
1760371330000|2025-10-13 16:02:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1760371340000|2025-10-13 16:02:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|5
1760371350000|2025-10-13 16:02:30|||||||||3
1760371360000|2025-10-13 16:02:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|46
1760371370000|2025-10-13 16:02:50|||||||||1
1760371380000|2025-10-13 16:03:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|11
1760371390000|2025-10-13 16:03:10|||||||||13
1760371400000|2025-10-13 16:03:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1760371410000|2025-10-13 16:03:30|||||||||4
1760371430000|2025-10-13 16:03:50|||||||||20
1760371440000|2025-10-13 16:04:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1760371450000|2025-10-13 16:04:10|||||||||1
1760371470000|2025-10-13 16:04:30|||||||||1
1760371480000|2025-10-13 16:04:40|||||||||1
1760371500000|2025-10-13 16:05:00|||||||||5
1760371510000|2025-10-13 16:05:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1760371520000|2025-10-13 16:05:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1760371530000|2025-10-13 16:05:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|39
1760371540000|2025-10-13 16:05:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|4
1760371560000|2025-10-13 16:06:00|||||||||9
1760371570000|2025-10-13 16:06:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|23
1760371580000|2025-10-13 16:06:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|38
1760371590000|2025-10-13 16:06:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|26
1760371600000|2025-10-13 16:06:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|5
1760371610000|2025-10-13 16:06:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1760371630000|2025-10-13 16:07:10|||||||||6
1760371640000|2025-10-13 16:07:20|||||||||5
1760371650000|2025-10-13 16:07:30|||||||||1
1760371660000|2025-10-13 16:07:40|||||||||18
1760371680000|2025-10-13 16:08:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1760371690000|2025-10-13 16:08:10|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|47
1760371700000|2025-10-13 16:08:20|||||||||4
1760371710000|2025-10-13 16:08:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|22
1760371720000|2025-10-13 16:08:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|27
1760371730000|2025-10-13 16:08:50|||||||||13
1760371740000|2025-10-13 16:09:00|||||||||27
1760371750000|2025-10-13 16:09:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1760371760000|2025-10-13 16:09:20|||||||||40
1760371770000|2025-10-13 16:09:30|||||||||15
1760371790000|2025-10-13 16:09:50|||||||||3
1760371820000|2025-10-13 16:10:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|0
1760371840000|2025-10-13 16:10:40|||||||||1
1760371850000|2025-10-13 16:10:50|||||||||1
1760371860000|2025-10-13 16:11:00|||||||||2
1760371870000|2025-10-13 16:11:10|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|41
1760371880000|2025-10-13 16:11:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|112
1760371890000|2025-10-13 16:11:30|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|8
1760371900000|2025-10-13 16:11:40|||||||||3
1760371910000|2025-10-13 16:11:50|||||||||10
1760371920000|2025-10-13 16:12:00|||||||||3
1760371930000|2025-10-13 16:12:10|||||||||7
1760371940000|2025-10-13 16:12:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|43
1760371950000|2025-10-13 16:12:30|19.87|19.71|19.9|19.74|19.9|19.74|19.85|19.69|13
1760371960000|2025-10-13 16:12:40|||||||||4
1760371980000|2025-10-13 16:13:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|10
1760371990000|2025-10-13 16:13:10|||||||||1
1760372010000|2025-10-13 16:13:30|||||||||8
1760372030000|2025-10-13 16:13:50|||||||||3
1760372040000|2025-10-13 16:14:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|44
1760372050000|2025-10-13 16:14:10|||||||||1
1760372060000|2025-10-13 16:14:20|||||||||9
1760372070000|2025-10-13 16:14:30|||||||||9
1760372080000|2025-10-13 16:14:40|||||||||5
1760372090000|2025-10-13 16:14:50|||||||||52
1760372100000|2025-10-13 16:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|58
1760372110000|2025-10-13 16:15:10|||||||||13
1760372120000|2025-10-13 16:15:20|||||||||3
1760372130000|2025-10-13 16:15:30|||||||||11
1760372140000|2025-10-13 16:15:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1760372150000|2025-10-13 16:15:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|4
1760372160000|2025-10-13 16:16:00|||||||||2
1760372170000|2025-10-13 16:16:10|||||||||20
1760372180000|2025-10-13 16:16:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1760372190000|2025-10-13 16:16:30|||||||||25
1760372200000|2025-10-13 16:16:40|||||||||9
1760372210000|2025-10-13 16:16:50|||||||||18
1760372220000|2025-10-13 16:17:00|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|33
1760372230000|2025-10-13 16:17:10|||||||||13
1760372240000|2025-10-13 16:17:20|||||||||12
1760372250000|2025-10-13 16:17:30|||||||||2
1760372260000|2025-10-13 16:17:40|||||||||4
1760372270000|2025-10-13 16:17:50|||||||||5
1760372280000|2025-10-13 16:18:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|68
1760372290000|2025-10-13 16:18:10|||||||||5
1760372330000|2025-10-13 16:18:50|||||||||2
1760372350000|2025-10-13 16:19:10|||||||||1
1760372380000|2025-10-13 16:19:40|||||||||8
1760372390000|2025-10-13 16:19:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|60
1760372400000|2025-10-13 16:20:00|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|24
1760372410000|2025-10-13 16:20:10|||||||||3
1760372420000|2025-10-13 16:20:20|||||||||51
1760372430000|2025-10-13 16:20:30|||||||||1
1760372440000|2025-10-13 16:20:40|||||||||4
1760372450000|2025-10-13 16:20:50|||||||||14
1760372460000|2025-10-13 16:21:00|||||||||3
1760372470000|2025-10-13 16:21:10|||||||||1
1760372480000|2025-10-13 16:21:20|||||||||15
1760372490000|2025-10-13 16:21:30|||||||||2
1760372500000|2025-10-13 16:21:40|||||||||1
1760372510000|2025-10-13 16:21:50|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|46
1760372520000|2025-10-13 16:22:00|19.85|19.69|19.85|19.69|19.9|19.74|19.84|19.68|78
1760372530000|2025-10-13 16:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|44
1760372540000|2025-10-13 16:22:20|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|27
1760372550000|2025-10-13 16:22:30|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|19
1760372560000|2025-10-13 16:22:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|13
1760372570000|2025-10-13 16:22:50|||||||||4
1760372580000|2025-10-13 16:23:00|||||||||35
1760372590000|2025-10-13 16:23:10|||||||||24
1760372600000|2025-10-13 16:23:20|||||||||34
1760372610000|2025-10-13 16:23:30|||||||||4
1760372620000|2025-10-13 16:23:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1760372630000|2025-10-13 16:23:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1760372640000|2025-10-13 16:24:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|85
1760372650000|2025-10-13 16:24:10|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|226
1760372660000|2025-10-13 16:24:20|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|23
1760372670000|2025-10-13 16:24:30|||||||||4
1760372680000|2025-10-13 16:24:40|||||||||1
1760372690000|2025-10-13 16:24:50|||||||||4
1760372700000|2025-10-13 16:25:00|||||||||32
1760372710000|2025-10-13 16:25:10|||||||||1
1760372730000|2025-10-13 16:25:30|||||||||5
1760372740000|2025-10-13 16:25:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|33
1760372760000|2025-10-13 16:26:00|||||||||1
1760372770000|2025-10-13 16:26:10|||||||||8
1760372780000|2025-10-13 16:26:20|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|5
1760372790000|2025-10-13 16:26:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1760372800000|2025-10-13 16:26:40|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|6
1760372810000|2025-10-13 16:26:50|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|5
1760372820000|2025-10-13 16:27:00|||||||||4
1760372830000|2025-10-13 16:27:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|26
1760372840000|2025-10-13 16:27:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1760372850000|2025-10-13 16:27:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|71
1760372860000|2025-10-13 16:27:40|||||||||12
1760372870000|2025-10-13 16:27:50|||||||||17
1760372880000|2025-10-13 16:28:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|58
1760372890000|2025-10-13 16:28:10|||||||||28
1760372900000|2025-10-13 16:28:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1760372910000|2025-10-13 16:28:30|||||||||3
1760372920000|2025-10-13 16:28:40|||||||||10
1760372930000|2025-10-13 16:28:50|||||||||5
1760372940000|2025-10-13 16:29:00|||||||||4
1760372950000|2025-10-13 16:29:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|29
1760372960000|2025-10-13 16:29:20|||||||||10
1760372970000|2025-10-13 16:29:30|||||||||8
1760372980000|2025-10-13 16:29:40|||||||||5
1760372990000|2025-10-13 16:29:50|||||||||21
1760373000000|2025-10-13 16:30:00|||||||||7
1760373010000|2025-10-13 16:30:10|||||||||11
1760373030000|2025-10-13 16:30:30|||||||||51
1760373050000|2025-10-13 16:30:50|||||||||93
1760373060000|2025-10-13 16:31:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|59
1760373070000|2025-10-13 16:31:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|11
1760373080000|2025-10-13 16:31:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1760373090000|2025-10-13 16:31:30|||||||||24
1760373100000|2025-10-13 16:31:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1760373110000|2025-10-13 16:31:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|57
1760373120000|2025-10-13 16:32:00|||||||||10
1760373140000|2025-10-13 16:32:20|||||||||6
1760373150000|2025-10-13 16:32:30|||||||||3
1760373160000|2025-10-13 16:32:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1760373170000|2025-10-13 16:32:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1760373180000|2025-10-13 16:33:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1760373190000|2025-10-13 16:33:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1760373200000|2025-10-13 16:33:20|||||||||2
1760373210000|2025-10-13 16:33:30|||||||||6
1760373220000|2025-10-13 16:33:40|||||||||3
1760373230000|2025-10-13 16:33:50|||||||||2
1760373240000|2025-10-13 16:34:00|||||||||1
1760373250000|2025-10-13 16:34:10|||||||||1
1760373260000|2025-10-13 16:34:20|||||||||4
1760373270000|2025-10-13 16:34:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|38
1760373280000|2025-10-13 16:34:40|||||||||23
1760373290000|2025-10-13 16:34:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1760373300000|2025-10-13 16:35:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|20
1760373310000|2025-10-13 16:35:10|||||||||2
1760373320000|2025-10-13 16:35:20|||||||||3
1760373330000|2025-10-13 16:35:30|||||||||10
1760373340000|2025-10-13 16:35:40|||||||||6
1760373350000|2025-10-13 16:35:50|||||||||18
1760373360000|2025-10-13 16:36:00|||||||||20
1760373370000|2025-10-13 16:36:10|||||||||27
1760373380000|2025-10-13 16:36:20|||||||||5
1760373390000|2025-10-13 16:36:30|||||||||40
1760373400000|2025-10-13 16:36:40|||||||||4
1760373410000|2025-10-13 16:36:50|||||||||3
1760373420000|2025-10-13 16:37:00|||||||||2
1760373430000|2025-10-13 16:37:10|||||||||1
1760373440000|2025-10-13 16:37:20|||||||||8
1760373450000|2025-10-13 16:37:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|16
1760373460000|2025-10-13 16:37:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|33
1760373470000|2025-10-13 16:37:50|||||||||1
1760373480000|2025-10-13 16:38:00|||||||||4
1760373490000|2025-10-13 16:38:10|||||||||2
1760373500000|2025-10-13 16:38:20|||||||||4
1760373510000|2025-10-13 16:38:30|||||||||12
1760373520000|2025-10-13 16:38:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1760373530000|2025-10-13 16:38:50|||||||||20
1760373540000|2025-10-13 16:39:00|||||||||26
1760373550000|2025-10-13 16:39:10|||||||||3
1760373560000|2025-10-13 16:39:20|||||||||2
1760373570000|2025-10-13 16:39:30|||||||||1
1760373580000|2025-10-13 16:39:40|||||||||2
1760373590000|2025-10-13 16:39:50|||||||||2
1760373600000|2025-10-13 16:40:00|||||||||1
1760373610000|2025-10-13 16:40:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1760373620000|2025-10-13 16:40:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|15
1760373630000|2025-10-13 16:40:30|||||||||1
1760373660000|2025-10-13 16:41:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1760373670000|2025-10-13 16:41:10|||||||||3
1760373680000|2025-10-13 16:41:20|||||||||4
1760373690000|2025-10-13 16:41:30|||||||||2
1760373700000|2025-10-13 16:41:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|29
1760373710000|2025-10-13 16:41:50|||||||||1
1760373720000|2025-10-13 16:42:00|||||||||3
1760373740000|2025-10-13 16:42:20|||||||||2
1760373750000|2025-10-13 16:42:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|10
1760373770000|2025-10-13 16:42:50|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|2
1760373790000|2025-10-13 16:43:10|||||||||10
1760373810000|2025-10-13 16:43:30|||||||||1
1760373820000|2025-10-13 16:43:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|56
1760373830000|2025-10-13 16:43:50|||||||||6
1760373840000|2025-10-13 16:44:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|30
1760373860000|2025-10-13 16:44:20|||||||||24
1760373870000|2025-10-13 16:44:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1760373880000|2025-10-13 16:44:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|15
1760373890000|2025-10-13 16:44:50|||||||||7
1760373900000|2025-10-13 16:45:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|56
1760373910000|2025-10-13 16:45:10|||||||||13
1760373940000|2025-10-13 16:45:40|||||||||26
1760373950000|2025-10-13 16:45:50|||||||||20
1760373960000|2025-10-13 16:46:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|20
1760373970000|2025-10-13 16:46:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1760373980000|2025-10-13 16:46:20|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|27
1760373990000|2025-10-13 16:46:30|||||||||1
1760374000000|2025-10-13 16:46:40|||||||||9
1760374010000|2025-10-13 16:46:50|||||||||23
1760374020000|2025-10-13 16:47:00|||||||||4
1760374030000|2025-10-13 16:47:10|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|4
1760374040000|2025-10-13 16:47:20|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|1
1760374050000|2025-10-13 16:47:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|11
1760374060000|2025-10-13 16:47:40|||||||||16
1760374070000|2025-10-13 16:47:50|||||||||6
1760374080000|2025-10-13 16:48:00|||||||||1
1760374090000|2025-10-13 16:48:10|||||||||4
1760374100000|2025-10-13 16:48:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1760374110000|2025-10-13 16:48:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|27
1760374120000|2025-10-13 16:48:40|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|12
1760374130000|2025-10-13 16:48:50|||||||||3
1760374140000|2025-10-13 16:49:00|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|73
1760374150000|2025-10-13 16:49:10|||||||||7
1760374160000|2025-10-13 16:49:20|||||||||2
1760374170000|2025-10-13 16:49:30|||||||||4
1760374180000|2025-10-13 16:49:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|34
1760374200000|2025-10-13 16:50:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1760374210000|2025-10-13 16:50:10|||||||||5
1760374220000|2025-10-13 16:50:20|||||||||4
1760374230000|2025-10-13 16:50:30|||||||||7
1760374240000|2025-10-13 16:50:40|||||||||5
1760374250000|2025-10-13 16:50:50|||||||||1
1760374260000|2025-10-13 16:51:00|||||||||1
1760374270000|2025-10-13 16:51:10|||||||||11
1760374280000|2025-10-13 16:51:20|||||||||2
1760374290000|2025-10-13 16:51:30|||||||||23
1760374300000|2025-10-13 16:51:40|||||||||4
1760374310000|2025-10-13 16:51:50|||||||||9
1760374320000|2025-10-13 16:52:00|||||||||16
1760374330000|2025-10-13 16:52:10|||||||||9
1760374340000|2025-10-13 16:52:20|||||||||17
1760374350000|2025-10-13 16:52:30|||||||||5
1760374360000|2025-10-13 16:52:40|||||||||12
1760374370000|2025-10-13 16:52:50|||||||||4
1760374380000|2025-10-13 16:53:00|||||||||17
1760374390000|2025-10-13 16:53:10|||||||||42
1760374400000|2025-10-13 16:53:20|||||||||18
1760374420000|2025-10-13 16:53:40|||||||||4
1760374430000|2025-10-13 16:53:50|||||||||6
1760374440000|2025-10-13 16:54:00|||||||||4
1760374450000|2025-10-13 16:54:10|||||||||4
1760374460000|2025-10-13 16:54:20|||||||||2
1760374470000|2025-10-13 16:54:30|||||||||2
1760374480000|2025-10-13 16:54:40|||||||||4
1760374490000|2025-10-13 16:54:50|||||||||4
1760374500000|2025-10-13 16:55:00|||||||||10
1760374510000|2025-10-13 16:55:10|||||||||7
1760374520000|2025-10-13 16:55:20|||||||||8
1760374530000|2025-10-13 16:55:30|||||||||16
1760374540000|2025-10-13 16:55:40|||||||||13
1760374550000|2025-10-13 16:55:50|||||||||69
1760374560000|2025-10-13 16:56:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|22
1760374580000|2025-10-13 16:56:20|||||||||13
1760374590000|2025-10-13 16:56:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|77
1760374600000|2025-10-13 16:56:40|||||||||2
1760374610000|2025-10-13 16:56:50|||||||||4
1760374620000|2025-10-13 16:57:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|23
1760374630000|2025-10-13 16:57:10|||||||||4
1760374640000|2025-10-13 16:57:20|||||||||29
1760374650000|2025-10-13 16:57:30|||||||||6
1760374660000|2025-10-13 16:57:40|||||||||1
1760374670000|2025-10-13 16:57:50|||||||||10
1760374680000|2025-10-13 16:58:00|||||||||14
1760374690000|2025-10-13 16:58:10|||||||||10
1760374700000|2025-10-13 16:58:20|||||||||4
1760374710000|2025-10-13 16:58:30|||||||||6
1760374720000|2025-10-13 16:58:40|||||||||3
1760374730000|2025-10-13 16:58:50|||||||||5
1760374740000|2025-10-13 16:59:00|||||||||123
1760374750000|2025-10-13 16:59:10|||||||||26
1760374760000|2025-10-13 16:59:20|||||||||6
1760374770000|2025-10-13 16:59:30|||||||||7
1760374780000|2025-10-13 16:59:40|||||||||40
1760374790000|2025-10-13 16:59:50|||||||||10
1760374800000|2025-10-13 17:00:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|62
1760374810000|2025-10-13 17:00:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1760374820000|2025-10-13 17:00:20|||||||||8
1760374830000|2025-10-13 17:00:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1760374850000|2025-10-13 17:00:50|||||||||13
1760374860000|2025-10-13 17:01:00|||||||||3
1760374870000|2025-10-13 17:01:10|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|7
1760374880000|2025-10-13 17:01:20|||||||||18
1760374890000|2025-10-13 17:01:30|||||||||8
1760374910000|2025-10-13 17:01:50|||||||||24
1760374920000|2025-10-13 17:02:00|||||||||7
1760374930000|2025-10-13 17:02:10|||||||||3
1760374940000|2025-10-13 17:02:20|||||||||4
1760374960000|2025-10-13 17:02:40|||||||||2
1760374970000|2025-10-13 17:02:50|||||||||2
1760374980000|2025-10-13 17:03:00|||||||||4
1760374990000|2025-10-13 17:03:10|||||||||5
1760375000000|2025-10-13 17:03:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|13
1760375010000|2025-10-13 17:03:30|||||||||5
1760375020000|2025-10-13 17:03:40|||||||||4
1760375030000|2025-10-13 17:03:50|||||||||17
1760375040000|2025-10-13 17:04:00|||||||||5
1760375050000|2025-10-13 17:04:10|||||||||5
1760375060000|2025-10-13 17:04:20|||||||||33
1760375070000|2025-10-13 17:04:30|||||||||4
1760375080000|2025-10-13 17:04:40|||||||||5
1760375090000|2025-10-13 17:04:50|||||||||2
1760375100000|2025-10-13 17:05:00|||||||||8
1760375110000|2025-10-13 17:05:10|||||||||11
1760375120000|2025-10-13 17:05:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1760375130000|2025-10-13 17:05:30|||||||||11
1760375140000|2025-10-13 17:05:40|||||||||18
1760375150000|2025-10-13 17:05:50|||||||||5
1760375160000|2025-10-13 17:06:00|||||||||55
1760375170000|2025-10-13 17:06:10|||||||||17
1760375180000|2025-10-13 17:06:20|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|16
1760375190000|2025-10-13 17:06:30|||||||||4
1760375200000|2025-10-13 17:06:40|||||||||4
1760375210000|2025-10-13 17:06:50|||||||||2
1760375220000|2025-10-13 17:07:00|||||||||4
1760375230000|2025-10-13 17:07:10|||||||||3
1760375240000|2025-10-13 17:07:20|||||||||7
1760375250000|2025-10-13 17:07:30|||||||||6
1760375260000|2025-10-13 17:07:40|||||||||2
1760375280000|2025-10-13 17:08:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|27
1760375290000|2025-10-13 17:08:10|||||||||20
1760375300000|2025-10-13 17:08:20|||||||||1
1760375310000|2025-10-13 17:08:30|||||||||9
1760375320000|2025-10-13 17:08:40|||||||||6
1760375330000|2025-10-13 17:08:50|||||||||1
1760375340000|2025-10-13 17:09:00|||||||||23
1760375350000|2025-10-13 17:09:10|||||||||3
1760375360000|2025-10-13 17:09:20|||||||||2
1760375370000|2025-10-13 17:09:30|||||||||21
1760375380000|2025-10-13 17:09:40|||||||||8
1760375390000|2025-10-13 17:09:50|||||||||10
1760375400000|2025-10-13 17:10:00|||||||||24
1760375410000|2025-10-13 17:10:10|||||||||15
1760375430000|2025-10-13 17:10:30|||||||||107
1760375440000|2025-10-13 17:10:40|||||||||2
1760375450000|2025-10-13 17:10:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|55
1760375460000|2025-10-13 17:11:00|||||||||69
1760375540000|2025-10-13 17:12:20|||||||||12
1760375550000|2025-10-13 17:12:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|97
1760375560000|2025-10-13 17:12:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|16
1760375570000|2025-10-13 17:12:50|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|8
1760375580000|2025-10-13 17:13:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1760375600000|2025-10-13 17:13:20|||||||||7
1760375610000|2025-10-13 17:13:30|||||||||12
1760375620000|2025-10-13 17:13:40|||||||||2
1760375630000|2025-10-13 17:13:50|||||||||1
1760375640000|2025-10-13 17:14:00|||||||||1
1760375650000|2025-10-13 17:14:10|||||||||7
1760375660000|2025-10-13 17:14:20|||||||||1
1760375670000|2025-10-13 17:14:30|||||||||31
1760375680000|2025-10-13 17:14:40|||||||||10
1760375690000|2025-10-13 17:14:50|||||||||31
1760375700000|2025-10-13 17:15:00|||||||||2
1760375710000|2025-10-13 17:15:10|||||||||29
1760375720000|2025-10-13 17:15:20|||||||||2
1760375730000|2025-10-13 17:15:30|||||||||47
1760375740000|2025-10-13 17:15:40|||||||||2
1760375750000|2025-10-13 17:15:50|||||||||26
1760375760000|2025-10-13 17:16:00|||||||||2
1760375770000|2025-10-13 17:16:10|||||||||2
1760375780000|2025-10-13 17:16:20|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|101
1760375790000|2025-10-13 17:16:30|||||||||2
1760375800000|2025-10-13 17:16:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1760375810000|2025-10-13 17:16:50|||||||||2
1760375820000|2025-10-13 17:17:00|||||||||43
1760375830000|2025-10-13 17:17:10|||||||||1
1760375870000|2025-10-13 17:17:50|||||||||14
1760375880000|2025-10-13 17:18:00|||||||||21
1760375890000|2025-10-13 17:18:10|||||||||1
1760375900000|2025-10-13 17:18:20|||||||||14
1760375910000|2025-10-13 17:18:30|||||||||32
1760375920000|2025-10-13 17:18:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|50
1760375940000|2025-10-13 17:19:00|||||||||16
1760375950000|2025-10-13 17:19:10|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|30
1760375960000|2025-10-13 17:19:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1760375970000|2025-10-13 17:19:30|19.85|19.69|19.84|19.68|19.89|19.73|19.84|19.68|53
1760375990000|2025-10-13 17:19:50|||||||||7
1760376010000|2025-10-13 17:20:10|||||||||4
1760376030000|2025-10-13 17:20:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|75
1760376040000|2025-10-13 17:20:40|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|24
1760376050000|2025-10-13 17:20:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|3
1760376060000|2025-10-13 17:21:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|23
1760376070000|2025-10-13 17:21:10|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|49
1760376080000|2025-10-13 17:21:20|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1760376090000|2025-10-13 17:21:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1760376100000|2025-10-13 17:21:40|||||||||24
1760376110000|2025-10-13 17:21:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1760376120000|2025-10-13 17:22:00|||||||||7
1760376130000|2025-10-13 17:22:10|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|55
1760376140000|2025-10-13 17:22:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|29
1760376150000|2025-10-13 17:22:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|14
1760376170000|2025-10-13 17:22:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|83
1760376180000|2025-10-13 17:23:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|30
1760376190000|2025-10-13 17:23:10|||||||||1
1760376200000|2025-10-13 17:23:20|||||||||2
1760376210000|2025-10-13 17:23:30|||||||||1
1760376230000|2025-10-13 17:23:50|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|5
1760376250000|2025-10-13 17:24:10|||||||||1
1760376260000|2025-10-13 17:24:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1760376280000|2025-10-13 17:24:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1760376290000|2025-10-13 17:24:50|||||||||3
1760376300000|2025-10-13 17:25:00|||||||||3
1760376310000|2025-10-13 17:25:10|||||||||1
1760376320000|2025-10-13 17:25:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|21
1760376340000|2025-10-13 17:25:40|||||||||4
1760376350000|2025-10-13 17:25:50|||||||||17
1760376360000|2025-10-13 17:26:00|||||||||1
1760376370000|2025-10-13 17:26:10|||||||||22
1760376390000|2025-10-13 17:26:30|||||||||6
1760376400000|2025-10-13 17:26:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|9
1760376410000|2025-10-13 17:26:50|||||||||5
1760376420000|2025-10-13 17:27:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|2
1760376430000|2025-10-13 17:27:10|||||||||7
1760376440000|2025-10-13 17:27:20|||||||||4
1760376450000|2025-10-13 17:27:30|||||||||4
1760376460000|2025-10-13 17:27:40|||||||||3
1760376470000|2025-10-13 17:27:50|||||||||1
1760376480000|2025-10-13 17:28:00|||||||||4
1760376490000|2025-10-13 17:28:10|||||||||4
1760376500000|2025-10-13 17:28:20|||||||||1
1760376510000|2025-10-13 17:28:30|||||||||3
1760376520000|2025-10-13 17:28:40|||||||||11
1760376530000|2025-10-13 17:28:50|||||||||4
1760376540000|2025-10-13 17:29:00|||||||||10
1760376550000|2025-10-13 17:29:10|||||||||5
1760376560000|2025-10-13 17:29:20|||||||||5
1760376570000|2025-10-13 17:29:30|||||||||6
1760376580000|2025-10-13 17:29:40|||||||||13
1760376590000|2025-10-13 17:29:50|||||||||12
1760376610000|2025-10-13 17:30:10|||||||||2
1760376620000|2025-10-13 17:30:20|||||||||99
1760376640000|2025-10-13 17:30:40|||||||||1
1760376650000|2025-10-13 17:30:50|||||||||15
1760376670000|2025-10-13 17:31:10|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|101
1760376680000|2025-10-13 17:31:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|4
1760376690000|2025-10-13 17:31:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|2
1760376700000|2025-10-13 17:31:40|||||||||1
1760376710000|2025-10-13 17:31:50|||||||||1
1760376720000|2025-10-13 17:32:00|||||||||10
1760376740000|2025-10-13 17:32:20|||||||||1
1760376760000|2025-10-13 17:32:40|||||||||1
1760376770000|2025-10-13 17:32:50|||||||||1
1760376790000|2025-10-13 17:33:10|||||||||7
1760376800000|2025-10-13 17:33:20|||||||||1
1760376810000|2025-10-13 17:33:30|||||||||1
1760376820000|2025-10-13 17:33:40|||||||||12
1760376830000|2025-10-13 17:33:50|||||||||7
1760376850000|2025-10-13 17:34:10|||||||||3
1760376860000|2025-10-13 17:34:20|||||||||11
1760376870000|2025-10-13 17:34:30|||||||||6
1760376880000|2025-10-13 17:34:40|||||||||4
1760376890000|2025-10-13 17:34:50|||||||||4
1760376900000|2025-10-13 17:35:00|||||||||2
1760376910000|2025-10-13 17:35:10|||||||||13
1760376920000|2025-10-13 17:35:20|||||||||4
1760376930000|2025-10-13 17:35:30|||||||||3
1760376940000|2025-10-13 17:35:40|||||||||3
1760376950000|2025-10-13 17:35:50|||||||||30
1760376960000|2025-10-13 17:36:00|||||||||4
1760376970000|2025-10-13 17:36:10|||||||||17
1760376980000|2025-10-13 17:36:20|||||||||9
1760376990000|2025-10-13 17:36:30|||||||||5
1760377000000|2025-10-13 17:36:40|||||||||6
1760377010000|2025-10-13 17:36:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|28
1760377020000|2025-10-13 17:37:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|57
1760377030000|2025-10-13 17:37:10|||||||||5
1760377040000|2025-10-13 17:37:20|||||||||19
1760377050000|2025-10-13 17:37:30|||||||||1
1760377060000|2025-10-13 17:37:40|||||||||1
1760377070000|2025-10-13 17:37:50|||||||||1
1760377080000|2025-10-13 17:38:00|||||||||1
1760377090000|2025-10-13 17:38:10|||||||||6
1760377110000|2025-10-13 17:38:30|||||||||11
1760377120000|2025-10-13 17:38:40|||||||||1
1760377140000|2025-10-13 17:39:00|||||||||2
1760377150000|2025-10-13 17:39:10|||||||||2
1760377160000|2025-10-13 17:39:20|||||||||2
1760377170000|2025-10-13 17:39:30|||||||||11
1760377180000|2025-10-13 17:39:40|||||||||13
1760377190000|2025-10-13 17:39:50|||||||||5
1760377200000|2025-10-13 17:40:00|||||||||1
1760377210000|2025-10-13 17:40:10|||||||||4
1760377220000|2025-10-13 17:40:20|||||||||1
1760377230000|2025-10-13 17:40:30|||||||||4
1760377240000|2025-10-13 17:40:40|||||||||6
1760377250000|2025-10-13 17:40:50|||||||||18
1760377260000|2025-10-13 17:41:00|||||||||2
1760377270000|2025-10-13 17:41:10|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|102
1760377280000|2025-10-13 17:41:20|||||||||28
1760377290000|2025-10-13 17:41:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1760377300000|2025-10-13 17:41:40|||||||||30
1760377310000|2025-10-13 17:41:50|||||||||2
1760377320000|2025-10-13 17:42:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1760377330000|2025-10-13 17:42:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|18
1760377340000|2025-10-13 17:42:20|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|7
1760377350000|2025-10-13 17:42:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|4
1760377360000|2025-10-13 17:42:40|||||||||3
1760377370000|2025-10-13 17:42:50|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|4
1760377380000|2025-10-13 17:43:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1760377390000|2025-10-13 17:43:10|||||||||2
1760377400000|2025-10-13 17:43:20|||||||||3
1760377410000|2025-10-13 17:43:30|||||||||2
1760377420000|2025-10-13 17:43:40|||||||||1
1760377450000|2025-10-13 17:44:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1760377460000|2025-10-13 17:44:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|4
1760377470000|2025-10-13 17:44:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1760377480000|2025-10-13 17:44:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|5
1760377490000|2025-10-13 17:44:50|||||||||1
1760377500000|2025-10-13 17:45:00|||||||||4
1760377510000|2025-10-13 17:45:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|21
1760377520000|2025-10-13 17:45:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1760377530000|2025-10-13 17:45:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|62
1760377540000|2025-10-13 17:45:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|13
1760377550000|2025-10-13 17:45:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1760377560000|2025-10-13 17:46:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|11
1760377570000|2025-10-13 17:46:10|||||||||4
1760377580000|2025-10-13 17:46:20|||||||||2
1760377590000|2025-10-13 17:46:30|||||||||3
1760377600000|2025-10-13 17:46:40|||||||||2
1760377610000|2025-10-13 17:46:50|||||||||2
1760377620000|2025-10-13 17:47:00|||||||||3
1760377630000|2025-10-13 17:47:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1760377640000|2025-10-13 17:47:20|||||||||8
1760377650000|2025-10-13 17:47:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|22
1760377660000|2025-10-13 17:47:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|3
1760377670000|2025-10-13 17:47:50|||||||||2
1760377680000|2025-10-13 17:48:00|||||||||5
1760377700000|2025-10-13 17:48:20|||||||||22
1760377710000|2025-10-13 17:48:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1760377720000|2025-10-13 17:48:40|||||||||2
1760377730000|2025-10-13 17:48:50|||||||||6
1760377740000|2025-10-13 17:49:00|||||||||25
1760377760000|2025-10-13 17:49:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|65
1760377770000|2025-10-13 17:49:30|||||||||13
1760377780000|2025-10-13 17:49:40|||||||||3
1760377790000|2025-10-13 17:49:50|||||||||4
1760377800000|2025-10-13 17:50:00|||||||||4
1760377810000|2025-10-13 17:50:10|||||||||3
1760377820000|2025-10-13 17:50:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|35
1760377830000|2025-10-13 17:50:30|||||||||53
1760377840000|2025-10-13 17:50:40|||||||||8
1760377850000|2025-10-13 17:50:50|||||||||7
1760377860000|2025-10-13 17:51:00|||||||||19
1760377870000|2025-10-13 17:51:10|||||||||4
1760377890000|2025-10-13 17:51:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|45
1760377900000|2025-10-13 17:51:40|||||||||5
1760377910000|2025-10-13 17:51:50|||||||||1
1760377920000|2025-10-13 17:52:00|||||||||2
1760377930000|2025-10-13 17:52:10|||||||||8
1760377940000|2025-10-13 17:52:20|||||||||3
1760377950000|2025-10-13 17:52:30|||||||||1
1760377960000|2025-10-13 17:52:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|29
1760377970000|2025-10-13 17:52:50|||||||||4
1760377980000|2025-10-13 17:53:00|||||||||1
1760377990000|2025-10-13 17:53:10|||||||||2
1760378000000|2025-10-13 17:53:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|13
1760378010000|2025-10-13 17:53:30|||||||||4
1760378020000|2025-10-13 17:53:40|||||||||6
1760378030000|2025-10-13 17:53:50|||||||||20
1760378040000|2025-10-13 17:54:00|||||||||1
1760378050000|2025-10-13 17:54:10|||||||||7
1760378070000|2025-10-13 17:54:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|38
1760378080000|2025-10-13 17:54:40|||||||||5
1760378090000|2025-10-13 17:54:50|||||||||2
1760378100000|2025-10-13 17:55:00|||||||||4
1760378110000|2025-10-13 17:55:10|||||||||6
1760378120000|2025-10-13 17:55:20|||||||||5
1760378130000|2025-10-13 17:55:30|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|17
1760378140000|2025-10-13 17:55:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|2
1760378150000|2025-10-13 17:55:50|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|15
1760378160000|2025-10-13 17:56:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1760378170000|2025-10-13 17:56:10|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|4
1760378180000|2025-10-13 17:56:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|3
1760378190000|2025-10-13 17:56:30|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|1
1760378200000|2025-10-13 17:56:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|6
1760378210000|2025-10-13 17:56:50|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|26
1760378220000|2025-10-13 17:57:00|||||||||11
1760378230000|2025-10-13 17:57:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1760378240000|2025-10-13 17:57:20|||||||||1
1760378250000|2025-10-13 17:57:30|||||||||1
1760378260000|2025-10-13 17:57:40|||||||||8
1760378270000|2025-10-13 17:57:50|||||||||2
1760378280000|2025-10-13 17:58:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1760378290000|2025-10-13 17:58:10|||||||||3
1760378300000|2025-10-13 17:58:20|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|33
1760378310000|2025-10-13 17:58:30|||||||||10
1760378320000|2025-10-13 17:58:40|||||||||2
1760378330000|2025-10-13 17:58:50|||||||||1
1760378340000|2025-10-13 17:59:00|||||||||5
1760378350000|2025-10-13 17:59:10|||||||||2
1760378360000|2025-10-13 17:59:20|||||||||2
1760378370000|2025-10-13 17:59:30|||||||||3
1760378380000|2025-10-13 17:59:40|||||||||4
1760378390000|2025-10-13 17:59:50|||||||||6
1760378400000|2025-10-13 18:00:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|9
1760378410000|2025-10-13 18:00:10|||||||||1
1760378430000|2025-10-13 18:00:30|||||||||2
1760378440000|2025-10-13 18:00:40|||||||||2
1760378450000|2025-10-13 18:00:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|40
1760378460000|2025-10-13 18:01:00|||||||||27
1760378470000|2025-10-13 18:01:10|||||||||4
1760378480000|2025-10-13 18:01:20|||||||||4
1760378490000|2025-10-13 18:01:30|||||||||3
1760378500000|2025-10-13 18:01:40|||||||||3
1760378510000|2025-10-13 18:01:50|||||||||32
1760378520000|2025-10-13 18:02:00|||||||||9
1760378530000|2025-10-13 18:02:10|||||||||12
1760378540000|2025-10-13 18:02:20|||||||||11
1760378550000|2025-10-13 18:02:30|||||||||5
1760378560000|2025-10-13 18:02:40|||||||||12
1760378570000|2025-10-13 18:02:50|||||||||6
1760378580000|2025-10-13 18:03:00|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|11
1760378590000|2025-10-13 18:03:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|49
1760378600000|2025-10-13 18:03:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|65
1760378610000|2025-10-13 18:03:30|||||||||26
1760378620000|2025-10-13 18:03:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|39
1760378630000|2025-10-13 18:03:50|||||||||12
1760378640000|2025-10-13 18:04:00|||||||||1
1760378650000|2025-10-13 18:04:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|36
1760378660000|2025-10-13 18:04:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|22
1760378670000|2025-10-13 18:04:30|||||||||2
1760378680000|2025-10-13 18:04:40|||||||||5
1760378690000|2025-10-13 18:04:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|7
1760378700000|2025-10-13 18:05:00|||||||||15
1760378710000|2025-10-13 18:05:10|||||||||7
1760378720000|2025-10-13 18:05:20|||||||||3
1760378730000|2025-10-13 18:05:30|||||||||11
1760378740000|2025-10-13 18:05:40|||||||||2
1760378750000|2025-10-13 18:05:50|||||||||106
1760378760000|2025-10-13 18:06:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|30
1760378770000|2025-10-13 18:06:10|||||||||8
1760378780000|2025-10-13 18:06:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1760378790000|2025-10-13 18:06:30|||||||||22
1760378800000|2025-10-13 18:06:40|||||||||5
1760378810000|2025-10-13 18:06:50|||||||||7
1760378820000|2025-10-13 18:07:00|||||||||53
1760378830000|2025-10-13 18:07:10|||||||||34
1760378840000|2025-10-13 18:07:20|||||||||2
1760378850000|2025-10-13 18:07:30|||||||||1
1760378860000|2025-10-13 18:07:40|||||||||55
1760378870000|2025-10-13 18:07:50|||||||||3
1760378880000|2025-10-13 18:08:00|||||||||1
1760378890000|2025-10-13 18:08:10|||||||||3
1760378900000|2025-10-13 18:08:20|||||||||2
1760378910000|2025-10-13 18:08:30|||||||||6
1760378920000|2025-10-13 18:08:40|||||||||7
1760378930000|2025-10-13 18:08:50|||||||||1
1760378940000|2025-10-13 18:09:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|37
1760378950000|2025-10-13 18:09:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|28
1760378960000|2025-10-13 18:09:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1760378970000|2025-10-13 18:09:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|61
1760378980000|2025-10-13 18:09:40|||||||||3
1760378990000|2025-10-13 18:09:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|6
1760379000000|2025-10-13 18:10:00|||||||||98
1760379010000|2025-10-13 18:10:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|76
1760379020000|2025-10-13 18:10:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|28
1760379030000|2025-10-13 18:10:30|||||||||8
1760379040000|2025-10-13 18:10:40|||||||||47
1760379060000|2025-10-13 18:11:00|||||||||2
1760379070000|2025-10-13 18:11:10|||||||||2
1760379080000|2025-10-13 18:11:20|||||||||2
1760379090000|2025-10-13 18:11:30|||||||||1
1760379100000|2025-10-13 18:11:40|||||||||21
1760379110000|2025-10-13 18:11:50|||||||||5
1760379120000|2025-10-13 18:12:00|||||||||2
1760379130000|2025-10-13 18:12:10|||||||||4
1760379140000|2025-10-13 18:12:20|||||||||1
1760379150000|2025-10-13 18:12:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|24
1760379160000|2025-10-13 18:12:40|||||||||7
1760379170000|2025-10-13 18:12:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1760379180000|2025-10-13 18:13:00|||||||||1
1760379190000|2025-10-13 18:13:10|||||||||5
1760379200000|2025-10-13 18:13:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|26
1760379210000|2025-10-13 18:13:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1760379220000|2025-10-13 18:13:40|||||||||15
1760379230000|2025-10-13 18:13:50|||||||||1
1760379240000|2025-10-13 18:14:00|||||||||2
1760379250000|2025-10-13 18:14:10|||||||||2
1760379260000|2025-10-13 18:14:20|||||||||10
1760379270000|2025-10-13 18:14:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|129
1760379280000|2025-10-13 18:14:40|||||||||2
1760379290000|2025-10-13 18:14:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|45
1760379300000|2025-10-13 18:15:00|||||||||10
1760379310000|2025-10-13 18:15:10|||||||||6
1760379320000|2025-10-13 18:15:20|||||||||4
1760379330000|2025-10-13 18:15:30|||||||||8
1760379340000|2025-10-13 18:15:40|||||||||5
1760379350000|2025-10-13 18:15:50|||||||||2
1760379360000|2025-10-13 18:16:00|||||||||38
1760379370000|2025-10-13 18:16:10|||||||||18
1760379380000|2025-10-13 18:16:20|||||||||2
1760379390000|2025-10-13 18:16:30|||||||||2
1760379400000|2025-10-13 18:16:40|||||||||4
1760379410000|2025-10-13 18:16:50|||||||||24
1760379420000|2025-10-13 18:17:00|||||||||33
1760379430000|2025-10-13 18:17:10|||||||||25
1760379440000|2025-10-13 18:17:20|||||||||3
1760379450000|2025-10-13 18:17:30|||||||||7
1760379460000|2025-10-13 18:17:40|||||||||4
1760379470000|2025-10-13 18:17:50|||||||||5
1760379480000|2025-10-13 18:18:00|||||||||10
1760379490000|2025-10-13 18:18:10|||||||||2
1760379500000|2025-10-13 18:18:20|||||||||3
1760379510000|2025-10-13 18:18:30|||||||||36
1760379520000|2025-10-13 18:18:40|||||||||2
1760379530000|2025-10-13 18:18:50|||||||||2
1760379540000|2025-10-13 18:19:00|||||||||36
1760379550000|2025-10-13 18:19:10|||||||||10
1760379560000|2025-10-13 18:19:20|||||||||5
1760379570000|2025-10-13 18:19:30|||||||||34
1760379580000|2025-10-13 18:19:40|||||||||19
1760379590000|2025-10-13 18:19:50|||||||||39
1760379600000|2025-10-13 18:20:00|||||||||49
1760379610000|2025-10-13 18:20:10|||||||||22
1760379620000|2025-10-13 18:20:20|||||||||17
1760379630000|2025-10-13 18:20:30|||||||||23
1760379640000|2025-10-13 18:20:40|||||||||4
1760379650000|2025-10-13 18:20:50|||||||||4
1760379660000|2025-10-13 18:21:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1760379670000|2025-10-13 18:21:10|||||||||23
1760379680000|2025-10-13 18:21:20|||||||||5
1760379690000|2025-10-13 18:21:30|||||||||18
1760379700000|2025-10-13 18:21:40|||||||||43
1760379710000|2025-10-13 18:21:50|||||||||2
1760379720000|2025-10-13 18:22:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|126
1760379730000|2025-10-13 18:22:10|||||||||17
1760379740000|2025-10-13 18:22:20|||||||||22
1760379750000|2025-10-13 18:22:30|||||||||63
1760379760000|2025-10-13 18:22:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|21
1760379770000|2025-10-13 18:22:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|29
1760379780000|2025-10-13 18:23:00|||||||||2
1760379790000|2025-10-13 18:23:10|||||||||49
1760379800000|2025-10-13 18:23:20|||||||||8
1760379810000|2025-10-13 18:23:30|||||||||11
1760379820000|2025-10-13 18:23:40|||||||||5
1760379830000|2025-10-13 18:23:50|||||||||1
1760379840000|2025-10-13 18:24:00|||||||||173
1760379850000|2025-10-13 18:24:10|||||||||85
1760379860000|2025-10-13 18:24:20|||||||||2
1760379870000|2025-10-13 18:24:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|33
1760379880000|2025-10-13 18:24:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|15
1760379890000|2025-10-13 18:24:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|40
1760379900000|2025-10-13 18:25:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|18
1760379910000|2025-10-13 18:25:10|||||||||4
1760379920000|2025-10-13 18:25:20|||||||||7
1760379930000|2025-10-13 18:25:30|||||||||6
1760379940000|2025-10-13 18:25:40|||||||||15
1760379950000|2025-10-13 18:25:50|||||||||9
1760379960000|2025-10-13 18:26:00|||||||||20
1760379970000|2025-10-13 18:26:10|||||||||11
1760379980000|2025-10-13 18:26:20|||||||||13
1760379990000|2025-10-13 18:26:30|||||||||2
1760380000000|2025-10-13 18:26:40|||||||||6
1760380010000|2025-10-13 18:26:50|||||||||45
1760380020000|2025-10-13 18:27:00|||||||||5
1760380030000|2025-10-13 18:27:10|||||||||12
1760380040000|2025-10-13 18:27:20|||||||||7
1760380050000|2025-10-13 18:27:30|||||||||18
1760380060000|2025-10-13 18:27:40|||||||||1
1760380070000|2025-10-13 18:27:50|||||||||1
1760380080000|2025-10-13 18:28:00|||||||||6
1760380090000|2025-10-13 18:28:10|||||||||4
1760380100000|2025-10-13 18:28:20|||||||||23
1760380110000|2025-10-13 18:28:30|||||||||7
1760380120000|2025-10-13 18:28:40|||||||||18
1760380130000|2025-10-13 18:28:50|||||||||27
1760380140000|2025-10-13 18:29:00|||||||||8
1760380150000|2025-10-13 18:29:10|||||||||21
1760380160000|2025-10-13 18:29:20|||||||||14
1760380170000|2025-10-13 18:29:30|||||||||3
1760380180000|2025-10-13 18:29:40|||||||||6
1760380190000|2025-10-13 18:29:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|203
1760380200000|2025-10-13 18:30:00|||||||||2
1760380210000|2025-10-13 18:30:10|||||||||29
1760380230000|2025-10-13 18:30:30|||||||||20
1760380240000|2025-10-13 18:30:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|22
1760380250000|2025-10-13 18:30:50|||||||||44
1760380260000|2025-10-13 18:31:00|||||||||3
1760380270000|2025-10-13 18:31:10|||||||||2
1760380280000|2025-10-13 18:31:20|||||||||4
1760380290000|2025-10-13 18:31:30|||||||||53
1760380300000|2025-10-13 18:31:40|||||||||5
1760380310000|2025-10-13 18:31:50|||||||||2
1760380320000|2025-10-13 18:32:00|||||||||3
1760380330000|2025-10-13 18:32:10|||||||||3
1760380340000|2025-10-13 18:32:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1760380350000|2025-10-13 18:32:30|||||||||6
1760380360000|2025-10-13 18:32:40|||||||||5
1760380370000|2025-10-13 18:32:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1760380380000|2025-10-13 18:33:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|37
1760380390000|2025-10-13 18:33:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|67
1760380400000|2025-10-13 18:33:20|||||||||18
1760380410000|2025-10-13 18:33:30|||||||||1
1760380420000|2025-10-13 18:33:40|||||||||26
1760380430000|2025-10-13 18:33:50|||||||||44
1760380440000|2025-10-13 18:34:00|||||||||6
1760380450000|2025-10-13 18:34:10|||||||||6
1760380460000|2025-10-13 18:34:20|||||||||24
1760380470000|2025-10-13 18:34:30|||||||||2
1760380480000|2025-10-13 18:34:40|||||||||14
1760380490000|2025-10-13 18:34:50|||||||||44
1760380500000|2025-10-13 18:35:00|||||||||14
1760380510000|2025-10-13 18:35:10|||||||||8
1760380520000|2025-10-13 18:35:20|||||||||4
1760380530000|2025-10-13 18:35:30|||||||||19
1760380540000|2025-10-13 18:35:40|||||||||4
1760380550000|2025-10-13 18:35:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|13
1760380560000|2025-10-13 18:36:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|27
1760380570000|2025-10-13 18:36:10|||||||||54
1760380580000|2025-10-13 18:36:20|||||||||7
1760380590000|2025-10-13 18:36:30|||||||||12
1760380600000|2025-10-13 18:36:40|||||||||6
1760380610000|2025-10-13 18:36:50|||||||||53
1760380620000|2025-10-13 18:37:00|||||||||2
1760380630000|2025-10-13 18:37:10|||||||||13
1760380640000|2025-10-13 18:37:20|||||||||23
1760380650000|2025-10-13 18:37:30|||||||||11
1760380660000|2025-10-13 18:37:40|||||||||6
1760380670000|2025-10-13 18:37:50|||||||||27
1760380680000|2025-10-13 18:38:00|||||||||13
1760380690000|2025-10-13 18:38:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|64
1760380700000|2025-10-13 18:38:20|||||||||20
1760380710000|2025-10-13 18:38:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1760380720000|2025-10-13 18:38:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1760380730000|2025-10-13 18:38:50|||||||||5
1760380740000|2025-10-13 18:39:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|4
1760380750000|2025-10-13 18:39:10|||||||||5
1760380760000|2025-10-13 18:39:20|||||||||1
1760380770000|2025-10-13 18:39:30|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|58
1760380780000|2025-10-13 18:39:40|||||||||5
1760380790000|2025-10-13 18:39:50|||||||||13
1760380800000|2025-10-13 18:40:00|||||||||2
1760380810000|2025-10-13 18:40:10|||||||||2
1760380820000|2025-10-13 18:40:20|||||||||2
1760380830000|2025-10-13 18:40:30|||||||||7
1760380840000|2025-10-13 18:40:40|||||||||4
1760380850000|2025-10-13 18:40:50|||||||||2
1760380860000|2025-10-13 18:41:00|||||||||8
1760380870000|2025-10-13 18:41:10|||||||||32
1760380880000|2025-10-13 18:41:20|||||||||2
1760380890000|2025-10-13 18:41:30|||||||||1
1760380900000|2025-10-13 18:41:40|||||||||9
1760380920000|2025-10-13 18:42:00|||||||||4
1760380930000|2025-10-13 18:42:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|38
1760380940000|2025-10-13 18:42:20|||||||||26
1760380950000|2025-10-13 18:42:30|||||||||14
1760380960000|2025-10-13 18:42:40|||||||||4
1760380970000|2025-10-13 18:42:50|||||||||4
1760380980000|2025-10-13 18:43:00|||||||||4
1760380990000|2025-10-13 18:43:10|||||||||10
1760381000000|2025-10-13 18:43:20|||||||||7
1760381010000|2025-10-13 18:43:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|18
1760381020000|2025-10-13 18:43:40|||||||||1
1760381030000|2025-10-13 18:43:50|||||||||3
1760381040000|2025-10-13 18:44:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|18
1760381050000|2025-10-13 18:44:10|||||||||7
1760381060000|2025-10-13 18:44:20|||||||||12
1760381070000|2025-10-13 18:44:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|145
1760381080000|2025-10-13 18:44:40|||||||||14
1760381090000|2025-10-13 18:44:50|||||||||2
1760381100000|2025-10-13 18:45:00|19.67|19.51|19.67|19.51|19.71|19.55|19.67|19.51|5
1760381110000|2025-10-13 18:45:10|||||||||11
1760381120000|2025-10-13 18:45:20|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|65
1760381130000|2025-10-13 18:45:30|||||||||4
1760381140000|2025-10-13 18:45:40|||||||||4
1760381150000|2025-10-13 18:45:50|||||||||15
1760381160000|2025-10-13 18:46:00|||||||||15
1760381170000|2025-10-13 18:46:10|||||||||14
1760381190000|2025-10-13 18:46:30|||||||||4
1760381200000|2025-10-13 18:46:40|||||||||26
1760381210000|2025-10-13 18:46:50|||||||||8
1760381220000|2025-10-13 18:47:00|||||||||10
1760381230000|2025-10-13 18:47:10|||||||||5
1760381240000|2025-10-13 18:47:20|||||||||3
1760381250000|2025-10-13 18:47:30|||||||||2
1760381260000|2025-10-13 18:47:40|||||||||15
1760381270000|2025-10-13 18:47:50|||||||||17
1760381280000|2025-10-13 18:48:00|||||||||24
1760381290000|2025-10-13 18:48:10|||||||||14
1760381300000|2025-10-13 18:48:20|||||||||2
1760381310000|2025-10-13 18:48:30|||||||||24
1760381320000|2025-10-13 18:48:40|||||||||14
1760381330000|2025-10-13 18:48:50|||||||||3
1760381340000|2025-10-13 18:49:00|||||||||2
1760381350000|2025-10-13 18:49:10|||||||||106
1760381360000|2025-10-13 18:49:20|||||||||11
1760381370000|2025-10-13 18:49:30|||||||||20
1760381380000|2025-10-13 18:49:40|||||||||20
1760381390000|2025-10-13 18:49:50|||||||||13
1760381400000|2025-10-13 18:50:00|||||||||9
1760381410000|2025-10-13 18:50:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|56
1760381420000|2025-10-13 18:50:20|||||||||5
1760381430000|2025-10-13 18:50:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|23
1760381440000|2025-10-13 18:50:40|||||||||7
1760381460000|2025-10-13 18:51:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1760381470000|2025-10-13 18:51:10|||||||||2
1760381480000|2025-10-13 18:51:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|31
1760381490000|2025-10-13 18:51:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1760381500000|2025-10-13 18:51:40|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|14
1760381510000|2025-10-13 18:51:50|||||||||4
1760381520000|2025-10-13 18:52:00|||||||||1
1760381530000|2025-10-13 18:52:10|||||||||5
1760381540000|2025-10-13 18:52:20|||||||||2
1760381550000|2025-10-13 18:52:30|||||||||4
1760381560000|2025-10-13 18:52:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1760381570000|2025-10-13 18:52:50|||||||||5
1760381580000|2025-10-13 18:53:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|29
1760381590000|2025-10-13 18:53:10|||||||||1
1760381600000|2025-10-13 18:53:20|||||||||1
1760381610000|2025-10-13 18:53:30|||||||||1
1760381620000|2025-10-13 18:53:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|81
1760381630000|2025-10-13 18:53:50|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|7
1760381640000|2025-10-13 18:54:00|||||||||1
1760381650000|2025-10-13 18:54:10|||||||||1
1760381660000|2025-10-13 18:54:20|||||||||12
1760381670000|2025-10-13 18:54:30|||||||||3
1760381680000|2025-10-13 18:54:40|||||||||8
1760381690000|2025-10-13 18:54:50|||||||||4
1760381700000|2025-10-13 18:55:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1760381710000|2025-10-13 18:55:10|||||||||19
1760381720000|2025-10-13 18:55:20|||||||||2
1760381730000|2025-10-13 18:55:30|||||||||2
1760381740000|2025-10-13 18:55:40|||||||||39
1760381750000|2025-10-13 18:55:50|||||||||1
1760381760000|2025-10-13 18:56:00|||||||||7
1760381770000|2025-10-13 18:56:10|19.77|19.61|19.74|19.58|19.77|19.61|19.72|19.56|19
1760381780000|2025-10-13 18:56:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|7
1760381790000|2025-10-13 18:56:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|4
1760381800000|2025-10-13 18:56:40|||||||||12
1760381810000|2025-10-13 18:56:50|||||||||19
1760381820000|2025-10-13 18:57:00|||||||||12
1760381830000|2025-10-13 18:57:10|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|104
1760381840000|2025-10-13 18:57:20|||||||||15
1760381860000|2025-10-13 18:57:40|||||||||3
1760381870000|2025-10-13 18:57:50|||||||||1
1760381880000|2025-10-13 18:58:00|||||||||10
1760381890000|2025-10-13 18:58:10|||||||||2
1760381900000|2025-10-13 18:58:20|||||||||5
1760381910000|2025-10-13 18:58:30|||||||||1
1760381920000|2025-10-13 18:58:40|||||||||3
1760381930000|2025-10-13 18:58:50|||||||||1
1760381940000|2025-10-13 18:59:00|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|30
1760381950000|2025-10-13 18:59:10|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|7
1760381960000|2025-10-13 18:59:20|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|3
1760381970000|2025-10-13 18:59:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|44
1760381980000|2025-10-13 18:59:40|||||||||8
1760381990000|2025-10-13 18:59:50|||||||||6
1760382000000|2025-10-13 19:00:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|70
1760382010000|2025-10-13 19:00:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|72
1760382020000|2025-10-13 19:00:20|||||||||2
1760382030000|2025-10-13 19:00:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1760382040000|2025-10-13 19:00:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|19
1760382050000|2025-10-13 19:00:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|19
1760382060000|2025-10-13 19:01:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|32
1760382070000|2025-10-13 19:01:10|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|27
1760382080000|2025-10-13 19:01:20|||||||||26
1760382090000|2025-10-13 19:01:30|||||||||14
1760382100000|2025-10-13 19:01:40|||||||||5
1760382110000|2025-10-13 19:01:50|||||||||12
1760382120000|2025-10-13 19:02:00|||||||||3
1760382130000|2025-10-13 19:02:10|||||||||6
1760382140000|2025-10-13 19:02:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|36
1760382150000|2025-10-13 19:02:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|89
1760382160000|2025-10-13 19:02:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1760382170000|2025-10-13 19:02:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|61
1760382180000|2025-10-13 19:03:00|||||||||2
1760382190000|2025-10-13 19:03:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|29
1760382200000|2025-10-13 19:03:20|||||||||20
1760382210000|2025-10-13 19:03:30|||||||||4
1760382220000|2025-10-13 19:03:40|||||||||5
1760382230000|2025-10-13 19:03:50|||||||||4
1760382240000|2025-10-13 19:04:00|||||||||3
1760382250000|2025-10-13 19:04:10|||||||||4
1760382260000|2025-10-13 19:04:20|||||||||6
1760382270000|2025-10-13 19:04:30|||||||||1
1760382280000|2025-10-13 19:04:40|||||||||10
1760382290000|2025-10-13 19:04:50|||||||||4
1760382300000|2025-10-13 19:05:00|||||||||8
1760382310000|2025-10-13 19:05:10|||||||||8
1760382320000|2025-10-13 19:05:20|||||||||3
1760382330000|2025-10-13 19:05:30|||||||||6
1760382340000|2025-10-13 19:05:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|91
1760382360000|2025-10-13 19:06:00|||||||||7
1760382370000|2025-10-13 19:06:10|||||||||7
1760382380000|2025-10-13 19:06:20|||||||||3
1760382390000|2025-10-13 19:06:30|||||||||2
1760382400000|2025-10-13 19:06:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|127
1760382410000|2025-10-13 19:06:50|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|7
1760382420000|2025-10-13 19:07:00|||||||||1
1760382430000|2025-10-13 19:07:10|||||||||1
1760382440000|2025-10-13 19:07:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1760382450000|2025-10-13 19:07:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1760382460000|2025-10-13 19:07:40|||||||||3
1760382470000|2025-10-13 19:07:50|||||||||1
1760382480000|2025-10-13 19:08:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|32
1760382490000|2025-10-13 19:08:10|||||||||3
1760382500000|2025-10-13 19:08:20|||||||||1
1760382510000|2025-10-13 19:08:30|||||||||4
1760382520000|2025-10-13 19:08:40|||||||||10
1760382540000|2025-10-13 19:09:00|||||||||5
1760382550000|2025-10-13 19:09:10|||||||||6
1760382560000|2025-10-13 19:09:20|||||||||2
1760382570000|2025-10-13 19:09:30|||||||||5
1760382580000|2025-10-13 19:09:40|||||||||12
1760382590000|2025-10-13 19:09:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|62
1760382600000|2025-10-13 19:10:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|11
1760382610000|2025-10-13 19:10:10|||||||||3
1760382620000|2025-10-13 19:10:20|||||||||1
1760382630000|2025-10-13 19:10:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|18
1760382640000|2025-10-13 19:10:40|||||||||25
1760382650000|2025-10-13 19:10:50|||||||||11
1760382660000|2025-10-13 19:11:00|||||||||2
1760382670000|2025-10-13 19:11:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|28
1760382690000|2025-10-13 19:11:30|||||||||22
1760382700000|2025-10-13 19:11:40|||||||||3
1760382710000|2025-10-13 19:11:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1760382720000|2025-10-13 19:12:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1760382730000|2025-10-13 19:12:10|||||||||5
1760382740000|2025-10-13 19:12:20|||||||||11
1760382750000|2025-10-13 19:12:30|||||||||1
1760382760000|2025-10-13 19:12:40|19.75|19.59|19.77|19.61|19.77|19.61|19.73|19.57|3
1760382770000|2025-10-13 19:12:50|||||||||3
1760382780000|2025-10-13 19:13:00|||||||||4
1760382790000|2025-10-13 19:13:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|283
1760382800000|2025-10-13 19:13:20|||||||||6
1760382810000|2025-10-13 19:13:30|||||||||3
1760382820000|2025-10-13 19:13:40|||||||||4
1760382840000|2025-10-13 19:14:00|||||||||35
1760382850000|2025-10-13 19:14:10|||||||||1
1760382860000|2025-10-13 19:14:20|||||||||1
1760382870000|2025-10-13 19:14:30|||||||||1
1760382880000|2025-10-13 19:14:40|||||||||8
1760382890000|2025-10-13 19:14:50|||||||||8
1760382900000|2025-10-13 19:15:00|||||||||3
1760382910000|2025-10-13 19:15:10|||||||||7
1760382920000|2025-10-13 19:15:20|||||||||9
1760382930000|2025-10-13 19:15:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1760382940000|2025-10-13 19:15:40|||||||||19
1760382950000|2025-10-13 19:15:50|||||||||8
1760382960000|2025-10-13 19:16:00|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|45
1760382970000|2025-10-13 19:16:10|||||||||2
1760382980000|2025-10-13 19:16:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|27
1760382990000|2025-10-13 19:16:30|||||||||3
1760383000000|2025-10-13 19:16:40|||||||||3
1760383010000|2025-10-13 19:16:50|||||||||3
1760383020000|2025-10-13 19:17:00|||||||||3
1760383030000|2025-10-13 19:17:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|88
1760383040000|2025-10-13 19:17:20|||||||||1
1760383050000|2025-10-13 19:17:30|||||||||12
1760383060000|2025-10-13 19:17:40|||||||||6
1760383070000|2025-10-13 19:17:50|||||||||18
1760383080000|2025-10-13 19:18:00|||||||||64
1760383090000|2025-10-13 19:18:10|||||||||9
1760383100000|2025-10-13 19:18:20|||||||||1
1760383110000|2025-10-13 19:18:30|||||||||21
1760383120000|2025-10-13 19:18:40|||||||||15
1760383130000|2025-10-13 19:18:50|||||||||15
1760383140000|2025-10-13 19:19:00|||||||||23
1760383150000|2025-10-13 19:19:10|||||||||37
1760383160000|2025-10-13 19:19:20|||||||||8
1760383170000|2025-10-13 19:19:30|||||||||24
1760383180000|2025-10-13 19:19:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|37
1760383190000|2025-10-13 19:19:50|||||||||17
1760383200000|2025-10-13 19:20:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|64
1760383210000|2025-10-13 19:20:10|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|85
1760383230000|2025-10-13 19:20:30|||||||||3
1760383240000|2025-10-13 19:20:40|||||||||24
1760383250000|2025-10-13 19:20:50|||||||||13
1760383260000|2025-10-13 19:21:00|||||||||1
1760383270000|2025-10-13 19:21:10|||||||||14
1760383280000|2025-10-13 19:21:20|||||||||5
1760383290000|2025-10-13 19:21:30|||||||||9
1760383300000|2025-10-13 19:21:40|||||||||14
1760383310000|2025-10-13 19:21:50|||||||||1
1760383320000|2025-10-13 19:22:00|||||||||13
1760383330000|2025-10-13 19:22:10|||||||||10
1760383340000|2025-10-13 19:22:20|||||||||7
1760383350000|2025-10-13 19:22:30|||||||||42
1760383360000|2025-10-13 19:22:40|||||||||10
1760383370000|2025-10-13 19:22:50|||||||||14
1760383380000|2025-10-13 19:23:00|||||||||5
1760383390000|2025-10-13 19:23:10|||||||||34
1760383400000|2025-10-13 19:23:20|||||||||18
1760383410000|2025-10-13 19:23:30|||||||||2
1760383420000|2025-10-13 19:23:40|||||||||15
1760383430000|2025-10-13 19:23:50|||||||||6
1760383440000|2025-10-13 19:24:00|||||||||8
1760383450000|2025-10-13 19:24:10|||||||||15
1760383460000|2025-10-13 19:24:20|||||||||1
1760383470000|2025-10-13 19:24:30|||||||||5
1760383480000|2025-10-13 19:24:40|||||||||13
1760383490000|2025-10-13 19:24:50|||||||||14
1760383500000|2025-10-13 19:25:00|||||||||10
1760383520000|2025-10-13 19:25:20|||||||||6
1760383530000|2025-10-13 19:25:30|||||||||34
1760383540000|2025-10-13 19:25:40|||||||||25
1760383550000|2025-10-13 19:25:50|||||||||9
1760383560000|2025-10-13 19:26:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1760383570000|2025-10-13 19:26:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|57
1760383580000|2025-10-13 19:26:20|||||||||25
1760383590000|2025-10-13 19:26:30|||||||||5
1760383600000|2025-10-13 19:26:40|||||||||47
1760383610000|2025-10-13 19:26:50|||||||||32
1760383620000|2025-10-13 19:27:00|||||||||11
1760383630000|2025-10-13 19:27:10|||||||||3
1760383640000|2025-10-13 19:27:20|||||||||5
1760383650000|2025-10-13 19:27:30|||||||||13
1760383660000|2025-10-13 19:27:40|||||||||4
1760383670000|2025-10-13 19:27:50|||||||||10
1760383680000|2025-10-13 19:28:00|||||||||21
1760383690000|2025-10-13 19:28:10|||||||||21
1760383700000|2025-10-13 19:28:20|||||||||37
1760383710000|2025-10-13 19:28:30|||||||||2
1760383720000|2025-10-13 19:28:40|||||||||14
1760383730000|2025-10-13 19:28:50|||||||||27
1760383740000|2025-10-13 19:29:00|||||||||42
1760383750000|2025-10-13 19:29:10|||||||||17
1760383760000|2025-10-13 19:29:20|||||||||6
1760383770000|2025-10-13 19:29:30|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|53
1760383780000|2025-10-13 19:29:40|||||||||69
1760383790000|2025-10-13 19:29:50|||||||||7
1760383800000|2025-10-13 19:30:00|||||||||14
1760383810000|2025-10-13 19:30:10|||||||||42
1760383820000|2025-10-13 19:30:20|||||||||19
1760383830000|2025-10-13 19:30:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|135
1760383840000|2025-10-13 19:30:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1760383850000|2025-10-13 19:30:50|||||||||35
1760383860000|2025-10-13 19:31:00|||||||||6
1760383870000|2025-10-13 19:31:10|||||||||6
1760383880000|2025-10-13 19:31:20|||||||||34
1760383890000|2025-10-13 19:31:30|||||||||2
1760383900000|2025-10-13 19:31:40|||||||||30
1760383910000|2025-10-13 19:31:50|||||||||11
1760383920000|2025-10-13 19:32:00|||||||||11
1760383930000|2025-10-13 19:32:10|||||||||12
1760383940000|2025-10-13 19:32:20|||||||||4
1760383950000|2025-10-13 19:32:30|||||||||5
1760383960000|2025-10-13 19:32:40|||||||||26
1760383970000|2025-10-13 19:32:50|||||||||24
1760383980000|2025-10-13 19:33:00|||||||||46
1760383990000|2025-10-13 19:33:10|||||||||11
1760384000000|2025-10-13 19:33:20|||||||||21
1760384010000|2025-10-13 19:33:30|||||||||11
1760384020000|2025-10-13 19:33:40|||||||||10
1760384030000|2025-10-13 19:33:50|||||||||34
1760384040000|2025-10-13 19:34:00|||||||||1
1760384050000|2025-10-13 19:34:10|||||||||35
1760384060000|2025-10-13 19:34:20|||||||||30
1760384070000|2025-10-13 19:34:30|||||||||5
1760384080000|2025-10-13 19:34:40|||||||||48
1760384090000|2025-10-13 19:34:50|||||||||7
1760384100000|2025-10-13 19:35:00|||||||||8
1760384110000|2025-10-13 19:35:10|||||||||21
1760384120000|2025-10-13 19:35:20|||||||||13
1760384140000|2025-10-13 19:35:40|||||||||38
1760384150000|2025-10-13 19:35:50|||||||||21
1760384160000|2025-10-13 19:36:00|||||||||2
1760384170000|2025-10-13 19:36:10|||||||||9
1760384180000|2025-10-13 19:36:20|||||||||17
1760384190000|2025-10-13 19:36:30|||||||||14
1760384200000|2025-10-13 19:36:40|||||||||27
1760384210000|2025-10-13 19:36:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|14
1760384220000|2025-10-13 19:37:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1760384230000|2025-10-13 19:37:10|||||||||5
1760384240000|2025-10-13 19:37:20|||||||||21
1760384250000|2025-10-13 19:37:30|||||||||12
1760384260000|2025-10-13 19:37:40|||||||||5
1760384270000|2025-10-13 19:37:50|||||||||24
1760384280000|2025-10-13 19:38:00|||||||||65
1760384290000|2025-10-13 19:38:10|||||||||1
1760384300000|2025-10-13 19:38:20|||||||||13
1760384310000|2025-10-13 19:38:30|||||||||26
1760384320000|2025-10-13 19:38:40|||||||||9
1760384330000|2025-10-13 19:38:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|335
1760384340000|2025-10-13 19:39:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|58
1760384350000|2025-10-13 19:39:10|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|17
1760384360000|2025-10-13 19:39:20|||||||||6
1760384370000|2025-10-13 19:39:30|||||||||10
1760384380000|2025-10-13 19:39:40|||||||||28
1760384390000|2025-10-13 19:39:50|||||||||91
1760384400000|2025-10-13 19:40:00|||||||||20
1760384410000|2025-10-13 19:40:10|||||||||1
1760384420000|2025-10-13 19:40:20|||||||||4
1760384430000|2025-10-13 19:40:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|41
1760384440000|2025-10-13 19:40:40|||||||||5
1760384450000|2025-10-13 19:40:50|||||||||6
1760384460000|2025-10-13 19:41:00|||||||||1
1760384470000|2025-10-13 19:41:10|||||||||84
1760384480000|2025-10-13 19:41:20|||||||||1
1760384500000|2025-10-13 19:41:40|||||||||9
1760384510000|2025-10-13 19:41:50|||||||||14
1760384520000|2025-10-13 19:42:00|||||||||7
1760384530000|2025-10-13 19:42:10|||||||||5
1760384540000|2025-10-13 19:42:20|||||||||1
1760384560000|2025-10-13 19:42:40|||||||||7
1760384570000|2025-10-13 19:42:50|||||||||2
1760384580000|2025-10-13 19:43:00|||||||||11
1760384590000|2025-10-13 19:43:10|||||||||5
1760384600000|2025-10-13 19:43:20|||||||||56
1760384610000|2025-10-13 19:43:30|||||||||15
1760384620000|2025-10-13 19:43:40|||||||||16
1760384630000|2025-10-13 19:43:50|||||||||2
1760384640000|2025-10-13 19:44:00|||||||||11
1760384650000|2025-10-13 19:44:10|||||||||4
1760384660000|2025-10-13 19:44:20|||||||||61
1760384670000|2025-10-13 19:44:30|||||||||110
1760384680000|2025-10-13 19:44:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1760384690000|2025-10-13 19:44:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1760384700000|2025-10-13 19:45:00|||||||||58
1760384710000|2025-10-13 19:45:10|||||||||2
1760384720000|2025-10-13 19:45:20|||||||||44
1760384730000|2025-10-13 19:45:30|||||||||21
1760384740000|2025-10-13 19:45:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1760384750000|2025-10-13 19:45:50|||||||||6
1760384760000|2025-10-13 19:46:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|7
1760384770000|2025-10-13 19:46:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1760384780000|2025-10-13 19:46:20|||||||||6
1760384790000|2025-10-13 19:46:30|||||||||30
1760384800000|2025-10-13 19:46:40|||||||||6
1760384810000|2025-10-13 19:46:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|62
1760384820000|2025-10-13 19:47:00|||||||||3
1760384830000|2025-10-13 19:47:10|||||||||1
1760384840000|2025-10-13 19:47:20|||||||||2
1760384850000|2025-10-13 19:47:30|||||||||17
1760384860000|2025-10-13 19:47:40|||||||||118
1760384870000|2025-10-13 19:47:50|||||||||31
1760384880000|2025-10-13 19:48:00|||||||||34
1760384890000|2025-10-13 19:48:10|||||||||14
1760384900000|2025-10-13 19:48:20|||||||||6
1760384910000|2025-10-13 19:48:30|||||||||39
1760384920000|2025-10-13 19:48:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|36
1760384930000|2025-10-13 19:48:50|||||||||21
1760384940000|2025-10-13 19:49:00|||||||||19
1760384950000|2025-10-13 19:49:10|||||||||33
1760384960000|2025-10-13 19:49:20|||||||||14
1760384970000|2025-10-13 19:49:30|||||||||9
1760384980000|2025-10-13 19:49:40|||||||||6
1760384990000|2025-10-13 19:49:50|||||||||27
1760385000000|2025-10-13 19:50:00|||||||||66
1760385010000|2025-10-13 19:50:10|||||||||24
1760385020000|2025-10-13 19:50:20|||||||||12
1760385030000|2025-10-13 19:50:30|||||||||41
1760385040000|2025-10-13 19:50:40|||||||||9
1760385050000|2025-10-13 19:50:50|||||||||17
1760385060000|2025-10-13 19:51:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|39
1760385070000|2025-10-13 19:51:10|||||||||34
1760385080000|2025-10-13 19:51:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|42
1760385090000|2025-10-13 19:51:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1760385100000|2025-10-13 19:51:40|||||||||10
1760385110000|2025-10-13 19:51:50|||||||||12
1760385120000|2025-10-13 19:52:00|||||||||15
1760385130000|2025-10-13 19:52:10|||||||||3
1760385140000|2025-10-13 19:52:20|||||||||35
1760385150000|2025-10-13 19:52:30|||||||||18
1760385160000|2025-10-13 19:52:40|||||||||53
1760385170000|2025-10-13 19:52:50|||||||||43
1760385180000|2025-10-13 19:53:00|||||||||4
1760385190000|2025-10-13 19:53:10|||||||||11
1760385200000|2025-10-13 19:53:20|||||||||2
1760385210000|2025-10-13 19:53:30|||||||||20
1760385220000|2025-10-13 19:53:40|||||||||6
1760385230000|2025-10-13 19:53:50|||||||||50
1760385240000|2025-10-13 19:54:00|||||||||39
1760385250000|2025-10-13 19:54:10|||||||||17
1760385260000|2025-10-13 19:54:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|24
1760385270000|2025-10-13 19:54:30|||||||||2
1760385280000|2025-10-13 19:54:40|||||||||21
1760385290000|2025-10-13 19:54:50|||||||||36
1760385300000|2025-10-13 19:55:00|||||||||36
1760385310000|2025-10-13 19:55:10|||||||||37
1760385320000|2025-10-13 19:55:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|202
1760385330000|2025-10-13 19:55:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1760385340000|2025-10-13 19:55:40|||||||||22
1760385350000|2025-10-13 19:55:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1760385360000|2025-10-13 19:56:00|||||||||42
1760385370000|2025-10-13 19:56:10|||||||||34
1760385380000|2025-10-13 19:56:20|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|19
1760385390000|2025-10-13 19:56:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1760385400000|2025-10-13 19:56:40|||||||||34
1760385410000|2025-10-13 19:56:50|||||||||19
1760385420000|2025-10-13 19:57:00|||||||||33
1760385430000|2025-10-13 19:57:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|34
1760385440000|2025-10-13 19:57:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1760385450000|2025-10-13 19:57:30|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|18
1760385460000|2025-10-13 19:57:40|||||||||18
1760385470000|2025-10-13 19:57:50|||||||||11
1760385480000|2025-10-13 19:58:00|||||||||55
1760385490000|2025-10-13 19:58:10|||||||||48
1760385500000|2025-10-13 19:58:20|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|50
1760385510000|2025-10-13 19:58:30|||||||||75
1760385520000|2025-10-13 19:58:40|||||||||60
1760385530000|2025-10-13 19:58:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|65
1760385540000|2025-10-13 19:59:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|350
1760385550000|2025-10-13 19:59:10|||||||||117
1760385560000|2025-10-13 19:59:20|||||||||139
1760385570000|2025-10-13 19:59:30|||||||||187
1760385580000|2025-10-13 19:59:40|||||||||147
1760385590000|2025-10-13 19:59:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|654
1760385600000|2025-10-13 20:00:00|||||||||669
1760385610000|2025-10-13 20:00:10|||||||||148
1760385620000|2025-10-13 20:00:20|||||||||4
1760385630000|2025-10-13 20:00:30|||||||||7
1760385640000|2025-10-13 20:00:40|||||||||15
1760385650000|2025-10-13 20:00:50|||||||||5
1760385660000|2025-10-13 20:01:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|40
1760385670000|2025-10-13 20:01:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|123
1760385680000|2025-10-13 20:01:20|||||||||5
1760385690000|2025-10-13 20:01:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|91
1760385700000|2025-10-13 20:01:40|||||||||1
1760385720000|2025-10-13 20:02:00|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|3
1760385740000|2025-10-13 20:02:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760385750000|2025-10-13 20:02:30|||||||||18
1760385770000|2025-10-13 20:02:50|||||||||15
1760385780000|2025-10-13 20:03:00|||||||||1
1760385790000|2025-10-13 20:03:10|||||||||1
1760385800000|2025-10-13 20:03:20|||||||||2
1760385810000|2025-10-13 20:03:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1760385820000|2025-10-13 20:03:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|28
1760385830000|2025-10-13 20:03:50|||||||||1
1760385840000|2025-10-13 20:04:00|||||||||2
1760385870000|2025-10-13 20:04:30|||||||||2
1760385890000|2025-10-13 20:04:50|||||||||2
1760385910000|2025-10-13 20:05:10|||||||||4
1760385920000|2025-10-13 20:05:20|||||||||2
1760385930000|2025-10-13 20:05:30|||||||||4
1760385940000|2025-10-13 20:05:40|||||||||3
1760385950000|2025-10-13 20:05:50|||||||||5
1760385970000|2025-10-13 20:06:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|59
1760385980000|2025-10-13 20:06:20|||||||||90
1760385990000|2025-10-13 20:06:30|19.64|19.48|19.63|19.47|19.67|19.51|19.63|19.47|40
1760386000000|2025-10-13 20:06:40|||||||||165
1760386010000|2025-10-13 20:06:50|||||||||13
1760386020000|2025-10-13 20:07:00|||||||||7
1760386040000|2025-10-13 20:07:20|||||||||3
1760386050000|2025-10-13 20:07:30|||||||||45
1760386080000|2025-10-13 20:08:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|1
1760386090000|2025-10-13 20:08:10|||||||||3
1760386100000|2025-10-13 20:08:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1760386130000|2025-10-13 20:08:50|||||||||1
1760386140000|2025-10-13 20:09:00|||||||||9
1760386160000|2025-10-13 20:09:20|||||||||13
1760386170000|2025-10-13 20:09:30|||||||||6
1760386180000|2025-10-13 20:09:40|||||||||30
1760386200000|2025-10-13 20:10:00|||||||||8
1760386300000|2025-10-13 20:11:40|||||||||1
1760386310000|2025-10-13 20:11:50|||||||||4
1760386330000|2025-10-13 20:12:10|||||||||256
1760386350000|2025-10-13 20:12:30|||||||||57
1760386360000|2025-10-13 20:12:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|33
1760386370000|2025-10-13 20:12:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|90
1760386390000|2025-10-13 20:13:10|||||||||2
1760386430000|2025-10-13 20:13:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|30
1760386470000|2025-10-13 20:14:30|||||||||35
1760386480000|2025-10-13 20:14:40|||||||||1
1760386490000|2025-10-13 20:14:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1760387400000|2025-10-13 20:30:00|||||||||6
1760387430000|2025-10-13 20:30:30|||||||||6
1760387480000|2025-10-13 20:31:20|||||||||3
1760387620000|2025-10-13 20:33:40|||||||||2
1760387640000|2025-10-13 20:34:00|||||||||12
1760387650000|2025-10-13 20:34:10|||||||||2
1760387660000|2025-10-13 20:34:20|||||||||1
1760387740000|2025-10-13 20:35:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|53
1760387780000|2025-10-13 20:36:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1760387790000|2025-10-13 20:36:30|||||||||8
1760387840000|2025-10-13 20:37:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1760387900000|2025-10-13 20:38:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1760388310000|2025-10-13 20:45:10|||||||||5
1760388340000|2025-10-13 20:45:40|||||||||5
1760388570000|2025-10-13 20:49:30|||||||||1
1760388590000|2025-10-13 20:49:50|||||||||1
1760388600000|2025-10-13 20:50:00|||||||||14
1760388700000|2025-10-13 20:51:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|41
1760388720000|2025-10-13 20:52:00|||||||||2
1760388810000|2025-10-13 20:53:30|||||||||1
1760388860000|2025-10-13 20:54:20|||||||||1
1760388880000|2025-10-13 20:54:40|||||||||15
1760388890000|2025-10-13 20:54:50|||||||||11
1760388900000|2025-10-13 20:55:00|||||||||1
1760388920000|2025-10-13 20:55:20|||||||||15
1760389020000|2025-10-13 20:57:00|||||||||6
1760389060000|2025-10-13 20:57:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|3
1760389080000|2025-10-13 20:58:00|||||||||1
1760389120000|2025-10-13 20:58:40|||||||||1
1760389140000|2025-10-13 20:59:00|||||||||10
1760389150000|2025-10-13 20:59:10|||||||||4
1760389160000|2025-10-13 20:59:20|||||||||1
1760389170000|2025-10-13 20:59:30|||||||||6
1760389190000|2025-10-13 20:59:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|20
1760392800000|2025-10-13 22:00:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1760392810000|2025-10-13 22:00:10|||||||||2
1760392830000|2025-10-13 22:00:30|||||||||2
1760392850000|2025-10-13 22:00:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|22
1760392860000|2025-10-13 22:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1760392870000|2025-10-13 22:01:10|||||||||10
1760392890000|2025-10-13 22:01:30|||||||||1
1760392910000|2025-10-13 22:01:50|||||||||4
1760392970000|2025-10-13 22:02:50|||||||||4
1760393030000|2025-10-13 22:03:50|||||||||1
1760393060000|2025-10-13 22:04:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1760393080000|2025-10-13 22:04:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1760393160000|2025-10-13 22:06:00|||||||||1
1760393180000|2025-10-13 22:06:20|||||||||1
1760393230000|2025-10-13 22:07:10|||||||||2
1760393300000|2025-10-13 22:08:20|||||||||1
1760393460000|2025-10-13 22:11:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1760393490000|2025-10-13 22:11:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1760393680000|2025-10-13 22:14:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1760393700000|2025-10-13 22:15:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1760393710000|2025-10-13 22:15:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1760393810000|2025-10-13 22:16:50|||||||||1
1760393890000|2025-10-13 22:18:10|||||||||7
1760394070000|2025-10-13 22:21:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1760394110000|2025-10-13 22:21:50|||||||||1
1760394130000|2025-10-13 22:22:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1760394140000|2025-10-13 22:22:20|||||||||10
1760394260000|2025-10-13 22:24:20|||||||||1
1760394270000|2025-10-13 22:24:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1760394280000|2025-10-13 22:24:40|||||||||4
1760394290000|2025-10-13 22:24:50|||||||||2
1760394310000|2025-10-13 22:25:10|||||||||3
1760394320000|2025-10-13 22:25:20|||||||||1
1760394350000|2025-10-13 22:25:50|||||||||13
1760394380000|2025-10-13 22:26:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1760394420000|2025-10-13 22:27:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760394500000|2025-10-13 22:28:20|||||||||4
1760394550000|2025-10-13 22:29:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1760394600000|2025-10-13 22:30:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1760394610000|2025-10-13 22:30:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760394630000|2025-10-13 22:30:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1760394640000|2025-10-13 22:30:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1760394770000|2025-10-13 22:32:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1760394800000|2025-10-13 22:33:20|||||||||2
1760394870000|2025-10-13 22:34:30|||||||||2
1760394890000|2025-10-13 22:34:50|||||||||1
1760394960000|2025-10-13 22:36:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1760395010000|2025-10-13 22:36:50|||||||||2
1760395020000|2025-10-13 22:37:00|||||||||1
1760395040000|2025-10-13 22:37:20|||||||||4
1760395140000|2025-10-13 22:39:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1760395160000|2025-10-13 22:39:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1760395210000|2025-10-13 22:40:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760395300000|2025-10-13 22:41:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760395530000|2025-10-13 22:45:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760395540000|2025-10-13 22:45:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760395550000|2025-10-13 22:45:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760395590000|2025-10-13 22:46:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760395610000|2025-10-13 22:46:50|||||||||11
1760395620000|2025-10-13 22:47:00|||||||||2
1760396400000|2025-10-13 23:00:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|12
1760396510000|2025-10-13 23:01:50|||||||||2
1760396520000|2025-10-13 23:02:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760396670000|2025-10-13 23:04:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760396680000|2025-10-13 23:04:40|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|15
1760396800000|2025-10-13 23:06:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760396820000|2025-10-13 23:07:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760397290000|2025-10-13 23:14:50|||||||||1
1760397700000|2025-10-13 23:21:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|10
1760397710000|2025-10-13 23:21:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1760397900000|2025-10-13 23:25:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1760398020000|2025-10-13 23:27:00|||||||||6
1760398070000|2025-10-13 23:27:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1760398110000|2025-10-13 23:28:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760398440000|2025-10-13 23:34:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1760398450000|2025-10-13 23:34:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1760398470000|2025-10-13 23:34:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1760398490000|2025-10-13 23:34:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1760398500000|2025-10-13 23:35:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1760398550000|2025-10-13 23:35:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1760398600000|2025-10-13 23:36:40|||||||||2
1760398610000|2025-10-13 23:36:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|9
1760398660000|2025-10-13 23:37:40|||||||||3
1760398840000|2025-10-13 23:40:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1760398850000|2025-10-13 23:40:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760398860000|2025-10-13 23:41:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760400160000|2025-10-14 00:02:40|||||||||1
1760400170000|2025-10-14 00:02:50|||||||||1
1760400210000|2025-10-14 00:03:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760400220000|2025-10-14 00:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1760400240000|2025-10-14 00:04:00|||||||||2
1760400250000|2025-10-14 00:04:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|14
1760400280000|2025-10-14 00:04:40|||||||||1
1760400310000|2025-10-14 00:05:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1760400330000|2025-10-14 00:05:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|21
1760400340000|2025-10-14 00:05:40|||||||||1
1760400380000|2025-10-14 00:06:20|||||||||2
1760400410000|2025-10-14 00:06:50|||||||||1
1760400420000|2025-10-14 00:07:00|||||||||2
1760400440000|2025-10-14 00:07:20|||||||||3
1760400720000|2025-10-14 00:12:00|||||||||2
1760400740000|2025-10-14 00:12:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|20
1760400770000|2025-10-14 00:12:50|||||||||1
1760400810000|2025-10-14 00:13:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|35
1760400840000|2025-10-14 00:14:00|||||||||4
1760400930000|2025-10-14 00:15:30|||||||||25
1760400940000|2025-10-14 00:15:40|||||||||4
1760400960000|2025-10-14 00:16:00|||||||||2
1760400990000|2025-10-14 00:16:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1760401000000|2025-10-14 00:16:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|10
1760401010000|2025-10-14 00:16:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1760401020000|2025-10-14 00:17:00|||||||||1
1760401060000|2025-10-14 00:17:40|||||||||1
1760401090000|2025-10-14 00:18:10|||||||||1
1760401220000|2025-10-14 00:20:20|||||||||1
1760401240000|2025-10-14 00:20:40|||||||||1
1760401260000|2025-10-14 00:21:00|||||||||1
1760401300000|2025-10-14 00:21:40|||||||||3
1760401390000|2025-10-14 00:23:10|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|19
1760401410000|2025-10-14 00:23:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1760401420000|2025-10-14 00:23:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1760401510000|2025-10-14 00:25:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1760401520000|2025-10-14 00:25:20|||||||||1
1760401530000|2025-10-14 00:25:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|5
1760401560000|2025-10-14 00:26:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1760401660000|2025-10-14 00:27:40|||||||||2
1760401680000|2025-10-14 00:28:00|||||||||12
1760401730000|2025-10-14 00:28:50|||||||||81
1760401740000|2025-10-14 00:29:00|||||||||1
1760401760000|2025-10-14 00:29:20|||||||||1
1760401770000|2025-10-14 00:29:30|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|4
1760401780000|2025-10-14 00:29:40|||||||||2
1760401790000|2025-10-14 00:29:50|||||||||3
1760401800000|2025-10-14 00:30:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|1
1760401810000|2025-10-14 00:30:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|4
1760401950000|2025-10-14 00:32:30|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|9
1760401960000|2025-10-14 00:32:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|48
1760401970000|2025-10-14 00:32:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|8
1760401980000|2025-10-14 00:33:00|||||||||1
1760402100000|2025-10-14 00:35:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|23
1760402120000|2025-10-14 00:35:20|||||||||5
1760402390000|2025-10-14 00:39:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1760402550000|2025-10-14 00:42:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1760402560000|2025-10-14 00:42:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1760402730000|2025-10-14 00:45:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|7
1760402750000|2025-10-14 00:45:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1760402770000|2025-10-14 00:46:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|0
1760402780000|2025-10-14 00:46:20|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|6
1760402790000|2025-10-14 00:46:30|||||||||1
1760402810000|2025-10-14 00:46:50|||||||||1
1760402890000|2025-10-14 00:48:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1760402920000|2025-10-14 00:48:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1760403040000|2025-10-14 00:50:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1760403070000|2025-10-14 00:51:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1760403120000|2025-10-14 00:52:00|||||||||1
1760403510000|2025-10-14 00:58:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1760403600000|2025-10-14 01:00:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1760403610000|2025-10-14 01:00:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1760403630000|2025-10-14 01:00:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1760403760000|2025-10-14 01:02:40|||||||||1
1760403860000|2025-10-14 01:04:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1760403890000|2025-10-14 01:04:50|||||||||1
1760403900000|2025-10-14 01:05:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|10
1760403910000|2025-10-14 01:05:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|27
1760403920000|2025-10-14 01:05:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|41
1760403940000|2025-10-14 01:05:40|||||||||1
1760403950000|2025-10-14 01:05:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1760403960000|2025-10-14 01:06:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1760404010000|2025-10-14 01:06:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1760404160000|2025-10-14 01:09:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1760404180000|2025-10-14 01:09:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1760404200000|2025-10-14 01:10:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1760404260000|2025-10-14 01:11:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|2
1760404270000|2025-10-14 01:11:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1760404280000|2025-10-14 01:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1760404290000|2025-10-14 01:11:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1760404340000|2025-10-14 01:12:20|||||||||1
1760404550000|2025-10-14 01:15:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1760404570000|2025-10-14 01:16:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1760404650000|2025-10-14 01:17:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1760404670000|2025-10-14 01:17:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1760404710000|2025-10-14 01:18:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1760404730000|2025-10-14 01:18:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1760404740000|2025-10-14 01:19:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1760405630000|2025-10-14 01:33:50|||||||||2
1760406250000|2025-10-14 01:44:10|||||||||2
1760406990000|2025-10-14 01:56:30|||||||||1
1760407280000|2025-10-14 02:01:20|||||||||1
1760407320000|2025-10-14 02:02:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1760407340000|2025-10-14 02:02:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1760407440000|2025-10-14 02:04:00|||||||||6
1760407910000|2025-10-14 02:11:50|||||||||1
1760408070000|2025-10-14 02:14:30|||||||||2
1760408320000|2025-10-14 02:18:40|||||||||3
1760408880000|2025-10-14 02:28:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1760408900000|2025-10-14 02:28:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1760408910000|2025-10-14 02:28:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1760408920000|2025-10-14 02:28:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1760409110000|2025-10-14 02:31:50|||||||||1
1760409330000|2025-10-14 02:35:30|||||||||1
1760409420000|2025-10-14 02:37:00|||||||||2
1760409510000|2025-10-14 02:38:30|||||||||2
1760409730000|2025-10-14 02:42:10|||||||||1
1760409840000|2025-10-14 02:44:00|||||||||1
1760409920000|2025-10-14 02:45:20|||||||||2
1760410010000|2025-10-14 02:46:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1760410040000|2025-10-14 02:47:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1760410080000|2025-10-14 02:48:00|||||||||1
1760410180000|2025-10-14 02:49:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1760410330000|2025-10-14 02:52:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1760410340000|2025-10-14 02:52:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1760410360000|2025-10-14 02:52:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|4
1760410370000|2025-10-14 02:52:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1760410440000|2025-10-14 02:54:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1760410450000|2025-10-14 02:54:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1760410480000|2025-10-14 02:54:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1760410500000|2025-10-14 02:55:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1760410560000|2025-10-14 02:56:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1760410570000|2025-10-14 02:56:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1760410600000|2025-10-14 02:56:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1760410610000|2025-10-14 02:56:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1760410650000|2025-10-14 02:57:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1760410750000|2025-10-14 02:59:10|||||||||2
1760410810000|2025-10-14 03:00:10|||||||||2
1760410820000|2025-10-14 03:00:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1760411010000|2025-10-14 03:03:30|||||||||2
1760411020000|2025-10-14 03:03:40|||||||||3
1760411100000|2025-10-14 03:05:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|26
1760411160000|2025-10-14 03:06:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1760411170000|2025-10-14 03:06:10|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|4
1760411360000|2025-10-14 03:09:20|||||||||3
1760411570000|2025-10-14 03:12:50|||||||||1
1760411750000|2025-10-14 03:15:50|||||||||1
1760411870000|2025-10-14 03:17:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|69
1760411890000|2025-10-14 03:18:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760411930000|2025-10-14 03:18:50|||||||||8
1760412180000|2025-10-14 03:23:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760412320000|2025-10-14 03:25:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1760412330000|2025-10-14 03:25:30|||||||||1
1760412380000|2025-10-14 03:26:20|||||||||3
1760412480000|2025-10-14 03:28:00|||||||||1
1760412760000|2025-10-14 03:32:40|||||||||4
1760412890000|2025-10-14 03:34:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1760412980000|2025-10-14 03:36:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1760413480000|2025-10-14 03:44:40|||||||||1
1760413660000|2025-10-14 03:47:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1760413770000|2025-10-14 03:49:30|||||||||1
1760414040000|2025-10-14 03:54:00|||||||||1
1760414060000|2025-10-14 03:54:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1760414100000|2025-10-14 03:55:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1760414210000|2025-10-14 03:56:50|||||||||1
1760414290000|2025-10-14 03:58:10|||||||||1
1760414520000|2025-10-14 04:02:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1760414530000|2025-10-14 04:02:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760414540000|2025-10-14 04:02:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760414580000|2025-10-14 04:03:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1760414590000|2025-10-14 04:03:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1760414610000|2025-10-14 04:03:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1760414620000|2025-10-14 04:03:40|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|11
1760414630000|2025-10-14 04:03:50|||||||||2
1760414650000|2025-10-14 04:04:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|25
1760414660000|2025-10-14 04:04:20|||||||||2
1760414680000|2025-10-14 04:04:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1760414810000|2025-10-14 04:06:50|||||||||2
1760414820000|2025-10-14 04:07:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|10
1760414830000|2025-10-14 04:07:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1760414840000|2025-10-14 04:07:20|||||||||5
1760414850000|2025-10-14 04:07:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|2
1760414860000|2025-10-14 04:07:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1760414880000|2025-10-14 04:08:00|||||||||1
1760414960000|2025-10-14 04:09:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1760414970000|2025-10-14 04:09:30|||||||||1
1760414980000|2025-10-14 04:09:40|||||||||9
1760415010000|2025-10-14 04:10:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1760415020000|2025-10-14 04:10:20|19.79|19.63|19.78|19.62|19.79|19.63|19.74|19.58|25
1760415030000|2025-10-14 04:10:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|4
1760415040000|2025-10-14 04:10:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|6
1760415050000|2025-10-14 04:10:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|3
1760415060000|2025-10-14 04:11:00|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|3
1760415160000|2025-10-14 04:12:40|||||||||5
1760415200000|2025-10-14 04:13:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1760415240000|2025-10-14 04:14:00|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|19
1760415250000|2025-10-14 04:14:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1760415260000|2025-10-14 04:14:20|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|2
1760415270000|2025-10-14 04:14:30|||||||||3
1760415310000|2025-10-14 04:15:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1760415320000|2025-10-14 04:15:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1760415340000|2025-10-14 04:15:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1760415350000|2025-10-14 04:15:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1760415370000|2025-10-14 04:16:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1760415410000|2025-10-14 04:16:50|||||||||10
1760415420000|2025-10-14 04:17:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1760415490000|2025-10-14 04:18:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1760415520000|2025-10-14 04:18:40|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|12
1760415530000|2025-10-14 04:18:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|18
1760415550000|2025-10-14 04:19:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|139
1760415560000|2025-10-14 04:19:20|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|2
1760415570000|2025-10-14 04:19:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1760415580000|2025-10-14 04:19:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1760415590000|2025-10-14 04:19:50|||||||||1
1760415600000|2025-10-14 04:20:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|8
1760415620000|2025-10-14 04:20:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|26
1760415630000|2025-10-14 04:20:30|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|16
1760415650000|2025-10-14 04:20:50|20|19.84|19.96|19.8|20|19.84|19.96|19.8|1
1760415660000|2025-10-14 04:21:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|3
1760415670000|2025-10-14 04:21:10|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|3
1760415700000|2025-10-14 04:21:40|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|6
1760415720000|2025-10-14 04:22:00|20|19.84|19.97|19.81|20|19.84|19.96|19.8|2
1760415730000|2025-10-14 04:22:10|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|0
1760415760000|2025-10-14 04:22:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1760415770000|2025-10-14 04:22:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1760415790000|2025-10-14 04:23:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|4
1760415800000|2025-10-14 04:23:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1760415840000|2025-10-14 04:24:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1760415860000|2025-10-14 04:24:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1760415880000|2025-10-14 04:24:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1760415890000|2025-10-14 04:24:50|||||||||2
1760415900000|2025-10-14 04:25:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|8
1760415910000|2025-10-14 04:25:10|||||||||1
1760415960000|2025-10-14 04:26:00|||||||||3
1760415980000|2025-10-14 04:26:20|||||||||7
1760416000000|2025-10-14 04:26:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|9
1760416010000|2025-10-14 04:26:50|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|1
1760416030000|2025-10-14 04:27:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760416040000|2025-10-14 04:27:20|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|1
1760416050000|2025-10-14 04:27:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760416060000|2025-10-14 04:27:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1760416070000|2025-10-14 04:27:50|||||||||2
1760416080000|2025-10-14 04:28:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|40
1760416090000|2025-10-14 04:28:10|||||||||1
1760416120000|2025-10-14 04:28:40|||||||||1
1760416130000|2025-10-14 04:28:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1760416180000|2025-10-14 04:29:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760416200000|2025-10-14 04:30:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|9
1760416240000|2025-10-14 04:30:40|||||||||1
1760416250000|2025-10-14 04:30:50|||||||||2
1760416280000|2025-10-14 04:31:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1760416310000|2025-10-14 04:31:50|||||||||2
1760416320000|2025-10-14 04:32:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|9
1760416340000|2025-10-14 04:32:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1760416350000|2025-10-14 04:32:30|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|6
1760416370000|2025-10-14 04:32:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|1
1760416380000|2025-10-14 04:33:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1760416390000|2025-10-14 04:33:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|10
1760416400000|2025-10-14 04:33:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760416410000|2025-10-14 04:33:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|4
1760416420000|2025-10-14 04:33:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1760416430000|2025-10-14 04:33:50|||||||||1
1760416470000|2025-10-14 04:34:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|9
1760416510000|2025-10-14 04:35:10|||||||||2
1760416520000|2025-10-14 04:35:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1760416530000|2025-10-14 04:35:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1760416550000|2025-10-14 04:35:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1760416560000|2025-10-14 04:36:00|19.99|19.83|20.01|19.85|20.01|19.85|19.97|19.81|0
1760416570000|2025-10-14 04:36:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1760416580000|2025-10-14 04:36:20|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|6
1760416590000|2025-10-14 04:36:30|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|0
1760416600000|2025-10-14 04:36:40|20|19.84|20|19.84|20|19.84|20|19.84|5
1760416610000|2025-10-14 04:36:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1760416620000|2025-10-14 04:37:00|20|19.84|20|19.84|20|19.84|20|19.84|3
1760416630000|2025-10-14 04:37:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|5
1760416640000|2025-10-14 04:37:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1760416650000|2025-10-14 04:37:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1760416710000|2025-10-14 04:38:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1760416730000|2025-10-14 04:38:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1760416740000|2025-10-14 04:39:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1760416750000|2025-10-14 04:39:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1760416780000|2025-10-14 04:39:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760416800000|2025-10-14 04:40:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760416810000|2025-10-14 04:40:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1760416830000|2025-10-14 04:40:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1760416850000|2025-10-14 04:40:50|19.98|19.82|20|19.84|20|19.84|19.96|19.8|4
1760416860000|2025-10-14 04:41:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760416870000|2025-10-14 04:41:10|||||||||1
1760416880000|2025-10-14 04:41:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|4
1760416970000|2025-10-14 04:42:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1760416980000|2025-10-14 04:43:00|||||||||1
1760416990000|2025-10-14 04:43:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|0
1760417000000|2025-10-14 04:43:20|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|2
1760417030000|2025-10-14 04:43:50|||||||||1
1760417050000|2025-10-14 04:44:10|20|19.84|20|19.84|20|19.84|20|19.84|1
1760417060000|2025-10-14 04:44:20|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|0
1760417070000|2025-10-14 04:44:30|20|19.84|20|19.84|20|19.84|20|19.84|3
1760417090000|2025-10-14 04:44:50|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|0
1760417110000|2025-10-14 04:45:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1760417130000|2025-10-14 04:45:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1760417140000|2025-10-14 04:45:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|2
1760417160000|2025-10-14 04:46:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760417170000|2025-10-14 04:46:10|20|19.84|20|19.84|20.01|19.85|20|19.84|4
1760417180000|2025-10-14 04:46:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1760417190000|2025-10-14 04:46:30|||||||||2
1760417250000|2025-10-14 04:47:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1760417260000|2025-10-14 04:47:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1760417270000|2025-10-14 04:47:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1760417280000|2025-10-14 04:48:00|20.05|19.89|20.01|19.85|20.06|19.9|20.01|19.85|1
1760417310000|2025-10-14 04:48:30|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|4
1760417320000|2025-10-14 04:48:40|20.01|19.85|20.03|19.87|20.04|19.88|20.01|19.85|3
1760417330000|2025-10-14 04:48:50|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|1
1760417340000|2025-10-14 04:49:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1760417350000|2025-10-14 04:49:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1760417360000|2025-10-14 04:49:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|1
1760417370000|2025-10-14 04:49:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|0
1760417380000|2025-10-14 04:49:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1760417390000|2025-10-14 04:49:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760417400000|2025-10-14 04:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1760417440000|2025-10-14 04:50:40|||||||||1
1760417490000|2025-10-14 04:51:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1760417500000|2025-10-14 04:51:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1760417510000|2025-10-14 04:51:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1760417520000|2025-10-14 04:52:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1760417560000|2025-10-14 04:52:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|34
1760417700000|2025-10-14 04:55:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|25
1760417720000|2025-10-14 04:55:20|||||||||1
1760417830000|2025-10-14 04:57:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1760417880000|2025-10-14 04:58:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1760417890000|2025-10-14 04:58:10|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|2
1760418030000|2025-10-14 05:00:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|2
1760418070000|2025-10-14 05:01:10|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|7
1760418090000|2025-10-14 05:01:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|2
1760418100000|2025-10-14 05:01:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760418140000|2025-10-14 05:02:20|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|13
1760418220000|2025-10-14 05:03:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|2
1760418250000|2025-10-14 05:04:10|||||||||2
1760418280000|2025-10-14 05:04:40|||||||||1
1760418380000|2025-10-14 05:06:20|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|0
1760418390000|2025-10-14 05:06:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1760418400000|2025-10-14 05:06:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1760418420000|2025-10-14 05:07:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|5
1760418430000|2025-10-14 05:07:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1760418440000|2025-10-14 05:07:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1760418450000|2025-10-14 05:07:30|||||||||1
1760418460000|2025-10-14 05:07:40|||||||||1
1760418480000|2025-10-14 05:08:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1760418620000|2025-10-14 05:10:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1760418650000|2025-10-14 05:10:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1760418710000|2025-10-14 05:11:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1760418750000|2025-10-14 05:12:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|6
1760418770000|2025-10-14 05:12:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|4
1760418780000|2025-10-14 05:13:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1760418980000|2025-10-14 05:16:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|2
1760419000000|2025-10-14 05:16:40|||||||||1
1760419020000|2025-10-14 05:17:00|||||||||3
1760419060000|2025-10-14 05:17:40|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|3
1760419070000|2025-10-14 05:17:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1760419080000|2025-10-14 05:18:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1760419110000|2025-10-14 05:18:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1760419120000|2025-10-14 05:18:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1760419150000|2025-10-14 05:19:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1760419160000|2025-10-14 05:19:20|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|0
1760419170000|2025-10-14 05:19:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1760419180000|2025-10-14 05:19:40|||||||||4
1760419190000|2025-10-14 05:19:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1760419200000|2025-10-14 05:20:00|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|1
1760419210000|2025-10-14 05:20:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1760419220000|2025-10-14 05:20:20|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1760419230000|2025-10-14 05:20:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1760419250000|2025-10-14 05:20:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1760419260000|2025-10-14 05:21:00|20.01|19.85|19.99|19.83|20.01|19.85|19.96|19.8|0
1760419270000|2025-10-14 05:21:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1760419280000|2025-10-14 05:21:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1760419290000|2025-10-14 05:21:30|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1760419300000|2025-10-14 05:21:40|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1760419310000|2025-10-14 05:21:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1760419340000|2025-10-14 05:22:20|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|1
1760419350000|2025-10-14 05:22:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1760419390000|2025-10-14 05:23:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1760419440000|2025-10-14 05:24:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|2
1760419450000|2025-10-14 05:24:10|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|1
1760419530000|2025-10-14 05:25:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|3
1760419540000|2025-10-14 05:25:40|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|0
1760419550000|2025-10-14 05:25:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1760419570000|2025-10-14 05:26:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760419610000|2025-10-14 05:26:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|2
1760419620000|2025-10-14 05:27:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|2
1760419640000|2025-10-14 05:27:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760419650000|2025-10-14 05:27:30|||||||||3
1760419670000|2025-10-14 05:27:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|1
1760419690000|2025-10-14 05:28:10|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|0
1760419720000|2025-10-14 05:28:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760419770000|2025-10-14 05:29:30|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1760419780000|2025-10-14 05:29:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760419800000|2025-10-14 05:30:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760419810000|2025-10-14 05:30:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760419830000|2025-10-14 05:30:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1760419840000|2025-10-14 05:30:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760419860000|2025-10-14 05:31:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1760419890000|2025-10-14 05:31:30|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|6
1760419960000|2025-10-14 05:32:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|7
1760419970000|2025-10-14 05:32:50|||||||||1
1760420000000|2025-10-14 05:33:20|||||||||1
1760420010000|2025-10-14 05:33:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|10
1760420140000|2025-10-14 05:35:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|3
1760420160000|2025-10-14 05:36:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1760420170000|2025-10-14 05:36:10|||||||||1
1760420180000|2025-10-14 05:36:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|10
1760420220000|2025-10-14 05:37:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|34
1760420230000|2025-10-14 05:37:10|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|6
1760420240000|2025-10-14 05:37:20|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|2
1760420250000|2025-10-14 05:37:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|1
1760420310000|2025-10-14 05:38:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1760420320000|2025-10-14 05:38:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|8
1760420330000|2025-10-14 05:38:50|||||||||1
1760420340000|2025-10-14 05:39:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1760420350000|2025-10-14 05:39:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1760420360000|2025-10-14 05:39:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|134
1760420370000|2025-10-14 05:39:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|23
1760420380000|2025-10-14 05:39:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|3
1760420390000|2025-10-14 05:39:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1760420400000|2025-10-14 05:40:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|26
1760420410000|2025-10-14 05:40:10|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|4
1760420420000|2025-10-14 05:40:20|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|2
1760420430000|2025-10-14 05:40:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1760420440000|2025-10-14 05:40:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1760420450000|2025-10-14 05:40:50|20.38|20.22|20.4|20.24|20.4|20.24|20.36|20.2|5
1760420460000|2025-10-14 05:41:00|20.38|20.22|20.38|20.22|20.41|20.25|20.36|20.2|4
1760420470000|2025-10-14 05:41:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|4
1760420480000|2025-10-14 05:41:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1760420490000|2025-10-14 05:41:30|||||||||1
1760420510000|2025-10-14 05:41:50|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|1
1760420520000|2025-10-14 05:42:00|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|0
1760420530000|2025-10-14 05:42:10|||||||||2
1760420540000|2025-10-14 05:42:20|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|4
1760420550000|2025-10-14 05:42:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|5
1760420560000|2025-10-14 05:42:40|20.36|20.2|20.38|20.22|20.4|20.24|20.36|20.2|0
1760420570000|2025-10-14 05:42:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|13
1760420580000|2025-10-14 05:43:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1760420590000|2025-10-14 05:43:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|21
1760420630000|2025-10-14 05:43:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760420640000|2025-10-14 05:44:00|20.49|20.33|20.48|20.32|20.51|20.35|20.46|20.3|18
1760420650000|2025-10-14 05:44:10|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|2
1760420670000|2025-10-14 05:44:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|33
1760420680000|2025-10-14 05:44:40|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|1
1760420690000|2025-10-14 05:44:50|20.54|20.38|20.49|20.33|20.54|20.38|20.47|20.31|5
1760420700000|2025-10-14 05:45:00|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|3
1760420710000|2025-10-14 05:45:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|25
1760420720000|2025-10-14 05:45:20|||||||||2
1760420730000|2025-10-14 05:45:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1760420740000|2025-10-14 05:45:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|7
1760420750000|2025-10-14 05:45:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|8
1760420760000|2025-10-14 05:46:00|||||||||1
1760420770000|2025-10-14 05:46:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760420780000|2025-10-14 05:46:20|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|5
1760420800000|2025-10-14 05:46:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|7
1760420810000|2025-10-14 05:46:50|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|6
1760420820000|2025-10-14 05:47:00|||||||||2
1760420830000|2025-10-14 05:47:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|6
1760420840000|2025-10-14 05:47:20|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|2
1760420850000|2025-10-14 05:47:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760420860000|2025-10-14 05:47:40|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|1
1760420870000|2025-10-14 05:47:50|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|0
1760420880000|2025-10-14 05:48:00|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1760420890000|2025-10-14 05:48:10|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|1
1760420900000|2025-10-14 05:48:20|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|5
1760420910000|2025-10-14 05:48:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|2
1760420920000|2025-10-14 05:48:40|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|5
1760420930000|2025-10-14 05:48:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1760420940000|2025-10-14 05:49:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|23
1760420950000|2025-10-14 05:49:10|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|4
1760420960000|2025-10-14 05:49:20|||||||||1
1760420980000|2025-10-14 05:49:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760420990000|2025-10-14 05:49:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|9
1760421000000|2025-10-14 05:50:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|7
1760421010000|2025-10-14 05:50:10|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|10
1760421020000|2025-10-14 05:50:20|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|6
1760421030000|2025-10-14 05:50:30|20.45|20.29|20.43|20.27|20.45|20.29|20.4|20.24|17
1760421040000|2025-10-14 05:50:40|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|21
1760421050000|2025-10-14 05:50:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1760421060000|2025-10-14 05:51:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|1
1760421070000|2025-10-14 05:51:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|15
1760421080000|2025-10-14 05:51:20|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|2
1760421090000|2025-10-14 05:51:30|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|1
1760421100000|2025-10-14 05:51:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|3
1760421110000|2025-10-14 05:51:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1760421130000|2025-10-14 05:52:10|||||||||3
1760421150000|2025-10-14 05:52:30|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|23
1760421160000|2025-10-14 05:52:40|||||||||1
1760421170000|2025-10-14 05:52:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|15
1760421180000|2025-10-14 05:53:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|3
1760421190000|2025-10-14 05:53:10|||||||||1
1760421200000|2025-10-14 05:53:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1760421210000|2025-10-14 05:53:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1760421230000|2025-10-14 05:53:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|3
1760421240000|2025-10-14 05:54:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1760421260000|2025-10-14 05:54:20|||||||||1
1760421310000|2025-10-14 05:55:10|||||||||3
1760421330000|2025-10-14 05:55:30|||||||||10
1760421360000|2025-10-14 05:56:00|||||||||2
1760421400000|2025-10-14 05:56:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|6
1760421420000|2025-10-14 05:57:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1760421460000|2025-10-14 05:57:40|||||||||1
1760421470000|2025-10-14 05:57:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1760421480000|2025-10-14 05:58:00|||||||||1
1760421490000|2025-10-14 05:58:10|||||||||3
1760421560000|2025-10-14 05:59:20|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|1
1760421580000|2025-10-14 05:59:40|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|4
1760421590000|2025-10-14 05:59:50|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1760421600000|2025-10-14 06:00:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|0
1760421610000|2025-10-14 06:00:10|||||||||1
1760421620000|2025-10-14 06:00:20|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|2
1760421630000|2025-10-14 06:00:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760421640000|2025-10-14 06:00:40|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|10
1760421650000|2025-10-14 06:00:50|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1760421660000|2025-10-14 06:01:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|11
1760421670000|2025-10-14 06:01:10|20.36|20.2|20.35|20.19|20.36|20.2|20.32|20.16|7
1760421680000|2025-10-14 06:01:20|||||||||1
1760421690000|2025-10-14 06:01:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1760421700000|2025-10-14 06:01:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1760421710000|2025-10-14 06:01:50|20.37|20.21|20.39|20.23|20.4|20.24|20.37|20.21|6
1760421720000|2025-10-14 06:02:00|20.4|20.24|20.39|20.23|20.4|20.24|20.37|20.21|2
1760421730000|2025-10-14 06:02:10|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|1
1760421740000|2025-10-14 06:02:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1760421750000|2025-10-14 06:02:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1760421760000|2025-10-14 06:02:40|||||||||2
1760421800000|2025-10-14 06:03:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|5
1760421810000|2025-10-14 06:03:30|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|1
1760421820000|2025-10-14 06:03:40|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|1
1760421830000|2025-10-14 06:03:50|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|1
1760421840000|2025-10-14 06:04:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|1
1760421850000|2025-10-14 06:04:10|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|0
1760421870000|2025-10-14 06:04:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1760421940000|2025-10-14 06:05:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|6
1760421950000|2025-10-14 06:05:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|6
1760421970000|2025-10-14 06:06:10|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|2
1760421980000|2025-10-14 06:06:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1760421990000|2025-10-14 06:06:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1760422010000|2025-10-14 06:06:50|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|2
1760422020000|2025-10-14 06:07:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1760422030000|2025-10-14 06:07:10|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|30
1760422040000|2025-10-14 06:07:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1760422050000|2025-10-14 06:07:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1760422060000|2025-10-14 06:07:40|||||||||1
1760422090000|2025-10-14 06:08:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1760422110000|2025-10-14 06:08:30|||||||||1
1760422120000|2025-10-14 06:08:40|||||||||1
1760422180000|2025-10-14 06:09:40|||||||||1
1760422240000|2025-10-14 06:10:40|||||||||1
1760422290000|2025-10-14 06:11:30|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|24
1760422310000|2025-10-14 06:11:50|||||||||1
1760422320000|2025-10-14 06:12:00|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|18
1760422350000|2025-10-14 06:12:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1760422360000|2025-10-14 06:12:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|25
1760422390000|2025-10-14 06:13:10|||||||||1
1760422400000|2025-10-14 06:13:20|||||||||4
1760422410000|2025-10-14 06:13:30|||||||||1
1760422490000|2025-10-14 06:14:50|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|19
1760422500000|2025-10-14 06:15:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1760422510000|2025-10-14 06:15:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1760422520000|2025-10-14 06:15:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1760422540000|2025-10-14 06:15:40|||||||||7
1760422550000|2025-10-14 06:15:50|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|4
1760422570000|2025-10-14 06:16:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1760422610000|2025-10-14 06:16:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|11
1760422620000|2025-10-14 06:17:00|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|1
1760422630000|2025-10-14 06:17:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1760422640000|2025-10-14 06:17:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|15
1760422740000|2025-10-14 06:19:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|4
1760422750000|2025-10-14 06:19:10|||||||||1
1760422760000|2025-10-14 06:19:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|2
1760422780000|2025-10-14 06:19:40|20.38|20.22|20.38|20.22|20.4|20.24|20.36|20.2|0
1760422800000|2025-10-14 06:20:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760422850000|2025-10-14 06:20:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|5
1760422870000|2025-10-14 06:21:10|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1760422890000|2025-10-14 06:21:30|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|0
1760422900000|2025-10-14 06:21:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1760422910000|2025-10-14 06:21:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|22
1760422950000|2025-10-14 06:22:30|||||||||3
1760422960000|2025-10-14 06:22:40|||||||||1
1760422970000|2025-10-14 06:22:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1760423000000|2025-10-14 06:23:20|20.43|20.27|20.45|20.29|20.46|20.3|20.43|20.27|13
1760423010000|2025-10-14 06:23:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1760423020000|2025-10-14 06:23:40|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|17
1760423030000|2025-10-14 06:23:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1760423040000|2025-10-14 06:24:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1760423050000|2025-10-14 06:24:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|0
1760423060000|2025-10-14 06:24:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1760423070000|2025-10-14 06:24:30|||||||||1
1760423130000|2025-10-14 06:25:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1760423140000|2025-10-14 06:25:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1760423170000|2025-10-14 06:26:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1760423180000|2025-10-14 06:26:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760423190000|2025-10-14 06:26:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1760423200000|2025-10-14 06:26:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1760423210000|2025-10-14 06:26:50|||||||||2
1760423220000|2025-10-14 06:27:00|||||||||3
1760423230000|2025-10-14 06:27:10|||||||||3
1760423240000|2025-10-14 06:27:20|||||||||3
1760423250000|2025-10-14 06:27:30|||||||||3
1760423260000|2025-10-14 06:27:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|4
1760423270000|2025-10-14 06:27:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|2
1760423280000|2025-10-14 06:28:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1760423290000|2025-10-14 06:28:10|||||||||4
1760423300000|2025-10-14 06:28:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1760423310000|2025-10-14 06:28:30|||||||||3
1760423320000|2025-10-14 06:28:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1760423330000|2025-10-14 06:28:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1760423340000|2025-10-14 06:29:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1760423350000|2025-10-14 06:29:10|||||||||4
1760423360000|2025-10-14 06:29:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|5
1760423370000|2025-10-14 06:29:30|||||||||3
1760423380000|2025-10-14 06:29:40|||||||||3
1760423390000|2025-10-14 06:29:50|||||||||5
1760423400000|2025-10-14 06:30:00|||||||||3
1760423410000|2025-10-14 06:30:10|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|4
1760423420000|2025-10-14 06:30:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1760423430000|2025-10-14 06:30:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1760423440000|2025-10-14 06:30:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|9
1760423450000|2025-10-14 06:30:50|||||||||5
1760423460000|2025-10-14 06:31:00|||||||||5
1760423470000|2025-10-14 06:31:10|||||||||5
1760423490000|2025-10-14 06:31:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1760423500000|2025-10-14 06:31:40|20.45|20.29|20.49|20.33|20.5|20.34|20.45|20.29|7
1760423510000|2025-10-14 06:31:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|14
1760423520000|2025-10-14 06:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|8
1760423530000|2025-10-14 06:32:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1760423540000|2025-10-14 06:32:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1760423550000|2025-10-14 06:32:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|3
1760423560000|2025-10-14 06:32:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|1
1760423570000|2025-10-14 06:32:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1760423580000|2025-10-14 06:33:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1760423600000|2025-10-14 06:33:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1760423620000|2025-10-14 06:33:40|||||||||1
1760423630000|2025-10-14 06:33:50|||||||||2
1760423640000|2025-10-14 06:34:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1760423650000|2025-10-14 06:34:10|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|14
1760423680000|2025-10-14 06:34:40|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|15
1760423690000|2025-10-14 06:34:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760423700000|2025-10-14 06:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1760423710000|2025-10-14 06:35:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1760423740000|2025-10-14 06:35:40|||||||||1
1760423760000|2025-10-14 06:36:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|2
1760423770000|2025-10-14 06:36:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|2
1760423780000|2025-10-14 06:36:20|||||||||1
1760423800000|2025-10-14 06:36:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|3
1760423810000|2025-10-14 06:36:50|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|3
1760423820000|2025-10-14 06:37:00|||||||||2
1760423830000|2025-10-14 06:37:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1760423840000|2025-10-14 06:37:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1760423850000|2025-10-14 06:37:30|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|44
1760423860000|2025-10-14 06:37:40|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1760423870000|2025-10-14 06:37:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|20
1760423880000|2025-10-14 06:38:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1760423890000|2025-10-14 06:38:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1760423900000|2025-10-14 06:38:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|20
1760423910000|2025-10-14 06:38:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1760423980000|2025-10-14 06:39:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|70
1760423990000|2025-10-14 06:39:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1760424000000|2025-10-14 06:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1760424010000|2025-10-14 06:40:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1760424030000|2025-10-14 06:40:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760424040000|2025-10-14 06:40:40|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|0
1760424050000|2025-10-14 06:40:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760424060000|2025-10-14 06:41:00|20.54|20.38|20.55|20.39|20.57|20.41|20.54|20.38|55
1760424070000|2025-10-14 06:41:10|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|1
1760424080000|2025-10-14 06:41:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760424120000|2025-10-14 06:42:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760424130000|2025-10-14 06:42:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760424150000|2025-10-14 06:42:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|23
1760424160000|2025-10-14 06:42:40|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|1
1760424170000|2025-10-14 06:42:50|||||||||1
1760424220000|2025-10-14 06:43:40|||||||||1
1760424240000|2025-10-14 06:44:00|||||||||1
1760424250000|2025-10-14 06:44:10|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1760424260000|2025-10-14 06:44:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1760424270000|2025-10-14 06:44:30|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|4
1760424280000|2025-10-14 06:44:40|||||||||1
1760424290000|2025-10-14 06:44:50|||||||||1
1760424300000|2025-10-14 06:45:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|9
1760424310000|2025-10-14 06:45:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760424330000|2025-10-14 06:45:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|27
1760424340000|2025-10-14 06:45:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760424350000|2025-10-14 06:45:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1760424360000|2025-10-14 06:46:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|62
1760424370000|2025-10-14 06:46:10|||||||||2
1760424380000|2025-10-14 06:46:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760424400000|2025-10-14 06:46:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1760424410000|2025-10-14 06:46:50|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1760424420000|2025-10-14 06:47:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|1
1760424450000|2025-10-14 06:47:30|||||||||2
1760424480000|2025-10-14 06:48:00|||||||||1
1760424510000|2025-10-14 06:48:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760424520000|2025-10-14 06:48:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1760424530000|2025-10-14 06:48:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760424560000|2025-10-14 06:49:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|44
1760424570000|2025-10-14 06:49:30|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|2
1760424590000|2025-10-14 06:49:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1760424610000|2025-10-14 06:50:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1760424620000|2025-10-14 06:50:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1760424680000|2025-10-14 06:51:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1760424700000|2025-10-14 06:51:40|||||||||8
1760424720000|2025-10-14 06:52:00|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|2
1760424740000|2025-10-14 06:52:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1760424790000|2025-10-14 06:53:10|||||||||8
1760424860000|2025-10-14 06:54:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1760424870000|2025-10-14 06:54:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1760424910000|2025-10-14 06:55:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|11
1760424920000|2025-10-14 06:55:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760424930000|2025-10-14 06:55:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1760424960000|2025-10-14 06:56:00|||||||||2
1760424970000|2025-10-14 06:56:10|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|0
1760424980000|2025-10-14 06:56:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760424990000|2025-10-14 06:56:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760425000000|2025-10-14 06:56:40|||||||||1
1760425020000|2025-10-14 06:57:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|17
1760425030000|2025-10-14 06:57:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|16
1760425040000|2025-10-14 06:57:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1760425050000|2025-10-14 06:57:30|||||||||1
1760425060000|2025-10-14 06:57:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1760425080000|2025-10-14 06:58:00|||||||||1
1760425110000|2025-10-14 06:58:30|||||||||2
1760425170000|2025-10-14 06:59:30|||||||||1
1760425180000|2025-10-14 06:59:40|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|6
1760425190000|2025-10-14 06:59:50|20.54|20.38|20.55|20.39|20.55|20.39|20.52|20.36|3
1760425210000|2025-10-14 07:00:10|||||||||1
1760425240000|2025-10-14 07:00:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|3
1760425250000|2025-10-14 07:00:50|||||||||1
1760425260000|2025-10-14 07:01:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|5
1760425270000|2025-10-14 07:01:10|||||||||2
1760425280000|2025-10-14 07:01:20|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|2
1760425290000|2025-10-14 07:01:30|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|2
1760425300000|2025-10-14 07:01:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1760425350000|2025-10-14 07:02:30|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|3
1760425360000|2025-10-14 07:02:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1760425370000|2025-10-14 07:02:50|||||||||1
1760425390000|2025-10-14 07:03:10|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|16
1760425400000|2025-10-14 07:03:20|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|16
1760425410000|2025-10-14 07:03:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|18
1760425420000|2025-10-14 07:03:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|5
1760425430000|2025-10-14 07:03:50|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|1
1760425440000|2025-10-14 07:04:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|4
1760425450000|2025-10-14 07:04:10|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|4
1760425470000|2025-10-14 07:04:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1760425480000|2025-10-14 07:04:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|28
1760425500000|2025-10-14 07:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|53
1760425510000|2025-10-14 07:05:10|||||||||12
1760425520000|2025-10-14 07:05:20|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|3
1760425530000|2025-10-14 07:05:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760425540000|2025-10-14 07:05:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1760425550000|2025-10-14 07:05:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|1
1760425560000|2025-10-14 07:06:00|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|1
1760425570000|2025-10-14 07:06:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1760425580000|2025-10-14 07:06:20|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|2
1760425590000|2025-10-14 07:06:30|||||||||3
1760425600000|2025-10-14 07:06:40|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|1
1760425610000|2025-10-14 07:06:50|20.61|20.45|20.71|20.55|20.71|20.55|20.61|20.45|8
1760425620000|2025-10-14 07:07:00|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|1
1760425630000|2025-10-14 07:07:10|20.67|20.51|20.67|20.51|20.71|20.55|20.66|20.5|4
1760425640000|2025-10-14 07:07:20|20.66|20.5|20.67|20.51|20.69|20.53|20.66|20.5|3
1760425660000|2025-10-14 07:07:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|33
1760425670000|2025-10-14 07:07:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1760425680000|2025-10-14 07:08:00|||||||||5
1760425690000|2025-10-14 07:08:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1760425700000|2025-10-14 07:08:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|1
1760425710000|2025-10-14 07:08:30|||||||||1
1760425720000|2025-10-14 07:08:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|3
1760425740000|2025-10-14 07:09:00|||||||||2
1760425760000|2025-10-14 07:09:20|||||||||2
1760425770000|2025-10-14 07:09:30|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|1
1760425780000|2025-10-14 07:09:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760425800000|2025-10-14 07:10:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1760425810000|2025-10-14 07:10:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760425820000|2025-10-14 07:10:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760425840000|2025-10-14 07:10:40|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|11
1760425850000|2025-10-14 07:10:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1760425860000|2025-10-14 07:11:00|||||||||6
1760425870000|2025-10-14 07:11:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760425880000|2025-10-14 07:11:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760425890000|2025-10-14 07:11:30|20.58|20.42|20.56|20.4|20.6|20.44|20.56|20.4|3
1760425900000|2025-10-14 07:11:40|||||||||5
1760425910000|2025-10-14 07:11:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760425920000|2025-10-14 07:12:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760425930000|2025-10-14 07:12:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760425940000|2025-10-14 07:12:20|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|4
1760425950000|2025-10-14 07:12:30|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1760425970000|2025-10-14 07:12:50|||||||||16
1760425980000|2025-10-14 07:13:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1760426000000|2025-10-14 07:13:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|13
1760426010000|2025-10-14 07:13:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1760426030000|2025-10-14 07:13:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760426040000|2025-10-14 07:14:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1760426050000|2025-10-14 07:14:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1760426080000|2025-10-14 07:14:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|6
1760426100000|2025-10-14 07:15:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|14
1760426110000|2025-10-14 07:15:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1760426120000|2025-10-14 07:15:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760426130000|2025-10-14 07:15:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760426140000|2025-10-14 07:15:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|11
1760426160000|2025-10-14 07:16:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1760426170000|2025-10-14 07:16:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1760426180000|2025-10-14 07:16:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1760426210000|2025-10-14 07:16:50|||||||||1
1760426220000|2025-10-14 07:17:00|20.57|20.41|20.59|20.43|20.59|20.43|20.55|20.39|34
1760426230000|2025-10-14 07:17:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1760426240000|2025-10-14 07:17:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1760426250000|2025-10-14 07:17:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|12
1760426270000|2025-10-14 07:17:50|||||||||1
1760426300000|2025-10-14 07:18:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1760426310000|2025-10-14 07:18:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1760426320000|2025-10-14 07:18:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760426330000|2025-10-14 07:18:50|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|2
1760426340000|2025-10-14 07:19:00|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|0
1760426350000|2025-10-14 07:19:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1760426370000|2025-10-14 07:19:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760426390000|2025-10-14 07:19:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1760426400000|2025-10-14 07:20:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1760426430000|2025-10-14 07:20:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|7
1760426440000|2025-10-14 07:20:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|8
1760426460000|2025-10-14 07:21:00|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|3
1760426470000|2025-10-14 07:21:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760426480000|2025-10-14 07:21:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1760426490000|2025-10-14 07:21:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|2
1760426500000|2025-10-14 07:21:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1760426510000|2025-10-14 07:21:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760426520000|2025-10-14 07:22:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1760426530000|2025-10-14 07:22:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760426550000|2025-10-14 07:22:30|||||||||1
1760426560000|2025-10-14 07:22:40|||||||||1
1760426620000|2025-10-14 07:23:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1760426630000|2025-10-14 07:23:50|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|5
1760426640000|2025-10-14 07:24:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760426650000|2025-10-14 07:24:10|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|2
1760426660000|2025-10-14 07:24:20|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|0
1760426670000|2025-10-14 07:24:30|||||||||2
1760426690000|2025-10-14 07:24:50|||||||||1
1760426710000|2025-10-14 07:25:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|39
1760426720000|2025-10-14 07:25:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760426730000|2025-10-14 07:25:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|26
1760426740000|2025-10-14 07:25:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760426790000|2025-10-14 07:26:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1760426800000|2025-10-14 07:26:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760426810000|2025-10-14 07:26:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|5
1760426830000|2025-10-14 07:27:10|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|8
1760426850000|2025-10-14 07:27:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|54
1760426860000|2025-10-14 07:27:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760426900000|2025-10-14 07:28:20|||||||||1
1760426910000|2025-10-14 07:28:30|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|1
1760426930000|2025-10-14 07:28:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1760426940000|2025-10-14 07:29:00|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|2
1760426950000|2025-10-14 07:29:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760426960000|2025-10-14 07:29:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760427000000|2025-10-14 07:30:00|||||||||15
1760427050000|2025-10-14 07:30:50|||||||||1
1760427060000|2025-10-14 07:31:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1760427070000|2025-10-14 07:31:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|18
1760427080000|2025-10-14 07:31:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760427110000|2025-10-14 07:31:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760427120000|2025-10-14 07:32:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1760427150000|2025-10-14 07:32:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1760427160000|2025-10-14 07:32:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760427170000|2025-10-14 07:32:50|||||||||3
1760427180000|2025-10-14 07:33:00|||||||||1
1760427200000|2025-10-14 07:33:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|2
1760427210000|2025-10-14 07:33:30|||||||||3
1760427220000|2025-10-14 07:33:40|||||||||1
1760427310000|2025-10-14 07:35:10|||||||||3
1760427340000|2025-10-14 07:35:40|||||||||2
1760427360000|2025-10-14 07:36:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1760427380000|2025-10-14 07:36:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760427400000|2025-10-14 07:36:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1760427410000|2025-10-14 07:36:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|5
1760427420000|2025-10-14 07:37:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1760427450000|2025-10-14 07:37:30|||||||||11
1760427460000|2025-10-14 07:37:40|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|5
1760427470000|2025-10-14 07:37:50|20.62|20.46|20.82|20.66|20.83|20.67|20.62|20.46|124
1760427480000|2025-10-14 07:38:00|20.83|20.67|21|20.84|21.05|20.89|20.82|20.66|246
1760427490000|2025-10-14 07:38:10|20.94|20.78|20.89|20.73|20.95|20.79|20.89|20.73|49
1760427500000|2025-10-14 07:38:20|20.95|20.79|20.84|20.68|21|20.84|20.84|20.68|91
1760427510000|2025-10-14 07:38:30|20.85|20.69|20.85|20.69|20.9|20.74|20.84|20.68|12
1760427520000|2025-10-14 07:38:40|20.87|20.71|20.87|20.71|20.9|20.74|20.84|20.68|32
1760427530000|2025-10-14 07:38:50|20.85|20.69|20.74|20.58|20.85|20.69|20.74|20.58|35
1760427540000|2025-10-14 07:39:00|20.77|20.61|20.79|20.63|20.85|20.69|20.74|20.58|9
1760427550000|2025-10-14 07:39:10|20.8|20.64|20.85|20.69|20.9|20.74|20.79|20.63|118
1760427560000|2025-10-14 07:39:20|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|26
1760427570000|2025-10-14 07:39:30|20.87|20.71|20.85|20.69|20.9|20.74|20.85|20.69|29
1760427580000|2025-10-14 07:39:40|20.87|20.71|20.85|20.69|20.87|20.71|20.84|20.68|12
1760427590000|2025-10-14 07:39:50|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|7
1760427600000|2025-10-14 07:40:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|6
1760427610000|2025-10-14 07:40:10|||||||||2
1760427620000|2025-10-14 07:40:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1760427630000|2025-10-14 07:40:30|20.85|20.69|20.82|20.66|20.85|20.69|20.8|20.64|32
1760427640000|2025-10-14 07:40:40|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|25
1760427650000|2025-10-14 07:40:50|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|13
1760427660000|2025-10-14 07:41:00|20.91|20.75|20.93|20.77|20.93|20.77|20.9|20.74|10
1760427670000|2025-10-14 07:41:10|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|15
1760427680000|2025-10-14 07:41:20|||||||||31
1760427690000|2025-10-14 07:41:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1760427710000|2025-10-14 07:41:50|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|11
1760427720000|2025-10-14 07:42:00|||||||||7
1760427740000|2025-10-14 07:42:20|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|111
1760427750000|2025-10-14 07:42:30|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|18
1760427760000|2025-10-14 07:42:40|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|1
1760427770000|2025-10-14 07:42:50|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|10
1760427780000|2025-10-14 07:43:00|20.88|20.72|20.88|20.72|20.9|20.74|20.86|20.7|23
1760427790000|2025-10-14 07:43:10|20.86|20.7|20.85|20.69|20.9|20.74|20.85|20.69|18
1760427800000|2025-10-14 07:43:20|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|20
1760427810000|2025-10-14 07:43:30|20.94|20.78|20.94|20.78|20.96|20.8|20.91|20.75|4
1760427820000|2025-10-14 07:43:40|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|4
1760427840000|2025-10-14 07:44:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1760427850000|2025-10-14 07:44:10|||||||||10
1760427870000|2025-10-14 07:44:30|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|4
1760427880000|2025-10-14 07:44:40|20.85|20.69|20.85|20.69|20.86|20.7|20.81|20.65|5
1760427890000|2025-10-14 07:44:50|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|7
1760427900000|2025-10-14 07:45:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|7
1760427910000|2025-10-14 07:45:10|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|0
1760427920000|2025-10-14 07:45:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1760427930000|2025-10-14 07:45:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|21
1760427950000|2025-10-14 07:45:50|||||||||5
1760427960000|2025-10-14 07:46:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|4
1760427970000|2025-10-14 07:46:10|20.77|20.61|20.75|20.59|20.78|20.62|20.75|20.59|17
1760427980000|2025-10-14 07:46:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|30
1760427990000|2025-10-14 07:46:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|29
1760428000000|2025-10-14 07:46:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|16
1760428010000|2025-10-14 07:46:50|20.77|20.61|20.84|20.68|20.84|20.68|20.77|20.61|9
1760428020000|2025-10-14 07:47:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|2
1760428030000|2025-10-14 07:47:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1760428050000|2025-10-14 07:47:30|20.84|20.68|20.82|20.66|20.85|20.69|20.8|20.64|3
1760428060000|2025-10-14 07:47:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1760428070000|2025-10-14 07:47:50|||||||||2
1760428080000|2025-10-14 07:48:00|||||||||3
1760428090000|2025-10-14 07:48:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1760428100000|2025-10-14 07:48:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|13
1760428110000|2025-10-14 07:48:30|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|3
1760428120000|2025-10-14 07:48:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1760428130000|2025-10-14 07:48:50|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|6
1760428150000|2025-10-14 07:49:10|20.89|20.73|20.87|20.71|20.89|20.73|20.85|20.69|1
1760428160000|2025-10-14 07:49:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1760428170000|2025-10-14 07:49:30|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|0
1760428180000|2025-10-14 07:49:40|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1760428200000|2025-10-14 07:50:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|9
1760428210000|2025-10-14 07:50:10|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|6
1760428220000|2025-10-14 07:50:20|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|14
1760428240000|2025-10-14 07:50:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1760428250000|2025-10-14 07:50:50|20.74|20.58|20.76|20.6|20.79|20.63|20.73|20.57|39
1760428260000|2025-10-14 07:51:00|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|3
1760428270000|2025-10-14 07:51:10|20.76|20.6|20.77|20.61|20.79|20.63|20.76|20.6|25
1760428280000|2025-10-14 07:51:20|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|8
1760428290000|2025-10-14 07:51:30|||||||||1
1760428330000|2025-10-14 07:52:10|20.7|20.54|20.73|20.57|20.74|20.58|20.7|20.54|21
1760428340000|2025-10-14 07:52:20|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1760428350000|2025-10-14 07:52:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760428360000|2025-10-14 07:52:40|20.73|20.57|20.79|20.63|20.79|20.63|20.73|20.57|40
1760428370000|2025-10-14 07:52:50|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|3
1760428380000|2025-10-14 07:53:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|25
1760428390000|2025-10-14 07:53:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1760428400000|2025-10-14 07:53:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760428410000|2025-10-14 07:53:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|16
1760428430000|2025-10-14 07:53:50|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|0
1760428440000|2025-10-14 07:54:00|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|0
1760428450000|2025-10-14 07:54:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1760428460000|2025-10-14 07:54:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1760428470000|2025-10-14 07:54:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1760428490000|2025-10-14 07:54:50|||||||||1
1760428510000|2025-10-14 07:55:10|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|15
1760428520000|2025-10-14 07:55:20|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|2
1760428530000|2025-10-14 07:55:30|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|29
1760428540000|2025-10-14 07:55:40|||||||||1
1760428550000|2025-10-14 07:55:50|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|29
1760428560000|2025-10-14 07:56:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|38
1760428570000|2025-10-14 07:56:10|||||||||4
1760428580000|2025-10-14 07:56:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1760428590000|2025-10-14 07:56:30|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|5
1760428600000|2025-10-14 07:56:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1760428610000|2025-10-14 07:56:50|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|1
1760428620000|2025-10-14 07:57:00|20.72|20.56|20.73|20.57|20.74|20.58|20.71|20.55|2
1760428630000|2025-10-14 07:57:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|2
1760428640000|2025-10-14 07:57:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760428650000|2025-10-14 07:57:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1760428660000|2025-10-14 07:57:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760428680000|2025-10-14 07:58:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|8
1760428690000|2025-10-14 07:58:10|20.77|20.61|20.75|20.59|20.77|20.61|20.74|20.58|1
1760428700000|2025-10-14 07:58:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1760428710000|2025-10-14 07:58:30|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|0
1760428720000|2025-10-14 07:58:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760428730000|2025-10-14 07:58:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1760428740000|2025-10-14 07:59:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|4
1760428780000|2025-10-14 07:59:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|10
1760428800000|2025-10-14 08:00:00|||||||||13
1760428810000|2025-10-14 08:00:10|||||||||2
1760428820000|2025-10-14 08:00:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|19
1760428830000|2025-10-14 08:00:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|26
1760428850000|2025-10-14 08:00:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|16
1760428860000|2025-10-14 08:01:00|||||||||49
1760428870000|2025-10-14 08:01:10|||||||||2
1760428880000|2025-10-14 08:01:20|||||||||5
1760428910000|2025-10-14 08:01:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|11
1760428930000|2025-10-14 08:02:10|||||||||1
1760428950000|2025-10-14 08:02:30|||||||||2
1760428960000|2025-10-14 08:02:40|||||||||5
1760428970000|2025-10-14 08:02:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|10
1760429020000|2025-10-14 08:03:40|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|2
1760429030000|2025-10-14 08:03:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760429040000|2025-10-14 08:04:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|14
1760429070000|2025-10-14 08:04:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|17
1760429080000|2025-10-14 08:04:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760429090000|2025-10-14 08:04:50|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|10
1760429100000|2025-10-14 08:05:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|13
1760429110000|2025-10-14 08:05:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|14
1760429120000|2025-10-14 08:05:20|20.71|20.55|20.69|20.53|20.73|20.57|20.69|20.53|0
1760429130000|2025-10-14 08:05:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|1
1760429140000|2025-10-14 08:05:40|||||||||1
1760429150000|2025-10-14 08:05:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|6
1760429160000|2025-10-14 08:06:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1760429170000|2025-10-14 08:06:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1760429180000|2025-10-14 08:06:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|3
1760429190000|2025-10-14 08:06:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1760429200000|2025-10-14 08:06:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1760429220000|2025-10-14 08:07:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|48
1760429230000|2025-10-14 08:07:10|||||||||2
1760429240000|2025-10-14 08:07:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|14
1760429250000|2025-10-14 08:07:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760429260000|2025-10-14 08:07:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|4
1760429270000|2025-10-14 08:07:50|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|5
1760429280000|2025-10-14 08:08:00|||||||||1
1760429290000|2025-10-14 08:08:10|||||||||1
1760429300000|2025-10-14 08:08:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|3
1760429310000|2025-10-14 08:08:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1760429320000|2025-10-14 08:08:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|6
1760429330000|2025-10-14 08:08:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|2
1760429340000|2025-10-14 08:09:00|||||||||5
1760429350000|2025-10-14 08:09:10|||||||||1
1760429360000|2025-10-14 08:09:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1760429370000|2025-10-14 08:09:30|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1760429380000|2025-10-14 08:09:40|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|1
1760429390000|2025-10-14 08:09:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760429400000|2025-10-14 08:10:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|3
1760429410000|2025-10-14 08:10:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1760429430000|2025-10-14 08:10:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|2
1760429450000|2025-10-14 08:10:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|23
1760429470000|2025-10-14 08:11:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1760429480000|2025-10-14 08:11:20|||||||||1
1760429490000|2025-10-14 08:11:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1760429500000|2025-10-14 08:11:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1760429520000|2025-10-14 08:12:00|||||||||2
1760429530000|2025-10-14 08:12:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1760429540000|2025-10-14 08:12:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1760429560000|2025-10-14 08:12:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1760429570000|2025-10-14 08:12:50|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|15
1760429580000|2025-10-14 08:13:00|||||||||13
1760429590000|2025-10-14 08:13:10|||||||||1
1760429600000|2025-10-14 08:13:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1760429610000|2025-10-14 08:13:30|||||||||3
1760429640000|2025-10-14 08:14:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|20
1760429650000|2025-10-14 08:14:10|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|4
1760429660000|2025-10-14 08:14:20|||||||||2
1760429750000|2025-10-14 08:15:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1760429760000|2025-10-14 08:16:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|3
1760429780000|2025-10-14 08:16:20|||||||||2
1760429820000|2025-10-14 08:17:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|4
1760429850000|2025-10-14 08:17:30|||||||||1
1760429860000|2025-10-14 08:17:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1760429910000|2025-10-14 08:18:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1760429920000|2025-10-14 08:18:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1760429930000|2025-10-14 08:18:50|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1760429940000|2025-10-14 08:19:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|13
1760429950000|2025-10-14 08:19:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760429960000|2025-10-14 08:19:20|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1760429970000|2025-10-14 08:19:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1760429980000|2025-10-14 08:19:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|15
1760429990000|2025-10-14 08:19:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760430000000|2025-10-14 08:20:00|||||||||1
1760430050000|2025-10-14 08:20:50|||||||||4
1760430130000|2025-10-14 08:22:10|||||||||1
1760430150000|2025-10-14 08:22:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|8
1760430200000|2025-10-14 08:23:20|||||||||1
1760430210000|2025-10-14 08:23:30|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|0
1760430220000|2025-10-14 08:23:40|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|0
1760430230000|2025-10-14 08:23:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|0
1760430270000|2025-10-14 08:24:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760430280000|2025-10-14 08:24:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1760430290000|2025-10-14 08:24:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760430320000|2025-10-14 08:25:20|||||||||1
1760430340000|2025-10-14 08:25:40|||||||||1
1760430380000|2025-10-14 08:26:20|||||||||3
1760430410000|2025-10-14 08:26:50|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|0
1760430440000|2025-10-14 08:27:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1760430450000|2025-10-14 08:27:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1760430460000|2025-10-14 08:27:40|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|0
1760430470000|2025-10-14 08:27:50|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|0
1760430480000|2025-10-14 08:28:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1760430490000|2025-10-14 08:28:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1760430500000|2025-10-14 08:28:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760430510000|2025-10-14 08:28:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1760430520000|2025-10-14 08:28:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760430540000|2025-10-14 08:29:00|||||||||1
1760430570000|2025-10-14 08:29:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|15
1760430580000|2025-10-14 08:29:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|15
1760430590000|2025-10-14 08:29:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|8
1760430600000|2025-10-14 08:30:00|||||||||1
1760430630000|2025-10-14 08:30:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760430650000|2025-10-14 08:30:50|||||||||10
1760430670000|2025-10-14 08:31:10|||||||||1
1760430690000|2025-10-14 08:31:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760430720000|2025-10-14 08:32:00|||||||||1
1760430730000|2025-10-14 08:32:10|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760430740000|2025-10-14 08:32:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760430750000|2025-10-14 08:32:30|20.57|20.41|20.55|20.39|20.57|20.41|20.53|20.37|1
1760430760000|2025-10-14 08:32:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1760430770000|2025-10-14 08:32:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760430780000|2025-10-14 08:33:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760430790000|2025-10-14 08:33:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1760430800000|2025-10-14 08:33:20|20.53|20.37|20.55|20.39|20.57|20.41|20.53|20.37|0
1760430810000|2025-10-14 08:33:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1760430820000|2025-10-14 08:33:40|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|1
1760430850000|2025-10-14 08:34:10|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760430880000|2025-10-14 08:34:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760430890000|2025-10-14 08:34:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760430900000|2025-10-14 08:35:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760430910000|2025-10-14 08:35:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760430940000|2025-10-14 08:35:40|||||||||9
1760430980000|2025-10-14 08:36:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760430990000|2025-10-14 08:36:30|||||||||5
1760431000000|2025-10-14 08:36:40|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760431010000|2025-10-14 08:36:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1760431020000|2025-10-14 08:37:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|0
1760431030000|2025-10-14 08:37:10|||||||||1
1760431040000|2025-10-14 08:37:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1760431050000|2025-10-14 08:37:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760431070000|2025-10-14 08:37:50|||||||||6
1760431100000|2025-10-14 08:38:20|||||||||5
1760431130000|2025-10-14 08:38:50|||||||||2
1760431180000|2025-10-14 08:39:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760431190000|2025-10-14 08:39:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760431210000|2025-10-14 08:40:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760431220000|2025-10-14 08:40:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|17
1760431430000|2025-10-14 08:43:50|||||||||1
1760431450000|2025-10-14 08:44:10|||||||||1
1760431470000|2025-10-14 08:44:30|||||||||3
1760431520000|2025-10-14 08:45:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|40
1760431550000|2025-10-14 08:45:50|||||||||4
1760431570000|2025-10-14 08:46:10|||||||||1
1760431690000|2025-10-14 08:48:10|||||||||2
1760431730000|2025-10-14 08:48:50|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1760431740000|2025-10-14 08:49:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|0
1760431760000|2025-10-14 08:49:20|||||||||2
1760431770000|2025-10-14 08:49:30|||||||||1
1760431780000|2025-10-14 08:49:40|||||||||14
1760431800000|2025-10-14 08:50:00|||||||||1
1760431810000|2025-10-14 08:50:10|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|6
1760431850000|2025-10-14 08:50:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1760431900000|2025-10-14 08:51:40|||||||||4
1760431920000|2025-10-14 08:52:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|8
1760432000000|2025-10-14 08:53:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|14
1760432030000|2025-10-14 08:53:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1760432160000|2025-10-14 08:56:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1760432170000|2025-10-14 08:56:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760432180000|2025-10-14 08:56:20|20.53|20.37|20.53|20.37|20.57|20.41|20.53|20.37|0
1760432190000|2025-10-14 08:56:30|||||||||1
1760432210000|2025-10-14 08:56:50|||||||||13
1760432220000|2025-10-14 08:57:00|||||||||2
1760432240000|2025-10-14 08:57:20|||||||||2
1760432250000|2025-10-14 08:57:30|||||||||2
1760432280000|2025-10-14 08:58:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1760432310000|2025-10-14 08:58:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1760432320000|2025-10-14 08:58:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1760432330000|2025-10-14 08:58:50|||||||||1
1760432340000|2025-10-14 08:59:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760432350000|2025-10-14 08:59:10|||||||||1
1760432370000|2025-10-14 08:59:30|||||||||1
1760432400000|2025-10-14 09:00:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|1
1760432430000|2025-10-14 09:00:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760432440000|2025-10-14 09:00:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760432450000|2025-10-14 09:00:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|3
1760432500000|2025-10-14 09:01:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1760432530000|2025-10-14 09:02:10|||||||||2
1760432570000|2025-10-14 09:02:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|13
1760432580000|2025-10-14 09:03:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|3
1760432650000|2025-10-14 09:04:10|||||||||2
1760432700000|2025-10-14 09:05:00|||||||||11
1760432720000|2025-10-14 09:05:20|||||||||4
1760432730000|2025-10-14 09:05:30|||||||||13
1760432750000|2025-10-14 09:05:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|42
1760432760000|2025-10-14 09:06:00|||||||||3
1760432790000|2025-10-14 09:06:30|||||||||3
1760432820000|2025-10-14 09:07:00|||||||||2
1760432960000|2025-10-14 09:09:20|||||||||2
1760432980000|2025-10-14 09:09:40|||||||||1
1760432990000|2025-10-14 09:09:50|||||||||15
1760433020000|2025-10-14 09:10:20|||||||||2
1760433050000|2025-10-14 09:10:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|22
1760433070000|2025-10-14 09:11:10|||||||||2
1760433080000|2025-10-14 09:11:20|||||||||1
1760433090000|2025-10-14 09:11:30|||||||||14
1760433100000|2025-10-14 09:11:40|||||||||16
1760433110000|2025-10-14 09:11:50|||||||||1
1760433130000|2025-10-14 09:12:10|||||||||2
1760433140000|2025-10-14 09:12:20|||||||||1
1760433150000|2025-10-14 09:12:30|||||||||3
1760433190000|2025-10-14 09:13:10|||||||||10
1760433210000|2025-10-14 09:13:30|||||||||9
1760433220000|2025-10-14 09:13:40|||||||||1
1760433240000|2025-10-14 09:14:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1760433290000|2025-10-14 09:14:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|52
1760433310000|2025-10-14 09:15:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1760433340000|2025-10-14 09:15:40|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760433350000|2025-10-14 09:15:50|||||||||5
1760433370000|2025-10-14 09:16:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|9
1760433380000|2025-10-14 09:16:20|||||||||1
1760433390000|2025-10-14 09:16:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760433400000|2025-10-14 09:16:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760433420000|2025-10-14 09:17:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|0
1760433430000|2025-10-14 09:17:10|||||||||1
1760433440000|2025-10-14 09:17:20|||||||||1
1760433450000|2025-10-14 09:17:30|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|8
1760433460000|2025-10-14 09:17:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1760433470000|2025-10-14 09:17:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1760433480000|2025-10-14 09:18:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1760433500000|2025-10-14 09:18:20|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|2
1760433550000|2025-10-14 09:19:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1760433560000|2025-10-14 09:19:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1760433580000|2025-10-14 09:19:40|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760433590000|2025-10-14 09:19:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|69
1760433630000|2025-10-14 09:20:30|||||||||5
1760433640000|2025-10-14 09:20:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760433650000|2025-10-14 09:20:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1760433660000|2025-10-14 09:21:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760433680000|2025-10-14 09:21:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760433690000|2025-10-14 09:21:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1760433700000|2025-10-14 09:21:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760433760000|2025-10-14 09:22:40|||||||||1
1760433800000|2025-10-14 09:23:20|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|1
1760433810000|2025-10-14 09:23:30|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|9
1760433830000|2025-10-14 09:23:50|||||||||2
1760433850000|2025-10-14 09:24:10|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|6
1760434040000|2025-10-14 09:27:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760434060000|2025-10-14 09:27:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760434070000|2025-10-14 09:27:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760434100000|2025-10-14 09:28:20|||||||||1
1760434210000|2025-10-14 09:30:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760434220000|2025-10-14 09:30:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760434230000|2025-10-14 09:30:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760434240000|2025-10-14 09:30:40|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1760434280000|2025-10-14 09:31:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760434290000|2025-10-14 09:31:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760434310000|2025-10-14 09:31:50|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|0
1760434330000|2025-10-14 09:32:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760434360000|2025-10-14 09:32:40|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1760434390000|2025-10-14 09:33:10|||||||||1
1760434400000|2025-10-14 09:33:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|4
1760434430000|2025-10-14 09:33:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1760434450000|2025-10-14 09:34:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1760434460000|2025-10-14 09:34:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760434470000|2025-10-14 09:34:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1760434580000|2025-10-14 09:36:20|||||||||1
1760434650000|2025-10-14 09:37:30|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|12
1760434660000|2025-10-14 09:37:40|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|6
1760434690000|2025-10-14 09:38:10|||||||||1
1760434720000|2025-10-14 09:38:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760434730000|2025-10-14 09:38:50|||||||||1
1760434740000|2025-10-14 09:39:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1760434790000|2025-10-14 09:39:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760434800000|2025-10-14 09:40:00|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1760434810000|2025-10-14 09:40:10|||||||||4
1760434820000|2025-10-14 09:40:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1760434850000|2025-10-14 09:40:50|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1760434860000|2025-10-14 09:41:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1760434870000|2025-10-14 09:41:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1760434880000|2025-10-14 09:41:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1760434890000|2025-10-14 09:41:30|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1760434910000|2025-10-14 09:41:50|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|0
1760434920000|2025-10-14 09:42:00|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|0
1760434940000|2025-10-14 09:42:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760435070000|2025-10-14 09:44:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1760435080000|2025-10-14 09:44:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1760435100000|2025-10-14 09:45:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1760435110000|2025-10-14 09:45:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760435120000|2025-10-14 09:45:20|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|2
1760435130000|2025-10-14 09:45:30|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1760435140000|2025-10-14 09:45:40|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|0
1760435150000|2025-10-14 09:45:50|||||||||1
1760435170000|2025-10-14 09:46:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1760435210000|2025-10-14 09:46:50|||||||||1
1760435240000|2025-10-14 09:47:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1760435260000|2025-10-14 09:47:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|4
1760435300000|2025-10-14 09:48:20|||||||||1
1760435310000|2025-10-14 09:48:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|1
1760435320000|2025-10-14 09:48:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1760435390000|2025-10-14 09:49:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760435410000|2025-10-14 09:50:10|||||||||1
1760435440000|2025-10-14 09:50:40|||||||||1
1760435510000|2025-10-14 09:51:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760435520000|2025-10-14 09:52:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1760435530000|2025-10-14 09:52:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1760435540000|2025-10-14 09:52:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1760435550000|2025-10-14 09:52:30|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|0
1760435560000|2025-10-14 09:52:40|20.71|20.55|20.71|20.55|20.73|20.57|20.69|20.53|0
1760435590000|2025-10-14 09:53:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760435610000|2025-10-14 09:53:30|||||||||1
1760435620000|2025-10-14 09:53:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1760435630000|2025-10-14 09:53:50|||||||||1
1760435640000|2025-10-14 09:54:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1760435700000|2025-10-14 09:55:00|||||||||2
1760435820000|2025-10-14 09:57:00|||||||||2
1760435830000|2025-10-14 09:57:10|||||||||1
1760435840000|2025-10-14 09:57:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760435850000|2025-10-14 09:57:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760435910000|2025-10-14 09:58:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1760435920000|2025-10-14 09:58:40|||||||||1
1760435930000|2025-10-14 09:58:50|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|3
1760435940000|2025-10-14 09:59:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1760435950000|2025-10-14 09:59:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1760435970000|2025-10-14 09:59:30|||||||||10
1760436000000|2025-10-14 10:00:00|||||||||1
1760436010000|2025-10-14 10:00:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760436020000|2025-10-14 10:00:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760436030000|2025-10-14 10:00:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|2
1760436040000|2025-10-14 10:00:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1760436060000|2025-10-14 10:01:00|||||||||1
1760436070000|2025-10-14 10:01:10|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|6
1760436220000|2025-10-14 10:03:40|||||||||1
1760436340000|2025-10-14 10:05:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1760436350000|2025-10-14 10:05:50|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|0
1760436370000|2025-10-14 10:06:10|20.73|20.57|20.73|20.57|20.73|20.57|20.71|20.55|0
1760436380000|2025-10-14 10:06:20|||||||||1
1760436390000|2025-10-14 10:06:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760436420000|2025-10-14 10:07:00|||||||||2
1760436460000|2025-10-14 10:07:40|||||||||1
1760436530000|2025-10-14 10:08:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1760436540000|2025-10-14 10:09:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|2
1760436600000|2025-10-14 10:10:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1760436660000|2025-10-14 10:11:00|||||||||2
1760436730000|2025-10-14 10:12:10|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|8
1760436740000|2025-10-14 10:12:20|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|6
1760436770000|2025-10-14 10:12:50|||||||||5
1760436790000|2025-10-14 10:13:10|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|3
1760436840000|2025-10-14 10:14:00|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|9
1760436850000|2025-10-14 10:14:10|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|9
1760436880000|2025-10-14 10:14:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1760436890000|2025-10-14 10:14:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1760436900000|2025-10-14 10:15:00|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|1
1760436930000|2025-10-14 10:15:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|10
1760436940000|2025-10-14 10:15:40|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1760436950000|2025-10-14 10:15:50|||||||||1
1760436960000|2025-10-14 10:16:00|||||||||2
1760436970000|2025-10-14 10:16:10|||||||||1
1760436980000|2025-10-14 10:16:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1760436990000|2025-10-14 10:16:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1760437020000|2025-10-14 10:17:00|||||||||2
1760437030000|2025-10-14 10:17:10|||||||||1
1760437300000|2025-10-14 10:21:40|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|1
1760437310000|2025-10-14 10:21:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|0
1760437320000|2025-10-14 10:22:00|||||||||2
1760437330000|2025-10-14 10:22:10|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|59
1760437340000|2025-10-14 10:22:20|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|4
1760437380000|2025-10-14 10:23:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|32
1760437390000|2025-10-14 10:23:10|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|2
1760437440000|2025-10-14 10:24:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|0
1760437460000|2025-10-14 10:24:20|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1760437470000|2025-10-14 10:24:30|||||||||3
1760437480000|2025-10-14 10:24:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1760437550000|2025-10-14 10:25:50|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|8
1760437560000|2025-10-14 10:26:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1760437580000|2025-10-14 10:26:20|||||||||7
1760437590000|2025-10-14 10:26:30|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1760437620000|2025-10-14 10:27:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1760437650000|2025-10-14 10:27:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|7
1760437680000|2025-10-14 10:28:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1760437690000|2025-10-14 10:28:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760437700000|2025-10-14 10:28:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1760437710000|2025-10-14 10:28:30|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|0
1760437720000|2025-10-14 10:28:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|4
1760437800000|2025-10-14 10:30:00|20.96|20.8|20.94|20.78|20.96|20.8|20.91|20.75|3
1760437810000|2025-10-14 10:30:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|15
1760437830000|2025-10-14 10:30:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|5
1760437840000|2025-10-14 10:30:40|20.99|20.83|20.99|20.83|21.01|20.85|20.96|20.8|14
1760437850000|2025-10-14 10:30:50|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|2
1760437860000|2025-10-14 10:31:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|1
1760437870000|2025-10-14 10:31:10|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|27
1760437880000|2025-10-14 10:31:20|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|3
1760437890000|2025-10-14 10:31:30|21.02|20.86|21.01|20.85|21.06|20.9|21.01|20.85|32
1760437900000|2025-10-14 10:31:40|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|2
1760437910000|2025-10-14 10:31:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1760437920000|2025-10-14 10:32:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|3
1760437940000|2025-10-14 10:32:20|21.07|20.91|21.09|20.93|21.11|20.95|21.07|20.91|3
1760437950000|2025-10-14 10:32:30|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|1
1760437960000|2025-10-14 10:32:40|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1760437970000|2025-10-14 10:32:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|3
1760437980000|2025-10-14 10:33:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|7
1760437990000|2025-10-14 10:33:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|4
1760438010000|2025-10-14 10:33:30|21.07|20.91|21.07|20.91|21.09|20.93|21.06|20.9|3
1760438020000|2025-10-14 10:33:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|5
1760438030000|2025-10-14 10:33:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1760438040000|2025-10-14 10:34:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|2
1760438050000|2025-10-14 10:34:10|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|4
1760438060000|2025-10-14 10:34:20|21.09|20.93|21.07|20.91|21.11|20.95|21.07|20.91|0
1760438070000|2025-10-14 10:34:30|21.09|20.93|21.07|20.91|21.09|20.93|21.06|20.9|16
1760438080000|2025-10-14 10:34:40|21.11|20.95|21.07|20.91|21.11|20.95|21.06|20.9|0
1760438090000|2025-10-14 10:34:50|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|2
1760438100000|2025-10-14 10:35:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|6
1760438110000|2025-10-14 10:35:10|||||||||4
1760438130000|2025-10-14 10:35:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|20
1760438140000|2025-10-14 10:35:40|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|4
1760438150000|2025-10-14 10:35:50|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1760438160000|2025-10-14 10:36:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|65
1760438170000|2025-10-14 10:36:10|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|29
1760438180000|2025-10-14 10:36:20|||||||||5
1760438190000|2025-10-14 10:36:30|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|9
1760438200000|2025-10-14 10:36:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|6
1760438210000|2025-10-14 10:36:50|||||||||16
1760438220000|2025-10-14 10:37:00|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|8
1760438240000|2025-10-14 10:37:20|||||||||4
1760438270000|2025-10-14 10:37:50|||||||||3
1760438280000|2025-10-14 10:38:00|||||||||1
1760438290000|2025-10-14 10:38:10|||||||||7
1760438310000|2025-10-14 10:38:30|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1760438330000|2025-10-14 10:38:50|||||||||7
1760438340000|2025-10-14 10:39:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|0
1760438350000|2025-10-14 10:39:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1760438370000|2025-10-14 10:39:30|20.96|20.8|20.99|20.83|21.01|20.85|20.96|20.8|1
1760438380000|2025-10-14 10:39:40|20.96|20.8|20.96|20.8|20.99|20.83|20.96|20.8|4
1760438390000|2025-10-14 10:39:50|||||||||3
1760438400000|2025-10-14 10:40:00|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|0
1760438410000|2025-10-14 10:40:10|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|5
1760438420000|2025-10-14 10:40:20|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1760438430000|2025-10-14 10:40:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|2
1760438440000|2025-10-14 10:40:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1760438450000|2025-10-14 10:40:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1760438460000|2025-10-14 10:41:00|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|3
1760438470000|2025-10-14 10:41:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1760438480000|2025-10-14 10:41:20|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|0
1760438500000|2025-10-14 10:41:40|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|4
1760438510000|2025-10-14 10:41:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1760438520000|2025-10-14 10:42:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1760438530000|2025-10-14 10:42:10|||||||||30
1760438540000|2025-10-14 10:42:20|||||||||1
1760438550000|2025-10-14 10:42:30|||||||||7
1760438560000|2025-10-14 10:42:40|||||||||2
1760438580000|2025-10-14 10:43:00|||||||||4
1760438590000|2025-10-14 10:43:10|||||||||1
1760438630000|2025-10-14 10:43:50|||||||||7
1760438650000|2025-10-14 10:44:10|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|4
1760438660000|2025-10-14 10:44:20|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|1
1760438670000|2025-10-14 10:44:30|21.02|20.86|21.06|20.9|21.06|20.9|21.01|20.85|7
1760438680000|2025-10-14 10:44:40|||||||||1
1760438700000|2025-10-14 10:45:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|27
1760438710000|2025-10-14 10:45:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|5
1760438720000|2025-10-14 10:45:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1760438730000|2025-10-14 10:45:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|24
1760438740000|2025-10-14 10:45:40|21.06|20.9|21.04|20.88|21.06|20.9|21.02|20.86|1
1760438750000|2025-10-14 10:45:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1760438760000|2025-10-14 10:46:00|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|0
1760438770000|2025-10-14 10:46:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|1
1760438780000|2025-10-14 10:46:20|||||||||5
1760438800000|2025-10-14 10:46:40|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|2
1760438810000|2025-10-14 10:46:50|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|2
1760438820000|2025-10-14 10:47:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1760438830000|2025-10-14 10:47:10|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|0
1760438840000|2025-10-14 10:47:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|2
1760438860000|2025-10-14 10:47:40|||||||||5
1760438870000|2025-10-14 10:47:50|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1760438880000|2025-10-14 10:48:00|21.09|20.93|21.1|20.94|21.12|20.96|21.08|20.92|5
1760438890000|2025-10-14 10:48:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1760438910000|2025-10-14 10:48:30|||||||||3
1760438920000|2025-10-14 10:48:40|21.1|20.94|21.1|20.94|21.12|20.96|21.08|20.92|2
1760438930000|2025-10-14 10:48:50|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|0
1760438940000|2025-10-14 10:49:00|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|0
1760438950000|2025-10-14 10:49:10|21.07|20.91|21.1|20.94|21.12|20.96|21.07|20.91|4
1760438960000|2025-10-14 10:49:20|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|1
1760438970000|2025-10-14 10:49:30|||||||||2
1760438980000|2025-10-14 10:49:40|||||||||1
1760438990000|2025-10-14 10:49:50|21.1|20.94|21.12|20.96|21.12|20.96|21.07|20.91|0
1760439010000|2025-10-14 10:50:10|||||||||2
1760439020000|2025-10-14 10:50:20|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|4
1760439030000|2025-10-14 10:50:30|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|1
1760439040000|2025-10-14 10:50:40|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1760439050000|2025-10-14 10:50:50|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|2
1760439060000|2025-10-14 10:51:00|21.08|20.92|21.12|20.96|21.12|20.96|21.07|20.91|5
1760439080000|2025-10-14 10:51:20|||||||||5
1760439090000|2025-10-14 10:51:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1760439100000|2025-10-14 10:51:40|21.12|20.96|21.1|20.94|21.12|20.96|21.08|20.92|3
1760439110000|2025-10-14 10:51:50|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|0
1760439120000|2025-10-14 10:52:00|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|2
1760439130000|2025-10-14 10:52:10|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|3
1760439140000|2025-10-14 10:52:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|7
1760439150000|2025-10-14 10:52:30|21.05|20.89|21.03|20.87|21.05|20.89|21.02|20.86|14
1760439160000|2025-10-14 10:52:40|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|6
1760439170000|2025-10-14 10:52:50|||||||||2
1760439190000|2025-10-14 10:53:10|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|14
1760439200000|2025-10-14 10:53:20|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|0
1760439210000|2025-10-14 10:53:30|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|1
1760439220000|2025-10-14 10:53:40|||||||||2
1760439250000|2025-10-14 10:54:10|||||||||1
1760439260000|2025-10-14 10:54:20|21.13|20.97|21.17|21.01|21.17|21.01|21.13|20.97|8
1760439270000|2025-10-14 10:54:30|21.13|20.97|21.12|20.96|21.15|20.99|21.12|20.96|26
1760439280000|2025-10-14 10:54:40|||||||||2
1760439290000|2025-10-14 10:54:50|||||||||2
1760439320000|2025-10-14 10:55:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|5
1760439380000|2025-10-14 10:56:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|5
1760439390000|2025-10-14 10:56:30|||||||||2
1760439400000|2025-10-14 10:56:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1760439430000|2025-10-14 10:57:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|22
1760439440000|2025-10-14 10:57:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1760439450000|2025-10-14 10:57:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1760439480000|2025-10-14 10:58:00|||||||||1
1760439490000|2025-10-14 10:58:10|||||||||3
1760439500000|2025-10-14 10:58:20|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|5
1760439530000|2025-10-14 10:58:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1760439550000|2025-10-14 10:59:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1760439580000|2025-10-14 10:59:40|||||||||12
1760439590000|2025-10-14 10:59:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|10
1760439600000|2025-10-14 11:00:00|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|9
1760439610000|2025-10-14 11:00:10|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1760439620000|2025-10-14 11:00:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|3
1760439630000|2025-10-14 11:00:30|20.92|20.76|20.92|20.76|20.94|20.78|20.91|20.75|4
1760439640000|2025-10-14 11:00:40|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|0
1760439650000|2025-10-14 11:00:50|||||||||59
1760439660000|2025-10-14 11:01:00|||||||||9
1760439670000|2025-10-14 11:01:10|||||||||1
1760439680000|2025-10-14 11:01:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1760439690000|2025-10-14 11:01:30|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|0
1760439700000|2025-10-14 11:01:40|20.86|20.7|20.86|20.7|20.89|20.73|20.86|20.7|7
1760439710000|2025-10-14 11:01:50|20.91|20.75|20.89|20.73|20.91|20.75|20.86|20.7|3
1760439720000|2025-10-14 11:02:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1760439730000|2025-10-14 11:02:10|||||||||20
1760439740000|2025-10-14 11:02:20|||||||||2
1760439750000|2025-10-14 11:02:30|||||||||3
1760439770000|2025-10-14 11:02:50|||||||||1
1760439780000|2025-10-14 11:03:00|||||||||6
1760439850000|2025-10-14 11:04:10|||||||||3
1760439860000|2025-10-14 11:04:20|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|9
1760439900000|2025-10-14 11:05:00|||||||||1
1760439910000|2025-10-14 11:05:10|||||||||24
1760439920000|2025-10-14 11:05:20|||||||||3
1760439930000|2025-10-14 11:05:30|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|4
1760439960000|2025-10-14 11:06:00|20.76|20.6|20.79|20.63|20.81|20.65|20.76|20.6|2
1760439970000|2025-10-14 11:06:10|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|1
1760439990000|2025-10-14 11:06:30|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|33
1760440010000|2025-10-14 11:06:50|||||||||5
1760440020000|2025-10-14 11:07:00|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|13
1760440030000|2025-10-14 11:07:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|14
1760440040000|2025-10-14 11:07:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|4
1760440050000|2025-10-14 11:07:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|8
1760440070000|2025-10-14 11:07:50|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|2
1760440080000|2025-10-14 11:08:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760440090000|2025-10-14 11:08:10|||||||||1
1760440100000|2025-10-14 11:08:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760440110000|2025-10-14 11:08:30|||||||||4
1760440140000|2025-10-14 11:09:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|18
1760440150000|2025-10-14 11:09:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1760440160000|2025-10-14 11:09:20|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|2
1760440210000|2025-10-14 11:10:10|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|10
1760440230000|2025-10-14 11:10:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1760440240000|2025-10-14 11:10:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760440250000|2025-10-14 11:10:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1760440260000|2025-10-14 11:11:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1760440270000|2025-10-14 11:11:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760440280000|2025-10-14 11:11:20|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|0
1760440290000|2025-10-14 11:11:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1760440300000|2025-10-14 11:11:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1760440310000|2025-10-14 11:11:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|66
1760440320000|2025-10-14 11:12:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1760440330000|2025-10-14 11:12:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1760440340000|2025-10-14 11:12:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1760440350000|2025-10-14 11:12:30|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1760440370000|2025-10-14 11:12:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760440390000|2025-10-14 11:13:10|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|18
1760440400000|2025-10-14 11:13:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1760440410000|2025-10-14 11:13:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|10
1760440430000|2025-10-14 11:13:50|||||||||2
1760440450000|2025-10-14 11:14:10|||||||||1
1760440480000|2025-10-14 11:14:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1760440490000|2025-10-14 11:14:50|||||||||1
1760440500000|2025-10-14 11:15:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1760440510000|2025-10-14 11:15:10|||||||||1
1760440530000|2025-10-14 11:15:30|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|7
1760440570000|2025-10-14 11:16:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|21
1760440580000|2025-10-14 11:16:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760440590000|2025-10-14 11:16:30|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|1
1760440620000|2025-10-14 11:17:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|26
1760440630000|2025-10-14 11:17:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760440640000|2025-10-14 11:17:20|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|3
1760440650000|2025-10-14 11:17:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|1
1760440660000|2025-10-14 11:17:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1760440670000|2025-10-14 11:17:50|||||||||1
1760440690000|2025-10-14 11:18:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760440710000|2025-10-14 11:18:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1760440740000|2025-10-14 11:19:00|||||||||2
1760440750000|2025-10-14 11:19:10|||||||||2
1760440800000|2025-10-14 11:20:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|23
1760440810000|2025-10-14 11:20:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1760440820000|2025-10-14 11:20:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1760440830000|2025-10-14 11:20:30|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|0
1760440860000|2025-10-14 11:21:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|21
1760440870000|2025-10-14 11:21:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|1
1760440880000|2025-10-14 11:21:20|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|25
1760440890000|2025-10-14 11:21:30|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760440900000|2025-10-14 11:21:40|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|4
1760440910000|2025-10-14 11:21:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1760440920000|2025-10-14 11:22:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1760440930000|2025-10-14 11:22:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|7
1760440960000|2025-10-14 11:22:40|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|1
1760440970000|2025-10-14 11:22:50|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760440980000|2025-10-14 11:23:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|0
1760440990000|2025-10-14 11:23:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1760441000000|2025-10-14 11:23:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760441010000|2025-10-14 11:23:30|||||||||1
1760441040000|2025-10-14 11:24:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760441070000|2025-10-14 11:24:30|||||||||2
1760441080000|2025-10-14 11:24:40|20.72|20.56|20.74|20.58|20.75|20.59|20.72|20.56|10
1760441090000|2025-10-14 11:24:50|20.75|20.59|20.74|20.58|20.75|20.59|20.69|20.53|63
1760441100000|2025-10-14 11:25:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|2
1760441110000|2025-10-14 11:25:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|3
1760441120000|2025-10-14 11:25:20|||||||||26
1760441150000|2025-10-14 11:25:50|||||||||8
1760441160000|2025-10-14 11:26:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|24
1760441190000|2025-10-14 11:26:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760441200000|2025-10-14 11:26:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|3
1760441250000|2025-10-14 11:27:30|||||||||2
1760441310000|2025-10-14 11:28:30|||||||||10
1760441350000|2025-10-14 11:29:10|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|25
1760441390000|2025-10-14 11:29:50|||||||||2
1760441410000|2025-10-14 11:30:10|||||||||1
1760441460000|2025-10-14 11:31:00|||||||||4
1760441480000|2025-10-14 11:31:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|6
1760441530000|2025-10-14 11:32:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1760441540000|2025-10-14 11:32:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1760441550000|2025-10-14 11:32:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|24
1760441560000|2025-10-14 11:32:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760441580000|2025-10-14 11:33:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|1
1760441590000|2025-10-14 11:33:10|||||||||1
1760441630000|2025-10-14 11:33:50|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|1
1760441640000|2025-10-14 11:34:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|0
1760441650000|2025-10-14 11:34:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|1
1760441660000|2025-10-14 11:34:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1760441670000|2025-10-14 11:34:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1760441690000|2025-10-14 11:34:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760441700000|2025-10-14 11:35:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|1
1760441710000|2025-10-14 11:35:10|20.72|20.56|20.71|20.55|20.74|20.58|20.71|20.55|0
1760441720000|2025-10-14 11:35:20|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|0
1760441730000|2025-10-14 11:35:30|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|1
1760441740000|2025-10-14 11:35:40|||||||||3
1760441760000|2025-10-14 11:36:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1760441770000|2025-10-14 11:36:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|1
1760441790000|2025-10-14 11:36:30|||||||||1
1760441800000|2025-10-14 11:36:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|18
1760441810000|2025-10-14 11:36:50|||||||||5
1760441830000|2025-10-14 11:37:10|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|23
1760441840000|2025-10-14 11:37:20|||||||||1
1760441850000|2025-10-14 11:37:30|||||||||2
1760441870000|2025-10-14 11:37:50|||||||||1
1760441880000|2025-10-14 11:38:00|||||||||7
1760441900000|2025-10-14 11:38:20|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|3
1760441910000|2025-10-14 11:38:30|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|0
1760441920000|2025-10-14 11:38:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1760441930000|2025-10-14 11:38:50|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|0
1760442020000|2025-10-14 11:40:20|||||||||10
1760442090000|2025-10-14 11:41:30|||||||||1
1760442110000|2025-10-14 11:41:50|||||||||1
1760442120000|2025-10-14 11:42:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|5
1760442130000|2025-10-14 11:42:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760442140000|2025-10-14 11:42:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760442160000|2025-10-14 11:42:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1760442180000|2025-10-14 11:43:00|||||||||10
1760442200000|2025-10-14 11:43:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1760442210000|2025-10-14 11:43:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|43
1760442220000|2025-10-14 11:43:40|||||||||1
1760442250000|2025-10-14 11:44:10|||||||||1
1760442260000|2025-10-14 11:44:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760442270000|2025-10-14 11:44:30|||||||||1
1760442300000|2025-10-14 11:45:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1760442310000|2025-10-14 11:45:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1760442340000|2025-10-14 11:45:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760442350000|2025-10-14 11:45:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760442360000|2025-10-14 11:46:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1760442370000|2025-10-14 11:46:10|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1760442380000|2025-10-14 11:46:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1760442390000|2025-10-14 11:46:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760442400000|2025-10-14 11:46:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760442440000|2025-10-14 11:47:20|||||||||1
1760442470000|2025-10-14 11:47:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1760442540000|2025-10-14 11:49:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1760442570000|2025-10-14 11:49:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1760442580000|2025-10-14 11:49:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760442600000|2025-10-14 11:50:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1760442610000|2025-10-14 11:50:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1760442620000|2025-10-14 11:50:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|9
1760442640000|2025-10-14 11:50:40|||||||||2
1760442650000|2025-10-14 11:50:50|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1760442660000|2025-10-14 11:51:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760442720000|2025-10-14 11:52:00|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|18
1760442760000|2025-10-14 11:52:40|||||||||1
1760442780000|2025-10-14 11:53:00|||||||||1
1760442830000|2025-10-14 11:53:50|||||||||1
1760442840000|2025-10-14 11:54:00|||||||||3
1760442900000|2025-10-14 11:55:00|||||||||1
1760442940000|2025-10-14 11:55:40|||||||||3
1760442950000|2025-10-14 11:55:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1760442960000|2025-10-14 11:56:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|42
1760443010000|2025-10-14 11:56:50|||||||||7
1760443020000|2025-10-14 11:57:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|13
1760443050000|2025-10-14 11:57:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1760443070000|2025-10-14 11:57:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|7
1760443080000|2025-10-14 11:58:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|8
1760443110000|2025-10-14 11:58:30|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|2
1760443140000|2025-10-14 11:59:00|||||||||2
1760443150000|2025-10-14 11:59:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1760443160000|2025-10-14 11:59:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760443200000|2025-10-14 12:00:00|||||||||2
1760443230000|2025-10-14 12:00:30|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|0
1760443270000|2025-10-14 12:01:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1760443280000|2025-10-14 12:01:20|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|1
1760443290000|2025-10-14 12:01:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1760443300000|2025-10-14 12:01:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1760443310000|2025-10-14 12:01:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760443320000|2025-10-14 12:02:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1760443340000|2025-10-14 12:02:20|20.72|20.56|20.74|20.58|20.75|20.59|20.72|20.56|4
1760443350000|2025-10-14 12:02:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|2
1760443360000|2025-10-14 12:02:40|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|4
1760443370000|2025-10-14 12:02:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|1
1760443390000|2025-10-14 12:03:10|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|2
1760443400000|2025-10-14 12:03:20|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|0
1760443410000|2025-10-14 12:03:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760443420000|2025-10-14 12:03:40|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1760443430000|2025-10-14 12:03:50|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1760443440000|2025-10-14 12:04:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|0
1760443450000|2025-10-14 12:04:10|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|1
1760443460000|2025-10-14 12:04:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760443470000|2025-10-14 12:04:30|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|0
1760443550000|2025-10-14 12:05:50|20.8|20.64|20.78|20.62|20.8|20.64|20.76|20.6|16
1760443560000|2025-10-14 12:06:00|20.8|20.64|20.76|20.6|20.8|20.64|20.75|20.59|3
1760443570000|2025-10-14 12:06:10|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1760443580000|2025-10-14 12:06:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1760443590000|2025-10-14 12:06:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1760443620000|2025-10-14 12:07:00|||||||||10
1760443630000|2025-10-14 12:07:10|||||||||3
1760443660000|2025-10-14 12:07:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1760443670000|2025-10-14 12:07:50|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1760443680000|2025-10-14 12:08:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1760443690000|2025-10-14 12:08:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760443700000|2025-10-14 12:08:20|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|2
1760443710000|2025-10-14 12:08:30|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1760443720000|2025-10-14 12:08:40|20.72|20.56|20.74|20.58|20.75|20.59|20.72|20.56|4
1760443730000|2025-10-14 12:08:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1760443770000|2025-10-14 12:09:30|||||||||2
1760443800000|2025-10-14 12:10:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1760443820000|2025-10-14 12:10:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1760443860000|2025-10-14 12:11:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|9
1760443870000|2025-10-14 12:11:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|1
1760443890000|2025-10-14 12:11:30|||||||||2
1760443900000|2025-10-14 12:11:40|||||||||2
1760443930000|2025-10-14 12:12:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|9
1760443940000|2025-10-14 12:12:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1760443950000|2025-10-14 12:12:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|1
1760443970000|2025-10-14 12:12:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1760444070000|2025-10-14 12:14:30|||||||||1
1760444080000|2025-10-14 12:14:40|||||||||2
1760444090000|2025-10-14 12:14:50|||||||||1
1760444110000|2025-10-14 12:15:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1760444130000|2025-10-14 12:15:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|10
1760444140000|2025-10-14 12:15:40|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|0
1760444160000|2025-10-14 12:16:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1760444170000|2025-10-14 12:16:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1760444210000|2025-10-14 12:16:50|||||||||1
1760444230000|2025-10-14 12:17:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|1
1760444260000|2025-10-14 12:17:40|||||||||8
1760444290000|2025-10-14 12:18:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|6
1760444340000|2025-10-14 12:19:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1760444350000|2025-10-14 12:19:10|20.7|20.54|20.69|20.53|20.7|20.54|20.67|20.51|3
1760444360000|2025-10-14 12:19:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1760444380000|2025-10-14 12:19:40|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1760444390000|2025-10-14 12:19:50|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|0
1760444400000|2025-10-14 12:20:00|||||||||3
1760444410000|2025-10-14 12:20:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1760444450000|2025-10-14 12:20:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|11
1760444460000|2025-10-14 12:21:00|||||||||1
1760444480000|2025-10-14 12:21:20|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|1
1760444520000|2025-10-14 12:22:00|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|4
1760444540000|2025-10-14 12:22:20|||||||||1
1760444580000|2025-10-14 12:23:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1760444590000|2025-10-14 12:23:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|0
1760444610000|2025-10-14 12:23:30|||||||||8
1760444630000|2025-10-14 12:23:50|||||||||10
1760444650000|2025-10-14 12:24:10|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|1
1760444670000|2025-10-14 12:24:30|||||||||1
1760444690000|2025-10-14 12:24:50|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|2
1760444710000|2025-10-14 12:25:10|||||||||1
1760444720000|2025-10-14 12:25:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|1
1760444730000|2025-10-14 12:25:30|||||||||7
1760444740000|2025-10-14 12:25:40|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|2
1760444750000|2025-10-14 12:25:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1760444790000|2025-10-14 12:26:30|||||||||9
1760444810000|2025-10-14 12:26:50|||||||||6
1760444820000|2025-10-14 12:27:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760444830000|2025-10-14 12:27:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1760444840000|2025-10-14 12:27:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760444850000|2025-10-14 12:27:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|7
1760444890000|2025-10-14 12:28:10|||||||||4
1760444910000|2025-10-14 12:28:30|||||||||1
1760444940000|2025-10-14 12:29:00|||||||||2
1760444970000|2025-10-14 12:29:30|||||||||1
1760444980000|2025-10-14 12:29:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1760444990000|2025-10-14 12:29:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|6
1760445000000|2025-10-14 12:30:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|1
1760445010000|2025-10-14 12:30:10|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|1
1760445020000|2025-10-14 12:30:20|20.68|20.52|20.7|20.54|20.7|20.54|20.66|20.5|0
1760445030000|2025-10-14 12:30:30|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|1
1760445060000|2025-10-14 12:31:00|||||||||2
1760445090000|2025-10-14 12:31:30|20.71|20.55|20.71|20.55|20.75|20.59|20.71|20.55|48
1760445110000|2025-10-14 12:31:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1760445120000|2025-10-14 12:32:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1760445130000|2025-10-14 12:32:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1760445140000|2025-10-14 12:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1760445150000|2025-10-14 12:32:30|||||||||1
1760445180000|2025-10-14 12:33:00|||||||||1
1760445190000|2025-10-14 12:33:10|||||||||1
1760445260000|2025-10-14 12:34:20|||||||||1
1760445300000|2025-10-14 12:35:00|||||||||12
1760445310000|2025-10-14 12:35:10|||||||||10
1760445340000|2025-10-14 12:35:40|||||||||1
1760445360000|2025-10-14 12:36:00|||||||||1
1760445380000|2025-10-14 12:36:20|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|5
1760445400000|2025-10-14 12:36:40|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1760445450000|2025-10-14 12:37:30|||||||||9
1760445460000|2025-10-14 12:37:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1760445470000|2025-10-14 12:37:50|||||||||1
1760445480000|2025-10-14 12:38:00|||||||||1
1760445490000|2025-10-14 12:38:10|||||||||1
1760445510000|2025-10-14 12:38:30|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|3
1760445540000|2025-10-14 12:39:00|||||||||1
1760445550000|2025-10-14 12:39:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|0
1760445560000|2025-10-14 12:39:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|9
1760445570000|2025-10-14 12:39:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1760445590000|2025-10-14 12:39:50|||||||||3
1760445600000|2025-10-14 12:40:00|||||||||2
1760445620000|2025-10-14 12:40:20|||||||||2
1760445660000|2025-10-14 12:41:00|||||||||7
1760445680000|2025-10-14 12:41:20|20.84|20.68|20.81|20.65|20.86|20.7|20.81|20.65|1
1760445690000|2025-10-14 12:41:30|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|0
1760445700000|2025-10-14 12:41:40|||||||||10
1760445710000|2025-10-14 12:41:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|33
1760445720000|2025-10-14 12:42:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1760445730000|2025-10-14 12:42:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|2
1760445740000|2025-10-14 12:42:20|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|0
1760445750000|2025-10-14 12:42:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1760445760000|2025-10-14 12:42:40|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|3
1760445770000|2025-10-14 12:42:50|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|0
1760445780000|2025-10-14 12:43:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|66
1760445790000|2025-10-14 12:43:10|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|23
1760445830000|2025-10-14 12:43:50|20.92|20.76|21.02|20.86|21.02|20.86|20.92|20.76|172
1760445840000|2025-10-14 12:44:00|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|14
1760445850000|2025-10-14 12:44:10|20.98|20.82|20.97|20.81|21.02|20.86|20.97|20.81|18
1760445870000|2025-10-14 12:44:30|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|20
1760445880000|2025-10-14 12:44:40|||||||||6
1760445890000|2025-10-14 12:44:50|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|8
1760445900000|2025-10-14 12:45:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|25
1760445910000|2025-10-14 12:45:10|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|17
1760445930000|2025-10-14 12:45:30|||||||||5
1760445940000|2025-10-14 12:45:40|||||||||1
1760445970000|2025-10-14 12:46:10|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|16
1760445980000|2025-10-14 12:46:20|20.91|20.75|20.91|20.75|20.92|20.76|20.91|20.75|2
1760445990000|2025-10-14 12:46:30|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|2
1760446020000|2025-10-14 12:47:00|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|8
1760446030000|2025-10-14 12:47:10|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|1
1760446040000|2025-10-14 12:47:20|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|0
1760446050000|2025-10-14 12:47:30|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|3
1760446060000|2025-10-14 12:47:40|20.92|20.76|20.91|20.75|20.94|20.78|20.91|20.75|6
1760446070000|2025-10-14 12:47:50|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|4
1760446080000|2025-10-14 12:48:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|2
1760446090000|2025-10-14 12:48:10|||||||||11
1760446100000|2025-10-14 12:48:20|20.92|20.76|20.91|20.75|20.96|20.8|20.91|20.75|5
1760446110000|2025-10-14 12:48:30|||||||||10
1760446130000|2025-10-14 12:48:50|||||||||13
1760446140000|2025-10-14 12:49:00|||||||||2
1760446150000|2025-10-14 12:49:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|1
1760446160000|2025-10-14 12:49:20|||||||||1
1760446170000|2025-10-14 12:49:30|||||||||2
1760446200000|2025-10-14 12:50:00|||||||||8
1760446220000|2025-10-14 12:50:20|||||||||3
1760446230000|2025-10-14 12:50:30|||||||||8
1760446240000|2025-10-14 12:50:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1760446260000|2025-10-14 12:51:00|||||||||5
1760446300000|2025-10-14 12:51:40|||||||||1
1760446310000|2025-10-14 12:51:50|||||||||21
1760446340000|2025-10-14 12:52:20|||||||||24
1760446370000|2025-10-14 12:52:50|||||||||2
1760446440000|2025-10-14 12:54:00|||||||||7
1760446470000|2025-10-14 12:54:30|||||||||15
1760446480000|2025-10-14 12:54:40|||||||||20
1760446490000|2025-10-14 12:54:50|||||||||14
1760446500000|2025-10-14 12:55:00|||||||||5
1760446510000|2025-10-14 12:55:10|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|77
1760446520000|2025-10-14 12:55:20|||||||||39
1760446530000|2025-10-14 12:55:30|||||||||16
1760446540000|2025-10-14 12:55:40|||||||||3
1760446610000|2025-10-14 12:56:50|||||||||26
1760446630000|2025-10-14 12:57:10|||||||||2
1760446670000|2025-10-14 12:57:50|||||||||10
1760446690000|2025-10-14 12:58:10|||||||||20
1760446700000|2025-10-14 12:58:20|||||||||7
1760446720000|2025-10-14 12:58:40|||||||||15
1760446730000|2025-10-14 12:58:50|||||||||21
1760446760000|2025-10-14 12:59:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760446770000|2025-10-14 12:59:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1760446780000|2025-10-14 12:59:40|20.81|20.65|20.81|20.65|20.84|20.68|20.81|20.65|0
1760446800000|2025-10-14 13:00:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760446820000|2025-10-14 13:00:20|||||||||25
1760446830000|2025-10-14 13:00:30|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|8
1760446840000|2025-10-14 13:00:40|||||||||8
1760446850000|2025-10-14 13:00:50|||||||||1
1760446870000|2025-10-14 13:01:10|||||||||2
1760446890000|2025-10-14 13:01:30|||||||||9
1760446900000|2025-10-14 13:01:40|||||||||1
1760446910000|2025-10-14 13:01:50|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|43
1760446940000|2025-10-14 13:02:20|||||||||18
1760446970000|2025-10-14 13:02:50|||||||||5
1760446980000|2025-10-14 13:03:00|||||||||25
1760447010000|2025-10-14 13:03:30|||||||||1
1760447040000|2025-10-14 13:04:00|||||||||2
1760447090000|2025-10-14 13:04:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|36
1760447100000|2025-10-14 13:05:00|||||||||5
1760447120000|2025-10-14 13:05:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|19
1760447130000|2025-10-14 13:05:30|||||||||20
1760447140000|2025-10-14 13:05:40|||||||||11
1760447150000|2025-10-14 13:05:50|||||||||20
1760447190000|2025-10-14 13:06:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|28
1760447200000|2025-10-14 13:06:40|||||||||1
1760447260000|2025-10-14 13:07:40|||||||||2
1760447270000|2025-10-14 13:07:50|||||||||1
1760447280000|2025-10-14 13:08:00|20.76|20.6|20.75|20.59|20.8|20.64|20.75|20.59|22
1760447290000|2025-10-14 13:08:10|||||||||13
1760447330000|2025-10-14 13:08:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|76
1760447340000|2025-10-14 13:09:00|||||||||2
1760447360000|2025-10-14 13:09:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1760447370000|2025-10-14 13:09:30|20.73|20.57|20.73|20.57|20.74|20.58|20.69|20.53|36
1760447390000|2025-10-14 13:09:50|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|13
1760447400000|2025-10-14 13:10:00|||||||||10
1760447410000|2025-10-14 13:10:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760447440000|2025-10-14 13:10:40|20.73|20.57|20.73|20.57|20.74|20.58|20.71|20.55|60
1760447450000|2025-10-14 13:10:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1760447460000|2025-10-14 13:11:00|20.73|20.57|20.73|20.57|20.74|20.58|20.69|20.53|23
1760447470000|2025-10-14 13:11:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|4
1760447480000|2025-10-14 13:11:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|5
1760447490000|2025-10-14 13:11:30|||||||||4
1760447500000|2025-10-14 13:11:40|||||||||9
1760447520000|2025-10-14 13:12:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1760447530000|2025-10-14 13:12:10|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|56
1760447560000|2025-10-14 13:12:40|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|15
1760447570000|2025-10-14 13:12:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|6
1760447580000|2025-10-14 13:13:00|||||||||3
1760447590000|2025-10-14 13:13:10|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1760447600000|2025-10-14 13:13:20|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|23
1760447630000|2025-10-14 13:13:50|||||||||7
1760447640000|2025-10-14 13:14:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|5
1760447650000|2025-10-14 13:14:10|||||||||1
1760447660000|2025-10-14 13:14:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|1
1760447670000|2025-10-14 13:14:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1760447680000|2025-10-14 13:14:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|12
1760447690000|2025-10-14 13:14:50|||||||||24
1760447700000|2025-10-14 13:15:00|||||||||3
1760447730000|2025-10-14 13:15:30|||||||||1
1760447800000|2025-10-14 13:16:40|||||||||1
1760447830000|2025-10-14 13:17:10|||||||||2
1760447840000|2025-10-14 13:17:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1760447850000|2025-10-14 13:17:30|||||||||4
1760447860000|2025-10-14 13:17:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760447870000|2025-10-14 13:17:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|75
1760447880000|2025-10-14 13:18:00|||||||||7
1760447900000|2025-10-14 13:18:20|||||||||1
1760447910000|2025-10-14 13:18:30|||||||||6
1760447920000|2025-10-14 13:18:40|||||||||60
1760447930000|2025-10-14 13:18:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|53
1760447940000|2025-10-14 13:19:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|33
1760447950000|2025-10-14 13:19:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|24
1760447970000|2025-10-14 13:19:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|20
1760447980000|2025-10-14 13:19:40|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|20
1760447990000|2025-10-14 13:19:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|43
1760448000000|2025-10-14 13:20:00|||||||||2
1760448010000|2025-10-14 13:20:10|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|33
1760448030000|2025-10-14 13:20:30|||||||||1
1760448070000|2025-10-14 13:21:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1760448080000|2025-10-14 13:21:20|||||||||14
1760448090000|2025-10-14 13:21:30|||||||||4
1760448100000|2025-10-14 13:21:40|||||||||7
1760448110000|2025-10-14 13:21:50|||||||||5
1760448140000|2025-10-14 13:22:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|10
1760448160000|2025-10-14 13:22:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1760448200000|2025-10-14 13:23:20|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|10
1760448220000|2025-10-14 13:23:40|||||||||1
1760448230000|2025-10-14 13:23:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|44
1760448260000|2025-10-14 13:24:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|55
1760448270000|2025-10-14 13:24:30|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|24
1760448280000|2025-10-14 13:24:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|15
1760448290000|2025-10-14 13:24:50|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|5
1760448300000|2025-10-14 13:25:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|17
1760448310000|2025-10-14 13:25:10|||||||||6
1760448320000|2025-10-14 13:25:20|20.86|20.7|20.86|20.7|20.86|20.7|20.83|20.67|89
1760448340000|2025-10-14 13:25:40|||||||||50
1760448350000|2025-10-14 13:25:50|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|6
1760448360000|2025-10-14 13:26:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|27
1760448370000|2025-10-14 13:26:10|20.89|20.73|20.88|20.72|20.89|20.73|20.86|20.7|18
1760448380000|2025-10-14 13:26:20|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|18
1760448390000|2025-10-14 13:26:30|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|5
1760448400000|2025-10-14 13:26:40|||||||||11
1760448410000|2025-10-14 13:26:50|20.81|20.65|20.85|20.69|20.85|20.69|20.8|20.64|13
1760448420000|2025-10-14 13:27:00|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|4
1760448440000|2025-10-14 13:27:20|||||||||4
1760448450000|2025-10-14 13:27:30|||||||||2
1760448460000|2025-10-14 13:27:40|||||||||2
1760448470000|2025-10-14 13:27:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|22
1760448480000|2025-10-14 13:28:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|17
1760448490000|2025-10-14 13:28:10|20.85|20.69|20.85|20.69|20.86|20.7|20.81|20.65|6
1760448500000|2025-10-14 13:28:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|108
1760448510000|2025-10-14 13:28:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|8
1760448520000|2025-10-14 13:28:40|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|30
1760448530000|2025-10-14 13:28:50|||||||||2
1760448540000|2025-10-14 13:29:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|3
1760448550000|2025-10-14 13:29:10|20.79|20.63|20.77|20.61|20.79|20.63|20.75|20.59|13
1760448560000|2025-10-14 13:29:20|20.79|20.63|20.8|20.64|20.8|20.64|20.75|20.59|20
1760448570000|2025-10-14 13:29:30|20.77|20.61|20.8|20.64|20.8|20.64|20.75|20.59|26
1760448580000|2025-10-14 13:29:40|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|15
1760448590000|2025-10-14 13:29:50|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|3
1760448600000|2025-10-14 13:30:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|133
1760448610000|2025-10-14 13:30:10|20.85|20.69|20.85|20.69|20.86|20.7|20.8|20.64|53
1760448620000|2025-10-14 13:30:20|20.86|20.7|20.9|20.74|20.91|20.75|20.85|20.69|45
1760448630000|2025-10-14 13:30:30|20.91|20.75|20.9|20.74|20.91|20.75|20.86|20.7|12
1760448640000|2025-10-14 13:30:40|20.86|20.7|20.85|20.69|20.9|20.74|20.85|20.69|61
1760448650000|2025-10-14 13:30:50|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|64
1760448660000|2025-10-14 13:31:00|20.85|20.69|20.86|20.7|20.9|20.74|20.85|20.69|47
1760448670000|2025-10-14 13:31:10|20.9|20.74|20.91|20.75|20.91|20.75|20.88|20.72|94
1760448680000|2025-10-14 13:31:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|31
1760448690000|2025-10-14 13:31:30|20.86|20.7|20.8|20.64|20.86|20.7|20.8|20.64|58
1760448700000|2025-10-14 13:31:40|20.81|20.65|20.85|20.69|20.86|20.7|20.81|20.65|19
1760448710000|2025-10-14 13:31:50|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|39
1760448720000|2025-10-14 13:32:00|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|30
1760448730000|2025-10-14 13:32:10|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|72
1760448740000|2025-10-14 13:32:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|23
1760448750000|2025-10-14 13:32:30|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|14
1760448760000|2025-10-14 13:32:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|54
1760448770000|2025-10-14 13:32:50|20.9|20.74|20.9|20.74|20.91|20.75|20.88|20.72|8
1760448780000|2025-10-14 13:33:00|20.88|20.72|20.91|20.75|20.91|20.75|20.86|20.7|34
1760448790000|2025-10-14 13:33:10|||||||||43
1760448800000|2025-10-14 13:33:20|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|47
1760448810000|2025-10-14 13:33:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|33
1760448820000|2025-10-14 13:33:40|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|28
1760448830000|2025-10-14 13:33:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|57
1760448840000|2025-10-14 13:34:00|20.96|20.8|20.97|20.81|21.01|20.85|20.96|20.8|65
1760448850000|2025-10-14 13:34:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|40
1760448860000|2025-10-14 13:34:20|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|19
1760448870000|2025-10-14 13:34:30|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|54
1760448880000|2025-10-14 13:34:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|90
1760448890000|2025-10-14 13:34:50|||||||||14
1760448900000|2025-10-14 13:35:00|21.06|20.9|21.06|20.9|21.06|20.9|21.02|20.86|67
1760448910000|2025-10-14 13:35:10|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|62
1760448920000|2025-10-14 13:35:20|21.06|20.9|21.12|20.96|21.12|20.96|21.06|20.9|123
1760448930000|2025-10-14 13:35:30|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|49
1760448940000|2025-10-14 13:35:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|27
1760448950000|2025-10-14 13:35:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|26
1760448960000|2025-10-14 13:36:00|||||||||16
1760448970000|2025-10-14 13:36:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|14
1760448980000|2025-10-14 13:36:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|24
1760448990000|2025-10-14 13:36:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|6
1760449000000|2025-10-14 13:36:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|59
1760449010000|2025-10-14 13:36:50|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|50
1760449020000|2025-10-14 13:37:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|40
1760449030000|2025-10-14 13:37:10|21.18|21.02|21.18|21.02|21.22|21.06|21.17|21.01|39
1760449040000|2025-10-14 13:37:20|21.22|21.06|21.22|21.06|21.23|21.07|21.18|21.02|128
1760449050000|2025-10-14 13:37:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|10
1760449060000|2025-10-14 13:37:40|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|114
1760449070000|2025-10-14 13:37:50|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|59
1760449080000|2025-10-14 13:38:00|21.28|21.12|21.3|21.14|21.3|21.14|21.26|21.1|51
1760449090000|2025-10-14 13:38:10|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|66
1760449100000|2025-10-14 13:38:20|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|26
1760449110000|2025-10-14 13:38:30|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|63
1760449120000|2025-10-14 13:38:40|21.24|21.08|21.18|21.02|21.24|21.08|21.18|21.02|88
1760449130000|2025-10-14 13:38:50|||||||||45
1760449140000|2025-10-14 13:39:00|21.19|21.03|21.14|20.98|21.19|21.03|21.13|20.97|181
1760449150000|2025-10-14 13:39:10|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|29
1760449160000|2025-10-14 13:39:20|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|40
1760449170000|2025-10-14 13:39:30|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|52
1760449180000|2025-10-14 13:39:40|21.08|20.92|21.13|20.97|21.13|20.97|21.07|20.91|103
1760449190000|2025-10-14 13:39:50|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|135
1760449200000|2025-10-14 13:40:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|50
1760449210000|2025-10-14 13:40:10|21.11|20.95|21.2|21.04|21.2|21.04|21.09|20.93|144
1760449220000|2025-10-14 13:40:20|21.19|21.03|21.17|21.01|21.2|21.04|21.15|20.99|34
1760449230000|2025-10-14 13:40:30|21.19|21.03|21.15|20.99|21.19|21.03|21.1|20.94|144
1760449240000|2025-10-14 13:40:40|21.16|21|21.09|20.93|21.16|21|21.09|20.93|62
1760449250000|2025-10-14 13:40:50|21.1|20.94|21.14|20.98|21.15|20.99|21.09|20.93|19
1760449260000|2025-10-14 13:41:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|27
1760449270000|2025-10-14 13:41:10|21.2|21.04|21.19|21.03|21.2|21.04|21.14|20.98|35
1760449280000|2025-10-14 13:41:20|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|53
1760449290000|2025-10-14 13:41:30|21.16|21|21.15|20.99|21.16|21|21.15|20.99|57
1760449300000|2025-10-14 13:41:40|21.16|21|21.2|21.04|21.2|21.04|21.16|21|13
1760449310000|2025-10-14 13:41:50|21.18|21.02|21.2|21.04|21.25|21.09|21.15|20.99|52
1760449320000|2025-10-14 13:42:00|21.21|21.05|21.25|21.09|21.25|21.09|21.2|21.04|39
1760449330000|2025-10-14 13:42:10|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|48
1760449340000|2025-10-14 13:42:20|21.2|21.04|21.25|21.09|21.3|21.14|21.2|21.04|52
1760449350000|2025-10-14 13:42:30|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|23
1760449360000|2025-10-14 13:42:40|||||||||47
1760449370000|2025-10-14 13:42:50|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|28
1760449380000|2025-10-14 13:43:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|28
1760449390000|2025-10-14 13:43:10|||||||||41
1760449400000|2025-10-14 13:43:20|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|171
1760449410000|2025-10-14 13:43:30|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|108
1760449420000|2025-10-14 13:43:40|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|12
1760449430000|2025-10-14 13:43:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|11
1760449440000|2025-10-14 13:44:00|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|48
1760449450000|2025-10-14 13:44:10|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|92
1760449460000|2025-10-14 13:44:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|17
1760449470000|2025-10-14 13:44:30|21.37|21.21|21.32|21.16|21.37|21.21|21.31|21.15|129
1760449480000|2025-10-14 13:44:40|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|52
1760449490000|2025-10-14 13:44:50|21.32|21.16|21.31|21.15|21.36|21.2|21.31|21.15|43
1760449500000|2025-10-14 13:45:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|32
1760449510000|2025-10-14 13:45:10|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|67
1760449520000|2025-10-14 13:45:20|21.41|21.25|21.41|21.25|21.42|21.26|21.37|21.21|24
1760449530000|2025-10-14 13:45:30|21.37|21.21|21.36|21.2|21.41|21.25|21.36|21.2|46
1760449540000|2025-10-14 13:45:40|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|66
1760449550000|2025-10-14 13:45:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|101
1760449560000|2025-10-14 13:46:00|21.32|21.16|21.31|21.15|21.36|21.2|21.31|21.15|41
1760449570000|2025-10-14 13:46:10|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|25
1760449580000|2025-10-14 13:46:20|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|48
1760449590000|2025-10-14 13:46:30|21.31|21.15|21.3|21.14|21.35|21.19|21.3|21.14|135
1760449600000|2025-10-14 13:46:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|9
1760449610000|2025-10-14 13:46:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|132
1760449620000|2025-10-14 13:47:00|21.29|21.13|21.29|21.13|21.3|21.14|21.25|21.09|36
1760449630000|2025-10-14 13:47:10|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|37
1760449640000|2025-10-14 13:47:20|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|76
1760449650000|2025-10-14 13:47:30|21.31|21.15|21.3|21.14|21.35|21.19|21.3|21.14|31
1760449660000|2025-10-14 13:47:40|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|120
1760449670000|2025-10-14 13:47:50|21.28|21.12|21.24|21.08|21.29|21.13|21.24|21.08|28
1760449680000|2025-10-14 13:48:00|21.28|21.12|21.19|21.03|21.29|21.13|21.19|21.03|18
1760449690000|2025-10-14 13:48:10|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|53
1760449700000|2025-10-14 13:48:20|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|126
1760449710000|2025-10-14 13:48:30|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|69
1760449720000|2025-10-14 13:48:40|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|43
1760449730000|2025-10-14 13:48:50|21.19|21.03|21.25|21.09|21.25|21.09|21.19|21.03|73
1760449740000|2025-10-14 13:49:00|21.2|21.04|21.2|21.04|21.24|21.08|21.2|21.04|11
1760449750000|2025-10-14 13:49:10|||||||||60
1760449760000|2025-10-14 13:49:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|29
1760449770000|2025-10-14 13:49:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|90
1760449780000|2025-10-14 13:49:40|21.2|21.04|21.24|21.08|21.24|21.08|21.19|21.03|11
1760449790000|2025-10-14 13:49:50|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|9
1760449800000|2025-10-14 13:50:00|21.3|21.14|21.2|21.04|21.3|21.14|21.2|21.04|93
1760449810000|2025-10-14 13:50:10|21.24|21.08|21.25|21.09|21.25|21.09|21.2|21.04|81
1760449820000|2025-10-14 13:50:20|||||||||4
1760449830000|2025-10-14 13:50:30|||||||||13
1760449840000|2025-10-14 13:50:40|||||||||39
1760449850000|2025-10-14 13:50:50|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|63
1760449860000|2025-10-14 13:51:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|4
1760449870000|2025-10-14 13:51:10|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|56
1760449880000|2025-10-14 13:51:20|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|10
1760449890000|2025-10-14 13:51:30|21.35|21.19|21.3|21.14|21.36|21.2|21.26|21.1|52
1760449900000|2025-10-14 13:51:40|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|38
1760449910000|2025-10-14 13:51:50|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|14
1760449920000|2025-10-14 13:52:00|21.35|21.19|21.25|21.09|21.35|21.19|21.25|21.09|47
1760449930000|2025-10-14 13:52:10|21.26|21.1|21.25|21.09|21.3|21.14|21.25|21.09|23
1760449940000|2025-10-14 13:52:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|29
1760449950000|2025-10-14 13:52:30|21.21|21.05|21.25|21.09|21.25|21.09|21.2|21.04|18
1760449960000|2025-10-14 13:52:40|21.21|21.05|21.25|21.09|21.26|21.1|21.2|21.04|102
1760449970000|2025-10-14 13:52:50|21.21|21.05|21.2|21.04|21.25|21.09|21.2|21.04|66
1760449980000|2025-10-14 13:53:00|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|4
1760449990000|2025-10-14 13:53:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|30
1760450000000|2025-10-14 13:53:20|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|28
1760450010000|2025-10-14 13:53:30|||||||||9
1760450020000|2025-10-14 13:53:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|49
1760450030000|2025-10-14 13:53:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|13
1760450040000|2025-10-14 13:54:00|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|19
1760450050000|2025-10-14 13:54:10|||||||||34
1760450060000|2025-10-14 13:54:20|||||||||1
1760450070000|2025-10-14 13:54:30|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|40
1760450080000|2025-10-14 13:54:40|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|30
1760450090000|2025-10-14 13:54:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|8
1760450100000|2025-10-14 13:55:00|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|62
1760450110000|2025-10-14 13:55:10|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|50
1760450120000|2025-10-14 13:55:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|57
1760450130000|2025-10-14 13:55:30|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|15
1760450140000|2025-10-14 13:55:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|42
1760450150000|2025-10-14 13:55:50|21.08|20.92|21.03|20.87|21.09|20.93|21.03|20.87|68
1760450160000|2025-10-14 13:56:00|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|91
1760450170000|2025-10-14 13:56:10|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|22
1760450180000|2025-10-14 13:56:20|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|10
1760450190000|2025-10-14 13:56:30|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|32
1760450200000|2025-10-14 13:56:40|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|18
1760450210000|2025-10-14 13:56:50|||||||||6
1760450220000|2025-10-14 13:57:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|52
1760450230000|2025-10-14 13:57:10|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|110
1760450240000|2025-10-14 13:57:20|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|7
1760450250000|2025-10-14 13:57:30|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|40
1760450260000|2025-10-14 13:57:40|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|4
1760450270000|2025-10-14 13:57:50|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|16
1760450280000|2025-10-14 13:58:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|23
1760450290000|2025-10-14 13:58:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|49
1760450300000|2025-10-14 13:58:20|21.08|20.92|21.08|20.92|21.09|20.93|21.08|20.92|50
1760450310000|2025-10-14 13:58:30|||||||||3
1760450320000|2025-10-14 13:58:40|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|18
1760450330000|2025-10-14 13:58:50|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|36
1760450340000|2025-10-14 13:59:00|21.04|20.88|21.03|20.87|21.08|20.92|21.03|20.87|47
1760450350000|2025-10-14 13:59:10|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|22
1760450360000|2025-10-14 13:59:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|33
1760450370000|2025-10-14 13:59:30|||||||||1
1760450390000|2025-10-14 13:59:50|||||||||44
1760450400000|2025-10-14 14:00:00|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|216
1760450410000|2025-10-14 14:00:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|62
1760450420000|2025-10-14 14:00:20|21.01|20.85|21.02|20.86|21.02|20.86|20.97|20.81|52
1760450430000|2025-10-14 14:00:30|20.98|20.82|20.98|20.82|21.02|20.86|20.98|20.82|15
1760450440000|2025-10-14 14:00:40|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|26
1760450450000|2025-10-14 14:00:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|21
1760450460000|2025-10-14 14:01:00|||||||||23
1760450470000|2025-10-14 14:01:10|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|20
1760450480000|2025-10-14 14:01:20|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|13
1760450490000|2025-10-14 14:01:30|20.99|20.83|21.05|20.89|21.09|20.93|20.99|20.83|43
1760450500000|2025-10-14 14:01:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|82
1760450510000|2025-10-14 14:01:50|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|69
1760450520000|2025-10-14 14:02:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|72
1760450530000|2025-10-14 14:02:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|83
1760450540000|2025-10-14 14:02:20|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|46
1760450550000|2025-10-14 14:02:30|||||||||11
1760450560000|2025-10-14 14:02:40|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|109
1760450570000|2025-10-14 14:02:50|||||||||35
1760450580000|2025-10-14 14:03:00|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|91
1760450590000|2025-10-14 14:03:10|21.09|20.93|21.04|20.88|21.1|20.94|21.04|20.88|73
1760450600000|2025-10-14 14:03:20|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|62
1760450610000|2025-10-14 14:03:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|191
1760450620000|2025-10-14 14:03:40|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|19
1760450630000|2025-10-14 14:03:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|69
1760450640000|2025-10-14 14:04:00|21.04|20.88|20.99|20.83|21.05|20.89|20.99|20.83|80
1760450650000|2025-10-14 14:04:10|||||||||37
1760450660000|2025-10-14 14:04:20|21.04|20.88|21|20.84|21.04|20.88|21|20.84|24
1760450670000|2025-10-14 14:04:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|69
1760450680000|2025-10-14 14:04:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|45
1760450690000|2025-10-14 14:04:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|116
1760450700000|2025-10-14 14:05:00|||||||||39
1760450710000|2025-10-14 14:05:10|20.96|20.8|20.92|20.76|20.98|20.82|20.92|20.76|138
1760450720000|2025-10-14 14:05:20|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|50
1760450730000|2025-10-14 14:05:30|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|62
1760450740000|2025-10-14 14:05:40|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|35
1760450750000|2025-10-14 14:05:50|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|30
1760450760000|2025-10-14 14:06:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|60
1760450770000|2025-10-14 14:06:10|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|24
1760450780000|2025-10-14 14:06:20|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|62
1760450790000|2025-10-14 14:06:30|21.01|20.85|20.99|20.83|21.03|20.87|20.99|20.83|16
1760450800000|2025-10-14 14:06:40|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|86
1760450810000|2025-10-14 14:06:50|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|27
1760450820000|2025-10-14 14:07:00|||||||||17
1760450830000|2025-10-14 14:07:10|||||||||3
1760450840000|2025-10-14 14:07:20|||||||||71
1760450850000|2025-10-14 14:07:30|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|35
1760450860000|2025-10-14 14:07:40|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|7
1760450870000|2025-10-14 14:07:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|68
1760450880000|2025-10-14 14:08:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|86
1760450890000|2025-10-14 14:08:10|||||||||24
1760450900000|2025-10-14 14:08:20|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|97
1760450910000|2025-10-14 14:08:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|10
1760450920000|2025-10-14 14:08:40|||||||||11
1760450930000|2025-10-14 14:08:50|||||||||20
1760450940000|2025-10-14 14:09:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|36
1760450950000|2025-10-14 14:09:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|70
1760450960000|2025-10-14 14:09:20|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|5
1760450970000|2025-10-14 14:09:30|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|29
1760450980000|2025-10-14 14:09:40|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|52
1760450990000|2025-10-14 14:09:50|||||||||4
1760451000000|2025-10-14 14:10:00|21.05|20.89|21.04|20.88|21.05|20.89|20.99|20.83|54
1760451010000|2025-10-14 14:10:10|21|20.84|21.04|20.88|21.09|20.93|21|20.84|36
1760451020000|2025-10-14 14:10:20|||||||||32
1760451030000|2025-10-14 14:10:30|21.05|20.89|21.05|20.89|21.09|20.93|21.04|20.88|64
1760451040000|2025-10-14 14:10:40|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|35
1760451050000|2025-10-14 14:10:50|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|7
1760451060000|2025-10-14 14:11:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|30
1760451070000|2025-10-14 14:11:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|15
1760451080000|2025-10-14 14:11:20|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|18
1760451090000|2025-10-14 14:11:30|||||||||4
1760451100000|2025-10-14 14:11:40|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|62
1760451110000|2025-10-14 14:11:50|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|5
1760451120000|2025-10-14 14:12:00|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|41
1760451130000|2025-10-14 14:12:10|||||||||10
1760451140000|2025-10-14 14:12:20|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|51
1760451150000|2025-10-14 14:12:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|42
1760451160000|2025-10-14 14:12:40|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|15
1760451170000|2025-10-14 14:12:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|6
1760451180000|2025-10-14 14:13:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1760451190000|2025-10-14 14:13:10|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|28
1760451200000|2025-10-14 14:13:20|20.93|20.77|20.94|20.78|20.98|20.82|20.93|20.77|73
1760451210000|2025-10-14 14:13:30|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|6
1760451220000|2025-10-14 14:13:40|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|91
1760451230000|2025-10-14 14:13:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|12
1760451240000|2025-10-14 14:14:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|93
1760451250000|2025-10-14 14:14:10|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|16
1760451260000|2025-10-14 14:14:20|||||||||20
1760451270000|2025-10-14 14:14:30|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|78
1760451280000|2025-10-14 14:14:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1760451290000|2025-10-14 14:14:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|28
1760451300000|2025-10-14 14:15:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|45
1760451310000|2025-10-14 14:15:10|||||||||23
1760451320000|2025-10-14 14:15:20|||||||||97
1760451330000|2025-10-14 14:15:30|||||||||14
1760451340000|2025-10-14 14:15:40|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|38
1760451350000|2025-10-14 14:15:50|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|40
1760451360000|2025-10-14 14:16:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|101
1760451370000|2025-10-14 14:16:10|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|61
1760451380000|2025-10-14 14:16:20|||||||||101
1760451390000|2025-10-14 14:16:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|7
1760451400000|2025-10-14 14:16:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|21
1760451410000|2025-10-14 14:16:50|||||||||15
1760451420000|2025-10-14 14:17:00|||||||||8
1760451430000|2025-10-14 14:17:10|||||||||12
1760451440000|2025-10-14 14:17:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|114
1760451450000|2025-10-14 14:17:30|20.87|20.71|20.88|20.72|20.92|20.76|20.87|20.71|53
1760451460000|2025-10-14 14:17:40|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|30
1760451470000|2025-10-14 14:17:50|||||||||62
1760451480000|2025-10-14 14:18:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|84
1760451490000|2025-10-14 14:18:10|20.91|20.75|20.91|20.75|20.91|20.75|20.87|20.71|58
1760451500000|2025-10-14 14:18:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|262
1760451510000|2025-10-14 14:18:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|28
1760451520000|2025-10-14 14:18:40|||||||||26
1760451530000|2025-10-14 14:18:50|||||||||10
1760451540000|2025-10-14 14:19:00|||||||||5
1760451550000|2025-10-14 14:19:10|||||||||6
1760451560000|2025-10-14 14:19:20|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|70
1760451570000|2025-10-14 14:19:30|||||||||5
1760451580000|2025-10-14 14:19:40|20.91|20.75|20.91|20.75|20.92|20.76|20.87|20.71|76
1760451590000|2025-10-14 14:19:50|||||||||81
1760451600000|2025-10-14 14:20:00|20.92|20.76|20.87|20.71|20.92|20.76|20.86|20.7|126
1760451610000|2025-10-14 14:20:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1760451620000|2025-10-14 14:20:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|39
1760451630000|2025-10-14 14:20:30|||||||||4
1760451640000|2025-10-14 14:20:40|||||||||11
1760451650000|2025-10-14 14:20:50|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|29
1760451660000|2025-10-14 14:21:00|20.84|20.68|20.81|20.65|20.86|20.7|20.81|20.65|55
1760451670000|2025-10-14 14:21:10|||||||||7
1760451680000|2025-10-14 14:21:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|92
1760451690000|2025-10-14 14:21:30|||||||||110
1760451700000|2025-10-14 14:21:40|||||||||7
1760451710000|2025-10-14 14:21:50|20.82|20.66|20.81|20.65|20.86|20.7|20.81|20.65|12
1760451720000|2025-10-14 14:22:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|73
1760451730000|2025-10-14 14:22:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|26
1760451740000|2025-10-14 14:22:20|20.84|20.68|20.81|20.65|20.86|20.7|20.81|20.65|103
1760451750000|2025-10-14 14:22:30|||||||||30
1760451760000|2025-10-14 14:22:40|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|2
1760451770000|2025-10-14 14:22:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|23
1760451780000|2025-10-14 14:23:00|||||||||14
1760451790000|2025-10-14 14:23:10|||||||||84
1760451800000|2025-10-14 14:23:20|||||||||13
1760451810000|2025-10-14 14:23:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|63
1760451820000|2025-10-14 14:23:40|||||||||4
1760451830000|2025-10-14 14:23:50|||||||||5
1760451840000|2025-10-14 14:24:00|||||||||19
1760451850000|2025-10-14 14:24:10|||||||||3
1760451860000|2025-10-14 14:24:20|||||||||18
1760451870000|2025-10-14 14:24:30|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|91
1760451880000|2025-10-14 14:24:40|||||||||6
1760451890000|2025-10-14 14:24:50|||||||||10
1760451900000|2025-10-14 14:25:00|||||||||17
1760451910000|2025-10-14 14:25:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|155
1760451920000|2025-10-14 14:25:20|||||||||3
1760451930000|2025-10-14 14:25:30|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|22
1760451940000|2025-10-14 14:25:40|||||||||17
1760451950000|2025-10-14 14:25:50|||||||||10
1760451960000|2025-10-14 14:26:00|||||||||13
1760451970000|2025-10-14 14:26:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|34
1760451980000|2025-10-14 14:26:20|||||||||43
1760451990000|2025-10-14 14:26:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|20
1760452000000|2025-10-14 14:26:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|47
1760452010000|2025-10-14 14:26:50|||||||||5
1760452020000|2025-10-14 14:27:00|||||||||18
1760452030000|2025-10-14 14:27:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|58
1760452040000|2025-10-14 14:27:20|||||||||18
1760452050000|2025-10-14 14:27:30|||||||||12
1760452060000|2025-10-14 14:27:40|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|87
1760452070000|2025-10-14 14:27:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|26
1760452080000|2025-10-14 14:28:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|52
1760452090000|2025-10-14 14:28:10|||||||||6
1760452100000|2025-10-14 14:28:20|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|39
1760452110000|2025-10-14 14:28:30|||||||||3
1760452120000|2025-10-14 14:28:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|34
1760452130000|2025-10-14 14:28:50|||||||||2
1760452140000|2025-10-14 14:29:00|||||||||11
1760452150000|2025-10-14 14:29:10|||||||||3
1760452160000|2025-10-14 14:29:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|56
1760452170000|2025-10-14 14:29:30|||||||||28
1760452180000|2025-10-14 14:29:40|||||||||3
1760452190000|2025-10-14 14:29:50|||||||||71
1760452200000|2025-10-14 14:30:00|||||||||9
1760452210000|2025-10-14 14:30:10|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|49
1760452220000|2025-10-14 14:30:20|||||||||13
1760452230000|2025-10-14 14:30:30|||||||||4
1760452240000|2025-10-14 14:30:40|||||||||32
1760452250000|2025-10-14 14:30:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1760452260000|2025-10-14 14:31:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|53
1760452270000|2025-10-14 14:31:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|12
1760452280000|2025-10-14 14:31:20|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|39
1760452290000|2025-10-14 14:31:30|||||||||4
1760452310000|2025-10-14 14:31:50|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|26
1760452320000|2025-10-14 14:32:00|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|37
1760452330000|2025-10-14 14:32:10|||||||||1
1760452340000|2025-10-14 14:32:20|||||||||36
1760452350000|2025-10-14 14:32:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|73
1760452360000|2025-10-14 14:32:40|||||||||13
1760452370000|2025-10-14 14:32:50|||||||||46
1760452380000|2025-10-14 14:33:00|||||||||54
1760452390000|2025-10-14 14:33:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|156
1760452410000|2025-10-14 14:33:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|17
1760452420000|2025-10-14 14:33:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|61
1760452430000|2025-10-14 14:33:50|||||||||5
1760452440000|2025-10-14 14:34:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|7
1760452450000|2025-10-14 14:34:10|||||||||3
1760452460000|2025-10-14 14:34:20|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|4
1760452470000|2025-10-14 14:34:30|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|0
1760452480000|2025-10-14 14:34:40|20.74|20.58|20.76|20.6|20.76|20.6|20.72|20.56|1
1760452490000|2025-10-14 14:34:50|||||||||2
1760452500000|2025-10-14 14:35:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|19
1760452510000|2025-10-14 14:35:10|||||||||6
1760452520000|2025-10-14 14:35:20|||||||||13
1760452530000|2025-10-14 14:35:30|||||||||1
1760452540000|2025-10-14 14:35:40|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|20
1760452550000|2025-10-14 14:35:50|||||||||31
1760452560000|2025-10-14 14:36:00|||||||||39
1760452570000|2025-10-14 14:36:10|||||||||33
1760452580000|2025-10-14 14:36:20|||||||||26
1760452590000|2025-10-14 14:36:30|||||||||3
1760452600000|2025-10-14 14:36:40|||||||||51
1760452610000|2025-10-14 14:36:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|10
1760452620000|2025-10-14 14:37:00|||||||||15
1760452630000|2025-10-14 14:37:10|||||||||5
1760452640000|2025-10-14 14:37:20|||||||||12
1760452650000|2025-10-14 14:37:30|||||||||108
1760452660000|2025-10-14 14:37:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|55
1760452670000|2025-10-14 14:37:50|||||||||4
1760452680000|2025-10-14 14:38:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1760452690000|2025-10-14 14:38:10|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|2
1760452700000|2025-10-14 14:38:20|||||||||18
1760452710000|2025-10-14 14:38:30|||||||||7
1760452720000|2025-10-14 14:38:40|||||||||2
1760452730000|2025-10-14 14:38:50|||||||||6
1760452740000|2025-10-14 14:39:00|||||||||8
1760452750000|2025-10-14 14:39:10|||||||||4
1760452760000|2025-10-14 14:39:20|||||||||29
1760452770000|2025-10-14 14:39:30|||||||||6
1760452780000|2025-10-14 14:39:40|||||||||7
1760452790000|2025-10-14 14:39:50|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|23
1760452800000|2025-10-14 14:40:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|20
1760452810000|2025-10-14 14:40:10|||||||||22
1760452820000|2025-10-14 14:40:20|||||||||37
1760452830000|2025-10-14 14:40:30|||||||||28
1760452840000|2025-10-14 14:40:40|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|62
1760452850000|2025-10-14 14:40:50|20.71|20.55|20.69|20.53|20.71|20.55|20.66|20.5|0
1760452860000|2025-10-14 14:41:00|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|13
1760452870000|2025-10-14 14:41:10|||||||||39
1760452880000|2025-10-14 14:41:20|||||||||45
1760452890000|2025-10-14 14:41:30|||||||||3
1760452900000|2025-10-14 14:41:40|||||||||2
1760452910000|2025-10-14 14:41:50|||||||||10
1760452920000|2025-10-14 14:42:00|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|44
1760452930000|2025-10-14 14:42:10|||||||||32
1760452940000|2025-10-14 14:42:20|||||||||12
1760452950000|2025-10-14 14:42:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|72
1760452960000|2025-10-14 14:42:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|38
1760452970000|2025-10-14 14:42:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1760452980000|2025-10-14 14:43:00|||||||||48
1760452990000|2025-10-14 14:43:10|||||||||17
1760453000000|2025-10-14 14:43:20|||||||||17
1760453020000|2025-10-14 14:43:40|||||||||50
1760453030000|2025-10-14 14:43:50|||||||||3
1760453040000|2025-10-14 14:44:00|||||||||1
1760453060000|2025-10-14 14:44:20|||||||||7
1760453070000|2025-10-14 14:44:30|||||||||7
1760453080000|2025-10-14 14:44:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|11
1760453090000|2025-10-14 14:44:50|||||||||10
1760453100000|2025-10-14 14:45:00|||||||||3
1760453110000|2025-10-14 14:45:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|221
1760453120000|2025-10-14 14:45:20|||||||||3
1760453130000|2025-10-14 14:45:30|||||||||2
1760453140000|2025-10-14 14:45:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|63
1760453150000|2025-10-14 14:45:50|||||||||92
1760453160000|2025-10-14 14:46:00|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|86
1760453170000|2025-10-14 14:46:10|||||||||11
1760453180000|2025-10-14 14:46:20|||||||||34
1760453190000|2025-10-14 14:46:30|||||||||5
1760453200000|2025-10-14 14:46:40|||||||||13
1760453210000|2025-10-14 14:46:50|||||||||18
1760453220000|2025-10-14 14:47:00|||||||||81
1760453230000|2025-10-14 14:47:10|||||||||48
1760453240000|2025-10-14 14:47:20|||||||||6
1760453250000|2025-10-14 14:47:30|||||||||7
1760453260000|2025-10-14 14:47:40|||||||||2
1760453270000|2025-10-14 14:47:50|||||||||29
1760453280000|2025-10-14 14:48:00|||||||||40
1760453300000|2025-10-14 14:48:20|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|2
1760453310000|2025-10-14 14:48:30|||||||||46
1760453320000|2025-10-14 14:48:40|||||||||10
1760453330000|2025-10-14 14:48:50|||||||||39
1760453340000|2025-10-14 14:49:00|||||||||5
1760453350000|2025-10-14 14:49:10|||||||||26
1760453360000|2025-10-14 14:49:20|||||||||9
1760453370000|2025-10-14 14:49:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|230
1760453380000|2025-10-14 14:49:40|||||||||1
1760453390000|2025-10-14 14:49:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|22
1760453400000|2025-10-14 14:50:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|328
1760453410000|2025-10-14 14:50:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|37
1760453420000|2025-10-14 14:50:20|||||||||10
1760453430000|2025-10-14 14:50:30|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|20
1760453440000|2025-10-14 14:50:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|55
1760453450000|2025-10-14 14:50:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|156
1760453460000|2025-10-14 14:51:00|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|6
1760453470000|2025-10-14 14:51:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|64
1760453480000|2025-10-14 14:51:20|||||||||1
1760453490000|2025-10-14 14:51:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|56
1760453500000|2025-10-14 14:51:40|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|21
1760453510000|2025-10-14 14:51:50|||||||||9
1760453520000|2025-10-14 14:52:00|||||||||10
1760453530000|2025-10-14 14:52:10|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|36
1760453540000|2025-10-14 14:52:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|22
1760453550000|2025-10-14 14:52:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|68
1760453560000|2025-10-14 14:52:40|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|4
1760453570000|2025-10-14 14:52:50|||||||||5
1760453580000|2025-10-14 14:53:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|6
1760453590000|2025-10-14 14:53:10|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|51
1760453600000|2025-10-14 14:53:20|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|19
1760453610000|2025-10-14 14:53:30|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|27
1760453620000|2025-10-14 14:53:40|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|29
1760453630000|2025-10-14 14:53:50|20.74|20.58|20.7|20.54|20.75|20.59|20.7|20.54|8
1760453640000|2025-10-14 14:54:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|29
1760453650000|2025-10-14 14:54:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|59
1760453660000|2025-10-14 14:54:20|20.65|20.49|20.65|20.49|20.69|20.53|20.65|20.49|4
1760453670000|2025-10-14 14:54:30|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|14
1760453680000|2025-10-14 14:54:40|||||||||2
1760453690000|2025-10-14 14:54:50|||||||||33
1760453700000|2025-10-14 14:55:00|||||||||14
1760453710000|2025-10-14 14:55:10|||||||||3
1760453720000|2025-10-14 14:55:20|||||||||6
1760453730000|2025-10-14 14:55:30|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|52
1760453740000|2025-10-14 14:55:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|8
1760453750000|2025-10-14 14:55:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|8
1760453760000|2025-10-14 14:56:00|||||||||4
1760453770000|2025-10-14 14:56:10|||||||||1
1760453780000|2025-10-14 14:56:20|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|64
1760453790000|2025-10-14 14:56:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|35
1760453800000|2025-10-14 14:56:40|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|7
1760453810000|2025-10-14 14:56:50|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|0
1760453820000|2025-10-14 14:57:00|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|85
1760453830000|2025-10-14 14:57:10|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|3
1760453840000|2025-10-14 14:57:20|||||||||1
1760453850000|2025-10-14 14:57:30|20.64|20.48|20.67|20.51|20.69|20.53|20.64|20.48|50
1760453860000|2025-10-14 14:57:40|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|3
1760453870000|2025-10-14 14:57:50|||||||||6
1760453880000|2025-10-14 14:58:00|||||||||4
1760453890000|2025-10-14 14:58:10|||||||||11
1760453900000|2025-10-14 14:58:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|43
1760453910000|2025-10-14 14:58:30|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|11
1760453920000|2025-10-14 14:58:40|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|0
1760453930000|2025-10-14 14:58:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|28
1760453940000|2025-10-14 14:59:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|63
1760453950000|2025-10-14 14:59:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|19
1760453960000|2025-10-14 14:59:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1760453970000|2025-10-14 14:59:30|||||||||1
1760453980000|2025-10-14 14:59:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|106
1760453990000|2025-10-14 14:59:50|||||||||10
1760454000000|2025-10-14 15:00:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|10
1760454010000|2025-10-14 15:00:10|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|29
1760454020000|2025-10-14 15:00:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|17
1760454030000|2025-10-14 15:00:30|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|10
1760454040000|2025-10-14 15:00:40|||||||||6
1760454060000|2025-10-14 15:01:00|||||||||3
1760454070000|2025-10-14 15:01:10|||||||||12
1760454080000|2025-10-14 15:01:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|52
1760454090000|2025-10-14 15:01:30|||||||||33
1760454100000|2025-10-14 15:01:40|||||||||8
1760454110000|2025-10-14 15:01:50|||||||||4
1760454120000|2025-10-14 15:02:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|28
1760454130000|2025-10-14 15:02:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|79
1760454140000|2025-10-14 15:02:20|||||||||74
1760454150000|2025-10-14 15:02:30|||||||||4
1760454160000|2025-10-14 15:02:40|||||||||3
1760454170000|2025-10-14 15:02:50|||||||||3
1760454180000|2025-10-14 15:03:00|||||||||14
1760454190000|2025-10-14 15:03:10|||||||||104
1760454200000|2025-10-14 15:03:20|20.62|20.46|20.63|20.47|20.63|20.47|20.58|20.42|29
1760454210000|2025-10-14 15:03:30|||||||||5
1760454220000|2025-10-14 15:03:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|18
1760454230000|2025-10-14 15:03:50|||||||||6
1760454240000|2025-10-14 15:04:00|||||||||176
1760454250000|2025-10-14 15:04:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|22
1760454260000|2025-10-14 15:04:20|||||||||2
1760454270000|2025-10-14 15:04:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|44
1760454280000|2025-10-14 15:04:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|20
1760454290000|2025-10-14 15:04:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|36
1760454300000|2025-10-14 15:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|84
1760454310000|2025-10-14 15:05:10|||||||||6
1760454320000|2025-10-14 15:05:20|||||||||63
1760454330000|2025-10-14 15:05:30|||||||||6
1760454340000|2025-10-14 15:05:40|||||||||25
1760454350000|2025-10-14 15:05:50|||||||||7
1760454360000|2025-10-14 15:06:00|||||||||6
1760454370000|2025-10-14 15:06:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1760454380000|2025-10-14 15:06:20|||||||||4
1760454400000|2025-10-14 15:06:40|||||||||111
1760454410000|2025-10-14 15:06:50|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|13
1760454420000|2025-10-14 15:07:00|||||||||4
1760454430000|2025-10-14 15:07:10|||||||||2
1760454440000|2025-10-14 15:07:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|29
1760454450000|2025-10-14 15:07:30|||||||||5
1760454460000|2025-10-14 15:07:40|||||||||2
1760454470000|2025-10-14 15:07:50|||||||||4
1760454480000|2025-10-14 15:08:00|||||||||15
1760454490000|2025-10-14 15:08:10|||||||||5
1760454500000|2025-10-14 15:08:20|||||||||4
1760454510000|2025-10-14 15:08:30|||||||||3
1760454520000|2025-10-14 15:08:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|10
1760454530000|2025-10-14 15:08:50|||||||||3
1760454540000|2025-10-14 15:09:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|52
1760454550000|2025-10-14 15:09:10|||||||||11
1760454560000|2025-10-14 15:09:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|23
1760454570000|2025-10-14 15:09:30|||||||||11
1760454580000|2025-10-14 15:09:40|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|4
1760454590000|2025-10-14 15:09:50|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|74
1760454600000|2025-10-14 15:10:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1760454610000|2025-10-14 15:10:10|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|28
1760454620000|2025-10-14 15:10:20|||||||||27
1760454630000|2025-10-14 15:10:30|||||||||1
1760454640000|2025-10-14 15:10:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|62
1760454650000|2025-10-14 15:10:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|4
1760454660000|2025-10-14 15:11:00|||||||||2
1760454670000|2025-10-14 15:11:10|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|7
1760454680000|2025-10-14 15:11:20|||||||||8
1760454690000|2025-10-14 15:11:30|||||||||3
1760454700000|2025-10-14 15:11:40|||||||||1
1760454710000|2025-10-14 15:11:50|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|19
1760454730000|2025-10-14 15:12:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|19
1760454740000|2025-10-14 15:12:20|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|13
1760454750000|2025-10-14 15:12:30|||||||||5
1760454760000|2025-10-14 15:12:40|||||||||31
1760454770000|2025-10-14 15:12:50|||||||||3
1760454780000|2025-10-14 15:13:00|||||||||3
1760454790000|2025-10-14 15:13:10|||||||||1
1760454800000|2025-10-14 15:13:20|20.6|20.44|20.6|20.44|20.64|20.48|20.6|20.44|20
1760454810000|2025-10-14 15:13:30|||||||||5
1760454820000|2025-10-14 15:13:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1760454830000|2025-10-14 15:13:50|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|26
1760454840000|2025-10-14 15:14:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|19
1760454850000|2025-10-14 15:14:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|8
1760454860000|2025-10-14 15:14:20|||||||||9
1760454870000|2025-10-14 15:14:30|||||||||15
1760454880000|2025-10-14 15:14:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|7
1760454890000|2025-10-14 15:14:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|10
1760454900000|2025-10-14 15:15:00|||||||||13
1760454910000|2025-10-14 15:15:10|||||||||12
1760454920000|2025-10-14 15:15:20|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|26
1760454930000|2025-10-14 15:15:30|||||||||11
1760454950000|2025-10-14 15:15:50|||||||||12
1760454960000|2025-10-14 15:16:00|||||||||5
1760454970000|2025-10-14 15:16:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|44
1760454990000|2025-10-14 15:16:30|||||||||1
1760455010000|2025-10-14 15:16:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|17
1760455020000|2025-10-14 15:17:00|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|87
1760455030000|2025-10-14 15:17:10|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|0
1760455040000|2025-10-14 15:17:20|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|31
1760455060000|2025-10-14 15:17:40|||||||||3
1760455070000|2025-10-14 15:17:50|||||||||10
1760455080000|2025-10-14 15:18:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|22
1760455090000|2025-10-14 15:18:10|||||||||3
1760455120000|2025-10-14 15:18:40|||||||||26
1760455140000|2025-10-14 15:19:00|||||||||3
1760455150000|2025-10-14 15:19:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|37
1760455160000|2025-10-14 15:19:20|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|8
1760455170000|2025-10-14 15:19:30|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|5
1760455180000|2025-10-14 15:19:40|||||||||9
1760455190000|2025-10-14 15:19:50|||||||||5
1760455200000|2025-10-14 15:20:00|20.7|20.54|20.69|20.53|20.74|20.58|20.69|20.53|38
1760455210000|2025-10-14 15:20:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|45
1760455220000|2025-10-14 15:20:20|||||||||31
1760455230000|2025-10-14 15:20:30|||||||||16
1760455240000|2025-10-14 15:20:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1760455250000|2025-10-14 15:20:50|||||||||31
1760455260000|2025-10-14 15:21:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|40
1760455270000|2025-10-14 15:21:10|20.64|20.48|20.65|20.49|20.67|20.51|20.64|20.48|8
1760455280000|2025-10-14 15:21:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|4
1760455290000|2025-10-14 15:21:30|||||||||4
1760455340000|2025-10-14 15:22:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|73
1760455350000|2025-10-14 15:22:30|20.59|20.43|20.59|20.43|20.63|20.47|20.59|20.43|43
1760455360000|2025-10-14 15:22:40|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|2
1760455370000|2025-10-14 15:22:50|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|7
1760455380000|2025-10-14 15:23:00|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|24
1760455390000|2025-10-14 15:23:10|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|17
1760455400000|2025-10-14 15:23:20|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|14
1760455410000|2025-10-14 15:23:30|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|11
1760455420000|2025-10-14 15:23:40|||||||||3
1760455470000|2025-10-14 15:24:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|38
1760455480000|2025-10-14 15:24:40|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|1
1760455490000|2025-10-14 15:24:50|||||||||17
1760455500000|2025-10-14 15:25:00|||||||||94
1760455510000|2025-10-14 15:25:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|26
1760455520000|2025-10-14 15:25:20|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|1
1760455530000|2025-10-14 15:25:30|||||||||2
1760455540000|2025-10-14 15:25:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|70
1760455550000|2025-10-14 15:25:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|43
1760455570000|2025-10-14 15:26:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|36
1760455580000|2025-10-14 15:26:20|||||||||4
1760455590000|2025-10-14 15:26:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|47
1760455600000|2025-10-14 15:26:40|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|93
1760455610000|2025-10-14 15:26:50|||||||||5
1760455620000|2025-10-14 15:27:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|7
1760455630000|2025-10-14 15:27:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1760455640000|2025-10-14 15:27:20|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|55
1760455650000|2025-10-14 15:27:30|||||||||1
1760455660000|2025-10-14 15:27:40|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|7
1760455670000|2025-10-14 15:27:50|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|7
1760455680000|2025-10-14 15:28:00|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|37
1760455700000|2025-10-14 15:28:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1760455710000|2025-10-14 15:28:30|||||||||1
1760455720000|2025-10-14 15:28:40|||||||||2
1760455730000|2025-10-14 15:28:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|25
1760455740000|2025-10-14 15:29:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|15
1760455750000|2025-10-14 15:29:10|||||||||24
1760455760000|2025-10-14 15:29:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|26
1760455770000|2025-10-14 15:29:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|14
1760455780000|2025-10-14 15:29:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1760455790000|2025-10-14 15:29:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|8
1760455800000|2025-10-14 15:30:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|12
1760455810000|2025-10-14 15:30:10|||||||||28
1760455820000|2025-10-14 15:30:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1760455830000|2025-10-14 15:30:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|16
1760455840000|2025-10-14 15:30:40|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|1
1760455850000|2025-10-14 15:30:50|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|12
1760455860000|2025-10-14 15:31:00|||||||||5
1760455870000|2025-10-14 15:31:10|||||||||1
1760455880000|2025-10-14 15:31:20|||||||||1
1760455890000|2025-10-14 15:31:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|22
1760455900000|2025-10-14 15:31:40|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|21
1760455910000|2025-10-14 15:31:50|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|1
1760455920000|2025-10-14 15:32:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|19
1760455940000|2025-10-14 15:32:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|16
1760455950000|2025-10-14 15:32:30|||||||||1
1760455960000|2025-10-14 15:32:40|||||||||10
1760455970000|2025-10-14 15:32:50|||||||||19
1760455980000|2025-10-14 15:33:00|||||||||4
1760455990000|2025-10-14 15:33:10|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|56
1760456000000|2025-10-14 15:33:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760456010000|2025-10-14 15:33:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760456020000|2025-10-14 15:33:40|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|0
1760456030000|2025-10-14 15:33:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|12
1760456040000|2025-10-14 15:34:00|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|1
1760456050000|2025-10-14 15:34:10|20.58|20.42|20.6|20.44|20.62|20.46|20.58|20.42|2
1760456060000|2025-10-14 15:34:20|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1760456070000|2025-10-14 15:34:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|66
1760456080000|2025-10-14 15:34:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|15
1760456090000|2025-10-14 15:34:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|2
1760456100000|2025-10-14 15:35:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|23
1760456110000|2025-10-14 15:35:10|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|19
1760456120000|2025-10-14 15:35:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|12
1760456130000|2025-10-14 15:35:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|29
1760456140000|2025-10-14 15:35:40|||||||||1
1760456150000|2025-10-14 15:35:50|||||||||16
1760456160000|2025-10-14 15:36:00|20.56|20.4|20.57|20.41|20.57|20.41|20.52|20.36|188
1760456170000|2025-10-14 15:36:10|||||||||1
1760456180000|2025-10-14 15:36:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|21
1760456190000|2025-10-14 15:36:30|||||||||9
1760456200000|2025-10-14 15:36:40|||||||||2
1760456210000|2025-10-14 15:36:50|||||||||6
1760456220000|2025-10-14 15:37:00|||||||||3
1760456230000|2025-10-14 15:37:10|||||||||2
1760456240000|2025-10-14 15:37:20|||||||||2
1760456250000|2025-10-14 15:37:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1760456260000|2025-10-14 15:37:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|3
1760456270000|2025-10-14 15:37:50|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|12
1760456280000|2025-10-14 15:38:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|24
1760456290000|2025-10-14 15:38:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1760456300000|2025-10-14 15:38:20|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|50
1760456310000|2025-10-14 15:38:30|20.51|20.35|20.58|20.42|20.67|20.51|20.51|20.35|84
1760456320000|2025-10-14 15:38:40|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|27
1760456330000|2025-10-14 15:38:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|44
1760456340000|2025-10-14 15:39:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|9
1760456350000|2025-10-14 15:39:10|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|21
1760456360000|2025-10-14 15:39:20|20.58|20.42|20.58|20.42|20.62|20.46|20.57|20.41|38
1760456370000|2025-10-14 15:39:30|20.6|20.44|20.63|20.47|20.63|20.47|20.57|20.41|45
1760456380000|2025-10-14 15:39:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|27
1760456390000|2025-10-14 15:39:50|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|25
1760456400000|2025-10-14 15:40:00|20.58|20.42|20.62|20.46|20.62|20.46|20.57|20.41|94
1760456410000|2025-10-14 15:40:10|20.63|20.47|20.62|20.46|20.63|20.47|20.58|20.42|66
1760456420000|2025-10-14 15:40:20|20.6|20.44|20.58|20.42|20.62|20.46|20.57|20.41|83
1760456430000|2025-10-14 15:40:30|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|1
1760456440000|2025-10-14 15:40:40|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|27
1760456450000|2025-10-14 15:40:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|4
1760456460000|2025-10-14 15:41:00|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|16
1760456470000|2025-10-14 15:41:10|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|0
1760456480000|2025-10-14 15:41:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|39
1760456500000|2025-10-14 15:41:40|||||||||7
1760456510000|2025-10-14 15:41:50|||||||||25
1760456520000|2025-10-14 15:42:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1760456530000|2025-10-14 15:42:10|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|7
1760456540000|2025-10-14 15:42:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|10
1760456560000|2025-10-14 15:42:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|2
1760456570000|2025-10-14 15:42:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|7
1760456580000|2025-10-14 15:43:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|15
1760456590000|2025-10-14 15:43:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|35
1760456600000|2025-10-14 15:43:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|28
1760456610000|2025-10-14 15:43:30|||||||||8
1760456620000|2025-10-14 15:43:40|||||||||129
1760456630000|2025-10-14 15:43:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|32
1760456640000|2025-10-14 15:44:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|7
1760456650000|2025-10-14 15:44:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|126
1760456660000|2025-10-14 15:44:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|52
1760456670000|2025-10-14 15:44:30|||||||||3
1760456680000|2025-10-14 15:44:40|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|31
1760456690000|2025-10-14 15:44:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1760456700000|2025-10-14 15:45:00|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|73
1760456710000|2025-10-14 15:45:10|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|47
1760456720000|2025-10-14 15:45:20|||||||||4
1760456730000|2025-10-14 15:45:30|||||||||24
1760456750000|2025-10-14 15:45:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|27
1760456760000|2025-10-14 15:46:00|||||||||4
1760456770000|2025-10-14 15:46:10|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|78
1760456780000|2025-10-14 15:46:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|39
1760456790000|2025-10-14 15:46:30|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|26
1760456800000|2025-10-14 15:46:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|98
1760456810000|2025-10-14 15:46:50|||||||||27
1760456820000|2025-10-14 15:47:00|||||||||1
1760456830000|2025-10-14 15:47:10|||||||||7
1760456840000|2025-10-14 15:47:20|||||||||32
1760456850000|2025-10-14 15:47:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|14
1760456860000|2025-10-14 15:47:40|||||||||7
1760456880000|2025-10-14 15:48:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|73
1760456890000|2025-10-14 15:48:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|53
1760456910000|2025-10-14 15:48:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|26
1760456930000|2025-10-14 15:48:50|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|7
1760456940000|2025-10-14 15:49:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|11
1760456950000|2025-10-14 15:49:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|96
1760456960000|2025-10-14 15:49:20|||||||||5
1760456970000|2025-10-14 15:49:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|40
1760456980000|2025-10-14 15:49:40|||||||||2
1760456990000|2025-10-14 15:49:50|||||||||11
1760457000000|2025-10-14 15:50:00|||||||||3
1760457010000|2025-10-14 15:50:10|||||||||1
1760457020000|2025-10-14 15:50:20|||||||||3
1760457030000|2025-10-14 15:50:30|||||||||9
1760457040000|2025-10-14 15:50:40|||||||||2
1760457050000|2025-10-14 15:50:50|||||||||124
1760457060000|2025-10-14 15:51:00|||||||||11
1760457070000|2025-10-14 15:51:10|||||||||101
1760457080000|2025-10-14 15:51:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|34
1760457090000|2025-10-14 15:51:30|||||||||25
1760457100000|2025-10-14 15:51:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|2
1760457110000|2025-10-14 15:51:50|||||||||7
1760457120000|2025-10-14 15:52:00|||||||||41
1760457130000|2025-10-14 15:52:10|||||||||1
1760457140000|2025-10-14 15:52:20|||||||||13
1760457150000|2025-10-14 15:52:30|||||||||2
1760457160000|2025-10-14 15:52:40|||||||||8
1760457170000|2025-10-14 15:52:50|||||||||3
1760457180000|2025-10-14 15:53:00|||||||||2
1760457190000|2025-10-14 15:53:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|99
1760457200000|2025-10-14 15:53:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|19
1760457210000|2025-10-14 15:53:30|||||||||22
1760457220000|2025-10-14 15:53:40|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|121
1760457230000|2025-10-14 15:53:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|7
1760457240000|2025-10-14 15:54:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|77
1760457250000|2025-10-14 15:54:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|12
1760457260000|2025-10-14 15:54:20|||||||||23
1760457270000|2025-10-14 15:54:30|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|77
1760457280000|2025-10-14 15:54:40|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|103
1760457290000|2025-10-14 15:54:50|||||||||1
1760457300000|2025-10-14 15:55:00|||||||||4
1760457310000|2025-10-14 15:55:10|||||||||8
1760457320000|2025-10-14 15:55:20|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|63
1760457330000|2025-10-14 15:55:30|||||||||1
1760457340000|2025-10-14 15:55:40|||||||||1
1760457360000|2025-10-14 15:56:00|||||||||2
1760457370000|2025-10-14 15:56:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1760457380000|2025-10-14 15:56:20|||||||||7
1760457390000|2025-10-14 15:56:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|13
1760457400000|2025-10-14 15:56:40|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|15
1760457420000|2025-10-14 15:57:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|65
1760457430000|2025-10-14 15:57:10|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|18
1760457440000|2025-10-14 15:57:20|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|72
1760457450000|2025-10-14 15:57:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1760457460000|2025-10-14 15:57:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|60
1760457470000|2025-10-14 15:57:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|30
1760457480000|2025-10-14 15:58:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1760457490000|2025-10-14 15:58:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1760457500000|2025-10-14 15:58:20|||||||||61
1760457510000|2025-10-14 15:58:30|||||||||4
1760457520000|2025-10-14 15:58:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|62
1760457530000|2025-10-14 15:58:50|||||||||59
1760457540000|2025-10-14 15:59:00|||||||||10
1760457550000|2025-10-14 15:59:10|||||||||14
1760457560000|2025-10-14 15:59:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|131
1760457570000|2025-10-14 15:59:30|||||||||30
1760457580000|2025-10-14 15:59:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|10
1760457590000|2025-10-14 15:59:50|||||||||9
1760457600000|2025-10-14 16:00:00|20.27|20.11|20.25|20.09|20.27|20.11|20.24|20.08|22
1760457620000|2025-10-14 16:00:20|20.29|20.13|20.29|20.13|20.29|20.13|20.25|20.09|6
1760457630000|2025-10-14 16:00:30|||||||||11
1760457640000|2025-10-14 16:00:40|||||||||15
1760457650000|2025-10-14 16:00:50|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|5
1760457660000|2025-10-14 16:01:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|4
1760457670000|2025-10-14 16:01:10|||||||||1
1760457680000|2025-10-14 16:01:20|||||||||2
1760457690000|2025-10-14 16:01:30|||||||||6
1760457700000|2025-10-14 16:01:40|||||||||2
1760457720000|2025-10-14 16:02:00|||||||||39
1760457730000|2025-10-14 16:02:10|||||||||136
1760457740000|2025-10-14 16:02:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|102
1760457750000|2025-10-14 16:02:30|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|20
1760457760000|2025-10-14 16:02:40|||||||||28
1760457770000|2025-10-14 16:02:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1760457780000|2025-10-14 16:03:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|75
1760457790000|2025-10-14 16:03:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|61
1760457800000|2025-10-14 16:03:20|||||||||1
1760457810000|2025-10-14 16:03:30|||||||||3
1760457820000|2025-10-14 16:03:40|||||||||19
1760457830000|2025-10-14 16:03:50|||||||||12
1760457840000|2025-10-14 16:04:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1760457850000|2025-10-14 16:04:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|22
1760457860000|2025-10-14 16:04:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|20
1760457870000|2025-10-14 16:04:30|20.35|20.19|20.31|20.15|20.36|20.2|20.31|20.15|71
1760457880000|2025-10-14 16:04:40|||||||||10
1760457890000|2025-10-14 16:04:50|||||||||3
1760457900000|2025-10-14 16:05:00|||||||||3
1760457910000|2025-10-14 16:05:10|||||||||54
1760457920000|2025-10-14 16:05:20|||||||||2
1760457930000|2025-10-14 16:05:30|||||||||9
1760457940000|2025-10-14 16:05:40|||||||||5
1760457950000|2025-10-14 16:05:50|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|23
1760457960000|2025-10-14 16:06:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|108
1760457970000|2025-10-14 16:06:10|||||||||7
1760457980000|2025-10-14 16:06:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|47
1760457990000|2025-10-14 16:06:30|||||||||5
1760458000000|2025-10-14 16:06:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1760458010000|2025-10-14 16:06:50|||||||||1
1760458020000|2025-10-14 16:07:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1760458030000|2025-10-14 16:07:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1760458040000|2025-10-14 16:07:20|||||||||1
1760458050000|2025-10-14 16:07:30|||||||||41
1760458060000|2025-10-14 16:07:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|8
1760458070000|2025-10-14 16:07:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1760458090000|2025-10-14 16:08:10|||||||||1
1760458100000|2025-10-14 16:08:20|||||||||1
1760458110000|2025-10-14 16:08:30|||||||||3
1760458120000|2025-10-14 16:08:40|||||||||10
1760458130000|2025-10-14 16:08:50|||||||||16
1760458140000|2025-10-14 16:09:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|65
1760458150000|2025-10-14 16:09:10|||||||||1
1760458160000|2025-10-14 16:09:20|||||||||4
1760458170000|2025-10-14 16:09:30|||||||||4
1760458180000|2025-10-14 16:09:40|||||||||1
1760458190000|2025-10-14 16:09:50|||||||||1
1760458200000|2025-10-14 16:10:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|79
1760458210000|2025-10-14 16:10:10|||||||||2
1760458220000|2025-10-14 16:10:20|||||||||3
1760458240000|2025-10-14 16:10:40|||||||||17
1760458250000|2025-10-14 16:10:50|||||||||3
1760458260000|2025-10-14 16:11:00|||||||||2
1760458270000|2025-10-14 16:11:10|||||||||49
1760458280000|2025-10-14 16:11:20|||||||||2
1760458290000|2025-10-14 16:11:30|||||||||45
1760458300000|2025-10-14 16:11:40|||||||||1
1760458310000|2025-10-14 16:11:50|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|4
1760458330000|2025-10-14 16:12:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1760458340000|2025-10-14 16:12:20|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|21
1760458350000|2025-10-14 16:12:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|25
1760458360000|2025-10-14 16:12:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1760458370000|2025-10-14 16:12:50|||||||||6
1760458380000|2025-10-14 16:13:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1760458390000|2025-10-14 16:13:10|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|39
1760458400000|2025-10-14 16:13:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|4
1760458410000|2025-10-14 16:13:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|19
1760458420000|2025-10-14 16:13:40|||||||||1
1760458430000|2025-10-14 16:13:50|||||||||4
1760458440000|2025-10-14 16:14:00|||||||||2
1760458450000|2025-10-14 16:14:10|||||||||8
1760458460000|2025-10-14 16:14:20|||||||||5
1760458480000|2025-10-14 16:14:40|||||||||11
1760458490000|2025-10-14 16:14:50|||||||||8
1760458510000|2025-10-14 16:15:10|||||||||2
1760458520000|2025-10-14 16:15:20|||||||||13
1760458530000|2025-10-14 16:15:30|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|7
1760458540000|2025-10-14 16:15:40|20.27|20.11|20.29|20.13|20.31|20.15|20.27|20.11|39
1760458550000|2025-10-14 16:15:50|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|4
1760458560000|2025-10-14 16:16:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760458570000|2025-10-14 16:16:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1760458580000|2025-10-14 16:16:20|||||||||4
1760458590000|2025-10-14 16:16:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|4
1760458600000|2025-10-14 16:16:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1760458610000|2025-10-14 16:16:50|||||||||5
1760458620000|2025-10-14 16:17:00|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|98
1760458630000|2025-10-14 16:17:10|20.27|20.11|20.26|20.1|20.31|20.15|20.26|20.1|5
1760458640000|2025-10-14 16:17:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1760458650000|2025-10-14 16:17:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|8
1760458660000|2025-10-14 16:17:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|36
1760458670000|2025-10-14 16:17:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|9
1760458680000|2025-10-14 16:18:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|45
1760458690000|2025-10-14 16:18:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|84
1760458700000|2025-10-14 16:18:20|||||||||8
1760458710000|2025-10-14 16:18:30|||||||||1
1760458720000|2025-10-14 16:18:40|||||||||5
1760458730000|2025-10-14 16:18:50|||||||||4
1760458740000|2025-10-14 16:19:00|||||||||1
1760458760000|2025-10-14 16:19:20|||||||||3
1760458770000|2025-10-14 16:19:30|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|23
1760458790000|2025-10-14 16:19:50|||||||||4
1760458800000|2025-10-14 16:20:00|||||||||1
1760458810000|2025-10-14 16:20:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1760458820000|2025-10-14 16:20:20|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|47
1760458830000|2025-10-14 16:20:30|20.16|20|20.16|20|20.18|20.02|20.16|20|18
1760458840000|2025-10-14 16:20:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|77
1760458850000|2025-10-14 16:20:50|||||||||21
1760458860000|2025-10-14 16:21:00|20.14|19.98|20.1|19.94|20.15|19.99|20.1|19.94|53
1760458870000|2025-10-14 16:21:10|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|13
1760458880000|2025-10-14 16:21:20|||||||||5
1760458890000|2025-10-14 16:21:30|||||||||2
1760458900000|2025-10-14 16:21:40|20.14|19.98|20.14|19.98|20.14|19.98|20.1|19.94|36
1760458910000|2025-10-14 16:21:50|||||||||24
1760458920000|2025-10-14 16:22:00|||||||||31
1760458930000|2025-10-14 16:22:10|||||||||16
1760458940000|2025-10-14 16:22:20|||||||||2
1760458950000|2025-10-14 16:22:30|||||||||46
1760458960000|2025-10-14 16:22:40|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|32
1760458970000|2025-10-14 16:22:50|20.15|19.99|20.19|20.03|20.19|20.03|20.15|19.99|16
1760458980000|2025-10-14 16:23:00|||||||||4
1760458990000|2025-10-14 16:23:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|68
1760459000000|2025-10-14 16:23:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|9
1760459010000|2025-10-14 16:23:30|||||||||6
1760459020000|2025-10-14 16:23:40|||||||||6
1760459030000|2025-10-14 16:23:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|13
1760459040000|2025-10-14 16:24:00|||||||||6
1760459060000|2025-10-14 16:24:20|||||||||1
1760459070000|2025-10-14 16:24:30|||||||||2
1760459080000|2025-10-14 16:24:40|20.15|19.99|20.15|19.99|20.19|20.03|20.15|19.99|7
1760459090000|2025-10-14 16:24:50|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|2
1760459100000|2025-10-14 16:25:00|20.17|20.01|20.17|20.01|20.19|20.03|20.15|19.99|0
1760459110000|2025-10-14 16:25:10|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|5
1760459120000|2025-10-14 16:25:20|||||||||1
1760459130000|2025-10-14 16:25:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|66
1760459140000|2025-10-14 16:25:40|20.15|19.99|20.19|20.03|20.19|20.03|20.15|19.99|85
1760459150000|2025-10-14 16:25:50|20.17|20.01|20.15|19.99|20.19|20.03|20.15|19.99|7
1760459160000|2025-10-14 16:26:00|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|6
1760459190000|2025-10-14 16:26:30|||||||||25
1760459210000|2025-10-14 16:26:50|||||||||3
1760459220000|2025-10-14 16:27:00|||||||||2
1760459230000|2025-10-14 16:27:10|||||||||2
1760459250000|2025-10-14 16:27:30|||||||||7
1760459260000|2025-10-14 16:27:40|||||||||10
1760459270000|2025-10-14 16:27:50|||||||||6
1760459280000|2025-10-14 16:28:00|||||||||8
1760459290000|2025-10-14 16:28:10|||||||||27
1760459300000|2025-10-14 16:28:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|113
1760459310000|2025-10-14 16:28:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1760459330000|2025-10-14 16:28:50|||||||||2
1760459340000|2025-10-14 16:29:00|||||||||1
1760459360000|2025-10-14 16:29:20|||||||||1
1760459370000|2025-10-14 16:29:30|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|67
1760459380000|2025-10-14 16:29:40|||||||||6
1760459390000|2025-10-14 16:29:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1760459400000|2025-10-14 16:30:00|||||||||27
1760459410000|2025-10-14 16:30:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|22
1760459420000|2025-10-14 16:30:20|||||||||9
1760459430000|2025-10-14 16:30:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|97
1760459440000|2025-10-14 16:30:40|||||||||7
1760459450000|2025-10-14 16:30:50|||||||||5
1760459480000|2025-10-14 16:31:20|||||||||11
1760459490000|2025-10-14 16:31:30|||||||||51
1760459500000|2025-10-14 16:31:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|18
1760459510000|2025-10-14 16:31:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|69
1760459520000|2025-10-14 16:32:00|||||||||27
1760459530000|2025-10-14 16:32:10|||||||||26
1760459540000|2025-10-14 16:32:20|||||||||2
1760459550000|2025-10-14 16:32:30|||||||||10
1760459560000|2025-10-14 16:32:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1760459570000|2025-10-14 16:32:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|111
1760459580000|2025-10-14 16:33:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1760459590000|2025-10-14 16:33:10|||||||||10
1760459600000|2025-10-14 16:33:20|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|9
1760459610000|2025-10-14 16:33:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|4
1760459630000|2025-10-14 16:33:50|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|3
1760459640000|2025-10-14 16:34:00|||||||||1
1760459660000|2025-10-14 16:34:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1760459670000|2025-10-14 16:34:30|||||||||43
1760459680000|2025-10-14 16:34:40|||||||||1
1760459690000|2025-10-14 16:34:50|||||||||3
1760459700000|2025-10-14 16:35:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1760459720000|2025-10-14 16:35:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|46
1760459730000|2025-10-14 16:35:30|||||||||1
1760459740000|2025-10-14 16:35:40|||||||||1
1760459750000|2025-10-14 16:35:50|||||||||5
1760459760000|2025-10-14 16:36:00|||||||||14
1760459770000|2025-10-14 16:36:10|||||||||3
1760459780000|2025-10-14 16:36:20|||||||||5
1760459790000|2025-10-14 16:36:30|||||||||4
1760459800000|2025-10-14 16:36:40|||||||||3
1760459810000|2025-10-14 16:36:50|||||||||4
1760459820000|2025-10-14 16:37:00|||||||||13
1760459830000|2025-10-14 16:37:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|34
1760459840000|2025-10-14 16:37:20|||||||||4
1760459850000|2025-10-14 16:37:30|||||||||18
1760459860000|2025-10-14 16:37:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1760459870000|2025-10-14 16:37:50|||||||||4
1760459880000|2025-10-14 16:38:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|3
1760459900000|2025-10-14 16:38:20|||||||||15
1760459910000|2025-10-14 16:38:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|41
1760459920000|2025-10-14 16:38:40|||||||||48
1760459940000|2025-10-14 16:39:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|37
1760459950000|2025-10-14 16:39:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1760459960000|2025-10-14 16:39:20|||||||||1
1760459990000|2025-10-14 16:39:50|||||||||10
1760460000000|2025-10-14 16:40:00|||||||||3
1760460020000|2025-10-14 16:40:20|||||||||18
1760460050000|2025-10-14 16:40:50|||||||||4
1760460060000|2025-10-14 16:41:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|8
1760460070000|2025-10-14 16:41:10|||||||||10
1760460080000|2025-10-14 16:41:20|20.05|19.89|20.05|19.89|20.09|19.93|20.04|19.88|39
1760460090000|2025-10-14 16:41:30|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|13
1760460100000|2025-10-14 16:41:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|13
1760460110000|2025-10-14 16:41:50|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|26
1760460120000|2025-10-14 16:42:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|19
1760460150000|2025-10-14 16:42:30|||||||||2
1760460160000|2025-10-14 16:42:40|||||||||1
1760460170000|2025-10-14 16:42:50|||||||||15
1760460180000|2025-10-14 16:43:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|7
1760460190000|2025-10-14 16:43:10|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|127
1760460200000|2025-10-14 16:43:20|||||||||5
1760460220000|2025-10-14 16:43:40|||||||||5
1760460230000|2025-10-14 16:43:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|34
1760460240000|2025-10-14 16:44:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|9
1760460250000|2025-10-14 16:44:10|||||||||4
1760460260000|2025-10-14 16:44:20|||||||||2
1760460270000|2025-10-14 16:44:30|||||||||40
1760460280000|2025-10-14 16:44:40|||||||||27
1760460290000|2025-10-14 16:44:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|25
1760460300000|2025-10-14 16:45:00|||||||||38
1760460320000|2025-10-14 16:45:20|||||||||2
1760460330000|2025-10-14 16:45:30|||||||||3
1760460340000|2025-10-14 16:45:40|||||||||7
1760460360000|2025-10-14 16:46:00|||||||||21
1760460370000|2025-10-14 16:46:10|||||||||7
1760460380000|2025-10-14 16:46:20|||||||||5
1760460390000|2025-10-14 16:46:30|||||||||5
1760460400000|2025-10-14 16:46:40|||||||||20
1760460410000|2025-10-14 16:46:50|||||||||5
1760460420000|2025-10-14 16:47:00|||||||||7
1760460430000|2025-10-14 16:47:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|34
1760460440000|2025-10-14 16:47:20|||||||||17
1760460450000|2025-10-14 16:47:30|||||||||3
1760460460000|2025-10-14 16:47:40|||||||||5
1760460470000|2025-10-14 16:47:50|||||||||5
1760460480000|2025-10-14 16:48:00|||||||||49
1760460490000|2025-10-14 16:48:10|||||||||20
1760460500000|2025-10-14 16:48:20|||||||||4
1760460510000|2025-10-14 16:48:30|||||||||2
1760460520000|2025-10-14 16:48:40|||||||||6
1760460530000|2025-10-14 16:48:50|||||||||12
1760460540000|2025-10-14 16:49:00|||||||||13
1760460550000|2025-10-14 16:49:10|||||||||3
1760460560000|2025-10-14 16:49:20|||||||||56
1760460570000|2025-10-14 16:49:30|||||||||10
1760460580000|2025-10-14 16:49:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|55
1760460590000|2025-10-14 16:49:50|||||||||48
1760460600000|2025-10-14 16:50:00|||||||||5
1760460610000|2025-10-14 16:50:10|||||||||1
1760460620000|2025-10-14 16:50:20|20.03|19.87|20.03|19.87|20.04|19.88|19.99|19.83|20
1760460630000|2025-10-14 16:50:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|67
1760460640000|2025-10-14 16:50:40|||||||||5
1760460650000|2025-10-14 16:50:50|||||||||9
1760460660000|2025-10-14 16:51:00|||||||||4
1760460670000|2025-10-14 16:51:10|||||||||26
1760460680000|2025-10-14 16:51:20|||||||||13
1760460690000|2025-10-14 16:51:30|||||||||5
1760460700000|2025-10-14 16:51:40|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|80
1760460710000|2025-10-14 16:51:50|||||||||1
1760460720000|2025-10-14 16:52:00|||||||||2
1760460730000|2025-10-14 16:52:10|||||||||1
1760460740000|2025-10-14 16:52:20|||||||||9
1760460750000|2025-10-14 16:52:30|||||||||7
1760460760000|2025-10-14 16:52:40|||||||||11
1760460770000|2025-10-14 16:52:50|||||||||8
1760460780000|2025-10-14 16:53:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1760460790000|2025-10-14 16:53:10|||||||||37
1760460800000|2025-10-14 16:53:20|||||||||53
1760460810000|2025-10-14 16:53:30|||||||||8
1760460830000|2025-10-14 16:53:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|123
1760460840000|2025-10-14 16:54:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|24
1760460860000|2025-10-14 16:54:20|||||||||1
1760460870000|2025-10-14 16:54:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|35
1760460880000|2025-10-14 16:54:40|||||||||5
1760460900000|2025-10-14 16:55:00|||||||||62
1760460910000|2025-10-14 16:55:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|12
1760460920000|2025-10-14 16:55:20|||||||||30
1760460930000|2025-10-14 16:55:30|||||||||6
1760460940000|2025-10-14 16:55:40|||||||||7
1760460950000|2025-10-14 16:55:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1760460960000|2025-10-14 16:56:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|90
1760460970000|2025-10-14 16:56:10|||||||||2
1760460980000|2025-10-14 16:56:20|||||||||1
1760460990000|2025-10-14 16:56:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1760461000000|2025-10-14 16:56:40|||||||||5
1760461010000|2025-10-14 16:56:50|||||||||14
1760461020000|2025-10-14 16:57:00|||||||||4
1760461040000|2025-10-14 16:57:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|17
1760461050000|2025-10-14 16:57:30|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|30
1760461060000|2025-10-14 16:57:40|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|3
1760461070000|2025-10-14 16:57:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1760461080000|2025-10-14 16:58:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|12
1760461090000|2025-10-14 16:58:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1760461100000|2025-10-14 16:58:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|50
1760461110000|2025-10-14 16:58:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1760461130000|2025-10-14 16:58:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|39
1760461140000|2025-10-14 16:59:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1760461150000|2025-10-14 16:59:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1760461160000|2025-10-14 16:59:20|||||||||10
1760461170000|2025-10-14 16:59:30|||||||||1
1760461180000|2025-10-14 16:59:40|||||||||1
1760461190000|2025-10-14 16:59:50|||||||||8
1760461200000|2025-10-14 17:00:00|||||||||45
1760461210000|2025-10-14 17:00:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|62
1760461220000|2025-10-14 17:00:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1760461230000|2025-10-14 17:00:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|196
1760461260000|2025-10-14 17:01:00|||||||||5
1760461270000|2025-10-14 17:01:10|||||||||30
1760461280000|2025-10-14 17:01:20|||||||||1
1760461290000|2025-10-14 17:01:30|||||||||11
1760461300000|2025-10-14 17:01:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1760461310000|2025-10-14 17:01:50|||||||||2
1760461320000|2025-10-14 17:02:00|||||||||24
1760461330000|2025-10-14 17:02:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|12
1760461340000|2025-10-14 17:02:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1760461350000|2025-10-14 17:02:30|||||||||13
1760461360000|2025-10-14 17:02:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|3
1760461370000|2025-10-14 17:02:50|||||||||10
1760461380000|2025-10-14 17:03:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|56
1760461390000|2025-10-14 17:03:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|28
1760461400000|2025-10-14 17:03:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|13
1760461410000|2025-10-14 17:03:30|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|7
1760461420000|2025-10-14 17:03:40|||||||||2
1760461430000|2025-10-14 17:03:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|41
1760461440000|2025-10-14 17:04:00|||||||||5
1760461450000|2025-10-14 17:04:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|49
1760461460000|2025-10-14 17:04:20|||||||||2
1760461470000|2025-10-14 17:04:30|||||||||1
1760461480000|2025-10-14 17:04:40|||||||||7
1760461490000|2025-10-14 17:04:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|40
1760461500000|2025-10-14 17:05:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|8
1760461510000|2025-10-14 17:05:10|||||||||53
1760461520000|2025-10-14 17:05:20|||||||||13
1760461530000|2025-10-14 17:05:30|||||||||2
1760461540000|2025-10-14 17:05:40|||||||||7
1760461550000|2025-10-14 17:05:50|||||||||3
1760461560000|2025-10-14 17:06:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1760461570000|2025-10-14 17:06:10|||||||||14
1760461580000|2025-10-14 17:06:20|||||||||3
1760461590000|2025-10-14 17:06:30|||||||||3
1760461600000|2025-10-14 17:06:40|||||||||4
1760461610000|2025-10-14 17:06:50|||||||||27
1760461620000|2025-10-14 17:07:00|||||||||4
1760461630000|2025-10-14 17:07:10|||||||||13
1760461640000|2025-10-14 17:07:20|||||||||2
1760461650000|2025-10-14 17:07:30|||||||||4
1760461660000|2025-10-14 17:07:40|||||||||4
1760461670000|2025-10-14 17:07:50|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|3
1760461680000|2025-10-14 17:08:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|39
1760461690000|2025-10-14 17:08:10|||||||||11
1760461700000|2025-10-14 17:08:20|||||||||7
1760461710000|2025-10-14 17:08:30|||||||||3
1760461720000|2025-10-14 17:08:40|||||||||6
1760461740000|2025-10-14 17:09:00|||||||||5
1760461750000|2025-10-14 17:09:10|||||||||18
1760461760000|2025-10-14 17:09:20|||||||||18
1760461770000|2025-10-14 17:09:30|||||||||3
1760461780000|2025-10-14 17:09:40|||||||||5
1760461790000|2025-10-14 17:09:50|||||||||9
1760461800000|2025-10-14 17:10:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|66
1760461810000|2025-10-14 17:10:10|||||||||7
1760461820000|2025-10-14 17:10:20|||||||||3
1760461830000|2025-10-14 17:10:30|||||||||11
1760461840000|2025-10-14 17:10:40|||||||||3
1760461850000|2025-10-14 17:10:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|54
1760461860000|2025-10-14 17:11:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|23
1760461870000|2025-10-14 17:11:10|||||||||5
1760461890000|2025-10-14 17:11:30|||||||||8
1760461900000|2025-10-14 17:11:40|||||||||12
1760461920000|2025-10-14 17:12:00|||||||||7
1760461930000|2025-10-14 17:12:10|||||||||62
1760461940000|2025-10-14 17:12:20|||||||||77
1760461950000|2025-10-14 17:12:30|||||||||2
1760461960000|2025-10-14 17:12:40|||||||||5
1760461970000|2025-10-14 17:12:50|||||||||37
1760461990000|2025-10-14 17:13:10|||||||||3
1760462000000|2025-10-14 17:13:20|||||||||1
1760462010000|2025-10-14 17:13:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760462020000|2025-10-14 17:13:40|||||||||1
1760462040000|2025-10-14 17:14:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760462050000|2025-10-14 17:14:10|||||||||42
1760462070000|2025-10-14 17:14:30|||||||||3
1760462080000|2025-10-14 17:14:40|||||||||1
1760462090000|2025-10-14 17:14:50|||||||||10
1760462100000|2025-10-14 17:15:00|||||||||7
1760462110000|2025-10-14 17:15:10|||||||||3
1760462120000|2025-10-14 17:15:20|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|81
1760462130000|2025-10-14 17:15:30|||||||||3
1760462140000|2025-10-14 17:15:40|||||||||7
1760462150000|2025-10-14 17:15:50|||||||||5
1760462170000|2025-10-14 17:16:10|||||||||1
1760462180000|2025-10-14 17:16:20|||||||||1
1760462190000|2025-10-14 17:16:30|||||||||15
1760462200000|2025-10-14 17:16:40|||||||||2
1760462210000|2025-10-14 17:16:50|||||||||6
1760462220000|2025-10-14 17:17:00|||||||||24
1760462230000|2025-10-14 17:17:10|||||||||5
1760462240000|2025-10-14 17:17:20|||||||||3
1760462250000|2025-10-14 17:17:30|||||||||26
1760462260000|2025-10-14 17:17:40|||||||||1
1760462270000|2025-10-14 17:17:50|||||||||9
1760462280000|2025-10-14 17:18:00|||||||||7
1760462290000|2025-10-14 17:18:10|||||||||2
1760462300000|2025-10-14 17:18:20|||||||||13
1760462310000|2025-10-14 17:18:30|||||||||6
1760462320000|2025-10-14 17:18:40|||||||||3
1760462330000|2025-10-14 17:18:50|||||||||2
1760462340000|2025-10-14 17:19:00|||||||||29
1760462350000|2025-10-14 17:19:10|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|5
1760462360000|2025-10-14 17:19:20|||||||||1
1760462370000|2025-10-14 17:19:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|113
1760462380000|2025-10-14 17:19:40|||||||||8
1760462390000|2025-10-14 17:19:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|35
1760462400000|2025-10-14 17:20:00|||||||||1
1760462420000|2025-10-14 17:20:20|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|19
1760462430000|2025-10-14 17:20:30|19.95|19.79|19.93|19.77|19.98|19.82|19.93|19.77|0
1760462440000|2025-10-14 17:20:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1760462450000|2025-10-14 17:20:50|||||||||5
1760462460000|2025-10-14 17:21:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|42
1760462470000|2025-10-14 17:21:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1760462490000|2025-10-14 17:21:30|||||||||5
1760462540000|2025-10-14 17:22:20|||||||||2
1760462550000|2025-10-14 17:22:30|||||||||17
1760462560000|2025-10-14 17:22:40|||||||||3
1760462570000|2025-10-14 17:22:50|||||||||8
1760462590000|2025-10-14 17:23:10|||||||||2
1760462600000|2025-10-14 17:23:20|||||||||3
1760462610000|2025-10-14 17:23:30|||||||||1
1760462620000|2025-10-14 17:23:40|||||||||10
1760462630000|2025-10-14 17:23:50|||||||||29
1760462640000|2025-10-14 17:24:00|||||||||5
1760462650000|2025-10-14 17:24:10|||||||||9
1760462660000|2025-10-14 17:24:20|||||||||2
1760462670000|2025-10-14 17:24:30|||||||||22
1760462680000|2025-10-14 17:24:40|||||||||6
1760462690000|2025-10-14 17:24:50|||||||||23
1760462700000|2025-10-14 17:25:00|||||||||30
1760462710000|2025-10-14 17:25:10|||||||||6
1760462720000|2025-10-14 17:25:20|||||||||6
1760462730000|2025-10-14 17:25:30|||||||||3
1760462740000|2025-10-14 17:25:40|||||||||15
1760462750000|2025-10-14 17:25:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|33
1760462760000|2025-10-14 17:26:00|||||||||39
1760462770000|2025-10-14 17:26:10|||||||||26
1760462780000|2025-10-14 17:26:20|||||||||9
1760462790000|2025-10-14 17:26:30|||||||||17
1760462800000|2025-10-14 17:26:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760462820000|2025-10-14 17:27:00|||||||||4
1760462860000|2025-10-14 17:27:40|||||||||7
1760462870000|2025-10-14 17:27:50|||||||||5
1760462890000|2025-10-14 17:28:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|18
1760462910000|2025-10-14 17:28:30|||||||||14
1760462920000|2025-10-14 17:28:40|||||||||6
1760462930000|2025-10-14 17:28:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1760462940000|2025-10-14 17:29:00|||||||||19
1760462950000|2025-10-14 17:29:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|9
1760462960000|2025-10-14 17:29:20|||||||||3
1760462970000|2025-10-14 17:29:30|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|10
1760462990000|2025-10-14 17:29:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1760463000000|2025-10-14 17:30:00|||||||||8
1760463020000|2025-10-14 17:30:20|||||||||3
1760463040000|2025-10-14 17:30:40|||||||||2
1760463050000|2025-10-14 17:30:50|||||||||6
1760463060000|2025-10-14 17:31:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|8
1760463070000|2025-10-14 17:31:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|15
1760463080000|2025-10-14 17:31:20|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|15
1760463090000|2025-10-14 17:31:30|||||||||11
1760463100000|2025-10-14 17:31:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1760463110000|2025-10-14 17:31:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|45
1760463120000|2025-10-14 17:32:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|3
1760463130000|2025-10-14 17:32:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1760463140000|2025-10-14 17:32:20|||||||||14
1760463150000|2025-10-14 17:32:30|||||||||1
1760463170000|2025-10-14 17:32:50|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|11
1760463180000|2025-10-14 17:33:00|||||||||1
1760463190000|2025-10-14 17:33:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|17
1760463200000|2025-10-14 17:33:20|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|0
1760463260000|2025-10-14 17:34:20|||||||||16
1760463270000|2025-10-14 17:34:30|||||||||42
1760463280000|2025-10-14 17:34:40|||||||||27
1760463290000|2025-10-14 17:34:50|||||||||7
1760463310000|2025-10-14 17:35:10|||||||||9
1760463320000|2025-10-14 17:35:20|||||||||2
1760463330000|2025-10-14 17:35:30|||||||||2
1760463340000|2025-10-14 17:35:40|||||||||4
1760463350000|2025-10-14 17:35:50|||||||||4
1760463360000|2025-10-14 17:36:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|11
1760463370000|2025-10-14 17:36:10|||||||||4
1760463390000|2025-10-14 17:36:30|||||||||4
1760463410000|2025-10-14 17:36:50|||||||||3
1760463420000|2025-10-14 17:37:00|||||||||58
1760463430000|2025-10-14 17:37:10|||||||||1
1760463440000|2025-10-14 17:37:20|||||||||22
1760463450000|2025-10-14 17:37:30|||||||||19
1760463460000|2025-10-14 17:37:40|||||||||11
1760463470000|2025-10-14 17:37:50|||||||||33
1760463480000|2025-10-14 17:38:00|||||||||41
1760463490000|2025-10-14 17:38:10|||||||||43
1760463500000|2025-10-14 17:38:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|120
1760463510000|2025-10-14 17:38:30|||||||||24
1760463520000|2025-10-14 17:38:40|||||||||9
1760463530000|2025-10-14 17:38:50|||||||||83
1760463540000|2025-10-14 17:39:00|||||||||24
1760463550000|2025-10-14 17:39:10|||||||||2
1760463570000|2025-10-14 17:39:30|||||||||39
1760463580000|2025-10-14 17:39:40|||||||||10
1760463590000|2025-10-14 17:39:50|||||||||5
1760463610000|2025-10-14 17:40:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|23
1760463620000|2025-10-14 17:40:20|||||||||22
1760463630000|2025-10-14 17:40:30|||||||||3
1760463640000|2025-10-14 17:40:40|||||||||1
1760463650000|2025-10-14 17:40:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1760463660000|2025-10-14 17:41:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1760463670000|2025-10-14 17:41:10|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|7
1760463680000|2025-10-14 17:41:20|||||||||11
1760463710000|2025-10-14 17:41:50|||||||||6
1760463720000|2025-10-14 17:42:00|||||||||1
1760463730000|2025-10-14 17:42:10|||||||||5
1760463740000|2025-10-14 17:42:20|||||||||1
1760463750000|2025-10-14 17:42:30|||||||||5
1760463770000|2025-10-14 17:42:50|||||||||6
1760463780000|2025-10-14 17:43:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|26
1760463790000|2025-10-14 17:43:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1760463820000|2025-10-14 17:43:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1760463830000|2025-10-14 17:43:50|||||||||8
1760463840000|2025-10-14 17:44:00|||||||||4
1760463850000|2025-10-14 17:44:10|||||||||4
1760463860000|2025-10-14 17:44:20|||||||||3
1760463870000|2025-10-14 17:44:30|||||||||4
1760463880000|2025-10-14 17:44:40|||||||||3
1760463890000|2025-10-14 17:44:50|||||||||13
1760463900000|2025-10-14 17:45:00|||||||||17
1760463910000|2025-10-14 17:45:10|||||||||10
1760463920000|2025-10-14 17:45:20|||||||||5
1760463940000|2025-10-14 17:45:40|||||||||8
1760463950000|2025-10-14 17:45:50|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|130
1760463960000|2025-10-14 17:46:00|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|13
1760463970000|2025-10-14 17:46:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1760464010000|2025-10-14 17:46:50|||||||||8
1760464020000|2025-10-14 17:47:00|||||||||13
1760464050000|2025-10-14 17:47:30|||||||||27
1760464060000|2025-10-14 17:47:40|||||||||1
1760464070000|2025-10-14 17:47:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1760464080000|2025-10-14 17:48:00|||||||||10
1760464090000|2025-10-14 17:48:10|||||||||1
1760464100000|2025-10-14 17:48:20|||||||||8
1760464110000|2025-10-14 17:48:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|521
1760464120000|2025-10-14 17:48:40|||||||||16
1760464130000|2025-10-14 17:48:50|||||||||14
1760464140000|2025-10-14 17:49:00|||||||||4
1760464150000|2025-10-14 17:49:10|||||||||1
1760464160000|2025-10-14 17:49:20|||||||||3
1760464170000|2025-10-14 17:49:30|||||||||2
1760464180000|2025-10-14 17:49:40|||||||||2
1760464190000|2025-10-14 17:49:50|||||||||4
1760464200000|2025-10-14 17:50:00|||||||||8
1760464210000|2025-10-14 17:50:10|||||||||9
1760464220000|2025-10-14 17:50:20|||||||||2
1760464230000|2025-10-14 17:50:30|||||||||5
1760464240000|2025-10-14 17:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1760464250000|2025-10-14 17:50:50|||||||||4
1760464260000|2025-10-14 17:51:00|||||||||9
1760464270000|2025-10-14 17:51:10|||||||||18
1760464280000|2025-10-14 17:51:20|||||||||1
1760464290000|2025-10-14 17:51:30|||||||||4
1760464310000|2025-10-14 17:51:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1760464320000|2025-10-14 17:52:00|||||||||28
1760464330000|2025-10-14 17:52:10|||||||||44
1760464340000|2025-10-14 17:52:20|||||||||7
1760464350000|2025-10-14 17:52:30|||||||||19
1760464360000|2025-10-14 17:52:40|||||||||11
1760464370000|2025-10-14 17:52:50|||||||||2
1760464380000|2025-10-14 17:53:00|||||||||2
1760464390000|2025-10-14 17:53:10|||||||||7
1760464400000|2025-10-14 17:53:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|110
1760464420000|2025-10-14 17:53:40|||||||||31
1760464460000|2025-10-14 17:54:20|||||||||1
1760464470000|2025-10-14 17:54:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1760464480000|2025-10-14 17:54:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|20
1760464490000|2025-10-14 17:54:50|||||||||5
1760464510000|2025-10-14 17:55:10|||||||||1
1760464530000|2025-10-14 17:55:30|||||||||10
1760464550000|2025-10-14 17:55:50|||||||||2
1760464560000|2025-10-14 17:56:00|||||||||3
1760464580000|2025-10-14 17:56:20|||||||||4
1760464590000|2025-10-14 17:56:30|||||||||10
1760464600000|2025-10-14 17:56:40|||||||||1
1760464610000|2025-10-14 17:56:50|||||||||2
1760464620000|2025-10-14 17:57:00|||||||||1
1760464630000|2025-10-14 17:57:10|||||||||6
1760464660000|2025-10-14 17:57:40|||||||||8
1760464670000|2025-10-14 17:57:50|||||||||1
1760464680000|2025-10-14 17:58:00|||||||||9
1760464690000|2025-10-14 17:58:10|||||||||11
1760464700000|2025-10-14 17:58:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|54
1760464710000|2025-10-14 17:58:30|||||||||6
1760464750000|2025-10-14 17:59:10|||||||||5
1760464770000|2025-10-14 17:59:30|||||||||3
1760464790000|2025-10-14 17:59:50|||||||||3
1760464800000|2025-10-14 18:00:00|||||||||1
1760464810000|2025-10-14 18:00:10|||||||||12
1760464820000|2025-10-14 18:00:20|||||||||7
1760464830000|2025-10-14 18:00:30|||||||||2
1760464840000|2025-10-14 18:00:40|||||||||17
1760464850000|2025-10-14 18:00:50|||||||||2
1760464870000|2025-10-14 18:01:10|||||||||4
1760464880000|2025-10-14 18:01:20|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|22
1760464890000|2025-10-14 18:01:30|||||||||10
1760464900000|2025-10-14 18:01:40|||||||||1
1760464910000|2025-10-14 18:01:50|||||||||9
1760464920000|2025-10-14 18:02:00|||||||||3
1760464930000|2025-10-14 18:02:10|||||||||7
1760464940000|2025-10-14 18:02:20|||||||||12
1760464950000|2025-10-14 18:02:30|||||||||171
1760464960000|2025-10-14 18:02:40|||||||||3
1760464970000|2025-10-14 18:02:50|||||||||1
1760464980000|2025-10-14 18:03:00|||||||||1
1760465000000|2025-10-14 18:03:20|||||||||1
1760465010000|2025-10-14 18:03:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1760465020000|2025-10-14 18:03:40|||||||||2
1760465030000|2025-10-14 18:03:50|||||||||64
1760465040000|2025-10-14 18:04:00|||||||||1
1760465050000|2025-10-14 18:04:10|||||||||1
1760465060000|2025-10-14 18:04:20|||||||||24
1760465080000|2025-10-14 18:04:40|||||||||21
1760465100000|2025-10-14 18:05:00|||||||||36
1760465110000|2025-10-14 18:05:10|||||||||3
1760465120000|2025-10-14 18:05:20|||||||||2
1760465140000|2025-10-14 18:05:40|||||||||7
1760465150000|2025-10-14 18:05:50|||||||||25
1760465160000|2025-10-14 18:06:00|||||||||7
1760465170000|2025-10-14 18:06:10|||||||||6
1760465180000|2025-10-14 18:06:20|||||||||9
1760465190000|2025-10-14 18:06:30|||||||||28
1760465200000|2025-10-14 18:06:40|||||||||23
1760465210000|2025-10-14 18:06:50|||||||||23
1760465220000|2025-10-14 18:07:00|||||||||30
1760465240000|2025-10-14 18:07:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1760465250000|2025-10-14 18:07:30|||||||||5
1760465290000|2025-10-14 18:08:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|25
1760465300000|2025-10-14 18:08:20|||||||||2
1760465310000|2025-10-14 18:08:30|||||||||1
1760465320000|2025-10-14 18:08:40|||||||||18
1760465340000|2025-10-14 18:09:00|||||||||2
1760465350000|2025-10-14 18:09:10|||||||||50
1760465370000|2025-10-14 18:09:30|||||||||3
1760465390000|2025-10-14 18:09:50|||||||||2
1760465400000|2025-10-14 18:10:00|||||||||16
1760465410000|2025-10-14 18:10:10|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|5
1760465420000|2025-10-14 18:10:20|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|1
1760465430000|2025-10-14 18:10:30|||||||||1
1760465440000|2025-10-14 18:10:40|||||||||53
1760465450000|2025-10-14 18:10:50|||||||||11
1760465460000|2025-10-14 18:11:00|||||||||12
1760465480000|2025-10-14 18:11:20|||||||||8
1760465510000|2025-10-14 18:11:50|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|0
1760465520000|2025-10-14 18:12:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|5
1760465530000|2025-10-14 18:12:10|||||||||4
1760465540000|2025-10-14 18:12:20|||||||||2
1760465570000|2025-10-14 18:12:50|||||||||3
1760465580000|2025-10-14 18:13:00|||||||||1
1760465590000|2025-10-14 18:13:10|||||||||4
1760465600000|2025-10-14 18:13:20|||||||||14
1760465610000|2025-10-14 18:13:30|||||||||32
1760465620000|2025-10-14 18:13:40|||||||||4
1760465630000|2025-10-14 18:13:50|||||||||35
1760465640000|2025-10-14 18:14:00|||||||||8
1760465650000|2025-10-14 18:14:10|||||||||22
1760465670000|2025-10-14 18:14:30|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|5
1760465680000|2025-10-14 18:14:40|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|40
1760465690000|2025-10-14 18:14:50|||||||||14
1760465700000|2025-10-14 18:15:00|||||||||2
1760465710000|2025-10-14 18:15:10|||||||||12
1760465740000|2025-10-14 18:15:40|||||||||2
1760465750000|2025-10-14 18:15:50|||||||||39
1760465760000|2025-10-14 18:16:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|13
1760465770000|2025-10-14 18:16:10|19.98|19.82|20.01|19.85|20.03|19.87|19.98|19.82|3
1760465780000|2025-10-14 18:16:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1760465790000|2025-10-14 18:16:30|||||||||14
1760465800000|2025-10-14 18:16:40|||||||||1
1760465810000|2025-10-14 18:16:50|||||||||10
1760465820000|2025-10-14 18:17:00|||||||||60
1760465830000|2025-10-14 18:17:10|||||||||3
1760465840000|2025-10-14 18:17:20|||||||||5
1760465860000|2025-10-14 18:17:40|||||||||1
1760465870000|2025-10-14 18:17:50|||||||||6
1760465890000|2025-10-14 18:18:10|||||||||2
1760465900000|2025-10-14 18:18:20|||||||||48
1760465910000|2025-10-14 18:18:30|||||||||9
1760465920000|2025-10-14 18:18:40|||||||||7
1760465930000|2025-10-14 18:18:50|||||||||4
1760465940000|2025-10-14 18:19:00|||||||||91
1760465950000|2025-10-14 18:19:10|||||||||1
1760465980000|2025-10-14 18:19:40|||||||||6
1760465990000|2025-10-14 18:19:50|||||||||2
1760466010000|2025-10-14 18:20:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1760466020000|2025-10-14 18:20:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1760466040000|2025-10-14 18:20:40|||||||||4
1760466050000|2025-10-14 18:20:50|||||||||1
1760466060000|2025-10-14 18:21:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|42
1760466070000|2025-10-14 18:21:10|||||||||17
1760466080000|2025-10-14 18:21:20|||||||||6
1760466090000|2025-10-14 18:21:30|||||||||9
1760466100000|2025-10-14 18:21:40|||||||||4
1760466120000|2025-10-14 18:22:00|||||||||2
1760466130000|2025-10-14 18:22:10|||||||||15
1760466140000|2025-10-14 18:22:20|||||||||3
1760466160000|2025-10-14 18:22:40|||||||||5
1760466170000|2025-10-14 18:22:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|24
1760466180000|2025-10-14 18:23:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1760466210000|2025-10-14 18:23:30|||||||||32
1760466220000|2025-10-14 18:23:40|||||||||13
1760466230000|2025-10-14 18:23:50|||||||||10
1760466240000|2025-10-14 18:24:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1760466250000|2025-10-14 18:24:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|20
1760466260000|2025-10-14 18:24:20|20.01|19.85|19.98|19.82|20.03|19.87|19.98|19.82|0
1760466270000|2025-10-14 18:24:30|||||||||2
1760466280000|2025-10-14 18:24:40|||||||||2
1760466290000|2025-10-14 18:24:50|||||||||7
1760466300000|2025-10-14 18:25:00|||||||||2
1760466310000|2025-10-14 18:25:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1760466320000|2025-10-14 18:25:20|||||||||21
1760466330000|2025-10-14 18:25:30|||||||||59
1760466340000|2025-10-14 18:25:40|||||||||15
1760466370000|2025-10-14 18:26:10|||||||||1
1760466380000|2025-10-14 18:26:20|||||||||7
1760466390000|2025-10-14 18:26:30|||||||||4
1760466400000|2025-10-14 18:26:40|||||||||1
1760466410000|2025-10-14 18:26:50|||||||||2
1760466430000|2025-10-14 18:27:10|||||||||2
1760466440000|2025-10-14 18:27:20|||||||||10
1760466450000|2025-10-14 18:27:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|19
1760466460000|2025-10-14 18:27:40|||||||||10
1760466470000|2025-10-14 18:27:50|||||||||9
1760466480000|2025-10-14 18:28:00|||||||||14
1760466490000|2025-10-14 18:28:10|||||||||4
1760466500000|2025-10-14 18:28:20|||||||||76
1760466510000|2025-10-14 18:28:30|||||||||4
1760466520000|2025-10-14 18:28:40|||||||||45
1760466530000|2025-10-14 18:28:50|||||||||22
1760466550000|2025-10-14 18:29:10|||||||||10
1760466560000|2025-10-14 18:29:20|||||||||6
1760466570000|2025-10-14 18:29:30|||||||||4
1760466580000|2025-10-14 18:29:40|||||||||26
1760466590000|2025-10-14 18:29:50|||||||||34
1760466600000|2025-10-14 18:30:00|||||||||214
1760466610000|2025-10-14 18:30:10|||||||||5
1760466630000|2025-10-14 18:30:30|||||||||3
1760466640000|2025-10-14 18:30:40|||||||||8
1760466650000|2025-10-14 18:30:50|||||||||10
1760466660000|2025-10-14 18:31:00|||||||||36
1760466670000|2025-10-14 18:31:10|||||||||33
1760466700000|2025-10-14 18:31:40|||||||||63
1760466710000|2025-10-14 18:31:50|||||||||7
1760466720000|2025-10-14 18:32:00|||||||||5
1760466750000|2025-10-14 18:32:30|||||||||4
1760466770000|2025-10-14 18:32:50|||||||||1
1760466780000|2025-10-14 18:33:00|||||||||12
1760466800000|2025-10-14 18:33:20|||||||||44
1760466810000|2025-10-14 18:33:30|||||||||3
1760466820000|2025-10-14 18:33:40|||||||||1
1760466830000|2025-10-14 18:33:50|||||||||9
1760466840000|2025-10-14 18:34:00|||||||||86
1760466850000|2025-10-14 18:34:10|||||||||17
1760466860000|2025-10-14 18:34:20|||||||||1
1760466870000|2025-10-14 18:34:30|||||||||1
1760466880000|2025-10-14 18:34:40|||||||||1
1760466890000|2025-10-14 18:34:50|||||||||38
1760466900000|2025-10-14 18:35:00|||||||||7
1760466910000|2025-10-14 18:35:10|||||||||5
1760466920000|2025-10-14 18:35:20|||||||||16
1760466940000|2025-10-14 18:35:40|||||||||1
1760466950000|2025-10-14 18:35:50|||||||||34
1760466960000|2025-10-14 18:36:00|||||||||16
1760466970000|2025-10-14 18:36:10|||||||||1
1760466980000|2025-10-14 18:36:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1760467010000|2025-10-14 18:36:50|||||||||2
1760467020000|2025-10-14 18:37:00|||||||||6
1760467030000|2025-10-14 18:37:10|||||||||21
1760467050000|2025-10-14 18:37:30|||||||||3
1760467060000|2025-10-14 18:37:40|||||||||9
1760467070000|2025-10-14 18:37:50|||||||||3
1760467080000|2025-10-14 18:38:00|||||||||15
1760467090000|2025-10-14 18:38:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|33
1760467100000|2025-10-14 18:38:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|218
1760467110000|2025-10-14 18:38:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|71
1760467120000|2025-10-14 18:38:40|||||||||16
1760467160000|2025-10-14 18:39:20|||||||||2
1760467170000|2025-10-14 18:39:30|||||||||24
1760467190000|2025-10-14 18:39:50|||||||||5
1760467200000|2025-10-14 18:40:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|45
1760467220000|2025-10-14 18:40:20|||||||||2
1760467230000|2025-10-14 18:40:30|||||||||4
1760467240000|2025-10-14 18:40:40|||||||||2
1760467250000|2025-10-14 18:40:50|||||||||5
1760467260000|2025-10-14 18:41:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|47
1760467270000|2025-10-14 18:41:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|15
1760467280000|2025-10-14 18:41:20|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|8
1760467290000|2025-10-14 18:41:30|||||||||14
1760467300000|2025-10-14 18:41:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|27
1760467310000|2025-10-14 18:41:50|||||||||9
1760467320000|2025-10-14 18:42:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1760467330000|2025-10-14 18:42:10|||||||||27
1760467340000|2025-10-14 18:42:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|14
1760467350000|2025-10-14 18:42:30|||||||||4
1760467360000|2025-10-14 18:42:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1760467370000|2025-10-14 18:42:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1760467380000|2025-10-14 18:43:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|6
1760467390000|2025-10-14 18:43:10|||||||||3
1760467410000|2025-10-14 18:43:30|||||||||20
1760467420000|2025-10-14 18:43:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|79
1760467430000|2025-10-14 18:43:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|14
1760467440000|2025-10-14 18:44:00|||||||||5
1760467450000|2025-10-14 18:44:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|68
1760467460000|2025-10-14 18:44:20|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|7
1760467490000|2025-10-14 18:44:50|||||||||3
1760467500000|2025-10-14 18:45:00|||||||||17
1760467510000|2025-10-14 18:45:10|||||||||11
1760467520000|2025-10-14 18:45:20|||||||||1
1760467530000|2025-10-14 18:45:30|||||||||1
1760467540000|2025-10-14 18:45:40|||||||||15
1760467560000|2025-10-14 18:46:00|||||||||16
1760467570000|2025-10-14 18:46:10|||||||||31
1760467580000|2025-10-14 18:46:20|||||||||8
1760467590000|2025-10-14 18:46:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|62
1760467600000|2025-10-14 18:46:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1760467610000|2025-10-14 18:46:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|7
1760467620000|2025-10-14 18:47:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|13
1760467630000|2025-10-14 18:47:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|14
1760467640000|2025-10-14 18:47:20|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|9
1760467650000|2025-10-14 18:47:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1760467660000|2025-10-14 18:47:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1760467670000|2025-10-14 18:47:50|||||||||1
1760467680000|2025-10-14 18:48:00|||||||||5
1760467690000|2025-10-14 18:48:10|||||||||8
1760467700000|2025-10-14 18:48:20|||||||||2
1760467710000|2025-10-14 18:48:30|||||||||8
1760467720000|2025-10-14 18:48:40|||||||||6
1760467740000|2025-10-14 18:49:00|||||||||1
1760467750000|2025-10-14 18:49:10|||||||||5
1760467760000|2025-10-14 18:49:20|||||||||15
1760467780000|2025-10-14 18:49:40|||||||||1
1760467790000|2025-10-14 18:49:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|35
1760467800000|2025-10-14 18:50:00|20.03|19.87|20.03|19.87|20.08|19.92|20.03|19.87|47
1760467810000|2025-10-14 18:50:10|||||||||2
1760467820000|2025-10-14 18:50:20|||||||||6
1760467830000|2025-10-14 18:50:30|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|24
1760467840000|2025-10-14 18:50:40|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|3
1760467850000|2025-10-14 18:50:50|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|0
1760467860000|2025-10-14 18:51:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1760467870000|2025-10-14 18:51:10|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|3
1760467880000|2025-10-14 18:51:20|||||||||4
1760467900000|2025-10-14 18:51:40|||||||||5
1760467910000|2025-10-14 18:51:50|||||||||23
1760467930000|2025-10-14 18:52:10|||||||||6
1760467940000|2025-10-14 18:52:20|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|51
1760467960000|2025-10-14 18:52:40|||||||||7
1760467970000|2025-10-14 18:52:50|||||||||1
1760467980000|2025-10-14 18:53:00|||||||||7
1760467990000|2025-10-14 18:53:10|||||||||1
1760468010000|2025-10-14 18:53:30|||||||||6
1760468020000|2025-10-14 18:53:40|||||||||19
1760468030000|2025-10-14 18:53:50|||||||||23
1760468040000|2025-10-14 18:54:00|||||||||15
1760468050000|2025-10-14 18:54:10|||||||||22
1760468060000|2025-10-14 18:54:20|||||||||19
1760468070000|2025-10-14 18:54:30|||||||||23
1760468100000|2025-10-14 18:55:00|||||||||4
1760468110000|2025-10-14 18:55:10|||||||||5
1760468120000|2025-10-14 18:55:20|||||||||10
1760468130000|2025-10-14 18:55:30|||||||||9
1760468140000|2025-10-14 18:55:40|||||||||5
1760468150000|2025-10-14 18:55:50|||||||||1
1760468160000|2025-10-14 18:56:00|||||||||13
1760468170000|2025-10-14 18:56:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|75
1760468200000|2025-10-14 18:56:40|||||||||1
1760468210000|2025-10-14 18:56:50|||||||||5
1760468220000|2025-10-14 18:57:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|22
1760468230000|2025-10-14 18:57:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|6
1760468250000|2025-10-14 18:57:30|||||||||1
1760468260000|2025-10-14 18:57:40|||||||||1
1760468270000|2025-10-14 18:57:50|||||||||5
1760468290000|2025-10-14 18:58:10|||||||||1
1760468300000|2025-10-14 18:58:20|||||||||4
1760468340000|2025-10-14 18:59:00|||||||||20
1760468350000|2025-10-14 18:59:10|||||||||11
1760468360000|2025-10-14 18:59:20|||||||||2
1760468380000|2025-10-14 18:59:40|||||||||5
1760468390000|2025-10-14 18:59:50|||||||||11
1760468400000|2025-10-14 19:00:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|9
1760468410000|2025-10-14 19:00:10|||||||||13
1760468450000|2025-10-14 19:00:50|||||||||7
1760468470000|2025-10-14 19:01:10|||||||||3
1760468480000|2025-10-14 19:01:20|||||||||2
1760468490000|2025-10-14 19:01:30|||||||||1
1760468500000|2025-10-14 19:01:40|||||||||2
1760468510000|2025-10-14 19:01:50|||||||||9
1760468520000|2025-10-14 19:02:00|||||||||8
1760468530000|2025-10-14 19:02:10|||||||||1
1760468540000|2025-10-14 19:02:20|||||||||1
1760468550000|2025-10-14 19:02:30|||||||||22
1760468560000|2025-10-14 19:02:40|||||||||11
1760468570000|2025-10-14 19:02:50|||||||||9
1760468590000|2025-10-14 19:03:10|||||||||2
1760468600000|2025-10-14 19:03:20|||||||||1
1760468610000|2025-10-14 19:03:30|||||||||5
1760468630000|2025-10-14 19:03:50|||||||||2
1760468640000|2025-10-14 19:04:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1760468650000|2025-10-14 19:04:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1760468660000|2025-10-14 19:04:20|||||||||4
1760468670000|2025-10-14 19:04:30|||||||||3
1760468680000|2025-10-14 19:04:40|||||||||3
1760468690000|2025-10-14 19:04:50|||||||||1
1760468700000|2025-10-14 19:05:00|||||||||1
1760468710000|2025-10-14 19:05:10|||||||||10
1760468720000|2025-10-14 19:05:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|25
1760468730000|2025-10-14 19:05:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|16
1760468740000|2025-10-14 19:05:40|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|19
1760468750000|2025-10-14 19:05:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1760468760000|2025-10-14 19:06:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|1
1760468770000|2025-10-14 19:06:10|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|4
1760468780000|2025-10-14 19:06:20|||||||||2
1760468790000|2025-10-14 19:06:30|||||||||28
1760468820000|2025-10-14 19:07:00|||||||||44
1760468830000|2025-10-14 19:07:10|||||||||1
1760468840000|2025-10-14 19:07:20|||||||||49
1760468850000|2025-10-14 19:07:30|||||||||3
1760468860000|2025-10-14 19:07:40|||||||||10
1760468880000|2025-10-14 19:08:00|||||||||10
1760468890000|2025-10-14 19:08:10|||||||||1
1760468900000|2025-10-14 19:08:20|||||||||5
1760468930000|2025-10-14 19:08:50|||||||||3
1760468940000|2025-10-14 19:09:00|||||||||1
1760468960000|2025-10-14 19:09:20|||||||||7
1760468970000|2025-10-14 19:09:30|||||||||13
1760468990000|2025-10-14 19:09:50|||||||||22
1760469000000|2025-10-14 19:10:00|||||||||7
1760469010000|2025-10-14 19:10:10|||||||||3
1760469030000|2025-10-14 19:10:30|||||||||23
1760469040000|2025-10-14 19:10:40|||||||||25
1760469050000|2025-10-14 19:10:50|||||||||8
1760469060000|2025-10-14 19:11:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|72
1760469070000|2025-10-14 19:11:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|48
1760469080000|2025-10-14 19:11:20|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|4
1760469100000|2025-10-14 19:11:40|||||||||18
1760469110000|2025-10-14 19:11:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1760469120000|2025-10-14 19:12:00|||||||||13
1760469130000|2025-10-14 19:12:10|||||||||1
1760469150000|2025-10-14 19:12:30|||||||||1
1760469160000|2025-10-14 19:12:40|||||||||2
1760469180000|2025-10-14 19:13:00|||||||||32
1760469190000|2025-10-14 19:13:10|||||||||12
1760469200000|2025-10-14 19:13:20|||||||||5
1760469210000|2025-10-14 19:13:30|||||||||1
1760469220000|2025-10-14 19:13:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|33
1760469230000|2025-10-14 19:13:50|||||||||9
1760469260000|2025-10-14 19:14:20|||||||||3
1760469270000|2025-10-14 19:14:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|13
1760469280000|2025-10-14 19:14:40|||||||||15
1760469290000|2025-10-14 19:14:50|||||||||6
1760469310000|2025-10-14 19:15:10|||||||||6
1760469330000|2025-10-14 19:15:30|||||||||4
1760469340000|2025-10-14 19:15:40|||||||||1
1760469350000|2025-10-14 19:15:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760469380000|2025-10-14 19:16:20|||||||||1
1760469390000|2025-10-14 19:16:30|||||||||33
1760469400000|2025-10-14 19:16:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1760469410000|2025-10-14 19:16:50|||||||||12
1760469420000|2025-10-14 19:17:00|||||||||22
1760469430000|2025-10-14 19:17:10|||||||||1
1760469440000|2025-10-14 19:17:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760469450000|2025-10-14 19:17:30|||||||||1
1760469470000|2025-10-14 19:17:50|||||||||2
1760469480000|2025-10-14 19:18:00|||||||||2
1760469490000|2025-10-14 19:18:10|||||||||11
1760469530000|2025-10-14 19:18:50|||||||||3
1760469550000|2025-10-14 19:19:10|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|0
1760469560000|2025-10-14 19:19:20|||||||||13
1760469570000|2025-10-14 19:19:30|||||||||22
1760469580000|2025-10-14 19:19:40|||||||||3
1760469590000|2025-10-14 19:19:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1760469600000|2025-10-14 19:20:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1760469610000|2025-10-14 19:20:10|||||||||1
1760469630000|2025-10-14 19:20:30|||||||||23
1760469640000|2025-10-14 19:20:40|||||||||27
1760469650000|2025-10-14 19:20:50|||||||||7
1760469660000|2025-10-14 19:21:00|||||||||5
1760469680000|2025-10-14 19:21:20|||||||||8
1760469720000|2025-10-14 19:22:00|||||||||1
1760469730000|2025-10-14 19:22:10|||||||||4
1760469750000|2025-10-14 19:22:30|||||||||2
1760469760000|2025-10-14 19:22:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1760469770000|2025-10-14 19:22:50|||||||||1
1760469790000|2025-10-14 19:23:10|||||||||2
1760469800000|2025-10-14 19:23:20|||||||||9
1760469810000|2025-10-14 19:23:30|||||||||2
1760469820000|2025-10-14 19:23:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|48
1760469830000|2025-10-14 19:23:50|||||||||7
1760469840000|2025-10-14 19:24:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1760469880000|2025-10-14 19:24:40|||||||||2
1760469890000|2025-10-14 19:24:50|||||||||1
1760469900000|2025-10-14 19:25:00|||||||||3
1760469920000|2025-10-14 19:25:20|||||||||1
1760469930000|2025-10-14 19:25:30|||||||||30
1760469950000|2025-10-14 19:25:50|||||||||3
1760469970000|2025-10-14 19:26:10|||||||||6
1760469980000|2025-10-14 19:26:20|||||||||2
1760470010000|2025-10-14 19:26:50|||||||||3
1760470020000|2025-10-14 19:27:00|||||||||1
1760470030000|2025-10-14 19:27:10|||||||||13
1760470040000|2025-10-14 19:27:20|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|27
1760470050000|2025-10-14 19:27:30|||||||||40
1760470060000|2025-10-14 19:27:40|||||||||22
1760470070000|2025-10-14 19:27:50|||||||||4
1760470090000|2025-10-14 19:28:10|||||||||10
1760470110000|2025-10-14 19:28:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1760470120000|2025-10-14 19:28:40|||||||||50
1760470130000|2025-10-14 19:28:50|||||||||2
1760470140000|2025-10-14 19:29:00|||||||||20
1760470170000|2025-10-14 19:29:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1760470180000|2025-10-14 19:29:40|||||||||10
1760470190000|2025-10-14 19:29:50|||||||||24
1760470200000|2025-10-14 19:30:00|||||||||5
1760470210000|2025-10-14 19:30:10|||||||||11
1760470230000|2025-10-14 19:30:30|||||||||10
1760470240000|2025-10-14 19:30:40|||||||||2
1760470250000|2025-10-14 19:30:50|||||||||23
1760470260000|2025-10-14 19:31:00|||||||||21
1760470270000|2025-10-14 19:31:10|||||||||56
1760470280000|2025-10-14 19:31:20|||||||||5
1760470290000|2025-10-14 19:31:30|||||||||1
1760470300000|2025-10-14 19:31:40|||||||||15
1760470310000|2025-10-14 19:31:50|||||||||18
1760470320000|2025-10-14 19:32:00|||||||||419
1760470330000|2025-10-14 19:32:10|||||||||71
1760470340000|2025-10-14 19:32:20|||||||||1
1760470350000|2025-10-14 19:32:30|||||||||59
1760470360000|2025-10-14 19:32:40|||||||||6
1760470370000|2025-10-14 19:32:50|||||||||10
1760470380000|2025-10-14 19:33:00|||||||||5
1760470390000|2025-10-14 19:33:10|||||||||7
1760470400000|2025-10-14 19:33:20|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|1
1760470410000|2025-10-14 19:33:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|1
1760470420000|2025-10-14 19:33:40|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|2
1760470430000|2025-10-14 19:33:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1760470440000|2025-10-14 19:34:00|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|2
1760470450000|2025-10-14 19:34:10|||||||||15
1760470470000|2025-10-14 19:34:30|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|3
1760470480000|2025-10-14 19:34:40|||||||||1
1760470490000|2025-10-14 19:34:50|||||||||4
1760470500000|2025-10-14 19:35:00|||||||||18
1760470510000|2025-10-14 19:35:10|||||||||31
1760470520000|2025-10-14 19:35:20|||||||||10
1760470530000|2025-10-14 19:35:30|||||||||28
1760470540000|2025-10-14 19:35:40|||||||||10
1760470550000|2025-10-14 19:35:50|||||||||168
1760470560000|2025-10-14 19:36:00|||||||||1
1760470570000|2025-10-14 19:36:10|||||||||4
1760470580000|2025-10-14 19:36:20|||||||||1
1760470590000|2025-10-14 19:36:30|||||||||12
1760470600000|2025-10-14 19:36:40|||||||||6
1760470610000|2025-10-14 19:36:50|||||||||2
1760470620000|2025-10-14 19:37:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|449
1760470630000|2025-10-14 19:37:10|20.2|20.04|20.33|20.17|20.36|20.2|20.2|20.04|442
1760470640000|2025-10-14 19:37:20|20.35|20.19|20.36|20.2|20.36|20.2|20.3|20.14|365
1760470650000|2025-10-14 19:37:30|20.41|20.25|20.42|20.26|20.47|20.31|20.41|20.25|159
1760470660000|2025-10-14 19:37:40|20.41|20.25|20.47|20.31|20.52|20.36|20.41|20.25|132
1760470670000|2025-10-14 19:37:50|20.51|20.35|20.52|20.36|20.52|20.36|20.47|20.31|117
1760470680000|2025-10-14 19:38:00|20.53|20.37|20.58|20.42|20.59|20.43|20.52|20.36|259
1760470690000|2025-10-14 19:38:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|136
1760470700000|2025-10-14 19:38:20|20.5|20.34|20.58|20.42|20.59|20.43|20.47|20.31|161
1760470710000|2025-10-14 19:38:30|20.57|20.41|20.58|20.42|20.58|20.42|20.52|20.36|168
1760470720000|2025-10-14 19:38:40|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|48
1760470730000|2025-10-14 19:38:50|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|115
1760470740000|2025-10-14 19:39:00|20.52|20.36|20.51|20.35|20.56|20.4|20.46|20.3|75
1760470750000|2025-10-14 19:39:10|20.46|20.3|20.45|20.29|20.51|20.35|20.4|20.24|243
1760470760000|2025-10-14 19:39:20|20.41|20.25|20.4|20.24|20.45|20.29|20.4|20.24|50
1760470770000|2025-10-14 19:39:30|20.39|20.23|20.41|20.25|20.45|20.29|20.39|20.23|56
1760470780000|2025-10-14 19:39:40|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|52
1760470790000|2025-10-14 19:39:50|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|47
1760470800000|2025-10-14 19:40:00|20.35|20.19|20.41|20.25|20.41|20.25|20.35|20.19|69
1760470810000|2025-10-14 19:40:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|46
1760470820000|2025-10-14 19:40:20|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|48
1760470830000|2025-10-14 19:40:30|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|24
1760470840000|2025-10-14 19:40:40|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|40
1760470850000|2025-10-14 19:40:50|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|20
1760470860000|2025-10-14 19:41:00|20.39|20.23|20.42|20.26|20.42|20.26|20.36|20.2|32
1760470870000|2025-10-14 19:41:10|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|22
1760470880000|2025-10-14 19:41:20|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|60
1760470890000|2025-10-14 19:41:30|20.46|20.3|20.52|20.36|20.52|20.36|20.42|20.26|43
1760470900000|2025-10-14 19:41:40|20.49|20.33|20.52|20.36|20.53|20.37|20.49|20.33|42
1760470910000|2025-10-14 19:41:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|35
1760470920000|2025-10-14 19:42:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|19
1760470930000|2025-10-14 19:42:10|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|27
1760470940000|2025-10-14 19:42:20|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|24
1760470950000|2025-10-14 19:42:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|42
1760470960000|2025-10-14 19:42:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|11
1760470970000|2025-10-14 19:42:50|20.48|20.32|20.48|20.32|20.52|20.36|20.47|20.31|45
1760470980000|2025-10-14 19:43:00|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|17
1760470990000|2025-10-14 19:43:10|20.48|20.32|20.52|20.36|20.52|20.36|20.47|20.31|11
1760471000000|2025-10-14 19:43:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|15
1760471010000|2025-10-14 19:43:30|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|35
1760471020000|2025-10-14 19:43:40|20.56|20.4|20.54|20.38|20.58|20.42|20.54|20.38|8
1760471030000|2025-10-14 19:43:50|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|169
1760471040000|2025-10-14 19:44:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|41
1760471050000|2025-10-14 19:44:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|92
1760471060000|2025-10-14 19:44:20|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|91
1760471070000|2025-10-14 19:44:30|20.65|20.49|20.71|20.55|20.71|20.55|20.65|20.49|123
1760471080000|2025-10-14 19:44:40|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|13
1760471090000|2025-10-14 19:44:50|20.65|20.49|20.65|20.49|20.66|20.5|20.61|20.45|73
1760471100000|2025-10-14 19:45:00|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|44
1760471110000|2025-10-14 19:45:10|20.61|20.45|20.61|20.45|20.63|20.47|20.55|20.39|81
1760471120000|2025-10-14 19:45:20|20.6|20.44|20.66|20.5|20.66|20.5|20.6|20.44|36
1760471130000|2025-10-14 19:45:30|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|27
1760471140000|2025-10-14 19:45:40|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|20
1760471150000|2025-10-14 19:45:50|20.61|20.45|20.62|20.46|20.65|20.49|20.6|20.44|22
1760471160000|2025-10-14 19:46:00|20.65|20.49|20.59|20.43|20.65|20.49|20.59|20.43|39
1760471170000|2025-10-14 19:46:10|20.55|20.39|20.54|20.38|20.59|20.43|20.54|20.38|40
1760471180000|2025-10-14 19:46:20|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|61
1760471190000|2025-10-14 19:46:30|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|33
1760471200000|2025-10-14 19:46:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|14
1760471210000|2025-10-14 19:46:50|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|21
1760471220000|2025-10-14 19:47:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|27
1760471230000|2025-10-14 19:47:10|20.59|20.43|20.6|20.44|20.64|20.48|20.54|20.38|47
1760471240000|2025-10-14 19:47:20|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|15
1760471250000|2025-10-14 19:47:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|46
1760471260000|2025-10-14 19:47:40|20.6|20.44|20.6|20.44|20.64|20.48|20.59|20.43|6
1760471270000|2025-10-14 19:47:50|20.64|20.48|20.64|20.48|20.65|20.49|20.62|20.46|23
1760471280000|2025-10-14 19:48:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|31
1760471290000|2025-10-14 19:48:10|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|32
1760471300000|2025-10-14 19:48:20|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|35
1760471310000|2025-10-14 19:48:30|20.65|20.49|20.65|20.49|20.7|20.54|20.65|20.49|14
1760471320000|2025-10-14 19:48:40|20.64|20.48|20.65|20.49|20.67|20.51|20.64|20.48|24
1760471330000|2025-10-14 19:48:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|64
1760471340000|2025-10-14 19:49:00|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|37
1760471350000|2025-10-14 19:49:10|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|64
1760471360000|2025-10-14 19:49:20|20.62|20.46|20.6|20.44|20.64|20.48|20.59|20.43|52
1760471370000|2025-10-14 19:49:30|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|20
1760471380000|2025-10-14 19:49:40|20.58|20.42|20.59|20.43|20.59|20.43|20.54|20.38|47
1760471390000|2025-10-14 19:49:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|45
1760471400000|2025-10-14 19:50:00|20.58|20.42|20.53|20.37|20.59|20.43|20.53|20.37|104
1760471410000|2025-10-14 19:50:10|20.54|20.38|20.58|20.42|20.59|20.43|20.53|20.37|44
1760471420000|2025-10-14 19:50:20|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|135
1760471430000|2025-10-14 19:50:30|20.58|20.42|20.54|20.38|20.59|20.43|20.54|20.38|54
1760471440000|2025-10-14 19:50:40|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|39
1760471450000|2025-10-14 19:50:50|||||||||38
1760471460000|2025-10-14 19:51:00|20.6|20.44|20.6|20.44|20.64|20.48|20.6|20.44|77
1760471470000|2025-10-14 19:51:10|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|10
1760471480000|2025-10-14 19:51:20|20.6|20.44|20.59|20.43|20.6|20.44|20.58|20.42|69
1760471490000|2025-10-14 19:51:30|20.58|20.42|20.58|20.42|20.59|20.43|20.54|20.38|36
1760471500000|2025-10-14 19:51:40|20.59|20.43|20.53|20.37|20.59|20.43|20.53|20.37|39
1760471510000|2025-10-14 19:51:50|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|39
1760471520000|2025-10-14 19:52:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|66
1760471530000|2025-10-14 19:52:10|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|8
1760471540000|2025-10-14 19:52:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|16
1760471550000|2025-10-14 19:52:30|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|44
1760471560000|2025-10-14 19:52:40|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|8
1760471570000|2025-10-14 19:52:50|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|27
1760471580000|2025-10-14 19:53:00|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|13
1760471590000|2025-10-14 19:53:10|20.53|20.37|20.49|20.33|20.53|20.37|20.48|20.32|43
1760471600000|2025-10-14 19:53:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|14
1760471610000|2025-10-14 19:53:30|20.51|20.35|20.53|20.37|20.53|20.37|20.49|20.33|10
1760471620000|2025-10-14 19:53:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|44
1760471630000|2025-10-14 19:53:50|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|42
1760471640000|2025-10-14 19:54:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|127
1760471650000|2025-10-14 19:54:10|20.53|20.37|20.54|20.38|20.58|20.42|20.53|20.37|29
1760471660000|2025-10-14 19:54:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|17
1760471670000|2025-10-14 19:54:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|48
1760471680000|2025-10-14 19:54:40|||||||||21
1760471690000|2025-10-14 19:54:50|||||||||164
1760471700000|2025-10-14 19:55:00|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|100
1760471710000|2025-10-14 19:55:10|||||||||17
1760471720000|2025-10-14 19:55:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|149
1760471740000|2025-10-14 19:55:40|20.54|20.38|20.54|20.38|20.58|20.42|20.54|20.38|154
1760471750000|2025-10-14 19:55:50|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|36
1760471760000|2025-10-14 19:56:00|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|30
1760471770000|2025-10-14 19:56:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|10
1760471780000|2025-10-14 19:56:20|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|46
1760471790000|2025-10-14 19:56:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|11
1760471800000|2025-10-14 19:56:40|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|9
1760471810000|2025-10-14 19:56:50|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|23
1760471820000|2025-10-14 19:57:00|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|49
1760471830000|2025-10-14 19:57:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|39
1760471840000|2025-10-14 19:57:20|||||||||57
1760471850000|2025-10-14 19:57:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1760471860000|2025-10-14 19:57:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|15
1760471870000|2025-10-14 19:57:50|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|7
1760471880000|2025-10-14 19:58:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|71
1760471890000|2025-10-14 19:58:10|||||||||26
1760471900000|2025-10-14 19:58:20|||||||||30
1760471910000|2025-10-14 19:58:30|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|34
1760471920000|2025-10-14 19:58:40|20.5|20.34|20.5|20.34|20.52|20.36|20.48|20.32|38
1760471930000|2025-10-14 19:58:50|20.48|20.32|20.53|20.37|20.57|20.41|20.48|20.32|56
1760471940000|2025-10-14 19:59:00|||||||||65
1760471950000|2025-10-14 19:59:10|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|26
1760471960000|2025-10-14 19:59:20|||||||||56
1760471970000|2025-10-14 19:59:30|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|138
1760471980000|2025-10-14 19:59:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|212
1760471990000|2025-10-14 19:59:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|149
1760472000000|2025-10-14 20:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|68
1760472010000|2025-10-14 20:00:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|527
1760472020000|2025-10-14 20:00:20|||||||||77
1760472030000|2025-10-14 20:00:30|||||||||34
1760472040000|2025-10-14 20:00:40|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|50
1760472050000|2025-10-14 20:00:50|||||||||7
1760472060000|2025-10-14 20:01:00|||||||||1
1760472080000|2025-10-14 20:01:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|101
1760472090000|2025-10-14 20:01:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|110
1760472100000|2025-10-14 20:01:40|||||||||30
1760472110000|2025-10-14 20:01:50|||||||||25
1760472120000|2025-10-14 20:02:00|||||||||1
1760472130000|2025-10-14 20:02:10|||||||||2
1760472140000|2025-10-14 20:02:20|||||||||1
1760472150000|2025-10-14 20:02:30|||||||||1
1760472160000|2025-10-14 20:02:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|58
1760472170000|2025-10-14 20:02:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|28
1760472180000|2025-10-14 20:03:00|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|54
1760472220000|2025-10-14 20:03:40|||||||||1
1760472230000|2025-10-14 20:03:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|20
1760472250000|2025-10-14 20:04:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|2
1760472260000|2025-10-14 20:04:20|||||||||1
1760472280000|2025-10-14 20:04:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1760472290000|2025-10-14 20:04:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1760472300000|2025-10-14 20:05:00|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|0
1760472310000|2025-10-14 20:05:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760472320000|2025-10-14 20:05:20|20.5|20.34|20.48|20.32|20.52|20.36|20.48|20.32|0
1760472330000|2025-10-14 20:05:30|20.5|20.34|20.48|20.32|20.52|20.36|20.48|20.32|0
1760472340000|2025-10-14 20:05:40|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|2
1760472350000|2025-10-14 20:05:50|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|7
1760472360000|2025-10-14 20:06:00|||||||||9
1760472380000|2025-10-14 20:06:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|75
1760472400000|2025-10-14 20:06:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|137
1760472410000|2025-10-14 20:06:50|||||||||14
1760472420000|2025-10-14 20:07:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|24
1760472430000|2025-10-14 20:07:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|14
1760472440000|2025-10-14 20:07:20|||||||||22
1760472450000|2025-10-14 20:07:30|20.64|20.48|20.61|20.45|20.64|20.48|20.59|20.43|79
1760472460000|2025-10-14 20:07:40|20.59|20.43|20.63|20.47|20.64|20.48|20.59|20.43|12
1760472470000|2025-10-14 20:07:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|11
1760472480000|2025-10-14 20:08:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|139
1760472490000|2025-10-14 20:08:10|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|27
1760472500000|2025-10-14 20:08:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|69
1760472510000|2025-10-14 20:08:30|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|4
1760472520000|2025-10-14 20:08:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|30
1760472530000|2025-10-14 20:08:50|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|52
1760472540000|2025-10-14 20:09:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|5
1760472550000|2025-10-14 20:09:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|30
1760472560000|2025-10-14 20:09:20|||||||||5
1760472570000|2025-10-14 20:09:30|||||||||2
1760472580000|2025-10-14 20:09:40|||||||||12
1760472600000|2025-10-14 20:10:00|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|8
1760472610000|2025-10-14 20:10:10|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|0
1760472620000|2025-10-14 20:10:20|20.76|20.6|20.78|20.62|20.78|20.62|20.74|20.58|13
1760472630000|2025-10-14 20:10:30|||||||||16
1760472640000|2025-10-14 20:10:40|||||||||16
1760472660000|2025-10-14 20:11:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|5
1760472670000|2025-10-14 20:11:10|||||||||3
1760472680000|2025-10-14 20:11:20|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|4
1760472690000|2025-10-14 20:11:30|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|6
1760472700000|2025-10-14 20:11:40|||||||||55
1760472710000|2025-10-14 20:11:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|93
1760472720000|2025-10-14 20:12:00|||||||||2
1760472730000|2025-10-14 20:12:10|||||||||1
1760472740000|2025-10-14 20:12:20|||||||||40
1760472780000|2025-10-14 20:13:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1760472790000|2025-10-14 20:13:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|39
1760472800000|2025-10-14 20:13:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|31
1760472810000|2025-10-14 20:13:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|51
1760472820000|2025-10-14 20:13:40|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|3
1760472840000|2025-10-14 20:14:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1760472850000|2025-10-14 20:14:10|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|5
1760472860000|2025-10-14 20:14:20|||||||||8
1760472870000|2025-10-14 20:14:30|||||||||17
1760472880000|2025-10-14 20:14:40|||||||||4
1760472890000|2025-10-14 20:14:50|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|25
1760473830000|2025-10-14 20:30:30|||||||||16
1760473900000|2025-10-14 20:31:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|5
1760473910000|2025-10-14 20:31:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760473940000|2025-10-14 20:32:20|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|23
1760474070000|2025-10-14 20:34:30|||||||||2
1760474080000|2025-10-14 20:34:40|||||||||49
1760474190000|2025-10-14 20:36:30|||||||||1
1760474200000|2025-10-14 20:36:40|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|0
1760474240000|2025-10-14 20:37:20|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|2
1760474250000|2025-10-14 20:37:30|20.65|20.49|20.68|20.52|20.69|20.53|20.65|20.49|0
1760474260000|2025-10-14 20:37:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760474310000|2025-10-14 20:38:30|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|1
1760474320000|2025-10-14 20:38:40|||||||||3
1760474380000|2025-10-14 20:39:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1760474480000|2025-10-14 20:41:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|12
1760474540000|2025-10-14 20:42:20|||||||||3
1760474570000|2025-10-14 20:42:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760474650000|2025-10-14 20:44:10|||||||||1
1760474660000|2025-10-14 20:44:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1760474670000|2025-10-14 20:44:30|||||||||1
1760474680000|2025-10-14 20:44:40|||||||||1
1760474710000|2025-10-14 20:45:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1760474720000|2025-10-14 20:45:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1760474730000|2025-10-14 20:45:30|||||||||3
1760474740000|2025-10-14 20:45:40|||||||||1
1760474750000|2025-10-14 20:45:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760474760000|2025-10-14 20:46:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|1
1760474820000|2025-10-14 20:47:00|||||||||4
1760474890000|2025-10-14 20:48:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1760474900000|2025-10-14 20:48:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1760474910000|2025-10-14 20:48:30|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|0
1760475010000|2025-10-14 20:50:10|||||||||1
1760475030000|2025-10-14 20:50:30|||||||||1
1760475080000|2025-10-14 20:51:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|37
1760475090000|2025-10-14 20:51:30|||||||||1
1760475100000|2025-10-14 20:51:40|||||||||1
1760475110000|2025-10-14 20:51:50|||||||||1
1760475190000|2025-10-14 20:53:10|||||||||2
1760475260000|2025-10-14 20:54:20|||||||||17
1760475290000|2025-10-14 20:54:50|||||||||6
1760475300000|2025-10-14 20:55:00|||||||||1
1760475340000|2025-10-14 20:55:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|4
1760475350000|2025-10-14 20:55:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760475360000|2025-10-14 20:56:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1760475380000|2025-10-14 20:56:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760475410000|2025-10-14 20:56:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760475420000|2025-10-14 20:57:00|||||||||10
1760475460000|2025-10-14 20:57:40|||||||||2
1760475490000|2025-10-14 20:58:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760475550000|2025-10-14 20:59:10|||||||||9
1760475590000|2025-10-14 20:59:50|||||||||17
1760479200000|2025-10-14 22:00:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1760479210000|2025-10-14 22:00:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1760479220000|2025-10-14 22:00:20|||||||||2
1760479230000|2025-10-14 22:00:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1760479240000|2025-10-14 22:00:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1760479260000|2025-10-14 22:01:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1760479290000|2025-10-14 22:01:30|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|53
1760479300000|2025-10-14 22:01:40|20.51|20.35|20.47|20.31|20.51|20.35|20.46|20.3|11
1760479310000|2025-10-14 22:01:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760479320000|2025-10-14 22:02:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760479390000|2025-10-14 22:03:10|||||||||2
1760479490000|2025-10-14 22:04:50|20.46|20.3|20.47|20.31|20.47|20.31|20.42|20.26|6
1760479510000|2025-10-14 22:05:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1760479540000|2025-10-14 22:05:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760479550000|2025-10-14 22:05:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760479580000|2025-10-14 22:06:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760479600000|2025-10-14 22:06:40|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|0
1760479610000|2025-10-14 22:06:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760479640000|2025-10-14 22:07:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760479680000|2025-10-14 22:08:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760479730000|2025-10-14 22:08:50|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|6
1760479740000|2025-10-14 22:09:00|||||||||2
1760479750000|2025-10-14 22:09:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|3
1760479760000|2025-10-14 22:09:20|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1760479790000|2025-10-14 22:09:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760479800000|2025-10-14 22:10:00|||||||||3
1760479820000|2025-10-14 22:10:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1760480040000|2025-10-14 22:14:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1760480060000|2025-10-14 22:14:20|||||||||2
1760480130000|2025-10-14 22:15:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760480170000|2025-10-14 22:16:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|1
1760480200000|2025-10-14 22:16:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760480310000|2025-10-14 22:18:30|||||||||1
1760480340000|2025-10-14 22:19:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|51
1760480410000|2025-10-14 22:20:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1760480650000|2025-10-14 22:24:10|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760480790000|2025-10-14 22:26:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760480810000|2025-10-14 22:26:50|||||||||2
1760480820000|2025-10-14 22:27:00|||||||||2
1760480830000|2025-10-14 22:27:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760480980000|2025-10-14 22:29:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760481030000|2025-10-14 22:30:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760481070000|2025-10-14 22:31:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760481200000|2025-10-14 22:33:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760481210000|2025-10-14 22:33:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|2
1760481300000|2025-10-14 22:35:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481310000|2025-10-14 22:35:10|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|0
1760481330000|2025-10-14 22:35:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481340000|2025-10-14 22:35:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760481350000|2025-10-14 22:35:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1760481360000|2025-10-14 22:36:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1760481480000|2025-10-14 22:38:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481520000|2025-10-14 22:38:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760481530000|2025-10-14 22:38:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481570000|2025-10-14 22:39:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760481590000|2025-10-14 22:39:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481600000|2025-10-14 22:40:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760481630000|2025-10-14 22:40:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1760481640000|2025-10-14 22:40:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760481680000|2025-10-14 22:41:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760481720000|2025-10-14 22:42:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760481740000|2025-10-14 22:42:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1760481810000|2025-10-14 22:43:30|||||||||2
1760481970000|2025-10-14 22:46:10|||||||||30
1760482190000|2025-10-14 22:49:50|||||||||1
1760482220000|2025-10-14 22:50:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|8
1760482230000|2025-10-14 22:50:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|3
1760482300000|2025-10-14 22:51:40|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|1
1760482310000|2025-10-14 22:51:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760482750000|2025-10-14 22:59:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1760482920000|2025-10-14 23:02:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1760482990000|2025-10-14 23:03:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1760483000000|2025-10-14 23:03:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1760483300000|2025-10-14 23:08:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|3
1760483320000|2025-10-14 23:08:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|5
1760483330000|2025-10-14 23:08:50|||||||||1
1760483450000|2025-10-14 23:10:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760483470000|2025-10-14 23:11:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1760483490000|2025-10-14 23:11:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1760483500000|2025-10-14 23:11:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760483510000|2025-10-14 23:11:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760483530000|2025-10-14 23:12:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1760483540000|2025-10-14 23:12:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1760483830000|2025-10-14 23:17:10|||||||||2
1760483910000|2025-10-14 23:18:30|||||||||1
1760484000000|2025-10-14 23:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760484170000|2025-10-14 23:22:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|17
1760484330000|2025-10-14 23:25:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1760484450000|2025-10-14 23:27:30|||||||||1
1760484500000|2025-10-14 23:28:20|||||||||1
1760484540000|2025-10-14 23:29:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|14
1760484630000|2025-10-14 23:30:30|||||||||1
1760484850000|2025-10-14 23:34:10|||||||||2
1760485070000|2025-10-14 23:37:50|||||||||1
1760485960000|2025-10-14 23:52:40|||||||||3
1760486020000|2025-10-14 23:53:40|||||||||2
1760486250000|2025-10-14 23:57:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|6
1760486400000|2025-10-15 00:00:00|||||||||8
1760486420000|2025-10-15 00:00:20|20.55|20.39|20.53|20.37|20.55|20.39|20.52|20.36|10
1760486430000|2025-10-15 00:00:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1760486440000|2025-10-15 00:00:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1760486450000|2025-10-15 00:00:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1760486460000|2025-10-15 00:01:00|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760486490000|2025-10-15 00:01:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760486510000|2025-10-15 00:01:50|||||||||1
1760486530000|2025-10-15 00:02:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|31
1760486540000|2025-10-15 00:02:20|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|0
1760486550000|2025-10-15 00:02:30|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|1
1760486570000|2025-10-15 00:02:50|20.5|20.34|20.5|20.34|20.52|20.36|20.48|20.32|4
1760486580000|2025-10-15 00:03:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760486620000|2025-10-15 00:03:40|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|1
1760486630000|2025-10-15 00:03:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1760486670000|2025-10-15 00:04:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1760486680000|2025-10-15 00:04:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1760486700000|2025-10-15 00:05:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1760486720000|2025-10-15 00:05:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1760486730000|2025-10-15 00:05:30|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1760486740000|2025-10-15 00:05:40|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|5
1760486760000|2025-10-15 00:06:00|20.52|20.36|20.5|20.34|20.52|20.36|20.48|20.32|13
1760486770000|2025-10-15 00:06:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760486780000|2025-10-15 00:06:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1760486790000|2025-10-15 00:06:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|1
1760486800000|2025-10-15 00:06:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1760486810000|2025-10-15 00:06:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1760486820000|2025-10-15 00:07:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1760486830000|2025-10-15 00:07:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|42
1760486850000|2025-10-15 00:07:30|||||||||1
1760486870000|2025-10-15 00:07:50|||||||||1
1760487000000|2025-10-15 00:10:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1760487010000|2025-10-15 00:10:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1760487030000|2025-10-15 00:10:30|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760487040000|2025-10-15 00:10:40|||||||||1
1760487070000|2025-10-15 00:11:10|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|1
1760487080000|2025-10-15 00:11:20|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760487130000|2025-10-15 00:12:10|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|19
1760487140000|2025-10-15 00:12:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1760487150000|2025-10-15 00:12:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760487160000|2025-10-15 00:12:40|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|1
1760487180000|2025-10-15 00:13:00|||||||||2
1760487190000|2025-10-15 00:13:10|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1760487200000|2025-10-15 00:13:20|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|0
1760487210000|2025-10-15 00:13:30|||||||||4
1760487220000|2025-10-15 00:13:40|||||||||14
1760487250000|2025-10-15 00:14:10|||||||||10
1760487260000|2025-10-15 00:14:20|||||||||1
1760487270000|2025-10-15 00:14:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|0
1760487300000|2025-10-15 00:15:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1760487310000|2025-10-15 00:15:10|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1760487340000|2025-10-15 00:15:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760487380000|2025-10-15 00:16:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760487390000|2025-10-15 00:16:30|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|2
1760487420000|2025-10-15 00:17:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760487500000|2025-10-15 00:18:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760487520000|2025-10-15 00:18:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760487580000|2025-10-15 00:19:40|||||||||1
1760487650000|2025-10-15 00:20:50|||||||||1
1760487790000|2025-10-15 00:23:10|||||||||1
1760487860000|2025-10-15 00:24:20|||||||||3
1760487870000|2025-10-15 00:24:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760487900000|2025-10-15 00:25:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1760487920000|2025-10-15 00:25:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1760487930000|2025-10-15 00:25:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1760488050000|2025-10-15 00:27:30|||||||||1
1760488120000|2025-10-15 00:28:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760488130000|2025-10-15 00:28:50|||||||||1
1760488230000|2025-10-15 00:30:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1760488370000|2025-10-15 00:32:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760488500000|2025-10-15 00:35:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1760488560000|2025-10-15 00:36:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1760488580000|2025-10-15 00:36:20|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1760488590000|2025-10-15 00:36:30|||||||||7
1760488650000|2025-10-15 00:37:30|||||||||1
1760488670000|2025-10-15 00:37:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760488690000|2025-10-15 00:38:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760488730000|2025-10-15 00:38:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760488740000|2025-10-15 00:39:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|1
1760488750000|2025-10-15 00:39:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1760488830000|2025-10-15 00:40:30|||||||||50
1760488970000|2025-10-15 00:42:50|||||||||1
1760489350000|2025-10-15 00:49:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|28
1760489390000|2025-10-15 00:49:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1760489430000|2025-10-15 00:50:30|||||||||9
1760489470000|2025-10-15 00:51:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|22
1760489480000|2025-10-15 00:51:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1760489630000|2025-10-15 00:53:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|23
1760489660000|2025-10-15 00:54:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760489730000|2025-10-15 00:55:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1760489820000|2025-10-15 00:57:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760490060000|2025-10-15 01:01:00|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1760490070000|2025-10-15 01:01:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1760490080000|2025-10-15 01:01:20|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|0
1760490090000|2025-10-15 01:01:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1760490110000|2025-10-15 01:01:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760490180000|2025-10-15 01:03:00|||||||||1
1760490300000|2025-10-15 01:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1760490310000|2025-10-15 01:05:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|5
1760490350000|2025-10-15 01:05:50|||||||||1
1760490370000|2025-10-15 01:06:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1760490380000|2025-10-15 01:06:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760490390000|2025-10-15 01:06:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1760490420000|2025-10-15 01:07:00|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|0
1760490430000|2025-10-15 01:07:10|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|0
1760490460000|2025-10-15 01:07:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|3
1760490570000|2025-10-15 01:09:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760490650000|2025-10-15 01:10:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760490690000|2025-10-15 01:11:30|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1760490700000|2025-10-15 01:11:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760490710000|2025-10-15 01:11:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1760490740000|2025-10-15 01:12:20|||||||||1
1760490830000|2025-10-15 01:13:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1760490850000|2025-10-15 01:14:10|||||||||1
1760490860000|2025-10-15 01:14:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1760491000000|2025-10-15 01:16:40|||||||||1
1760491360000|2025-10-15 01:22:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|34
1760491370000|2025-10-15 01:22:50|||||||||1
1760491430000|2025-10-15 01:23:50|||||||||1
1760491480000|2025-10-15 01:24:40|||||||||2
1760491840000|2025-10-15 01:30:40|||||||||2
1760491870000|2025-10-15 01:31:10|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|10
1760492070000|2025-10-15 01:34:30|||||||||1
1760492110000|2025-10-15 01:35:10|||||||||28
1760492120000|2025-10-15 01:35:20|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1760492130000|2025-10-15 01:35:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1760492140000|2025-10-15 01:35:40|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1760492170000|2025-10-15 01:36:10|||||||||11
1760492370000|2025-10-15 01:39:30|||||||||1
1760492480000|2025-10-15 01:41:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1760492500000|2025-10-15 01:41:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|4
1760492540000|2025-10-15 01:42:20|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|5
1760492660000|2025-10-15 01:44:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1760492670000|2025-10-15 01:44:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1760492940000|2025-10-15 01:49:00|||||||||26
1760493930000|2025-10-15 02:05:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|37
1760493940000|2025-10-15 02:05:40|||||||||2
1760494200000|2025-10-15 02:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|14
1760494210000|2025-10-15 02:10:10|||||||||12
1760494280000|2025-10-15 02:11:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1760494360000|2025-10-15 02:12:40|||||||||1
1760494400000|2025-10-15 02:13:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1760494440000|2025-10-15 02:14:00|||||||||2
1760494460000|2025-10-15 02:14:20|||||||||2
1760494480000|2025-10-15 02:14:40|||||||||20
1760494560000|2025-10-15 02:16:00|||||||||6
1760494570000|2025-10-15 02:16:10|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|25
1760494590000|2025-10-15 02:16:30|||||||||1
1760494700000|2025-10-15 02:18:20|||||||||5
1760494820000|2025-10-15 02:20:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1760494840000|2025-10-15 02:20:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1760494870000|2025-10-15 02:21:10|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1760494890000|2025-10-15 02:21:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1760494900000|2025-10-15 02:21:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760494960000|2025-10-15 02:22:40|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1760494980000|2025-10-15 02:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760495080000|2025-10-15 02:24:40|||||||||1
1760495140000|2025-10-15 02:25:40|||||||||1
1760495150000|2025-10-15 02:25:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760495160000|2025-10-15 02:26:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760495250000|2025-10-15 02:27:30|||||||||1
1760495620000|2025-10-15 02:33:40|||||||||1
1760495740000|2025-10-15 02:35:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1760495750000|2025-10-15 02:35:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760495760000|2025-10-15 02:36:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760495780000|2025-10-15 02:36:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|26
1760495790000|2025-10-15 02:36:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1760495810000|2025-10-15 02:36:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760495840000|2025-10-15 02:37:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1760495880000|2025-10-15 02:38:00|||||||||16
1760495960000|2025-10-15 02:39:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760496000000|2025-10-15 02:40:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1760496010000|2025-10-15 02:40:10|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|1
1760496040000|2025-10-15 02:40:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760496110000|2025-10-15 02:41:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1760496370000|2025-10-15 02:46:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1760496410000|2025-10-15 02:46:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760496690000|2025-10-15 02:51:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1760496700000|2025-10-15 02:51:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1760496730000|2025-10-15 02:52:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1760496760000|2025-10-15 02:52:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1760497010000|2025-10-15 02:56:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1760497020000|2025-10-15 02:57:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760497040000|2025-10-15 02:57:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1760497060000|2025-10-15 02:57:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1760497120000|2025-10-15 02:58:40|||||||||1
1760497240000|2025-10-15 03:00:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1760497500000|2025-10-15 03:05:00|||||||||1
1760497520000|2025-10-15 03:05:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1760498110000|2025-10-15 03:15:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1760498120000|2025-10-15 03:15:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1760498300000|2025-10-15 03:18:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1760498320000|2025-10-15 03:18:40|||||||||1
1760498330000|2025-10-15 03:18:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|5
1760498350000|2025-10-15 03:19:10|||||||||6
1760498500000|2025-10-15 03:21:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1760498600000|2025-10-15 03:23:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|15
1760498620000|2025-10-15 03:23:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1760498690000|2025-10-15 03:24:50|||||||||1
1760498760000|2025-10-15 03:26:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760499000000|2025-10-15 03:30:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|5
1760499240000|2025-10-15 03:34:00|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|18
1760499260000|2025-10-15 03:34:20|||||||||6
1760499320000|2025-10-15 03:35:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760499380000|2025-10-15 03:36:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1760499420000|2025-10-15 03:37:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760499720000|2025-10-15 03:42:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760499970000|2025-10-15 03:46:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1760500000000|2025-10-15 03:46:40|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|16
1760500470000|2025-10-15 03:54:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1760500540000|2025-10-15 03:55:40|||||||||1
1760500840000|2025-10-15 04:00:40|||||||||6
1760500980000|2025-10-15 04:03:00|||||||||5
1760501860000|2025-10-15 04:17:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760501950000|2025-10-15 04:19:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1760502390000|2025-10-15 04:26:30|||||||||1
1760502430000|2025-10-15 04:27:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1760502440000|2025-10-15 04:27:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1760503500000|2025-10-15 04:45:00|||||||||11
1760503640000|2025-10-15 04:47:20|||||||||1
1760503930000|2025-10-15 04:52:10|||||||||2
1760504320000|2025-10-15 04:58:40|||||||||6
1760504400000|2025-10-15 05:00:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1760504420000|2025-10-15 05:00:20|||||||||1
1760504550000|2025-10-15 05:02:30|||||||||4
1760504630000|2025-10-15 05:03:50|||||||||1
1760504650000|2025-10-15 05:04:10|||||||||4
1760504700000|2025-10-15 05:05:00|||||||||20
1760504770000|2025-10-15 05:06:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1760504800000|2025-10-15 05:06:40|||||||||1
1760504820000|2025-10-15 05:07:00|||||||||17
1760505110000|2025-10-15 05:11:50|||||||||1
1760505210000|2025-10-15 05:13:30|||||||||1
1760505370000|2025-10-15 05:16:10|||||||||1
1760505380000|2025-10-15 05:16:20|||||||||1
1760505510000|2025-10-15 05:18:30|||||||||1
1760505590000|2025-10-15 05:19:50|||||||||2
1760505660000|2025-10-15 05:21:00|||||||||1
1760505710000|2025-10-15 05:21:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1760505720000|2025-10-15 05:22:00|||||||||3
1760505970000|2025-10-15 05:26:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1760506160000|2025-10-15 05:29:20|||||||||3
1760506630000|2025-10-15 05:37:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1760506650000|2025-10-15 05:37:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|49
1760506700000|2025-10-15 05:38:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1760506710000|2025-10-15 05:38:30|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|24
1760506720000|2025-10-15 05:38:40|||||||||1
1760506770000|2025-10-15 05:39:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|3
1760507020000|2025-10-15 05:43:40|||||||||1
1760507080000|2025-10-15 05:44:40|||||||||1
1760507190000|2025-10-15 05:46:30|||||||||2
1760507410000|2025-10-15 05:50:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|23
1760507440000|2025-10-15 05:50:40|||||||||5
1760507510000|2025-10-15 05:51:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1760507550000|2025-10-15 05:52:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760508470000|2025-10-15 06:07:50|||||||||7
1760508490000|2025-10-15 06:08:10|||||||||1
1760508650000|2025-10-15 06:10:50|||||||||1
1760508680000|2025-10-15 06:11:20|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|8
1760508890000|2025-10-15 06:14:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|15
1760508900000|2025-10-15 06:15:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1760508910000|2025-10-15 06:15:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760508940000|2025-10-15 06:15:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1760508950000|2025-10-15 06:15:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760508970000|2025-10-15 06:16:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1760509320000|2025-10-15 06:22:00|||||||||5
1760509480000|2025-10-15 06:24:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1760509530000|2025-10-15 06:25:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760509570000|2025-10-15 06:26:10|||||||||1
1760509730000|2025-10-15 06:28:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1760509800000|2025-10-15 06:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760509820000|2025-10-15 06:30:20|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|12
1760509830000|2025-10-15 06:30:30|||||||||6
1760509850000|2025-10-15 06:30:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1760510180000|2025-10-15 06:36:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1760510500000|2025-10-15 06:41:40|||||||||2
1760510520000|2025-10-15 06:42:00|||||||||1
1760510580000|2025-10-15 06:43:00|||||||||7
1760510720000|2025-10-15 06:45:20|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|45
1760510750000|2025-10-15 06:45:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|117
1760510830000|2025-10-15 06:47:10|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|16
1760510840000|2025-10-15 06:47:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760510900000|2025-10-15 06:48:20|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|0
1760510940000|2025-10-15 06:49:00|||||||||2
1760511170000|2025-10-15 06:52:50|||||||||5
1760511270000|2025-10-15 06:54:30|||||||||50
1760511310000|2025-10-15 06:55:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760511610000|2025-10-15 07:00:10|||||||||1
1760511620000|2025-10-15 07:00:20|||||||||1
1760511630000|2025-10-15 07:00:30|||||||||1
1760511640000|2025-10-15 07:00:40|||||||||2
1760511730000|2025-10-15 07:02:10|||||||||1
1760511820000|2025-10-15 07:03:40|||||||||3
1760511840000|2025-10-15 07:04:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1760511850000|2025-10-15 07:04:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1760511870000|2025-10-15 07:04:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760511880000|2025-10-15 07:04:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760511890000|2025-10-15 07:04:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|13
1760511920000|2025-10-15 07:05:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1760511960000|2025-10-15 07:06:00|||||||||1
1760512040000|2025-10-15 07:07:20|||||||||1
1760512060000|2025-10-15 07:07:40|||||||||9
1760512110000|2025-10-15 07:08:30|||||||||1
1760512130000|2025-10-15 07:08:50|||||||||26
1760512140000|2025-10-15 07:09:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|28
1760512150000|2025-10-15 07:09:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|1
1760512160000|2025-10-15 07:09:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760512170000|2025-10-15 07:09:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1760512180000|2025-10-15 07:09:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1760512200000|2025-10-15 07:10:00|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1760512280000|2025-10-15 07:11:20|||||||||3
1760512320000|2025-10-15 07:12:00|||||||||1
1760512330000|2025-10-15 07:12:10|||||||||9
1760512340000|2025-10-15 07:12:20|20.16|20|20.16|20|20.16|20|20.16|20|1
1760512360000|2025-10-15 07:12:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760512380000|2025-10-15 07:13:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1760512390000|2025-10-15 07:13:10|||||||||17
1760512430000|2025-10-15 07:13:50|||||||||1
1760512450000|2025-10-15 07:14:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1760512460000|2025-10-15 07:14:20|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|3
1760512500000|2025-10-15 07:15:00|||||||||1
1760512510000|2025-10-15 07:15:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1760512550000|2025-10-15 07:15:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760512560000|2025-10-15 07:16:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1760512600000|2025-10-15 07:16:40|||||||||2
1760512660000|2025-10-15 07:17:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1760512690000|2025-10-15 07:18:10|||||||||6
1760512710000|2025-10-15 07:18:30|20.16|20|20.16|20|20.16|20|20.16|20|29
1760512730000|2025-10-15 07:18:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|1
1760512740000|2025-10-15 07:19:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|6
1760512750000|2025-10-15 07:19:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1760512760000|2025-10-15 07:19:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1760512770000|2025-10-15 07:19:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1760512780000|2025-10-15 07:19:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1760512790000|2025-10-15 07:19:50|20.16|20|20.16|20|20.16|20|20.16|20|27
1760512810000|2025-10-15 07:20:10|||||||||1
1760512820000|2025-10-15 07:20:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760512830000|2025-10-15 07:20:30|||||||||2
1760512840000|2025-10-15 07:20:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1760512850000|2025-10-15 07:20:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760512860000|2025-10-15 07:21:00|||||||||6
1760512910000|2025-10-15 07:21:50|||||||||1
1760512970000|2025-10-15 07:22:50|||||||||8
1760513000000|2025-10-15 07:23:20|||||||||1
1760513250000|2025-10-15 07:27:30|||||||||6
1760513300000|2025-10-15 07:28:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1760513310000|2025-10-15 07:28:30|||||||||7
1760513340000|2025-10-15 07:29:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513350000|2025-10-15 07:29:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513410000|2025-10-15 07:30:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513420000|2025-10-15 07:30:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1760513430000|2025-10-15 07:30:30|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1760513440000|2025-10-15 07:30:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760513450000|2025-10-15 07:30:50|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1760513460000|2025-10-15 07:31:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1760513470000|2025-10-15 07:31:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1760513480000|2025-10-15 07:31:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1760513490000|2025-10-15 07:31:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1760513500000|2025-10-15 07:31:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760513510000|2025-10-15 07:31:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1760513580000|2025-10-15 07:33:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1760513600000|2025-10-15 07:33:20|||||||||3
1760513610000|2025-10-15 07:33:30|||||||||1
1760513670000|2025-10-15 07:34:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513680000|2025-10-15 07:34:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1760513700000|2025-10-15 07:35:00|||||||||1
1760513810000|2025-10-15 07:36:50|||||||||1
1760513920000|2025-10-15 07:38:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1760513930000|2025-10-15 07:38:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513940000|2025-10-15 07:39:00|||||||||3
1760513960000|2025-10-15 07:39:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513970000|2025-10-15 07:39:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1760513980000|2025-10-15 07:39:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760514030000|2025-10-15 07:40:30|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|16
1760514070000|2025-10-15 07:41:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1760514080000|2025-10-15 07:41:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1760514090000|2025-10-15 07:41:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1760514120000|2025-10-15 07:42:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1760514130000|2025-10-15 07:42:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1760514150000|2025-10-15 07:42:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|8
1760514190000|2025-10-15 07:43:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1760514220000|2025-10-15 07:43:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1760514250000|2025-10-15 07:44:10|||||||||50
1760514300000|2025-10-15 07:45:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760514360000|2025-10-15 07:46:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1760514410000|2025-10-15 07:46:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760514430000|2025-10-15 07:47:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760514440000|2025-10-15 07:47:20|20.22|20.06|20.24|20.08|20.26|20.1|20.22|20.06|26
1760514450000|2025-10-15 07:47:30|||||||||6
1760514460000|2025-10-15 07:47:40|||||||||1
1760514480000|2025-10-15 07:48:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1760514490000|2025-10-15 07:48:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1760514500000|2025-10-15 07:48:20|||||||||2
1760514700000|2025-10-15 07:51:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1760514760000|2025-10-15 07:52:40|||||||||2
1760514770000|2025-10-15 07:52:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1760514830000|2025-10-15 07:53:50|||||||||1
1760514840000|2025-10-15 07:54:00|||||||||1
1760514870000|2025-10-15 07:54:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1760514930000|2025-10-15 07:55:30|||||||||1
1760515000000|2025-10-15 07:56:40|20.16|20|20.16|20|20.16|20|20.16|20|6
1760515030000|2025-10-15 07:57:10|||||||||3
1760515120000|2025-10-15 07:58:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1760515180000|2025-10-15 07:59:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1760515200000|2025-10-15 08:00:00|||||||||4
1760515240000|2025-10-15 08:00:40|||||||||1
1760515260000|2025-10-15 08:01:00|||||||||30
1760515270000|2025-10-15 08:01:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|1
1760515280000|2025-10-15 08:01:20|||||||||1
1760515290000|2025-10-15 08:01:30|||||||||37
1760515310000|2025-10-15 08:01:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|2
1760515330000|2025-10-15 08:02:10|||||||||1
1760515350000|2025-10-15 08:02:30|||||||||1
1760515360000|2025-10-15 08:02:40|||||||||1
1760515370000|2025-10-15 08:02:50|||||||||1
1760515390000|2025-10-15 08:03:10|||||||||16
1760515470000|2025-10-15 08:04:30|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|1
1760515480000|2025-10-15 08:04:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760515580000|2025-10-15 08:06:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1760515630000|2025-10-15 08:07:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1760515650000|2025-10-15 08:07:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760515680000|2025-10-15 08:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1760515690000|2025-10-15 08:08:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760515700000|2025-10-15 08:08:20|||||||||1
1760515720000|2025-10-15 08:08:40|||||||||1
1760515740000|2025-10-15 08:09:00|||||||||1
1760515750000|2025-10-15 08:09:10|||||||||1
1760515760000|2025-10-15 08:09:20|||||||||3
1760515810000|2025-10-15 08:10:10|||||||||5
1760515820000|2025-10-15 08:10:20|||||||||4
1760515830000|2025-10-15 08:10:30|||||||||5
1760515860000|2025-10-15 08:11:00|||||||||1
1760515870000|2025-10-15 08:11:10|||||||||1
1760515910000|2025-10-15 08:11:50|||||||||2
1760515940000|2025-10-15 08:12:20|||||||||1
1760515960000|2025-10-15 08:12:40|||||||||1
1760516010000|2025-10-15 08:13:30|||||||||1
1760516070000|2025-10-15 08:14:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1760516080000|2025-10-15 08:14:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1760516220000|2025-10-15 08:17:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|2
1760516250000|2025-10-15 08:17:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760516310000|2025-10-15 08:18:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|30
1760516330000|2025-10-15 08:18:50|||||||||7
1760516360000|2025-10-15 08:19:20|||||||||2
1760516400000|2025-10-15 08:20:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1760516410000|2025-10-15 08:20:10|||||||||1
1760516440000|2025-10-15 08:20:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|11
1760516460000|2025-10-15 08:21:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760516490000|2025-10-15 08:21:30|||||||||2
1760516620000|2025-10-15 08:23:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|3
1760516630000|2025-10-15 08:23:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1760516640000|2025-10-15 08:24:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1760516650000|2025-10-15 08:24:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1760516660000|2025-10-15 08:24:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1760516760000|2025-10-15 08:26:00|||||||||4
1760516800000|2025-10-15 08:26:40|||||||||1
1760516820000|2025-10-15 08:27:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1760516840000|2025-10-15 08:27:20|||||||||1
1760516850000|2025-10-15 08:27:30|||||||||1
1760516910000|2025-10-15 08:28:30|||||||||2
1760516930000|2025-10-15 08:28:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760516940000|2025-10-15 08:29:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1760516970000|2025-10-15 08:29:30|||||||||4
1760516980000|2025-10-15 08:29:40|||||||||2
1760516990000|2025-10-15 08:29:50|||||||||5
1760517020000|2025-10-15 08:30:20|||||||||1
1760517030000|2025-10-15 08:30:30|||||||||2
1760517070000|2025-10-15 08:31:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|1
1760517100000|2025-10-15 08:31:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760517260000|2025-10-15 08:34:20|||||||||1
1760517290000|2025-10-15 08:34:50|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|5
1760517330000|2025-10-15 08:35:30|||||||||8
1760517350000|2025-10-15 08:35:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1760517360000|2025-10-15 08:36:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1760517380000|2025-10-15 08:36:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1760517410000|2025-10-15 08:36:50|||||||||1
1760517430000|2025-10-15 08:37:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|1
1760517440000|2025-10-15 08:37:20|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|0
1760517450000|2025-10-15 08:37:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1760517460000|2025-10-15 08:37:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1760517490000|2025-10-15 08:38:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|1
1760517790000|2025-10-15 08:43:10|||||||||8
1760517930000|2025-10-15 08:45:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|2
1760517950000|2025-10-15 08:45:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1760517960000|2025-10-15 08:46:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|2
1760518030000|2025-10-15 08:47:10|||||||||1
1760518160000|2025-10-15 08:49:20|||||||||3
1760518560000|2025-10-15 08:56:00|||||||||1
1760518670000|2025-10-15 08:57:50|||||||||3
1760518740000|2025-10-15 08:59:00|||||||||1
1760518780000|2025-10-15 08:59:40|||||||||50
1760518810000|2025-10-15 09:00:10|||||||||1
1760518860000|2025-10-15 09:01:00|||||||||1
1760518900000|2025-10-15 09:01:40|||||||||1
1760518930000|2025-10-15 09:02:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|22
1760519030000|2025-10-15 09:03:50|||||||||1
1760519040000|2025-10-15 09:04:00|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|1
1760519050000|2025-10-15 09:04:10|||||||||1
1760519090000|2025-10-15 09:04:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|66
1760519100000|2025-10-15 09:05:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1760519110000|2025-10-15 09:05:10|||||||||3
1760519120000|2025-10-15 09:05:20|||||||||1
1760519220000|2025-10-15 09:07:00|||||||||10
1760519280000|2025-10-15 09:08:00|||||||||3
1760519490000|2025-10-15 09:11:30|||||||||1
1760519520000|2025-10-15 09:12:00|20.15|19.99|20.25|20.09|20.25|20.09|20.15|19.99|15
1760519530000|2025-10-15 09:12:10|||||||||70
1760519550000|2025-10-15 09:12:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1760519570000|2025-10-15 09:12:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1760519620000|2025-10-15 09:13:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|10
1760519700000|2025-10-15 09:15:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|2
1760519710000|2025-10-15 09:15:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|37
1760519750000|2025-10-15 09:15:50|||||||||1
1760519820000|2025-10-15 09:17:00|||||||||1
1760519870000|2025-10-15 09:17:50|||||||||1
1760519880000|2025-10-15 09:18:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1760519890000|2025-10-15 09:18:10|||||||||4
1760519900000|2025-10-15 09:18:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|46
1760519910000|2025-10-15 09:18:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1760519930000|2025-10-15 09:18:50|||||||||2
1760519960000|2025-10-15 09:19:20|||||||||8
1760519970000|2025-10-15 09:19:30|||||||||2
1760520010000|2025-10-15 09:20:10|||||||||2
1760520040000|2025-10-15 09:20:40|||||||||1
1760560220000|2025-10-15 20:30:20|||||||||1
1760560230000|2025-10-15 20:30:30|||||||||1
1760560270000|2025-10-15 20:31:10|||||||||3
1760560370000|2025-10-15 20:32:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1760560380000|2025-10-15 20:33:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1760560460000|2025-10-15 20:34:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1760560470000|2025-10-15 20:34:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760560570000|2025-10-15 20:36:10|||||||||1
1760560620000|2025-10-15 20:37:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|15
1760560800000|2025-10-15 20:40:00|||||||||2
1760560860000|2025-10-15 20:41:00|||||||||2
1760560870000|2025-10-15 20:41:10|||||||||1
1760560910000|2025-10-15 20:41:50|||||||||2
1760560920000|2025-10-15 20:42:00|||||||||2
1760560930000|2025-10-15 20:42:10|||||||||2
1760561030000|2025-10-15 20:43:50|||||||||1
1760561140000|2025-10-15 20:45:40|||||||||23
1760561160000|2025-10-15 20:46:00|||||||||1
1760561220000|2025-10-15 20:47:00|||||||||4
1760561270000|2025-10-15 20:47:50|||||||||1
1760561300000|2025-10-15 20:48:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|30
1760561430000|2025-10-15 20:50:30|||||||||6
1760561440000|2025-10-15 20:50:40|||||||||1
1760561480000|2025-10-15 20:51:20|||||||||55
1760561490000|2025-10-15 20:51:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1760561500000|2025-10-15 20:51:40|||||||||2
1760561510000|2025-10-15 20:51:50|||||||||2
1760561570000|2025-10-15 20:52:50|||||||||1
1760561590000|2025-10-15 20:53:10|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|20
1760561600000|2025-10-15 20:53:20|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|0
1760561630000|2025-10-15 20:53:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1760561670000|2025-10-15 20:54:30|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|0
1760561700000|2025-10-15 20:55:00|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|0
1760561720000|2025-10-15 20:55:20|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|0
1760561830000|2025-10-15 20:57:10|||||||||1
1760561860000|2025-10-15 20:57:40|||||||||6
1760561890000|2025-10-15 20:58:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1760561940000|2025-10-15 20:59:00|||||||||1
1760561950000|2025-10-15 20:59:10|||||||||3
1760561960000|2025-10-15 20:59:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760561970000|2025-10-15 20:59:30|||||||||24
1760561980000|2025-10-15 20:59:40|||||||||4
1760561990000|2025-10-15 20:59:50|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|0
1760565610000|2025-10-15 22:00:10|||||||||1
1760565680000|2025-10-15 22:01:20|||||||||2
1760565740000|2025-10-15 22:02:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760565840000|2025-10-15 22:04:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|3
1760565920000|2025-10-15 22:05:20|||||||||3
1760565960000|2025-10-15 22:06:00|||||||||6
1760566030000|2025-10-15 22:07:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760566060000|2025-10-15 22:07:40|||||||||1
1760566080000|2025-10-15 22:08:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760566100000|2025-10-15 22:08:20|||||||||1
1760566140000|2025-10-15 22:09:00|20.73|20.57|20.75|20.59|20.77|20.61|20.73|20.57|41
1760566160000|2025-10-15 22:09:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760566510000|2025-10-15 22:15:10|||||||||2
1760566530000|2025-10-15 22:15:30|||||||||1
1760566560000|2025-10-15 22:16:00|||||||||1
1760566610000|2025-10-15 22:16:50|||||||||1
1760566630000|2025-10-15 22:17:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760566640000|2025-10-15 22:17:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760566650000|2025-10-15 22:17:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760566680000|2025-10-15 22:18:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760567020000|2025-10-15 22:23:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760567030000|2025-10-15 22:23:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760567340000|2025-10-15 22:29:00|||||||||3
1760567560000|2025-10-15 22:32:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|18
1760567590000|2025-10-15 22:33:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760567630000|2025-10-15 22:33:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760567650000|2025-10-15 22:34:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760567670000|2025-10-15 22:34:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|5
1760567700000|2025-10-15 22:35:00|20.73|20.57|20.72|20.56|20.75|20.59|20.72|20.56|0
1760567780000|2025-10-15 22:36:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1760567790000|2025-10-15 22:36:30|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1760567800000|2025-10-15 22:36:40|||||||||6
1760567860000|2025-10-15 22:37:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760567970000|2025-10-15 22:39:30|||||||||2
1760568000000|2025-10-15 22:40:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1760568060000|2025-10-15 22:41:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1760568070000|2025-10-15 22:41:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760568330000|2025-10-15 22:45:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760568380000|2025-10-15 22:46:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760568410000|2025-10-15 22:46:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760568550000|2025-10-15 22:49:10|||||||||1
1760568600000|2025-10-15 22:50:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|8
1760568660000|2025-10-15 22:51:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760568850000|2025-10-15 22:54:10|||||||||1
1760569660000|2025-10-15 23:07:40|||||||||1
1760569740000|2025-10-15 23:09:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760569750000|2025-10-15 23:09:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760569760000|2025-10-15 23:09:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760569780000|2025-10-15 23:09:40|||||||||2
1760569790000|2025-10-15 23:09:50|||||||||2
1760569800000|2025-10-15 23:10:00|||||||||1
1760569980000|2025-10-15 23:13:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760569990000|2025-10-15 23:13:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760570230000|2025-10-15 23:17:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760570260000|2025-10-15 23:17:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1760570280000|2025-10-15 23:18:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1760570380000|2025-10-15 23:19:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1760570390000|2025-10-15 23:19:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760570540000|2025-10-15 23:22:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1760570650000|2025-10-15 23:24:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|11
1760570660000|2025-10-15 23:24:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1760570680000|2025-10-15 23:24:40|||||||||2
1760570750000|2025-10-15 23:25:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760570770000|2025-10-15 23:26:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760570830000|2025-10-15 23:27:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760570840000|2025-10-15 23:27:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760570850000|2025-10-15 23:27:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1760570860000|2025-10-15 23:27:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760570870000|2025-10-15 23:27:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1760570880000|2025-10-15 23:28:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1760570890000|2025-10-15 23:28:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1760570910000|2025-10-15 23:28:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760570920000|2025-10-15 23:28:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1760570930000|2025-10-15 23:28:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1760570940000|2025-10-15 23:29:00|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1760570950000|2025-10-15 23:29:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760571010000|2025-10-15 23:30:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|17
1760571030000|2025-10-15 23:30:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760571040000|2025-10-15 23:30:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760571050000|2025-10-15 23:30:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760571280000|2025-10-15 23:34:40|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|0
1760571290000|2025-10-15 23:34:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|0
1760571300000|2025-10-15 23:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1760571310000|2025-10-15 23:35:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760571320000|2025-10-15 23:35:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|6
1760571370000|2025-10-15 23:36:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760571500000|2025-10-15 23:38:20|||||||||1
1760571860000|2025-10-15 23:44:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|31
1760571890000|2025-10-15 23:44:50|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1760571900000|2025-10-15 23:45:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1760571910000|2025-10-15 23:45:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1760571930000|2025-10-15 23:45:30|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|0
1760571940000|2025-10-15 23:45:40|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1760571950000|2025-10-15 23:45:50|||||||||1
1760572120000|2025-10-15 23:48:40|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|3
1760572140000|2025-10-15 23:49:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|17
1760572290000|2025-10-15 23:51:30|||||||||23
1760572330000|2025-10-15 23:52:10|||||||||2
1760572430000|2025-10-15 23:53:50|||||||||1
1760572590000|2025-10-15 23:56:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1760572660000|2025-10-15 23:57:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1760572690000|2025-10-15 23:58:10|||||||||1
1760572760000|2025-10-15 23:59:20|||||||||2
1760572780000|2025-10-15 23:59:40|||||||||1
1760572810000|2025-10-16 00:00:10|||||||||1
1760572820000|2025-10-16 00:00:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|3
1760572830000|2025-10-16 00:00:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|1
1760572840000|2025-10-16 00:00:40|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|0
1760572850000|2025-10-16 00:00:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760572880000|2025-10-16 00:01:20|||||||||3
1760572890000|2025-10-16 00:01:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1760572900000|2025-10-16 00:01:40|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|4
1760572920000|2025-10-16 00:02:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|0
1760572940000|2025-10-16 00:02:20|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1760572950000|2025-10-16 00:02:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1760572960000|2025-10-16 00:02:40|20.75|20.59|20.73|20.57|20.77|20.61|20.73|20.57|1
1760573020000|2025-10-16 00:03:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1760573030000|2025-10-16 00:03:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760573050000|2025-10-16 00:04:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760573060000|2025-10-16 00:04:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760573070000|2025-10-16 00:04:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760573080000|2025-10-16 00:04:40|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|1
1760573090000|2025-10-16 00:04:50|20.75|20.59|20.73|20.57|20.77|20.61|20.73|20.57|1
1760573120000|2025-10-16 00:05:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1760573130000|2025-10-16 00:05:30|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|3
1760573140000|2025-10-16 00:05:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760573180000|2025-10-16 00:06:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1760573200000|2025-10-16 00:06:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|5
1760573290000|2025-10-16 00:08:10|||||||||1
1760573420000|2025-10-16 00:10:20|||||||||1
1760573540000|2025-10-16 00:12:20|||||||||2
1760573640000|2025-10-16 00:14:00|||||||||3
1760573890000|2025-10-16 00:18:10|||||||||1
1760573930000|2025-10-16 00:18:50|||||||||1
1760573980000|2025-10-16 00:19:40|||||||||1
1760574020000|2025-10-16 00:20:20|||||||||1
1760574030000|2025-10-16 00:20:30|20.81|20.65|20.81|20.65|20.83|20.67|20.78|20.62|19
1760574040000|2025-10-16 00:20:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|7
1760574050000|2025-10-16 00:20:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1760574060000|2025-10-16 00:21:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760574110000|2025-10-16 00:21:50|||||||||1
1760574160000|2025-10-16 00:22:40|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|0
1760574240000|2025-10-16 00:24:00|||||||||1
1760574270000|2025-10-16 00:24:30|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|0
1760574610000|2025-10-16 00:30:10|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|10
1760574620000|2025-10-16 00:30:20|||||||||8
1760574650000|2025-10-16 00:30:50|||||||||1
1760574660000|2025-10-16 00:31:00|||||||||1
1760574670000|2025-10-16 00:31:10|||||||||1
1760574680000|2025-10-16 00:31:20|||||||||3
1760574750000|2025-10-16 00:32:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1760574760000|2025-10-16 00:32:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1760574770000|2025-10-16 00:32:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1760574820000|2025-10-16 00:33:40|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1760574840000|2025-10-16 00:34:00|||||||||3
1760574900000|2025-10-16 00:35:00|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|3
1760574920000|2025-10-16 00:35:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1760574930000|2025-10-16 00:35:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|3
1760574940000|2025-10-16 00:35:40|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|0
1760574960000|2025-10-16 00:36:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|10
1760574970000|2025-10-16 00:36:10|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1760574990000|2025-10-16 00:36:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1760575080000|2025-10-16 00:38:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1760575090000|2025-10-16 00:38:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|13
1760575100000|2025-10-16 00:38:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1760575120000|2025-10-16 00:38:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1760575160000|2025-10-16 00:39:20|||||||||1
1760575210000|2025-10-16 00:40:10|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|0
1760575220000|2025-10-16 00:40:20|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|1
1760575280000|2025-10-16 00:41:20|||||||||1
1760575290000|2025-10-16 00:41:30|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1760575300000|2025-10-16 00:41:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1760575320000|2025-10-16 00:42:00|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|1
1760575370000|2025-10-16 00:42:50|||||||||1
1760575410000|2025-10-16 00:43:30|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1760575440000|2025-10-16 00:44:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1760575460000|2025-10-16 00:44:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1760575470000|2025-10-16 00:44:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|1
1760575520000|2025-10-16 00:45:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1760575530000|2025-10-16 00:45:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1760575550000|2025-10-16 00:45:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1760575780000|2025-10-16 00:49:40|||||||||1
1760575800000|2025-10-16 00:50:00|||||||||1
1760576060000|2025-10-16 00:54:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|15
1760576090000|2025-10-16 00:54:50|||||||||1
1760576480000|2025-10-16 01:01:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1760576500000|2025-10-16 01:01:40|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|1
1760576810000|2025-10-16 01:06:50|||||||||1
1760577290000|2025-10-16 01:14:50|||||||||1
1760577300000|2025-10-16 01:15:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|7
1760577310000|2025-10-16 01:15:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760577890000|2025-10-16 01:24:50|||||||||1
1760578240000|2025-10-16 01:30:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|13
1760578250000|2025-10-16 01:30:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1760578280000|2025-10-16 01:31:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760578300000|2025-10-16 01:31:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|3
1760578320000|2025-10-16 01:32:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760578340000|2025-10-16 01:32:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760578350000|2025-10-16 01:32:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760578360000|2025-10-16 01:32:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760578370000|2025-10-16 01:32:50|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760578660000|2025-10-16 01:37:40|||||||||1
1760579000000|2025-10-16 01:43:20|||||||||1
1760579320000|2025-10-16 01:48:40|||||||||2
1760579740000|2025-10-16 01:55:40|||||||||1
1760580120000|2025-10-16 02:02:00|||||||||1
1760580140000|2025-10-16 02:02:20|||||||||5
1760580480000|2025-10-16 02:08:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|24
1760580500000|2025-10-16 02:08:20|||||||||2
1760580530000|2025-10-16 02:08:50|||||||||1
1760580610000|2025-10-16 02:10:10|||||||||2
1760580660000|2025-10-16 02:11:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1760580680000|2025-10-16 02:11:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1760580690000|2025-10-16 02:11:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|4
1760580770000|2025-10-16 02:12:50|||||||||2
1760581030000|2025-10-16 02:17:10|||||||||3
1760581570000|2025-10-16 02:26:10|||||||||1
1760581730000|2025-10-16 02:28:50|||||||||8
1760581740000|2025-10-16 02:29:00|||||||||1
1760581750000|2025-10-16 02:29:10|||||||||1
1760581800000|2025-10-16 02:30:00|||||||||2
1760581830000|2025-10-16 02:30:30|||||||||2
1760581860000|2025-10-16 02:31:00|||||||||1
1760581870000|2025-10-16 02:31:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|13
1760581880000|2025-10-16 02:31:20|||||||||2
1760581910000|2025-10-16 02:31:50|||||||||1
1760582050000|2025-10-16 02:34:10|||||||||1
1760582120000|2025-10-16 02:35:20|||||||||8
1760582160000|2025-10-16 02:36:00|||||||||3
1760582780000|2025-10-16 02:46:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1760582790000|2025-10-16 02:46:30|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|2
1760582800000|2025-10-16 02:46:40|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|0
1760582830000|2025-10-16 02:47:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|8
1760582840000|2025-10-16 02:47:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760583410000|2025-10-16 02:56:50|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|1
1760583560000|2025-10-16 02:59:20|||||||||1
1760583610000|2025-10-16 03:00:10|||||||||2
1760583690000|2025-10-16 03:01:30|||||||||1
1760583740000|2025-10-16 03:02:20|||||||||3
1760583770000|2025-10-16 03:02:50|||||||||1
1760583790000|2025-10-16 03:03:10|||||||||1
1760583860000|2025-10-16 03:04:20|||||||||1
1760583920000|2025-10-16 03:05:20|||||||||2
1760584060000|2025-10-16 03:07:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1760584490000|2025-10-16 03:14:50|||||||||3
1760584760000|2025-10-16 03:19:20|||||||||1
1760584830000|2025-10-16 03:20:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|3
1760584910000|2025-10-16 03:21:50|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|12
1760584930000|2025-10-16 03:22:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760585140000|2025-10-16 03:25:40|||||||||1
1760585810000|2025-10-16 03:36:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1760586050000|2025-10-16 03:40:50|||||||||1
1760586100000|2025-10-16 03:41:40|||||||||2
1760586290000|2025-10-16 03:44:50|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|18
1760586300000|2025-10-16 03:45:00|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|0
1760586310000|2025-10-16 03:45:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1760586320000|2025-10-16 03:45:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760586350000|2025-10-16 03:45:50|||||||||1
1760586370000|2025-10-16 03:46:10|||||||||1
1760586430000|2025-10-16 03:47:10|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|3
1760586470000|2025-10-16 03:47:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760586530000|2025-10-16 03:48:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1760586550000|2025-10-16 03:49:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1760586560000|2025-10-16 03:49:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1760586720000|2025-10-16 03:52:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1760586840000|2025-10-16 03:54:00|||||||||1
1760587200000|2025-10-16 04:00:00|||||||||2
1760588470000|2025-10-16 04:21:10|||||||||1
1760588860000|2025-10-16 04:27:40|||||||||1
1760588900000|2025-10-16 04:28:20|||||||||1
1760589280000|2025-10-16 04:34:40|||||||||1
1760589730000|2025-10-16 04:42:10|||||||||2
1760589810000|2025-10-16 04:43:30|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|4
1760589830000|2025-10-16 04:43:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760591340000|2025-10-16 05:09:00|||||||||1
1760591430000|2025-10-16 05:10:30|||||||||1
1760591950000|2025-10-16 05:19:10|||||||||1
1760591990000|2025-10-16 05:19:50|||||||||1
1760592150000|2025-10-16 05:22:30|||||||||1
1760592210000|2025-10-16 05:23:30|||||||||10
1760592610000|2025-10-16 05:30:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|14
1760592720000|2025-10-16 05:32:00|||||||||5
1760592850000|2025-10-16 05:34:10|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|0
1760593320000|2025-10-16 05:42:00|||||||||1
1760593940000|2025-10-16 05:52:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|8
1760593950000|2025-10-16 05:52:30|||||||||1
1760594220000|2025-10-16 05:57:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1760594350000|2025-10-16 05:59:10|||||||||2
1760594390000|2025-10-16 05:59:50|||||||||1
1760594810000|2025-10-16 06:06:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|11
1760594840000|2025-10-16 06:07:20|20.7|20.54|20.72|20.56|20.72|20.56|20.68|20.52|1
1760594860000|2025-10-16 06:07:40|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|0
1760594870000|2025-10-16 06:07:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1760594880000|2025-10-16 06:08:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760594890000|2025-10-16 06:08:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760595040000|2025-10-16 06:10:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760595050000|2025-10-16 06:10:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760595060000|2025-10-16 06:11:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760595230000|2025-10-16 06:13:50|||||||||1
1760595260000|2025-10-16 06:14:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760595270000|2025-10-16 06:14:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760595290000|2025-10-16 06:14:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760595300000|2025-10-16 06:15:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1760595330000|2025-10-16 06:15:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760595390000|2025-10-16 06:16:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1760595400000|2025-10-16 06:16:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760595410000|2025-10-16 06:16:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760595510000|2025-10-16 06:18:30|||||||||1
1760595520000|2025-10-16 06:18:40|||||||||6
1760595550000|2025-10-16 06:19:10|||||||||1
1760595900000|2025-10-16 06:25:00|||||||||1
1760595920000|2025-10-16 06:25:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760595930000|2025-10-16 06:25:30|||||||||1
1760595940000|2025-10-16 06:25:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760595970000|2025-10-16 06:26:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760595980000|2025-10-16 06:26:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760596070000|2025-10-16 06:27:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1760596090000|2025-10-16 06:28:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760596100000|2025-10-16 06:28:20|||||||||1
1760596310000|2025-10-16 06:31:50|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1760596340000|2025-10-16 06:32:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1760596350000|2025-10-16 06:32:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760596360000|2025-10-16 06:32:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1760596370000|2025-10-16 06:32:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760596390000|2025-10-16 06:33:10|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|2
1760596400000|2025-10-16 06:33:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1760596410000|2025-10-16 06:33:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|73
1760596420000|2025-10-16 06:33:40|20.63|20.47|20.65|20.49|20.67|20.51|20.63|20.47|6
1760596440000|2025-10-16 06:34:00|20.64|20.48|20.62|20.46|20.65|20.49|20.62|20.46|0
1760596460000|2025-10-16 06:34:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760596470000|2025-10-16 06:34:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760596510000|2025-10-16 06:35:10|||||||||1
1760596640000|2025-10-16 06:37:20|||||||||1
1760597180000|2025-10-16 06:46:20|||||||||1
1760597380000|2025-10-16 06:49:40|||||||||2
1760597430000|2025-10-16 06:50:30|||||||||4
1760597440000|2025-10-16 06:50:40|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|13
1760597450000|2025-10-16 06:50:50|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|2
1760597480000|2025-10-16 06:51:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|5
1760597490000|2025-10-16 06:51:30|||||||||7
1760597600000|2025-10-16 06:53:20|||||||||2
1760597610000|2025-10-16 06:53:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|8
1760597670000|2025-10-16 06:54:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760597740000|2025-10-16 06:55:40|||||||||5
1760597750000|2025-10-16 06:55:50|||||||||1
1760597930000|2025-10-16 06:58:50|||||||||10
1760597940000|2025-10-16 06:59:00|||||||||2
1760597960000|2025-10-16 06:59:20|||||||||4
1760598010000|2025-10-16 07:00:10|||||||||2
1760598120000|2025-10-16 07:02:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1760598130000|2025-10-16 07:02:10|||||||||11
1760598160000|2025-10-16 07:02:40|||||||||2
1760598180000|2025-10-16 07:03:00|||||||||6
1760598230000|2025-10-16 07:03:50|||||||||3
1760598240000|2025-10-16 07:04:00|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|13
1760598250000|2025-10-16 07:04:10|||||||||4
1760598260000|2025-10-16 07:04:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|11
1760598280000|2025-10-16 07:04:40|||||||||3
1760598320000|2025-10-16 07:05:20|||||||||2
1760598360000|2025-10-16 07:06:00|||||||||1
1760598370000|2025-10-16 07:06:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1760598380000|2025-10-16 07:06:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1760598390000|2025-10-16 07:06:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1760598410000|2025-10-16 07:06:50|||||||||1
1760598430000|2025-10-16 07:07:10|||||||||1
1760598440000|2025-10-16 07:07:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1760598450000|2025-10-16 07:07:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1760598460000|2025-10-16 07:07:40|20.69|20.53|20.67|20.51|20.71|20.55|20.67|20.51|1
1760598480000|2025-10-16 07:08:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|2
1760598490000|2025-10-16 07:08:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|30
1760598500000|2025-10-16 07:08:20|||||||||2
1760598510000|2025-10-16 07:08:30|||||||||5
1760598540000|2025-10-16 07:09:00|||||||||5
1760598550000|2025-10-16 07:09:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1760598560000|2025-10-16 07:09:20|||||||||3
1760598580000|2025-10-16 07:09:40|||||||||2
1760598610000|2025-10-16 07:10:10|||||||||2
1760598630000|2025-10-16 07:10:30|||||||||2
1760598650000|2025-10-16 07:10:50|||||||||1
1760598670000|2025-10-16 07:11:10|||||||||1
1760598710000|2025-10-16 07:11:50|||||||||2
1760598730000|2025-10-16 07:12:10|||||||||2
1760598740000|2025-10-16 07:12:20|||||||||1
1760598750000|2025-10-16 07:12:30|||||||||2
1760598760000|2025-10-16 07:12:40|||||||||3
1760598770000|2025-10-16 07:12:50|||||||||2
1760598800000|2025-10-16 07:13:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760598820000|2025-10-16 07:13:40|||||||||29
1760598830000|2025-10-16 07:13:50|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|4
1760598840000|2025-10-16 07:14:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|10
1760598850000|2025-10-16 07:14:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|4
1760598870000|2025-10-16 07:14:30|||||||||1
1760598880000|2025-10-16 07:14:40|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1760598890000|2025-10-16 07:14:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1760598900000|2025-10-16 07:15:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760598910000|2025-10-16 07:15:10|||||||||19
1760598930000|2025-10-16 07:15:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1760598980000|2025-10-16 07:16:20|||||||||4
1760598990000|2025-10-16 07:16:30|||||||||1
1760599060000|2025-10-16 07:17:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760599070000|2025-10-16 07:17:50|||||||||1
1760599130000|2025-10-16 07:18:50|||||||||1
1760599140000|2025-10-16 07:19:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1760599150000|2025-10-16 07:19:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760599250000|2025-10-16 07:20:50|||||||||2
1760599260000|2025-10-16 07:21:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1760599290000|2025-10-16 07:21:30|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|6
1760599310000|2025-10-16 07:21:50|||||||||2
1760599320000|2025-10-16 07:22:00|||||||||3
1760599340000|2025-10-16 07:22:20|||||||||7
1760599350000|2025-10-16 07:22:30|||||||||2
1760599390000|2025-10-16 07:23:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1760599470000|2025-10-16 07:24:30|||||||||17
1760599480000|2025-10-16 07:24:40|||||||||3
1760599490000|2025-10-16 07:24:50|||||||||1
1760599590000|2025-10-16 07:26:30|||||||||10
1760599600000|2025-10-16 07:26:40|||||||||1
1760599680000|2025-10-16 07:28:00|||||||||4
1760599690000|2025-10-16 07:28:10|||||||||7
1760599720000|2025-10-16 07:28:40|||||||||1
1760599740000|2025-10-16 07:29:00|||||||||10
1760599790000|2025-10-16 07:29:50|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|21
1760599810000|2025-10-16 07:30:10|||||||||10
1760599820000|2025-10-16 07:30:20|||||||||16
1760599840000|2025-10-16 07:30:40|||||||||10
1760599880000|2025-10-16 07:31:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1760599930000|2025-10-16 07:32:10|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|3
1760600000000|2025-10-16 07:33:20|||||||||8
1760600030000|2025-10-16 07:33:50|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1760600040000|2025-10-16 07:34:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1760600060000|2025-10-16 07:34:20|||||||||10
1760600070000|2025-10-16 07:34:30|||||||||1
1760600090000|2025-10-16 07:34:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1760600110000|2025-10-16 07:35:10|||||||||5
1760600120000|2025-10-16 07:35:20|||||||||10
1760600200000|2025-10-16 07:36:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1760600290000|2025-10-16 07:38:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1760600340000|2025-10-16 07:39:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1760600390000|2025-10-16 07:39:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1760600410000|2025-10-16 07:40:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1760600460000|2025-10-16 07:41:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1760600500000|2025-10-16 07:41:40|||||||||5
1760600540000|2025-10-16 07:42:20|||||||||1
1760600570000|2025-10-16 07:42:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|15
1760600580000|2025-10-16 07:43:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1760600590000|2025-10-16 07:43:10|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|7
1760600600000|2025-10-16 07:43:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1760600660000|2025-10-16 07:44:20|||||||||3
1760600710000|2025-10-16 07:45:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1760600720000|2025-10-16 07:45:20|||||||||20
1760600740000|2025-10-16 07:45:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1760600760000|2025-10-16 07:46:00|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|0
1760600770000|2025-10-16 07:46:10|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1760600780000|2025-10-16 07:46:20|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|2
1760600820000|2025-10-16 07:47:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|4
1760600890000|2025-10-16 07:48:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1760600900000|2025-10-16 07:48:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1760600910000|2025-10-16 07:48:30|||||||||7
1760600940000|2025-10-16 07:49:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760600950000|2025-10-16 07:49:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1760600960000|2025-10-16 07:49:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1760600970000|2025-10-16 07:49:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1760601040000|2025-10-16 07:50:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|5
1760601050000|2025-10-16 07:50:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760601060000|2025-10-16 07:51:00|||||||||8
1760601100000|2025-10-16 07:51:40|||||||||84
1760601110000|2025-10-16 07:51:50|||||||||1
1760601130000|2025-10-16 07:52:10|||||||||4
1760601140000|2025-10-16 07:52:20|||||||||4
1760601150000|2025-10-16 07:52:30|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|9
1760601300000|2025-10-16 07:55:00|||||||||1
1760601320000|2025-10-16 07:55:20|||||||||1
1760601350000|2025-10-16 07:55:50|||||||||31
1760601360000|2025-10-16 07:56:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|4
1760601370000|2025-10-16 07:56:10|20.67|20.51|20.61|20.45|20.67|20.51|20.61|20.45|7
1760601380000|2025-10-16 07:56:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|4
1760601390000|2025-10-16 07:56:30|20.63|20.47|20.63|20.47|20.66|20.5|20.61|20.45|16
1760601400000|2025-10-16 07:56:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1760601420000|2025-10-16 07:57:00|||||||||1
1760601440000|2025-10-16 07:57:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1760601450000|2025-10-16 07:57:30|||||||||1
1760601460000|2025-10-16 07:57:40|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|19
1760601470000|2025-10-16 07:57:50|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|6
1760601480000|2025-10-16 07:58:00|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|0
1760601490000|2025-10-16 07:58:10|||||||||8
1760601500000|2025-10-16 07:58:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|1
1760601520000|2025-10-16 07:58:40|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760601550000|2025-10-16 07:59:10|||||||||5
1760601570000|2025-10-16 07:59:30|||||||||3
1760601590000|2025-10-16 07:59:50|||||||||22
1760601600000|2025-10-16 08:00:00|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|6
1760601610000|2025-10-16 08:00:10|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|6
1760601620000|2025-10-16 08:00:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|10
1760601640000|2025-10-16 08:00:40|||||||||2
1760601660000|2025-10-16 08:01:00|20.63|20.47|20.63|20.47|20.65|20.49|20.61|20.45|7
1760601670000|2025-10-16 08:01:10|20.61|20.45|20.63|20.47|20.65|20.49|20.61|20.45|0
1760601680000|2025-10-16 08:01:20|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1760601690000|2025-10-16 08:01:30|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|0
1760601700000|2025-10-16 08:01:40|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|0
1760601710000|2025-10-16 08:01:50|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1760601720000|2025-10-16 08:02:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|0
1760601770000|2025-10-16 08:02:50|||||||||7
1760601810000|2025-10-16 08:03:30|||||||||8
1760601820000|2025-10-16 08:03:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760601830000|2025-10-16 08:03:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1760601840000|2025-10-16 08:04:00|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|0
1760601850000|2025-10-16 08:04:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760601860000|2025-10-16 08:04:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|1
1760601870000|2025-10-16 08:04:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760601880000|2025-10-16 08:04:40|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|0
1760601890000|2025-10-16 08:04:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760601910000|2025-10-16 08:05:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760601920000|2025-10-16 08:05:20|||||||||10
1760601940000|2025-10-16 08:05:40|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|3
1760601950000|2025-10-16 08:05:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760601960000|2025-10-16 08:06:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760601970000|2025-10-16 08:06:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760601980000|2025-10-16 08:06:20|||||||||4
1760602000000|2025-10-16 08:06:40|||||||||20
1760602050000|2025-10-16 08:07:30|||||||||3
1760602150000|2025-10-16 08:09:10|||||||||2
1760602200000|2025-10-16 08:10:00|||||||||4
1760602210000|2025-10-16 08:10:10|||||||||3
1760602230000|2025-10-16 08:10:30|||||||||4
1760602240000|2025-10-16 08:10:40|||||||||1
1760602250000|2025-10-16 08:10:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1760602260000|2025-10-16 08:11:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|0
1760602290000|2025-10-16 08:11:30|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|11
1760602340000|2025-10-16 08:12:20|||||||||1
1760602360000|2025-10-16 08:12:40|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|409
1760602370000|2025-10-16 08:12:50|||||||||1
1760602390000|2025-10-16 08:13:10|||||||||3
1760602410000|2025-10-16 08:13:30|||||||||4
1760602440000|2025-10-16 08:14:00|||||||||4
1760602470000|2025-10-16 08:14:30|||||||||8
1760602480000|2025-10-16 08:14:40|||||||||5
1760602490000|2025-10-16 08:14:50|||||||||4
1760602520000|2025-10-16 08:15:20|||||||||1
1760602540000|2025-10-16 08:15:40|||||||||4
1760602570000|2025-10-16 08:16:10|||||||||2
1760602630000|2025-10-16 08:17:10|||||||||1
1760602660000|2025-10-16 08:17:40|||||||||10
1760602700000|2025-10-16 08:18:20|||||||||2
1760602770000|2025-10-16 08:19:30|||||||||1
1760602840000|2025-10-16 08:20:40|||||||||5
1760602860000|2025-10-16 08:21:00|||||||||2
1760602870000|2025-10-16 08:21:10|||||||||17
1760602880000|2025-10-16 08:21:20|||||||||1
1760602900000|2025-10-16 08:21:40|||||||||3
1760602920000|2025-10-16 08:22:00|||||||||1
1760603000000|2025-10-16 08:23:20|||||||||1
1760603050000|2025-10-16 08:24:10|||||||||1
1760603090000|2025-10-16 08:24:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1760603100000|2025-10-16 08:25:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760603170000|2025-10-16 08:26:10|||||||||1
1760603270000|2025-10-16 08:27:50|20.64|20.48|20.64|20.48|20.66|20.5|20.61|20.45|10
1760603280000|2025-10-16 08:28:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760603290000|2025-10-16 08:28:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760603300000|2025-10-16 08:28:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1760603310000|2025-10-16 08:28:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760603340000|2025-10-16 08:29:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760603350000|2025-10-16 08:29:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760603380000|2025-10-16 08:29:40|||||||||1
1760603390000|2025-10-16 08:29:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|13
1760603400000|2025-10-16 08:30:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|2
1760603430000|2025-10-16 08:30:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760603440000|2025-10-16 08:30:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760603460000|2025-10-16 08:31:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760603470000|2025-10-16 08:31:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760603500000|2025-10-16 08:31:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760603510000|2025-10-16 08:31:50|||||||||2
1760603520000|2025-10-16 08:32:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1760603540000|2025-10-16 08:32:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1760603580000|2025-10-16 08:33:00|||||||||2
1760603600000|2025-10-16 08:33:20|||||||||2
1760603610000|2025-10-16 08:33:30|||||||||4
1760603680000|2025-10-16 08:34:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|6
1760603700000|2025-10-16 08:35:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1760603710000|2025-10-16 08:35:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1760603860000|2025-10-16 08:37:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760604010000|2025-10-16 08:40:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760604060000|2025-10-16 08:41:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760604090000|2025-10-16 08:41:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760604100000|2025-10-16 08:41:40|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|0
1760604110000|2025-10-16 08:41:50|||||||||1
1760604190000|2025-10-16 08:43:10|||||||||4
1760604230000|2025-10-16 08:43:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760604240000|2025-10-16 08:44:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760604260000|2025-10-16 08:44:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760604270000|2025-10-16 08:44:30|||||||||1
1760604380000|2025-10-16 08:46:20|||||||||3
1760604430000|2025-10-16 08:47:10|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|9
1760604510000|2025-10-16 08:48:30|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1760604710000|2025-10-16 08:51:50|||||||||3
1760604950000|2025-10-16 08:55:50|||||||||2
1760605050000|2025-10-16 08:57:30|||||||||1
1760605220000|2025-10-16 09:00:20|||||||||4
1760605250000|2025-10-16 09:00:50|||||||||1
1760605260000|2025-10-16 09:01:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|4
1760605270000|2025-10-16 09:01:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760605280000|2025-10-16 09:01:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760605290000|2025-10-16 09:01:30|||||||||7
1760605340000|2025-10-16 09:02:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1760605360000|2025-10-16 09:02:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1760605370000|2025-10-16 09:02:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1760605410000|2025-10-16 09:03:30|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|45
1760605430000|2025-10-16 09:03:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1760605470000|2025-10-16 09:04:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1760605520000|2025-10-16 09:05:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1760605530000|2025-10-16 09:05:30|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|0
1760605540000|2025-10-16 09:05:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1760605610000|2025-10-16 09:06:50|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1760605620000|2025-10-16 09:07:00|||||||||4
1760605640000|2025-10-16 09:07:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760605650000|2025-10-16 09:07:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1760605700000|2025-10-16 09:08:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760605860000|2025-10-16 09:11:00|||||||||9
1760605870000|2025-10-16 09:11:10|||||||||5
1760605880000|2025-10-16 09:11:20|||||||||1
1760605990000|2025-10-16 09:13:10|||||||||5
1760606060000|2025-10-16 09:14:20|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|7
1760606080000|2025-10-16 09:14:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760606170000|2025-10-16 09:16:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760606240000|2025-10-16 09:17:20|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1760606300000|2025-10-16 09:18:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760606350000|2025-10-16 09:19:10|||||||||2
1760606360000|2025-10-16 09:19:20|||||||||2
1760606410000|2025-10-16 09:20:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|9
1760606430000|2025-10-16 09:20:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1760606460000|2025-10-16 09:21:00|||||||||5
1760606490000|2025-10-16 09:21:30|||||||||2
1760606510000|2025-10-16 09:21:50|||||||||6
1760606540000|2025-10-16 09:22:20|||||||||3
1760606570000|2025-10-16 09:22:50|||||||||11
1760606590000|2025-10-16 09:23:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1760606600000|2025-10-16 09:23:20|||||||||3
1760606630000|2025-10-16 09:23:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|7
1760606640000|2025-10-16 09:24:00|||||||||5
1760606650000|2025-10-16 09:24:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1760606660000|2025-10-16 09:24:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760606680000|2025-10-16 09:24:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760606690000|2025-10-16 09:24:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1760606720000|2025-10-16 09:25:20|||||||||1
1760606740000|2025-10-16 09:25:40|||||||||4
1760606770000|2025-10-16 09:26:10|||||||||3
1760606840000|2025-10-16 09:27:20|||||||||5
1760606920000|2025-10-16 09:28:40|||||||||14
1760607220000|2025-10-16 09:33:40|||||||||8
1760607270000|2025-10-16 09:34:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760607290000|2025-10-16 09:34:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760607300000|2025-10-16 09:35:00|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|0
1760607310000|2025-10-16 09:35:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1760607320000|2025-10-16 09:35:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760607330000|2025-10-16 09:35:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1760607360000|2025-10-16 09:36:00|||||||||1
1760607370000|2025-10-16 09:36:10|||||||||3
1760607400000|2025-10-16 09:36:40|||||||||2
1760607620000|2025-10-16 09:40:20|||||||||1
1760607640000|2025-10-16 09:40:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|0
1760607680000|2025-10-16 09:41:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|13
1760607690000|2025-10-16 09:41:30|||||||||10
1760607740000|2025-10-16 09:42:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1760607750000|2025-10-16 09:42:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760607770000|2025-10-16 09:42:50|||||||||5
1760607810000|2025-10-16 09:43:30|||||||||21
1760607830000|2025-10-16 09:43:50|||||||||7
1760607860000|2025-10-16 09:44:20|||||||||4
1760607880000|2025-10-16 09:44:40|||||||||2
1760607890000|2025-10-16 09:44:50|||||||||1
1760607910000|2025-10-16 09:45:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760607920000|2025-10-16 09:45:20|||||||||5
1760607940000|2025-10-16 09:45:40|||||||||2
1760608020000|2025-10-16 09:47:00|||||||||5
1760608040000|2025-10-16 09:47:20|||||||||1
1760608050000|2025-10-16 09:47:30|||||||||5
1760608090000|2025-10-16 09:48:10|||||||||17
1760608120000|2025-10-16 09:48:40|||||||||2
1760608130000|2025-10-16 09:48:50|||||||||5
1760608140000|2025-10-16 09:49:00|||||||||2
1760608160000|2025-10-16 09:49:20|||||||||2
1760608170000|2025-10-16 09:49:30|||||||||1
1760608180000|2025-10-16 09:49:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1760608200000|2025-10-16 09:50:00|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|4
1760608210000|2025-10-16 09:50:10|||||||||6
1760608220000|2025-10-16 09:50:20|||||||||3
1760608230000|2025-10-16 09:50:30|||||||||7
1760608260000|2025-10-16 09:51:00|||||||||1
1760608270000|2025-10-16 09:51:10|||||||||2
1760608330000|2025-10-16 09:52:10|||||||||7
1760608340000|2025-10-16 09:52:20|||||||||4
1760608350000|2025-10-16 09:52:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|12
1760608370000|2025-10-16 09:52:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760608510000|2025-10-16 09:55:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|11
1760608590000|2025-10-16 09:56:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1760608600000|2025-10-16 09:56:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|12
1760608620000|2025-10-16 09:57:00|||||||||2
1760608660000|2025-10-16 09:57:40|||||||||3
1760608700000|2025-10-16 09:58:20|||||||||1
1760608720000|2025-10-16 09:58:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1760608730000|2025-10-16 09:58:50|||||||||1
1760608760000|2025-10-16 09:59:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|3
1760608780000|2025-10-16 09:59:40|||||||||1
1760608790000|2025-10-16 09:59:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1760608800000|2025-10-16 10:00:00|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|1
1760608830000|2025-10-16 10:00:30|||||||||1
1760608840000|2025-10-16 10:00:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1760608850000|2025-10-16 10:00:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760608870000|2025-10-16 10:01:10|||||||||1
1760608890000|2025-10-16 10:01:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|3
1760608900000|2025-10-16 10:01:40|||||||||1
1760608920000|2025-10-16 10:02:00|||||||||1
1760609220000|2025-10-16 10:07:00|||||||||2
1760609230000|2025-10-16 10:07:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|14
1760609250000|2025-10-16 10:07:30|||||||||2
1760609260000|2025-10-16 10:07:40|||||||||2
1760609270000|2025-10-16 10:07:50|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|28
1760609280000|2025-10-16 10:08:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1760609290000|2025-10-16 10:08:10|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|1
1760609310000|2025-10-16 10:08:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1760609330000|2025-10-16 10:08:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1760609340000|2025-10-16 10:09:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|0
1760609350000|2025-10-16 10:09:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1760609360000|2025-10-16 10:09:20|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|2
1760609380000|2025-10-16 10:09:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|1
1760609400000|2025-10-16 10:10:00|20.36|20.2|20.38|20.22|20.4|20.24|20.36|20.2|5
1760609410000|2025-10-16 10:10:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1760609420000|2025-10-16 10:10:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760609430000|2025-10-16 10:10:30|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|1
1760609450000|2025-10-16 10:10:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1760609470000|2025-10-16 10:11:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760609480000|2025-10-16 10:11:20|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|0
1760609520000|2025-10-16 10:12:00|||||||||3
1760609540000|2025-10-16 10:12:20|||||||||16
1760609550000|2025-10-16 10:12:30|||||||||5
1760609580000|2025-10-16 10:13:00|||||||||2
1760609600000|2025-10-16 10:13:20|||||||||1
1760609640000|2025-10-16 10:14:00|||||||||36
1760609650000|2025-10-16 10:14:10|||||||||6
1760609720000|2025-10-16 10:15:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1760609730000|2025-10-16 10:15:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1760609770000|2025-10-16 10:16:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1760609890000|2025-10-16 10:18:10|||||||||1
1760609900000|2025-10-16 10:18:20|||||||||1
1760610080000|2025-10-16 10:21:20|||||||||7
1760610140000|2025-10-16 10:22:20|||||||||2
1760610150000|2025-10-16 10:22:30|||||||||1
1760610290000|2025-10-16 10:24:50|||||||||2
1760610400000|2025-10-16 10:26:40|||||||||1
1760610440000|2025-10-16 10:27:20|||||||||2
1760610460000|2025-10-16 10:27:40|||||||||1
1760610520000|2025-10-16 10:28:40|||||||||1
1760610530000|2025-10-16 10:28:50|||||||||1
1760610540000|2025-10-16 10:29:00|||||||||1
1760610550000|2025-10-16 10:29:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1760610560000|2025-10-16 10:29:20|||||||||8
1760610620000|2025-10-16 10:30:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1760610650000|2025-10-16 10:30:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1760610760000|2025-10-16 10:32:40|||||||||1
1760610790000|2025-10-16 10:33:10|||||||||2
1760610820000|2025-10-16 10:33:40|||||||||1
1760610860000|2025-10-16 10:34:20|||||||||1
1760610880000|2025-10-16 10:34:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1760610910000|2025-10-16 10:35:10|20.36|20.2|20.36|20.2|20.4|20.24|20.36|20.2|33
1760610920000|2025-10-16 10:35:20|||||||||1
1760610940000|2025-10-16 10:35:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1760610950000|2025-10-16 10:35:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1760610960000|2025-10-16 10:36:00|||||||||2
1760611010000|2025-10-16 10:36:50|||||||||1
1760611020000|2025-10-16 10:37:00|||||||||1
1760611410000|2025-10-16 10:43:30|||||||||1
1760611440000|2025-10-16 10:44:00|||||||||1
1760611470000|2025-10-16 10:44:30|||||||||1
1760611560000|2025-10-16 10:46:00|||||||||11
1760611590000|2025-10-16 10:46:30|||||||||10
1760611600000|2025-10-16 10:46:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|1
1760611610000|2025-10-16 10:46:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760611630000|2025-10-16 10:47:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|2
1760611650000|2025-10-16 10:47:30|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1760611660000|2025-10-16 10:47:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760611740000|2025-10-16 10:49:00|||||||||1
1760611750000|2025-10-16 10:49:10|||||||||1
1760611970000|2025-10-16 10:52:50|||||||||1
1760612000000|2025-10-16 10:53:20|||||||||1
1760612010000|2025-10-16 10:53:30|||||||||8
1760612020000|2025-10-16 10:53:40|||||||||2
1760612150000|2025-10-16 10:55:50|||||||||2
1760612270000|2025-10-16 10:57:50|||||||||3
1760612330000|2025-10-16 10:58:50|||||||||4
1760612410000|2025-10-16 11:00:10|||||||||1
1760612420000|2025-10-16 11:00:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1760612430000|2025-10-16 11:00:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760612440000|2025-10-16 11:00:40|||||||||2
1760612470000|2025-10-16 11:01:10|||||||||1
1760612510000|2025-10-16 11:01:50|||||||||2
1760612580000|2025-10-16 11:03:00|||||||||1
1760612590000|2025-10-16 11:03:10|||||||||1
1760612690000|2025-10-16 11:04:50|||||||||1
1760612700000|2025-10-16 11:05:00|||||||||1
1760612780000|2025-10-16 11:06:20|||||||||2
1760612830000|2025-10-16 11:07:10|||||||||12
1760612840000|2025-10-16 11:07:20|||||||||1
1760612920000|2025-10-16 11:08:40|||||||||5
1760612960000|2025-10-16 11:09:20|||||||||1
1760613210000|2025-10-16 11:13:30|||||||||5
1760613230000|2025-10-16 11:13:50|||||||||1
1760613320000|2025-10-16 11:15:20|||||||||6
1760613500000|2025-10-16 11:18:20|||||||||2
1760613560000|2025-10-16 11:19:20|||||||||5
1760613620000|2025-10-16 11:20:20|||||||||3
1760613720000|2025-10-16 11:22:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|89
1760613740000|2025-10-16 11:22:20|||||||||6
1760613890000|2025-10-16 11:24:50|||||||||2
1760614000000|2025-10-16 11:26:40|||||||||1
1760614160000|2025-10-16 11:29:20|||||||||5
1760614180000|2025-10-16 11:29:40|||||||||9
1760614190000|2025-10-16 11:29:50|||||||||4
1760614210000|2025-10-16 11:30:10|||||||||10
1760614220000|2025-10-16 11:30:20|||||||||1
1760614230000|2025-10-16 11:30:30|||||||||1
1760614270000|2025-10-16 11:31:10|||||||||22
1760614280000|2025-10-16 11:31:20|||||||||6
1760614290000|2025-10-16 11:31:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|14
1760614300000|2025-10-16 11:31:40|||||||||9
1760614310000|2025-10-16 11:31:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|6
1760614350000|2025-10-16 11:32:30|||||||||8
1760614380000|2025-10-16 11:33:00|||||||||1
1760614410000|2025-10-16 11:33:30|||||||||6
1760614420000|2025-10-16 11:33:40|||||||||2
1760614490000|2025-10-16 11:34:50|||||||||2
1760614500000|2025-10-16 11:35:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|1
1760614510000|2025-10-16 11:35:10|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|5
1760614520000|2025-10-16 11:35:20|||||||||1
1760614550000|2025-10-16 11:35:50|||||||||2
1760614570000|2025-10-16 11:36:10|||||||||5
1760614580000|2025-10-16 11:36:20|||||||||2
1760614660000|2025-10-16 11:37:40|||||||||3
1760614670000|2025-10-16 11:37:50|||||||||3
1760614680000|2025-10-16 11:38:00|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|3
1760614690000|2025-10-16 11:38:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1760614730000|2025-10-16 11:38:50|||||||||2
1760614750000|2025-10-16 11:39:10|||||||||4
1760614760000|2025-10-16 11:39:20|||||||||5
1760614770000|2025-10-16 11:39:30|||||||||1
1760614780000|2025-10-16 11:39:40|||||||||3
1760614810000|2025-10-16 11:40:10|||||||||2
1760614820000|2025-10-16 11:40:20|||||||||1
1760614900000|2025-10-16 11:41:40|||||||||9
1760614940000|2025-10-16 11:42:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1760614950000|2025-10-16 11:42:30|||||||||7
1760615100000|2025-10-16 11:45:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|10
1760615120000|2025-10-16 11:45:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1760615130000|2025-10-16 11:45:30|||||||||1
1760615390000|2025-10-16 11:49:50|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|25
1760615400000|2025-10-16 11:50:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|0
1760615410000|2025-10-16 11:50:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1760615440000|2025-10-16 11:50:40|||||||||4
1760615450000|2025-10-16 11:50:50|||||||||4
1760615480000|2025-10-16 11:51:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1760615570000|2025-10-16 11:52:50|||||||||2
1760615630000|2025-10-16 11:53:50|||||||||5
1760615650000|2025-10-16 11:54:10|||||||||2
1760615660000|2025-10-16 11:54:20|||||||||5
1760615670000|2025-10-16 11:54:30|||||||||1
1760615690000|2025-10-16 11:54:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1760615710000|2025-10-16 11:55:10|||||||||6
1760615720000|2025-10-16 11:55:20|||||||||18
1760615730000|2025-10-16 11:55:30|||||||||1
1760615740000|2025-10-16 11:55:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|8
1760615750000|2025-10-16 11:55:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760615800000|2025-10-16 11:56:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1760615810000|2025-10-16 11:56:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1760615820000|2025-10-16 11:57:00|||||||||9
1760615860000|2025-10-16 11:57:40|||||||||4
1760615890000|2025-10-16 11:58:10|||||||||11
1760615930000|2025-10-16 11:58:50|||||||||2
1760615940000|2025-10-16 11:59:00|||||||||2
1760615970000|2025-10-16 11:59:30|||||||||8
1760616010000|2025-10-16 12:00:10|||||||||31
1760616020000|2025-10-16 12:00:20|||||||||4
1760616050000|2025-10-16 12:00:50|||||||||7
1760616060000|2025-10-16 12:01:00|||||||||1
1760616070000|2025-10-16 12:01:10|||||||||1
1760616090000|2025-10-16 12:01:30|||||||||1
1760616140000|2025-10-16 12:02:20|||||||||3
1760616280000|2025-10-16 12:04:40|||||||||4
1760616310000|2025-10-16 12:05:10|||||||||6
1760616340000|2025-10-16 12:05:40|||||||||15
1760616350000|2025-10-16 12:05:50|||||||||5
1760616370000|2025-10-16 12:06:10|||||||||3
1760616400000|2025-10-16 12:06:40|||||||||7
1760616410000|2025-10-16 12:06:50|||||||||18
1760616450000|2025-10-16 12:07:30|||||||||2
1760616460000|2025-10-16 12:07:40|||||||||6
1760616490000|2025-10-16 12:08:10|||||||||4
1760616510000|2025-10-16 12:08:30|||||||||1
1760616520000|2025-10-16 12:08:40|||||||||5
1760616540000|2025-10-16 12:09:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|21
1760616550000|2025-10-16 12:09:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1760616600000|2025-10-16 12:10:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|5
1760616610000|2025-10-16 12:10:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|1
1760616620000|2025-10-16 12:10:20|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|25
1760616650000|2025-10-16 12:10:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1760616660000|2025-10-16 12:11:00|||||||||3
1760616710000|2025-10-16 12:11:50|||||||||1
1760616720000|2025-10-16 12:12:00|||||||||8
1760616740000|2025-10-16 12:12:20|||||||||1
1760616750000|2025-10-16 12:12:30|||||||||6
1760616760000|2025-10-16 12:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1760616770000|2025-10-16 12:12:50|||||||||7
1760616780000|2025-10-16 12:13:00|||||||||2
1760616790000|2025-10-16 12:13:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1760616810000|2025-10-16 12:13:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1760616820000|2025-10-16 12:13:40|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|2
1760616830000|2025-10-16 12:13:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1760616840000|2025-10-16 12:14:00|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|9
1760616850000|2025-10-16 12:14:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1760616900000|2025-10-16 12:15:00|||||||||2
1760616910000|2025-10-16 12:15:10|||||||||1
1760616930000|2025-10-16 12:15:30|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|3
1760616940000|2025-10-16 12:15:40|20.45|20.29|20.47|20.31|20.47|20.31|20.43|20.27|1
1760616950000|2025-10-16 12:15:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1760616960000|2025-10-16 12:16:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|18
1760617000000|2025-10-16 12:16:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|3
1760617010000|2025-10-16 12:16:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760617090000|2025-10-16 12:18:10|||||||||2
1760617150000|2025-10-16 12:19:10|||||||||6
1760617170000|2025-10-16 12:19:30|||||||||4
1760617180000|2025-10-16 12:19:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1760617220000|2025-10-16 12:20:20|||||||||1
1760617230000|2025-10-16 12:20:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|9
1760617310000|2025-10-16 12:21:50|||||||||1
1760617330000|2025-10-16 12:22:10|||||||||6
1760617340000|2025-10-16 12:22:20|||||||||1
1760617360000|2025-10-16 12:22:40|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|1
1760617420000|2025-10-16 12:23:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1760617430000|2025-10-16 12:23:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760617440000|2025-10-16 12:24:00|||||||||2
1760617450000|2025-10-16 12:24:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1760617460000|2025-10-16 12:24:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1760617510000|2025-10-16 12:25:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1760617520000|2025-10-16 12:25:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|2
1760617540000|2025-10-16 12:25:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|5
1760617550000|2025-10-16 12:25:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|3
1760617570000|2025-10-16 12:26:10|||||||||4
1760617600000|2025-10-16 12:26:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1760617610000|2025-10-16 12:26:50|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1760617620000|2025-10-16 12:27:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1760617630000|2025-10-16 12:27:10|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|2
1760617680000|2025-10-16 12:28:00|||||||||2
1760617700000|2025-10-16 12:28:20|||||||||2
1760617750000|2025-10-16 12:29:10|||||||||15
1760617780000|2025-10-16 12:29:40|||||||||10
1760617790000|2025-10-16 12:29:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|4
1760617800000|2025-10-16 12:30:00|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|9
1760617960000|2025-10-16 12:32:40|||||||||5
1760617990000|2025-10-16 12:33:10|||||||||6
1760618010000|2025-10-16 12:33:30|||||||||5
1760618030000|2025-10-16 12:33:50|||||||||1
1760618170000|2025-10-16 12:36:10|||||||||30
1760618200000|2025-10-16 12:36:40|||||||||1
1760618210000|2025-10-16 12:36:50|||||||||3
1760618230000|2025-10-16 12:37:10|||||||||8
1760618260000|2025-10-16 12:37:40|||||||||3
1760618400000|2025-10-16 12:40:00|||||||||2
1760618490000|2025-10-16 12:41:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1760618500000|2025-10-16 12:41:40|||||||||33
1760618670000|2025-10-16 12:44:30|||||||||12
1760618720000|2025-10-16 12:45:20|||||||||3
1760618730000|2025-10-16 12:45:30|||||||||13
1760618820000|2025-10-16 12:47:00|||||||||9
1760618840000|2025-10-16 12:47:20|||||||||8
1760618860000|2025-10-16 12:47:40|||||||||5
1760619060000|2025-10-16 12:51:00|||||||||2
1760619080000|2025-10-16 12:51:20|||||||||11
1760619150000|2025-10-16 12:52:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|23
1760619190000|2025-10-16 12:53:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1760619230000|2025-10-16 12:53:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1760619270000|2025-10-16 12:54:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1760619280000|2025-10-16 12:54:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1760619290000|2025-10-16 12:54:50|||||||||8
1760619300000|2025-10-16 12:55:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|2
1760619340000|2025-10-16 12:55:40|||||||||1
1760619350000|2025-10-16 12:55:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1760619360000|2025-10-16 12:56:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1760619510000|2025-10-16 12:58:30|||||||||5
1760619590000|2025-10-16 12:59:50|||||||||1
1760619610000|2025-10-16 13:00:10|||||||||1
1760619700000|2025-10-16 13:01:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|23
1760619720000|2025-10-16 13:02:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|1
1760619730000|2025-10-16 13:02:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760619740000|2025-10-16 13:02:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1760619750000|2025-10-16 13:02:30|||||||||3
1760619760000|2025-10-16 13:02:40|||||||||2
1760619770000|2025-10-16 13:02:50|||||||||3
1760619840000|2025-10-16 13:04:00|||||||||15
1760619910000|2025-10-16 13:05:10|||||||||1
1760619930000|2025-10-16 13:05:30|||||||||1
1760619940000|2025-10-16 13:05:40|||||||||1
1760619980000|2025-10-16 13:06:20|||||||||2
1760619990000|2025-10-16 13:06:30|||||||||4
1760620010000|2025-10-16 13:06:50|||||||||1
1760620020000|2025-10-16 13:07:00|||||||||1
1760620030000|2025-10-16 13:07:10|||||||||2
1760620040000|2025-10-16 13:07:20|||||||||1
1760620060000|2025-10-16 13:07:40|||||||||3
1760620070000|2025-10-16 13:07:50|||||||||3
1760620080000|2025-10-16 13:08:00|||||||||2
1760620100000|2025-10-16 13:08:20|||||||||1
1760620110000|2025-10-16 13:08:30|||||||||3
1760620130000|2025-10-16 13:08:50|||||||||1
1760620150000|2025-10-16 13:09:10|||||||||1
1760620160000|2025-10-16 13:09:20|||||||||1
1760620170000|2025-10-16 13:09:30|||||||||1
1760620190000|2025-10-16 13:09:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1760620220000|2025-10-16 13:10:20|||||||||2
1760620230000|2025-10-16 13:10:30|||||||||1
1760620240000|2025-10-16 13:10:40|||||||||2
1760620260000|2025-10-16 13:11:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1760620270000|2025-10-16 13:11:10|||||||||1
1760620300000|2025-10-16 13:11:40|||||||||2
1760620310000|2025-10-16 13:11:50|||||||||3
1760620320000|2025-10-16 13:12:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1760620340000|2025-10-16 13:12:20|||||||||6
1760620350000|2025-10-16 13:12:30|20.46|20.3|20.44|20.28|20.46|20.3|20.42|20.26|10
1760620360000|2025-10-16 13:12:40|20.46|20.3|20.44|20.28|20.46|20.3|20.42|20.26|21
1760620370000|2025-10-16 13:12:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760620380000|2025-10-16 13:13:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1760620390000|2025-10-16 13:13:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1760620400000|2025-10-16 13:13:20|||||||||1
1760620420000|2025-10-16 13:13:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|10
1760620460000|2025-10-16 13:14:20|20.42|20.26|20.44|20.28|20.46|20.3|20.42|20.26|10
1760620470000|2025-10-16 13:14:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1760620480000|2025-10-16 13:14:40|||||||||1
1760620500000|2025-10-16 13:15:00|||||||||1
1760620530000|2025-10-16 13:15:30|||||||||1
1760620620000|2025-10-16 13:17:00|||||||||2
1760620680000|2025-10-16 13:18:00|||||||||42
1760620710000|2025-10-16 13:18:30|||||||||3
1760620720000|2025-10-16 13:18:40|||||||||1
1760620740000|2025-10-16 13:19:00|||||||||1
1760620780000|2025-10-16 13:19:40|||||||||1
1760620830000|2025-10-16 13:20:30|||||||||5
1760620890000|2025-10-16 13:21:30|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|3
1760620950000|2025-10-16 13:22:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1760620960000|2025-10-16 13:22:40|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|0
1760621000000|2025-10-16 13:23:20|||||||||3
1760621030000|2025-10-16 13:23:50|||||||||1
1760621050000|2025-10-16 13:24:10|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|0
1760621070000|2025-10-16 13:24:30|||||||||2
1760621130000|2025-10-16 13:25:30|||||||||15
1760621140000|2025-10-16 13:25:40|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|33
1760621150000|2025-10-16 13:25:50|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|3
1760621260000|2025-10-16 13:27:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1760621300000|2025-10-16 13:28:20|||||||||5
1760621320000|2025-10-16 13:28:40|||||||||2
1760621350000|2025-10-16 13:29:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|64
1760621360000|2025-10-16 13:29:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|13
1760621370000|2025-10-16 13:29:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|3
1760621380000|2025-10-16 13:29:40|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|13
1760621390000|2025-10-16 13:29:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|2
1760621400000|2025-10-16 13:30:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|51
1760621410000|2025-10-16 13:30:10|||||||||25
1760621420000|2025-10-16 13:30:20|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|192
1760621430000|2025-10-16 13:30:30|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|43
1760621440000|2025-10-16 13:30:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|4
1760621450000|2025-10-16 13:30:50|||||||||15
1760621460000|2025-10-16 13:31:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|12
1760621470000|2025-10-16 13:31:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760621480000|2025-10-16 13:31:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|46
1760621490000|2025-10-16 13:31:30|||||||||9
1760621500000|2025-10-16 13:31:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1760621510000|2025-10-16 13:31:50|||||||||18
1760621520000|2025-10-16 13:32:00|||||||||33
1760621530000|2025-10-16 13:32:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|28
1760621540000|2025-10-16 13:32:20|||||||||14
1760621550000|2025-10-16 13:32:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|8
1760621560000|2025-10-16 13:32:40|||||||||1
1760621570000|2025-10-16 13:32:50|||||||||1
1760621580000|2025-10-16 13:33:00|||||||||2
1760621590000|2025-10-16 13:33:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|3
1760621600000|2025-10-16 13:33:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1760621610000|2025-10-16 13:33:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|2
1760621620000|2025-10-16 13:33:40|20.58|20.42|20.62|20.46|20.62|20.46|20.57|20.41|75
1760621630000|2025-10-16 13:33:50|||||||||25
1760621640000|2025-10-16 13:34:00|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|10
1760621650000|2025-10-16 13:34:10|||||||||17
1760621660000|2025-10-16 13:34:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|16
1760621670000|2025-10-16 13:34:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1760621680000|2025-10-16 13:34:40|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|27
1760621690000|2025-10-16 13:34:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|22
1760621700000|2025-10-16 13:35:00|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|31
1760621710000|2025-10-16 13:35:10|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|28
1760621720000|2025-10-16 13:35:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|11
1760621730000|2025-10-16 13:35:30|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|35
1760621740000|2025-10-16 13:35:40|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|24
1760621750000|2025-10-16 13:35:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|10
1760621760000|2025-10-16 13:36:00|||||||||15
1760621770000|2025-10-16 13:36:10|||||||||5
1760621780000|2025-10-16 13:36:20|||||||||4
1760621790000|2025-10-16 13:36:30|||||||||6
1760621800000|2025-10-16 13:36:40|||||||||2
1760621810000|2025-10-16 13:36:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|74
1760621820000|2025-10-16 13:37:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|29
1760621830000|2025-10-16 13:37:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|38
1760621840000|2025-10-16 13:37:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|17
1760621850000|2025-10-16 13:37:30|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|5
1760621860000|2025-10-16 13:37:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|14
1760621870000|2025-10-16 13:37:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|29
1760621880000|2025-10-16 13:38:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|11
1760621890000|2025-10-16 13:38:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|119
1760621900000|2025-10-16 13:38:20|||||||||14
1760621910000|2025-10-16 13:38:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|27
1760621920000|2025-10-16 13:38:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|10
1760621930000|2025-10-16 13:38:50|||||||||14
1760621940000|2025-10-16 13:39:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|74
1760621950000|2025-10-16 13:39:10|||||||||1
1760621960000|2025-10-16 13:39:20|||||||||8
1760621970000|2025-10-16 13:39:30|||||||||6
1760621980000|2025-10-16 13:39:40|||||||||20
1760621990000|2025-10-16 13:39:50|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|23
1760622000000|2025-10-16 13:40:00|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|52
1760622010000|2025-10-16 13:40:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|21
1760622020000|2025-10-16 13:40:20|||||||||27
1760622030000|2025-10-16 13:40:30|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|70
1760622040000|2025-10-16 13:40:40|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|17
1760622050000|2025-10-16 13:40:50|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|3
1760622060000|2025-10-16 13:41:00|||||||||31
1760622070000|2025-10-16 13:41:10|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|21
1760622080000|2025-10-16 13:41:20|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|18
1760622090000|2025-10-16 13:41:30|20.65|20.49|20.67|20.51|20.67|20.51|20.62|20.46|26
1760622100000|2025-10-16 13:41:40|20.62|20.46|20.62|20.46|20.67|20.51|20.62|20.46|23
1760622110000|2025-10-16 13:41:50|||||||||3
1760622120000|2025-10-16 13:42:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|14
1760622130000|2025-10-16 13:42:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|31
1760622140000|2025-10-16 13:42:20|||||||||3
1760622150000|2025-10-16 13:42:30|||||||||5
1760622160000|2025-10-16 13:42:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|33
1760622170000|2025-10-16 13:42:50|||||||||6
1760622180000|2025-10-16 13:43:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|57
1760622190000|2025-10-16 13:43:10|||||||||4
1760622200000|2025-10-16 13:43:20|||||||||4
1760622210000|2025-10-16 13:43:30|||||||||2
1760622220000|2025-10-16 13:43:40|||||||||17
1760622230000|2025-10-16 13:43:50|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|29
1760622240000|2025-10-16 13:44:00|||||||||4
1760622250000|2025-10-16 13:44:10|20.59|20.43|20.57|20.41|20.61|20.45|20.57|20.41|4
1760622260000|2025-10-16 13:44:20|||||||||1
1760622270000|2025-10-16 13:44:30|||||||||1
1760622280000|2025-10-16 13:44:40|||||||||12
1760622290000|2025-10-16 13:44:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1760622300000|2025-10-16 13:45:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|67
1760622310000|2025-10-16 13:45:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|29
1760622330000|2025-10-16 13:45:30|||||||||1
1760622340000|2025-10-16 13:45:40|20.51|20.35|20.53|20.37|20.56|20.4|20.51|20.35|122
1760622350000|2025-10-16 13:45:50|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|96
1760622360000|2025-10-16 13:46:00|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|23
1760622370000|2025-10-16 13:46:10|||||||||15
1760622380000|2025-10-16 13:46:20|||||||||5
1760622390000|2025-10-16 13:46:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|13
1760622400000|2025-10-16 13:46:40|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|218
1760622410000|2025-10-16 13:46:50|||||||||13
1760622420000|2025-10-16 13:47:00|||||||||1
1760622430000|2025-10-16 13:47:10|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|48
1760622440000|2025-10-16 13:47:20|20.57|20.41|20.61|20.45|20.61|20.45|20.56|20.4|2
1760622450000|2025-10-16 13:47:30|||||||||9
1760622460000|2025-10-16 13:47:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1760622470000|2025-10-16 13:47:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|82
1760622480000|2025-10-16 13:48:00|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|117
1760622490000|2025-10-16 13:48:10|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|82
1760622500000|2025-10-16 13:48:20|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|48
1760622510000|2025-10-16 13:48:30|||||||||12
1760622530000|2025-10-16 13:48:50|||||||||34
1760622540000|2025-10-16 13:49:00|||||||||6
1760622550000|2025-10-16 13:49:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1760622560000|2025-10-16 13:49:20|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|33
1760622580000|2025-10-16 13:49:40|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|24
1760622590000|2025-10-16 13:49:50|||||||||12
1760622600000|2025-10-16 13:50:00|||||||||4
1760622610000|2025-10-16 13:50:10|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|45
1760622620000|2025-10-16 13:50:20|||||||||3
1760622630000|2025-10-16 13:50:30|||||||||3
1760622640000|2025-10-16 13:50:40|||||||||10
1760622650000|2025-10-16 13:50:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|135
1760622660000|2025-10-16 13:51:00|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|32
1760622670000|2025-10-16 13:51:10|||||||||17
1760622680000|2025-10-16 13:51:20|||||||||10
1760622690000|2025-10-16 13:51:30|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|179
1760622700000|2025-10-16 13:51:40|||||||||15
1760622710000|2025-10-16 13:51:50|||||||||15
1760622720000|2025-10-16 13:52:00|||||||||15
1760622730000|2025-10-16 13:52:10|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|60
1760622740000|2025-10-16 13:52:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|11
1760622750000|2025-10-16 13:52:30|||||||||52
1760622760000|2025-10-16 13:52:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|56
1760622770000|2025-10-16 13:52:50|||||||||24
1760622780000|2025-10-16 13:53:00|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|67
1760622790000|2025-10-16 13:53:10|||||||||11
1760622800000|2025-10-16 13:53:20|||||||||19
1760622810000|2025-10-16 13:53:30|||||||||11
1760622820000|2025-10-16 13:53:40|||||||||34
1760622830000|2025-10-16 13:53:50|||||||||31
1760622840000|2025-10-16 13:54:00|||||||||27
1760622850000|2025-10-16 13:54:10|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|53
1760622860000|2025-10-16 13:54:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1760622870000|2025-10-16 13:54:30|||||||||11
1760622880000|2025-10-16 13:54:40|||||||||10
1760622890000|2025-10-16 13:54:50|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|127
1760622900000|2025-10-16 13:55:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|50
1760622910000|2025-10-16 13:55:10|||||||||2
1760622930000|2025-10-16 13:55:30|||||||||11
1760622940000|2025-10-16 13:55:40|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|138
1760622950000|2025-10-16 13:55:50|||||||||16
1760622960000|2025-10-16 13:56:00|||||||||14
1760622970000|2025-10-16 13:56:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1760622980000|2025-10-16 13:56:20|||||||||9
1760622990000|2025-10-16 13:56:30|||||||||3
1760623000000|2025-10-16 13:56:40|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|9
1760623010000|2025-10-16 13:56:50|||||||||6
1760623020000|2025-10-16 13:57:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1760623030000|2025-10-16 13:57:10|||||||||4
1760623040000|2025-10-16 13:57:20|||||||||11
1760623050000|2025-10-16 13:57:30|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|75
1760623060000|2025-10-16 13:57:40|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|24
1760623070000|2025-10-16 13:57:50|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|19
1760623080000|2025-10-16 13:58:00|20.72|20.56|20.7|20.54|20.72|20.56|20.67|20.51|15
1760623090000|2025-10-16 13:58:10|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|11
1760623100000|2025-10-16 13:58:20|||||||||7
1760623110000|2025-10-16 13:58:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1760623120000|2025-10-16 13:58:40|||||||||4
1760623130000|2025-10-16 13:58:50|||||||||34
1760623140000|2025-10-16 13:59:00|||||||||5
1760623150000|2025-10-16 13:59:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1760623160000|2025-10-16 13:59:20|||||||||1
1760623170000|2025-10-16 13:59:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|22
1760623180000|2025-10-16 13:59:40|||||||||3
1760623190000|2025-10-16 13:59:50|||||||||13
1760623200000|2025-10-16 14:00:00|||||||||13
1760623210000|2025-10-16 14:00:10|||||||||12
1760623220000|2025-10-16 14:00:20|||||||||7
1760623230000|2025-10-16 14:00:30|||||||||10
1760623240000|2025-10-16 14:00:40|||||||||26
1760623250000|2025-10-16 14:00:50|||||||||3
1760623260000|2025-10-16 14:01:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|29
1760623270000|2025-10-16 14:01:10|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|7
1760623280000|2025-10-16 14:01:20|||||||||4
1760623290000|2025-10-16 14:01:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|40
1760623300000|2025-10-16 14:01:40|||||||||11
1760623310000|2025-10-16 14:01:50|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|88
1760623320000|2025-10-16 14:02:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|85
1760623330000|2025-10-16 14:02:10|||||||||90
1760623340000|2025-10-16 14:02:20|||||||||1
1760623350000|2025-10-16 14:02:30|||||||||59
1760623360000|2025-10-16 14:02:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|99
1760623370000|2025-10-16 14:02:50|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|107
1760623380000|2025-10-16 14:03:00|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|83
1760623390000|2025-10-16 14:03:10|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|32
1760623400000|2025-10-16 14:03:20|||||||||24
1760623410000|2025-10-16 14:03:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1760623420000|2025-10-16 14:03:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1760623430000|2025-10-16 14:03:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|83
1760623440000|2025-10-16 14:04:00|20.84|20.68|20.84|20.68|20.88|20.72|20.83|20.67|74
1760623450000|2025-10-16 14:04:10|20.83|20.67|20.84|20.68|20.88|20.72|20.83|20.67|49
1760623460000|2025-10-16 14:04:20|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|30
1760623470000|2025-10-16 14:04:30|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|5
1760623480000|2025-10-16 14:04:40|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|13
1760623490000|2025-10-16 14:04:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|27
1760623500000|2025-10-16 14:05:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|2
1760623510000|2025-10-16 14:05:10|20.82|20.66|20.82|20.66|20.83|20.67|20.78|20.62|144
1760623520000|2025-10-16 14:05:20|20.78|20.62|20.78|20.62|20.82|20.66|20.77|20.61|28
1760623530000|2025-10-16 14:05:30|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|11
1760623540000|2025-10-16 14:05:40|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|13
1760623550000|2025-10-16 14:05:50|20.77|20.61|20.77|20.61|20.8|20.64|20.77|20.61|9
1760623560000|2025-10-16 14:06:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1760623570000|2025-10-16 14:06:10|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|95
1760623580000|2025-10-16 14:06:20|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|85
1760623590000|2025-10-16 14:06:30|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|23
1760623600000|2025-10-16 14:06:40|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|22
1760623610000|2025-10-16 14:06:50|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|45
1760623620000|2025-10-16 14:07:00|||||||||41
1760623630000|2025-10-16 14:07:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|7
1760623640000|2025-10-16 14:07:20|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|32
1760623650000|2025-10-16 14:07:30|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|31
1760623660000|2025-10-16 14:07:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|59
1760623670000|2025-10-16 14:07:50|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|56
1760623680000|2025-10-16 14:08:00|||||||||21
1760623690000|2025-10-16 14:08:10|||||||||8
1760623700000|2025-10-16 14:08:20|20.87|20.71|20.85|20.69|20.87|20.71|20.83|20.67|41
1760623710000|2025-10-16 14:08:30|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|22
1760623720000|2025-10-16 14:08:40|20.83|20.67|20.83|20.67|20.87|20.71|20.83|20.67|19
1760623730000|2025-10-16 14:08:50|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|1
1760623740000|2025-10-16 14:09:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|3
1760623750000|2025-10-16 14:09:10|20.87|20.71|20.83|20.67|20.87|20.71|20.82|20.66|70
1760623760000|2025-10-16 14:09:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|7
1760623770000|2025-10-16 14:09:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1760623780000|2025-10-16 14:09:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|4
1760623790000|2025-10-16 14:09:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|5
1760623800000|2025-10-16 14:10:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|88
1760623810000|2025-10-16 14:10:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|15
1760623820000|2025-10-16 14:10:20|||||||||2
1760623830000|2025-10-16 14:10:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|4
1760623840000|2025-10-16 14:10:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|9
1760623850000|2025-10-16 14:10:50|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|5
1760623860000|2025-10-16 14:11:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|19
1760623870000|2025-10-16 14:11:10|||||||||5
1760623880000|2025-10-16 14:11:20|||||||||5
1760623890000|2025-10-16 14:11:30|||||||||1
1760623900000|2025-10-16 14:11:40|||||||||11
1760623910000|2025-10-16 14:11:50|||||||||34
1760623920000|2025-10-16 14:12:00|||||||||1
1760623930000|2025-10-16 14:12:10|||||||||57
1760623940000|2025-10-16 14:12:20|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|47
1760623950000|2025-10-16 14:12:30|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|9
1760623960000|2025-10-16 14:12:40|20.93|20.77|20.93|20.77|20.94|20.78|20.89|20.73|29
1760623970000|2025-10-16 14:12:50|||||||||3
1760623980000|2025-10-16 14:13:00|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|27
1760623990000|2025-10-16 14:13:10|||||||||64
1760624000000|2025-10-16 14:13:20|||||||||64
1760624010000|2025-10-16 14:13:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|32
1760624020000|2025-10-16 14:13:40|20.88|20.72|20.89|20.73|20.93|20.77|20.88|20.72|138
1760624030000|2025-10-16 14:13:50|20.91|20.75|20.94|20.78|20.94|20.78|20.89|20.73|93
1760624040000|2025-10-16 14:14:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|15
1760624050000|2025-10-16 14:14:10|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|15
1760624060000|2025-10-16 14:14:20|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|21
1760624070000|2025-10-16 14:14:30|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|78
1760624080000|2025-10-16 14:14:40|||||||||41
1760624090000|2025-10-16 14:14:50|||||||||13
1760624100000|2025-10-16 14:15:00|||||||||36
1760624110000|2025-10-16 14:15:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|12
1760624120000|2025-10-16 14:15:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|74
1760624130000|2025-10-16 14:15:30|||||||||13
1760624140000|2025-10-16 14:15:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|13
1760624150000|2025-10-16 14:15:50|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|54
1760624160000|2025-10-16 14:16:00|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|14
1760624170000|2025-10-16 14:16:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|12
1760624180000|2025-10-16 14:16:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|6
1760624190000|2025-10-16 14:16:30|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|9
1760624200000|2025-10-16 14:16:40|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|6
1760624210000|2025-10-16 14:16:50|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|24
1760624220000|2025-10-16 14:17:00|20.83|20.67|20.83|20.67|20.87|20.71|20.83|20.67|42
1760624230000|2025-10-16 14:17:10|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|25
1760624240000|2025-10-16 14:17:20|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|3
1760624250000|2025-10-16 14:17:30|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|14
1760624260000|2025-10-16 14:17:40|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|53
1760624270000|2025-10-16 14:17:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1760624280000|2025-10-16 14:18:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|41
1760624290000|2025-10-16 14:18:10|20.87|20.71|20.88|20.72|20.9|20.74|20.87|20.71|51
1760624300000|2025-10-16 14:18:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|5
1760624310000|2025-10-16 14:18:30|20.9|20.74|20.88|20.72|20.92|20.76|20.88|20.72|52
1760624320000|2025-10-16 14:18:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1760624330000|2025-10-16 14:18:50|||||||||13
1760624340000|2025-10-16 14:19:00|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|2
1760624350000|2025-10-16 14:19:10|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|23
1760624360000|2025-10-16 14:19:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1760624370000|2025-10-16 14:19:30|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|41
1760624380000|2025-10-16 14:19:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|63
1760624390000|2025-10-16 14:19:50|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|15
1760624400000|2025-10-16 14:20:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1760624410000|2025-10-16 14:20:10|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|41
1760624420000|2025-10-16 14:20:20|20.82|20.66|20.83|20.67|20.87|20.71|20.82|20.66|499
1760624430000|2025-10-16 14:20:30|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|55
1760624440000|2025-10-16 14:20:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|7
1760624450000|2025-10-16 14:20:50|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|15
1760624460000|2025-10-16 14:21:00|||||||||17
1760624470000|2025-10-16 14:21:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|13
1760624480000|2025-10-16 14:21:20|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|3
1760624490000|2025-10-16 14:21:30|||||||||12
1760624500000|2025-10-16 14:21:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1760624510000|2025-10-16 14:21:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|48
1760624520000|2025-10-16 14:22:00|||||||||10
1760624530000|2025-10-16 14:22:10|||||||||1
1760624540000|2025-10-16 14:22:20|||||||||40
1760624550000|2025-10-16 14:22:30|||||||||2
1760624560000|2025-10-16 14:22:40|||||||||3
1760624570000|2025-10-16 14:22:50|||||||||7
1760624580000|2025-10-16 14:23:00|||||||||12
1760624590000|2025-10-16 14:23:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|14
1760624600000|2025-10-16 14:23:20|||||||||5
1760624610000|2025-10-16 14:23:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|22
1760624620000|2025-10-16 14:23:40|||||||||14
1760624630000|2025-10-16 14:23:50|||||||||2
1760624640000|2025-10-16 14:24:00|||||||||1
1760624650000|2025-10-16 14:24:10|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|12
1760624660000|2025-10-16 14:24:20|||||||||2
1760624670000|2025-10-16 14:24:30|||||||||8
1760624680000|2025-10-16 14:24:40|||||||||9
1760624690000|2025-10-16 14:24:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|34
1760624700000|2025-10-16 14:25:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|14
1760624710000|2025-10-16 14:25:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|24
1760624720000|2025-10-16 14:25:20|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|22
1760624730000|2025-10-16 14:25:30|||||||||5
1760624740000|2025-10-16 14:25:40|||||||||4
1760624750000|2025-10-16 14:25:50|||||||||4
1760624760000|2025-10-16 14:26:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|12
1760624770000|2025-10-16 14:26:10|||||||||15
1760624780000|2025-10-16 14:26:20|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|37
1760624790000|2025-10-16 14:26:30|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|53
1760624800000|2025-10-16 14:26:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|14
1760624810000|2025-10-16 14:26:50|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|28
1760624820000|2025-10-16 14:27:00|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|22
1760624830000|2025-10-16 14:27:10|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|3
1760624840000|2025-10-16 14:27:20|||||||||2
1760624850000|2025-10-16 14:27:30|||||||||9
1760624860000|2025-10-16 14:27:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|10
1760624870000|2025-10-16 14:27:50|||||||||2
1760624880000|2025-10-16 14:28:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1760624890000|2025-10-16 14:28:10|20.88|20.72|20.92|20.76|20.93|20.77|20.88|20.72|7
1760624900000|2025-10-16 14:28:20|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|23
1760624910000|2025-10-16 14:28:30|20.9|20.74|20.88|20.72|20.92|20.76|20.88|20.72|10
1760624920000|2025-10-16 14:28:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|4
1760624930000|2025-10-16 14:28:50|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|8
1760624940000|2025-10-16 14:29:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1760624950000|2025-10-16 14:29:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1760624960000|2025-10-16 14:29:20|||||||||6
1760624970000|2025-10-16 14:29:30|||||||||43
1760624980000|2025-10-16 14:29:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1760624990000|2025-10-16 14:29:50|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|25
1760625000000|2025-10-16 14:30:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|31
1760625010000|2025-10-16 14:30:10|||||||||12
1760625020000|2025-10-16 14:30:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|8
1760625030000|2025-10-16 14:30:30|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|41
1760625040000|2025-10-16 14:30:40|20.82|20.66|20.83|20.67|20.85|20.69|20.82|20.66|41
1760625050000|2025-10-16 14:30:50|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|9
1760625060000|2025-10-16 14:31:00|20.85|20.69|20.83|20.67|20.85|20.69|20.82|20.66|11
1760625070000|2025-10-16 14:31:10|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|30
1760625080000|2025-10-16 14:31:20|||||||||23
1760625090000|2025-10-16 14:31:30|20.83|20.67|20.82|20.66|20.87|20.71|20.82|20.66|25
1760625100000|2025-10-16 14:31:40|||||||||70
1760625110000|2025-10-16 14:31:50|||||||||22
1760625120000|2025-10-16 14:32:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|20
1760625130000|2025-10-16 14:32:10|||||||||9
1760625140000|2025-10-16 14:32:20|||||||||6
1760625150000|2025-10-16 14:32:30|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|54
1760625160000|2025-10-16 14:32:40|||||||||35
1760625170000|2025-10-16 14:32:50|||||||||11
1760625180000|2025-10-16 14:33:00|||||||||2
1760625190000|2025-10-16 14:33:10|||||||||4
1760625200000|2025-10-16 14:33:20|||||||||1
1760625210000|2025-10-16 14:33:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|63
1760625220000|2025-10-16 14:33:40|||||||||9
1760625230000|2025-10-16 14:33:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1760625240000|2025-10-16 14:34:00|||||||||10
1760625250000|2025-10-16 14:34:10|||||||||1
1760625260000|2025-10-16 14:34:20|||||||||14
1760625270000|2025-10-16 14:34:30|||||||||2
1760625280000|2025-10-16 14:34:40|||||||||2
1760625300000|2025-10-16 14:35:00|||||||||7
1760625310000|2025-10-16 14:35:10|||||||||19
1760625320000|2025-10-16 14:35:20|||||||||27
1760625330000|2025-10-16 14:35:30|||||||||2
1760625340000|2025-10-16 14:35:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|115
1760625350000|2025-10-16 14:35:50|||||||||51
1760625360000|2025-10-16 14:36:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|29
1760625370000|2025-10-16 14:36:10|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|10
1760625380000|2025-10-16 14:36:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|28
1760625390000|2025-10-16 14:36:30|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|17
1760625400000|2025-10-16 14:36:40|||||||||4
1760625410000|2025-10-16 14:36:50|||||||||4
1760625420000|2025-10-16 14:37:00|||||||||12
1760625430000|2025-10-16 14:37:10|||||||||2
1760625440000|2025-10-16 14:37:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|43
1760625450000|2025-10-16 14:37:30|||||||||1
1760625460000|2025-10-16 14:37:40|||||||||1
1760625470000|2025-10-16 14:37:50|||||||||7
1760625490000|2025-10-16 14:38:10|||||||||2
1760625500000|2025-10-16 14:38:20|||||||||2
1760625510000|2025-10-16 14:38:30|||||||||1
1760625520000|2025-10-16 14:38:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|37
1760625530000|2025-10-16 14:38:50|||||||||2
1760625540000|2025-10-16 14:39:00|||||||||21
1760625550000|2025-10-16 14:39:10|||||||||14
1760625560000|2025-10-16 14:39:20|||||||||13
1760625570000|2025-10-16 14:39:30|||||||||22
1760625580000|2025-10-16 14:39:40|||||||||10
1760625590000|2025-10-16 14:39:50|||||||||1
1760625600000|2025-10-16 14:40:00|||||||||30
1760625610000|2025-10-16 14:40:10|||||||||9
1760625620000|2025-10-16 14:40:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|66
1760625630000|2025-10-16 14:40:30|||||||||56
1760625640000|2025-10-16 14:40:40|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|17
1760625650000|2025-10-16 14:40:50|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|17
1760625660000|2025-10-16 14:41:00|||||||||1
1760625670000|2025-10-16 14:41:10|||||||||5
1760625680000|2025-10-16 14:41:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|84
1760625690000|2025-10-16 14:41:30|||||||||9
1760625700000|2025-10-16 14:41:40|||||||||18
1760625710000|2025-10-16 14:41:50|||||||||2
1760625720000|2025-10-16 14:42:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1760625730000|2025-10-16 14:42:10|||||||||2
1760625740000|2025-10-16 14:42:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|41
1760625750000|2025-10-16 14:42:30|||||||||33
1760625760000|2025-10-16 14:42:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|62
1760625770000|2025-10-16 14:42:50|||||||||4
1760625780000|2025-10-16 14:43:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|64
1760625790000|2025-10-16 14:43:10|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|79
1760625800000|2025-10-16 14:43:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1760625810000|2025-10-16 14:43:30|||||||||6
1760625820000|2025-10-16 14:43:40|||||||||2
1760625830000|2025-10-16 14:43:50|||||||||5
1760625840000|2025-10-16 14:44:00|||||||||9
1760625850000|2025-10-16 14:44:10|||||||||25
1760625860000|2025-10-16 14:44:20|||||||||8
1760625870000|2025-10-16 14:44:30|||||||||1
1760625880000|2025-10-16 14:44:40|||||||||1
1760625890000|2025-10-16 14:44:50|||||||||17
1760625900000|2025-10-16 14:45:00|||||||||117
1760625910000|2025-10-16 14:45:10|||||||||1
1760625920000|2025-10-16 14:45:20|||||||||10
1760625930000|2025-10-16 14:45:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|25
1760625940000|2025-10-16 14:45:40|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|67
1760625950000|2025-10-16 14:45:50|||||||||9
1760625960000|2025-10-16 14:46:00|||||||||4
1760625970000|2025-10-16 14:46:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1760625980000|2025-10-16 14:46:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1760625990000|2025-10-16 14:46:30|||||||||1
1760626000000|2025-10-16 14:46:40|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|25
1760626010000|2025-10-16 14:46:50|||||||||12
1760626020000|2025-10-16 14:47:00|||||||||1
1760626030000|2025-10-16 14:47:10|||||||||10
1760626040000|2025-10-16 14:47:20|||||||||2
1760626050000|2025-10-16 14:47:30|||||||||25
1760626060000|2025-10-16 14:47:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1760626070000|2025-10-16 14:47:50|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|18
1760626080000|2025-10-16 14:48:00|||||||||12
1760626090000|2025-10-16 14:48:10|||||||||4
1760626100000|2025-10-16 14:48:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|198
1760626110000|2025-10-16 14:48:30|||||||||24
1760626120000|2025-10-16 14:48:40|||||||||18
1760626130000|2025-10-16 14:48:50|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|51
1760626140000|2025-10-16 14:49:00|||||||||11
1760626150000|2025-10-16 14:49:10|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|19
1760626160000|2025-10-16 14:49:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|6
1760626170000|2025-10-16 14:49:30|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|16
1760626180000|2025-10-16 14:49:40|20.8|20.64|20.8|20.64|20.82|20.66|20.77|20.61|5
1760626190000|2025-10-16 14:49:50|20.77|20.61|20.77|20.61|20.8|20.64|20.77|20.61|29
1760626200000|2025-10-16 14:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|20
1760626210000|2025-10-16 14:50:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|24
1760626220000|2025-10-16 14:50:20|||||||||3
1760626230000|2025-10-16 14:50:30|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|27
1760626240000|2025-10-16 14:50:40|||||||||5
1760626250000|2025-10-16 14:50:50|||||||||4
1760626260000|2025-10-16 14:51:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|46
1760626270000|2025-10-16 14:51:10|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|45
1760626280000|2025-10-16 14:51:20|||||||||4
1760626290000|2025-10-16 14:51:30|||||||||1
1760626300000|2025-10-16 14:51:40|||||||||2
1760626310000|2025-10-16 14:51:50|||||||||2
1760626320000|2025-10-16 14:52:00|||||||||8
1760626330000|2025-10-16 14:52:10|||||||||1
1760626340000|2025-10-16 14:52:20|||||||||1
1760626350000|2025-10-16 14:52:30|||||||||8
1760626360000|2025-10-16 14:52:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1760626370000|2025-10-16 14:52:50|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|30
1760626380000|2025-10-16 14:53:00|||||||||3
1760626390000|2025-10-16 14:53:10|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|10
1760626400000|2025-10-16 14:53:20|||||||||7
1760626410000|2025-10-16 14:53:30|||||||||3
1760626420000|2025-10-16 14:53:40|||||||||1
1760626430000|2025-10-16 14:53:50|||||||||4
1760626450000|2025-10-16 14:54:10|||||||||10
1760626460000|2025-10-16 14:54:20|||||||||2
1760626470000|2025-10-16 14:54:30|||||||||9
1760626480000|2025-10-16 14:54:40|||||||||4
1760626490000|2025-10-16 14:54:50|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|121
1760626500000|2025-10-16 14:55:00|||||||||5
1760626510000|2025-10-16 14:55:10|||||||||10
1760626520000|2025-10-16 14:55:20|||||||||47
1760626530000|2025-10-16 14:55:30|||||||||15
1760626540000|2025-10-16 14:55:40|||||||||2
1760626550000|2025-10-16 14:55:50|||||||||1
1760626560000|2025-10-16 14:56:00|||||||||14
1760626570000|2025-10-16 14:56:10|||||||||4
1760626580000|2025-10-16 14:56:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|12
1760626590000|2025-10-16 14:56:30|||||||||5
1760626600000|2025-10-16 14:56:40|||||||||3
1760626610000|2025-10-16 14:56:50|||||||||1
1760626620000|2025-10-16 14:57:00|||||||||20
1760626630000|2025-10-16 14:57:10|||||||||5
1760626640000|2025-10-16 14:57:20|||||||||3
1760626650000|2025-10-16 14:57:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|57
1760626660000|2025-10-16 14:57:40|||||||||5
1760626670000|2025-10-16 14:57:50|||||||||17
1760626680000|2025-10-16 14:58:00|||||||||7
1760626690000|2025-10-16 14:58:10|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|14
1760626700000|2025-10-16 14:58:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1760626710000|2025-10-16 14:58:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|8
1760626720000|2025-10-16 14:58:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|6
1760626730000|2025-10-16 14:58:50|||||||||1
1760626740000|2025-10-16 14:59:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1760626750000|2025-10-16 14:59:10|20.92|20.76|20.9|20.74|20.92|20.76|20.88|20.72|27
1760626760000|2025-10-16 14:59:20|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|12
1760626770000|2025-10-16 14:59:30|20.9|20.74|20.9|20.74|20.92|20.76|20.88|20.72|16
1760626780000|2025-10-16 14:59:40|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|16
1760626790000|2025-10-16 14:59:50|||||||||5
1760626800000|2025-10-16 15:00:00|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|37
1760626810000|2025-10-16 15:00:10|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|18
1760626820000|2025-10-16 15:00:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1760626830000|2025-10-16 15:00:30|||||||||7
1760626840000|2025-10-16 15:00:40|||||||||11
1760626850000|2025-10-16 15:00:50|||||||||3
1760626860000|2025-10-16 15:01:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|67
1760626870000|2025-10-16 15:01:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|12
1760626880000|2025-10-16 15:01:20|||||||||14
1760626890000|2025-10-16 15:01:30|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|37
1760626900000|2025-10-16 15:01:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|4
1760626910000|2025-10-16 15:01:50|20.83|20.67|20.83|20.67|20.85|20.69|20.82|20.66|13
1760626920000|2025-10-16 15:02:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|6
1760626930000|2025-10-16 15:02:10|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|16
1760626940000|2025-10-16 15:02:20|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|10
1760626950000|2025-10-16 15:02:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|6
1760626960000|2025-10-16 15:02:40|||||||||2
1760626970000|2025-10-16 15:02:50|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|57
1760626980000|2025-10-16 15:03:00|||||||||5
1760626990000|2025-10-16 15:03:10|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|2
1760627000000|2025-10-16 15:03:20|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|2
1760627010000|2025-10-16 15:03:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|31
1760627020000|2025-10-16 15:03:40|||||||||3
1760627030000|2025-10-16 15:03:50|||||||||16
1760627040000|2025-10-16 15:04:00|20.83|20.67|20.88|20.72|20.88|20.72|20.82|20.66|24
1760627050000|2025-10-16 15:04:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1760627060000|2025-10-16 15:04:20|||||||||5
1760627070000|2025-10-16 15:04:30|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|3
1760627080000|2025-10-16 15:04:40|||||||||3
1760627090000|2025-10-16 15:04:50|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|2
1760627100000|2025-10-16 15:05:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|40
1760627110000|2025-10-16 15:05:10|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|19
1760627120000|2025-10-16 15:05:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|1
1760627130000|2025-10-16 15:05:30|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|38
1760627140000|2025-10-16 15:05:40|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1760627150000|2025-10-16 15:05:50|20.87|20.71|20.93|20.77|20.93|20.77|20.87|20.71|19
1760627160000|2025-10-16 15:06:00|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|9
1760627170000|2025-10-16 15:06:10|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|51
1760627180000|2025-10-16 15:06:20|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|6
1760627190000|2025-10-16 15:06:30|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|25
1760627200000|2025-10-16 15:06:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1760627210000|2025-10-16 15:06:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|3
1760627220000|2025-10-16 15:07:00|||||||||10
1760627230000|2025-10-16 15:07:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1760627240000|2025-10-16 15:07:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|14
1760627250000|2025-10-16 15:07:30|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|4
1760627260000|2025-10-16 15:07:40|20.83|20.67|20.82|20.66|20.85|20.69|20.82|20.66|3
1760627270000|2025-10-16 15:07:50|||||||||2
1760627280000|2025-10-16 15:08:00|||||||||14
1760627290000|2025-10-16 15:08:10|||||||||4
1760627300000|2025-10-16 15:08:20|||||||||6
1760627310000|2025-10-16 15:08:30|||||||||3
1760627320000|2025-10-16 15:08:40|||||||||14
1760627330000|2025-10-16 15:08:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|41
1760627340000|2025-10-16 15:09:00|||||||||8
1760627350000|2025-10-16 15:09:10|||||||||2
1760627360000|2025-10-16 15:09:20|||||||||9
1760627370000|2025-10-16 15:09:30|||||||||3
1760627380000|2025-10-16 15:09:40|||||||||12
1760627390000|2025-10-16 15:09:50|||||||||4
1760627400000|2025-10-16 15:10:00|||||||||1
1760627410000|2025-10-16 15:10:10|||||||||9
1760627420000|2025-10-16 15:10:20|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|317
1760627430000|2025-10-16 15:10:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|16
1760627440000|2025-10-16 15:10:40|||||||||3
1760627460000|2025-10-16 15:11:00|||||||||7
1760627470000|2025-10-16 15:11:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1760627480000|2025-10-16 15:11:20|||||||||5
1760627490000|2025-10-16 15:11:30|||||||||12
1760627500000|2025-10-16 15:11:40|||||||||1
1760627510000|2025-10-16 15:11:50|||||||||2
1760627520000|2025-10-16 15:12:00|||||||||8
1760627540000|2025-10-16 15:12:20|||||||||1
1760627550000|2025-10-16 15:12:30|||||||||2
1760627560000|2025-10-16 15:12:40|||||||||9
1760627570000|2025-10-16 15:12:50|||||||||2
1760627580000|2025-10-16 15:13:00|||||||||1
1760627590000|2025-10-16 15:13:10|||||||||32
1760627600000|2025-10-16 15:13:20|||||||||7
1760627610000|2025-10-16 15:13:30|||||||||6
1760627620000|2025-10-16 15:13:40|||||||||6
1760627630000|2025-10-16 15:13:50|||||||||26
1760627640000|2025-10-16 15:14:00|||||||||6
1760627650000|2025-10-16 15:14:10|||||||||2
1760627660000|2025-10-16 15:14:20|||||||||27
1760627670000|2025-10-16 15:14:30|||||||||3
1760627680000|2025-10-16 15:14:40|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|278
1760627690000|2025-10-16 15:14:50|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|21
1760627700000|2025-10-16 15:15:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|25
1760627710000|2025-10-16 15:15:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|23
1760627720000|2025-10-16 15:15:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1760627730000|2025-10-16 15:15:30|||||||||8
1760627740000|2025-10-16 15:15:40|||||||||1
1760627750000|2025-10-16 15:15:50|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|25
1760627760000|2025-10-16 15:16:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|26
1760627770000|2025-10-16 15:16:10|||||||||8
1760627780000|2025-10-16 15:16:20|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|14
1760627790000|2025-10-16 15:16:30|||||||||5
1760627800000|2025-10-16 15:16:40|||||||||3
1760627810000|2025-10-16 15:16:50|||||||||74
1760627820000|2025-10-16 15:17:00|||||||||44
1760627840000|2025-10-16 15:17:20|||||||||3
1760627850000|2025-10-16 15:17:30|||||||||2
1760627860000|2025-10-16 15:17:40|||||||||5
1760627870000|2025-10-16 15:17:50|||||||||1
1760627890000|2025-10-16 15:18:10|||||||||1
1760627900000|2025-10-16 15:18:20|20.77|20.61|20.77|20.61|20.8|20.64|20.77|20.61|119
1760627920000|2025-10-16 15:18:40|||||||||9
1760627930000|2025-10-16 15:18:50|||||||||1
1760627940000|2025-10-16 15:19:00|||||||||4
1760627950000|2025-10-16 15:19:10|||||||||29
1760627960000|2025-10-16 15:19:20|||||||||1
1760627970000|2025-10-16 15:19:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1760627980000|2025-10-16 15:19:40|||||||||1
1760627990000|2025-10-16 15:19:50|||||||||9
1760628000000|2025-10-16 15:20:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|100
1760628010000|2025-10-16 15:20:10|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|11
1760628020000|2025-10-16 15:20:20|||||||||3
1760628030000|2025-10-16 15:20:30|||||||||34
1760628050000|2025-10-16 15:20:50|||||||||1
1760628060000|2025-10-16 15:21:00|||||||||2
1760628080000|2025-10-16 15:21:20|||||||||1
1760628090000|2025-10-16 15:21:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|55
1760628100000|2025-10-16 15:21:40|||||||||8
1760628110000|2025-10-16 15:21:50|||||||||27
1760628120000|2025-10-16 15:22:00|||||||||17
1760628130000|2025-10-16 15:22:10|||||||||1
1760628140000|2025-10-16 15:22:20|||||||||1
1760628150000|2025-10-16 15:22:30|||||||||11
1760628160000|2025-10-16 15:22:40|||||||||1
1760628170000|2025-10-16 15:22:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|48
1760628180000|2025-10-16 15:23:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1760628190000|2025-10-16 15:23:10|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|26
1760628200000|2025-10-16 15:23:20|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|27
1760628210000|2025-10-16 15:23:30|||||||||6
1760628220000|2025-10-16 15:23:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|9
1760628230000|2025-10-16 15:23:50|||||||||7
1760628240000|2025-10-16 15:24:00|||||||||11
1760628250000|2025-10-16 15:24:10|||||||||2
1760628260000|2025-10-16 15:24:20|||||||||4
1760628270000|2025-10-16 15:24:30|||||||||29
1760628280000|2025-10-16 15:24:40|||||||||2
1760628290000|2025-10-16 15:24:50|||||||||9
1760628300000|2025-10-16 15:25:00|||||||||9
1760628310000|2025-10-16 15:25:10|||||||||6
1760628320000|2025-10-16 15:25:20|||||||||18
1760628330000|2025-10-16 15:25:30|||||||||16
1760628350000|2025-10-16 15:25:50|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|51
1760628360000|2025-10-16 15:26:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1760628370000|2025-10-16 15:26:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|25
1760628380000|2025-10-16 15:26:20|||||||||10
1760628390000|2025-10-16 15:26:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1760628400000|2025-10-16 15:26:40|||||||||72
1760628420000|2025-10-16 15:27:00|20.97|20.81|20.98|20.82|20.98|20.82|20.93|20.77|86
1760628430000|2025-10-16 15:27:10|20.97|20.81|20.97|20.81|20.98|20.82|20.95|20.79|38
1760628440000|2025-10-16 15:27:20|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|28
1760628450000|2025-10-16 15:27:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|52
1760628460000|2025-10-16 15:27:40|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|31
1760628470000|2025-10-16 15:27:50|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|17
1760628480000|2025-10-16 15:28:00|21.03|20.87|21.04|20.88|21.08|20.92|21.03|20.87|114
1760628490000|2025-10-16 15:28:10|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|5
1760628500000|2025-10-16 15:28:20|||||||||3
1760628510000|2025-10-16 15:28:30|||||||||114
1760628520000|2025-10-16 15:28:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|8
1760628530000|2025-10-16 15:28:50|||||||||8
1760628540000|2025-10-16 15:29:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|5
1760628550000|2025-10-16 15:29:10|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|5
1760628560000|2025-10-16 15:29:20|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|7
1760628570000|2025-10-16 15:29:30|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|1
1760628580000|2025-10-16 15:29:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|9
1760628590000|2025-10-16 15:29:50|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|9
1760628600000|2025-10-16 15:30:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|242
1760628610000|2025-10-16 15:30:10|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|10
1760628620000|2025-10-16 15:30:20|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|61
1760628630000|2025-10-16 15:30:30|21.08|20.92|21.09|20.93|21.13|20.97|21.08|20.92|83
1760628640000|2025-10-16 15:30:40|21.11|20.95|21.11|20.95|21.13|20.97|21.09|20.93|33
1760628650000|2025-10-16 15:30:50|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|44
1760628660000|2025-10-16 15:31:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|210
1760628670000|2025-10-16 15:31:10|21.14|20.98|21.14|20.98|21.14|20.98|21.09|20.93|18
1760628680000|2025-10-16 15:31:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|22
1760628690000|2025-10-16 15:31:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|86
1760628700000|2025-10-16 15:31:40|||||||||16
1760628710000|2025-10-16 15:31:50|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|58
1760628720000|2025-10-16 15:32:00|21.04|20.88|21.08|20.92|21.09|20.93|21.04|20.88|33
1760628730000|2025-10-16 15:32:10|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|10
1760628740000|2025-10-16 15:32:20|||||||||1
1760628750000|2025-10-16 15:32:30|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|20
1760628760000|2025-10-16 15:32:40|20.99|20.83|20.99|20.83|21.01|20.85|20.98|20.82|48
1760628770000|2025-10-16 15:32:50|21.03|20.87|21.01|20.85|21.03|20.87|20.99|20.83|84
1760628780000|2025-10-16 15:33:00|21.03|20.87|21.04|20.88|21.04|20.88|21.01|20.85|11
1760628790000|2025-10-16 15:33:10|21.08|20.92|21.09|20.93|21.09|20.93|21.04|20.88|36
1760628800000|2025-10-16 15:33:20|||||||||1
1760628810000|2025-10-16 15:33:30|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|18
1760628820000|2025-10-16 15:33:40|||||||||2
1760628830000|2025-10-16 15:33:50|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|44
1760628840000|2025-10-16 15:34:00|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|29
1760628850000|2025-10-16 15:34:10|21.08|20.92|20.99|20.83|21.09|20.93|20.99|20.83|22
1760628860000|2025-10-16 15:34:20|||||||||19
1760628870000|2025-10-16 15:34:30|21.03|20.87|21.03|20.87|21.03|20.87|20.99|20.83|15
1760628880000|2025-10-16 15:34:40|20.99|20.83|20.99|20.83|21.03|20.87|20.99|20.83|5
1760628890000|2025-10-16 15:34:50|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|43
1760628900000|2025-10-16 15:35:00|20.99|20.83|21.03|20.87|21.03|20.87|20.98|20.82|20
1760628910000|2025-10-16 15:35:10|||||||||12
1760628920000|2025-10-16 15:35:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|4
1760628930000|2025-10-16 15:35:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|14
1760628940000|2025-10-16 15:35:40|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|3
1760628950000|2025-10-16 15:35:50|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|32
1760628960000|2025-10-16 15:36:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|9
1760628970000|2025-10-16 15:36:10|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|6
1760628980000|2025-10-16 15:36:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|26
1760628990000|2025-10-16 15:36:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|15
1760629000000|2025-10-16 15:36:40|||||||||11
1760629010000|2025-10-16 15:36:50|||||||||8
1760629020000|2025-10-16 15:37:00|20.99|20.83|20.99|20.83|21.03|20.87|20.98|20.82|49
1760629030000|2025-10-16 15:37:10|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|42
1760629040000|2025-10-16 15:37:20|||||||||67
1760629050000|2025-10-16 15:37:30|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|13
1760629060000|2025-10-16 15:37:40|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|8
1760629070000|2025-10-16 15:37:50|||||||||2
1760629080000|2025-10-16 15:38:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|3
1760629090000|2025-10-16 15:38:10|||||||||6
1760629100000|2025-10-16 15:38:20|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|34
1760629110000|2025-10-16 15:38:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|1
1760629120000|2025-10-16 15:38:40|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|46
1760629130000|2025-10-16 15:38:50|20.99|20.83|21.03|20.87|21.03|20.87|20.98|20.82|17
1760629140000|2025-10-16 15:39:00|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|7
1760629150000|2025-10-16 15:39:10|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|11
1760629160000|2025-10-16 15:39:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1760629170000|2025-10-16 15:39:30|21.03|20.87|21.03|20.87|21.03|20.87|20.99|20.83|20
1760629180000|2025-10-16 15:39:40|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|3
1760629190000|2025-10-16 15:39:50|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|18
1760629200000|2025-10-16 15:40:00|20.99|20.83|21.01|20.85|21.03|20.87|20.99|20.83|35
1760629210000|2025-10-16 15:40:10|21.03|20.87|21.03|20.87|21.04|20.88|20.99|20.83|5
1760629220000|2025-10-16 15:40:20|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|10
1760629230000|2025-10-16 15:40:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|27
1760629240000|2025-10-16 15:40:40|||||||||3
1760629250000|2025-10-16 15:40:50|||||||||5
1760629260000|2025-10-16 15:41:00|||||||||9
1760629270000|2025-10-16 15:41:10|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|29
1760629280000|2025-10-16 15:41:20|||||||||3
1760629290000|2025-10-16 15:41:30|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|23
1760629300000|2025-10-16 15:41:40|||||||||101
1760629310000|2025-10-16 15:41:50|||||||||51
1760629320000|2025-10-16 15:42:00|21.1|20.94|21.14|20.98|21.15|20.99|21.1|20.94|67
1760629330000|2025-10-16 15:42:10|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|22
1760629340000|2025-10-16 15:42:20|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|24
1760629350000|2025-10-16 15:42:30|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|18
1760629360000|2025-10-16 15:42:40|||||||||2
1760629370000|2025-10-16 15:42:50|||||||||33
1760629380000|2025-10-16 15:43:00|||||||||9
1760629390000|2025-10-16 15:43:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|5
1760629400000|2025-10-16 15:43:20|||||||||2
1760629410000|2025-10-16 15:43:30|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|22
1760629420000|2025-10-16 15:43:40|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|4
1760629430000|2025-10-16 15:43:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|131
1760629440000|2025-10-16 15:44:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|99
1760629450000|2025-10-16 15:44:10|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|27
1760629460000|2025-10-16 15:44:20|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|59
1760629470000|2025-10-16 15:44:30|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|4
1760629480000|2025-10-16 15:44:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|16
1760629490000|2025-10-16 15:44:50|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|12
1760629500000|2025-10-16 15:45:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|93
1760629510000|2025-10-16 15:45:10|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|54
1760629520000|2025-10-16 15:45:20|||||||||2
1760629530000|2025-10-16 15:45:30|21.2|21.04|21.18|21.02|21.2|21.04|21.17|21.01|33
1760629540000|2025-10-16 15:45:40|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|2
1760629550000|2025-10-16 15:45:50|||||||||5
1760629560000|2025-10-16 15:46:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|17
1760629570000|2025-10-16 15:46:10|21.19|21.03|21.2|21.04|21.2|21.04|21.15|20.99|64
1760629580000|2025-10-16 15:46:20|21.15|20.99|21.19|21.03|21.2|21.04|21.15|20.99|77
1760629590000|2025-10-16 15:46:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1760629600000|2025-10-16 15:46:40|||||||||6
1760629610000|2025-10-16 15:46:50|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|112
1760629620000|2025-10-16 15:47:00|||||||||16
1760629630000|2025-10-16 15:47:10|||||||||10
1760629640000|2025-10-16 15:47:20|||||||||2
1760629650000|2025-10-16 15:47:30|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|75
1760629660000|2025-10-16 15:47:40|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|18
1760629670000|2025-10-16 15:47:50|21.15|20.99|21.19|21.03|21.19|21.03|21.14|20.98|18
1760629680000|2025-10-16 15:48:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|41
1760629700000|2025-10-16 15:48:20|||||||||6
1760629710000|2025-10-16 15:48:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|10
1760629720000|2025-10-16 15:48:40|21.19|21.03|21.14|20.98|21.2|21.04|21.14|20.98|31
1760629740000|2025-10-16 15:49:00|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|23
1760629750000|2025-10-16 15:49:10|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|20
1760629760000|2025-10-16 15:49:20|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|20
1760629770000|2025-10-16 15:49:30|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|14
1760629780000|2025-10-16 15:49:40|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|19
1760629790000|2025-10-16 15:49:50|||||||||2
1760629800000|2025-10-16 15:50:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|2
1760629810000|2025-10-16 15:50:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|11
1760629820000|2025-10-16 15:50:20|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|22
1760629830000|2025-10-16 15:50:30|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|8
1760629840000|2025-10-16 15:50:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|10
1760629850000|2025-10-16 15:50:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|24
1760629860000|2025-10-16 15:51:00|||||||||6
1760629870000|2025-10-16 15:51:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|5
1760629880000|2025-10-16 15:51:20|21.14|20.98|21.1|20.94|21.14|20.98|21.09|20.93|33
1760629890000|2025-10-16 15:51:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|13
1760629900000|2025-10-16 15:51:40|||||||||15
1760629910000|2025-10-16 15:51:50|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|49
1760629920000|2025-10-16 15:52:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|36
1760629930000|2025-10-16 15:52:10|21.1|20.94|21.1|20.94|21.14|20.98|21.09|20.93|12
1760629940000|2025-10-16 15:52:20|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|14
1760629950000|2025-10-16 15:52:30|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|10
1760629960000|2025-10-16 15:52:40|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|5
1760629970000|2025-10-16 15:52:50|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|74
1760629980000|2025-10-16 15:53:00|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|17
1760629990000|2025-10-16 15:53:10|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|29
1760630000000|2025-10-16 15:53:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|16
1760630010000|2025-10-16 15:53:30|21.19|21.03|21.15|20.99|21.2|21.04|21.15|20.99|9
1760630020000|2025-10-16 15:53:40|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|17
1760630030000|2025-10-16 15:53:50|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|16
1760630040000|2025-10-16 15:54:00|||||||||2
1760630050000|2025-10-16 15:54:10|||||||||8
1760630060000|2025-10-16 15:54:20|||||||||38
1760630070000|2025-10-16 15:54:30|||||||||17
1760630080000|2025-10-16 15:54:40|||||||||9
1760630090000|2025-10-16 15:54:50|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|6
1760630100000|2025-10-16 15:55:00|||||||||37
1760630110000|2025-10-16 15:55:10|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|14
1760630120000|2025-10-16 15:55:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|45
1760630130000|2025-10-16 15:55:30|||||||||20
1760630140000|2025-10-16 15:55:40|||||||||26
1760630150000|2025-10-16 15:55:50|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|26
1760630160000|2025-10-16 15:56:00|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|60
1760630170000|2025-10-16 15:56:10|||||||||12
1760630180000|2025-10-16 15:56:20|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|23
1760630190000|2025-10-16 15:56:30|||||||||7
1760630200000|2025-10-16 15:56:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|49
1760630210000|2025-10-16 15:56:50|||||||||4
1760630220000|2025-10-16 15:57:00|||||||||5
1760630230000|2025-10-16 15:57:10|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|5
1760630240000|2025-10-16 15:57:20|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|11
1760630250000|2025-10-16 15:57:30|||||||||5
1760630260000|2025-10-16 15:57:40|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|12
1760630270000|2025-10-16 15:57:50|||||||||10
1760630280000|2025-10-16 15:58:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|71
1760630290000|2025-10-16 15:58:10|||||||||4
1760630300000|2025-10-16 15:58:20|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|66
1760630310000|2025-10-16 15:58:30|||||||||2
1760630320000|2025-10-16 15:58:40|||||||||7
1760630330000|2025-10-16 15:58:50|||||||||7
1760630340000|2025-10-16 15:59:00|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|55
1760630350000|2025-10-16 15:59:10|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|209
1760630360000|2025-10-16 15:59:20|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|65
1760630370000|2025-10-16 15:59:30|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|25
1760630380000|2025-10-16 15:59:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|156
1760630390000|2025-10-16 15:59:50|||||||||15
1760630400000|2025-10-16 16:00:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|141
1760630410000|2025-10-16 16:00:10|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|71
1760630420000|2025-10-16 16:00:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|4
1760630430000|2025-10-16 16:00:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|36
1760630440000|2025-10-16 16:00:40|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|28
1760630450000|2025-10-16 16:00:50|||||||||99
1760630460000|2025-10-16 16:01:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|57
1760630470000|2025-10-16 16:01:10|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|5
1760630480000|2025-10-16 16:01:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|51
1760630490000|2025-10-16 16:01:30|||||||||5
1760630500000|2025-10-16 16:01:40|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|141
1760630510000|2025-10-16 16:01:50|||||||||51
1760630520000|2025-10-16 16:02:00|||||||||22
1760630530000|2025-10-16 16:02:10|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|28
1760630540000|2025-10-16 16:02:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|16
1760630550000|2025-10-16 16:02:30|||||||||38
1760630560000|2025-10-16 16:02:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|18
1760630570000|2025-10-16 16:02:50|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|112
1760630580000|2025-10-16 16:03:00|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|18
1760630590000|2025-10-16 16:03:10|21.31|21.15|21.35|21.19|21.35|21.19|21.3|21.14|38
1760630600000|2025-10-16 16:03:20|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|17
1760630610000|2025-10-16 16:03:30|||||||||26
1760630620000|2025-10-16 16:03:40|||||||||6
1760630630000|2025-10-16 16:03:50|||||||||9
1760630640000|2025-10-16 16:04:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|25
1760630650000|2025-10-16 16:04:10|21.4|21.24|21.4|21.24|21.41|21.25|21.4|21.24|54
1760630660000|2025-10-16 16:04:20|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|43
1760630670000|2025-10-16 16:04:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|17
1760630680000|2025-10-16 16:04:40|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|24
1760630690000|2025-10-16 16:04:50|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|98
1760630700000|2025-10-16 16:05:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|29
1760630710000|2025-10-16 16:05:10|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|73
1760630720000|2025-10-16 16:05:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|8
1760630730000|2025-10-16 16:05:30|21.26|21.1|21.3|21.14|21.3|21.14|21.25|21.09|40
1760630740000|2025-10-16 16:05:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|20
1760630750000|2025-10-16 16:05:50|||||||||10
1760630760000|2025-10-16 16:06:00|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|37
1760630770000|2025-10-16 16:06:10|21.31|21.15|21.35|21.19|21.36|21.2|21.31|21.15|18
1760630780000|2025-10-16 16:06:20|21.31|21.15|21.25|21.09|21.31|21.15|21.25|21.09|199
1760630790000|2025-10-16 16:06:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|204
1760630800000|2025-10-16 16:06:40|21.25|21.09|21.25|21.09|21.25|21.09|21.23|21.07|66
1760630810000|2025-10-16 16:06:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|31
1760630820000|2025-10-16 16:07:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|140
1760630830000|2025-10-16 16:07:10|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|7
1760630840000|2025-10-16 16:07:20|||||||||10
1760630850000|2025-10-16 16:07:30|||||||||6
1760630860000|2025-10-16 16:07:40|||||||||10
1760630870000|2025-10-16 16:07:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|21
1760630880000|2025-10-16 16:08:00|||||||||15
1760630890000|2025-10-16 16:08:10|||||||||28
1760630900000|2025-10-16 16:08:20|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|9
1760630910000|2025-10-16 16:08:30|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|54
1760630920000|2025-10-16 16:08:40|21.26|21.1|21.26|21.1|21.3|21.14|21.26|21.1|132
1760630930000|2025-10-16 16:08:50|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|23
1760630940000|2025-10-16 16:09:00|||||||||18
1760630950000|2025-10-16 16:09:10|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|10
1760630960000|2025-10-16 16:09:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|11
1760630970000|2025-10-16 16:09:30|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|101
1760630980000|2025-10-16 16:09:40|||||||||26
1760630990000|2025-10-16 16:09:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|49
1760631000000|2025-10-16 16:10:00|||||||||16
1760631010000|2025-10-16 16:10:10|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|5
1760631020000|2025-10-16 16:10:20|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|38
1760631030000|2025-10-16 16:10:30|||||||||3
1760631040000|2025-10-16 16:10:40|||||||||18
1760631050000|2025-10-16 16:10:50|||||||||59
1760631060000|2025-10-16 16:11:00|||||||||34
1760631070000|2025-10-16 16:11:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|3
1760631080000|2025-10-16 16:11:20|21.46|21.3|21.41|21.25|21.46|21.3|21.41|21.25|32
1760631090000|2025-10-16 16:11:30|||||||||10
1760631100000|2025-10-16 16:11:40|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|3
1760631110000|2025-10-16 16:11:50|||||||||9
1760631120000|2025-10-16 16:12:00|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|71
1760631130000|2025-10-16 16:12:10|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|14
1760631140000|2025-10-16 16:12:20|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|45
1760631150000|2025-10-16 16:12:30|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|2
1760631160000|2025-10-16 16:12:40|21.31|21.15|21.31|21.15|21.35|21.19|21.3|21.14|163
1760631170000|2025-10-16 16:12:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|19
1760631180000|2025-10-16 16:13:00|21.35|21.19|21.35|21.19|21.35|21.19|21.31|21.15|27
1760631190000|2025-10-16 16:13:10|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|19
1760631200000|2025-10-16 16:13:20|||||||||9
1760631210000|2025-10-16 16:13:30|||||||||9
1760631220000|2025-10-16 16:13:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|27
1760631230000|2025-10-16 16:13:50|||||||||3
1760631240000|2025-10-16 16:14:00|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|25
1760631250000|2025-10-16 16:14:10|21.4|21.24|21.4|21.24|21.41|21.25|21.36|21.2|14
1760631260000|2025-10-16 16:14:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1760631270000|2025-10-16 16:14:30|||||||||8
1760631280000|2025-10-16 16:14:40|21.4|21.24|21.4|21.24|21.41|21.25|21.36|21.2|24
1760631290000|2025-10-16 16:14:50|21.36|21.2|21.36|21.2|21.4|21.24|21.36|21.2|41
1760631300000|2025-10-16 16:15:00|||||||||3
1760631310000|2025-10-16 16:15:10|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|41
1760631320000|2025-10-16 16:15:20|21.33|21.17|21.35|21.19|21.35|21.19|21.31|21.15|29
1760631330000|2025-10-16 16:15:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|8
1760631340000|2025-10-16 16:15:40|21.31|21.15|21.35|21.19|21.35|21.19|21.3|21.14|35
1760631350000|2025-10-16 16:15:50|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|2
1760631360000|2025-10-16 16:16:00|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|32
1760631370000|2025-10-16 16:16:10|||||||||3
1760631380000|2025-10-16 16:16:20|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|5
1760631390000|2025-10-16 16:16:30|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|7
1760631400000|2025-10-16 16:16:40|21.33|21.17|21.35|21.19|21.35|21.19|21.31|21.15|13
1760631410000|2025-10-16 16:16:50|21.36|21.2|21.4|21.24|21.41|21.25|21.36|21.2|62
1760631420000|2025-10-16 16:17:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|21
1760631430000|2025-10-16 16:17:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|11
1760631440000|2025-10-16 16:17:20|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|12
1760631450000|2025-10-16 16:17:30|21.4|21.24|21.36|21.2|21.41|21.25|21.36|21.2|22
1760631460000|2025-10-16 16:17:40|21.4|21.24|21.41|21.25|21.41|21.25|21.36|21.2|13
1760631470000|2025-10-16 16:17:50|||||||||4
1760631480000|2025-10-16 16:18:00|||||||||2
1760631490000|2025-10-16 16:18:10|||||||||3
1760631500000|2025-10-16 16:18:20|||||||||11
1760631510000|2025-10-16 16:18:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|8
1760631520000|2025-10-16 16:18:40|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|29
1760631530000|2025-10-16 16:18:50|||||||||11
1760631540000|2025-10-16 16:19:00|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|91
1760631550000|2025-10-16 16:19:10|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|27
1760631560000|2025-10-16 16:19:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|5
1760631570000|2025-10-16 16:19:30|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|18
1760631580000|2025-10-16 16:19:40|21.54|21.38|21.56|21.4|21.56|21.4|21.52|21.36|9
1760631590000|2025-10-16 16:19:50|21.54|21.38|21.56|21.4|21.56|21.4|21.52|21.36|16
1760631600000|2025-10-16 16:20:00|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|14
1760631610000|2025-10-16 16:20:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|29
1760631620000|2025-10-16 16:20:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|27
1760631630000|2025-10-16 16:20:30|21.54|21.38|21.56|21.4|21.57|21.41|21.54|21.38|59
1760631640000|2025-10-16 16:20:40|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|18
1760631650000|2025-10-16 16:20:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|13
1760631660000|2025-10-16 16:21:00|||||||||6
1760631670000|2025-10-16 16:21:10|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|90
1760631680000|2025-10-16 16:21:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|23
1760631690000|2025-10-16 16:21:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|21
1760631700000|2025-10-16 16:21:40|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|23
1760631710000|2025-10-16 16:21:50|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|68
1760631720000|2025-10-16 16:22:00|||||||||26
1760631730000|2025-10-16 16:22:10|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|85
1760631740000|2025-10-16 16:22:20|||||||||44
1760631750000|2025-10-16 16:22:30|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|13
1760631760000|2025-10-16 16:22:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|8
1760631770000|2025-10-16 16:22:50|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|13
1760631780000|2025-10-16 16:23:00|||||||||4
1760631790000|2025-10-16 16:23:10|||||||||15
1760631800000|2025-10-16 16:23:20|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|45
1760631810000|2025-10-16 16:23:30|||||||||7
1760631820000|2025-10-16 16:23:40|||||||||28
1760631830000|2025-10-16 16:23:50|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|7
1760631840000|2025-10-16 16:24:00|21.54|21.38|21.52|21.36|21.57|21.41|21.52|21.36|14
1760631850000|2025-10-16 16:24:10|||||||||212
1760631860000|2025-10-16 16:24:20|||||||||1
1760631870000|2025-10-16 16:24:30|||||||||15
1760631880000|2025-10-16 16:24:40|||||||||4
1760631890000|2025-10-16 16:24:50|||||||||62
1760631900000|2025-10-16 16:25:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|73
1760631910000|2025-10-16 16:25:10|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|14
1760631920000|2025-10-16 16:25:20|||||||||5
1760631930000|2025-10-16 16:25:30|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|22
1760631940000|2025-10-16 16:25:40|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|12
1760631950000|2025-10-16 16:25:50|||||||||17
1760631960000|2025-10-16 16:26:00|||||||||15
1760631970000|2025-10-16 16:26:10|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|63
1760631980000|2025-10-16 16:26:20|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|36
1760631990000|2025-10-16 16:26:30|21.68|21.52|21.68|21.52|21.68|21.52|21.66|21.5|35
1760632000000|2025-10-16 16:26:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|177
1760632010000|2025-10-16 16:26:50|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|80
1760632020000|2025-10-16 16:27:00|21.68|21.52|21.68|21.52|21.73|21.57|21.68|21.52|145
1760632030000|2025-10-16 16:27:10|21.71|21.55|21.68|21.52|21.71|21.55|21.68|21.52|15
1760632040000|2025-10-16 16:27:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|79
1760632050000|2025-10-16 16:27:30|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|23
1760632060000|2025-10-16 16:27:40|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|66
1760632070000|2025-10-16 16:27:50|21.74|21.58|21.74|21.58|21.78|21.62|21.74|21.58|13
1760632080000|2025-10-16 16:28:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|36
1760632090000|2025-10-16 16:28:10|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|60
1760632100000|2025-10-16 16:28:20|21.78|21.62|21.79|21.63|21.79|21.63|21.74|21.58|20
1760632110000|2025-10-16 16:28:30|21.78|21.62|21.74|21.58|21.78|21.62|21.74|21.58|15
1760632120000|2025-10-16 16:28:40|21.76|21.6|21.74|21.58|21.76|21.6|21.73|21.57|9
1760632130000|2025-10-16 16:28:50|||||||||2
1760632140000|2025-10-16 16:29:00|||||||||14
1760632150000|2025-10-16 16:29:10|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|29
1760632160000|2025-10-16 16:29:20|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|30
1760632170000|2025-10-16 16:29:30|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|18
1760632180000|2025-10-16 16:29:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|130
1760632190000|2025-10-16 16:29:50|21.75|21.59|21.79|21.63|21.79|21.63|21.74|21.58|16
1760632200000|2025-10-16 16:30:00|21.75|21.59|21.9|21.74|21.9|21.74|21.75|21.59|179
1760632210000|2025-10-16 16:30:10|||||||||31
1760632220000|2025-10-16 16:30:20|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|42
1760632230000|2025-10-16 16:30:30|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|239
1760632240000|2025-10-16 16:30:40|22|21.84|22|21.84|22.01|21.85|22|21.84|56
1760632250000|2025-10-16 16:30:50|21.95|21.79|22|21.84|22|21.84|21.95|21.79|91
1760632260000|2025-10-16 16:31:00|21.95|21.79|21.95|21.79|22|21.84|21.94|21.78|112
1760632270000|2025-10-16 16:31:10|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|286
1760632280000|2025-10-16 16:31:20|22|21.84|21.95|21.79|22|21.84|21.9|21.74|43
1760632290000|2025-10-16 16:31:30|||||||||10
1760632300000|2025-10-16 16:31:40|||||||||14
1760632310000|2025-10-16 16:31:50|22|21.84|22|21.84|22|21.84|22|21.84|49
1760632320000|2025-10-16 16:32:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|21
1760632330000|2025-10-16 16:32:10|22.01|21.85|22.3|22.14|22.31|22.15|22.01|21.85|348
1760632340000|2025-10-16 16:32:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|44
1760632350000|2025-10-16 16:32:30|22.32|22.16|22.32|22.16|22.36|22.2|22.26|22.1|362
1760632360000|2025-10-16 16:32:40|22.31|22.15|22.32|22.16|22.32|22.16|22.27|22.11|43
1760632370000|2025-10-16 16:32:50|22.31|22.15|22.32|22.16|22.37|22.21|22.31|22.15|121
1760632380000|2025-10-16 16:33:00|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|128
1760632390000|2025-10-16 16:33:10|||||||||72
1760632400000|2025-10-16 16:33:20|22.27|22.11|22.22|22.06|22.32|22.16|22.22|22.06|145
1760632410000|2025-10-16 16:33:30|22.21|22.05|22.21|22.05|22.27|22.11|22.21|22.05|113
1760632420000|2025-10-16 16:33:40|22.22|22.06|22.16|22|22.22|22.06|22.16|22|84
1760632430000|2025-10-16 16:33:50|22.17|22.01|22.22|22.06|22.27|22.11|22.17|22.01|146
1760632440000|2025-10-16 16:34:00|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|67
1760632450000|2025-10-16 16:34:10|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|53
1760632460000|2025-10-16 16:34:20|22.28|22.12|22.33|22.17|22.33|22.17|22.27|22.11|112
1760632470000|2025-10-16 16:34:30|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|48
1760632480000|2025-10-16 16:34:40|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|42
1760632490000|2025-10-16 16:34:50|22.32|22.16|22.27|22.11|22.33|22.17|22.27|22.11|29
1760632500000|2025-10-16 16:35:00|22.24|22.08|22.17|22.01|22.24|22.08|22.17|22.01|101
1760632510000|2025-10-16 16:35:10|22.12|21.96|22.12|21.96|22.17|22.01|22.12|21.96|115
1760632520000|2025-10-16 16:35:20|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|41
1760632530000|2025-10-16 16:35:30|22.11|21.95|22.06|21.9|22.11|21.95|22.02|21.86|147
1760632540000|2025-10-16 16:35:40|22.1|21.94|22.05|21.89|22.11|21.95|22.05|21.89|75
1760632550000|2025-10-16 16:35:50|22.06|21.9|22.16|22|22.17|22.01|22.06|21.9|80
1760632560000|2025-10-16 16:36:00|22.17|22.01|22.11|21.95|22.17|22.01|22.07|21.91|55
1760632570000|2025-10-16 16:36:10|22.07|21.91|22.06|21.9|22.12|21.96|22.06|21.9|35
1760632580000|2025-10-16 16:36:20|22.07|21.91|22.01|21.85|22.07|21.91|22.01|21.85|64
1760632590000|2025-10-16 16:36:30|22|21.84|22|21.84|22|21.84|22|21.84|57
1760632600000|2025-10-16 16:36:40|22.01|21.85|22.01|21.85|22.06|21.9|22|21.84|185
1760632610000|2025-10-16 16:36:50|22.05|21.89|22.05|21.89|22.05|21.89|22|21.84|70
1760632620000|2025-10-16 16:37:00|22|21.84|22.05|21.89|22.05|21.89|22|21.84|38
1760632630000|2025-10-16 16:37:10|22|21.84|22|21.84|22|21.84|22|21.84|32
1760632640000|2025-10-16 16:37:20|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|107
1760632650000|2025-10-16 16:37:30|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|104
1760632660000|2025-10-16 16:37:40|||||||||62
1760632670000|2025-10-16 16:37:50|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|72
1760632680000|2025-10-16 16:38:00|22.09|21.93|22.1|21.94|22.15|21.99|22.09|21.93|81
1760632690000|2025-10-16 16:38:10|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|17
1760632700000|2025-10-16 16:38:20|22.04|21.88|22.05|21.89|22.1|21.94|22.02|21.86|115
1760632710000|2025-10-16 16:38:30|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|96
1760632720000|2025-10-16 16:38:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|122
1760632730000|2025-10-16 16:38:50|||||||||20
1760632740000|2025-10-16 16:39:00|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|60
1760632750000|2025-10-16 16:39:10|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|137
1760632760000|2025-10-16 16:39:20|22.15|21.99|22.11|21.95|22.15|21.99|22.1|21.94|74
1760632770000|2025-10-16 16:39:30|22.13|21.97|22.15|21.99|22.15|21.99|22.11|21.95|13
1760632780000|2025-10-16 16:39:40|22.16|22|22.15|21.99|22.16|22|22.1|21.94|35
1760632790000|2025-10-16 16:39:50|22.1|21.94|22.15|21.99|22.15|21.99|22.1|21.94|20
1760632800000|2025-10-16 16:40:00|22.16|22|22.2|22.04|22.21|22.05|22.16|22|34
1760632810000|2025-10-16 16:40:10|22.21|22.05|22.21|22.05|22.23|22.07|22.2|22.04|22
1760632820000|2025-10-16 16:40:20|22.2|22.04|22.26|22.1|22.26|22.1|22.2|22.04|105
1760632830000|2025-10-16 16:40:30|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|50
1760632840000|2025-10-16 16:40:40|22.28|22.12|22.26|22.1|22.3|22.14|22.25|22.09|75
1760632850000|2025-10-16 16:40:50|22.25|22.09|22.15|21.99|22.26|22.1|22.15|21.99|132
1760632860000|2025-10-16 16:41:00|22.1|21.94|22.05|21.89|22.15|21.99|22.05|21.89|63
1760632870000|2025-10-16 16:41:10|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|45
1760632880000|2025-10-16 16:41:20|22|21.84|21.99|21.83|22.05|21.89|21.99|21.83|66
1760632890000|2025-10-16 16:41:30|21.98|21.82|21.94|21.78|21.99|21.83|21.94|21.78|113
1760632900000|2025-10-16 16:41:40|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|16
1760632910000|2025-10-16 16:41:50|21.99|21.83|21.98|21.82|21.99|21.83|21.94|21.78|110
1760632920000|2025-10-16 16:42:00|21.94|21.78|21.99|21.83|22.04|21.88|21.93|21.77|108
1760632930000|2025-10-16 16:42:10|22.01|21.85|21.99|21.83|22.01|21.85|21.98|21.82|30
1760632940000|2025-10-16 16:42:20|22.04|21.88|22.07|21.91|22.09|21.93|22.04|21.88|54
1760632950000|2025-10-16 16:42:30|22.05|21.89|22.05|21.89|22.09|21.93|22.05|21.89|60
1760632960000|2025-10-16 16:42:40|22.04|21.88|22.05|21.89|22.1|21.94|22.04|21.88|19
1760632970000|2025-10-16 16:42:50|22.07|21.91|22.04|21.88|22.1|21.94|22|21.84|34
1760632980000|2025-10-16 16:43:00|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|15
1760632990000|2025-10-16 16:43:10|22.04|21.88|22.04|21.88|22.04|21.88|21.99|21.83|73
1760633000000|2025-10-16 16:43:20|22|21.84|22.05|21.89|22.05|21.89|21.99|21.83|36
1760633010000|2025-10-16 16:43:30|22.07|21.91|22.05|21.89|22.09|21.93|22.04|21.88|79
1760633020000|2025-10-16 16:43:40|22.04|21.88|22.05|21.89|22.1|21.94|22.04|21.88|39
1760633030000|2025-10-16 16:43:50|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|77
1760633040000|2025-10-16 16:44:00|22.05|21.89|22.09|21.93|22.1|21.94|22.05|21.89|135
1760633050000|2025-10-16 16:44:10|22.1|21.94|22.14|21.98|22.15|21.99|22.09|21.93|154
1760633060000|2025-10-16 16:44:20|22.12|21.96|22.14|21.98|22.15|21.99|22.09|21.93|57
1760633070000|2025-10-16 16:44:30|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|14
1760633080000|2025-10-16 16:44:40|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|26
1760633090000|2025-10-16 16:44:50|22.1|21.94|22.1|21.94|22.14|21.98|22.1|21.94|34
1760633100000|2025-10-16 16:45:00|22.12|21.96|22.15|21.99|22.15|21.99|22.12|21.96|48
1760633110000|2025-10-16 16:45:10|22.19|22.03|22.2|22.04|22.2|22.04|22.15|21.99|56
1760633120000|2025-10-16 16:45:20|||||||||13
1760633130000|2025-10-16 16:45:30|||||||||2
1760633140000|2025-10-16 16:45:40|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|28
1760633150000|2025-10-16 16:45:50|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|55
1760633160000|2025-10-16 16:46:00|||||||||59
1760633170000|2025-10-16 16:46:10|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|41
1760633180000|2025-10-16 16:46:20|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|144
1760633190000|2025-10-16 16:46:30|22.26|22.1|22.3|22.14|22.3|22.14|22.2|22.04|125
1760633200000|2025-10-16 16:46:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|17
1760633210000|2025-10-16 16:46:50|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|13
1760633220000|2025-10-16 16:47:00|22.32|22.16|22.31|22.15|22.32|22.16|22.3|22.14|15
1760633230000|2025-10-16 16:47:10|22.36|22.2|22.25|22.09|22.36|22.2|22.25|22.09|38
1760633240000|2025-10-16 16:47:20|22.2|22.04|22.2|22.04|22.25|22.09|22.2|22.04|23
1760633250000|2025-10-16 16:47:30|22.15|21.99|22.15|21.99|22.2|22.04|22.15|21.99|27
1760633260000|2025-10-16 16:47:40|22.2|22.04|22.21|22.05|22.25|22.09|22.15|21.99|30
1760633270000|2025-10-16 16:47:50|22.23|22.07|22.26|22.1|22.26|22.1|22.21|22.05|13
1760633280000|2025-10-16 16:48:00|22.25|22.09|22.21|22.05|22.26|22.1|22.21|22.05|36
1760633290000|2025-10-16 16:48:10|22.25|22.09|22.26|22.1|22.26|22.1|22.21|22.05|14
1760633300000|2025-10-16 16:48:20|22.31|22.15|22.31|22.15|22.31|22.15|22.3|22.14|100
1760633310000|2025-10-16 16:48:30|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|25
1760633320000|2025-10-16 16:48:40|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|37
1760633330000|2025-10-16 16:48:50|||||||||6
1760633340000|2025-10-16 16:49:00|||||||||31
1760633350000|2025-10-16 16:49:10|||||||||111
1760633360000|2025-10-16 16:49:20|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|176
1760633370000|2025-10-16 16:49:30|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|26
1760633380000|2025-10-16 16:49:40|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|141
1760633390000|2025-10-16 16:49:50|22.2|22.04|22.16|22|22.2|22.04|22.15|21.99|141
1760633400000|2025-10-16 16:50:00|22.2|22.04|22.15|21.99|22.21|22.05|22.15|21.99|109
1760633410000|2025-10-16 16:50:10|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|62
1760633420000|2025-10-16 16:50:20|22.11|21.95|22.1|21.94|22.15|21.99|22.1|21.94|65
1760633430000|2025-10-16 16:50:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|92
1760633440000|2025-10-16 16:50:40|22|21.84|22|21.84|22.05|21.89|22|21.84|38
1760633450000|2025-10-16 16:50:50|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|47
1760633460000|2025-10-16 16:51:00|21.99|21.83|22.05|21.89|22.1|21.94|21.95|21.79|121
1760633470000|2025-10-16 16:51:10|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|40
1760633480000|2025-10-16 16:51:20|22.11|21.95|22.15|21.99|22.15|21.99|22.1|21.94|28
1760633490000|2025-10-16 16:51:30|||||||||10
1760633500000|2025-10-16 16:51:40|22.16|22|22.21|22.05|22.21|22.05|22.16|22|24
1760633510000|2025-10-16 16:51:50|22.2|22.04|22.2|22.04|22.2|22.04|22.18|22.02|30
1760633520000|2025-10-16 16:52:00|22.21|22.05|22.21|22.05|22.25|22.09|22.2|22.04|75
1760633530000|2025-10-16 16:52:10|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|59
1760633540000|2025-10-16 16:52:20|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|10
1760633550000|2025-10-16 16:52:30|22.2|22.04|22.2|22.04|22.21|22.05|22.15|21.99|48
1760633560000|2025-10-16 16:52:40|22.15|21.99|22.17|22.01|22.2|22.04|22.15|21.99|15
1760633570000|2025-10-16 16:52:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|21
1760633580000|2025-10-16 16:53:00|22.17|22.01|22.15|21.99|22.2|22.04|22.15|21.99|27
1760633590000|2025-10-16 16:53:10|||||||||17
1760633600000|2025-10-16 16:53:20|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|48
1760633610000|2025-10-16 16:53:30|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|33
1760633620000|2025-10-16 16:53:40|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|35
1760633630000|2025-10-16 16:53:50|22.02|21.86|22.02|21.86|22.05|21.89|22|21.84|113
1760633640000|2025-10-16 16:54:00|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|54
1760633650000|2025-10-16 16:54:10|22.07|21.91|22.11|21.95|22.11|21.95|22.05|21.89|26
1760633660000|2025-10-16 16:54:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|18
1760633670000|2025-10-16 16:54:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|74
1760633680000|2025-10-16 16:54:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|16
1760633690000|2025-10-16 16:54:50|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|12
1760633700000|2025-10-16 16:55:00|22|21.84|22|21.84|22|21.84|21.95|21.79|49
1760633710000|2025-10-16 16:55:10|22.05|21.89|22|21.84|22.05|21.89|22|21.84|38
1760633720000|2025-10-16 16:55:20|21.95|21.79|22|21.84|22|21.84|21.95|21.79|43
1760633730000|2025-10-16 16:55:30|21.99|21.83|21.95|21.79|22|21.84|21.95|21.79|51
1760633740000|2025-10-16 16:55:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|7
1760633750000|2025-10-16 16:55:50|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|36
1760633760000|2025-10-16 16:56:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|47
1760633770000|2025-10-16 16:56:10|21.89|21.73|21.94|21.78|21.94|21.78|21.84|21.68|106
1760633780000|2025-10-16 16:56:20|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|40
1760633790000|2025-10-16 16:56:30|21.89|21.73|21.84|21.68|21.9|21.74|21.84|21.68|17
1760633800000|2025-10-16 16:56:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|30
1760633810000|2025-10-16 16:56:50|21.84|21.68|21.78|21.62|21.84|21.68|21.78|21.62|100
1760633820000|2025-10-16 16:57:00|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|117
1760633830000|2025-10-16 16:57:10|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|28
1760633840000|2025-10-16 16:57:20|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|68
1760633850000|2025-10-16 16:57:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|30
1760633860000|2025-10-16 16:57:40|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|27
1760633870000|2025-10-16 16:57:50|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|84
1760633880000|2025-10-16 16:58:00|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|60
1760633890000|2025-10-16 16:58:10|||||||||7
1760633900000|2025-10-16 16:58:20|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|54
1760633910000|2025-10-16 16:58:30|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|118
1760633920000|2025-10-16 16:58:40|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|137
1760633930000|2025-10-16 16:58:50|||||||||51
1760633940000|2025-10-16 16:59:00|||||||||3
1760633950000|2025-10-16 16:59:10|||||||||5
1760633960000|2025-10-16 16:59:20|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|128
1760633970000|2025-10-16 16:59:30|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|24
1760633980000|2025-10-16 16:59:40|||||||||35
1760633990000|2025-10-16 16:59:50|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|61
1760634000000|2025-10-16 17:00:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|239
1760634010000|2025-10-16 17:00:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|12
1760634020000|2025-10-16 17:00:20|21.72|21.56|21.69|21.53|21.72|21.56|21.67|21.51|56
1760634030000|2025-10-16 17:00:30|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|55
1760634040000|2025-10-16 17:00:40|21.76|21.6|21.82|21.66|21.82|21.66|21.76|21.6|359
1760634050000|2025-10-16 17:00:50|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|106
1760634060000|2025-10-16 17:01:00|21.77|21.61|21.83|21.67|21.83|21.67|21.77|21.61|11
1760634070000|2025-10-16 17:01:10|21.85|21.69|21.88|21.72|21.88|21.72|21.83|21.67|26
1760634080000|2025-10-16 17:01:20|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|61
1760634090000|2025-10-16 17:01:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|15
1760634100000|2025-10-16 17:01:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|66
1760634110000|2025-10-16 17:01:50|||||||||16
1760634120000|2025-10-16 17:02:00|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|25
1760634130000|2025-10-16 17:02:10|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|14
1760634140000|2025-10-16 17:02:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|24
1760634150000|2025-10-16 17:02:30|22.03|21.87|21.99|21.83|22.04|21.88|21.99|21.83|22
1760634160000|2025-10-16 17:02:40|21.98|21.82|21.98|21.82|21.98|21.82|21.94|21.78|32
1760634170000|2025-10-16 17:02:50|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|32
1760634180000|2025-10-16 17:03:00|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|55
1760634190000|2025-10-16 17:03:10|22.04|21.88|21.99|21.83|22.05|21.89|21.99|21.83|17
1760634200000|2025-10-16 17:03:20|22|21.84|22.04|21.88|22.04|21.88|22|21.84|30
1760634210000|2025-10-16 17:03:30|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|40
1760634220000|2025-10-16 17:03:40|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|22
1760634230000|2025-10-16 17:03:50|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|50
1760634240000|2025-10-16 17:04:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|34
1760634250000|2025-10-16 17:04:10|22.04|21.88|22.05|21.89|22.07|21.91|22.04|21.88|13
1760634260000|2025-10-16 17:04:20|22.04|21.88|21.94|21.78|22.04|21.88|21.94|21.78|31
1760634270000|2025-10-16 17:04:30|21.98|21.82|21.99|21.83|21.99|21.83|21.94|21.78|26
1760634280000|2025-10-16 17:04:40|||||||||5
1760634290000|2025-10-16 17:04:50|22.04|21.88|22.04|21.88|22.04|21.88|21.99|21.83|35
1760634300000|2025-10-16 17:05:00|22|21.84|22.05|21.89|22.05|21.89|21.98|21.82|34
1760634310000|2025-10-16 17:05:10|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|3
1760634320000|2025-10-16 17:05:20|22.03|21.87|22.05|21.89|22.09|21.93|22.03|21.87|43
1760634330000|2025-10-16 17:05:30|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|8
1760634340000|2025-10-16 17:05:40|22.03|21.87|22.04|21.88|22.04|21.88|21.98|21.82|15
1760634350000|2025-10-16 17:05:50|||||||||7
1760634360000|2025-10-16 17:06:00|22.03|21.87|22.1|21.94|22.1|21.94|22.03|21.87|97
1760634370000|2025-10-16 17:06:10|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|11
1760634380000|2025-10-16 17:06:20|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|11
1760634390000|2025-10-16 17:06:30|22.05|21.89|22.05|21.89|22.05|21.89|22|21.84|58
1760634400000|2025-10-16 17:06:40|22.04|21.88|22.1|21.94|22.1|21.94|22.04|21.88|95
1760634410000|2025-10-16 17:06:50|||||||||19
1760634420000|2025-10-16 17:07:00|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|66
1760634430000|2025-10-16 17:07:10|22.04|21.88|22.05|21.89|22.05|21.89|22|21.84|15
1760634440000|2025-10-16 17:07:20|22|21.84|21.88|21.72|22|21.84|21.88|21.72|178
1760634450000|2025-10-16 17:07:30|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|64
1760634460000|2025-10-16 17:07:40|||||||||76
1760634470000|2025-10-16 17:07:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|59
1760634480000|2025-10-16 17:08:00|21.89|21.73|21.93|21.77|21.98|21.82|21.88|21.72|164
1760634490000|2025-10-16 17:08:10|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|110
1760634500000|2025-10-16 17:08:20|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|4
1760634510000|2025-10-16 17:08:30|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|104
1760634520000|2025-10-16 17:08:40|||||||||15
1760634530000|2025-10-16 17:08:50|21.93|21.77|21.88|21.72|21.93|21.77|21.83|21.67|72
1760634540000|2025-10-16 17:09:00|21.93|21.77|21.83|21.67|21.93|21.77|21.82|21.66|97
1760634550000|2025-10-16 17:09:10|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|89
1760634560000|2025-10-16 17:09:20|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|160
1760634570000|2025-10-16 17:09:30|21.91|21.75|21.93|21.77|21.93|21.77|21.87|21.71|37
1760634580000|2025-10-16 17:09:40|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|15
1760634590000|2025-10-16 17:09:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|164
1760634600000|2025-10-16 17:10:00|21.94|21.78|21.93|21.77|21.98|21.82|21.93|21.77|32
1760634610000|2025-10-16 17:10:10|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|19
1760634620000|2025-10-16 17:10:20|21.94|21.78|21.93|21.77|21.94|21.78|21.88|21.72|28
1760634630000|2025-10-16 17:10:30|21.94|21.78|21.94|21.78|21.96|21.8|21.93|21.77|84
1760634640000|2025-10-16 17:10:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|4
1760634650000|2025-10-16 17:10:50|21.93|21.77|21.91|21.75|21.94|21.78|21.88|21.72|50
1760634660000|2025-10-16 17:11:00|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|21
1760634670000|2025-10-16 17:11:10|21.89|21.73|21.88|21.72|21.93|21.77|21.88|21.72|31
1760634680000|2025-10-16 17:11:20|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|17
1760634690000|2025-10-16 17:11:30|||||||||26
1760634700000|2025-10-16 17:11:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|7
1760634710000|2025-10-16 17:11:50|||||||||18
1760634720000|2025-10-16 17:12:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|17
1760634730000|2025-10-16 17:12:10|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|93
1760634740000|2025-10-16 17:12:20|21.83|21.67|21.88|21.72|21.93|21.77|21.83|21.67|71
1760634750000|2025-10-16 17:12:30|||||||||8
1760634760000|2025-10-16 17:12:40|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|24
1760634770000|2025-10-16 17:12:50|||||||||21
1760634780000|2025-10-16 17:13:00|21.83|21.67|21.82|21.66|21.88|21.72|21.82|21.66|35
1760634790000|2025-10-16 17:13:10|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|32
1760634800000|2025-10-16 17:13:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|15
1760634810000|2025-10-16 17:13:30|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|64
1760634820000|2025-10-16 17:13:40|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|17
1760634830000|2025-10-16 17:13:50|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|128
1760634840000|2025-10-16 17:14:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|60
1760634850000|2025-10-16 17:14:10|||||||||5
1760634860000|2025-10-16 17:14:20|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|21
1760634870000|2025-10-16 17:14:30|21.88|21.72|21.88|21.72|21.88|21.72|21.86|21.7|52
1760634880000|2025-10-16 17:14:40|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|4
1760634890000|2025-10-16 17:14:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|36
1760634900000|2025-10-16 17:15:00|21.93|21.77|21.94|21.78|21.94|21.78|21.89|21.73|21
1760634910000|2025-10-16 17:15:10|21.93|21.77|21.93|21.77|21.93|21.77|21.88|21.72|15
1760634920000|2025-10-16 17:15:20|21.89|21.73|21.89|21.73|21.94|21.78|21.88|21.72|28
1760634930000|2025-10-16 17:15:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|7
1760634940000|2025-10-16 17:15:40|21.89|21.73|21.88|21.72|21.93|21.77|21.88|21.72|12
1760634950000|2025-10-16 17:15:50|21.89|21.73|21.89|21.73|21.89|21.73|21.88|21.72|10
1760634960000|2025-10-16 17:16:00|21.91|21.75|21.94|21.78|21.94|21.78|21.89|21.73|31
1760634970000|2025-10-16 17:16:10|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|31
1760634980000|2025-10-16 17:16:20|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|31
1760634990000|2025-10-16 17:16:30|21.89|21.73|21.93|21.77|21.94|21.78|21.89|21.73|31
1760635000000|2025-10-16 17:16:40|21.89|21.73|21.88|21.72|21.89|21.73|21.84|21.68|22
1760635010000|2025-10-16 17:16:50|||||||||3
1760635020000|2025-10-16 17:17:00|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|10
1760635030000|2025-10-16 17:17:10|21.83|21.67|21.83|21.67|21.84|21.68|21.83|21.67|59
1760635040000|2025-10-16 17:17:20|||||||||1
1760635050000|2025-10-16 17:17:30|21.84|21.68|21.83|21.67|21.88|21.72|21.83|21.67|26
1760635060000|2025-10-16 17:17:40|||||||||25
1760635070000|2025-10-16 17:17:50|21.78|21.62|21.83|21.67|21.88|21.72|21.78|21.62|44
1760635080000|2025-10-16 17:18:00|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|2
1760635090000|2025-10-16 17:18:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|25
1760635100000|2025-10-16 17:18:20|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|17
1760635110000|2025-10-16 17:18:30|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|26
1760635120000|2025-10-16 17:18:40|21.67|21.51|21.68|21.52|21.68|21.52|21.63|21.47|45
1760635130000|2025-10-16 17:18:50|||||||||6
1760635140000|2025-10-16 17:19:00|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|54
1760635150000|2025-10-16 17:19:10|21.68|21.52|21.68|21.52|21.73|21.57|21.68|21.52|18
1760635160000|2025-10-16 17:19:20|||||||||17
1760635170000|2025-10-16 17:19:30|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|23
1760635180000|2025-10-16 17:19:40|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|11
1760635190000|2025-10-16 17:19:50|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|12
1760635200000|2025-10-16 17:20:00|21.83|21.67|21.79|21.63|21.84|21.68|21.78|21.62|49
1760635210000|2025-10-16 17:20:10|21.78|21.62|21.79|21.63|21.83|21.67|21.78|21.62|6
1760635220000|2025-10-16 17:20:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|9
1760635230000|2025-10-16 17:20:30|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|8
1760635240000|2025-10-16 17:20:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|17
1760635250000|2025-10-16 17:20:50|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|48
1760635260000|2025-10-16 17:21:00|21.79|21.63|21.88|21.72|21.89|21.73|21.79|21.63|99
1760635270000|2025-10-16 17:21:10|21.84|21.68|21.86|21.7|21.89|21.73|21.84|21.68|43
1760635280000|2025-10-16 17:21:20|21.88|21.72|21.89|21.73|21.89|21.73|21.84|21.68|54
1760635290000|2025-10-16 17:21:30|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|11
1760635300000|2025-10-16 17:21:40|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|3
1760635310000|2025-10-16 17:21:50|21.88|21.72|21.88|21.72|21.89|21.73|21.84|21.68|15
1760635320000|2025-10-16 17:22:00|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|23
1760635330000|2025-10-16 17:22:10|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|9
1760635340000|2025-10-16 17:22:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|25
1760635350000|2025-10-16 17:22:30|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|2
1760635360000|2025-10-16 17:22:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|54
1760635370000|2025-10-16 17:22:50|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|47
1760635380000|2025-10-16 17:23:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|22
1760635390000|2025-10-16 17:23:10|||||||||77
1760635400000|2025-10-16 17:23:20|21.9|21.74|21.9|21.74|21.94|21.78|21.89|21.73|43
1760635420000|2025-10-16 17:23:40|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|61
1760635430000|2025-10-16 17:23:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|7
1760635440000|2025-10-16 17:24:00|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|112
1760635450000|2025-10-16 17:24:10|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|4
1760635460000|2025-10-16 17:24:20|21.85|21.69|21.85|21.69|21.89|21.73|21.85|21.69|11
1760635470000|2025-10-16 17:24:30|21.89|21.73|21.85|21.69|21.89|21.73|21.84|21.68|14
1760635480000|2025-10-16 17:24:40|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|7
1760635490000|2025-10-16 17:24:50|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|23
1760635500000|2025-10-16 17:25:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|8
1760635510000|2025-10-16 17:25:10|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|4
1760635520000|2025-10-16 17:25:20|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|53
1760635530000|2025-10-16 17:25:30|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|15
1760635540000|2025-10-16 17:25:40|21.9|21.74|21.9|21.74|21.94|21.78|21.9|21.74|16
1760635550000|2025-10-16 17:25:50|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|23
1760635560000|2025-10-16 17:26:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|12
1760635570000|2025-10-16 17:26:10|||||||||5
1760635580000|2025-10-16 17:26:20|||||||||4
1760635590000|2025-10-16 17:26:30|||||||||13
1760635600000|2025-10-16 17:26:40|||||||||6
1760635610000|2025-10-16 17:26:50|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|73
1760635620000|2025-10-16 17:27:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|47
1760635630000|2025-10-16 17:27:10|||||||||4
1760635640000|2025-10-16 17:27:20|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|13
1760635650000|2025-10-16 17:27:30|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|71
1760635660000|2025-10-16 17:27:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|55
1760635670000|2025-10-16 17:27:50|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|9
1760635680000|2025-10-16 17:28:00|||||||||5
1760635690000|2025-10-16 17:28:10|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|35
1760635700000|2025-10-16 17:28:20|21.83|21.67|21.78|21.62|21.84|21.68|21.78|21.62|40
1760635710000|2025-10-16 17:28:30|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|44
1760635720000|2025-10-16 17:28:40|||||||||17
1760635730000|2025-10-16 17:28:50|||||||||11
1760635740000|2025-10-16 17:29:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|25
1760635750000|2025-10-16 17:29:10|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|14
1760635760000|2025-10-16 17:29:20|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|18
1760635770000|2025-10-16 17:29:30|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|11
1760635780000|2025-10-16 17:29:40|||||||||17
1760635790000|2025-10-16 17:29:50|||||||||18
1760635800000|2025-10-16 17:30:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|30
1760635810000|2025-10-16 17:30:10|||||||||18
1760635820000|2025-10-16 17:30:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|42
1760635830000|2025-10-16 17:30:30|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|23
1760635840000|2025-10-16 17:30:40|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|20
1760635850000|2025-10-16 17:30:50|21.78|21.62|21.78|21.62|21.78|21.62|21.73|21.57|13
1760635860000|2025-10-16 17:31:00|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|19
1760635870000|2025-10-16 17:31:10|21.78|21.62|21.78|21.62|21.78|21.62|21.73|21.57|64
1760635880000|2025-10-16 17:31:20|||||||||1
1760635890000|2025-10-16 17:31:30|21.83|21.67|21.83|21.67|21.83|21.67|21.79|21.63|63
1760635900000|2025-10-16 17:31:40|21.79|21.63|21.83|21.67|21.83|21.67|21.78|21.62|131
1760635910000|2025-10-16 17:31:50|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|13
1760635920000|2025-10-16 17:32:00|21.84|21.68|21.86|21.7|21.88|21.72|21.84|21.68|14
1760635930000|2025-10-16 17:32:10|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|40
1760635940000|2025-10-16 17:32:20|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|10
1760635950000|2025-10-16 17:32:30|||||||||2
1760635960000|2025-10-16 17:32:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|42
1760635970000|2025-10-16 17:32:50|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|12
1760635980000|2025-10-16 17:33:00|||||||||4
1760635990000|2025-10-16 17:33:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|17
1760636000000|2025-10-16 17:33:20|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|14
1760636010000|2025-10-16 17:33:30|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|31
1760636020000|2025-10-16 17:33:40|||||||||4
1760636030000|2025-10-16 17:33:50|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|18
1760636040000|2025-10-16 17:34:00|||||||||2
1760636050000|2025-10-16 17:34:10|||||||||17
1760636060000|2025-10-16 17:34:20|21.82|21.66|21.78|21.62|21.82|21.66|21.78|21.62|4
1760636070000|2025-10-16 17:34:30|||||||||6
1760636080000|2025-10-16 17:34:40|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|72
1760636090000|2025-10-16 17:34:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|29
1760636100000|2025-10-16 17:35:00|||||||||17
1760636110000|2025-10-16 17:35:10|||||||||20
1760636120000|2025-10-16 17:35:20|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|30
1760636130000|2025-10-16 17:35:30|||||||||2
1760636140000|2025-10-16 17:35:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|10
1760636150000|2025-10-16 17:35:50|21.78|21.62|21.82|21.66|21.82|21.66|21.78|21.62|37
1760636160000|2025-10-16 17:36:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|6
1760636170000|2025-10-16 17:36:10|||||||||5
1760636180000|2025-10-16 17:36:20|||||||||6
1760636190000|2025-10-16 17:36:30|||||||||2
1760636200000|2025-10-16 17:36:40|||||||||17
1760636210000|2025-10-16 17:36:50|||||||||11
1760636220000|2025-10-16 17:37:00|||||||||3
1760636230000|2025-10-16 17:37:10|||||||||3
1760636240000|2025-10-16 17:37:20|||||||||5
1760636250000|2025-10-16 17:37:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|12
1760636260000|2025-10-16 17:37:40|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|12
1760636270000|2025-10-16 17:37:50|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|12
1760636280000|2025-10-16 17:38:00|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|27
1760636290000|2025-10-16 17:38:10|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|5
1760636300000|2025-10-16 17:38:20|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|10
1760636310000|2025-10-16 17:38:30|21.78|21.62|21.81|21.65|21.83|21.67|21.78|21.62|14
1760636320000|2025-10-16 17:38:40|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|6
1760636330000|2025-10-16 17:38:50|||||||||1
1760636340000|2025-10-16 17:39:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|35
1760636350000|2025-10-16 17:39:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|25
1760636360000|2025-10-16 17:39:20|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|26
1760636370000|2025-10-16 17:39:30|||||||||32
1760636380000|2025-10-16 17:39:40|21.88|21.72|21.93|21.77|21.93|21.77|21.83|21.67|57
1760636390000|2025-10-16 17:39:50|||||||||10
1760636400000|2025-10-16 17:40:00|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|58
1760636410000|2025-10-16 17:40:10|21.99|21.83|22.03|21.87|22.03|21.87|21.98|21.82|49
1760636420000|2025-10-16 17:40:20|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|2
1760636430000|2025-10-16 17:40:30|22.03|21.87|22.01|21.85|22.04|21.88|21.99|21.83|42
1760636440000|2025-10-16 17:40:40|21.99|21.83|22.09|21.93|22.09|21.93|21.99|21.83|34
1760636450000|2025-10-16 17:40:50|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|15
1760636460000|2025-10-16 17:41:00|||||||||40
1760636470000|2025-10-16 17:41:10|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|11
1760636480000|2025-10-16 17:41:20|22.05|21.89|22.05|21.89|22.09|21.93|22.05|21.89|22
1760636490000|2025-10-16 17:41:30|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|5
1760636500000|2025-10-16 17:41:40|22.09|21.93|22.09|21.93|22.09|21.93|22.05|21.89|24
1760636510000|2025-10-16 17:41:50|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|5
1760636520000|2025-10-16 17:42:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|20
1760636530000|2025-10-16 17:42:10|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|7
1760636540000|2025-10-16 17:42:20|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|14
1760636550000|2025-10-16 17:42:30|22.05|21.89|22.04|21.88|22.05|21.89|22|21.84|5
1760636560000|2025-10-16 17:42:40|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|17
1760636570000|2025-10-16 17:42:50|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|3
1760636580000|2025-10-16 17:43:00|||||||||1
1760636590000|2025-10-16 17:43:10|||||||||1
1760636600000|2025-10-16 17:43:20|||||||||1
1760636610000|2025-10-16 17:43:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|55
1760636620000|2025-10-16 17:43:40|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|16
1760636630000|2025-10-16 17:43:50|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|13
1760636640000|2025-10-16 17:44:00|22.1|21.94|22.15|21.99|22.15|21.99|22.1|21.94|19
1760636650000|2025-10-16 17:44:10|22.1|21.94|22.1|21.94|22.15|21.99|22.1|21.94|12
1760636660000|2025-10-16 17:44:20|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|10
1760636670000|2025-10-16 17:44:30|22.09|21.93|22.1|21.94|22.1|21.94|22.05|21.89|6
1760636680000|2025-10-16 17:44:40|||||||||2
1760636690000|2025-10-16 17:44:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|3
1760636700000|2025-10-16 17:45:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|18
1760636710000|2025-10-16 17:45:10|||||||||11
1760636720000|2025-10-16 17:45:20|22.12|21.96|22.1|21.94|22.15|21.99|22.1|21.94|22
1760636730000|2025-10-16 17:45:30|||||||||11
1760636740000|2025-10-16 17:45:40|||||||||4
1760636750000|2025-10-16 17:45:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|138
1760636760000|2025-10-16 17:46:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|16
1760636770000|2025-10-16 17:46:10|||||||||21
1760636780000|2025-10-16 17:46:20|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|80
1760636790000|2025-10-16 17:46:30|||||||||5
1760636800000|2025-10-16 17:46:40|||||||||27
1760636810000|2025-10-16 17:46:50|||||||||10
1760636820000|2025-10-16 17:47:00|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|14
1760636830000|2025-10-16 17:47:10|22.12|21.96|22.1|21.94|22.15|21.99|22.1|21.94|30
1760636840000|2025-10-16 17:47:20|||||||||3
1760636850000|2025-10-16 17:47:30|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|12
1760636860000|2025-10-16 17:47:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|23
1760636870000|2025-10-16 17:47:50|22.02|21.86|22.04|21.88|22.04|21.88|22|21.84|41
1760636880000|2025-10-16 17:48:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|7
1760636890000|2025-10-16 17:48:10|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|15
1760636900000|2025-10-16 17:48:20|22.07|21.91|22.05|21.89|22.07|21.91|22.04|21.88|11
1760636910000|2025-10-16 17:48:30|||||||||8
1760636920000|2025-10-16 17:48:40|||||||||13
1760636930000|2025-10-16 17:48:50|22.04|21.88|22.04|21.88|22.04|21.88|21.99|21.83|16
1760636940000|2025-10-16 17:49:00|22|21.84|22.04|21.88|22.04|21.88|22|21.84|17
1760636950000|2025-10-16 17:49:10|22|21.84|22|21.84|22.02|21.86|22|21.84|6
1760636960000|2025-10-16 17:49:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|14
1760636970000|2025-10-16 17:49:30|||||||||2
1760636980000|2025-10-16 17:49:40|22|21.84|21.94|21.78|22|21.84|21.94|21.78|45
1760636990000|2025-10-16 17:49:50|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|42
1760637000000|2025-10-16 17:50:00|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|23
1760637010000|2025-10-16 17:50:10|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|6
1760637020000|2025-10-16 17:50:20|||||||||10
1760637030000|2025-10-16 17:50:30|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|13
1760637040000|2025-10-16 17:50:40|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|27
1760637050000|2025-10-16 17:50:50|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|9
1760637060000|2025-10-16 17:51:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|10
1760637070000|2025-10-16 17:51:10|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|19
1760637080000|2025-10-16 17:51:20|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|43
1760637090000|2025-10-16 17:51:30|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|22
1760637100000|2025-10-16 17:51:40|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|10
1760637110000|2025-10-16 17:51:50|||||||||5
1760637120000|2025-10-16 17:52:00|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|24
1760637130000|2025-10-16 17:52:10|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|7
1760637140000|2025-10-16 17:52:20|||||||||7
1760637150000|2025-10-16 17:52:30|||||||||6
1760637160000|2025-10-16 17:52:40|||||||||11
1760637170000|2025-10-16 17:52:50|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|32
1760637180000|2025-10-16 17:53:00|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|5
1760637190000|2025-10-16 17:53:10|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|3
1760637200000|2025-10-16 17:53:20|22.07|21.91|22.13|21.97|22.15|21.99|22.05|21.89|61
1760637210000|2025-10-16 17:53:30|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|32
1760637220000|2025-10-16 17:53:40|22.11|21.95|22.11|21.95|22.15|21.99|22.1|21.94|8
1760637230000|2025-10-16 17:53:50|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|4
1760637240000|2025-10-16 17:54:00|22.1|21.94|22.15|21.99|22.15|21.99|22.1|21.94|12
1760637250000|2025-10-16 17:54:10|22.13|21.97|22.1|21.94|22.15|21.99|22.1|21.94|7
1760637260000|2025-10-16 17:54:20|||||||||6
1760637270000|2025-10-16 17:54:30|||||||||28
1760637280000|2025-10-16 17:54:40|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|3
1760637290000|2025-10-16 17:54:50|||||||||3
1760637300000|2025-10-16 17:55:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|30
1760637310000|2025-10-16 17:55:10|22.04|21.88|22.04|21.88|22.04|21.88|22|21.84|17
1760637320000|2025-10-16 17:55:20|22|21.84|22|21.84|22|21.84|21.99|21.83|4
1760637330000|2025-10-16 17:55:30|21.99|21.83|22|21.84|22|21.84|21.99|21.83|7
1760637340000|2025-10-16 17:55:40|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|9
1760637350000|2025-10-16 17:55:50|22|21.84|22.05|21.89|22.05|21.89|22|21.84|5
1760637360000|2025-10-16 17:56:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|4
1760637370000|2025-10-16 17:56:10|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|9
1760637380000|2025-10-16 17:56:20|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|16
1760637390000|2025-10-16 17:56:30|||||||||5
1760637400000|2025-10-16 17:56:40|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|7
1760637410000|2025-10-16 17:56:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1760637420000|2025-10-16 17:57:00|22.05|21.89|22.04|21.88|22.05|21.89|22|21.84|31
1760637430000|2025-10-16 17:57:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|42
1760637450000|2025-10-16 17:57:30|22.02|21.86|22|21.84|22.05|21.89|22|21.84|22
1760637460000|2025-10-16 17:57:40|22.05|21.89|22.05|21.89|22.05|21.89|22.02|21.86|10
1760637470000|2025-10-16 17:57:50|||||||||27
1760637480000|2025-10-16 17:58:00|22|21.84|22|21.84|22|21.84|22|21.84|22
1760637490000|2025-10-16 17:58:10|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|16
1760637500000|2025-10-16 17:58:20|||||||||4
1760637510000|2025-10-16 17:58:30|22.02|21.86|22.02|21.86|22.05|21.89|22|21.84|24
1760637520000|2025-10-16 17:58:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1760637530000|2025-10-16 17:58:50|22|21.84|22|21.84|22|21.84|22|21.84|12
1760637540000|2025-10-16 17:59:00|22.02|21.86|22|21.84|22.05|21.89|22|21.84|12
1760637550000|2025-10-16 17:59:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|3
1760637560000|2025-10-16 17:59:20|22|21.84|22.05|21.89|22.05|21.89|22|21.84|67
1760637570000|2025-10-16 17:59:30|22|21.84|22|21.84|22.05|21.89|22|21.84|21
1760637580000|2025-10-16 17:59:40|||||||||5
1760637590000|2025-10-16 17:59:50|||||||||22
1760637600000|2025-10-16 18:00:00|22.05|21.89|22.05|21.89|22.05|21.89|22|21.84|56
1760637610000|2025-10-16 18:00:10|22|21.84|22|21.84|22.05|21.89|22|21.84|23
1760637620000|2025-10-16 18:00:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|8
1760637630000|2025-10-16 18:00:30|||||||||56
1760637640000|2025-10-16 18:00:40|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|30
1760637650000|2025-10-16 18:00:50|||||||||2
1760637660000|2025-10-16 18:01:00|22.1|21.94|22.11|21.95|22.15|21.99|22.1|21.94|70
1760637670000|2025-10-16 18:01:10|22.13|21.97|22.15|21.99|22.16|22|22.13|21.97|18
1760637680000|2025-10-16 18:01:20|22.16|22|22.16|22|22.16|22|22.16|22|8
1760637690000|2025-10-16 18:01:30|||||||||44
1760637700000|2025-10-16 18:01:40|||||||||9
1760637710000|2025-10-16 18:01:50|||||||||11
1760637720000|2025-10-16 18:02:00|||||||||28
1760637730000|2025-10-16 18:02:10|||||||||7
1760637740000|2025-10-16 18:02:20|||||||||15
1760637750000|2025-10-16 18:02:30|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|18
1760637760000|2025-10-16 18:02:40|22.16|22|22.11|21.95|22.16|22|22.11|21.95|17
1760637770000|2025-10-16 18:02:50|22.13|21.97|22.16|22|22.16|22|22.13|21.97|4
1760637780000|2025-10-16 18:03:00|22.15|21.99|22.16|22|22.16|22|22.11|21.95|12
1760637790000|2025-10-16 18:03:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|81
1760637800000|2025-10-16 18:03:20|||||||||8
1760637810000|2025-10-16 18:03:30|||||||||9
1760637820000|2025-10-16 18:03:40|22.19|22.03|22.21|22.05|22.21|22.05|22.16|22|14
1760637830000|2025-10-16 18:03:50|||||||||9
1760637840000|2025-10-16 18:04:00|||||||||3
1760637850000|2025-10-16 18:04:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|28
1760637860000|2025-10-16 18:04:20|||||||||10
1760637870000|2025-10-16 18:04:30|||||||||2
1760637880000|2025-10-16 18:04:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|152
1760637890000|2025-10-16 18:04:50|||||||||25
1760637900000|2025-10-16 18:05:00|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|70
1760637910000|2025-10-16 18:05:10|||||||||15
1760637920000|2025-10-16 18:05:20|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|15
1760637930000|2025-10-16 18:05:30|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|36
1760637940000|2025-10-16 18:05:40|22.31|22.15|22.32|22.16|22.32|22.16|22.26|22.1|69
1760637950000|2025-10-16 18:05:50|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|68
1760637960000|2025-10-16 18:06:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|12
1760637970000|2025-10-16 18:06:10|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|44
1760637980000|2025-10-16 18:06:20|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|13
1760637990000|2025-10-16 18:06:30|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|3
1760638000000|2025-10-16 18:06:40|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|18
1760638010000|2025-10-16 18:06:50|22.37|22.21|22.37|22.21|22.37|22.21|22.32|22.16|17
1760638020000|2025-10-16 18:07:00|22.33|22.17|22.33|22.17|22.37|22.21|22.32|22.16|32
1760638030000|2025-10-16 18:07:10|22.32|22.16|22.33|22.17|22.37|22.21|22.32|22.16|10
1760638040000|2025-10-16 18:07:20|22.32|22.16|22.35|22.19|22.37|22.21|22.32|22.16|48
1760638050000|2025-10-16 18:07:30|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|8
1760638060000|2025-10-16 18:07:40|22.31|22.15|22.32|22.16|22.32|22.16|22.27|22.11|85
1760638070000|2025-10-16 18:07:50|22.33|22.17|22.33|22.17|22.35|22.19|22.32|22.16|69
1760638080000|2025-10-16 18:08:00|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|7
1760638090000|2025-10-16 18:08:10|||||||||12
1760638100000|2025-10-16 18:08:20|22.37|22.21|22.37|22.21|22.37|22.21|22.32|22.16|46
1760638110000|2025-10-16 18:08:30|22.33|22.17|22.33|22.17|22.37|22.21|22.32|22.16|104
1760638120000|2025-10-16 18:08:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|16
1760638130000|2025-10-16 18:08:50|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|5
1760638140000|2025-10-16 18:09:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|23
1760638150000|2025-10-16 18:09:10|||||||||25
1760638160000|2025-10-16 18:09:20|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|41
1760638170000|2025-10-16 18:09:30|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|0
1760638180000|2025-10-16 18:09:40|||||||||2
1760638190000|2025-10-16 18:09:50|||||||||4
1760638200000|2025-10-16 18:10:00|22.32|22.16|22.28|22.12|22.32|22.16|22.27|22.11|60
1760638210000|2025-10-16 18:10:10|22.27|22.11|22.28|22.12|22.3|22.14|22.27|22.11|12
1760638220000|2025-10-16 18:10:20|22.27|22.11|22.33|22.17|22.33|22.17|22.27|22.11|16
1760638230000|2025-10-16 18:10:30|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|21
1760638240000|2025-10-16 18:10:40|||||||||17
1760638250000|2025-10-16 18:10:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|12
1760638260000|2025-10-16 18:11:00|22.33|22.17|22.39|22.23|22.39|22.23|22.33|22.17|45
1760638270000|2025-10-16 18:11:10|||||||||7
1760638280000|2025-10-16 18:11:20|22.38|22.22|22.38|22.22|22.39|22.23|22.34|22.18|13
1760638290000|2025-10-16 18:11:30|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|5
1760638300000|2025-10-16 18:11:40|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|13
1760638310000|2025-10-16 18:11:50|22.36|22.2|22.39|22.23|22.39|22.23|22.34|22.18|17
1760638320000|2025-10-16 18:12:00|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|23
1760638330000|2025-10-16 18:12:10|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|53
1760638340000|2025-10-16 18:12:20|22.54|22.38|22.49|22.33|22.54|22.38|22.49|22.33|59
1760638350000|2025-10-16 18:12:30|22.52|22.36|22.55|22.39|22.59|22.43|22.52|22.36|45
1760638360000|2025-10-16 18:12:40|22.54|22.38|22.55|22.39|22.59|22.43|22.54|22.38|118
1760638370000|2025-10-16 18:12:50|22.54|22.38|22.6|22.44|22.6|22.44|22.54|22.38|107
1760638380000|2025-10-16 18:13:00|22.55|22.39|22.59|22.43|22.6|22.44|22.55|22.39|112
1760638390000|2025-10-16 18:13:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|14
1760638400000|2025-10-16 18:13:20|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|42
1760638410000|2025-10-16 18:13:30|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|23
1760638420000|2025-10-16 18:13:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|13
1760638430000|2025-10-16 18:13:50|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|157
1760638440000|2025-10-16 18:14:00|22.53|22.37|22.5|22.34|22.53|22.37|22.5|22.34|82
1760638450000|2025-10-16 18:14:10|22.45|22.29|22.51|22.35|22.51|22.35|22.45|22.29|72
1760638460000|2025-10-16 18:14:20|22.5|22.34|22.5|22.34|22.56|22.4|22.5|22.34|34
1760638470000|2025-10-16 18:14:30|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|80
1760638480000|2025-10-16 18:14:40|22.5|22.34|22.56|22.4|22.56|22.4|22.5|22.34|7
1760638490000|2025-10-16 18:14:50|22.55|22.39|22.53|22.37|22.55|22.39|22.51|22.35|17
1760638500000|2025-10-16 18:15:00|22.56|22.4|22.57|22.41|22.58|22.42|22.56|22.4|21
1760638510000|2025-10-16 18:15:10|||||||||28
1760638520000|2025-10-16 18:15:20|22.59|22.43|22.61|22.45|22.61|22.45|22.57|22.41|80
1760638530000|2025-10-16 18:15:30|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|106
1760638540000|2025-10-16 18:15:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|9
1760638550000|2025-10-16 18:15:50|||||||||4
1760638560000|2025-10-16 18:16:00|||||||||159
1760638570000|2025-10-16 18:16:10|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|142
1760638580000|2025-10-16 18:16:20|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|104
1760638590000|2025-10-16 18:16:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|18
1760638600000|2025-10-16 18:16:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|27
1760638610000|2025-10-16 18:16:50|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|164
1760638620000|2025-10-16 18:17:00|22.47|22.31|22.41|22.25|22.47|22.31|22.41|22.25|121
1760638630000|2025-10-16 18:17:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|105
1760638640000|2025-10-16 18:17:20|22.51|22.35|22.45|22.29|22.51|22.35|22.45|22.29|71
1760638650000|2025-10-16 18:17:30|22.4|22.24|22.4|22.24|22.45|22.29|22.4|22.24|25
1760638660000|2025-10-16 18:17:40|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|40
1760638670000|2025-10-16 18:17:50|||||||||20
1760638680000|2025-10-16 18:18:00|22.44|22.28|22.4|22.24|22.44|22.28|22.39|22.23|57
1760638690000|2025-10-16 18:18:10|22.39|22.23|22.39|22.23|22.44|22.28|22.39|22.23|37
1760638700000|2025-10-16 18:18:20|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|18
1760638710000|2025-10-16 18:18:30|22.39|22.23|22.4|22.24|22.45|22.29|22.39|22.23|176
1760638720000|2025-10-16 18:18:40|||||||||3
1760638730000|2025-10-16 18:18:50|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|69
1760638740000|2025-10-16 18:19:00|22.46|22.3|22.5|22.34|22.5|22.34|22.46|22.3|11
1760638750000|2025-10-16 18:19:10|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|7
1760638760000|2025-10-16 18:19:20|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|113
1760638770000|2025-10-16 18:19:30|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|16
1760638780000|2025-10-16 18:19:40|||||||||9
1760638790000|2025-10-16 18:19:50|||||||||3
1760638800000|2025-10-16 18:20:00|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|9
1760638810000|2025-10-16 18:20:10|22.55|22.39|22.51|22.35|22.56|22.4|22.51|22.35|35
1760638820000|2025-10-16 18:20:20|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|13
1760638830000|2025-10-16 18:20:30|||||||||13
1760638840000|2025-10-16 18:20:40|22.55|22.39|22.56|22.4|22.56|22.4|22.5|22.34|130
1760638850000|2025-10-16 18:20:50|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|23
1760638860000|2025-10-16 18:21:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|12
1760638870000|2025-10-16 18:21:10|||||||||21
1760638880000|2025-10-16 18:21:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1760638890000|2025-10-16 18:21:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|18
1760638900000|2025-10-16 18:21:40|22.45|22.29|22.41|22.25|22.45|22.29|22.41|22.25|20
1760638910000|2025-10-16 18:21:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|14
1760638920000|2025-10-16 18:22:00|22.44|22.28|22.45|22.29|22.45|22.29|22.4|22.24|40
1760638930000|2025-10-16 18:22:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|24
1760638940000|2025-10-16 18:22:20|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|35
1760638950000|2025-10-16 18:22:30|22.34|22.18|22.34|22.18|22.37|22.21|22.34|22.18|21
1760638960000|2025-10-16 18:22:40|22.35|22.19|22.34|22.18|22.39|22.23|22.34|22.18|6
1760638970000|2025-10-16 18:22:50|22.35|22.19|22.4|22.24|22.4|22.24|22.34|22.18|16
1760638980000|2025-10-16 18:23:00|22.39|22.23|22.4|22.24|22.44|22.28|22.39|22.23|16
1760638990000|2025-10-16 18:23:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|2
1760639000000|2025-10-16 18:23:20|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|32
1760639010000|2025-10-16 18:23:30|||||||||5
1760639020000|2025-10-16 18:23:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|12
1760639030000|2025-10-16 18:23:50|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|47
1760639040000|2025-10-16 18:24:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|11
1760639050000|2025-10-16 18:24:10|22.4|22.24|22.4|22.24|22.4|22.24|22.39|22.23|5
1760639060000|2025-10-16 18:24:20|22.42|22.26|22.42|22.26|22.44|22.28|22.4|22.24|23
1760639070000|2025-10-16 18:24:30|22.45|22.29|22.5|22.34|22.5|22.34|22.42|22.26|116
1760639080000|2025-10-16 18:24:40|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|4
1760639090000|2025-10-16 18:24:50|22.44|22.28|22.44|22.28|22.45|22.29|22.44|22.28|2
1760639100000|2025-10-16 18:25:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|21
1760639110000|2025-10-16 18:25:10|22.44|22.28|22.45|22.29|22.46|22.3|22.44|22.28|6
1760639120000|2025-10-16 18:25:20|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|25
1760639130000|2025-10-16 18:25:30|22.48|22.32|22.5|22.34|22.5|22.34|22.46|22.3|36
1760639140000|2025-10-16 18:25:40|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|9
1760639150000|2025-10-16 18:25:50|22.51|22.35|22.51|22.35|22.56|22.4|22.5|22.34|14
1760639160000|2025-10-16 18:26:00|22.5|22.34|22.51|22.35|22.55|22.39|22.5|22.34|11
1760639170000|2025-10-16 18:26:10|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|16
1760639180000|2025-10-16 18:26:20|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|10
1760639190000|2025-10-16 18:26:30|22.51|22.35|22.53|22.37|22.55|22.39|22.51|22.35|97
1760639200000|2025-10-16 18:26:40|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|5
1760639210000|2025-10-16 18:26:50|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|8
1760639220000|2025-10-16 18:27:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|20
1760639230000|2025-10-16 18:27:10|22.55|22.39|22.55|22.39|22.56|22.4|22.55|22.39|8
1760639240000|2025-10-16 18:27:20|22.53|22.37|22.55|22.39|22.55|22.39|22.51|22.35|16
1760639250000|2025-10-16 18:27:30|22.51|22.35|22.47|22.31|22.55|22.39|22.45|22.29|30
1760639260000|2025-10-16 18:27:40|22.45|22.29|22.5|22.34|22.51|22.35|22.45|22.29|6
1760639270000|2025-10-16 18:27:50|22.51|22.35|22.55|22.39|22.55|22.39|22.51|22.35|23
1760639280000|2025-10-16 18:28:00|22.56|22.4|22.55|22.39|22.56|22.4|22.53|22.37|48
1760639290000|2025-10-16 18:28:10|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|14
1760639300000|2025-10-16 18:28:20|||||||||9
1760639310000|2025-10-16 18:28:30|||||||||22
1760639320000|2025-10-16 18:28:40|||||||||5
1760639330000|2025-10-16 18:28:50|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|2
1760639340000|2025-10-16 18:29:00|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|13
1760639350000|2025-10-16 18:29:10|22.56|22.4|22.51|22.35|22.56|22.4|22.5|22.34|20
1760639360000|2025-10-16 18:29:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|34
1760639370000|2025-10-16 18:29:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|7
1760639380000|2025-10-16 18:29:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|14
1760639390000|2025-10-16 18:29:50|||||||||13
1760639400000|2025-10-16 18:30:00|22.47|22.31|22.44|22.28|22.5|22.34|22.44|22.28|60
1760639410000|2025-10-16 18:30:10|22.4|22.24|22.45|22.29|22.46|22.3|22.4|22.24|14
1760639420000|2025-10-16 18:30:20|22.46|22.3|22.51|22.35|22.51|22.35|22.45|22.29|18
1760639430000|2025-10-16 18:30:30|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|4
1760639440000|2025-10-16 18:30:40|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|14
1760639450000|2025-10-16 18:30:50|22.48|22.32|22.5|22.34|22.5|22.34|22.46|22.3|16
1760639460000|2025-10-16 18:31:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|16
1760639470000|2025-10-16 18:31:10|||||||||6
1760639480000|2025-10-16 18:31:20|||||||||12
1760639490000|2025-10-16 18:31:30|||||||||10
1760639500000|2025-10-16 18:31:40|||||||||10
1760639510000|2025-10-16 18:31:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|11
1760639520000|2025-10-16 18:32:00|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|24
1760639530000|2025-10-16 18:32:10|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|53
1760639540000|2025-10-16 18:32:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|11
1760639550000|2025-10-16 18:32:30|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|18
1760639560000|2025-10-16 18:32:40|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|71
1760639570000|2025-10-16 18:32:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|25
1760639580000|2025-10-16 18:33:00|22.6|22.44|22.6|22.44|22.61|22.45|22.6|22.44|9
1760639590000|2025-10-16 18:33:10|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|3
1760639600000|2025-10-16 18:33:20|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|51
1760639610000|2025-10-16 18:33:30|||||||||12
1760639620000|2025-10-16 18:33:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|1
1760639630000|2025-10-16 18:33:50|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|33
1760639640000|2025-10-16 18:34:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|18
1760639650000|2025-10-16 18:34:10|22.67|22.51|22.67|22.51|22.72|22.56|22.67|22.51|33
1760639660000|2025-10-16 18:34:20|||||||||6
1760639670000|2025-10-16 18:34:30|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|6
1760639680000|2025-10-16 18:34:40|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|54
1760639690000|2025-10-16 18:34:50|||||||||15
1760639700000|2025-10-16 18:35:00|22.68|22.52|22.72|22.56|22.72|22.56|22.67|22.51|71
1760639710000|2025-10-16 18:35:10|22.67|22.51|22.57|22.41|22.67|22.51|22.57|22.41|89
1760639720000|2025-10-16 18:35:20|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|71
1760639730000|2025-10-16 18:35:30|22.51|22.35|22.5|22.34|22.55|22.39|22.5|22.34|77
1760639740000|2025-10-16 18:35:40|22.55|22.39|22.5|22.34|22.55|22.39|22.45|22.29|35
1760639750000|2025-10-16 18:35:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|73
1760639760000|2025-10-16 18:36:00|22.5|22.34|22.44|22.28|22.5|22.34|22.44|22.28|98
1760639770000|2025-10-16 18:36:10|22.45|22.29|22.44|22.28|22.45|22.29|22.39|22.23|126
1760639780000|2025-10-16 18:36:20|22.45|22.29|22.45|22.29|22.45|22.29|22.42|22.26|23
1760639790000|2025-10-16 18:36:30|||||||||8
1760639800000|2025-10-16 18:36:40|22.5|22.34|22.5|22.34|22.5|22.34|22.45|22.29|39
1760639810000|2025-10-16 18:36:50|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|22
1760639820000|2025-10-16 18:37:00|22.45|22.29|22.48|22.32|22.5|22.34|22.45|22.29|42
1760639830000|2025-10-16 18:37:10|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|18
1760639840000|2025-10-16 18:37:20|||||||||12
1760639850000|2025-10-16 18:37:30|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|30
1760639860000|2025-10-16 18:37:40|||||||||9
1760639870000|2025-10-16 18:37:50|||||||||10
1760639880000|2025-10-16 18:38:00|||||||||10
1760639890000|2025-10-16 18:38:10|22.55|22.39|22.56|22.4|22.56|22.4|22.51|22.35|84
1760639900000|2025-10-16 18:38:20|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|26
1760639910000|2025-10-16 18:38:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|51
1760639920000|2025-10-16 18:38:40|||||||||9
1760639930000|2025-10-16 18:38:50|||||||||11
1760639940000|2025-10-16 18:39:00|22.43|22.27|22.45|22.29|22.45|22.29|22.4|22.24|41
1760639950000|2025-10-16 18:39:10|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|19
1760639960000|2025-10-16 18:39:20|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|31
1760639970000|2025-10-16 18:39:30|||||||||19
1760639980000|2025-10-16 18:39:40|||||||||3
1760639990000|2025-10-16 18:39:50|||||||||12
1760640000000|2025-10-16 18:40:00|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|12
1760640010000|2025-10-16 18:40:10|||||||||9
1760640020000|2025-10-16 18:40:20|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|30
1760640030000|2025-10-16 18:40:30|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|7
1760640040000|2025-10-16 18:40:40|22.53|22.37|22.5|22.34|22.55|22.39|22.5|22.34|16
1760640050000|2025-10-16 18:40:50|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|20
1760640060000|2025-10-16 18:41:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|6
1760640070000|2025-10-16 18:41:10|22.55|22.39|22.55|22.39|22.56|22.4|22.55|22.39|19
1760640080000|2025-10-16 18:41:20|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|36
1760640090000|2025-10-16 18:41:30|22.53|22.37|22.45|22.29|22.55|22.39|22.45|22.29|41
1760640100000|2025-10-16 18:41:40|||||||||9
1760640110000|2025-10-16 18:41:50|22.48|22.32|22.5|22.34|22.5|22.34|22.45|22.29|32
1760640120000|2025-10-16 18:42:00|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|49
1760640130000|2025-10-16 18:42:10|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|25
1760640140000|2025-10-16 18:42:20|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|39
1760640150000|2025-10-16 18:42:30|22.44|22.28|22.44|22.28|22.45|22.29|22.44|22.28|41
1760640160000|2025-10-16 18:42:40|||||||||22
1760640170000|2025-10-16 18:42:50|22.41|22.25|22.39|22.23|22.44|22.28|22.39|22.23|88
1760640180000|2025-10-16 18:43:00|22.44|22.28|22.44|22.28|22.44|22.28|22.39|22.23|22
1760640190000|2025-10-16 18:43:10|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|94
1760640200000|2025-10-16 18:43:20|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|49
1760640210000|2025-10-16 18:43:30|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|37
1760640220000|2025-10-16 18:43:40|||||||||52
1760640230000|2025-10-16 18:43:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|139
1760640240000|2025-10-16 18:44:00|22.32|22.16|22.27|22.11|22.32|22.16|22.26|22.1|84
1760640250000|2025-10-16 18:44:10|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|50
1760640260000|2025-10-16 18:44:20|22.22|22.06|22.22|22.06|22.26|22.1|22.21|22.05|155
1760640270000|2025-10-16 18:44:30|22.21|22.05|22.32|22.16|22.32|22.16|22.21|22.05|202
1760640280000|2025-10-16 18:44:40|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|71
1760640290000|2025-10-16 18:44:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|116
1760640300000|2025-10-16 18:45:00|22.32|22.16|22.22|22.06|22.32|22.16|22.22|22.06|60
1760640310000|2025-10-16 18:45:10|22.27|22.11|22.27|22.11|22.27|22.11|22.22|22.06|84
1760640320000|2025-10-16 18:45:20|||||||||11
1760640330000|2025-10-16 18:45:30|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|13
1760640340000|2025-10-16 18:45:40|22.22|22.06|22.28|22.12|22.33|22.17|22.22|22.06|42
1760640350000|2025-10-16 18:45:50|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|52
1760640360000|2025-10-16 18:46:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|137
1760640370000|2025-10-16 18:46:10|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|15
1760640380000|2025-10-16 18:46:20|||||||||19
1760640390000|2025-10-16 18:46:30|22.2|22.04|22.22|22.06|22.22|22.06|22.18|22.02|61
1760640400000|2025-10-16 18:46:40|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|140
1760640410000|2025-10-16 18:46:50|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|11
1760640420000|2025-10-16 18:47:00|||||||||16
1760640430000|2025-10-16 18:47:10|22.27|22.11|22.23|22.07|22.28|22.12|22.22|22.06|25
1760640440000|2025-10-16 18:47:20|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|14
1760640450000|2025-10-16 18:47:30|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|14
1760640460000|2025-10-16 18:47:40|22.22|22.06|22.28|22.12|22.32|22.16|22.22|22.06|60
1760640470000|2025-10-16 18:47:50|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|24
1760640480000|2025-10-16 18:48:00|22.27|22.11|22.33|22.17|22.33|22.17|22.27|22.11|13
1760640490000|2025-10-16 18:48:10|22.34|22.18|22.33|22.17|22.38|22.22|22.33|22.17|102
1760640500000|2025-10-16 18:48:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|14
1760640510000|2025-10-16 18:48:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|191
1760640520000|2025-10-16 18:48:40|22.36|22.2|22.39|22.23|22.39|22.23|22.34|22.18|40
1760640530000|2025-10-16 18:48:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|6
1760640540000|2025-10-16 18:49:00|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|25
1760640550000|2025-10-16 18:49:10|22.36|22.2|22.38|22.22|22.39|22.23|22.34|22.18|11
1760640560000|2025-10-16 18:49:20|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|7
1760640570000|2025-10-16 18:49:30|||||||||21
1760640580000|2025-10-16 18:49:40|||||||||12
1760640590000|2025-10-16 18:49:50|||||||||8
1760640600000|2025-10-16 18:50:00|||||||||4
1760640610000|2025-10-16 18:50:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|7
1760640620000|2025-10-16 18:50:20|||||||||16
1760640630000|2025-10-16 18:50:30|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|35
1760640640000|2025-10-16 18:50:40|||||||||18
1760640650000|2025-10-16 18:50:50|22.39|22.23|22.38|22.22|22.39|22.23|22.34|22.18|33
1760640660000|2025-10-16 18:51:00|22.39|22.23|22.38|22.22|22.39|22.23|22.34|22.18|31
1760640670000|2025-10-16 18:51:10|22.39|22.23|22.39|22.23|22.39|22.23|22.38|22.22|5
1760640680000|2025-10-16 18:51:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|18
1760640690000|2025-10-16 18:51:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|12
1760640700000|2025-10-16 18:51:40|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|11
1760640710000|2025-10-16 18:51:50|||||||||3
1760640720000|2025-10-16 18:52:00|||||||||21
1760640730000|2025-10-16 18:52:10|||||||||13
1760640740000|2025-10-16 18:52:20|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|2
1760640750000|2025-10-16 18:52:30|22.43|22.27|22.39|22.23|22.43|22.27|22.38|22.22|14
1760640760000|2025-10-16 18:52:40|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|19
1760640770000|2025-10-16 18:52:50|22.37|22.21|22.35|22.19|22.37|22.21|22.33|22.17|62
1760640780000|2025-10-16 18:53:00|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|10
1760640790000|2025-10-16 18:53:10|22.37|22.21|22.33|22.17|22.37|22.21|22.32|22.16|45
1760640800000|2025-10-16 18:53:20|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|25
1760640810000|2025-10-16 18:53:30|||||||||2
1760640820000|2025-10-16 18:53:40|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|14
1760640830000|2025-10-16 18:53:50|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|12
1760640840000|2025-10-16 18:54:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|9
1760640850000|2025-10-16 18:54:10|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|31
1760640860000|2025-10-16 18:54:20|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|8
1760640870000|2025-10-16 18:54:30|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|10
1760640880000|2025-10-16 18:54:40|22.38|22.22|22.37|22.21|22.38|22.22|22.32|22.16|32
1760640890000|2025-10-16 18:54:50|22.32|22.16|22.32|22.16|22.35|22.19|22.32|22.16|33
1760640900000|2025-10-16 18:55:00|||||||||7
1760640910000|2025-10-16 18:55:10|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|57
1760640920000|2025-10-16 18:55:20|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|34
1760640930000|2025-10-16 18:55:30|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|14
1760640940000|2025-10-16 18:55:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1760640950000|2025-10-16 18:55:50|||||||||6
1760640960000|2025-10-16 18:56:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|2
1760640970000|2025-10-16 18:56:10|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|36
1760640980000|2025-10-16 18:56:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|14
1760640990000|2025-10-16 18:56:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|16
1760641000000|2025-10-16 18:56:40|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|26
1760641010000|2025-10-16 18:56:50|22.38|22.22|22.4|22.24|22.43|22.27|22.38|22.22|30
1760641020000|2025-10-16 18:57:00|22.38|22.22|22.38|22.22|22.43|22.27|22.38|22.22|13
1760641030000|2025-10-16 18:57:10|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|13
1760641040000|2025-10-16 18:57:20|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|11
1760641050000|2025-10-16 18:57:30|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|15
1760641060000|2025-10-16 18:57:40|||||||||9
1760641070000|2025-10-16 18:57:50|||||||||7
1760641080000|2025-10-16 18:58:00|22.44|22.28|22.43|22.27|22.44|22.28|22.42|22.26|11
1760641090000|2025-10-16 18:58:10|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|31
1760641100000|2025-10-16 18:58:20|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|13
1760641110000|2025-10-16 18:58:30|||||||||27
1760641120000|2025-10-16 18:58:40|||||||||75
1760641130000|2025-10-16 18:58:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|10
1760641140000|2025-10-16 18:59:00|22.43|22.27|22.43|22.27|22.47|22.31|22.43|22.27|99
1760641150000|2025-10-16 18:59:10|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|39
1760641160000|2025-10-16 18:59:20|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|10
1760641170000|2025-10-16 18:59:30|||||||||20
1760641180000|2025-10-16 18:59:40|22.42|22.26|22.38|22.22|22.42|22.26|22.38|22.22|30
1760641190000|2025-10-16 18:59:50|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|14
1760641200000|2025-10-16 19:00:00|22.38|22.22|22.43|22.27|22.48|22.32|22.37|22.21|54
1760641210000|2025-10-16 19:00:10|22.42|22.26|22.48|22.32|22.48|22.32|22.42|22.26|11
1760641220000|2025-10-16 19:00:20|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|7
1760641230000|2025-10-16 19:00:30|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|17
1760641240000|2025-10-16 19:00:40|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|14
1760641250000|2025-10-16 19:00:50|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|18
1760641260000|2025-10-16 19:01:00|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|7
1760641270000|2025-10-16 19:01:10|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|7
1760641280000|2025-10-16 19:01:20|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|2
1760641290000|2025-10-16 19:01:30|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|7
1760641300000|2025-10-16 19:01:40|22.38|22.22|22.42|22.26|22.42|22.26|22.37|22.21|31
1760641310000|2025-10-16 19:01:50|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|88
1760641320000|2025-10-16 19:02:00|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|8
1760641330000|2025-10-16 19:02:10|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|22
1760641340000|2025-10-16 19:02:20|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|19
1760641350000|2025-10-16 19:02:30|22.54|22.38|22.49|22.33|22.54|22.38|22.49|22.33|106
1760641360000|2025-10-16 19:02:40|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|3
1760641370000|2025-10-16 19:02:50|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|22
1760641380000|2025-10-16 19:03:00|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|6
1760641390000|2025-10-16 19:03:10|||||||||18
1760641400000|2025-10-16 19:03:20|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|19
1760641410000|2025-10-16 19:03:30|22.59|22.43|22.59|22.43|22.59|22.43|22.54|22.38|20
1760641420000|2025-10-16 19:03:40|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|65
1760641430000|2025-10-16 19:03:50|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|16
1760641440000|2025-10-16 19:04:00|22.56|22.4|22.56|22.4|22.59|22.43|22.54|22.38|20
1760641450000|2025-10-16 19:04:10|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|7
1760641460000|2025-10-16 19:04:20|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|45
1760641470000|2025-10-16 19:04:30|||||||||11
1760641480000|2025-10-16 19:04:40|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|29
1760641490000|2025-10-16 19:04:50|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|8
1760641500000|2025-10-16 19:05:00|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|16
1760641510000|2025-10-16 19:05:10|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|52
1760641520000|2025-10-16 19:05:20|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|36
1760641530000|2025-10-16 19:05:30|22.52|22.36|22.54|22.38|22.55|22.39|22.49|22.33|5
1760641540000|2025-10-16 19:05:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|12
1760641550000|2025-10-16 19:05:50|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|7
1760641560000|2025-10-16 19:06:00|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|7
1760641570000|2025-10-16 19:06:10|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|46
1760641580000|2025-10-16 19:06:20|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|12
1760641590000|2025-10-16 19:06:30|22.51|22.35|22.49|22.33|22.54|22.38|22.49|22.33|52
1760641600000|2025-10-16 19:06:40|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|118
1760641610000|2025-10-16 19:06:50|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|25
1760641620000|2025-10-16 19:07:00|||||||||107
1760641630000|2025-10-16 19:07:10|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|41
1760641640000|2025-10-16 19:07:20|22.45|22.29|22.48|22.32|22.48|22.32|22.45|22.29|15
1760641650000|2025-10-16 19:07:30|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|55
1760641660000|2025-10-16 19:07:40|22.51|22.35|22.49|22.33|22.53|22.37|22.49|22.33|14
1760641670000|2025-10-16 19:07:50|22.53|22.37|22.49|22.33|22.54|22.38|22.49|22.33|23
1760641680000|2025-10-16 19:08:00|||||||||13
1760641690000|2025-10-16 19:08:10|||||||||4
1760641700000|2025-10-16 19:08:20|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|158
1760641710000|2025-10-16 19:08:30|||||||||4
1760641720000|2025-10-16 19:08:40|||||||||4
1760641730000|2025-10-16 19:08:50|||||||||17
1760641740000|2025-10-16 19:09:00|||||||||8
1760641750000|2025-10-16 19:09:10|||||||||6
1760641760000|2025-10-16 19:09:20|||||||||7
1760641770000|2025-10-16 19:09:30|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|47
1760641780000|2025-10-16 19:09:40|22.44|22.28|22.44|22.28|22.49|22.33|22.44|22.28|24
1760641790000|2025-10-16 19:09:50|||||||||3
1760641800000|2025-10-16 19:10:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|17
1760641810000|2025-10-16 19:10:10|||||||||14
1760641820000|2025-10-16 19:10:20|||||||||14
1760641830000|2025-10-16 19:10:30|22.44|22.28|22.39|22.23|22.46|22.3|22.39|22.23|40
1760641840000|2025-10-16 19:10:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|11
1760641850000|2025-10-16 19:10:50|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|33
1760641860000|2025-10-16 19:11:00|22.34|22.18|22.33|22.17|22.38|22.22|22.33|22.17|24
1760641870000|2025-10-16 19:11:10|22.34|22.18|22.38|22.22|22.38|22.22|22.33|22.17|18
1760641880000|2025-10-16 19:11:20|22.34|22.18|22.38|22.22|22.39|22.23|22.33|22.17|21
1760641890000|2025-10-16 19:11:30|22.39|22.23|22.43|22.27|22.44|22.28|22.38|22.22|12
1760641900000|2025-10-16 19:11:40|22.44|22.28|22.44|22.28|22.49|22.33|22.43|22.27|34
1760641910000|2025-10-16 19:11:50|22.48|22.32|22.49|22.33|22.49|22.33|22.46|22.3|10
1760641920000|2025-10-16 19:12:00|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|24
1760641930000|2025-10-16 19:12:10|22.49|22.33|22.49|22.33|22.54|22.38|22.49|22.33|26
1760641940000|2025-10-16 19:12:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|10
1760641950000|2025-10-16 19:12:30|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|12
1760641960000|2025-10-16 19:12:40|||||||||5
1760641970000|2025-10-16 19:12:50|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|8
1760641980000|2025-10-16 19:13:00|22.49|22.33|22.53|22.37|22.53|22.37|22.49|22.33|45
1760641990000|2025-10-16 19:13:10|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|51
1760642000000|2025-10-16 19:13:20|22.59|22.43|22.59|22.43|22.59|22.43|22.56|22.4|38
1760642010000|2025-10-16 19:13:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|55
1760642020000|2025-10-16 19:13:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|35
1760642030000|2025-10-16 19:13:50|22.58|22.42|22.54|22.38|22.59|22.43|22.54|22.38|16
1760642040000|2025-10-16 19:14:00|22.53|22.37|22.54|22.38|22.54|22.38|22.53|22.37|24
1760642050000|2025-10-16 19:14:10|22.59|22.43|22.59|22.43|22.59|22.43|22.54|22.38|16
1760642060000|2025-10-16 19:14:20|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|47
1760642070000|2025-10-16 19:14:30|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|33
1760642080000|2025-10-16 19:14:40|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|41
1760642090000|2025-10-16 19:14:50|22.54|22.38|22.59|22.43|22.59|22.43|22.54|22.38|13
1760642100000|2025-10-16 19:15:00|22.58|22.42|22.59|22.43|22.59|22.43|22.54|22.38|56
1760642110000|2025-10-16 19:15:10|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|18
1760642120000|2025-10-16 19:15:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|15
1760642130000|2025-10-16 19:15:30|||||||||93
1760642140000|2025-10-16 19:15:40|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|65
1760642150000|2025-10-16 19:15:50|||||||||35
1760642160000|2025-10-16 19:16:00|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|70
1760642170000|2025-10-16 19:16:10|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|12
1760642180000|2025-10-16 19:16:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|24
1760642190000|2025-10-16 19:16:30|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|29
1760642200000|2025-10-16 19:16:40|22.65|22.49|22.65|22.49|22.67|22.51|22.65|22.49|44
1760642210000|2025-10-16 19:16:50|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|72
1760642220000|2025-10-16 19:17:00|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|29
1760642230000|2025-10-16 19:17:10|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|9
1760642240000|2025-10-16 19:17:20|||||||||65
1760642250000|2025-10-16 19:17:30|||||||||13
1760642260000|2025-10-16 19:17:40|||||||||35
1760642270000|2025-10-16 19:17:50|||||||||7
1760642280000|2025-10-16 19:18:00|||||||||39
1760642290000|2025-10-16 19:18:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|37
1760642300000|2025-10-16 19:18:20|||||||||5
1760642310000|2025-10-16 19:18:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|15
1760642320000|2025-10-16 19:18:40|||||||||14
1760642330000|2025-10-16 19:18:50|||||||||63
1760642340000|2025-10-16 19:19:00|||||||||5
1760642350000|2025-10-16 19:19:10|||||||||60
1760642360000|2025-10-16 19:19:20|||||||||4
1760642370000|2025-10-16 19:19:30|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|32
1760642380000|2025-10-16 19:19:40|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|25
1760642390000|2025-10-16 19:19:50|||||||||5
1760642400000|2025-10-16 19:20:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|19
1760642410000|2025-10-16 19:20:10|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|27
1760642420000|2025-10-16 19:20:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|86
1760642430000|2025-10-16 19:20:30|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|38
1760642440000|2025-10-16 19:20:40|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|18
1760642450000|2025-10-16 19:20:50|22.75|22.59|22.75|22.59|22.75|22.59|22.7|22.54|52
1760642460000|2025-10-16 19:21:00|||||||||3
1760642470000|2025-10-16 19:21:10|22.76|22.6|22.75|22.59|22.8|22.64|22.75|22.59|56
1760642480000|2025-10-16 19:21:20|22.76|22.6|22.76|22.6|22.76|22.6|22.75|22.59|7
1760642490000|2025-10-16 19:21:30|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|4
1760642500000|2025-10-16 19:21:40|22.76|22.6|22.76|22.6|22.76|22.6|22.75|22.59|34
1760642510000|2025-10-16 19:21:50|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|2236
1760642520000|2025-10-16 19:22:00|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|41
1760642530000|2025-10-16 19:22:10|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|10
1760642540000|2025-10-16 19:22:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|11
1760642550000|2025-10-16 19:22:30|||||||||8
1760642560000|2025-10-16 19:22:40|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|26
1760642570000|2025-10-16 19:22:50|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|27
1760642580000|2025-10-16 19:23:00|22.71|22.55|22.71|22.55|22.75|22.59|22.71|22.55|33
1760642590000|2025-10-16 19:23:10|22.73|22.57|22.7|22.54|22.73|22.57|22.7|22.54|22
1760642600000|2025-10-16 19:23:20|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|47
1760642610000|2025-10-16 19:23:30|||||||||9
1760642620000|2025-10-16 19:23:40|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|119
1760642630000|2025-10-16 19:23:50|||||||||5
1760642640000|2025-10-16 19:24:00|22.65|22.49|22.65|22.49|22.7|22.54|22.65|22.49|78
1760642650000|2025-10-16 19:24:10|||||||||123
1760642660000|2025-10-16 19:24:20|||||||||7
1760642670000|2025-10-16 19:24:30|22.64|22.48|22.64|22.48|22.65|22.49|22.6|22.44|140
1760642680000|2025-10-16 19:24:40|22.6|22.44|22.6|22.44|22.64|22.48|22.59|22.43|47
1760642690000|2025-10-16 19:24:50|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|46
1760642700000|2025-10-16 19:25:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|53
1760642710000|2025-10-16 19:25:10|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|6
1760642720000|2025-10-16 19:25:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|5
1760642730000|2025-10-16 19:25:30|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|40
1760642740000|2025-10-16 19:25:40|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|12
1760642750000|2025-10-16 19:25:50|||||||||5
1760642760000|2025-10-16 19:26:00|||||||||4
1760642770000|2025-10-16 19:26:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|8
1760642780000|2025-10-16 19:26:20|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|5
1760642790000|2025-10-16 19:26:30|22.76|22.6|22.76|22.6|22.76|22.6|22.75|22.59|7
1760642800000|2025-10-16 19:26:40|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|21
1760642810000|2025-10-16 19:26:50|||||||||5
1760642820000|2025-10-16 19:27:00|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|89
1760642830000|2025-10-16 19:27:10|||||||||3
1760642840000|2025-10-16 19:27:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|21
1760642850000|2025-10-16 19:27:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|8
1760642860000|2025-10-16 19:27:40|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|30
1760642870000|2025-10-16 19:27:50|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|29
1760642880000|2025-10-16 19:28:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|11
1760642890000|2025-10-16 19:28:10|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|67
1760642900000|2025-10-16 19:28:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|85
1760642910000|2025-10-16 19:28:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|15
1760642920000|2025-10-16 19:28:40|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|3
1760642930000|2025-10-16 19:28:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|11
1760642940000|2025-10-16 19:29:00|22.77|22.61|22.76|22.6|22.77|22.61|22.72|22.56|64
1760642950000|2025-10-16 19:29:10|||||||||8
1760642960000|2025-10-16 19:29:20|22.77|22.61|22.76|22.6|22.77|22.61|22.76|22.6|24
1760642970000|2025-10-16 19:29:30|||||||||4
1760642980000|2025-10-16 19:29:40|||||||||14
1760642990000|2025-10-16 19:29:50|||||||||6
1760643000000|2025-10-16 19:30:00|22.72|22.56|22.71|22.55|22.76|22.6|22.71|22.55|15
1760643010000|2025-10-16 19:30:10|||||||||4
1760643020000|2025-10-16 19:30:20|22.72|22.56|22.72|22.56|22.76|22.6|22.72|22.56|63
1760643030000|2025-10-16 19:30:30|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|41
1760643040000|2025-10-16 19:30:40|||||||||143
1760643050000|2025-10-16 19:30:50|||||||||92
1760643060000|2025-10-16 19:31:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|47
1760643070000|2025-10-16 19:31:10|||||||||13
1760643080000|2025-10-16 19:31:20|22.67|22.51|22.67|22.51|22.72|22.56|22.67|22.51|173
1760643090000|2025-10-16 19:31:30|22.69|22.53|22.72|22.56|22.72|22.56|22.67|22.51|18
1760643100000|2025-10-16 19:31:40|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|23
1760643110000|2025-10-16 19:31:50|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|19
1760643120000|2025-10-16 19:32:00|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|74
1760643130000|2025-10-16 19:32:10|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|45
1760643140000|2025-10-16 19:32:20|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|79
1760643150000|2025-10-16 19:32:30|||||||||2
1760643160000|2025-10-16 19:32:40|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|18
1760643170000|2025-10-16 19:32:50|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|4
1760643180000|2025-10-16 19:33:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|4
1760643190000|2025-10-16 19:33:10|22.68|22.52|22.68|22.52|22.7|22.54|22.68|22.52|14
1760643200000|2025-10-16 19:33:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|47
1760643210000|2025-10-16 19:33:30|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|138
1760643220000|2025-10-16 19:33:40|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|36
1760643230000|2025-10-16 19:33:50|22.73|22.57|22.73|22.57|22.73|22.57|22.68|22.52|10
1760643240000|2025-10-16 19:34:00|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|121
1760643250000|2025-10-16 19:34:10|||||||||6
1760643260000|2025-10-16 19:34:20|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|48
1760643270000|2025-10-16 19:34:30|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|120
1760643280000|2025-10-16 19:34:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1760643290000|2025-10-16 19:34:50|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|26
1760643300000|2025-10-16 19:35:00|22.63|22.47|22.73|22.57|22.73|22.57|22.63|22.47|31
1760643310000|2025-10-16 19:35:10|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|39
1760643320000|2025-10-16 19:35:20|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|54
1760643330000|2025-10-16 19:35:30|||||||||4
1760643340000|2025-10-16 19:35:40|||||||||4
1760643350000|2025-10-16 19:35:50|||||||||15
1760643360000|2025-10-16 19:36:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|4
1760643370000|2025-10-16 19:36:10|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|21
1760643380000|2025-10-16 19:36:20|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|50
1760643390000|2025-10-16 19:36:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|39
1760643400000|2025-10-16 19:36:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|16
1760643410000|2025-10-16 19:36:50|||||||||2
1760643420000|2025-10-16 19:37:00|22.62|22.46|22.62|22.46|22.62|22.46|22.59|22.43|32
1760643430000|2025-10-16 19:37:10|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|5
1760643440000|2025-10-16 19:37:20|||||||||11
1760643450000|2025-10-16 19:37:30|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|66
1760643460000|2025-10-16 19:37:40|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|20
1760643470000|2025-10-16 19:37:50|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|32
1760643480000|2025-10-16 19:38:00|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|5
1760643490000|2025-10-16 19:38:10|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|10
1760643500000|2025-10-16 19:38:20|||||||||18
1760643510000|2025-10-16 19:38:30|||||||||10
1760643520000|2025-10-16 19:38:40|||||||||3
1760643530000|2025-10-16 19:38:50|||||||||17
1760643540000|2025-10-16 19:39:00|22.7|22.54|22.73|22.57|22.73|22.57|22.68|22.52|29
1760643550000|2025-10-16 19:39:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|72
1760643560000|2025-10-16 19:39:20|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|32
1760643570000|2025-10-16 19:39:30|||||||||14
1760643580000|2025-10-16 19:39:40|||||||||3
1760643590000|2025-10-16 19:39:50|||||||||4
1760643600000|2025-10-16 19:40:00|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|107
1760643610000|2025-10-16 19:40:10|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|28
1760643620000|2025-10-16 19:40:20|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|8
1760643630000|2025-10-16 19:40:30|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|89
1760643640000|2025-10-16 19:40:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|36
1760643650000|2025-10-16 19:40:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|48
1760643660000|2025-10-16 19:41:00|22.62|22.46|22.58|22.42|22.62|22.46|22.57|22.41|63
1760643670000|2025-10-16 19:41:10|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|15
1760643680000|2025-10-16 19:41:20|22.63|22.47|22.63|22.47|22.63|22.47|22.62|22.46|26
1760643690000|2025-10-16 19:41:30|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|61
1760643700000|2025-10-16 19:41:40|22.63|22.47|22.63|22.47|22.63|22.47|22.62|22.46|83
1760643710000|2025-10-16 19:41:50|||||||||16
1760643720000|2025-10-16 19:42:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|79
1760643730000|2025-10-16 19:42:10|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|8
1760643740000|2025-10-16 19:42:20|||||||||26
1760643750000|2025-10-16 19:42:30|||||||||135
1760643760000|2025-10-16 19:42:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|61
1760643770000|2025-10-16 19:42:50|||||||||31
1760643780000|2025-10-16 19:43:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|138
1760643790000|2025-10-16 19:43:10|22.58|22.42|22.58|22.42|22.6|22.44|22.57|22.41|29
1760643800000|2025-10-16 19:43:20|22.62|22.46|22.63|22.47|22.63|22.47|22.6|22.44|44
1760643810000|2025-10-16 19:43:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|32
1760643820000|2025-10-16 19:43:40|22.63|22.47|22.63|22.47|22.67|22.51|22.63|22.47|71
1760643830000|2025-10-16 19:43:50|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|41
1760643840000|2025-10-16 19:44:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|126
1760643850000|2025-10-16 19:44:10|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|53
1760643860000|2025-10-16 19:44:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1760643870000|2025-10-16 19:44:30|||||||||30
1760643880000|2025-10-16 19:44:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|51
1760643890000|2025-10-16 19:44:50|22.62|22.46|22.62|22.46|22.67|22.51|22.62|22.46|106
1760643900000|2025-10-16 19:45:00|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|19
1760643910000|2025-10-16 19:45:10|||||||||36
1760643920000|2025-10-16 19:45:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|36
1760643930000|2025-10-16 19:45:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|22
1760643940000|2025-10-16 19:45:40|22.62|22.46|22.56|22.4|22.62|22.46|22.56|22.4|510
1760643950000|2025-10-16 19:45:50|22.57|22.41|22.56|22.4|22.61|22.45|22.56|22.4|100
1760643960000|2025-10-16 19:46:00|22.57|22.41|22.56|22.4|22.61|22.45|22.56|22.4|25
1760643970000|2025-10-16 19:46:10|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|50
1760643980000|2025-10-16 19:46:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|211
1760643990000|2025-10-16 19:46:30|||||||||15
1760644000000|2025-10-16 19:46:40|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|242
1760644010000|2025-10-16 19:46:50|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|60
1760644020000|2025-10-16 19:47:00|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|204
1760644030000|2025-10-16 19:47:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|34
1760644040000|2025-10-16 19:47:20|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|11
1760644050000|2025-10-16 19:47:30|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|39
1760644060000|2025-10-16 19:47:40|22.67|22.51|22.63|22.47|22.68|22.52|22.63|22.47|66
1760644070000|2025-10-16 19:47:50|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|59
1760644080000|2025-10-16 19:48:00|||||||||27
1760644090000|2025-10-16 19:48:10|||||||||31
1760644100000|2025-10-16 19:48:20|||||||||23
1760644110000|2025-10-16 19:48:30|22.63|22.47|22.67|22.51|22.67|22.51|22.62|22.46|73
1760644120000|2025-10-16 19:48:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|8
1760644130000|2025-10-16 19:48:50|22.67|22.51|22.67|22.51|22.67|22.51|22.63|22.47|201
1760644140000|2025-10-16 19:49:00|22.63|22.47|22.57|22.41|22.63|22.47|22.57|22.41|222
1760644150000|2025-10-16 19:49:10|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|29
1760644160000|2025-10-16 19:49:20|22.61|22.45|22.62|22.46|22.62|22.46|22.57|22.41|73
1760644170000|2025-10-16 19:49:30|22.61|22.45|22.57|22.41|22.62|22.46|22.57|22.41|23
1760644180000|2025-10-16 19:49:40|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|202
1760644190000|2025-10-16 19:49:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|6
1760644200000|2025-10-16 19:50:00|22.56|22.4|22.52|22.36|22.57|22.41|22.51|22.35|240
1760644210000|2025-10-16 19:50:10|22.54|22.38|22.47|22.31|22.57|22.41|22.46|22.3|89
1760644220000|2025-10-16 19:50:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|97
1760644230000|2025-10-16 19:50:30|||||||||79
1760644240000|2025-10-16 19:50:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|27
1760644250000|2025-10-16 19:50:50|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|147
1760644260000|2025-10-16 19:51:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|33
1760644270000|2025-10-16 19:51:10|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|139
1760644280000|2025-10-16 19:51:20|||||||||219
1760644290000|2025-10-16 19:51:30|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|70
1760644300000|2025-10-16 19:51:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|126
1760644310000|2025-10-16 19:51:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|90
1760644320000|2025-10-16 19:52:00|22.51|22.35|22.5|22.34|22.51|22.35|22.46|22.3|155
1760644330000|2025-10-16 19:52:10|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|11
1760644340000|2025-10-16 19:52:20|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|34
1760644350000|2025-10-16 19:52:30|22.46|22.3|22.45|22.29|22.5|22.34|22.45|22.29|223
1760644360000|2025-10-16 19:52:40|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|44
1760644370000|2025-10-16 19:52:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|78
1760644380000|2025-10-16 19:53:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|32
1760644390000|2025-10-16 19:53:10|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|36
1760644400000|2025-10-16 19:53:20|||||||||18
1760644410000|2025-10-16 19:53:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|61
1760644420000|2025-10-16 19:53:40|||||||||19
1760644430000|2025-10-16 19:53:50|||||||||58
1760644440000|2025-10-16 19:54:00|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|79
1760644450000|2025-10-16 19:54:10|||||||||102
1760644460000|2025-10-16 19:54:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|33
1760644470000|2025-10-16 19:54:30|22.45|22.29|22.5|22.34|22.5|22.34|22.45|22.29|148
1760644480000|2025-10-16 19:54:40|||||||||31
1760644490000|2025-10-16 19:54:50|||||||||38
1760644500000|2025-10-16 19:55:00|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|200
1760644510000|2025-10-16 19:55:10|22.45|22.29|22.51|22.35|22.51|22.35|22.45|22.29|145
1760644520000|2025-10-16 19:55:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|42
1760644530000|2025-10-16 19:55:30|||||||||42
1760644540000|2025-10-16 19:55:40|22.56|22.4|22.55|22.39|22.56|22.4|22.51|22.35|178
1760644550000|2025-10-16 19:55:50|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|59
1760644560000|2025-10-16 19:56:00|||||||||42
1760644570000|2025-10-16 19:56:10|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|56
1760644580000|2025-10-16 19:56:20|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|96
1760644590000|2025-10-16 19:56:30|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|129
1760644600000|2025-10-16 19:56:40|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|122
1760644610000|2025-10-16 19:56:50|||||||||32
1760644620000|2025-10-16 19:57:00|||||||||37
1760644630000|2025-10-16 19:57:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|91
1760644640000|2025-10-16 19:57:20|||||||||124
1760644650000|2025-10-16 19:57:30|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|87
1760644660000|2025-10-16 19:57:40|||||||||62
1760644670000|2025-10-16 19:57:50|||||||||240
1760644680000|2025-10-16 19:58:00|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|218
1760644690000|2025-10-16 19:58:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|180
1760644700000|2025-10-16 19:58:20|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|181
1760644710000|2025-10-16 19:58:30|22.69|22.53|22.68|22.52|22.73|22.57|22.68|22.52|406
1760644720000|2025-10-16 19:58:40|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|147
1760644730000|2025-10-16 19:58:50|22.74|22.58|22.75|22.59|22.8|22.64|22.74|22.58|282
1760644740000|2025-10-16 19:59:00|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|333
1760644750000|2025-10-16 19:59:10|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|203
1760644760000|2025-10-16 19:59:20|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|187
1760644770000|2025-10-16 19:59:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|176
1760644780000|2025-10-16 19:59:40|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|347
1760644790000|2025-10-16 19:59:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|415
1760644800000|2025-10-16 20:00:00|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|88
1760644810000|2025-10-16 20:00:10|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|17
1760644820000|2025-10-16 20:00:20|22.59|22.43|22.64|22.48|22.69|22.53|22.59|22.43|143
1760644830000|2025-10-16 20:00:30|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|80
1760644840000|2025-10-16 20:00:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|112
1760644850000|2025-10-16 20:00:50|||||||||8
1760644860000|2025-10-16 20:01:00|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|26
1760644870000|2025-10-16 20:01:10|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|6
1760644880000|2025-10-16 20:01:20|||||||||11
1760644890000|2025-10-16 20:01:30|||||||||18
1760644900000|2025-10-16 20:01:40|||||||||104
1760644910000|2025-10-16 20:01:50|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|206
1760644930000|2025-10-16 20:02:10|||||||||16
1760644940000|2025-10-16 20:02:20|||||||||8
1760644950000|2025-10-16 20:02:30|||||||||35
1760644960000|2025-10-16 20:02:40|||||||||1
1760644970000|2025-10-16 20:02:50|||||||||21
1760644980000|2025-10-16 20:03:00|||||||||9
1760645000000|2025-10-16 20:03:20|||||||||11
1760645010000|2025-10-16 20:03:30|||||||||16
1760645020000|2025-10-16 20:03:40|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|23
1760645040000|2025-10-16 20:04:00|||||||||3
1760645050000|2025-10-16 20:04:10|||||||||1
1760645060000|2025-10-16 20:04:20|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|59
1760645070000|2025-10-16 20:04:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|6
1760645080000|2025-10-16 20:04:40|||||||||1
1760645090000|2025-10-16 20:04:50|||||||||9
1760645100000|2025-10-16 20:05:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|9
1760645110000|2025-10-16 20:05:10|||||||||5
1760645120000|2025-10-16 20:05:20|||||||||2
1760645130000|2025-10-16 20:05:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|5
1760645140000|2025-10-16 20:05:40|22.69|22.53|22.69|22.53|22.69|22.53|22.68|22.52|5
1760645160000|2025-10-16 20:06:00|||||||||7
1760645170000|2025-10-16 20:06:10|||||||||46
1760645180000|2025-10-16 20:06:20|||||||||4
1760645190000|2025-10-16 20:06:30|||||||||37
1760645200000|2025-10-16 20:06:40|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|28
1760645210000|2025-10-16 20:06:50|||||||||3
1760645230000|2025-10-16 20:07:10|||||||||6
1760645240000|2025-10-16 20:07:20|||||||||102
1760645250000|2025-10-16 20:07:30|||||||||3
1760645260000|2025-10-16 20:07:40|||||||||12
1760645270000|2025-10-16 20:07:50|||||||||2
1760645280000|2025-10-16 20:08:00|||||||||165
1760645290000|2025-10-16 20:08:10|||||||||1
1760645310000|2025-10-16 20:08:30|||||||||5
1760645350000|2025-10-16 20:09:10|||||||||2
1760645370000|2025-10-16 20:09:30|22.72|22.56|22.69|22.53|22.74|22.58|22.69|22.53|50
1760645380000|2025-10-16 20:09:40|22.74|22.58|22.69|22.53|22.74|22.58|22.69|22.53|8
1760645390000|2025-10-16 20:09:50|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|3
1760645400000|2025-10-16 20:10:00|||||||||9
1760645410000|2025-10-16 20:10:10|||||||||8
1760645420000|2025-10-16 20:10:20|||||||||13
1760645440000|2025-10-16 20:10:40|||||||||2
1760645450000|2025-10-16 20:10:50|||||||||10
1760645460000|2025-10-16 20:11:00|||||||||5
1760645470000|2025-10-16 20:11:10|||||||||6
1760645480000|2025-10-16 20:11:20|||||||||9
1760645490000|2025-10-16 20:11:30|||||||||8
1760645500000|2025-10-16 20:11:40|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|109
1760645510000|2025-10-16 20:11:50|||||||||2
1760645520000|2025-10-16 20:12:00|||||||||11
1760645530000|2025-10-16 20:12:10|||||||||1
1760645550000|2025-10-16 20:12:30|||||||||1
1760645560000|2025-10-16 20:12:40|||||||||2
1760645570000|2025-10-16 20:12:50|||||||||108
1760645580000|2025-10-16 20:13:00|||||||||235
1760645590000|2025-10-16 20:13:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1760645600000|2025-10-16 20:13:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1760645610000|2025-10-16 20:13:30|||||||||2
1760645620000|2025-10-16 20:13:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1760645630000|2025-10-16 20:13:50|22.77|22.61|22.75|22.59|22.8|22.64|22.75|22.59|132
1760645640000|2025-10-16 20:14:00|||||||||1
1760645650000|2025-10-16 20:14:10|||||||||1
1760645660000|2025-10-16 20:14:20|||||||||1
1760645670000|2025-10-16 20:14:30|||||||||104
1760645680000|2025-10-16 20:14:40|||||||||12
1760645690000|2025-10-16 20:14:50|||||||||5
1760646610000|2025-10-16 20:30:10|||||||||1
1760646630000|2025-10-16 20:30:30|||||||||1
1760646690000|2025-10-16 20:31:30|||||||||1
1760646860000|2025-10-16 20:34:20|||||||||14
1760646870000|2025-10-16 20:34:30|||||||||1
1760646880000|2025-10-16 20:34:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1760646890000|2025-10-16 20:34:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|5
1760646900000|2025-10-16 20:35:00|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|35
1760646910000|2025-10-16 20:35:10|||||||||28
1760646920000|2025-10-16 20:35:20|||||||||2
1760646940000|2025-10-16 20:35:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|37
1760646950000|2025-10-16 20:35:50|||||||||3
1760646960000|2025-10-16 20:36:00|||||||||1
1760646970000|2025-10-16 20:36:10|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|4
1760647010000|2025-10-16 20:36:50|||||||||4
1760647040000|2025-10-16 20:37:20|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|0
1760647060000|2025-10-16 20:37:40|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|3
1760647070000|2025-10-16 20:37:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|73
1760647080000|2025-10-16 20:38:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|5
1760647110000|2025-10-16 20:38:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|12
1760647160000|2025-10-16 20:39:20|||||||||1
1760647210000|2025-10-16 20:40:10|||||||||1
1760647230000|2025-10-16 20:40:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|6
1760647240000|2025-10-16 20:40:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|12
1760647250000|2025-10-16 20:40:50|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|10
1760647260000|2025-10-16 20:41:00|||||||||20
1760647280000|2025-10-16 20:41:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|0
1760647290000|2025-10-16 20:41:30|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|2
1760647320000|2025-10-16 20:42:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1760647330000|2025-10-16 20:42:10|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1760647340000|2025-10-16 20:42:20|||||||||2
1760647360000|2025-10-16 20:42:40|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|2
1760647370000|2025-10-16 20:42:50|||||||||1
1760647390000|2025-10-16 20:43:10|||||||||1
1760647410000|2025-10-16 20:43:30|||||||||1
1760647420000|2025-10-16 20:43:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|6
1760647430000|2025-10-16 20:43:50|||||||||5
1760647450000|2025-10-16 20:44:10|||||||||1
1760647460000|2025-10-16 20:44:20|||||||||1
1760647490000|2025-10-16 20:44:50|||||||||3
1760647500000|2025-10-16 20:45:00|||||||||4
1760647510000|2025-10-16 20:45:10|||||||||15
1760647520000|2025-10-16 20:45:20|||||||||10
1760647580000|2025-10-16 20:46:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1760647600000|2025-10-16 20:46:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1760647610000|2025-10-16 20:46:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1760647620000|2025-10-16 20:47:00|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|2
1760647630000|2025-10-16 20:47:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|3
1760647640000|2025-10-16 20:47:20|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|15
1760647650000|2025-10-16 20:47:30|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|15
1760647660000|2025-10-16 20:47:40|||||||||4
1760647670000|2025-10-16 20:47:50|||||||||4
1760647680000|2025-10-16 20:48:00|||||||||1
1760647700000|2025-10-16 20:48:20|||||||||11
1760647720000|2025-10-16 20:48:40|||||||||3
1760647730000|2025-10-16 20:48:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1760647760000|2025-10-16 20:49:20|||||||||1
1760647820000|2025-10-16 20:50:20|||||||||20
1760647830000|2025-10-16 20:50:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|7
1760647840000|2025-10-16 20:50:40|||||||||2
1760647850000|2025-10-16 20:50:50|||||||||1
1760647870000|2025-10-16 20:51:10|||||||||25
1760647900000|2025-10-16 20:51:40|||||||||1
1760647970000|2025-10-16 20:52:50|||||||||1
1760648000000|2025-10-16 20:53:20|||||||||1
1760648010000|2025-10-16 20:53:30|||||||||4
1760648020000|2025-10-16 20:53:40|||||||||1
1760648100000|2025-10-16 20:55:00|||||||||1
1760648110000|2025-10-16 20:55:10|||||||||1
1760648140000|2025-10-16 20:55:40|||||||||3
1760648150000|2025-10-16 20:55:50|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|77
1760648160000|2025-10-16 20:56:00|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|38
1760648190000|2025-10-16 20:56:30|22.68|22.52|22.68|22.52|22.7|22.54|22.68|22.52|2
1760648220000|2025-10-16 20:57:00|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|46
1760648230000|2025-10-16 20:57:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|34
1760648240000|2025-10-16 20:57:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1760648250000|2025-10-16 20:57:30|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|50
1760648270000|2025-10-16 20:57:50|||||||||12
1760648290000|2025-10-16 20:58:10|||||||||3
1760648300000|2025-10-16 20:58:20|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|45
1760648310000|2025-10-16 20:58:30|||||||||2
1760648320000|2025-10-16 20:58:40|||||||||1
1760648330000|2025-10-16 20:58:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|36
1760648340000|2025-10-16 20:59:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|6
1760648350000|2025-10-16 20:59:10|||||||||3
1760648360000|2025-10-16 20:59:20|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1760648370000|2025-10-16 20:59:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|48
1760648380000|2025-10-16 20:59:40|||||||||2
1760648390000|2025-10-16 20:59:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|5
1760652000000|2025-10-16 22:00:00|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|1
1760652010000|2025-10-16 22:00:10|22.5|22.34|22.43|22.27|22.5|22.34|22.43|22.27|38
1760652020000|2025-10-16 22:00:20|22.44|22.28|22.44|22.28|22.49|22.33|22.44|22.28|9
1760652030000|2025-10-16 22:00:30|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|6
1760652040000|2025-10-16 22:00:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|2
1760652050000|2025-10-16 22:00:50|||||||||1
1760652060000|2025-10-16 22:01:00|||||||||1
1760652090000|2025-10-16 22:01:30|||||||||3
1760652110000|2025-10-16 22:01:50|||||||||4
1760652130000|2025-10-16 22:02:10|||||||||2
1760652180000|2025-10-16 22:03:00|||||||||1
1760652220000|2025-10-16 22:03:40|||||||||4
1760652260000|2025-10-16 22:04:20|||||||||1
1760652280000|2025-10-16 22:04:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1760652290000|2025-10-16 22:04:50|||||||||10
1760652340000|2025-10-16 22:05:40|22.49|22.33|22.5|22.34|22.5|22.34|22.49|22.33|21
1760652350000|2025-10-16 22:05:50|||||||||1
1760652370000|2025-10-16 22:06:10|||||||||1
1760652390000|2025-10-16 22:06:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|2
1760652400000|2025-10-16 22:06:40|||||||||1
1760652460000|2025-10-16 22:07:40|||||||||24
1760652470000|2025-10-16 22:07:50|||||||||10
1760652480000|2025-10-16 22:08:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1760652510000|2025-10-16 22:08:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|1
1760652660000|2025-10-16 22:11:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1760652670000|2025-10-16 22:11:10|||||||||1
1760652680000|2025-10-16 22:11:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|3
1760652780000|2025-10-16 22:13:00|||||||||1
1760652790000|2025-10-16 22:13:10|||||||||1
1760652800000|2025-10-16 22:13:20|||||||||2
1760652820000|2025-10-16 22:13:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|26
1760652840000|2025-10-16 22:14:00|||||||||14
1760652880000|2025-10-16 22:14:40|||||||||1
1760652900000|2025-10-16 22:15:00|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|0
1760652910000|2025-10-16 22:15:10|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1760652920000|2025-10-16 22:15:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1760652930000|2025-10-16 22:15:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760652970000|2025-10-16 22:16:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1760652990000|2025-10-16 22:16:30|||||||||1
1760653000000|2025-10-16 22:16:40|||||||||1
1760653020000|2025-10-16 22:17:00|||||||||2
1760653040000|2025-10-16 22:17:20|||||||||17
1760653070000|2025-10-16 22:17:50|||||||||1
1760653100000|2025-10-16 22:18:20|||||||||3
1760653110000|2025-10-16 22:18:30|||||||||9
1760653120000|2025-10-16 22:18:40|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|12
1760653130000|2025-10-16 22:18:50|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|0
1760653150000|2025-10-16 22:19:10|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|6
1760653190000|2025-10-16 22:19:50|||||||||1
1760653210000|2025-10-16 22:20:10|||||||||1
1760653240000|2025-10-16 22:20:40|||||||||1
1760653250000|2025-10-16 22:20:50|||||||||1
1760653290000|2025-10-16 22:21:30|||||||||3
1760653300000|2025-10-16 22:21:40|||||||||1
1760653320000|2025-10-16 22:22:00|||||||||1
1760653430000|2025-10-16 22:23:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|10
1760653440000|2025-10-16 22:24:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1760653450000|2025-10-16 22:24:10|||||||||1
1760653470000|2025-10-16 22:24:30|||||||||2
1760653510000|2025-10-16 22:25:10|||||||||3
1760653530000|2025-10-16 22:25:30|||||||||9
1760653540000|2025-10-16 22:25:40|||||||||4
1760653550000|2025-10-16 22:25:50|||||||||2
1760653560000|2025-10-16 22:26:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|8
1760653580000|2025-10-16 22:26:20|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|1
1760653610000|2025-10-16 22:26:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1760653640000|2025-10-16 22:27:20|||||||||1
1760653690000|2025-10-16 22:28:10|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|2
1760653700000|2025-10-16 22:28:20|||||||||18
1760653710000|2025-10-16 22:28:30|||||||||2
1760653730000|2025-10-16 22:28:50|||||||||1
1760653770000|2025-10-16 22:29:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760653790000|2025-10-16 22:29:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1760653800000|2025-10-16 22:30:00|||||||||2
1760653810000|2025-10-16 22:30:10|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1760653870000|2025-10-16 22:31:10|||||||||1
1760653880000|2025-10-16 22:31:20|||||||||1
1760653890000|2025-10-16 22:31:30|||||||||2
1760653910000|2025-10-16 22:31:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760653920000|2025-10-16 22:32:00|||||||||1
1760653930000|2025-10-16 22:32:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1760653980000|2025-10-16 22:33:00|||||||||1
1760654030000|2025-10-16 22:33:50|||||||||8
1760654040000|2025-10-16 22:34:00|||||||||1
1760654050000|2025-10-16 22:34:10|||||||||3
1760654060000|2025-10-16 22:34:20|||||||||1
1760654110000|2025-10-16 22:35:10|||||||||1
1760654150000|2025-10-16 22:35:50|||||||||4
1760654180000|2025-10-16 22:36:20|||||||||2
1760654190000|2025-10-16 22:36:30|||||||||1
1760654200000|2025-10-16 22:36:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760654220000|2025-10-16 22:37:00|22.52|22.36|22.52|22.36|22.52|22.36|22.51|22.35|3
1760654230000|2025-10-16 22:37:10|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1760654240000|2025-10-16 22:37:20|||||||||3
1760654250000|2025-10-16 22:37:30|||||||||1
1760654280000|2025-10-16 22:38:00|||||||||1
1760654360000|2025-10-16 22:39:20|||||||||1
1760654370000|2025-10-16 22:39:30|||||||||3
1760654440000|2025-10-16 22:40:40|22.57|22.41|22.55|22.39|22.57|22.41|22.53|22.37|15
1760654450000|2025-10-16 22:40:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1760654500000|2025-10-16 22:41:40|||||||||1
1760654550000|2025-10-16 22:42:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1760654600000|2025-10-16 22:43:20|||||||||1
1760654640000|2025-10-16 22:44:00|||||||||2
1760654720000|2025-10-16 22:45:20|||||||||3
1760654760000|2025-10-16 22:46:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|10
1760654780000|2025-10-16 22:46:20|||||||||4
1760654820000|2025-10-16 22:47:00|||||||||4
1760654840000|2025-10-16 22:47:20|22.58|22.42|22.63|22.47|22.63|22.47|22.58|22.42|41
1760654860000|2025-10-16 22:47:40|||||||||1
1760654870000|2025-10-16 22:47:50|||||||||9
1760654880000|2025-10-16 22:48:00|||||||||4
1760654890000|2025-10-16 22:48:10|||||||||7
1760654900000|2025-10-16 22:48:20|||||||||1
1760654920000|2025-10-16 22:48:40|||||||||1
1760654940000|2025-10-16 22:49:00|||||||||1
1760654970000|2025-10-16 22:49:30|||||||||2
1760655000000|2025-10-16 22:50:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|28
1760655020000|2025-10-16 22:50:20|22.61|22.45|22.63|22.47|22.63|22.47|22.6|22.44|2
1760655090000|2025-10-16 22:51:30|||||||||1
1760655230000|2025-10-16 22:53:50|||||||||1
1760655240000|2025-10-16 22:54:00|||||||||4
1760655260000|2025-10-16 22:54:20|||||||||3
1760655280000|2025-10-16 22:54:40|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|4
1760655290000|2025-10-16 22:54:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|2
1760655330000|2025-10-16 22:55:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|6
1760655340000|2025-10-16 22:55:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|38
1760655350000|2025-10-16 22:55:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|8
1760655360000|2025-10-16 22:56:00|||||||||1
1760655400000|2025-10-16 22:56:40|||||||||1
1760655440000|2025-10-16 22:57:20|22.7|22.54|22.75|22.59|22.75|22.59|22.69|22.53|33
1760655450000|2025-10-16 22:57:30|||||||||5
1760655470000|2025-10-16 22:57:50|||||||||1
1760655490000|2025-10-16 22:58:10|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|22
1760655500000|2025-10-16 22:58:20|||||||||22
1760655540000|2025-10-16 22:59:00|||||||||1
1760655610000|2025-10-16 23:00:10|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|6
1760655620000|2025-10-16 23:00:20|||||||||6
1760655630000|2025-10-16 23:00:30|22.82|22.66|22.81|22.65|22.87|22.71|22.81|22.65|27
1760655640000|2025-10-16 23:00:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|4
1760655650000|2025-10-16 23:00:50|22.82|22.66|22.88|22.72|22.88|22.72|22.82|22.66|4
1760655660000|2025-10-16 23:01:00|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|26
1760655670000|2025-10-16 23:01:10|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|4
1760655680000|2025-10-16 23:01:20|||||||||5
1760655710000|2025-10-16 23:01:50|||||||||1
1760655730000|2025-10-16 23:02:10|22.83|22.67|22.78|22.62|22.83|22.67|22.78|22.62|33
1760655760000|2025-10-16 23:02:40|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|2
1760655770000|2025-10-16 23:02:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1760655780000|2025-10-16 23:03:00|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|10
1760655790000|2025-10-16 23:03:10|22.73|22.57|22.73|22.57|22.75|22.59|22.73|22.57|2
1760655800000|2025-10-16 23:03:20|22.75|22.59|22.73|22.57|22.77|22.61|22.73|22.57|9
1760655810000|2025-10-16 23:03:30|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|0
1760655820000|2025-10-16 23:03:40|||||||||2
1760655830000|2025-10-16 23:03:50|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|3
1760655840000|2025-10-16 23:04:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|2
1760655850000|2025-10-16 23:04:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1760655860000|2025-10-16 23:04:20|||||||||1
1760655880000|2025-10-16 23:04:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760655890000|2025-10-16 23:04:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1760655900000|2025-10-16 23:05:00|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|10
1760655910000|2025-10-16 23:05:10|||||||||1
1760655930000|2025-10-16 23:05:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|6
1760655990000|2025-10-16 23:06:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1760656000000|2025-10-16 23:06:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760656010000|2025-10-16 23:06:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|5
1760656020000|2025-10-16 23:07:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|4
1760656030000|2025-10-16 23:07:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1760656070000|2025-10-16 23:07:50|||||||||1
1760656100000|2025-10-16 23:08:20|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1760656110000|2025-10-16 23:08:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|23
1760656130000|2025-10-16 23:08:50|||||||||1
1760656140000|2025-10-16 23:09:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1760656160000|2025-10-16 23:09:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1760656170000|2025-10-16 23:09:30|||||||||2
1760656180000|2025-10-16 23:09:40|||||||||2
1760656220000|2025-10-16 23:10:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|6
1760656230000|2025-10-16 23:10:30|||||||||2
1760656250000|2025-10-16 23:10:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|3
1760656280000|2025-10-16 23:11:20|||||||||1
1760656320000|2025-10-16 23:12:00|||||||||3
1760656340000|2025-10-16 23:12:20|||||||||1
1760656380000|2025-10-16 23:13:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|2
1760656390000|2025-10-16 23:13:10|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|0
1760656400000|2025-10-16 23:13:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1760656440000|2025-10-16 23:14:00|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|3
1760656450000|2025-10-16 23:14:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760656460000|2025-10-16 23:14:20|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|0
1760656470000|2025-10-16 23:14:30|||||||||4
1760656490000|2025-10-16 23:14:50|||||||||1
1760656500000|2025-10-16 23:15:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760656510000|2025-10-16 23:15:10|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1760656550000|2025-10-16 23:15:50|||||||||1
1760656590000|2025-10-16 23:16:30|||||||||1
1760656600000|2025-10-16 23:16:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|8
1760656610000|2025-10-16 23:16:50|||||||||5
1760656620000|2025-10-16 23:17:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1760656630000|2025-10-16 23:17:10|||||||||5
1760656730000|2025-10-16 23:18:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1760656740000|2025-10-16 23:19:00|||||||||1
1760656770000|2025-10-16 23:19:30|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|1
1760656780000|2025-10-16 23:19:40|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|3
1760656790000|2025-10-16 23:19:50|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|15
1760656820000|2025-10-16 23:20:20|||||||||3
1760656840000|2025-10-16 23:20:40|||||||||7
1760656850000|2025-10-16 23:20:50|||||||||1
1760656870000|2025-10-16 23:21:10|||||||||3
1760656880000|2025-10-16 23:21:20|||||||||1
1760656920000|2025-10-16 23:22:00|||||||||2
1760656930000|2025-10-16 23:22:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|7
1760656950000|2025-10-16 23:22:30|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|21
1760656960000|2025-10-16 23:22:40|||||||||1
1760656970000|2025-10-16 23:22:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|2
1760656980000|2025-10-16 23:23:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760656990000|2025-10-16 23:23:10|||||||||3
1760657000000|2025-10-16 23:23:20|||||||||4
1760657150000|2025-10-16 23:25:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|26
1760657160000|2025-10-16 23:26:00|||||||||1
1760657190000|2025-10-16 23:26:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|3
1760657240000|2025-10-16 23:27:20|||||||||2
1760657250000|2025-10-16 23:27:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1760657270000|2025-10-16 23:27:50|22.55|22.39|22.56|22.4|22.56|22.4|22.55|22.39|0
1760657350000|2025-10-16 23:29:10|||||||||7
1760657380000|2025-10-16 23:29:40|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|13
1760657400000|2025-10-16 23:30:00|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|7
1760657410000|2025-10-16 23:30:10|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1760657450000|2025-10-16 23:30:50|||||||||1
1760657460000|2025-10-16 23:31:00|22.56|22.4|22.56|22.4|22.56|22.4|22.55|22.39|3
1760657470000|2025-10-16 23:31:10|22.55|22.39|22.55|22.39|22.57|22.41|22.55|22.39|3
1760657480000|2025-10-16 23:31:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|3
1760657500000|2025-10-16 23:31:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|1
1760657540000|2025-10-16 23:32:20|||||||||2
1760657670000|2025-10-16 23:34:30|||||||||1
1760657730000|2025-10-16 23:35:30|||||||||1
1760657740000|2025-10-16 23:35:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|7
1760657780000|2025-10-16 23:36:20|||||||||20
1760657790000|2025-10-16 23:36:30|||||||||1
1760657810000|2025-10-16 23:36:50|||||||||4
1760657900000|2025-10-16 23:38:20|||||||||1
1760657950000|2025-10-16 23:39:10|||||||||1
1760658010000|2025-10-16 23:40:10|||||||||12
1760658030000|2025-10-16 23:40:30|||||||||1
1760658050000|2025-10-16 23:40:50|||||||||17
1760658060000|2025-10-16 23:41:00|||||||||8
1760658070000|2025-10-16 23:41:10|||||||||10
1760658080000|2025-10-16 23:41:20|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|8
1760658090000|2025-10-16 23:41:30|||||||||3
1760658100000|2025-10-16 23:41:40|||||||||1
1760658120000|2025-10-16 23:42:00|22.58|22.42|22.58|22.42|22.58|22.42|22.54|22.38|12
1760658140000|2025-10-16 23:42:20|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|3
1760658150000|2025-10-16 23:42:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1760658160000|2025-10-16 23:42:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1760658170000|2025-10-16 23:42:50|22.56|22.4|22.54|22.38|22.58|22.42|22.54|22.38|2
1760658190000|2025-10-16 23:43:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|2
1760658200000|2025-10-16 23:43:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1760658210000|2025-10-16 23:43:30|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|0
1760658220000|2025-10-16 23:43:40|||||||||1
1760658300000|2025-10-16 23:45:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|11
1760658310000|2025-10-16 23:45:10|||||||||8
1760658330000|2025-10-16 23:45:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1760658340000|2025-10-16 23:45:40|||||||||4
1760658350000|2025-10-16 23:45:50|||||||||4
1760658360000|2025-10-16 23:46:00|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|7
1760658370000|2025-10-16 23:46:10|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|2
1760658380000|2025-10-16 23:46:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|1
1760658390000|2025-10-16 23:46:30|||||||||1
1760658410000|2025-10-16 23:46:50|||||||||1
1760658420000|2025-10-16 23:47:00|||||||||2
1760658430000|2025-10-16 23:47:10|||||||||1
1760658440000|2025-10-16 23:47:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|9
1760658460000|2025-10-16 23:47:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1760658480000|2025-10-16 23:48:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|11
1760658500000|2025-10-16 23:48:20|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|2
1760658510000|2025-10-16 23:48:30|22.57|22.41|22.57|22.41|22.58|22.42|22.55|22.39|0
1760658520000|2025-10-16 23:48:40|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1760658570000|2025-10-16 23:49:30|||||||||1
1760658600000|2025-10-16 23:50:00|||||||||1
1760658610000|2025-10-16 23:50:10|||||||||2
1760658620000|2025-10-16 23:50:20|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|5
1760658640000|2025-10-16 23:50:40|||||||||1
1760658650000|2025-10-16 23:50:50|22.61|22.45|22.63|22.47|22.63|22.47|22.58|22.42|4
1760658680000|2025-10-16 23:51:20|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|14
1760658720000|2025-10-16 23:52:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|3
1760658740000|2025-10-16 23:52:20|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|0
1760658750000|2025-10-16 23:52:30|22.57|22.41|22.57|22.41|22.58|22.42|22.57|22.41|0
1760658760000|2025-10-16 23:52:40|||||||||2
1760658770000|2025-10-16 23:52:50|||||||||4
1760658790000|2025-10-16 23:53:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1760658800000|2025-10-16 23:53:20|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|5
1760658820000|2025-10-16 23:53:40|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|0
1760658830000|2025-10-16 23:53:50|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|4
1760658840000|2025-10-16 23:54:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1760658850000|2025-10-16 23:54:10|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|3
1760658860000|2025-10-16 23:54:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1760658880000|2025-10-16 23:54:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1760658890000|2025-10-16 23:54:50|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1760658900000|2025-10-16 23:55:00|||||||||1
1760658930000|2025-10-16 23:55:30|||||||||2
1760658940000|2025-10-16 23:55:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760658950000|2025-10-16 23:55:50|||||||||4
1760658960000|2025-10-16 23:56:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|11
1760658970000|2025-10-16 23:56:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760658980000|2025-10-16 23:56:20|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|4
1760658990000|2025-10-16 23:56:30|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|1
1760659000000|2025-10-16 23:56:40|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1760659010000|2025-10-16 23:56:50|||||||||8
1760659020000|2025-10-16 23:57:00|||||||||1
1760659060000|2025-10-16 23:57:40|||||||||1
1760659150000|2025-10-16 23:59:10|||||||||8
1760659160000|2025-10-16 23:59:20|||||||||3
1760659170000|2025-10-16 23:59:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|17
1760659200000|2025-10-17 00:00:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|8
1760659210000|2025-10-17 00:00:10|||||||||2
1760659240000|2025-10-17 00:00:40|||||||||1
1760659250000|2025-10-17 00:00:50|||||||||1
1760659260000|2025-10-17 00:01:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1760659270000|2025-10-17 00:01:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|4
1760659280000|2025-10-17 00:01:20|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|4
1760659290000|2025-10-17 00:01:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1760659300000|2025-10-17 00:01:40|||||||||1
1760659310000|2025-10-17 00:01:50|||||||||1
1760659320000|2025-10-17 00:02:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1760659330000|2025-10-17 00:02:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|11
1760659350000|2025-10-17 00:02:30|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1760659360000|2025-10-17 00:02:40|||||||||2
1760659380000|2025-10-17 00:03:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1760659390000|2025-10-17 00:03:10|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|5
1760659400000|2025-10-17 00:03:20|||||||||3
1760659410000|2025-10-17 00:03:30|||||||||1
1760659430000|2025-10-17 00:03:50|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|13
1760659440000|2025-10-17 00:04:00|||||||||2
1760659460000|2025-10-17 00:04:20|||||||||1
1760659470000|2025-10-17 00:04:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1760659480000|2025-10-17 00:04:40|22.51|22.35|22.47|22.31|22.52|22.36|22.47|22.31|23
1760659530000|2025-10-17 00:05:30|||||||||1
1760659540000|2025-10-17 00:05:40|||||||||1
1760659560000|2025-10-17 00:06:00|22.5|22.34|22.47|22.31|22.52|22.36|22.47|22.31|5
1760659570000|2025-10-17 00:06:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1760659580000|2025-10-17 00:06:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760659600000|2025-10-17 00:06:40|||||||||3
1760659610000|2025-10-17 00:06:50|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|5
1760659620000|2025-10-17 00:07:00|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|2
1760659640000|2025-10-17 00:07:20|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1760659650000|2025-10-17 00:07:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|7
1760659680000|2025-10-17 00:08:00|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|0
1760659700000|2025-10-17 00:08:20|||||||||1
1760659710000|2025-10-17 00:08:30|||||||||6
1760659720000|2025-10-17 00:08:40|||||||||1
1760659740000|2025-10-17 00:09:00|||||||||5
1760659750000|2025-10-17 00:09:10|||||||||1
1760659760000|2025-10-17 00:09:20|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|5
1760659770000|2025-10-17 00:09:30|||||||||4
1760659780000|2025-10-17 00:09:40|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|3
1760659790000|2025-10-17 00:09:50|||||||||2
1760659800000|2025-10-17 00:10:00|||||||||5
1760659810000|2025-10-17 00:10:10|||||||||7
1760659820000|2025-10-17 00:10:20|||||||||1
1760659830000|2025-10-17 00:10:30|||||||||4
1760659840000|2025-10-17 00:10:40|||||||||3
1760659850000|2025-10-17 00:10:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|3
1760659860000|2025-10-17 00:11:00|||||||||2
1760659870000|2025-10-17 00:11:10|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|2
1760659880000|2025-10-17 00:11:20|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|1
1760659890000|2025-10-17 00:11:30|||||||||1
1760659900000|2025-10-17 00:11:40|22.39|22.23|22.39|22.23|22.41|22.25|22.36|22.2|11
1760659910000|2025-10-17 00:11:50|22.36|22.2|22.39|22.23|22.41|22.25|22.36|22.2|3
1760659920000|2025-10-17 00:12:00|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|7
1760659940000|2025-10-17 00:12:20|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|12
1760659960000|2025-10-17 00:12:40|||||||||2
1760659970000|2025-10-17 00:12:50|||||||||1
1760659980000|2025-10-17 00:13:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|1
1760659990000|2025-10-17 00:13:10|||||||||4
1760660020000|2025-10-17 00:13:40|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|6
1760660030000|2025-10-17 00:13:50|22.41|22.25|22.41|22.25|22.41|22.25|22.38|22.22|3
1760660040000|2025-10-17 00:14:00|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|3
1760660060000|2025-10-17 00:14:20|||||||||7
1760660090000|2025-10-17 00:14:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|17
1760660100000|2025-10-17 00:15:00|||||||||1
1760660120000|2025-10-17 00:15:20|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|28
1760660130000|2025-10-17 00:15:30|22.49|22.33|22.46|22.3|22.49|22.33|22.46|22.3|1
1760660150000|2025-10-17 00:15:50|22.49|22.33|22.49|22.33|22.49|22.33|22.46|22.3|3
1760660160000|2025-10-17 00:16:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1760660170000|2025-10-17 00:16:10|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|11
1760660260000|2025-10-17 00:17:40|22.49|22.33|22.49|22.33|22.51|22.35|22.47|22.31|10
1760660270000|2025-10-17 00:17:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1760660280000|2025-10-17 00:18:00|||||||||1
1760660290000|2025-10-17 00:18:10|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|4
1760660300000|2025-10-17 00:18:20|22.49|22.33|22.49|22.33|22.49|22.33|22.47|22.31|3
1760660310000|2025-10-17 00:18:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1760660320000|2025-10-17 00:18:40|||||||||3
1760660330000|2025-10-17 00:18:50|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|0
1760660350000|2025-10-17 00:19:10|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|2
1760660360000|2025-10-17 00:19:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|3
1760660370000|2025-10-17 00:19:30|||||||||1
1760660380000|2025-10-17 00:19:40|22.49|22.33|22.49|22.33|22.49|22.33|22.47|22.31|0
1760660390000|2025-10-17 00:19:50|22.47|22.31|22.47|22.31|22.51|22.35|22.47|22.31|4
1760660400000|2025-10-17 00:20:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1760660460000|2025-10-17 00:21:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|1
1760660480000|2025-10-17 00:21:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1760660530000|2025-10-17 00:22:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|38
1760660540000|2025-10-17 00:22:20|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|14
1760660550000|2025-10-17 00:22:30|22.52|22.36|22.52|22.36|22.52|22.36|22.5|22.34|1
1760660560000|2025-10-17 00:22:40|||||||||1
1760660590000|2025-10-17 00:23:10|22.47|22.31|22.47|22.31|22.49|22.33|22.47|22.31|6
1760660600000|2025-10-17 00:23:20|||||||||1
1760660640000|2025-10-17 00:24:00|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|2
1760660650000|2025-10-17 00:24:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760660660000|2025-10-17 00:24:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1760660670000|2025-10-17 00:24:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760660680000|2025-10-17 00:24:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760660700000|2025-10-17 00:25:00|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|1
1760660730000|2025-10-17 00:25:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760660740000|2025-10-17 00:25:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1760660750000|2025-10-17 00:25:50|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|0
1760660760000|2025-10-17 00:26:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760660780000|2025-10-17 00:26:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760660820000|2025-10-17 00:27:00|||||||||1
1760660880000|2025-10-17 00:28:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|5
1760660900000|2025-10-17 00:28:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760660910000|2025-10-17 00:28:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1760660940000|2025-10-17 00:29:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760661050000|2025-10-17 00:30:50|||||||||1
1760661100000|2025-10-17 00:31:40|||||||||2
1760661120000|2025-10-17 00:32:00|22.45|22.29|22.47|22.31|22.47|22.31|22.42|22.26|1
1760661220000|2025-10-17 00:33:40|||||||||3
1760661240000|2025-10-17 00:34:00|||||||||1
1760661260000|2025-10-17 00:34:20|||||||||1
1760661270000|2025-10-17 00:34:30|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|1
1760661320000|2025-10-17 00:35:20|||||||||2
1760661350000|2025-10-17 00:35:50|||||||||1
1760661390000|2025-10-17 00:36:30|||||||||1
1760661400000|2025-10-17 00:36:40|||||||||32
1760661420000|2025-10-17 00:37:00|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|0
1760661450000|2025-10-17 00:37:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1760661460000|2025-10-17 00:37:40|||||||||5
1760661510000|2025-10-17 00:38:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|10
1760661520000|2025-10-17 00:38:40|||||||||1
1760661720000|2025-10-17 00:42:00|||||||||2
1760661750000|2025-10-17 00:42:30|||||||||1
1760661760000|2025-10-17 00:42:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|1
1760661790000|2025-10-17 00:43:10|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|2
1760661810000|2025-10-17 00:43:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|1
1760661820000|2025-10-17 00:43:40|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|0
1760661830000|2025-10-17 00:43:50|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|2
1760661840000|2025-10-17 00:44:00|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|1
1760661850000|2025-10-17 00:44:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1760661870000|2025-10-17 00:44:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760661880000|2025-10-17 00:44:40|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|0
1760661890000|2025-10-17 00:44:50|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|1
1760661900000|2025-10-17 00:45:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|8
1760661910000|2025-10-17 00:45:10|||||||||1
1760662030000|2025-10-17 00:47:10|||||||||1
1760662070000|2025-10-17 00:47:50|||||||||3
1760662090000|2025-10-17 00:48:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|3
1760662140000|2025-10-17 00:49:00|||||||||1
1760662160000|2025-10-17 00:49:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1760662170000|2025-10-17 00:49:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1760662180000|2025-10-17 00:49:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760662200000|2025-10-17 00:50:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760662210000|2025-10-17 00:50:10|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|1
1760662280000|2025-10-17 00:51:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760662290000|2025-10-17 00:51:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1760662310000|2025-10-17 00:51:50|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|0
1760662320000|2025-10-17 00:52:00|||||||||1
1760662350000|2025-10-17 00:52:30|||||||||1
1760662420000|2025-10-17 00:53:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|24
1760662430000|2025-10-17 00:53:50|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|7
1760662440000|2025-10-17 00:54:00|22.5|22.34|22.5|22.34|22.52|22.36|22.5|22.34|4
1760662450000|2025-10-17 00:54:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760662460000|2025-10-17 00:54:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|1
1760662470000|2025-10-17 00:54:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|2
1760662490000|2025-10-17 00:54:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760662500000|2025-10-17 00:55:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1760662510000|2025-10-17 00:55:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760662540000|2025-10-17 00:55:40|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1760662550000|2025-10-17 00:55:50|22.48|22.32|22.47|22.31|22.5|22.34|22.47|22.31|1
1760662560000|2025-10-17 00:56:00|||||||||5
1760662580000|2025-10-17 00:56:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760662590000|2025-10-17 00:56:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760662630000|2025-10-17 00:57:10|||||||||46
1760662640000|2025-10-17 00:57:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1760662650000|2025-10-17 00:57:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760662660000|2025-10-17 00:57:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760662680000|2025-10-17 00:58:00|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|5
1760662690000|2025-10-17 00:58:10|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|4
1760662700000|2025-10-17 00:58:20|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|0
1760662710000|2025-10-17 00:58:30|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|0
1760662720000|2025-10-17 00:58:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1760662730000|2025-10-17 00:58:50|||||||||1
1760662750000|2025-10-17 00:59:10|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|1
1760662770000|2025-10-17 00:59:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1760662810000|2025-10-17 01:00:10|||||||||1
1760662840000|2025-10-17 01:00:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1760662850000|2025-10-17 01:00:50|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|20
1760662860000|2025-10-17 01:01:00|||||||||2
1760662870000|2025-10-17 01:01:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|4
1760662880000|2025-10-17 01:01:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1760662900000|2025-10-17 01:01:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1760662910000|2025-10-17 01:01:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1760662920000|2025-10-17 01:02:00|22.36|22.2|22.36|22.2|22.36|22.2|22.35|22.19|0
1760662930000|2025-10-17 01:02:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|2
1760662940000|2025-10-17 01:02:20|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|0
1760662950000|2025-10-17 01:02:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1760662960000|2025-10-17 01:02:40|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|0
1760662970000|2025-10-17 01:02:50|22.35|22.19|22.31|22.15|22.36|22.2|22.31|22.15|9
1760663000000|2025-10-17 01:03:20|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|4
1760663010000|2025-10-17 01:03:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1760663020000|2025-10-17 01:03:40|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|0
1760663030000|2025-10-17 01:03:50|22.31|22.15|22.3|22.14|22.31|22.15|22.3|22.14|0
1760663050000|2025-10-17 01:04:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1760663080000|2025-10-17 01:04:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1760663090000|2025-10-17 01:04:50|||||||||1
1760663100000|2025-10-17 01:05:00|||||||||1
1760663120000|2025-10-17 01:05:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|5
1760663130000|2025-10-17 01:05:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1760663140000|2025-10-17 01:05:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1760663150000|2025-10-17 01:05:50|||||||||1
1760663160000|2025-10-17 01:06:00|||||||||1
1760663170000|2025-10-17 01:06:10|||||||||2
1760663200000|2025-10-17 01:06:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1760663230000|2025-10-17 01:07:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1760663300000|2025-10-17 01:08:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|0
1760663310000|2025-10-17 01:08:30|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|1
1760663320000|2025-10-17 01:08:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1760663330000|2025-10-17 01:08:50|||||||||4
1760663360000|2025-10-17 01:09:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|16
1760663370000|2025-10-17 01:09:30|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|1
1760663380000|2025-10-17 01:09:40|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|3
1760663420000|2025-10-17 01:10:20|||||||||1
1760663460000|2025-10-17 01:11:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1760663470000|2025-10-17 01:11:10|||||||||3
1760663520000|2025-10-17 01:12:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|1
1760663530000|2025-10-17 01:12:10|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|0
1760663560000|2025-10-17 01:12:40|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|4
1760663570000|2025-10-17 01:12:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1760663580000|2025-10-17 01:13:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1760663600000|2025-10-17 01:13:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|0
1760663610000|2025-10-17 01:13:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1760663700000|2025-10-17 01:15:00|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|1
1760663750000|2025-10-17 01:15:50|||||||||1
1760663830000|2025-10-17 01:17:10|||||||||1
1760663850000|2025-10-17 01:17:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|10
1760663860000|2025-10-17 01:17:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1760663870000|2025-10-17 01:17:50|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1760663880000|2025-10-17 01:18:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|3
1760663900000|2025-10-17 01:18:20|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|3
1760663920000|2025-10-17 01:18:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|2
1760663970000|2025-10-17 01:19:30|||||||||1
1760663990000|2025-10-17 01:19:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|7
1760664000000|2025-10-17 01:20:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|8
1760664010000|2025-10-17 01:20:10|||||||||2
1760664020000|2025-10-17 01:20:20|||||||||3
1760664030000|2025-10-17 01:20:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|2
1760664060000|2025-10-17 01:21:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1760664070000|2025-10-17 01:21:10|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|3
1760664080000|2025-10-17 01:21:20|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|2
1760664090000|2025-10-17 01:21:30|22.22|22.06|22.25|22.09|22.25|22.09|22.22|22.06|5
1760664120000|2025-10-17 01:22:00|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|0
1760664150000|2025-10-17 01:22:30|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|1
1760664160000|2025-10-17 01:22:40|22.25|22.09|22.23|22.07|22.25|22.09|22.2|22.04|2
1760664170000|2025-10-17 01:22:50|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|0
1760664210000|2025-10-17 01:23:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1760664300000|2025-10-17 01:25:00|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|0
1760664360000|2025-10-17 01:26:00|||||||||3
1760664390000|2025-10-17 01:26:30|||||||||1
1760664540000|2025-10-17 01:29:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|1
1760664550000|2025-10-17 01:29:10|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1760664570000|2025-10-17 01:29:30|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|0
1760664610000|2025-10-17 01:30:10|||||||||1
1760664710000|2025-10-17 01:31:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760664740000|2025-10-17 01:32:20|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1760664750000|2025-10-17 01:32:30|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|1
1760664790000|2025-10-17 01:33:10|||||||||2
1760664800000|2025-10-17 01:33:20|22.22|22.06|22.22|22.06|22.22|22.06|22.2|22.04|0
1760664810000|2025-10-17 01:33:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760664820000|2025-10-17 01:33:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1760664830000|2025-10-17 01:33:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760664860000|2025-10-17 01:34:20|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1760664880000|2025-10-17 01:34:40|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1760664890000|2025-10-17 01:34:50|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1760664900000|2025-10-17 01:35:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1760664910000|2025-10-17 01:35:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760664930000|2025-10-17 01:35:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1760664970000|2025-10-17 01:36:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760664990000|2025-10-17 01:36:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|0
1760665010000|2025-10-17 01:36:50|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|1
1760665020000|2025-10-17 01:37:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1760665060000|2025-10-17 01:37:40|22.24|22.08|22.22|22.06|22.24|22.08|22.2|22.04|1
1760665110000|2025-10-17 01:38:30|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|0
1760665120000|2025-10-17 01:38:40|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|4
1760665160000|2025-10-17 01:39:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1760665180000|2025-10-17 01:39:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1760665190000|2025-10-17 01:39:50|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|0
1760665200000|2025-10-17 01:40:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|0
1760665250000|2025-10-17 01:40:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1760665270000|2025-10-17 01:41:10|||||||||1
1760665310000|2025-10-17 01:41:50|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|0
1760665320000|2025-10-17 01:42:00|||||||||1
1760665380000|2025-10-17 01:43:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|11
1760665430000|2025-10-17 01:43:50|||||||||1
1760665440000|2025-10-17 01:44:00|||||||||1
1760665450000|2025-10-17 01:44:10|||||||||1
1760665480000|2025-10-17 01:44:40|||||||||1
1760665490000|2025-10-17 01:44:50|||||||||1
1760665600000|2025-10-17 01:46:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|10
1760665610000|2025-10-17 01:46:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|10
1760665740000|2025-10-17 01:49:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1760665790000|2025-10-17 01:49:50|||||||||1
1760665810000|2025-10-17 01:50:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1760665870000|2025-10-17 01:51:10|||||||||1
1760665900000|2025-10-17 01:51:40|||||||||1
1760665910000|2025-10-17 01:51:50|||||||||1
1760665920000|2025-10-17 01:52:00|||||||||1
1760665930000|2025-10-17 01:52:10|22.28|22.12|22.28|22.12|22.3|22.14|22.28|22.12|22
1760665940000|2025-10-17 01:52:20|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|1
1760665950000|2025-10-17 01:52:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|1
1760665970000|2025-10-17 01:52:50|||||||||1
1760665980000|2025-10-17 01:53:00|||||||||3
1760665990000|2025-10-17 01:53:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1760666000000|2025-10-17 01:53:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1760666010000|2025-10-17 01:53:30|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1760666040000|2025-10-17 01:54:00|22.35|22.19|22.33|22.17|22.35|22.19|22.31|22.15|2
1760666050000|2025-10-17 01:54:10|22.31|22.15|22.35|22.19|22.35|22.19|22.3|22.14|1
1760666060000|2025-10-17 01:54:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|3
1760666070000|2025-10-17 01:54:30|22.38|22.22|22.41|22.25|22.41|22.25|22.38|22.22|0
1760666080000|2025-10-17 01:54:40|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|5
1760666100000|2025-10-17 01:55:00|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|1
1760666110000|2025-10-17 01:55:10|||||||||6
1760666120000|2025-10-17 01:55:20|||||||||1
1760666130000|2025-10-17 01:55:30|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|1
1760666140000|2025-10-17 01:55:40|22.42|22.26|22.44|22.28|22.47|22.31|22.42|22.26|3
1760666150000|2025-10-17 01:55:50|22.46|22.3|22.42|22.26|22.47|22.31|22.42|22.26|3
1760666160000|2025-10-17 01:56:00|22.44|22.28|22.46|22.3|22.46|22.3|22.42|22.26|5
1760666170000|2025-10-17 01:56:10|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1760666180000|2025-10-17 01:56:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1760666190000|2025-10-17 01:56:30|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|1
1760666200000|2025-10-17 01:56:40|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|4
1760666210000|2025-10-17 01:56:50|||||||||2
1760666230000|2025-10-17 01:57:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1760666270000|2025-10-17 01:57:50|22.53|22.37|22.53|22.37|22.55|22.39|22.53|22.37|9
1760666280000|2025-10-17 01:58:00|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|5
1760666290000|2025-10-17 01:58:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|3
1760666300000|2025-10-17 01:58:20|22.57|22.41|22.53|22.37|22.58|22.42|22.53|22.37|4
1760666310000|2025-10-17 01:58:30|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|1
1760666320000|2025-10-17 01:58:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|1
1760666330000|2025-10-17 01:58:50|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|6
1760666340000|2025-10-17 01:59:00|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|1
1760666350000|2025-10-17 01:59:10|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|0
1760666400000|2025-10-17 02:00:00|22.42|22.26|22.42|22.26|22.45|22.29|22.42|22.26|1
1760666410000|2025-10-17 02:00:10|||||||||5
1760666420000|2025-10-17 02:00:20|22.44|22.28|22.47|22.31|22.47|22.31|22.42|22.26|2
1760666430000|2025-10-17 02:00:30|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666450000|2025-10-17 02:00:50|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666460000|2025-10-17 02:01:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1760666470000|2025-10-17 02:01:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|6
1760666480000|2025-10-17 02:01:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|5
1760666490000|2025-10-17 02:01:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1760666500000|2025-10-17 02:01:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|6
1760666520000|2025-10-17 02:02:00|||||||||1
1760666560000|2025-10-17 02:02:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1760666580000|2025-10-17 02:03:00|22.44|22.28|22.44|22.28|22.44|22.28|22.42|22.26|1
1760666590000|2025-10-17 02:03:10|22.47|22.31|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666600000|2025-10-17 02:03:20|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666640000|2025-10-17 02:04:00|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666690000|2025-10-17 02:04:50|||||||||1
1760666710000|2025-10-17 02:05:10|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760666740000|2025-10-17 02:05:40|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|8
1760666750000|2025-10-17 02:05:50|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|0
1760666760000|2025-10-17 02:06:00|||||||||1
1760666770000|2025-10-17 02:06:10|||||||||1
1760666780000|2025-10-17 02:06:20|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|9
1760666790000|2025-10-17 02:06:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760666800000|2025-10-17 02:06:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760666810000|2025-10-17 02:06:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|19
1760666840000|2025-10-17 02:07:20|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1760666850000|2025-10-17 02:07:30|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|0
1760666870000|2025-10-17 02:07:50|||||||||7
1760666890000|2025-10-17 02:08:10|||||||||1
1760666900000|2025-10-17 02:08:20|||||||||1
1760666920000|2025-10-17 02:08:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1760666930000|2025-10-17 02:08:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1760666950000|2025-10-17 02:09:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1760666960000|2025-10-17 02:09:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|3
1760666980000|2025-10-17 02:09:40|22.64|22.48|22.63|22.47|22.66|22.5|22.63|22.47|5
1760666990000|2025-10-17 02:09:50|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|0
1760667000000|2025-10-17 02:10:00|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|0
1760667010000|2025-10-17 02:10:10|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|0
1760667020000|2025-10-17 02:10:20|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|0
1760667050000|2025-10-17 02:10:50|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|0
1760667060000|2025-10-17 02:11:00|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|0
1760667100000|2025-10-17 02:11:40|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|0
1760667120000|2025-10-17 02:12:00|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|3
1760667130000|2025-10-17 02:12:10|22.64|22.48|22.69|22.53|22.69|22.53|22.63|22.47|4
1760667140000|2025-10-17 02:12:20|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|0
1760667160000|2025-10-17 02:12:40|22.66|22.5|22.65|22.49|22.66|22.5|22.63|22.47|7
1760667170000|2025-10-17 02:12:50|||||||||3
1760667180000|2025-10-17 02:13:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1760667190000|2025-10-17 02:13:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|40
1760667230000|2025-10-17 02:13:50|||||||||12
1760667240000|2025-10-17 02:14:00|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|11
1760667250000|2025-10-17 02:14:10|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|4
1760667260000|2025-10-17 02:14:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|11
1760667290000|2025-10-17 02:14:50|||||||||1
1760667300000|2025-10-17 02:15:00|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|3
1760667320000|2025-10-17 02:15:20|22.61|22.45|22.58|22.42|22.61|22.45|22.58|22.42|4
1760667330000|2025-10-17 02:15:30|22.61|22.45|22.58|22.42|22.61|22.45|22.58|22.42|2
1760667340000|2025-10-17 02:15:40|22.61|22.45|22.61|22.45|22.61|22.45|22.58|22.42|0
1760667350000|2025-10-17 02:15:50|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|0
1760667360000|2025-10-17 02:16:00|22.59|22.43|22.63|22.47|22.63|22.47|22.58|22.42|1
1760667370000|2025-10-17 02:16:10|22.61|22.45|22.61|22.45|22.61|22.45|22.58|22.42|0
1760667390000|2025-10-17 02:16:30|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|1
1760667420000|2025-10-17 02:17:00|22.61|22.45|22.61|22.45|22.63|22.47|22.61|22.45|0
1760667430000|2025-10-17 02:17:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1760667440000|2025-10-17 02:17:20|22.61|22.45|22.58|22.42|22.61|22.45|22.58|22.42|0
1760667490000|2025-10-17 02:18:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1760667510000|2025-10-17 02:18:30|||||||||1
1760667520000|2025-10-17 02:18:40|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|2
1760667530000|2025-10-17 02:18:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1760667540000|2025-10-17 02:19:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|1
1760667550000|2025-10-17 02:19:10|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|5
1760667560000|2025-10-17 02:19:20|||||||||3
1760667570000|2025-10-17 02:19:30|||||||||3
1760667580000|2025-10-17 02:19:40|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|3
1760667590000|2025-10-17 02:19:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1760667600000|2025-10-17 02:20:00|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|2
1760667610000|2025-10-17 02:20:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1760667620000|2025-10-17 02:20:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1760667630000|2025-10-17 02:20:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1760667640000|2025-10-17 02:20:40|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|2
1760667660000|2025-10-17 02:21:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|3
1760667670000|2025-10-17 02:21:10|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|2
1760667680000|2025-10-17 02:21:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|2
1760667690000|2025-10-17 02:21:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|3
1760667700000|2025-10-17 02:21:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1760667710000|2025-10-17 02:21:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760667720000|2025-10-17 02:22:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1760667730000|2025-10-17 02:22:10|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|0
1760667760000|2025-10-17 02:22:40|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|2
1760667770000|2025-10-17 02:22:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|5
1760667780000|2025-10-17 02:23:00|22.71|22.55|22.74|22.58|22.74|22.58|22.69|22.53|5
1760667790000|2025-10-17 02:23:10|||||||||3
1760667800000|2025-10-17 02:23:20|||||||||6
1760667810000|2025-10-17 02:23:30|||||||||5
1760667820000|2025-10-17 02:23:40|||||||||8
1760667830000|2025-10-17 02:23:50|||||||||8
1760667840000|2025-10-17 02:24:00|22.76|22.6|22.76|22.6|22.76|22.6|22.74|22.58|12
1760667850000|2025-10-17 02:24:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|8
1760667860000|2025-10-17 02:24:20|||||||||8
1760667870000|2025-10-17 02:24:30|||||||||8
1760667880000|2025-10-17 02:24:40|||||||||11
1760667890000|2025-10-17 02:24:50|||||||||13
1760667900000|2025-10-17 02:25:00|||||||||8
1760667910000|2025-10-17 02:25:10|22.81|22.65|22.81|22.65|22.84|22.68|22.81|22.65|10
1760667920000|2025-10-17 02:25:20|||||||||9
1760667930000|2025-10-17 02:25:30|||||||||8
1760667940000|2025-10-17 02:25:40|22.84|22.68|22.84|22.68|22.84|22.68|22.81|22.65|9
1760667950000|2025-10-17 02:25:50|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|22
1760667960000|2025-10-17 02:26:00|||||||||6
1760667970000|2025-10-17 02:26:10|||||||||4
1760667980000|2025-10-17 02:26:20|||||||||4
1760667990000|2025-10-17 02:26:30|||||||||4
1760668000000|2025-10-17 02:26:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|10
1760668010000|2025-10-17 02:26:50|||||||||2
1760668020000|2025-10-17 02:27:00|22.78|22.62|22.76|22.6|22.78|22.62|22.74|22.58|2
1760668030000|2025-10-17 02:27:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1760668060000|2025-10-17 02:27:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1760668070000|2025-10-17 02:27:50|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|0
1760668100000|2025-10-17 02:28:20|||||||||1
1760668140000|2025-10-17 02:29:00|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|23
1760668250000|2025-10-17 02:30:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1760668260000|2025-10-17 02:31:00|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|3
1760668290000|2025-10-17 02:31:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1760668300000|2025-10-17 02:31:40|||||||||9
1760668320000|2025-10-17 02:32:00|||||||||1
1760668330000|2025-10-17 02:32:10|||||||||2
1760668350000|2025-10-17 02:32:30|||||||||1
1760668360000|2025-10-17 02:32:40|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|2
1760668470000|2025-10-17 02:34:30|||||||||2
1760668520000|2025-10-17 02:35:20|||||||||3
1760668530000|2025-10-17 02:35:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1760668550000|2025-10-17 02:35:50|22.59|22.43|22.59|22.43|22.59|22.43|22.58|22.42|2
1760668560000|2025-10-17 02:36:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1760668580000|2025-10-17 02:36:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760668590000|2025-10-17 02:36:30|22.61|22.45|22.63|22.47|22.64|22.48|22.61|22.45|1
1760668610000|2025-10-17 02:36:50|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1760668620000|2025-10-17 02:37:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1760668630000|2025-10-17 02:37:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760668640000|2025-10-17 02:37:20|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|1
1760668660000|2025-10-17 02:37:40|||||||||1
1760668670000|2025-10-17 02:37:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760668680000|2025-10-17 02:38:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1760668770000|2025-10-17 02:39:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|4
1760668780000|2025-10-17 02:39:40|||||||||1
1760668790000|2025-10-17 02:39:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|13
1760668800000|2025-10-17 02:40:00|||||||||1
1760668940000|2025-10-17 02:42:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|38
1760668960000|2025-10-17 02:42:40|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|3
1760668980000|2025-10-17 02:43:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760669040000|2025-10-17 02:44:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760669090000|2025-10-17 02:44:50|||||||||2
1760669100000|2025-10-17 02:45:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|38
1760669110000|2025-10-17 02:45:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|7
1760669120000|2025-10-17 02:45:20|22.55|22.39|22.53|22.37|22.55|22.39|22.53|22.37|3
1760669130000|2025-10-17 02:45:30|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|1
1760669150000|2025-10-17 02:45:50|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1760669160000|2025-10-17 02:46:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1760669190000|2025-10-17 02:46:30|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|5
1760669200000|2025-10-17 02:46:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760669290000|2025-10-17 02:48:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1760669340000|2025-10-17 02:49:00|||||||||1
1760669360000|2025-10-17 02:49:20|||||||||1
1760669450000|2025-10-17 02:50:50|||||||||5
1760669460000|2025-10-17 02:51:00|22.55|22.39|22.57|22.41|22.57|22.41|22.55|22.39|5
1760669470000|2025-10-17 02:51:10|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|2
1760669510000|2025-10-17 02:51:50|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|0
1760669560000|2025-10-17 02:52:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760669600000|2025-10-17 02:53:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760669680000|2025-10-17 02:54:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760669750000|2025-10-17 02:55:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760669800000|2025-10-17 02:56:40|||||||||17
1760669810000|2025-10-17 02:56:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|14
1760669820000|2025-10-17 02:57:00|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1760669840000|2025-10-17 02:57:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760669920000|2025-10-17 02:58:40|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|1
1760669960000|2025-10-17 02:59:20|||||||||1
1760670020000|2025-10-17 03:00:20|22.49|22.33|22.51|22.35|22.51|22.35|22.46|22.3|3
1760670190000|2025-10-17 03:03:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|10
1760670330000|2025-10-17 03:05:30|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|2
1760670350000|2025-10-17 03:05:50|||||||||5
1760670360000|2025-10-17 03:06:00|||||||||1
1760670430000|2025-10-17 03:07:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1760670490000|2025-10-17 03:08:10|||||||||1
1760670500000|2025-10-17 03:08:20|||||||||1
1760670510000|2025-10-17 03:08:30|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|2
1760670530000|2025-10-17 03:08:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1760670540000|2025-10-17 03:09:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1760670550000|2025-10-17 03:09:10|||||||||2
1760670570000|2025-10-17 03:09:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760670720000|2025-10-17 03:12:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1760670730000|2025-10-17 03:12:10|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|1
1760670750000|2025-10-17 03:12:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1760670770000|2025-10-17 03:12:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760670780000|2025-10-17 03:13:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1760670790000|2025-10-17 03:13:10|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1760670840000|2025-10-17 03:14:00|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|1
1760670850000|2025-10-17 03:14:10|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1760670860000|2025-10-17 03:14:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760670870000|2025-10-17 03:14:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1760670880000|2025-10-17 03:14:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1760670900000|2025-10-17 03:15:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1760670910000|2025-10-17 03:15:10|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|1
1760670920000|2025-10-17 03:15:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1760670930000|2025-10-17 03:15:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760670960000|2025-10-17 03:16:00|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|2
1760670990000|2025-10-17 03:16:30|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|9
1760671010000|2025-10-17 03:16:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|6
1760671020000|2025-10-17 03:17:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|3
1760671050000|2025-10-17 03:17:30|||||||||1
1760671080000|2025-10-17 03:18:00|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1760671100000|2025-10-17 03:18:20|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1760671120000|2025-10-17 03:18:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1760671130000|2025-10-17 03:18:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1760671170000|2025-10-17 03:19:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|15
1760671200000|2025-10-17 03:20:00|||||||||1
1760671240000|2025-10-17 03:20:40|22.6|22.44|22.6|22.44|22.6|22.44|22.57|22.41|7
1760671270000|2025-10-17 03:21:10|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1760671290000|2025-10-17 03:21:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1760671310000|2025-10-17 03:21:50|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|5
1760671320000|2025-10-17 03:22:00|||||||||3
1760671330000|2025-10-17 03:22:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1760671400000|2025-10-17 03:23:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|2
1760671410000|2025-10-17 03:23:30|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|0
1760671420000|2025-10-17 03:23:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1760671610000|2025-10-17 03:26:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|13
1760671640000|2025-10-17 03:27:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1760671650000|2025-10-17 03:27:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1760671670000|2025-10-17 03:27:50|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|2
1760671680000|2025-10-17 03:28:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1760671700000|2025-10-17 03:28:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1760671790000|2025-10-17 03:29:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1760671800000|2025-10-17 03:30:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|1
1760671810000|2025-10-17 03:30:10|22.51|22.35|22.54|22.38|22.56|22.4|22.51|22.35|2
1760671820000|2025-10-17 03:30:20|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|1
1760671850000|2025-10-17 03:30:50|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|2
1760671860000|2025-10-17 03:31:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1760671900000|2025-10-17 03:31:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1760671910000|2025-10-17 03:31:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1760671980000|2025-10-17 03:33:00|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|10
1760672070000|2025-10-17 03:34:30|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|1
1760672080000|2025-10-17 03:34:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|3
1760672090000|2025-10-17 03:34:50|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|37
1760672130000|2025-10-17 03:35:30|||||||||1
1760672300000|2025-10-17 03:38:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|6
1760672330000|2025-10-17 03:38:50|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|4
1760672350000|2025-10-17 03:39:10|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|5
1760672360000|2025-10-17 03:39:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1760672370000|2025-10-17 03:39:30|22.67|22.51|22.62|22.46|22.67|22.51|22.62|22.46|1
1760672380000|2025-10-17 03:39:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1760672390000|2025-10-17 03:39:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760672400000|2025-10-17 03:40:00|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|0
1760672410000|2025-10-17 03:40:10|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|5
1760672420000|2025-10-17 03:40:20|||||||||1
1760672440000|2025-10-17 03:40:40|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|1
1760672460000|2025-10-17 03:41:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760672470000|2025-10-17 03:41:10|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|3
1760672480000|2025-10-17 03:41:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1760672490000|2025-10-17 03:41:30|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|0
1760672500000|2025-10-17 03:41:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760672510000|2025-10-17 03:41:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1760672530000|2025-10-17 03:42:10|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|0
1760672540000|2025-10-17 03:42:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|5
1760672550000|2025-10-17 03:42:30|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1760672570000|2025-10-17 03:42:50|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1760672580000|2025-10-17 03:43:00|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1760672640000|2025-10-17 03:44:00|22.75|22.59|22.75|22.59|22.77|22.61|22.75|22.59|1
1760672660000|2025-10-17 03:44:20|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|1
1760672670000|2025-10-17 03:44:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1760672680000|2025-10-17 03:44:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1760672700000|2025-10-17 03:45:00|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|6
1760672710000|2025-10-17 03:45:10|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|0
1760672720000|2025-10-17 03:45:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1760672730000|2025-10-17 03:45:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1760672740000|2025-10-17 03:45:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760672980000|2025-10-17 03:49:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1760673060000|2025-10-17 03:51:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1760673070000|2025-10-17 03:51:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1760673110000|2025-10-17 03:51:50|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1760673120000|2025-10-17 03:52:00|||||||||1
1760673160000|2025-10-17 03:52:40|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|8
1760673170000|2025-10-17 03:52:50|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|0
1760673220000|2025-10-17 03:53:40|||||||||1
1760673230000|2025-10-17 03:53:50|||||||||1
1760673240000|2025-10-17 03:54:00|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|3
1760673250000|2025-10-17 03:54:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1760673260000|2025-10-17 03:54:20|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1760673320000|2025-10-17 03:55:20|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|5
1760673350000|2025-10-17 03:55:50|||||||||2
1760673360000|2025-10-17 03:56:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1760673370000|2025-10-17 03:56:10|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|5
1760673380000|2025-10-17 03:56:20|22.77|22.61|22.74|22.58|22.77|22.61|22.74|22.58|1
1760673390000|2025-10-17 03:56:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1760673400000|2025-10-17 03:56:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1760673420000|2025-10-17 03:57:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760673430000|2025-10-17 03:57:10|||||||||1
1760673520000|2025-10-17 03:58:40|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|10
1760673540000|2025-10-17 03:59:00|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|0
1760673550000|2025-10-17 03:59:10|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|0
1760673560000|2025-10-17 03:59:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|9
1760673600000|2025-10-17 04:00:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760673610000|2025-10-17 04:00:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760673630000|2025-10-17 04:00:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1760673650000|2025-10-17 04:00:50|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1760673660000|2025-10-17 04:01:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1760673740000|2025-10-17 04:02:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760673760000|2025-10-17 04:02:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760673860000|2025-10-17 04:04:20|||||||||1
1760673870000|2025-10-17 04:04:30|||||||||1
1760673960000|2025-10-17 04:06:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760673980000|2025-10-17 04:06:20|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1760673990000|2025-10-17 04:06:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760674020000|2025-10-17 04:07:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760674030000|2025-10-17 04:07:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760674040000|2025-10-17 04:07:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760674080000|2025-10-17 04:08:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|2
1760674130000|2025-10-17 04:08:50|22.72|22.56|22.72|22.56|22.72|22.56|22.69|22.53|0
1760674140000|2025-10-17 04:09:00|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|0
1760674150000|2025-10-17 04:09:10|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|0
1760674180000|2025-10-17 04:09:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760674210000|2025-10-17 04:10:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1760674270000|2025-10-17 04:11:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760674280000|2025-10-17 04:11:20|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1760674300000|2025-10-17 04:11:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760674460000|2025-10-17 04:14:20|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1760674470000|2025-10-17 04:14:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760674540000|2025-10-17 04:15:40|22.69|22.53|22.69|22.53|22.72|22.56|22.69|22.53|0
1760674550000|2025-10-17 04:15:50|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|0
1760674560000|2025-10-17 04:16:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1760674570000|2025-10-17 04:16:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1760674610000|2025-10-17 04:16:50|||||||||1
1760674630000|2025-10-17 04:17:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|5
1760674640000|2025-10-17 04:17:20|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|13
1760674650000|2025-10-17 04:17:30|22.72|22.56|22.72|22.56|22.73|22.57|22.72|22.56|1
1760674660000|2025-10-17 04:17:40|22.75|22.59|22.75|22.59|22.75|22.59|22.72|22.56|3
1760674680000|2025-10-17 04:18:00|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|1
1760674730000|2025-10-17 04:18:50|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|1
1760674750000|2025-10-17 04:19:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1760674780000|2025-10-17 04:19:40|||||||||2
1760674820000|2025-10-17 04:20:20|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|2
1760674830000|2025-10-17 04:20:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760674880000|2025-10-17 04:21:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1760674980000|2025-10-17 04:23:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1760675120000|2025-10-17 04:25:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|4
1760675140000|2025-10-17 04:25:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760675160000|2025-10-17 04:26:00|||||||||1
1760675210000|2025-10-17 04:26:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|2
1760675230000|2025-10-17 04:27:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1760675240000|2025-10-17 04:27:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760675260000|2025-10-17 04:27:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1760675270000|2025-10-17 04:27:50|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|0
1760675280000|2025-10-17 04:28:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1760675520000|2025-10-17 04:32:00|||||||||27
1760675730000|2025-10-17 04:35:30|||||||||2
1760675810000|2025-10-17 04:36:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1760675830000|2025-10-17 04:37:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760675860000|2025-10-17 04:37:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|3
1760675870000|2025-10-17 04:37:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1760675890000|2025-10-17 04:38:10|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|7
1760675900000|2025-10-17 04:38:20|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|15
1760675920000|2025-10-17 04:38:40|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|0
1760675940000|2025-10-17 04:39:00|||||||||1
1760676000000|2025-10-17 04:40:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1760676070000|2025-10-17 04:41:10|||||||||1
1760676080000|2025-10-17 04:41:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1760676090000|2025-10-17 04:41:30|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|2
1760676120000|2025-10-17 04:42:00|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|2
1760676140000|2025-10-17 04:42:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1760676160000|2025-10-17 04:42:40|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|1
1760676170000|2025-10-17 04:42:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760676230000|2025-10-17 04:43:50|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|2
1760676240000|2025-10-17 04:44:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760676280000|2025-10-17 04:44:40|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|0
1760676320000|2025-10-17 04:45:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1760676340000|2025-10-17 04:45:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1760676350000|2025-10-17 04:45:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1760676360000|2025-10-17 04:46:00|||||||||2
1760676380000|2025-10-17 04:46:20|||||||||3
1760676490000|2025-10-17 04:48:10|22.7|22.54|22.71|22.55|22.71|22.55|22.66|22.5|3
1760676500000|2025-10-17 04:48:20|||||||||2
1760676550000|2025-10-17 04:49:10|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|15
1760676570000|2025-10-17 04:49:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1760676580000|2025-10-17 04:49:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|21
1760676610000|2025-10-17 04:50:10|22.71|22.55|22.74|22.58|22.76|22.6|22.71|22.55|4
1760676620000|2025-10-17 04:50:20|22.76|22.6|22.76|22.6|22.76|22.6|22.71|22.55|3
1760676680000|2025-10-17 04:51:20|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|1
1760676690000|2025-10-17 04:51:30|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|3
1760676700000|2025-10-17 04:51:40|22.73|22.57|22.76|22.6|22.76|22.6|22.71|22.55|2
1760676840000|2025-10-17 04:54:00|22.79|22.63|22.76|22.6|22.81|22.65|22.76|22.6|6
1760676850000|2025-10-17 04:54:10|||||||||2
1760676870000|2025-10-17 04:54:30|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1760676880000|2025-10-17 04:54:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1760676910000|2025-10-17 04:55:10|||||||||1
1760676930000|2025-10-17 04:55:30|||||||||2
1760676960000|2025-10-17 04:56:00|||||||||2
1760676980000|2025-10-17 04:56:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1760676990000|2025-10-17 04:56:30|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|0
1760677000000|2025-10-17 04:56:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1760677010000|2025-10-17 04:56:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1760677030000|2025-10-17 04:57:10|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|2
1760677040000|2025-10-17 04:57:20|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|3
1760677060000|2025-10-17 04:57:40|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|1
1760677070000|2025-10-17 04:57:50|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|0
1760677450000|2025-10-17 05:04:10|||||||||1
1760677490000|2025-10-17 05:04:50|||||||||1
1760677510000|2025-10-17 05:05:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|10
1760677520000|2025-10-17 05:05:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1760677530000|2025-10-17 05:05:30|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|0
1760677550000|2025-10-17 05:05:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1760677560000|2025-10-17 05:06:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|3
1760677590000|2025-10-17 05:06:30|||||||||2
1760677600000|2025-10-17 05:06:40|||||||||2
1760677620000|2025-10-17 05:07:00|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|10
1760677640000|2025-10-17 05:07:20|||||||||1
1760677650000|2025-10-17 05:07:30|||||||||1
1760677660000|2025-10-17 05:07:40|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|22
1760677680000|2025-10-17 05:08:00|22.97|22.81|22.91|22.75|22.97|22.81|22.91|22.75|14
1760677690000|2025-10-17 05:08:10|22.92|22.76|22.92|22.76|22.92|22.76|22.91|22.75|8
1760677700000|2025-10-17 05:08:20|22.94|22.78|22.94|22.78|22.94|22.78|22.92|22.76|3
1760677710000|2025-10-17 05:08:30|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|2
1760677730000|2025-10-17 05:08:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|2
1760677740000|2025-10-17 05:09:00|22.94|22.78|22.92|22.76|22.94|22.78|22.91|22.75|3
1760677750000|2025-10-17 05:09:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1760677760000|2025-10-17 05:09:20|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|0
1760677770000|2025-10-17 05:09:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1760677780000|2025-10-17 05:09:40|22.94|22.78|22.97|22.81|22.97|22.81|22.94|22.78|1
1760677800000|2025-10-17 05:10:00|||||||||5
1760677820000|2025-10-17 05:10:20|22.96|22.8|22.92|22.76|22.96|22.8|22.92|22.76|7
1760677830000|2025-10-17 05:10:30|||||||||6
1760677850000|2025-10-17 05:10:50|22.94|22.78|22.96|22.8|22.97|22.81|22.94|22.78|7
1760677860000|2025-10-17 05:11:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1760677900000|2025-10-17 05:11:40|||||||||1
1760677910000|2025-10-17 05:11:50|23.02|22.86|23.02|22.86|23.02|22.86|23|22.84|11
1760677920000|2025-10-17 05:12:00|23|22.84|23.02|22.86|23.02|22.86|22.97|22.81|3
1760677930000|2025-10-17 05:12:10|23|22.84|22.97|22.81|23|22.84|22.97|22.81|0
1760677950000|2025-10-17 05:12:30|23|22.84|23.07|22.91|23.07|22.91|23|22.84|6
1760677980000|2025-10-17 05:13:00|||||||||4
1760677990000|2025-10-17 05:13:10|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|3
1760678000000|2025-10-17 05:13:20|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|1
1760678050000|2025-10-17 05:14:10|23.05|22.89|23.07|22.91|23.07|22.91|23.05|22.89|0
1760678080000|2025-10-17 05:14:40|||||||||15
1760678090000|2025-10-17 05:14:50|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|3
1760678100000|2025-10-17 05:15:00|23.12|22.96|23.12|22.96|23.13|22.97|23.1|22.94|8
1760678120000|2025-10-17 05:15:20|23.18|23.02|23.18|23.02|23.18|23.02|23.17|23.01|17
1760678130000|2025-10-17 05:15:30|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|4
1760678140000|2025-10-17 05:15:40|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1760678150000|2025-10-17 05:15:50|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1760678160000|2025-10-17 05:16:00|23.17|23.01|23.18|23.02|23.18|23.02|23.13|22.97|12
1760678180000|2025-10-17 05:16:20|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1760678190000|2025-10-17 05:16:30|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|0
1760678200000|2025-10-17 05:16:40|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1760678210000|2025-10-17 05:16:50|23.17|23.01|23.15|22.99|23.17|23.01|23.13|22.97|6
1760678220000|2025-10-17 05:17:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1760678230000|2025-10-17 05:17:10|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|0
1760678240000|2025-10-17 05:17:20|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|0
1760678260000|2025-10-17 05:17:40|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|12
1760678270000|2025-10-17 05:17:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1760678280000|2025-10-17 05:18:00|23.13|22.97|23.13|22.97|23.15|22.99|23.13|22.97|16
1760678290000|2025-10-17 05:18:10|23.15|22.99|23.15|22.99|23.17|23.01|23.15|22.99|5
1760678300000|2025-10-17 05:18:20|23.17|23.01|23.13|22.97|23.17|23.01|23.13|22.97|1
1760678320000|2025-10-17 05:18:40|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|3
1760678330000|2025-10-17 05:18:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|3
1760678340000|2025-10-17 05:19:00|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|0
1760678390000|2025-10-17 05:19:50|23.15|22.99|23.18|23.02|23.18|23.02|23.13|22.97|0
1760678410000|2025-10-17 05:20:10|||||||||2
1760678470000|2025-10-17 05:21:10|23.17|23.01|23.17|23.01|23.18|23.02|23.17|23.01|2
1760678480000|2025-10-17 05:21:20|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|15
1760678490000|2025-10-17 05:21:30|23.12|22.96|23.12|22.96|23.15|22.99|23.12|22.96|6
1760678510000|2025-10-17 05:21:50|||||||||1
1760678520000|2025-10-17 05:22:00|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|10
1760678530000|2025-10-17 05:22:10|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|3
1760678550000|2025-10-17 05:22:30|||||||||1
1760678560000|2025-10-17 05:22:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|2
1760678580000|2025-10-17 05:23:00|||||||||1
1760678600000|2025-10-17 05:23:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1760678630000|2025-10-17 05:23:50|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|2
1760678680000|2025-10-17 05:24:40|23.1|22.94|23.08|22.92|23.12|22.96|23.08|22.92|5
1760678690000|2025-10-17 05:24:50|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1760678710000|2025-10-17 05:25:10|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1760678720000|2025-10-17 05:25:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1760678740000|2025-10-17 05:25:40|23.07|22.91|23.07|22.91|23.08|22.92|23.07|22.91|0
1760678750000|2025-10-17 05:25:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|1
1760678760000|2025-10-17 05:26:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1760678770000|2025-10-17 05:26:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1760678800000|2025-10-17 05:26:40|23.1|22.94|23.08|22.92|23.1|22.94|23.08|22.92|1
1760678840000|2025-10-17 05:27:20|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|2
1760678850000|2025-10-17 05:27:30|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|3
1760678860000|2025-10-17 05:27:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|0
1760678870000|2025-10-17 05:27:50|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1760678880000|2025-10-17 05:28:00|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1760678890000|2025-10-17 05:28:10|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1760678900000|2025-10-17 05:28:20|||||||||1
1760678910000|2025-10-17 05:28:30|||||||||1
1760678920000|2025-10-17 05:28:40|23.07|22.91|23.08|22.92|23.08|22.92|23.07|22.91|0
1760678930000|2025-10-17 05:28:50|23.07|22.91|23.05|22.89|23.07|22.91|23.02|22.86|9
1760678940000|2025-10-17 05:29:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|9
1760678950000|2025-10-17 05:29:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|1
1760678960000|2025-10-17 05:29:20|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1760678970000|2025-10-17 05:29:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|2
1760678980000|2025-10-17 05:29:40|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1760678990000|2025-10-17 05:29:50|||||||||3
1760679000000|2025-10-17 05:30:00|22.99|22.83|23.02|22.86|23.02|22.86|22.97|22.81|14
1760679010000|2025-10-17 05:30:10|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1760679020000|2025-10-17 05:30:20|||||||||3
1760679030000|2025-10-17 05:30:30|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|0
1760679040000|2025-10-17 05:30:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1760679050000|2025-10-17 05:30:50|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|3
1760679060000|2025-10-17 05:31:00|||||||||1
1760679070000|2025-10-17 05:31:10|23.1|22.94|23.1|22.94|23.12|22.96|23.07|22.91|9
1760679080000|2025-10-17 05:31:20|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|0
1760679090000|2025-10-17 05:31:30|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|3
1760679120000|2025-10-17 05:32:00|||||||||1
1760679140000|2025-10-17 05:32:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760679150000|2025-10-17 05:32:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1760679180000|2025-10-17 05:33:00|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|4
1760679190000|2025-10-17 05:33:10|||||||||1
1760679200000|2025-10-17 05:33:20|23.15|22.99|23.17|23.01|23.17|23.01|23.13|22.97|0
1760679210000|2025-10-17 05:33:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760679250000|2025-10-17 05:34:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|8
1760679260000|2025-10-17 05:34:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760679270000|2025-10-17 05:34:30|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1760679280000|2025-10-17 05:34:40|23.17|23.01|23.17|23.01|23.18|23.02|23.17|23.01|0
1760679310000|2025-10-17 05:35:10|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|2
1760679320000|2025-10-17 05:35:20|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|7
1760679330000|2025-10-17 05:35:30|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|1
1760679350000|2025-10-17 05:35:50|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760679360000|2025-10-17 05:36:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|0
1760679370000|2025-10-17 05:36:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1760679390000|2025-10-17 05:36:30|||||||||2
1760679420000|2025-10-17 05:37:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1760679430000|2025-10-17 05:37:10|23.15|22.99|23.15|22.99|23.17|23.01|23.15|22.99|0
1760679440000|2025-10-17 05:37:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760679450000|2025-10-17 05:37:30|||||||||4
1760679470000|2025-10-17 05:37:50|23.17|23.01|23.18|23.02|23.18|23.02|23.15|22.99|1
1760679480000|2025-10-17 05:38:00|23.21|23.05|23.18|23.02|23.23|23.07|23.18|23.02|10
1760679490000|2025-10-17 05:38:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1760679500000|2025-10-17 05:38:20|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1760679530000|2025-10-17 05:38:50|||||||||1
1760679540000|2025-10-17 05:39:00|23.21|23.05|23.21|23.05|23.23|23.07|23.19|23.03|3
1760679550000|2025-10-17 05:39:10|23.19|23.03|23.21|23.05|23.21|23.05|23.18|23.02|2
1760679560000|2025-10-17 05:39:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1760679570000|2025-10-17 05:39:30|23.21|23.05|23.21|23.05|23.23|23.07|23.21|23.05|0
1760679580000|2025-10-17 05:39:40|23.19|23.03|23.23|23.07|23.23|23.07|23.19|23.03|2
1760679600000|2025-10-17 05:40:00|||||||||2
1760679610000|2025-10-17 05:40:10|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|1
1760679620000|2025-10-17 05:40:20|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|2
1760679630000|2025-10-17 05:40:30|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|4
1760679650000|2025-10-17 05:40:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760679680000|2025-10-17 05:41:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|13
1760679690000|2025-10-17 05:41:30|23.16|23|23.16|23|23.16|23|23.16|23|2
1760679710000|2025-10-17 05:41:50|23.14|22.98|23.16|23|23.16|23|23.14|22.98|1
1760679730000|2025-10-17 05:42:10|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|3
1760679740000|2025-10-17 05:42:20|||||||||1
1760679750000|2025-10-17 05:42:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|2
1760679760000|2025-10-17 05:42:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|22
1760679780000|2025-10-17 05:43:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|9
1760679790000|2025-10-17 05:43:10|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|4
1760679800000|2025-10-17 05:43:20|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|2
1760679820000|2025-10-17 05:43:40|||||||||1
1760679930000|2025-10-17 05:45:30|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|2
1760679970000|2025-10-17 05:46:10|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|0
1760679980000|2025-10-17 05:46:20|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|2
1760679990000|2025-10-17 05:46:30|||||||||2
1760680000000|2025-10-17 05:46:40|||||||||4
1760680010000|2025-10-17 05:46:50|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|0
1760680020000|2025-10-17 05:47:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|3
1760680030000|2025-10-17 05:47:10|23.16|23|23.16|23|23.18|23.02|23.16|23|6
1760680040000|2025-10-17 05:47:20|23.14|22.98|23.18|23.02|23.18|23.02|23.14|22.98|3
1760680050000|2025-10-17 05:47:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1760680060000|2025-10-17 05:47:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760680070000|2025-10-17 05:47:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1760680080000|2025-10-17 05:48:00|23.18|23.02|23.16|23|23.18|23.02|23.16|23|0
1760680090000|2025-10-17 05:48:10|||||||||1
1760680160000|2025-10-17 05:49:20|||||||||1
1760680180000|2025-10-17 05:49:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1760680190000|2025-10-17 05:49:50|23.16|23|23.16|23|23.16|23|23.16|23|0
1760680220000|2025-10-17 05:50:20|23.18|23.02|23.16|23|23.18|23.02|23.16|23|1
1760680230000|2025-10-17 05:50:30|23.18|23.02|23.16|23|23.19|23.03|23.16|23|0
1760680270000|2025-10-17 05:51:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|3
1760680280000|2025-10-17 05:51:20|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760680320000|2025-10-17 05:52:00|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|1
1760680330000|2025-10-17 05:52:10|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|0
1760680350000|2025-10-17 05:52:30|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|3
1760680360000|2025-10-17 05:52:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|3
1760680370000|2025-10-17 05:52:50|23.11|22.95|23.11|22.95|23.11|22.95|23.1|22.94|13
1760680380000|2025-10-17 05:53:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|1
1760680390000|2025-10-17 05:53:10|23.13|22.97|23.1|22.94|23.13|22.97|23.08|22.92|3
1760680410000|2025-10-17 05:53:30|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|42
1760680430000|2025-10-17 05:53:50|23.01|22.85|23.01|22.85|23.01|22.85|22.98|22.82|4
1760680440000|2025-10-17 05:54:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|0
1760680470000|2025-10-17 05:54:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|4
1760680480000|2025-10-17 05:54:40|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|1
1760680510000|2025-10-17 05:55:10|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|0
1760680540000|2025-10-17 05:55:40|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1760680550000|2025-10-17 05:55:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|5
1760680600000|2025-10-17 05:56:40|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|3
1760680630000|2025-10-17 05:57:10|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|4
1760680640000|2025-10-17 05:57:20|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|0
1760680670000|2025-10-17 05:57:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|15
1760680710000|2025-10-17 05:58:30|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|6
1760680740000|2025-10-17 05:59:00|||||||||5
1760680820000|2025-10-17 06:00:20|23.03|22.87|23.05|22.89|23.05|22.89|23.03|22.87|10
1760680830000|2025-10-17 06:00:30|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|3
1760680840000|2025-10-17 06:00:40|23.05|22.89|23.03|22.87|23.08|22.92|23.03|22.87|4
1760680850000|2025-10-17 06:00:50|23.02|22.86|23.03|22.87|23.03|22.87|23|22.84|4
1760680920000|2025-10-17 06:02:00|23.02|22.86|23|22.84|23.02|22.86|23|22.84|1
1760680930000|2025-10-17 06:02:10|22.98|22.82|22.98|22.82|23|22.84|22.98|22.82|7
1760680950000|2025-10-17 06:02:30|23|22.84|22.98|22.82|23|22.84|22.98|22.82|2
1760680960000|2025-10-17 06:02:40|23|22.84|22.98|22.82|23|22.84|22.98|22.82|1
1760680980000|2025-10-17 06:03:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1760680990000|2025-10-17 06:03:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1760681000000|2025-10-17 06:03:20|22.93|22.77|22.93|22.77|22.93|22.77|22.92|22.76|3
1760681010000|2025-10-17 06:03:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1760681030000|2025-10-17 06:03:50|22.95|22.79|22.97|22.81|22.98|22.82|22.95|22.79|1
1760681040000|2025-10-17 06:04:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|4
1760681100000|2025-10-17 06:05:00|||||||||4
1760681110000|2025-10-17 06:05:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1760681120000|2025-10-17 06:05:20|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|5
1760681130000|2025-10-17 06:05:30|22.92|22.76|22.89|22.73|22.92|22.76|22.87|22.71|2
1760681140000|2025-10-17 06:05:40|||||||||7
1760681150000|2025-10-17 06:05:50|22.91|22.75|22.96|22.8|22.96|22.8|22.89|22.73|14
1760681160000|2025-10-17 06:06:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|4
1760681170000|2025-10-17 06:06:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1760681180000|2025-10-17 06:06:20|||||||||1
1760681190000|2025-10-17 06:06:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|1
1760681220000|2025-10-17 06:07:00|||||||||1
1760681230000|2025-10-17 06:07:10|||||||||3
1760681260000|2025-10-17 06:07:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|3
1760681270000|2025-10-17 06:07:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1760681280000|2025-10-17 06:08:00|||||||||1
1760681310000|2025-10-17 06:08:30|||||||||1
1760681320000|2025-10-17 06:08:40|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|1
1760681340000|2025-10-17 06:09:00|||||||||1
1760681400000|2025-10-17 06:10:00|22.97|22.81|23.01|22.85|23.01|22.85|22.97|22.81|13
1760681440000|2025-10-17 06:10:40|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|4
1760681450000|2025-10-17 06:10:50|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1760681460000|2025-10-17 06:11:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|1
1760681470000|2025-10-17 06:11:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1760681510000|2025-10-17 06:11:50|||||||||1
1760681530000|2025-10-17 06:12:10|||||||||1
1760681560000|2025-10-17 06:12:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|6
1760681570000|2025-10-17 06:12:50|||||||||1
1760681580000|2025-10-17 06:13:00|||||||||1
1760681590000|2025-10-17 06:13:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|22
1760681610000|2025-10-17 06:13:30|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|1
1760681620000|2025-10-17 06:13:40|||||||||3
1760681640000|2025-10-17 06:14:00|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|4
1760681660000|2025-10-17 06:14:20|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|5
1760681700000|2025-10-17 06:15:00|||||||||1
1760681720000|2025-10-17 06:15:20|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|1
1760681730000|2025-10-17 06:15:30|||||||||2
1760681750000|2025-10-17 06:15:50|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|0
1760681760000|2025-10-17 06:16:00|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|2
1760681770000|2025-10-17 06:16:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1760681780000|2025-10-17 06:16:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|1
1760681810000|2025-10-17 06:16:50|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|3
1760681820000|2025-10-17 06:17:00|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|0
1760681830000|2025-10-17 06:17:10|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|1
1760681840000|2025-10-17 06:17:20|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|0
1760681850000|2025-10-17 06:17:30|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|2
1760681870000|2025-10-17 06:17:50|||||||||1
1760681880000|2025-10-17 06:18:00|||||||||1
1760681890000|2025-10-17 06:18:10|23.08|22.92|23.08|22.92|23.1|22.94|23.08|22.92|3
1760681900000|2025-10-17 06:18:20|23.1|22.94|23.1|22.94|23.12|22.96|23.1|22.94|2
1760681910000|2025-10-17 06:18:30|||||||||2
1760681920000|2025-10-17 06:18:40|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|2
1760681930000|2025-10-17 06:18:50|23.08|22.92|23.12|22.96|23.12|22.96|23.08|22.92|1
1760681960000|2025-10-17 06:19:20|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|6
1760681970000|2025-10-17 06:19:30|||||||||6
1760681980000|2025-10-17 06:19:40|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|1
1760681990000|2025-10-17 06:19:50|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|0
1760682000000|2025-10-17 06:20:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760682010000|2025-10-17 06:20:10|||||||||3
1760682020000|2025-10-17 06:20:20|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|0
1760682040000|2025-10-17 06:20:40|23.15|22.99|23.15|22.99|23.18|23.02|23.15|22.99|4
1760682050000|2025-10-17 06:20:50|23.13|22.97|23.13|22.97|23.15|22.99|23.13|22.97|0
1760682060000|2025-10-17 06:21:00|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|1
1760682090000|2025-10-17 06:21:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|7
1760682100000|2025-10-17 06:21:40|23.18|23.02|23.18|23.02|23.23|23.07|23.18|23.02|4
1760682110000|2025-10-17 06:21:50|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|0
1760682140000|2025-10-17 06:22:20|23.17|23.01|23.13|22.97|23.17|23.01|23.13|22.97|2
1760682150000|2025-10-17 06:22:30|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1760682160000|2025-10-17 06:22:40|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1760682180000|2025-10-17 06:23:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1760682200000|2025-10-17 06:23:20|||||||||1
1760682210000|2025-10-17 06:23:30|23.09|22.93|23.07|22.91|23.12|22.96|23.07|22.91|5
1760682230000|2025-10-17 06:23:50|||||||||21
1760682240000|2025-10-17 06:24:00|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|4
1760682250000|2025-10-17 06:24:10|||||||||1
1760682260000|2025-10-17 06:24:20|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|0
1760682330000|2025-10-17 06:25:30|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|4
1760682340000|2025-10-17 06:25:40|23.12|22.96|23.15|22.99|23.15|22.99|23.12|22.96|0
1760682350000|2025-10-17 06:25:50|23.13|22.97|23.13|22.97|23.15|22.99|23.13|22.97|0
1760682360000|2025-10-17 06:26:00|23.15|22.99|23.15|22.99|23.17|23.01|23.15|22.99|5
1760682370000|2025-10-17 06:26:10|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|1
1760682380000|2025-10-17 06:26:20|23.17|23.01|23.15|22.99|23.17|23.01|23.13|22.97|2
1760682390000|2025-10-17 06:26:30|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|0
1760682400000|2025-10-17 06:26:40|23.13|22.97|23.13|22.97|23.15|22.99|23.13|22.97|2
1760682410000|2025-10-17 06:26:50|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1760682420000|2025-10-17 06:27:00|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|4
1760682460000|2025-10-17 06:27:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1760682470000|2025-10-17 06:27:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760682480000|2025-10-17 06:28:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1760682490000|2025-10-17 06:28:10|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|6
1760682500000|2025-10-17 06:28:20|23.17|23.01|23.23|23.07|23.23|23.07|23.17|23.01|13
1760682510000|2025-10-17 06:28:30|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|1
1760682520000|2025-10-17 06:28:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1760682530000|2025-10-17 06:28:50|23.21|23.05|23.2|23.04|23.21|23.05|23.18|23.02|9
1760682540000|2025-10-17 06:29:00|23.18|23.02|23.18|23.02|23.2|23.04|23.18|23.02|6
1760682550000|2025-10-17 06:29:10|23.2|23.04|23.23|23.07|23.23|23.07|23.2|23.04|1
1760682580000|2025-10-17 06:29:40|23.2|23.04|23.23|23.07|23.23|23.07|23.18|23.02|4
1760682590000|2025-10-17 06:29:50|23.2|23.04|23.2|23.04|23.23|23.07|23.2|23.04|2
1760682600000|2025-10-17 06:30:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|6
1760682610000|2025-10-17 06:30:10|23.21|23.05|23.23|23.07|23.23|23.07|23.18|23.02|4
1760682620000|2025-10-17 06:30:20|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|0
1760682630000|2025-10-17 06:30:30|23.21|23.05|23.23|23.07|23.24|23.08|23.21|23.05|3
1760682640000|2025-10-17 06:30:40|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|3
1760682650000|2025-10-17 06:30:50|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|1
1760682660000|2025-10-17 06:31:00|23.19|23.03|23.19|23.03|23.19|23.03|23.18|23.02|2
1760682670000|2025-10-17 06:31:10|23.21|23.05|23.13|22.97|23.21|23.05|23.13|22.97|6
1760682680000|2025-10-17 06:31:20|23.15|22.99|23.18|23.02|23.18|23.02|23.13|22.97|2
1760682700000|2025-10-17 06:31:40|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|0
1760682710000|2025-10-17 06:31:50|23.18|23.02|23.15|22.99|23.18|23.02|23.13|22.97|1
1760682720000|2025-10-17 06:32:00|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|0
1760682730000|2025-10-17 06:32:10|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|0
1760682750000|2025-10-17 06:32:30|23.15|22.99|23.15|22.99|23.15|22.99|23.13|22.97|1
1760682760000|2025-10-17 06:32:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1760682770000|2025-10-17 06:32:50|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|0
1760682780000|2025-10-17 06:33:00|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|0
1760682790000|2025-10-17 06:33:10|||||||||2
1760682810000|2025-10-17 06:33:30|23.19|23.03|23.19|23.03|23.23|23.07|23.19|23.03|5
1760682820000|2025-10-17 06:33:40|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|1
1760682830000|2025-10-17 06:33:50|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1760682840000|2025-10-17 06:34:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1760682850000|2025-10-17 06:34:10|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|0
1760682880000|2025-10-17 06:34:40|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|10
1760682900000|2025-10-17 06:35:00|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|0
1760682910000|2025-10-17 06:35:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1760682920000|2025-10-17 06:35:20|23.13|22.97|23.19|23.03|23.19|23.03|23.13|22.97|0
1760682950000|2025-10-17 06:35:50|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|18
1760682960000|2025-10-17 06:36:00|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|10
1760682970000|2025-10-17 06:36:10|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|19
1760682980000|2025-10-17 06:36:20|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|6
1760682990000|2025-10-17 06:36:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|4
1760683000000|2025-10-17 06:36:40|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|10
1760683010000|2025-10-17 06:36:50|23.35|23.19|23.34|23.18|23.37|23.21|23.34|23.18|5
1760683020000|2025-10-17 06:37:00|23.35|23.19|23.29|23.13|23.35|23.19|23.29|23.13|2
1760683030000|2025-10-17 06:37:10|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|1
1760683040000|2025-10-17 06:37:20|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|14
1760683050000|2025-10-17 06:37:30|23.3|23.14|23.29|23.13|23.34|23.18|23.29|23.13|3
1760683060000|2025-10-17 06:37:40|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|0
1760683070000|2025-10-17 06:37:50|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|1
1760683080000|2025-10-17 06:38:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|3
1760683090000|2025-10-17 06:38:10|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|10
1760683100000|2025-10-17 06:38:20|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|11
1760683120000|2025-10-17 06:38:40|23.34|23.18|23.3|23.14|23.34|23.18|23.3|23.14|6
1760683130000|2025-10-17 06:38:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|6
1760683140000|2025-10-17 06:39:00|||||||||3
1760683150000|2025-10-17 06:39:10|||||||||1
1760683160000|2025-10-17 06:39:20|||||||||5
1760683170000|2025-10-17 06:39:30|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|7
1760683180000|2025-10-17 06:39:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1760683190000|2025-10-17 06:39:50|23.26|23.1|23.26|23.1|23.26|23.1|23.24|23.08|4
1760683200000|2025-10-17 06:40:00|23.24|23.08|23.26|23.1|23.29|23.13|23.24|23.08|3
1760683210000|2025-10-17 06:40:10|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|0
1760683220000|2025-10-17 06:40:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|4
1760683230000|2025-10-17 06:40:30|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|0
1760683240000|2025-10-17 06:40:40|23.27|23.11|23.24|23.08|23.27|23.11|23.24|23.08|0
1760683250000|2025-10-17 06:40:50|23.26|23.1|23.29|23.13|23.29|23.13|23.26|23.1|0
1760683260000|2025-10-17 06:41:00|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|2
1760683280000|2025-10-17 06:41:20|23.26|23.1|23.26|23.1|23.29|23.13|23.26|23.1|1
1760683290000|2025-10-17 06:41:30|23.27|23.11|23.29|23.13|23.29|23.13|23.26|23.1|0
1760683300000|2025-10-17 06:41:40|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|2
1760683310000|2025-10-17 06:41:50|23.32|23.16|23.29|23.13|23.34|23.18|23.29|23.13|1
1760683320000|2025-10-17 06:42:00|23.31|23.15|23.46|23.3|23.46|23.3|23.31|23.15|36
1760683330000|2025-10-17 06:42:10|23.44|23.28|23.44|23.28|23.46|23.3|23.44|23.28|1
1760683340000|2025-10-17 06:42:20|23.41|23.25|23.41|23.25|23.44|23.28|23.41|23.25|3
1760683350000|2025-10-17 06:42:30|23.43|23.27|23.46|23.3|23.49|23.33|23.43|23.27|30
1760683370000|2025-10-17 06:42:50|||||||||2
1760683380000|2025-10-17 06:43:00|||||||||9
1760683390000|2025-10-17 06:43:10|23.41|23.25|23.4|23.24|23.41|23.25|23.36|23.2|36
1760683400000|2025-10-17 06:43:20|23.38|23.22|23.3|23.14|23.38|23.22|23.3|23.14|10
1760683410000|2025-10-17 06:43:30|23.32|23.16|23.32|23.16|23.35|23.19|23.32|23.16|11
1760683420000|2025-10-17 06:43:40|23.3|23.14|23.32|23.16|23.35|23.19|23.3|23.14|7
1760683430000|2025-10-17 06:43:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1760683440000|2025-10-17 06:44:00|23.32|23.16|23.35|23.19|23.35|23.19|23.32|23.16|1
1760683450000|2025-10-17 06:44:10|||||||||5
1760683460000|2025-10-17 06:44:20|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|1
1760683470000|2025-10-17 06:44:30|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|4
1760683480000|2025-10-17 06:44:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1760683490000|2025-10-17 06:44:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|18
1760683500000|2025-10-17 06:45:00|23.3|23.14|23.3|23.14|23.31|23.15|23.25|23.09|12
1760683510000|2025-10-17 06:45:10|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|2
1760683530000|2025-10-17 06:45:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1760683540000|2025-10-17 06:45:40|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1760683550000|2025-10-17 06:45:50|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|11
1760683560000|2025-10-17 06:46:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1760683570000|2025-10-17 06:46:10|23.36|23.2|23.36|23.2|23.36|23.2|23.35|23.19|0
1760683580000|2025-10-17 06:46:20|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|0
1760683590000|2025-10-17 06:46:30|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|1
1760683610000|2025-10-17 06:46:50|23.36|23.2|23.3|23.14|23.36|23.2|23.3|23.14|4
1760683620000|2025-10-17 06:47:00|||||||||4
1760683630000|2025-10-17 06:47:10|23.27|23.11|23.3|23.14|23.3|23.14|23.24|23.08|19
1760683660000|2025-10-17 06:47:40|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|2
1760683670000|2025-10-17 06:47:50|||||||||2
1760683680000|2025-10-17 06:48:00|||||||||2
1760683690000|2025-10-17 06:48:10|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|3
1760683710000|2025-10-17 06:48:30|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1760683720000|2025-10-17 06:48:40|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|0
1760683730000|2025-10-17 06:48:50|23.43|23.27|23.4|23.24|23.43|23.27|23.4|23.24|2
1760683740000|2025-10-17 06:49:00|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|5
1760683750000|2025-10-17 06:49:10|23.43|23.27|23.4|23.24|23.45|23.29|23.4|23.24|2
1760683760000|2025-10-17 06:49:20|23.41|23.25|23.43|23.27|23.43|23.27|23.4|23.24|5
1760683770000|2025-10-17 06:49:30|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|2
1760683780000|2025-10-17 06:49:40|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|1
1760683790000|2025-10-17 06:49:50|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|2
1760683800000|2025-10-17 06:50:00|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|0
1760683820000|2025-10-17 06:50:20|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|1
1760683840000|2025-10-17 06:50:40|||||||||2
1760683850000|2025-10-17 06:50:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|0
1760683860000|2025-10-17 06:51:00|23.43|23.27|23.43|23.27|23.45|23.29|23.43|23.27|13
1760683870000|2025-10-17 06:51:10|23.45|23.29|23.45|23.29|23.46|23.3|23.45|23.29|0
1760683880000|2025-10-17 06:51:20|23.46|23.3|23.5|23.34|23.51|23.35|23.45|23.29|9
1760683890000|2025-10-17 06:51:30|23.51|23.35|23.51|23.35|23.55|23.39|23.5|23.34|37
1760683900000|2025-10-17 06:51:40|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|7
1760683910000|2025-10-17 06:51:50|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|16
1760683920000|2025-10-17 06:52:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|58
1760683950000|2025-10-17 06:52:30|23.59|23.43|23.61|23.45|23.62|23.46|23.59|23.43|1
1760683960000|2025-10-17 06:52:40|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|11
1760683970000|2025-10-17 06:52:50|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|0
1760683980000|2025-10-17 06:53:00|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|5
1760683990000|2025-10-17 06:53:10|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|0
1760684000000|2025-10-17 06:53:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1760684010000|2025-10-17 06:53:30|23.59|23.43|23.62|23.46|23.62|23.46|23.57|23.41|14
1760684020000|2025-10-17 06:53:40|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|3
1760684030000|2025-10-17 06:53:50|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|7
1760684040000|2025-10-17 06:54:00|||||||||3
1760684050000|2025-10-17 06:54:10|23.51|23.35|23.57|23.41|23.57|23.41|23.51|23.35|4
1760684060000|2025-10-17 06:54:20|23.56|23.4|23.57|23.41|23.59|23.43|23.56|23.4|0
1760684070000|2025-10-17 06:54:30|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|4
1760684080000|2025-10-17 06:54:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1760684090000|2025-10-17 06:54:50|23.57|23.41|23.61|23.45|23.61|23.45|23.56|23.4|1
1760684100000|2025-10-17 06:55:00|23.62|23.46|23.62|23.46|23.67|23.51|23.62|23.46|16
1760684110000|2025-10-17 06:55:10|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|14
1760684120000|2025-10-17 06:55:20|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|0
1760684130000|2025-10-17 06:55:30|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|7
1760684140000|2025-10-17 06:55:40|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|0
1760684150000|2025-10-17 06:55:50|||||||||1
1760684160000|2025-10-17 06:56:00|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|13
1760684170000|2025-10-17 06:56:10|||||||||4
1760684180000|2025-10-17 06:56:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|10
1760684190000|2025-10-17 06:56:30|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|2
1760684200000|2025-10-17 06:56:40|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|34
1760684220000|2025-10-17 06:57:00|||||||||2
1760684230000|2025-10-17 06:57:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|11
1760684240000|2025-10-17 06:57:20|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|10
1760684250000|2025-10-17 06:57:30|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|0
1760684260000|2025-10-17 06:57:40|||||||||1
1760684270000|2025-10-17 06:57:50|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|4
1760684280000|2025-10-17 06:58:00|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|1
1760684290000|2025-10-17 06:58:10|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|0
1760684310000|2025-10-17 06:58:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|10
1760684320000|2025-10-17 06:58:40|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|4
1760684330000|2025-10-17 06:58:50|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1760684350000|2025-10-17 06:59:10|||||||||1
1760684360000|2025-10-17 06:59:20|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|4
1760684370000|2025-10-17 06:59:30|23.7|23.54|23.7|23.54|23.7|23.54|23.68|23.52|12
1760684380000|2025-10-17 06:59:40|23.68|23.52|23.63|23.47|23.7|23.54|23.63|23.47|7
1760684390000|2025-10-17 06:59:50|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|1
1760684400000|2025-10-17 07:00:00|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|6
1760684420000|2025-10-17 07:00:20|23.62|23.46|23.65|23.49|23.67|23.51|23.62|23.46|17
1760684430000|2025-10-17 07:00:30|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|1
1760684440000|2025-10-17 07:00:40|23.71|23.55|23.68|23.52|23.78|23.62|23.68|23.52|12
1760684460000|2025-10-17 07:01:00|23.7|23.54|23.68|23.52|23.71|23.55|23.68|23.52|2
1760684470000|2025-10-17 07:01:10|23.71|23.55|23.73|23.57|23.73|23.57|23.68|23.52|16
1760684480000|2025-10-17 07:01:20|23.76|23.6|23.74|23.58|23.78|23.62|23.74|23.58|1
1760684490000|2025-10-17 07:01:30|23.73|23.57|23.82|23.66|23.84|23.68|23.73|23.57|3
1760684500000|2025-10-17 07:01:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|3
1760684510000|2025-10-17 07:01:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|25
1760684520000|2025-10-17 07:02:00|||||||||6
1760684530000|2025-10-17 07:02:10|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|4
1760684540000|2025-10-17 07:02:20|23.86|23.7|23.92|23.76|24.02|23.86|23.86|23.7|38
1760684550000|2025-10-17 07:02:30|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|6
1760684560000|2025-10-17 07:02:40|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|4
1760684570000|2025-10-17 07:02:50|23.87|23.71|23.87|23.71|23.9|23.74|23.87|23.71|14
1760684580000|2025-10-17 07:03:00|23.89|23.73|23.98|23.82|23.98|23.82|23.89|23.73|5
1760684590000|2025-10-17 07:03:10|24.01|23.85|23.99|23.83|24.04|23.88|23.99|23.83|8
1760684600000|2025-10-17 07:03:20|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|6
1760684610000|2025-10-17 07:03:30|23.96|23.8|23.94|23.78|23.99|23.83|23.94|23.78|3
1760684620000|2025-10-17 07:03:40|23.98|23.82|24.04|23.88|24.04|23.88|23.94|23.78|22
1760684630000|2025-10-17 07:03:50|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|11
1760684640000|2025-10-17 07:04:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|9
1760684650000|2025-10-17 07:04:10|24.03|23.87|24.01|23.85|24.05|23.89|24.01|23.85|3
1760684660000|2025-10-17 07:04:20|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|4
1760684670000|2025-10-17 07:04:30|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|24
1760684680000|2025-10-17 07:04:40|24|23.84|23.92|23.76|24|23.84|23.9|23.74|9
1760684690000|2025-10-17 07:04:50|23.9|23.74|23.94|23.78|23.94|23.78|23.89|23.73|14
1760684700000|2025-10-17 07:05:00|23.92|23.76|23.95|23.79|23.95|23.79|23.92|23.76|5
1760684710000|2025-10-17 07:05:10|24|23.84|23.95|23.79|24|23.84|23.95|23.79|3
1760684720000|2025-10-17 07:05:20|23.97|23.81|23.97|23.81|24|23.84|23.95|23.79|4
1760684730000|2025-10-17 07:05:30|24|23.84|24.05|23.89|24.05|23.89|24|23.84|3
1760684740000|2025-10-17 07:05:40|24.06|23.9|23.95|23.79|24.06|23.9|23.95|23.79|10
1760684750000|2025-10-17 07:05:50|23.94|23.78|23.94|23.78|23.94|23.78|23.89|23.73|46
1760684760000|2025-10-17 07:06:00|23.91|23.75|23.94|23.78|23.94|23.78|23.88|23.72|37
1760684770000|2025-10-17 07:06:10|23.89|23.73|23.93|23.77|23.94|23.78|23.89|23.73|6
1760684780000|2025-10-17 07:06:20|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1760684790000|2025-10-17 07:06:30|23.93|23.77|23.93|23.77|23.94|23.78|23.93|23.77|3
1760684800000|2025-10-17 07:06:40|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|7
1760684810000|2025-10-17 07:06:50|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|0
1760684820000|2025-10-17 07:07:00|||||||||2
1760684830000|2025-10-17 07:07:10|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|3
1760684840000|2025-10-17 07:07:20|||||||||2
1760684850000|2025-10-17 07:07:30|23.89|23.73|23.87|23.71|23.89|23.73|23.87|23.71|2
1760684870000|2025-10-17 07:07:50|23.86|23.7|23.75|23.59|23.86|23.7|23.75|23.59|33
1760684880000|2025-10-17 07:08:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|1
1760684890000|2025-10-17 07:08:10|23.76|23.6|23.86|23.7|23.86|23.7|23.75|23.59|24
1760684900000|2025-10-17 07:08:20|23.83|23.67|23.83|23.67|23.86|23.7|23.81|23.65|5
1760684910000|2025-10-17 07:08:30|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|4
1760684920000|2025-10-17 07:08:40|23.75|23.59|23.86|23.7|23.86|23.7|23.75|23.59|12
1760684930000|2025-10-17 07:08:50|23.91|23.75|23.87|23.71|23.91|23.75|23.86|23.7|16
1760684940000|2025-10-17 07:09:00|23.92|23.76|23.9|23.74|23.92|23.76|23.87|23.71|14
1760684950000|2025-10-17 07:09:10|23.89|23.73|24.02|23.86|24.02|23.86|23.87|23.71|21
1760684960000|2025-10-17 07:09:20|24.05|23.89|24.03|23.87|24.07|23.91|24.03|23.87|7
1760684970000|2025-10-17 07:09:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1760684980000|2025-10-17 07:09:40|24.06|23.9|24.08|23.92|24.14|23.98|24.06|23.9|13
1760684990000|2025-10-17 07:09:50|24.09|23.93|24.15|23.99|24.17|24.01|24.08|23.92|15
1760685000000|2025-10-17 07:10:00|24.14|23.98|24.21|24.05|24.21|24.05|24.14|23.98|22
1760685010000|2025-10-17 07:10:10|24.18|24.02|24.16|24|24.21|24.05|24.16|24|13
1760685020000|2025-10-17 07:10:20|24.13|23.97|24.11|23.95|24.2|24.04|24.11|23.95|58
1760685030000|2025-10-17 07:10:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|11
1760685040000|2025-10-17 07:10:40|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|1
1760685050000|2025-10-17 07:10:50|||||||||3
1760685060000|2025-10-17 07:11:00|24.1|23.94|24.05|23.89|24.16|24|24.05|23.89|19
1760685070000|2025-10-17 07:11:10|24.1|23.94|24.16|24|24.16|24|24.06|23.9|13
1760685080000|2025-10-17 07:11:20|24.13|23.97|24.16|24|24.16|24|24.13|23.97|2
1760685090000|2025-10-17 07:11:30|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|5
1760685100000|2025-10-17 07:11:40|24.12|23.96|24.15|23.99|24.15|23.99|24.1|23.94|2
1760685110000|2025-10-17 07:11:50|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|7
1760685120000|2025-10-17 07:12:00|24.12|23.96|24.04|23.88|24.12|23.96|24.04|23.88|24
1760685130000|2025-10-17 07:12:10|24.01|23.85|23.99|23.83|24.01|23.85|23.98|23.82|10
1760685140000|2025-10-17 07:12:20|23.98|23.82|24.01|23.85|24.01|23.85|23.98|23.82|5
1760685150000|2025-10-17 07:12:30|24.03|23.87|24.1|23.94|24.1|23.94|24.01|23.85|7
1760685160000|2025-10-17 07:12:40|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|6
1760685170000|2025-10-17 07:12:50|24.13|23.97|24.1|23.94|24.15|23.99|24.1|23.94|7
1760685180000|2025-10-17 07:13:00|24.09|23.93|24.04|23.88|24.09|23.93|24.02|23.86|2
1760685190000|2025-10-17 07:13:10|24.05|23.89|24.1|23.94|24.1|23.94|24.04|23.88|5
1760685200000|2025-10-17 07:13:20|24.15|23.99|24.15|23.99|24.15|23.99|24.12|23.96|7
1760685210000|2025-10-17 07:13:30|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|4
1760685220000|2025-10-17 07:13:40|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|3
1760685230000|2025-10-17 07:13:50|24.09|23.93|24.1|23.94|24.1|23.94|24.05|23.89|8
1760685240000|2025-10-17 07:14:00|24.09|23.93|24.15|23.99|24.15|23.99|24.09|23.93|4
1760685250000|2025-10-17 07:14:10|24.13|23.97|24.09|23.93|24.15|23.99|24.09|23.93|10
1760685260000|2025-10-17 07:14:20|24.07|23.91|24.15|23.99|24.15|23.99|24.05|23.89|20
1760685270000|2025-10-17 07:14:30|24.16|24|24.15|23.99|24.21|24.05|24.13|23.97|18
1760685280000|2025-10-17 07:14:40|24.16|24|24.21|24.05|24.21|24.05|24.16|24|5
1760685290000|2025-10-17 07:14:50|24.18|24.02|24.18|24.02|24.18|24.02|24.16|24|2
1760685300000|2025-10-17 07:15:00|24.21|24.05|24.16|24|24.21|24.05|24.16|24|2
1760685310000|2025-10-17 07:15:10|24.13|23.97|24.16|24|24.16|24|24.13|23.97|4
1760685320000|2025-10-17 07:15:20|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|7
1760685330000|2025-10-17 07:15:30|24.21|24.05|24.17|24.01|24.22|24.06|24.17|24.01|1
1760685340000|2025-10-17 07:15:40|24.16|24|24.08|23.92|24.16|24|24.06|23.9|14
1760685350000|2025-10-17 07:15:50|24.06|23.9|24.11|23.95|24.11|23.95|24.06|23.9|4
1760685360000|2025-10-17 07:16:00|24.12|23.96|24.16|24|24.17|24.01|24.12|23.96|5
1760685370000|2025-10-17 07:16:10|24.17|24.01|24.22|24.06|24.24|24.08|24.16|24|10
1760685380000|2025-10-17 07:16:20|24.23|24.07|24.28|24.12|24.33|24.17|24.23|24.07|23
1760685390000|2025-10-17 07:16:30|24.26|24.1|24.25|24.09|24.29|24.13|24.23|24.07|11
1760685400000|2025-10-17 07:16:40|24.23|24.07|24.17|24.01|24.23|24.07|24.17|24.01|4
1760685410000|2025-10-17 07:16:50|24.19|24.03|24.17|24.01|24.19|24.03|24.17|24.01|7
1760685420000|2025-10-17 07:17:00|24.19|24.03|24.22|24.06|24.23|24.07|24.19|24.03|11
1760685430000|2025-10-17 07:17:10|24.23|24.07|24.25|24.09|24.27|24.11|24.22|24.06|14
1760685440000|2025-10-17 07:17:20|24.22|24.06|24.25|24.09|24.27|24.11|24.22|24.06|2
1760685450000|2025-10-17 07:17:30|24.22|24.06|24.19|24.03|24.22|24.06|24.17|24.01|6
1760685460000|2025-10-17 07:17:40|24.17|24.01|24.22|24.06|24.22|24.06|24.17|24.01|3
1760685470000|2025-10-17 07:17:50|24.19|24.03|24.13|23.97|24.22|24.06|24.1|23.94|15
1760685480000|2025-10-17 07:18:00|24.11|23.95|24.11|23.95|24.16|24|24.11|23.95|6
1760685490000|2025-10-17 07:18:10|24.1|23.94|24.04|23.88|24.1|23.94|24.04|23.88|9
1760685500000|2025-10-17 07:18:20|24.05|23.89|24.05|23.89|24.08|23.92|24.04|23.88|16
1760685510000|2025-10-17 07:18:30|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|5
1760685520000|2025-10-17 07:18:40|24.12|23.96|24.16|24|24.21|24.05|24.12|23.96|19
1760685530000|2025-10-17 07:18:50|24.17|24.01|24.16|24|24.21|24.05|24.16|24|11
1760685540000|2025-10-17 07:19:00|24.14|23.98|24.16|24|24.17|24.01|24.11|23.95|13
1760685550000|2025-10-17 07:19:10|24.17|24.01|24.17|24.01|24.22|24.06|24.16|24|4
1760685560000|2025-10-17 07:19:20|24.19|24.03|24.24|24.08|24.27|24.11|24.19|24.03|6
1760685570000|2025-10-17 07:19:30|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|4
1760685580000|2025-10-17 07:19:40|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|1
1760685590000|2025-10-17 07:19:50|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|3
1760685600000|2025-10-17 07:20:00|24.25|24.09|24.32|24.16|24.32|24.16|24.25|24.09|6
1760685610000|2025-10-17 07:20:10|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|5
1760685620000|2025-10-17 07:20:20|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|12
1760685630000|2025-10-17 07:20:30|24.44|24.28|24.45|24.29|24.46|24.3|24.42|24.26|43
1760685640000|2025-10-17 07:20:40|24.47|24.31|24.46|24.3|24.47|24.31|24.35|24.19|29
1760685650000|2025-10-17 07:20:50|24.47|24.31|24.51|24.35|24.51|24.35|24.45|24.29|24
1760685660000|2025-10-17 07:21:00|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|15
1760685670000|2025-10-17 07:21:10|24.5|24.34|24.48|24.32|24.5|24.34|24.4|24.24|28
1760685680000|2025-10-17 07:21:20|24.45|24.29|24.45|24.29|24.48|24.32|24.42|24.26|7
1760685690000|2025-10-17 07:21:30|24.42|24.26|24.39|24.23|24.42|24.26|24.34|24.18|30
1760685700000|2025-10-17 07:21:40|24.37|24.21|24.34|24.18|24.37|24.21|24.34|24.18|1
1760685710000|2025-10-17 07:21:50|24.33|24.17|24.39|24.23|24.39|24.23|24.33|24.17|17
1760685720000|2025-10-17 07:22:00|24.37|24.21|24.37|24.21|24.37|24.21|24.34|24.18|3
1760685730000|2025-10-17 07:22:10|24.34|24.18|24.34|24.18|24.37|24.21|24.34|24.18|4
1760685740000|2025-10-17 07:22:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|2
1760685750000|2025-10-17 07:22:30|24.34|24.18|24.34|24.18|24.36|24.2|24.34|24.18|15
1760685760000|2025-10-17 07:22:40|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|1
1760685770000|2025-10-17 07:22:50|24.28|24.12|24.3|24.14|24.33|24.17|24.28|24.12|89
1760685780000|2025-10-17 07:23:00|24.33|24.17|24.13|23.97|24.33|24.17|24.13|23.97|17
1760685790000|2025-10-17 07:23:10|24.15|23.99|24.12|23.96|24.15|23.99|24.1|23.94|20
1760685800000|2025-10-17 07:23:20|24.14|23.98|24.1|23.94|24.14|23.98|24.05|23.89|21
1760685810000|2025-10-17 07:23:30|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|7
1760685820000|2025-10-17 07:23:40|24.08|23.92|23.94|23.78|24.1|23.94|23.94|23.78|44
1760685830000|2025-10-17 07:23:50|23.97|23.81|23.99|23.83|24.02|23.86|23.94|23.78|26
1760685840000|2025-10-17 07:24:00|23.94|23.78|23.97|23.81|23.97|23.81|23.94|23.78|7
1760685850000|2025-10-17 07:24:10|23.99|23.83|24.05|23.89|24.05|23.89|23.99|23.83|7
1760685860000|2025-10-17 07:24:20|24|23.84|23.94|23.78|24|23.84|23.94|23.78|13
1760685870000|2025-10-17 07:24:30|23.93|23.77|23.84|23.68|23.94|23.78|23.84|23.68|29
1760685880000|2025-10-17 07:24:40|23.83|23.67|23.83|23.67|23.84|23.68|23.83|23.67|0
1760685890000|2025-10-17 07:24:50|23.84|23.68|23.83|23.67|23.84|23.68|23.78|23.62|12
1760685900000|2025-10-17 07:25:00|23.81|23.65|23.73|23.57|23.83|23.67|23.72|23.56|18
1760685910000|2025-10-17 07:25:10|23.78|23.62|23.72|23.56|23.78|23.62|23.7|23.54|12
1760685920000|2025-10-17 07:25:20|23.71|23.55|23.64|23.48|23.71|23.55|23.64|23.48|3
1760685930000|2025-10-17 07:25:30|23.62|23.46|23.7|23.54|23.7|23.54|23.62|23.46|12
1760685940000|2025-10-17 07:25:40|23.67|23.51|23.67|23.51|23.72|23.56|23.62|23.46|13
1760685950000|2025-10-17 07:25:50|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|2
1760685960000|2025-10-17 07:26:00|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|3
1760685970000|2025-10-17 07:26:10|23.62|23.46|23.55|23.39|23.64|23.48|23.55|23.39|11
1760685980000|2025-10-17 07:26:20|23.57|23.41|23.64|23.48|23.67|23.51|23.55|23.39|17
1760685990000|2025-10-17 07:26:30|23.66|23.5|23.72|23.56|23.72|23.56|23.66|23.5|11
1760686010000|2025-10-17 07:26:50|23.75|23.59|23.77|23.61|23.8|23.64|23.72|23.56|23
1760686020000|2025-10-17 07:27:00|23.75|23.59|23.75|23.59|23.77|23.61|23.72|23.56|2
1760686030000|2025-10-17 07:27:10|23.77|23.61|23.78|23.62|23.78|23.62|23.75|23.59|1
1760686040000|2025-10-17 07:27:20|23.73|23.57|23.77|23.61|23.77|23.61|23.73|23.57|6
1760686050000|2025-10-17 07:27:30|23.78|23.62|23.72|23.56|23.78|23.62|23.72|23.56|6
1760686060000|2025-10-17 07:27:40|23.7|23.54|23.7|23.54|23.7|23.54|23.67|23.51|3
1760686070000|2025-10-17 07:27:50|23.72|23.56|23.7|23.54|23.72|23.56|23.67|23.51|2
1760686080000|2025-10-17 07:28:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|0
1760686090000|2025-10-17 07:28:10|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|11
1760686100000|2025-10-17 07:28:20|23.69|23.53|23.67|23.51|23.72|23.56|23.67|23.51|4
1760686110000|2025-10-17 07:28:30|23.69|23.53|23.7|23.54|23.72|23.56|23.67|23.51|23
1760686120000|2025-10-17 07:28:40|23.67|23.51|23.67|23.51|23.7|23.54|23.67|23.51|6
1760686130000|2025-10-17 07:28:50|23.68|23.52|23.67|23.51|23.72|23.56|23.67|23.51|2
1760686140000|2025-10-17 07:29:00|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|3
1760686150000|2025-10-17 07:29:10|23.69|23.53|23.65|23.49|23.72|23.56|23.62|23.46|21
1760686160000|2025-10-17 07:29:20|23.67|23.51|23.65|23.49|23.67|23.51|23.62|23.46|7
1760686170000|2025-10-17 07:29:30|23.64|23.48|23.66|23.5|23.66|23.5|23.62|23.46|7
1760686180000|2025-10-17 07:29:40|23.69|23.53|23.72|23.56|23.72|23.56|23.67|23.51|13
1760686190000|2025-10-17 07:29:50|23.73|23.57|23.67|23.51|23.77|23.61|23.67|23.51|4
1760686200000|2025-10-17 07:30:00|23.72|23.56|23.73|23.57|23.75|23.59|23.72|23.56|5
1760686210000|2025-10-17 07:30:10|23.72|23.56|23.73|23.57|23.75|23.59|23.72|23.56|13
1760686220000|2025-10-17 07:30:20|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|7
1760686230000|2025-10-17 07:30:30|23.75|23.59|23.75|23.59|23.77|23.61|23.73|23.57|14
1760686240000|2025-10-17 07:30:40|23.73|23.57|23.72|23.56|23.75|23.59|23.72|23.56|10
1760686250000|2025-10-17 07:30:50|23.73|23.57|23.67|23.51|23.73|23.57|23.67|23.51|72
1760686260000|2025-10-17 07:31:00|23.69|23.53|23.64|23.48|23.72|23.56|23.62|23.46|10
1760686270000|2025-10-17 07:31:10|23.65|23.49|23.67|23.51|23.7|23.54|23.64|23.48|6
1760686280000|2025-10-17 07:31:20|23.7|23.54|23.67|23.51|23.7|23.54|23.67|23.51|0
1760686290000|2025-10-17 07:31:30|||||||||1
1760686300000|2025-10-17 07:31:40|23.65|23.49|23.67|23.51|23.67|23.51|23.62|23.46|7
1760686310000|2025-10-17 07:31:50|23.65|23.49|23.72|23.56|23.72|23.56|23.65|23.49|4
1760686320000|2025-10-17 07:32:00|23.73|23.57|23.78|23.62|23.78|23.62|23.73|23.57|3
1760686330000|2025-10-17 07:32:10|23.83|23.67|23.78|23.62|23.83|23.67|23.78|23.62|8
1760686340000|2025-10-17 07:32:20|23.73|23.57|23.84|23.68|23.84|23.68|23.73|23.57|8
1760686350000|2025-10-17 07:32:30|23.79|23.63|23.79|23.63|23.79|23.63|23.78|23.62|17
1760686360000|2025-10-17 07:32:40|23.83|23.67|23.84|23.68|23.84|23.68|23.81|23.65|8
1760686370000|2025-10-17 07:32:50|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|25
1760686380000|2025-10-17 07:33:00|23.86|23.7|23.94|23.78|23.95|23.79|23.84|23.68|12
1760686390000|2025-10-17 07:33:10|23.89|23.73|23.89|23.73|23.94|23.78|23.89|23.73|5
1760686400000|2025-10-17 07:33:20|23.86|23.7|23.89|23.73|23.89|23.73|23.83|23.67|11
1760686410000|2025-10-17 07:33:30|23.88|23.72|23.89|23.73|23.89|23.73|23.83|23.67|7
1760686420000|2025-10-17 07:33:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|8
1760686430000|2025-10-17 07:33:50|23.89|23.73|23.86|23.7|23.89|23.73|23.84|23.68|5
1760686440000|2025-10-17 07:34:00|23.88|23.72|23.89|23.73|23.89|23.73|23.84|23.68|0
1760686450000|2025-10-17 07:34:10|23.92|23.76|23.99|23.83|24|23.84|23.92|23.76|5
1760686460000|2025-10-17 07:34:20|24.02|23.86|23.91|23.75|24.02|23.86|23.91|23.75|29
1760686470000|2025-10-17 07:34:30|23.94|23.78|23.94|23.78|23.96|23.8|23.94|23.78|14
1760686480000|2025-10-17 07:34:40|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|14
1760686490000|2025-10-17 07:34:50|23.91|23.75|23.91|23.75|23.93|23.77|23.89|23.73|14
1760686500000|2025-10-17 07:35:00|23.89|23.73|23.83|23.67|23.91|23.75|23.83|23.67|4
1760686510000|2025-10-17 07:35:10|23.86|23.7|23.83|23.67|23.88|23.72|23.83|23.67|5
1760686520000|2025-10-17 07:35:20|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|1
1760686530000|2025-10-17 07:35:30|23.78|23.62|23.82|23.66|23.82|23.66|23.78|23.62|18
1760686540000|2025-10-17 07:35:40|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|4
1760686550000|2025-10-17 07:35:50|23.81|23.65|23.83|23.67|23.88|23.72|23.81|23.65|13
1760686560000|2025-10-17 07:36:00|23.84|23.68|23.91|23.75|23.94|23.78|23.84|23.68|20
1760686570000|2025-10-17 07:36:10|23.89|23.73|23.93|23.77|23.96|23.8|23.89|23.73|9
1760686580000|2025-10-17 07:36:20|23.94|23.78|23.88|23.72|23.94|23.78|23.88|23.72|30
1760686590000|2025-10-17 07:36:30|23.89|23.73|23.83|23.67|23.91|23.75|23.83|23.67|5
1760686600000|2025-10-17 07:36:40|23.8|23.64|23.81|23.65|23.81|23.65|23.78|23.62|9
1760686610000|2025-10-17 07:36:50|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|14
1760686620000|2025-10-17 07:37:00|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|3
1760686630000|2025-10-17 07:37:10|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|1
1760686640000|2025-10-17 07:37:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1760686650000|2025-10-17 07:37:30|23.76|23.6|23.84|23.68|23.84|23.68|23.76|23.6|14
1760686660000|2025-10-17 07:37:40|23.79|23.63|23.79|23.63|23.83|23.67|23.79|23.63|5
1760686670000|2025-10-17 07:37:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1760686680000|2025-10-17 07:38:00|23.79|23.63|23.74|23.58|23.79|23.63|23.74|23.58|3
1760686690000|2025-10-17 07:38:10|23.73|23.57|23.89|23.73|23.89|23.73|23.73|23.57|30
1760686700000|2025-10-17 07:38:20|23.91|23.75|23.89|23.73|23.94|23.78|23.89|23.73|80
1760686710000|2025-10-17 07:38:30|23.91|23.75|23.94|23.78|23.94|23.78|23.91|23.75|4
1760686720000|2025-10-17 07:38:40|23.91|23.75|23.89|23.73|23.94|23.78|23.88|23.72|6
1760686730000|2025-10-17 07:38:50|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|4
1760686740000|2025-10-17 07:39:00|23.91|23.75|23.89|23.73|23.91|23.75|23.89|23.73|1
1760686750000|2025-10-17 07:39:10|23.9|23.74|23.89|23.73|23.94|23.78|23.89|23.73|11
1760686760000|2025-10-17 07:39:20|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|2
1760686770000|2025-10-17 07:39:30|23.84|23.68|23.83|23.67|23.84|23.68|23.78|23.62|13
1760686780000|2025-10-17 07:39:40|23.81|23.65|23.83|23.67|23.83|23.67|23.78|23.62|5
1760686790000|2025-10-17 07:39:50|23.84|23.68|23.83|23.67|23.84|23.68|23.83|23.67|3
1760686800000|2025-10-17 07:40:00|23.86|23.7|23.84|23.68|23.86|23.7|23.83|23.67|0
1760686810000|2025-10-17 07:40:10|23.83|23.67|23.83|23.67|23.83|23.67|23.78|23.62|1
1760686820000|2025-10-17 07:40:20|23.81|23.65|23.79|23.63|23.83|23.67|23.78|23.62|1
1760686830000|2025-10-17 07:40:30|23.81|23.65|23.78|23.62|23.83|23.67|23.78|23.62|2
1760686840000|2025-10-17 07:40:40|23.75|23.59|23.78|23.62|23.78|23.62|23.73|23.57|4
1760686850000|2025-10-17 07:40:50|||||||||2
1760686870000|2025-10-17 07:41:10|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|6
1760686880000|2025-10-17 07:41:20|||||||||1
1760686900000|2025-10-17 07:41:40|||||||||1
1760686910000|2025-10-17 07:41:50|23.82|23.66|23.77|23.61|23.85|23.69|23.77|23.61|65
1760686920000|2025-10-17 07:42:00|23.76|23.6|23.74|23.58|23.77|23.61|23.74|23.58|5
1760686930000|2025-10-17 07:42:10|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|8
1760686940000|2025-10-17 07:42:20|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|50
1760686950000|2025-10-17 07:42:30|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|6
1760686960000|2025-10-17 07:42:40|23.66|23.5|23.68|23.52|23.68|23.52|23.61|23.45|42
1760686970000|2025-10-17 07:42:50|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|8
1760686980000|2025-10-17 07:43:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|4
1760686990000|2025-10-17 07:43:10|23.65|23.49|23.65|23.49|23.71|23.55|23.65|23.49|22
1760687000000|2025-10-17 07:43:20|||||||||3
1760687010000|2025-10-17 07:43:30|23.6|23.44|23.71|23.55|23.71|23.55|23.6|23.44|7
1760687020000|2025-10-17 07:43:40|23.7|23.54|23.71|23.55|23.71|23.55|23.68|23.52|3
1760687030000|2025-10-17 07:43:50|23.66|23.5|23.71|23.55|23.71|23.55|23.65|23.49|10
1760687040000|2025-10-17 07:44:00|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|6
1760687050000|2025-10-17 07:44:10|23.68|23.52|23.68|23.52|23.68|23.52|23.66|23.5|2
1760687060000|2025-10-17 07:44:20|23.66|23.5|23.6|23.44|23.68|23.52|23.6|23.44|16
1760687070000|2025-10-17 07:44:30|23.61|23.45|23.61|23.45|23.61|23.45|23.6|23.44|0
1760687080000|2025-10-17 07:44:40|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|1
1760687090000|2025-10-17 07:44:50|23.66|23.5|23.63|23.47|23.66|23.5|23.63|23.47|14
1760687100000|2025-10-17 07:45:00|23.61|23.45|23.6|23.44|23.63|23.47|23.6|23.44|4
1760687110000|2025-10-17 07:45:10|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|1
1760687130000|2025-10-17 07:45:30|23.56|23.4|23.55|23.39|23.56|23.4|23.5|23.34|53
1760687140000|2025-10-17 07:45:40|23.57|23.41|23.6|23.44|23.6|23.44|23.57|23.41|15
1760687150000|2025-10-17 07:45:50|23.62|23.46|23.65|23.49|23.65|23.49|23.62|23.46|6
1760687160000|2025-10-17 07:46:00|23.63|23.47|23.55|23.39|23.63|23.47|23.55|23.39|2
1760687170000|2025-10-17 07:46:10|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|6
1760687180000|2025-10-17 07:46:20|23.54|23.38|23.6|23.44|23.6|23.44|23.54|23.38|1
1760687190000|2025-10-17 07:46:30|23.59|23.43|23.57|23.41|23.59|23.43|23.55|23.39|5
1760687200000|2025-10-17 07:46:40|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|10
1760687210000|2025-10-17 07:46:50|23.6|23.44|23.6|23.44|23.65|23.49|23.6|23.44|27
1760687220000|2025-10-17 07:47:00|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|2
1760687250000|2025-10-17 07:47:30|23.54|23.38|23.54|23.38|23.54|23.38|23.5|23.34|26
1760687260000|2025-10-17 07:47:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|9
1760687270000|2025-10-17 07:47:50|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|14
1760687280000|2025-10-17 07:48:00|23.54|23.38|23.52|23.36|23.55|23.39|23.52|23.36|6
1760687290000|2025-10-17 07:48:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1760687300000|2025-10-17 07:48:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|6
1760687310000|2025-10-17 07:48:30|||||||||6
1760687320000|2025-10-17 07:48:40|23.5|23.34|23.5|23.34|23.54|23.38|23.5|23.34|26
1760687330000|2025-10-17 07:48:50|23.55|23.39|23.52|23.36|23.55|23.39|23.5|23.34|42
1760687340000|2025-10-17 07:49:00|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|11
1760687350000|2025-10-17 07:49:10|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|6
1760687360000|2025-10-17 07:49:20|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|6
1760687370000|2025-10-17 07:49:30|23.55|23.39|23.55|23.39|23.55|23.39|23.52|23.36|0
1760687380000|2025-10-17 07:49:40|23.52|23.36|23.52|23.36|23.55|23.39|23.52|23.36|2
1760687390000|2025-10-17 07:49:50|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1760687400000|2025-10-17 07:50:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|3
1760687410000|2025-10-17 07:50:10|23.55|23.39|23.52|23.36|23.55|23.39|23.5|23.34|6
1760687420000|2025-10-17 07:50:20|23.54|23.38|23.57|23.41|23.6|23.44|23.52|23.36|26
1760687430000|2025-10-17 07:50:30|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|6
1760687440000|2025-10-17 07:50:40|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|0
1760687450000|2025-10-17 07:50:50|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|4
1760687460000|2025-10-17 07:51:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|2
1760687470000|2025-10-17 07:51:10|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|0
1760687480000|2025-10-17 07:51:20|23.44|23.28|23.46|23.3|23.49|23.33|23.44|23.28|13
1760687490000|2025-10-17 07:51:30|23.44|23.28|23.5|23.34|23.5|23.34|23.44|23.28|2
1760687500000|2025-10-17 07:51:40|23.49|23.33|23.47|23.31|23.5|23.34|23.47|23.31|6
1760687510000|2025-10-17 07:51:50|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|0
1760687520000|2025-10-17 07:52:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1760687530000|2025-10-17 07:52:10|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|6
1760687540000|2025-10-17 07:52:20|||||||||1
1760687550000|2025-10-17 07:52:30|23.51|23.35|23.55|23.39|23.55|23.39|23.51|23.35|5
1760687560000|2025-10-17 07:52:40|||||||||2
1760687580000|2025-10-17 07:53:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|7
1760687590000|2025-10-17 07:53:10|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|2
1760687600000|2025-10-17 07:53:20|23.48|23.32|23.45|23.29|23.48|23.32|23.45|23.29|3
1760687610000|2025-10-17 07:53:30|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|7
1760687620000|2025-10-17 07:53:40|23.45|23.29|23.47|23.31|23.5|23.34|23.45|23.29|9
1760687630000|2025-10-17 07:53:50|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|9
1760687640000|2025-10-17 07:54:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|27
1760687650000|2025-10-17 07:54:10|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|10
1760687660000|2025-10-17 07:54:20|||||||||3
1760687670000|2025-10-17 07:54:30|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|4
1760687680000|2025-10-17 07:54:40|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|3
1760687690000|2025-10-17 07:54:50|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|1
1760687700000|2025-10-17 07:55:00|23.5|23.34|23.5|23.34|23.5|23.34|23.47|23.31|9
1760687710000|2025-10-17 07:55:10|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|4
1760687720000|2025-10-17 07:55:20|23.55|23.39|23.5|23.34|23.55|23.39|23.5|23.34|23
1760687730000|2025-10-17 07:55:30|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|3
1760687740000|2025-10-17 07:55:40|23.5|23.34|23.49|23.33|23.55|23.39|23.49|23.33|4
1760687750000|2025-10-17 07:55:50|||||||||1
1760687760000|2025-10-17 07:56:00|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|7
1760687770000|2025-10-17 07:56:10|23.49|23.33|23.54|23.38|23.55|23.39|23.49|23.33|4
1760687780000|2025-10-17 07:56:20|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|29
1760687800000|2025-10-17 07:56:40|||||||||3
1760687810000|2025-10-17 07:56:50|23.52|23.36|23.52|23.36|23.55|23.39|23.52|23.36|5
1760687820000|2025-10-17 07:57:00|23.55|23.39|23.49|23.33|23.55|23.39|23.49|23.33|5
1760687830000|2025-10-17 07:57:10|||||||||3
1760687840000|2025-10-17 07:57:20|||||||||3
1760687850000|2025-10-17 07:57:30|23.47|23.31|23.47|23.31|23.47|23.31|23.44|23.28|26
1760687860000|2025-10-17 07:57:40|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|32
1760687870000|2025-10-17 07:57:50|23.5|23.34|23.49|23.33|23.52|23.36|23.49|23.33|2
1760687880000|2025-10-17 07:58:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|7
1760687890000|2025-10-17 07:58:10|23.44|23.28|23.46|23.3|23.49|23.33|23.44|23.28|7
1760687900000|2025-10-17 07:58:20|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|0
1760687910000|2025-10-17 07:58:30|23.43|23.27|23.43|23.27|23.44|23.28|23.43|23.27|5
1760687920000|2025-10-17 07:58:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|8
1760687930000|2025-10-17 07:58:50|23.43|23.27|23.44|23.28|23.44|23.28|23.41|23.25|3
1760687940000|2025-10-17 07:59:00|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|8
1760687950000|2025-10-17 07:59:10|||||||||4
1760687960000|2025-10-17 07:59:20|||||||||1
1760687970000|2025-10-17 07:59:30|||||||||4
1760687980000|2025-10-17 07:59:40|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|7
1760687990000|2025-10-17 07:59:50|||||||||6
1760688000000|2025-10-17 08:00:00|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|23
1760688010000|2025-10-17 08:00:10|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|7
1760688020000|2025-10-17 08:00:20|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|5
1760688030000|2025-10-17 08:00:30|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|10
1760688040000|2025-10-17 08:00:40|23.54|23.38|23.6|23.44|23.6|23.44|23.54|23.38|7
1760688050000|2025-10-17 08:00:50|||||||||2
1760688060000|2025-10-17 08:01:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|11
1760688070000|2025-10-17 08:01:10|23.6|23.44|23.65|23.49|23.65|23.49|23.6|23.44|29
1760688080000|2025-10-17 08:01:20|||||||||16
1760688090000|2025-10-17 08:01:30|23.64|23.48|23.7|23.54|23.7|23.54|23.64|23.48|2
1760688100000|2025-10-17 08:01:40|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|9
1760688110000|2025-10-17 08:01:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|8
1760688120000|2025-10-17 08:02:00|23.74|23.58|23.7|23.54|23.74|23.58|23.69|23.53|40
1760688130000|2025-10-17 08:02:10|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|9
1760688140000|2025-10-17 08:02:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|11
1760688150000|2025-10-17 08:02:30|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|1
1760688160000|2025-10-17 08:02:40|||||||||1
1760688170000|2025-10-17 08:02:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1760688180000|2025-10-17 08:03:00|23.74|23.58|23.74|23.58|23.75|23.59|23.69|23.53|27
1760688190000|2025-10-17 08:03:10|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|11
1760688200000|2025-10-17 08:03:20|23.74|23.58|23.7|23.54|23.74|23.58|23.69|23.53|12
1760688210000|2025-10-17 08:03:30|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|10
1760688220000|2025-10-17 08:03:40|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|3
1760688230000|2025-10-17 08:03:50|23.67|23.51|23.67|23.51|23.69|23.53|23.64|23.48|3
1760688240000|2025-10-17 08:04:00|23.69|23.53|23.69|23.53|23.69|23.53|23.67|23.51|5
1760688250000|2025-10-17 08:04:10|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|2
1760688260000|2025-10-17 08:04:20|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|10
1760688270000|2025-10-17 08:04:30|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|28
1760688280000|2025-10-17 08:04:40|23.72|23.56|23.74|23.58|23.75|23.59|23.72|23.56|7
1760688290000|2025-10-17 08:04:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1760688300000|2025-10-17 08:05:00|23.8|23.64|23.77|23.61|23.8|23.64|23.75|23.59|6
1760688310000|2025-10-17 08:05:10|23.79|23.63|23.8|23.64|23.8|23.64|23.77|23.61|1
1760688320000|2025-10-17 08:05:20|23.77|23.61|23.77|23.61|23.79|23.63|23.75|23.59|11
1760688330000|2025-10-17 08:05:30|23.75|23.59|23.79|23.63|23.79|23.63|23.75|23.59|6
1760688340000|2025-10-17 08:05:40|23.8|23.64|23.8|23.64|23.8|23.64|23.79|23.63|1
1760688350000|2025-10-17 08:05:50|||||||||1
1760688360000|2025-10-17 08:06:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|6
1760688370000|2025-10-17 08:06:10|23.82|23.66|23.85|23.69|23.85|23.69|23.8|23.64|7
1760688380000|2025-10-17 08:06:20|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|10
1760688390000|2025-10-17 08:06:30|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|13
1760688400000|2025-10-17 08:06:40|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|12
1760688410000|2025-10-17 08:06:50|||||||||7
1760688420000|2025-10-17 08:07:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|19
1760688430000|2025-10-17 08:07:10|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|2
1760688440000|2025-10-17 08:07:20|||||||||5
1760688450000|2025-10-17 08:07:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|3
1760688460000|2025-10-17 08:07:40|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|5
1760688470000|2025-10-17 08:07:50|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|2
1760688480000|2025-10-17 08:08:00|||||||||6
1760688490000|2025-10-17 08:08:10|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|5
1760688500000|2025-10-17 08:08:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1760688510000|2025-10-17 08:08:30|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|4
1760688520000|2025-10-17 08:08:40|||||||||3
1760688530000|2025-10-17 08:08:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|2
1760688540000|2025-10-17 08:09:00|23.8|23.64|23.8|23.64|23.8|23.64|23.78|23.62|15
1760688550000|2025-10-17 08:09:10|23.75|23.59|23.75|23.59|23.75|23.59|23.72|23.56|5
1760688560000|2025-10-17 08:09:20|23.76|23.6|23.78|23.62|23.8|23.64|23.76|23.6|12
1760688570000|2025-10-17 08:09:30|23.76|23.6|23.8|23.64|23.8|23.64|23.75|23.59|5
1760688580000|2025-10-17 08:09:40|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|2
1760688590000|2025-10-17 08:09:50|23.76|23.6|23.76|23.6|23.78|23.62|23.75|23.59|5
1760688600000|2025-10-17 08:10:00|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|4
1760688610000|2025-10-17 08:10:10|23.78|23.62|23.75|23.59|23.8|23.64|23.75|23.59|3
1760688620000|2025-10-17 08:10:20|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|2
1760688630000|2025-10-17 08:10:30|23.74|23.58|23.78|23.62|23.78|23.62|23.74|23.58|2
1760688640000|2025-10-17 08:10:40|23.76|23.6|23.75|23.59|23.8|23.64|23.75|23.59|16
1760688650000|2025-10-17 08:10:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1760688660000|2025-10-17 08:11:00|23.78|23.62|23.81|23.65|23.81|23.65|23.76|23.6|5
1760688680000|2025-10-17 08:11:20|23.83|23.67|23.81|23.65|23.86|23.7|23.81|23.65|17
1760688690000|2025-10-17 08:11:30|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|2
1760688700000|2025-10-17 08:11:40|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|4
1760688710000|2025-10-17 08:11:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1760688720000|2025-10-17 08:12:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|3
1760688730000|2025-10-17 08:12:10|23.85|23.69|23.86|23.7|23.86|23.7|23.81|23.65|1
1760688740000|2025-10-17 08:12:20|23.85|23.69|23.86|23.7|23.86|23.7|23.83|23.67|2
1760688750000|2025-10-17 08:12:30|23.85|23.69|23.86|23.7|23.86|23.7|23.83|23.67|5
1760688760000|2025-10-17 08:12:40|||||||||2
1760688770000|2025-10-17 08:12:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|7
1760688780000|2025-10-17 08:13:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|5
1760688790000|2025-10-17 08:13:10|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|8
1760688800000|2025-10-17 08:13:20|23.88|23.72|23.88|23.72|23.91|23.75|23.86|23.7|6
1760688810000|2025-10-17 08:13:30|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|4
1760688820000|2025-10-17 08:13:40|23.81|23.65|23.81|23.65|23.83|23.67|23.81|23.65|8
1760688830000|2025-10-17 08:13:50|||||||||2
1760688840000|2025-10-17 08:14:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|4
1760688850000|2025-10-17 08:14:10|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|0
1760688860000|2025-10-17 08:14:20|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|0
1760688880000|2025-10-17 08:14:40|||||||||4
1760688890000|2025-10-17 08:14:50|23.9|23.74|23.9|23.74|23.91|23.75|23.9|23.74|2
1760688900000|2025-10-17 08:15:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1760688910000|2025-10-17 08:15:10|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|35
1760688920000|2025-10-17 08:15:20|23.9|23.74|23.86|23.7|23.91|23.75|23.86|23.7|27
1760688930000|2025-10-17 08:15:30|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|6
1760688940000|2025-10-17 08:15:40|23.88|23.72|23.86|23.7|23.9|23.74|23.86|23.7|5
1760688950000|2025-10-17 08:15:50|23.87|23.71|23.86|23.7|23.91|23.75|23.86|23.7|4
1760688960000|2025-10-17 08:16:00|23.85|23.69|23.81|23.65|23.85|23.69|23.75|23.59|20
1760688970000|2025-10-17 08:16:10|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1760688980000|2025-10-17 08:16:20|||||||||3
1760688990000|2025-10-17 08:16:30|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|2
1760689000000|2025-10-17 08:16:40|23.8|23.64|23.76|23.6|23.81|23.65|23.76|23.6|15
1760689010000|2025-10-17 08:16:50|23.8|23.64|23.78|23.62|23.8|23.64|23.78|23.62|4
1760689020000|2025-10-17 08:17:00|23.8|23.64|23.8|23.64|23.81|23.65|23.76|23.6|25
1760689030000|2025-10-17 08:17:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1760689040000|2025-10-17 08:17:20|23.82|23.66|23.82|23.66|23.82|23.66|23.81|23.65|0
1760689050000|2025-10-17 08:17:30|23.86|23.7|23.87|23.71|23.89|23.73|23.86|23.7|24
1760689060000|2025-10-17 08:17:40|23.89|23.73|23.91|23.75|23.92|23.76|23.89|23.73|3
1760689070000|2025-10-17 08:17:50|||||||||1
1760689080000|2025-10-17 08:18:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|4
1760689090000|2025-10-17 08:18:10|23.87|23.71|23.87|23.71|23.89|23.73|23.86|23.7|3
1760689100000|2025-10-17 08:18:20|23.89|23.73|23.87|23.71|23.89|23.73|23.86|23.7|0
1760689110000|2025-10-17 08:18:30|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|0
1760689130000|2025-10-17 08:18:50|23.86|23.7|23.87|23.71|23.91|23.75|23.86|23.7|5
1760689140000|2025-10-17 08:19:00|23.89|23.73|23.89|23.73|23.91|23.75|23.87|23.71|7
1760689150000|2025-10-17 08:19:10|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|9
1760689160000|2025-10-17 08:19:20|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|0
1760689170000|2025-10-17 08:19:30|23.94|23.78|23.92|23.76|23.96|23.8|23.92|23.76|2
1760689180000|2025-10-17 08:19:40|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1760689190000|2025-10-17 08:19:50|23.97|23.81|23.92|23.76|23.97|23.81|23.92|23.76|18
1760689200000|2025-10-17 08:20:00|23.94|23.78|23.97|23.81|23.97|23.81|23.91|23.75|4
1760689210000|2025-10-17 08:20:10|||||||||14
1760689220000|2025-10-17 08:20:20|23.96|23.8|23.96|23.8|23.96|23.8|23.92|23.76|19
1760689230000|2025-10-17 08:20:30|||||||||1
1760689240000|2025-10-17 08:20:40|23.99|23.83|23.99|23.83|23.99|23.83|23.97|23.81|3
1760689250000|2025-10-17 08:20:50|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|11
1760689260000|2025-10-17 08:21:00|||||||||8
1760689270000|2025-10-17 08:21:10|23.91|23.75|23.91|23.75|23.94|23.78|23.91|23.75|2
1760689280000|2025-10-17 08:21:20|23.9|23.74|23.86|23.7|23.9|23.74|23.86|23.7|8
1760689300000|2025-10-17 08:21:40|23.88|23.72|23.85|23.69|23.9|23.74|23.85|23.69|2
1760689310000|2025-10-17 08:21:50|23.86|23.7|23.88|23.72|23.9|23.74|23.86|23.7|5
1760689320000|2025-10-17 08:22:00|23.86|23.7|23.88|23.72|23.9|23.74|23.86|23.7|2
1760689330000|2025-10-17 08:22:10|23.86|23.7|23.85|23.69|23.88|23.72|23.85|23.69|5
1760689340000|2025-10-17 08:22:20|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|1
1760689350000|2025-10-17 08:22:30|23.86|23.7|23.88|23.72|23.9|23.74|23.85|23.69|1
1760689360000|2025-10-17 08:22:40|23.9|23.74|23.9|23.74|23.9|23.74|23.88|23.72|0
1760689370000|2025-10-17 08:22:50|||||||||1
1760689380000|2025-10-17 08:23:00|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|1
1760689390000|2025-10-17 08:23:10|23.9|23.74|23.9|23.74|23.9|23.74|23.88|23.72|0
1760689400000|2025-10-17 08:23:20|23.88|23.72|23.85|23.69|23.88|23.72|23.85|23.69|1
1760689410000|2025-10-17 08:23:30|23.83|23.67|23.85|23.69|23.85|23.69|23.8|23.64|9
1760689420000|2025-10-17 08:23:40|23.83|23.67|23.85|23.69|23.85|23.69|23.83|23.67|1
1760689430000|2025-10-17 08:23:50|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|1
1760689440000|2025-10-17 08:24:00|23.83|23.67|23.8|23.64|23.85|23.69|23.8|23.64|9
1760689450000|2025-10-17 08:24:10|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|2
1760689470000|2025-10-17 08:24:30|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|1
1760689480000|2025-10-17 08:24:40|23.78|23.62|23.78|23.62|23.78|23.62|23.75|23.59|0
1760689490000|2025-10-17 08:24:50|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|0
1760689500000|2025-10-17 08:25:00|||||||||1
1760689520000|2025-10-17 08:25:20|||||||||4
1760689530000|2025-10-17 08:25:30|||||||||1
1760689540000|2025-10-17 08:25:40|23.72|23.56|23.73|23.57|23.73|23.57|23.7|23.54|1
1760689550000|2025-10-17 08:25:50|23.7|23.54|23.7|23.54|23.73|23.57|23.7|23.54|6
1760689560000|2025-10-17 08:26:00|||||||||1
1760689570000|2025-10-17 08:26:10|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|3
1760689580000|2025-10-17 08:26:20|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|2
1760689590000|2025-10-17 08:26:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|16
1760689600000|2025-10-17 08:26:40|||||||||1
1760689610000|2025-10-17 08:26:50|||||||||1
1760689620000|2025-10-17 08:27:00|||||||||2
1760689630000|2025-10-17 08:27:10|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|13
1760689640000|2025-10-17 08:27:20|||||||||1
1760689650000|2025-10-17 08:27:30|||||||||3
1760689660000|2025-10-17 08:27:40|||||||||3
1760689670000|2025-10-17 08:27:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|29
1760689680000|2025-10-17 08:28:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|14
1760689690000|2025-10-17 08:28:10|||||||||1
1760689710000|2025-10-17 08:28:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1760689720000|2025-10-17 08:28:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|6
1760689730000|2025-10-17 08:28:50|23.67|23.51|23.64|23.48|23.67|23.51|23.64|23.48|1
1760689740000|2025-10-17 08:29:00|23.67|23.51|23.64|23.48|23.69|23.53|23.64|23.48|3
1760689750000|2025-10-17 08:29:10|||||||||4
1760689760000|2025-10-17 08:29:20|||||||||14
1760689770000|2025-10-17 08:29:30|23.62|23.46|23.64|23.48|23.64|23.48|23.59|23.43|12
1760689780000|2025-10-17 08:29:40|||||||||5
1760689790000|2025-10-17 08:29:50|||||||||1
1760689800000|2025-10-17 08:30:00|23.65|23.49|23.69|23.53|23.69|23.53|23.65|23.49|2
1760689810000|2025-10-17 08:30:10|||||||||2
1760689830000|2025-10-17 08:30:30|||||||||3
1760689840000|2025-10-17 08:30:40|23.7|23.54|23.74|23.58|23.74|23.58|23.69|23.53|17
1760689850000|2025-10-17 08:30:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|2
1760689860000|2025-10-17 08:31:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|4
1760689870000|2025-10-17 08:31:10|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|12
1760689900000|2025-10-17 08:31:40|23.67|23.51|23.64|23.48|23.69|23.53|23.64|23.48|4
1760689920000|2025-10-17 08:32:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|1
1760689930000|2025-10-17 08:32:10|23.69|23.53|23.67|23.51|23.69|23.53|23.65|23.49|16
1760689940000|2025-10-17 08:32:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1760689950000|2025-10-17 08:32:30|||||||||1
1760689960000|2025-10-17 08:32:40|||||||||1
1760689980000|2025-10-17 08:33:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|3
1760689990000|2025-10-17 08:33:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|14
1760690000000|2025-10-17 08:33:20|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|4
1760690020000|2025-10-17 08:33:40|23.57|23.41|23.59|23.43|23.59|23.43|23.54|23.38|5
1760690030000|2025-10-17 08:33:50|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|5
1760690040000|2025-10-17 08:34:00|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|5
1760690050000|2025-10-17 08:34:10|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|8
1760690060000|2025-10-17 08:34:20|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|15
1760690070000|2025-10-17 08:34:30|23.56|23.4|23.53|23.37|23.56|23.4|23.53|23.37|2
1760690080000|2025-10-17 08:34:40|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|7
1760690090000|2025-10-17 08:34:50|||||||||3
1760690100000|2025-10-17 08:35:00|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|9
1760690110000|2025-10-17 08:35:10|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|0
1760690120000|2025-10-17 08:35:20|23.53|23.37|23.53|23.37|23.54|23.38|23.51|23.35|6
1760690130000|2025-10-17 08:35:30|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|9
1760690140000|2025-10-17 08:35:40|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|3
1760690150000|2025-10-17 08:35:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|3
1760690160000|2025-10-17 08:36:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|4
1760690170000|2025-10-17 08:36:10|23.46|23.3|23.46|23.3|23.48|23.32|23.43|23.27|20
1760690180000|2025-10-17 08:36:20|23.43|23.27|23.44|23.28|23.48|23.32|23.43|23.27|17
1760690190000|2025-10-17 08:36:30|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|3
1760690200000|2025-10-17 08:36:40|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|6
1760690210000|2025-10-17 08:36:50|||||||||3
1760690220000|2025-10-17 08:37:00|23.48|23.32|23.48|23.32|23.48|23.32|23.46|23.3|5
1760690230000|2025-10-17 08:37:10|||||||||2
1760690240000|2025-10-17 08:37:20|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|5
1760690250000|2025-10-17 08:37:30|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|4
1760690260000|2025-10-17 08:37:40|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|5
1760690270000|2025-10-17 08:37:50|23.53|23.37|23.48|23.32|23.54|23.38|23.48|23.32|5
1760690280000|2025-10-17 08:38:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|26
1760690290000|2025-10-17 08:38:10|||||||||4
1760690300000|2025-10-17 08:38:20|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|18
1760690320000|2025-10-17 08:38:40|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|8
1760690330000|2025-10-17 08:38:50|23.53|23.37|23.51|23.35|23.53|23.37|23.49|23.33|6
1760690340000|2025-10-17 08:39:00|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|3
1760690360000|2025-10-17 08:39:20|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|6
1760690370000|2025-10-17 08:39:30|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|7
1760690380000|2025-10-17 08:39:40|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|5
1760690390000|2025-10-17 08:39:50|||||||||1
1760690400000|2025-10-17 08:40:00|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|3
1760690410000|2025-10-17 08:40:10|23.59|23.43|23.59|23.43|23.59|23.43|23.57|23.41|6
1760690420000|2025-10-17 08:40:20|||||||||1
1760690440000|2025-10-17 08:40:40|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|7
1760690450000|2025-10-17 08:40:50|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|10
1760690460000|2025-10-17 08:41:00|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|0
1760690470000|2025-10-17 08:41:10|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|2
1760690480000|2025-10-17 08:41:20|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|4
1760690500000|2025-10-17 08:41:40|23.52|23.36|23.52|23.36|23.54|23.38|23.49|23.33|22
1760690510000|2025-10-17 08:41:50|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|6
1760690520000|2025-10-17 08:42:00|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|8
1760690530000|2025-10-17 08:42:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|6
1760690540000|2025-10-17 08:42:20|||||||||1
1760690550000|2025-10-17 08:42:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1760690560000|2025-10-17 08:42:40|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|0
1760690580000|2025-10-17 08:43:00|||||||||2
1760690600000|2025-10-17 08:43:20|||||||||2
1760690610000|2025-10-17 08:43:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|4
1760690620000|2025-10-17 08:43:40|23.54|23.38|23.57|23.41|23.59|23.43|23.54|23.38|6
1760690630000|2025-10-17 08:43:50|23.59|23.43|23.59|23.43|23.59|23.43|23.57|23.41|1
1760690640000|2025-10-17 08:44:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|2
1760690670000|2025-10-17 08:44:30|23.6|23.44|23.64|23.48|23.64|23.48|23.59|23.43|13
1760690680000|2025-10-17 08:44:40|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|28
1760690690000|2025-10-17 08:44:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|7
1760690700000|2025-10-17 08:45:00|23.62|23.46|23.64|23.48|23.64|23.48|23.59|23.43|5
1760690710000|2025-10-17 08:45:10|23.62|23.46|23.59|23.43|23.62|23.46|23.59|23.43|7
1760690720000|2025-10-17 08:45:20|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|17
1760690730000|2025-10-17 08:45:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|5
1760690750000|2025-10-17 08:45:50|||||||||3
1760690770000|2025-10-17 08:46:10|||||||||3
1760690780000|2025-10-17 08:46:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|29
1760690790000|2025-10-17 08:46:30|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|2
1760690800000|2025-10-17 08:46:40|||||||||2
1760690810000|2025-10-17 08:46:50|23.57|23.41|23.59|23.43|23.59|23.43|23.54|23.38|8
1760690820000|2025-10-17 08:47:00|23.57|23.41|23.57|23.41|23.59|23.43|23.54|23.38|7
1760690830000|2025-10-17 08:47:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1760690840000|2025-10-17 08:47:20|||||||||2
1760690850000|2025-10-17 08:47:30|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|2
1760690860000|2025-10-17 08:47:40|||||||||3
1760690870000|2025-10-17 08:47:50|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|2
1760690880000|2025-10-17 08:48:00|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|6
1760690890000|2025-10-17 08:48:10|23.59|23.43|23.59|23.43|23.59|23.43|23.57|23.41|8
1760690900000|2025-10-17 08:48:20|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|0
1760690910000|2025-10-17 08:48:30|||||||||2
1760690920000|2025-10-17 08:48:40|||||||||1
1760690930000|2025-10-17 08:48:50|23.53|23.37|23.49|23.33|23.53|23.37|23.48|23.32|8
1760690940000|2025-10-17 08:49:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|5
1760690950000|2025-10-17 08:49:10|23.45|23.29|23.48|23.32|23.48|23.32|23.45|23.29|0
1760690960000|2025-10-17 08:49:20|||||||||3
1760690970000|2025-10-17 08:49:30|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|14
1760690980000|2025-10-17 08:49:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1760690990000|2025-10-17 08:49:50|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|3
1760691000000|2025-10-17 08:50:00|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|7
1760691020000|2025-10-17 08:50:20|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|5
1760691030000|2025-10-17 08:50:30|||||||||15
1760691060000|2025-10-17 08:51:00|||||||||3
1760691070000|2025-10-17 08:51:10|||||||||7
1760691080000|2025-10-17 08:51:20|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|3
1760691100000|2025-10-17 08:51:40|||||||||2
1760691110000|2025-10-17 08:51:50|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|36
1760691120000|2025-10-17 08:52:00|23.51|23.35|23.49|23.33|23.53|23.37|23.49|23.33|3
1760691130000|2025-10-17 08:52:10|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|0
1760691140000|2025-10-17 08:52:20|23.49|23.33|23.49|23.33|23.51|23.35|23.49|23.33|3
1760691150000|2025-10-17 08:52:30|23.51|23.35|23.51|23.35|23.51|23.35|23.49|23.33|0
1760691160000|2025-10-17 08:52:40|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|3
1760691170000|2025-10-17 08:52:50|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|1
1760691180000|2025-10-17 08:53:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|1
1760691190000|2025-10-17 08:53:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|1
1760691200000|2025-10-17 08:53:20|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|6
1760691210000|2025-10-17 08:53:30|23.51|23.35|23.51|23.35|23.53|23.37|23.49|23.33|9
1760691220000|2025-10-17 08:53:40|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1760691240000|2025-10-17 08:54:00|||||||||3
1760691250000|2025-10-17 08:54:10|23.51|23.35|23.51|23.35|23.53|23.37|23.51|23.35|0
1760691260000|2025-10-17 08:54:20|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|4
1760691270000|2025-10-17 08:54:30|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|2
1760691280000|2025-10-17 08:54:40|||||||||3
1760691310000|2025-10-17 08:55:10|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|14
1760691320000|2025-10-17 08:55:20|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|17
1760691330000|2025-10-17 08:55:30|||||||||3
1760691340000|2025-10-17 08:55:40|||||||||3
1760691370000|2025-10-17 08:56:10|||||||||4
1760691380000|2025-10-17 08:56:20|23.54|23.38|23.53|23.37|23.56|23.4|23.53|23.37|9
1760691390000|2025-10-17 08:56:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|1
1760691400000|2025-10-17 08:56:40|23.5|23.34|23.48|23.32|23.53|23.37|23.48|23.32|6
1760691410000|2025-10-17 08:56:50|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|0
1760691420000|2025-10-17 08:57:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|6
1760691430000|2025-10-17 08:57:10|||||||||4
1760691440000|2025-10-17 08:57:20|||||||||2
1760691460000|2025-10-17 08:57:40|||||||||6
1760691470000|2025-10-17 08:57:50|||||||||5
1760691490000|2025-10-17 08:58:10|23.43|23.27|23.48|23.32|23.48|23.32|23.43|23.27|9
1760691500000|2025-10-17 08:58:20|23.45|23.29|23.48|23.32|23.48|23.32|23.45|23.29|5
1760691520000|2025-10-17 08:58:40|23.5|23.34|23.48|23.32|23.5|23.34|23.48|23.32|16
1760691530000|2025-10-17 08:58:50|||||||||5
1760691540000|2025-10-17 08:59:00|23.5|23.34|23.48|23.32|23.52|23.36|23.48|23.32|3
1760691550000|2025-10-17 08:59:10|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|3
1760691560000|2025-10-17 08:59:20|||||||||1
1760691570000|2025-10-17 08:59:30|||||||||3
1760691580000|2025-10-17 08:59:40|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|7
1760691590000|2025-10-17 08:59:50|||||||||1
1760691600000|2025-10-17 09:00:00|23.53|23.37|23.53|23.37|23.57|23.41|23.53|23.37|9
1760691610000|2025-10-17 09:00:10|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|15
1760691630000|2025-10-17 09:00:30|23.45|23.29|23.43|23.27|23.47|23.31|23.43|23.27|7
1760691640000|2025-10-17 09:00:40|23.47|23.31|23.43|23.27|23.47|23.31|23.43|23.27|9
1760691650000|2025-10-17 09:00:50|||||||||5
1760691660000|2025-10-17 09:01:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|4
1760691670000|2025-10-17 09:01:10|||||||||9
1760691680000|2025-10-17 09:01:20|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|4
1760691690000|2025-10-17 09:01:30|||||||||3
1760691710000|2025-10-17 09:01:50|23.39|23.23|23.39|23.23|23.42|23.26|23.39|23.23|20
1760691720000|2025-10-17 09:02:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|6
1760691730000|2025-10-17 09:02:10|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|8
1760691740000|2025-10-17 09:02:20|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|30
1760691750000|2025-10-17 09:02:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|12
1760691760000|2025-10-17 09:02:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1760691770000|2025-10-17 09:02:50|23.35|23.19|23.33|23.17|23.37|23.21|23.33|23.17|25
1760691780000|2025-10-17 09:03:00|||||||||4
1760691790000|2025-10-17 09:03:10|||||||||52
1760691800000|2025-10-17 09:03:20|||||||||1
1760691810000|2025-10-17 09:03:30|||||||||4
1760691830000|2025-10-17 09:03:50|||||||||6
1760691840000|2025-10-17 09:04:00|||||||||10
1760691850000|2025-10-17 09:04:10|||||||||11
1760691860000|2025-10-17 09:04:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|4
1760691880000|2025-10-17 09:04:40|||||||||2
1760691890000|2025-10-17 09:04:50|||||||||6
1760691900000|2025-10-17 09:05:00|||||||||2
1760691910000|2025-10-17 09:05:10|||||||||1
1760691920000|2025-10-17 09:05:20|||||||||5
1760691930000|2025-10-17 09:05:30|||||||||15
1760691940000|2025-10-17 09:05:40|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|3
1760691950000|2025-10-17 09:05:50|||||||||8
1760691960000|2025-10-17 09:06:00|||||||||2
1760691970000|2025-10-17 09:06:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|21
1760691980000|2025-10-17 09:06:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|1
1760691990000|2025-10-17 09:06:30|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|3
1760692000000|2025-10-17 09:06:40|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|7
1760692020000|2025-10-17 09:07:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|3
1760692030000|2025-10-17 09:07:10|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|1
1760692050000|2025-10-17 09:07:30|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|6
1760692060000|2025-10-17 09:07:40|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|10
1760692070000|2025-10-17 09:07:50|23.33|23.17|23.33|23.17|23.33|23.17|23.31|23.15|4
1760692080000|2025-10-17 09:08:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|5
1760692090000|2025-10-17 09:08:10|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|2
1760692100000|2025-10-17 09:08:20|||||||||1
1760692110000|2025-10-17 09:08:30|||||||||2
1760692120000|2025-10-17 09:08:40|23.29|23.13|23.33|23.17|23.33|23.17|23.28|23.12|6
1760692130000|2025-10-17 09:08:50|||||||||3
1760692140000|2025-10-17 09:09:00|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|5
1760692150000|2025-10-17 09:09:10|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|2
1760692160000|2025-10-17 09:09:20|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|8
1760692170000|2025-10-17 09:09:30|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|21
1760692180000|2025-10-17 09:09:40|23.26|23.1|23.28|23.12|23.29|23.13|23.26|23.1|9
1760692190000|2025-10-17 09:09:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1760692200000|2025-10-17 09:10:00|||||||||1
1760692210000|2025-10-17 09:10:10|23.28|23.12|23.28|23.12|23.29|23.13|23.28|23.12|5
1760692220000|2025-10-17 09:10:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|3
1760692230000|2025-10-17 09:10:30|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1760692240000|2025-10-17 09:10:40|||||||||3
1760692250000|2025-10-17 09:10:50|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|1
1760692270000|2025-10-17 09:11:10|23.29|23.13|23.26|23.1|23.29|23.13|23.26|23.1|8
1760692280000|2025-10-17 09:11:20|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|36
1760692290000|2025-10-17 09:11:30|||||||||1
1760692300000|2025-10-17 09:11:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|9
1760692310000|2025-10-17 09:11:50|||||||||4
1760692320000|2025-10-17 09:12:00|||||||||3
1760692330000|2025-10-17 09:12:10|||||||||2
1760692350000|2025-10-17 09:12:30|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|2
1760692360000|2025-10-17 09:12:40|||||||||3
1760692370000|2025-10-17 09:12:50|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1760692380000|2025-10-17 09:13:00|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|3
1760692390000|2025-10-17 09:13:10|||||||||1
1760692410000|2025-10-17 09:13:30|||||||||3
1760692420000|2025-10-17 09:13:40|||||||||6
1760692430000|2025-10-17 09:13:50|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|3
1760692440000|2025-10-17 09:14:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|6
1760692470000|2025-10-17 09:14:30|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|4
1760692480000|2025-10-17 09:14:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|5
1760692500000|2025-10-17 09:15:00|||||||||3
1760692510000|2025-10-17 09:15:10|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|5
1760692530000|2025-10-17 09:15:30|||||||||3
1760692550000|2025-10-17 09:15:50|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|12
1760692570000|2025-10-17 09:16:10|||||||||3
1760692590000|2025-10-17 09:16:30|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|19
1760692610000|2025-10-17 09:16:50|||||||||3
1760692620000|2025-10-17 09:17:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|2
1760692630000|2025-10-17 09:17:10|||||||||1
1760692650000|2025-10-17 09:17:30|||||||||6
1760692660000|2025-10-17 09:17:40|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|3
1760692670000|2025-10-17 09:17:50|23.18|23.02|23.18|23.02|23.22|23.06|23.18|23.02|10
1760692680000|2025-10-17 09:18:00|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|8
1760692690000|2025-10-17 09:18:10|||||||||6
1760692700000|2025-10-17 09:18:20|23.18|23.02|23.18|23.02|23.18|23.02|23.17|23.01|3
1760692710000|2025-10-17 09:18:30|||||||||4
1760692720000|2025-10-17 09:18:40|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1760692730000|2025-10-17 09:18:50|||||||||1
1760692740000|2025-10-17 09:19:00|||||||||3
1760692750000|2025-10-17 09:19:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|4
1760692770000|2025-10-17 09:19:30|||||||||3
1760692790000|2025-10-17 09:19:50|||||||||4
1760692800000|2025-10-17 09:20:00|||||||||1
1760692820000|2025-10-17 09:20:20|||||||||2
1760692830000|2025-10-17 09:20:30|||||||||3
1760692840000|2025-10-17 09:20:40|||||||||18
1760692850000|2025-10-17 09:20:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|1
1760692860000|2025-10-17 09:21:00|23.17|23.01|23.13|22.97|23.17|23.01|23.13|22.97|3
1760692870000|2025-10-17 09:21:10|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|7
1760692880000|2025-10-17 09:21:20|23.13|22.97|23.13|22.97|23.18|23.02|23.13|22.97|5
1760692890000|2025-10-17 09:21:30|23.12|22.96|23.12|22.96|23.13|22.97|23.12|22.96|4
1760692900000|2025-10-17 09:21:40|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|7
1760692910000|2025-10-17 09:21:50|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|9
1760692920000|2025-10-17 09:22:00|23.07|22.91|23.05|22.89|23.08|22.92|23.02|22.86|11
1760692930000|2025-10-17 09:22:10|23.02|22.86|23.07|22.91|23.08|22.92|23.02|22.86|3
1760692940000|2025-10-17 09:22:20|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|3
1760692950000|2025-10-17 09:22:30|||||||||3
1760692980000|2025-10-17 09:23:00|||||||||9
1760693000000|2025-10-17 09:23:20|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1760693010000|2025-10-17 09:23:30|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|11
1760693020000|2025-10-17 09:23:40|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|1
1760693030000|2025-10-17 09:23:50|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|0
1760693040000|2025-10-17 09:24:00|||||||||3
1760693050000|2025-10-17 09:24:10|23.11|22.95|23.12|22.96|23.12|22.96|23.09|22.93|2
1760693070000|2025-10-17 09:24:30|23.09|22.93|23.09|22.93|23.09|22.93|23.07|22.91|6
1760693080000|2025-10-17 09:24:40|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|2
1760693090000|2025-10-17 09:24:50|||||||||1
1760693100000|2025-10-17 09:25:00|||||||||3
1760693120000|2025-10-17 09:25:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|1
1760693130000|2025-10-17 09:25:30|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|3
1760693140000|2025-10-17 09:25:40|||||||||1
1760693150000|2025-10-17 09:25:50|||||||||3
1760693160000|2025-10-17 09:26:00|23.12|22.96|23.12|22.96|23.12|22.96|23.11|22.95|4
1760693170000|2025-10-17 09:26:10|23.17|23.01|23.14|22.98|23.17|23.01|23.12|22.96|25
1760693180000|2025-10-17 09:26:20|23.17|23.01|23.17|23.01|23.22|23.06|23.17|23.01|6
1760693190000|2025-10-17 09:26:30|23.18|23.02|23.17|23.01|23.2|23.04|23.17|23.01|1
1760693200000|2025-10-17 09:26:40|23.2|23.04|23.17|23.01|23.2|23.04|23.17|23.01|4
1760693210000|2025-10-17 09:26:50|||||||||4
1760693220000|2025-10-17 09:27:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|2
1760693230000|2025-10-17 09:27:10|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|14
1760693240000|2025-10-17 09:27:20|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|3
1760693250000|2025-10-17 09:27:30|23.19|23.03|23.22|23.06|23.22|23.06|23.19|23.03|4
1760693260000|2025-10-17 09:27:40|23.2|23.04|23.17|23.01|23.2|23.04|23.17|23.01|2
1760693270000|2025-10-17 09:27:50|||||||||1
1760693280000|2025-10-17 09:28:00|||||||||4
1760693290000|2025-10-17 09:28:10|||||||||3
1760693300000|2025-10-17 09:28:20|||||||||2
1760693320000|2025-10-17 09:28:40|||||||||4
1760693330000|2025-10-17 09:28:50|||||||||24
1760693340000|2025-10-17 09:29:00|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|2
1760693350000|2025-10-17 09:29:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|7
1760693370000|2025-10-17 09:29:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1760693380000|2025-10-17 09:29:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1760693390000|2025-10-17 09:29:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|2
1760693410000|2025-10-17 09:30:10|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|0
1760693420000|2025-10-17 09:30:20|||||||||2
1760693430000|2025-10-17 09:30:30|23.18|23.02|23.18|23.02|23.18|23.02|23.17|23.01|4
1760693440000|2025-10-17 09:30:40|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|11
1760693450000|2025-10-17 09:30:50|||||||||3
1760693460000|2025-10-17 09:31:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1760693470000|2025-10-17 09:31:10|23.22|23.06|23.18|23.02|23.22|23.06|23.18|23.02|18
1760693480000|2025-10-17 09:31:20|23.17|23.01|23.23|23.07|23.23|23.07|23.17|23.01|45
1760693490000|2025-10-17 09:31:30|23.22|23.06|23.23|23.07|23.23|23.07|23.18|23.02|46
1760693500000|2025-10-17 09:31:40|||||||||3
1760693510000|2025-10-17 09:31:50|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|20
1760693520000|2025-10-17 09:32:00|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|4
1760693540000|2025-10-17 09:32:20|||||||||2
1760693550000|2025-10-17 09:32:30|||||||||1
1760693560000|2025-10-17 09:32:40|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|6
1760693570000|2025-10-17 09:32:50|||||||||1
1760693580000|2025-10-17 09:33:00|||||||||1
1760693590000|2025-10-17 09:33:10|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1760693600000|2025-10-17 09:33:20|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|5
1760693610000|2025-10-17 09:33:30|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|3
1760693620000|2025-10-17 09:33:40|||||||||1
1760693640000|2025-10-17 09:34:00|||||||||3
1760693650000|2025-10-17 09:34:10|||||||||3
1760693660000|2025-10-17 09:34:20|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1760693670000|2025-10-17 09:34:30|||||||||3
1760693680000|2025-10-17 09:34:40|||||||||1
1760693690000|2025-10-17 09:34:50|23.2|23.04|23.2|23.04|23.22|23.06|23.17|23.01|2
1760693700000|2025-10-17 09:35:00|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|3
1760693710000|2025-10-17 09:35:10|23.17|23.01|23.2|23.04|23.2|23.04|23.17|23.01|0
1760693720000|2025-10-17 09:35:20|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|0
1760693730000|2025-10-17 09:35:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1760693750000|2025-10-17 09:35:50|23.15|22.99|23.15|22.99|23.17|23.01|23.12|22.96|27
1760693760000|2025-10-17 09:36:00|23.14|22.98|23.17|23.01|23.17|23.01|23.12|22.96|4
1760693770000|2025-10-17 09:36:10|23.16|23|23.12|22.96|23.16|23|23.12|22.96|3
1760693780000|2025-10-17 09:36:20|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|0
1760693790000|2025-10-17 09:36:30|23.14|22.98|23.12|22.96|23.15|22.99|23.12|22.96|3
1760693800000|2025-10-17 09:36:40|||||||||3
1760693820000|2025-10-17 09:37:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|28
1760693830000|2025-10-17 09:37:10|||||||||2
1760693840000|2025-10-17 09:37:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|2
1760693850000|2025-10-17 09:37:30|23.12|22.96|23.12|22.96|23.12|22.96|23.11|22.95|2
1760693880000|2025-10-17 09:38:00|||||||||3
1760693890000|2025-10-17 09:38:10|||||||||2
1760693910000|2025-10-17 09:38:30|||||||||1
1760693920000|2025-10-17 09:38:40|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|8
1760693930000|2025-10-17 09:38:50|23.12|22.96|23.17|23.01|23.17|23.01|23.12|22.96|11
1760693940000|2025-10-17 09:39:00|23.16|23|23.17|23.01|23.17|23.01|23.16|23|13
1760693950000|2025-10-17 09:39:10|23.16|23|23.19|23.03|23.19|23.03|23.16|23|8
1760693960000|2025-10-17 09:39:20|23.17|23.01|23.19|23.03|23.21|23.05|23.17|23.01|1
1760693970000|2025-10-17 09:39:30|23.21|23.05|23.21|23.05|23.21|23.05|23.19|23.03|4
1760693980000|2025-10-17 09:39:40|23.19|23.03|23.21|23.05|23.21|23.05|23.17|23.01|11
1760693990000|2025-10-17 09:39:50|23.19|23.03|23.21|23.05|23.21|23.05|23.17|23.01|8
1760694000000|2025-10-17 09:40:00|23.17|23.01|23.21|23.05|23.21|23.05|23.17|23.01|8
1760694010000|2025-10-17 09:40:10|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|0
1760694020000|2025-10-17 09:40:20|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|5
1760694030000|2025-10-17 09:40:30|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|4
1760694040000|2025-10-17 09:40:40|23.3|23.14|23.3|23.14|23.3|23.14|23.27|23.11|4
1760694050000|2025-10-17 09:40:50|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|1
1760694070000|2025-10-17 09:41:10|23.33|23.17|23.35|23.19|23.35|23.19|23.32|23.16|4
1760694080000|2025-10-17 09:41:20|23.33|23.17|23.35|23.19|23.37|23.21|23.33|23.17|17
1760694090000|2025-10-17 09:41:30|23.33|23.17|23.32|23.16|23.33|23.17|23.27|23.11|18
1760694100000|2025-10-17 09:41:40|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|4
1760694110000|2025-10-17 09:41:50|23.33|23.17|23.37|23.21|23.37|23.21|23.32|23.16|5
1760694120000|2025-10-17 09:42:00|23.35|23.19|23.37|23.21|23.37|23.21|23.32|23.16|0
1760694130000|2025-10-17 09:42:10|23.38|23.22|23.42|23.26|23.43|23.27|23.38|23.22|2
1760694140000|2025-10-17 09:42:20|23.38|23.22|23.37|23.21|23.38|23.22|23.37|23.21|5
1760694150000|2025-10-17 09:42:30|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|3
1760694160000|2025-10-17 09:42:40|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|1
1760694170000|2025-10-17 09:42:50|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|4
1760694180000|2025-10-17 09:43:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1760694190000|2025-10-17 09:43:10|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|0
1760694200000|2025-10-17 09:43:20|||||||||8
1760694210000|2025-10-17 09:43:30|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1760694220000|2025-10-17 09:43:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1760694230000|2025-10-17 09:43:50|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|57
1760694240000|2025-10-17 09:44:00|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|2
1760694260000|2025-10-17 09:44:20|23.35|23.19|23.37|23.21|23.38|23.22|23.35|23.19|8
1760694270000|2025-10-17 09:44:30|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|1
1760694290000|2025-10-17 09:44:50|||||||||1
1760694300000|2025-10-17 09:45:00|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|6
1760694330000|2025-10-17 09:45:30|||||||||2
1760694350000|2025-10-17 09:45:50|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|16
1760694360000|2025-10-17 09:46:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|4
1760694370000|2025-10-17 09:46:10|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|2
1760694380000|2025-10-17 09:46:20|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|6
1760694390000|2025-10-17 09:46:30|23.41|23.25|23.41|23.25|23.41|23.25|23.38|23.22|2
1760694400000|2025-10-17 09:46:40|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|1
1760694410000|2025-10-17 09:46:50|23.38|23.22|23.4|23.24|23.43|23.27|23.38|23.22|8
1760694420000|2025-10-17 09:47:00|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|2
1760694430000|2025-10-17 09:47:10|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|1
1760694440000|2025-10-17 09:47:20|||||||||1
1760694450000|2025-10-17 09:47:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|19
1760694460000|2025-10-17 09:47:40|23.37|23.21|23.37|23.21|23.38|23.22|23.37|23.21|10
1760694470000|2025-10-17 09:47:50|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|2
1760694480000|2025-10-17 09:48:00|23.37|23.21|23.35|23.19|23.37|23.21|23.33|23.17|2
1760694490000|2025-10-17 09:48:10|23.33|23.17|23.35|23.19|23.35|23.19|23.32|23.16|5
1760694500000|2025-10-17 09:48:20|23.33|23.17|23.33|23.17|23.35|23.19|23.33|23.17|0
1760694510000|2025-10-17 09:48:30|23.35|23.19|23.38|23.22|23.38|23.22|23.35|23.19|2
1760694520000|2025-10-17 09:48:40|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|3
1760694530000|2025-10-17 09:48:50|||||||||2
1760694540000|2025-10-17 09:49:00|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|112
1760694550000|2025-10-17 09:49:10|||||||||6
1760694560000|2025-10-17 09:49:20|||||||||3
1760694580000|2025-10-17 09:49:40|||||||||4
1760694600000|2025-10-17 09:50:00|||||||||3
1760694610000|2025-10-17 09:50:10|||||||||1
1760694620000|2025-10-17 09:50:20|23.32|23.16|23.32|23.16|23.33|23.17|23.3|23.14|15
1760694630000|2025-10-17 09:50:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|3
1760694650000|2025-10-17 09:50:50|||||||||1
1760694660000|2025-10-17 09:51:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|6
1760694670000|2025-10-17 09:51:10|||||||||3
1760694680000|2025-10-17 09:51:20|23.36|23.2|23.38|23.22|23.38|23.22|23.36|23.2|1
1760694700000|2025-10-17 09:51:40|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|6
1760694720000|2025-10-17 09:52:00|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|6
1760694730000|2025-10-17 09:52:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1760694740000|2025-10-17 09:52:20|23.3|23.14|23.32|23.16|23.33|23.17|23.3|23.14|4
1760694750000|2025-10-17 09:52:30|23.33|23.17|23.33|23.17|23.33|23.17|23.32|23.16|5
1760694780000|2025-10-17 09:53:00|||||||||3
1760694790000|2025-10-17 09:53:10|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|8
1760694800000|2025-10-17 09:53:20|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|3
1760694810000|2025-10-17 09:53:30|||||||||2
1760694820000|2025-10-17 09:53:40|||||||||1
1760694830000|2025-10-17 09:53:50|23.35|23.19|23.33|23.17|23.35|23.19|23.33|23.17|15
1760694840000|2025-10-17 09:54:00|23.38|23.22|23.38|23.22|23.38|23.22|23.35|23.19|7
1760694860000|2025-10-17 09:54:20|||||||||3
1760694870000|2025-10-17 09:54:30|||||||||1
1760694880000|2025-10-17 09:54:40|||||||||3
1760694890000|2025-10-17 09:54:50|||||||||2
1760694910000|2025-10-17 09:55:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|35
1760694920000|2025-10-17 09:55:20|23.41|23.25|23.43|23.27|23.43|23.27|23.41|23.25|3
1760694930000|2025-10-17 09:55:30|||||||||1
1760694940000|2025-10-17 09:55:40|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|4
1760694950000|2025-10-17 09:55:50|||||||||2
1760694960000|2025-10-17 09:56:00|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|6
1760694970000|2025-10-17 09:56:10|23.41|23.25|23.43|23.27|23.43|23.27|23.4|23.24|1
1760694980000|2025-10-17 09:56:20|23.41|23.25|23.43|23.27|23.43|23.27|23.4|23.24|18
1760694990000|2025-10-17 09:56:30|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|14
1760695000000|2025-10-17 09:56:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1760695010000|2025-10-17 09:56:50|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|1
1760695020000|2025-10-17 09:57:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|4
1760695030000|2025-10-17 09:57:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|0
1760695040000|2025-10-17 09:57:20|||||||||3
1760695060000|2025-10-17 09:57:40|||||||||2
1760695070000|2025-10-17 09:57:50|||||||||1
1760695080000|2025-10-17 09:58:00|||||||||5
1760695100000|2025-10-17 09:58:20|||||||||2
1760695120000|2025-10-17 09:58:40|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|6
1760695130000|2025-10-17 09:58:50|||||||||21
1760695140000|2025-10-17 09:59:00|||||||||10
1760695150000|2025-10-17 09:59:10|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|7
1760695160000|2025-10-17 09:59:20|23.46|23.3|23.43|23.27|23.48|23.32|23.43|23.27|36
1760695170000|2025-10-17 09:59:30|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|3
1760695180000|2025-10-17 09:59:40|||||||||9
1760695190000|2025-10-17 09:59:50|23.51|23.35|23.49|23.33|23.53|23.37|23.49|23.33|14
1760695200000|2025-10-17 10:00:00|23.48|23.32|23.48|23.32|23.49|23.33|23.46|23.3|18
1760695210000|2025-10-17 10:00:10|23.46|23.3|23.48|23.32|23.48|23.32|23.43|23.27|5
1760695220000|2025-10-17 10:00:20|23.46|23.3|23.43|23.27|23.48|23.32|23.43|23.27|26
1760695240000|2025-10-17 10:00:40|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|6
1760695250000|2025-10-17 10:00:50|||||||||3
1760695260000|2025-10-17 10:01:00|23.46|23.3|23.48|23.32|23.48|23.32|23.43|23.27|0
1760695270000|2025-10-17 10:01:10|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|4
1760695280000|2025-10-17 10:01:20|23.43|23.27|23.43|23.27|23.48|23.32|23.43|23.27|8
1760695290000|2025-10-17 10:01:30|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|28
1760695300000|2025-10-17 10:01:40|23.42|23.26|23.38|23.22|23.42|23.26|23.37|23.21|25
1760695310000|2025-10-17 10:01:50|23.4|23.24|23.43|23.27|23.43|23.27|23.4|23.24|8
1760695320000|2025-10-17 10:02:00|||||||||1
1760695330000|2025-10-17 10:02:10|||||||||4
1760695340000|2025-10-17 10:02:20|||||||||1
1760695360000|2025-10-17 10:02:40|||||||||4
1760695370000|2025-10-17 10:02:50|||||||||35
1760695380000|2025-10-17 10:03:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|66
1760695390000|2025-10-17 10:03:10|23.38|23.22|23.42|23.26|23.42|23.26|23.38|23.22|4
1760695400000|2025-10-17 10:03:20|23.4|23.24|23.38|23.22|23.4|23.24|23.37|23.21|2
1760695410000|2025-10-17 10:03:30|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|4
1760695420000|2025-10-17 10:03:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|2
1760695430000|2025-10-17 10:03:50|23.33|23.17|23.35|23.19|23.37|23.21|23.33|23.17|5
1760695440000|2025-10-17 10:04:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|1
1760695450000|2025-10-17 10:04:10|23.37|23.21|23.35|23.19|23.37|23.21|23.33|23.17|7
1760695460000|2025-10-17 10:04:20|23.33|23.17|23.32|23.16|23.33|23.17|23.32|23.16|4
1760695470000|2025-10-17 10:04:30|||||||||1
1760695480000|2025-10-17 10:04:40|||||||||2
1760695490000|2025-10-17 10:04:50|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|5
1760695510000|2025-10-17 10:05:10|23.28|23.12|23.28|23.12|23.32|23.16|23.28|23.12|39
1760695520000|2025-10-17 10:05:20|23.3|23.14|23.27|23.11|23.3|23.14|23.27|23.11|4
1760695530000|2025-10-17 10:05:30|||||||||2
1760695550000|2025-10-17 10:05:50|||||||||5
1760695580000|2025-10-17 10:06:20|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|7
1760695590000|2025-10-17 10:06:30|23.27|23.11|23.3|23.14|23.32|23.16|23.27|23.11|5
1760695600000|2025-10-17 10:06:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1760695610000|2025-10-17 10:06:50|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|4
1760695620000|2025-10-17 10:07:00|23.27|23.11|23.3|23.14|23.3|23.14|23.27|23.11|0
1760695630000|2025-10-17 10:07:10|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|0
1760695640000|2025-10-17 10:07:20|23.3|23.14|23.27|23.11|23.32|23.16|23.27|23.11|3
1760695650000|2025-10-17 10:07:30|||||||||11
1760695660000|2025-10-17 10:07:40|||||||||9
1760695670000|2025-10-17 10:07:50|23.3|23.14|23.27|23.11|23.32|23.16|23.27|23.11|2
1760695680000|2025-10-17 10:08:00|23.22|23.06|23.27|23.11|23.27|23.11|23.22|23.06|3
1760695690000|2025-10-17 10:08:10|23.26|23.1|23.24|23.08|23.26|23.1|23.22|23.06|7
1760695700000|2025-10-17 10:08:20|23.27|23.11|23.24|23.08|23.27|23.11|23.22|23.06|0
1760695710000|2025-10-17 10:08:30|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|0
1760695720000|2025-10-17 10:08:40|||||||||1
1760695730000|2025-10-17 10:08:50|||||||||3
1760695750000|2025-10-17 10:09:10|||||||||2
1760695760000|2025-10-17 10:09:20|||||||||3
1760695780000|2025-10-17 10:09:40|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|4
1760695790000|2025-10-17 10:09:50|||||||||1
1760695810000|2025-10-17 10:10:10|23.3|23.14|23.27|23.11|23.3|23.14|23.27|23.11|6
1760695820000|2025-10-17 10:10:20|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1760695830000|2025-10-17 10:10:30|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|4
1760695840000|2025-10-17 10:10:40|23.37|23.21|23.37|23.21|23.37|23.21|23.33|23.17|11
1760695850000|2025-10-17 10:10:50|23.35|23.19|23.37|23.21|23.37|23.21|23.33|23.17|9
1760695860000|2025-10-17 10:11:00|||||||||10
1760695880000|2025-10-17 10:11:20|||||||||3
1760695890000|2025-10-17 10:11:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|2
1760695900000|2025-10-17 10:11:40|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|6
1760695910000|2025-10-17 10:11:50|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|2
1760695920000|2025-10-17 10:12:00|23.42|23.26|23.42|23.26|23.43|23.27|23.42|23.26|4
1760695930000|2025-10-17 10:12:10|||||||||3
1760695940000|2025-10-17 10:12:20|23.43|23.27|23.42|23.26|23.43|23.27|23.42|23.26|18
1760695950000|2025-10-17 10:12:30|23.38|23.22|23.38|23.22|23.38|23.22|23.37|23.21|18
1760695960000|2025-10-17 10:12:40|23.4|23.24|23.38|23.22|23.42|23.26|23.38|23.22|2
1760695970000|2025-10-17 10:12:50|||||||||3
1760695980000|2025-10-17 10:13:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|2
1760695990000|2025-10-17 10:13:10|||||||||2
1760696000000|2025-10-17 10:13:20|||||||||4
1760696020000|2025-10-17 10:13:40|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|30
1760696030000|2025-10-17 10:13:50|23.4|23.24|23.38|23.22|23.43|23.27|23.38|23.22|6
1760696060000|2025-10-17 10:14:20|||||||||3
1760696070000|2025-10-17 10:14:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|3
1760696080000|2025-10-17 10:14:40|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|40
1760696090000|2025-10-17 10:14:50|23.46|23.3|23.48|23.32|23.48|23.32|23.44|23.28|0
1760696100000|2025-10-17 10:15:00|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|10
1760696110000|2025-10-17 10:15:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|7
1760696120000|2025-10-17 10:15:20|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|3
1760696130000|2025-10-17 10:15:30|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1760696140000|2025-10-17 10:15:40|23.54|23.38|23.53|23.37|23.55|23.39|23.5|23.34|22
1760696150000|2025-10-17 10:15:50|23.5|23.34|23.51|23.35|23.55|23.39|23.5|23.34|18
1760696170000|2025-10-17 10:16:10|23.52|23.36|23.54|23.38|23.56|23.4|23.52|23.36|6
1760696180000|2025-10-17 10:16:20|23.56|23.4|23.56|23.4|23.57|23.41|23.54|23.38|10
1760696190000|2025-10-17 10:16:30|23.62|23.46|23.62|23.46|23.67|23.51|23.62|23.46|38
1760696200000|2025-10-17 10:16:40|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1760696210000|2025-10-17 10:16:50|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|12
1760696220000|2025-10-17 10:17:00|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|9
1760696230000|2025-10-17 10:17:10|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|3
1760696240000|2025-10-17 10:17:20|23.59|23.43|23.57|23.41|23.59|23.43|23.57|23.41|2
1760696260000|2025-10-17 10:17:40|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|15
1760696270000|2025-10-17 10:17:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|2
1760696280000|2025-10-17 10:18:00|23.63|23.47|23.63|23.47|23.66|23.5|23.63|23.47|10
1760696290000|2025-10-17 10:18:10|||||||||1
1760696300000|2025-10-17 10:18:20|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|2
1760696310000|2025-10-17 10:18:30|23.63|23.47|23.65|23.49|23.68|23.52|23.62|23.46|3
1760696320000|2025-10-17 10:18:40|23.66|23.5|23.63|23.47|23.66|23.5|23.63|23.47|4
1760696330000|2025-10-17 10:18:50|23.68|23.52|23.52|23.36|23.68|23.52|23.52|23.36|89
1760696340000|2025-10-17 10:19:00|23.56|23.4|23.63|23.47|23.67|23.51|23.56|23.4|60
1760696350000|2025-10-17 10:19:10|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|0
1760696360000|2025-10-17 10:19:20|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|3
1760696370000|2025-10-17 10:19:30|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|3
1760696380000|2025-10-17 10:19:40|23.62|23.46|23.62|23.46|23.62|23.46|23.61|23.45|0
1760696410000|2025-10-17 10:20:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|8
1760696420000|2025-10-17 10:20:20|23.66|23.5|23.64|23.48|23.66|23.5|23.61|23.45|11
1760696430000|2025-10-17 10:20:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1760696450000|2025-10-17 10:20:50|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|3
1760696460000|2025-10-17 10:21:00|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|2
1760696470000|2025-10-17 10:21:10|23.66|23.5|23.62|23.46|23.66|23.5|23.62|23.46|1
1760696480000|2025-10-17 10:21:20|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|1
1760696490000|2025-10-17 10:21:30|23.64|23.48|23.66|23.5|23.66|23.5|23.64|23.48|1
1760696500000|2025-10-17 10:21:40|||||||||6
1760696520000|2025-10-17 10:22:00|||||||||1
1760696530000|2025-10-17 10:22:10|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|33
1760696540000|2025-10-17 10:22:20|23.69|23.53|23.69|23.53|23.69|23.53|23.67|23.51|3
1760696550000|2025-10-17 10:22:30|23.67|23.51|23.66|23.5|23.69|23.53|23.66|23.5|2
1760696560000|2025-10-17 10:22:40|||||||||1
1760696570000|2025-10-17 10:22:50|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|9
1760696580000|2025-10-17 10:23:00|||||||||1
1760696590000|2025-10-17 10:23:10|||||||||3
1760696600000|2025-10-17 10:23:20|||||||||1
1760696620000|2025-10-17 10:23:40|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|1
1760696630000|2025-10-17 10:23:50|||||||||1
1760696640000|2025-10-17 10:24:00|||||||||5
1760696650000|2025-10-17 10:24:10|||||||||3
1760696660000|2025-10-17 10:24:20|||||||||2
1760696670000|2025-10-17 10:24:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|1
1760696690000|2025-10-17 10:24:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1760696710000|2025-10-17 10:25:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|3
1760696720000|2025-10-17 10:25:20|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|12
1760696750000|2025-10-17 10:25:50|23.73|23.57|23.72|23.56|23.75|23.59|23.7|23.54|4
1760696760000|2025-10-17 10:26:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|0
1760696770000|2025-10-17 10:26:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|6
1760696780000|2025-10-17 10:26:20|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|1
1760696790000|2025-10-17 10:26:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|5
1760696800000|2025-10-17 10:26:40|23.59|23.43|23.69|23.53|23.69|23.53|23.59|23.43|8
1760696810000|2025-10-17 10:26:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1760696830000|2025-10-17 10:27:10|23.69|23.53|23.6|23.44|23.69|23.53|23.59|23.43|101
1760696850000|2025-10-17 10:27:30|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|15
1760696860000|2025-10-17 10:27:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|9
1760696870000|2025-10-17 10:27:50|23.54|23.38|23.44|23.28|23.54|23.38|23.44|23.28|16
1760696880000|2025-10-17 10:28:00|||||||||1
1760696890000|2025-10-17 10:28:10|23.45|23.29|23.49|23.33|23.5|23.34|23.45|23.29|14
1760696900000|2025-10-17 10:28:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1760696910000|2025-10-17 10:28:30|23.5|23.34|23.55|23.39|23.55|23.39|23.49|23.33|14
1760696920000|2025-10-17 10:28:40|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|1
1760696930000|2025-10-17 10:28:50|||||||||1
1760696940000|2025-10-17 10:29:00|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|0
1760696950000|2025-10-17 10:29:10|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|6
1760696960000|2025-10-17 10:29:20|||||||||2
1760696970000|2025-10-17 10:29:30|||||||||4
1760696980000|2025-10-17 10:29:40|23.58|23.42|23.58|23.42|23.6|23.44|23.57|23.41|1
1760696990000|2025-10-17 10:29:50|23.6|23.44|23.6|23.44|23.6|23.44|23.58|23.42|2
1760697000000|2025-10-17 10:30:00|23.55|23.39|23.49|23.33|23.55|23.39|23.49|23.33|9
1760697010000|2025-10-17 10:30:10|23.5|23.34|23.55|23.39|23.55|23.39|23.49|23.33|5
1760697020000|2025-10-17 10:30:20|23.57|23.41|23.55|23.39|23.6|23.44|23.55|23.39|3
1760697030000|2025-10-17 10:30:30|23.57|23.41|23.57|23.41|23.57|23.41|23.55|23.39|0
1760697040000|2025-10-17 10:30:40|23.55|23.39|23.54|23.38|23.55|23.39|23.5|23.34|6
1760697050000|2025-10-17 10:30:50|23.52|23.36|23.49|23.33|23.52|23.36|23.44|23.28|5
1760697060000|2025-10-17 10:31:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|4
1760697070000|2025-10-17 10:31:10|23.46|23.3|23.44|23.28|23.49|23.33|23.44|23.28|3
1760697080000|2025-10-17 10:31:20|23.43|23.27|23.38|23.22|23.44|23.28|23.38|23.22|3
1760697090000|2025-10-17 10:31:30|23.36|23.2|23.38|23.22|23.38|23.22|23.33|23.17|1
1760697100000|2025-10-17 10:31:40|23.39|23.23|23.41|23.25|23.43|23.27|23.38|23.22|6
1760697110000|2025-10-17 10:31:50|23.43|23.27|23.44|23.28|23.44|23.28|23.41|23.25|0
1760697120000|2025-10-17 10:32:00|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|5
1760697130000|2025-10-17 10:32:10|23.46|23.3|23.44|23.28|23.46|23.3|23.44|23.28|4
1760697140000|2025-10-17 10:32:20|23.49|23.33|23.49|23.33|23.49|23.33|23.46|23.3|1
1760697150000|2025-10-17 10:32:30|||||||||2
1760697170000|2025-10-17 10:32:50|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|26
1760697180000|2025-10-17 10:33:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|0
1760697190000|2025-10-17 10:33:10|||||||||2
1760697200000|2025-10-17 10:33:20|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|1
1760697210000|2025-10-17 10:33:30|23.5|23.34|23.49|23.33|23.5|23.34|23.47|23.31|3
1760697220000|2025-10-17 10:33:40|23.47|23.31|23.5|23.34|23.5|23.34|23.44|23.28|2
1760697230000|2025-10-17 10:33:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|0
1760697240000|2025-10-17 10:34:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|0
1760697250000|2025-10-17 10:34:10|23.5|23.34|23.52|23.36|23.55|23.39|23.49|23.33|1
1760697260000|2025-10-17 10:34:20|23.55|23.39|23.49|23.33|23.55|23.39|23.49|23.33|2
1760697280000|2025-10-17 10:34:40|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|13
1760697290000|2025-10-17 10:34:50|||||||||2
1760697300000|2025-10-17 10:35:00|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|18
1760697310000|2025-10-17 10:35:10|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|38
1760697320000|2025-10-17 10:35:20|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|30
1760697330000|2025-10-17 10:35:30|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|10
1760697340000|2025-10-17 10:35:40|||||||||9
1760697350000|2025-10-17 10:35:50|23.31|23.15|23.33|23.17|23.34|23.18|23.31|23.15|3
1760697360000|2025-10-17 10:36:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|5
1760697370000|2025-10-17 10:36:10|23.34|23.18|23.34|23.18|23.38|23.22|23.34|23.18|4
1760697380000|2025-10-17 10:36:20|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|1
1760697390000|2025-10-17 10:36:30|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|3
1760697400000|2025-10-17 10:36:40|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|37
1760697410000|2025-10-17 10:36:50|23.36|23.2|23.29|23.13|23.36|23.2|23.29|23.13|23
1760697420000|2025-10-17 10:37:00|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|5
1760697430000|2025-10-17 10:37:10|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|9
1760697440000|2025-10-17 10:37:20|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|1
1760697450000|2025-10-17 10:37:30|23.33|23.17|23.29|23.13|23.34|23.18|23.28|23.12|4
1760697460000|2025-10-17 10:37:40|23.31|23.15|23.29|23.13|23.31|23.15|23.28|23.12|0
1760697470000|2025-10-17 10:37:50|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|2
1760697500000|2025-10-17 10:38:20|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|4
1760697510000|2025-10-17 10:38:30|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1760697520000|2025-10-17 10:38:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|5
1760697540000|2025-10-17 10:39:00|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|6
1760697550000|2025-10-17 10:39:10|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|0
1760697560000|2025-10-17 10:39:20|||||||||3
1760697570000|2025-10-17 10:39:30|||||||||3
1760697580000|2025-10-17 10:39:40|||||||||1
1760697590000|2025-10-17 10:39:50|23.25|23.09|23.25|23.09|23.28|23.12|23.25|23.09|5
1760697600000|2025-10-17 10:40:00|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|3
1760697610000|2025-10-17 10:40:10|23.28|23.12|23.23|23.07|23.28|23.12|23.22|23.06|42
1760697620000|2025-10-17 10:40:20|||||||||5
1760697630000|2025-10-17 10:40:30|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|0
1760697640000|2025-10-17 10:40:40|23.25|23.09|23.23|23.07|23.27|23.11|23.23|23.07|11
1760697650000|2025-10-17 10:40:50|23.28|23.12|23.25|23.09|23.28|23.12|23.23|23.07|0
1760697660000|2025-10-17 10:41:00|23.28|23.12|23.28|23.12|23.28|23.12|23.25|23.09|1
1760697670000|2025-10-17 10:41:10|||||||||2
1760697680000|2025-10-17 10:41:20|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|2
1760697690000|2025-10-17 10:41:30|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|0
1760697700000|2025-10-17 10:41:40|||||||||13
1760697710000|2025-10-17 10:41:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|2
1760697720000|2025-10-17 10:42:00|23.24|23.08|23.28|23.12|23.28|23.12|23.24|23.08|4
1760697730000|2025-10-17 10:42:10|||||||||4
1760697750000|2025-10-17 10:42:30|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|5
1760697760000|2025-10-17 10:42:40|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|2
1760697770000|2025-10-17 10:42:50|23.31|23.15|23.27|23.11|23.31|23.15|23.27|23.11|6
1760697780000|2025-10-17 10:43:00|23.23|23.07|23.27|23.11|23.28|23.12|23.23|23.07|32
1760697790000|2025-10-17 10:43:10|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|4
1760697800000|2025-10-17 10:43:20|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|5
1760697810000|2025-10-17 10:43:30|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|0
1760697820000|2025-10-17 10:43:40|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|0
1760697830000|2025-10-17 10:43:50|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|5
1760697840000|2025-10-17 10:44:00|23.25|23.09|23.27|23.11|23.27|23.11|23.22|23.06|10
1760697850000|2025-10-17 10:44:10|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|1
1760697860000|2025-10-17 10:44:20|23.25|23.09|23.22|23.06|23.27|23.11|23.22|23.06|4
1760697880000|2025-10-17 10:44:40|23.23|23.07|23.27|23.11|23.27|23.11|23.23|23.07|0
1760697890000|2025-10-17 10:44:50|||||||||3
1760697900000|2025-10-17 10:45:00|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|0
1760697910000|2025-10-17 10:45:10|||||||||3
1760697920000|2025-10-17 10:45:20|||||||||1
1760697930000|2025-10-17 10:45:30|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|5
1760697940000|2025-10-17 10:45:40|23.21|23.05|23.21|23.05|23.21|23.05|23.17|23.01|22
1760697950000|2025-10-17 10:45:50|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|0
1760697960000|2025-10-17 10:46:00|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|2
1760697970000|2025-10-17 10:46:10|||||||||1
1760697980000|2025-10-17 10:46:20|23.27|23.11|23.24|23.08|23.27|23.11|23.22|23.06|16
1760697990000|2025-10-17 10:46:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|2
1760698000000|2025-10-17 10:46:40|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|5
1760698010000|2025-10-17 10:46:50|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|10
1760698020000|2025-10-17 10:47:00|23.19|23.03|23.19|23.03|23.22|23.06|23.19|23.03|3
1760698030000|2025-10-17 10:47:10|23.22|23.06|23.22|23.06|23.22|23.06|23.19|23.03|1
1760698050000|2025-10-17 10:47:30|||||||||3
1760698060000|2025-10-17 10:47:40|23.19|23.03|23.22|23.06|23.22|23.06|23.19|23.03|1
1760698070000|2025-10-17 10:47:50|||||||||3
1760698090000|2025-10-17 10:48:10|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|2
1760698100000|2025-10-17 10:48:20|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|2
1760698110000|2025-10-17 10:48:30|||||||||3
1760698120000|2025-10-17 10:48:40|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|16
1760698130000|2025-10-17 10:48:50|23.27|23.11|23.22|23.06|23.27|23.11|23.22|23.06|8
1760698140000|2025-10-17 10:49:00|23.24|23.08|23.24|23.08|23.24|23.08|23.22|23.06|0
1760698150000|2025-10-17 10:49:10|23.27|23.11|23.24|23.08|23.27|23.11|23.24|23.08|3
1760698160000|2025-10-17 10:49:20|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|1
1760698170000|2025-10-17 10:49:30|||||||||1
1760698180000|2025-10-17 10:49:40|||||||||18
1760698190000|2025-10-17 10:49:50|||||||||7
1760698200000|2025-10-17 10:50:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|4
1760698210000|2025-10-17 10:50:10|||||||||3
1760698220000|2025-10-17 10:50:20|23.33|23.17|23.33|23.17|23.33|23.17|23.32|23.16|3
1760698240000|2025-10-17 10:50:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|10
1760698250000|2025-10-17 10:50:50|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|7
1760698260000|2025-10-17 10:51:00|23.35|23.19|23.37|23.21|23.37|23.21|23.32|23.16|2
1760698270000|2025-10-17 10:51:10|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|2
1760698280000|2025-10-17 10:51:20|||||||||3
1760698290000|2025-10-17 10:51:30|||||||||1
1760698310000|2025-10-17 10:51:50|||||||||2
1760698320000|2025-10-17 10:52:00|||||||||3
1760698330000|2025-10-17 10:52:10|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|12
1760698340000|2025-10-17 10:52:20|23.32|23.16|23.32|23.16|23.35|23.19|23.32|23.16|7
1760698350000|2025-10-17 10:52:30|23.33|23.17|23.33|23.17|23.33|23.17|23.32|23.16|1
1760698360000|2025-10-17 10:52:40|23.32|23.16|23.32|23.16|23.33|23.17|23.32|23.16|2
1760698370000|2025-10-17 10:52:50|||||||||4
1760698380000|2025-10-17 10:53:00|||||||||5
1760698410000|2025-10-17 10:53:30|||||||||4
1760698420000|2025-10-17 10:53:40|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|5
1760698430000|2025-10-17 10:53:50|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|4
1760698440000|2025-10-17 10:54:00|23.24|23.08|23.26|23.1|23.26|23.1|23.21|23.05|34
1760698450000|2025-10-17 10:54:10|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|8
1760698460000|2025-10-17 10:54:20|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|9
1760698470000|2025-10-17 10:54:30|||||||||13
1760698480000|2025-10-17 10:54:40|23.16|23|23.16|23|23.16|23|23.15|22.99|22
1760698490000|2025-10-17 10:54:50|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|38
1760698500000|2025-10-17 10:55:00|23.2|23.04|23.16|23|23.2|23.04|23.16|23|5
1760698510000|2025-10-17 10:55:10|23.15|22.99|23.16|23|23.16|23|23.15|22.99|8
1760698520000|2025-10-17 10:55:20|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|1
1760698530000|2025-10-17 10:55:30|23.21|23.05|23.16|23|23.21|23.05|23.15|22.99|5
1760698540000|2025-10-17 10:55:40|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|31
1760698550000|2025-10-17 10:55:50|||||||||3
1760698560000|2025-10-17 10:56:00|23.11|22.95|23.13|22.97|23.15|22.99|23.11|22.95|28
1760698570000|2025-10-17 10:56:10|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|5
1760698580000|2025-10-17 10:56:20|23.15|22.99|23.13|22.97|23.15|22.99|23.1|22.94|10
1760698590000|2025-10-17 10:56:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|3
1760698600000|2025-10-17 10:56:40|||||||||1
1760698610000|2025-10-17 10:56:50|||||||||1
1760698620000|2025-10-17 10:57:00|||||||||2
1760698630000|2025-10-17 10:57:10|||||||||3
1760698640000|2025-10-17 10:57:20|||||||||3
1760698660000|2025-10-17 10:57:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|5
1760698670000|2025-10-17 10:57:50|23.07|22.91|23.05|22.89|23.1|22.94|23.05|22.89|7
1760698680000|2025-10-17 10:58:00|||||||||4
1760698690000|2025-10-17 10:58:10|23.07|22.91|23.07|22.91|23.1|22.94|23.05|22.89|1
1760698700000|2025-10-17 10:58:20|23.1|22.94|23.1|22.94|23.1|22.94|23.07|22.91|8
1760698710000|2025-10-17 10:58:30|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|5
1760698720000|2025-10-17 10:58:40|23.07|22.91|23.05|22.89|23.1|22.94|23.05|22.89|3
1760698730000|2025-10-17 10:58:50|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|13
1760698740000|2025-10-17 10:59:00|23|22.84|23.02|22.86|23.04|22.88|23|22.84|49
1760698750000|2025-10-17 10:59:10|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|6
1760698760000|2025-10-17 10:59:20|23|22.84|23.05|22.89|23.05|22.89|22.99|22.83|17
1760698770000|2025-10-17 10:59:30|23.04|22.88|23.02|22.86|23.04|22.88|22.99|22.83|14
1760698780000|2025-10-17 10:59:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|7
1760698790000|2025-10-17 10:59:50|||||||||7
1760698800000|2025-10-17 11:00:00|||||||||9
1760698810000|2025-10-17 11:00:10|23.04|22.88|23.04|22.88|23.05|22.89|22.99|22.83|46
1760698820000|2025-10-17 11:00:20|||||||||4
1760698830000|2025-10-17 11:00:30|23|22.84|22.99|22.83|23|22.84|22.99|22.83|36
1760698840000|2025-10-17 11:00:40|||||||||2
1760698850000|2025-10-17 11:00:50|||||||||26
1760698860000|2025-10-17 11:01:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|8
1760698870000|2025-10-17 11:01:10|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|4
1760698880000|2025-10-17 11:01:20|23.04|22.88|23.04|22.88|23.09|22.93|23.04|22.88|34
1760698890000|2025-10-17 11:01:30|||||||||23
1760698900000|2025-10-17 11:01:40|23.01|22.85|22.99|22.83|23.04|22.88|22.99|22.83|14
1760698910000|2025-10-17 11:01:50|||||||||10
1760698920000|2025-10-17 11:02:00|22.98|22.82|22.99|22.83|22.99|22.83|22.98|22.82|5
1760698930000|2025-10-17 11:02:10|22.98|22.82|22.96|22.8|22.98|22.82|22.95|22.79|19
1760698940000|2025-10-17 11:02:20|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|12
1760698950000|2025-10-17 11:02:30|22.98|22.82|22.96|22.8|22.98|22.82|22.93|22.77|6
1760698960000|2025-10-17 11:02:40|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|1
1760698970000|2025-10-17 11:02:50|22.93|22.77|22.98|22.82|22.98|22.82|22.93|22.77|9
1760698980000|2025-10-17 11:03:00|||||||||4
1760699000000|2025-10-17 11:03:20|||||||||12
1760699010000|2025-10-17 11:03:30|||||||||4
1760699020000|2025-10-17 11:03:40|22.99|22.83|23.03|22.87|23.03|22.87|22.99|22.83|29
1760699030000|2025-10-17 11:03:50|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|6
1760699040000|2025-10-17 11:04:00|23.03|22.87|23.03|22.87|23.08|22.92|23.03|22.87|37
1760699050000|2025-10-17 11:04:10|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|2
1760699060000|2025-10-17 11:04:20|23.09|22.93|23.08|22.92|23.09|22.93|23.08|22.92|3
1760699070000|2025-10-17 11:04:30|23.09|22.93|23.09|22.93|23.09|22.93|23.08|22.92|0
1760699080000|2025-10-17 11:04:40|23.08|22.92|23.11|22.95|23.14|22.98|23.08|22.92|5
1760699090000|2025-10-17 11:04:50|23.13|22.97|23.11|22.95|23.14|22.98|23.11|22.95|7
1760699100000|2025-10-17 11:05:00|23.14|22.98|23.14|22.98|23.14|22.98|23.11|22.95|3
1760699110000|2025-10-17 11:05:10|23.11|22.95|23.11|22.95|23.11|22.95|23.09|22.93|2
1760699120000|2025-10-17 11:05:20|23.09|22.93|23.09|22.93|23.11|22.95|23.09|22.93|5
1760699130000|2025-10-17 11:05:30|23.13|22.97|23.13|22.97|23.13|22.97|23.09|22.93|10
1760699140000|2025-10-17 11:05:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|8
1760699150000|2025-10-17 11:05:50|23.16|23|23.14|22.98|23.16|23|23.14|22.98|4
1760699160000|2025-10-17 11:06:00|23.16|23|23.14|22.98|23.16|23|23.14|22.98|43
1760699170000|2025-10-17 11:06:10|||||||||3
1760699180000|2025-10-17 11:06:20|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|11
1760699190000|2025-10-17 11:06:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|4
1760699200000|2025-10-17 11:06:40|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|21
1760699220000|2025-10-17 11:07:00|||||||||3
1760699230000|2025-10-17 11:07:10|||||||||3
1760699240000|2025-10-17 11:07:20|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|34
1760699250000|2025-10-17 11:07:30|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|6
1760699260000|2025-10-17 11:07:40|23.04|22.88|23.03|22.87|23.04|22.88|23.03|22.87|1
1760699270000|2025-10-17 11:07:50|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|5
1760699280000|2025-10-17 11:08:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|4
1760699290000|2025-10-17 11:08:10|23.06|22.9|23.04|22.88|23.08|22.92|23.04|22.88|9
1760699300000|2025-10-17 11:08:20|||||||||16
1760699310000|2025-10-17 11:08:30|||||||||4
1760699320000|2025-10-17 11:08:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|25
1760699330000|2025-10-17 11:08:50|||||||||12
1760699340000|2025-10-17 11:09:00|23.06|22.9|23.03|22.87|23.08|22.92|23.03|22.87|13
1760699350000|2025-10-17 11:09:10|23.01|22.85|22.83|22.67|23.01|22.85|22.81|22.65|122
1760699360000|2025-10-17 11:09:20|22.85|22.69|22.7|22.54|22.85|22.69|22.7|22.54|52
1760699370000|2025-10-17 11:09:30|22.71|22.55|22.7|22.54|22.76|22.6|22.7|22.54|32
1760699380000|2025-10-17 11:09:40|22.71|22.55|22.66|22.5|22.71|22.55|22.65|22.49|13
1760699390000|2025-10-17 11:09:50|22.68|22.52|22.71|22.55|22.72|22.56|22.65|22.49|67
1760699400000|2025-10-17 11:10:00|22.72|22.56|22.77|22.61|22.82|22.66|22.71|22.55|63
1760699410000|2025-10-17 11:10:10|22.8|22.64|22.72|22.56|22.8|22.64|22.69|22.53|32
1760699420000|2025-10-17 11:10:20|22.71|22.55|22.72|22.56|22.72|22.56|22.67|22.51|22
1760699430000|2025-10-17 11:10:30|22.71|22.55|22.76|22.6|22.77|22.61|22.69|22.53|11
1760699440000|2025-10-17 11:10:40|22.77|22.61|22.77|22.61|22.77|22.61|22.72|22.56|18
1760699450000|2025-10-17 11:10:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|10
1760699460000|2025-10-17 11:11:00|22.77|22.61|22.69|22.53|22.77|22.61|22.67|22.51|65
1760699470000|2025-10-17 11:11:10|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|6
1760699480000|2025-10-17 11:11:20|22.74|22.58|22.77|22.61|22.82|22.66|22.74|22.58|20
1760699490000|2025-10-17 11:11:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|11
1760699500000|2025-10-17 11:11:40|||||||||7
1760699510000|2025-10-17 11:11:50|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|12
1760699520000|2025-10-17 11:12:00|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|10
1760699530000|2025-10-17 11:12:10|22.68|22.52|22.66|22.5|22.68|22.52|22.61|22.45|36
1760699540000|2025-10-17 11:12:20|22.63|22.47|22.6|22.44|22.65|22.49|22.57|22.41|18
1760699550000|2025-10-17 11:12:30|22.61|22.45|22.55|22.39|22.63|22.47|22.55|22.39|11
1760699560000|2025-10-17 11:12:40|22.6|22.44|22.66|22.5|22.66|22.5|22.6|22.44|24
1760699570000|2025-10-17 11:12:50|22.63|22.47|22.63|22.47|22.63|22.47|22.61|22.45|13
1760699580000|2025-10-17 11:13:00|22.65|22.49|22.66|22.5|22.66|22.5|22.61|22.45|7
1760699590000|2025-10-17 11:13:10|22.63|22.47|22.55|22.39|22.63|22.47|22.5|22.34|67
1760699600000|2025-10-17 11:13:20|22.54|22.38|22.54|22.38|22.6|22.44|22.52|22.36|67
1760699610000|2025-10-17 11:13:30|22.55|22.39|22.4|22.24|22.55|22.39|22.35|22.19|124
1760699620000|2025-10-17 11:13:40|22.45|22.29|22.32|22.16|22.45|22.29|22.32|22.16|36
1760699630000|2025-10-17 11:13:50|22.35|22.19|22.29|22.13|22.35|22.19|22.29|22.13|45
1760699640000|2025-10-17 11:14:00|22.32|22.16|22.32|22.16|22.4|22.24|22.3|22.14|60
1760699650000|2025-10-17 11:14:10|22.33|22.17|22.35|22.19|22.38|22.22|22.3|22.14|22
1760699660000|2025-10-17 11:14:20|22.33|22.17|22.35|22.19|22.35|22.19|22.32|22.16|3
1760699670000|2025-10-17 11:14:30|22.34|22.18|22.35|22.19|22.35|22.19|22.32|22.16|8
1760699680000|2025-10-17 11:14:40|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|14
1760699690000|2025-10-17 11:14:50|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|22
1760699700000|2025-10-17 11:15:00|22.36|22.2|22.36|22.2|22.41|22.25|22.31|22.15|30
1760699710000|2025-10-17 11:15:10|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|33
1760699720000|2025-10-17 11:15:20|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|35
1760699730000|2025-10-17 11:15:30|22.3|22.14|22.3|22.14|22.33|22.17|22.29|22.13|10
1760699740000|2025-10-17 11:15:40|22.35|22.19|22.35|22.19|22.4|22.24|22.35|22.19|13
1760699750000|2025-10-17 11:15:50|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|8
1760699760000|2025-10-17 11:16:00|22.36|22.2|22.38|22.22|22.41|22.25|22.36|22.2|37
1760699770000|2025-10-17 11:16:10|22.35|22.19|22.36|22.2|22.4|22.24|22.35|22.19|6
1760699780000|2025-10-17 11:16:20|22.38|22.22|22.35|22.19|22.41|22.25|22.35|22.19|7
1760699790000|2025-10-17 11:16:30|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|6
1760699800000|2025-10-17 11:16:40|22.36|22.2|22.38|22.22|22.4|22.24|22.36|22.2|8
1760699810000|2025-10-17 11:16:50|22.4|22.24|22.4|22.24|22.4|22.24|22.35|22.19|8
1760699820000|2025-10-17 11:17:00|22.38|22.22|22.4|22.24|22.4|22.24|22.37|22.21|8
1760699830000|2025-10-17 11:17:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|4
1760699840000|2025-10-17 11:17:20|22.4|22.24|22.34|22.18|22.4|22.24|22.34|22.18|11
1760699850000|2025-10-17 11:17:30|22.39|22.23|22.39|22.23|22.39|22.23|22.37|22.21|12
1760699860000|2025-10-17 11:17:40|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|12
1760699870000|2025-10-17 11:17:50|22.43|22.27|22.5|22.34|22.5|22.34|22.43|22.27|12
1760699880000|2025-10-17 11:18:00|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|14
1760699890000|2025-10-17 11:18:10|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|18
1760699900000|2025-10-17 11:18:20|22.41|22.25|22.39|22.23|22.44|22.28|22.39|22.23|8
1760699910000|2025-10-17 11:18:30|22.41|22.25|22.43|22.27|22.43|22.27|22.39|22.23|2
1760699920000|2025-10-17 11:18:40|||||||||8
1760699930000|2025-10-17 11:18:50|22.41|22.25|22.41|22.25|22.41|22.25|22.39|22.23|12
1760699940000|2025-10-17 11:19:00|22.39|22.23|22.43|22.27|22.43|22.27|22.39|22.23|4
1760699950000|2025-10-17 11:19:10|22.41|22.25|22.43|22.27|22.44|22.28|22.41|22.25|10
1760699960000|2025-10-17 11:19:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|9
1760699970000|2025-10-17 11:19:30|22.43|22.27|22.47|22.31|22.49|22.33|22.41|22.25|17
1760699980000|2025-10-17 11:19:40|22.44|22.28|22.44|22.28|22.44|22.28|22.43|22.27|9
1760699990000|2025-10-17 11:19:50|22.43|22.27|22.34|22.18|22.44|22.28|22.34|22.18|19
1760700000000|2025-10-17 11:20:00|22.39|22.23|22.39|22.23|22.39|22.23|22.34|22.18|31
1760700010000|2025-10-17 11:20:10|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|3
1760700020000|2025-10-17 11:20:20|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|12
1760700030000|2025-10-17 11:20:30|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|16
1760700040000|2025-10-17 11:20:40|22.34|22.18|22.37|22.21|22.39|22.23|22.34|22.18|7
1760700050000|2025-10-17 11:20:50|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|3
1760700060000|2025-10-17 11:21:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|11
1760700070000|2025-10-17 11:21:10|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|3
1760700080000|2025-10-17 11:21:20|22.4|22.24|22.42|22.26|22.44|22.28|22.4|22.24|10
1760700090000|2025-10-17 11:21:30|22.44|22.28|22.44|22.28|22.45|22.29|22.42|22.26|2
1760700100000|2025-10-17 11:21:40|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|1
1760700110000|2025-10-17 11:21:50|22.47|22.31|22.47|22.31|22.49|22.33|22.44|22.28|17
1760700120000|2025-10-17 11:22:00|22.44|22.28|22.44|22.28|22.47|22.31|22.44|22.28|5
1760700130000|2025-10-17 11:22:10|22.46|22.3|22.43|22.27|22.46|22.3|22.43|22.27|8
1760700140000|2025-10-17 11:22:20|22.44|22.28|22.43|22.27|22.44|22.28|22.43|22.27|0
1760700150000|2025-10-17 11:22:30|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|33
1760700160000|2025-10-17 11:22:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|4
1760700170000|2025-10-17 11:22:50|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|19
1760700190000|2025-10-17 11:23:10|||||||||3
1760700200000|2025-10-17 11:23:20|22.44|22.28|22.48|22.32|22.48|22.32|22.44|22.28|2
1760700210000|2025-10-17 11:23:30|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|4
1760700220000|2025-10-17 11:23:40|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|21
1760700230000|2025-10-17 11:23:50|||||||||4
1760700240000|2025-10-17 11:24:00|||||||||9
1760700250000|2025-10-17 11:24:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|7
1760700260000|2025-10-17 11:24:20|22.46|22.3|22.46|22.3|22.46|22.3|22.43|22.27|10
1760700270000|2025-10-17 11:24:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1760700280000|2025-10-17 11:24:40|||||||||5
1760700290000|2025-10-17 11:24:50|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|21
1760700300000|2025-10-17 11:25:00|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|6
1760700310000|2025-10-17 11:25:10|||||||||7
1760700320000|2025-10-17 11:25:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|3
1760700330000|2025-10-17 11:25:30|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|3
1760700340000|2025-10-17 11:25:40|22.35|22.19|22.33|22.17|22.36|22.2|22.33|22.17|11
1760700350000|2025-10-17 11:25:50|||||||||4
1760700360000|2025-10-17 11:26:00|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|6
1760700370000|2025-10-17 11:26:10|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|10
1760700380000|2025-10-17 11:26:20|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|5
1760700390000|2025-10-17 11:26:30|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|8
1760700400000|2025-10-17 11:26:40|||||||||1
1760700410000|2025-10-17 11:26:50|22.41|22.25|22.41|22.25|22.43|22.27|22.41|22.25|2
1760700420000|2025-10-17 11:27:00|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|9
1760700430000|2025-10-17 11:27:10|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|1
1760700440000|2025-10-17 11:27:20|||||||||1
1760700450000|2025-10-17 11:27:30|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|11
1760700470000|2025-10-17 11:27:50|||||||||1
1760700480000|2025-10-17 11:28:00|||||||||11
1760700490000|2025-10-17 11:28:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|3
1760700500000|2025-10-17 11:28:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|10
1760700510000|2025-10-17 11:28:30|||||||||1
1760700520000|2025-10-17 11:28:40|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|26
1760700530000|2025-10-17 11:28:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|4
1760700540000|2025-10-17 11:29:00|22.38|22.22|22.36|22.2|22.38|22.22|22.33|22.17|17
1760700550000|2025-10-17 11:29:10|22.38|22.22|22.36|22.2|22.38|22.22|22.35|22.19|5
1760700560000|2025-10-17 11:29:20|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|21
1760700580000|2025-10-17 11:29:40|22.35|22.19|22.38|22.22|22.38|22.22|22.33|22.17|8
1760700590000|2025-10-17 11:29:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|6
1760700600000|2025-10-17 11:30:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|31
1760700610000|2025-10-17 11:30:10|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|14
1760700620000|2025-10-17 11:30:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1760700630000|2025-10-17 11:30:30|22.36|22.2|22.41|22.25|22.41|22.25|22.33|22.17|52
1760700640000|2025-10-17 11:30:40|22.39|22.23|22.38|22.22|22.43|22.27|22.38|22.22|12
1760700650000|2025-10-17 11:30:50|22.35|22.19|22.33|22.17|22.36|22.2|22.33|22.17|13
1760700660000|2025-10-17 11:31:00|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|5
1760700680000|2025-10-17 11:31:20|22.41|22.25|22.38|22.22|22.43|22.27|22.38|22.22|3
1760700690000|2025-10-17 11:31:30|22.41|22.25|22.38|22.22|22.43|22.27|22.38|22.22|4
1760700700000|2025-10-17 11:31:40|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|1
1760700710000|2025-10-17 11:31:50|22.46|22.3|22.43|22.27|22.46|22.3|22.43|22.27|9
1760700720000|2025-10-17 11:32:00|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|10
1760700730000|2025-10-17 11:32:10|22.44|22.28|22.46|22.3|22.48|22.32|22.43|22.27|10
1760700740000|2025-10-17 11:32:20|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|9
1760700750000|2025-10-17 11:32:30|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|20
1760700760000|2025-10-17 11:32:40|||||||||5
1760700770000|2025-10-17 11:32:50|22.48|22.32|22.46|22.3|22.48|22.32|22.43|22.27|7
1760700780000|2025-10-17 11:33:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|9
1760700790000|2025-10-17 11:33:10|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|7
1760700800000|2025-10-17 11:33:20|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|6
1760700810000|2025-10-17 11:33:30|22.46|22.3|22.48|22.32|22.48|22.32|22.43|22.27|14
1760700820000|2025-10-17 11:33:40|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|16
1760700830000|2025-10-17 11:33:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|6
1760700840000|2025-10-17 11:34:00|22.47|22.31|22.45|22.29|22.48|22.32|22.43|22.27|12
1760700850000|2025-10-17 11:34:10|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|1
1760700860000|2025-10-17 11:34:20|||||||||5
1760700870000|2025-10-17 11:34:30|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|28
1760700880000|2025-10-17 11:34:40|22.46|22.3|22.48|22.32|22.48|22.32|22.43|22.27|6
1760700890000|2025-10-17 11:34:50|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|10
1760700900000|2025-10-17 11:35:00|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|5
1760700910000|2025-10-17 11:35:10|||||||||6
1760700920000|2025-10-17 11:35:20|||||||||1
1760700930000|2025-10-17 11:35:30|||||||||4
1760700940000|2025-10-17 11:35:40|||||||||5
1760700950000|2025-10-17 11:35:50|||||||||1
1760700960000|2025-10-17 11:36:00|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|11
1760700970000|2025-10-17 11:36:10|||||||||1
1760700980000|2025-10-17 11:36:20|||||||||16
1760700990000|2025-10-17 11:36:30|||||||||10
1760701000000|2025-10-17 11:36:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|16
1760701010000|2025-10-17 11:36:50|22.35|22.19|22.37|22.21|22.37|22.21|22.33|22.17|11
1760701020000|2025-10-17 11:37:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|6
1760701030000|2025-10-17 11:37:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1760701040000|2025-10-17 11:37:20|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|19
1760701060000|2025-10-17 11:37:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|39
1760701070000|2025-10-17 11:37:50|||||||||21
1760701080000|2025-10-17 11:38:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|12
1760701090000|2025-10-17 11:38:10|||||||||3
1760701100000|2025-10-17 11:38:20|||||||||2
1760701110000|2025-10-17 11:38:30|22.31|22.15|22.33|22.17|22.33|22.17|22.28|22.12|24
1760701120000|2025-10-17 11:38:40|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|2
1760701130000|2025-10-17 11:38:50|22.31|22.15|22.29|22.13|22.31|22.15|22.28|22.12|5
1760701140000|2025-10-17 11:39:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|51
1760701150000|2025-10-17 11:39:10|22.31|22.15|22.34|22.18|22.34|22.18|22.31|22.15|11
1760701160000|2025-10-17 11:39:20|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|8
1760701170000|2025-10-17 11:39:30|||||||||3
1760701180000|2025-10-17 11:39:40|22.33|22.17|22.33|22.17|22.33|22.17|22.29|22.13|7
1760701190000|2025-10-17 11:39:50|22.31|22.15|22.31|22.15|22.33|22.17|22.31|22.15|0
1760701200000|2025-10-17 11:40:00|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|2
1760701210000|2025-10-17 11:40:10|22.33|22.17|22.36|22.2|22.39|22.23|22.33|22.17|16
1760701220000|2025-10-17 11:40:20|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|2
1760701230000|2025-10-17 11:40:30|||||||||3
1760701240000|2025-10-17 11:40:40|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|0
1760701250000|2025-10-17 11:40:50|22.38|22.22|22.38|22.22|22.39|22.23|22.38|22.22|11
1760701260000|2025-10-17 11:41:00|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1760701270000|2025-10-17 11:41:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|1
1760701280000|2025-10-17 11:41:20|||||||||6
1760701290000|2025-10-17 11:41:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|11
1760701300000|2025-10-17 11:41:40|||||||||7
1760701310000|2025-10-17 11:41:50|||||||||5
1760701340000|2025-10-17 11:42:20|||||||||4
1760701360000|2025-10-17 11:42:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|24
1760701370000|2025-10-17 11:42:50|||||||||5
1760701390000|2025-10-17 11:43:10|||||||||1
1760701400000|2025-10-17 11:43:20|||||||||3
1760701410000|2025-10-17 11:43:30|||||||||5
1760701420000|2025-10-17 11:43:40|22.3|22.14|22.28|22.12|22.32|22.16|22.28|22.12|6
1760701430000|2025-10-17 11:43:50|||||||||3
1760701450000|2025-10-17 11:44:10|||||||||5
1760701460000|2025-10-17 11:44:20|||||||||4
1760701470000|2025-10-17 11:44:30|||||||||2
1760701480000|2025-10-17 11:44:40|22.32|22.16|22.33|22.17|22.33|22.17|22.3|22.14|5
1760701490000|2025-10-17 11:44:50|||||||||9
1760701500000|2025-10-17 11:45:00|||||||||2
1760701510000|2025-10-17 11:45:10|22.36|22.2|22.36|22.2|22.38|22.22|22.36|22.2|4
1760701520000|2025-10-17 11:45:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|6
1760701530000|2025-10-17 11:45:30|||||||||1
1760701540000|2025-10-17 11:45:40|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|7
1760701550000|2025-10-17 11:45:50|22.33|22.17|22.36|22.2|22.38|22.22|22.33|22.17|9
1760701560000|2025-10-17 11:46:00|22.33|22.17|22.36|22.2|22.36|22.2|22.33|22.17|4
1760701570000|2025-10-17 11:46:10|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1760701590000|2025-10-17 11:46:30|||||||||2
1760701600000|2025-10-17 11:46:40|||||||||5
1760701620000|2025-10-17 11:47:00|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|3
1760701650000|2025-10-17 11:47:30|||||||||7
1760701660000|2025-10-17 11:47:40|22.33|22.17|22.38|22.22|22.38|22.22|22.33|22.17|14
1760701670000|2025-10-17 11:47:50|22.36|22.2|22.33|22.17|22.36|22.2|22.33|22.17|7
1760701680000|2025-10-17 11:48:00|||||||||5
1760701690000|2025-10-17 11:48:10|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|24
1760701700000|2025-10-17 11:48:20|||||||||3
1760701720000|2025-10-17 11:48:40|||||||||5
1760701730000|2025-10-17 11:48:50|||||||||5
1760701750000|2025-10-17 11:49:10|||||||||3
1760701760000|2025-10-17 11:49:20|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|4
1760701770000|2025-10-17 11:49:30|22.36|22.2|22.36|22.2|22.38|22.22|22.33|22.17|10
1760701780000|2025-10-17 11:49:40|22.33|22.17|22.33|22.17|22.36|22.2|22.33|22.17|0
1760701790000|2025-10-17 11:49:50|22.36|22.2|22.33|22.17|22.36|22.2|22.33|22.17|4
1760701800000|2025-10-17 11:50:00|||||||||7
1760701820000|2025-10-17 11:50:20|22.36|22.2|22.33|22.17|22.38|22.22|22.33|22.17|22
1760701830000|2025-10-17 11:50:30|||||||||8
1760701840000|2025-10-17 11:50:40|||||||||6
1760701850000|2025-10-17 11:50:50|||||||||1
1760701860000|2025-10-17 11:51:00|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|7
1760701870000|2025-10-17 11:51:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|4
1760701880000|2025-10-17 11:51:20|||||||||3
1760701890000|2025-10-17 11:51:30|||||||||9
1760701900000|2025-10-17 11:51:40|||||||||4
1760701910000|2025-10-17 11:51:50|22.34|22.18|22.36|22.2|22.38|22.22|22.33|22.17|3
1760701920000|2025-10-17 11:52:00|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|23
1760701930000|2025-10-17 11:52:10|22.43|22.27|22.44|22.28|22.44|22.28|22.41|22.25|48
1760701940000|2025-10-17 11:52:20|||||||||1
1760701950000|2025-10-17 11:52:30|||||||||28
1760701960000|2025-10-17 11:52:40|||||||||1
1760701970000|2025-10-17 11:52:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|11
1760701980000|2025-10-17 11:53:00|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|0
1760701990000|2025-10-17 11:53:10|22.44|22.28|22.44|22.28|22.49|22.33|22.44|22.28|2
1760702000000|2025-10-17 11:53:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|11
1760702010000|2025-10-17 11:53:30|22.49|22.33|22.49|22.33|22.49|22.33|22.47|22.31|3
1760702020000|2025-10-17 11:53:40|22.47|22.31|22.44|22.28|22.49|22.33|22.44|22.28|2
1760702040000|2025-10-17 11:54:00|||||||||3
1760702050000|2025-10-17 11:54:10|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|96
1760702060000|2025-10-17 11:54:20|22.5|22.34|22.52|22.36|22.54|22.38|22.49|22.33|9
1760702070000|2025-10-17 11:54:30|22.54|22.38|22.47|22.31|22.54|22.38|22.47|22.31|8
1760702080000|2025-10-17 11:54:40|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|16
1760702090000|2025-10-17 11:54:50|22.48|22.32|22.44|22.28|22.49|22.33|22.44|22.28|25
1760702100000|2025-10-17 11:55:00|||||||||2
1760702110000|2025-10-17 11:55:10|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|38
1760702120000|2025-10-17 11:55:20|||||||||3
1760702130000|2025-10-17 11:55:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1760702140000|2025-10-17 11:55:40|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1760702160000|2025-10-17 11:56:00|||||||||1
1760702210000|2025-10-17 11:56:50|||||||||6
1760702240000|2025-10-17 11:57:20|||||||||1
1760702290000|2025-10-17 11:58:10|||||||||4
1760702300000|2025-10-17 11:58:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|21
1760702310000|2025-10-17 11:58:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1760702320000|2025-10-17 11:58:40|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|6
1760702330000|2025-10-17 11:58:50|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|0
1760702340000|2025-10-17 11:59:00|||||||||7
1760702350000|2025-10-17 11:59:10|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|1
1760702360000|2025-10-17 11:59:20|22.33|22.17|22.33|22.17|22.34|22.18|22.33|22.17|0
1760702370000|2025-10-17 11:59:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|0
1760702380000|2025-10-17 11:59:40|||||||||1
1760702390000|2025-10-17 11:59:50|||||||||4
1760702400000|2025-10-17 12:00:00|22.31|22.15|22.28|22.12|22.33|22.17|22.28|22.12|10
1760702410000|2025-10-17 12:00:10|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|0
1760702420000|2025-10-17 12:00:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|5
1760702430000|2025-10-17 12:00:30|||||||||2
1760702440000|2025-10-17 12:00:40|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|26
1760702450000|2025-10-17 12:00:50|22.34|22.18|22.33|22.17|22.36|22.2|22.33|22.17|18
1760702470000|2025-10-17 12:01:10|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|4
1760702480000|2025-10-17 12:01:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|35
1760702490000|2025-10-17 12:01:30|||||||||1
1760702500000|2025-10-17 12:01:40|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|2
1760702550000|2025-10-17 12:02:30|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|7
1760702560000|2025-10-17 12:02:40|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|7
1760702570000|2025-10-17 12:02:50|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|12
1760702580000|2025-10-17 12:03:00|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|9
1760702590000|2025-10-17 12:03:10|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|10
1760702600000|2025-10-17 12:03:20|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|16
1760702610000|2025-10-17 12:03:30|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|1
1760702620000|2025-10-17 12:03:40|||||||||2
1760702630000|2025-10-17 12:03:50|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|22
1760702640000|2025-10-17 12:04:00|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|2
1760702650000|2025-10-17 12:04:10|22.19|22.03|22.23|22.07|22.24|22.08|22.19|22.03|1
1760702660000|2025-10-17 12:04:20|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|11
1760702670000|2025-10-17 12:04:30|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|2
1760702680000|2025-10-17 12:04:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1760702690000|2025-10-17 12:04:50|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|2
1760702700000|2025-10-17 12:05:00|22.23|22.07|22.18|22.02|22.24|22.08|22.18|22.02|9
1760702710000|2025-10-17 12:05:10|22.16|22|22.16|22|22.16|22|22.16|22|60
1760702720000|2025-10-17 12:05:20|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|25
1760702730000|2025-10-17 12:05:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|5
1760702740000|2025-10-17 12:05:40|||||||||6
1760702760000|2025-10-17 12:06:00|22.08|21.92|22.08|21.92|22.11|21.95|22.08|21.92|177
1760702770000|2025-10-17 12:06:10|||||||||3
1760702780000|2025-10-17 12:06:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|4
1760702790000|2025-10-17 12:06:30|||||||||6
1760702800000|2025-10-17 12:06:40|||||||||3
1760702810000|2025-10-17 12:06:50|||||||||6
1760702820000|2025-10-17 12:07:00|||||||||9
1760702830000|2025-10-17 12:07:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|23
1760702840000|2025-10-17 12:07:20|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|20
1760702850000|2025-10-17 12:07:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|6
1760702860000|2025-10-17 12:07:40|21.98|21.82|21.97|21.81|22|21.84|21.97|21.81|8
1760702870000|2025-10-17 12:07:50|22|21.84|21.97|21.81|22|21.84|21.97|21.81|7
1760702880000|2025-10-17 12:08:00|22|21.84|22.02|21.86|22.02|21.86|22|21.84|30
1760702890000|2025-10-17 12:08:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|12
1760702900000|2025-10-17 12:08:20|22|21.84|21.97|21.81|22|21.84|21.97|21.81|11
1760702910000|2025-10-17 12:08:30|||||||||2
1760702920000|2025-10-17 12:08:40|||||||||1
1760702930000|2025-10-17 12:08:50|22|21.84|22|21.84|22|21.84|22|21.84|22
1760702940000|2025-10-17 12:09:00|22.02|21.86|22|21.84|22.02|21.86|21.97|21.81|31
1760702950000|2025-10-17 12:09:10|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|19
1760702960000|2025-10-17 12:09:20|21.99|21.83|21.97|21.81|22.02|21.86|21.97|21.81|17
1760702970000|2025-10-17 12:09:30|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|18
1760702990000|2025-10-17 12:09:50|||||||||1
1760703000000|2025-10-17 12:10:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|6
1760703010000|2025-10-17 12:10:10|||||||||1
1760703020000|2025-10-17 12:10:20|||||||||18
1760703030000|2025-10-17 12:10:30|||||||||3
1760703040000|2025-10-17 12:10:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|11
1760703050000|2025-10-17 12:10:50|||||||||2
1760703060000|2025-10-17 12:11:00|22.05|21.89|22.02|21.86|22.05|21.89|22.02|21.86|8
1760703070000|2025-10-17 12:11:10|22.05|21.89|22.05|21.89|22.07|21.91|22.02|21.86|10
1760703080000|2025-10-17 12:11:20|22.02|21.86|22.02|21.86|22.05|21.89|22.02|21.86|6
1760703120000|2025-10-17 12:12:00|||||||||10
1760703150000|2025-10-17 12:12:30|22.07|21.91|22.02|21.86|22.08|21.92|22.02|21.86|13
1760703160000|2025-10-17 12:12:40|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|0
1760703170000|2025-10-17 12:12:50|22.02|21.86|22.08|21.92|22.08|21.92|22.02|21.86|5
1760703180000|2025-10-17 12:13:00|22.12|21.96|22.07|21.91|22.13|21.97|22.07|21.91|50
1760703190000|2025-10-17 12:13:10|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|19
1760703200000|2025-10-17 12:13:20|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|1
1760703210000|2025-10-17 12:13:30|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|14
1760703220000|2025-10-17 12:13:40|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|19
1760703230000|2025-10-17 12:13:50|||||||||8
1760703240000|2025-10-17 12:14:00|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|16
1760703250000|2025-10-17 12:14:10|||||||||16
1760703260000|2025-10-17 12:14:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|52
1760703270000|2025-10-17 12:14:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|84
1760703280000|2025-10-17 12:14:40|||||||||29
1760703290000|2025-10-17 12:14:50|||||||||3
1760703300000|2025-10-17 12:15:00|||||||||2
1760703310000|2025-10-17 12:15:10|||||||||4
1760703320000|2025-10-17 12:15:20|||||||||8
1760703330000|2025-10-17 12:15:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|5
1760703340000|2025-10-17 12:15:40|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|3
1760703350000|2025-10-17 12:15:50|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|14
1760703360000|2025-10-17 12:16:00|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|28
1760703370000|2025-10-17 12:16:10|22.1|21.94|22.1|21.94|22.12|21.96|22.07|21.91|8
1760703380000|2025-10-17 12:16:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|7
1760703400000|2025-10-17 12:16:40|22.04|21.88|22.06|21.9|22.07|21.91|22.02|21.86|7
1760703410000|2025-10-17 12:16:50|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|1
1760703450000|2025-10-17 12:17:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1760703460000|2025-10-17 12:17:40|||||||||1
1760703470000|2025-10-17 12:17:50|||||||||3
1760703480000|2025-10-17 12:18:00|||||||||6
1760703490000|2025-10-17 12:18:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1760703500000|2025-10-17 12:18:20|||||||||1
1760703510000|2025-10-17 12:18:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1760703520000|2025-10-17 12:18:40|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|10
1760703530000|2025-10-17 12:18:50|22.09|21.93|22.07|21.91|22.1|21.94|22.07|21.91|16
1760703540000|2025-10-17 12:19:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|39
1760703550000|2025-10-17 12:19:10|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|11
1760703560000|2025-10-17 12:19:20|||||||||2
1760703570000|2025-10-17 12:19:30|||||||||5
1760703580000|2025-10-17 12:19:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|8
1760703590000|2025-10-17 12:19:50|||||||||2
1760703600000|2025-10-17 12:20:00|||||||||6
1760703610000|2025-10-17 12:20:10|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|5
1760703620000|2025-10-17 12:20:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|17
1760703630000|2025-10-17 12:20:30|||||||||1
1760703650000|2025-10-17 12:20:50|||||||||3
1760703660000|2025-10-17 12:21:00|||||||||3
1760703670000|2025-10-17 12:21:10|||||||||8
1760703680000|2025-10-17 12:21:20|||||||||2
1760703690000|2025-10-17 12:21:30|||||||||1
1760703710000|2025-10-17 12:21:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1760703720000|2025-10-17 12:22:00|||||||||10
1760703730000|2025-10-17 12:22:10|||||||||4
1760703740000|2025-10-17 12:22:20|||||||||25
1760703750000|2025-10-17 12:22:30|||||||||6
1760703760000|2025-10-17 12:22:40|||||||||1
1760703770000|2025-10-17 12:22:50|||||||||1
1760703790000|2025-10-17 12:23:10|||||||||11
1760703830000|2025-10-17 12:23:50|||||||||8
1760703840000|2025-10-17 12:24:00|||||||||12
1760703850000|2025-10-17 12:24:10|||||||||14
1760703860000|2025-10-17 12:24:20|||||||||2
1760703870000|2025-10-17 12:24:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|10
1760703880000|2025-10-17 12:24:40|||||||||5
1760703890000|2025-10-17 12:24:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1760703900000|2025-10-17 12:25:00|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|3
1760703910000|2025-10-17 12:25:10|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|1
1760703920000|2025-10-17 12:25:20|22.02|21.86|22.07|21.91|22.07|21.91|22.01|21.85|3
1760703930000|2025-10-17 12:25:30|||||||||1
1760703940000|2025-10-17 12:25:40|||||||||2
1760703950000|2025-10-17 12:25:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1760703960000|2025-10-17 12:26:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1760703970000|2025-10-17 12:26:10|||||||||6
1760703980000|2025-10-17 12:26:20|||||||||2
1760704010000|2025-10-17 12:26:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|7
1760704030000|2025-10-17 12:27:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|9
1760704040000|2025-10-17 12:27:20|||||||||13
1760704050000|2025-10-17 12:27:30|||||||||3
1760704080000|2025-10-17 12:28:00|||||||||2
1760704110000|2025-10-17 12:28:30|||||||||2
1760704120000|2025-10-17 12:28:40|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1760704130000|2025-10-17 12:28:50|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|0
1760704140000|2025-10-17 12:29:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|17
1760704160000|2025-10-17 12:29:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1760704180000|2025-10-17 12:29:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1760704200000|2025-10-17 12:30:00|||||||||5
1760704220000|2025-10-17 12:30:20|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|6
1760704230000|2025-10-17 12:30:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|10
1760704240000|2025-10-17 12:30:40|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|0
1760704250000|2025-10-17 12:30:50|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|0
1760704270000|2025-10-17 12:31:10|22.02|21.86|22.01|21.85|22.06|21.9|22.01|21.85|10
1760704280000|2025-10-17 12:31:20|22.02|21.86|22.01|21.85|22.02|21.86|21.96|21.8|32
1760704290000|2025-10-17 12:31:30|||||||||1
1760704300000|2025-10-17 12:31:40|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|5
1760704310000|2025-10-17 12:31:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1760704320000|2025-10-17 12:32:00|22.12|21.96|22.12|21.96|22.12|21.96|22.11|21.95|12
1760704330000|2025-10-17 12:32:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1760704340000|2025-10-17 12:32:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|8
1760704350000|2025-10-17 12:32:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|33
1760704360000|2025-10-17 12:32:40|22.16|22|22.11|21.95|22.17|22.01|22.11|21.95|2
1760704370000|2025-10-17 12:32:50|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|13
1760704380000|2025-10-17 12:33:00|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|2
1760704390000|2025-10-17 12:33:10|22.09|21.93|22.09|21.93|22.11|21.95|22.09|21.93|5
1760704400000|2025-10-17 12:33:20|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|0
1760704410000|2025-10-17 12:33:30|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|1
1760704430000|2025-10-17 12:33:50|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|1
1760704440000|2025-10-17 12:34:00|22.12|21.96|22.16|22|22.16|22|22.12|21.96|4
1760704450000|2025-10-17 12:34:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|12
1760704460000|2025-10-17 12:34:20|||||||||1
1760704470000|2025-10-17 12:34:30|||||||||1
1760704480000|2025-10-17 12:34:40|||||||||1
1760704490000|2025-10-17 12:34:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|24
1760704500000|2025-10-17 12:35:00|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|10
1760704510000|2025-10-17 12:35:10|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|6
1760704520000|2025-10-17 12:35:20|22.11|21.95|22.06|21.9|22.11|21.95|22.06|21.9|2
1760704530000|2025-10-17 12:35:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|4
1760704540000|2025-10-17 12:35:40|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|0
1760704550000|2025-10-17 12:35:50|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|2
1760704560000|2025-10-17 12:36:00|||||||||4
1760704580000|2025-10-17 12:36:20|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|8
1760704590000|2025-10-17 12:36:30|||||||||3
1760704600000|2025-10-17 12:36:40|||||||||2
1760704610000|2025-10-17 12:36:50|||||||||2
1760704630000|2025-10-17 12:37:10|22.03|21.87|22.03|21.87|22.03|21.87|22.01|21.85|8
1760704640000|2025-10-17 12:37:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|4
1760704650000|2025-10-17 12:37:30|||||||||3
1760704660000|2025-10-17 12:37:40|||||||||10
1760704680000|2025-10-17 12:38:00|||||||||4
1760704690000|2025-10-17 12:38:10|22|21.84|22.01|21.85|22.01|21.85|21.98|21.82|16
1760704700000|2025-10-17 12:38:20|||||||||5
1760704730000|2025-10-17 12:38:50|||||||||5
1760704740000|2025-10-17 12:39:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|6
1760704750000|2025-10-17 12:39:10|||||||||3
1760704760000|2025-10-17 12:39:20|||||||||2
1760704770000|2025-10-17 12:39:30|||||||||3
1760704780000|2025-10-17 12:39:40|||||||||9
1760704790000|2025-10-17 12:39:50|22|21.84|21.98|21.82|22.01|21.85|21.98|21.82|10
1760704800000|2025-10-17 12:40:00|22|21.84|22|21.84|22.01|21.85|22|21.84|0
1760704810000|2025-10-17 12:40:10|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1760704840000|2025-10-17 12:40:40|||||||||13
1760704850000|2025-10-17 12:40:50|||||||||1
1760704870000|2025-10-17 12:41:10|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1760704880000|2025-10-17 12:41:20|||||||||6
1760704890000|2025-10-17 12:41:30|||||||||1
1760704900000|2025-10-17 12:41:40|||||||||4
1760704920000|2025-10-17 12:42:00|||||||||4
1760704930000|2025-10-17 12:42:10|21.98|21.82|22|21.84|22|21.84|21.98|21.82|30
1760704940000|2025-10-17 12:42:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|17
1760704960000|2025-10-17 12:42:40|||||||||1
1760704970000|2025-10-17 12:42:50|||||||||4
1760704980000|2025-10-17 12:43:00|||||||||2
1760704990000|2025-10-17 12:43:10|||||||||4
1760705000000|2025-10-17 12:43:20|||||||||1
1760705010000|2025-10-17 12:43:30|22|21.84|21.96|21.8|22|21.84|21.96|21.8|28
1760705020000|2025-10-17 12:43:40|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|5
1760705030000|2025-10-17 12:43:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|1
1760705040000|2025-10-17 12:44:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|1
1760705050000|2025-10-17 12:44:10|22|21.84|22.01|21.85|22.01|21.85|22|21.84|3
1760705060000|2025-10-17 12:44:20|||||||||5
1760705070000|2025-10-17 12:44:30|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|7
1760705080000|2025-10-17 12:44:40|||||||||1
1760705100000|2025-10-17 12:45:00|||||||||6
1760705110000|2025-10-17 12:45:10|||||||||12
1760705120000|2025-10-17 12:45:20|||||||||7
1760705140000|2025-10-17 12:45:40|||||||||3
1760705180000|2025-10-17 12:46:20|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|16
1760705220000|2025-10-17 12:47:00|||||||||1
1760705230000|2025-10-17 12:47:10|||||||||1
1760705240000|2025-10-17 12:47:20|||||||||1
1760705250000|2025-10-17 12:47:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|66
1760705260000|2025-10-17 12:47:40|||||||||1
1760705270000|2025-10-17 12:47:50|||||||||3
1760705280000|2025-10-17 12:48:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|12
1760705290000|2025-10-17 12:48:10|22.01|21.85|22.06|21.9|22.06|21.9|22.01|21.85|26
1760705300000|2025-10-17 12:48:20|22.04|21.88|22.04|21.88|22.04|21.88|22.02|21.86|21
1760705310000|2025-10-17 12:48:30|22.02|21.86|22.01|21.85|22.04|21.88|22.01|21.85|6
1760705340000|2025-10-17 12:49:00|||||||||2
1760705350000|2025-10-17 12:49:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|3
1760705370000|2025-10-17 12:49:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1760705380000|2025-10-17 12:49:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1760705390000|2025-10-17 12:49:50|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|7
1760705410000|2025-10-17 12:50:10|||||||||9
1760705440000|2025-10-17 12:50:40|||||||||7
1760705450000|2025-10-17 12:50:50|||||||||2
1760705470000|2025-10-17 12:51:10|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|0
1760705480000|2025-10-17 12:51:20|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|1
1760705490000|2025-10-17 12:51:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1760705500000|2025-10-17 12:51:40|||||||||5
1760705510000|2025-10-17 12:51:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1760705520000|2025-10-17 12:52:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|1
1760705530000|2025-10-17 12:52:10|22.04|21.88|22.04|21.88|22.04|21.88|22.02|21.86|0
1760705540000|2025-10-17 12:52:20|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|4
1760705550000|2025-10-17 12:52:30|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|0
1760705560000|2025-10-17 12:52:40|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1760705570000|2025-10-17 12:52:50|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|3
1760705580000|2025-10-17 12:53:00|||||||||2
1760705590000|2025-10-17 12:53:10|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1760705610000|2025-10-17 12:53:30|22.12|21.96|22.12|21.96|22.12|21.96|22.11|21.95|7
1760705620000|2025-10-17 12:53:40|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|3
1760705630000|2025-10-17 12:53:50|22.16|22|22.17|22.01|22.17|22.01|22.16|22|7
1760705640000|2025-10-17 12:54:00|22.16|22|22.11|21.95|22.16|22|22.11|21.95|2
1760705660000|2025-10-17 12:54:20|||||||||1
1760705670000|2025-10-17 12:54:30|||||||||1
1760705710000|2025-10-17 12:55:10|||||||||24
1760705720000|2025-10-17 12:55:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|16
1760705730000|2025-10-17 12:55:30|22.14|21.98|22.14|21.98|22.16|22|22.12|21.96|15
1760705740000|2025-10-17 12:55:40|22.16|22|22.16|22|22.17|22.01|22.16|22|8
1760705750000|2025-10-17 12:55:50|22.14|21.98|22.16|22|22.16|22|22.14|21.98|2
1760705760000|2025-10-17 12:56:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1760705770000|2025-10-17 12:56:10|||||||||1
1760705790000|2025-10-17 12:56:30|||||||||3
1760705820000|2025-10-17 12:57:00|||||||||1
1760705830000|2025-10-17 12:57:10|||||||||1
1760705840000|2025-10-17 12:57:20|||||||||1
1760705850000|2025-10-17 12:57:30|||||||||1
1760705860000|2025-10-17 12:57:40|||||||||1
1760705870000|2025-10-17 12:57:50|||||||||4
1760705880000|2025-10-17 12:58:00|||||||||2
1760705900000|2025-10-17 12:58:20|||||||||27
1760705920000|2025-10-17 12:58:40|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|11
1760705930000|2025-10-17 12:58:50|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|6
1760705940000|2025-10-17 12:59:00|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|1
1760705950000|2025-10-17 12:59:10|||||||||6
1760705960000|2025-10-17 12:59:20|||||||||1
1760705990000|2025-10-17 12:59:50|||||||||1
1760706000000|2025-10-17 13:00:00|22.14|21.98|22.14|21.98|22.17|22.01|22.12|21.96|41
1760706010000|2025-10-17 13:00:10|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|13
1760706020000|2025-10-17 13:00:20|||||||||1
1760706050000|2025-10-17 13:00:50|||||||||2
1760706060000|2025-10-17 13:01:00|||||||||5
1760706100000|2025-10-17 13:01:40|||||||||7
1760706110000|2025-10-17 13:01:50|||||||||10
1760706130000|2025-10-17 13:02:10|||||||||1
1760706150000|2025-10-17 13:02:30|||||||||5
1760706160000|2025-10-17 13:02:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|5
1760706170000|2025-10-17 13:02:50|||||||||4
1760706180000|2025-10-17 13:03:00|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|12
1760706190000|2025-10-17 13:03:10|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1760706200000|2025-10-17 13:03:20|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|3
1760706210000|2025-10-17 13:03:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1760706230000|2025-10-17 13:03:50|||||||||4
1760706240000|2025-10-17 13:04:00|22.2|22.04|22.17|22.01|22.22|22.06|22.17|22.01|20
1760706250000|2025-10-17 13:04:10|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|14
1760706260000|2025-10-17 13:04:20|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|9
1760706310000|2025-10-17 13:05:10|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|6
1760706320000|2025-10-17 13:05:20|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|6
1760706340000|2025-10-17 13:05:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1760706350000|2025-10-17 13:05:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1760706360000|2025-10-17 13:06:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|5
1760706370000|2025-10-17 13:06:10|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|25
1760706380000|2025-10-17 13:06:20|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|9
1760706390000|2025-10-17 13:06:30|||||||||2
1760706400000|2025-10-17 13:06:40|||||||||4
1760706410000|2025-10-17 13:06:50|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|2
1760706420000|2025-10-17 13:07:00|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|3
1760706430000|2025-10-17 13:07:10|22.25|22.09|22.27|22.11|22.27|22.11|22.23|22.07|7
1760706440000|2025-10-17 13:07:20|||||||||4
1760706450000|2025-10-17 13:07:30|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|8
1760706460000|2025-10-17 13:07:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|9
1760706470000|2025-10-17 13:07:50|||||||||4
1760706480000|2025-10-17 13:08:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|17
1760706490000|2025-10-17 13:08:10|22.16|22|22.17|22.01|22.17|22.01|22.16|22|4
1760706500000|2025-10-17 13:08:20|22.16|22|22.17|22.01|22.17|22.01|22.16|22|2
1760706510000|2025-10-17 13:08:30|22.16|22|22.16|22|22.17|22.01|22.11|21.95|60
1760706520000|2025-10-17 13:08:40|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|9
1760706530000|2025-10-17 13:08:50|22.16|22|22.16|22|22.16|22|22.16|22|8
1760706540000|2025-10-17 13:09:00|||||||||9
1760706550000|2025-10-17 13:09:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|17
1760706560000|2025-10-17 13:09:20|22.13|21.97|22.16|22|22.16|22|22.13|21.97|5
1760706570000|2025-10-17 13:09:30|||||||||8
1760706580000|2025-10-17 13:09:40|||||||||3
1760706590000|2025-10-17 13:09:50|||||||||6
1760706600000|2025-10-17 13:10:00|||||||||3
1760706610000|2025-10-17 13:10:10|||||||||2
1760706620000|2025-10-17 13:10:20|||||||||5
1760706630000|2025-10-17 13:10:30|||||||||4
1760706640000|2025-10-17 13:10:40|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|4
1760706660000|2025-10-17 13:11:00|||||||||4
1760706670000|2025-10-17 13:11:10|||||||||1
1760706700000|2025-10-17 13:11:40|||||||||15
1760706730000|2025-10-17 13:12:10|22.16|22|22.16|22|22.16|22|22.16|22|3
1760706740000|2025-10-17 13:12:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1760706750000|2025-10-17 13:12:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1760706760000|2025-10-17 13:12:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1760706770000|2025-10-17 13:12:50|22.16|22|22.13|21.97|22.16|22|22.13|21.97|3
1760706780000|2025-10-17 13:13:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1760706790000|2025-10-17 13:13:10|||||||||1
1760706830000|2025-10-17 13:13:50|||||||||5
1760706840000|2025-10-17 13:14:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|4
1760706850000|2025-10-17 13:14:10|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|7
1760706860000|2025-10-17 13:14:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1760706870000|2025-10-17 13:14:30|||||||||5
1760706880000|2025-10-17 13:14:40|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|15
1760706900000|2025-10-17 13:15:00|||||||||7
1760706910000|2025-10-17 13:15:10|||||||||3
1760706920000|2025-10-17 13:15:20|||||||||11
1760706940000|2025-10-17 13:15:40|||||||||3
1760706960000|2025-10-17 13:16:00|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|23
1760706970000|2025-10-17 13:16:10|22.29|22.13|22.27|22.11|22.32|22.16|22.27|22.11|3
1760706980000|2025-10-17 13:16:20|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|4
1760706990000|2025-10-17 13:16:30|22.32|22.16|22.29|22.13|22.32|22.16|22.27|22.11|14
1760707000000|2025-10-17 13:16:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|18
1760707010000|2025-10-17 13:16:50|||||||||5
1760707020000|2025-10-17 13:17:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|29
1760707030000|2025-10-17 13:17:10|22.21|22.05|22.17|22.01|22.21|22.05|22.17|22.01|11
1760707040000|2025-10-17 13:17:20|||||||||1
1760707050000|2025-10-17 13:17:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|4
1760707060000|2025-10-17 13:17:40|||||||||2
1760707080000|2025-10-17 13:18:00|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|2
1760707090000|2025-10-17 13:18:10|||||||||2
1760707110000|2025-10-17 13:18:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1760707120000|2025-10-17 13:18:40|22.19|22.03|22.17|22.01|22.21|22.05|22.17|22.01|3
1760707130000|2025-10-17 13:18:50|||||||||1
1760707150000|2025-10-17 13:19:10|||||||||2
1760707200000|2025-10-17 13:20:00|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1760707220000|2025-10-17 13:20:20|||||||||6
1760707230000|2025-10-17 13:20:30|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|4
1760707250000|2025-10-17 13:20:50|22.19|22.03|22.17|22.01|22.21|22.05|22.17|22.01|8
1760707260000|2025-10-17 13:21:00|22.16|22|22.17|22.01|22.17|22.01|22.16|22|8
1760707270000|2025-10-17 13:21:10|22.16|22|22.16|22|22.17|22.01|22.16|22|3
1760707280000|2025-10-17 13:21:20|22.17|22.01|22.16|22|22.17|22.01|22.16|22|2
1760707290000|2025-10-17 13:21:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|14
1760707300000|2025-10-17 13:21:40|22.21|22.05|22.17|22.01|22.21|22.05|22.17|22.01|8
1760707340000|2025-10-17 13:22:20|||||||||1
1760707360000|2025-10-17 13:22:40|||||||||1
1760707380000|2025-10-17 13:23:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1760707390000|2025-10-17 13:23:10|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|0
1760707400000|2025-10-17 13:23:20|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1760707410000|2025-10-17 13:23:30|22.16|22|22.16|22|22.17|22.01|22.16|22|0
1760707420000|2025-10-17 13:23:40|||||||||1
1760707430000|2025-10-17 13:23:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1760707460000|2025-10-17 13:24:20|||||||||1
1760707470000|2025-10-17 13:24:30|22.16|22|22.16|22|22.17|22.01|22.16|22|1
1760707480000|2025-10-17 13:24:40|22.17|22.01|22.16|22|22.17|22.01|22.16|22|3
1760707490000|2025-10-17 13:24:50|||||||||2
1760707500000|2025-10-17 13:25:00|||||||||4
1760707510000|2025-10-17 13:25:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1760707520000|2025-10-17 13:25:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|5
1760707530000|2025-10-17 13:25:30|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|3
1760707540000|2025-10-17 13:25:40|22.22|22.06|22.22|22.06|22.22|22.06|22.21|22.05|1
1760707550000|2025-10-17 13:25:50|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|2
1760707560000|2025-10-17 13:26:00|22.22|22.06|22.16|22|22.22|22.06|22.16|22|25
1760707570000|2025-10-17 13:26:10|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1760707580000|2025-10-17 13:26:20|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1760707590000|2025-10-17 13:26:30|22.21|22.05|22.19|22.03|22.21|22.05|22.17|22.01|5
1760707600000|2025-10-17 13:26:40|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|0
1760707610000|2025-10-17 13:26:50|||||||||2
1760707620000|2025-10-17 13:27:00|22.16|22|22.17|22.01|22.17|22.01|22.16|22|13
1760707630000|2025-10-17 13:27:10|22.16|22|22.17|22.01|22.17|22.01|22.16|22|1
1760707640000|2025-10-17 13:27:20|22.16|22|22.22|22.06|22.22|22.06|22.16|22|8
1760707650000|2025-10-17 13:27:30|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|1
1760707660000|2025-10-17 13:27:40|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|12
1760707670000|2025-10-17 13:27:50|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|1
1760707680000|2025-10-17 13:28:00|22.21|22.05|22.16|22|22.21|22.05|22.16|22|40
1760707690000|2025-10-17 13:28:10|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|6
1760707700000|2025-10-17 13:28:20|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|5
1760707710000|2025-10-17 13:28:30|22.22|22.06|22.16|22|22.22|22.06|22.16|22|17
1760707720000|2025-10-17 13:28:40|22.17|22.01|22.17|22.01|22.21|22.05|22.16|22|2
1760707730000|2025-10-17 13:28:50|22.16|22|22.21|22.05|22.21|22.05|22.16|22|0
1760707740000|2025-10-17 13:29:00|22.19|22.03|22.16|22|22.21|22.05|22.16|22|1
1760707750000|2025-10-17 13:29:10|22.11|21.95|22.16|22|22.17|22.01|22.11|21.95|34
1760707760000|2025-10-17 13:29:20|22.17|22.01|22.16|22|22.17|22.01|22.16|22|34
1760707780000|2025-10-17 13:29:40|||||||||3
1760707790000|2025-10-17 13:29:50|22.17|22.01|22.17|22.01|22.21|22.05|22.17|22.01|13
1760707800000|2025-10-17 13:30:00|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|241
1760707810000|2025-10-17 13:30:10|22.21|22.05|22.27|22.11|22.27|22.11|22.21|22.05|47
1760707820000|2025-10-17 13:30:20|22.32|22.16|22.37|22.21|22.42|22.26|22.31|22.15|66
1760707830000|2025-10-17 13:30:30|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|33
1760707840000|2025-10-17 13:30:40|22.44|22.28|22.39|22.23|22.44|22.28|22.37|22.21|61
1760707850000|2025-10-17 13:30:50|22.42|22.26|22.39|22.23|22.42|22.26|22.37|22.21|95
1760707860000|2025-10-17 13:31:00|22.42|22.26|22.32|22.16|22.42|22.26|22.27|22.11|60
1760707870000|2025-10-17 13:31:10|22.37|22.21|22.27|22.11|22.37|22.21|22.27|22.11|31
1760707880000|2025-10-17 13:31:20|22.26|22.1|22.22|22.06|22.27|22.11|22.22|22.06|26
1760707890000|2025-10-17 13:31:30|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|22
1760707900000|2025-10-17 13:31:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|6
1760707910000|2025-10-17 13:31:50|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|3
1760707920000|2025-10-17 13:32:00|22.22|22.06|22.27|22.11|22.27|22.11|22.21|22.05|87
1760707930000|2025-10-17 13:32:10|22.26|22.1|22.26|22.1|22.27|22.11|22.22|22.06|20
1760707940000|2025-10-17 13:32:20|22.24|22.08|22.21|22.05|22.26|22.1|22.21|22.05|23
1760707950000|2025-10-17 13:32:30|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|19
1760707960000|2025-10-17 13:32:40|||||||||13
1760707970000|2025-10-17 13:32:50|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|24
1760707980000|2025-10-17 13:33:00|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|44
1760707990000|2025-10-17 13:33:10|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|36
1760708000000|2025-10-17 13:33:20|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|44
1760708010000|2025-10-17 13:33:30|||||||||17
1760708020000|2025-10-17 13:33:40|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|32
1760708030000|2025-10-17 13:33:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|39
1760708040000|2025-10-17 13:34:00|22.27|22.11|22.27|22.11|22.27|22.11|22.24|22.08|16
1760708050000|2025-10-17 13:34:10|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|32
1760708060000|2025-10-17 13:34:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1760708070000|2025-10-17 13:34:30|||||||||3
1760708080000|2025-10-17 13:34:40|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|46
1760708090000|2025-10-17 13:34:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|51
1760708100000|2025-10-17 13:35:00|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|110
1760708110000|2025-10-17 13:35:10|22.27|22.11|22.27|22.11|22.27|22.11|22.22|22.06|45
1760708120000|2025-10-17 13:35:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1760708130000|2025-10-17 13:35:30|22.21|22.05|22.17|22.01|22.22|22.06|22.17|22.01|35
1760708140000|2025-10-17 13:35:40|22.21|22.05|22.27|22.11|22.27|22.11|22.17|22.01|125
1760708150000|2025-10-17 13:35:50|22.26|22.1|22.27|22.11|22.27|22.11|22.22|22.06|71
1760708160000|2025-10-17 13:36:00|22.32|22.16|22.29|22.13|22.32|22.16|22.27|22.11|98
1760708170000|2025-10-17 13:36:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|70
1760708180000|2025-10-17 13:36:20|22.26|22.1|22.26|22.1|22.26|22.1|22.21|22.05|164
1760708190000|2025-10-17 13:36:30|22.27|22.11|22.31|22.15|22.32|22.16|22.27|22.11|54
1760708200000|2025-10-17 13:36:40|22.26|22.1|22.31|22.15|22.32|22.16|22.26|22.1|231
1760708210000|2025-10-17 13:36:50|||||||||26
1760708220000|2025-10-17 13:37:00|22.28|22.12|22.31|22.15|22.36|22.2|22.26|22.1|85
1760708230000|2025-10-17 13:37:10|22.33|22.17|22.36|22.2|22.36|22.2|22.31|22.15|75
1760708240000|2025-10-17 13:37:20|22.31|22.15|22.33|22.17|22.36|22.2|22.31|22.15|35
1760708250000|2025-10-17 13:37:30|22.36|22.2|22.26|22.1|22.36|22.2|22.26|22.1|109
1760708260000|2025-10-17 13:37:40|22.21|22.05|22.21|22.05|22.21|22.05|22.2|22.04|73
1760708270000|2025-10-17 13:37:50|22.23|22.07|22.26|22.1|22.26|22.1|22.21|22.05|182
1760708280000|2025-10-17 13:38:00|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|103
1760708290000|2025-10-17 13:38:10|||||||||138
1760708300000|2025-10-17 13:38:20|22.23|22.07|22.26|22.1|22.26|22.1|22.23|22.07|106
1760708310000|2025-10-17 13:38:30|22.25|22.09|22.31|22.15|22.31|22.15|22.25|22.09|59
1760708320000|2025-10-17 13:38:40|22.33|22.17|22.3|22.14|22.35|22.19|22.26|22.1|164
1760708330000|2025-10-17 13:38:50|22.26|22.1|22.41|22.25|22.41|22.25|22.26|22.1|208
1760708340000|2025-10-17 13:39:00|22.4|22.24|22.4|22.24|22.41|22.25|22.4|22.24|58
1760708350000|2025-10-17 13:39:10|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|43
1760708360000|2025-10-17 13:39:20|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|75
1760708370000|2025-10-17 13:39:30|22.33|22.17|22.36|22.2|22.36|22.2|22.31|22.15|33
1760708380000|2025-10-17 13:39:40|||||||||14
1760708390000|2025-10-17 13:39:50|||||||||23
1760708400000|2025-10-17 13:40:00|22.41|22.25|22.31|22.15|22.41|22.25|22.31|22.15|74
1760708410000|2025-10-17 13:40:10|22.35|22.19|22.36|22.2|22.36|22.2|22.31|22.15|50
1760708420000|2025-10-17 13:40:20|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|36
1760708430000|2025-10-17 13:40:30|||||||||25
1760708440000|2025-10-17 13:40:40|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|54
1760708450000|2025-10-17 13:40:50|22.41|22.25|22.47|22.31|22.47|22.31|22.41|22.25|101
1760708460000|2025-10-17 13:41:00|22.46|22.3|22.42|22.26|22.48|22.32|22.42|22.26|56
1760708470000|2025-10-17 13:41:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|17
1760708480000|2025-10-17 13:41:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|89
1760708490000|2025-10-17 13:41:30|22.57|22.41|22.57|22.41|22.57|22.41|22.52|22.36|24
1760708500000|2025-10-17 13:41:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|54
1760708510000|2025-10-17 13:41:50|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|62
1760708520000|2025-10-17 13:42:00|22.52|22.36|22.52|22.36|22.55|22.39|22.52|22.36|142
1760708530000|2025-10-17 13:42:10|22.54|22.38|22.57|22.41|22.57|22.41|22.52|22.36|15
1760708540000|2025-10-17 13:42:20|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|33
1760708550000|2025-10-17 13:42:30|22.52|22.36|22.52|22.36|22.57|22.41|22.52|22.36|70
1760708560000|2025-10-17 13:42:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|19
1760708570000|2025-10-17 13:42:50|||||||||8
1760708580000|2025-10-17 13:43:00|||||||||79
1760708590000|2025-10-17 13:43:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|69
1760708600000|2025-10-17 13:43:20|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|45
1760708610000|2025-10-17 13:43:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|24
1760708620000|2025-10-17 13:43:40|22.62|22.46|22.83|22.67|22.83|22.67|22.62|22.46|132
1760708630000|2025-10-17 13:43:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|84
1760708640000|2025-10-17 13:44:00|22.83|22.67|22.83|22.67|22.86|22.7|22.82|22.66|220
1760708650000|2025-10-17 13:44:10|22.82|22.66|22.88|22.72|22.88|22.72|22.82|22.66|96
1760708660000|2025-10-17 13:44:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|36
1760708670000|2025-10-17 13:44:30|22.94|22.78|22.98|22.82|22.98|22.82|22.94|22.78|39
1760708680000|2025-10-17 13:44:40|22.94|22.78|22.88|22.72|22.94|22.78|22.88|22.72|146
1760708690000|2025-10-17 13:44:50|22.87|22.71|22.87|22.71|22.87|22.71|22.83|22.67|59
1760708700000|2025-10-17 13:45:00|22.88|22.72|22.88|22.72|22.93|22.77|22.88|22.72|113
1760708710000|2025-10-17 13:45:10|22.91|22.75|22.93|22.77|22.94|22.78|22.88|22.72|92
1760708720000|2025-10-17 13:45:20|22.88|22.72|22.93|22.77|22.99|22.83|22.88|22.72|132
1760708730000|2025-10-17 13:45:30|22.98|22.82|22.93|22.77|22.98|22.82|22.93|22.77|76
1760708740000|2025-10-17 13:45:40|22.96|22.8|22.93|22.77|22.98|22.82|22.93|22.77|37
1760708750000|2025-10-17 13:45:50|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|55
1760708760000|2025-10-17 13:46:00|22.97|22.81|22.93|22.77|22.98|22.82|22.88|22.72|42
1760708770000|2025-10-17 13:46:10|22.94|22.78|22.83|22.67|22.98|22.82|22.83|22.67|70
1760708780000|2025-10-17 13:46:20|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|40
1760708790000|2025-10-17 13:46:30|22.87|22.71|22.88|22.72|22.88|22.72|22.82|22.66|85
1760708800000|2025-10-17 13:46:40|22.87|22.71|22.82|22.66|22.88|22.72|22.82|22.66|49
1760708810000|2025-10-17 13:46:50|22.87|22.71|22.87|22.71|22.87|22.71|22.82|22.66|26
1760708820000|2025-10-17 13:47:00|22.88|22.72|23|22.84|23|22.84|22.87|22.71|139
1760708830000|2025-10-17 13:47:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|208
1760708840000|2025-10-17 13:47:20|23|22.84|22.94|22.78|23|22.84|22.92|22.76|184
1760708850000|2025-10-17 13:47:30|22.95|22.79|22.93|22.77|22.99|22.83|22.93|22.77|120
1760708860000|2025-10-17 13:47:40|22.88|22.72|22.83|22.67|22.88|22.72|22.83|22.67|145
1760708870000|2025-10-17 13:47:50|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|24
1760708880000|2025-10-17 13:48:00|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|55
1760708890000|2025-10-17 13:48:10|22.68|22.52|22.68|22.52|22.68|22.52|22.67|22.51|25
1760708900000|2025-10-17 13:48:20|22.73|22.57|22.63|22.47|22.73|22.57|22.62|22.46|77
1760708910000|2025-10-17 13:48:30|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|42
1760708920000|2025-10-17 13:48:40|22.63|22.47|22.58|22.42|22.63|22.47|22.58|22.42|12
1760708930000|2025-10-17 13:48:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|40
1760708940000|2025-10-17 13:49:00|22.58|22.42|22.57|22.41|22.62|22.46|22.57|22.41|98
1760708950000|2025-10-17 13:49:10|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|89
1760708960000|2025-10-17 13:49:20|22.58|22.42|22.57|22.41|22.62|22.46|22.57|22.41|78
1760708970000|2025-10-17 13:49:30|22.58|22.42|22.52|22.36|22.58|22.42|22.52|22.36|19
1760708980000|2025-10-17 13:49:40|22.55|22.39|22.52|22.36|22.57|22.41|22.52|22.36|12
1760708990000|2025-10-17 13:49:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|40
1760709000000|2025-10-17 13:50:00|22.58|22.42|22.52|22.36|22.58|22.42|22.52|22.36|77
1760709010000|2025-10-17 13:50:10|22.57|22.41|22.57|22.41|22.57|22.41|22.52|22.36|62
1760709020000|2025-10-17 13:50:20|22.52|22.36|22.52|22.36|22.57|22.41|22.52|22.36|33
1760709030000|2025-10-17 13:50:30|22.57|22.41|22.57|22.41|22.57|22.41|22.52|22.36|43
1760709040000|2025-10-17 13:50:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|52
1760709050000|2025-10-17 13:50:50|22.51|22.35|22.47|22.31|22.51|22.35|22.46|22.3|46
1760709060000|2025-10-17 13:51:00|22.51|22.35|22.47|22.31|22.52|22.36|22.46|22.3|38
1760709070000|2025-10-17 13:51:10|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|19
1760709080000|2025-10-17 13:51:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1760709090000|2025-10-17 13:51:30|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|106
1760709100000|2025-10-17 13:51:40|22.42|22.26|22.41|22.25|22.46|22.3|22.41|22.25|48
1760709110000|2025-10-17 13:51:50|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|20
1760709120000|2025-10-17 13:52:00|22.37|22.21|22.31|22.15|22.37|22.21|22.31|22.15|84
1760709130000|2025-10-17 13:52:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|31
1760709140000|2025-10-17 13:52:20|||||||||8
1760709150000|2025-10-17 13:52:30|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|48
1760709160000|2025-10-17 13:52:40|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|15
1760709170000|2025-10-17 13:52:50|22.31|22.15|22.31|22.15|22.34|22.18|22.31|22.15|25
1760709180000|2025-10-17 13:53:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|183
1760709190000|2025-10-17 13:53:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|24
1760709200000|2025-10-17 13:53:20|22.46|22.3|22.31|22.15|22.46|22.3|22.31|22.15|144
1760709210000|2025-10-17 13:53:30|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|35
1760709220000|2025-10-17 13:53:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|68
1760709230000|2025-10-17 13:53:50|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|32
1760709240000|2025-10-17 13:54:00|22.36|22.2|22.36|22.2|22.36|22.2|22.33|22.17|32
1760709250000|2025-10-17 13:54:10|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|12
1760709260000|2025-10-17 13:54:20|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|33
1760709270000|2025-10-17 13:54:30|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|12
1760709280000|2025-10-17 13:54:40|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|21
1760709290000|2025-10-17 13:54:50|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|4
1760709300000|2025-10-17 13:55:00|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|248
1760709310000|2025-10-17 13:55:10|22.21|22.05|22.21|22.05|22.25|22.09|22.2|22.04|196
1760709320000|2025-10-17 13:55:20|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|90
1760709330000|2025-10-17 13:55:30|||||||||11
1760709340000|2025-10-17 13:55:40|||||||||15
1760709350000|2025-10-17 13:55:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|10
1760709360000|2025-10-17 13:56:00|22.35|22.19|22.35|22.19|22.35|22.19|22.3|22.14|91
1760709370000|2025-10-17 13:56:10|22.3|22.14|22.3|22.14|22.35|22.19|22.3|22.14|102
1760709380000|2025-10-17 13:56:20|||||||||6
1760709390000|2025-10-17 13:56:30|22.35|22.19|22.3|22.14|22.35|22.19|22.29|22.13|39
1760709400000|2025-10-17 13:56:40|22.29|22.13|22.32|22.16|22.35|22.19|22.29|22.13|26
1760709410000|2025-10-17 13:56:50|22.3|22.14|22.3|22.14|22.34|22.18|22.3|22.14|60
1760709420000|2025-10-17 13:57:00|22.29|22.13|22.35|22.19|22.35|22.19|22.29|22.13|43
1760709430000|2025-10-17 13:57:10|22.34|22.18|22.4|22.24|22.4|22.24|22.34|22.18|15
1760709440000|2025-10-17 13:57:20|||||||||2
1760709450000|2025-10-17 13:57:30|22.35|22.19|22.35|22.19|22.4|22.24|22.34|22.18|31
1760709460000|2025-10-17 13:57:40|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|35
1760709470000|2025-10-17 13:57:50|||||||||4
1760709480000|2025-10-17 13:58:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|75
1760709490000|2025-10-17 13:58:10|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|43
1760709500000|2025-10-17 13:58:20|||||||||30
1760709510000|2025-10-17 13:58:30|||||||||6
1760709520000|2025-10-17 13:58:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|26
1760709530000|2025-10-17 13:58:50|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|67
1760709540000|2025-10-17 13:59:00|22.44|22.28|22.5|22.34|22.5|22.34|22.44|22.28|17
1760709550000|2025-10-17 13:59:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|34
1760709560000|2025-10-17 13:59:20|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|69
1760709570000|2025-10-17 13:59:30|22.45|22.29|22.56|22.4|22.56|22.4|22.45|22.29|32
1760709580000|2025-10-17 13:59:40|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|113
1760709590000|2025-10-17 13:59:50|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|33
1760709600000|2025-10-17 14:00:00|22.5|22.34|22.5|22.34|22.55|22.39|22.5|22.34|295
1760709610000|2025-10-17 14:00:10|22.51|22.35|22.51|22.35|22.55|22.39|22.5|22.34|305
1760709620000|2025-10-17 14:00:20|22.56|22.4|22.46|22.3|22.56|22.4|22.46|22.3|152
1760709630000|2025-10-17 14:00:30|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|128
1760709640000|2025-10-17 14:00:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|24
1760709650000|2025-10-17 14:00:50|22.52|22.36|22.52|22.36|22.52|22.36|22.47|22.31|43
1760709660000|2025-10-17 14:01:00|22.57|22.41|22.52|22.36|22.57|22.41|22.52|22.36|150
1760709670000|2025-10-17 14:01:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|19
1760709680000|2025-10-17 14:01:20|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|74
1760709690000|2025-10-17 14:01:30|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|3
1760709700000|2025-10-17 14:01:40|22.52|22.36|22.57|22.41|22.62|22.46|22.52|22.36|150
1760709710000|2025-10-17 14:01:50|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|184
1760709720000|2025-10-17 14:02:00|22.52|22.36|22.52|22.36|22.57|22.41|22.52|22.36|42
1760709730000|2025-10-17 14:02:10|22.56|22.4|22.46|22.3|22.56|22.4|22.46|22.3|152
1760709740000|2025-10-17 14:02:20|22.45|22.29|22.45|22.29|22.45|22.29|22.41|22.25|90
1760709750000|2025-10-17 14:02:30|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|30
1760709760000|2025-10-17 14:02:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|101
1760709770000|2025-10-17 14:02:50|22.4|22.24|22.4|22.24|22.4|22.24|22.37|22.21|20
1760709780000|2025-10-17 14:03:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|54
1760709790000|2025-10-17 14:03:10|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|33
1760709800000|2025-10-17 14:03:20|||||||||22
1760709810000|2025-10-17 14:03:30|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|34
1760709820000|2025-10-17 14:03:40|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|12
1760709830000|2025-10-17 14:03:50|||||||||22
1760709840000|2025-10-17 14:04:00|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|34
1760709850000|2025-10-17 14:04:10|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|29
1760709860000|2025-10-17 14:04:20|||||||||2
1760709870000|2025-10-17 14:04:30|22.43|22.27|22.4|22.24|22.45|22.29|22.4|22.24|16
1760709880000|2025-10-17 14:04:40|22.45|22.29|22.51|22.35|22.51|22.35|22.45|22.29|99
1760709890000|2025-10-17 14:04:50|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|29
1760709900000|2025-10-17 14:05:00|22.5|22.34|22.5|22.34|22.56|22.4|22.5|22.34|29
1760709910000|2025-10-17 14:05:10|22.46|22.3|22.5|22.34|22.5|22.34|22.46|22.3|37
1760709920000|2025-10-17 14:05:20|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|7
1760709930000|2025-10-17 14:05:30|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|55
1760709940000|2025-10-17 14:05:40|22.4|22.24|22.45|22.29|22.46|22.3|22.4|22.24|69
1760709950000|2025-10-17 14:05:50|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|20
1760709960000|2025-10-17 14:06:00|22.4|22.24|22.35|22.19|22.41|22.25|22.35|22.19|28
1760709970000|2025-10-17 14:06:10|22.4|22.24|22.4|22.24|22.4|22.24|22.35|22.19|22
1760709980000|2025-10-17 14:06:20|||||||||34
1760709990000|2025-10-17 14:06:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|31
1760710000000|2025-10-17 14:06:40|22.38|22.22|22.4|22.24|22.4|22.24|22.35|22.19|11
1760710010000|2025-10-17 14:06:50|22.38|22.22|22.35|22.19|22.4|22.24|22.35|22.19|31
1760710020000|2025-10-17 14:07:00|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|40
1760710030000|2025-10-17 14:07:10|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|104
1760710040000|2025-10-17 14:07:20|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|9
1760710050000|2025-10-17 14:07:30|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|41
1760710060000|2025-10-17 14:07:40|22.41|22.25|22.41|22.25|22.45|22.29|22.4|22.24|55
1760710070000|2025-10-17 14:07:50|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|1
1760710080000|2025-10-17 14:08:00|22.46|22.3|22.45|22.29|22.48|22.32|22.45|22.29|21
1760710090000|2025-10-17 14:08:10|22.46|22.3|22.4|22.24|22.46|22.3|22.4|22.24|32
1760710100000|2025-10-17 14:08:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|44
1760710110000|2025-10-17 14:08:30|22.38|22.22|22.4|22.24|22.4|22.24|22.35|22.19|32
1760710120000|2025-10-17 14:08:40|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|35
1760710130000|2025-10-17 14:08:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|16
1760710140000|2025-10-17 14:09:00|22.38|22.22|22.4|22.24|22.4|22.24|22.35|22.19|20
1760710150000|2025-10-17 14:09:10|||||||||9
1760710160000|2025-10-17 14:09:20|22.43|22.27|22.45|22.29|22.45|22.29|22.4|22.24|26
1760710170000|2025-10-17 14:09:30|||||||||4
1760710180000|2025-10-17 14:09:40|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|16
1760710190000|2025-10-17 14:09:50|||||||||11
1760710200000|2025-10-17 14:10:00|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|56
1760710210000|2025-10-17 14:10:10|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|18
1760710220000|2025-10-17 14:10:20|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|26
1760710230000|2025-10-17 14:10:30|22.4|22.24|22.46|22.3|22.46|22.3|22.4|22.24|9
1760710240000|2025-10-17 14:10:40|22.45|22.29|22.41|22.25|22.46|22.3|22.4|22.24|26
1760710250000|2025-10-17 14:10:50|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|5
1760710260000|2025-10-17 14:11:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|5
1760710270000|2025-10-17 14:11:10|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|10
1760710280000|2025-10-17 14:11:20|||||||||3
1760710290000|2025-10-17 14:11:30|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|41
1760710300000|2025-10-17 14:11:40|22.29|22.13|22.29|22.13|22.29|22.13|22.25|22.09|25
1760710310000|2025-10-17 14:11:50|22.27|22.11|22.24|22.08|22.29|22.13|22.24|22.08|21
1760710320000|2025-10-17 14:12:00|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|28
1760710330000|2025-10-17 14:12:10|||||||||9
1760710340000|2025-10-17 14:12:20|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|71
1760710350000|2025-10-17 14:12:30|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|10
1760710370000|2025-10-17 14:12:50|||||||||1
1760710380000|2025-10-17 14:13:00|||||||||7
1760710390000|2025-10-17 14:13:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|38
1760710400000|2025-10-17 14:13:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|11
1760710410000|2025-10-17 14:13:30|||||||||6
1760710420000|2025-10-17 14:13:40|22.13|21.97|22.13|21.97|22.18|22.02|22.13|21.97|12
1760710430000|2025-10-17 14:13:50|||||||||46
1760710440000|2025-10-17 14:14:00|22.09|21.93|22.09|21.93|22.13|21.97|22.08|21.92|76
1760710450000|2025-10-17 14:14:10|22.11|21.95|22.05|21.89|22.13|21.97|22.03|21.87|69
1760710460000|2025-10-17 14:14:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|10
1760710470000|2025-10-17 14:14:30|||||||||6
1760710480000|2025-10-17 14:14:40|22.04|21.88|21.98|21.82|22.04|21.88|21.98|21.82|13
1760710490000|2025-10-17 14:14:50|||||||||5
1760710500000|2025-10-17 14:15:00|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|27
1760710510000|2025-10-17 14:15:10|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|139
1760710520000|2025-10-17 14:15:20|21.92|21.76|21.92|21.76|21.97|21.81|21.92|21.76|64
1760710530000|2025-10-17 14:15:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|39
1760710540000|2025-10-17 14:15:40|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|94
1760710550000|2025-10-17 14:15:50|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|23
1760710560000|2025-10-17 14:16:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|25
1760710570000|2025-10-17 14:16:10|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|91
1760710580000|2025-10-17 14:16:20|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|53
1760710590000|2025-10-17 14:16:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|18
1760710600000|2025-10-17 14:16:40|22|21.84|22.03|21.87|22.03|21.87|21.97|21.81|100
1760710610000|2025-10-17 14:16:50|22.02|21.86|22.03|21.87|22.07|21.91|22.02|21.86|169
1760710620000|2025-10-17 14:17:00|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|35
1760710630000|2025-10-17 14:17:10|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|22
1760710640000|2025-10-17 14:17:20|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|77
1760710650000|2025-10-17 14:17:30|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|28
1760710660000|2025-10-17 14:17:40|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|150
1760710670000|2025-10-17 14:17:50|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|31
1760710680000|2025-10-17 14:18:00|||||||||18
1760710690000|2025-10-17 14:18:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|86
1760710700000|2025-10-17 14:18:20|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|15
1760710710000|2025-10-17 14:18:30|22.17|22.01|22.17|22.01|22.17|22.01|22.15|21.99|41
1760710720000|2025-10-17 14:18:40|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|37
1760710730000|2025-10-17 14:18:50|22.15|21.99|22.12|21.96|22.17|22.01|22.12|21.96|23
1760710740000|2025-10-17 14:19:00|22.13|21.97|22.12|21.96|22.17|22.01|22.12|21.96|15
1760710750000|2025-10-17 14:19:10|||||||||19
1760710760000|2025-10-17 14:19:20|||||||||11
1760710770000|2025-10-17 14:19:30|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|12
1760710780000|2025-10-17 14:19:40|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|105
1760710790000|2025-10-17 14:19:50|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|11
1760710800000|2025-10-17 14:20:00|22.08|21.92|22.12|21.96|22.12|21.96|22.07|21.91|84
1760710810000|2025-10-17 14:20:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|34
1760710820000|2025-10-17 14:20:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|51
1760710830000|2025-10-17 14:20:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|101
1760710840000|2025-10-17 14:20:40|21.92|21.76|21.92|21.76|21.97|21.81|21.92|21.76|56
1760710850000|2025-10-17 14:20:50|||||||||39
1760710860000|2025-10-17 14:21:00|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|67
1760710870000|2025-10-17 14:21:10|21.97|21.81|21.97|21.81|21.98|21.82|21.92|21.76|48
1760710880000|2025-10-17 14:21:20|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|93
1760710890000|2025-10-17 14:21:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|33
1760710900000|2025-10-17 14:21:40|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|86
1760710910000|2025-10-17 14:21:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|51
1760710920000|2025-10-17 14:22:00|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|54
1760710930000|2025-10-17 14:22:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|15
1760710940000|2025-10-17 14:22:20|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|31
1760710950000|2025-10-17 14:22:30|||||||||16
1760710960000|2025-10-17 14:22:40|22.13|21.97|22.13|21.97|22.13|21.97|22.08|21.92|30
1760710970000|2025-10-17 14:22:50|22.08|21.92|22.08|21.92|22.13|21.97|22.08|21.92|26
1760710980000|2025-10-17 14:23:00|22.07|21.91|22.03|21.87|22.07|21.91|22.02|21.86|35
1760710990000|2025-10-17 14:23:10|22.05|21.89|22.03|21.87|22.08|21.92|22.03|21.87|43
1760711000000|2025-10-17 14:23:20|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|15
1760711010000|2025-10-17 14:23:30|22.08|21.92|22.08|21.92|22.08|21.92|22.03|21.87|20
1760711020000|2025-10-17 14:23:40|22.05|21.89|22.08|21.92|22.08|21.92|22.03|21.87|28
1760711030000|2025-10-17 14:23:50|22.05|21.89|22.07|21.91|22.13|21.97|22.03|21.87|62
1760711040000|2025-10-17 14:24:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|10
1760711050000|2025-10-17 14:24:10|||||||||3
1760711060000|2025-10-17 14:24:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|12
1760711070000|2025-10-17 14:24:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1760711080000|2025-10-17 14:24:40|22.05|21.89|22.03|21.87|22.07|21.91|22.02|21.86|12
1760711090000|2025-10-17 14:24:50|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|32
1760711100000|2025-10-17 14:25:00|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|9
1760711110000|2025-10-17 14:25:10|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|1
1760711120000|2025-10-17 14:25:20|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|26
1760711130000|2025-10-17 14:25:30|22|21.84|22.08|21.92|22.1|21.94|22|21.84|40
1760711140000|2025-10-17 14:25:40|22.1|21.94|22.08|21.92|22.13|21.97|22.08|21.92|46
1760711150000|2025-10-17 14:25:50|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|8
1760711160000|2025-10-17 14:26:00|22.1|21.94|22.02|21.86|22.1|21.94|22|21.84|64
1760711170000|2025-10-17 14:26:10|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|22
1760711180000|2025-10-17 14:26:20|22.02|21.86|22.08|21.92|22.08|21.92|21.98|21.82|102
1760711190000|2025-10-17 14:26:30|22.07|21.91|22.02|21.86|22.08|21.92|22.02|21.86|11
1760711200000|2025-10-17 14:26:40|||||||||28
1760711210000|2025-10-17 14:26:50|||||||||8
1760711220000|2025-10-17 14:27:00|||||||||58
1760711230000|2025-10-17 14:27:10|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|14
1760711240000|2025-10-17 14:27:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|39
1760711250000|2025-10-17 14:27:30|||||||||5
1760711260000|2025-10-17 14:27:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|45
1760711270000|2025-10-17 14:27:50|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|19
1760711280000|2025-10-17 14:28:00|22.02|21.86|22.07|21.91|22.07|21.91|21.97|21.81|43
1760711290000|2025-10-17 14:28:10|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|31
1760711300000|2025-10-17 14:28:20|||||||||3
1760711310000|2025-10-17 14:28:30|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|18
1760711320000|2025-10-17 14:28:40|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|11
1760711330000|2025-10-17 14:28:50|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|7
1760711340000|2025-10-17 14:29:00|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|8
1760711350000|2025-10-17 14:29:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|20
1760711360000|2025-10-17 14:29:20|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|18
1760711370000|2025-10-17 14:29:30|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|56
1760711380000|2025-10-17 14:29:40|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|13
1760711390000|2025-10-17 14:29:50|||||||||6
1760711400000|2025-10-17 14:30:00|||||||||15
1760711410000|2025-10-17 14:30:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|20
1760711420000|2025-10-17 14:30:20|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|61
1760711430000|2025-10-17 14:30:30|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|62
1760711440000|2025-10-17 14:30:40|22.01|21.85|22.07|21.91|22.07|21.91|21.97|21.81|87
1760711450000|2025-10-17 14:30:50|||||||||1
1760711460000|2025-10-17 14:31:00|22.02|21.86|22.07|21.91|22.12|21.96|22.02|21.86|51
1760711470000|2025-10-17 14:31:10|||||||||3
1760711480000|2025-10-17 14:31:20|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|13
1760711490000|2025-10-17 14:31:30|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|10
1760711500000|2025-10-17 14:31:40|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|15
1760711510000|2025-10-17 14:31:50|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|7
1760711520000|2025-10-17 14:32:00|||||||||18
1760711530000|2025-10-17 14:32:10|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|62
1760711540000|2025-10-17 14:32:20|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|126
1760711550000|2025-10-17 14:32:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|17
1760711560000|2025-10-17 14:32:40|22.12|21.96|22.12|21.96|22.13|21.97|22.12|21.96|61
1760711570000|2025-10-17 14:32:50|||||||||5
1760711580000|2025-10-17 14:33:00|22.14|21.98|22.17|22.01|22.17|22.01|22.14|21.98|51
1760711590000|2025-10-17 14:33:10|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|17
1760711600000|2025-10-17 14:33:20|22.12|21.96|22.12|21.96|22.17|22.01|22.12|21.96|17
1760711610000|2025-10-17 14:33:30|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|39
1760711620000|2025-10-17 14:33:40|||||||||76
1760711630000|2025-10-17 14:33:50|||||||||31
1760711640000|2025-10-17 14:34:00|||||||||8
1760711650000|2025-10-17 14:34:10|22.07|21.91|22.09|21.93|22.12|21.96|22.07|21.91|40
1760711660000|2025-10-17 14:34:20|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|3
1760711670000|2025-10-17 14:34:30|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|30
1760711680000|2025-10-17 14:34:40|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|54
1760711690000|2025-10-17 14:34:50|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|36
1760711700000|2025-10-17 14:35:00|22.12|21.96|22.18|22.02|22.2|22.04|22.12|21.96|70
1760711710000|2025-10-17 14:35:10|22.2|22.04|22.23|22.07|22.23|22.07|22.2|22.04|16
1760711720000|2025-10-17 14:35:20|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|42
1760711730000|2025-10-17 14:35:30|||||||||4
1760711740000|2025-10-17 14:35:40|||||||||6
1760711750000|2025-10-17 14:35:50|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|259
1760711760000|2025-10-17 14:36:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|25
1760711770000|2025-10-17 14:36:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|108
1760711780000|2025-10-17 14:36:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|200
1760711790000|2025-10-17 14:36:30|||||||||3
1760711800000|2025-10-17 14:36:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|5
1760711810000|2025-10-17 14:36:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|37
1760711820000|2025-10-17 14:37:00|||||||||1
1760711830000|2025-10-17 14:37:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1760711840000|2025-10-17 14:37:20|22.27|22.11|22.23|22.07|22.28|22.12|22.22|22.06|13
1760711850000|2025-10-17 14:37:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|24
1760711860000|2025-10-17 14:37:40|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|66
1760711870000|2025-10-17 14:37:50|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|37
1760711880000|2025-10-17 14:38:00|22.23|22.07|22.34|22.18|22.34|22.18|22.23|22.07|58
1760711890000|2025-10-17 14:38:10|22.29|22.13|22.28|22.12|22.31|22.15|22.28|22.12|40
1760711900000|2025-10-17 14:38:20|||||||||9
1760711910000|2025-10-17 14:38:30|||||||||41
1760711920000|2025-10-17 14:38:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|4
1760711930000|2025-10-17 14:38:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|42
1760711940000|2025-10-17 14:39:00|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|48
1760711950000|2025-10-17 14:39:10|||||||||15
1760711960000|2025-10-17 14:39:20|22.33|22.17|22.33|22.17|22.33|22.17|22.28|22.12|29
1760711970000|2025-10-17 14:39:30|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|9
1760711980000|2025-10-17 14:39:40|22.34|22.18|22.38|22.22|22.38|22.22|22.33|22.17|12
1760711990000|2025-10-17 14:39:50|22.34|22.18|22.34|22.18|22.36|22.2|22.34|22.18|55
1760712000000|2025-10-17 14:40:00|22.38|22.22|22.29|22.13|22.39|22.23|22.29|22.13|30
1760712010000|2025-10-17 14:40:10|22.28|22.12|22.23|22.07|22.29|22.13|22.23|22.07|51
1760712020000|2025-10-17 14:40:20|22.28|22.12|22.29|22.13|22.29|22.13|22.23|22.07|44
1760712030000|2025-10-17 14:40:30|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|2
1760712040000|2025-10-17 14:40:40|22.33|22.17|22.39|22.23|22.39|22.23|22.33|22.17|51
1760712050000|2025-10-17 14:40:50|||||||||9
1760712060000|2025-10-17 14:41:00|||||||||12
1760712070000|2025-10-17 14:41:10|||||||||1
1760712080000|2025-10-17 14:41:20|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|286
1760712090000|2025-10-17 14:41:30|22.38|22.22|22.38|22.22|22.38|22.22|22.34|22.18|17
1760712100000|2025-10-17 14:41:40|22.36|22.2|22.34|22.18|22.38|22.22|22.33|22.17|28
1760712110000|2025-10-17 14:41:50|22.36|22.2|22.34|22.18|22.38|22.22|22.34|22.18|28
1760712120000|2025-10-17 14:42:00|22.33|22.17|22.33|22.17|22.33|22.17|22.31|22.15|42
1760712130000|2025-10-17 14:42:10|22.34|22.18|22.33|22.17|22.38|22.22|22.33|22.17|12
1760712140000|2025-10-17 14:42:20|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|10
1760712150000|2025-10-17 14:42:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|32
1760712160000|2025-10-17 14:42:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|33
1760712170000|2025-10-17 14:42:50|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|24
1760712180000|2025-10-17 14:43:00|22.23|22.07|22.23|22.07|22.26|22.1|22.23|22.07|8
1760712190000|2025-10-17 14:43:10|22.18|22.02|22.18|22.02|22.23|22.07|22.18|22.02|41
1760712200000|2025-10-17 14:43:20|22.21|22.05|22.23|22.07|22.23|22.07|22.18|22.02|18
1760712210000|2025-10-17 14:43:30|22.18|22.02|22.18|22.02|22.23|22.07|22.18|22.02|16
1760712220000|2025-10-17 14:43:40|||||||||57
1760712230000|2025-10-17 14:43:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|19
1760712240000|2025-10-17 14:44:00|22.28|22.12|22.33|22.17|22.34|22.18|22.28|22.12|43
1760712250000|2025-10-17 14:44:10|22.31|22.15|22.33|22.17|22.33|22.17|22.29|22.13|32
1760712260000|2025-10-17 14:44:20|22.34|22.18|22.34|22.18|22.34|22.18|22.33|22.17|3
1760712270000|2025-10-17 14:44:30|||||||||11
1760712280000|2025-10-17 14:44:40|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|22
1760712290000|2025-10-17 14:44:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|63
1760712300000|2025-10-17 14:45:00|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|11
1760712310000|2025-10-17 14:45:10|22.35|22.19|22.35|22.19|22.39|22.23|22.34|22.18|20
1760712320000|2025-10-17 14:45:20|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|10
1760712330000|2025-10-17 14:45:30|22.35|22.19|22.29|22.13|22.35|22.19|22.29|22.13|16
1760712350000|2025-10-17 14:45:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|4
1760712360000|2025-10-17 14:46:00|22.3|22.14|22.24|22.08|22.3|22.14|22.24|22.08|44
1760712370000|2025-10-17 14:46:10|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|24
1760712380000|2025-10-17 14:46:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|21
1760712390000|2025-10-17 14:46:30|22.18|22.02|22.24|22.08|22.25|22.09|22.18|22.02|19
1760712400000|2025-10-17 14:46:40|22.25|22.09|22.25|22.09|22.29|22.13|22.25|22.09|39
1760712410000|2025-10-17 14:46:50|22.29|22.13|22.25|22.09|22.3|22.14|22.25|22.09|102
1760712420000|2025-10-17 14:47:00|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|7
1760712430000|2025-10-17 14:47:10|22.3|22.14|22.29|22.13|22.3|22.14|22.25|22.09|72
1760712440000|2025-10-17 14:47:20|22.25|22.09|22.24|22.08|22.3|22.14|22.24|22.08|27
1760712450000|2025-10-17 14:47:30|||||||||8
1760712460000|2025-10-17 14:47:40|||||||||117
1760712470000|2025-10-17 14:47:50|22.19|22.03|22.22|22.06|22.24|22.08|22.19|22.03|20
1760712480000|2025-10-17 14:48:00|22.19|22.03|22.19|22.03|22.24|22.08|22.19|22.03|3
1760712510000|2025-10-17 14:48:30|22.14|21.98|22.14|21.98|22.19|22.03|22.14|21.98|38
1760712520000|2025-10-17 14:48:40|22.16|22|22.14|21.98|22.19|22.03|22.14|21.98|36
1760712530000|2025-10-17 14:48:50|22.17|22.01|22.14|21.98|22.19|22.03|22.14|21.98|18
1760712540000|2025-10-17 14:49:00|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|6
1760712550000|2025-10-17 14:49:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|55
1760712560000|2025-10-17 14:49:20|||||||||40
1760712570000|2025-10-17 14:49:30|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|18
1760712580000|2025-10-17 14:49:40|||||||||1
1760712590000|2025-10-17 14:49:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1760712600000|2025-10-17 14:50:00|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|4
1760712610000|2025-10-17 14:50:10|22.15|21.99|22.19|22.03|22.19|22.03|22.15|21.99|20
1760712620000|2025-10-17 14:50:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|11
1760712630000|2025-10-17 14:50:30|||||||||7
1760712640000|2025-10-17 14:50:40|22.09|21.93|22.09|21.93|22.14|21.98|22.09|21.93|17
1760712650000|2025-10-17 14:50:50|22.14|21.98|22.14|21.98|22.14|21.98|22.09|21.93|13
1760712660000|2025-10-17 14:51:00|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|51
1760712670000|2025-10-17 14:51:10|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|15
1760712680000|2025-10-17 14:51:20|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|17
1760712690000|2025-10-17 14:51:30|22.22|22.06|22.19|22.03|22.24|22.08|22.19|22.03|25
1760712700000|2025-10-17 14:51:40|||||||||1
1760712720000|2025-10-17 14:52:00|||||||||16
1760712730000|2025-10-17 14:52:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|8
1760712740000|2025-10-17 14:52:20|||||||||1
1760712750000|2025-10-17 14:52:30|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|14
1760712760000|2025-10-17 14:52:40|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|37
1760712770000|2025-10-17 14:52:50|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1760712780000|2025-10-17 14:53:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|12
1760712790000|2025-10-17 14:53:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|49
1760712800000|2025-10-17 14:53:20|22.22|22.06|22.19|22.03|22.22|22.06|22.19|22.03|24
1760712810000|2025-10-17 14:53:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|9
1760712820000|2025-10-17 14:53:40|||||||||4
1760712830000|2025-10-17 14:53:50|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|13
1760712840000|2025-10-17 14:54:00|||||||||4
1760712850000|2025-10-17 14:54:10|||||||||4
1760712860000|2025-10-17 14:54:20|||||||||2
1760712870000|2025-10-17 14:54:30|||||||||8
1760712880000|2025-10-17 14:54:40|||||||||56
1760712890000|2025-10-17 14:54:50|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|16
1760712900000|2025-10-17 14:55:00|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|32
1760712910000|2025-10-17 14:55:10|22.24|22.08|22.22|22.06|22.25|22.09|22.2|22.04|31
1760712920000|2025-10-17 14:55:20|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|15
1760712930000|2025-10-17 14:55:30|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|7
1760712940000|2025-10-17 14:55:40|22.29|22.13|22.3|22.14|22.3|22.14|22.25|22.09|49
1760712950000|2025-10-17 14:55:50|||||||||4
1760712960000|2025-10-17 14:56:00|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|15
1760712970000|2025-10-17 14:56:10|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|15
1760712980000|2025-10-17 14:56:20|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|43
1760712990000|2025-10-17 14:56:30|||||||||3
1760713000000|2025-10-17 14:56:40|22.33|22.17|22.36|22.2|22.36|22.2|22.33|22.17|15
1760713010000|2025-10-17 14:56:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|10
1760713020000|2025-10-17 14:57:00|22.31|22.15|22.31|22.15|22.31|22.15|22.3|22.14|81
1760713030000|2025-10-17 14:57:10|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|10
1760713040000|2025-10-17 14:57:20|22.33|22.17|22.31|22.15|22.35|22.19|22.31|22.15|24
1760713050000|2025-10-17 14:57:30|22.35|22.19|22.31|22.15|22.35|22.19|22.31|22.15|13
1760713060000|2025-10-17 14:57:40|22.35|22.19|22.36|22.2|22.36|22.2|22.31|22.15|12
1760713070000|2025-10-17 14:57:50|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|114
1760713080000|2025-10-17 14:58:00|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|14
1760713090000|2025-10-17 14:58:10|22.4|22.24|22.4|22.24|22.4|22.24|22.36|22.2|37
1760713100000|2025-10-17 14:58:20|22.36|22.2|22.4|22.24|22.4|22.24|22.36|22.2|21
1760713110000|2025-10-17 14:58:30|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|29
1760713120000|2025-10-17 14:58:40|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|16
1760713130000|2025-10-17 14:58:50|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|38
1760713140000|2025-10-17 14:59:00|22.35|22.19|22.36|22.2|22.36|22.2|22.31|22.15|56
1760713150000|2025-10-17 14:59:10|||||||||14
1760713160000|2025-10-17 14:59:20|||||||||3
1760713170000|2025-10-17 14:59:30|||||||||5
1760713180000|2025-10-17 14:59:40|||||||||9
1760713190000|2025-10-17 14:59:50|||||||||17
1760713200000|2025-10-17 15:00:00|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|29
1760713210000|2025-10-17 15:00:10|22.37|22.21|22.31|22.15|22.37|22.21|22.31|22.15|32
1760713220000|2025-10-17 15:00:20|22.34|22.18|22.31|22.15|22.36|22.2|22.31|22.15|19
1760713230000|2025-10-17 15:00:30|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|17
1760713240000|2025-10-17 15:00:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|5
1760713250000|2025-10-17 15:00:50|||||||||9
1760713260000|2025-10-17 15:01:00|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|19
1760713270000|2025-10-17 15:01:10|22.34|22.18|22.26|22.1|22.36|22.2|22.26|22.1|59
1760713280000|2025-10-17 15:01:20|22.25|22.09|22.31|22.15|22.31|22.15|22.25|22.09|29
1760713290000|2025-10-17 15:01:30|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|73
1760713300000|2025-10-17 15:01:40|22.32|22.16|22.31|22.15|22.36|22.2|22.31|22.15|17
1760713310000|2025-10-17 15:01:50|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|61
1760713320000|2025-10-17 15:02:00|22.32|22.16|22.32|22.16|22.36|22.2|22.31|22.15|24
1760713330000|2025-10-17 15:02:10|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|47
1760713340000|2025-10-17 15:02:20|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|21
1760713350000|2025-10-17 15:02:30|22.32|22.16|22.31|22.15|22.36|22.2|22.31|22.15|34
1760713360000|2025-10-17 15:02:40|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|5
1760713370000|2025-10-17 15:02:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|21
1760713380000|2025-10-17 15:03:00|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|20
1760713390000|2025-10-17 15:03:10|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|4
1760713400000|2025-10-17 15:03:20|22.25|22.09|22.25|22.09|22.25|22.09|22.2|22.04|23
1760713410000|2025-10-17 15:03:30|22.2|22.04|22.25|22.09|22.25|22.09|22.2|22.04|26
1760713420000|2025-10-17 15:03:40|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|11
1760713430000|2025-10-17 15:03:50|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|22
1760713440000|2025-10-17 15:04:00|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|6
1760713450000|2025-10-17 15:04:10|22.31|22.15|22.25|22.09|22.31|22.15|22.25|22.09|20
1760713460000|2025-10-17 15:04:20|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|16
1760713470000|2025-10-17 15:04:30|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|9
1760713480000|2025-10-17 15:04:40|22.3|22.14|22.31|22.15|22.31|22.15|22.26|22.1|23
1760713490000|2025-10-17 15:04:50|22.3|22.14|22.31|22.15|22.31|22.15|22.26|22.1|43
1760713500000|2025-10-17 15:05:00|22.29|22.13|22.26|22.1|22.31|22.15|22.26|22.1|39
1760713510000|2025-10-17 15:05:10|22.28|22.12|22.31|22.15|22.31|22.15|22.26|22.1|14
1760713520000|2025-10-17 15:05:20|||||||||12
1760713530000|2025-10-17 15:05:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|17
1760713540000|2025-10-17 15:05:40|||||||||25
1760713550000|2025-10-17 15:05:50|||||||||7
1760713560000|2025-10-17 15:06:00|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|59
1760713570000|2025-10-17 15:06:10|22.24|22.08|22.23|22.07|22.26|22.1|22.21|22.05|24
1760713580000|2025-10-17 15:06:20|22.21|22.05|22.2|22.04|22.26|22.1|22.2|22.04|70
1760713590000|2025-10-17 15:06:30|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|42
1760713600000|2025-10-17 15:06:40|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|11
1760713610000|2025-10-17 15:06:50|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|62
1760713620000|2025-10-17 15:07:00|22.18|22.02|22.2|22.04|22.2|22.04|22.15|21.99|18
1760713630000|2025-10-17 15:07:10|||||||||8
1760713640000|2025-10-17 15:07:20|||||||||8
1760713650000|2025-10-17 15:07:30|22.21|22.05|22.25|22.09|22.26|22.1|22.21|22.05|34
1760713660000|2025-10-17 15:07:40|22.26|22.1|22.26|22.1|22.31|22.15|22.26|22.1|47
1760713670000|2025-10-17 15:07:50|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|34
1760713680000|2025-10-17 15:08:00|22.29|22.13|22.31|22.15|22.31|22.15|22.26|22.1|32
1760713690000|2025-10-17 15:08:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|12
1760713700000|2025-10-17 15:08:20|22.31|22.15|22.32|22.16|22.37|22.21|22.31|22.15|43
1760713710000|2025-10-17 15:08:30|22.31|22.15|22.32|22.16|22.32|22.16|22.27|22.11|28
1760713720000|2025-10-17 15:08:40|||||||||5
1760713730000|2025-10-17 15:08:50|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|29
1760713740000|2025-10-17 15:09:00|22.29|22.13|22.32|22.16|22.32|22.16|22.27|22.11|19
1760713750000|2025-10-17 15:09:10|22.31|22.15|22.32|22.16|22.32|22.16|22.29|22.13|41
1760713760000|2025-10-17 15:09:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|47
1760713770000|2025-10-17 15:09:30|||||||||11
1760713780000|2025-10-17 15:09:40|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|17
1760713790000|2025-10-17 15:09:50|||||||||26
1760713800000|2025-10-17 15:10:00|22.37|22.21|22.26|22.1|22.37|22.21|22.26|22.1|52
1760713810000|2025-10-17 15:10:10|22.27|22.11|22.23|22.07|22.27|22.11|22.21|22.05|11
1760713820000|2025-10-17 15:10:20|22.21|22.05|22.26|22.1|22.26|22.1|22.21|22.05|35
1760713830000|2025-10-17 15:10:30|22.27|22.11|22.27|22.11|22.29|22.13|22.26|22.1|23
1760713840000|2025-10-17 15:10:40|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|3
1760713850000|2025-10-17 15:10:50|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|75
1760713860000|2025-10-17 15:11:00|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|109
1760713870000|2025-10-17 15:11:10|22.31|22.15|22.32|22.16|22.32|22.16|22.29|22.13|8
1760713880000|2025-10-17 15:11:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|5
1760713890000|2025-10-17 15:11:30|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|14
1760713900000|2025-10-17 15:11:40|||||||||6
1760713910000|2025-10-17 15:11:50|22.36|22.2|22.36|22.2|22.37|22.21|22.32|22.16|27
1760713920000|2025-10-17 15:12:00|22.32|22.16|22.37|22.21|22.39|22.23|22.32|22.16|11
1760713930000|2025-10-17 15:12:10|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|10
1760713940000|2025-10-17 15:12:20|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|17
1760713950000|2025-10-17 15:12:30|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|35
1760713960000|2025-10-17 15:12:40|22.39|22.23|22.37|22.21|22.42|22.26|22.37|22.21|42
1760713970000|2025-10-17 15:12:50|||||||||6
1760713980000|2025-10-17 15:13:00|22.38|22.22|22.37|22.21|22.4|22.24|22.37|22.21|14
1760713990000|2025-10-17 15:13:10|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|11
1760714000000|2025-10-17 15:13:20|||||||||1
1760714010000|2025-10-17 15:13:30|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|34
1760714020000|2025-10-17 15:13:40|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|28
1760714030000|2025-10-17 15:13:50|||||||||13
1760714040000|2025-10-17 15:14:00|||||||||15
1760714050000|2025-10-17 15:14:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|24
1760714060000|2025-10-17 15:14:20|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|25
1760714070000|2025-10-17 15:14:30|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|17
1760714080000|2025-10-17 15:14:40|22.47|22.31|22.47|22.31|22.48|22.32|22.43|22.27|13
1760714090000|2025-10-17 15:14:50|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|16
1760714100000|2025-10-17 15:15:00|||||||||17
1760714110000|2025-10-17 15:15:10|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|58
1760714120000|2025-10-17 15:15:20|22.45|22.29|22.48|22.32|22.48|22.32|22.43|22.27|48
1760714130000|2025-10-17 15:15:30|22.43|22.27|22.43|22.27|22.48|22.32|22.43|22.27|4
1760714140000|2025-10-17 15:15:40|22.48|22.32|22.43|22.27|22.48|22.32|22.43|22.27|18
1760714150000|2025-10-17 15:15:50|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|121
1760714160000|2025-10-17 15:16:00|||||||||16
1760714170000|2025-10-17 15:16:10|||||||||18
1760714190000|2025-10-17 15:16:30|22.42|22.26|22.43|22.27|22.43|22.27|22.38|22.22|13
1760714200000|2025-10-17 15:16:40|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|72
1760714210000|2025-10-17 15:16:50|||||||||7
1760714220000|2025-10-17 15:17:00|22.43|22.27|22.37|22.21|22.43|22.27|22.37|22.21|127
1760714230000|2025-10-17 15:17:10|22.38|22.22|22.37|22.21|22.42|22.26|22.37|22.21|31
1760714240000|2025-10-17 15:17:20|||||||||8
1760714250000|2025-10-17 15:17:30|||||||||1
1760714260000|2025-10-17 15:17:40|22.38|22.22|22.43|22.27|22.43|22.27|22.38|22.22|93
1760714270000|2025-10-17 15:17:50|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|5
1760714280000|2025-10-17 15:18:00|22.32|22.16|22.38|22.22|22.38|22.22|22.32|22.16|12
1760714290000|2025-10-17 15:18:10|22.4|22.24|22.43|22.27|22.43|22.27|22.4|22.24|20
1760714300000|2025-10-17 15:18:20|||||||||54
1760714310000|2025-10-17 15:18:30|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|15
1760714320000|2025-10-17 15:18:40|22.47|22.31|22.43|22.27|22.47|22.31|22.43|22.27|20
1760714330000|2025-10-17 15:18:50|||||||||9
1760714340000|2025-10-17 15:19:00|||||||||4
1760714350000|2025-10-17 15:19:10|22.48|22.32|22.45|22.29|22.48|22.32|22.43|22.27|22
1760714360000|2025-10-17 15:19:20|22.48|22.32|22.48|22.32|22.53|22.37|22.48|22.32|43
1760714370000|2025-10-17 15:19:30|22.53|22.37|22.53|22.37|22.53|22.37|22.48|22.32|8
1760714380000|2025-10-17 15:19:40|22.51|22.35|22.48|22.32|22.53|22.37|22.48|22.32|38
1760714390000|2025-10-17 15:19:50|||||||||1
1760714400000|2025-10-17 15:20:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|20
1760714410000|2025-10-17 15:20:10|22.48|22.32|22.48|22.32|22.48|22.32|22.43|22.27|111
1760714420000|2025-10-17 15:20:20|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|4
1760714430000|2025-10-17 15:20:30|||||||||2
1760714440000|2025-10-17 15:20:40|||||||||9
1760714450000|2025-10-17 15:20:50|22.53|22.37|22.53|22.37|22.53|22.37|22.48|22.32|18
1760714460000|2025-10-17 15:21:00|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|23
1760714470000|2025-10-17 15:21:10|||||||||3
1760714480000|2025-10-17 15:21:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|32
1760714490000|2025-10-17 15:21:30|||||||||19
1760714500000|2025-10-17 15:21:40|||||||||10
1760714510000|2025-10-17 15:21:50|||||||||6
1760714520000|2025-10-17 15:22:00|22.58|22.42|22.55|22.39|22.58|22.42|22.53|22.37|23
1760714530000|2025-10-17 15:22:10|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|33
1760714540000|2025-10-17 15:22:20|||||||||3
1760714550000|2025-10-17 15:22:30|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|31
1760714560000|2025-10-17 15:22:40|||||||||3
1760714570000|2025-10-17 15:22:50|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|20
1760714580000|2025-10-17 15:23:00|||||||||2
1760714590000|2025-10-17 15:23:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|15
1760714600000|2025-10-17 15:23:20|||||||||30
1760714610000|2025-10-17 15:23:30|||||||||18
1760714620000|2025-10-17 15:23:40|22.53|22.37|22.53|22.37|22.55|22.39|22.53|22.37|10
1760714630000|2025-10-17 15:23:50|22.58|22.42|22.55|22.39|22.58|22.42|22.53|22.37|5
1760714640000|2025-10-17 15:24:00|22.53|22.37|22.53|22.37|22.58|22.42|22.48|22.32|31
1760714650000|2025-10-17 15:24:10|22.52|22.36|22.52|22.36|22.52|22.36|22.5|22.34|5
1760714660000|2025-10-17 15:24:20|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|45
1760714670000|2025-10-17 15:24:30|||||||||15
1760714680000|2025-10-17 15:24:40|||||||||4
1760714690000|2025-10-17 15:24:50|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|30
1760714700000|2025-10-17 15:25:00|22.53|22.37|22.59|22.43|22.59|22.43|22.53|22.37|82
1760714710000|2025-10-17 15:25:10|||||||||8
1760714720000|2025-10-17 15:25:20|||||||||11
1760714730000|2025-10-17 15:25:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|50
1760714740000|2025-10-17 15:25:40|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|8
1760714750000|2025-10-17 15:25:50|22.53|22.37|22.53|22.37|22.54|22.38|22.53|22.37|2
1760714760000|2025-10-17 15:26:00|22.54|22.38|22.48|22.32|22.54|22.38|22.48|22.32|47
1760714770000|2025-10-17 15:26:10|||||||||5
1760714780000|2025-10-17 15:26:20|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|46
1760714790000|2025-10-17 15:26:30|||||||||9
1760714800000|2025-10-17 15:26:40|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|6
1760714820000|2025-10-17 15:27:00|22.42|22.26|22.42|22.26|22.43|22.27|22.38|22.22|21
1760714830000|2025-10-17 15:27:10|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|4
1760714840000|2025-10-17 15:27:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|19
1760714850000|2025-10-17 15:27:30|||||||||7
1760714860000|2025-10-17 15:27:40|22.47|22.31|22.45|22.29|22.47|22.31|22.45|22.29|15
1760714870000|2025-10-17 15:27:50|22.47|22.31|22.47|22.31|22.47|22.31|22.43|22.27|23
1760714880000|2025-10-17 15:28:00|22.48|22.32|22.48|22.32|22.53|22.37|22.48|22.32|20
1760714890000|2025-10-17 15:28:10|22.5|22.34|22.53|22.37|22.53|22.37|22.48|22.32|7
1760714900000|2025-10-17 15:28:20|22.5|22.34|22.48|22.32|22.53|22.37|22.48|22.32|8
1760714910000|2025-10-17 15:28:30|||||||||4
1760714920000|2025-10-17 15:28:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|11
1760714930000|2025-10-17 15:28:50|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|1
1760714940000|2025-10-17 15:29:00|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|3
1760714950000|2025-10-17 15:29:10|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|6
1760714960000|2025-10-17 15:29:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|5
1760714970000|2025-10-17 15:29:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|15
1760714980000|2025-10-17 15:29:40|||||||||5
1760714990000|2025-10-17 15:29:50|||||||||4
1760715000000|2025-10-17 15:30:00|22.47|22.31|22.43|22.27|22.47|22.31|22.42|22.26|26
1760715010000|2025-10-17 15:30:10|22.45|22.29|22.43|22.27|22.47|22.31|22.43|22.27|12
1760715020000|2025-10-17 15:30:20|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|29
1760715030000|2025-10-17 15:30:30|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|11
1760715040000|2025-10-17 15:30:40|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|7
1760715050000|2025-10-17 15:30:50|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|27
1760715060000|2025-10-17 15:31:00|||||||||49
1760715070000|2025-10-17 15:31:10|||||||||8
1760715080000|2025-10-17 15:31:20|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|44
1760715090000|2025-10-17 15:31:30|||||||||10
1760715100000|2025-10-17 15:31:40|||||||||4
1760715110000|2025-10-17 15:31:50|||||||||5
1760715120000|2025-10-17 15:32:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|103
1760715130000|2025-10-17 15:32:10|22.48|22.32|22.48|22.32|22.51|22.35|22.48|22.32|20
1760715140000|2025-10-17 15:32:20|||||||||8
1760715150000|2025-10-17 15:32:30|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|39
1760715160000|2025-10-17 15:32:40|22.43|22.27|22.43|22.27|22.45|22.29|22.43|22.27|16
1760715170000|2025-10-17 15:32:50|22.45|22.29|22.48|22.32|22.48|22.32|22.43|22.27|13
1760715180000|2025-10-17 15:33:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|7
1760715190000|2025-10-17 15:33:10|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|9
1760715200000|2025-10-17 15:33:20|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|4
1760715210000|2025-10-17 15:33:30|22.49|22.33|22.49|22.33|22.53|22.37|22.48|22.32|30
1760715220000|2025-10-17 15:33:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|7
1760715230000|2025-10-17 15:33:50|||||||||5
1760715240000|2025-10-17 15:34:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|13
1760715250000|2025-10-17 15:34:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|6
1760715260000|2025-10-17 15:34:20|22.49|22.33|22.51|22.35|22.53|22.37|22.48|22.32|13
1760715270000|2025-10-17 15:34:30|22.49|22.33|22.49|22.33|22.53|22.37|22.49|22.33|12
1760715280000|2025-10-17 15:34:40|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|14
1760715290000|2025-10-17 15:34:50|22.48|22.32|22.49|22.33|22.49|22.33|22.48|22.32|6
1760715300000|2025-10-17 15:35:00|22.48|22.32|22.48|22.32|22.49|22.33|22.44|22.28|22
1760715310000|2025-10-17 15:35:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|13
1760715320000|2025-10-17 15:35:20|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|14
1760715330000|2025-10-17 15:35:30|22.45|22.29|22.48|22.32|22.48|22.32|22.43|22.27|24
1760715340000|2025-10-17 15:35:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|9
1760715350000|2025-10-17 15:35:50|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|43
1760715360000|2025-10-17 15:36:00|||||||||14
1760715370000|2025-10-17 15:36:10|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|27
1760715380000|2025-10-17 15:36:20|||||||||6
1760715390000|2025-10-17 15:36:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|38
1760715400000|2025-10-17 15:36:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|21
1760715410000|2025-10-17 15:36:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|15
1760715420000|2025-10-17 15:37:00|||||||||5
1760715430000|2025-10-17 15:37:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|64
1760715440000|2025-10-17 15:37:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|25
1760715450000|2025-10-17 15:37:30|||||||||5
1760715460000|2025-10-17 15:37:40|||||||||6
1760715470000|2025-10-17 15:37:50|||||||||4
1760715480000|2025-10-17 15:38:00|22.49|22.33|22.59|22.43|22.59|22.43|22.49|22.33|50
1760715490000|2025-10-17 15:38:10|||||||||16
1760715500000|2025-10-17 15:38:20|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|32
1760715510000|2025-10-17 15:38:30|22.56|22.4|22.54|22.38|22.59|22.43|22.54|22.38|14
1760715520000|2025-10-17 15:38:40|||||||||4
1760715530000|2025-10-17 15:38:50|||||||||6
1760715540000|2025-10-17 15:39:00|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|34
1760715550000|2025-10-17 15:39:10|22.49|22.33|22.49|22.33|22.49|22.33|22.48|22.32|12
1760715560000|2025-10-17 15:39:20|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|6
1760715570000|2025-10-17 15:39:30|22.44|22.28|22.43|22.27|22.48|22.32|22.43|22.27|79
1760715580000|2025-10-17 15:39:40|||||||||21
1760715590000|2025-10-17 15:39:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|15
1760715600000|2025-10-17 15:40:00|||||||||5
1760715610000|2025-10-17 15:40:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|58
1760715620000|2025-10-17 15:40:20|||||||||29
1760715630000|2025-10-17 15:40:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|31
1760715640000|2025-10-17 15:40:40|22.33|22.17|22.33|22.17|22.33|22.17|22.3|22.14|18
1760715650000|2025-10-17 15:40:50|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|23
1760715660000|2025-10-17 15:41:00|||||||||18
1760715670000|2025-10-17 15:41:10|||||||||36
1760715680000|2025-10-17 15:41:20|||||||||249
1760715690000|2025-10-17 15:41:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|15
1760715700000|2025-10-17 15:41:40|||||||||6
1760715710000|2025-10-17 15:41:50|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|48
1760715720000|2025-10-17 15:42:00|||||||||13
1760715730000|2025-10-17 15:42:10|||||||||3
1760715740000|2025-10-17 15:42:20|||||||||4
1760715750000|2025-10-17 15:42:30|||||||||3
1760715760000|2025-10-17 15:42:40|||||||||40
1760715770000|2025-10-17 15:42:50|||||||||6
1760715780000|2025-10-17 15:43:00|||||||||16
1760715790000|2025-10-17 15:43:10|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|61
1760715800000|2025-10-17 15:43:20|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|27
1760715810000|2025-10-17 15:43:30|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|32
1760715820000|2025-10-17 15:43:40|||||||||4
1760715830000|2025-10-17 15:43:50|||||||||3
1760715840000|2025-10-17 15:44:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|53
1760715850000|2025-10-17 15:44:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|9
1760715860000|2025-10-17 15:44:20|||||||||13
1760715870000|2025-10-17 15:44:30|||||||||12
1760715880000|2025-10-17 15:44:40|||||||||18
1760715890000|2025-10-17 15:44:50|||||||||52
1760715900000|2025-10-17 15:45:00|||||||||10
1760715910000|2025-10-17 15:45:10|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|31
1760715920000|2025-10-17 15:45:20|||||||||6
1760715930000|2025-10-17 15:45:30|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|37
1760715940000|2025-10-17 15:45:40|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|43
1760715950000|2025-10-17 15:45:50|||||||||9
1760715970000|2025-10-17 15:46:10|||||||||3
1760715980000|2025-10-17 15:46:20|||||||||10
1760715990000|2025-10-17 15:46:30|||||||||47
1760716000000|2025-10-17 15:46:40|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|21
1760716010000|2025-10-17 15:46:50|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|3
1760716020000|2025-10-17 15:47:00|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|25
1760716030000|2025-10-17 15:47:10|22.22|22.06|22.23|22.07|22.23|22.07|22.18|22.02|30
1760716040000|2025-10-17 15:47:20|||||||||2
1760716050000|2025-10-17 15:47:30|||||||||1
1760716060000|2025-10-17 15:47:40|||||||||2
1760716070000|2025-10-17 15:47:50|||||||||2
1760716080000|2025-10-17 15:48:00|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|15
1760716090000|2025-10-17 15:48:10|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|6
1760716100000|2025-10-17 15:48:20|||||||||26
1760716110000|2025-10-17 15:48:30|||||||||3
1760716120000|2025-10-17 15:48:40|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|13
1760716130000|2025-10-17 15:48:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|7
1760716150000|2025-10-17 15:49:10|||||||||11
1760716160000|2025-10-17 15:49:20|||||||||1
1760716170000|2025-10-17 15:49:30|||||||||17
1760716180000|2025-10-17 15:49:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|12
1760716190000|2025-10-17 15:49:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|56
1760716200000|2025-10-17 15:50:00|||||||||16
1760716210000|2025-10-17 15:50:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|17
1760716220000|2025-10-17 15:50:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|3
1760716230000|2025-10-17 15:50:30|||||||||1
1760716250000|2025-10-17 15:50:50|||||||||1
1760716260000|2025-10-17 15:51:00|||||||||6
1760716270000|2025-10-17 15:51:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|17
1760716280000|2025-10-17 15:51:20|22.12|21.96|22.12|21.96|22.12|21.96|22.07|21.91|46
1760716290000|2025-10-17 15:51:30|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|40
1760716310000|2025-10-17 15:51:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|33
1760716320000|2025-10-17 15:52:00|22.08|21.92|22.12|21.96|22.12|21.96|22.07|21.91|32
1760716330000|2025-10-17 15:52:10|||||||||2
1760716350000|2025-10-17 15:52:30|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|13
1760716360000|2025-10-17 15:52:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|5
1760716370000|2025-10-17 15:52:50|||||||||1
1760716380000|2025-10-17 15:53:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|95
1760716400000|2025-10-17 15:53:20|||||||||3
1760716410000|2025-10-17 15:53:30|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|40
1760716420000|2025-10-17 15:53:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1760716430000|2025-10-17 15:53:50|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|4
1760716440000|2025-10-17 15:54:00|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|52
1760716450000|2025-10-17 15:54:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|14
1760716460000|2025-10-17 15:54:20|||||||||1
1760716470000|2025-10-17 15:54:30|||||||||2
1760716480000|2025-10-17 15:54:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1760716490000|2025-10-17 15:54:50|22.11|21.95|22.07|21.91|22.11|21.95|22.07|21.91|7
1760716500000|2025-10-17 15:55:00|||||||||14
1760716510000|2025-10-17 15:55:10|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|0
1760716520000|2025-10-17 15:55:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|5
1760716540000|2025-10-17 15:55:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|11
1760716560000|2025-10-17 15:56:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|18
1760716570000|2025-10-17 15:56:10|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|5
1760716590000|2025-10-17 15:56:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|24
1760716600000|2025-10-17 15:56:40|||||||||53
1760716610000|2025-10-17 15:56:50|||||||||1
1760716620000|2025-10-17 15:57:00|||||||||20
1760716630000|2025-10-17 15:57:10|||||||||29
1760716640000|2025-10-17 15:57:20|||||||||6
1760716650000|2025-10-17 15:57:30|||||||||68
1760716660000|2025-10-17 15:57:40|||||||||88
1760716670000|2025-10-17 15:57:50|||||||||20
1760716680000|2025-10-17 15:58:00|||||||||1
1760716690000|2025-10-17 15:58:10|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|12
1760716700000|2025-10-17 15:58:20|21.98|21.82|21.96|21.8|22.01|21.85|21.96|21.8|1
1760716720000|2025-10-17 15:58:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1760716730000|2025-10-17 15:58:50|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|26
1760716740000|2025-10-17 15:59:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|59
1760716750000|2025-10-17 15:59:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|6
1760716760000|2025-10-17 15:59:20|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|28
1760716770000|2025-10-17 15:59:30|||||||||4
1760716780000|2025-10-17 15:59:40|||||||||4
1760716790000|2025-10-17 15:59:50|||||||||13
1760716800000|2025-10-17 16:00:00|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|35
1760716810000|2025-10-17 16:00:10|22.03|21.87|22.01|21.85|22.06|21.9|22|21.84|4
1760716820000|2025-10-17 16:00:20|22|21.84|22|21.84|22|21.84|22|21.84|8
1760716830000|2025-10-17 16:00:30|||||||||3
1760716840000|2025-10-17 16:00:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|31
1760716850000|2025-10-17 16:00:50|||||||||7
1760716860000|2025-10-17 16:01:00|||||||||3
1760716870000|2025-10-17 16:01:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|4
1760716880000|2025-10-17 16:01:20|22|21.84|22|21.84|22|21.84|22|21.84|6
1760716890000|2025-10-17 16:01:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1760716900000|2025-10-17 16:01:40|||||||||5
1760716920000|2025-10-17 16:02:00|||||||||11
1760716940000|2025-10-17 16:02:20|||||||||3
1760716950000|2025-10-17 16:02:30|||||||||4
1760716960000|2025-10-17 16:02:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|8
1760716970000|2025-10-17 16:02:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|18
1760716980000|2025-10-17 16:03:00|||||||||1
1760716990000|2025-10-17 16:03:10|||||||||1
1760717000000|2025-10-17 16:03:20|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|39
1760717010000|2025-10-17 16:03:30|||||||||1
1760717030000|2025-10-17 16:03:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|19
1760717040000|2025-10-17 16:04:00|||||||||31
1760717050000|2025-10-17 16:04:10|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|118
1760717060000|2025-10-17 16:04:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|29
1760717070000|2025-10-17 16:04:30|||||||||51
1760717080000|2025-10-17 16:04:40|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1760717100000|2025-10-17 16:05:00|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1760717110000|2025-10-17 16:05:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|19
1760717120000|2025-10-17 16:05:20|||||||||12
1760717130000|2025-10-17 16:05:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|41
1760717150000|2025-10-17 16:05:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|19
1760717160000|2025-10-17 16:06:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|5
1760717170000|2025-10-17 16:06:10|21.85|21.69|21.8|21.64|21.86|21.7|21.8|21.64|43
1760717180000|2025-10-17 16:06:20|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|27
1760717190000|2025-10-17 16:06:30|||||||||10
1760717200000|2025-10-17 16:06:40|||||||||10
1760717210000|2025-10-17 16:06:50|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|13
1760717220000|2025-10-17 16:07:00|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|8
1760717240000|2025-10-17 16:07:20|||||||||1
1760717250000|2025-10-17 16:07:30|||||||||1
1760717270000|2025-10-17 16:07:50|21.75|21.59|21.75|21.59|21.76|21.6|21.75|21.59|171
1760717280000|2025-10-17 16:08:00|||||||||1
1760717290000|2025-10-17 16:08:10|21.8|21.64|21.8|21.64|21.8|21.64|21.75|21.59|41
1760717300000|2025-10-17 16:08:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|32
1760717310000|2025-10-17 16:08:30|||||||||6
1760717320000|2025-10-17 16:08:40|21.76|21.6|21.76|21.6|21.76|21.6|21.75|21.59|6
1760717330000|2025-10-17 16:08:50|21.75|21.59|21.76|21.6|21.8|21.64|21.75|21.59|10
1760717340000|2025-10-17 16:09:00|21.78|21.62|21.78|21.62|21.8|21.64|21.76|21.6|20
1760717350000|2025-10-17 16:09:10|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|21
1760717370000|2025-10-17 16:09:30|||||||||7
1760717380000|2025-10-17 16:09:40|||||||||7
1760717390000|2025-10-17 16:09:50|||||||||1
1760717400000|2025-10-17 16:10:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|54
1760717410000|2025-10-17 16:10:10|||||||||7
1760717420000|2025-10-17 16:10:20|||||||||1
1760717430000|2025-10-17 16:10:30|||||||||1
1760717440000|2025-10-17 16:10:40|||||||||1
1760717450000|2025-10-17 16:10:50|||||||||3
1760717460000|2025-10-17 16:11:00|||||||||15
1760717470000|2025-10-17 16:11:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|9
1760717480000|2025-10-17 16:11:20|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|58
1760717490000|2025-10-17 16:11:30|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|84
1760717500000|2025-10-17 16:11:40|||||||||4
1760717510000|2025-10-17 16:11:50|||||||||41
1760717520000|2025-10-17 16:12:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|23
1760717530000|2025-10-17 16:12:10|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|11
1760717540000|2025-10-17 16:12:20|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|7
1760717550000|2025-10-17 16:12:30|||||||||49
1760717560000|2025-10-17 16:12:40|||||||||1
1760717570000|2025-10-17 16:12:50|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|35
1760717580000|2025-10-17 16:13:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|22
1760717590000|2025-10-17 16:13:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|28
1760717600000|2025-10-17 16:13:20|||||||||2
1760717610000|2025-10-17 16:13:30|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|15
1760717620000|2025-10-17 16:13:40|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|2
1760717630000|2025-10-17 16:13:50|||||||||4
1760717640000|2025-10-17 16:14:00|21.93|21.77|21.91|21.75|21.95|21.79|21.91|21.75|37
1760717650000|2025-10-17 16:14:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|8
1760717660000|2025-10-17 16:14:20|||||||||2
1760717670000|2025-10-17 16:14:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1760717680000|2025-10-17 16:14:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|6
1760717690000|2025-10-17 16:14:50|||||||||2
1760717700000|2025-10-17 16:15:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|17
1760717710000|2025-10-17 16:15:10|||||||||30
1760717720000|2025-10-17 16:15:20|||||||||41
1760717730000|2025-10-17 16:15:30|||||||||5
1760717740000|2025-10-17 16:15:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|3
1760717750000|2025-10-17 16:15:50|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|40
1760717760000|2025-10-17 16:16:00|||||||||2
1760717770000|2025-10-17 16:16:10|||||||||14
1760717780000|2025-10-17 16:16:20|||||||||5
1760717790000|2025-10-17 16:16:30|||||||||3
1760717800000|2025-10-17 16:16:40|||||||||3
1760717810000|2025-10-17 16:16:50|||||||||2
1760717820000|2025-10-17 16:17:00|||||||||10
1760717830000|2025-10-17 16:17:10|||||||||3
1760717840000|2025-10-17 16:17:20|||||||||3
1760717850000|2025-10-17 16:17:30|||||||||5
1760717860000|2025-10-17 16:17:40|||||||||2
1760717870000|2025-10-17 16:17:50|||||||||13
1760717880000|2025-10-17 16:18:00|||||||||4
1760717890000|2025-10-17 16:18:10|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|97
1760717900000|2025-10-17 16:18:20|||||||||3
1760717910000|2025-10-17 16:18:30|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|14
1760717920000|2025-10-17 16:18:40|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|2
1760717930000|2025-10-17 16:18:50|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|9
1760717940000|2025-10-17 16:19:00|||||||||5
1760717950000|2025-10-17 16:19:10|||||||||3
1760717960000|2025-10-17 16:19:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|11
1760717970000|2025-10-17 16:19:30|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|11
1760717980000|2025-10-17 16:19:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|31
1760717990000|2025-10-17 16:19:50|||||||||1
1760718000000|2025-10-17 16:20:00|||||||||5
1760718010000|2025-10-17 16:20:10|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|7
1760718020000|2025-10-17 16:20:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|7
1760718030000|2025-10-17 16:20:30|||||||||1
1760718040000|2025-10-17 16:20:40|||||||||5
1760718050000|2025-10-17 16:20:50|||||||||1
1760718060000|2025-10-17 16:21:00|||||||||26
1760718070000|2025-10-17 16:21:10|||||||||9
1760718080000|2025-10-17 16:21:20|||||||||13
1760718090000|2025-10-17 16:21:30|||||||||5
1760718100000|2025-10-17 16:21:40|||||||||2
1760718110000|2025-10-17 16:21:50|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|30
1760718120000|2025-10-17 16:22:00|||||||||4
1760718130000|2025-10-17 16:22:10|||||||||1
1760718140000|2025-10-17 16:22:20|||||||||5
1760718150000|2025-10-17 16:22:30|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|21
1760718160000|2025-10-17 16:22:40|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|6
1760718170000|2025-10-17 16:22:50|||||||||24
1760718180000|2025-10-17 16:23:00|21.86|21.7|21.88|21.72|21.91|21.75|21.86|21.7|15
1760718190000|2025-10-17 16:23:10|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|6
1760718200000|2025-10-17 16:23:20|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|8
1760718210000|2025-10-17 16:23:30|21.88|21.72|21.86|21.7|21.91|21.75|21.86|21.7|18
1760718220000|2025-10-17 16:23:40|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|2
1760718230000|2025-10-17 16:23:50|||||||||7
1760718240000|2025-10-17 16:24:00|||||||||1
1760718250000|2025-10-17 16:24:10|||||||||6
1760718260000|2025-10-17 16:24:20|||||||||4
1760718270000|2025-10-17 16:24:30|21.88|21.72|21.88|21.72|21.91|21.75|21.86|21.7|71
1760718280000|2025-10-17 16:24:40|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|5
1760718290000|2025-10-17 16:24:50|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|12
1760718300000|2025-10-17 16:25:00|||||||||1
1760718320000|2025-10-17 16:25:20|||||||||28
1760718330000|2025-10-17 16:25:30|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|35
1760718340000|2025-10-17 16:25:40|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|54
1760718350000|2025-10-17 16:25:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1760718370000|2025-10-17 16:26:10|||||||||4
1760718380000|2025-10-17 16:26:20|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|55
1760718390000|2025-10-17 16:26:30|||||||||2
1760718400000|2025-10-17 16:26:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|4
1760718410000|2025-10-17 16:26:50|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|27
1760718420000|2025-10-17 16:27:00|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|18
1760718430000|2025-10-17 16:27:10|||||||||5
1760718440000|2025-10-17 16:27:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|89
1760718450000|2025-10-17 16:27:30|||||||||7
1760718460000|2025-10-17 16:27:40|||||||||5
1760718470000|2025-10-17 16:27:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|27
1760718480000|2025-10-17 16:28:00|21.79|21.63|21.8|21.64|21.8|21.64|21.75|21.59|21
1760718490000|2025-10-17 16:28:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|33
1760718500000|2025-10-17 16:28:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|33
1760718520000|2025-10-17 16:28:40|||||||||3
1760718530000|2025-10-17 16:28:50|||||||||2
1760718540000|2025-10-17 16:29:00|||||||||3
1760718550000|2025-10-17 16:29:10|||||||||1
1760718570000|2025-10-17 16:29:30|||||||||15
1760718580000|2025-10-17 16:29:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|72
1760718590000|2025-10-17 16:29:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|12
1760718600000|2025-10-17 16:30:00|||||||||28
1760718610000|2025-10-17 16:30:10|||||||||14
1760718620000|2025-10-17 16:30:20|||||||||1
1760718630000|2025-10-17 16:30:30|||||||||25
1760718640000|2025-10-17 16:30:40|||||||||4
1760718650000|2025-10-17 16:30:50|||||||||2
1760718660000|2025-10-17 16:31:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|12
1760718670000|2025-10-17 16:31:10|||||||||9
1760718680000|2025-10-17 16:31:20|||||||||4
1760718690000|2025-10-17 16:31:30|||||||||13
1760718700000|2025-10-17 16:31:40|||||||||3
1760718710000|2025-10-17 16:31:50|||||||||7
1760718720000|2025-10-17 16:32:00|||||||||15
1760718730000|2025-10-17 16:32:10|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|28
1760718740000|2025-10-17 16:32:20|||||||||4
1760718750000|2025-10-17 16:32:30|||||||||4
1760718760000|2025-10-17 16:32:40|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|152
1760718770000|2025-10-17 16:32:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|3
1760718780000|2025-10-17 16:33:00|||||||||1
1760718790000|2025-10-17 16:33:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|11
1760718800000|2025-10-17 16:33:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|29
1760718810000|2025-10-17 16:33:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|12
1760718820000|2025-10-17 16:33:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|29
1760718830000|2025-10-17 16:33:50|||||||||11
1760718840000|2025-10-17 16:34:00|||||||||1
1760718850000|2025-10-17 16:34:10|||||||||3
1760718860000|2025-10-17 16:34:20|||||||||27
1760718870000|2025-10-17 16:34:30|||||||||12
1760718880000|2025-10-17 16:34:40|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|46
1760718890000|2025-10-17 16:34:50|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|10
1760718900000|2025-10-17 16:35:00|21.8|21.64|21.8|21.64|21.84|21.68|21.8|21.64|34
1760718910000|2025-10-17 16:35:10|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|10
1760718920000|2025-10-17 16:35:20|||||||||3
1760718930000|2025-10-17 16:35:30|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|6
1760718940000|2025-10-17 16:35:40|||||||||22
1760718950000|2025-10-17 16:35:50|||||||||15
1760718970000|2025-10-17 16:36:10|21.84|21.68|21.84|21.68|21.84|21.68|21.8|21.64|19
1760718980000|2025-10-17 16:36:20|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|42
1760718990000|2025-10-17 16:36:30|||||||||14
1760719000000|2025-10-17 16:36:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|2
1760719010000|2025-10-17 16:36:50|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|4
1760719020000|2025-10-17 16:37:00|||||||||2
1760719050000|2025-10-17 16:37:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|64
1760719080000|2025-10-17 16:38:00|||||||||10
1760719090000|2025-10-17 16:38:10|||||||||4
1760719110000|2025-10-17 16:38:30|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|41
1760719120000|2025-10-17 16:38:40|||||||||4
1760719130000|2025-10-17 16:38:50|||||||||4
1760719140000|2025-10-17 16:39:00|||||||||1
1760719150000|2025-10-17 16:39:10|||||||||3
1760719160000|2025-10-17 16:39:20|||||||||2
1760719170000|2025-10-17 16:39:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|52
1760719180000|2025-10-17 16:39:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|7
1760719190000|2025-10-17 16:39:50|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|2
1760719200000|2025-10-17 16:40:00|||||||||5
1760719210000|2025-10-17 16:40:10|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|19
1760719220000|2025-10-17 16:40:20|||||||||21
1760719230000|2025-10-17 16:40:30|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|5
1760719240000|2025-10-17 16:40:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|12
1760719250000|2025-10-17 16:40:50|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|5
1760719260000|2025-10-17 16:41:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|2
1760719270000|2025-10-17 16:41:10|||||||||1
1760719280000|2025-10-17 16:41:20|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|66
1760719290000|2025-10-17 16:41:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|21
1760719300000|2025-10-17 16:41:40|||||||||4
1760719310000|2025-10-17 16:41:50|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|27
1760719320000|2025-10-17 16:42:00|21.87|21.71|21.85|21.69|21.9|21.74|21.85|21.69|11
1760719330000|2025-10-17 16:42:10|||||||||1
1760719340000|2025-10-17 16:42:20|||||||||3
1760719350000|2025-10-17 16:42:30|||||||||47
1760719360000|2025-10-17 16:42:40|||||||||4
1760719370000|2025-10-17 16:42:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|14
1760719380000|2025-10-17 16:43:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|25
1760719390000|2025-10-17 16:43:10|||||||||30
1760719400000|2025-10-17 16:43:20|||||||||3
1760719410000|2025-10-17 16:43:30|||||||||5
1760719420000|2025-10-17 16:43:40|||||||||29
1760719430000|2025-10-17 16:43:50|||||||||1
1760719440000|2025-10-17 16:44:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|49
1760719450000|2025-10-17 16:44:10|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|14
1760719460000|2025-10-17 16:44:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|58
1760719470000|2025-10-17 16:44:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|27
1760719480000|2025-10-17 16:44:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|10
1760719490000|2025-10-17 16:44:50|||||||||2
1760719500000|2025-10-17 16:45:00|||||||||6
1760719510000|2025-10-17 16:45:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|27
1760719520000|2025-10-17 16:45:20|||||||||13
1760719530000|2025-10-17 16:45:30|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|33
1760719540000|2025-10-17 16:45:40|21.9|21.74|21.9|21.74|21.95|21.79|21.9|21.74|33
1760719550000|2025-10-17 16:45:50|21.91|21.75|21.91|21.75|21.93|21.77|21.9|21.74|6
1760719560000|2025-10-17 16:46:00|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|31
1760719570000|2025-10-17 16:46:10|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|5
1760719580000|2025-10-17 16:46:20|||||||||18
1760719590000|2025-10-17 16:46:30|21.91|21.75|21.9|21.74|21.95|21.79|21.9|21.74|49
1760719600000|2025-10-17 16:46:40|21.85|21.69|21.85|21.69|21.88|21.72|21.85|21.69|48
1760719610000|2025-10-17 16:46:50|||||||||7
1760719620000|2025-10-17 16:47:00|||||||||10
1760719630000|2025-10-17 16:47:10|||||||||15
1760719640000|2025-10-17 16:47:20|||||||||4
1760719650000|2025-10-17 16:47:30|||||||||2
1760719660000|2025-10-17 16:47:40|||||||||4
1760719670000|2025-10-17 16:47:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|4
1760719680000|2025-10-17 16:48:00|||||||||1
1760719700000|2025-10-17 16:48:20|||||||||8
1760719710000|2025-10-17 16:48:30|||||||||13
1760719720000|2025-10-17 16:48:40|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|24
1760719730000|2025-10-17 16:48:50|||||||||8
1760719740000|2025-10-17 16:49:00|||||||||5
1760719750000|2025-10-17 16:49:10|||||||||6
1760719760000|2025-10-17 16:49:20|||||||||7
1760719770000|2025-10-17 16:49:30|||||||||12
1760719780000|2025-10-17 16:49:40|||||||||5
1760719790000|2025-10-17 16:49:50|||||||||2
1760719800000|2025-10-17 16:50:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|118
1760719810000|2025-10-17 16:50:10|||||||||8
1760719820000|2025-10-17 16:50:20|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|29
1760719830000|2025-10-17 16:50:30|21.7|21.54|21.74|21.58|21.74|21.58|21.7|21.54|90
1760719840000|2025-10-17 16:50:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1760719850000|2025-10-17 16:50:50|||||||||6
1760719860000|2025-10-17 16:51:00|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|35
1760719870000|2025-10-17 16:51:10|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|34
1760719880000|2025-10-17 16:51:20|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|15
1760719890000|2025-10-17 16:51:30|||||||||12
1760719900000|2025-10-17 16:51:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1760719910000|2025-10-17 16:51:50|||||||||4
1760719920000|2025-10-17 16:52:00|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|18
1760719930000|2025-10-17 16:52:10|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|34
1760719940000|2025-10-17 16:52:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|12
1760719950000|2025-10-17 16:52:30|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|19
1760719960000|2025-10-17 16:52:40|||||||||9
1760719970000|2025-10-17 16:52:50|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|9
1760719980000|2025-10-17 16:53:00|||||||||19
1760719990000|2025-10-17 16:53:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|11
1760720010000|2025-10-17 16:53:30|||||||||14
1760720020000|2025-10-17 16:53:40|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1760720030000|2025-10-17 16:53:50|21.92|21.76|21.94|21.78|21.95|21.79|21.9|21.74|23
1760720040000|2025-10-17 16:54:00|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|20
1760720050000|2025-10-17 16:54:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1760720060000|2025-10-17 16:54:20|||||||||19
1760720070000|2025-10-17 16:54:30|||||||||8
1760720100000|2025-10-17 16:55:00|||||||||17
1760720110000|2025-10-17 16:55:10|||||||||5
1760720120000|2025-10-17 16:55:20|||||||||10
1760720130000|2025-10-17 16:55:30|||||||||9
1760720140000|2025-10-17 16:55:40|22|21.84|22|21.84|22|21.84|22|21.84|62
1760720150000|2025-10-17 16:55:50|||||||||1
1760720160000|2025-10-17 16:56:00|||||||||1
1760720170000|2025-10-17 16:56:10|21.95|21.79|22|21.84|22|21.84|21.95|21.79|22
1760720180000|2025-10-17 16:56:20|22.01|21.85|22.05|21.89|22.05|21.89|22|21.84|49
1760720190000|2025-10-17 16:56:30|22.03|21.87|22|21.84|22.05|21.89|22|21.84|10
1760720200000|2025-10-17 16:56:40|22.01|21.85|22.06|21.9|22.06|21.9|22|21.84|15
1760720210000|2025-10-17 16:56:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|12
1760720220000|2025-10-17 16:57:00|22.04|21.88|22.01|21.85|22.06|21.9|22.01|21.85|7
1760720230000|2025-10-17 16:57:10|||||||||3
1760720240000|2025-10-17 16:57:20|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|92
1760720250000|2025-10-17 16:57:30|22|21.84|21.96|21.8|22.01|21.85|21.96|21.8|22
1760720260000|2025-10-17 16:57:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|3
1760720270000|2025-10-17 16:57:50|||||||||14
1760720280000|2025-10-17 16:58:00|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|1
1760720290000|2025-10-17 16:58:10|||||||||1
1760720300000|2025-10-17 16:58:20|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|3
1760720310000|2025-10-17 16:58:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1760720320000|2025-10-17 16:58:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|1
1760720330000|2025-10-17 16:58:50|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|39
1760720340000|2025-10-17 16:59:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|50
1760720350000|2025-10-17 16:59:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|13
1760720360000|2025-10-17 16:59:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|35
1760720370000|2025-10-17 16:59:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|3
1760720380000|2025-10-17 16:59:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|4
1760720390000|2025-10-17 16:59:50|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|8
1760720400000|2025-10-17 17:00:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|25
1760720410000|2025-10-17 17:00:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1760720420000|2025-10-17 17:00:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|4
1760720430000|2025-10-17 17:00:30|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|3
1760720440000|2025-10-17 17:00:40|||||||||10
1760720450000|2025-10-17 17:00:50|21.99|21.83|21.96|21.8|22.01|21.85|21.96|21.8|12
1760720460000|2025-10-17 17:01:00|||||||||1
1760720470000|2025-10-17 17:01:10|21.99|21.83|22.01|21.85|22.01|21.85|21.96|21.8|10
1760720480000|2025-10-17 17:01:20|21.96|21.8|21.97|21.81|22.01|21.85|21.96|21.8|12
1760720490000|2025-10-17 17:01:30|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|22
1760720500000|2025-10-17 17:01:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1760720510000|2025-10-17 17:01:50|21.97|21.81|21.97|21.81|22.01|21.85|21.97|21.81|27
1760720520000|2025-10-17 17:02:00|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|11
1760720530000|2025-10-17 17:02:10|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|3
1760720540000|2025-10-17 17:02:20|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|4
1760720550000|2025-10-17 17:02:30|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|20
1760720560000|2025-10-17 17:02:40|21.97|21.81|21.97|21.81|22.01|21.85|21.96|21.8|24
1760720570000|2025-10-17 17:02:50|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|7
1760720580000|2025-10-17 17:03:00|22.01|21.85|22.02|21.86|22.02|21.86|21.97|21.81|8
1760720590000|2025-10-17 17:03:10|||||||||2
1760720600000|2025-10-17 17:03:20|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|13
1760720610000|2025-10-17 17:03:30|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|10
1760720620000|2025-10-17 17:03:40|21.96|21.8|22.02|21.86|22.02|21.86|21.96|21.8|69
1760720630000|2025-10-17 17:03:50|||||||||6
1760720640000|2025-10-17 17:04:00|||||||||20
1760720650000|2025-10-17 17:04:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|39
1760720670000|2025-10-17 17:04:30|||||||||6
1760720680000|2025-10-17 17:04:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|26
1760720700000|2025-10-17 17:05:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|6
1760720710000|2025-10-17 17:05:10|22.02|21.86|22.02|21.86|22.07|21.91|22.02|21.86|8
1760720720000|2025-10-17 17:05:20|22.05|21.89|22.02|21.86|22.05|21.89|22.02|21.86|4
1760720730000|2025-10-17 17:05:30|||||||||3
1760720740000|2025-10-17 17:05:40|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|18
1760720750000|2025-10-17 17:05:50|22.05|21.89|22.02|21.86|22.07|21.91|22.02|21.86|8
1760720760000|2025-10-17 17:06:00|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|24
1760720770000|2025-10-17 17:06:10|||||||||3
1760720780000|2025-10-17 17:06:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|15
1760720790000|2025-10-17 17:06:30|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|11
1760720800000|2025-10-17 17:06:40|||||||||9
1760720810000|2025-10-17 17:06:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|13
1760720820000|2025-10-17 17:07:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|6
1760720830000|2025-10-17 17:07:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|13
1760720840000|2025-10-17 17:07:20|||||||||5
1760720860000|2025-10-17 17:07:40|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|20
1760720870000|2025-10-17 17:07:50|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|4
1760720880000|2025-10-17 17:08:00|||||||||9
1760720890000|2025-10-17 17:08:10|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|61
1760720900000|2025-10-17 17:08:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|2
1760720910000|2025-10-17 17:08:30|||||||||13
1760720930000|2025-10-17 17:08:50|||||||||12
1760720940000|2025-10-17 17:09:00|||||||||5
1760720950000|2025-10-17 17:09:10|||||||||12
1760720960000|2025-10-17 17:09:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|8
1760720970000|2025-10-17 17:09:30|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|52
1760720980000|2025-10-17 17:09:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|139
1760720990000|2025-10-17 17:09:50|||||||||2
1760721000000|2025-10-17 17:10:00|||||||||15
1760721010000|2025-10-17 17:10:10|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|37
1760721020000|2025-10-17 17:10:20|||||||||9
1760721030000|2025-10-17 17:10:30|||||||||8
1760721040000|2025-10-17 17:10:40|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|12
1760721050000|2025-10-17 17:10:50|||||||||12
1760721060000|2025-10-17 17:11:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|15
1760721070000|2025-10-17 17:11:10|||||||||8
1760721090000|2025-10-17 17:11:30|||||||||7
1760721100000|2025-10-17 17:11:40|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|28
1760721110000|2025-10-17 17:11:50|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|1
1760721120000|2025-10-17 17:12:00|22.09|21.93|22.12|21.96|22.12|21.96|22.07|21.91|38
1760721130000|2025-10-17 17:12:10|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|6
1760721140000|2025-10-17 17:12:20|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|9
1760721150000|2025-10-17 17:12:30|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|2
1760721160000|2025-10-17 17:12:40|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|14
1760721170000|2025-10-17 17:12:50|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|0
1760721180000|2025-10-17 17:13:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|23
1760721190000|2025-10-17 17:13:10|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|15
1760721200000|2025-10-17 17:13:20|||||||||3
1760721220000|2025-10-17 17:13:40|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|25
1760721230000|2025-10-17 17:13:50|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|15
1760721240000|2025-10-17 17:14:00|||||||||4
1760721250000|2025-10-17 17:14:10|||||||||6
1760721260000|2025-10-17 17:14:20|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|8
1760721270000|2025-10-17 17:14:30|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|10
1760721280000|2025-10-17 17:14:40|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|10
1760721290000|2025-10-17 17:14:50|||||||||19
1760721300000|2025-10-17 17:15:00|||||||||1
1760721310000|2025-10-17 17:15:10|||||||||3
1760721320000|2025-10-17 17:15:20|||||||||4
1760721330000|2025-10-17 17:15:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|20
1760721340000|2025-10-17 17:15:40|22.09|21.93|22.12|21.96|22.12|21.96|22.07|21.91|25
1760721360000|2025-10-17 17:16:00|||||||||29
1760721370000|2025-10-17 17:16:10|22.07|21.91|22.07|21.91|22.12|21.96|22.07|21.91|14
1760721380000|2025-10-17 17:16:20|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|3
1760721390000|2025-10-17 17:16:30|||||||||1
1760721410000|2025-10-17 17:16:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|4
1760721420000|2025-10-17 17:17:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|9
1760721430000|2025-10-17 17:17:10|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|12
1760721440000|2025-10-17 17:17:20|||||||||3
1760721450000|2025-10-17 17:17:30|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1760721460000|2025-10-17 17:17:40|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|17
1760721470000|2025-10-17 17:17:50|||||||||2
1760721480000|2025-10-17 17:18:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1760721490000|2025-10-17 17:18:10|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|15
1760721500000|2025-10-17 17:18:20|22.15|21.99|22.17|22.01|22.17|22.01|22.13|21.97|20
1760721510000|2025-10-17 17:18:30|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|1
1760721520000|2025-10-17 17:18:40|||||||||4
1760721530000|2025-10-17 17:18:50|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|5
1760721540000|2025-10-17 17:19:00|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|8
1760721560000|2025-10-17 17:19:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|8
1760721580000|2025-10-17 17:19:40|||||||||10
1760721590000|2025-10-17 17:19:50|||||||||4
1760721600000|2025-10-17 17:20:00|||||||||1
1760721610000|2025-10-17 17:20:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|84
1760721620000|2025-10-17 17:20:20|||||||||1
1760721630000|2025-10-17 17:20:30|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|137
1760721640000|2025-10-17 17:20:40|22.15|21.99|22.12|21.96|22.17|22.01|22.12|21.96|19
1760721650000|2025-10-17 17:20:50|||||||||13
1760721660000|2025-10-17 17:21:00|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|28
1760721670000|2025-10-17 17:21:10|22.13|21.97|22.12|21.96|22.17|22.01|22.12|21.96|13
1760721680000|2025-10-17 17:21:20|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|4
1760721690000|2025-10-17 17:21:30|22.14|21.98|22.17|22.01|22.17|22.01|22.12|21.96|1
1760721700000|2025-10-17 17:21:40|||||||||3
1760721710000|2025-10-17 17:21:50|22.18|22.02|22.22|22.06|22.22|22.06|22.17|22.01|18
1760721720000|2025-10-17 17:22:00|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|4
1760721730000|2025-10-17 17:22:10|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|0
1760721740000|2025-10-17 17:22:20|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|0
1760721750000|2025-10-17 17:22:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|17
1760721760000|2025-10-17 17:22:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|16
1760721770000|2025-10-17 17:22:50|||||||||2
1760721780000|2025-10-17 17:23:00|||||||||3
1760721790000|2025-10-17 17:23:10|||||||||2
1760721820000|2025-10-17 17:23:40|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|21
1760721830000|2025-10-17 17:23:50|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|2
1760721840000|2025-10-17 17:24:00|||||||||1
1760721850000|2025-10-17 17:24:10|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|38
1760721880000|2025-10-17 17:24:40|||||||||2
1760721890000|2025-10-17 17:24:50|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|21
1760721900000|2025-10-17 17:25:00|22.06|21.9|22.07|21.91|22.07|21.91|22.02|21.86|5
1760721910000|2025-10-17 17:25:10|||||||||2
1760721920000|2025-10-17 17:25:20|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|13
1760721930000|2025-10-17 17:25:30|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|6
1760721940000|2025-10-17 17:25:40|||||||||3
1760721950000|2025-10-17 17:25:50|||||||||5
1760721960000|2025-10-17 17:26:00|||||||||2
1760721970000|2025-10-17 17:26:10|||||||||3
1760721980000|2025-10-17 17:26:20|||||||||2
1760721990000|2025-10-17 17:26:30|||||||||3
1760722000000|2025-10-17 17:26:40|22.06|21.9|22.06|21.9|22.06|21.9|22.02|21.86|12
1760722010000|2025-10-17 17:26:50|||||||||3
1760722020000|2025-10-17 17:27:00|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|2
1760722030000|2025-10-17 17:27:10|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|2
1760722040000|2025-10-17 17:27:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|4
1760722050000|2025-10-17 17:27:30|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|21
1760722060000|2025-10-17 17:27:40|22.04|21.88|22.06|21.9|22.06|21.9|22.02|21.86|8
1760722070000|2025-10-17 17:27:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|17
1760722080000|2025-10-17 17:28:00|22.06|21.9|22.06|21.9|22.06|21.9|22.04|21.88|17
1760722090000|2025-10-17 17:28:10|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|3
1760722100000|2025-10-17 17:28:20|||||||||23
1760722110000|2025-10-17 17:28:30|||||||||1
1760722120000|2025-10-17 17:28:40|||||||||2
1760722130000|2025-10-17 17:28:50|||||||||10
1760722140000|2025-10-17 17:29:00|||||||||3
1760722150000|2025-10-17 17:29:10|||||||||2
1760722160000|2025-10-17 17:29:20|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|6
1760722170000|2025-10-17 17:29:30|22.04|21.88|22.06|21.9|22.06|21.9|22.02|21.86|11
1760722180000|2025-10-17 17:29:40|||||||||2
1760722190000|2025-10-17 17:29:50|||||||||2
1760722200000|2025-10-17 17:30:00|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|63
1760722210000|2025-10-17 17:30:10|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|1
1760722220000|2025-10-17 17:30:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|12
1760722230000|2025-10-17 17:30:30|22.11|21.95|22.07|21.91|22.11|21.95|22.07|21.91|21
1760722240000|2025-10-17 17:30:40|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|15
1760722250000|2025-10-17 17:30:50|||||||||2
1760722260000|2025-10-17 17:31:00|||||||||10
1760722270000|2025-10-17 17:31:10|22.07|21.91|22.11|21.95|22.11|21.95|22.06|21.9|27
1760722280000|2025-10-17 17:31:20|||||||||2
1760722290000|2025-10-17 17:31:30|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|8
1760722300000|2025-10-17 17:31:40|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|1
1760722310000|2025-10-17 17:31:50|22.07|21.91|22.07|21.91|22.07|21.91|22.06|21.9|12
1760722320000|2025-10-17 17:32:00|22.06|21.9|22.06|21.9|22.06|21.9|22.01|21.85|57
1760722330000|2025-10-17 17:32:10|22.04|21.88|22.06|21.9|22.06|21.9|22.02|21.86|5
1760722340000|2025-10-17 17:32:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|3
1760722350000|2025-10-17 17:32:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1760722360000|2025-10-17 17:32:40|||||||||35
1760722370000|2025-10-17 17:32:50|22.02|21.86|22.01|21.85|22.04|21.88|22.01|21.85|10
1760722380000|2025-10-17 17:33:00|22.02|21.86|22.02|21.86|22.06|21.9|22.01|21.85|36
1760722390000|2025-10-17 17:33:10|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|13
1760722400000|2025-10-17 17:33:20|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|39
1760722410000|2025-10-17 17:33:30|||||||||15
1760722420000|2025-10-17 17:33:40|||||||||6
1760722430000|2025-10-17 17:33:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|12
1760722440000|2025-10-17 17:34:00|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|15
1760722450000|2025-10-17 17:34:10|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|6
1760722460000|2025-10-17 17:34:20|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|22
1760722470000|2025-10-17 17:34:30|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|14
1760722480000|2025-10-17 17:34:40|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|4
1760722490000|2025-10-17 17:34:50|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|11
1760722500000|2025-10-17 17:35:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|4
1760722510000|2025-10-17 17:35:10|||||||||20
1760722520000|2025-10-17 17:35:20|||||||||1
1760722530000|2025-10-17 17:35:30|||||||||13
1760722540000|2025-10-17 17:35:40|||||||||2
1760722550000|2025-10-17 17:35:50|||||||||9
1760722560000|2025-10-17 17:36:00|||||||||3
1760722570000|2025-10-17 17:36:10|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|4
1760722580000|2025-10-17 17:36:20|21.86|21.7|21.86|21.7|21.9|21.74|21.86|21.7|26
1760722590000|2025-10-17 17:36:30|||||||||4
1760722600000|2025-10-17 17:36:40|||||||||10
1760722610000|2025-10-17 17:36:50|21.9|21.74|21.88|21.72|21.9|21.74|21.86|21.7|47
1760722620000|2025-10-17 17:37:00|21.86|21.7|21.85|21.69|21.88|21.72|21.85|21.69|3
1760722630000|2025-10-17 17:37:10|||||||||2
1760722640000|2025-10-17 17:37:20|||||||||2
1760722650000|2025-10-17 17:37:30|21.86|21.7|21.86|21.7|21.88|21.72|21.85|21.69|7
1760722660000|2025-10-17 17:37:40|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|10
1760722670000|2025-10-17 17:37:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|29
1760722680000|2025-10-17 17:38:00|21.86|21.7|21.88|21.72|21.9|21.74|21.85|21.69|24
1760722690000|2025-10-17 17:38:10|21.86|21.7|21.95|21.79|21.95|21.79|21.85|21.69|43
1760722700000|2025-10-17 17:38:20|21.96|21.8|21.95|21.79|21.96|21.8|21.91|21.75|22
1760722710000|2025-10-17 17:38:30|21.93|21.77|21.91|21.75|21.95|21.79|21.91|21.75|11
1760722720000|2025-10-17 17:38:40|||||||||1
1760722730000|2025-10-17 17:38:50|21.95|21.79|21.96|21.8|21.96|21.8|21.93|21.77|17
1760722740000|2025-10-17 17:39:00|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|11
1760722750000|2025-10-17 17:39:10|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|10
1760722760000|2025-10-17 17:39:20|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|5
1760722770000|2025-10-17 17:39:30|||||||||3
1760722780000|2025-10-17 17:39:40|||||||||3
1760722790000|2025-10-17 17:39:50|||||||||3
1760722800000|2025-10-17 17:40:00|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|4
1760722810000|2025-10-17 17:40:10|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|8
1760722820000|2025-10-17 17:40:20|21.96|21.8|21.95|21.79|21.96|21.8|21.93|21.77|36
1760722830000|2025-10-17 17:40:30|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|10
1760722840000|2025-10-17 17:40:40|||||||||2
1760722850000|2025-10-17 17:40:50|||||||||3
1760722870000|2025-10-17 17:41:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|31
1760722890000|2025-10-17 17:41:30|||||||||16
1760722900000|2025-10-17 17:41:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1760722910000|2025-10-17 17:41:50|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|9
1760722920000|2025-10-17 17:42:00|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|52
1760722930000|2025-10-17 17:42:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|17
1760722940000|2025-10-17 17:42:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|19
1760722950000|2025-10-17 17:42:30|||||||||10
1760722960000|2025-10-17 17:42:40|21.97|21.81|21.96|21.8|21.99|21.83|21.96|21.8|7
1760722970000|2025-10-17 17:42:50|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|14
1760722980000|2025-10-17 17:43:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|6
1760722990000|2025-10-17 17:43:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1760723000000|2025-10-17 17:43:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1760723010000|2025-10-17 17:43:30|||||||||1
1760723030000|2025-10-17 17:43:50|||||||||1
1760723040000|2025-10-17 17:44:00|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|3
1760723050000|2025-10-17 17:44:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|2
1760723060000|2025-10-17 17:44:20|||||||||1
1760723070000|2025-10-17 17:44:30|||||||||2
1760723080000|2025-10-17 17:44:40|22.01|21.85|22.01|21.85|22.01|21.85|21.98|21.82|16
1760723090000|2025-10-17 17:44:50|||||||||1
1760723110000|2025-10-17 17:45:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|8
1760723120000|2025-10-17 17:45:20|||||||||1
1760723130000|2025-10-17 17:45:30|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|56
1760723140000|2025-10-17 17:45:40|||||||||3
1760723150000|2025-10-17 17:45:50|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|1
1760723160000|2025-10-17 17:46:00|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|34
1760723170000|2025-10-17 17:46:10|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|9
1760723180000|2025-10-17 17:46:20|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|32
1760723190000|2025-10-17 17:46:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|31
1760723210000|2025-10-17 17:46:50|||||||||17
1760723220000|2025-10-17 17:47:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|6
1760723230000|2025-10-17 17:47:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|5
1760723240000|2025-10-17 17:47:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|18
1760723250000|2025-10-17 17:47:30|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|8
1760723280000|2025-10-17 17:48:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|15
1760723300000|2025-10-17 17:48:20|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|26
1760723310000|2025-10-17 17:48:30|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|17
1760723320000|2025-10-17 17:48:40|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|0
1760723330000|2025-10-17 17:48:50|21.96|21.8|21.96|21.8|21.97|21.81|21.96|21.8|0
1760723340000|2025-10-17 17:49:00|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1760723350000|2025-10-17 17:49:10|||||||||8
1760723360000|2025-10-17 17:49:20|||||||||2
1760723370000|2025-10-17 17:49:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1760723390000|2025-10-17 17:49:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|4
1760723400000|2025-10-17 17:50:00|||||||||22
1760723410000|2025-10-17 17:50:10|21.94|21.78|21.91|21.75|21.94|21.78|21.91|21.75|6
1760723420000|2025-10-17 17:50:20|||||||||3
1760723430000|2025-10-17 17:50:30|||||||||7
1760723440000|2025-10-17 17:50:40|21.86|21.7|21.86|21.7|21.88|21.72|21.86|21.7|4
1760723450000|2025-10-17 17:50:50|||||||||2
1760723460000|2025-10-17 17:51:00|21.91|21.75|21.91|21.75|21.91|21.75|21.88|21.72|6
1760723470000|2025-10-17 17:51:10|||||||||1
1760723490000|2025-10-17 17:51:30|21.86|21.7|21.86|21.7|21.91|21.75|21.86|21.7|31
1760723500000|2025-10-17 17:51:40|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|37
1760723510000|2025-10-17 17:51:50|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|4
1760723520000|2025-10-17 17:52:00|||||||||7
1760723530000|2025-10-17 17:52:10|||||||||2
1760723540000|2025-10-17 17:52:20|||||||||1
1760723560000|2025-10-17 17:52:40|||||||||2
1760723570000|2025-10-17 17:52:50|||||||||2
1760723580000|2025-10-17 17:53:00|||||||||1
1760723590000|2025-10-17 17:53:10|||||||||13
1760723600000|2025-10-17 17:53:20|||||||||14
1760723610000|2025-10-17 17:53:30|||||||||2
1760723620000|2025-10-17 17:53:40|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|7
1760723640000|2025-10-17 17:54:00|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|30
1760723650000|2025-10-17 17:54:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1760723660000|2025-10-17 17:54:20|||||||||2
1760723680000|2025-10-17 17:54:40|||||||||3
1760723690000|2025-10-17 17:54:50|||||||||1
1760723700000|2025-10-17 17:55:00|||||||||1
1760723710000|2025-10-17 17:55:10|||||||||2
1760723740000|2025-10-17 17:55:40|||||||||15
1760723750000|2025-10-17 17:55:50|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|43
1760723760000|2025-10-17 17:56:00|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|16
1760723770000|2025-10-17 17:56:10|21.81|21.65|21.85|21.69|21.86|21.7|21.81|21.65|27
1760723780000|2025-10-17 17:56:20|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|4
1760723790000|2025-10-17 17:56:30|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|0
1760723800000|2025-10-17 17:56:40|||||||||27
1760723810000|2025-10-17 17:56:50|||||||||17
1760723820000|2025-10-17 17:57:00|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|19
1760723830000|2025-10-17 17:57:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|9
1760723840000|2025-10-17 17:57:20|21.83|21.67|21.85|21.69|21.86|21.7|21.83|21.67|10
1760723850000|2025-10-17 17:57:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|9
1760723860000|2025-10-17 17:57:40|||||||||24
1760723870000|2025-10-17 17:57:50|||||||||1
1760723880000|2025-10-17 17:58:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|5
1760723890000|2025-10-17 17:58:10|||||||||7
1760723900000|2025-10-17 17:58:20|||||||||1
1760723930000|2025-10-17 17:58:50|||||||||1
1760723940000|2025-10-17 17:59:00|||||||||8
1760723950000|2025-10-17 17:59:10|21.83|21.67|21.85|21.69|21.85|21.69|21.82|21.66|2
1760723960000|2025-10-17 17:59:20|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|13
1760723970000|2025-10-17 17:59:30|||||||||4
1760723980000|2025-10-17 17:59:40|||||||||6
1760724000000|2025-10-17 18:00:00|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|120
1760724010000|2025-10-17 18:00:10|||||||||19
1760724020000|2025-10-17 18:00:20|||||||||3
1760724030000|2025-10-17 18:00:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|9
1760724040000|2025-10-17 18:00:40|||||||||5
1760724050000|2025-10-17 18:00:50|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|2
1760724060000|2025-10-17 18:01:00|||||||||1
1760724070000|2025-10-17 18:01:10|||||||||1
1760724080000|2025-10-17 18:01:20|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|13
1760724090000|2025-10-17 18:01:30|||||||||5
1760724110000|2025-10-17 18:01:50|||||||||1
1760724120000|2025-10-17 18:02:00|||||||||3
1760724130000|2025-10-17 18:02:10|||||||||1
1760724140000|2025-10-17 18:02:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|27
1760724150000|2025-10-17 18:02:30|||||||||1
1760724160000|2025-10-17 18:02:40|21.8|21.64|21.8|21.64|21.8|21.64|21.77|21.61|7
1760724170000|2025-10-17 18:02:50|||||||||5
1760724180000|2025-10-17 18:03:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|26
1760724190000|2025-10-17 18:03:10|||||||||14
1760724200000|2025-10-17 18:03:20|||||||||1
1760724220000|2025-10-17 18:03:40|||||||||1
1760724240000|2025-10-17 18:04:00|||||||||3
1760724260000|2025-10-17 18:04:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|8
1760724270000|2025-10-17 18:04:30|||||||||24
1760724280000|2025-10-17 18:04:40|||||||||3
1760724290000|2025-10-17 18:04:50|||||||||3
1760724300000|2025-10-17 18:05:00|||||||||4
1760724310000|2025-10-17 18:05:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|70
1760724330000|2025-10-17 18:05:30|||||||||2
1760724350000|2025-10-17 18:05:50|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|2
1760724360000|2025-10-17 18:06:00|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|6
1760724370000|2025-10-17 18:06:10|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|5
1760724380000|2025-10-17 18:06:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|6
1760724390000|2025-10-17 18:06:30|||||||||5
1760724400000|2025-10-17 18:06:40|||||||||2
1760724410000|2025-10-17 18:06:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|9
1760724420000|2025-10-17 18:07:00|||||||||1
1760724430000|2025-10-17 18:07:10|||||||||3
1760724440000|2025-10-17 18:07:20|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|24
1760724450000|2025-10-17 18:07:30|||||||||10
1760724460000|2025-10-17 18:07:40|||||||||3
1760724470000|2025-10-17 18:07:50|||||||||1
1760724480000|2025-10-17 18:08:00|||||||||3
1760724490000|2025-10-17 18:08:10|||||||||1
1760724500000|2025-10-17 18:08:20|||||||||9
1760724510000|2025-10-17 18:08:30|||||||||3
1760724520000|2025-10-17 18:08:40|||||||||16
1760724530000|2025-10-17 18:08:50|||||||||17
1760724540000|2025-10-17 18:09:00|||||||||3
1760724550000|2025-10-17 18:09:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|4
1760724560000|2025-10-17 18:09:20|||||||||1
1760724570000|2025-10-17 18:09:30|||||||||2
1760724580000|2025-10-17 18:09:40|||||||||2
1760724590000|2025-10-17 18:09:50|||||||||6
1760724600000|2025-10-17 18:10:00|||||||||1
1760724610000|2025-10-17 18:10:10|||||||||2
1760724620000|2025-10-17 18:10:20|||||||||3
1760724630000|2025-10-17 18:10:30|||||||||24
1760724640000|2025-10-17 18:10:40|21.73|21.57|21.69|21.53|21.73|21.57|21.68|21.52|24
1760724650000|2025-10-17 18:10:50|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|2
1760724660000|2025-10-17 18:11:00|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|3
1760724670000|2025-10-17 18:11:10|21.71|21.55|21.73|21.57|21.73|21.57|21.69|21.53|19
1760724680000|2025-10-17 18:11:20|21.69|21.53|21.71|21.55|21.73|21.57|21.69|21.53|38
1760724690000|2025-10-17 18:11:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|3
1760724700000|2025-10-17 18:11:40|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|12
1760724710000|2025-10-17 18:11:50|||||||||1
1760724720000|2025-10-17 18:12:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|19
1760724740000|2025-10-17 18:12:20|||||||||9
1760724760000|2025-10-17 18:12:40|||||||||2
1760724770000|2025-10-17 18:12:50|||||||||4
1760724780000|2025-10-17 18:13:00|||||||||5
1760724790000|2025-10-17 18:13:10|||||||||1
1760724800000|2025-10-17 18:13:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1760724810000|2025-10-17 18:13:30|||||||||9
1760724830000|2025-10-17 18:13:50|||||||||4
1760724840000|2025-10-17 18:14:00|||||||||14
1760724850000|2025-10-17 18:14:10|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|32
1760724870000|2025-10-17 18:14:30|||||||||1
1760724880000|2025-10-17 18:14:40|||||||||18
1760724890000|2025-10-17 18:14:50|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|26
1760724900000|2025-10-17 18:15:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|11
1760724910000|2025-10-17 18:15:10|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|74
1760724920000|2025-10-17 18:15:20|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|6
1760724950000|2025-10-17 18:15:50|||||||||3
1760724960000|2025-10-17 18:16:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|71
1760724970000|2025-10-17 18:16:10|||||||||2
1760724980000|2025-10-17 18:16:20|||||||||31
1760724990000|2025-10-17 18:16:30|||||||||1
1760725000000|2025-10-17 18:16:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|32
1760725010000|2025-10-17 18:16:50|||||||||2
1760725020000|2025-10-17 18:17:00|||||||||4
1760725040000|2025-10-17 18:17:20|||||||||1
1760725050000|2025-10-17 18:17:30|||||||||23
1760725060000|2025-10-17 18:17:40|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|118
1760725070000|2025-10-17 18:17:50|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|47
1760725080000|2025-10-17 18:18:00|21.68|21.52|21.68|21.52|21.73|21.57|21.68|21.52|57
1760725090000|2025-10-17 18:18:10|||||||||3
1760725100000|2025-10-17 18:18:20|||||||||4
1760725110000|2025-10-17 18:18:30|||||||||2
1760725130000|2025-10-17 18:18:50|21.67|21.51|21.67|21.51|21.68|21.52|21.67|21.51|20
1760725150000|2025-10-17 18:19:10|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|24
1760725160000|2025-10-17 18:19:20|||||||||5
1760725170000|2025-10-17 18:19:30|||||||||36
1760725180000|2025-10-17 18:19:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|70
1760725190000|2025-10-17 18:19:50|||||||||5
1760725200000|2025-10-17 18:20:00|||||||||2
1760725210000|2025-10-17 18:20:10|||||||||4
1760725220000|2025-10-17 18:20:20|||||||||15
1760725230000|2025-10-17 18:20:30|||||||||7
1760725240000|2025-10-17 18:20:40|||||||||5
1760725250000|2025-10-17 18:20:50|||||||||4
1760725260000|2025-10-17 18:21:00|||||||||3
1760725270000|2025-10-17 18:21:10|||||||||8
1760725280000|2025-10-17 18:21:20|||||||||3
1760725290000|2025-10-17 18:21:30|||||||||10
1760725300000|2025-10-17 18:21:40|||||||||1
1760725310000|2025-10-17 18:21:50|||||||||43
1760725320000|2025-10-17 18:22:00|||||||||2
1760725330000|2025-10-17 18:22:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|4
1760725340000|2025-10-17 18:22:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|33
1760725350000|2025-10-17 18:22:30|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|6
1760725360000|2025-10-17 18:22:40|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|46
1760725370000|2025-10-17 18:22:50|||||||||5
1760725380000|2025-10-17 18:23:00|||||||||5
1760725390000|2025-10-17 18:23:10|||||||||69
1760725400000|2025-10-17 18:23:20|||||||||4
1760725410000|2025-10-17 18:23:30|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|40
1760725420000|2025-10-17 18:23:40|||||||||1
1760725430000|2025-10-17 18:23:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|42
1760725440000|2025-10-17 18:24:00|21.49|21.33|21.51|21.35|21.52|21.36|21.49|21.33|10
1760725450000|2025-10-17 18:24:10|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|7
1760725460000|2025-10-17 18:24:20|||||||||2
1760725470000|2025-10-17 18:24:30|||||||||10
1760725480000|2025-10-17 18:24:40|||||||||1
1760725490000|2025-10-17 18:24:50|||||||||2
1760725500000|2025-10-17 18:25:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|30
1760725510000|2025-10-17 18:25:10|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|5
1760725520000|2025-10-17 18:25:20|21.56|21.4|21.56|21.4|21.56|21.4|21.52|21.36|52
1760725530000|2025-10-17 18:25:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|5
1760725540000|2025-10-17 18:25:40|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|9
1760725550000|2025-10-17 18:25:50|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|3
1760725560000|2025-10-17 18:26:00|||||||||33
1760725570000|2025-10-17 18:26:10|||||||||20
1760725580000|2025-10-17 18:26:20|||||||||3
1760725590000|2025-10-17 18:26:30|||||||||13
1760725600000|2025-10-17 18:26:40|||||||||2
1760725610000|2025-10-17 18:26:50|||||||||11
1760725620000|2025-10-17 18:27:00|||||||||3
1760725640000|2025-10-17 18:27:20|||||||||20
1760725650000|2025-10-17 18:27:30|||||||||24
1760725660000|2025-10-17 18:27:40|||||||||43
1760725670000|2025-10-17 18:27:50|21.56|21.4|21.56|21.4|21.56|21.4|21.51|21.35|96
1760725680000|2025-10-17 18:28:00|||||||||5
1760725690000|2025-10-17 18:28:10|||||||||11
1760725700000|2025-10-17 18:28:20|||||||||5
1760725710000|2025-10-17 18:28:30|||||||||3
1760725720000|2025-10-17 18:28:40|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|26
1760725740000|2025-10-17 18:29:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|41
1760725750000|2025-10-17 18:29:10|||||||||9
1760725760000|2025-10-17 18:29:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|2
1760725770000|2025-10-17 18:29:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|3
1760725780000|2025-10-17 18:29:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1760725790000|2025-10-17 18:29:50|||||||||5
1760725800000|2025-10-17 18:30:00|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|46
1760725810000|2025-10-17 18:30:10|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|29
1760725820000|2025-10-17 18:30:20|||||||||1
1760725830000|2025-10-17 18:30:30|||||||||53
1760725840000|2025-10-17 18:30:40|||||||||10
1760725850000|2025-10-17 18:30:50|||||||||8
1760725860000|2025-10-17 18:31:00|||||||||66
1760725870000|2025-10-17 18:31:10|||||||||4
1760725880000|2025-10-17 18:31:20|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|19
1760725890000|2025-10-17 18:31:30|||||||||1
1760725900000|2025-10-17 18:31:40|||||||||1
1760725910000|2025-10-17 18:31:50|||||||||3
1760725920000|2025-10-17 18:32:00|||||||||2
1760725930000|2025-10-17 18:32:10|||||||||3
1760725940000|2025-10-17 18:32:20|||||||||4
1760725950000|2025-10-17 18:32:30|||||||||2
1760725960000|2025-10-17 18:32:40|||||||||2
1760725970000|2025-10-17 18:32:50|||||||||1
1760725990000|2025-10-17 18:33:10|||||||||1
1760726000000|2025-10-17 18:33:20|||||||||81
1760726010000|2025-10-17 18:33:30|||||||||4
1760726020000|2025-10-17 18:33:40|||||||||14
1760726030000|2025-10-17 18:33:50|||||||||47
1760726040000|2025-10-17 18:34:00|||||||||15
1760726050000|2025-10-17 18:34:10|||||||||5
1760726060000|2025-10-17 18:34:20|||||||||31
1760726070000|2025-10-17 18:34:30|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|21
1760726080000|2025-10-17 18:34:40|||||||||8
1760726090000|2025-10-17 18:34:50|||||||||3
1760726100000|2025-10-17 18:35:00|||||||||6
1760726110000|2025-10-17 18:35:10|||||||||3
1760726120000|2025-10-17 18:35:20|||||||||4
1760726130000|2025-10-17 18:35:30|||||||||2
1760726140000|2025-10-17 18:35:40|||||||||15
1760726150000|2025-10-17 18:35:50|||||||||15
1760726160000|2025-10-17 18:36:00|||||||||8
1760726170000|2025-10-17 18:36:10|||||||||4
1760726180000|2025-10-17 18:36:20|||||||||5
1760726190000|2025-10-17 18:36:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|15
1760726200000|2025-10-17 18:36:40|||||||||17
1760726210000|2025-10-17 18:36:50|||||||||7
1760726220000|2025-10-17 18:37:00|||||||||8
1760726230000|2025-10-17 18:37:10|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|71
1760726240000|2025-10-17 18:37:20|||||||||45
1760726250000|2025-10-17 18:37:30|||||||||9
1760726260000|2025-10-17 18:37:40|||||||||6
1760726270000|2025-10-17 18:37:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|138
1760726280000|2025-10-17 18:38:00|||||||||9
1760726290000|2025-10-17 18:38:10|||||||||4
1760726300000|2025-10-17 18:38:20|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|50
1760726310000|2025-10-17 18:38:30|||||||||16
1760726320000|2025-10-17 18:38:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|10
1760726330000|2025-10-17 18:38:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|117
1760726340000|2025-10-17 18:39:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|12
1760726350000|2025-10-17 18:39:10|||||||||10
1760726360000|2025-10-17 18:39:20|||||||||2
1760726370000|2025-10-17 18:39:30|||||||||6
1760726380000|2025-10-17 18:39:40|||||||||13
1760726390000|2025-10-17 18:39:50|||||||||32
1760726400000|2025-10-17 18:40:00|||||||||5
1760726410000|2025-10-17 18:40:10|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|24
1760726420000|2025-10-17 18:40:20|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|36
1760726430000|2025-10-17 18:40:30|||||||||4
1760726440000|2025-10-17 18:40:40|||||||||3
1760726450000|2025-10-17 18:40:50|||||||||4
1760726460000|2025-10-17 18:41:00|||||||||3
1760726470000|2025-10-17 18:41:10|||||||||1
1760726480000|2025-10-17 18:41:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|12
1760726490000|2025-10-17 18:41:30|||||||||7
1760726500000|2025-10-17 18:41:40|||||||||10
1760726510000|2025-10-17 18:41:50|||||||||16
1760726520000|2025-10-17 18:42:00|||||||||6
1760726530000|2025-10-17 18:42:10|||||||||6
1760726540000|2025-10-17 18:42:20|||||||||4
1760726550000|2025-10-17 18:42:30|||||||||35
1760726560000|2025-10-17 18:42:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|34
1760726570000|2025-10-17 18:42:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|6
1760726580000|2025-10-17 18:43:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|8
1760726590000|2025-10-17 18:43:10|||||||||9
1760726600000|2025-10-17 18:43:20|||||||||4
1760726610000|2025-10-17 18:43:30|||||||||26
1760726620000|2025-10-17 18:43:40|||||||||13
1760726630000|2025-10-17 18:43:50|||||||||15
1760726640000|2025-10-17 18:44:00|21.48|21.32|21.46|21.3|21.5|21.34|21.46|21.3|52
1760726650000|2025-10-17 18:44:10|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|6
1760726660000|2025-10-17 18:44:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|21
1760726670000|2025-10-17 18:44:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|8
1760726680000|2025-10-17 18:44:40|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|6
1760726690000|2025-10-17 18:44:50|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|11
1760726700000|2025-10-17 18:45:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|29
1760726710000|2025-10-17 18:45:10|||||||||3
1760726720000|2025-10-17 18:45:20|||||||||8
1760726730000|2025-10-17 18:45:30|||||||||8
1760726740000|2025-10-17 18:45:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|20
1760726750000|2025-10-17 18:45:50|||||||||26
1760726760000|2025-10-17 18:46:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|21
1760726770000|2025-10-17 18:46:10|||||||||5
1760726780000|2025-10-17 18:46:20|||||||||9
1760726790000|2025-10-17 18:46:30|||||||||21
1760726800000|2025-10-17 18:46:40|||||||||8
1760726810000|2025-10-17 18:46:50|||||||||12
1760726820000|2025-10-17 18:47:00|||||||||35
1760726830000|2025-10-17 18:47:10|||||||||5
1760726840000|2025-10-17 18:47:20|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|21
1760726850000|2025-10-17 18:47:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|24
1760726860000|2025-10-17 18:47:40|||||||||27
1760726870000|2025-10-17 18:47:50|||||||||15
1760726880000|2025-10-17 18:48:00|||||||||5
1760726890000|2025-10-17 18:48:10|||||||||30
1760726900000|2025-10-17 18:48:20|||||||||17
1760726910000|2025-10-17 18:48:30|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|36
1760726920000|2025-10-17 18:48:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|52
1760726930000|2025-10-17 18:48:50|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|52
1760726940000|2025-10-17 18:49:00|21.4|21.24|21.4|21.24|21.42|21.26|21.4|21.24|30
1760726950000|2025-10-17 18:49:10|||||||||3
1760726960000|2025-10-17 18:49:20|||||||||9
1760726970000|2025-10-17 18:49:30|||||||||48
1760726980000|2025-10-17 18:49:40|||||||||17
1760726990000|2025-10-17 18:49:50|||||||||11
1760727000000|2025-10-17 18:50:00|||||||||2
1760727010000|2025-10-17 18:50:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|6
1760727020000|2025-10-17 18:50:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|206
1760727030000|2025-10-17 18:50:30|||||||||38
1760727040000|2025-10-17 18:50:40|||||||||8
1760727050000|2025-10-17 18:50:50|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|6
1760727070000|2025-10-17 18:51:10|||||||||6
1760727080000|2025-10-17 18:51:20|||||||||3
1760727090000|2025-10-17 18:51:30|||||||||39
1760727100000|2025-10-17 18:51:40|||||||||35
1760727110000|2025-10-17 18:51:50|||||||||1
1760727120000|2025-10-17 18:52:00|||||||||30
1760727130000|2025-10-17 18:52:10|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|195
1760727140000|2025-10-17 18:52:20|||||||||23
1760727150000|2025-10-17 18:52:30|||||||||3
1760727160000|2025-10-17 18:52:40|||||||||1
1760727180000|2025-10-17 18:53:00|||||||||6
1760727190000|2025-10-17 18:53:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|13
1760727200000|2025-10-17 18:53:20|||||||||1
1760727210000|2025-10-17 18:53:30|21.29|21.13|21.3|21.14|21.34|21.18|21.29|21.13|27
1760727220000|2025-10-17 18:53:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1760727230000|2025-10-17 18:53:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|35
1760727240000|2025-10-17 18:54:00|||||||||1
1760727250000|2025-10-17 18:54:10|||||||||5
1760727260000|2025-10-17 18:54:20|||||||||2
1760727270000|2025-10-17 18:54:30|||||||||13
1760727280000|2025-10-17 18:54:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|9
1760727290000|2025-10-17 18:54:50|||||||||34
1760727300000|2025-10-17 18:55:00|||||||||22
1760727310000|2025-10-17 18:55:10|||||||||4
1760727320000|2025-10-17 18:55:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|19
1760727330000|2025-10-17 18:55:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1760727340000|2025-10-17 18:55:40|||||||||55
1760727350000|2025-10-17 18:55:50|||||||||4
1760727360000|2025-10-17 18:56:00|||||||||15
1760727370000|2025-10-17 18:56:10|||||||||9
1760727380000|2025-10-17 18:56:20|||||||||7
1760727390000|2025-10-17 18:56:30|||||||||37
1760727400000|2025-10-17 18:56:40|||||||||12
1760727410000|2025-10-17 18:56:50|||||||||9
1760727420000|2025-10-17 18:57:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|57
1760727430000|2025-10-17 18:57:10|||||||||7
1760727440000|2025-10-17 18:57:20|||||||||11
1760727450000|2025-10-17 18:57:30|||||||||25
1760727460000|2025-10-17 18:57:40|||||||||10
1760727470000|2025-10-17 18:57:50|||||||||6
1760727480000|2025-10-17 18:58:00|||||||||16
1760727490000|2025-10-17 18:58:10|||||||||19
1760727500000|2025-10-17 18:58:20|21.29|21.13|21.31|21.15|21.34|21.18|21.29|21.13|21
1760727510000|2025-10-17 18:58:30|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|20
1760727520000|2025-10-17 18:58:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|8
1760727530000|2025-10-17 18:58:50|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|9
1760727540000|2025-10-17 18:59:00|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|10
1760727550000|2025-10-17 18:59:10|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|7
1760727560000|2025-10-17 18:59:20|||||||||10
1760727570000|2025-10-17 18:59:30|||||||||29
1760727580000|2025-10-17 18:59:40|||||||||3
1760727590000|2025-10-17 18:59:50|||||||||5
1760727600000|2025-10-17 19:00:00|||||||||5
1760727610000|2025-10-17 19:00:10|||||||||13
1760727620000|2025-10-17 19:00:20|||||||||31
1760727630000|2025-10-17 19:00:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|15
1760727640000|2025-10-17 19:00:40|||||||||38
1760727650000|2025-10-17 19:00:50|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|90
1760727660000|2025-10-17 19:01:00|21.34|21.18|21.33|21.17|21.34|21.18|21.31|21.15|1899
1760727670000|2025-10-17 19:01:10|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|6
1760727680000|2025-10-17 19:01:20|||||||||12
1760727690000|2025-10-17 19:01:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|4
1760727700000|2025-10-17 19:01:40|||||||||23
1760727710000|2025-10-17 19:01:50|||||||||4
1760727720000|2025-10-17 19:02:00|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|59
1760727730000|2025-10-17 19:02:10|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|1
1760727740000|2025-10-17 19:02:20|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|20
1760727750000|2025-10-17 19:02:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|9
1760727760000|2025-10-17 19:02:40|21.24|21.08|21.28|21.12|21.29|21.13|21.24|21.08|38
1760727770000|2025-10-17 19:02:50|||||||||23
1760727780000|2025-10-17 19:03:00|||||||||5
1760727790000|2025-10-17 19:03:10|||||||||10
1760727800000|2025-10-17 19:03:20|||||||||4
1760727810000|2025-10-17 19:03:30|||||||||25
1760727830000|2025-10-17 19:03:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|163
1760727840000|2025-10-17 19:04:00|||||||||16
1760727850000|2025-10-17 19:04:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|28
1760727860000|2025-10-17 19:04:20|||||||||2
1760727870000|2025-10-17 19:04:30|||||||||30
1760727880000|2025-10-17 19:04:40|||||||||108
1760727890000|2025-10-17 19:04:50|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|69
1760727900000|2025-10-17 19:05:00|||||||||13
1760727910000|2025-10-17 19:05:10|||||||||7
1760727920000|2025-10-17 19:05:20|||||||||1
1760727930000|2025-10-17 19:05:30|21.22|21.06|21.18|21.02|21.23|21.07|21.18|21.02|23
1760727940000|2025-10-17 19:05:40|||||||||15
1760727950000|2025-10-17 19:05:50|||||||||3
1760727960000|2025-10-17 19:06:00|||||||||16
1760727970000|2025-10-17 19:06:10|||||||||8
1760727980000|2025-10-17 19:06:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|23
1760727990000|2025-10-17 19:06:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|71
1760728000000|2025-10-17 19:06:40|||||||||61
1760728010000|2025-10-17 19:06:50|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|11
1760728020000|2025-10-17 19:07:00|||||||||7
1760728030000|2025-10-17 19:07:10|||||||||7
1760728040000|2025-10-17 19:07:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|24
1760728050000|2025-10-17 19:07:30|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|61
1760728060000|2025-10-17 19:07:40|||||||||5
1760728070000|2025-10-17 19:07:50|||||||||38
1760728080000|2025-10-17 19:08:00|||||||||9
1760728090000|2025-10-17 19:08:10|||||||||8
1760728100000|2025-10-17 19:08:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|12
1760728110000|2025-10-17 19:08:30|||||||||9
1760728120000|2025-10-17 19:08:40|||||||||25
1760728130000|2025-10-17 19:08:50|||||||||40
1760728140000|2025-10-17 19:09:00|||||||||54
1760728150000|2025-10-17 19:09:10|||||||||24
1760728160000|2025-10-17 19:09:20|||||||||11
1760728170000|2025-10-17 19:09:30|||||||||20
1760728180000|2025-10-17 19:09:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|25
1760728190000|2025-10-17 19:09:50|||||||||6
1760728200000|2025-10-17 19:10:00|21.2|21.04|21.18|21.02|21.23|21.07|21.18|21.02|12
1760728210000|2025-10-17 19:10:10|||||||||8
1760728220000|2025-10-17 19:10:20|||||||||2
1760728230000|2025-10-17 19:10:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|20
1760728240000|2025-10-17 19:10:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1760728250000|2025-10-17 19:10:50|||||||||3
1760728260000|2025-10-17 19:11:00|||||||||4
1760728270000|2025-10-17 19:11:10|||||||||13
1760728280000|2025-10-17 19:11:20|||||||||65
1760728290000|2025-10-17 19:11:30|21.17|21.01|21.17|21.01|21.18|21.02|21.17|21.01|3
1760728300000|2025-10-17 19:11:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|20
1760728310000|2025-10-17 19:11:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|41
1760728320000|2025-10-17 19:12:00|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|52
1760728330000|2025-10-17 19:12:10|||||||||16
1760728340000|2025-10-17 19:12:20|||||||||4
1760728350000|2025-10-17 19:12:30|||||||||4
1760728360000|2025-10-17 19:12:40|||||||||1
1760728370000|2025-10-17 19:12:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|83
1760728380000|2025-10-17 19:13:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|38
1760728390000|2025-10-17 19:13:10|||||||||46
1760728400000|2025-10-17 19:13:20|||||||||2
1760728410000|2025-10-17 19:13:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|30
1760728420000|2025-10-17 19:13:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1760728430000|2025-10-17 19:13:50|||||||||3
1760728440000|2025-10-17 19:14:00|||||||||2
1760728450000|2025-10-17 19:14:10|||||||||4
1760728460000|2025-10-17 19:14:20|||||||||9
1760728470000|2025-10-17 19:14:30|||||||||2
1760728480000|2025-10-17 19:14:40|||||||||5
1760728490000|2025-10-17 19:14:50|||||||||7
1760728500000|2025-10-17 19:15:00|||||||||2
1760728510000|2025-10-17 19:15:10|||||||||5
1760728520000|2025-10-17 19:15:20|||||||||4
1760728530000|2025-10-17 19:15:30|||||||||3
1760728540000|2025-10-17 19:15:40|||||||||4
1760728550000|2025-10-17 19:15:50|||||||||3
1760728560000|2025-10-17 19:16:00|||||||||44
1760728570000|2025-10-17 19:16:10|||||||||2
1760728580000|2025-10-17 19:16:20|||||||||5
1760728590000|2025-10-17 19:16:30|||||||||5
1760728600000|2025-10-17 19:16:40|||||||||2
1760728610000|2025-10-17 19:16:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|64
1760728620000|2025-10-17 19:17:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|28
1760728630000|2025-10-17 19:17:10|||||||||8
1760728640000|2025-10-17 19:17:20|||||||||1
1760728650000|2025-10-17 19:17:30|||||||||15
1760728660000|2025-10-17 19:17:40|||||||||3
1760728670000|2025-10-17 19:17:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|64
1760728680000|2025-10-17 19:18:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|52
1760728690000|2025-10-17 19:18:10|||||||||6
1760728700000|2025-10-17 19:18:20|||||||||3
1760728710000|2025-10-17 19:18:30|||||||||8
1760728720000|2025-10-17 19:18:40|||||||||33
1760728730000|2025-10-17 19:18:50|||||||||1
1760728740000|2025-10-17 19:19:00|||||||||9
1760728750000|2025-10-17 19:19:10|||||||||7
1760728760000|2025-10-17 19:19:20|||||||||10
1760728770000|2025-10-17 19:19:30|||||||||7
1760728780000|2025-10-17 19:19:40|||||||||5
1760728790000|2025-10-17 19:19:50|||||||||20
1760728800000|2025-10-17 19:20:00|||||||||3
1760728810000|2025-10-17 19:20:10|||||||||13
1760728820000|2025-10-17 19:20:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1760728830000|2025-10-17 19:20:30|||||||||22
1760728840000|2025-10-17 19:20:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1760728850000|2025-10-17 19:20:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1760728860000|2025-10-17 19:21:00|||||||||9
1760728870000|2025-10-17 19:21:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|69
1760728880000|2025-10-17 19:21:20|||||||||26
1760728890000|2025-10-17 19:21:30|||||||||19
1760728900000|2025-10-17 19:21:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|48
1760728910000|2025-10-17 19:21:50|||||||||21
1760728920000|2025-10-17 19:22:00|||||||||7
1760728930000|2025-10-17 19:22:10|||||||||5
1760728940000|2025-10-17 19:22:20|||||||||14
1760728950000|2025-10-17 19:22:30|||||||||5
1760728970000|2025-10-17 19:22:50|||||||||13
1760728980000|2025-10-17 19:23:00|||||||||16
1760728990000|2025-10-17 19:23:10|||||||||1
1760729000000|2025-10-17 19:23:20|||||||||10
1760729010000|2025-10-17 19:23:30|||||||||2
1760729020000|2025-10-17 19:23:40|||||||||11
1760729030000|2025-10-17 19:23:50|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|4
1760729040000|2025-10-17 19:24:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|2
1760729050000|2025-10-17 19:24:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|12
1760729060000|2025-10-17 19:24:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|13
1760729070000|2025-10-17 19:24:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|32
1760729080000|2025-10-17 19:24:40|||||||||56
1760729090000|2025-10-17 19:24:50|||||||||124
1760729100000|2025-10-17 19:25:00|||||||||1
1760729110000|2025-10-17 19:25:10|||||||||19
1760729120000|2025-10-17 19:25:20|||||||||6
1760729130000|2025-10-17 19:25:30|||||||||33
1760729140000|2025-10-17 19:25:40|||||||||12
1760729150000|2025-10-17 19:25:50|||||||||17
1760729160000|2025-10-17 19:26:00|||||||||26
1760729170000|2025-10-17 19:26:10|||||||||11
1760729180000|2025-10-17 19:26:20|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|19
1760729190000|2025-10-17 19:26:30|||||||||4
1760729200000|2025-10-17 19:26:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|11
1760729210000|2025-10-17 19:26:50|||||||||1
1760729220000|2025-10-17 19:27:00|||||||||28
1760729240000|2025-10-17 19:27:20|21.07|20.91|21.07|20.91|21.11|20.95|21.06|20.9|31
1760729250000|2025-10-17 19:27:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|10
1760729260000|2025-10-17 19:27:40|||||||||1
1760729270000|2025-10-17 19:27:50|||||||||3
1760729280000|2025-10-17 19:28:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|173
1760729290000|2025-10-17 19:28:10|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|17
1760729300000|2025-10-17 19:28:20|||||||||2
1760729310000|2025-10-17 19:28:30|||||||||2
1760729320000|2025-10-17 19:28:40|||||||||7
1760729330000|2025-10-17 19:28:50|||||||||6
1760729340000|2025-10-17 19:29:00|||||||||11
1760729350000|2025-10-17 19:29:10|||||||||9
1760729360000|2025-10-17 19:29:20|||||||||7
1760729370000|2025-10-17 19:29:30|||||||||24
1760729380000|2025-10-17 19:29:40|||||||||57
1760729390000|2025-10-17 19:29:50|||||||||45
1760729400000|2025-10-17 19:30:00|21|20.84|21|20.84|21|20.84|21|20.84|28
1760729410000|2025-10-17 19:30:10|||||||||10
1760729420000|2025-10-17 19:30:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|20
1760729430000|2025-10-17 19:30:30|21.03|20.87|21.05|20.89|21.05|20.89|21.01|20.85|70
1760729440000|2025-10-17 19:30:40|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|21
1760729450000|2025-10-17 19:30:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|20
1760729460000|2025-10-17 19:31:00|||||||||38
1760729470000|2025-10-17 19:31:10|||||||||45
1760729480000|2025-10-17 19:31:20|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|7
1760729490000|2025-10-17 19:31:30|||||||||22
1760729500000|2025-10-17 19:31:40|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|40
1760729510000|2025-10-17 19:31:50|21.09|20.93|21.11|20.95|21.11|20.95|21.06|20.9|64
1760729520000|2025-10-17 19:32:00|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|11
1760729530000|2025-10-17 19:32:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|26
1760729540000|2025-10-17 19:32:20|||||||||25
1760729550000|2025-10-17 19:32:30|||||||||39
1760729560000|2025-10-17 19:32:40|21.16|21|21.16|21|21.16|21|21.16|21|28
1760729570000|2025-10-17 19:32:50|||||||||28
1760729580000|2025-10-17 19:33:00|||||||||36
1760729590000|2025-10-17 19:33:10|||||||||7
1760729600000|2025-10-17 19:33:20|||||||||9
1760729610000|2025-10-17 19:33:30|||||||||22
1760729620000|2025-10-17 19:33:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|31
1760729630000|2025-10-17 19:33:50|||||||||20
1760729640000|2025-10-17 19:34:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|6
1760729650000|2025-10-17 19:34:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|7
1760729660000|2025-10-17 19:34:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1760729670000|2025-10-17 19:34:30|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|22
1760729680000|2025-10-17 19:34:40|||||||||8
1760729690000|2025-10-17 19:34:50|||||||||6
1760729700000|2025-10-17 19:35:00|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|16
1760729710000|2025-10-17 19:35:10|||||||||2
1760729720000|2025-10-17 19:35:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1760729730000|2025-10-17 19:35:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|87
1760729740000|2025-10-17 19:35:40|||||||||19
1760729750000|2025-10-17 19:35:50|||||||||12
1760729770000|2025-10-17 19:36:10|21.16|21|21.16|21|21.16|21|21.16|21|14
1760729780000|2025-10-17 19:36:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|121
1760729790000|2025-10-17 19:36:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|7
1760729800000|2025-10-17 19:36:40|||||||||9
1760729810000|2025-10-17 19:36:50|||||||||16
1760729820000|2025-10-17 19:37:00|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|93
1760729830000|2025-10-17 19:37:10|||||||||4
1760729840000|2025-10-17 19:37:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|10
1760729850000|2025-10-17 19:37:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|18
1760729860000|2025-10-17 19:37:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|133
1760729870000|2025-10-17 19:37:50|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|129
1760729880000|2025-10-17 19:38:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|21
1760729890000|2025-10-17 19:38:10|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|9
1760729900000|2025-10-17 19:38:20|||||||||9
1760729910000|2025-10-17 19:38:30|||||||||7
1760729920000|2025-10-17 19:38:40|||||||||6
1760729930000|2025-10-17 19:38:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|19
1760729940000|2025-10-17 19:39:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|5
1760729950000|2025-10-17 19:39:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|14
1760729960000|2025-10-17 19:39:20|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|20
1760729970000|2025-10-17 19:39:30|||||||||2
1760729990000|2025-10-17 19:39:50|||||||||9
1760730000000|2025-10-17 19:40:00|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|149
1760730010000|2025-10-17 19:40:10|||||||||21
1760730020000|2025-10-17 19:40:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|8
1760730030000|2025-10-17 19:40:30|||||||||1
1760730040000|2025-10-17 19:40:40|||||||||14
1760730050000|2025-10-17 19:40:50|||||||||4
1760730060000|2025-10-17 19:41:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|158
1760730070000|2025-10-17 19:41:10|||||||||1
1760730080000|2025-10-17 19:41:20|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|29
1760730090000|2025-10-17 19:41:30|||||||||3
1760730100000|2025-10-17 19:41:40|||||||||3
1760730110000|2025-10-17 19:41:50|||||||||3
1760730130000|2025-10-17 19:42:10|||||||||52
1760730140000|2025-10-17 19:42:20|||||||||3
1760730150000|2025-10-17 19:42:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|51
1760730160000|2025-10-17 19:42:40|||||||||1
1760730170000|2025-10-17 19:42:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1760730180000|2025-10-17 19:43:00|||||||||3
1760730190000|2025-10-17 19:43:10|||||||||1
1760730200000|2025-10-17 19:43:20|||||||||1
1760730210000|2025-10-17 19:43:30|||||||||1
1760730220000|2025-10-17 19:43:40|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|84
1760730230000|2025-10-17 19:43:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|66
1760730240000|2025-10-17 19:44:00|||||||||11
1760730250000|2025-10-17 19:44:10|||||||||18
1760730260000|2025-10-17 19:44:20|||||||||19
1760730270000|2025-10-17 19:44:30|||||||||5
1760730280000|2025-10-17 19:44:40|||||||||23
1760730290000|2025-10-17 19:44:50|||||||||18
1760730300000|2025-10-17 19:45:00|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|250
1760730310000|2025-10-17 19:45:10|||||||||401
1760730320000|2025-10-17 19:45:20|||||||||7
1760730330000|2025-10-17 19:45:30|||||||||10
1760730340000|2025-10-17 19:45:40|||||||||4
1760730350000|2025-10-17 19:45:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|26
1760730360000|2025-10-17 19:46:00|||||||||19
1760730370000|2025-10-17 19:46:10|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|26
1760730380000|2025-10-17 19:46:20|||||||||20
1760730390000|2025-10-17 19:46:30|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|14
1760730400000|2025-10-17 19:46:40|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|75
1760730410000|2025-10-17 19:46:50|||||||||110
1760730420000|2025-10-17 19:47:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|173
1760730430000|2025-10-17 19:47:10|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|19
1760730440000|2025-10-17 19:47:20|||||||||65
1760730450000|2025-10-17 19:47:30|||||||||45
1760730460000|2025-10-17 19:47:40|||||||||2
1760730470000|2025-10-17 19:47:50|||||||||24
1760730480000|2025-10-17 19:48:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|25
1760730490000|2025-10-17 19:48:10|||||||||7
1760730500000|2025-10-17 19:48:20|||||||||10
1760730510000|2025-10-17 19:48:30|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|21
1760730520000|2025-10-17 19:48:40|||||||||32
1760730530000|2025-10-17 19:48:50|||||||||45
1760730540000|2025-10-17 19:49:00|||||||||35
1760730550000|2025-10-17 19:49:10|||||||||21
1760730560000|2025-10-17 19:49:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|138
1760730570000|2025-10-17 19:49:30|||||||||11
1760730580000|2025-10-17 19:49:40|||||||||7
1760730590000|2025-10-17 19:49:50|||||||||14
1760730600000|2025-10-17 19:50:00|||||||||111
1760730610000|2025-10-17 19:50:10|||||||||34
1760730620000|2025-10-17 19:50:20|||||||||6
1760730630000|2025-10-17 19:50:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|321
1760730640000|2025-10-17 19:50:40|20.95|20.79|20.95|20.79|20.95|20.79|20.94|20.78|63
1760730650000|2025-10-17 19:50:50|||||||||18
1760730660000|2025-10-17 19:51:00|||||||||60
1760730670000|2025-10-17 19:51:10|21|20.84|20.95|20.79|21|20.84|20.95|20.79|95
1760730680000|2025-10-17 19:51:20|||||||||25
1760730690000|2025-10-17 19:51:30|||||||||5
1760730700000|2025-10-17 19:51:40|||||||||17
1760730710000|2025-10-17 19:51:50|||||||||29
1760730720000|2025-10-17 19:52:00|||||||||18
1760730730000|2025-10-17 19:52:10|||||||||61
1760730740000|2025-10-17 19:52:20|||||||||64
1760730750000|2025-10-17 19:52:30|||||||||63
1760730760000|2025-10-17 19:52:40|21|20.84|21|20.84|21|20.84|21|20.84|48
1760730770000|2025-10-17 19:52:50|||||||||101
1760730780000|2025-10-17 19:53:00|||||||||66
1760730790000|2025-10-17 19:53:10|20.95|20.79|21|20.84|21|20.84|20.95|20.79|54
1760730800000|2025-10-17 19:53:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|59
1760730810000|2025-10-17 19:53:30|||||||||8
1760730820000|2025-10-17 19:53:40|||||||||4
1760730830000|2025-10-17 19:53:50|||||||||100
1760730840000|2025-10-17 19:54:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|29
1760730850000|2025-10-17 19:54:10|||||||||64
1760730860000|2025-10-17 19:54:20|||||||||46
1760730870000|2025-10-17 19:54:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|40
1760730880000|2025-10-17 19:54:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|84
1760730890000|2025-10-17 19:54:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|28
1760730900000|2025-10-17 19:55:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|82
1760730910000|2025-10-17 19:55:10|||||||||30
1760730920000|2025-10-17 19:55:20|||||||||122
1760730930000|2025-10-17 19:55:30|||||||||86
1760730940000|2025-10-17 19:55:40|||||||||67
1760730950000|2025-10-17 19:55:50|||||||||47
1760730960000|2025-10-17 19:56:00|||||||||37
1760730970000|2025-10-17 19:56:10|||||||||56
1760730980000|2025-10-17 19:56:20|||||||||48
1760730990000|2025-10-17 19:56:30|||||||||73
1760731000000|2025-10-17 19:56:40|||||||||51
1760731010000|2025-10-17 19:56:50|||||||||52
1760731020000|2025-10-17 19:57:00|||||||||58
1760731030000|2025-10-17 19:57:10|||||||||41
1760731040000|2025-10-17 19:57:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|73
1760731050000|2025-10-17 19:57:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|139
1760731060000|2025-10-17 19:57:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|86
1760731070000|2025-10-17 19:57:50|||||||||117
1760731080000|2025-10-17 19:58:00|||||||||85
1760731090000|2025-10-17 19:58:10|||||||||90
1760731100000|2025-10-17 19:58:20|||||||||72
1760731110000|2025-10-17 19:58:30|20.84|20.68|20.88|20.72|20.89|20.73|20.83|20.67|266
1760731120000|2025-10-17 19:58:40|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|148
1760731130000|2025-10-17 19:58:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|109
1760731140000|2025-10-17 19:59:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|133
1760731150000|2025-10-17 19:59:10|20.77|20.61|20.83|20.67|20.83|20.67|20.77|20.61|116
1760731160000|2025-10-17 19:59:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|110
1760731170000|2025-10-17 19:59:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|330
1760731180000|2025-10-17 19:59:40|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|294
1760731190000|2025-10-17 19:59:50|||||||||267
1760731200000|2025-10-17 20:00:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|36
1760731210000|2025-10-17 20:00:10|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|135
1760731220000|2025-10-17 20:00:20|||||||||10
1760731230000|2025-10-17 20:00:30|||||||||7
1760731240000|2025-10-17 20:00:40|||||||||8
1760731250000|2025-10-17 20:00:50|||||||||18
1760731260000|2025-10-17 20:01:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|66
1760731270000|2025-10-17 20:01:10|||||||||7
1760731280000|2025-10-17 20:01:20|||||||||1
1760731290000|2025-10-17 20:01:30|||||||||3
1760731300000|2025-10-17 20:01:40|||||||||28
1760731310000|2025-10-17 20:01:50|||||||||9
1760731320000|2025-10-17 20:02:00|||||||||4
1760731330000|2025-10-17 20:02:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|73
1760731340000|2025-10-17 20:02:20|||||||||6
1760731350000|2025-10-17 20:02:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|59
1760731360000|2025-10-17 20:02:40|||||||||225
1760731370000|2025-10-17 20:02:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|58
1760731380000|2025-10-17 20:03:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|15
1760731390000|2025-10-17 20:03:10|||||||||20
1760731400000|2025-10-17 20:03:20|||||||||7
1760731410000|2025-10-17 20:03:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|11
1760731420000|2025-10-17 20:03:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|7
1760731430000|2025-10-17 20:03:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1760731470000|2025-10-17 20:04:30|||||||||2
1760731480000|2025-10-17 20:04:40|||||||||5
1760731490000|2025-10-17 20:04:50|||||||||3
1760731510000|2025-10-17 20:05:10|||||||||3
1760731520000|2025-10-17 20:05:20|||||||||2
1760731530000|2025-10-17 20:05:30|||||||||1
1760731540000|2025-10-17 20:05:40|||||||||7
1760731550000|2025-10-17 20:05:50|||||||||25
1760731560000|2025-10-17 20:06:00|||||||||14
1760731570000|2025-10-17 20:06:10|||||||||60
1760731580000|2025-10-17 20:06:20|||||||||63
1760731590000|2025-10-17 20:06:30|||||||||35
1760731600000|2025-10-17 20:06:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|13
1760731610000|2025-10-17 20:06:50|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|68
1760731620000|2025-10-17 20:07:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|13
1760731630000|2025-10-17 20:07:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|69
1760731640000|2025-10-17 20:07:20|||||||||54
1760731650000|2025-10-17 20:07:30|||||||||65
1760731660000|2025-10-17 20:07:40|||||||||67
1760731670000|2025-10-17 20:07:50|||||||||87
1760731690000|2025-10-17 20:08:10|||||||||44
1760731710000|2025-10-17 20:08:30|||||||||2
1760731720000|2025-10-17 20:08:40|||||||||7
1760731740000|2025-10-17 20:09:00|||||||||1
1760731750000|2025-10-17 20:09:10|||||||||11
1760731780000|2025-10-17 20:09:40|||||||||30
1760731810000|2025-10-17 20:10:10|||||||||4
1760731820000|2025-10-17 20:10:20|||||||||17
1760731830000|2025-10-17 20:10:30|||||||||1
1760731840000|2025-10-17 20:10:40|||||||||11
1760731850000|2025-10-17 20:10:50|||||||||30
1760731860000|2025-10-17 20:11:00|||||||||23
1760731870000|2025-10-17 20:11:10|||||||||49
1760731880000|2025-10-17 20:11:20|||||||||1
1760731910000|2025-10-17 20:11:50|||||||||8
1760731920000|2025-10-17 20:12:00|||||||||28
1760731940000|2025-10-17 20:12:20|||||||||3
1760731950000|2025-10-17 20:12:30|||||||||24
1760731960000|2025-10-17 20:12:40|||||||||6
1760731980000|2025-10-17 20:13:00|||||||||10
1760731990000|2025-10-17 20:13:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1760732000000|2025-10-17 20:13:20|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|7
1760732010000|2025-10-17 20:13:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|30
1760732020000|2025-10-17 20:13:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|15
1760732030000|2025-10-17 20:13:50|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|45
1760732040000|2025-10-17 20:14:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|111
1760732050000|2025-10-17 20:14:10|||||||||4
1760732060000|2025-10-17 20:14:20|||||||||11
1760732070000|2025-10-17 20:14:30|||||||||29
1760732080000|2025-10-17 20:14:40|20.83|20.67|20.8|20.64|20.83|20.67|20.78|20.62|171
1760732090000|2025-10-17 20:14:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1760733030000|2025-10-17 20:30:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1760733050000|2025-10-17 20:30:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|2
1760733180000|2025-10-17 20:33:00|||||||||1
1760733200000|2025-10-17 20:33:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760733240000|2025-10-17 20:34:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760733270000|2025-10-17 20:34:30|||||||||2
1760733360000|2025-10-17 20:36:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1760733420000|2025-10-17 20:37:00|||||||||1
1760733440000|2025-10-17 20:37:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|62
1760733450000|2025-10-17 20:37:30|||||||||1
1760733480000|2025-10-17 20:38:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|9
1760733490000|2025-10-17 20:38:10|||||||||1
1760733500000|2025-10-17 20:38:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1760733520000|2025-10-17 20:38:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|10
1760733530000|2025-10-17 20:38:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|4
1760733540000|2025-10-17 20:39:00|||||||||2
1760733550000|2025-10-17 20:39:10|||||||||4
1760733560000|2025-10-17 20:39:20|||||||||2
1760733570000|2025-10-17 20:39:30|||||||||3
1760733610000|2025-10-17 20:40:10|||||||||7
1760733640000|2025-10-17 20:40:40|||||||||1
1760733650000|2025-10-17 20:40:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1760733660000|2025-10-17 20:41:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|2
1760733670000|2025-10-17 20:41:10|||||||||2
1760733690000|2025-10-17 20:41:30|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|74
1760733700000|2025-10-17 20:41:40|||||||||2
1760733730000|2025-10-17 20:42:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1760733740000|2025-10-17 20:42:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760733750000|2025-10-17 20:42:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|13
1760733760000|2025-10-17 20:42:40|||||||||2
1760733770000|2025-10-17 20:42:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1760733820000|2025-10-17 20:43:40|||||||||1
1760733880000|2025-10-17 20:44:40|||||||||1
1760733920000|2025-10-17 20:45:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1760733950000|2025-10-17 20:45:50|||||||||3
1760734030000|2025-10-17 20:47:10|||||||||4
1760734050000|2025-10-17 20:47:30|||||||||1
1760734160000|2025-10-17 20:49:20|||||||||18
1760734200000|2025-10-17 20:50:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|1
1760734210000|2025-10-17 20:50:10|||||||||8
1760734230000|2025-10-17 20:50:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|76
1760734290000|2025-10-17 20:51:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|28
1760734300000|2025-10-17 20:51:40|||||||||1
1760734320000|2025-10-17 20:52:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1760734330000|2025-10-17 20:52:10|||||||||6
1760734350000|2025-10-17 20:52:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1760734450000|2025-10-17 20:54:10|||||||||1
1760734480000|2025-10-17 20:54:40|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|5
1760734490000|2025-10-17 20:54:50|||||||||1
1760734510000|2025-10-17 20:55:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1760734520000|2025-10-17 20:55:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1760734530000|2025-10-17 20:55:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|14
1760734560000|2025-10-17 20:56:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|1
1760734590000|2025-10-17 20:56:30|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1760734620000|2025-10-17 20:57:00|||||||||2
1760734640000|2025-10-17 20:57:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1760734670000|2025-10-17 20:57:50|||||||||10
1760734740000|2025-10-17 20:59:00|||||||||1
1760734750000|2025-10-17 20:59:10|||||||||9
1760734770000|2025-10-17 20:59:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|41
1760734790000|2025-10-17 20:59:50|||||||||4
1760911260000|2025-10-19 22:01:00|20.4|20.24|20.48|20.32|20.48|20.32|20.4|20.24|1
1760911270000|2025-10-19 22:01:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1760911290000|2025-10-19 22:01:30|20.5|20.34|20.43|20.27|20.5|20.34|20.43|20.27|17
1760911300000|2025-10-19 22:01:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1760911310000|2025-10-19 22:01:50|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|5
1760911330000|2025-10-19 22:02:10|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|9
1760911340000|2025-10-19 22:02:20|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|17
1760911350000|2025-10-19 22:02:30|20.4|20.24|20.38|20.22|20.41|20.25|20.38|20.22|0
1760911360000|2025-10-19 22:02:40|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|0
1760911370000|2025-10-19 22:02:50|||||||||2
1760911400000|2025-10-19 22:03:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1760911420000|2025-10-19 22:03:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760911430000|2025-10-19 22:03:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|1
1760911440000|2025-10-19 22:04:00|20.45|20.29|20.43|20.27|20.45|20.29|20.41|20.25|3
1760911460000|2025-10-19 22:04:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760911470000|2025-10-19 22:04:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|2
1760911480000|2025-10-19 22:04:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|28
1760911490000|2025-10-19 22:04:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1760911510000|2025-10-19 22:05:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760911520000|2025-10-19 22:05:20|20.46|20.3|20.36|20.2|20.46|20.3|20.36|20.2|32
1760911530000|2025-10-19 22:05:30|||||||||2
1760911540000|2025-10-19 22:05:40|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|2
1760911550000|2025-10-19 22:05:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1760911560000|2025-10-19 22:06:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1760911630000|2025-10-19 22:07:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1760911650000|2025-10-19 22:07:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760911780000|2025-10-19 22:09:40|||||||||3
1760911790000|2025-10-19 22:09:50|||||||||1
1760911920000|2025-10-19 22:12:00|||||||||1
1760911950000|2025-10-19 22:12:30|||||||||1
1760911970000|2025-10-19 22:12:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1760911990000|2025-10-19 22:13:10|||||||||3
1760912030000|2025-10-19 22:13:50|||||||||1
1760912050000|2025-10-19 22:14:10|||||||||3
1760912110000|2025-10-19 22:15:10|||||||||1
1760912180000|2025-10-19 22:16:20|||||||||1
1760912270000|2025-10-19 22:17:50|||||||||1
1760912280000|2025-10-19 22:18:00|||||||||1
1760912420000|2025-10-19 22:20:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1760912530000|2025-10-19 22:22:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|1
1760912560000|2025-10-19 22:22:40|||||||||3
1760912590000|2025-10-19 22:23:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760912600000|2025-10-19 22:23:20|20.51|20.35|20.53|20.37|20.56|20.4|20.51|20.35|2
1760912660000|2025-10-19 22:24:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760912700000|2025-10-19 22:25:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760912730000|2025-10-19 22:25:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760912750000|2025-10-19 22:25:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1760912760000|2025-10-19 22:26:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1760912800000|2025-10-19 22:26:40|||||||||1
1760912880000|2025-10-19 22:28:00|||||||||1
1760912890000|2025-10-19 22:28:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1760912910000|2025-10-19 22:28:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760912940000|2025-10-19 22:29:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760912990000|2025-10-19 22:29:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1760913000000|2025-10-19 22:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760913010000|2025-10-19 22:30:10|||||||||2
1760913030000|2025-10-19 22:30:30|||||||||1
1760913180000|2025-10-19 22:33:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760913330000|2025-10-19 22:35:30|||||||||1
1760913350000|2025-10-19 22:35:50|||||||||1
1760913370000|2025-10-19 22:36:10|||||||||1
1760913450000|2025-10-19 22:37:30|||||||||1
1760913670000|2025-10-19 22:41:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1760913700000|2025-10-19 22:41:40|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|5
1760913730000|2025-10-19 22:42:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1760913740000|2025-10-19 22:42:20|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1760913760000|2025-10-19 22:42:40|||||||||20
1760913810000|2025-10-19 22:43:30|||||||||1
1760913820000|2025-10-19 22:43:40|||||||||1
1760913840000|2025-10-19 22:44:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760913850000|2025-10-19 22:44:10|||||||||1
1760913860000|2025-10-19 22:44:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|8
1760913880000|2025-10-19 22:44:40|||||||||10
1760914000000|2025-10-19 22:46:40|||||||||1
1760914170000|2025-10-19 22:49:30|||||||||1
1760914190000|2025-10-19 22:49:50|||||||||1
1760914200000|2025-10-19 22:50:00|||||||||2
1760914270000|2025-10-19 22:51:10|||||||||2
1760914400000|2025-10-19 22:53:20|||||||||2
1760914520000|2025-10-19 22:55:20|||||||||1
1760914800000|2025-10-19 23:00:00|||||||||2
1760914850000|2025-10-19 23:00:50|||||||||5
1760914920000|2025-10-19 23:02:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1760914980000|2025-10-19 23:03:00|||||||||2
1760914990000|2025-10-19 23:03:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|21
1760915040000|2025-10-19 23:04:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1760915050000|2025-10-19 23:04:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760915100000|2025-10-19 23:05:00|||||||||1
1760915140000|2025-10-19 23:05:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1760915160000|2025-10-19 23:06:00|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|1
1760915200000|2025-10-19 23:06:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1760915210000|2025-10-19 23:06:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760915220000|2025-10-19 23:07:00|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1760915250000|2025-10-19 23:07:30|||||||||3
1760915290000|2025-10-19 23:08:10|||||||||3
1760915390000|2025-10-19 23:09:50|||||||||1
1760915530000|2025-10-19 23:12:10|||||||||12
1760915700000|2025-10-19 23:15:00|||||||||1
1760915820000|2025-10-19 23:17:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|11
1760916010000|2025-10-19 23:20:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|2
1760916060000|2025-10-19 23:21:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760916080000|2025-10-19 23:21:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|6
1760916090000|2025-10-19 23:21:30|||||||||1
1760916120000|2025-10-19 23:22:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760916250000|2025-10-19 23:24:10|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|0
1760916260000|2025-10-19 23:24:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|1
1760916310000|2025-10-19 23:25:10|||||||||3
1760916320000|2025-10-19 23:25:20|||||||||1
1760916330000|2025-10-19 23:25:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|7
1760916350000|2025-10-19 23:25:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760916360000|2025-10-19 23:26:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1760916370000|2025-10-19 23:26:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916380000|2025-10-19 23:26:20|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|9
1760916390000|2025-10-19 23:26:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760916410000|2025-10-19 23:26:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|0
1760916420000|2025-10-19 23:27:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916450000|2025-10-19 23:27:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760916460000|2025-10-19 23:27:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916590000|2025-10-19 23:29:50|||||||||1
1760916620000|2025-10-19 23:30:20|||||||||11
1760916680000|2025-10-19 23:31:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1760916690000|2025-10-19 23:31:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916710000|2025-10-19 23:31:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760916720000|2025-10-19 23:32:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916850000|2025-10-19 23:34:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760916860000|2025-10-19 23:34:20|||||||||1
1760916880000|2025-10-19 23:34:40|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1760916900000|2025-10-19 23:35:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760916920000|2025-10-19 23:35:20|||||||||1
1760917060000|2025-10-19 23:37:40|||||||||4
1760917070000|2025-10-19 23:37:50|||||||||2
1760917090000|2025-10-19 23:38:10|||||||||1
1760917190000|2025-10-19 23:39:50|||||||||1
1760917250000|2025-10-19 23:40:50|||||||||1
1760917270000|2025-10-19 23:41:10|||||||||1
1760917410000|2025-10-19 23:43:30|||||||||4
1760917490000|2025-10-19 23:44:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1760917560000|2025-10-19 23:46:00|||||||||1
1760917690000|2025-10-19 23:48:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1760917710000|2025-10-19 23:48:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1760917720000|2025-10-19 23:48:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760917790000|2025-10-19 23:49:50|||||||||1
1760917850000|2025-10-19 23:50:50|||||||||1
1760917880000|2025-10-19 23:51:20|||||||||1
1760918030000|2025-10-19 23:53:50|||||||||1
1760918160000|2025-10-19 23:56:00|||||||||1
1760918190000|2025-10-19 23:56:30|||||||||5
1760918220000|2025-10-19 23:57:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1760918350000|2025-10-19 23:59:10|||||||||1
1760918400000|2025-10-20 00:00:00|||||||||1
1760918410000|2025-10-20 00:00:10|||||||||3
1760918430000|2025-10-20 00:00:30|||||||||2
1760918460000|2025-10-20 00:01:00|||||||||1
1760918500000|2025-10-20 00:01:40|||||||||1
1760918520000|2025-10-20 00:02:00|||||||||3
1760918540000|2025-10-20 00:02:20|||||||||2
1760918570000|2025-10-20 00:02:50|||||||||1
1760918630000|2025-10-20 00:03:50|||||||||1
1760918660000|2025-10-20 00:04:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1760918670000|2025-10-20 00:04:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760918740000|2025-10-20 00:05:40|||||||||1
1760918810000|2025-10-20 00:06:50|||||||||1
1760918830000|2025-10-20 00:07:10|||||||||2
1760918890000|2025-10-20 00:08:10|||||||||1
1760918900000|2025-10-20 00:08:20|||||||||1
1760918910000|2025-10-20 00:08:30|||||||||1
1760918920000|2025-10-20 00:08:40|||||||||2
1760918950000|2025-10-20 00:09:10|||||||||2
1760918970000|2025-10-20 00:09:30|||||||||2
1760919060000|2025-10-20 00:11:00|||||||||1
1760919110000|2025-10-20 00:11:50|||||||||1
1760919130000|2025-10-20 00:12:10|||||||||4
1760919160000|2025-10-20 00:12:40|||||||||1
1760919170000|2025-10-20 00:12:50|||||||||3
1760919180000|2025-10-20 00:13:00|||||||||1
1760919190000|2025-10-20 00:13:10|||||||||2
1760919200000|2025-10-20 00:13:20|||||||||1
1760919210000|2025-10-20 00:13:30|||||||||3
1760919220000|2025-10-20 00:13:40|||||||||4
1760919230000|2025-10-20 00:13:50|||||||||1
1760919280000|2025-10-20 00:14:40|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|1
1760919310000|2025-10-20 00:15:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1760919320000|2025-10-20 00:15:20|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|2
1760919340000|2025-10-20 00:15:40|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|2
1760919350000|2025-10-20 00:15:50|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|14
1760919360000|2025-10-20 00:16:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1760919390000|2025-10-20 00:16:30|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|2
1760919400000|2025-10-20 00:16:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1760919410000|2025-10-20 00:16:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1760919420000|2025-10-20 00:17:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|6
1760919440000|2025-10-20 00:17:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|4
1760919450000|2025-10-20 00:17:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1760919600000|2025-10-20 00:20:00|||||||||5
1760919610000|2025-10-20 00:20:10|||||||||1
1760919680000|2025-10-20 00:21:20|||||||||1
1760919720000|2025-10-20 00:22:00|||||||||2
1760919730000|2025-10-20 00:22:10|||||||||1
1760919750000|2025-10-20 00:22:30|||||||||1
1760919800000|2025-10-20 00:23:20|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|14
1760919810000|2025-10-20 00:23:30|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|0
1760919860000|2025-10-20 00:24:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|41
1760919870000|2025-10-20 00:24:30|||||||||2
1760919880000|2025-10-20 00:24:40|||||||||1
1760919890000|2025-10-20 00:24:50|||||||||1
1760919910000|2025-10-20 00:25:10|||||||||1
1760919930000|2025-10-20 00:25:30|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|12
1760919940000|2025-10-20 00:25:40|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|5
1760919950000|2025-10-20 00:25:50|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|0
1760919960000|2025-10-20 00:26:00|||||||||2
1760919990000|2025-10-20 00:26:30|||||||||1
1760920000000|2025-10-20 00:26:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1760920030000|2025-10-20 00:27:10|||||||||1
1760920050000|2025-10-20 00:27:30|||||||||1
1760920070000|2025-10-20 00:27:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1760920080000|2025-10-20 00:28:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1760920110000|2025-10-20 00:28:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|2
1760920150000|2025-10-20 00:29:10|||||||||1
1760920160000|2025-10-20 00:29:20|||||||||2
1760920200000|2025-10-20 00:30:00|||||||||1
1760920210000|2025-10-20 00:30:10|||||||||1
1760920220000|2025-10-20 00:30:20|||||||||2
1760920370000|2025-10-20 00:32:50|||||||||1
1760920380000|2025-10-20 00:33:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1760920390000|2025-10-20 00:33:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760920470000|2025-10-20 00:34:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1760920500000|2025-10-20 00:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1760920540000|2025-10-20 00:35:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1760920550000|2025-10-20 00:35:50|||||||||3
1760920560000|2025-10-20 00:36:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|0
1760920570000|2025-10-20 00:36:10|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|0
1760920580000|2025-10-20 00:36:20|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|6
1760920610000|2025-10-20 00:36:50|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|0
1760920650000|2025-10-20 00:37:30|||||||||1
1760920680000|2025-10-20 00:38:00|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|13
1760920690000|2025-10-20 00:38:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1760920700000|2025-10-20 00:38:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760920760000|2025-10-20 00:39:20|||||||||1
1760920790000|2025-10-20 00:39:50|||||||||1
1760920800000|2025-10-20 00:40:00|||||||||6
1760920820000|2025-10-20 00:40:20|||||||||1
1760920880000|2025-10-20 00:41:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|9
1760920890000|2025-10-20 00:41:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1760920970000|2025-10-20 00:42:50|||||||||1
1760920980000|2025-10-20 00:43:00|||||||||7
1760920990000|2025-10-20 00:43:10|||||||||4
1760921080000|2025-10-20 00:44:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|11
1760921090000|2025-10-20 00:44:50|||||||||1
1760921120000|2025-10-20 00:45:20|||||||||1
1760921140000|2025-10-20 00:45:40|||||||||1
1760921160000|2025-10-20 00:46:00|||||||||3
1760921290000|2025-10-20 00:48:10|||||||||3
1760921310000|2025-10-20 00:48:30|||||||||4
1760921470000|2025-10-20 00:51:10|||||||||1
1760921490000|2025-10-20 00:51:30|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|3
1760921500000|2025-10-20 00:51:40|||||||||1
1760921510000|2025-10-20 00:51:50|||||||||2
1760921520000|2025-10-20 00:52:00|||||||||6
1760921540000|2025-10-20 00:52:20|||||||||3
1760921570000|2025-10-20 00:52:50|||||||||3
1760921740000|2025-10-20 00:55:40|||||||||15
1760921770000|2025-10-20 00:56:10|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|0
1760921780000|2025-10-20 00:56:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1760921790000|2025-10-20 00:56:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760921880000|2025-10-20 00:58:00|||||||||10
1760921900000|2025-10-20 00:58:20|||||||||4
1760921920000|2025-10-20 00:58:40|||||||||2
1760921930000|2025-10-20 00:58:50|||||||||1
1760922020000|2025-10-20 01:00:20|||||||||1
1760922080000|2025-10-20 01:01:20|||||||||3
1760922130000|2025-10-20 01:02:10|||||||||8
1760922140000|2025-10-20 01:02:20|||||||||1
1760922150000|2025-10-20 01:02:30|||||||||1
1760922370000|2025-10-20 01:06:10|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|6
1760922380000|2025-10-20 01:06:20|||||||||1
1760922390000|2025-10-20 01:06:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1760922410000|2025-10-20 01:06:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760922540000|2025-10-20 01:09:00|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|4
1760922560000|2025-10-20 01:09:20|||||||||5
1760922610000|2025-10-20 01:10:10|||||||||1
1760922630000|2025-10-20 01:10:30|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|9
1760922640000|2025-10-20 01:10:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760922650000|2025-10-20 01:10:50|||||||||2
1760922670000|2025-10-20 01:11:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1760922680000|2025-10-20 01:11:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760922720000|2025-10-20 01:12:00|||||||||2
1760922780000|2025-10-20 01:13:00|||||||||2
1760922790000|2025-10-20 01:13:10|||||||||1
1760922910000|2025-10-20 01:15:10|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|5
1760923030000|2025-10-20 01:17:10|||||||||2
1760923040000|2025-10-20 01:17:20|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760923140000|2025-10-20 01:19:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|1
1760923150000|2025-10-20 01:19:10|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|1
1760923230000|2025-10-20 01:20:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|9
1760923260000|2025-10-20 01:21:00|||||||||1
1760923330000|2025-10-20 01:22:10|||||||||1
1760923400000|2025-10-20 01:23:20|||||||||7
1760923510000|2025-10-20 01:25:10|||||||||2
1760923520000|2025-10-20 01:25:20|||||||||7
1760923620000|2025-10-20 01:27:00|||||||||4
1760923660000|2025-10-20 01:27:40|||||||||1
1760923710000|2025-10-20 01:28:30|||||||||2
1760923760000|2025-10-20 01:29:20|||||||||1
1760923780000|2025-10-20 01:29:40|||||||||1
1760923800000|2025-10-20 01:30:00|||||||||2
1760923830000|2025-10-20 01:30:30|||||||||1
1760923850000|2025-10-20 01:30:50|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|26
1760924100000|2025-10-20 01:35:00|||||||||1
1760924140000|2025-10-20 01:35:40|||||||||1
1760924180000|2025-10-20 01:36:20|||||||||1
1760924280000|2025-10-20 01:38:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760924290000|2025-10-20 01:38:10|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|1
1760924330000|2025-10-20 01:38:50|||||||||1
1760924350000|2025-10-20 01:39:10|||||||||4
1760924410000|2025-10-20 01:40:10|||||||||3
1760924500000|2025-10-20 01:41:40|||||||||1
1760924620000|2025-10-20 01:43:40|||||||||1
1760924640000|2025-10-20 01:44:00|||||||||1
1760924670000|2025-10-20 01:44:30|||||||||7
1760924770000|2025-10-20 01:46:10|||||||||1
1760924860000|2025-10-20 01:47:40|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|2
1760924900000|2025-10-20 01:48:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760924910000|2025-10-20 01:48:30|||||||||1
1760924920000|2025-10-20 01:48:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|1
1760924960000|2025-10-20 01:49:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760924970000|2025-10-20 01:49:30|||||||||1
1760925030000|2025-10-20 01:50:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|0
1760925050000|2025-10-20 01:50:50|||||||||1
1760925060000|2025-10-20 01:51:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760925100000|2025-10-20 01:51:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760925120000|2025-10-20 01:52:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760925130000|2025-10-20 01:52:10|||||||||1
1760925150000|2025-10-20 01:52:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760925180000|2025-10-20 01:53:00|||||||||1
1760925370000|2025-10-20 01:56:10|||||||||1
1760925380000|2025-10-20 01:56:20|||||||||3
1760925400000|2025-10-20 01:56:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|1
1760925420000|2025-10-20 01:57:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760925630000|2025-10-20 02:00:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1760925650000|2025-10-20 02:00:50|||||||||1
1760925670000|2025-10-20 02:01:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1760925680000|2025-10-20 02:01:20|||||||||1
1760925690000|2025-10-20 02:01:30|||||||||1
1760925710000|2025-10-20 02:01:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1760925720000|2025-10-20 02:02:00|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|0
1760925730000|2025-10-20 02:02:10|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|0
1760925740000|2025-10-20 02:02:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1760925770000|2025-10-20 02:02:50|||||||||3
1760925790000|2025-10-20 02:03:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760925800000|2025-10-20 02:03:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760925840000|2025-10-20 02:04:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760925860000|2025-10-20 02:04:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760925900000|2025-10-20 02:05:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760925920000|2025-10-20 02:05:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760925950000|2025-10-20 02:05:50|||||||||1
1760926000000|2025-10-20 02:06:40|||||||||1
1760926220000|2025-10-20 02:10:20|||||||||1
1760926420000|2025-10-20 02:13:40|||||||||1
1760926660000|2025-10-20 02:17:40|||||||||4
1760926690000|2025-10-20 02:18:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760926830000|2025-10-20 02:20:30|||||||||1
1760927460000|2025-10-20 02:31:00|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|3
1760927470000|2025-10-20 02:31:10|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|7
1760927480000|2025-10-20 02:31:20|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|0
1760927490000|2025-10-20 02:31:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760927500000|2025-10-20 02:31:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760927510000|2025-10-20 02:31:50|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760927530000|2025-10-20 02:32:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|5
1760927540000|2025-10-20 02:32:20|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1760927560000|2025-10-20 02:32:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760927580000|2025-10-20 02:33:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760927590000|2025-10-20 02:33:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1760927650000|2025-10-20 02:34:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1760927670000|2025-10-20 02:34:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|2
1760927790000|2025-10-20 02:36:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760927810000|2025-10-20 02:36:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760927970000|2025-10-20 02:39:30|||||||||1
1760927990000|2025-10-20 02:39:50|||||||||1
1760928120000|2025-10-20 02:42:00|||||||||1
1760928210000|2025-10-20 02:43:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1760928250000|2025-10-20 02:44:10|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|2
1760928410000|2025-10-20 02:46:50|||||||||1
1760928470000|2025-10-20 02:47:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|0
1760929170000|2025-10-20 02:59:30|||||||||1
1760929320000|2025-10-20 03:02:00|||||||||2
1760929350000|2025-10-20 03:02:30|||||||||3
1760929390000|2025-10-20 03:03:10|||||||||1
1760929500000|2025-10-20 03:05:00|||||||||1
1760929520000|2025-10-20 03:05:20|||||||||7
1760929780000|2025-10-20 03:09:40|||||||||1
1760929810000|2025-10-20 03:10:10|||||||||1
1760929820000|2025-10-20 03:10:20|||||||||3
1760929970000|2025-10-20 03:12:50|||||||||11
1760930010000|2025-10-20 03:13:30|||||||||1
1760930240000|2025-10-20 03:17:20|||||||||1
1760930270000|2025-10-20 03:17:50|||||||||1
1760930300000|2025-10-20 03:18:20|||||||||1
1760930340000|2025-10-20 03:19:00|||||||||2
1760930360000|2025-10-20 03:19:20|||||||||2
1760930390000|2025-10-20 03:19:50|||||||||4
1760930450000|2025-10-20 03:20:50|||||||||1
1760930530000|2025-10-20 03:22:10|||||||||1
1760930580000|2025-10-20 03:23:00|||||||||2
1760930610000|2025-10-20 03:23:30|||||||||1
1760930880000|2025-10-20 03:28:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|2
1760931080000|2025-10-20 03:31:20|||||||||2
1760931100000|2025-10-20 03:31:40|||||||||1
1760931120000|2025-10-20 03:32:00|||||||||8
1760931140000|2025-10-20 03:32:20|||||||||2
1760931160000|2025-10-20 03:32:40|||||||||10
1760931210000|2025-10-20 03:33:30|||||||||2
1760931340000|2025-10-20 03:35:40|||||||||1
1760931400000|2025-10-20 03:36:40|||||||||3
1760931520000|2025-10-20 03:38:40|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|7
1760931540000|2025-10-20 03:39:00|||||||||1
1760931570000|2025-10-20 03:39:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1760931640000|2025-10-20 03:40:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1760931650000|2025-10-20 03:40:50|||||||||4
1760931660000|2025-10-20 03:41:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1760931730000|2025-10-20 03:42:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1760931810000|2025-10-20 03:43:30|||||||||1
1760931940000|2025-10-20 03:45:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1760932050000|2025-10-20 03:47:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760932080000|2025-10-20 03:48:00|||||||||2
1760932500000|2025-10-20 03:55:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1760932510000|2025-10-20 03:55:10|||||||||1
1760932550000|2025-10-20 03:55:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|14
1760932720000|2025-10-20 03:58:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|7
1760933180000|2025-10-20 04:06:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|1
1760933210000|2025-10-20 04:06:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|11
1760933220000|2025-10-20 04:07:00|||||||||1
1760933230000|2025-10-20 04:07:10|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|2
1760933240000|2025-10-20 04:07:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760933310000|2025-10-20 04:08:30|||||||||3
1760933370000|2025-10-20 04:09:30|||||||||1
1760933860000|2025-10-20 04:17:40|||||||||1
1760933890000|2025-10-20 04:18:10|||||||||6
1760934060000|2025-10-20 04:21:00|||||||||8
1760934140000|2025-10-20 04:22:20|||||||||1
1760934210000|2025-10-20 04:23:30|||||||||1
1760934310000|2025-10-20 04:25:10|||||||||1
1760934410000|2025-10-20 04:26:50|||||||||1
1760934790000|2025-10-20 04:33:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|13
1760935210000|2025-10-20 04:40:10|||||||||1
1760935450000|2025-10-20 04:44:10|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|7
1760935600000|2025-10-20 04:46:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1760935640000|2025-10-20 04:47:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|1
1760935650000|2025-10-20 04:47:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1760935660000|2025-10-20 04:47:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1760935670000|2025-10-20 04:47:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760935700000|2025-10-20 04:48:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1760935730000|2025-10-20 04:48:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760935840000|2025-10-20 04:50:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1760935870000|2025-10-20 04:51:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1760935950000|2025-10-20 04:52:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1760935960000|2025-10-20 04:52:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1760935980000|2025-10-20 04:53:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|2
1760935990000|2025-10-20 04:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760936010000|2025-10-20 04:53:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1760936430000|2025-10-20 05:00:30|||||||||2
1760936520000|2025-10-20 05:02:00|||||||||1
1760937450000|2025-10-20 05:17:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|22
1760937520000|2025-10-20 05:18:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760937530000|2025-10-20 05:18:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760937570000|2025-10-20 05:19:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|1
1760937580000|2025-10-20 05:19:40|||||||||1
1760937710000|2025-10-20 05:21:50|||||||||3
1760938070000|2025-10-20 05:27:50|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|47
1760938080000|2025-10-20 05:28:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1760938100000|2025-10-20 05:28:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1760938210000|2025-10-20 05:30:10|||||||||37
1760938670000|2025-10-20 05:37:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|6
1760938700000|2025-10-20 05:38:20|||||||||3
1760938800000|2025-10-20 05:40:00|||||||||2
1760938810000|2025-10-20 05:40:10|||||||||3
1760938820000|2025-10-20 05:40:20|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|3
1760938840000|2025-10-20 05:40:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|8
1760938850000|2025-10-20 05:40:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1760938870000|2025-10-20 05:41:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760938880000|2025-10-20 05:41:20|||||||||5
1760938910000|2025-10-20 05:41:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|38
1760939040000|2025-10-20 05:44:00|||||||||2
1760939050000|2025-10-20 05:44:10|||||||||1
1760939260000|2025-10-20 05:47:40|||||||||2
1760939300000|2025-10-20 05:48:20|||||||||1
1760939330000|2025-10-20 05:48:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|6
1760939350000|2025-10-20 05:49:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1760939400000|2025-10-20 05:50:00|||||||||1
1760939410000|2025-10-20 05:50:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1760939420000|2025-10-20 05:50:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|10
1760939440000|2025-10-20 05:50:40|||||||||6
1760939650000|2025-10-20 05:54:10|||||||||2
1760939660000|2025-10-20 05:54:20|||||||||42
1760939670000|2025-10-20 05:54:30|||||||||3
1760939690000|2025-10-20 05:54:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1760939730000|2025-10-20 05:55:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1760939750000|2025-10-20 05:55:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1760939760000|2025-10-20 05:56:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1760939800000|2025-10-20 05:56:40|||||||||10
1760939980000|2025-10-20 05:59:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1760939990000|2025-10-20 05:59:50|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|6
1760940000000|2025-10-20 06:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1760940010000|2025-10-20 06:00:10|||||||||1
1760940030000|2025-10-20 06:00:30|||||||||1
1760940040000|2025-10-20 06:00:40|||||||||1
1760940050000|2025-10-20 06:00:50|||||||||2
1760940090000|2025-10-20 06:01:30|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|4
1760940140000|2025-10-20 06:02:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|0
1760940170000|2025-10-20 06:02:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|0
1760940190000|2025-10-20 06:03:10|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|3
1760940210000|2025-10-20 06:03:30|||||||||2
1760940280000|2025-10-20 06:04:40|||||||||1
1760940690000|2025-10-20 06:11:30|||||||||1
1760940700000|2025-10-20 06:11:40|||||||||2
1760940710000|2025-10-20 06:11:50|||||||||1
1760940720000|2025-10-20 06:12:00|||||||||1
1760940740000|2025-10-20 06:12:20|||||||||2
1760940770000|2025-10-20 06:12:50|||||||||3
1760940790000|2025-10-20 06:13:10|||||||||2
1760940800000|2025-10-20 06:13:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|15
1760940810000|2025-10-20 06:13:30|||||||||2
1760940820000|2025-10-20 06:13:40|||||||||2
1760940830000|2025-10-20 06:13:50|||||||||1
1760940840000|2025-10-20 06:14:00|||||||||4
1760940870000|2025-10-20 06:14:30|||||||||7
1760940880000|2025-10-20 06:14:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1760940900000|2025-10-20 06:15:00|||||||||1
1760940910000|2025-10-20 06:15:10|||||||||11
1760940930000|2025-10-20 06:15:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|35
1760940950000|2025-10-20 06:15:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760940990000|2025-10-20 06:16:30|||||||||1
1760941010000|2025-10-20 06:16:50|||||||||1
1760941020000|2025-10-20 06:17:00|||||||||1
1760941030000|2025-10-20 06:17:10|||||||||66
1760941040000|2025-10-20 06:17:20|||||||||50
1760941080000|2025-10-20 06:18:00|||||||||7
1760941100000|2025-10-20 06:18:20|||||||||2
1760941150000|2025-10-20 06:19:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1760941160000|2025-10-20 06:19:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760941180000|2025-10-20 06:19:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1760941190000|2025-10-20 06:19:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760941370000|2025-10-20 06:22:50|||||||||21
1760941470000|2025-10-20 06:24:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1760941540000|2025-10-20 06:25:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760941550000|2025-10-20 06:25:50|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|0
1760941560000|2025-10-20 06:26:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1760941570000|2025-10-20 06:26:10|||||||||3
1760941580000|2025-10-20 06:26:20|||||||||1
1760941590000|2025-10-20 06:26:30|||||||||16
1760941680000|2025-10-20 06:28:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1760941690000|2025-10-20 06:28:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|11
1760941700000|2025-10-20 06:28:20|||||||||1
1760941720000|2025-10-20 06:28:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|1
1760941730000|2025-10-20 06:28:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1760941750000|2025-10-20 06:29:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760941760000|2025-10-20 06:29:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1760941770000|2025-10-20 06:29:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760941810000|2025-10-20 06:30:10|||||||||1
1760941830000|2025-10-20 06:30:30|||||||||56
1760941840000|2025-10-20 06:30:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|34
1760941860000|2025-10-20 06:31:00|||||||||2
1760941870000|2025-10-20 06:31:10|||||||||1
1760941900000|2025-10-20 06:31:40|||||||||1
1760941910000|2025-10-20 06:31:50|||||||||1
1760941920000|2025-10-20 06:32:00|||||||||2
1760941930000|2025-10-20 06:32:10|||||||||3
1760941950000|2025-10-20 06:32:30|||||||||2
1760941970000|2025-10-20 06:32:50|||||||||1
1760941990000|2025-10-20 06:33:10|||||||||2
1760942000000|2025-10-20 06:33:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|3
1760942010000|2025-10-20 06:33:30|||||||||2
1760942020000|2025-10-20 06:33:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|2
1760942030000|2025-10-20 06:33:50|||||||||1
1760942050000|2025-10-20 06:34:10|||||||||2
1760942070000|2025-10-20 06:34:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|27
1760942080000|2025-10-20 06:34:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1760942090000|2025-10-20 06:34:50|||||||||2
1760942120000|2025-10-20 06:35:20|||||||||1
1760942130000|2025-10-20 06:35:30|||||||||1
1760942140000|2025-10-20 06:35:40|||||||||1
1760942170000|2025-10-20 06:36:10|||||||||2
1760942180000|2025-10-20 06:36:20|||||||||1
1760942200000|2025-10-20 06:36:40|||||||||1
1760942220000|2025-10-20 06:37:00|||||||||1
1760942230000|2025-10-20 06:37:10|||||||||1
1760942260000|2025-10-20 06:37:40|||||||||1
1760942270000|2025-10-20 06:37:50|||||||||1
1760942280000|2025-10-20 06:38:00|||||||||1
1760942310000|2025-10-20 06:38:30|||||||||2
1760942320000|2025-10-20 06:38:40|||||||||1
1760942340000|2025-10-20 06:39:00|||||||||1
1760942350000|2025-10-20 06:39:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|26
1760942370000|2025-10-20 06:39:30|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|12
1760942400000|2025-10-20 06:40:00|||||||||1
1760942410000|2025-10-20 06:40:10|||||||||7
1760942420000|2025-10-20 06:40:20|||||||||1
1760942430000|2025-10-20 06:40:30|||||||||2
1760942440000|2025-10-20 06:40:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1760942450000|2025-10-20 06:40:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1760942490000|2025-10-20 06:41:30|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|4
1760942500000|2025-10-20 06:41:40|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|0
1760942660000|2025-10-20 06:44:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1760942690000|2025-10-20 06:44:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1760942700000|2025-10-20 06:45:00|||||||||3
1760942720000|2025-10-20 06:45:20|||||||||34
1760942740000|2025-10-20 06:45:40|||||||||2
1760942800000|2025-10-20 06:46:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1760942860000|2025-10-20 06:47:40|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|3
1760942930000|2025-10-20 06:48:50|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|0
1760942940000|2025-10-20 06:49:00|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1760942950000|2025-10-20 06:49:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760942990000|2025-10-20 06:49:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|50
1760943000000|2025-10-20 06:50:00|||||||||3
1760943030000|2025-10-20 06:50:30|||||||||41
1760943110000|2025-10-20 06:51:50|||||||||3
1760943160000|2025-10-20 06:52:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|35
1760943170000|2025-10-20 06:52:50|||||||||2
1760943180000|2025-10-20 06:53:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|5
1760943190000|2025-10-20 06:53:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|24
1760943250000|2025-10-20 06:54:10|||||||||1
1760943310000|2025-10-20 06:55:10|||||||||1
1760943350000|2025-10-20 06:55:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1760943360000|2025-10-20 06:56:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|49
1760943370000|2025-10-20 06:56:10|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1760943380000|2025-10-20 06:56:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760943400000|2025-10-20 06:56:40|||||||||29
1760943420000|2025-10-20 06:57:00|||||||||3
1760943450000|2025-10-20 06:57:30|||||||||30
1760943460000|2025-10-20 06:57:40|||||||||6
1760943480000|2025-10-20 06:58:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760943510000|2025-10-20 06:58:30|||||||||1
1760943540000|2025-10-20 06:59:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760943550000|2025-10-20 06:59:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1760943570000|2025-10-20 06:59:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|2
1760943580000|2025-10-20 06:59:40|||||||||3
1760943600000|2025-10-20 07:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|16
1760943610000|2025-10-20 07:00:10|||||||||8
1760943690000|2025-10-20 07:01:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1760943720000|2025-10-20 07:02:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|8
1760943730000|2025-10-20 07:02:10|||||||||3
1760943740000|2025-10-20 07:02:20|||||||||1
1760943760000|2025-10-20 07:02:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|21
1760943780000|2025-10-20 07:03:00|||||||||1
1760943870000|2025-10-20 07:04:30|||||||||1
1760944100000|2025-10-20 07:08:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1760944150000|2025-10-20 07:09:10|||||||||3
1760944160000|2025-10-20 07:09:20|||||||||5
1760944170000|2025-10-20 07:09:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|50
1760944180000|2025-10-20 07:09:40|||||||||3
1760944200000|2025-10-20 07:10:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|25
1760944220000|2025-10-20 07:10:20|||||||||3
1760944230000|2025-10-20 07:10:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1760944240000|2025-10-20 07:10:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|7
1760944250000|2025-10-20 07:10:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|4
1760944260000|2025-10-20 07:11:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1760944270000|2025-10-20 07:11:10|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|9
1760944280000|2025-10-20 07:11:20|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|5
1760944300000|2025-10-20 07:11:40|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|1
1760944380000|2025-10-20 07:13:00|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|1
1760944390000|2025-10-20 07:13:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760944400000|2025-10-20 07:13:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760944410000|2025-10-20 07:13:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760944430000|2025-10-20 07:13:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|11
1760944440000|2025-10-20 07:14:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1760944450000|2025-10-20 07:14:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760944470000|2025-10-20 07:14:30|||||||||2
1760944510000|2025-10-20 07:15:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1760944520000|2025-10-20 07:15:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760944530000|2025-10-20 07:15:30|||||||||1
1760944600000|2025-10-20 07:16:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|11
1760944620000|2025-10-20 07:17:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|46
1760944680000|2025-10-20 07:18:00|||||||||1
1760944890000|2025-10-20 07:21:30|||||||||1
1760945080000|2025-10-20 07:24:40|||||||||3
1760945110000|2025-10-20 07:25:10|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|13
1760945120000|2025-10-20 07:25:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760945130000|2025-10-20 07:25:30|||||||||4
1760945140000|2025-10-20 07:25:40|||||||||10
1760945150000|2025-10-20 07:25:50|||||||||12
1760945160000|2025-10-20 07:26:00|||||||||1
1760945250000|2025-10-20 07:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1760945260000|2025-10-20 07:27:40|||||||||2
1760945360000|2025-10-20 07:29:20|||||||||2
1760945380000|2025-10-20 07:29:40|||||||||2
1760945400000|2025-10-20 07:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760945450000|2025-10-20 07:30:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|30
1760945530000|2025-10-20 07:32:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760945550000|2025-10-20 07:32:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760945560000|2025-10-20 07:32:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760945610000|2025-10-20 07:33:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760945620000|2025-10-20 07:33:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1760945650000|2025-10-20 07:34:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760945660000|2025-10-20 07:34:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1760945670000|2025-10-20 07:34:30|||||||||1
1760945700000|2025-10-20 07:35:00|||||||||1
1760945710000|2025-10-20 07:35:10|||||||||1
1760945760000|2025-10-20 07:36:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1760945820000|2025-10-20 07:37:00|||||||||1
1760945830000|2025-10-20 07:37:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|2
1760945860000|2025-10-20 07:37:40|||||||||6
1760945870000|2025-10-20 07:37:50|||||||||3
1760945890000|2025-10-20 07:38:10|||||||||2
1760945900000|2025-10-20 07:38:20|||||||||1
1760945910000|2025-10-20 07:38:30|||||||||13
1760945920000|2025-10-20 07:38:40|||||||||5
1760945960000|2025-10-20 07:39:20|||||||||4
1760945980000|2025-10-20 07:39:40|||||||||6
1760946030000|2025-10-20 07:40:30|||||||||7
1760946040000|2025-10-20 07:40:40|||||||||4
1760946050000|2025-10-20 07:40:50|||||||||8
1760946070000|2025-10-20 07:41:10|||||||||1
1760946080000|2025-10-20 07:41:20|||||||||2
1760946110000|2025-10-20 07:41:50|||||||||1
1760946120000|2025-10-20 07:42:00|||||||||1
1760946130000|2025-10-20 07:42:10|||||||||5
1760946150000|2025-10-20 07:42:30|||||||||5
1760946180000|2025-10-20 07:43:00|||||||||1
1760946190000|2025-10-20 07:43:10|||||||||1
1760946220000|2025-10-20 07:43:40|||||||||1
1760946230000|2025-10-20 07:43:50|||||||||1
1760946300000|2025-10-20 07:45:00|||||||||1
1760946360000|2025-10-20 07:46:00|||||||||3
1760946400000|2025-10-20 07:46:40|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|10
1760946420000|2025-10-20 07:47:00|||||||||1
1760946430000|2025-10-20 07:47:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1760946440000|2025-10-20 07:47:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760946460000|2025-10-20 07:47:40|||||||||1
1760946500000|2025-10-20 07:48:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1760946530000|2025-10-20 07:48:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760946650000|2025-10-20 07:50:50|||||||||1
1760946670000|2025-10-20 07:51:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1760946680000|2025-10-20 07:51:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760946740000|2025-10-20 07:52:20|||||||||1
1760946750000|2025-10-20 07:52:30|||||||||1
1760946770000|2025-10-20 07:52:50|||||||||2
1760946780000|2025-10-20 07:53:00|||||||||1
1760946840000|2025-10-20 07:54:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|5
1760946910000|2025-10-20 07:55:10|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|3
1760946920000|2025-10-20 07:55:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|5
1760946990000|2025-10-20 07:56:30|||||||||2
1760947000000|2025-10-20 07:56:40|||||||||1
1760947040000|2025-10-20 07:57:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|4
1760947050000|2025-10-20 07:57:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760947060000|2025-10-20 07:57:40|||||||||1
1760947080000|2025-10-20 07:58:00|||||||||2
1760947090000|2025-10-20 07:58:10|||||||||1
1760947100000|2025-10-20 07:58:20|||||||||1
1760947120000|2025-10-20 07:58:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1760947180000|2025-10-20 07:59:40|||||||||2
1760947200000|2025-10-20 08:00:00|||||||||6
1760947210000|2025-10-20 08:00:10|||||||||8
1760947220000|2025-10-20 08:00:20|||||||||1
1760947240000|2025-10-20 08:00:40|||||||||7
1760947250000|2025-10-20 08:00:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|4
1760947260000|2025-10-20 08:01:00|||||||||1
1760947290000|2025-10-20 08:01:30|||||||||23
1760947320000|2025-10-20 08:02:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|18
1760947330000|2025-10-20 08:02:10|||||||||1
1760947410000|2025-10-20 08:03:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1760947420000|2025-10-20 08:03:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1760947430000|2025-10-20 08:03:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1760947470000|2025-10-20 08:04:30|||||||||1
1760947560000|2025-10-20 08:06:00|||||||||2
1760947570000|2025-10-20 08:06:10|||||||||1
1760947580000|2025-10-20 08:06:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760947600000|2025-10-20 08:06:40|||||||||1
1760947610000|2025-10-20 08:06:50|||||||||2
1760947640000|2025-10-20 08:07:20|||||||||2
1760947650000|2025-10-20 08:07:30|||||||||2
1760947660000|2025-10-20 08:07:40|||||||||2
1760947680000|2025-10-20 08:08:00|||||||||1
1760947700000|2025-10-20 08:08:20|||||||||1
1760947740000|2025-10-20 08:09:00|||||||||1
1760947750000|2025-10-20 08:09:10|||||||||1
1760947760000|2025-10-20 08:09:20|||||||||1
1760947800000|2025-10-20 08:10:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760947840000|2025-10-20 08:10:40|||||||||2
1760947880000|2025-10-20 08:11:20|||||||||2
1760947890000|2025-10-20 08:11:30|||||||||1
1760947900000|2025-10-20 08:11:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1760947930000|2025-10-20 08:12:10|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|2
1760947940000|2025-10-20 08:12:20|||||||||1
1760947960000|2025-10-20 08:12:40|||||||||3
1760948010000|2025-10-20 08:13:30|||||||||1
1760948030000|2025-10-20 08:13:50|||||||||2
1760948040000|2025-10-20 08:14:00|||||||||1
1760948090000|2025-10-20 08:14:50|||||||||1
1760948110000|2025-10-20 08:15:10|||||||||2
1760948120000|2025-10-20 08:15:20|||||||||1
1760948140000|2025-10-20 08:15:40|||||||||1
1760948150000|2025-10-20 08:15:50|||||||||1
1760948170000|2025-10-20 08:16:10|||||||||1
1760948180000|2025-10-20 08:16:20|||||||||3
1760948190000|2025-10-20 08:16:30|||||||||1
1760948280000|2025-10-20 08:18:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|23
1760948300000|2025-10-20 08:18:20|||||||||1
1760948320000|2025-10-20 08:18:40|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|21
1760948360000|2025-10-20 08:19:20|||||||||21
1760948370000|2025-10-20 08:19:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760948400000|2025-10-20 08:20:00|||||||||1
1760948420000|2025-10-20 08:20:20|||||||||1
1760948440000|2025-10-20 08:20:40|||||||||2
1760948460000|2025-10-20 08:21:00|||||||||5
1760948550000|2025-10-20 08:22:30|||||||||9
1760948580000|2025-10-20 08:23:00|||||||||1
1760948590000|2025-10-20 08:23:10|||||||||1
1760948650000|2025-10-20 08:24:10|||||||||4
1760948660000|2025-10-20 08:24:20|||||||||5
1760948670000|2025-10-20 08:24:30|||||||||2
1760948720000|2025-10-20 08:25:20|||||||||9
1760948730000|2025-10-20 08:25:30|||||||||1
1760948740000|2025-10-20 08:25:40|||||||||1
1760948750000|2025-10-20 08:25:50|||||||||1
1760948770000|2025-10-20 08:26:10|||||||||1
1760948800000|2025-10-20 08:26:40|||||||||1
1760948860000|2025-10-20 08:27:40|||||||||29
1760948870000|2025-10-20 08:27:50|||||||||3
1760948880000|2025-10-20 08:28:00|||||||||1
1760948990000|2025-10-20 08:29:50|||||||||1
1760949000000|2025-10-20 08:30:00|||||||||1
1760949010000|2025-10-20 08:30:10|||||||||1
1760949100000|2025-10-20 08:31:40|||||||||2
1760949110000|2025-10-20 08:31:50|||||||||1
1760949120000|2025-10-20 08:32:00|||||||||2
1760949140000|2025-10-20 08:32:20|||||||||1
1760949200000|2025-10-20 08:33:20|||||||||1
1760949230000|2025-10-20 08:33:50|||||||||1
1760949240000|2025-10-20 08:34:00|||||||||5
1760949270000|2025-10-20 08:34:30|||||||||1
1760949410000|2025-10-20 08:36:50|||||||||1
1760949480000|2025-10-20 08:38:00|||||||||3
1760949490000|2025-10-20 08:38:10|||||||||2
1760949500000|2025-10-20 08:38:20|||||||||2
1760949540000|2025-10-20 08:39:00|||||||||5
1760949550000|2025-10-20 08:39:10|||||||||3
1760949610000|2025-10-20 08:40:10|||||||||2
1760949670000|2025-10-20 08:41:10|||||||||5
1760949690000|2025-10-20 08:41:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|20
1760949700000|2025-10-20 08:41:40|||||||||2
1760949710000|2025-10-20 08:41:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760949730000|2025-10-20 08:42:10|||||||||3
1760949820000|2025-10-20 08:43:40|||||||||2
1760949830000|2025-10-20 08:43:50|||||||||1
1760949870000|2025-10-20 08:44:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760949930000|2025-10-20 08:45:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1760949950000|2025-10-20 08:45:50|||||||||3
1760949980000|2025-10-20 08:46:20|||||||||1
1760950000000|2025-10-20 08:46:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|34
1760950050000|2025-10-20 08:47:30|||||||||1
1760950060000|2025-10-20 08:47:40|||||||||2
1760950100000|2025-10-20 08:48:20|||||||||1
1760950140000|2025-10-20 08:49:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1760950150000|2025-10-20 08:49:10|||||||||1
1760950180000|2025-10-20 08:49:40|||||||||1
1760950200000|2025-10-20 08:50:00|||||||||1
1760950230000|2025-10-20 08:50:30|||||||||1
1760950290000|2025-10-20 08:51:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1760950330000|2025-10-20 08:52:10|||||||||2
1760950590000|2025-10-20 08:56:30|||||||||1
1760950620000|2025-10-20 08:57:00|||||||||14
1760950630000|2025-10-20 08:57:10|||||||||7
1760950640000|2025-10-20 08:57:20|||||||||1
1760950650000|2025-10-20 08:57:30|||||||||3
1760950670000|2025-10-20 08:57:50|||||||||1
1760950740000|2025-10-20 08:59:00|||||||||2
1760950770000|2025-10-20 08:59:30|||||||||9
1760950780000|2025-10-20 08:59:40|||||||||3
1760950800000|2025-10-20 09:00:00|||||||||1
1760950840000|2025-10-20 09:00:40|||||||||7
1760950850000|2025-10-20 09:00:50|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|13
1760950860000|2025-10-20 09:01:00|||||||||1
1760950920000|2025-10-20 09:02:00|||||||||2
1760950950000|2025-10-20 09:02:30|||||||||2
1760950960000|2025-10-20 09:02:40|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|3
1760950970000|2025-10-20 09:02:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760950980000|2025-10-20 09:03:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760950990000|2025-10-20 09:03:10|||||||||8
1760951170000|2025-10-20 09:06:10|||||||||2
1760951230000|2025-10-20 09:07:10|||||||||1
1760951290000|2025-10-20 09:08:10|||||||||1
1760951310000|2025-10-20 09:08:30|||||||||1
1760951350000|2025-10-20 09:09:10|||||||||1
1760951410000|2025-10-20 09:10:10|||||||||1
1760951450000|2025-10-20 09:10:50|||||||||3
1760951480000|2025-10-20 09:11:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|4
1760951490000|2025-10-20 09:11:30|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|7
1760951510000|2025-10-20 09:11:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760951570000|2025-10-20 09:12:50|||||||||1
1760951620000|2025-10-20 09:13:40|||||||||3
1760951650000|2025-10-20 09:14:10|||||||||2
1760951680000|2025-10-20 09:14:40|||||||||6
1760951690000|2025-10-20 09:14:50|||||||||1
1760951700000|2025-10-20 09:15:00|||||||||1
1760951710000|2025-10-20 09:15:10|||||||||7
1760951720000|2025-10-20 09:15:20|||||||||1
1760951730000|2025-10-20 09:15:30|||||||||1
1760951810000|2025-10-20 09:16:50|||||||||1
1760951940000|2025-10-20 09:19:00|||||||||20
1760952000000|2025-10-20 09:20:00|||||||||3
1760952010000|2025-10-20 09:20:10|||||||||1
1760952020000|2025-10-20 09:20:20|||||||||5
1760952030000|2025-10-20 09:20:30|||||||||4
1760952040000|2025-10-20 09:20:40|||||||||3
1760952100000|2025-10-20 09:21:40|||||||||1
1760952170000|2025-10-20 09:22:50|||||||||1
1760952200000|2025-10-20 09:23:20|||||||||1
1760952600000|2025-10-20 09:30:00|||||||||2
1760952630000|2025-10-20 09:30:30|||||||||6
1760952650000|2025-10-20 09:30:50|||||||||1
1760952660000|2025-10-20 09:31:00|||||||||4
1760952690000|2025-10-20 09:31:30|||||||||1
1760952710000|2025-10-20 09:31:50|||||||||1
1760952720000|2025-10-20 09:32:00|||||||||2
1760952760000|2025-10-20 09:32:40|||||||||6
1760952800000|2025-10-20 09:33:20|||||||||1
1760952810000|2025-10-20 09:33:30|||||||||3
1760952830000|2025-10-20 09:33:50|||||||||1
1760952880000|2025-10-20 09:34:40|||||||||1
1760952900000|2025-10-20 09:35:00|||||||||1
1760952930000|2025-10-20 09:35:30|||||||||5
1760952940000|2025-10-20 09:35:40|||||||||1
1760953060000|2025-10-20 09:37:40|||||||||1
1760953070000|2025-10-20 09:37:50|||||||||1
1760953100000|2025-10-20 09:38:20|||||||||4
1760953110000|2025-10-20 09:38:30|||||||||1
1760953130000|2025-10-20 09:38:50|||||||||1
1760953210000|2025-10-20 09:40:10|||||||||1
1760953250000|2025-10-20 09:40:50|||||||||3
1760953280000|2025-10-20 09:41:20|||||||||1
1760953290000|2025-10-20 09:41:30|||||||||1
1760953300000|2025-10-20 09:41:40|||||||||2
1760953310000|2025-10-20 09:41:50|||||||||3
1760953350000|2025-10-20 09:42:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760953400000|2025-10-20 09:43:20|||||||||3
1760953410000|2025-10-20 09:43:30|||||||||2
1760953420000|2025-10-20 09:43:40|||||||||12
1760953430000|2025-10-20 09:43:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1760953440000|2025-10-20 09:44:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760953450000|2025-10-20 09:44:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760953460000|2025-10-20 09:44:20|||||||||7
1760953470000|2025-10-20 09:44:30|||||||||6
1760953490000|2025-10-20 09:44:50|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1760953500000|2025-10-20 09:45:00|||||||||2
1760953510000|2025-10-20 09:45:10|||||||||1
1760953550000|2025-10-20 09:45:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1760953570000|2025-10-20 09:46:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760953600000|2025-10-20 09:46:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|11
1760953650000|2025-10-20 09:47:30|||||||||6
1760953680000|2025-10-20 09:48:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1760953690000|2025-10-20 09:48:10|||||||||1
1760953720000|2025-10-20 09:48:40|||||||||2
1760953730000|2025-10-20 09:48:50|||||||||1
1760953750000|2025-10-20 09:49:10|||||||||1
1760953800000|2025-10-20 09:50:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760953830000|2025-10-20 09:50:30|||||||||7
1760953840000|2025-10-20 09:50:40|||||||||9
1760953920000|2025-10-20 09:52:00|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|9
1760953930000|2025-10-20 09:52:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1760953940000|2025-10-20 09:52:20|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|2
1760953950000|2025-10-20 09:52:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1760953960000|2025-10-20 09:52:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1760953980000|2025-10-20 09:53:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1760954010000|2025-10-20 09:53:30|||||||||1
1760954030000|2025-10-20 09:53:50|||||||||1
1760954060000|2025-10-20 09:54:20|||||||||4
1760954080000|2025-10-20 09:54:40|||||||||7
1760954200000|2025-10-20 09:56:40|||||||||1
1760954290000|2025-10-20 09:58:10|||||||||3
1760954360000|2025-10-20 09:59:20|||||||||1
1760954400000|2025-10-20 10:00:00|||||||||1
1760954410000|2025-10-20 10:00:10|||||||||1
1760954440000|2025-10-20 10:00:40|||||||||5
1760954490000|2025-10-20 10:01:30|||||||||4
1760954510000|2025-10-20 10:01:50|||||||||2
1760954520000|2025-10-20 10:02:00|||||||||4
1760954530000|2025-10-20 10:02:10|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|15
1760954540000|2025-10-20 10:02:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1760954590000|2025-10-20 10:03:10|||||||||10
1760954600000|2025-10-20 10:03:20|||||||||8
1760954640000|2025-10-20 10:04:00|||||||||4
1760954700000|2025-10-20 10:05:00|||||||||1
1760954800000|2025-10-20 10:06:40|||||||||1
1760954940000|2025-10-20 10:09:00|||||||||1
1760954960000|2025-10-20 10:09:20|||||||||1
1760954970000|2025-10-20 10:09:30|||||||||1
1760955040000|2025-10-20 10:10:40|||||||||6
1760955110000|2025-10-20 10:11:50|||||||||2
1760955410000|2025-10-20 10:16:50|||||||||1
1760955460000|2025-10-20 10:17:40|||||||||14
1760955470000|2025-10-20 10:17:50|||||||||3
1760955480000|2025-10-20 10:18:00|||||||||1
1760955560000|2025-10-20 10:19:20|||||||||4
1760955620000|2025-10-20 10:20:20|||||||||1
1760955680000|2025-10-20 10:21:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1760955690000|2025-10-20 10:21:30|||||||||3
1760955740000|2025-10-20 10:22:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760955760000|2025-10-20 10:22:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1760955790000|2025-10-20 10:23:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1760955810000|2025-10-20 10:23:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1760955820000|2025-10-20 10:23:40|||||||||1
1760955830000|2025-10-20 10:23:50|||||||||1
1760955940000|2025-10-20 10:25:40|||||||||2
1760955990000|2025-10-20 10:26:30|||||||||1
1760956020000|2025-10-20 10:27:00|||||||||2
1760956180000|2025-10-20 10:29:40|||||||||4
1760956190000|2025-10-20 10:29:50|||||||||2
1760956230000|2025-10-20 10:30:30|||||||||1
1760956240000|2025-10-20 10:30:40|||||||||2
1760956330000|2025-10-20 10:32:10|||||||||2
1760956350000|2025-10-20 10:32:30|||||||||2
1760956370000|2025-10-20 10:32:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1760956380000|2025-10-20 10:33:00|||||||||6
1760956400000|2025-10-20 10:33:20|||||||||1
1760956450000|2025-10-20 10:34:10|||||||||1
1760956460000|2025-10-20 10:34:20|||||||||2
1760956510000|2025-10-20 10:35:10|||||||||3
1760956610000|2025-10-20 10:36:50|||||||||1
1760956630000|2025-10-20 10:37:10|||||||||1
1760956690000|2025-10-20 10:38:10|||||||||1
1760956700000|2025-10-20 10:38:20|||||||||1
1760956710000|2025-10-20 10:38:30|||||||||1
1760956780000|2025-10-20 10:39:40|||||||||1
1760956820000|2025-10-20 10:40:20|||||||||2
1760956940000|2025-10-20 10:42:20|||||||||1
1760956960000|2025-10-20 10:42:40|||||||||2
1760957000000|2025-10-20 10:43:20|||||||||12
1760957010000|2025-10-20 10:43:30|||||||||3
1760957040000|2025-10-20 10:44:00|||||||||9
1760957050000|2025-10-20 10:44:10|||||||||1
1760957170000|2025-10-20 10:46:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1760957220000|2025-10-20 10:47:00|||||||||1
1760957320000|2025-10-20 10:48:40|||||||||14
1760957350000|2025-10-20 10:49:10|||||||||2
1760957380000|2025-10-20 10:49:40|||||||||3
1760957480000|2025-10-20 10:51:20|||||||||1
1760957570000|2025-10-20 10:52:50|||||||||1
1760957600000|2025-10-20 10:53:20|||||||||3
1760957650000|2025-10-20 10:54:10|||||||||1
1760957700000|2025-10-20 10:55:00|||||||||1
1760957790000|2025-10-20 10:56:30|||||||||5
1760957830000|2025-10-20 10:57:10|||||||||2
1760958000000|2025-10-20 11:00:00|||||||||1
1760958070000|2025-10-20 11:01:10|||||||||2
1760958080000|2025-10-20 11:01:20|||||||||6
1760958150000|2025-10-20 11:02:30|||||||||11
1760958180000|2025-10-20 11:03:00|||||||||1
1760958210000|2025-10-20 11:03:30|||||||||1
1760958230000|2025-10-20 11:03:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|7
1760958250000|2025-10-20 11:04:10|||||||||1
1760958260000|2025-10-20 11:04:20|||||||||1
1760958270000|2025-10-20 11:04:30|||||||||12
1760958320000|2025-10-20 11:05:20|||||||||3
1760958350000|2025-10-20 11:05:50|||||||||1
1760958360000|2025-10-20 11:06:00|||||||||1
1760958370000|2025-10-20 11:06:10|||||||||5
1760958380000|2025-10-20 11:06:20|||||||||3
1760958390000|2025-10-20 11:06:30|||||||||2
1760958460000|2025-10-20 11:07:40|||||||||1
1760958480000|2025-10-20 11:08:00|||||||||3
1760958500000|2025-10-20 11:08:20|||||||||15
1760958550000|2025-10-20 11:09:10|||||||||1
1760958560000|2025-10-20 11:09:20|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|5
1760958570000|2025-10-20 11:09:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1760958590000|2025-10-20 11:09:50|||||||||6
1760958620000|2025-10-20 11:10:20|||||||||1
1760958640000|2025-10-20 11:10:40|||||||||2
1760958660000|2025-10-20 11:11:00|||||||||1
1760958720000|2025-10-20 11:12:00|||||||||1
1760958780000|2025-10-20 11:13:00|||||||||1
1760958900000|2025-10-20 11:15:00|||||||||3
1760958940000|2025-10-20 11:15:40|||||||||5
1760958950000|2025-10-20 11:15:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|7
1760959000000|2025-10-20 11:16:40|||||||||2
1760959050000|2025-10-20 11:17:30|||||||||1
1760959120000|2025-10-20 11:18:40|||||||||1
1760959190000|2025-10-20 11:19:50|||||||||2
1760959220000|2025-10-20 11:20:20|||||||||6
1760959310000|2025-10-20 11:21:50|||||||||1
1760959330000|2025-10-20 11:22:10|||||||||3
1760959350000|2025-10-20 11:22:30|||||||||1
1760959370000|2025-10-20 11:22:50|||||||||5
1760959390000|2025-10-20 11:23:10|||||||||20
1760959400000|2025-10-20 11:23:20|||||||||5
1760959500000|2025-10-20 11:25:00|||||||||6
1760959510000|2025-10-20 11:25:10|||||||||2
1760959600000|2025-10-20 11:26:40|||||||||1
1760959630000|2025-10-20 11:27:10|||||||||1
1760959640000|2025-10-20 11:27:20|||||||||4
1760959670000|2025-10-20 11:27:50|||||||||2
1760959680000|2025-10-20 11:28:00|||||||||1
1760959770000|2025-10-20 11:29:30|||||||||11
1760959780000|2025-10-20 11:29:40|||||||||4
1760959800000|2025-10-20 11:30:00|||||||||1
1760959810000|2025-10-20 11:30:10|||||||||3
1760959890000|2025-10-20 11:31:30|||||||||1
1760959980000|2025-10-20 11:33:00|||||||||3
1760960180000|2025-10-20 11:36:20|||||||||1
1760960200000|2025-10-20 11:36:40|||||||||1
1760960260000|2025-10-20 11:37:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1760960270000|2025-10-20 11:37:50|||||||||1
1760960290000|2025-10-20 11:38:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1760960320000|2025-10-20 11:38:40|||||||||1
1760960350000|2025-10-20 11:39:10|||||||||1
1760960360000|2025-10-20 11:39:20|||||||||23
1760960380000|2025-10-20 11:39:40|||||||||13
1760960400000|2025-10-20 11:40:00|||||||||15
1760960470000|2025-10-20 11:41:10|||||||||3
1760960540000|2025-10-20 11:42:20|||||||||1
1760960550000|2025-10-20 11:42:30|||||||||17
1760960560000|2025-10-20 11:42:40|||||||||19
1760960590000|2025-10-20 11:43:10|||||||||13
1760960600000|2025-10-20 11:43:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|27
1760960610000|2025-10-20 11:43:30|||||||||9
1760960640000|2025-10-20 11:44:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1760960650000|2025-10-20 11:44:10|||||||||43
1760960700000|2025-10-20 11:45:00|||||||||2
1760960720000|2025-10-20 11:45:20|||||||||4
1760960890000|2025-10-20 11:48:10|||||||||1
1760960960000|2025-10-20 11:49:20|||||||||1
1760961000000|2025-10-20 11:50:00|||||||||16
1760961010000|2025-10-20 11:50:10|||||||||25
1760961020000|2025-10-20 11:50:20|||||||||1
1760961050000|2025-10-20 11:50:50|||||||||3
1760961060000|2025-10-20 11:51:00|||||||||1
1760961070000|2025-10-20 11:51:10|||||||||1
1760961140000|2025-10-20 11:52:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1760961150000|2025-10-20 11:52:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1760961160000|2025-10-20 11:52:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760961240000|2025-10-20 11:54:00|||||||||3
1760961250000|2025-10-20 11:54:10|||||||||1
1760961270000|2025-10-20 11:54:30|||||||||2
1760961280000|2025-10-20 11:54:40|||||||||3
1760961290000|2025-10-20 11:54:50|||||||||11
1760961300000|2025-10-20 11:55:00|||||||||1
1760961340000|2025-10-20 11:55:40|||||||||37
1760961360000|2025-10-20 11:56:00|||||||||5
1760961370000|2025-10-20 11:56:10|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|20
1760961380000|2025-10-20 11:56:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|11
1760961390000|2025-10-20 11:56:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1760961400000|2025-10-20 11:56:40|||||||||3
1760961440000|2025-10-20 11:57:20|||||||||5
1760961460000|2025-10-20 11:57:40|||||||||1
1760961470000|2025-10-20 11:57:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|22
1760961490000|2025-10-20 11:58:10|||||||||2
1760961510000|2025-10-20 11:58:30|||||||||1
1760961520000|2025-10-20 11:58:40|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|4
1760961540000|2025-10-20 11:59:00|||||||||1
1760961550000|2025-10-20 11:59:10|||||||||7
1760961670000|2025-10-20 12:01:10|||||||||4
1760961680000|2025-10-20 12:01:20|||||||||2
1760961810000|2025-10-20 12:03:30|||||||||12
1760961830000|2025-10-20 12:03:50|||||||||1
1760961840000|2025-10-20 12:04:00|||||||||1
1760961960000|2025-10-20 12:06:00|||||||||7
1760961970000|2025-10-20 12:06:10|||||||||2
1760962000000|2025-10-20 12:06:40|||||||||5
1760962020000|2025-10-20 12:07:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|42
1760962070000|2025-10-20 12:07:50|||||||||1
1760962130000|2025-10-20 12:08:50|||||||||10
1760962140000|2025-10-20 12:09:00|||||||||1
1760962180000|2025-10-20 12:09:40|||||||||1
1760962190000|2025-10-20 12:09:50|||||||||1
1760962210000|2025-10-20 12:10:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|10
1760962590000|2025-10-20 12:16:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1760962650000|2025-10-20 12:17:30|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|10
1760962670000|2025-10-20 12:17:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|2
1760962700000|2025-10-20 12:18:20|||||||||5
1760962760000|2025-10-20 12:19:20|||||||||7
1760962770000|2025-10-20 12:19:30|||||||||3
1760962790000|2025-10-20 12:19:50|||||||||22
1760962800000|2025-10-20 12:20:00|||||||||1
1760962830000|2025-10-20 12:20:30|||||||||2
1760962890000|2025-10-20 12:21:30|||||||||1
1760962910000|2025-10-20 12:21:50|||||||||1
1760962920000|2025-10-20 12:22:00|||||||||1
1760962930000|2025-10-20 12:22:10|||||||||3
1760963000000|2025-10-20 12:23:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|24
1760963010000|2025-10-20 12:23:30|||||||||1
1760963050000|2025-10-20 12:24:10|||||||||1
1760963070000|2025-10-20 12:24:30|||||||||3
1760963080000|2025-10-20 12:24:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1760963090000|2025-10-20 12:24:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1760963100000|2025-10-20 12:25:00|||||||||2
1760963140000|2025-10-20 12:25:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760963160000|2025-10-20 12:26:00|||||||||2
1760963180000|2025-10-20 12:26:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|4
1760963190000|2025-10-20 12:26:30|20.46|20.3|20.48|20.32|20.51|20.35|20.46|20.3|29
1760963200000|2025-10-20 12:26:40|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|6
1760963210000|2025-10-20 12:26:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1760963230000|2025-10-20 12:27:10|||||||||1
1760963240000|2025-10-20 12:27:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|2
1760963260000|2025-10-20 12:27:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|14
1760963270000|2025-10-20 12:27:50|||||||||2
1760963290000|2025-10-20 12:28:10|||||||||5
1760963350000|2025-10-20 12:29:10|||||||||1
1760963360000|2025-10-20 12:29:20|||||||||2
1760963410000|2025-10-20 12:30:10|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|18
1760963440000|2025-10-20 12:30:40|||||||||12
1760963460000|2025-10-20 12:31:00|||||||||1
1760963490000|2025-10-20 12:31:30|||||||||1
1760963610000|2025-10-20 12:33:30|||||||||56
1760963640000|2025-10-20 12:34:00|||||||||6
1760963680000|2025-10-20 12:34:40|||||||||5
1760963730000|2025-10-20 12:35:30|||||||||3
1760963750000|2025-10-20 12:35:50|||||||||1
1760963760000|2025-10-20 12:36:00|||||||||12
1760963780000|2025-10-20 12:36:20|||||||||2
1760963800000|2025-10-20 12:36:40|||||||||1
1760963810000|2025-10-20 12:36:50|||||||||1
1760963820000|2025-10-20 12:37:00|||||||||1
1760963920000|2025-10-20 12:38:40|||||||||1
1760963940000|2025-10-20 12:39:00|||||||||1
1760963970000|2025-10-20 12:39:30|||||||||3
1760963990000|2025-10-20 12:39:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1760964000000|2025-10-20 12:40:00|||||||||2
1760964010000|2025-10-20 12:40:10|||||||||3
1760964060000|2025-10-20 12:41:00|||||||||1
1760964110000|2025-10-20 12:41:50|||||||||10
1760964160000|2025-10-20 12:42:40|||||||||1
1760964170000|2025-10-20 12:42:50|||||||||1
1760964190000|2025-10-20 12:43:10|||||||||16
1760964200000|2025-10-20 12:43:20|||||||||2
1760964210000|2025-10-20 12:43:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1760964220000|2025-10-20 12:43:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|19
1760964230000|2025-10-20 12:43:50|||||||||8
1760964240000|2025-10-20 12:44:00|||||||||21
1760964250000|2025-10-20 12:44:10|||||||||16
1760964270000|2025-10-20 12:44:30|||||||||7
1760964280000|2025-10-20 12:44:40|||||||||5
1760964290000|2025-10-20 12:44:50|||||||||1
1760964300000|2025-10-20 12:45:00|||||||||7
1760964310000|2025-10-20 12:45:10|||||||||27
1760964330000|2025-10-20 12:45:30|||||||||5
1760964340000|2025-10-20 12:45:40|||||||||5
1760964350000|2025-10-20 12:45:50|||||||||2
1760964360000|2025-10-20 12:46:00|||||||||26
1760964380000|2025-10-20 12:46:20|||||||||22
1760964400000|2025-10-20 12:46:40|||||||||3
1760964410000|2025-10-20 12:46:50|||||||||5
1760964440000|2025-10-20 12:47:20|||||||||11
1760964450000|2025-10-20 12:47:30|||||||||51
1760964460000|2025-10-20 12:47:40|||||||||3
1760964470000|2025-10-20 12:47:50|||||||||16
1760964480000|2025-10-20 12:48:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1760964490000|2025-10-20 12:48:10|||||||||13
1760964520000|2025-10-20 12:48:40|||||||||2
1760964530000|2025-10-20 12:48:50|||||||||19
1760964540000|2025-10-20 12:49:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|20
1760964560000|2025-10-20 12:49:20|||||||||9
1760964590000|2025-10-20 12:49:50|||||||||34
1760964610000|2025-10-20 12:50:10|||||||||1
1760964620000|2025-10-20 12:50:20|||||||||2
1760964670000|2025-10-20 12:51:10|||||||||2
1760964680000|2025-10-20 12:51:20|||||||||2
1760964690000|2025-10-20 12:51:30|||||||||5
1760964700000|2025-10-20 12:51:40|||||||||4
1760964710000|2025-10-20 12:51:50|||||||||4
1760964740000|2025-10-20 12:52:20|||||||||6
1760964750000|2025-10-20 12:52:30|||||||||2
1760964840000|2025-10-20 12:54:00|||||||||3
1760964850000|2025-10-20 12:54:10|||||||||6
1760964880000|2025-10-20 12:54:40|||||||||1
1760964890000|2025-10-20 12:54:50|||||||||2
1760964910000|2025-10-20 12:55:10|||||||||3
1760964920000|2025-10-20 12:55:20|||||||||3
1760964950000|2025-10-20 12:55:50|||||||||3
1760964960000|2025-10-20 12:56:00|||||||||10
1760964980000|2025-10-20 12:56:20|||||||||4
1760965010000|2025-10-20 12:56:50|||||||||8
1760965030000|2025-10-20 12:57:10|||||||||7
1760965040000|2025-10-20 12:57:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|9
1760965050000|2025-10-20 12:57:30|||||||||2
1760965060000|2025-10-20 12:57:40|||||||||4
1760965070000|2025-10-20 12:57:50|||||||||6
1760965080000|2025-10-20 12:58:00|||||||||4
1760965120000|2025-10-20 12:58:40|||||||||1
1760965140000|2025-10-20 12:59:00|||||||||2
1760965150000|2025-10-20 12:59:10|||||||||31
1760965160000|2025-10-20 12:59:20|||||||||2
1760965170000|2025-10-20 12:59:30|||||||||6
1760965180000|2025-10-20 12:59:40|||||||||27
1760965190000|2025-10-20 12:59:50|||||||||3
1760965200000|2025-10-20 13:00:00|||||||||9
1760965210000|2025-10-20 13:00:10|||||||||5
1760965220000|2025-10-20 13:00:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|63
1760965240000|2025-10-20 13:00:40|||||||||3
1760965250000|2025-10-20 13:00:50|||||||||1
1760965270000|2025-10-20 13:01:10|||||||||7
1760965280000|2025-10-20 13:01:20|||||||||25
1760965290000|2025-10-20 13:01:30|||||||||15
1760965300000|2025-10-20 13:01:40|||||||||47
1760965330000|2025-10-20 13:02:10|||||||||2
1760965350000|2025-10-20 13:02:30|||||||||4
1760965360000|2025-10-20 13:02:40|||||||||13
1760965370000|2025-10-20 13:02:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|30
1760965380000|2025-10-20 13:03:00|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|7
1760965390000|2025-10-20 13:03:10|||||||||13
1760965400000|2025-10-20 13:03:20|||||||||9
1760965420000|2025-10-20 13:03:40|||||||||2
1760965430000|2025-10-20 13:03:50|||||||||1
1760965460000|2025-10-20 13:04:20|||||||||3
1760965470000|2025-10-20 13:04:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|72
1760965480000|2025-10-20 13:04:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1760965490000|2025-10-20 13:04:50|||||||||1
1760965500000|2025-10-20 13:05:00|||||||||2
1760965510000|2025-10-20 13:05:10|||||||||3
1760965530000|2025-10-20 13:05:30|||||||||10
1760965540000|2025-10-20 13:05:40|||||||||4
1760965550000|2025-10-20 13:05:50|||||||||2
1760965560000|2025-10-20 13:06:00|||||||||19
1760965570000|2025-10-20 13:06:10|||||||||6
1760965580000|2025-10-20 13:06:20|||||||||2
1760965600000|2025-10-20 13:06:40|||||||||2
1760965620000|2025-10-20 13:07:00|||||||||5
1760965650000|2025-10-20 13:07:30|||||||||3
1760965810000|2025-10-20 13:10:10|||||||||2
1760965840000|2025-10-20 13:10:40|||||||||1
1760965850000|2025-10-20 13:10:50|||||||||11
1760965860000|2025-10-20 13:11:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1760965940000|2025-10-20 13:12:20|||||||||4
1760965950000|2025-10-20 13:12:30|||||||||8
1760965990000|2025-10-20 13:13:10|||||||||3
1760966020000|2025-10-20 13:13:40|||||||||5
1760966030000|2025-10-20 13:13:50|||||||||1
1760966060000|2025-10-20 13:14:20|||||||||3
1760966080000|2025-10-20 13:14:40|||||||||1
1760966130000|2025-10-20 13:15:30|||||||||2
1760966140000|2025-10-20 13:15:40|||||||||2
1760966170000|2025-10-20 13:16:10|||||||||2
1760966180000|2025-10-20 13:16:20|||||||||1
1760966190000|2025-10-20 13:16:30|||||||||2
1760966210000|2025-10-20 13:16:50|||||||||1
1760966230000|2025-10-20 13:17:10|||||||||29
1760966280000|2025-10-20 13:18:00|||||||||54
1760966290000|2025-10-20 13:18:10|||||||||51
1760966320000|2025-10-20 13:18:40|||||||||2
1760966440000|2025-10-20 13:20:40|||||||||2
1760966470000|2025-10-20 13:21:10|||||||||1
1760966510000|2025-10-20 13:21:50|||||||||16
1760966520000|2025-10-20 13:22:00|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|36
1760966540000|2025-10-20 13:22:20|||||||||8
1760966550000|2025-10-20 13:22:30|||||||||9
1760966560000|2025-10-20 13:22:40|||||||||3
1760966570000|2025-10-20 13:22:50|||||||||1
1760966590000|2025-10-20 13:23:10|||||||||1
1760966610000|2025-10-20 13:23:30|||||||||1
1760966630000|2025-10-20 13:23:50|||||||||10
1760966650000|2025-10-20 13:24:10|||||||||14
1760966660000|2025-10-20 13:24:20|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|76
1760966680000|2025-10-20 13:24:40|20.3|20.14|20.31|20.15|20.31|20.15|20.28|20.12|17
1760966690000|2025-10-20 13:24:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1760966700000|2025-10-20 13:25:00|||||||||2
1760966790000|2025-10-20 13:26:30|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|28
1760966800000|2025-10-20 13:26:40|||||||||2
1760966810000|2025-10-20 13:26:50|||||||||1
1760966880000|2025-10-20 13:28:00|||||||||7
1760966890000|2025-10-20 13:28:10|||||||||5
1760966910000|2025-10-20 13:28:30|||||||||3
1760966920000|2025-10-20 13:28:40|||||||||1
1760966930000|2025-10-20 13:28:50|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|10
1760966950000|2025-10-20 13:29:10|||||||||8
1760966960000|2025-10-20 13:29:20|||||||||4
1760966990000|2025-10-20 13:29:50|||||||||9
1760967000000|2025-10-20 13:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|45
1760967010000|2025-10-20 13:30:10|||||||||21
1760967020000|2025-10-20 13:30:20|||||||||10
1760967030000|2025-10-20 13:30:30|||||||||1
1760967040000|2025-10-20 13:30:40|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|29
1760967050000|2025-10-20 13:30:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|23
1760967060000|2025-10-20 13:31:00|||||||||23
1760967070000|2025-10-20 13:31:10|||||||||10
1760967080000|2025-10-20 13:31:20|||||||||2
1760967090000|2025-10-20 13:31:30|||||||||31
1760967100000|2025-10-20 13:31:40|||||||||7
1760967110000|2025-10-20 13:31:50|||||||||1
1760967120000|2025-10-20 13:32:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|274
1760967130000|2025-10-20 13:32:10|||||||||39
1760967140000|2025-10-20 13:32:20|||||||||9
1760967150000|2025-10-20 13:32:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|29
1760967160000|2025-10-20 13:32:40|||||||||31
1760967170000|2025-10-20 13:32:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|39
1760967180000|2025-10-20 13:33:00|||||||||11
1760967190000|2025-10-20 13:33:10|||||||||9
1760967200000|2025-10-20 13:33:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|93
1760967210000|2025-10-20 13:33:30|||||||||6
1760967220000|2025-10-20 13:33:40|||||||||70
1760967230000|2025-10-20 13:33:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|21
1760967240000|2025-10-20 13:34:00|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|165
1760967250000|2025-10-20 13:34:10|||||||||81
1760967260000|2025-10-20 13:34:20|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|42
1760967270000|2025-10-20 13:34:30|||||||||18
1760967280000|2025-10-20 13:34:40|20|19.84|20|19.84|20|19.84|20|19.84|53
1760967290000|2025-10-20 13:34:50|||||||||1
1760967300000|2025-10-20 13:35:00|||||||||24
1760967310000|2025-10-20 13:35:10|||||||||28
1760967320000|2025-10-20 13:35:20|20.05|19.89|20|19.84|20.05|19.89|20|19.84|300
1760967330000|2025-10-20 13:35:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|89
1760967340000|2025-10-20 13:35:40|20|19.84|20|19.84|20.05|19.89|20|19.84|35
1760967350000|2025-10-20 13:35:50|||||||||140
1760967360000|2025-10-20 13:36:00|||||||||24
1760967370000|2025-10-20 13:36:10|||||||||27
1760967380000|2025-10-20 13:36:20|||||||||24
1760967390000|2025-10-20 13:36:30|||||||||68
1760967400000|2025-10-20 13:36:40|||||||||18
1760967410000|2025-10-20 13:36:50|||||||||21
1760967420000|2025-10-20 13:37:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|77
1760967430000|2025-10-20 13:37:10|||||||||59
1760967440000|2025-10-20 13:37:20|||||||||12
1760967450000|2025-10-20 13:37:30|||||||||172
1760967460000|2025-10-20 13:37:40|||||||||13
1760967470000|2025-10-20 13:37:50|||||||||5
1760967480000|2025-10-20 13:38:00|||||||||16
1760967490000|2025-10-20 13:38:10|||||||||40
1760967500000|2025-10-20 13:38:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|25
1760967510000|2025-10-20 13:38:30|||||||||7
1760967520000|2025-10-20 13:38:40|||||||||10
1760967530000|2025-10-20 13:38:50|||||||||63
1760967540000|2025-10-20 13:39:00|||||||||4
1760967550000|2025-10-20 13:39:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|106
1760967560000|2025-10-20 13:39:20|||||||||44
1760967570000|2025-10-20 13:39:30|||||||||81
1760967580000|2025-10-20 13:39:40|||||||||8
1760967590000|2025-10-20 13:39:50|20|19.84|20|19.84|20|19.84|20|19.84|17
1760967600000|2025-10-20 13:40:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|60
1760967610000|2025-10-20 13:40:10|19.98|19.82|20|19.84|20|19.84|19.95|19.79|39
1760967620000|2025-10-20 13:40:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|27
1760967630000|2025-10-20 13:40:30|19.98|19.82|20|19.84|20|19.84|19.95|19.79|56
1760967640000|2025-10-20 13:40:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|19
1760967650000|2025-10-20 13:40:50|||||||||15
1760967660000|2025-10-20 13:41:00|||||||||33
1760967670000|2025-10-20 13:41:10|20|19.84|19.95|19.79|20|19.84|19.95|19.79|24
1760967680000|2025-10-20 13:41:20|19.98|19.82|20|19.84|20|19.84|19.95|19.79|37
1760967690000|2025-10-20 13:41:30|||||||||18
1760967700000|2025-10-20 13:41:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|56
1760967710000|2025-10-20 13:41:50|||||||||41
1760967720000|2025-10-20 13:42:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|46
1760967730000|2025-10-20 13:42:10|20|19.84|20|19.84|20|19.84|19.98|19.82|21
1760967740000|2025-10-20 13:42:20|||||||||14
1760967750000|2025-10-20 13:42:30|||||||||14
1760967760000|2025-10-20 13:42:40|||||||||17
1760967770000|2025-10-20 13:42:50|||||||||30
1760967780000|2025-10-20 13:43:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|171
1760967790000|2025-10-20 13:43:10|||||||||46
1760967800000|2025-10-20 13:43:20|20|19.84|20|19.84|20|19.84|20|19.84|13
1760967810000|2025-10-20 13:43:30|||||||||14
1760967820000|2025-10-20 13:43:40|||||||||62
1760967830000|2025-10-20 13:43:50|||||||||5
1760967840000|2025-10-20 13:44:00|||||||||24
1760967850000|2025-10-20 13:44:10|19.95|19.79|20|19.84|20|19.84|19.95|19.79|11
1760967860000|2025-10-20 13:44:20|||||||||17
1760967870000|2025-10-20 13:44:30|||||||||6
1760967880000|2025-10-20 13:44:40|||||||||14
1760967890000|2025-10-20 13:44:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1760967900000|2025-10-20 13:45:00|20|19.84|20|19.84|20|19.84|20|19.84|120
1760967910000|2025-10-20 13:45:10|||||||||13
1760967920000|2025-10-20 13:45:20|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|28
1760967930000|2025-10-20 13:45:30|||||||||2
1760967940000|2025-10-20 13:45:40|||||||||22
1760967950000|2025-10-20 13:45:50|||||||||63
1760967960000|2025-10-20 13:46:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|22
1760967970000|2025-10-20 13:46:10|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|34
1760967980000|2025-10-20 13:46:20|||||||||8
1760967990000|2025-10-20 13:46:30|||||||||38
1760968000000|2025-10-20 13:46:40|||||||||10
1760968010000|2025-10-20 13:46:50|||||||||19
1760968020000|2025-10-20 13:47:00|||||||||24
1760968030000|2025-10-20 13:47:10|||||||||19
1760968040000|2025-10-20 13:47:20|||||||||18
1760968050000|2025-10-20 13:47:30|||||||||8
1760968060000|2025-10-20 13:47:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1760968070000|2025-10-20 13:47:50|||||||||81
1760968080000|2025-10-20 13:48:00|||||||||14
1760968090000|2025-10-20 13:48:10|||||||||77
1760968100000|2025-10-20 13:48:20|||||||||134
1760968110000|2025-10-20 13:48:30|||||||||61
1760968120000|2025-10-20 13:48:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|159
1760968130000|2025-10-20 13:48:50|||||||||33
1760968140000|2025-10-20 13:49:00|||||||||29
1760968150000|2025-10-20 13:49:10|||||||||7
1760968160000|2025-10-20 13:49:20|||||||||11
1760968170000|2025-10-20 13:49:30|||||||||30
1760968180000|2025-10-20 13:49:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|44
1760968190000|2025-10-20 13:49:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|68
1760968200000|2025-10-20 13:50:00|||||||||16
1760968210000|2025-10-20 13:50:10|||||||||11
1760968220000|2025-10-20 13:50:20|||||||||41
1760968230000|2025-10-20 13:50:30|||||||||13
1760968240000|2025-10-20 13:50:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|87
1760968250000|2025-10-20 13:50:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|31
1760968260000|2025-10-20 13:51:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|12
1760968270000|2025-10-20 13:51:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|23
1760968280000|2025-10-20 13:51:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1760968290000|2025-10-20 13:51:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|164
1760968300000|2025-10-20 13:51:40|||||||||12
1760968310000|2025-10-20 13:51:50|||||||||15
1760968320000|2025-10-20 13:52:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|17
1760968330000|2025-10-20 13:52:10|||||||||3
1760968340000|2025-10-20 13:52:20|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|93
1760968350000|2025-10-20 13:52:30|||||||||22
1760968360000|2025-10-20 13:52:40|||||||||27
1760968370000|2025-10-20 13:52:50|||||||||4
1760968380000|2025-10-20 13:53:00|||||||||31
1760968390000|2025-10-20 13:53:10|||||||||22
1760968400000|2025-10-20 13:53:20|||||||||5
1760968410000|2025-10-20 13:53:30|||||||||21
1760968420000|2025-10-20 13:53:40|||||||||5
1760968430000|2025-10-20 13:53:50|||||||||5
1760968440000|2025-10-20 13:54:00|||||||||10
1760968450000|2025-10-20 13:54:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|30
1760968460000|2025-10-20 13:54:20|||||||||86
1760968470000|2025-10-20 13:54:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|68
1760968480000|2025-10-20 13:54:40|||||||||10
1760968490000|2025-10-20 13:54:50|||||||||4
1760968500000|2025-10-20 13:55:00|||||||||12
1760968510000|2025-10-20 13:55:10|||||||||19
1760968520000|2025-10-20 13:55:20|||||||||4
1760968530000|2025-10-20 13:55:30|||||||||10
1760968540000|2025-10-20 13:55:40|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|140
1760968550000|2025-10-20 13:55:50|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|21
1760968560000|2025-10-20 13:56:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|127
1760968570000|2025-10-20 13:56:10|||||||||6
1760968580000|2025-10-20 13:56:20|||||||||10
1760968590000|2025-10-20 13:56:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1760968600000|2025-10-20 13:56:40|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|20
1760968610000|2025-10-20 13:56:50|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|59
1760968620000|2025-10-20 13:57:00|||||||||8
1760968630000|2025-10-20 13:57:10|||||||||15
1760968640000|2025-10-20 13:57:20|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|56
1760968650000|2025-10-20 13:57:30|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|29
1760968660000|2025-10-20 13:57:40|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|107
1760968670000|2025-10-20 13:57:50|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|63
1760968680000|2025-10-20 13:58:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1760968690000|2025-10-20 13:58:10|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|31
1760968700000|2025-10-20 13:58:20|||||||||14
1760968710000|2025-10-20 13:58:30|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|23
1760968720000|2025-10-20 13:58:40|||||||||41
1760968730000|2025-10-20 13:58:50|||||||||23
1760968740000|2025-10-20 13:59:00|||||||||1
1760968750000|2025-10-20 13:59:10|||||||||7
1760968760000|2025-10-20 13:59:20|||||||||2
1760968770000|2025-10-20 13:59:30|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|39
1760968780000|2025-10-20 13:59:40|||||||||7
1760968790000|2025-10-20 13:59:50|||||||||20
1760968800000|2025-10-20 14:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|34
1760968810000|2025-10-20 14:00:10|||||||||6
1760968820000|2025-10-20 14:00:20|||||||||44
1760968830000|2025-10-20 14:00:30|||||||||26
1760968840000|2025-10-20 14:00:40|||||||||1
1760968850000|2025-10-20 14:00:50|||||||||19
1760968860000|2025-10-20 14:01:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|219
1760968870000|2025-10-20 14:01:10|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|51
1760968880000|2025-10-20 14:01:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1760968890000|2025-10-20 14:01:30|||||||||2
1760968900000|2025-10-20 14:01:40|||||||||40
1760968910000|2025-10-20 14:01:50|||||||||12
1760968920000|2025-10-20 14:02:00|||||||||5
1760968930000|2025-10-20 14:02:10|||||||||12
1760968940000|2025-10-20 14:02:20|||||||||4
1760968950000|2025-10-20 14:02:30|||||||||11
1760968960000|2025-10-20 14:02:40|||||||||25
1760968970000|2025-10-20 14:02:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|101
1760968980000|2025-10-20 14:03:00|||||||||27
1760968990000|2025-10-20 14:03:10|||||||||70
1760969000000|2025-10-20 14:03:20|||||||||29
1760969010000|2025-10-20 14:03:30|||||||||17
1760969020000|2025-10-20 14:03:40|||||||||16
1760969030000|2025-10-20 14:03:50|||||||||27
1760969040000|2025-10-20 14:04:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|50
1760969050000|2025-10-20 14:04:10|||||||||35
1760969060000|2025-10-20 14:04:20|||||||||48
1760969070000|2025-10-20 14:04:30|||||||||12
1760969080000|2025-10-20 14:04:40|||||||||18
1760969090000|2025-10-20 14:04:50|||||||||15
1760969100000|2025-10-20 14:05:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|56
1760969110000|2025-10-20 14:05:10|||||||||63
1760969120000|2025-10-20 14:05:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|63
1760969130000|2025-10-20 14:05:30|||||||||19
1760969140000|2025-10-20 14:05:40|||||||||13
1760969150000|2025-10-20 14:05:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|42
1760969160000|2025-10-20 14:06:00|||||||||22
1760969170000|2025-10-20 14:06:10|||||||||7
1760969180000|2025-10-20 14:06:20|||||||||1
1760969190000|2025-10-20 14:06:30|||||||||2
1760969200000|2025-10-20 14:06:40|||||||||12
1760969210000|2025-10-20 14:06:50|||||||||6
1760969220000|2025-10-20 14:07:00|||||||||4
1760969230000|2025-10-20 14:07:10|||||||||6
1760969240000|2025-10-20 14:07:20|||||||||5
1760969250000|2025-10-20 14:07:30|||||||||19
1760969260000|2025-10-20 14:07:40|||||||||19
1760969270000|2025-10-20 14:07:50|||||||||42
1760969280000|2025-10-20 14:08:00|||||||||13
1760969290000|2025-10-20 14:08:10|||||||||9
1760969300000|2025-10-20 14:08:20|||||||||6
1760969310000|2025-10-20 14:08:30|||||||||3
1760969320000|2025-10-20 14:08:40|||||||||18
1760969330000|2025-10-20 14:08:50|||||||||7
1760969340000|2025-10-20 14:09:00|||||||||30
1760969350000|2025-10-20 14:09:10|||||||||10
1760969360000|2025-10-20 14:09:20|||||||||10
1760969370000|2025-10-20 14:09:30|||||||||7
1760969380000|2025-10-20 14:09:40|||||||||9
1760969390000|2025-10-20 14:09:50|||||||||7
1760969400000|2025-10-20 14:10:00|||||||||16
1760969410000|2025-10-20 14:10:10|||||||||12
1760969420000|2025-10-20 14:10:20|||||||||10
1760969430000|2025-10-20 14:10:30|||||||||12
1760969440000|2025-10-20 14:10:40|||||||||36
1760969450000|2025-10-20 14:10:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|36
1760969460000|2025-10-20 14:11:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1760969470000|2025-10-20 14:11:10|||||||||16
1760969480000|2025-10-20 14:11:20|||||||||28
1760969490000|2025-10-20 14:11:30|||||||||100
1760969500000|2025-10-20 14:11:40|||||||||63
1760969510000|2025-10-20 14:11:50|||||||||13
1760969520000|2025-10-20 14:12:00|||||||||30
1760969530000|2025-10-20 14:12:10|||||||||3
1760969540000|2025-10-20 14:12:20|||||||||1
1760969550000|2025-10-20 14:12:30|||||||||41
1760969560000|2025-10-20 14:12:40|||||||||94
1760969570000|2025-10-20 14:12:50|||||||||63
1760969580000|2025-10-20 14:13:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|26
1760969590000|2025-10-20 14:13:10|||||||||4
1760969600000|2025-10-20 14:13:20|||||||||4
1760969610000|2025-10-20 14:13:30|||||||||13
1760969620000|2025-10-20 14:13:40|||||||||54
1760969630000|2025-10-20 14:13:50|||||||||11
1760969640000|2025-10-20 14:14:00|||||||||4
1760969650000|2025-10-20 14:14:10|||||||||14
1760969660000|2025-10-20 14:14:20|||||||||5
1760969670000|2025-10-20 14:14:30|||||||||23
1760969680000|2025-10-20 14:14:40|||||||||48
1760969690000|2025-10-20 14:14:50|||||||||42
1760969700000|2025-10-20 14:15:00|||||||||14
1760969710000|2025-10-20 14:15:10|||||||||6
1760969720000|2025-10-20 14:15:20|||||||||52
1760969730000|2025-10-20 14:15:30|||||||||70
1760969740000|2025-10-20 14:15:40|||||||||20
1760969750000|2025-10-20 14:15:50|||||||||5
1760969760000|2025-10-20 14:16:00|||||||||7
1760969770000|2025-10-20 14:16:10|||||||||13
1760969780000|2025-10-20 14:16:20|||||||||4
1760969790000|2025-10-20 14:16:30|||||||||18
1760969800000|2025-10-20 14:16:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|36
1760969810000|2025-10-20 14:16:50|||||||||15
1760969820000|2025-10-20 14:17:00|||||||||69
1760969830000|2025-10-20 14:17:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|29
1760969840000|2025-10-20 14:17:20|||||||||6
1760969850000|2025-10-20 14:17:30|||||||||8
1760969860000|2025-10-20 14:17:40|||||||||4
1760969870000|2025-10-20 14:17:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|148
1760969880000|2025-10-20 14:18:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|187
1760969890000|2025-10-20 14:18:10|||||||||23
1760969900000|2025-10-20 14:18:20|||||||||83
1760969910000|2025-10-20 14:18:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|64
1760969920000|2025-10-20 14:18:40|||||||||17
1760969930000|2025-10-20 14:18:50|||||||||18
1760969940000|2025-10-20 14:19:00|||||||||177
1760969950000|2025-10-20 14:19:10|||||||||10
1760969960000|2025-10-20 14:19:20|||||||||4
1760969970000|2025-10-20 14:19:30|||||||||22
1760969980000|2025-10-20 14:19:40|||||||||2
1760969990000|2025-10-20 14:19:50|||||||||8
1760970000000|2025-10-20 14:20:00|||||||||17
1760970010000|2025-10-20 14:20:10|||||||||25
1760970020000|2025-10-20 14:20:20|||||||||34
1760970030000|2025-10-20 14:20:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1760970040000|2025-10-20 14:20:40|||||||||8
1760970050000|2025-10-20 14:20:50|||||||||23
1760970060000|2025-10-20 14:21:00|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|103
1760970070000|2025-10-20 14:21:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1760970080000|2025-10-20 14:21:20|||||||||15
1760970090000|2025-10-20 14:21:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1760970100000|2025-10-20 14:21:40|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|14
1760970110000|2025-10-20 14:21:50|||||||||3
1760970120000|2025-10-20 14:22:00|||||||||12
1760970130000|2025-10-20 14:22:10|||||||||8
1760970140000|2025-10-20 14:22:20|||||||||18
1760970150000|2025-10-20 14:22:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1760970160000|2025-10-20 14:22:40|||||||||10
1760970170000|2025-10-20 14:22:50|||||||||32
1760970180000|2025-10-20 14:23:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1760970190000|2025-10-20 14:23:10|||||||||2
1760970210000|2025-10-20 14:23:30|||||||||2
1760970220000|2025-10-20 14:23:40|||||||||1
1760970230000|2025-10-20 14:23:50|||||||||8
1760970240000|2025-10-20 14:24:00|||||||||4
1760970250000|2025-10-20 14:24:10|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|227
1760970260000|2025-10-20 14:24:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|19
1760970270000|2025-10-20 14:24:30|||||||||13
1760970280000|2025-10-20 14:24:40|||||||||9
1760970290000|2025-10-20 14:24:50|||||||||5
1760970300000|2025-10-20 14:25:00|||||||||41
1760970310000|2025-10-20 14:25:10|||||||||1
1760970320000|2025-10-20 14:25:20|||||||||5
1760970330000|2025-10-20 14:25:30|||||||||12
1760970340000|2025-10-20 14:25:40|||||||||7
1760970350000|2025-10-20 14:25:50|||||||||116
1760970360000|2025-10-20 14:26:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|30
1760970370000|2025-10-20 14:26:10|||||||||10
1760970380000|2025-10-20 14:26:20|||||||||122
1760970390000|2025-10-20 14:26:30|||||||||9
1760970400000|2025-10-20 14:26:40|||||||||6
1760970410000|2025-10-20 14:26:50|||||||||18
1760970420000|2025-10-20 14:27:00|||||||||9
1760970430000|2025-10-20 14:27:10|||||||||15
1760970440000|2025-10-20 14:27:20|||||||||11
1760970450000|2025-10-20 14:27:30|||||||||21
1760970460000|2025-10-20 14:27:40|||||||||32
1760970470000|2025-10-20 14:27:50|||||||||22
1760970480000|2025-10-20 14:28:00|||||||||39
1760970490000|2025-10-20 14:28:10|||||||||27
1760970500000|2025-10-20 14:28:20|||||||||16
1760970510000|2025-10-20 14:28:30|||||||||22
1760970520000|2025-10-20 14:28:40|||||||||12
1760970530000|2025-10-20 14:28:50|||||||||13
1760970540000|2025-10-20 14:29:00|||||||||34
1760970550000|2025-10-20 14:29:10|||||||||13
1760970560000|2025-10-20 14:29:20|||||||||23
1760970570000|2025-10-20 14:29:30|||||||||21
1760970580000|2025-10-20 14:29:40|||||||||23
1760970590000|2025-10-20 14:29:50|||||||||28
1760970600000|2025-10-20 14:30:00|||||||||2
1760970610000|2025-10-20 14:30:10|||||||||9
1760970620000|2025-10-20 14:30:20|||||||||2
1760970630000|2025-10-20 14:30:30|||||||||4
1760970640000|2025-10-20 14:30:40|||||||||5
1760970650000|2025-10-20 14:30:50|||||||||18
1760970660000|2025-10-20 14:31:00|||||||||7
1760970670000|2025-10-20 14:31:10|||||||||9
1760970680000|2025-10-20 14:31:20|||||||||14
1760970690000|2025-10-20 14:31:30|||||||||20
1760970700000|2025-10-20 14:31:40|||||||||11
1760970710000|2025-10-20 14:31:50|||||||||5
1760970720000|2025-10-20 14:32:00|||||||||9
1760970730000|2025-10-20 14:32:10|||||||||6
1760970740000|2025-10-20 14:32:20|||||||||22
1760970750000|2025-10-20 14:32:30|||||||||10
1760970760000|2025-10-20 14:32:40|||||||||58
1760970770000|2025-10-20 14:32:50|||||||||9
1760970780000|2025-10-20 14:33:00|||||||||6
1760970790000|2025-10-20 14:33:10|||||||||20
1760970800000|2025-10-20 14:33:20|||||||||69
1760970810000|2025-10-20 14:33:30|||||||||68
1760970820000|2025-10-20 14:33:40|||||||||19
1760970830000|2025-10-20 14:33:50|||||||||68
1760970840000|2025-10-20 14:34:00|||||||||22
1760970850000|2025-10-20 14:34:10|||||||||21
1760970860000|2025-10-20 14:34:20|||||||||56
1760970870000|2025-10-20 14:34:30|||||||||32
1760970880000|2025-10-20 14:34:40|||||||||2
1760970890000|2025-10-20 14:34:50|||||||||51
1760970900000|2025-10-20 14:35:00|||||||||14
1760970910000|2025-10-20 14:35:10|||||||||13
1760970920000|2025-10-20 14:35:20|||||||||15
1760970930000|2025-10-20 14:35:30|||||||||12
1760970940000|2025-10-20 14:35:40|||||||||24
1760970950000|2025-10-20 14:35:50|||||||||18
1760970960000|2025-10-20 14:36:00|||||||||5
1760970970000|2025-10-20 14:36:10|||||||||6
1760970980000|2025-10-20 14:36:20|||||||||9
1760970990000|2025-10-20 14:36:30|||||||||28
1760971000000|2025-10-20 14:36:40|||||||||39
1760971010000|2025-10-20 14:36:50|||||||||18
1760971020000|2025-10-20 14:37:00|||||||||19
1760971030000|2025-10-20 14:37:10|||||||||17
1760971040000|2025-10-20 14:37:20|||||||||15
1760971050000|2025-10-20 14:37:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|34
1760971060000|2025-10-20 14:37:40|||||||||14
1760971070000|2025-10-20 14:37:50|||||||||71
1760971080000|2025-10-20 14:38:00|||||||||9
1760971090000|2025-10-20 14:38:10|||||||||12
1760971100000|2025-10-20 14:38:20|||||||||20
1760971110000|2025-10-20 14:38:30|||||||||9
1760971120000|2025-10-20 14:38:40|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|64
1760971130000|2025-10-20 14:38:50|||||||||37
1760971140000|2025-10-20 14:39:00|||||||||17
1760971150000|2025-10-20 14:39:10|||||||||2
1760971160000|2025-10-20 14:39:20|||||||||73
1760971170000|2025-10-20 14:39:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|58
1760971180000|2025-10-20 14:39:40|||||||||45
1760971190000|2025-10-20 14:39:50|||||||||83
1760971200000|2025-10-20 14:40:00|||||||||16
1760971210000|2025-10-20 14:40:10|||||||||8
1760971220000|2025-10-20 14:40:20|||||||||37
1760971230000|2025-10-20 14:40:30|||||||||41
1760971240000|2025-10-20 14:40:40|||||||||1
1760971250000|2025-10-20 14:40:50|||||||||13
1760971260000|2025-10-20 14:41:00|||||||||8
1760971270000|2025-10-20 14:41:10|||||||||21
1760971280000|2025-10-20 14:41:20|||||||||9
1760971290000|2025-10-20 14:41:30|19.4|19.24|19.4|19.24|19.45|19.29|19.4|19.24|105
1760971300000|2025-10-20 14:41:40|||||||||32
1760971310000|2025-10-20 14:41:50|||||||||15
1760971320000|2025-10-20 14:42:00|||||||||45
1760971330000|2025-10-20 14:42:10|||||||||47
1760971340000|2025-10-20 14:42:20|||||||||12
1760971350000|2025-10-20 14:42:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|38
1760971360000|2025-10-20 14:42:40|||||||||40
1760971380000|2025-10-20 14:43:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|57
1760971390000|2025-10-20 14:43:10|||||||||8
1760971400000|2025-10-20 14:43:20|||||||||32
1760971410000|2025-10-20 14:43:30|||||||||11
1760971420000|2025-10-20 14:43:40|||||||||3
1760971430000|2025-10-20 14:43:50|||||||||4
1760971450000|2025-10-20 14:44:10|||||||||12
1760971460000|2025-10-20 14:44:20|||||||||85
1760971470000|2025-10-20 14:44:30|||||||||90
1760971480000|2025-10-20 14:44:40|||||||||17
1760971490000|2025-10-20 14:44:50|||||||||18
1760971500000|2025-10-20 14:45:00|||||||||1
1760971510000|2025-10-20 14:45:10|||||||||39
1760971520000|2025-10-20 14:45:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|26
1760971530000|2025-10-20 14:45:30|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|126
1760971540000|2025-10-20 14:45:40|||||||||75
1760971550000|2025-10-20 14:45:50|||||||||21
1760971560000|2025-10-20 14:46:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|109
1760971570000|2025-10-20 14:46:10|||||||||68
1760971580000|2025-10-20 14:46:20|||||||||12
1760971590000|2025-10-20 14:46:30|||||||||2
1760971600000|2025-10-20 14:46:40|||||||||1
1760971610000|2025-10-20 14:46:50|||||||||5
1760971620000|2025-10-20 14:47:00|||||||||5
1760971630000|2025-10-20 14:47:10|||||||||9
1760971640000|2025-10-20 14:47:20|||||||||11
1760971650000|2025-10-20 14:47:30|||||||||28
1760971660000|2025-10-20 14:47:40|||||||||3
1760971670000|2025-10-20 14:47:50|||||||||32
1760971680000|2025-10-20 14:48:00|||||||||6
1760971690000|2025-10-20 14:48:10|||||||||3
1760971700000|2025-10-20 14:48:20|||||||||1
1760971720000|2025-10-20 14:48:40|||||||||9
1760971730000|2025-10-20 14:48:50|||||||||91
1760971740000|2025-10-20 14:49:00|||||||||16
1760971750000|2025-10-20 14:49:10|||||||||4
1760971760000|2025-10-20 14:49:20|||||||||2
1760971770000|2025-10-20 14:49:30|||||||||2
1760971780000|2025-10-20 14:49:40|||||||||2
1760971790000|2025-10-20 14:49:50|||||||||1
1760971800000|2025-10-20 14:50:00|||||||||3
1760971810000|2025-10-20 14:50:10|||||||||6
1760971820000|2025-10-20 14:50:20|||||||||64
1760971830000|2025-10-20 14:50:30|||||||||4
1760971840000|2025-10-20 14:50:40|||||||||3
1760971850000|2025-10-20 14:50:50|||||||||10
1760971860000|2025-10-20 14:51:00|||||||||42
1760971870000|2025-10-20 14:51:10|||||||||83
1760971880000|2025-10-20 14:51:20|||||||||5
1760971890000|2025-10-20 14:51:30|||||||||32
1760971900000|2025-10-20 14:51:40|||||||||8
1760971910000|2025-10-20 14:51:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|160
1760971920000|2025-10-20 14:52:00|||||||||2
1760971930000|2025-10-20 14:52:10|||||||||3
1760971940000|2025-10-20 14:52:20|||||||||38
1760971950000|2025-10-20 14:52:30|||||||||37
1760971960000|2025-10-20 14:52:40|||||||||48
1760971970000|2025-10-20 14:52:50|||||||||8
1760971980000|2025-10-20 14:53:00|||||||||2
1760971990000|2025-10-20 14:53:10|||||||||13
1760972000000|2025-10-20 14:53:20|||||||||14
1760972010000|2025-10-20 14:53:30|||||||||96
1760972020000|2025-10-20 14:53:40|||||||||4
1760972030000|2025-10-20 14:53:50|||||||||8
1760972040000|2025-10-20 14:54:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|15
1760972050000|2025-10-20 14:54:10|||||||||10
1760972060000|2025-10-20 14:54:20|||||||||1
1760972070000|2025-10-20 14:54:30|||||||||6
1760972080000|2025-10-20 14:54:40|||||||||8
1760972090000|2025-10-20 14:54:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|80
1760972100000|2025-10-20 14:55:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1760972110000|2025-10-20 14:55:10|||||||||4
1760972120000|2025-10-20 14:55:20|||||||||43
1760972130000|2025-10-20 14:55:30|||||||||6
1760972140000|2025-10-20 14:55:40|||||||||10
1760972150000|2025-10-20 14:55:50|||||||||74
1760972160000|2025-10-20 14:56:00|||||||||7
1760972170000|2025-10-20 14:56:10|||||||||13
1760972180000|2025-10-20 14:56:20|||||||||6
1760972190000|2025-10-20 14:56:30|||||||||15
1760972200000|2025-10-20 14:56:40|||||||||18
1760972210000|2025-10-20 14:56:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|38
1760972220000|2025-10-20 14:57:00|||||||||16
1760972230000|2025-10-20 14:57:10|||||||||12
1760972240000|2025-10-20 14:57:20|||||||||23
1760972250000|2025-10-20 14:57:30|||||||||6
1760972260000|2025-10-20 14:57:40|||||||||26
1760972270000|2025-10-20 14:57:50|||||||||12
1760972280000|2025-10-20 14:58:00|||||||||11
1760972290000|2025-10-20 14:58:10|||||||||32
1760972300000|2025-10-20 14:58:20|||||||||11
1760972310000|2025-10-20 14:58:30|||||||||27
1760972320000|2025-10-20 14:58:40|||||||||11
1760972330000|2025-10-20 14:58:50|||||||||132
1760972340000|2025-10-20 14:59:00|||||||||33
1760972350000|2025-10-20 14:59:10|||||||||4
1760972360000|2025-10-20 14:59:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|265
1760972370000|2025-10-20 14:59:30|||||||||13
1760972380000|2025-10-20 14:59:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|78
1760972390000|2025-10-20 14:59:50|||||||||29
1760972400000|2025-10-20 15:00:00|||||||||19
1760972410000|2025-10-20 15:00:10|||||||||6
1760972420000|2025-10-20 15:00:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|38
1760972430000|2025-10-20 15:00:30|||||||||12
1760972440000|2025-10-20 15:00:40|||||||||8
1760972450000|2025-10-20 15:00:50|||||||||10
1760972460000|2025-10-20 15:01:00|||||||||14
1760972470000|2025-10-20 15:01:10|||||||||4
1760972480000|2025-10-20 15:01:20|||||||||7
1760972490000|2025-10-20 15:01:30|||||||||7
1760972500000|2025-10-20 15:01:40|||||||||13
1760972510000|2025-10-20 15:01:50|||||||||19
1760972520000|2025-10-20 15:02:00|||||||||18
1760972530000|2025-10-20 15:02:10|||||||||6
1760972540000|2025-10-20 15:02:20|||||||||12
1760972550000|2025-10-20 15:02:30|||||||||6
1760972560000|2025-10-20 15:02:40|||||||||24
1760972570000|2025-10-20 15:02:50|||||||||4
1760972580000|2025-10-20 15:03:00|||||||||15
1760972590000|2025-10-20 15:03:10|||||||||6
1760972600000|2025-10-20 15:03:20|||||||||12
1760972610000|2025-10-20 15:03:30|||||||||15
1760972620000|2025-10-20 15:03:40|||||||||6
1760972630000|2025-10-20 15:03:50|||||||||6
1760972640000|2025-10-20 15:04:00|||||||||14
1760972650000|2025-10-20 15:04:10|||||||||26
1760972660000|2025-10-20 15:04:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|110
1760972670000|2025-10-20 15:04:30|||||||||13
1760972680000|2025-10-20 15:04:40|||||||||20
1760972690000|2025-10-20 15:04:50|||||||||256
1760972700000|2025-10-20 15:05:00|||||||||8
1760972710000|2025-10-20 15:05:10|||||||||22
1760972720000|2025-10-20 15:05:20|||||||||4
1760972730000|2025-10-20 15:05:30|||||||||13
1760972740000|2025-10-20 15:05:40|||||||||6
1760972750000|2025-10-20 15:05:50|||||||||7
1760972760000|2025-10-20 15:06:00|||||||||18
1760972770000|2025-10-20 15:06:10|||||||||11
1760972780000|2025-10-20 15:06:20|||||||||16
1760972790000|2025-10-20 15:06:30|||||||||8
1760972800000|2025-10-20 15:06:40|||||||||11
1760972810000|2025-10-20 15:06:50|||||||||8
1760972820000|2025-10-20 15:07:00|||||||||10
1760972830000|2025-10-20 15:07:10|||||||||16
1760972840000|2025-10-20 15:07:20|||||||||22
1760972850000|2025-10-20 15:07:30|||||||||23
1760972860000|2025-10-20 15:07:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|84
1760972870000|2025-10-20 15:07:50|||||||||18
1760972880000|2025-10-20 15:08:00|||||||||9
1760972890000|2025-10-20 15:08:10|||||||||9
1760972900000|2025-10-20 15:08:20|||||||||16
1760972910000|2025-10-20 15:08:30|||||||||12
1760972920000|2025-10-20 15:08:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|166
1760972930000|2025-10-20 15:08:50|||||||||5
1760972940000|2025-10-20 15:09:00|||||||||49
1760972950000|2025-10-20 15:09:10|||||||||6
1760972960000|2025-10-20 15:09:20|||||||||13
1760972970000|2025-10-20 15:09:30|||||||||6
1760972980000|2025-10-20 15:09:40|||||||||136
1760972990000|2025-10-20 15:09:50|||||||||6
1760973000000|2025-10-20 15:10:00|||||||||6
1760973010000|2025-10-20 15:10:10|||||||||2
1760973020000|2025-10-20 15:10:20|||||||||16
1760973030000|2025-10-20 15:10:30|||||||||5
1760973040000|2025-10-20 15:10:40|||||||||5
1760973050000|2025-10-20 15:10:50|||||||||18
1760973060000|2025-10-20 15:11:00|||||||||4
1760973070000|2025-10-20 15:11:10|||||||||5
1760973080000|2025-10-20 15:11:20|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|15
1760973100000|2025-10-20 15:11:40|||||||||4
1760973110000|2025-10-20 15:11:50|||||||||24
1760973120000|2025-10-20 15:12:00|||||||||22
1760973130000|2025-10-20 15:12:10|||||||||31
1760973140000|2025-10-20 15:12:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1760973150000|2025-10-20 15:12:30|||||||||5
1760973160000|2025-10-20 15:12:40|||||||||6
1760973180000|2025-10-20 15:13:00|||||||||2
1760973190000|2025-10-20 15:13:10|||||||||21
1760973200000|2025-10-20 15:13:20|||||||||17
1760973210000|2025-10-20 15:13:30|||||||||9
1760973220000|2025-10-20 15:13:40|||||||||110
1760973230000|2025-10-20 15:13:50|||||||||5
1760973250000|2025-10-20 15:14:10|||||||||9
1760973260000|2025-10-20 15:14:20|||||||||5
1760973270000|2025-10-20 15:14:30|||||||||7
1760973280000|2025-10-20 15:14:40|||||||||2
1760973290000|2025-10-20 15:14:50|||||||||1151
1760973300000|2025-10-20 15:15:00|||||||||27
1760973310000|2025-10-20 15:15:10|||||||||23
1760973320000|2025-10-20 15:15:20|||||||||31
1760973330000|2025-10-20 15:15:30|||||||||10
1760973340000|2025-10-20 15:15:40|||||||||8
1760973350000|2025-10-20 15:15:50|||||||||14
1760973360000|2025-10-20 15:16:00|||||||||32
1760973370000|2025-10-20 15:16:10|||||||||14
1760973380000|2025-10-20 15:16:20|||||||||13
1760973390000|2025-10-20 15:16:30|||||||||6
1760973400000|2025-10-20 15:16:40|||||||||12
1760973410000|2025-10-20 15:16:50|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|22
1760973420000|2025-10-20 15:17:00|||||||||15
1760973430000|2025-10-20 15:17:10|||||||||27
1760973440000|2025-10-20 15:17:20|||||||||8
1760973450000|2025-10-20 15:17:30|||||||||3
1760973470000|2025-10-20 15:17:50|||||||||24
1760973480000|2025-10-20 15:18:00|||||||||58
1760973490000|2025-10-20 15:18:10|||||||||4
1760973500000|2025-10-20 15:18:20|||||||||13
1760973510000|2025-10-20 15:18:30|||||||||2
1760973520000|2025-10-20 15:18:40|||||||||6
1760973530000|2025-10-20 15:18:50|||||||||5
1760973540000|2025-10-20 15:19:00|||||||||1
1760973550000|2025-10-20 15:19:10|||||||||1
1760973560000|2025-10-20 15:19:20|||||||||10
1760973570000|2025-10-20 15:19:30|||||||||8
1760973580000|2025-10-20 15:19:40|||||||||4
1760973590000|2025-10-20 15:19:50|||||||||4
1760973600000|2025-10-20 15:20:00|||||||||4
1760973610000|2025-10-20 15:20:10|||||||||1
1760973620000|2025-10-20 15:20:20|||||||||2
1760973630000|2025-10-20 15:20:30|||||||||4
1760973640000|2025-10-20 15:20:40|||||||||8
1760973650000|2025-10-20 15:20:50|||||||||1
1760973660000|2025-10-20 15:21:00|||||||||2
1760973670000|2025-10-20 15:21:10|||||||||4
1760973680000|2025-10-20 15:21:20|||||||||9
1760973690000|2025-10-20 15:21:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|226
1760973700000|2025-10-20 15:21:40|||||||||9
1760973710000|2025-10-20 15:21:50|||||||||1
1760973720000|2025-10-20 15:22:00|||||||||4
1760973730000|2025-10-20 15:22:10|||||||||1
1760973740000|2025-10-20 15:22:20|||||||||25
1760973760000|2025-10-20 15:22:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|44
1760973770000|2025-10-20 15:22:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1760973780000|2025-10-20 15:23:00|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|9
1760973800000|2025-10-20 15:23:20|||||||||18
1760973810000|2025-10-20 15:23:30|||||||||2
1760973830000|2025-10-20 15:23:50|||||||||1
1760973840000|2025-10-20 15:24:00|||||||||1
1760973850000|2025-10-20 15:24:10|||||||||100
1760973860000|2025-10-20 15:24:20|||||||||4
1760973870000|2025-10-20 15:24:30|||||||||7
1760973880000|2025-10-20 15:24:40|||||||||2
1760973890000|2025-10-20 15:24:50|||||||||12
1760973900000|2025-10-20 15:25:00|||||||||1
1760973910000|2025-10-20 15:25:10|||||||||2
1760973920000|2025-10-20 15:25:20|||||||||5
1760973940000|2025-10-20 15:25:40|||||||||15
1760973950000|2025-10-20 15:25:50|||||||||5
1760973960000|2025-10-20 15:26:00|||||||||4
1760973970000|2025-10-20 15:26:10|||||||||7
1760973980000|2025-10-20 15:26:20|||||||||5
1760973990000|2025-10-20 15:26:30|||||||||2
1760974000000|2025-10-20 15:26:40|||||||||4
1760974010000|2025-10-20 15:26:50|||||||||5
1760974020000|2025-10-20 15:27:00|||||||||9
1760974030000|2025-10-20 15:27:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|44
1760974040000|2025-10-20 15:27:20|||||||||7
1760974050000|2025-10-20 15:27:30|||||||||7
1760974060000|2025-10-20 15:27:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|16
1760974070000|2025-10-20 15:27:50|||||||||17
1760974080000|2025-10-20 15:28:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|4
1760974100000|2025-10-20 15:28:20|19.48|19.32|19.5|19.34|19.5|19.34|19.45|19.29|14
1760974110000|2025-10-20 15:28:30|||||||||7
1760974120000|2025-10-20 15:28:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|45
1760974130000|2025-10-20 15:28:50|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|77
1760974140000|2025-10-20 15:29:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|39
1760974150000|2025-10-20 15:29:10|||||||||10
1760974160000|2025-10-20 15:29:20|||||||||1
1760974170000|2025-10-20 15:29:30|||||||||4
1760974180000|2025-10-20 15:29:40|||||||||2
1760974190000|2025-10-20 15:29:50|||||||||4
1760974200000|2025-10-20 15:30:00|||||||||22
1760974210000|2025-10-20 15:30:10|||||||||6
1760974220000|2025-10-20 15:30:20|||||||||6
1760974230000|2025-10-20 15:30:30|||||||||9
1760974240000|2025-10-20 15:30:40|||||||||32
1760974250000|2025-10-20 15:30:50|||||||||7
1760974260000|2025-10-20 15:31:00|||||||||6
1760974270000|2025-10-20 15:31:10|||||||||25
1760974280000|2025-10-20 15:31:20|||||||||5
1760974290000|2025-10-20 15:31:30|||||||||55
1760974300000|2025-10-20 15:31:40|||||||||8
1760974310000|2025-10-20 15:31:50|||||||||6
1760974320000|2025-10-20 15:32:00|||||||||103
1760974330000|2025-10-20 15:32:10|||||||||69
1760974340000|2025-10-20 15:32:20|||||||||43
1760974350000|2025-10-20 15:32:30|||||||||5
1760974360000|2025-10-20 15:32:40|||||||||6
1760974370000|2025-10-20 15:32:50|||||||||8
1760974380000|2025-10-20 15:33:00|||||||||5
1760974390000|2025-10-20 15:33:10|||||||||15
1760974400000|2025-10-20 15:33:20|||||||||6
1760974410000|2025-10-20 15:33:30|||||||||6
1760974420000|2025-10-20 15:33:40|||||||||8
1760974430000|2025-10-20 15:33:50|||||||||46
1760974440000|2025-10-20 15:34:00|||||||||9
1760974450000|2025-10-20 15:34:10|||||||||8
1760974460000|2025-10-20 15:34:20|||||||||6
1760974470000|2025-10-20 15:34:30|||||||||7
1760974480000|2025-10-20 15:34:40|||||||||67
1760974490000|2025-10-20 15:34:50|||||||||7
1760974500000|2025-10-20 15:35:00|||||||||34
1760974510000|2025-10-20 15:35:10|||||||||8
1760974520000|2025-10-20 15:35:20|||||||||10
1760974530000|2025-10-20 15:35:30|||||||||5
1760974540000|2025-10-20 15:35:40|||||||||8
1760974550000|2025-10-20 15:35:50|||||||||8
1760974560000|2025-10-20 15:36:00|||||||||8
1760974570000|2025-10-20 15:36:10|||||||||8
1760974580000|2025-10-20 15:36:20|||||||||15
1760974590000|2025-10-20 15:36:30|||||||||6
1760974600000|2025-10-20 15:36:40|||||||||9
1760974610000|2025-10-20 15:36:50|||||||||14
1760974620000|2025-10-20 15:37:00|||||||||8
1760974630000|2025-10-20 15:37:10|||||||||5
1760974640000|2025-10-20 15:37:20|||||||||6
1760974650000|2025-10-20 15:37:30|||||||||6
1760974660000|2025-10-20 15:37:40|||||||||9
1760974670000|2025-10-20 15:37:50|||||||||8
1760974680000|2025-10-20 15:38:00|||||||||12
1760974690000|2025-10-20 15:38:10|||||||||21
1760974700000|2025-10-20 15:38:20|||||||||6
1760974710000|2025-10-20 15:38:30|||||||||8
1760974720000|2025-10-20 15:38:40|||||||||6
1760974730000|2025-10-20 15:38:50|||||||||6
1760974740000|2025-10-20 15:39:00|||||||||7
1760974750000|2025-10-20 15:39:10|||||||||6
1760974760000|2025-10-20 15:39:20|||||||||7
1760974770000|2025-10-20 15:39:30|||||||||24
1760974780000|2025-10-20 15:39:40|||||||||9
1760974790000|2025-10-20 15:39:50|||||||||7
1760974800000|2025-10-20 15:40:00|||||||||8
1760974810000|2025-10-20 15:40:10|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|20
1760974820000|2025-10-20 15:40:20|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|54
1760974830000|2025-10-20 15:40:30|||||||||7
1760974840000|2025-10-20 15:40:40|||||||||106
1760974850000|2025-10-20 15:40:50|||||||||19
1760974860000|2025-10-20 15:41:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|123
1760974870000|2025-10-20 15:41:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1760974880000|2025-10-20 15:41:20|||||||||11
1760974890000|2025-10-20 15:41:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|42
1760974900000|2025-10-20 15:41:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|14
1760974910000|2025-10-20 15:41:50|||||||||5
1760974920000|2025-10-20 15:42:00|||||||||5
1760974930000|2025-10-20 15:42:10|||||||||5
1760974940000|2025-10-20 15:42:20|||||||||13
1760974950000|2025-10-20 15:42:30|||||||||6
1760974960000|2025-10-20 15:42:40|||||||||8
1760974970000|2025-10-20 15:42:50|||||||||6
1760974980000|2025-10-20 15:43:00|||||||||6
1760974990000|2025-10-20 15:43:10|||||||||8
1760975000000|2025-10-20 15:43:20|||||||||13
1760975010000|2025-10-20 15:43:30|||||||||10
1760975020000|2025-10-20 15:43:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|17
1760975030000|2025-10-20 15:43:50|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|8
1760975040000|2025-10-20 15:44:00|||||||||5
1760975050000|2025-10-20 15:44:10|||||||||7
1760975060000|2025-10-20 15:44:20|||||||||6
1760975070000|2025-10-20 15:44:30|||||||||8
1760975080000|2025-10-20 15:44:40|||||||||5
1760975090000|2025-10-20 15:44:50|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|13
1760975100000|2025-10-20 15:45:00|||||||||7
1760975110000|2025-10-20 15:45:10|||||||||7
1760975120000|2025-10-20 15:45:20|||||||||1
1760975130000|2025-10-20 15:45:30|||||||||1
1760975150000|2025-10-20 15:45:50|||||||||18
1760975160000|2025-10-20 15:46:00|||||||||17
1760975170000|2025-10-20 15:46:10|||||||||1
1760975180000|2025-10-20 15:46:20|||||||||94
1760975190000|2025-10-20 15:46:30|||||||||2
1760975200000|2025-10-20 15:46:40|||||||||12
1760975210000|2025-10-20 15:46:50|||||||||3
1760975220000|2025-10-20 15:47:00|||||||||22
1760975240000|2025-10-20 15:47:20|||||||||1
1760975250000|2025-10-20 15:47:30|||||||||29
1760975270000|2025-10-20 15:47:50|||||||||1
1760975280000|2025-10-20 15:48:00|||||||||7
1760975290000|2025-10-20 15:48:10|||||||||2
1760975300000|2025-10-20 15:48:20|||||||||1
1760975310000|2025-10-20 15:48:30|||||||||3
1760975320000|2025-10-20 15:48:40|||||||||1
1760975330000|2025-10-20 15:48:50|||||||||1
1760975340000|2025-10-20 15:49:00|||||||||8
1760975360000|2025-10-20 15:49:20|||||||||3
1760975370000|2025-10-20 15:49:30|||||||||1
1760975380000|2025-10-20 15:49:40|||||||||13
1760975390000|2025-10-20 15:49:50|||||||||3
1760975400000|2025-10-20 15:50:00|||||||||1
1760975420000|2025-10-20 15:50:20|||||||||6
1760975430000|2025-10-20 15:50:30|||||||||1
1760975440000|2025-10-20 15:50:40|||||||||1
1760975450000|2025-10-20 15:50:50|||||||||3
1760975460000|2025-10-20 15:51:00|||||||||24
1760975470000|2025-10-20 15:51:10|||||||||54
1760975480000|2025-10-20 15:51:20|||||||||5
1760975490000|2025-10-20 15:51:30|||||||||131
1760975500000|2025-10-20 15:51:40|||||||||6
1760975510000|2025-10-20 15:51:50|||||||||19
1760975520000|2025-10-20 15:52:00|||||||||25
1760975530000|2025-10-20 15:52:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|505
1760975540000|2025-10-20 15:52:20|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|595
1760975550000|2025-10-20 15:52:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|33
1760975560000|2025-10-20 15:52:40|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|20
1760975570000|2025-10-20 15:52:50|19.53|19.37|19.5|19.34|19.55|19.39|19.5|19.34|52
1760975580000|2025-10-20 15:53:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|228
1760975590000|2025-10-20 15:53:10|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|21
1760975600000|2025-10-20 15:53:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|25
1760975610000|2025-10-20 15:53:30|||||||||3
1760975620000|2025-10-20 15:53:40|||||||||3
1760975640000|2025-10-20 15:54:00|||||||||5
1760975650000|2025-10-20 15:54:10|||||||||2
1760975660000|2025-10-20 15:54:20|||||||||2
1760975670000|2025-10-20 15:54:30|||||||||12
1760975680000|2025-10-20 15:54:40|||||||||58
1760975690000|2025-10-20 15:54:50|||||||||2
1760975700000|2025-10-20 15:55:00|||||||||5
1760975710000|2025-10-20 15:55:10|||||||||1
1760975720000|2025-10-20 15:55:20|||||||||3
1760975730000|2025-10-20 15:55:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|117
1760975740000|2025-10-20 15:55:40|19.5|19.34|19.5|19.34|19.55|19.39|19.5|19.34|44
1760975750000|2025-10-20 15:55:50|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|92
1760975760000|2025-10-20 15:56:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1760975770000|2025-10-20 15:56:10|||||||||25
1760975780000|2025-10-20 15:56:20|||||||||4
1760975790000|2025-10-20 15:56:30|||||||||1
1760975800000|2025-10-20 15:56:40|||||||||10
1760975810000|2025-10-20 15:56:50|||||||||6
1760975820000|2025-10-20 15:57:00|||||||||2
1760975830000|2025-10-20 15:57:10|||||||||6
1760975840000|2025-10-20 15:57:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|42
1760975850000|2025-10-20 15:57:30|||||||||2
1760975860000|2025-10-20 15:57:40|||||||||8
1760975870000|2025-10-20 15:57:50|||||||||5
1760975880000|2025-10-20 15:58:00|||||||||12
1760975890000|2025-10-20 15:58:10|||||||||2
1760975900000|2025-10-20 15:58:20|||||||||1
1760975910000|2025-10-20 15:58:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1760975920000|2025-10-20 15:58:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|30
1760975930000|2025-10-20 15:58:50|||||||||1
1760975950000|2025-10-20 15:59:10|||||||||6
1760975960000|2025-10-20 15:59:20|||||||||1
1760975970000|2025-10-20 15:59:30|||||||||4
1760975980000|2025-10-20 15:59:40|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|241
1760975990000|2025-10-20 15:59:50|||||||||5
1760976000000|2025-10-20 16:00:00|||||||||33
1760976010000|2025-10-20 16:00:10|||||||||3
1760976020000|2025-10-20 16:00:20|||||||||2
1760976030000|2025-10-20 16:00:30|||||||||15
1760976040000|2025-10-20 16:00:40|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|30
1760976060000|2025-10-20 16:01:00|||||||||5
1760976070000|2025-10-20 16:01:10|||||||||2
1760976080000|2025-10-20 16:01:20|||||||||3
1760976090000|2025-10-20 16:01:30|||||||||3
1760976100000|2025-10-20 16:01:40|||||||||50
1760976110000|2025-10-20 16:01:50|||||||||16
1760976120000|2025-10-20 16:02:00|||||||||8
1760976130000|2025-10-20 16:02:10|||||||||5
1760976140000|2025-10-20 16:02:20|||||||||8
1760976150000|2025-10-20 16:02:30|||||||||6
1760976160000|2025-10-20 16:02:40|||||||||8
1760976170000|2025-10-20 16:02:50|||||||||2
1760976180000|2025-10-20 16:03:00|||||||||91
1760976190000|2025-10-20 16:03:10|||||||||106
1760976200000|2025-10-20 16:03:20|||||||||22
1760976210000|2025-10-20 16:03:30|||||||||14
1760976220000|2025-10-20 16:03:40|||||||||32
1760976240000|2025-10-20 16:04:00|||||||||14
1760976250000|2025-10-20 16:04:10|||||||||1
1760976260000|2025-10-20 16:04:20|||||||||1
1760976270000|2025-10-20 16:04:30|||||||||3
1760976290000|2025-10-20 16:04:50|||||||||1
1760976300000|2025-10-20 16:05:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1760976310000|2025-10-20 16:05:10|||||||||1
1760976320000|2025-10-20 16:05:20|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|50
1760976330000|2025-10-20 16:05:30|||||||||16
1760976340000|2025-10-20 16:05:40|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|8
1760976350000|2025-10-20 16:05:50|||||||||119
1760976360000|2025-10-20 16:06:00|||||||||4
1760976370000|2025-10-20 16:06:10|||||||||5
1760976380000|2025-10-20 16:06:20|||||||||2
1760976390000|2025-10-20 16:06:30|||||||||58
1760976400000|2025-10-20 16:06:40|||||||||112
1760976420000|2025-10-20 16:07:00|||||||||10
1760976430000|2025-10-20 16:07:10|||||||||5
1760976440000|2025-10-20 16:07:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|28
1760976450000|2025-10-20 16:07:30|||||||||19
1760976490000|2025-10-20 16:08:10|||||||||1
1760976500000|2025-10-20 16:08:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|102
1760976510000|2025-10-20 16:08:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1760976520000|2025-10-20 16:08:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1760976530000|2025-10-20 16:08:50|||||||||16
1760976540000|2025-10-20 16:09:00|||||||||1
1760976550000|2025-10-20 16:09:10|||||||||10
1760976560000|2025-10-20 16:09:20|||||||||1
1760976580000|2025-10-20 16:09:40|||||||||13
1760976600000|2025-10-20 16:10:00|||||||||3
1760976610000|2025-10-20 16:10:10|||||||||5
1760976620000|2025-10-20 16:10:20|||||||||3
1760976630000|2025-10-20 16:10:30|||||||||4
1760976640000|2025-10-20 16:10:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|57
1760976650000|2025-10-20 16:10:50|||||||||5
1760976660000|2025-10-20 16:11:00|||||||||4
1760976670000|2025-10-20 16:11:10|||||||||4
1760976680000|2025-10-20 16:11:20|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|24
1760976690000|2025-10-20 16:11:30|||||||||4
1760976700000|2025-10-20 16:11:40|||||||||3
1760976710000|2025-10-20 16:11:50|||||||||4
1760976720000|2025-10-20 16:12:00|||||||||4
1760976730000|2025-10-20 16:12:10|||||||||4
1760976740000|2025-10-20 16:12:20|||||||||4
1760976750000|2025-10-20 16:12:30|||||||||3
1760976760000|2025-10-20 16:12:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|54
1760976770000|2025-10-20 16:12:50|||||||||5
1760976780000|2025-10-20 16:13:00|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|10
1760976790000|2025-10-20 16:13:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1760976800000|2025-10-20 16:13:20|||||||||7
1760976810000|2025-10-20 16:13:30|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|7
1760976820000|2025-10-20 16:13:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|11
1760976830000|2025-10-20 16:13:50|||||||||17
1760976840000|2025-10-20 16:14:00|||||||||3
1760976850000|2025-10-20 16:14:10|||||||||8
1760976860000|2025-10-20 16:14:20|||||||||7
1760976870000|2025-10-20 16:14:30|||||||||5
1760976880000|2025-10-20 16:14:40|||||||||3
1760976890000|2025-10-20 16:14:50|||||||||6
1760976900000|2025-10-20 16:15:00|||||||||16
1760976910000|2025-10-20 16:15:10|||||||||6
1760976920000|2025-10-20 16:15:20|||||||||5
1760976930000|2025-10-20 16:15:30|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|95
1760976940000|2025-10-20 16:15:40|||||||||26
1760976950000|2025-10-20 16:15:50|||||||||51
1760976960000|2025-10-20 16:16:00|||||||||5
1760976970000|2025-10-20 16:16:10|||||||||6
1760976980000|2025-10-20 16:16:20|||||||||4
1760976990000|2025-10-20 16:16:30|||||||||3
1760977000000|2025-10-20 16:16:40|||||||||31
1760977010000|2025-10-20 16:16:50|||||||||3
1760977020000|2025-10-20 16:17:00|||||||||4
1760977030000|2025-10-20 16:17:10|||||||||8
1760977040000|2025-10-20 16:17:20|||||||||9
1760977050000|2025-10-20 16:17:30|||||||||4
1760977060000|2025-10-20 16:17:40|||||||||3
1760977070000|2025-10-20 16:17:50|||||||||4
1760977080000|2025-10-20 16:18:00|||||||||4
1760977090000|2025-10-20 16:18:10|||||||||4
1760977100000|2025-10-20 16:18:20|||||||||3
1760977110000|2025-10-20 16:18:30|||||||||8
1760977120000|2025-10-20 16:18:40|||||||||5
1760977130000|2025-10-20 16:18:50|||||||||49
1760977140000|2025-10-20 16:19:00|||||||||10
1760977150000|2025-10-20 16:19:10|||||||||6
1760977160000|2025-10-20 16:19:20|||||||||11
1760977170000|2025-10-20 16:19:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|145
1760977180000|2025-10-20 16:19:40|||||||||5
1760977190000|2025-10-20 16:19:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|187
1760977200000|2025-10-20 16:20:00|||||||||5
1760977210000|2025-10-20 16:20:10|||||||||23
1760977220000|2025-10-20 16:20:20|||||||||6
1760977230000|2025-10-20 16:20:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1760977240000|2025-10-20 16:20:40|||||||||9
1760977250000|2025-10-20 16:20:50|||||||||5
1760977260000|2025-10-20 16:21:00|||||||||7
1760977270000|2025-10-20 16:21:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|30
1760977280000|2025-10-20 16:21:20|||||||||5
1760977290000|2025-10-20 16:21:30|||||||||4
1760977300000|2025-10-20 16:21:40|||||||||3
1760977310000|2025-10-20 16:21:50|||||||||8
1760977320000|2025-10-20 16:22:00|||||||||5
1760977330000|2025-10-20 16:22:10|||||||||5
1760977340000|2025-10-20 16:22:20|||||||||9
1760977350000|2025-10-20 16:22:30|||||||||5
1760977360000|2025-10-20 16:22:40|||||||||7
1760977370000|2025-10-20 16:22:50|||||||||8
1760977380000|2025-10-20 16:23:00|||||||||5
1760977390000|2025-10-20 16:23:10|||||||||4
1760977400000|2025-10-20 16:23:20|||||||||4
1760977410000|2025-10-20 16:23:30|||||||||6
1760977420000|2025-10-20 16:23:40|||||||||4
1760977430000|2025-10-20 16:23:50|||||||||6
1760977440000|2025-10-20 16:24:00|||||||||9
1760977450000|2025-10-20 16:24:10|||||||||4
1760977460000|2025-10-20 16:24:20|||||||||5
1760977470000|2025-10-20 16:24:30|||||||||7
1760977480000|2025-10-20 16:24:40|||||||||7
1760977490000|2025-10-20 16:24:50|||||||||7
1760977500000|2025-10-20 16:25:00|||||||||2
1760977510000|2025-10-20 16:25:10|||||||||3
1760977520000|2025-10-20 16:25:20|||||||||6
1760977530000|2025-10-20 16:25:30|||||||||2
1760977540000|2025-10-20 16:25:40|||||||||4
1760977550000|2025-10-20 16:25:50|||||||||25
1760977560000|2025-10-20 16:26:00|||||||||26
1760977570000|2025-10-20 16:26:10|||||||||5
1760977590000|2025-10-20 16:26:30|||||||||29
1760977600000|2025-10-20 16:26:40|||||||||8
1760977610000|2025-10-20 16:26:50|||||||||4
1760977620000|2025-10-20 16:27:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|134
1760977630000|2025-10-20 16:27:10|||||||||5
1760977650000|2025-10-20 16:27:30|||||||||20
1760977670000|2025-10-20 16:27:50|||||||||5
1760977680000|2025-10-20 16:28:00|||||||||4
1760977690000|2025-10-20 16:28:10|||||||||1
1760977700000|2025-10-20 16:28:20|||||||||3
1760977710000|2025-10-20 16:28:30|||||||||1
1760977720000|2025-10-20 16:28:40|||||||||3
1760977730000|2025-10-20 16:28:50|||||||||12
1760977740000|2025-10-20 16:29:00|||||||||26
1760977750000|2025-10-20 16:29:10|||||||||2
1760977760000|2025-10-20 16:29:20|||||||||2
1760977780000|2025-10-20 16:29:40|||||||||33
1760977790000|2025-10-20 16:29:50|||||||||3
1760977800000|2025-10-20 16:30:00|||||||||1
1760977810000|2025-10-20 16:30:10|||||||||2
1760977820000|2025-10-20 16:30:20|||||||||2
1760977830000|2025-10-20 16:30:30|||||||||31
1760977840000|2025-10-20 16:30:40|||||||||3
1760977850000|2025-10-20 16:30:50|||||||||53
1760977860000|2025-10-20 16:31:00|||||||||6
1760977870000|2025-10-20 16:31:10|||||||||10
1760977880000|2025-10-20 16:31:20|||||||||4
1760977890000|2025-10-20 16:31:30|||||||||58
1760977900000|2025-10-20 16:31:40|||||||||8
1760977910000|2025-10-20 16:31:50|||||||||3
1760977920000|2025-10-20 16:32:00|||||||||7
1760977930000|2025-10-20 16:32:10|||||||||14
1760977960000|2025-10-20 16:32:40|||||||||21
1760977970000|2025-10-20 16:32:50|||||||||5
1760977980000|2025-10-20 16:33:00|||||||||10
1760977990000|2025-10-20 16:33:10|||||||||16
1760978010000|2025-10-20 16:33:30|||||||||2
1760978020000|2025-10-20 16:33:40|||||||||4
1760978030000|2025-10-20 16:33:50|||||||||5
1760978040000|2025-10-20 16:34:00|||||||||8
1760978050000|2025-10-20 16:34:10|||||||||15
1760978060000|2025-10-20 16:34:20|||||||||4
1760978070000|2025-10-20 16:34:30|||||||||11
1760978080000|2025-10-20 16:34:40|||||||||1
1760978100000|2025-10-20 16:35:00|||||||||5
1760978110000|2025-10-20 16:35:10|||||||||2
1760978130000|2025-10-20 16:35:30|||||||||4
1760978140000|2025-10-20 16:35:40|||||||||1
1760978150000|2025-10-20 16:35:50|||||||||4
1760978160000|2025-10-20 16:36:00|||||||||4
1760978170000|2025-10-20 16:36:10|||||||||1
1760978180000|2025-10-20 16:36:20|||||||||36
1760978190000|2025-10-20 16:36:30|||||||||7
1760978200000|2025-10-20 16:36:40|||||||||3
1760978230000|2025-10-20 16:37:10|||||||||7
1760978240000|2025-10-20 16:37:20|||||||||15
1760978250000|2025-10-20 16:37:30|||||||||14
1760978260000|2025-10-20 16:37:40|||||||||1
1760978270000|2025-10-20 16:37:50|||||||||1
1760978280000|2025-10-20 16:38:00|||||||||9
1760978290000|2025-10-20 16:38:10|||||||||1
1760978300000|2025-10-20 16:38:20|||||||||7
1760978320000|2025-10-20 16:38:40|||||||||3
1760978330000|2025-10-20 16:38:50|||||||||23
1760978340000|2025-10-20 16:39:00|||||||||4
1760978350000|2025-10-20 16:39:10|||||||||3
1760978360000|2025-10-20 16:39:20|||||||||5
1760978370000|2025-10-20 16:39:30|||||||||3
1760978380000|2025-10-20 16:39:40|||||||||1
1760978390000|2025-10-20 16:39:50|||||||||5
1760978400000|2025-10-20 16:40:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1760978410000|2025-10-20 16:40:10|||||||||3
1760978420000|2025-10-20 16:40:20|||||||||4
1760978430000|2025-10-20 16:40:30|||||||||3
1760978440000|2025-10-20 16:40:40|||||||||1
1760978450000|2025-10-20 16:40:50|||||||||3
1760978460000|2025-10-20 16:41:00|||||||||2
1760978470000|2025-10-20 16:41:10|||||||||1
1760978480000|2025-10-20 16:41:20|||||||||2
1760978490000|2025-10-20 16:41:30|||||||||9
1760978500000|2025-10-20 16:41:40|||||||||20
1760978510000|2025-10-20 16:41:50|||||||||2
1760978520000|2025-10-20 16:42:00|||||||||1
1760978530000|2025-10-20 16:42:10|||||||||28
1760978540000|2025-10-20 16:42:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1760978550000|2025-10-20 16:42:30|||||||||7
1760978570000|2025-10-20 16:42:50|||||||||38
1760978580000|2025-10-20 16:43:00|||||||||1
1760978590000|2025-10-20 16:43:10|||||||||9
1760978600000|2025-10-20 16:43:20|||||||||2
1760978610000|2025-10-20 16:43:30|||||||||5
1760978620000|2025-10-20 16:43:40|||||||||3
1760978630000|2025-10-20 16:43:50|||||||||2
1760978640000|2025-10-20 16:44:00|||||||||3
1760978650000|2025-10-20 16:44:10|||||||||48
1760978660000|2025-10-20 16:44:20|||||||||7
1760978670000|2025-10-20 16:44:30|||||||||1
1760978680000|2025-10-20 16:44:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1760978690000|2025-10-20 16:44:50|||||||||4
1760978700000|2025-10-20 16:45:00|||||||||2
1760978710000|2025-10-20 16:45:10|||||||||2
1760978720000|2025-10-20 16:45:20|||||||||1
1760978730000|2025-10-20 16:45:30|||||||||17
1760978740000|2025-10-20 16:45:40|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|66
1760978750000|2025-10-20 16:45:50|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|6
1760978760000|2025-10-20 16:46:00|||||||||30
1760978770000|2025-10-20 16:46:10|||||||||3
1760978780000|2025-10-20 16:46:20|||||||||4
1760978800000|2025-10-20 16:46:40|||||||||14
1760978810000|2025-10-20 16:46:50|||||||||2
1760978820000|2025-10-20 16:47:00|||||||||16
1760978830000|2025-10-20 16:47:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1760978840000|2025-10-20 16:47:20|||||||||2
1760978850000|2025-10-20 16:47:30|||||||||2
1760978860000|2025-10-20 16:47:40|||||||||2
1760978870000|2025-10-20 16:47:50|||||||||3
1760978880000|2025-10-20 16:48:00|||||||||3
1760978900000|2025-10-20 16:48:20|||||||||3
1760978910000|2025-10-20 16:48:30|||||||||2
1760978920000|2025-10-20 16:48:40|||||||||1
1760978930000|2025-10-20 16:48:50|||||||||1
1760978940000|2025-10-20 16:49:00|||||||||5
1760978950000|2025-10-20 16:49:10|||||||||3
1760978960000|2025-10-20 16:49:20|||||||||4
1760978970000|2025-10-20 16:49:30|||||||||3
1760978980000|2025-10-20 16:49:40|||||||||17
1760978990000|2025-10-20 16:49:50|||||||||9
1760979000000|2025-10-20 16:50:00|||||||||10
1760979010000|2025-10-20 16:50:10|||||||||1
1760979030000|2025-10-20 16:50:30|||||||||1
1760979040000|2025-10-20 16:50:40|||||||||10
1760979050000|2025-10-20 16:50:50|||||||||1
1760979060000|2025-10-20 16:51:00|||||||||1
1760979070000|2025-10-20 16:51:10|||||||||13
1760979080000|2025-10-20 16:51:20|||||||||11
1760979090000|2025-10-20 16:51:30|||||||||8
1760979100000|2025-10-20 16:51:40|||||||||11
1760979110000|2025-10-20 16:51:50|||||||||2
1760979120000|2025-10-20 16:52:00|||||||||2
1760979130000|2025-10-20 16:52:10|||||||||2
1760979140000|2025-10-20 16:52:20|||||||||14
1760979150000|2025-10-20 16:52:30|||||||||21
1760979160000|2025-10-20 16:52:40|||||||||2
1760979170000|2025-10-20 16:52:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|144
1760979180000|2025-10-20 16:53:00|||||||||1
1760979190000|2025-10-20 16:53:10|||||||||9
1760979200000|2025-10-20 16:53:20|||||||||98
1760979220000|2025-10-20 16:53:40|||||||||3
1760979230000|2025-10-20 16:53:50|||||||||5
1760979240000|2025-10-20 16:54:00|||||||||2
1760979260000|2025-10-20 16:54:20|||||||||1
1760979280000|2025-10-20 16:54:40|||||||||22
1760979300000|2025-10-20 16:55:00|||||||||2
1760979310000|2025-10-20 16:55:10|||||||||2
1760979320000|2025-10-20 16:55:20|||||||||2
1760979330000|2025-10-20 16:55:30|||||||||2
1760979340000|2025-10-20 16:55:40|||||||||6
1760979350000|2025-10-20 16:55:50|||||||||26
1760979360000|2025-10-20 16:56:00|||||||||3
1760979370000|2025-10-20 16:56:10|||||||||7
1760979380000|2025-10-20 16:56:20|||||||||3
1760979390000|2025-10-20 16:56:30|||||||||7
1760979400000|2025-10-20 16:56:40|||||||||5
1760979410000|2025-10-20 16:56:50|||||||||6
1760979420000|2025-10-20 16:57:00|||||||||6
1760979430000|2025-10-20 16:57:10|||||||||6
1760979440000|2025-10-20 16:57:20|||||||||6
1760979450000|2025-10-20 16:57:30|||||||||2
1760979460000|2025-10-20 16:57:40|||||||||1
1760979470000|2025-10-20 16:57:50|||||||||11
1760979480000|2025-10-20 16:58:00|||||||||4
1760979490000|2025-10-20 16:58:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|69
1760979500000|2025-10-20 16:58:20|||||||||12
1760979510000|2025-10-20 16:58:30|||||||||6
1760979520000|2025-10-20 16:58:40|||||||||16
1760979530000|2025-10-20 16:58:50|||||||||12
1760979540000|2025-10-20 16:59:00|||||||||16
1760979550000|2025-10-20 16:59:10|||||||||6
1760979560000|2025-10-20 16:59:20|||||||||16
1760979570000|2025-10-20 16:59:30|||||||||11
1760979580000|2025-10-20 16:59:40|||||||||22
1760979590000|2025-10-20 16:59:50|||||||||43
1760979600000|2025-10-20 17:00:00|||||||||14
1760979610000|2025-10-20 17:00:10|||||||||4
1760979620000|2025-10-20 17:00:20|||||||||10
1760979630000|2025-10-20 17:00:30|||||||||7
1760979640000|2025-10-20 17:00:40|||||||||11
1760979660000|2025-10-20 17:01:00|||||||||21
1760979670000|2025-10-20 17:01:10|||||||||27
1760979680000|2025-10-20 17:01:20|||||||||1
1760979690000|2025-10-20 17:01:30|||||||||21
1760979700000|2025-10-20 17:01:40|||||||||9
1760979710000|2025-10-20 17:01:50|||||||||1
1760979720000|2025-10-20 17:02:00|||||||||21
1760979730000|2025-10-20 17:02:10|||||||||14
1760979740000|2025-10-20 17:02:20|||||||||41
1760979750000|2025-10-20 17:02:30|||||||||11
1760979760000|2025-10-20 17:02:40|||||||||4
1760979770000|2025-10-20 17:02:50|||||||||27
1760979780000|2025-10-20 17:03:00|||||||||4
1760979790000|2025-10-20 17:03:10|||||||||37
1760979800000|2025-10-20 17:03:20|||||||||62
1760979810000|2025-10-20 17:03:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|52
1760979820000|2025-10-20 17:03:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|83
1760979830000|2025-10-20 17:03:50|||||||||4
1760979840000|2025-10-20 17:04:00|||||||||15
1760979850000|2025-10-20 17:04:10|||||||||4
1760979860000|2025-10-20 17:04:20|19.3|19.14|19.3|19.14|19.35|19.19|19.3|19.14|147
1760979870000|2025-10-20 17:04:30|||||||||1
1760979890000|2025-10-20 17:04:50|||||||||35
1760979900000|2025-10-20 17:05:00|||||||||53
1760979910000|2025-10-20 17:05:10|||||||||9
1760979930000|2025-10-20 17:05:30|||||||||3
1760979940000|2025-10-20 17:05:40|||||||||2
1760979950000|2025-10-20 17:05:50|||||||||1
1760979960000|2025-10-20 17:06:00|||||||||17
1760979970000|2025-10-20 17:06:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|20
1760979980000|2025-10-20 17:06:20|||||||||8
1760979990000|2025-10-20 17:06:30|||||||||2
1760980000000|2025-10-20 17:06:40|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|22
1760980010000|2025-10-20 17:06:50|||||||||3
1760980020000|2025-10-20 17:07:00|||||||||40
1760980030000|2025-10-20 17:07:10|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|6
1760980040000|2025-10-20 17:07:20|||||||||2
1760980080000|2025-10-20 17:08:00|||||||||5
1760980090000|2025-10-20 17:08:10|||||||||1
1760980100000|2025-10-20 17:08:20|||||||||52
1760980110000|2025-10-20 17:08:30|||||||||3
1760980120000|2025-10-20 17:08:40|||||||||5
1760980140000|2025-10-20 17:09:00|||||||||2
1760980150000|2025-10-20 17:09:10|||||||||2
1760980160000|2025-10-20 17:09:20|||||||||83
1760980170000|2025-10-20 17:09:30|||||||||8
1760980190000|2025-10-20 17:09:50|||||||||1
1760980200000|2025-10-20 17:10:00|||||||||1
1760980220000|2025-10-20 17:10:20|||||||||18
1760980250000|2025-10-20 17:10:50|||||||||9
1760980260000|2025-10-20 17:11:00|||||||||20
1760980270000|2025-10-20 17:11:10|||||||||15
1760980280000|2025-10-20 17:11:20|||||||||6
1760980300000|2025-10-20 17:11:40|||||||||26
1760980320000|2025-10-20 17:12:00|||||||||1
1760980330000|2025-10-20 17:12:10|||||||||1
1760980350000|2025-10-20 17:12:30|||||||||1
1760980360000|2025-10-20 17:12:40|||||||||11
1760980370000|2025-10-20 17:12:50|||||||||6
1760980380000|2025-10-20 17:13:00|||||||||1
1760980390000|2025-10-20 17:13:10|||||||||2
1760980400000|2025-10-20 17:13:20|||||||||1
1760980410000|2025-10-20 17:13:30|||||||||3
1760980430000|2025-10-20 17:13:50|||||||||7
1760980440000|2025-10-20 17:14:00|||||||||6
1760980450000|2025-10-20 17:14:10|||||||||20
1760980460000|2025-10-20 17:14:20|||||||||2
1760980470000|2025-10-20 17:14:30|||||||||7
1760980480000|2025-10-20 17:14:40|||||||||19
1760980490000|2025-10-20 17:14:50|||||||||36
1760980500000|2025-10-20 17:15:00|||||||||1
1760980510000|2025-10-20 17:15:10|||||||||9
1760980520000|2025-10-20 17:15:20|||||||||3
1760980530000|2025-10-20 17:15:30|||||||||1
1760980540000|2025-10-20 17:15:40|||||||||20
1760980550000|2025-10-20 17:15:50|||||||||3
1760980560000|2025-10-20 17:16:00|||||||||5
1760980570000|2025-10-20 17:16:10|||||||||93
1760980580000|2025-10-20 17:16:20|||||||||2
1760980600000|2025-10-20 17:16:40|||||||||1
1760980630000|2025-10-20 17:17:10|||||||||2
1760980650000|2025-10-20 17:17:30|||||||||4
1760980660000|2025-10-20 17:17:40|||||||||12
1760980670000|2025-10-20 17:17:50|||||||||6
1760980680000|2025-10-20 17:18:00|||||||||9
1760980690000|2025-10-20 17:18:10|||||||||1
1760980700000|2025-10-20 17:18:20|||||||||4
1760980710000|2025-10-20 17:18:30|||||||||1
1760980730000|2025-10-20 17:18:50|||||||||1
1760980740000|2025-10-20 17:19:00|||||||||2
1760980750000|2025-10-20 17:19:10|||||||||70
1760980760000|2025-10-20 17:19:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|50
1760980770000|2025-10-20 17:19:30|||||||||20
1760980780000|2025-10-20 17:19:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|111
1760980790000|2025-10-20 17:19:50|||||||||10
1760980800000|2025-10-20 17:20:00|||||||||47
1760980810000|2025-10-20 17:20:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|33
1760980830000|2025-10-20 17:20:30|||||||||23
1760980840000|2025-10-20 17:20:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|56
1760980860000|2025-10-20 17:21:00|||||||||1
1760980870000|2025-10-20 17:21:10|||||||||25
1760980880000|2025-10-20 17:21:20|||||||||1
1760980920000|2025-10-20 17:22:00|||||||||3
1760980940000|2025-10-20 17:22:20|||||||||1
1760980950000|2025-10-20 17:22:30|||||||||1
1760980960000|2025-10-20 17:22:40|||||||||1
1760980970000|2025-10-20 17:22:50|||||||||4
1760980980000|2025-10-20 17:23:00|||||||||5
1760981000000|2025-10-20 17:23:20|||||||||26
1760981010000|2025-10-20 17:23:30|||||||||1
1760981030000|2025-10-20 17:23:50|||||||||5
1760981040000|2025-10-20 17:24:00|||||||||1
1760981050000|2025-10-20 17:24:10|||||||||5
1760981060000|2025-10-20 17:24:20|||||||||2
1760981070000|2025-10-20 17:24:30|||||||||1
1760981080000|2025-10-20 17:24:40|||||||||2
1760981090000|2025-10-20 17:24:50|||||||||2
1760981100000|2025-10-20 17:25:00|||||||||7
1760981110000|2025-10-20 17:25:10|||||||||5
1760981120000|2025-10-20 17:25:20|||||||||6
1760981130000|2025-10-20 17:25:30|||||||||12
1760981140000|2025-10-20 17:25:40|||||||||8
1760981150000|2025-10-20 17:25:50|||||||||6
1760981160000|2025-10-20 17:26:00|||||||||5
1760981170000|2025-10-20 17:26:10|||||||||6
1760981180000|2025-10-20 17:26:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|63
1760981190000|2025-10-20 17:26:30|||||||||11
1760981200000|2025-10-20 17:26:40|||||||||5
1760981210000|2025-10-20 17:26:50|||||||||8
1760981220000|2025-10-20 17:27:00|||||||||5
1760981230000|2025-10-20 17:27:10|||||||||5
1760981240000|2025-10-20 17:27:20|||||||||6
1760981250000|2025-10-20 17:27:30|||||||||5
1760981260000|2025-10-20 17:27:40|||||||||5
1760981270000|2025-10-20 17:27:50|||||||||5
1760981280000|2025-10-20 17:28:00|||||||||5
1760981290000|2025-10-20 17:28:10|||||||||4
1760981300000|2025-10-20 17:28:20|||||||||5
1760981310000|2025-10-20 17:28:30|||||||||5
1760981320000|2025-10-20 17:28:40|||||||||4
1760981330000|2025-10-20 17:28:50|||||||||5
1760981340000|2025-10-20 17:29:00|||||||||19
1760981350000|2025-10-20 17:29:10|||||||||7
1760981360000|2025-10-20 17:29:20|||||||||6
1760981370000|2025-10-20 17:29:30|||||||||6
1760981380000|2025-10-20 17:29:40|||||||||20
1760981390000|2025-10-20 17:29:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|53
1760981400000|2025-10-20 17:30:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1760981410000|2025-10-20 17:30:10|||||||||9
1760981420000|2025-10-20 17:30:20|||||||||8
1760981430000|2025-10-20 17:30:30|||||||||5
1760981440000|2025-10-20 17:30:40|||||||||8
1760981450000|2025-10-20 17:30:50|||||||||4
1760981460000|2025-10-20 17:31:00|||||||||4
1760981470000|2025-10-20 17:31:10|||||||||7
1760981480000|2025-10-20 17:31:20|||||||||4
1760981490000|2025-10-20 17:31:30|||||||||7
1760981500000|2025-10-20 17:31:40|||||||||5
1760981510000|2025-10-20 17:31:50|||||||||7
1760981520000|2025-10-20 17:32:00|||||||||7
1760981530000|2025-10-20 17:32:10|||||||||13
1760981540000|2025-10-20 17:32:20|||||||||18
1760981550000|2025-10-20 17:32:30|||||||||7
1760981560000|2025-10-20 17:32:40|||||||||4
1760981570000|2025-10-20 17:32:50|||||||||5
1760981580000|2025-10-20 17:33:00|||||||||6
1760981590000|2025-10-20 17:33:10|||||||||6
1760981600000|2025-10-20 17:33:20|||||||||50
1760981610000|2025-10-20 17:33:30|||||||||44
1760981620000|2025-10-20 17:33:40|||||||||7
1760981630000|2025-10-20 17:33:50|||||||||4
1760981640000|2025-10-20 17:34:00|||||||||7
1760981650000|2025-10-20 17:34:10|||||||||11
1760981660000|2025-10-20 17:34:20|||||||||5
1760981670000|2025-10-20 17:34:30|||||||||5
1760981680000|2025-10-20 17:34:40|||||||||11
1760981690000|2025-10-20 17:34:50|||||||||6
1760981700000|2025-10-20 17:35:00|||||||||7
1760981710000|2025-10-20 17:35:10|||||||||7
1760981720000|2025-10-20 17:35:20|||||||||6
1760981730000|2025-10-20 17:35:30|||||||||5
1760981740000|2025-10-20 17:35:40|||||||||13
1760981750000|2025-10-20 17:35:50|||||||||4
1760981760000|2025-10-20 17:36:00|||||||||6
1760981770000|2025-10-20 17:36:10|||||||||9
1760981780000|2025-10-20 17:36:20|||||||||12
1760981790000|2025-10-20 17:36:30|||||||||11
1760981800000|2025-10-20 17:36:40|||||||||6
1760981810000|2025-10-20 17:36:50|||||||||5
1760981820000|2025-10-20 17:37:00|||||||||8
1760981830000|2025-10-20 17:37:10|||||||||9
1760981840000|2025-10-20 17:37:20|||||||||6
1760981850000|2025-10-20 17:37:30|||||||||4
1760981860000|2025-10-20 17:37:40|||||||||8
1760981870000|2025-10-20 17:37:50|||||||||15
1760981880000|2025-10-20 17:38:00|||||||||10
1760981890000|2025-10-20 17:38:10|||||||||7
1760981900000|2025-10-20 17:38:20|||||||||13
1760981910000|2025-10-20 17:38:30|||||||||5
1760981920000|2025-10-20 17:38:40|||||||||7
1760981930000|2025-10-20 17:38:50|||||||||5
1760981940000|2025-10-20 17:39:00|||||||||7
1760981950000|2025-10-20 17:39:10|||||||||10
1760981960000|2025-10-20 17:39:20|||||||||5
1760981970000|2025-10-20 17:39:30|||||||||17
1760981980000|2025-10-20 17:39:40|||||||||9
1760981990000|2025-10-20 17:39:50|||||||||10
1760982010000|2025-10-20 17:40:10|||||||||7
1760982020000|2025-10-20 17:40:20|||||||||1
1760982030000|2025-10-20 17:40:30|||||||||2
1760982040000|2025-10-20 17:40:40|||||||||14
1760982050000|2025-10-20 17:40:50|||||||||3
1760982060000|2025-10-20 17:41:00|||||||||4
1760982070000|2025-10-20 17:41:10|||||||||19
1760982080000|2025-10-20 17:41:20|||||||||1
1760982090000|2025-10-20 17:41:30|||||||||7
1760982100000|2025-10-20 17:41:40|||||||||7
1760982110000|2025-10-20 17:41:50|||||||||1
1760982120000|2025-10-20 17:42:00|||||||||3
1760982130000|2025-10-20 17:42:10|||||||||32
1760982140000|2025-10-20 17:42:20|||||||||16
1760982160000|2025-10-20 17:42:40|||||||||6
1760982170000|2025-10-20 17:42:50|||||||||7
1760982180000|2025-10-20 17:43:00|||||||||11
1760982190000|2025-10-20 17:43:10|||||||||9
1760982200000|2025-10-20 17:43:20|||||||||7
1760982220000|2025-10-20 17:43:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|27
1760982230000|2025-10-20 17:43:50|||||||||19
1760982240000|2025-10-20 17:44:00|||||||||11
1760982250000|2025-10-20 17:44:10|||||||||15
1760982270000|2025-10-20 17:44:30|||||||||5
1760982280000|2025-10-20 17:44:40|||||||||23
1760982290000|2025-10-20 17:44:50|||||||||4
1760982300000|2025-10-20 17:45:00|||||||||4
1760982310000|2025-10-20 17:45:10|||||||||22
1760982330000|2025-10-20 17:45:30|||||||||4
1760982340000|2025-10-20 17:45:40|||||||||38
1760982360000|2025-10-20 17:46:00|||||||||52
1760982370000|2025-10-20 17:46:10|||||||||7
1760982380000|2025-10-20 17:46:20|||||||||5
1760982400000|2025-10-20 17:46:40|||||||||13
1760982410000|2025-10-20 17:46:50|||||||||3
1760982420000|2025-10-20 17:47:00|||||||||11
1760982430000|2025-10-20 17:47:10|||||||||6
1760982450000|2025-10-20 17:47:30|||||||||2
1760982460000|2025-10-20 17:47:40|||||||||3
1760982470000|2025-10-20 17:47:50|||||||||12
1760982480000|2025-10-20 17:48:00|||||||||4
1760982490000|2025-10-20 17:48:10|||||||||3
1760982500000|2025-10-20 17:48:20|||||||||38
1760982510000|2025-10-20 17:48:30|||||||||1
1760982520000|2025-10-20 17:48:40|||||||||5
1760982530000|2025-10-20 17:48:50|||||||||10
1760982540000|2025-10-20 17:49:00|||||||||2
1760982550000|2025-10-20 17:49:10|||||||||12
1760982560000|2025-10-20 17:49:20|||||||||4
1760982570000|2025-10-20 17:49:30|||||||||1
1760982580000|2025-10-20 17:49:40|||||||||20
1760982590000|2025-10-20 17:49:50|||||||||6
1760982610000|2025-10-20 17:50:10|||||||||4
1760982620000|2025-10-20 17:50:20|||||||||6
1760982630000|2025-10-20 17:50:30|||||||||15
1760982640000|2025-10-20 17:50:40|||||||||3
1760982650000|2025-10-20 17:50:50|||||||||5
1760982660000|2025-10-20 17:51:00|||||||||2
1760982670000|2025-10-20 17:51:10|||||||||4
1760982680000|2025-10-20 17:51:20|||||||||4
1760982690000|2025-10-20 17:51:30|||||||||13
1760982700000|2025-10-20 17:51:40|||||||||3
1760982710000|2025-10-20 17:51:50|||||||||3
1760982720000|2025-10-20 17:52:00|||||||||1
1760982730000|2025-10-20 17:52:10|||||||||4
1760982740000|2025-10-20 17:52:20|||||||||4
1760982750000|2025-10-20 17:52:30|||||||||3
1760982760000|2025-10-20 17:52:40|||||||||4
1760982770000|2025-10-20 17:52:50|||||||||40
1760982780000|2025-10-20 17:53:00|||||||||28
1760982790000|2025-10-20 17:53:10|||||||||6
1760982800000|2025-10-20 17:53:20|||||||||3
1760982810000|2025-10-20 17:53:30|||||||||4
1760982820000|2025-10-20 17:53:40|||||||||5
1760982830000|2025-10-20 17:53:50|||||||||33
1760982840000|2025-10-20 17:54:00|||||||||5
1760982850000|2025-10-20 17:54:10|||||||||3
1760982860000|2025-10-20 17:54:20|||||||||5
1760982870000|2025-10-20 17:54:30|||||||||11
1760982880000|2025-10-20 17:54:40|||||||||4
1760982890000|2025-10-20 17:54:50|||||||||3
1760982900000|2025-10-20 17:55:00|||||||||5
1760982910000|2025-10-20 17:55:10|||||||||7
1760982920000|2025-10-20 17:55:20|||||||||5
1760982930000|2025-10-20 17:55:30|||||||||3
1760982940000|2025-10-20 17:55:40|||||||||5
1760982950000|2025-10-20 17:55:50|||||||||19
1760982960000|2025-10-20 17:56:00|||||||||2
1760982970000|2025-10-20 17:56:10|||||||||7
1760982980000|2025-10-20 17:56:20|||||||||31
1760982990000|2025-10-20 17:56:30|||||||||2
1760983000000|2025-10-20 17:56:40|||||||||11
1760983010000|2025-10-20 17:56:50|||||||||9
1760983020000|2025-10-20 17:57:00|||||||||2
1760983030000|2025-10-20 17:57:10|||||||||4
1760983040000|2025-10-20 17:57:20|||||||||10
1760983050000|2025-10-20 17:57:30|||||||||7
1760983060000|2025-10-20 17:57:40|||||||||4
1760983070000|2025-10-20 17:57:50|||||||||13
1760983080000|2025-10-20 17:58:00|||||||||1
1760983090000|2025-10-20 17:58:10|||||||||5
1760983100000|2025-10-20 17:58:20|||||||||3
1760983110000|2025-10-20 17:58:30|||||||||6
1760983120000|2025-10-20 17:58:40|||||||||2
1760983130000|2025-10-20 17:58:50|||||||||7
1760983140000|2025-10-20 17:59:00|||||||||12
1760983150000|2025-10-20 17:59:10|||||||||12
1760983160000|2025-10-20 17:59:20|||||||||29
1760983170000|2025-10-20 17:59:30|||||||||6
1760983180000|2025-10-20 17:59:40|||||||||11
1760983190000|2025-10-20 17:59:50|||||||||13
1760983200000|2025-10-20 18:00:00|||||||||9
1760983210000|2025-10-20 18:00:10|||||||||17
1760983220000|2025-10-20 18:00:20|||||||||10
1760983230000|2025-10-20 18:00:30|||||||||4
1760983240000|2025-10-20 18:00:40|||||||||3
1760983250000|2025-10-20 18:00:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|27
1760983260000|2025-10-20 18:01:00|||||||||12
1760983280000|2025-10-20 18:01:20|||||||||12
1760983300000|2025-10-20 18:01:40|||||||||3
1760983310000|2025-10-20 18:01:50|||||||||5
1760983320000|2025-10-20 18:02:00|||||||||1
1760983330000|2025-10-20 18:02:10|||||||||1
1760983340000|2025-10-20 18:02:20|||||||||10
1760983350000|2025-10-20 18:02:30|||||||||1
1760983360000|2025-10-20 18:02:40|||||||||8
1760983370000|2025-10-20 18:02:50|||||||||9
1760983380000|2025-10-20 18:03:00|||||||||1
1760983390000|2025-10-20 18:03:10|||||||||29
1760983400000|2025-10-20 18:03:20|||||||||6
1760983410000|2025-10-20 18:03:30|||||||||7
1760983420000|2025-10-20 18:03:40|||||||||7
1760983430000|2025-10-20 18:03:50|||||||||7
1760983440000|2025-10-20 18:04:00|||||||||28
1760983450000|2025-10-20 18:04:10|||||||||7
1760983460000|2025-10-20 18:04:20|||||||||5
1760983470000|2025-10-20 18:04:30|||||||||9
1760983480000|2025-10-20 18:04:40|||||||||2
1760983490000|2025-10-20 18:04:50|||||||||11
1760983500000|2025-10-20 18:05:00|||||||||2
1760983510000|2025-10-20 18:05:10|||||||||7
1760983520000|2025-10-20 18:05:20|||||||||78
1760983530000|2025-10-20 18:05:30|||||||||21
1760983540000|2025-10-20 18:05:40|||||||||2
1760983550000|2025-10-20 18:05:50|||||||||2
1760983560000|2025-10-20 18:06:00|||||||||4
1760983570000|2025-10-20 18:06:10|||||||||1
1760983580000|2025-10-20 18:06:20|||||||||29
1760983590000|2025-10-20 18:06:30|||||||||2
1760983600000|2025-10-20 18:06:40|||||||||1
1760983610000|2025-10-20 18:06:50|||||||||11
1760983620000|2025-10-20 18:07:00|||||||||5
1760983630000|2025-10-20 18:07:10|||||||||1
1760983640000|2025-10-20 18:07:20|||||||||15
1760983650000|2025-10-20 18:07:30|||||||||8
1760983660000|2025-10-20 18:07:40|||||||||15
1760983670000|2025-10-20 18:07:50|||||||||6
1760983680000|2025-10-20 18:08:00|||||||||7
1760983700000|2025-10-20 18:08:20|||||||||13
1760983710000|2025-10-20 18:08:30|||||||||4
1760983720000|2025-10-20 18:08:40|||||||||8
1760983730000|2025-10-20 18:08:50|||||||||14
1760983740000|2025-10-20 18:09:00|||||||||4
1760983760000|2025-10-20 18:09:20|||||||||4
1760983770000|2025-10-20 18:09:30|||||||||2
1760983780000|2025-10-20 18:09:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1760983790000|2025-10-20 18:09:50|||||||||12
1760983800000|2025-10-20 18:10:00|||||||||7
1760983810000|2025-10-20 18:10:10|||||||||8
1760983820000|2025-10-20 18:10:20|||||||||2
1760983830000|2025-10-20 18:10:30|||||||||3
1760983840000|2025-10-20 18:10:40|||||||||6
1760983850000|2025-10-20 18:10:50|||||||||4
1760983860000|2025-10-20 18:11:00|||||||||3
1760983870000|2025-10-20 18:11:10|||||||||8
1760983880000|2025-10-20 18:11:20|||||||||9
1760983900000|2025-10-20 18:11:40|||||||||1
1760983910000|2025-10-20 18:11:50|||||||||3
1760983920000|2025-10-20 18:12:00|||||||||1
1760983930000|2025-10-20 18:12:10|||||||||5
1760983940000|2025-10-20 18:12:20|||||||||3
1760983950000|2025-10-20 18:12:30|||||||||3
1760983960000|2025-10-20 18:12:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1760983970000|2025-10-20 18:12:50|||||||||4
1760983980000|2025-10-20 18:13:00|||||||||35
1760983990000|2025-10-20 18:13:10|||||||||3
1760984000000|2025-10-20 18:13:20|||||||||9
1760984010000|2025-10-20 18:13:30|||||||||4
1760984030000|2025-10-20 18:13:50|||||||||4
1760984040000|2025-10-20 18:14:00|||||||||2
1760984050000|2025-10-20 18:14:10|||||||||3
1760984060000|2025-10-20 18:14:20|||||||||6
1760984090000|2025-10-20 18:14:50|||||||||5
1760984100000|2025-10-20 18:15:00|||||||||1
1760984110000|2025-10-20 18:15:10|||||||||3
1760984120000|2025-10-20 18:15:20|||||||||18
1760984130000|2025-10-20 18:15:30|||||||||21
1760984140000|2025-10-20 18:15:40|||||||||55
1760984150000|2025-10-20 18:15:50|||||||||10
1760984160000|2025-10-20 18:16:00|||||||||66
1760984170000|2025-10-20 18:16:10|||||||||5
1760984180000|2025-10-20 18:16:20|||||||||3
1760984190000|2025-10-20 18:16:30|||||||||10
1760984200000|2025-10-20 18:16:40|||||||||3
1760984210000|2025-10-20 18:16:50|||||||||7
1760984220000|2025-10-20 18:17:00|||||||||4
1760984230000|2025-10-20 18:17:10|||||||||56
1760984240000|2025-10-20 18:17:20|||||||||6
1760984250000|2025-10-20 18:17:30|||||||||2
1760984260000|2025-10-20 18:17:40|||||||||2
1760984270000|2025-10-20 18:17:50|||||||||13
1760984280000|2025-10-20 18:18:00|||||||||32
1760984290000|2025-10-20 18:18:10|||||||||2
1760984300000|2025-10-20 18:18:20|||||||||11
1760984310000|2025-10-20 18:18:30|||||||||8
1760984320000|2025-10-20 18:18:40|||||||||8
1760984330000|2025-10-20 18:18:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|16
1760984340000|2025-10-20 18:19:00|||||||||6
1760984350000|2025-10-20 18:19:10|||||||||2
1760984360000|2025-10-20 18:19:20|||||||||4
1760984370000|2025-10-20 18:19:30|||||||||2
1760984380000|2025-10-20 18:19:40|||||||||4
1760984390000|2025-10-20 18:19:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|255
1760984400000|2025-10-20 18:20:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|31
1760984410000|2025-10-20 18:20:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1760984420000|2025-10-20 18:20:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|68
1760984430000|2025-10-20 18:20:30|||||||||1
1760984440000|2025-10-20 18:20:40|||||||||1
1760984450000|2025-10-20 18:20:50|||||||||5
1760984470000|2025-10-20 18:21:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|165
1760984480000|2025-10-20 18:21:20|||||||||24
1760984490000|2025-10-20 18:21:30|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|21
1760984500000|2025-10-20 18:21:40|||||||||5
1760984510000|2025-10-20 18:21:50|||||||||4
1760984520000|2025-10-20 18:22:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|35
1760984530000|2025-10-20 18:22:10|||||||||7
1760984540000|2025-10-20 18:22:20|||||||||2
1760984550000|2025-10-20 18:22:30|||||||||2
1760984560000|2025-10-20 18:22:40|||||||||14
1760984570000|2025-10-20 18:22:50|||||||||5
1760984580000|2025-10-20 18:23:00|||||||||5
1760984590000|2025-10-20 18:23:10|||||||||4
1760984600000|2025-10-20 18:23:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|106
1760984610000|2025-10-20 18:23:30|||||||||5
1760984620000|2025-10-20 18:23:40|||||||||1
1760984630000|2025-10-20 18:23:50|||||||||1
1760984640000|2025-10-20 18:24:00|||||||||6
1760984650000|2025-10-20 18:24:10|||||||||8
1760984660000|2025-10-20 18:24:20|||||||||3
1760984670000|2025-10-20 18:24:30|||||||||11
1760984680000|2025-10-20 18:24:40|||||||||1
1760984690000|2025-10-20 18:24:50|||||||||1
1760984700000|2025-10-20 18:25:00|||||||||10
1760984710000|2025-10-20 18:25:10|||||||||8
1760984720000|2025-10-20 18:25:20|||||||||2
1760984730000|2025-10-20 18:25:30|||||||||4
1760984740000|2025-10-20 18:25:40|||||||||3
1760984750000|2025-10-20 18:25:50|||||||||3
1760984760000|2025-10-20 18:26:00|||||||||6
1760984770000|2025-10-20 18:26:10|||||||||12
1760984780000|2025-10-20 18:26:20|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|53
1760984790000|2025-10-20 18:26:30|||||||||5
1760984800000|2025-10-20 18:26:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1760984810000|2025-10-20 18:26:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|35
1760984820000|2025-10-20 18:27:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|6
1760984830000|2025-10-20 18:27:10|||||||||12
1760984840000|2025-10-20 18:27:20|||||||||17
1760984850000|2025-10-20 18:27:30|||||||||6
1760984870000|2025-10-20 18:27:50|||||||||2
1760984880000|2025-10-20 18:28:00|||||||||10
1760984890000|2025-10-20 18:28:10|||||||||10
1760984900000|2025-10-20 18:28:20|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|4
1760984910000|2025-10-20 18:28:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1760984920000|2025-10-20 18:28:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|2
1760984930000|2025-10-20 18:28:50|||||||||3
1760984940000|2025-10-20 18:29:00|||||||||10
1760984950000|2025-10-20 18:29:10|||||||||11
1760984960000|2025-10-20 18:29:20|||||||||1
1760984970000|2025-10-20 18:29:30|||||||||9
1760984980000|2025-10-20 18:29:40|||||||||6
1760984990000|2025-10-20 18:29:50|||||||||4
1760985000000|2025-10-20 18:30:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|18
1760985010000|2025-10-20 18:30:10|||||||||3
1760985020000|2025-10-20 18:30:20|||||||||24
1760985030000|2025-10-20 18:30:30|||||||||4
1760985040000|2025-10-20 18:30:40|||||||||3
1760985050000|2025-10-20 18:30:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|35
1760985060000|2025-10-20 18:31:00|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|70
1760985070000|2025-10-20 18:31:10|||||||||1
1760985080000|2025-10-20 18:31:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|13
1760985090000|2025-10-20 18:31:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1760985100000|2025-10-20 18:31:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1760985110000|2025-10-20 18:31:50|||||||||1
1760985120000|2025-10-20 18:32:00|||||||||4
1760985130000|2025-10-20 18:32:10|||||||||103
1760985140000|2025-10-20 18:32:20|||||||||4
1760985150000|2025-10-20 18:32:30|||||||||9
1760985160000|2025-10-20 18:32:40|||||||||149
1760985170000|2025-10-20 18:32:50|||||||||11
1760985180000|2025-10-20 18:33:00|||||||||57
1760985190000|2025-10-20 18:33:10|||||||||1
1760985200000|2025-10-20 18:33:20|||||||||1
1760985210000|2025-10-20 18:33:30|||||||||2
1760985220000|2025-10-20 18:33:40|||||||||8
1760985230000|2025-10-20 18:33:50|||||||||23
1760985240000|2025-10-20 18:34:00|||||||||6
1760985250000|2025-10-20 18:34:10|||||||||19
1760985260000|2025-10-20 18:34:20|||||||||8
1760985270000|2025-10-20 18:34:30|||||||||1
1760985280000|2025-10-20 18:34:40|||||||||9
1760985290000|2025-10-20 18:34:50|||||||||2
1760985300000|2025-10-20 18:35:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|25
1760985310000|2025-10-20 18:35:10|||||||||9
1760985320000|2025-10-20 18:35:20|||||||||10
1760985330000|2025-10-20 18:35:30|||||||||5
1760985340000|2025-10-20 18:35:40|||||||||4
1760985350000|2025-10-20 18:35:50|||||||||9
1760985360000|2025-10-20 18:36:00|||||||||4
1760985370000|2025-10-20 18:36:10|||||||||15
1760985380000|2025-10-20 18:36:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|139
1760985390000|2025-10-20 18:36:30|||||||||4
1760985400000|2025-10-20 18:36:40|||||||||8
1760985410000|2025-10-20 18:36:50|||||||||31
1760985420000|2025-10-20 18:37:00|||||||||8
1760985430000|2025-10-20 18:37:10|||||||||3
1760985440000|2025-10-20 18:37:20|||||||||8
1760985450000|2025-10-20 18:37:30|||||||||7
1760985460000|2025-10-20 18:37:40|||||||||5
1760985470000|2025-10-20 18:37:50|||||||||7
1760985480000|2025-10-20 18:38:00|||||||||4
1760985490000|2025-10-20 18:38:10|||||||||15
1760985500000|2025-10-20 18:38:20|||||||||90
1760985510000|2025-10-20 18:38:30|||||||||3
1760985520000|2025-10-20 18:38:40|||||||||7
1760985530000|2025-10-20 18:38:50|||||||||7
1760985540000|2025-10-20 18:39:00|||||||||13
1760985550000|2025-10-20 18:39:10|||||||||7
1760985560000|2025-10-20 18:39:20|||||||||4
1760985570000|2025-10-20 18:39:30|||||||||10
1760985580000|2025-10-20 18:39:40|||||||||5
1760985590000|2025-10-20 18:39:50|||||||||6
1760985600000|2025-10-20 18:40:00|||||||||18
1760985610000|2025-10-20 18:40:10|||||||||6
1760985620000|2025-10-20 18:40:20|||||||||8
1760985630000|2025-10-20 18:40:30|||||||||4
1760985640000|2025-10-20 18:40:40|||||||||22
1760985650000|2025-10-20 18:40:50|||||||||16
1760985660000|2025-10-20 18:41:00|||||||||6
1760985670000|2025-10-20 18:41:10|||||||||5
1760985680000|2025-10-20 18:41:20|||||||||4
1760985690000|2025-10-20 18:41:30|||||||||9
1760985700000|2025-10-20 18:41:40|||||||||4
1760985710000|2025-10-20 18:41:50|||||||||5
1760985720000|2025-10-20 18:42:00|||||||||4
1760985730000|2025-10-20 18:42:10|||||||||6
1760985740000|2025-10-20 18:42:20|||||||||114
1760985750000|2025-10-20 18:42:30|||||||||4
1760985760000|2025-10-20 18:42:40|||||||||3
1760985770000|2025-10-20 18:42:50|||||||||5
1760985780000|2025-10-20 18:43:00|||||||||14
1760985790000|2025-10-20 18:43:10|||||||||5
1760985800000|2025-10-20 18:43:20|||||||||5
1760985810000|2025-10-20 18:43:30|||||||||10
1760985820000|2025-10-20 18:43:40|||||||||4
1760985830000|2025-10-20 18:43:50|||||||||6
1760985840000|2025-10-20 18:44:00|||||||||4
1760985850000|2025-10-20 18:44:10|||||||||4
1760985860000|2025-10-20 18:44:20|||||||||7
1760985870000|2025-10-20 18:44:30|||||||||7
1760985880000|2025-10-20 18:44:40|||||||||5
1760985890000|2025-10-20 18:44:50|||||||||5
1760985900000|2025-10-20 18:45:00|||||||||16
1760985910000|2025-10-20 18:45:10|||||||||11
1760985920000|2025-10-20 18:45:20|||||||||12
1760985930000|2025-10-20 18:45:30|||||||||14
1760985940000|2025-10-20 18:45:40|||||||||31
1760985950000|2025-10-20 18:45:50|||||||||15
1760985960000|2025-10-20 18:46:00|||||||||11
1760985970000|2025-10-20 18:46:10|||||||||8
1760985980000|2025-10-20 18:46:20|||||||||12
1760985990000|2025-10-20 18:46:30|||||||||23
1760986000000|2025-10-20 18:46:40|||||||||11
1760986010000|2025-10-20 18:46:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|62
1760986020000|2025-10-20 18:47:00|||||||||56
1760986030000|2025-10-20 18:47:10|||||||||4
1760986040000|2025-10-20 18:47:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1760986050000|2025-10-20 18:47:30|||||||||64
1760986060000|2025-10-20 18:47:40|||||||||18
1760986070000|2025-10-20 18:47:50|||||||||4
1760986080000|2025-10-20 18:48:00|||||||||34
1760986090000|2025-10-20 18:48:10|||||||||6
1760986100000|2025-10-20 18:48:20|||||||||4
1760986110000|2025-10-20 18:48:30|||||||||12
1760986120000|2025-10-20 18:48:40|||||||||5
1760986130000|2025-10-20 18:48:50|||||||||4
1760986140000|2025-10-20 18:49:00|||||||||5
1760986150000|2025-10-20 18:49:10|||||||||13
1760986160000|2025-10-20 18:49:20|||||||||7
1760986170000|2025-10-20 18:49:30|||||||||5
1760986180000|2025-10-20 18:49:40|||||||||6
1760986190000|2025-10-20 18:49:50|||||||||7
1760986200000|2025-10-20 18:50:00|||||||||19
1760986210000|2025-10-20 18:50:10|||||||||1
1760986220000|2025-10-20 18:50:20|||||||||7
1760986230000|2025-10-20 18:50:30|||||||||5
1760986240000|2025-10-20 18:50:40|||||||||2
1760986250000|2025-10-20 18:50:50|||||||||1
1760986260000|2025-10-20 18:51:00|||||||||1
1760986270000|2025-10-20 18:51:10|||||||||2
1760986280000|2025-10-20 18:51:20|||||||||16
1760986290000|2025-10-20 18:51:30|||||||||3
1760986300000|2025-10-20 18:51:40|||||||||1
1760986310000|2025-10-20 18:51:50|||||||||2
1760986320000|2025-10-20 18:52:00|||||||||3
1760986330000|2025-10-20 18:52:10|||||||||3
1760986340000|2025-10-20 18:52:20|||||||||36
1760986360000|2025-10-20 18:52:40|||||||||2
1760986370000|2025-10-20 18:52:50|||||||||3
1760986390000|2025-10-20 18:53:10|||||||||3
1760986400000|2025-10-20 18:53:20|||||||||1
1760986410000|2025-10-20 18:53:30|||||||||1
1760986420000|2025-10-20 18:53:40|||||||||3
1760986430000|2025-10-20 18:53:50|||||||||1
1760986440000|2025-10-20 18:54:00|||||||||1
1760986450000|2025-10-20 18:54:10|||||||||7
1760986460000|2025-10-20 18:54:20|||||||||2
1760986480000|2025-10-20 18:54:40|||||||||14
1760986490000|2025-10-20 18:54:50|||||||||1
1760986500000|2025-10-20 18:55:00|||||||||1
1760986510000|2025-10-20 18:55:10|||||||||2
1760986530000|2025-10-20 18:55:30|||||||||2
1760986540000|2025-10-20 18:55:40|||||||||2
1760986550000|2025-10-20 18:55:50|||||||||2
1760986560000|2025-10-20 18:56:00|||||||||2
1760986570000|2025-10-20 18:56:10|||||||||4
1760986580000|2025-10-20 18:56:20|||||||||5
1760986590000|2025-10-20 18:56:30|||||||||4
1760986600000|2025-10-20 18:56:40|||||||||3
1760986610000|2025-10-20 18:56:50|||||||||1
1760986620000|2025-10-20 18:57:00|||||||||3
1760986630000|2025-10-20 18:57:10|||||||||8
1760986640000|2025-10-20 18:57:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|33
1760986650000|2025-10-20 18:57:30|||||||||20
1760986660000|2025-10-20 18:57:40|||||||||7
1760986670000|2025-10-20 18:57:50|||||||||2
1760986680000|2025-10-20 18:58:00|||||||||17
1760986690000|2025-10-20 18:58:10|||||||||6
1760986700000|2025-10-20 18:58:20|||||||||2
1760986710000|2025-10-20 18:58:30|||||||||22
1760986720000|2025-10-20 18:58:40|||||||||64
1760986730000|2025-10-20 18:58:50|||||||||5
1760986740000|2025-10-20 18:59:00|||||||||18
1760986750000|2025-10-20 18:59:10|||||||||18
1760986760000|2025-10-20 18:59:20|||||||||3
1760986770000|2025-10-20 18:59:30|||||||||12
1760986780000|2025-10-20 18:59:40|||||||||33
1760986790000|2025-10-20 18:59:50|||||||||5
1760986800000|2025-10-20 19:00:00|||||||||29
1760986810000|2025-10-20 19:00:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|180
1760986820000|2025-10-20 19:00:20|||||||||3
1760986830000|2025-10-20 19:00:30|||||||||9
1760986840000|2025-10-20 19:00:40|||||||||5
1760986850000|2025-10-20 19:00:50|||||||||2
1760986860000|2025-10-20 19:01:00|||||||||1
1760986870000|2025-10-20 19:01:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1760986880000|2025-10-20 19:01:20|||||||||22
1760986890000|2025-10-20 19:01:30|||||||||1
1760986900000|2025-10-20 19:01:40|||||||||103
1760986910000|2025-10-20 19:01:50|||||||||18
1760986920000|2025-10-20 19:02:00|||||||||5
1760986930000|2025-10-20 19:02:10|||||||||2
1760986940000|2025-10-20 19:02:20|||||||||2
1760986960000|2025-10-20 19:02:40|||||||||9
1760986970000|2025-10-20 19:02:50|||||||||5
1760986980000|2025-10-20 19:03:00|||||||||4
1760986990000|2025-10-20 19:03:10|||||||||20
1760987000000|2025-10-20 19:03:20|||||||||77
1760987010000|2025-10-20 19:03:30|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|78
1760987020000|2025-10-20 19:03:40|||||||||3
1760987030000|2025-10-20 19:03:50|||||||||14
1760987040000|2025-10-20 19:04:00|||||||||1
1760987050000|2025-10-20 19:04:10|||||||||29
1760987060000|2025-10-20 19:04:20|||||||||43
1760987070000|2025-10-20 19:04:30|||||||||3
1760987080000|2025-10-20 19:04:40|||||||||3
1760987090000|2025-10-20 19:04:50|||||||||2
1760987100000|2025-10-20 19:05:00|||||||||7
1760987110000|2025-10-20 19:05:10|||||||||9
1760987120000|2025-10-20 19:05:20|||||||||14
1760987130000|2025-10-20 19:05:30|||||||||5
1760987140000|2025-10-20 19:05:40|||||||||5
1760987150000|2025-10-20 19:05:50|||||||||6
1760987160000|2025-10-20 19:06:00|||||||||6
1760987170000|2025-10-20 19:06:10|||||||||11
1760987180000|2025-10-20 19:06:20|||||||||6
1760987190000|2025-10-20 19:06:30|||||||||6
1760987200000|2025-10-20 19:06:40|||||||||13
1760987210000|2025-10-20 19:06:50|||||||||4
1760987220000|2025-10-20 19:07:00|||||||||5
1760987230000|2025-10-20 19:07:10|||||||||3
1760987240000|2025-10-20 19:07:20|||||||||9
1760987250000|2025-10-20 19:07:30|||||||||8
1760987260000|2025-10-20 19:07:40|||||||||10
1760987270000|2025-10-20 19:07:50|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|13
1760987280000|2025-10-20 19:08:00|||||||||24
1760987290000|2025-10-20 19:08:10|||||||||8
1760987300000|2025-10-20 19:08:20|||||||||9
1760987310000|2025-10-20 19:08:30|||||||||6
1760987320000|2025-10-20 19:08:40|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|30
1760987330000|2025-10-20 19:08:50|||||||||5
1760987340000|2025-10-20 19:09:00|||||||||6
1760987350000|2025-10-20 19:09:10|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|19
1760987360000|2025-10-20 19:09:20|||||||||7
1760987370000|2025-10-20 19:09:30|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|11
1760987380000|2025-10-20 19:09:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|8
1760987390000|2025-10-20 19:09:50|||||||||10
1760987400000|2025-10-20 19:10:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|97
1760987410000|2025-10-20 19:10:10|||||||||7
1760987420000|2025-10-20 19:10:20|||||||||19
1760987430000|2025-10-20 19:10:30|||||||||5
1760987440000|2025-10-20 19:10:40|||||||||11
1760987450000|2025-10-20 19:10:50|||||||||6
1760987460000|2025-10-20 19:11:00|||||||||12
1760987470000|2025-10-20 19:11:10|||||||||6
1760987480000|2025-10-20 19:11:20|||||||||17
1760987490000|2025-10-20 19:11:30|||||||||4
1760987500000|2025-10-20 19:11:40|||||||||12
1760987510000|2025-10-20 19:11:50|||||||||26
1760987520000|2025-10-20 19:12:00|||||||||11
1760987530000|2025-10-20 19:12:10|||||||||43
1760987540000|2025-10-20 19:12:20|||||||||59
1760987550000|2025-10-20 19:12:30|||||||||8
1760987560000|2025-10-20 19:12:40|||||||||15
1760987570000|2025-10-20 19:12:50|||||||||16
1760987580000|2025-10-20 19:13:00|||||||||10
1760987590000|2025-10-20 19:13:10|||||||||9
1760987600000|2025-10-20 19:13:20|||||||||38
1760987610000|2025-10-20 19:13:30|||||||||6
1760987620000|2025-10-20 19:13:40|||||||||33
1760987630000|2025-10-20 19:13:50|||||||||9
1760987640000|2025-10-20 19:14:00|||||||||13
1760987650000|2025-10-20 19:14:10|||||||||5
1760987660000|2025-10-20 19:14:20|||||||||5
1760987670000|2025-10-20 19:14:30|||||||||18
1760987680000|2025-10-20 19:14:40|||||||||3
1760987690000|2025-10-20 19:14:50|||||||||18
1760987700000|2025-10-20 19:15:00|||||||||39
1760987710000|2025-10-20 19:15:10|||||||||3
1760987720000|2025-10-20 19:15:20|||||||||12
1760987730000|2025-10-20 19:15:30|||||||||29
1760987740000|2025-10-20 19:15:40|||||||||94
1760987750000|2025-10-20 19:15:50|||||||||4
1760987760000|2025-10-20 19:16:00|||||||||16
1760987770000|2025-10-20 19:16:10|||||||||58
1760987780000|2025-10-20 19:16:20|||||||||16
1760987790000|2025-10-20 19:16:30|||||||||4
1760987800000|2025-10-20 19:16:40|||||||||24
1760987810000|2025-10-20 19:16:50|||||||||19
1760987820000|2025-10-20 19:17:00|||||||||5
1760987830000|2025-10-20 19:17:10|||||||||3
1760987840000|2025-10-20 19:17:20|||||||||6
1760987850000|2025-10-20 19:17:30|||||||||4
1760987860000|2025-10-20 19:17:40|||||||||4
1760987870000|2025-10-20 19:17:50|||||||||5
1760987880000|2025-10-20 19:18:00|||||||||5
1760987890000|2025-10-20 19:18:10|||||||||6
1760987900000|2025-10-20 19:18:20|||||||||10
1760987910000|2025-10-20 19:18:30|||||||||7
1760987920000|2025-10-20 19:18:40|||||||||6
1760987930000|2025-10-20 19:18:50|||||||||6
1760987940000|2025-10-20 19:19:00|||||||||6
1760987950000|2025-10-20 19:19:10|||||||||4
1760987960000|2025-10-20 19:19:20|||||||||5
1760987970000|2025-10-20 19:19:30|||||||||8
1760987980000|2025-10-20 19:19:40|||||||||6
1760987990000|2025-10-20 19:19:50|||||||||8
1760988000000|2025-10-20 19:20:00|||||||||4
1760988010000|2025-10-20 19:20:10|||||||||1
1760988030000|2025-10-20 19:20:30|||||||||1
1760988040000|2025-10-20 19:20:40|||||||||1
1760988050000|2025-10-20 19:20:50|||||||||2
1760988060000|2025-10-20 19:21:00|||||||||5
1760988070000|2025-10-20 19:21:10|||||||||12
1760988080000|2025-10-20 19:21:20|||||||||12
1760988090000|2025-10-20 19:21:30|||||||||45
1760988100000|2025-10-20 19:21:40|||||||||3
1760988110000|2025-10-20 19:21:50|||||||||1
1760988120000|2025-10-20 19:22:00|||||||||3
1760988130000|2025-10-20 19:22:10|||||||||9
1760988140000|2025-10-20 19:22:20|||||||||1
1760988150000|2025-10-20 19:22:30|||||||||1
1760988170000|2025-10-20 19:22:50|||||||||1
1760988180000|2025-10-20 19:23:00|||||||||1
1760988200000|2025-10-20 19:23:20|||||||||2
1760988210000|2025-10-20 19:23:30|||||||||4
1760988220000|2025-10-20 19:23:40|||||||||3
1760988230000|2025-10-20 19:23:50|||||||||6
1760988240000|2025-10-20 19:24:00|||||||||1
1760988250000|2025-10-20 19:24:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|141
1760988260000|2025-10-20 19:24:20|||||||||4
1760988280000|2025-10-20 19:24:40|||||||||6
1760988290000|2025-10-20 19:24:50|||||||||2
1760988300000|2025-10-20 19:25:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1760988310000|2025-10-20 19:25:10|||||||||6
1760988320000|2025-10-20 19:25:20|||||||||3
1760988330000|2025-10-20 19:25:30|||||||||1
1760988340000|2025-10-20 19:25:40|||||||||1
1760988350000|2025-10-20 19:25:50|||||||||2
1760988360000|2025-10-20 19:26:00|||||||||1
1760988370000|2025-10-20 19:26:10|||||||||17
1760988380000|2025-10-20 19:26:20|||||||||2
1760988390000|2025-10-20 19:26:30|||||||||1
1760988400000|2025-10-20 19:26:40|||||||||7
1760988410000|2025-10-20 19:26:50|||||||||145
1760988420000|2025-10-20 19:27:00|||||||||107
1760988430000|2025-10-20 19:27:10|||||||||11
1760988440000|2025-10-20 19:27:20|||||||||6
1760988450000|2025-10-20 19:27:30|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|70
1760988460000|2025-10-20 19:27:40|||||||||62
1760988470000|2025-10-20 19:27:50|||||||||4
1760988480000|2025-10-20 19:28:00|||||||||7
1760988490000|2025-10-20 19:28:10|||||||||11
1760988510000|2025-10-20 19:28:30|||||||||2
1760988520000|2025-10-20 19:28:40|||||||||2
1760988530000|2025-10-20 19:28:50|||||||||6
1760988540000|2025-10-20 19:29:00|||||||||3
1760988550000|2025-10-20 19:29:10|||||||||5
1760988560000|2025-10-20 19:29:20|||||||||1
1760988570000|2025-10-20 19:29:30|||||||||3
1760988580000|2025-10-20 19:29:40|||||||||3
1760988590000|2025-10-20 19:29:50|||||||||24
1760988600000|2025-10-20 19:30:00|||||||||15
1760988610000|2025-10-20 19:30:10|||||||||8
1760988620000|2025-10-20 19:30:20|||||||||2
1760988630000|2025-10-20 19:30:30|||||||||16
1760988640000|2025-10-20 19:30:40|||||||||1
1760988650000|2025-10-20 19:30:50|||||||||67
1760988660000|2025-10-20 19:31:00|||||||||16
1760988670000|2025-10-20 19:31:10|||||||||15
1760988680000|2025-10-20 19:31:20|||||||||3
1760988690000|2025-10-20 19:31:30|||||||||11
1760988700000|2025-10-20 19:31:40|||||||||38
1760988710000|2025-10-20 19:31:50|||||||||11
1760988720000|2025-10-20 19:32:00|||||||||4
1760988730000|2025-10-20 19:32:10|||||||||5
1760988740000|2025-10-20 19:32:20|||||||||27
1760988750000|2025-10-20 19:32:30|||||||||27
1760988760000|2025-10-20 19:32:40|||||||||3
1760988770000|2025-10-20 19:32:50|||||||||18
1760988780000|2025-10-20 19:33:00|||||||||28
1760988790000|2025-10-20 19:33:10|||||||||4
1760988800000|2025-10-20 19:33:20|||||||||32
1760988810000|2025-10-20 19:33:30|||||||||24
1760988820000|2025-10-20 19:33:40|||||||||13
1760988830000|2025-10-20 19:33:50|||||||||15
1760988840000|2025-10-20 19:34:00|||||||||53
1760988850000|2025-10-20 19:34:10|||||||||3
1760988860000|2025-10-20 19:34:20|||||||||42
1760988870000|2025-10-20 19:34:30|||||||||2
1760988880000|2025-10-20 19:34:40|||||||||23
1760988890000|2025-10-20 19:34:50|||||||||20
1760988900000|2025-10-20 19:35:00|||||||||164
1760988910000|2025-10-20 19:35:10|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|31
1760988920000|2025-10-20 19:35:20|||||||||4
1760988930000|2025-10-20 19:35:30|||||||||3
1760988940000|2025-10-20 19:35:40|||||||||9
1760988950000|2025-10-20 19:35:50|||||||||8
1760988960000|2025-10-20 19:36:00|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|15
1760988970000|2025-10-20 19:36:10|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|6
1760988990000|2025-10-20 19:36:30|||||||||2
1760989000000|2025-10-20 19:36:40|||||||||5
1760989010000|2025-10-20 19:36:50|||||||||7
1760989020000|2025-10-20 19:37:00|||||||||11
1760989030000|2025-10-20 19:37:10|||||||||9
1760989040000|2025-10-20 19:37:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|93
1760989050000|2025-10-20 19:37:30|||||||||5
1760989060000|2025-10-20 19:37:40|||||||||2
1760989070000|2025-10-20 19:37:50|||||||||1
1760989080000|2025-10-20 19:38:00|||||||||4
1760989090000|2025-10-20 19:38:10|||||||||7
1760989100000|2025-10-20 19:38:20|||||||||4
1760989110000|2025-10-20 19:38:30|||||||||5
1760989120000|2025-10-20 19:38:40|||||||||17
1760989130000|2025-10-20 19:38:50|||||||||12
1760989140000|2025-10-20 19:39:00|||||||||6
1760989150000|2025-10-20 19:39:10|||||||||10
1760989160000|2025-10-20 19:39:20|||||||||14
1760989170000|2025-10-20 19:39:30|||||||||1
1760989180000|2025-10-20 19:39:40|||||||||39
1760989190000|2025-10-20 19:39:50|||||||||7
1760989200000|2025-10-20 19:40:00|||||||||12
1760989210000|2025-10-20 19:40:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|41
1760989220000|2025-10-20 19:40:20|||||||||11
1760989230000|2025-10-20 19:40:30|||||||||7
1760989240000|2025-10-20 19:40:40|||||||||5
1760989250000|2025-10-20 19:40:50|||||||||12
1760989260000|2025-10-20 19:41:00|||||||||16
1760989270000|2025-10-20 19:41:10|||||||||16
1760989280000|2025-10-20 19:41:20|||||||||1
1760989300000|2025-10-20 19:41:40|||||||||12
1760989310000|2025-10-20 19:41:50|||||||||31
1760989320000|2025-10-20 19:42:00|||||||||3
1760989330000|2025-10-20 19:42:10|||||||||2
1760989340000|2025-10-20 19:42:20|||||||||24
1760989350000|2025-10-20 19:42:30|||||||||2
1760989360000|2025-10-20 19:42:40|||||||||107
1760989370000|2025-10-20 19:42:50|||||||||25
1760989380000|2025-10-20 19:43:00|||||||||10
1760989390000|2025-10-20 19:43:10|||||||||3
1760989400000|2025-10-20 19:43:20|||||||||9
1760989410000|2025-10-20 19:43:30|||||||||13
1760989420000|2025-10-20 19:43:40|||||||||3
1760989430000|2025-10-20 19:43:50|||||||||4
1760989440000|2025-10-20 19:44:00|||||||||9
1760989450000|2025-10-20 19:44:10|||||||||48
1760989460000|2025-10-20 19:44:20|||||||||28
1760989470000|2025-10-20 19:44:30|||||||||21
1760989480000|2025-10-20 19:44:40|||||||||2
1760989490000|2025-10-20 19:44:50|||||||||6
1760989500000|2025-10-20 19:45:00|||||||||4
1760989510000|2025-10-20 19:45:10|||||||||13
1760989520000|2025-10-20 19:45:20|||||||||51
1760989530000|2025-10-20 19:45:30|||||||||24
1760989540000|2025-10-20 19:45:40|||||||||76
1760989550000|2025-10-20 19:45:50|||||||||72
1760989560000|2025-10-20 19:46:00|||||||||57
1760989570000|2025-10-20 19:46:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|14
1760989580000|2025-10-20 19:46:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|145
1760989590000|2025-10-20 19:46:30|||||||||18
1760989600000|2025-10-20 19:46:40|||||||||3
1760989610000|2025-10-20 19:46:50|||||||||12
1760989620000|2025-10-20 19:47:00|||||||||3
1760989630000|2025-10-20 19:47:10|||||||||12
1760989640000|2025-10-20 19:47:20|||||||||29
1760989650000|2025-10-20 19:47:30|||||||||42
1760989660000|2025-10-20 19:47:40|||||||||34
1760989670000|2025-10-20 19:47:50|||||||||19
1760989680000|2025-10-20 19:48:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|45
1760989700000|2025-10-20 19:48:20|||||||||4
1760989710000|2025-10-20 19:48:30|||||||||19
1760989720000|2025-10-20 19:48:40|||||||||1
1760989730000|2025-10-20 19:48:50|||||||||7
1760989740000|2025-10-20 19:49:00|||||||||20
1760989750000|2025-10-20 19:49:10|||||||||15
1760989760000|2025-10-20 19:49:20|||||||||13
1760989770000|2025-10-20 19:49:30|||||||||26
1760989780000|2025-10-20 19:49:40|||||||||13
1760989790000|2025-10-20 19:49:50|||||||||32
1760989800000|2025-10-20 19:50:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|25
1760989810000|2025-10-20 19:50:10|||||||||17
1760989820000|2025-10-20 19:50:20|||||||||133
1760989830000|2025-10-20 19:50:30|||||||||22
1760989840000|2025-10-20 19:50:40|||||||||21
1760989850000|2025-10-20 19:50:50|||||||||22
1760989860000|2025-10-20 19:51:00|||||||||48
1760989870000|2025-10-20 19:51:10|||||||||66
1760989880000|2025-10-20 19:51:20|||||||||43
1760989890000|2025-10-20 19:51:30|||||||||47
1760989900000|2025-10-20 19:51:40|||||||||18
1760989910000|2025-10-20 19:51:50|||||||||16
1760989920000|2025-10-20 19:52:00|||||||||47
1760989930000|2025-10-20 19:52:10|||||||||27
1760989940000|2025-10-20 19:52:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|54
1760989950000|2025-10-20 19:52:30|||||||||8
1760989960000|2025-10-20 19:52:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|191
1760989970000|2025-10-20 19:52:50|19.25|19.09|19.25|19.09|19.3|19.14|19.25|19.09|107
1760989980000|2025-10-20 19:53:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1760989990000|2025-10-20 19:53:10|||||||||30
1760990000000|2025-10-20 19:53:20|||||||||32
1760990010000|2025-10-20 19:53:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|42
1760990020000|2025-10-20 19:53:40|||||||||41
1760990030000|2025-10-20 19:53:50|||||||||195
1760990040000|2025-10-20 19:54:00|||||||||83
1760990050000|2025-10-20 19:54:10|||||||||28
1760990060000|2025-10-20 19:54:20|||||||||103
1760990070000|2025-10-20 19:54:30|||||||||50
1760990080000|2025-10-20 19:54:40|||||||||48
1760990090000|2025-10-20 19:54:50|||||||||28
1760990100000|2025-10-20 19:55:00|||||||||84
1760990110000|2025-10-20 19:55:10|||||||||36
1760990120000|2025-10-20 19:55:20|||||||||24
1760990130000|2025-10-20 19:55:30|||||||||51
1760990140000|2025-10-20 19:55:40|||||||||34
1760990150000|2025-10-20 19:55:50|||||||||26
1760990160000|2025-10-20 19:56:00|||||||||90
1760990170000|2025-10-20 19:56:10|||||||||31
1760990180000|2025-10-20 19:56:20|||||||||39
1760990190000|2025-10-20 19:56:30|||||||||79
1760990200000|2025-10-20 19:56:40|||||||||106
1760990210000|2025-10-20 19:56:50|||||||||30
1760990220000|2025-10-20 19:57:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|183
1760990230000|2025-10-20 19:57:10|||||||||22
1760990240000|2025-10-20 19:57:20|||||||||50
1760990250000|2025-10-20 19:57:30|||||||||29
1760990260000|2025-10-20 19:57:40|||||||||24
1760990270000|2025-10-20 19:57:50|||||||||58
1760990280000|2025-10-20 19:58:00|||||||||28
1760990290000|2025-10-20 19:58:10|||||||||64
1760990300000|2025-10-20 19:58:20|||||||||65
1760990310000|2025-10-20 19:58:30|||||||||66
1760990320000|2025-10-20 19:58:40|||||||||70
1760990330000|2025-10-20 19:58:50|||||||||108
1760990340000|2025-10-20 19:59:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|166
1760990350000|2025-10-20 19:59:10|||||||||55
1760990360000|2025-10-20 19:59:20|||||||||136
1760990370000|2025-10-20 19:59:30|||||||||13
1760990380000|2025-10-20 19:59:40|||||||||96
1760990390000|2025-10-20 19:59:50|||||||||670
1760990400000|2025-10-20 20:00:00|||||||||1189
1760990410000|2025-10-20 20:00:10|||||||||65
1760990420000|2025-10-20 20:00:20|||||||||25
1760990430000|2025-10-20 20:00:30|||||||||1
1760990440000|2025-10-20 20:00:40|||||||||33
1760990450000|2025-10-20 20:00:50|||||||||14
1760990460000|2025-10-20 20:01:00|||||||||5
1760990470000|2025-10-20 20:01:10|||||||||55
1760990480000|2025-10-20 20:01:20|||||||||39
1760990490000|2025-10-20 20:01:30|||||||||20
1760990500000|2025-10-20 20:01:40|||||||||55
1760990510000|2025-10-20 20:01:50|||||||||1
1760990520000|2025-10-20 20:02:00|||||||||9
1760990530000|2025-10-20 20:02:10|||||||||57
1760990540000|2025-10-20 20:02:20|||||||||2
1760990550000|2025-10-20 20:02:30|||||||||1
1760990560000|2025-10-20 20:02:40|||||||||16
1760990570000|2025-10-20 20:02:50|||||||||12
1760990580000|2025-10-20 20:03:00|||||||||4
1760990590000|2025-10-20 20:03:10|||||||||5
1760990600000|2025-10-20 20:03:20|||||||||3
1760990610000|2025-10-20 20:03:30|||||||||26
1760990620000|2025-10-20 20:03:40|||||||||4
1760990630000|2025-10-20 20:03:50|||||||||3
1760990640000|2025-10-20 20:04:00|||||||||1
1760990650000|2025-10-20 20:04:10|||||||||1
1760990660000|2025-10-20 20:04:20|||||||||5
1760990670000|2025-10-20 20:04:30|||||||||1
1760990690000|2025-10-20 20:04:50|||||||||1
1760990700000|2025-10-20 20:05:00|||||||||6
1760990710000|2025-10-20 20:05:10|||||||||2
1760990720000|2025-10-20 20:05:20|||||||||1
1760990730000|2025-10-20 20:05:30|||||||||1
1760990740000|2025-10-20 20:05:40|||||||||1
1760990750000|2025-10-20 20:05:50|||||||||9
1760990760000|2025-10-20 20:06:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|609
1760990780000|2025-10-20 20:06:20|||||||||7
1760990790000|2025-10-20 20:06:30|||||||||2
1760990800000|2025-10-20 20:06:40|||||||||6
1760990810000|2025-10-20 20:06:50|||||||||280
1760990820000|2025-10-20 20:07:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|85
1760990830000|2025-10-20 20:07:10|||||||||1
1760990840000|2025-10-20 20:07:20|||||||||40
1760990850000|2025-10-20 20:07:30|||||||||123
1760990870000|2025-10-20 20:07:50|||||||||12
1760990880000|2025-10-20 20:08:00|||||||||12
1760990900000|2025-10-20 20:08:20|||||||||18
1760990910000|2025-10-20 20:08:30|||||||||5
1760990920000|2025-10-20 20:08:40|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|583
1760990930000|2025-10-20 20:08:50|||||||||2
1760990940000|2025-10-20 20:09:00|||||||||2
1760990950000|2025-10-20 20:09:10|||||||||2
1760990960000|2025-10-20 20:09:20|||||||||1
1760990980000|2025-10-20 20:09:40|||||||||1
1760990990000|2025-10-20 20:09:50|||||||||18
1760991000000|2025-10-20 20:10:00|||||||||2
1760991030000|2025-10-20 20:10:30|||||||||1
1760991040000|2025-10-20 20:10:40|||||||||1
1760991060000|2025-10-20 20:11:00|||||||||9
1760991080000|2025-10-20 20:11:20|||||||||2
1760991090000|2025-10-20 20:11:30|||||||||4
1760991100000|2025-10-20 20:11:40|||||||||4
1760991110000|2025-10-20 20:11:50|||||||||14
1760991130000|2025-10-20 20:12:10|||||||||1
1760991160000|2025-10-20 20:12:40|||||||||2
1760991220000|2025-10-20 20:13:40|||||||||2
1760991230000|2025-10-20 20:13:50|||||||||51
1760991240000|2025-10-20 20:14:00|||||||||1
1760991250000|2025-10-20 20:14:10|||||||||20
1760991260000|2025-10-20 20:14:20|||||||||8
1760991280000|2025-10-20 20:14:40|||||||||30
1760991290000|2025-10-20 20:14:50|||||||||31
1760992250000|2025-10-20 20:30:50|||||||||3
1760992300000|2025-10-20 20:31:40|||||||||4
1760992310000|2025-10-20 20:31:50|||||||||25
1760992340000|2025-10-20 20:32:20|||||||||5
1760992410000|2025-10-20 20:33:30|||||||||2
1760992590000|2025-10-20 20:36:30|||||||||1
1760992610000|2025-10-20 20:36:50|||||||||1
1760992760000|2025-10-20 20:39:20|||||||||11
1760992850000|2025-10-20 20:40:50|||||||||15
1760992880000|2025-10-20 20:41:20|||||||||28
1760992910000|2025-10-20 20:41:50|||||||||2
1760992960000|2025-10-20 20:42:40|||||||||1
1760992970000|2025-10-20 20:42:50|||||||||5
1760993100000|2025-10-20 20:45:00|||||||||1
1760993150000|2025-10-20 20:45:50|||||||||1
1760993170000|2025-10-20 20:46:10|||||||||1
1760993180000|2025-10-20 20:46:20|||||||||1
1760993200000|2025-10-20 20:46:40|||||||||6
1760993220000|2025-10-20 20:47:00|||||||||2
1760993250000|2025-10-20 20:47:30|||||||||44
1760993260000|2025-10-20 20:47:40|||||||||1
1760993320000|2025-10-20 20:48:40|||||||||50
1760993360000|2025-10-20 20:49:20|||||||||4
1760993380000|2025-10-20 20:49:40|||||||||6
1760993390000|2025-10-20 20:49:50|||||||||25
1760993400000|2025-10-20 20:50:00|||||||||2
1760993420000|2025-10-20 20:50:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1760993430000|2025-10-20 20:50:30|||||||||28
1760993440000|2025-10-20 20:50:40|||||||||9
1760993500000|2025-10-20 20:51:40|||||||||1
1760993560000|2025-10-20 20:52:40|||||||||2
1760993590000|2025-10-20 20:53:10|||||||||8
1760993620000|2025-10-20 20:53:40|||||||||2
1760993690000|2025-10-20 20:54:50|||||||||1
1760993700000|2025-10-20 20:55:00|||||||||5
1760993730000|2025-10-20 20:55:30|||||||||2
1760993860000|2025-10-20 20:57:40|||||||||12
1760993880000|2025-10-20 20:58:00|||||||||1
1760993910000|2025-10-20 20:58:30|||||||||3
1760993920000|2025-10-20 20:58:40|||||||||10
1760993930000|2025-10-20 20:58:50|||||||||1
1760993950000|2025-10-20 20:59:10|||||||||9
1760993970000|2025-10-20 20:59:30|||||||||7
1760993980000|2025-10-20 20:59:40|||||||||1
1760993990000|2025-10-20 20:59:50|||||||||17
1760997600000|2025-10-20 22:00:00|||||||||3
1760997620000|2025-10-20 22:00:20|||||||||1
1760997640000|2025-10-20 22:00:40|||||||||1
1760997670000|2025-10-20 22:01:10|||||||||5
1760997680000|2025-10-20 22:01:20|||||||||1
1760997830000|2025-10-20 22:03:50|||||||||1
1760997840000|2025-10-20 22:04:00|||||||||4
1760997860000|2025-10-20 22:04:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|79
1760997870000|2025-10-20 22:04:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1760998030000|2025-10-20 22:07:10|||||||||2
1760998080000|2025-10-20 22:08:00|||||||||2
1760998300000|2025-10-20 22:11:40|||||||||2
1760998380000|2025-10-20 22:13:00|||||||||1
1760998540000|2025-10-20 22:15:40|||||||||1
1760998720000|2025-10-20 22:18:40|||||||||1
1760998880000|2025-10-20 22:21:20|||||||||1
1760998890000|2025-10-20 22:21:30|||||||||2
1760998900000|2025-10-20 22:21:40|||||||||1
1760999000000|2025-10-20 22:23:20|||||||||1
1760999190000|2025-10-20 22:26:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1760999280000|2025-10-20 22:28:00|||||||||1
1760999300000|2025-10-20 22:28:20|||||||||1
1760999350000|2025-10-20 22:29:10|||||||||1
1760999420000|2025-10-20 22:30:20|||||||||1
1760999490000|2025-10-20 22:31:30|||||||||1
1760999500000|2025-10-20 22:31:40|||||||||1
1760999550000|2025-10-20 22:32:30|||||||||1
1760999650000|2025-10-20 22:34:10|||||||||2
1760999760000|2025-10-20 22:36:00|||||||||1
1760999810000|2025-10-20 22:36:50|||||||||3
1760999860000|2025-10-20 22:37:40|||||||||1
1760999990000|2025-10-20 22:39:50|||||||||2
1761000020000|2025-10-20 22:40:20|||||||||2
1761000060000|2025-10-20 22:41:00|||||||||6
1761000070000|2025-10-20 22:41:10|||||||||1
1761000270000|2025-10-20 22:44:30|||||||||1
1761000310000|2025-10-20 22:45:10|||||||||1
1761000470000|2025-10-20 22:47:50|||||||||1
1761000480000|2025-10-20 22:48:00|||||||||1
1761000500000|2025-10-20 22:48:20|||||||||1
1761000610000|2025-10-20 22:50:10|||||||||1
1761000860000|2025-10-20 22:54:20|||||||||1
1761000880000|2025-10-20 22:54:40|||||||||1
1761000890000|2025-10-20 22:54:50|||||||||1
1761001680000|2025-10-20 23:08:00|||||||||1
1761001820000|2025-10-20 23:10:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1761001900000|2025-10-20 23:11:40|||||||||13
1761001920000|2025-10-20 23:12:00|||||||||4
1761001940000|2025-10-20 23:12:20|||||||||4
1761002060000|2025-10-20 23:14:20|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|5
1761002120000|2025-10-20 23:15:20|||||||||2
1761002230000|2025-10-20 23:17:10|||||||||2
1761002350000|2025-10-20 23:19:10|||||||||16
1761002790000|2025-10-20 23:26:30|||||||||1
1761002890000|2025-10-20 23:28:10|||||||||2
1761003000000|2025-10-20 23:30:00|||||||||5
1761003030000|2025-10-20 23:30:30|||||||||2
1761003040000|2025-10-20 23:30:40|||||||||1
1761003290000|2025-10-20 23:34:50|19.16|19|19.16|19|19.16|19|19.16|19|1
1761003420000|2025-10-20 23:37:00|||||||||2
1761003600000|2025-10-20 23:40:00|||||||||1
1761003650000|2025-10-20 23:40:50|||||||||2
1761003760000|2025-10-20 23:42:40|||||||||1
1761003830000|2025-10-20 23:43:50|||||||||2
1761003850000|2025-10-20 23:44:10|||||||||1
1761004330000|2025-10-20 23:52:10|||||||||1
1761004360000|2025-10-20 23:52:40|||||||||1
1761004550000|2025-10-20 23:55:50|||||||||2
1761004640000|2025-10-20 23:57:20|||||||||1
1761004800000|2025-10-21 00:00:00|||||||||1
1761004830000|2025-10-21 00:00:30|||||||||1
1761004860000|2025-10-21 00:01:00|||||||||1
1761005000000|2025-10-21 00:03:20|||||||||2
1761005040000|2025-10-21 00:04:00|||||||||3
1761005050000|2025-10-21 00:04:10|||||||||1
1761005090000|2025-10-21 00:04:50|||||||||1
1761005100000|2025-10-21 00:05:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1761005140000|2025-10-21 00:05:40|||||||||1
1761005170000|2025-10-21 00:06:10|||||||||1
1761005200000|2025-10-21 00:06:40|||||||||1
1761005220000|2025-10-21 00:07:00|||||||||1
1761005260000|2025-10-21 00:07:40|||||||||1
1761005290000|2025-10-21 00:08:10|||||||||6
1761005320000|2025-10-21 00:08:40|||||||||1
1761005350000|2025-10-21 00:09:10|||||||||1
1761005380000|2025-10-21 00:09:40|||||||||1
1761005400000|2025-10-21 00:10:00|||||||||1
1761005440000|2025-10-21 00:10:40|||||||||1
1761005450000|2025-10-21 00:10:50|||||||||1
1761005500000|2025-10-21 00:11:40|||||||||1
1761005550000|2025-10-21 00:12:30|||||||||1
1761005560000|2025-10-21 00:12:40|||||||||1
1761005610000|2025-10-21 00:13:30|||||||||1
1761005620000|2025-10-21 00:13:40|||||||||1
1761005640000|2025-10-21 00:14:00|||||||||1
1761005680000|2025-10-21 00:14:40|||||||||1
1761005730000|2025-10-21 00:15:30|||||||||1
1761006460000|2025-10-21 00:27:40|||||||||4
1761006470000|2025-10-21 00:27:50|||||||||1
1761006510000|2025-10-21 00:28:30|||||||||1
1761006620000|2025-10-21 00:30:20|||||||||2
1761006690000|2025-10-21 00:31:30|||||||||4
1761007000000|2025-10-21 00:36:40|||||||||1
1761007200000|2025-10-21 00:40:00|||||||||1
1761007280000|2025-10-21 00:41:20|||||||||47
1761007420000|2025-10-21 00:43:40|||||||||1
1761007500000|2025-10-21 00:45:00|||||||||2
1761007510000|2025-10-21 00:45:10|||||||||1
1761007650000|2025-10-21 00:47:30|||||||||2
1761007730000|2025-10-21 00:48:50|||||||||3
1761008190000|2025-10-21 00:56:30|||||||||2
1761008570000|2025-10-21 01:02:50|||||||||2
1761008740000|2025-10-21 01:05:40|||||||||1
1761008810000|2025-10-21 01:06:50|||||||||1
1761008830000|2025-10-21 01:07:10|||||||||1
1761008840000|2025-10-21 01:07:20|||||||||1
1761009010000|2025-10-21 01:10:10|||||||||2
1761009040000|2025-10-21 01:10:40|||||||||2
1761009060000|2025-10-21 01:11:00|||||||||3
1761009100000|2025-10-21 01:11:40|||||||||1
1761009130000|2025-10-21 01:12:10|||||||||2
1761009160000|2025-10-21 01:12:40|||||||||22
1761009210000|2025-10-21 01:13:30|||||||||1
1761009530000|2025-10-21 01:18:50|||||||||1
1761009720000|2025-10-21 01:22:00|||||||||1
1761009860000|2025-10-21 01:24:20|||||||||3
1761009870000|2025-10-21 01:24:30|||||||||2
1761009900000|2025-10-21 01:25:00|||||||||7
1761009930000|2025-10-21 01:25:30|||||||||1
1761009950000|2025-10-21 01:25:50|||||||||1
1761009970000|2025-10-21 01:26:10|||||||||2
1761009980000|2025-10-21 01:26:20|||||||||2
1761009990000|2025-10-21 01:26:30|||||||||1
1761010040000|2025-10-21 01:27:20|||||||||4
1761010060000|2025-10-21 01:27:40|||||||||4
1761010080000|2025-10-21 01:28:00|||||||||2
1761010090000|2025-10-21 01:28:10|||||||||1
1761010120000|2025-10-21 01:28:40|||||||||1
1761010130000|2025-10-21 01:28:50|||||||||3
1761010160000|2025-10-21 01:29:20|||||||||2
1761010370000|2025-10-21 01:32:50|||||||||1
1761010430000|2025-10-21 01:33:50|||||||||1
1761010450000|2025-10-21 01:34:10|||||||||2
1761010760000|2025-10-21 01:39:20|||||||||1
1761010820000|2025-10-21 01:40:20|||||||||1
1761011120000|2025-10-21 01:45:20|||||||||1
1761011130000|2025-10-21 01:45:30|||||||||1
1761011140000|2025-10-21 01:45:40|||||||||1
1761011330000|2025-10-21 01:48:50|||||||||1
1761012260000|2025-10-21 02:04:20|||||||||1
1761012400000|2025-10-21 02:06:40|||||||||1
1761012530000|2025-10-21 02:08:50|||||||||2
1761012550000|2025-10-21 02:09:10|||||||||4
1761012830000|2025-10-21 02:13:50|||||||||5
1761013470000|2025-10-21 02:24:30|||||||||4
1761013550000|2025-10-21 02:25:50|||||||||1
1761013740000|2025-10-21 02:29:00|||||||||1
1761014570000|2025-10-21 02:42:50|||||||||1
1761014810000|2025-10-21 02:46:50|||||||||33
1761014820000|2025-10-21 02:47:00|||||||||11
1761014840000|2025-10-21 02:47:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|28
1761014870000|2025-10-21 02:47:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1761014890000|2025-10-21 02:48:10|||||||||1
1761014940000|2025-10-21 02:49:00|||||||||8
1761015010000|2025-10-21 02:50:10|||||||||5
1761015140000|2025-10-21 02:52:20|||||||||1
1761015150000|2025-10-21 02:52:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1761015160000|2025-10-21 02:52:40|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1761015170000|2025-10-21 02:52:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|1
1761015250000|2025-10-21 02:54:10|||||||||3
1761015270000|2025-10-21 02:54:30|||||||||1
1761015290000|2025-10-21 02:54:50|||||||||1
1761015370000|2025-10-21 02:56:10|||||||||5
1761015430000|2025-10-21 02:57:10|||||||||1
1761015540000|2025-10-21 02:59:00|||||||||2
1761015570000|2025-10-21 02:59:30|||||||||3
1761015680000|2025-10-21 03:01:20|||||||||4
1761015710000|2025-10-21 03:01:50|||||||||1
1761015750000|2025-10-21 03:02:30|||||||||1
1761015780000|2025-10-21 03:03:00|||||||||1
1761016230000|2025-10-21 03:10:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1761016240000|2025-10-21 03:10:40|||||||||2
1761016280000|2025-10-21 03:11:20|||||||||3
1761016360000|2025-10-21 03:12:40|||||||||61
1761016410000|2025-10-21 03:13:30|||||||||1
1761016420000|2025-10-21 03:13:40|||||||||1
1761016460000|2025-10-21 03:14:20|||||||||3
1761016580000|2025-10-21 03:16:20|||||||||2
1761016630000|2025-10-21 03:17:10|||||||||2
1761016640000|2025-10-21 03:17:20|||||||||1
1761016750000|2025-10-21 03:19:10|||||||||5
1761016770000|2025-10-21 03:19:30|||||||||1
1761017140000|2025-10-21 03:25:40|||||||||1
1761017670000|2025-10-21 03:34:30|||||||||1
1761018030000|2025-10-21 03:40:30|||||||||2
1761018060000|2025-10-21 03:41:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1761018330000|2025-10-21 03:45:30|||||||||1
1761018420000|2025-10-21 03:47:00|||||||||5
1761018480000|2025-10-21 03:48:00|||||||||1
1761018530000|2025-10-21 03:48:50|||||||||1
1761018550000|2025-10-21 03:49:10|||||||||4
1761018570000|2025-10-21 03:49:30|||||||||1
1761018630000|2025-10-21 03:50:30|||||||||1
1761018660000|2025-10-21 03:51:00|||||||||1
1761018680000|2025-10-21 03:51:20|||||||||1
1761018700000|2025-10-21 03:51:40|||||||||1
1761018720000|2025-10-21 03:52:00|||||||||1
1761018730000|2025-10-21 03:52:10|||||||||1
1761018770000|2025-10-21 03:52:50|||||||||1
1761018800000|2025-10-21 03:53:20|||||||||1
1761019010000|2025-10-21 03:56:50|||||||||1
1761019250000|2025-10-21 04:00:50|||||||||7
1761019270000|2025-10-21 04:01:10|||||||||1
1761019280000|2025-10-21 04:01:20|||||||||2
1761019310000|2025-10-21 04:01:50|||||||||4
1761019340000|2025-10-21 04:02:20|||||||||1
1761019370000|2025-10-21 04:02:50|||||||||1
1761019380000|2025-10-21 04:03:00|||||||||2
1761019390000|2025-10-21 04:03:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|62
1761019420000|2025-10-21 04:03:40|||||||||3
1761019440000|2025-10-21 04:04:00|||||||||1
1761019460000|2025-10-21 04:04:20|||||||||4
1761019480000|2025-10-21 04:04:40|||||||||2
1761019500000|2025-10-21 04:05:00|||||||||12
1761019520000|2025-10-21 04:05:20|||||||||1
1761019560000|2025-10-21 04:06:00|||||||||5
1761019580000|2025-10-21 04:06:20|||||||||15
1761019610000|2025-10-21 04:06:50|||||||||5
1761019620000|2025-10-21 04:07:00|||||||||1
1761019680000|2025-10-21 04:08:00|||||||||5
1761019700000|2025-10-21 04:08:20|||||||||10
1761019710000|2025-10-21 04:08:30|||||||||27
1761019870000|2025-10-21 04:11:10|||||||||2
1761020200000|2025-10-21 04:16:40|||||||||1
1761020230000|2025-10-21 04:17:10|||||||||1
1761020520000|2025-10-21 04:22:00|||||||||2
1761020550000|2025-10-21 04:22:30|||||||||3
1761020570000|2025-10-21 04:22:50|||||||||2
1761020580000|2025-10-21 04:23:00|||||||||2
1761020590000|2025-10-21 04:23:10|||||||||3
1761020600000|2025-10-21 04:23:20|||||||||2
1761020620000|2025-10-21 04:23:40|||||||||3
1761020680000|2025-10-21 04:24:40|||||||||2
1761020700000|2025-10-21 04:25:00|||||||||3
1761020720000|2025-10-21 04:25:20|||||||||1
1761020760000|2025-10-21 04:26:00|||||||||2
1761020810000|2025-10-21 04:26:50|||||||||5
1761020820000|2025-10-21 04:27:00|||||||||5
1761020880000|2025-10-21 04:28:00|||||||||1
1761020910000|2025-10-21 04:28:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|20
1761020940000|2025-10-21 04:29:00|||||||||5
1761021000000|2025-10-21 04:30:00|||||||||3
1761021010000|2025-10-21 04:30:10|||||||||1
1761021200000|2025-10-21 04:33:20|||||||||2
1761021280000|2025-10-21 04:34:40|||||||||1
1761021360000|2025-10-21 04:36:00|||||||||2
1761021370000|2025-10-21 04:36:10|||||||||1
1761021390000|2025-10-21 04:36:30|||||||||1
1761021450000|2025-10-21 04:37:30|||||||||1
1761021520000|2025-10-21 04:38:40|||||||||1
1761021670000|2025-10-21 04:41:10|||||||||1
1761021680000|2025-10-21 04:41:20|||||||||1
1761021710000|2025-10-21 04:41:50|||||||||1
1761021730000|2025-10-21 04:42:10|||||||||1
1761022000000|2025-10-21 04:46:40|||||||||2
1761022170000|2025-10-21 04:49:30|||||||||1
1761022270000|2025-10-21 04:51:10|||||||||2
1761022330000|2025-10-21 04:52:10|||||||||2
1761022510000|2025-10-21 04:55:10|||||||||2
1761022550000|2025-10-21 04:55:50|||||||||10
1761022560000|2025-10-21 04:56:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1761022650000|2025-10-21 04:57:30|||||||||3
1761022670000|2025-10-21 04:57:50|||||||||3
1761022740000|2025-10-21 04:59:00|||||||||1
1761022850000|2025-10-21 05:00:50|||||||||1
1761023030000|2025-10-21 05:03:50|||||||||4
1761023090000|2025-10-21 05:04:50|||||||||1
1761023100000|2025-10-21 05:05:00|||||||||1
1761023110000|2025-10-21 05:05:10|||||||||2
1761023180000|2025-10-21 05:06:20|||||||||25
1761023220000|2025-10-21 05:07:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1761023240000|2025-10-21 05:07:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1761023260000|2025-10-21 05:07:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1761023290000|2025-10-21 05:08:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|17
1761023310000|2025-10-21 05:08:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|3
1761023440000|2025-10-21 05:10:40|19.36|19.2|19.34|19.18|19.36|19.2|19.31|19.15|21
1761023460000|2025-10-21 05:11:00|||||||||15
1761023500000|2025-10-21 05:11:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1761024210000|2025-10-21 05:23:30|||||||||2
1761024220000|2025-10-21 05:23:40|||||||||11
1761024320000|2025-10-21 05:25:20|||||||||1
1761024330000|2025-10-21 05:25:30|||||||||1
1761024380000|2025-10-21 05:26:20|||||||||1
1761024410000|2025-10-21 05:26:50|||||||||3
1761024420000|2025-10-21 05:27:00|||||||||2
1761024460000|2025-10-21 05:27:40|||||||||2
1761024480000|2025-10-21 05:28:00|||||||||2
1761024490000|2025-10-21 05:28:10|||||||||2
1761024520000|2025-10-21 05:28:40|||||||||4
1761024600000|2025-10-21 05:30:00|||||||||1
1761024680000|2025-10-21 05:31:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|79
1761024730000|2025-10-21 05:32:10|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|1
1761024740000|2025-10-21 05:32:20|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|2
1761024750000|2025-10-21 05:32:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|8
1761024780000|2025-10-21 05:33:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|1
1761024850000|2025-10-21 05:34:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1761024860000|2025-10-21 05:34:20|||||||||4
1761024910000|2025-10-21 05:35:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1761024920000|2025-10-21 05:35:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761024960000|2025-10-21 05:36:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1761024980000|2025-10-21 05:36:20|||||||||1
1761025060000|2025-10-21 05:37:40|||||||||1
1761025120000|2025-10-21 05:38:40|||||||||2
1761025140000|2025-10-21 05:39:00|||||||||7
1761025150000|2025-10-21 05:39:10|||||||||1
1761025160000|2025-10-21 05:39:20|||||||||15
1761025170000|2025-10-21 05:39:30|||||||||4
1761025230000|2025-10-21 05:40:30|||||||||1
1761025250000|2025-10-21 05:40:50|||||||||9
1761025270000|2025-10-21 05:41:10|||||||||5
1761025280000|2025-10-21 05:41:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|14
1761025290000|2025-10-21 05:41:30|||||||||5
1761025370000|2025-10-21 05:42:50|||||||||2
1761025400000|2025-10-21 05:43:20|||||||||1
1761025480000|2025-10-21 05:44:40|||||||||3
1761025610000|2025-10-21 05:46:50|||||||||17
1761025660000|2025-10-21 05:47:40|||||||||1
1761025700000|2025-10-21 05:48:20|||||||||1
1761025710000|2025-10-21 05:48:30|||||||||1
1761025720000|2025-10-21 05:48:40|||||||||1
1761025790000|2025-10-21 05:49:50|||||||||1
1761025810000|2025-10-21 05:50:10|||||||||1
1761025830000|2025-10-21 05:50:30|||||||||1
1761025840000|2025-10-21 05:50:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|19
1761025860000|2025-10-21 05:51:00|||||||||2
1761025910000|2025-10-21 05:51:50|||||||||5
1761025930000|2025-10-21 05:52:10|||||||||5
1761025960000|2025-10-21 05:52:40|||||||||2
1761025970000|2025-10-21 05:52:50|||||||||1
1761026000000|2025-10-21 05:53:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|3
1761026010000|2025-10-21 05:53:30|19.51|19.35|19.51|19.35|19.51|19.35|19.46|19.3|4
1761026060000|2025-10-21 05:54:20|||||||||1
1761026090000|2025-10-21 05:54:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1761026100000|2025-10-21 05:55:00|19.51|19.35|19.51|19.35|19.51|19.35|19.46|19.3|8
1761026110000|2025-10-21 05:55:10|||||||||1
1761026130000|2025-10-21 05:55:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|10
1761026160000|2025-10-21 05:56:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|21
1761026170000|2025-10-21 05:56:10|19.51|19.35|19.49|19.33|19.51|19.35|19.46|19.3|10
1761026180000|2025-10-21 05:56:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|3
1761026190000|2025-10-21 05:56:30|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|9
1761026230000|2025-10-21 05:57:10|||||||||2
1761026410000|2025-10-21 06:00:10|||||||||5
1761026430000|2025-10-21 06:00:30|||||||||92
1761026460000|2025-10-21 06:01:00|||||||||1
1761026510000|2025-10-21 06:01:50|||||||||34
1761026550000|2025-10-21 06:02:30|||||||||25
1761026560000|2025-10-21 06:02:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1761026590000|2025-10-21 06:03:10|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|0
1761026600000|2025-10-21 06:03:20|||||||||3
1761026610000|2025-10-21 06:03:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|10
1761026620000|2025-10-21 06:03:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|3
1761026630000|2025-10-21 06:03:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1761026710000|2025-10-21 06:05:10|||||||||1
1761026720000|2025-10-21 06:05:20|||||||||1
1761026780000|2025-10-21 06:06:20|||||||||1
1761026810000|2025-10-21 06:06:50|||||||||1
1761026880000|2025-10-21 06:08:00|||||||||20
1761026890000|2025-10-21 06:08:10|||||||||2
1761027000000|2025-10-21 06:10:00|||||||||1
1761027090000|2025-10-21 06:11:30|||||||||1
1761027220000|2025-10-21 06:13:40|||||||||1
1761027280000|2025-10-21 06:14:40|||||||||1
1761027300000|2025-10-21 06:15:00|||||||||12
1761027330000|2025-10-21 06:15:30|||||||||1
1761027370000|2025-10-21 06:16:10|||||||||2
1761027610000|2025-10-21 06:20:10|19.49|19.33|19.49|19.33|19.51|19.35|19.46|19.3|13
1761027620000|2025-10-21 06:20:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1761027640000|2025-10-21 06:20:40|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|3
1761027650000|2025-10-21 06:20:50|||||||||2
1761027660000|2025-10-21 06:21:00|||||||||1
1761027670000|2025-10-21 06:21:10|||||||||1
1761027680000|2025-10-21 06:21:20|||||||||5
1761027850000|2025-10-21 06:24:10|||||||||3
1761027920000|2025-10-21 06:25:20|||||||||1
1761027960000|2025-10-21 06:26:00|||||||||2
1761028060000|2025-10-21 06:27:40|||||||||4
1761028080000|2025-10-21 06:28:00|||||||||30
1761028150000|2025-10-21 06:29:10|||||||||1
1761028180000|2025-10-21 06:29:40|||||||||2
1761028210000|2025-10-21 06:30:10|||||||||1
1761028270000|2025-10-21 06:31:10|||||||||4
1761028280000|2025-10-21 06:31:20|||||||||1
1761028290000|2025-10-21 06:31:30|||||||||1
1761028310000|2025-10-21 06:31:50|||||||||2
1761028380000|2025-10-21 06:33:00|||||||||2
1761028450000|2025-10-21 06:34:10|||||||||1
1761028610000|2025-10-21 06:36:50|||||||||1
1761028680000|2025-10-21 06:38:00|||||||||5
1761028740000|2025-10-21 06:39:00|||||||||1
1761028760000|2025-10-21 06:39:20|||||||||1
1761028860000|2025-10-21 06:41:00|||||||||1
1761028910000|2025-10-21 06:41:50|||||||||1
1761028960000|2025-10-21 06:42:40|||||||||2
1761028980000|2025-10-21 06:43:00|||||||||1
1761029070000|2025-10-21 06:44:30|||||||||1
1761029150000|2025-10-21 06:45:50|||||||||1
1761029180000|2025-10-21 06:46:20|||||||||1
1761029230000|2025-10-21 06:47:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1761029240000|2025-10-21 06:47:20|||||||||1
1761029280000|2025-10-21 06:48:00|||||||||1
1761029320000|2025-10-21 06:48:40|||||||||2
1761029370000|2025-10-21 06:49:30|||||||||3
1761029540000|2025-10-21 06:52:20|||||||||1
1761029570000|2025-10-21 06:52:50|||||||||5
1761029620000|2025-10-21 06:53:40|||||||||2
1761029700000|2025-10-21 06:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1761030010000|2025-10-21 07:00:10|||||||||18
1761030030000|2025-10-21 07:00:30|||||||||4
1761030170000|2025-10-21 07:02:50|||||||||11
1761030250000|2025-10-21 07:04:10|||||||||1
1761030270000|2025-10-21 07:04:30|||||||||2
1761030300000|2025-10-21 07:05:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|26
1761030310000|2025-10-21 07:05:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|8
1761030320000|2025-10-21 07:05:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1761030360000|2025-10-21 07:06:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|0
1761030370000|2025-10-21 07:06:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|3
1761030390000|2025-10-21 07:06:30|||||||||5
1761030450000|2025-10-21 07:07:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1761030460000|2025-10-21 07:07:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|28
1761030470000|2025-10-21 07:07:50|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|13
1761030480000|2025-10-21 07:08:00|||||||||6
1761030490000|2025-10-21 07:08:10|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|21
1761030500000|2025-10-21 07:08:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1761030510000|2025-10-21 07:08:30|||||||||2
1761030530000|2025-10-21 07:08:50|||||||||2
1761030550000|2025-10-21 07:09:10|||||||||3
1761030560000|2025-10-21 07:09:20|||||||||1
1761030590000|2025-10-21 07:09:50|||||||||3
1761030610000|2025-10-21 07:10:10|||||||||2
1761030630000|2025-10-21 07:10:30|||||||||20
1761030640000|2025-10-21 07:10:40|||||||||2
1761030690000|2025-10-21 07:11:30|||||||||7
1761030700000|2025-10-21 07:11:40|||||||||5
1761030720000|2025-10-21 07:12:00|||||||||4
1761030770000|2025-10-21 07:12:50|||||||||3
1761030780000|2025-10-21 07:13:00|||||||||9
1761030790000|2025-10-21 07:13:10|||||||||1
1761030800000|2025-10-21 07:13:20|||||||||4
1761030810000|2025-10-21 07:13:30|||||||||10
1761030820000|2025-10-21 07:13:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|10
1761030830000|2025-10-21 07:13:50|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|6
1761030850000|2025-10-21 07:14:10|||||||||5
1761030870000|2025-10-21 07:14:30|||||||||2
1761030880000|2025-10-21 07:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1761030890000|2025-10-21 07:14:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1761030920000|2025-10-21 07:15:20|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|5
1761030930000|2025-10-21 07:15:30|||||||||2
1761030940000|2025-10-21 07:15:40|||||||||1
1761030970000|2025-10-21 07:16:10|||||||||1
1761030980000|2025-10-21 07:16:20|||||||||1
1761031020000|2025-10-21 07:17:00|||||||||6
1761031030000|2025-10-21 07:17:10|||||||||134
1761031050000|2025-10-21 07:17:30|||||||||5
1761031080000|2025-10-21 07:18:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|365
1761031090000|2025-10-21 07:18:10|||||||||3
1761031100000|2025-10-21 07:18:20|||||||||10
1761031230000|2025-10-21 07:20:30|||||||||2
1761031250000|2025-10-21 07:20:50|||||||||3
1761031360000|2025-10-21 07:22:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|26
1761031370000|2025-10-21 07:22:50|||||||||2
1761031390000|2025-10-21 07:23:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|1
1761031400000|2025-10-21 07:23:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1761031470000|2025-10-21 07:24:30|||||||||1
1761031510000|2025-10-21 07:25:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1761031610000|2025-10-21 07:26:50|||||||||11
1761031620000|2025-10-21 07:27:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|14
1761031630000|2025-10-21 07:27:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1761031690000|2025-10-21 07:28:10|||||||||4
1761031720000|2025-10-21 07:28:40|||||||||1
1761031760000|2025-10-21 07:29:20|||||||||1
1761031790000|2025-10-21 07:29:50|||||||||2
1761031840000|2025-10-21 07:30:40|||||||||2
1761031880000|2025-10-21 07:31:20|||||||||70
1761031900000|2025-10-21 07:31:40|||||||||4
1761031910000|2025-10-21 07:31:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|14
1761031930000|2025-10-21 07:32:10|||||||||7
1761031940000|2025-10-21 07:32:20|||||||||71
1761031990000|2025-10-21 07:33:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|23
1761032000000|2025-10-21 07:33:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|15
1761032010000|2025-10-21 07:33:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1761032100000|2025-10-21 07:35:00|||||||||7
1761032140000|2025-10-21 07:35:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1761032150000|2025-10-21 07:35:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1761032160000|2025-10-21 07:36:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|34
1761032180000|2025-10-21 07:36:20|||||||||1
1761032190000|2025-10-21 07:36:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1761032200000|2025-10-21 07:36:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1761032220000|2025-10-21 07:37:00|||||||||1
1761032250000|2025-10-21 07:37:30|||||||||20
1761032270000|2025-10-21 07:37:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|9
1761032300000|2025-10-21 07:38:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1761032350000|2025-10-21 07:39:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|94
1761032390000|2025-10-21 07:39:50|||||||||1
1761032410000|2025-10-21 07:40:10|||||||||1
1761032440000|2025-10-21 07:40:40|||||||||1
1761032470000|2025-10-21 07:41:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1761032480000|2025-10-21 07:41:20|||||||||2
1761032490000|2025-10-21 07:41:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|6
1761032530000|2025-10-21 07:42:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1761032580000|2025-10-21 07:43:00|||||||||18
1761032600000|2025-10-21 07:43:20|||||||||1
1761032630000|2025-10-21 07:43:50|||||||||2
1761032710000|2025-10-21 07:45:10|||||||||2
1761032790000|2025-10-21 07:46:30|||||||||2
1761032850000|2025-10-21 07:47:30|||||||||6
1761032860000|2025-10-21 07:47:40|||||||||3
1761032870000|2025-10-21 07:47:50|||||||||2
1761032890000|2025-10-21 07:48:10|||||||||4
1761032910000|2025-10-21 07:48:30|||||||||2
1761032940000|2025-10-21 07:49:00|||||||||4
1761032950000|2025-10-21 07:49:10|||||||||5
1761033000000|2025-10-21 07:50:00|||||||||8
1761033010000|2025-10-21 07:50:10|||||||||13
1761033030000|2025-10-21 07:50:30|||||||||10
1761033040000|2025-10-21 07:50:40|||||||||1
1761033050000|2025-10-21 07:50:50|||||||||1
1761033060000|2025-10-21 07:51:00|||||||||2
1761033070000|2025-10-21 07:51:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|22
1761033100000|2025-10-21 07:51:40|||||||||3
1761033110000|2025-10-21 07:51:50|||||||||7
1761033120000|2025-10-21 07:52:00|||||||||2
1761033130000|2025-10-21 07:52:10|||||||||2
1761033140000|2025-10-21 07:52:20|||||||||1
1761033150000|2025-10-21 07:52:30|||||||||3
1761033160000|2025-10-21 07:52:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1761033170000|2025-10-21 07:52:50|||||||||1
1761033180000|2025-10-21 07:53:00|||||||||1
1761033190000|2025-10-21 07:53:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|4
1761033200000|2025-10-21 07:53:20|||||||||14
1761033210000|2025-10-21 07:53:30|||||||||1
1761033220000|2025-10-21 07:53:40|||||||||2
1761033230000|2025-10-21 07:53:50|||||||||2
1761033240000|2025-10-21 07:54:00|||||||||3
1761033250000|2025-10-21 07:54:10|||||||||1
1761033260000|2025-10-21 07:54:20|||||||||1
1761033270000|2025-10-21 07:54:30|||||||||3
1761033280000|2025-10-21 07:54:40|||||||||1
1761033290000|2025-10-21 07:54:50|||||||||1
1761033300000|2025-10-21 07:55:00|||||||||2
1761033310000|2025-10-21 07:55:10|||||||||3
1761033320000|2025-10-21 07:55:20|||||||||4
1761033330000|2025-10-21 07:55:30|||||||||3
1761033340000|2025-10-21 07:55:40|||||||||1
1761033350000|2025-10-21 07:55:50|||||||||1
1761033360000|2025-10-21 07:56:00|||||||||3
1761033370000|2025-10-21 07:56:10|||||||||1
1761033380000|2025-10-21 07:56:20|||||||||2
1761033390000|2025-10-21 07:56:30|||||||||3
1761033400000|2025-10-21 07:56:40|||||||||1
1761033410000|2025-10-21 07:56:50|||||||||2
1761033420000|2025-10-21 07:57:00|||||||||1
1761033430000|2025-10-21 07:57:10|||||||||2
1761033440000|2025-10-21 07:57:20|||||||||2
1761033450000|2025-10-21 07:57:30|||||||||2
1761033460000|2025-10-21 07:57:40|||||||||1
1761033470000|2025-10-21 07:57:50|||||||||2
1761033480000|2025-10-21 07:58:00|||||||||2
1761033490000|2025-10-21 07:58:10|||||||||12
1761033500000|2025-10-21 07:58:20|||||||||2
1761033510000|2025-10-21 07:58:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|50
1761033520000|2025-10-21 07:58:40|||||||||11
1761033530000|2025-10-21 07:58:50|||||||||1
1761033540000|2025-10-21 07:59:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1761033550000|2025-10-21 07:59:10|||||||||2
1761033560000|2025-10-21 07:59:20|||||||||3
1761033570000|2025-10-21 07:59:30|||||||||2
1761033580000|2025-10-21 07:59:40|||||||||3
1761033590000|2025-10-21 07:59:50|||||||||2
1761033600000|2025-10-21 08:00:00|||||||||6
1761033610000|2025-10-21 08:00:10|||||||||2
1761033620000|2025-10-21 08:00:20|||||||||1
1761033630000|2025-10-21 08:00:30|||||||||3
1761033640000|2025-10-21 08:00:40|||||||||2
1761033650000|2025-10-21 08:00:50|||||||||6
1761033660000|2025-10-21 08:01:00|||||||||1
1761033670000|2025-10-21 08:01:10|||||||||3
1761033680000|2025-10-21 08:01:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1761033690000|2025-10-21 08:01:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1761033720000|2025-10-21 08:02:00|||||||||2
1761033730000|2025-10-21 08:02:10|||||||||3
1761033740000|2025-10-21 08:02:20|||||||||2
1761033750000|2025-10-21 08:02:30|||||||||3
1761033760000|2025-10-21 08:02:40|||||||||1
1761033770000|2025-10-21 08:02:50|||||||||1
1761033780000|2025-10-21 08:03:00|||||||||2
1761033790000|2025-10-21 08:03:10|||||||||17
1761033800000|2025-10-21 08:03:20|||||||||1
1761033810000|2025-10-21 08:03:30|||||||||5
1761033820000|2025-10-21 08:03:40|||||||||2
1761033840000|2025-10-21 08:04:00|||||||||3
1761033850000|2025-10-21 08:04:10|||||||||2
1761033860000|2025-10-21 08:04:20|||||||||1
1761033870000|2025-10-21 08:04:30|||||||||3
1761033880000|2025-10-21 08:04:40|||||||||1
1761033890000|2025-10-21 08:04:50|||||||||4
1761033900000|2025-10-21 08:05:00|||||||||1
1761033910000|2025-10-21 08:05:10|||||||||2
1761033920000|2025-10-21 08:05:20|||||||||2
1761033930000|2025-10-21 08:05:30|||||||||1
1761033940000|2025-10-21 08:05:40|||||||||2
1761033950000|2025-10-21 08:05:50|||||||||1
1761033960000|2025-10-21 08:06:00|||||||||3
1761033970000|2025-10-21 08:06:10|||||||||1
1761033980000|2025-10-21 08:06:20|||||||||4
1761033990000|2025-10-21 08:06:30|||||||||1
1761034000000|2025-10-21 08:06:40|||||||||1
1761034010000|2025-10-21 08:06:50|||||||||3
1761034020000|2025-10-21 08:07:00|||||||||3
1761034030000|2025-10-21 08:07:10|||||||||7
1761034040000|2025-10-21 08:07:20|||||||||3
1761034050000|2025-10-21 08:07:30|||||||||2
1761034060000|2025-10-21 08:07:40|||||||||4
1761034070000|2025-10-21 08:07:50|||||||||3
1761034080000|2025-10-21 08:08:00|||||||||3
1761034090000|2025-10-21 08:08:10|||||||||17
1761034100000|2025-10-21 08:08:20|||||||||4
1761034110000|2025-10-21 08:08:30|||||||||1
1761034120000|2025-10-21 08:08:40|||||||||2
1761034130000|2025-10-21 08:08:50|||||||||6
1761034140000|2025-10-21 08:09:00|||||||||2
1761034150000|2025-10-21 08:09:10|||||||||3
1761034160000|2025-10-21 08:09:20|||||||||1
1761034170000|2025-10-21 08:09:30|||||||||1
1761034180000|2025-10-21 08:09:40|||||||||4
1761034200000|2025-10-21 08:10:00|||||||||3
1761034210000|2025-10-21 08:10:10|||||||||10
1761034220000|2025-10-21 08:10:20|||||||||2
1761034230000|2025-10-21 08:10:30|||||||||10
1761034240000|2025-10-21 08:10:40|||||||||1
1761034250000|2025-10-21 08:10:50|||||||||3
1761034260000|2025-10-21 08:11:00|||||||||1
1761034270000|2025-10-21 08:11:10|||||||||7
1761034280000|2025-10-21 08:11:20|||||||||1
1761034290000|2025-10-21 08:11:30|||||||||6
1761034300000|2025-10-21 08:11:40|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|14
1761034320000|2025-10-21 08:12:00|||||||||2
1761034340000|2025-10-21 08:12:20|||||||||2
1761034350000|2025-10-21 08:12:30|||||||||3
1761034360000|2025-10-21 08:12:40|||||||||1
1761034370000|2025-10-21 08:12:50|||||||||4
1761034380000|2025-10-21 08:13:00|||||||||1
1761034390000|2025-10-21 08:13:10|||||||||2
1761034400000|2025-10-21 08:13:20|||||||||3
1761034410000|2025-10-21 08:13:30|||||||||2
1761034420000|2025-10-21 08:13:40|||||||||4
1761034430000|2025-10-21 08:13:50|||||||||3
1761034440000|2025-10-21 08:14:00|||||||||5
1761034450000|2025-10-21 08:14:10|||||||||1
1761034460000|2025-10-21 08:14:20|||||||||3
1761034470000|2025-10-21 08:14:30|||||||||2
1761034480000|2025-10-21 08:14:40|||||||||1
1761034490000|2025-10-21 08:14:50|||||||||4
1761034500000|2025-10-21 08:15:00|||||||||1
1761034510000|2025-10-21 08:15:10|||||||||6
1761034520000|2025-10-21 08:15:20|||||||||1
1761034530000|2025-10-21 08:15:30|||||||||2
1761034540000|2025-10-21 08:15:40|||||||||4
1761034550000|2025-10-21 08:15:50|||||||||1
1761034560000|2025-10-21 08:16:00|||||||||4
1761034570000|2025-10-21 08:16:10|||||||||1
1761034580000|2025-10-21 08:16:20|||||||||6
1761034590000|2025-10-21 08:16:30|||||||||8
1761034600000|2025-10-21 08:16:40|||||||||6
1761034610000|2025-10-21 08:16:50|||||||||22
1761034620000|2025-10-21 08:17:00|||||||||5
1761034630000|2025-10-21 08:17:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|24
1761034650000|2025-10-21 08:17:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|43
1761034660000|2025-10-21 08:17:40|||||||||19
1761034670000|2025-10-21 08:17:50|||||||||17
1761034680000|2025-10-21 08:18:00|||||||||12
1761034690000|2025-10-21 08:18:10|||||||||19
1761034700000|2025-10-21 08:18:20|||||||||5
1761034710000|2025-10-21 08:18:30|||||||||1
1761034720000|2025-10-21 08:18:40|||||||||2
1761034730000|2025-10-21 08:18:50|||||||||3
1761034740000|2025-10-21 08:19:00|||||||||11
1761034750000|2025-10-21 08:19:10|||||||||3
1761034770000|2025-10-21 08:19:30|||||||||3
1761034780000|2025-10-21 08:19:40|||||||||1
1761034800000|2025-10-21 08:20:00|||||||||4
1761034820000|2025-10-21 08:20:20|||||||||4
1761034830000|2025-10-21 08:20:30|||||||||1
1761034840000|2025-10-21 08:20:40|||||||||2
1761034850000|2025-10-21 08:20:50|||||||||3
1761034860000|2025-10-21 08:21:00|||||||||4
1761034870000|2025-10-21 08:21:10|||||||||4
1761034890000|2025-10-21 08:21:30|||||||||3
1761034900000|2025-10-21 08:21:40|||||||||1
1761034910000|2025-10-21 08:21:50|||||||||1
1761034920000|2025-10-21 08:22:00|||||||||3
1761034940000|2025-10-21 08:22:20|||||||||5
1761034950000|2025-10-21 08:22:30|||||||||1
1761034960000|2025-10-21 08:22:40|||||||||1
1761034970000|2025-10-21 08:22:50|||||||||4
1761034980000|2025-10-21 08:23:00|||||||||1
1761034990000|2025-10-21 08:23:10|||||||||5
1761035000000|2025-10-21 08:23:20|||||||||1
1761035010000|2025-10-21 08:23:30|||||||||18
1761035020000|2025-10-21 08:23:40|||||||||19
1761035030000|2025-10-21 08:23:50|||||||||1
1761035040000|2025-10-21 08:24:00|||||||||3
1761035060000|2025-10-21 08:24:20|||||||||6
1761035070000|2025-10-21 08:24:30|||||||||9
1761035080000|2025-10-21 08:24:40|||||||||3
1761035090000|2025-10-21 08:24:50|||||||||4
1761035110000|2025-10-21 08:25:10|||||||||6
1761035130000|2025-10-21 08:25:30|||||||||3
1761035140000|2025-10-21 08:25:40|||||||||1
1761035160000|2025-10-21 08:26:00|||||||||3
1761035170000|2025-10-21 08:26:10|||||||||1
1761035180000|2025-10-21 08:26:20|||||||||2
1761035200000|2025-10-21 08:26:40|||||||||2
1761035220000|2025-10-21 08:27:00|||||||||1
1761035230000|2025-10-21 08:27:10|||||||||4
1761035250000|2025-10-21 08:27:30|||||||||3
1761035270000|2025-10-21 08:27:50|||||||||3
1761035280000|2025-10-21 08:28:00|||||||||4
1761035290000|2025-10-21 08:28:10|||||||||1
1761035300000|2025-10-21 08:28:20|||||||||2
1761035310000|2025-10-21 08:28:30|||||||||14
1761035320000|2025-10-21 08:28:40|||||||||1
1761035330000|2025-10-21 08:28:50|||||||||1
1761035340000|2025-10-21 08:29:00|||||||||2
1761035360000|2025-10-21 08:29:20|||||||||38
1761035370000|2025-10-21 08:29:30|||||||||3
1761035380000|2025-10-21 08:29:40|||||||||1
1761035390000|2025-10-21 08:29:50|||||||||8
1761035430000|2025-10-21 08:30:30|||||||||1
1761035440000|2025-10-21 08:30:40|||||||||1
1761035450000|2025-10-21 08:30:50|||||||||11
1761035500000|2025-10-21 08:31:40|||||||||1
1761035510000|2025-10-21 08:31:50|||||||||2
1761035550000|2025-10-21 08:32:30|||||||||2
1761035570000|2025-10-21 08:32:50|||||||||1
1761035620000|2025-10-21 08:33:40|||||||||1
1761035640000|2025-10-21 08:34:00|||||||||1
1761035660000|2025-10-21 08:34:20|||||||||2
1761035700000|2025-10-21 08:35:00|||||||||1
1761035770000|2025-10-21 08:36:10|||||||||1
1761035840000|2025-10-21 08:37:20|||||||||1
1761035870000|2025-10-21 08:37:50|||||||||12
1761035880000|2025-10-21 08:38:00|||||||||4
1761035900000|2025-10-21 08:38:20|||||||||24
1761035910000|2025-10-21 08:38:30|||||||||1
1761035920000|2025-10-21 08:38:40|||||||||15
1761035970000|2025-10-21 08:39:30|||||||||1
1761036040000|2025-10-21 08:40:40|||||||||1
1761036050000|2025-10-21 08:40:50|||||||||2
1761036110000|2025-10-21 08:41:50|||||||||1
1761036120000|2025-10-21 08:42:00|||||||||1
1761036130000|2025-10-21 08:42:10|||||||||1
1761036150000|2025-10-21 08:42:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|29
1761036160000|2025-10-21 08:42:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1761036230000|2025-10-21 08:43:50|||||||||2
1761036240000|2025-10-21 08:44:00|||||||||1
1761036270000|2025-10-21 08:44:30|||||||||1
1761036290000|2025-10-21 08:44:50|||||||||2
1761036310000|2025-10-21 08:45:10|||||||||1
1761036360000|2025-10-21 08:46:00|||||||||2
1761036380000|2025-10-21 08:46:20|||||||||1
1761036420000|2025-10-21 08:47:00|||||||||2
1761036450000|2025-10-21 08:47:30|||||||||1
1761036510000|2025-10-21 08:48:30|||||||||2
1761036520000|2025-10-21 08:48:40|||||||||1
1761036580000|2025-10-21 08:49:40|||||||||1
1761036600000|2025-10-21 08:50:00|||||||||1
1761036630000|2025-10-21 08:50:30|||||||||1
1761036650000|2025-10-21 08:50:50|||||||||1
1761036670000|2025-10-21 08:51:10|||||||||26
1761036710000|2025-10-21 08:51:50|||||||||2
1761036780000|2025-10-21 08:53:00|||||||||1
1761036850000|2025-10-21 08:54:10|||||||||2
1761036920000|2025-10-21 08:55:20|||||||||2
1761036950000|2025-10-21 08:55:50|||||||||4
1761036980000|2025-10-21 08:56:20|||||||||1
1761037050000|2025-10-21 08:57:30|||||||||1
1761037070000|2025-10-21 08:57:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|13
1761037080000|2025-10-21 08:58:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|3
1761037090000|2025-10-21 08:58:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1761037100000|2025-10-21 08:58:20|||||||||3
1761037120000|2025-10-21 08:58:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1761037180000|2025-10-21 08:59:40|||||||||3
1761037190000|2025-10-21 08:59:50|||||||||3
1761037220000|2025-10-21 09:00:20|||||||||1
1761037230000|2025-10-21 09:00:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1761037250000|2025-10-21 09:00:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|11
1761037300000|2025-10-21 09:01:40|||||||||7
1761037310000|2025-10-21 09:01:50|||||||||2
1761037320000|2025-10-21 09:02:00|||||||||2
1761037330000|2025-10-21 09:02:10|||||||||4
1761037340000|2025-10-21 09:02:20|||||||||1
1761037350000|2025-10-21 09:02:30|||||||||5
1761037360000|2025-10-21 09:02:40|||||||||2
1761037380000|2025-10-21 09:03:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1761037390000|2025-10-21 09:03:10|||||||||4
1761037400000|2025-10-21 09:03:20|||||||||4
1761037420000|2025-10-21 09:03:40|||||||||1
1761037440000|2025-10-21 09:04:00|||||||||12
1761037460000|2025-10-21 09:04:20|||||||||1
1761037520000|2025-10-21 09:05:20|||||||||7
1761037550000|2025-10-21 09:05:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|134
1761037560000|2025-10-21 09:06:00|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|6
1761037590000|2025-10-21 09:06:30|||||||||1
1761037620000|2025-10-21 09:07:00|||||||||3
1761037630000|2025-10-21 09:07:10|||||||||4
1761037660000|2025-10-21 09:07:40|||||||||1
1761037730000|2025-10-21 09:08:50|||||||||2
1761037790000|2025-10-21 09:09:50|||||||||1
1761037820000|2025-10-21 09:10:20|||||||||3
1761037830000|2025-10-21 09:10:30|||||||||5
1761037860000|2025-10-21 09:11:00|||||||||4
1761037880000|2025-10-21 09:11:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1761037930000|2025-10-21 09:12:10|||||||||8
1761038000000|2025-10-21 09:13:20|||||||||1
1761038060000|2025-10-21 09:14:20|||||||||1
1761038110000|2025-10-21 09:15:10|||||||||2
1761038130000|2025-10-21 09:15:30|||||||||9
1761038200000|2025-10-21 09:16:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1761038220000|2025-10-21 09:17:00|||||||||1
1761038270000|2025-10-21 09:17:50|||||||||1
1761038330000|2025-10-21 09:18:50|||||||||1
1761038400000|2025-10-21 09:20:00|||||||||1
1761038460000|2025-10-21 09:21:00|||||||||20
1761038470000|2025-10-21 09:21:10|||||||||1
1761038480000|2025-10-21 09:21:20|||||||||4
1761038530000|2025-10-21 09:22:10|||||||||1
1761038560000|2025-10-21 09:22:40|||||||||2
1761038600000|2025-10-21 09:23:20|||||||||1
1761038610000|2025-10-21 09:23:30|||||||||1
1761038670000|2025-10-21 09:24:30|||||||||1
1761038700000|2025-10-21 09:25:00|||||||||5
1761038740000|2025-10-21 09:25:40|||||||||1
1761038800000|2025-10-21 09:26:40|||||||||1
1761038870000|2025-10-21 09:27:50|||||||||3
1761038940000|2025-10-21 09:29:00|||||||||1
1761038980000|2025-10-21 09:29:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|19
1761039010000|2025-10-21 09:30:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761039030000|2025-10-21 09:30:30|||||||||1
1761039040000|2025-10-21 09:30:40|||||||||5
1761039050000|2025-10-21 09:30:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1761039060000|2025-10-21 09:31:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1761039070000|2025-10-21 09:31:10|||||||||1
1761039140000|2025-10-21 09:32:20|||||||||2
1761039150000|2025-10-21 09:32:30|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|9
1761039210000|2025-10-21 09:33:30|||||||||1
1761039280000|2025-10-21 09:34:40|||||||||1
1761039320000|2025-10-21 09:35:20|||||||||174
1761039330000|2025-10-21 09:35:30|||||||||9
1761039410000|2025-10-21 09:36:50|||||||||1
1761039420000|2025-10-21 09:37:00|||||||||1
1761039480000|2025-10-21 09:38:00|||||||||1
1761039550000|2025-10-21 09:39:10|||||||||2
1761039610000|2025-10-21 09:40:10|||||||||1
1761039680000|2025-10-21 09:41:20|||||||||1
1761039710000|2025-10-21 09:41:50|||||||||3
1761039750000|2025-10-21 09:42:30|||||||||1
1761039820000|2025-10-21 09:43:40|||||||||1
1761039830000|2025-10-21 09:43:50|||||||||1
1761039860000|2025-10-21 09:44:20|||||||||5
1761039880000|2025-10-21 09:44:40|||||||||1
1761039970000|2025-10-21 09:46:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1761040030000|2025-10-21 09:47:10|||||||||1
1761040170000|2025-10-21 09:49:30|||||||||1
1761040250000|2025-10-21 09:50:50|||||||||2
1761040290000|2025-10-21 09:51:30|||||||||1
1761040410000|2025-10-21 09:53:30|||||||||5
1761040510000|2025-10-21 09:55:10|||||||||1
1761040620000|2025-10-21 09:57:00|||||||||1
1761040640000|2025-10-21 09:57:20|||||||||4
1761040690000|2025-10-21 09:58:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1761040700000|2025-10-21 09:58:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1761040710000|2025-10-21 09:58:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761040720000|2025-10-21 09:58:40|||||||||4
1761040820000|2025-10-21 10:00:20|||||||||1
1761040860000|2025-10-21 10:01:00|||||||||1
1761040980000|2025-10-21 10:03:00|||||||||3
1761041040000|2025-10-21 10:04:00|||||||||1
1761041110000|2025-10-21 10:05:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|28
1761041180000|2025-10-21 10:06:20|||||||||1
1761041460000|2025-10-21 10:11:00|||||||||3
1761041480000|2025-10-21 10:11:20|||||||||1
1761041490000|2025-10-21 10:11:30|||||||||3
1761041520000|2025-10-21 10:12:00|||||||||2
1761041600000|2025-10-21 10:13:20|||||||||3
1761041770000|2025-10-21 10:16:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1761041780000|2025-10-21 10:16:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1761041790000|2025-10-21 10:16:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1761041810000|2025-10-21 10:16:50|||||||||2
1761041820000|2025-10-21 10:17:00|||||||||1
1761041910000|2025-10-21 10:18:30|||||||||1
1761041970000|2025-10-21 10:19:30|||||||||1
1761042070000|2025-10-21 10:21:10|||||||||5
1761042100000|2025-10-21 10:21:40|||||||||1
1761042130000|2025-10-21 10:22:10|||||||||5
1761042240000|2025-10-21 10:24:00|||||||||2
1761042290000|2025-10-21 10:24:50|||||||||5
1761042340000|2025-10-21 10:25:40|||||||||3
1761042460000|2025-10-21 10:27:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1761042520000|2025-10-21 10:28:40|||||||||2
1761042530000|2025-10-21 10:28:50|||||||||2
1761042650000|2025-10-21 10:30:50|||||||||1
1761042670000|2025-10-21 10:31:10|||||||||2
1761042680000|2025-10-21 10:31:20|||||||||1
1761042690000|2025-10-21 10:31:30|||||||||2
1761042700000|2025-10-21 10:31:40|||||||||2
1761042750000|2025-10-21 10:32:30|||||||||2
1761042760000|2025-10-21 10:32:40|||||||||1
1761042770000|2025-10-21 10:32:50|||||||||2
1761042780000|2025-10-21 10:33:00|||||||||2
1761042810000|2025-10-21 10:33:30|||||||||2
1761042840000|2025-10-21 10:34:00|||||||||1
1761042860000|2025-10-21 10:34:20|||||||||1
1761042890000|2025-10-21 10:34:50|||||||||3
1761042900000|2025-10-21 10:35:00|||||||||2
1761042910000|2025-10-21 10:35:10|||||||||1
1761042920000|2025-10-21 10:35:20|||||||||1
1761042930000|2025-10-21 10:35:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1761042980000|2025-10-21 10:36:20|||||||||1
1761042990000|2025-10-21 10:36:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1761043020000|2025-10-21 10:37:00|||||||||4
1761043030000|2025-10-21 10:37:10|||||||||1
1761043040000|2025-10-21 10:37:20|||||||||6
1761043050000|2025-10-21 10:37:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1761043320000|2025-10-21 10:42:00|||||||||1
1761043340000|2025-10-21 10:42:20|||||||||1
1761043450000|2025-10-21 10:44:10|||||||||1
1761043480000|2025-10-21 10:44:40|||||||||2
1761043490000|2025-10-21 10:44:50|||||||||1
1761043510000|2025-10-21 10:45:10|||||||||2
1761043530000|2025-10-21 10:45:30|||||||||1
1761043540000|2025-10-21 10:45:40|||||||||1
1761043800000|2025-10-21 10:50:00|||||||||1
1761043960000|2025-10-21 10:52:40|||||||||2
1761043990000|2025-10-21 10:53:10|||||||||27
1761044000000|2025-10-21 10:53:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761044010000|2025-10-21 10:53:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761044090000|2025-10-21 10:54:50|||||||||1
1761044100000|2025-10-21 10:55:00|||||||||2
1761044200000|2025-10-21 10:56:40|||||||||2
1761044230000|2025-10-21 10:57:10|||||||||2
1761044270000|2025-10-21 10:57:50|||||||||3
1761044310000|2025-10-21 10:58:30|||||||||2
1761044360000|2025-10-21 10:59:20|||||||||2
1761044400000|2025-10-21 11:00:00|||||||||45
1761044410000|2025-10-21 11:00:10|||||||||12
1761044430000|2025-10-21 11:00:30|||||||||2
1761044530000|2025-10-21 11:02:10|||||||||56
1761044550000|2025-10-21 11:02:30|||||||||1
1761044570000|2025-10-21 11:02:50|||||||||1
1761044620000|2025-10-21 11:03:40|||||||||1
1761044630000|2025-10-21 11:03:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|94
1761044640000|2025-10-21 11:04:00|||||||||9
1761044650000|2025-10-21 11:04:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1761044750000|2025-10-21 11:05:50|||||||||1
1761044760000|2025-10-21 11:06:00|||||||||44
1761044830000|2025-10-21 11:07:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761044850000|2025-10-21 11:07:30|||||||||2
1761044860000|2025-10-21 11:07:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|36
1761044920000|2025-10-21 11:08:40|||||||||1
1761044930000|2025-10-21 11:08:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|58
1761044940000|2025-10-21 11:09:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|14
1761044950000|2025-10-21 11:09:10|||||||||2
1761044970000|2025-10-21 11:09:30|||||||||3
1761045000000|2025-10-21 11:10:00|||||||||9
1761045030000|2025-10-21 11:10:30|||||||||5
1761045040000|2025-10-21 11:10:40|||||||||2
1761045070000|2025-10-21 11:11:10|||||||||1
1761045090000|2025-10-21 11:11:30|||||||||26
1761045100000|2025-10-21 11:11:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|12
1761045150000|2025-10-21 11:12:30|||||||||9
1761045170000|2025-10-21 11:12:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761045210000|2025-10-21 11:13:30|||||||||57
1761045380000|2025-10-21 11:16:20|||||||||1
1761045420000|2025-10-21 11:17:00|||||||||2
1761045530000|2025-10-21 11:18:50|||||||||2
1761045560000|2025-10-21 11:19:20|||||||||1
1761045590000|2025-10-21 11:19:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|49
1761045600000|2025-10-21 11:20:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761045640000|2025-10-21 11:20:40|||||||||2
1761045710000|2025-10-21 11:21:50|||||||||35
1761045730000|2025-10-21 11:22:10|||||||||1
1761045770000|2025-10-21 11:22:50|||||||||64
1761045780000|2025-10-21 11:23:00|||||||||1
1761045820000|2025-10-21 11:23:40|||||||||2
1761045840000|2025-10-21 11:24:00|||||||||65
1761045850000|2025-10-21 11:24:10|||||||||4
1761045860000|2025-10-21 11:24:20|||||||||1
1761045870000|2025-10-21 11:24:30|||||||||2
1761045880000|2025-10-21 11:24:40|||||||||1
1761045890000|2025-10-21 11:24:50|||||||||2
1761045940000|2025-10-21 11:25:40|||||||||3
1761046090000|2025-10-21 11:28:10|||||||||1
1761046130000|2025-10-21 11:28:50|||||||||65
1761046140000|2025-10-21 11:29:00|||||||||1
1761046150000|2025-10-21 11:29:10|||||||||5
1761046180000|2025-10-21 11:29:40|||||||||1
1761046210000|2025-10-21 11:30:10|||||||||6
1761046240000|2025-10-21 11:30:40|||||||||1
1761046260000|2025-10-21 11:31:00|||||||||2
1761046280000|2025-10-21 11:31:20|||||||||4
1761046290000|2025-10-21 11:31:30|||||||||1
1761046300000|2025-10-21 11:31:40|||||||||1
1761046320000|2025-10-21 11:32:00|||||||||9
1761046330000|2025-10-21 11:32:10|||||||||5
1761046340000|2025-10-21 11:32:20|||||||||1
1761046400000|2025-10-21 11:33:20|||||||||8
1761046410000|2025-10-21 11:33:30|||||||||3
1761046420000|2025-10-21 11:33:40|||||||||1
1761046430000|2025-10-21 11:33:50|||||||||11
1761046440000|2025-10-21 11:34:00|||||||||12
1761046470000|2025-10-21 11:34:30|||||||||5
1761046610000|2025-10-21 11:36:50|||||||||1
1761046620000|2025-10-21 11:37:00|||||||||82
1761046630000|2025-10-21 11:37:10|||||||||15
1761046640000|2025-10-21 11:37:20|||||||||2
1761046650000|2025-10-21 11:37:30|||||||||2
1761046700000|2025-10-21 11:38:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|160
1761046710000|2025-10-21 11:38:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761046720000|2025-10-21 11:38:40|||||||||3
1761046730000|2025-10-21 11:38:50|||||||||2
1761046860000|2025-10-21 11:41:00|||||||||121
1761046870000|2025-10-21 11:41:10|||||||||8
1761046880000|2025-10-21 11:41:20|||||||||3
1761046920000|2025-10-21 11:42:00|||||||||2
1761046950000|2025-10-21 11:42:30|||||||||4
1761046970000|2025-10-21 11:42:50|||||||||13
1761046980000|2025-10-21 11:43:00|||||||||2
1761046990000|2025-10-21 11:43:10|||||||||15
1761047010000|2025-10-21 11:43:30|||||||||52
1761047020000|2025-10-21 11:43:40|||||||||4
1761047060000|2025-10-21 11:44:20|||||||||22
1761047080000|2025-10-21 11:44:40|||||||||23
1761047090000|2025-10-21 11:44:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1761047100000|2025-10-21 11:45:00|||||||||4
1761047110000|2025-10-21 11:45:10|||||||||3
1761047120000|2025-10-21 11:45:20|||||||||2
1761047130000|2025-10-21 11:45:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|9
1761047150000|2025-10-21 11:45:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761047160000|2025-10-21 11:46:00|||||||||1
1761047210000|2025-10-21 11:46:50|||||||||85
1761047230000|2025-10-21 11:47:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1761047250000|2025-10-21 11:47:30|||||||||4
1761047320000|2025-10-21 11:48:40|||||||||1
1761047490000|2025-10-21 11:51:30|||||||||1
1761047520000|2025-10-21 11:52:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|18
1761047570000|2025-10-21 11:52:50|||||||||1
1761047580000|2025-10-21 11:53:00|||||||||2
1761047600000|2025-10-21 11:53:20|||||||||1
1761047620000|2025-10-21 11:53:40|||||||||1
1761047670000|2025-10-21 11:54:30|||||||||1
1761047680000|2025-10-21 11:54:40|||||||||1
1761047710000|2025-10-21 11:55:10|||||||||2
1761047740000|2025-10-21 11:55:40|||||||||11
1761047770000|2025-10-21 11:56:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1761047780000|2025-10-21 11:56:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1761047790000|2025-10-21 11:56:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1761047800000|2025-10-21 11:56:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|1
1761047840000|2025-10-21 11:57:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761047850000|2025-10-21 11:57:30|||||||||2
1761047880000|2025-10-21 11:58:00|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|1
1761047890000|2025-10-21 11:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1761047940000|2025-10-21 11:59:00|||||||||3
1761047990000|2025-10-21 11:59:50|||||||||2
1761048000000|2025-10-21 12:00:00|||||||||3
1761048020000|2025-10-21 12:00:20|||||||||1
1761048070000|2025-10-21 12:01:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761048080000|2025-10-21 12:01:20|||||||||5
1761048090000|2025-10-21 12:01:30|||||||||1
1761048110000|2025-10-21 12:01:50|||||||||1
1761048120000|2025-10-21 12:02:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1761048200000|2025-10-21 12:03:20|||||||||1
1761048280000|2025-10-21 12:04:40|||||||||2
1761048370000|2025-10-21 12:06:10|||||||||1
1761048470000|2025-10-21 12:07:50|||||||||2
1761048490000|2025-10-21 12:08:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761048500000|2025-10-21 12:08:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1761048520000|2025-10-21 12:08:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761048560000|2025-10-21 12:09:20|||||||||5
1761048570000|2025-10-21 12:09:30|||||||||1
1761048590000|2025-10-21 12:09:50|||||||||1
1761048690000|2025-10-21 12:11:30|||||||||3
1761048730000|2025-10-21 12:12:10|||||||||1
1761048810000|2025-10-21 12:13:30|||||||||10
1761048840000|2025-10-21 12:14:00|||||||||1
1761048900000|2025-10-21 12:15:00|||||||||1
1761049080000|2025-10-21 12:18:00|||||||||1
1761049110000|2025-10-21 12:18:30|||||||||1
1761049130000|2025-10-21 12:18:50|||||||||17
1761049150000|2025-10-21 12:19:10|||||||||2
1761049240000|2025-10-21 12:20:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761049260000|2025-10-21 12:21:00|||||||||2
1761049270000|2025-10-21 12:21:10|||||||||1
1761049280000|2025-10-21 12:21:20|||||||||1
1761049300000|2025-10-21 12:21:40|||||||||3
1761049310000|2025-10-21 12:21:50|||||||||1
1761049360000|2025-10-21 12:22:40|||||||||13
1761049420000|2025-10-21 12:23:40|||||||||1
1761049470000|2025-10-21 12:24:30|||||||||3
1761049530000|2025-10-21 12:25:30|||||||||1
1761049540000|2025-10-21 12:25:40|||||||||1
1761049570000|2025-10-21 12:26:10|||||||||1
1761049580000|2025-10-21 12:26:20|||||||||3
1761049610000|2025-10-21 12:26:50|||||||||1
1761049620000|2025-10-21 12:27:00|||||||||1
1761049630000|2025-10-21 12:27:10|||||||||44
1761049660000|2025-10-21 12:27:40|||||||||1
1761049690000|2025-10-21 12:28:10|||||||||22
1761049720000|2025-10-21 12:28:40|||||||||20
1761049740000|2025-10-21 12:29:00|||||||||1
1761049780000|2025-10-21 12:29:40|||||||||1
1761049790000|2025-10-21 12:29:50|||||||||1
1761049800000|2025-10-21 12:30:00|||||||||1
1761049810000|2025-10-21 12:30:10|||||||||8
1761049820000|2025-10-21 12:30:20|||||||||1
1761049830000|2025-10-21 12:30:30|||||||||1
1761049840000|2025-10-21 12:30:40|||||||||2
1761049860000|2025-10-21 12:31:00|||||||||11
1761049870000|2025-10-21 12:31:10|||||||||1
1761049880000|2025-10-21 12:31:20|||||||||4
1761049910000|2025-10-21 12:31:50|||||||||29
1761049920000|2025-10-21 12:32:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|112
1761049970000|2025-10-21 12:32:50|||||||||1
1761049980000|2025-10-21 12:33:00|||||||||6
1761050040000|2025-10-21 12:34:00|||||||||3
1761050060000|2025-10-21 12:34:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1761050070000|2025-10-21 12:34:30|||||||||1
1761050080000|2025-10-21 12:34:40|||||||||12
1761050090000|2025-10-21 12:34:50|||||||||8
1761050100000|2025-10-21 12:35:00|||||||||7
1761050130000|2025-10-21 12:35:30|||||||||2
1761050150000|2025-10-21 12:35:50|||||||||19
1761050160000|2025-10-21 12:36:00|||||||||1
1761050200000|2025-10-21 12:36:40|||||||||8
1761050250000|2025-10-21 12:37:30|||||||||3
1761050280000|2025-10-21 12:38:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761050310000|2025-10-21 12:38:30|||||||||5
1761050400000|2025-10-21 12:40:00|||||||||24
1761050530000|2025-10-21 12:42:10|||||||||20
1761050540000|2025-10-21 12:42:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1761050570000|2025-10-21 12:42:50|||||||||4
1761050620000|2025-10-21 12:43:40|||||||||1
1761050650000|2025-10-21 12:44:10|||||||||5
1761050660000|2025-10-21 12:44:20|||||||||1
1761050670000|2025-10-21 12:44:30|||||||||1
1761050710000|2025-10-21 12:45:10|||||||||6
1761050840000|2025-10-21 12:47:20|||||||||2
1761050930000|2025-10-21 12:48:50|||||||||2
1761050940000|2025-10-21 12:49:00|||||||||2
1761051000000|2025-10-21 12:50:00|||||||||1
1761051020000|2025-10-21 12:50:20|||||||||1
1761051090000|2025-10-21 12:51:30|||||||||9
1761051120000|2025-10-21 12:52:00|||||||||4
1761051170000|2025-10-21 12:52:50|||||||||1
1761051180000|2025-10-21 12:53:00|||||||||4
1761051190000|2025-10-21 12:53:10|||||||||1
1761051200000|2025-10-21 12:53:20|||||||||1
1761051230000|2025-10-21 12:53:50|||||||||1
1761051250000|2025-10-21 12:54:10|||||||||8
1761051260000|2025-10-21 12:54:20|||||||||14
1761051290000|2025-10-21 12:54:50|||||||||1
1761051320000|2025-10-21 12:55:20|||||||||1
1761051350000|2025-10-21 12:55:50|||||||||1
1761051360000|2025-10-21 12:56:00|||||||||2
1761051370000|2025-10-21 12:56:10|||||||||1
1761051380000|2025-10-21 12:56:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1761051400000|2025-10-21 12:56:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1761051410000|2025-10-21 12:56:50|19.46|19.3|19.44|19.28|19.46|19.3|19.42|19.26|11
1761051420000|2025-10-21 12:57:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|0
1761051430000|2025-10-21 12:57:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1761051440000|2025-10-21 12:57:20|||||||||1
1761051460000|2025-10-21 12:57:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|32
1761051480000|2025-10-21 12:58:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1761051500000|2025-10-21 12:58:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761051520000|2025-10-21 12:58:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1761051530000|2025-10-21 12:58:50|||||||||9
1761051540000|2025-10-21 12:59:00|||||||||1
1761051580000|2025-10-21 12:59:40|||||||||10
1761051720000|2025-10-21 13:02:00|||||||||1
1761051750000|2025-10-21 13:02:30|||||||||1
1761051850000|2025-10-21 13:04:10|||||||||1
1761051870000|2025-10-21 13:04:30|||||||||2
1761051890000|2025-10-21 13:04:50|||||||||10
1761051900000|2025-10-21 13:05:00|||||||||1
1761051920000|2025-10-21 13:05:20|||||||||1
1761051940000|2025-10-21 13:05:40|||||||||1
1761051950000|2025-10-21 13:05:50|||||||||2
1761051960000|2025-10-21 13:06:00|||||||||10
1761052010000|2025-10-21 13:06:50|||||||||2
1761052040000|2025-10-21 13:07:20|||||||||1
1761052070000|2025-10-21 13:07:50|||||||||3
1761052100000|2025-10-21 13:08:20|||||||||9
1761052120000|2025-10-21 13:08:40|||||||||2
1761052130000|2025-10-21 13:08:50|||||||||2
1761052150000|2025-10-21 13:09:10|||||||||1
1761052160000|2025-10-21 13:09:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1761052190000|2025-10-21 13:09:50|||||||||2
1761052200000|2025-10-21 13:10:00|||||||||13
1761052220000|2025-10-21 13:10:20|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|8
1761052240000|2025-10-21 13:10:40|||||||||2
1761052250000|2025-10-21 13:10:50|||||||||8
1761052280000|2025-10-21 13:11:20|||||||||1
1761052290000|2025-10-21 13:11:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1761052300000|2025-10-21 13:11:40|||||||||1
1761052310000|2025-10-21 13:11:50|||||||||2
1761052330000|2025-10-21 13:12:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|25
1761052340000|2025-10-21 13:12:20|||||||||1
1761052360000|2025-10-21 13:12:40|||||||||2
1761052370000|2025-10-21 13:12:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|5
1761052380000|2025-10-21 13:13:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1761052390000|2025-10-21 13:13:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1761052400000|2025-10-21 13:13:20|||||||||2
1761052410000|2025-10-21 13:13:30|||||||||56
1761052420000|2025-10-21 13:13:40|||||||||1
1761052430000|2025-10-21 13:13:50|||||||||2
1761052440000|2025-10-21 13:14:00|||||||||6
1761052450000|2025-10-21 13:14:10|||||||||3
1761052460000|2025-10-21 13:14:20|||||||||1
1761052470000|2025-10-21 13:14:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1761052490000|2025-10-21 13:14:50|||||||||2
1761052510000|2025-10-21 13:15:10|||||||||2
1761052520000|2025-10-21 13:15:20|||||||||1
1761052550000|2025-10-21 13:15:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|3
1761052570000|2025-10-21 13:16:10|||||||||1
1761052580000|2025-10-21 13:16:20|||||||||1
1761052600000|2025-10-21 13:16:40|||||||||1
1761052610000|2025-10-21 13:16:50|||||||||2
1761052640000|2025-10-21 13:17:20|||||||||2
1761052670000|2025-10-21 13:17:50|||||||||2
1761052680000|2025-10-21 13:18:00|||||||||2
1761052690000|2025-10-21 13:18:10|||||||||1
1761052700000|2025-10-21 13:18:20|||||||||2
1761052720000|2025-10-21 13:18:40|||||||||1
1761052730000|2025-10-21 13:18:50|||||||||1
1761052760000|2025-10-21 13:19:20|||||||||2
1761052780000|2025-10-21 13:19:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1761052800000|2025-10-21 13:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1761052820000|2025-10-21 13:20:20|||||||||2
1761052850000|2025-10-21 13:20:50|||||||||23
1761052880000|2025-10-21 13:21:20|||||||||2
1761052910000|2025-10-21 13:21:50|||||||||1
1761052940000|2025-10-21 13:22:20|||||||||2
1761052950000|2025-10-21 13:22:30|||||||||1
1761052960000|2025-10-21 13:22:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|87
1761052970000|2025-10-21 13:22:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1761052990000|2025-10-21 13:23:10|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|1
1761053000000|2025-10-21 13:23:20|||||||||2
1761053030000|2025-10-21 13:23:50|||||||||1
1761053060000|2025-10-21 13:24:20|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|9
1761053090000|2025-10-21 13:24:50|||||||||1
1761053100000|2025-10-21 13:25:00|||||||||2
1761053110000|2025-10-21 13:25:10|||||||||1
1761053120000|2025-10-21 13:25:20|||||||||3
1761053130000|2025-10-21 13:25:30|||||||||1
1761053150000|2025-10-21 13:25:50|||||||||2
1761053180000|2025-10-21 13:26:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|34
1761053200000|2025-10-21 13:26:40|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|3
1761053210000|2025-10-21 13:26:50|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|15
1761053220000|2025-10-21 13:27:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|72
1761053230000|2025-10-21 13:27:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1761053240000|2025-10-21 13:27:20|||||||||6
1761053270000|2025-10-21 13:27:50|||||||||1
1761053280000|2025-10-21 13:28:00|||||||||15
1761053300000|2025-10-21 13:28:20|||||||||2
1761053310000|2025-10-21 13:28:30|||||||||1
1761053320000|2025-10-21 13:28:40|||||||||1
1761053330000|2025-10-21 13:28:50|||||||||4
1761053350000|2025-10-21 13:29:10|||||||||16
1761053370000|2025-10-21 13:29:30|||||||||46
1761053390000|2025-10-21 13:29:50|||||||||8
1761053400000|2025-10-21 13:30:00|||||||||15
1761053410000|2025-10-21 13:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|60
1761053420000|2025-10-21 13:30:20|||||||||3
1761053430000|2025-10-21 13:30:30|||||||||4
1761053440000|2025-10-21 13:30:40|||||||||3
1761053450000|2025-10-21 13:30:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1761053460000|2025-10-21 13:31:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|43
1761053470000|2025-10-21 13:31:10|||||||||11
1761053480000|2025-10-21 13:31:20|||||||||17
1761053490000|2025-10-21 13:31:30|||||||||8
1761053500000|2025-10-21 13:31:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|28
1761053510000|2025-10-21 13:31:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|137
1761053520000|2025-10-21 13:32:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|23
1761053530000|2025-10-21 13:32:10|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|124
1761053540000|2025-10-21 13:32:20|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|11
1761053550000|2025-10-21 13:32:30|||||||||3
1761053560000|2025-10-21 13:32:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|36
1761053570000|2025-10-21 13:32:50|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|104
1761053580000|2025-10-21 13:33:00|||||||||2
1761053600000|2025-10-21 13:33:20|||||||||10
1761053610000|2025-10-21 13:33:30|||||||||7
1761053620000|2025-10-21 13:33:40|||||||||151
1761053630000|2025-10-21 13:33:50|||||||||50
1761053640000|2025-10-21 13:34:00|||||||||6
1761053650000|2025-10-21 13:34:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|120
1761053660000|2025-10-21 13:34:20|||||||||30
1761053670000|2025-10-21 13:34:30|||||||||4
1761053680000|2025-10-21 13:34:40|||||||||10
1761053690000|2025-10-21 13:34:50|||||||||10
1761053700000|2025-10-21 13:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|74
1761053710000|2025-10-21 13:35:10|||||||||22
1761053720000|2025-10-21 13:35:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1761053730000|2025-10-21 13:35:30|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|36
1761053750000|2025-10-21 13:35:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|51
1761053760000|2025-10-21 13:36:00|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|29
1761053770000|2025-10-21 13:36:10|||||||||4
1761053780000|2025-10-21 13:36:20|||||||||6
1761053790000|2025-10-21 13:36:30|||||||||4
1761053800000|2025-10-21 13:36:40|||||||||27
1761053810000|2025-10-21 13:36:50|||||||||13
1761053820000|2025-10-21 13:37:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1761053830000|2025-10-21 13:37:10|||||||||7
1761053850000|2025-10-21 13:37:30|||||||||22
1761053860000|2025-10-21 13:37:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|329
1761053870000|2025-10-21 13:37:50|||||||||7
1761053880000|2025-10-21 13:38:00|||||||||4
1761053890000|2025-10-21 13:38:10|||||||||5
1761053900000|2025-10-21 13:38:20|||||||||11
1761053910000|2025-10-21 13:38:30|||||||||13
1761053920000|2025-10-21 13:38:40|||||||||16
1761053930000|2025-10-21 13:38:50|||||||||8
1761053940000|2025-10-21 13:39:00|||||||||6
1761053950000|2025-10-21 13:39:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|330
1761053960000|2025-10-21 13:39:20|||||||||8
1761053970000|2025-10-21 13:39:30|||||||||6
1761053980000|2025-10-21 13:39:40|||||||||7
1761053990000|2025-10-21 13:39:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|167
1761054000000|2025-10-21 13:40:00|||||||||15
1761054010000|2025-10-21 13:40:10|||||||||17
1761054020000|2025-10-21 13:40:20|||||||||15
1761054040000|2025-10-21 13:40:40|||||||||11
1761054050000|2025-10-21 13:40:50|||||||||93
1761054060000|2025-10-21 13:41:00|||||||||5
1761054070000|2025-10-21 13:41:10|||||||||101
1761054080000|2025-10-21 13:41:20|||||||||11
1761054090000|2025-10-21 13:41:30|||||||||14
1761054100000|2025-10-21 13:41:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|192
1761054110000|2025-10-21 13:41:50|||||||||130
1761054120000|2025-10-21 13:42:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|82
1761054130000|2025-10-21 13:42:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|78
1761054140000|2025-10-21 13:42:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|196
1761054150000|2025-10-21 13:42:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|61
1761054160000|2025-10-21 13:42:40|||||||||16
1761054170000|2025-10-21 13:42:50|||||||||70
1761054180000|2025-10-21 13:43:00|||||||||6
1761054190000|2025-10-21 13:43:10|||||||||34
1761054200000|2025-10-21 13:43:20|||||||||39
1761054210000|2025-10-21 13:43:30|||||||||10
1761054220000|2025-10-21 13:43:40|||||||||5
1761054230000|2025-10-21 13:43:50|||||||||38
1761054240000|2025-10-21 13:44:00|||||||||14
1761054250000|2025-10-21 13:44:10|||||||||52
1761054260000|2025-10-21 13:44:20|||||||||57
1761054270000|2025-10-21 13:44:30|||||||||18
1761054280000|2025-10-21 13:44:40|||||||||147
1761054290000|2025-10-21 13:44:50|||||||||37
1761054300000|2025-10-21 13:45:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|68
1761054310000|2025-10-21 13:45:10|||||||||71
1761054320000|2025-10-21 13:45:20|||||||||8
1761054330000|2025-10-21 13:45:30|||||||||22
1761054340000|2025-10-21 13:45:40|||||||||111
1761054350000|2025-10-21 13:45:50|||||||||10
1761054360000|2025-10-21 13:46:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|154
1761054370000|2025-10-21 13:46:10|||||||||12
1761054380000|2025-10-21 13:46:20|||||||||42
1761054390000|2025-10-21 13:46:30|||||||||12
1761054400000|2025-10-21 13:46:40|||||||||94
1761054410000|2025-10-21 13:46:50|||||||||86
1761054420000|2025-10-21 13:47:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|37
1761054430000|2025-10-21 13:47:10|||||||||6
1761054440000|2025-10-21 13:47:20|||||||||144
1761054450000|2025-10-21 13:47:30|||||||||23
1761054460000|2025-10-21 13:47:40|||||||||107
1761054470000|2025-10-21 13:47:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|147
1761054480000|2025-10-21 13:48:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|29
1761054490000|2025-10-21 13:48:10|||||||||36
1761054500000|2025-10-21 13:48:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|101
1761054510000|2025-10-21 13:48:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|39
1761054520000|2025-10-21 13:48:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|106
1761054530000|2025-10-21 13:48:50|||||||||36
1761054540000|2025-10-21 13:49:00|||||||||9
1761054550000|2025-10-21 13:49:10|||||||||12
1761054560000|2025-10-21 13:49:20|||||||||42
1761054570000|2025-10-21 13:49:30|||||||||5
1761054590000|2025-10-21 13:49:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|36
1761054600000|2025-10-21 13:50:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|83
1761054610000|2025-10-21 13:50:10|||||||||5
1761054620000|2025-10-21 13:50:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|93
1761054630000|2025-10-21 13:50:30|||||||||42
1761054640000|2025-10-21 13:50:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|36
1761054650000|2025-10-21 13:50:50|||||||||4
1761054660000|2025-10-21 13:51:00|||||||||56
1761054670000|2025-10-21 13:51:10|||||||||5
1761054680000|2025-10-21 13:51:20|||||||||3
1761054690000|2025-10-21 13:51:30|||||||||153
1761054700000|2025-10-21 13:51:40|||||||||28
1761054710000|2025-10-21 13:51:50|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|77
1761054720000|2025-10-21 13:52:00|||||||||8
1761054730000|2025-10-21 13:52:10|||||||||4
1761054740000|2025-10-21 13:52:20|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|41
1761054750000|2025-10-21 13:52:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|46
1761054760000|2025-10-21 13:52:40|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|19
1761054770000|2025-10-21 13:52:50|||||||||4
1761054780000|2025-10-21 13:53:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|17
1761054790000|2025-10-21 13:53:10|||||||||64
1761054800000|2025-10-21 13:53:20|||||||||14
1761054810000|2025-10-21 13:53:30|||||||||1
1761054820000|2025-10-21 13:53:40|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|242
1761054830000|2025-10-21 13:53:50|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|30
1761054840000|2025-10-21 13:54:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|24
1761054850000|2025-10-21 13:54:10|||||||||92
1761054860000|2025-10-21 13:54:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|136
1761054880000|2025-10-21 13:54:40|||||||||8
1761054890000|2025-10-21 13:54:50|||||||||9
1761054900000|2025-10-21 13:55:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|96
1761054910000|2025-10-21 13:55:10|||||||||18
1761054920000|2025-10-21 13:55:20|||||||||2
1761054930000|2025-10-21 13:55:30|||||||||1
1761054940000|2025-10-21 13:55:40|||||||||9
1761054950000|2025-10-21 13:55:50|||||||||12
1761054960000|2025-10-21 13:56:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|77
1761054970000|2025-10-21 13:56:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|25
1761054980000|2025-10-21 13:56:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|27
1761054990000|2025-10-21 13:56:30|||||||||12
1761055000000|2025-10-21 13:56:40|||||||||6
1761055010000|2025-10-21 13:56:50|||||||||12
1761055020000|2025-10-21 13:57:00|||||||||9
1761055030000|2025-10-21 13:57:10|19.76|19.6|19.74|19.58|19.76|19.6|19.71|19.55|43
1761055040000|2025-10-21 13:57:20|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|41
1761055050000|2025-10-21 13:57:30|||||||||8
1761055060000|2025-10-21 13:57:40|19.74|19.58|19.76|19.6|19.76|19.6|19.71|19.55|33
1761055070000|2025-10-21 13:57:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|59
1761055080000|2025-10-21 13:58:00|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|63
1761055090000|2025-10-21 13:58:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|18
1761055100000|2025-10-21 13:58:20|||||||||14
1761055110000|2025-10-21 13:58:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|23
1761055120000|2025-10-21 13:58:40|||||||||14
1761055130000|2025-10-21 13:58:50|||||||||6
1761055140000|2025-10-21 13:59:00|||||||||43
1761055150000|2025-10-21 13:59:10|||||||||67
1761055160000|2025-10-21 13:59:20|||||||||8
1761055170000|2025-10-21 13:59:30|||||||||24
1761055180000|2025-10-21 13:59:40|||||||||22
1761055190000|2025-10-21 13:59:50|||||||||12
1761055200000|2025-10-21 14:00:00|||||||||13
1761055210000|2025-10-21 14:00:10|19.76|19.6|19.74|19.58|19.76|19.6|19.71|19.55|52
1761055220000|2025-10-21 14:00:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|53
1761055230000|2025-10-21 14:00:30|||||||||15
1761055240000|2025-10-21 14:00:40|||||||||18
1761055250000|2025-10-21 14:00:50|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|54
1761055260000|2025-10-21 14:01:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|23
1761055270000|2025-10-21 14:01:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|48
1761055280000|2025-10-21 14:01:20|||||||||7
1761055290000|2025-10-21 14:01:30|||||||||12
1761055300000|2025-10-21 14:01:40|||||||||25
1761055310000|2025-10-21 14:01:50|||||||||14
1761055320000|2025-10-21 14:02:00|||||||||15
1761055330000|2025-10-21 14:02:10|||||||||19
1761055340000|2025-10-21 14:02:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|140
1761055350000|2025-10-21 14:02:30|||||||||12
1761055360000|2025-10-21 14:02:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|57
1761055370000|2025-10-21 14:02:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|41
1761055380000|2025-10-21 14:03:00|||||||||34
1761055390000|2025-10-21 14:03:10|||||||||11
1761055400000|2025-10-21 14:03:20|||||||||3
1761055410000|2025-10-21 14:03:30|||||||||2
1761055430000|2025-10-21 14:03:50|||||||||14
1761055440000|2025-10-21 14:04:00|||||||||12
1761055450000|2025-10-21 14:04:10|||||||||1
1761055460000|2025-10-21 14:04:20|||||||||4
1761055480000|2025-10-21 14:04:40|||||||||1
1761055490000|2025-10-21 14:04:50|||||||||41
1761055500000|2025-10-21 14:05:00|||||||||62
1761055510000|2025-10-21 14:05:10|||||||||1
1761055520000|2025-10-21 14:05:20|||||||||3
1761055530000|2025-10-21 14:05:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|368
1761055540000|2025-10-21 14:05:40|||||||||16
1761055550000|2025-10-21 14:05:50|||||||||5
1761055560000|2025-10-21 14:06:00|||||||||22
1761055570000|2025-10-21 14:06:10|||||||||4
1761055580000|2025-10-21 14:06:20|||||||||88
1761055590000|2025-10-21 14:06:30|||||||||5
1761055600000|2025-10-21 14:06:40|||||||||45
1761055610000|2025-10-21 14:06:50|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|56
1761055620000|2025-10-21 14:07:00|||||||||10
1761055640000|2025-10-21 14:07:20|||||||||8
1761055650000|2025-10-21 14:07:30|||||||||2
1761055670000|2025-10-21 14:07:50|||||||||5
1761055680000|2025-10-21 14:08:00|||||||||2
1761055690000|2025-10-21 14:08:10|||||||||15
1761055700000|2025-10-21 14:08:20|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|49
1761055710000|2025-10-21 14:08:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|3
1761055720000|2025-10-21 14:08:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1761055730000|2025-10-21 14:08:50|||||||||8
1761055740000|2025-10-21 14:09:00|||||||||10
1761055750000|2025-10-21 14:09:10|||||||||2
1761055760000|2025-10-21 14:09:20|||||||||2
1761055780000|2025-10-21 14:09:40|||||||||3
1761055790000|2025-10-21 14:09:50|||||||||7
1761055800000|2025-10-21 14:10:00|||||||||4
1761055810000|2025-10-21 14:10:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|12
1761055820000|2025-10-21 14:10:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|44
1761055830000|2025-10-21 14:10:30|||||||||7
1761055850000|2025-10-21 14:10:50|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|79
1761055860000|2025-10-21 14:11:00|||||||||1
1761055870000|2025-10-21 14:11:10|||||||||2
1761055880000|2025-10-21 14:11:20|||||||||13
1761055890000|2025-10-21 14:11:30|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|71
1761055910000|2025-10-21 14:11:50|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|9
1761055920000|2025-10-21 14:12:00|||||||||2
1761055930000|2025-10-21 14:12:10|||||||||34
1761055940000|2025-10-21 14:12:20|||||||||5
1761055950000|2025-10-21 14:12:30|||||||||22
1761055960000|2025-10-21 14:12:40|||||||||7
1761055970000|2025-10-21 14:12:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|51
1761055980000|2025-10-21 14:13:00|19.61|19.45|19.59|19.43|19.61|19.45|19.57|19.41|27
1761055990000|2025-10-21 14:13:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|5
1761056000000|2025-10-21 14:13:20|||||||||5
1761056010000|2025-10-21 14:13:30|||||||||8
1761056020000|2025-10-21 14:13:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1761056030000|2025-10-21 14:13:50|||||||||2
1761056040000|2025-10-21 14:14:00|||||||||16
1761056050000|2025-10-21 14:14:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|22
1761056060000|2025-10-21 14:14:20|||||||||22
1761056070000|2025-10-21 14:14:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1761056080000|2025-10-21 14:14:40|||||||||6
1761056090000|2025-10-21 14:14:50|||||||||18
1761056100000|2025-10-21 14:15:00|||||||||18
1761056110000|2025-10-21 14:15:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1761056120000|2025-10-21 14:15:20|||||||||4
1761056130000|2025-10-21 14:15:30|||||||||2
1761056140000|2025-10-21 14:15:40|||||||||6
1761056150000|2025-10-21 14:15:50|||||||||10
1761056160000|2025-10-21 14:16:00|||||||||10
1761056170000|2025-10-21 14:16:10|||||||||5
1761056180000|2025-10-21 14:16:20|||||||||2
1761056190000|2025-10-21 14:16:30|||||||||3
1761056200000|2025-10-21 14:16:40|||||||||3
1761056210000|2025-10-21 14:16:50|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|42
1761056220000|2025-10-21 14:17:00|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|26
1761056230000|2025-10-21 14:17:10|||||||||18
1761056240000|2025-10-21 14:17:20|||||||||57
1761056250000|2025-10-21 14:17:30|||||||||4
1761056260000|2025-10-21 14:17:40|||||||||2
1761056270000|2025-10-21 14:17:50|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|40
1761056280000|2025-10-21 14:18:00|||||||||80
1761056290000|2025-10-21 14:18:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|15
1761056300000|2025-10-21 14:18:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|18
1761056310000|2025-10-21 14:18:30|||||||||42
1761056320000|2025-10-21 14:18:40|||||||||1
1761056330000|2025-10-21 14:18:50|||||||||12
1761056340000|2025-10-21 14:19:00|||||||||8
1761056350000|2025-10-21 14:19:10|||||||||1
1761056360000|2025-10-21 14:19:20|||||||||19
1761056370000|2025-10-21 14:19:30|||||||||3
1761056380000|2025-10-21 14:19:40|||||||||8
1761056390000|2025-10-21 14:19:50|||||||||8
1761056400000|2025-10-21 14:20:00|||||||||6
1761056410000|2025-10-21 14:20:10|||||||||6
1761056420000|2025-10-21 14:20:20|||||||||13
1761056430000|2025-10-21 14:20:30|||||||||6
1761056440000|2025-10-21 14:20:40|||||||||13
1761056450000|2025-10-21 14:20:50|||||||||6
1761056460000|2025-10-21 14:21:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|27
1761056470000|2025-10-21 14:21:10|||||||||3
1761056480000|2025-10-21 14:21:20|||||||||3
1761056490000|2025-10-21 14:21:30|||||||||2
1761056500000|2025-10-21 14:21:40|||||||||1
1761056510000|2025-10-21 14:21:50|||||||||48
1761056520000|2025-10-21 14:22:00|||||||||24
1761056530000|2025-10-21 14:22:10|||||||||11
1761056540000|2025-10-21 14:22:20|||||||||6
1761056550000|2025-10-21 14:22:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|26
1761056560000|2025-10-21 14:22:40|||||||||32
1761056570000|2025-10-21 14:22:50|||||||||6
1761056580000|2025-10-21 14:23:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|48
1761056590000|2025-10-21 14:23:10|||||||||1
1761056600000|2025-10-21 14:23:20|||||||||8
1761056610000|2025-10-21 14:23:30|||||||||16
1761056620000|2025-10-21 14:23:40|||||||||9
1761056630000|2025-10-21 14:23:50|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|24
1761056640000|2025-10-21 14:24:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|28
1761056650000|2025-10-21 14:24:10|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|18
1761056660000|2025-10-21 14:24:20|||||||||8
1761056670000|2025-10-21 14:24:30|||||||||7
1761056680000|2025-10-21 14:24:40|||||||||3
1761056690000|2025-10-21 14:24:50|||||||||3
1761056700000|2025-10-21 14:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1761056710000|2025-10-21 14:25:10|||||||||6
1761056720000|2025-10-21 14:25:20|||||||||20
1761056730000|2025-10-21 14:25:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1761056740000|2025-10-21 14:25:40|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|71
1761056750000|2025-10-21 14:25:50|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|24
1761056760000|2025-10-21 14:26:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|6
1761056770000|2025-10-21 14:26:10|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|23
1761056780000|2025-10-21 14:26:20|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|9
1761056790000|2025-10-21 14:26:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|14
1761056800000|2025-10-21 14:26:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|24
1761056810000|2025-10-21 14:26:50|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|50
1761056820000|2025-10-21 14:27:00|||||||||6
1761056830000|2025-10-21 14:27:10|||||||||6
1761056840000|2025-10-21 14:27:20|||||||||4
1761056850000|2025-10-21 14:27:30|||||||||2
1761056860000|2025-10-21 14:27:40|||||||||7
1761056870000|2025-10-21 14:27:50|||||||||26
1761056880000|2025-10-21 14:28:00|||||||||5
1761056890000|2025-10-21 14:28:10|||||||||6
1761056900000|2025-10-21 14:28:20|||||||||7
1761056910000|2025-10-21 14:28:30|||||||||9
1761056920000|2025-10-21 14:28:40|||||||||9
1761056930000|2025-10-21 14:28:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1761056940000|2025-10-21 14:29:00|||||||||13
1761056950000|2025-10-21 14:29:10|||||||||2
1761056960000|2025-10-21 14:29:20|||||||||4
1761056970000|2025-10-21 14:29:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1761056980000|2025-10-21 14:29:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1761056990000|2025-10-21 14:29:50|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|12
1761057000000|2025-10-21 14:30:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|48
1761057010000|2025-10-21 14:30:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|43
1761057020000|2025-10-21 14:30:20|||||||||4
1761057030000|2025-10-21 14:30:30|||||||||9
1761057040000|2025-10-21 14:30:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|113
1761057050000|2025-10-21 14:30:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|71
1761057060000|2025-10-21 14:31:00|||||||||3
1761057080000|2025-10-21 14:31:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|126
1761057090000|2025-10-21 14:31:30|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|1
1761057100000|2025-10-21 14:31:40|||||||||9
1761057110000|2025-10-21 14:31:50|||||||||6
1761057120000|2025-10-21 14:32:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|48
1761057140000|2025-10-21 14:32:20|||||||||27
1761057150000|2025-10-21 14:32:30|||||||||8
1761057160000|2025-10-21 14:32:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1761057170000|2025-10-21 14:32:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|60
1761057180000|2025-10-21 14:33:00|||||||||12
1761057190000|2025-10-21 14:33:10|||||||||47
1761057200000|2025-10-21 14:33:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|20
1761057210000|2025-10-21 14:33:30|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|7
1761057220000|2025-10-21 14:33:40|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|45
1761057230000|2025-10-21 14:33:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|51
1761057240000|2025-10-21 14:34:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1761057250000|2025-10-21 14:34:10|||||||||7
1761057260000|2025-10-21 14:34:20|||||||||2
1761057270000|2025-10-21 14:34:30|||||||||29
1761057280000|2025-10-21 14:34:40|||||||||4
1761057290000|2025-10-21 14:34:50|||||||||17
1761057300000|2025-10-21 14:35:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1761057320000|2025-10-21 14:35:20|||||||||10
1761057330000|2025-10-21 14:35:30|||||||||18
1761057340000|2025-10-21 14:35:40|||||||||2
1761057350000|2025-10-21 14:35:50|||||||||4
1761057360000|2025-10-21 14:36:00|||||||||7
1761057370000|2025-10-21 14:36:10|||||||||3
1761057380000|2025-10-21 14:36:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|41
1761057390000|2025-10-21 14:36:30|||||||||2
1761057400000|2025-10-21 14:36:40|||||||||20
1761057410000|2025-10-21 14:36:50|||||||||1
1761057420000|2025-10-21 14:37:00|||||||||20
1761057430000|2025-10-21 14:37:10|||||||||5
1761057440000|2025-10-21 14:37:20|||||||||3
1761057460000|2025-10-21 14:37:40|||||||||2
1761057470000|2025-10-21 14:37:50|||||||||15
1761057480000|2025-10-21 14:38:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1761057490000|2025-10-21 14:38:10|||||||||14
1761057500000|2025-10-21 14:38:20|||||||||7
1761057510000|2025-10-21 14:38:30|||||||||11
1761057520000|2025-10-21 14:38:40|||||||||1
1761057530000|2025-10-21 14:38:50|||||||||2
1761057540000|2025-10-21 14:39:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1761057550000|2025-10-21 14:39:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|33
1761057560000|2025-10-21 14:39:20|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|14
1761057570000|2025-10-21 14:39:30|||||||||23
1761057580000|2025-10-21 14:39:40|||||||||27
1761057590000|2025-10-21 14:39:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|13
1761057600000|2025-10-21 14:40:00|||||||||27
1761057610000|2025-10-21 14:40:10|||||||||1
1761057620000|2025-10-21 14:40:20|||||||||5
1761057630000|2025-10-21 14:40:30|||||||||21
1761057650000|2025-10-21 14:40:50|||||||||10
1761057660000|2025-10-21 14:41:00|||||||||41
1761057670000|2025-10-21 14:41:10|||||||||58
1761057680000|2025-10-21 14:41:20|||||||||21
1761057690000|2025-10-21 14:41:30|||||||||35
1761057700000|2025-10-21 14:41:40|||||||||1
1761057710000|2025-10-21 14:41:50|||||||||48
1761057720000|2025-10-21 14:42:00|||||||||21
1761057730000|2025-10-21 14:42:10|||||||||66
1761057740000|2025-10-21 14:42:20|||||||||3
1761057750000|2025-10-21 14:42:30|||||||||2
1761057760000|2025-10-21 14:42:40|||||||||5
1761057770000|2025-10-21 14:42:50|||||||||264
1761057780000|2025-10-21 14:43:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|69
1761057790000|2025-10-21 14:43:10|||||||||3
1761057800000|2025-10-21 14:43:20|||||||||68
1761057830000|2025-10-21 14:43:50|||||||||7
1761057840000|2025-10-21 14:44:00|||||||||5
1761057850000|2025-10-21 14:44:10|||||||||10
1761057860000|2025-10-21 14:44:20|||||||||4
1761057870000|2025-10-21 14:44:30|||||||||4
1761057880000|2025-10-21 14:44:40|||||||||1
1761057890000|2025-10-21 14:44:50|||||||||7
1761057900000|2025-10-21 14:45:00|||||||||3
1761057910000|2025-10-21 14:45:10|||||||||10
1761057920000|2025-10-21 14:45:20|||||||||2
1761057930000|2025-10-21 14:45:30|||||||||17
1761057940000|2025-10-21 14:45:40|||||||||21
1761057950000|2025-10-21 14:45:50|||||||||96
1761057960000|2025-10-21 14:46:00|||||||||6
1761057970000|2025-10-21 14:46:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|51
1761057980000|2025-10-21 14:46:20|||||||||1
1761057990000|2025-10-21 14:46:30|||||||||3
1761058000000|2025-10-21 14:46:40|||||||||11
1761058010000|2025-10-21 14:46:50|||||||||7
1761058020000|2025-10-21 14:47:00|||||||||5
1761058030000|2025-10-21 14:47:10|||||||||18
1761058040000|2025-10-21 14:47:20|||||||||15
1761058050000|2025-10-21 14:47:30|||||||||35
1761058060000|2025-10-21 14:47:40|||||||||4
1761058070000|2025-10-21 14:47:50|||||||||53
1761058080000|2025-10-21 14:48:00|||||||||21
1761058090000|2025-10-21 14:48:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1761058100000|2025-10-21 14:48:20|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|14
1761058110000|2025-10-21 14:48:30|||||||||29
1761058120000|2025-10-21 14:48:40|||||||||50
1761058130000|2025-10-21 14:48:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|33
1761058140000|2025-10-21 14:49:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|33
1761058160000|2025-10-21 14:49:20|||||||||13
1761058170000|2025-10-21 14:49:30|||||||||10
1761058180000|2025-10-21 14:49:40|||||||||19
1761058190000|2025-10-21 14:49:50|||||||||5
1761058200000|2025-10-21 14:50:00|||||||||38
1761058210000|2025-10-21 14:50:10|||||||||60
1761058220000|2025-10-21 14:50:20|||||||||33
1761058230000|2025-10-21 14:50:30|||||||||23
1761058240000|2025-10-21 14:50:40|||||||||2
1761058250000|2025-10-21 14:50:50|||||||||8
1761058260000|2025-10-21 14:51:00|||||||||5
1761058270000|2025-10-21 14:51:10|||||||||2
1761058280000|2025-10-21 14:51:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|29
1761058290000|2025-10-21 14:51:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|18
1761058300000|2025-10-21 14:51:40|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|22
1761058310000|2025-10-21 14:51:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|28
1761058320000|2025-10-21 14:52:00|||||||||13
1761058330000|2025-10-21 14:52:10|||||||||2
1761058340000|2025-10-21 14:52:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|27
1761058350000|2025-10-21 14:52:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1761058360000|2025-10-21 14:52:40|19.27|19.11|19.24|19.08|19.27|19.11|19.22|19.06|2
1761058370000|2025-10-21 14:52:50|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|26
1761058380000|2025-10-21 14:53:00|||||||||2
1761058390000|2025-10-21 14:53:10|||||||||18
1761058410000|2025-10-21 14:53:30|||||||||3
1761058430000|2025-10-21 14:53:50|||||||||23
1761058440000|2025-10-21 14:54:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|16
1761058450000|2025-10-21 14:54:10|||||||||11
1761058460000|2025-10-21 14:54:20|||||||||3
1761058470000|2025-10-21 14:54:30|||||||||2
1761058480000|2025-10-21 14:54:40|||||||||66
1761058490000|2025-10-21 14:54:50|||||||||51
1761058500000|2025-10-21 14:55:00|||||||||12
1761058510000|2025-10-21 14:55:10|||||||||67
1761058520000|2025-10-21 14:55:20|||||||||19
1761058530000|2025-10-21 14:55:30|||||||||21
1761058540000|2025-10-21 14:55:40|||||||||4
1761058550000|2025-10-21 14:55:50|||||||||36
1761058560000|2025-10-21 14:56:00|||||||||130
1761058570000|2025-10-21 14:56:10|||||||||13
1761058580000|2025-10-21 14:56:20|||||||||113
1761058590000|2025-10-21 14:56:30|||||||||2
1761058600000|2025-10-21 14:56:40|||||||||7
1761058610000|2025-10-21 14:56:50|||||||||4
1761058620000|2025-10-21 14:57:00|||||||||7
1761058630000|2025-10-21 14:57:10|||||||||17
1761058640000|2025-10-21 14:57:20|||||||||32
1761058650000|2025-10-21 14:57:30|||||||||3
1761058660000|2025-10-21 14:57:40|||||||||17
1761058670000|2025-10-21 14:57:50|||||||||7
1761058680000|2025-10-21 14:58:00|||||||||39
1761058690000|2025-10-21 14:58:10|||||||||2
1761058700000|2025-10-21 14:58:20|||||||||6
1761058710000|2025-10-21 14:58:30|||||||||70
1761058720000|2025-10-21 14:58:40|||||||||8
1761058730000|2025-10-21 14:58:50|||||||||20
1761058740000|2025-10-21 14:59:00|||||||||10
1761058750000|2025-10-21 14:59:10|||||||||10
1761058760000|2025-10-21 14:59:20|||||||||11
1761058770000|2025-10-21 14:59:30|||||||||16
1761058780000|2025-10-21 14:59:40|||||||||4
1761058790000|2025-10-21 14:59:50|||||||||15
1761058800000|2025-10-21 15:00:00|||||||||5
1761058810000|2025-10-21 15:00:10|||||||||94
1761058820000|2025-10-21 15:00:20|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|219
1761058830000|2025-10-21 15:00:30|||||||||8
1761058840000|2025-10-21 15:00:40|||||||||3
1761058850000|2025-10-21 15:00:50|||||||||3
1761058860000|2025-10-21 15:01:00|||||||||4
1761058870000|2025-10-21 15:01:10|||||||||8
1761058880000|2025-10-21 15:01:20|||||||||11
1761058890000|2025-10-21 15:01:30|||||||||5
1761058900000|2025-10-21 15:01:40|||||||||2
1761058910000|2025-10-21 15:01:50|||||||||3
1761058920000|2025-10-21 15:02:00|||||||||6
1761058930000|2025-10-21 15:02:10|||||||||73
1761058940000|2025-10-21 15:02:20|||||||||9
1761058950000|2025-10-21 15:02:30|||||||||11
1761058960000|2025-10-21 15:02:40|||||||||3
1761058970000|2025-10-21 15:02:50|||||||||2
1761058980000|2025-10-21 15:03:00|||||||||18
1761058990000|2025-10-21 15:03:10|||||||||10
1761059000000|2025-10-21 15:03:20|||||||||4
1761059010000|2025-10-21 15:03:30|||||||||39
1761059020000|2025-10-21 15:03:40|||||||||25
1761059030000|2025-10-21 15:03:50|||||||||4
1761059040000|2025-10-21 15:04:00|||||||||4
1761059050000|2025-10-21 15:04:10|||||||||4
1761059060000|2025-10-21 15:04:20|||||||||6
1761059070000|2025-10-21 15:04:30|||||||||4
1761059080000|2025-10-21 15:04:40|||||||||4
1761059090000|2025-10-21 15:04:50|||||||||4
1761059100000|2025-10-21 15:05:00|||||||||15
1761059110000|2025-10-21 15:05:10|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|36
1761059120000|2025-10-21 15:05:20|||||||||12
1761059130000|2025-10-21 15:05:30|||||||||6
1761059140000|2025-10-21 15:05:40|||||||||8
1761059150000|2025-10-21 15:05:50|||||||||33
1761059160000|2025-10-21 15:06:00|||||||||30
1761059170000|2025-10-21 15:06:10|||||||||18
1761059180000|2025-10-21 15:06:20|||||||||13
1761059190000|2025-10-21 15:06:30|||||||||28
1761059200000|2025-10-21 15:06:40|||||||||18
1761059210000|2025-10-21 15:06:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|73
1761059220000|2025-10-21 15:07:00|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|88
1761059230000|2025-10-21 15:07:10|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|33
1761059240000|2025-10-21 15:07:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|54
1761059250000|2025-10-21 15:07:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1761059260000|2025-10-21 15:07:40|||||||||3
1761059270000|2025-10-21 15:07:50|||||||||1
1761059280000|2025-10-21 15:08:00|||||||||3
1761059290000|2025-10-21 15:08:10|||||||||4
1761059300000|2025-10-21 15:08:20|||||||||2
1761059310000|2025-10-21 15:08:30|||||||||2
1761059320000|2025-10-21 15:08:40|||||||||16
1761059330000|2025-10-21 15:08:50|||||||||5
1761059340000|2025-10-21 15:09:00|||||||||6
1761059350000|2025-10-21 15:09:10|||||||||3
1761059360000|2025-10-21 15:09:20|||||||||26
1761059370000|2025-10-21 15:09:30|||||||||80
1761059380000|2025-10-21 15:09:40|||||||||3
1761059390000|2025-10-21 15:09:50|||||||||10
1761059400000|2025-10-21 15:10:00|||||||||4
1761059410000|2025-10-21 15:10:10|||||||||8
1761059420000|2025-10-21 15:10:20|||||||||9
1761059430000|2025-10-21 15:10:30|||||||||11
1761059440000|2025-10-21 15:10:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|38
1761059450000|2025-10-21 15:10:50|||||||||26
1761059460000|2025-10-21 15:11:00|||||||||159
1761059470000|2025-10-21 15:11:10|||||||||35
1761059480000|2025-10-21 15:11:20|||||||||23
1761059490000|2025-10-21 15:11:30|||||||||80
1761059500000|2025-10-21 15:11:40|||||||||4
1761059510000|2025-10-21 15:11:50|||||||||2
1761059520000|2025-10-21 15:12:00|||||||||5
1761059530000|2025-10-21 15:12:10|||||||||43
1761059540000|2025-10-21 15:12:20|||||||||221
1761059550000|2025-10-21 15:12:30|||||||||64
1761059560000|2025-10-21 15:12:40|||||||||3
1761059570000|2025-10-21 15:12:50|||||||||14
1761059580000|2025-10-21 15:13:00|||||||||3
1761059590000|2025-10-21 15:13:10|||||||||1
1761059600000|2025-10-21 15:13:20|||||||||26
1761059610000|2025-10-21 15:13:30|||||||||14
1761059620000|2025-10-21 15:13:40|||||||||2
1761059630000|2025-10-21 15:13:50|||||||||1
1761059640000|2025-10-21 15:14:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|83
1761059650000|2025-10-21 15:14:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1761059660000|2025-10-21 15:14:20|19.12|18.96|19.12|18.96|19.12|18.96|19.07|18.91|24
1761059670000|2025-10-21 15:14:30|||||||||18
1761059680000|2025-10-21 15:14:40|||||||||17
1761059690000|2025-10-21 15:14:50|||||||||3
1761059700000|2025-10-21 15:15:00|||||||||1
1761059710000|2025-10-21 15:15:10|||||||||2
1761059730000|2025-10-21 15:15:30|||||||||3
1761059740000|2025-10-21 15:15:40|||||||||1
1761059750000|2025-10-21 15:15:50|||||||||3
1761059760000|2025-10-21 15:16:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|88
1761059770000|2025-10-21 15:16:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|112
1761059780000|2025-10-21 15:16:20|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|2
1761059790000|2025-10-21 15:16:30|||||||||3
1761059800000|2025-10-21 15:16:40|||||||||4
1761059810000|2025-10-21 15:16:50|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|28
1761059820000|2025-10-21 15:17:00|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|53
1761059830000|2025-10-21 15:17:10|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|83
1761059840000|2025-10-21 15:17:20|||||||||29
1761059850000|2025-10-21 15:17:30|||||||||36
1761059860000|2025-10-21 15:17:40|||||||||55
1761059870000|2025-10-21 15:17:50|||||||||38
1761059880000|2025-10-21 15:18:00|||||||||14
1761059890000|2025-10-21 15:18:10|||||||||3
1761059900000|2025-10-21 15:18:20|||||||||15
1761059910000|2025-10-21 15:18:30|||||||||13
1761059920000|2025-10-21 15:18:40|||||||||2
1761059930000|2025-10-21 15:18:50|||||||||57
1761059940000|2025-10-21 15:19:00|||||||||6
1761059950000|2025-10-21 15:19:10|||||||||3
1761059960000|2025-10-21 15:19:20|19.12|18.96|19.12|18.96|19.17|19.01|19.12|18.96|45
1761059970000|2025-10-21 15:19:30|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|3
1761059980000|2025-10-21 15:19:40|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|24
1761059990000|2025-10-21 15:19:50|||||||||6
1761060000000|2025-10-21 15:20:00|||||||||29
1761060020000|2025-10-21 15:20:20|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|9
1761060030000|2025-10-21 15:20:30|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|27
1761060040000|2025-10-21 15:20:40|||||||||50
1761060050000|2025-10-21 15:20:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1761060060000|2025-10-21 15:21:00|||||||||25
1761060070000|2025-10-21 15:21:10|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|55
1761060080000|2025-10-21 15:21:20|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|26
1761060090000|2025-10-21 15:21:30|||||||||7
1761060120000|2025-10-21 15:22:00|||||||||4
1761060130000|2025-10-21 15:22:10|||||||||2
1761060140000|2025-10-21 15:22:20|||||||||3
1761060150000|2025-10-21 15:22:30|||||||||3
1761060160000|2025-10-21 15:22:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|164
1761060170000|2025-10-21 15:22:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1761060180000|2025-10-21 15:23:00|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|87
1761060190000|2025-10-21 15:23:10|||||||||2
1761060200000|2025-10-21 15:23:20|||||||||4
1761060210000|2025-10-21 15:23:30|||||||||2
1761060220000|2025-10-21 15:23:40|||||||||34
1761060230000|2025-10-21 15:23:50|||||||||1
1761060240000|2025-10-21 15:24:00|||||||||4
1761060250000|2025-10-21 15:24:10|||||||||3
1761060260000|2025-10-21 15:24:20|||||||||33
1761060270000|2025-10-21 15:24:30|||||||||17
1761060280000|2025-10-21 15:24:40|||||||||9
1761060290000|2025-10-21 15:24:50|||||||||171
1761060300000|2025-10-21 15:25:00|||||||||210
1761060310000|2025-10-21 15:25:10|||||||||1
1761060320000|2025-10-21 15:25:20|||||||||26
1761060340000|2025-10-21 15:25:40|||||||||1
1761060350000|2025-10-21 15:25:50|||||||||3
1761060360000|2025-10-21 15:26:00|||||||||8
1761060380000|2025-10-21 15:26:20|||||||||15
1761060390000|2025-10-21 15:26:30|||||||||6
1761060400000|2025-10-21 15:26:40|||||||||87
1761060410000|2025-10-21 15:26:50|||||||||1
1761060420000|2025-10-21 15:27:00|||||||||3
1761060430000|2025-10-21 15:27:10|||||||||4
1761060440000|2025-10-21 15:27:20|||||||||10
1761060460000|2025-10-21 15:27:40|||||||||7
1761060480000|2025-10-21 15:28:00|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|16
1761060490000|2025-10-21 15:28:10|||||||||4
1761060500000|2025-10-21 15:28:20|||||||||10
1761060510000|2025-10-21 15:28:30|||||||||1
1761060520000|2025-10-21 15:28:40|||||||||3
1761060530000|2025-10-21 15:28:50|||||||||12
1761060540000|2025-10-21 15:29:00|||||||||1
1761060560000|2025-10-21 15:29:20|||||||||5
1761060570000|2025-10-21 15:29:30|||||||||10
1761060580000|2025-10-21 15:29:40|||||||||4
1761060590000|2025-10-21 15:29:50|||||||||7
1761060600000|2025-10-21 15:30:00|||||||||12
1761060610000|2025-10-21 15:30:10|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|19
1761060630000|2025-10-21 15:30:30|||||||||52
1761060640000|2025-10-21 15:30:40|||||||||5
1761060650000|2025-10-21 15:30:50|||||||||5
1761060660000|2025-10-21 15:31:00|||||||||2
1761060670000|2025-10-21 15:31:10|||||||||4
1761060680000|2025-10-21 15:31:20|||||||||7
1761060690000|2025-10-21 15:31:30|||||||||1
1761060700000|2025-10-21 15:31:40|||||||||8
1761060710000|2025-10-21 15:31:50|||||||||7
1761060720000|2025-10-21 15:32:00|||||||||6
1761060730000|2025-10-21 15:32:10|||||||||2
1761060740000|2025-10-21 15:32:20|||||||||3
1761060750000|2025-10-21 15:32:30|||||||||4
1761060760000|2025-10-21 15:32:40|||||||||4
1761060770000|2025-10-21 15:32:50|||||||||2
1761060780000|2025-10-21 15:33:00|||||||||8
1761060790000|2025-10-21 15:33:10|||||||||2
1761060800000|2025-10-21 15:33:20|||||||||4
1761060810000|2025-10-21 15:33:30|||||||||5
1761060820000|2025-10-21 15:33:40|||||||||1
1761060830000|2025-10-21 15:33:50|||||||||14
1761060840000|2025-10-21 15:34:00|||||||||39
1761060850000|2025-10-21 15:34:10|||||||||4
1761060860000|2025-10-21 15:34:20|||||||||7
1761060870000|2025-10-21 15:34:30|||||||||6
1761060880000|2025-10-21 15:34:40|||||||||5
1761060890000|2025-10-21 15:34:50|||||||||6
1761060900000|2025-10-21 15:35:00|||||||||7
1761060910000|2025-10-21 15:35:10|||||||||7
1761060920000|2025-10-21 15:35:20|19.15|18.99|19.17|19.01|19.17|19.01|19.12|18.96|25
1761060930000|2025-10-21 15:35:30|||||||||2
1761060940000|2025-10-21 15:35:40|||||||||7
1761060950000|2025-10-21 15:35:50|||||||||4
1761060960000|2025-10-21 15:36:00|||||||||6
1761060970000|2025-10-21 15:36:10|||||||||3
1761060980000|2025-10-21 15:36:20|||||||||5
1761060990000|2025-10-21 15:36:30|||||||||5
1761061000000|2025-10-21 15:36:40|||||||||9
1761061010000|2025-10-21 15:36:50|||||||||7
1761061020000|2025-10-21 15:37:00|||||||||6
1761061030000|2025-10-21 15:37:10|||||||||55
1761061040000|2025-10-21 15:37:20|||||||||9
1761061050000|2025-10-21 15:37:30|||||||||6
1761061060000|2025-10-21 15:37:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|120
1761061070000|2025-10-21 15:37:50|||||||||24
1761061080000|2025-10-21 15:38:00|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|66
1761061090000|2025-10-21 15:38:10|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|99
1761061100000|2025-10-21 15:38:20|19.17|19.01|19.2|19.04|19.22|19.06|19.17|19.01|30
1761061110000|2025-10-21 15:38:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|14
1761061120000|2025-10-21 15:38:40|19.22|19.06|19.22|19.06|19.22|19.06|19.17|19.01|67
1761061130000|2025-10-21 15:38:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1761061140000|2025-10-21 15:39:00|||||||||32
1761061150000|2025-10-21 15:39:10|||||||||2
1761061160000|2025-10-21 15:39:20|||||||||2
1761061170000|2025-10-21 15:39:30|||||||||24
1761061180000|2025-10-21 15:39:40|||||||||1
1761061190000|2025-10-21 15:39:50|||||||||6
1761061200000|2025-10-21 15:40:00|||||||||3
1761061210000|2025-10-21 15:40:10|||||||||41
1761061220000|2025-10-21 15:40:20|||||||||2
1761061230000|2025-10-21 15:40:30|||||||||58
1761061240000|2025-10-21 15:40:40|19.12|18.96|19.12|18.96|19.17|19.01|19.12|18.96|8
1761061250000|2025-10-21 15:40:50|||||||||6
1761061260000|2025-10-21 15:41:00|||||||||3
1761061270000|2025-10-21 15:41:10|||||||||5
1761061280000|2025-10-21 15:41:20|||||||||1
1761061290000|2025-10-21 15:41:30|||||||||4
1761061300000|2025-10-21 15:41:40|||||||||2
1761061310000|2025-10-21 15:41:50|||||||||1
1761061320000|2025-10-21 15:42:00|||||||||5
1761061330000|2025-10-21 15:42:10|||||||||6
1761061340000|2025-10-21 15:42:20|||||||||8
1761061350000|2025-10-21 15:42:30|||||||||4
1761061360000|2025-10-21 15:42:40|||||||||1
1761061370000|2025-10-21 15:42:50|||||||||4
1761061380000|2025-10-21 15:43:00|||||||||4
1761061390000|2025-10-21 15:43:10|||||||||4
1761061400000|2025-10-21 15:43:20|||||||||1
1761061410000|2025-10-21 15:43:30|||||||||6
1761061420000|2025-10-21 15:43:40|||||||||9
1761061430000|2025-10-21 15:43:50|||||||||2
1761061440000|2025-10-21 15:44:00|||||||||4
1761061450000|2025-10-21 15:44:10|||||||||6
1761061460000|2025-10-21 15:44:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|158
1761061470000|2025-10-21 15:44:30|||||||||7
1761061480000|2025-10-21 15:44:40|||||||||7
1761061490000|2025-10-21 15:44:50|||||||||6
1761061500000|2025-10-21 15:45:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|11
1761061510000|2025-10-21 15:45:10|||||||||5
1761061530000|2025-10-21 15:45:30|||||||||4
1761061540000|2025-10-21 15:45:40|||||||||1
1761061550000|2025-10-21 15:45:50|||||||||1
1761061560000|2025-10-21 15:46:00|||||||||17
1761061570000|2025-10-21 15:46:10|||||||||1
1761061580000|2025-10-21 15:46:20|||||||||21
1761061590000|2025-10-21 15:46:30|||||||||10
1761061600000|2025-10-21 15:46:40|||||||||5
1761061610000|2025-10-21 15:46:50|||||||||4
1761061620000|2025-10-21 15:47:00|||||||||7
1761061630000|2025-10-21 15:47:10|||||||||3
1761061640000|2025-10-21 15:47:20|||||||||1
1761061650000|2025-10-21 15:47:30|||||||||6
1761061670000|2025-10-21 15:47:50|||||||||8
1761061680000|2025-10-21 15:48:00|||||||||36
1761061690000|2025-10-21 15:48:10|||||||||1
1761061700000|2025-10-21 15:48:20|||||||||3
1761061710000|2025-10-21 15:48:30|||||||||3
1761061720000|2025-10-21 15:48:40|||||||||4
1761061740000|2025-10-21 15:49:00|||||||||5
1761061750000|2025-10-21 15:49:10|||||||||1
1761061760000|2025-10-21 15:49:20|||||||||2
1761061770000|2025-10-21 15:49:30|||||||||12
1761061780000|2025-10-21 15:49:40|||||||||2
1761061800000|2025-10-21 15:50:00|||||||||10
1761061810000|2025-10-21 15:50:10|||||||||8
1761061820000|2025-10-21 15:50:20|||||||||3
1761061830000|2025-10-21 15:50:30|||||||||6
1761061840000|2025-10-21 15:50:40|||||||||2
1761061850000|2025-10-21 15:50:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|297
1761061860000|2025-10-21 15:51:00|||||||||8
1761061870000|2025-10-21 15:51:10|||||||||5
1761061880000|2025-10-21 15:51:20|||||||||4
1761061890000|2025-10-21 15:51:30|||||||||6
1761061900000|2025-10-21 15:51:40|||||||||6
1761061910000|2025-10-21 15:51:50|||||||||14
1761061920000|2025-10-21 15:52:00|||||||||6
1761061940000|2025-10-21 15:52:20|||||||||3
1761061950000|2025-10-21 15:52:30|||||||||6
1761061970000|2025-10-21 15:52:50|||||||||1
1761061980000|2025-10-21 15:53:00|||||||||11
1761061990000|2025-10-21 15:53:10|||||||||3
1761062000000|2025-10-21 15:53:20|||||||||8
1761062010000|2025-10-21 15:53:30|||||||||9
1761062030000|2025-10-21 15:53:50|||||||||3
1761062040000|2025-10-21 15:54:00|||||||||5
1761062050000|2025-10-21 15:54:10|||||||||5
1761062060000|2025-10-21 15:54:20|||||||||2
1761062070000|2025-10-21 15:54:30|||||||||5
1761062080000|2025-10-21 15:54:40|||||||||15
1761062090000|2025-10-21 15:54:50|||||||||2
1761062100000|2025-10-21 15:55:00|||||||||9
1761062110000|2025-10-21 15:55:10|||||||||3
1761062120000|2025-10-21 15:55:20|||||||||4
1761062130000|2025-10-21 15:55:30|||||||||4
1761062140000|2025-10-21 15:55:40|||||||||5
1761062150000|2025-10-21 15:55:50|||||||||4
1761062160000|2025-10-21 15:56:00|||||||||1
1761062170000|2025-10-21 15:56:10|||||||||9
1761062180000|2025-10-21 15:56:20|||||||||6
1761062190000|2025-10-21 15:56:30|||||||||2
1761062200000|2025-10-21 15:56:40|||||||||8
1761062210000|2025-10-21 15:56:50|||||||||3
1761062220000|2025-10-21 15:57:00|||||||||3
1761062230000|2025-10-21 15:57:10|||||||||7
1761062240000|2025-10-21 15:57:20|||||||||1
1761062250000|2025-10-21 15:57:30|||||||||5
1761062260000|2025-10-21 15:57:40|||||||||3
1761062270000|2025-10-21 15:57:50|||||||||3
1761062280000|2025-10-21 15:58:00|||||||||2
1761062290000|2025-10-21 15:58:10|||||||||3
1761062300000|2025-10-21 15:58:20|||||||||7
1761062310000|2025-10-21 15:58:30|||||||||2
1761062320000|2025-10-21 15:58:40|||||||||8
1761062330000|2025-10-21 15:58:50|||||||||2
1761062340000|2025-10-21 15:59:00|||||||||2
1761062350000|2025-10-21 15:59:10|||||||||3
1761062360000|2025-10-21 15:59:20|||||||||1
1761062370000|2025-10-21 15:59:30|||||||||2
1761062380000|2025-10-21 15:59:40|||||||||45
1761062390000|2025-10-21 15:59:50|||||||||17
1761062400000|2025-10-21 16:00:00|||||||||15
1761062410000|2025-10-21 16:00:10|||||||||3
1761062420000|2025-10-21 16:00:20|||||||||31
1761062430000|2025-10-21 16:00:30|||||||||50
1761062450000|2025-10-21 16:00:50|||||||||56
1761062460000|2025-10-21 16:01:00|||||||||10
1761062470000|2025-10-21 16:01:10|||||||||6
1761062480000|2025-10-21 16:01:20|||||||||1
1761062490000|2025-10-21 16:01:30|||||||||3
1761062500000|2025-10-21 16:01:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|29
1761062510000|2025-10-21 16:01:50|||||||||9
1761062520000|2025-10-21 16:02:00|||||||||8
1761062550000|2025-10-21 16:02:30|||||||||2
1761062560000|2025-10-21 16:02:40|||||||||1
1761062570000|2025-10-21 16:02:50|||||||||5
1761062580000|2025-10-21 16:03:00|||||||||1
1761062590000|2025-10-21 16:03:10|||||||||5
1761062610000|2025-10-21 16:03:30|||||||||1
1761062630000|2025-10-21 16:03:50|||||||||2
1761062640000|2025-10-21 16:04:00|||||||||8
1761062650000|2025-10-21 16:04:10|||||||||5
1761062660000|2025-10-21 16:04:20|||||||||10
1761062680000|2025-10-21 16:04:40|||||||||38
1761062700000|2025-10-21 16:05:00|||||||||5
1761062710000|2025-10-21 16:05:10|||||||||5
1761062720000|2025-10-21 16:05:20|||||||||4
1761062730000|2025-10-21 16:05:30|||||||||3
1761062750000|2025-10-21 16:05:50|||||||||18
1761062760000|2025-10-21 16:06:00|||||||||10
1761062770000|2025-10-21 16:06:10|||||||||39
1761062780000|2025-10-21 16:06:20|||||||||18
1761062790000|2025-10-21 16:06:30|19.07|18.91|19.07|18.91|19.07|18.91|19.02|18.86|24
1761062810000|2025-10-21 16:06:50|||||||||4
1761062820000|2025-10-21 16:07:00|||||||||2
1761062830000|2025-10-21 16:07:10|||||||||4
1761062850000|2025-10-21 16:07:30|||||||||3
1761062870000|2025-10-21 16:07:50|||||||||1
1761062880000|2025-10-21 16:08:00|||||||||4
1761062890000|2025-10-21 16:08:10|||||||||1
1761062910000|2025-10-21 16:08:30|||||||||4
1761062920000|2025-10-21 16:08:40|||||||||3
1761062940000|2025-10-21 16:09:00|||||||||3
1761062960000|2025-10-21 16:09:20|||||||||2
1761062970000|2025-10-21 16:09:30|||||||||3
1761062990000|2025-10-21 16:09:50|||||||||2
1761063000000|2025-10-21 16:10:00|||||||||12
1761063010000|2025-10-21 16:10:10|||||||||1
1761063020000|2025-10-21 16:10:20|||||||||2
1761063030000|2025-10-21 16:10:30|||||||||6
1761063040000|2025-10-21 16:10:40|||||||||6
1761063050000|2025-10-21 16:10:50|||||||||7
1761063060000|2025-10-21 16:11:00|||||||||5
1761063070000|2025-10-21 16:11:10|||||||||3
1761063080000|2025-10-21 16:11:20|||||||||25
1761063090000|2025-10-21 16:11:30|||||||||2
1761063100000|2025-10-21 16:11:40|||||||||1
1761063110000|2025-10-21 16:11:50|||||||||1
1761063120000|2025-10-21 16:12:00|||||||||5
1761063130000|2025-10-21 16:12:10|||||||||2
1761063140000|2025-10-21 16:12:20|||||||||8
1761063150000|2025-10-21 16:12:30|||||||||12
1761063160000|2025-10-21 16:12:40|||||||||2
1761063170000|2025-10-21 16:12:50|||||||||1
1761063180000|2025-10-21 16:13:00|||||||||4
1761063190000|2025-10-21 16:13:10|||||||||2
1761063200000|2025-10-21 16:13:20|||||||||8
1761063210000|2025-10-21 16:13:30|||||||||16
1761063220000|2025-10-21 16:13:40|||||||||7
1761063230000|2025-10-21 16:13:50|||||||||1
1761063240000|2025-10-21 16:14:00|||||||||4
1761063250000|2025-10-21 16:14:10|||||||||12
1761063270000|2025-10-21 16:14:30|||||||||3
1761063280000|2025-10-21 16:14:40|||||||||3
1761063290000|2025-10-21 16:14:50|||||||||2
1761063300000|2025-10-21 16:15:00|||||||||27
1761063310000|2025-10-21 16:15:10|||||||||2
1761063320000|2025-10-21 16:15:20|||||||||12
1761063330000|2025-10-21 16:15:30|||||||||2
1761063340000|2025-10-21 16:15:40|||||||||9
1761063350000|2025-10-21 16:15:50|||||||||7
1761063360000|2025-10-21 16:16:00|||||||||47
1761063370000|2025-10-21 16:16:10|||||||||13
1761063380000|2025-10-21 16:16:20|||||||||2
1761063390000|2025-10-21 16:16:30|||||||||20
1761063400000|2025-10-21 16:16:40|||||||||17
1761063410000|2025-10-21 16:16:50|||||||||2
1761063420000|2025-10-21 16:17:00|||||||||13
1761063430000|2025-10-21 16:17:10|||||||||6
1761063440000|2025-10-21 16:17:20|||||||||2
1761063450000|2025-10-21 16:17:30|||||||||3
1761063460000|2025-10-21 16:17:40|||||||||5
1761063470000|2025-10-21 16:17:50|||||||||14
1761063480000|2025-10-21 16:18:00|||||||||6
1761063490000|2025-10-21 16:18:10|||||||||7
1761063500000|2025-10-21 16:18:20|||||||||1
1761063510000|2025-10-21 16:18:30|||||||||4
1761063520000|2025-10-21 16:18:40|||||||||12
1761063530000|2025-10-21 16:18:50|||||||||3
1761063540000|2025-10-21 16:19:00|||||||||3
1761063550000|2025-10-21 16:19:10|||||||||7
1761063560000|2025-10-21 16:19:20|||||||||1
1761063570000|2025-10-21 16:19:30|||||||||8
1761063580000|2025-10-21 16:19:40|||||||||10
1761063590000|2025-10-21 16:19:50|||||||||10
1761063600000|2025-10-21 16:20:00|||||||||7
1761063610000|2025-10-21 16:20:10|||||||||9
1761063620000|2025-10-21 16:20:20|||||||||4
1761063630000|2025-10-21 16:20:30|||||||||108
1761063640000|2025-10-21 16:20:40|||||||||4
1761063650000|2025-10-21 16:20:50|||||||||4
1761063660000|2025-10-21 16:21:00|||||||||13
1761063670000|2025-10-21 16:21:10|19.1|18.94|19.07|18.91|19.12|18.96|19.07|18.91|32
1761063680000|2025-10-21 16:21:20|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|14
1761063690000|2025-10-21 16:21:30|||||||||3
1761063700000|2025-10-21 16:21:40|||||||||1
1761063710000|2025-10-21 16:21:50|||||||||1
1761063720000|2025-10-21 16:22:00|||||||||3
1761063730000|2025-10-21 16:22:10|||||||||7
1761063740000|2025-10-21 16:22:20|||||||||2
1761063750000|2025-10-21 16:22:30|||||||||3
1761063760000|2025-10-21 16:22:40|||||||||13
1761063770000|2025-10-21 16:22:50|||||||||3
1761063780000|2025-10-21 16:23:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|11
1761063790000|2025-10-21 16:23:10|||||||||3
1761063800000|2025-10-21 16:23:20|||||||||6
1761063810000|2025-10-21 16:23:30|||||||||4
1761063820000|2025-10-21 16:23:40|||||||||3
1761063830000|2025-10-21 16:23:50|||||||||2
1761063840000|2025-10-21 16:24:00|||||||||5
1761063860000|2025-10-21 16:24:20|||||||||1
1761063870000|2025-10-21 16:24:30|||||||||3
1761063880000|2025-10-21 16:24:40|||||||||2
1761063890000|2025-10-21 16:24:50|||||||||1
1761063900000|2025-10-21 16:25:00|||||||||3
1761063910000|2025-10-21 16:25:10|||||||||1
1761063920000|2025-10-21 16:25:20|||||||||1
1761063930000|2025-10-21 16:25:30|||||||||4
1761063940000|2025-10-21 16:25:40|||||||||1
1761063960000|2025-10-21 16:26:00|||||||||4
1761063970000|2025-10-21 16:26:10|||||||||5
1761063980000|2025-10-21 16:26:20|||||||||4
1761063990000|2025-10-21 16:26:30|||||||||11
1761064000000|2025-10-21 16:26:40|||||||||2
1761064010000|2025-10-21 16:26:50|||||||||1
1761064020000|2025-10-21 16:27:00|||||||||2
1761064050000|2025-10-21 16:27:30|||||||||4
1761064060000|2025-10-21 16:27:40|||||||||1
1761064070000|2025-10-21 16:27:50|||||||||4
1761064080000|2025-10-21 16:28:00|||||||||9
1761064100000|2025-10-21 16:28:20|||||||||2
1761064110000|2025-10-21 16:28:30|||||||||4
1761064120000|2025-10-21 16:28:40|||||||||3
1761064130000|2025-10-21 16:28:50|||||||||12
1761064150000|2025-10-21 16:29:10|||||||||4
1761064160000|2025-10-21 16:29:20|||||||||3
1761064170000|2025-10-21 16:29:30|||||||||2
1761064180000|2025-10-21 16:29:40|||||||||10
1761064190000|2025-10-21 16:29:50|||||||||2
1761064200000|2025-10-21 16:30:00|||||||||1
1761064210000|2025-10-21 16:30:10|||||||||10
1761064220000|2025-10-21 16:30:20|||||||||1
1761064230000|2025-10-21 16:30:30|||||||||1
1761064240000|2025-10-21 16:30:40|||||||||3
1761064250000|2025-10-21 16:30:50|||||||||3
1761064260000|2025-10-21 16:31:00|||||||||7
1761064270000|2025-10-21 16:31:10|||||||||2
1761064280000|2025-10-21 16:31:20|||||||||23
1761064290000|2025-10-21 16:31:30|||||||||3
1761064300000|2025-10-21 16:31:40|||||||||6
1761064310000|2025-10-21 16:31:50|||||||||32
1761064320000|2025-10-21 16:32:00|||||||||2
1761064330000|2025-10-21 16:32:10|||||||||4
1761064340000|2025-10-21 16:32:20|||||||||1
1761064360000|2025-10-21 16:32:40|||||||||7
1761064370000|2025-10-21 16:32:50|||||||||1
1761064380000|2025-10-21 16:33:00|||||||||2
1761064390000|2025-10-21 16:33:10|||||||||12
1761064400000|2025-10-21 16:33:20|||||||||2
1761064410000|2025-10-21 16:33:30|||||||||7
1761064420000|2025-10-21 16:33:40|||||||||5
1761064430000|2025-10-21 16:33:50|||||||||4
1761064440000|2025-10-21 16:34:00|||||||||6
1761064450000|2025-10-21 16:34:10|||||||||5
1761064470000|2025-10-21 16:34:30|||||||||1
1761064480000|2025-10-21 16:34:40|||||||||5
1761064490000|2025-10-21 16:34:50|||||||||2
1761064500000|2025-10-21 16:35:00|||||||||9
1761064510000|2025-10-21 16:35:10|||||||||2
1761064520000|2025-10-21 16:35:20|||||||||2
1761064530000|2025-10-21 16:35:30|||||||||1
1761064540000|2025-10-21 16:35:40|||||||||4
1761064550000|2025-10-21 16:35:50|||||||||2
1761064560000|2025-10-21 16:36:00|||||||||5
1761064570000|2025-10-21 16:36:10|||||||||3
1761064580000|2025-10-21 16:36:20|||||||||7
1761064590000|2025-10-21 16:36:30|||||||||12
1761064600000|2025-10-21 16:36:40|||||||||10
1761064610000|2025-10-21 16:36:50|||||||||2
1761064620000|2025-10-21 16:37:00|||||||||4
1761064630000|2025-10-21 16:37:10|||||||||7
1761064640000|2025-10-21 16:37:20|||||||||2
1761064650000|2025-10-21 16:37:30|||||||||3
1761064660000|2025-10-21 16:37:40|||||||||2
1761064670000|2025-10-21 16:37:50|||||||||13
1761064680000|2025-10-21 16:38:00|||||||||4
1761064690000|2025-10-21 16:38:10|||||||||9
1761064700000|2025-10-21 16:38:20|||||||||4
1761064720000|2025-10-21 16:38:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|337
1761064730000|2025-10-21 16:38:50|||||||||5
1761064740000|2025-10-21 16:39:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|49
1761064750000|2025-10-21 16:39:10|||||||||8
1761064780000|2025-10-21 16:39:40|||||||||1
1761064790000|2025-10-21 16:39:50|||||||||1
1761064800000|2025-10-21 16:40:00|||||||||7
1761064810000|2025-10-21 16:40:10|||||||||4
1761064830000|2025-10-21 16:40:30|||||||||3
1761064840000|2025-10-21 16:40:40|||||||||4
1761064860000|2025-10-21 16:41:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|44
1761064870000|2025-10-21 16:41:10|||||||||3
1761064890000|2025-10-21 16:41:30|||||||||4
1761064900000|2025-10-21 16:41:40|||||||||5
1761064910000|2025-10-21 16:41:50|||||||||15
1761064930000|2025-10-21 16:42:10|||||||||3
1761064940000|2025-10-21 16:42:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1761064950000|2025-10-21 16:42:30|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|20
1761064960000|2025-10-21 16:42:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1761064970000|2025-10-21 16:42:50|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|9
1761064980000|2025-10-21 16:43:00|||||||||5
1761064990000|2025-10-21 16:43:10|||||||||2
1761065000000|2025-10-21 16:43:20|||||||||1
1761065010000|2025-10-21 16:43:30|||||||||2
1761065020000|2025-10-21 16:43:40|||||||||1
1761065030000|2025-10-21 16:43:50|||||||||2
1761065040000|2025-10-21 16:44:00|||||||||161
1761065050000|2025-10-21 16:44:10|||||||||7
1761065060000|2025-10-21 16:44:20|||||||||1
1761065080000|2025-10-21 16:44:40|||||||||7
1761065090000|2025-10-21 16:44:50|||||||||5
1761065100000|2025-10-21 16:45:00|||||||||4
1761065130000|2025-10-21 16:45:30|||||||||1
1761065140000|2025-10-21 16:45:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1761065150000|2025-10-21 16:45:50|||||||||4
1761065160000|2025-10-21 16:46:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|41
1761065170000|2025-10-21 16:46:10|||||||||3
1761065180000|2025-10-21 16:46:20|||||||||5
1761065190000|2025-10-21 16:46:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1761065200000|2025-10-21 16:46:40|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|20
1761065220000|2025-10-21 16:47:00|||||||||1
1761065230000|2025-10-21 16:47:10|||||||||3
1761065240000|2025-10-21 16:47:20|||||||||2
1761065260000|2025-10-21 16:47:40|||||||||3
1761065270000|2025-10-21 16:47:50|||||||||1
1761065290000|2025-10-21 16:48:10|||||||||3
1761065300000|2025-10-21 16:48:20|||||||||7
1761065310000|2025-10-21 16:48:30|||||||||7
1761065320000|2025-10-21 16:48:40|||||||||4
1761065340000|2025-10-21 16:49:00|||||||||2
1761065350000|2025-10-21 16:49:10|||||||||3
1761065360000|2025-10-21 16:49:20|||||||||2
1761065370000|2025-10-21 16:49:30|||||||||3
1761065380000|2025-10-21 16:49:40|||||||||2
1761065400000|2025-10-21 16:50:00|||||||||7
1761065410000|2025-10-21 16:50:10|||||||||5
1761065420000|2025-10-21 16:50:20|||||||||1
1761065440000|2025-10-21 16:50:40|||||||||4
1761065450000|2025-10-21 16:50:50|||||||||3
1761065460000|2025-10-21 16:51:00|||||||||5
1761065470000|2025-10-21 16:51:10|||||||||1
1761065480000|2025-10-21 16:51:20|||||||||4
1761065490000|2025-10-21 16:51:30|||||||||7
1761065500000|2025-10-21 16:51:40|||||||||5
1761065510000|2025-10-21 16:51:50|||||||||2
1761065520000|2025-10-21 16:52:00|||||||||40
1761065530000|2025-10-21 16:52:10|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|149
1761065540000|2025-10-21 16:52:20|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|48
1761065550000|2025-10-21 16:52:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|49
1761065560000|2025-10-21 16:52:40|||||||||9
1761065570000|2025-10-21 16:52:50|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|109
1761065580000|2025-10-21 16:53:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|6
1761065590000|2025-10-21 16:53:10|||||||||2
1761065600000|2025-10-21 16:53:20|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|15
1761065610000|2025-10-21 16:53:30|||||||||5
1761065620000|2025-10-21 16:53:40|||||||||3
1761065640000|2025-10-21 16:54:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|33
1761065650000|2025-10-21 16:54:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1761065680000|2025-10-21 16:54:40|||||||||2
1761065690000|2025-10-21 16:54:50|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|48
1761065700000|2025-10-21 16:55:00|||||||||31
1761065710000|2025-10-21 16:55:10|||||||||6
1761065720000|2025-10-21 16:55:20|||||||||27
1761065730000|2025-10-21 16:55:30|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|63
1761065740000|2025-10-21 16:55:40|||||||||1
1761065750000|2025-10-21 16:55:50|||||||||23
1761065760000|2025-10-21 16:56:00|||||||||25
1761065770000|2025-10-21 16:56:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|39
1761065780000|2025-10-21 16:56:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|158
1761065790000|2025-10-21 16:56:30|||||||||80
1761065800000|2025-10-21 16:56:40|||||||||89
1761065810000|2025-10-21 16:56:50|||||||||3
1761065820000|2025-10-21 16:57:00|||||||||4
1761065840000|2025-10-21 16:57:20|||||||||5
1761065850000|2025-10-21 16:57:30|||||||||4
1761065860000|2025-10-21 16:57:40|||||||||2
1761065870000|2025-10-21 16:57:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|126
1761065890000|2025-10-21 16:58:10|||||||||5
1761065900000|2025-10-21 16:58:20|||||||||3
1761065910000|2025-10-21 16:58:30|||||||||3
1761065920000|2025-10-21 16:58:40|||||||||4
1761065930000|2025-10-21 16:58:50|||||||||1
1761065940000|2025-10-21 16:59:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|249
1761065950000|2025-10-21 16:59:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|16
1761065960000|2025-10-21 16:59:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|19
1761065970000|2025-10-21 16:59:30|||||||||2
1761065980000|2025-10-21 16:59:40|||||||||53
1761065990000|2025-10-21 16:59:50|||||||||19
1761066000000|2025-10-21 17:00:00|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|44
1761066010000|2025-10-21 17:00:10|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|3
1761066020000|2025-10-21 17:00:20|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|95
1761066030000|2025-10-21 17:00:30|||||||||79
1761066040000|2025-10-21 17:00:40|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|209
1761066050000|2025-10-21 17:00:50|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|39
1761066060000|2025-10-21 17:01:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|16
1761066070000|2025-10-21 17:01:10|||||||||77
1761066080000|2025-10-21 17:01:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|50
1761066090000|2025-10-21 17:01:30|||||||||1
1761066100000|2025-10-21 17:01:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|28
1761066110000|2025-10-21 17:01:50|||||||||5
1761066120000|2025-10-21 17:02:00|||||||||18
1761066130000|2025-10-21 17:02:10|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|87
1761066140000|2025-10-21 17:02:20|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|25
1761066150000|2025-10-21 17:02:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|6
1761066160000|2025-10-21 17:02:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1761066170000|2025-10-21 17:02:50|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|69
1761066180000|2025-10-21 17:03:00|19.4|19.24|19.42|19.26|19.42|19.26|19.37|19.21|8
1761066190000|2025-10-21 17:03:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|20
1761066200000|2025-10-21 17:03:20|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|1
1761066210000|2025-10-21 17:03:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1761066220000|2025-10-21 17:03:40|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|8
1761066230000|2025-10-21 17:03:50|||||||||5
1761066240000|2025-10-21 17:04:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|33
1761066250000|2025-10-21 17:04:10|||||||||16
1761066260000|2025-10-21 17:04:20|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|65
1761066280000|2025-10-21 17:04:40|||||||||6
1761066290000|2025-10-21 17:04:50|||||||||67
1761066300000|2025-10-21 17:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|48
1761066310000|2025-10-21 17:05:10|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|78
1761066320000|2025-10-21 17:05:20|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|27
1761066330000|2025-10-21 17:05:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1761066340000|2025-10-21 17:05:40|||||||||1
1761066360000|2025-10-21 17:06:00|||||||||3
1761066370000|2025-10-21 17:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|84
1761066380000|2025-10-21 17:06:20|||||||||1
1761066390000|2025-10-21 17:06:30|||||||||2
1761066410000|2025-10-21 17:06:50|||||||||2
1761066430000|2025-10-21 17:07:10|||||||||3
1761066440000|2025-10-21 17:07:20|||||||||20
1761066450000|2025-10-21 17:07:30|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|8
1761066470000|2025-10-21 17:07:50|||||||||6
1761066480000|2025-10-21 17:08:00|19.22|19.06|19.22|19.06|19.27|19.11|19.22|19.06|28
1761066490000|2025-10-21 17:08:10|||||||||2
1761066510000|2025-10-21 17:08:30|||||||||35
1761066520000|2025-10-21 17:08:40|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|11
1761066540000|2025-10-21 17:09:00|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|28
1761066550000|2025-10-21 17:09:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|31
1761066560000|2025-10-21 17:09:20|||||||||1
1761066570000|2025-10-21 17:09:30|||||||||6
1761066580000|2025-10-21 17:09:40|||||||||1
1761066590000|2025-10-21 17:09:50|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|61
1761066600000|2025-10-21 17:10:00|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|22
1761066610000|2025-10-21 17:10:10|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|25
1761066620000|2025-10-21 17:10:20|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|4
1761066640000|2025-10-21 17:10:40|||||||||38
1761066650000|2025-10-21 17:10:50|||||||||1
1761066660000|2025-10-21 17:11:00|||||||||9
1761066690000|2025-10-21 17:11:30|||||||||3
1761066700000|2025-10-21 17:11:40|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|43
1761066720000|2025-10-21 17:12:00|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|46
1761066740000|2025-10-21 17:12:20|||||||||1
1761066760000|2025-10-21 17:12:40|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|23
1761066770000|2025-10-21 17:12:50|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|22
1761066780000|2025-10-21 17:13:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|6
1761066790000|2025-10-21 17:13:10|||||||||1
1761066810000|2025-10-21 17:13:30|||||||||13
1761066830000|2025-10-21 17:13:50|||||||||1
1761066840000|2025-10-21 17:14:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1761066850000|2025-10-21 17:14:10|||||||||5
1761066860000|2025-10-21 17:14:20|||||||||1
1761066870000|2025-10-21 17:14:30|||||||||1
1761066880000|2025-10-21 17:14:40|||||||||10
1761066890000|2025-10-21 17:14:50|||||||||2
1761066900000|2025-10-21 17:15:00|||||||||2
1761066910000|2025-10-21 17:15:10|||||||||6
1761066920000|2025-10-21 17:15:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|7
1761066930000|2025-10-21 17:15:30|||||||||1
1761066940000|2025-10-21 17:15:40|||||||||5
1761066960000|2025-10-21 17:16:00|||||||||3
1761066970000|2025-10-21 17:16:10|||||||||3
1761066990000|2025-10-21 17:16:30|||||||||3
1761067000000|2025-10-21 17:16:40|||||||||5
1761067010000|2025-10-21 17:16:50|||||||||4
1761067020000|2025-10-21 17:17:00|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|24
1761067030000|2025-10-21 17:17:10|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|3
1761067040000|2025-10-21 17:17:20|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|8
1761067050000|2025-10-21 17:17:30|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|8
1761067060000|2025-10-21 17:17:40|||||||||7
1761067070000|2025-10-21 17:17:50|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|11
1761067080000|2025-10-21 17:18:00|||||||||12
1761067090000|2025-10-21 17:18:10|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|4
1761067100000|2025-10-21 17:18:20|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|14
1761067110000|2025-10-21 17:18:30|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|8
1761067120000|2025-10-21 17:18:40|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|6
1761067130000|2025-10-21 17:18:50|||||||||2
1761067140000|2025-10-21 17:19:00|||||||||10
1761067150000|2025-10-21 17:19:10|||||||||7
1761067170000|2025-10-21 17:19:30|||||||||2
1761067200000|2025-10-21 17:20:00|||||||||1
1761067220000|2025-10-21 17:20:20|||||||||3
1761067230000|2025-10-21 17:20:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|48
1761067250000|2025-10-21 17:20:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|24
1761067260000|2025-10-21 17:21:00|19.22|19.06|19.22|19.06|19.27|19.11|19.22|19.06|67
1761067270000|2025-10-21 17:21:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1761067300000|2025-10-21 17:21:40|||||||||40
1761067310000|2025-10-21 17:21:50|||||||||15
1761067320000|2025-10-21 17:22:00|||||||||3
1761067340000|2025-10-21 17:22:20|||||||||10
1761067360000|2025-10-21 17:22:40|||||||||7
1761067380000|2025-10-21 17:23:00|||||||||9
1761067390000|2025-10-21 17:23:10|||||||||1
1761067400000|2025-10-21 17:23:20|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|51
1761067410000|2025-10-21 17:23:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1761067420000|2025-10-21 17:23:40|||||||||7
1761067430000|2025-10-21 17:23:50|||||||||5
1761067440000|2025-10-21 17:24:00|||||||||22
1761067450000|2025-10-21 17:24:10|||||||||13
1761067460000|2025-10-21 17:24:20|||||||||5
1761067470000|2025-10-21 17:24:30|||||||||3
1761067480000|2025-10-21 17:24:40|||||||||1
1761067490000|2025-10-21 17:24:50|||||||||2
1761067500000|2025-10-21 17:25:00|||||||||4
1761067510000|2025-10-21 17:25:10|||||||||2
1761067530000|2025-10-21 17:25:30|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|125
1761067570000|2025-10-21 17:26:10|||||||||3
1761067580000|2025-10-21 17:26:20|||||||||45
1761067590000|2025-10-21 17:26:30|||||||||4
1761067610000|2025-10-21 17:26:50|||||||||2
1761067620000|2025-10-21 17:27:00|||||||||1
1761067630000|2025-10-21 17:27:10|||||||||1
1761067640000|2025-10-21 17:27:20|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|17
1761067650000|2025-10-21 17:27:30|||||||||1
1761067660000|2025-10-21 17:27:40|||||||||1
1761067670000|2025-10-21 17:27:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1761067680000|2025-10-21 17:28:00|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|15
1761067690000|2025-10-21 17:28:10|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|50
1761067700000|2025-10-21 17:28:20|||||||||12
1761067720000|2025-10-21 17:28:40|||||||||2
1761067750000|2025-10-21 17:29:10|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|152
1761067760000|2025-10-21 17:29:20|||||||||1
1761067770000|2025-10-21 17:29:30|||||||||1
1761067800000|2025-10-21 17:30:00|||||||||3
1761067810000|2025-10-21 17:30:10|||||||||3
1761067820000|2025-10-21 17:30:20|||||||||2
1761067830000|2025-10-21 17:30:30|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|10
1761067860000|2025-10-21 17:31:00|||||||||2
1761067870000|2025-10-21 17:31:10|||||||||10
1761067880000|2025-10-21 17:31:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|47
1761067890000|2025-10-21 17:31:30|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|52
1761067900000|2025-10-21 17:31:40|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|69
1761067910000|2025-10-21 17:31:50|||||||||60
1761067920000|2025-10-21 17:32:00|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|39
1761067930000|2025-10-21 17:32:10|||||||||10
1761067940000|2025-10-21 17:32:20|||||||||23
1761067950000|2025-10-21 17:32:30|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|13
1761067980000|2025-10-21 17:33:00|||||||||3
1761068000000|2025-10-21 17:33:20|||||||||6
1761068020000|2025-10-21 17:33:40|||||||||1
1761068030000|2025-10-21 17:33:50|||||||||1
1761068040000|2025-10-21 17:34:00|||||||||6
1761068050000|2025-10-21 17:34:10|||||||||1
1761068080000|2025-10-21 17:34:40|||||||||14
1761068090000|2025-10-21 17:34:50|||||||||1
1761068110000|2025-10-21 17:35:10|||||||||59
1761068120000|2025-10-21 17:35:20|||||||||1
1761068140000|2025-10-21 17:35:40|||||||||1
1761068170000|2025-10-21 17:36:10|||||||||10
1761068180000|2025-10-21 17:36:20|||||||||4
1761068190000|2025-10-21 17:36:30|||||||||2
1761068200000|2025-10-21 17:36:40|||||||||12
1761068210000|2025-10-21 17:36:50|||||||||1
1761068220000|2025-10-21 17:37:00|||||||||2
1761068230000|2025-10-21 17:37:10|||||||||4
1761068250000|2025-10-21 17:37:30|||||||||1
1761068260000|2025-10-21 17:37:40|||||||||1
1761068270000|2025-10-21 17:37:50|||||||||2
1761068300000|2025-10-21 17:38:20|||||||||13
1761068320000|2025-10-21 17:38:40|||||||||2
1761068340000|2025-10-21 17:39:00|||||||||2
1761068370000|2025-10-21 17:39:30|||||||||1
1761068380000|2025-10-21 17:39:40|||||||||7
1761068390000|2025-10-21 17:39:50|||||||||2
1761068400000|2025-10-21 17:40:00|||||||||3
1761068420000|2025-10-21 17:40:20|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|95
1761068430000|2025-10-21 17:40:30|||||||||5
1761068440000|2025-10-21 17:40:40|||||||||11
1761068450000|2025-10-21 17:40:50|||||||||6
1761068460000|2025-10-21 17:41:00|||||||||13
1761068480000|2025-10-21 17:41:20|||||||||3
1761068490000|2025-10-21 17:41:30|||||||||1
1761068520000|2025-10-21 17:42:00|||||||||1
1761068540000|2025-10-21 17:42:20|||||||||1
1761068550000|2025-10-21 17:42:30|||||||||2
1761068560000|2025-10-21 17:42:40|||||||||7
1761068570000|2025-10-21 17:42:50|||||||||8
1761068590000|2025-10-21 17:43:10|||||||||1
1761068610000|2025-10-21 17:43:30|||||||||4
1761068630000|2025-10-21 17:43:50|||||||||2
1761068640000|2025-10-21 17:44:00|19.22|19.06|19.2|19.04|19.22|19.06|19.17|19.01|103
1761068650000|2025-10-21 17:44:10|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|3
1761068660000|2025-10-21 17:44:20|||||||||1
1761068690000|2025-10-21 17:44:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1761068700000|2025-10-21 17:45:00|19.2|19.04|19.18|19.02|19.22|19.06|19.17|19.01|14
1761068710000|2025-10-21 17:45:10|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|2
1761068720000|2025-10-21 17:45:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1761068730000|2025-10-21 17:45:30|19.18|19.02|19.22|19.06|19.22|19.06|19.17|19.01|3
1761068740000|2025-10-21 17:45:40|19.2|19.04|19.17|19.01|19.22|19.06|19.17|19.01|36
1761068750000|2025-10-21 17:45:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1761068760000|2025-10-21 17:46:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|20
1761068770000|2025-10-21 17:46:10|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|8
1761068780000|2025-10-21 17:46:20|19.2|19.04|19.18|19.02|19.2|19.04|19.17|19.01|2
1761068790000|2025-10-21 17:46:30|||||||||3
1761068800000|2025-10-21 17:46:40|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|5
1761068810000|2025-10-21 17:46:50|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|15
1761068820000|2025-10-21 17:47:00|19.2|19.04|19.18|19.02|19.2|19.04|19.17|19.01|1
1761068830000|2025-10-21 17:47:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1761068850000|2025-10-21 17:47:30|||||||||22
1761068860000|2025-10-21 17:47:40|||||||||42
1761068880000|2025-10-21 17:48:00|||||||||2
1761068890000|2025-10-21 17:48:10|||||||||3
1761068900000|2025-10-21 17:48:20|||||||||1
1761068910000|2025-10-21 17:48:30|||||||||1
1761068920000|2025-10-21 17:48:40|||||||||2
1761068930000|2025-10-21 17:48:50|||||||||25
1761068940000|2025-10-21 17:49:00|||||||||4
1761068950000|2025-10-21 17:49:10|||||||||45
1761068970000|2025-10-21 17:49:30|||||||||2
1761068980000|2025-10-21 17:49:40|||||||||4
1761068990000|2025-10-21 17:49:50|||||||||5
1761069000000|2025-10-21 17:50:00|||||||||2
1761069010000|2025-10-21 17:50:10|||||||||16
1761069020000|2025-10-21 17:50:20|||||||||3
1761069030000|2025-10-21 17:50:30|||||||||1
1761069040000|2025-10-21 17:50:40|||||||||2
1761069060000|2025-10-21 17:51:00|||||||||1
1761069070000|2025-10-21 17:51:10|||||||||4
1761069080000|2025-10-21 17:51:20|||||||||3
1761069090000|2025-10-21 17:51:30|||||||||1
1761069100000|2025-10-21 17:51:40|||||||||1
1761069110000|2025-10-21 17:51:50|||||||||2
1761069140000|2025-10-21 17:52:20|||||||||2
1761069160000|2025-10-21 17:52:40|||||||||4
1761069180000|2025-10-21 17:53:00|||||||||1
1761069190000|2025-10-21 17:53:10|||||||||3
1761069200000|2025-10-21 17:53:20|||||||||7
1761069210000|2025-10-21 17:53:30|||||||||3
1761069220000|2025-10-21 17:53:40|||||||||2
1761069230000|2025-10-21 17:53:50|||||||||51
1761069240000|2025-10-21 17:54:00|||||||||34
1761069250000|2025-10-21 17:54:10|||||||||1
1761069270000|2025-10-21 17:54:30|||||||||3
1761069280000|2025-10-21 17:54:40|||||||||1
1761069290000|2025-10-21 17:54:50|||||||||18
1761069300000|2025-10-21 17:55:00|||||||||1
1761069310000|2025-10-21 17:55:10|||||||||4
1761069320000|2025-10-21 17:55:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|90
1761069330000|2025-10-21 17:55:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|20
1761069360000|2025-10-21 17:56:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1761069370000|2025-10-21 17:56:10|||||||||2
1761069380000|2025-10-21 17:56:20|||||||||20
1761069390000|2025-10-21 17:56:30|||||||||7
1761069400000|2025-10-21 17:56:40|||||||||1
1761069410000|2025-10-21 17:56:50|||||||||61
1761069420000|2025-10-21 17:57:00|||||||||3
1761069430000|2025-10-21 17:57:10|||||||||11
1761069440000|2025-10-21 17:57:20|||||||||6
1761069450000|2025-10-21 17:57:30|||||||||5
1761069460000|2025-10-21 17:57:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|2
1761069480000|2025-10-21 17:58:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761069500000|2025-10-21 17:58:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|3
1761069510000|2025-10-21 17:58:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1761069520000|2025-10-21 17:58:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761069530000|2025-10-21 17:58:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1761069540000|2025-10-21 17:59:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|1
1761069560000|2025-10-21 17:59:20|||||||||2
1761069570000|2025-10-21 17:59:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1761069580000|2025-10-21 17:59:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1761069590000|2025-10-21 17:59:50|||||||||4
1761069600000|2025-10-21 18:00:00|||||||||4
1761069610000|2025-10-21 18:00:10|||||||||1
1761069630000|2025-10-21 18:00:30|||||||||1
1761069640000|2025-10-21 18:00:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1761069650000|2025-10-21 18:00:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1761069660000|2025-10-21 18:01:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761069670000|2025-10-21 18:01:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|14
1761069680000|2025-10-21 18:01:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1761069690000|2025-10-21 18:01:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|6
1761069700000|2025-10-21 18:01:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|6
1761069710000|2025-10-21 18:01:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1761069720000|2025-10-21 18:02:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1761069730000|2025-10-21 18:02:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761069750000|2025-10-21 18:02:30|||||||||2
1761069760000|2025-10-21 18:02:40|||||||||4
1761069780000|2025-10-21 18:03:00|||||||||2
1761069790000|2025-10-21 18:03:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|14
1761069800000|2025-10-21 18:03:20|||||||||1
1761069810000|2025-10-21 18:03:30|||||||||6
1761069820000|2025-10-21 18:03:40|||||||||53
1761069830000|2025-10-21 18:03:50|||||||||4
1761069850000|2025-10-21 18:04:10|19.12|18.96|19.08|18.92|19.13|18.97|19.08|18.92|7
1761069860000|2025-10-21 18:04:20|||||||||1
1761069880000|2025-10-21 18:04:40|||||||||5
1761069900000|2025-10-21 18:05:00|||||||||6
1761069910000|2025-10-21 18:05:10|||||||||3
1761069930000|2025-10-21 18:05:30|||||||||4
1761069960000|2025-10-21 18:06:00|||||||||7
1761069970000|2025-10-21 18:06:10|||||||||13
1761069980000|2025-10-21 18:06:20|||||||||3
1761069990000|2025-10-21 18:06:30|||||||||5
1761070010000|2025-10-21 18:06:50|||||||||3
1761070030000|2025-10-21 18:07:10|||||||||2
1761070040000|2025-10-21 18:07:20|||||||||6
1761070050000|2025-10-21 18:07:30|||||||||1
1761070070000|2025-10-21 18:07:50|||||||||16
1761070090000|2025-10-21 18:08:10|||||||||2
1761070100000|2025-10-21 18:08:20|||||||||5
1761070110000|2025-10-21 18:08:30|||||||||2
1761070120000|2025-10-21 18:08:40|||||||||15
1761070150000|2025-10-21 18:09:10|||||||||2
1761070160000|2025-10-21 18:09:20|||||||||4
1761070170000|2025-10-21 18:09:30|||||||||8
1761070190000|2025-10-21 18:09:50|||||||||2
1761070200000|2025-10-21 18:10:00|||||||||14
1761070210000|2025-10-21 18:10:10|||||||||3
1761070220000|2025-10-21 18:10:20|||||||||4
1761070230000|2025-10-21 18:10:30|||||||||1
1761070240000|2025-10-21 18:10:40|||||||||2
1761070270000|2025-10-21 18:11:10|||||||||7
1761070280000|2025-10-21 18:11:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1761070300000|2025-10-21 18:11:40|||||||||4
1761070310000|2025-10-21 18:11:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1761070320000|2025-10-21 18:12:00|||||||||2
1761070330000|2025-10-21 18:12:10|||||||||3
1761070370000|2025-10-21 18:12:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1761070380000|2025-10-21 18:13:00|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|5
1761070390000|2025-10-21 18:13:10|||||||||7
1761070400000|2025-10-21 18:13:20|||||||||2
1761070410000|2025-10-21 18:13:30|||||||||2
1761070440000|2025-10-21 18:14:00|||||||||3
1761070450000|2025-10-21 18:14:10|||||||||3
1761070460000|2025-10-21 18:14:20|||||||||3
1761070480000|2025-10-21 18:14:40|||||||||6
1761070490000|2025-10-21 18:14:50|||||||||5
1761070510000|2025-10-21 18:15:10|||||||||6
1761070520000|2025-10-21 18:15:20|||||||||3
1761070540000|2025-10-21 18:15:40|||||||||2
1761070550000|2025-10-21 18:15:50|||||||||4
1761070560000|2025-10-21 18:16:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1761070570000|2025-10-21 18:16:10|||||||||3
1761070580000|2025-10-21 18:16:20|||||||||2
1761070590000|2025-10-21 18:16:30|||||||||4
1761070610000|2025-10-21 18:16:50|||||||||3
1761070620000|2025-10-21 18:17:00|||||||||8
1761070630000|2025-10-21 18:17:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|38
1761070640000|2025-10-21 18:17:20|||||||||2
1761070660000|2025-10-21 18:17:40|||||||||6
1761070670000|2025-10-21 18:17:50|||||||||8
1761070690000|2025-10-21 18:18:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|25
1761070700000|2025-10-21 18:18:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1761070710000|2025-10-21 18:18:30|||||||||42
1761070720000|2025-10-21 18:18:40|||||||||3
1761070730000|2025-10-21 18:18:50|||||||||16
1761070750000|2025-10-21 18:19:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1761070770000|2025-10-21 18:19:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1761070780000|2025-10-21 18:19:40|||||||||5
1761070790000|2025-10-21 18:19:50|||||||||1
1761070800000|2025-10-21 18:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|3
1761070810000|2025-10-21 18:20:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1761070830000|2025-10-21 18:20:30|||||||||6
1761070860000|2025-10-21 18:21:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|9
1761070880000|2025-10-21 18:21:20|||||||||4
1761070890000|2025-10-21 18:21:30|||||||||4
1761070900000|2025-10-21 18:21:40|||||||||20
1761070920000|2025-10-21 18:22:00|||||||||5
1761070930000|2025-10-21 18:22:10|||||||||7
1761070940000|2025-10-21 18:22:20|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|4
1761070950000|2025-10-21 18:22:30|||||||||15
1761070970000|2025-10-21 18:22:50|||||||||1
1761070980000|2025-10-21 18:23:00|||||||||6
1761071000000|2025-10-21 18:23:20|||||||||8
1761071030000|2025-10-21 18:23:50|||||||||3
1761071040000|2025-10-21 18:24:00|||||||||3
1761071050000|2025-10-21 18:24:10|||||||||2
1761071060000|2025-10-21 18:24:20|||||||||6
1761071100000|2025-10-21 18:25:00|||||||||2
1761071110000|2025-10-21 18:25:10|||||||||3
1761071130000|2025-10-21 18:25:30|||||||||1
1761071140000|2025-10-21 18:25:40|||||||||1
1761071150000|2025-10-21 18:25:50|||||||||7
1761071160000|2025-10-21 18:26:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1761071170000|2025-10-21 18:26:10|||||||||11
1761071190000|2025-10-21 18:26:30|||||||||6
1761071200000|2025-10-21 18:26:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1761071210000|2025-10-21 18:26:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1761071220000|2025-10-21 18:27:00|||||||||8
1761071230000|2025-10-21 18:27:10|||||||||4
1761071240000|2025-10-21 18:27:20|||||||||56
1761071260000|2025-10-21 18:27:40|||||||||1
1761071270000|2025-10-21 18:27:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761071280000|2025-10-21 18:28:00|||||||||4
1761071290000|2025-10-21 18:28:10|||||||||2
1761071310000|2025-10-21 18:28:30|||||||||1
1761071320000|2025-10-21 18:28:40|||||||||3
1761071340000|2025-10-21 18:29:00|||||||||3
1761071350000|2025-10-21 18:29:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1761071360000|2025-10-21 18:29:20|||||||||3
1761071370000|2025-10-21 18:29:30|||||||||3
1761071380000|2025-10-21 18:29:40|||||||||1
1761071390000|2025-10-21 18:29:50|||||||||5
1761071400000|2025-10-21 18:30:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|51
1761071410000|2025-10-21 18:30:10|||||||||1
1761071420000|2025-10-21 18:30:20|||||||||1
1761071430000|2025-10-21 18:30:30|||||||||1
1761071450000|2025-10-21 18:30:50|||||||||7
1761071460000|2025-10-21 18:31:00|||||||||45
1761071470000|2025-10-21 18:31:10|||||||||1
1761071480000|2025-10-21 18:31:20|||||||||1
1761071500000|2025-10-21 18:31:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|76
1761071510000|2025-10-21 18:31:50|||||||||39
1761071520000|2025-10-21 18:32:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1761071540000|2025-10-21 18:32:20|||||||||1
1761071550000|2025-10-21 18:32:30|||||||||7
1761071560000|2025-10-21 18:32:40|||||||||5
1761071580000|2025-10-21 18:33:00|||||||||11
1761071590000|2025-10-21 18:33:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|275
1761071600000|2025-10-21 18:33:20|||||||||4
1761071620000|2025-10-21 18:33:40|||||||||7
1761071630000|2025-10-21 18:33:50|||||||||5
1761071640000|2025-10-21 18:34:00|||||||||7
1761071650000|2025-10-21 18:34:10|||||||||5
1761071660000|2025-10-21 18:34:20|||||||||5
1761071670000|2025-10-21 18:34:30|||||||||7
1761071680000|2025-10-21 18:34:40|||||||||43
1761071690000|2025-10-21 18:34:50|||||||||13
1761071700000|2025-10-21 18:35:00|||||||||2
1761071720000|2025-10-21 18:35:20|||||||||6
1761071730000|2025-10-21 18:35:30|||||||||6
1761071740000|2025-10-21 18:35:40|||||||||1
1761071760000|2025-10-21 18:36:00|||||||||3
1761071770000|2025-10-21 18:36:10|||||||||2
1761071780000|2025-10-21 18:36:20|||||||||1
1761071790000|2025-10-21 18:36:30|||||||||4
1761071800000|2025-10-21 18:36:40|||||||||1
1761071810000|2025-10-21 18:36:50|||||||||59
1761071820000|2025-10-21 18:37:00|||||||||4
1761071830000|2025-10-21 18:37:10|||||||||2
1761071840000|2025-10-21 18:37:20|||||||||3
1761071850000|2025-10-21 18:37:30|||||||||1
1761071860000|2025-10-21 18:37:40|||||||||3
1761071870000|2025-10-21 18:37:50|||||||||10
1761071880000|2025-10-21 18:38:00|||||||||1
1761071890000|2025-10-21 18:38:10|||||||||1
1761071900000|2025-10-21 18:38:20|||||||||5
1761071910000|2025-10-21 18:38:30|||||||||2
1761071920000|2025-10-21 18:38:40|||||||||2
1761071930000|2025-10-21 18:38:50|||||||||1
1761071940000|2025-10-21 18:39:00|||||||||6
1761071950000|2025-10-21 18:39:10|||||||||11
1761071960000|2025-10-21 18:39:20|||||||||4
1761071970000|2025-10-21 18:39:30|||||||||1
1761071980000|2025-10-21 18:39:40|||||||||1
1761071990000|2025-10-21 18:39:50|||||||||5
1761072010000|2025-10-21 18:40:10|||||||||6
1761072030000|2025-10-21 18:40:30|||||||||3
1761072040000|2025-10-21 18:40:40|||||||||2
1761072070000|2025-10-21 18:41:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|23
1761072080000|2025-10-21 18:41:20|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|148
1761072100000|2025-10-21 18:41:40|||||||||43
1761072110000|2025-10-21 18:41:50|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|4
1761072120000|2025-10-21 18:42:00|||||||||31
1761072130000|2025-10-21 18:42:10|||||||||2
1761072140000|2025-10-21 18:42:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|21
1761072150000|2025-10-21 18:42:30|||||||||1
1761072160000|2025-10-21 18:42:40|||||||||1
1761072180000|2025-10-21 18:43:00|||||||||11
1761072190000|2025-10-21 18:43:10|||||||||12
1761072200000|2025-10-21 18:43:20|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|20
1761072220000|2025-10-21 18:43:40|||||||||1
1761072230000|2025-10-21 18:43:50|||||||||12
1761072240000|2025-10-21 18:44:00|||||||||3
1761072250000|2025-10-21 18:44:10|||||||||3
1761072270000|2025-10-21 18:44:30|||||||||2
1761072280000|2025-10-21 18:44:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1761072290000|2025-10-21 18:44:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|17
1761072300000|2025-10-21 18:45:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|82
1761072310000|2025-10-21 18:45:10|||||||||23
1761072320000|2025-10-21 18:45:20|||||||||1
1761072330000|2025-10-21 18:45:30|||||||||2
1761072340000|2025-10-21 18:45:40|||||||||5
1761072350000|2025-10-21 18:45:50|||||||||4
1761072360000|2025-10-21 18:46:00|||||||||10
1761072370000|2025-10-21 18:46:10|||||||||14
1761072380000|2025-10-21 18:46:20|||||||||2
1761072390000|2025-10-21 18:46:30|||||||||10
1761072400000|2025-10-21 18:46:40|||||||||4
1761072410000|2025-10-21 18:46:50|||||||||3
1761072420000|2025-10-21 18:47:00|||||||||2
1761072430000|2025-10-21 18:47:10|||||||||14
1761072450000|2025-10-21 18:47:30|||||||||6
1761072460000|2025-10-21 18:47:40|||||||||7
1761072470000|2025-10-21 18:47:50|||||||||2
1761072480000|2025-10-21 18:48:00|||||||||3
1761072490000|2025-10-21 18:48:10|||||||||2
1761072500000|2025-10-21 18:48:20|||||||||3
1761072510000|2025-10-21 18:48:30|||||||||1
1761072520000|2025-10-21 18:48:40|||||||||15
1761072540000|2025-10-21 18:49:00|||||||||1
1761072550000|2025-10-21 18:49:10|||||||||4
1761072560000|2025-10-21 18:49:20|||||||||6
1761072570000|2025-10-21 18:49:30|||||||||13
1761072580000|2025-10-21 18:49:40|||||||||23
1761072590000|2025-10-21 18:49:50|||||||||2
1761072600000|2025-10-21 18:50:00|||||||||2
1761072610000|2025-10-21 18:50:10|||||||||2
1761072620000|2025-10-21 18:50:20|||||||||2
1761072630000|2025-10-21 18:50:30|||||||||4
1761072640000|2025-10-21 18:50:40|||||||||3
1761072650000|2025-10-21 18:50:50|||||||||5
1761072660000|2025-10-21 18:51:00|||||||||2
1761072670000|2025-10-21 18:51:10|||||||||1
1761072680000|2025-10-21 18:51:20|||||||||3
1761072690000|2025-10-21 18:51:30|||||||||14
1761072700000|2025-10-21 18:51:40|||||||||1
1761072720000|2025-10-21 18:52:00|||||||||1
1761072740000|2025-10-21 18:52:20|||||||||7
1761072750000|2025-10-21 18:52:30|||||||||2
1761072760000|2025-10-21 18:52:40|||||||||1
1761072770000|2025-10-21 18:52:50|||||||||1
1761072780000|2025-10-21 18:53:00|||||||||3
1761072790000|2025-10-21 18:53:10|||||||||5
1761072800000|2025-10-21 18:53:20|||||||||4
1761072810000|2025-10-21 18:53:30|||||||||4
1761072830000|2025-10-21 18:53:50|||||||||5
1761072840000|2025-10-21 18:54:00|||||||||5
1761072850000|2025-10-21 18:54:10|||||||||5
1761072860000|2025-10-21 18:54:20|||||||||3
1761072870000|2025-10-21 18:54:30|||||||||3
1761072880000|2025-10-21 18:54:40|||||||||1
1761072890000|2025-10-21 18:54:50|||||||||9
1761072900000|2025-10-21 18:55:00|||||||||11
1761072910000|2025-10-21 18:55:10|||||||||24
1761072920000|2025-10-21 18:55:20|||||||||2
1761072930000|2025-10-21 18:55:30|||||||||12
1761072940000|2025-10-21 18:55:40|||||||||83
1761072950000|2025-10-21 18:55:50|||||||||32
1761072960000|2025-10-21 18:56:00|||||||||27
1761072970000|2025-10-21 18:56:10|||||||||59
1761072990000|2025-10-21 18:56:30|||||||||1
1761073000000|2025-10-21 18:56:40|||||||||12
1761073010000|2025-10-21 18:56:50|||||||||13
1761073020000|2025-10-21 18:57:00|||||||||16
1761073030000|2025-10-21 18:57:10|||||||||2
1761073040000|2025-10-21 18:57:20|||||||||1
1761073050000|2025-10-21 18:57:30|||||||||8
1761073060000|2025-10-21 18:57:40|||||||||1
1761073070000|2025-10-21 18:57:50|||||||||2
1761073080000|2025-10-21 18:58:00|||||||||4
1761073090000|2025-10-21 18:58:10|||||||||1
1761073100000|2025-10-21 18:58:20|||||||||4
1761073110000|2025-10-21 18:58:30|||||||||13
1761073120000|2025-10-21 18:58:40|||||||||1
1761073130000|2025-10-21 18:58:50|||||||||1
1761073140000|2025-10-21 18:59:00|||||||||10
1761073150000|2025-10-21 18:59:10|||||||||31
1761073160000|2025-10-21 18:59:20|||||||||4
1761073170000|2025-10-21 18:59:30|||||||||13
1761073190000|2025-10-21 18:59:50|||||||||6
1761073200000|2025-10-21 19:00:00|||||||||7
1761073210000|2025-10-21 19:00:10|||||||||64
1761073220000|2025-10-21 19:00:20|||||||||6
1761073230000|2025-10-21 19:00:30|||||||||1
1761073240000|2025-10-21 19:00:40|||||||||40
1761073250000|2025-10-21 19:00:50|||||||||4
1761073260000|2025-10-21 19:01:00|||||||||41
1761073270000|2025-10-21 19:01:10|||||||||2
1761073280000|2025-10-21 19:01:20|||||||||1
1761073290000|2025-10-21 19:01:30|||||||||1
1761073300000|2025-10-21 19:01:40|||||||||11
1761073320000|2025-10-21 19:02:00|||||||||10
1761073330000|2025-10-21 19:02:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1761073340000|2025-10-21 19:02:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1761073350000|2025-10-21 19:02:30|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|26
1761073360000|2025-10-21 19:02:40|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|5
1761073370000|2025-10-21 19:02:50|||||||||4
1761073380000|2025-10-21 19:03:00|||||||||7
1761073390000|2025-10-21 19:03:10|||||||||4
1761073400000|2025-10-21 19:03:20|||||||||1
1761073410000|2025-10-21 19:03:30|||||||||1
1761073420000|2025-10-21 19:03:40|||||||||2
1761073440000|2025-10-21 19:04:00|||||||||4
1761073450000|2025-10-21 19:04:10|||||||||1
1761073460000|2025-10-21 19:04:20|||||||||3
1761073470000|2025-10-21 19:04:30|||||||||1
1761073490000|2025-10-21 19:04:50|||||||||8
1761073500000|2025-10-21 19:05:00|||||||||9
1761073520000|2025-10-21 19:05:20|||||||||1
1761073530000|2025-10-21 19:05:30|||||||||1
1761073540000|2025-10-21 19:05:40|||||||||3
1761073560000|2025-10-21 19:06:00|||||||||2
1761073570000|2025-10-21 19:06:10|||||||||14
1761073580000|2025-10-21 19:06:20|||||||||4
1761073590000|2025-10-21 19:06:30|||||||||1
1761073600000|2025-10-21 19:06:40|||||||||3
1761073610000|2025-10-21 19:06:50|||||||||10
1761073620000|2025-10-21 19:07:00|||||||||7
1761073630000|2025-10-21 19:07:10|||||||||5
1761073640000|2025-10-21 19:07:20|||||||||1
1761073650000|2025-10-21 19:07:30|||||||||1
1761073660000|2025-10-21 19:07:40|||||||||2
1761073670000|2025-10-21 19:07:50|||||||||1
1761073680000|2025-10-21 19:08:00|||||||||3
1761073690000|2025-10-21 19:08:10|||||||||4
1761073700000|2025-10-21 19:08:20|||||||||1
1761073710000|2025-10-21 19:08:30|||||||||1
1761073720000|2025-10-21 19:08:40|||||||||1
1761073740000|2025-10-21 19:09:00|||||||||25
1761073750000|2025-10-21 19:09:10|||||||||3
1761073770000|2025-10-21 19:09:30|||||||||7
1761073780000|2025-10-21 19:09:40|||||||||8
1761073790000|2025-10-21 19:09:50|||||||||6
1761073800000|2025-10-21 19:10:00|||||||||1
1761073810000|2025-10-21 19:10:10|||||||||2
1761073830000|2025-10-21 19:10:30|||||||||2
1761073840000|2025-10-21 19:10:40|||||||||2
1761073850000|2025-10-21 19:10:50|||||||||17
1761073860000|2025-10-21 19:11:00|||||||||24
1761073870000|2025-10-21 19:11:10|||||||||35
1761073880000|2025-10-21 19:11:20|||||||||8
1761073890000|2025-10-21 19:11:30|||||||||2
1761073900000|2025-10-21 19:11:40|||||||||8
1761073920000|2025-10-21 19:12:00|||||||||1
1761073930000|2025-10-21 19:12:10|||||||||1
1761073940000|2025-10-21 19:12:20|||||||||1
1761073950000|2025-10-21 19:12:30|||||||||5
1761073960000|2025-10-21 19:12:40|||||||||8
1761073970000|2025-10-21 19:12:50|||||||||3
1761073980000|2025-10-21 19:13:00|||||||||6
1761073990000|2025-10-21 19:13:10|||||||||13
1761074000000|2025-10-21 19:13:20|||||||||4
1761074010000|2025-10-21 19:13:30|||||||||1
1761074020000|2025-10-21 19:13:40|||||||||1
1761074030000|2025-10-21 19:13:50|||||||||2
1761074040000|2025-10-21 19:14:00|||||||||4
1761074050000|2025-10-21 19:14:10|||||||||5
1761074060000|2025-10-21 19:14:20|||||||||3
1761074070000|2025-10-21 19:14:30|||||||||2
1761074080000|2025-10-21 19:14:40|||||||||2
1761074090000|2025-10-21 19:14:50|||||||||3
1761074100000|2025-10-21 19:15:00|||||||||6
1761074110000|2025-10-21 19:15:10|||||||||3
1761074120000|2025-10-21 19:15:20|||||||||2
1761074130000|2025-10-21 19:15:30|||||||||3
1761074140000|2025-10-21 19:15:40|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|33
1761074160000|2025-10-21 19:16:00|||||||||2
1761074170000|2025-10-21 19:16:10|||||||||18
1761074180000|2025-10-21 19:16:20|||||||||11
1761074190000|2025-10-21 19:16:30|||||||||5
1761074200000|2025-10-21 19:16:40|||||||||4
1761074210000|2025-10-21 19:16:50|||||||||22
1761074220000|2025-10-21 19:17:00|||||||||1
1761074230000|2025-10-21 19:17:10|||||||||8
1761074250000|2025-10-21 19:17:30|||||||||5
1761074260000|2025-10-21 19:17:40|||||||||2
1761074270000|2025-10-21 19:17:50|||||||||1
1761074280000|2025-10-21 19:18:00|||||||||40
1761074290000|2025-10-21 19:18:10|||||||||30
1761074300000|2025-10-21 19:18:20|||||||||5
1761074310000|2025-10-21 19:18:30|||||||||5
1761074320000|2025-10-21 19:18:40|||||||||2
1761074330000|2025-10-21 19:18:50|||||||||24
1761074340000|2025-10-21 19:19:00|||||||||34
1761074350000|2025-10-21 19:19:10|||||||||19
1761074360000|2025-10-21 19:19:20|||||||||15
1761074370000|2025-10-21 19:19:30|||||||||4
1761074380000|2025-10-21 19:19:40|||||||||4
1761074390000|2025-10-21 19:19:50|||||||||1
1761074400000|2025-10-21 19:20:00|||||||||5
1761074410000|2025-10-21 19:20:10|||||||||4
1761074420000|2025-10-21 19:20:20|||||||||1
1761074430000|2025-10-21 19:20:30|||||||||3
1761074450000|2025-10-21 19:20:50|||||||||4
1761074460000|2025-10-21 19:21:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|238
1761074480000|2025-10-21 19:21:20|||||||||4
1761074490000|2025-10-21 19:21:30|||||||||2
1761074500000|2025-10-21 19:21:40|||||||||4
1761074520000|2025-10-21 19:22:00|||||||||2
1761074540000|2025-10-21 19:22:20|||||||||1
1761074550000|2025-10-21 19:22:30|||||||||3
1761074560000|2025-10-21 19:22:40|||||||||13
1761074570000|2025-10-21 19:22:50|||||||||1
1761074580000|2025-10-21 19:23:00|||||||||4
1761074590000|2025-10-21 19:23:10|||||||||8
1761074610000|2025-10-21 19:23:30|||||||||1
1761074620000|2025-10-21 19:23:40|||||||||1
1761074630000|2025-10-21 19:23:50|||||||||2
1761074640000|2025-10-21 19:24:00|||||||||5
1761074660000|2025-10-21 19:24:20|||||||||8
1761074670000|2025-10-21 19:24:30|||||||||1
1761074680000|2025-10-21 19:24:40|||||||||7
1761074690000|2025-10-21 19:24:50|||||||||2
1761074700000|2025-10-21 19:25:00|||||||||1
1761074710000|2025-10-21 19:25:10|||||||||9
1761074730000|2025-10-21 19:25:30|||||||||2
1761074740000|2025-10-21 19:25:40|||||||||6
1761074750000|2025-10-21 19:25:50|||||||||14
1761074770000|2025-10-21 19:26:10|||||||||2
1761074780000|2025-10-21 19:26:20|||||||||8
1761074790000|2025-10-21 19:26:30|||||||||5
1761074810000|2025-10-21 19:26:50|||||||||1
1761074820000|2025-10-21 19:27:00|||||||||3
1761074830000|2025-10-21 19:27:10|||||||||42
1761074840000|2025-10-21 19:27:20|||||||||5
1761074850000|2025-10-21 19:27:30|||||||||97
1761074860000|2025-10-21 19:27:40|||||||||5
1761074870000|2025-10-21 19:27:50|||||||||50
1761074880000|2025-10-21 19:28:00|||||||||30
1761074910000|2025-10-21 19:28:30|||||||||40
1761074930000|2025-10-21 19:28:50|||||||||8
1761074940000|2025-10-21 19:29:00|||||||||7
1761074950000|2025-10-21 19:29:10|||||||||1
1761074960000|2025-10-21 19:29:20|||||||||1
1761074970000|2025-10-21 19:29:30|||||||||1
1761074990000|2025-10-21 19:29:50|||||||||3
1761075000000|2025-10-21 19:30:00|||||||||5
1761075020000|2025-10-21 19:30:20|||||||||15
1761075040000|2025-10-21 19:30:40|||||||||10
1761075050000|2025-10-21 19:30:50|||||||||5
1761075060000|2025-10-21 19:31:00|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|38
1761075070000|2025-10-21 19:31:10|||||||||5
1761075080000|2025-10-21 19:31:20|||||||||20
1761075090000|2025-10-21 19:31:30|||||||||5
1761075100000|2025-10-21 19:31:40|||||||||10
1761075110000|2025-10-21 19:31:50|||||||||2
1761075120000|2025-10-21 19:32:00|||||||||1
1761075130000|2025-10-21 19:32:10|||||||||12
1761075140000|2025-10-21 19:32:20|||||||||27
1761075150000|2025-10-21 19:32:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|32
1761075160000|2025-10-21 19:32:40|||||||||5
1761075170000|2025-10-21 19:32:50|||||||||7
1761075180000|2025-10-21 19:33:00|||||||||29
1761075190000|2025-10-21 19:33:10|||||||||1
1761075200000|2025-10-21 19:33:20|||||||||10
1761075210000|2025-10-21 19:33:30|||||||||4
1761075220000|2025-10-21 19:33:40|||||||||1
1761075230000|2025-10-21 19:33:50|||||||||17
1761075240000|2025-10-21 19:34:00|||||||||4
1761075250000|2025-10-21 19:34:10|||||||||15
1761075260000|2025-10-21 19:34:20|||||||||1
1761075270000|2025-10-21 19:34:30|||||||||4
1761075280000|2025-10-21 19:34:40|||||||||21
1761075290000|2025-10-21 19:34:50|||||||||45
1761075300000|2025-10-21 19:35:00|||||||||20
1761075310000|2025-10-21 19:35:10|||||||||52
1761075320000|2025-10-21 19:35:20|||||||||19
1761075330000|2025-10-21 19:35:30|||||||||40
1761075340000|2025-10-21 19:35:40|||||||||2
1761075350000|2025-10-21 19:35:50|||||||||6
1761075360000|2025-10-21 19:36:00|||||||||13
1761075370000|2025-10-21 19:36:10|||||||||20
1761075380000|2025-10-21 19:36:20|||||||||15
1761075390000|2025-10-21 19:36:30|||||||||13
1761075400000|2025-10-21 19:36:40|||||||||7
1761075410000|2025-10-21 19:36:50|||||||||12
1761075420000|2025-10-21 19:37:00|||||||||7
1761075430000|2025-10-21 19:37:10|||||||||3
1761075440000|2025-10-21 19:37:20|||||||||2
1761075450000|2025-10-21 19:37:30|||||||||1
1761075460000|2025-10-21 19:37:40|||||||||13
1761075470000|2025-10-21 19:37:50|||||||||3
1761075480000|2025-10-21 19:38:00|||||||||11
1761075490000|2025-10-21 19:38:10|||||||||10
1761075500000|2025-10-21 19:38:20|||||||||1717
1761075510000|2025-10-21 19:38:30|||||||||14
1761075520000|2025-10-21 19:38:40|||||||||65
1761075530000|2025-10-21 19:38:50|||||||||5
1761075540000|2025-10-21 19:39:00|||||||||98
1761075550000|2025-10-21 19:39:10|||||||||5
1761075560000|2025-10-21 19:39:20|||||||||13
1761075580000|2025-10-21 19:39:40|||||||||10
1761075590000|2025-10-21 19:39:50|||||||||5
1761075600000|2025-10-21 19:40:00|||||||||12
1761075610000|2025-10-21 19:40:10|||||||||28
1761075620000|2025-10-21 19:40:20|||||||||15
1761075630000|2025-10-21 19:40:30|||||||||25
1761075640000|2025-10-21 19:40:40|||||||||17
1761075650000|2025-10-21 19:40:50|||||||||5
1761075660000|2025-10-21 19:41:00|||||||||2
1761075670000|2025-10-21 19:41:10|||||||||51
1761075680000|2025-10-21 19:41:20|||||||||4
1761075690000|2025-10-21 19:41:30|||||||||11
1761075700000|2025-10-21 19:41:40|||||||||21
1761075710000|2025-10-21 19:41:50|||||||||8
1761075720000|2025-10-21 19:42:00|||||||||6
1761075730000|2025-10-21 19:42:10|||||||||12
1761075740000|2025-10-21 19:42:20|||||||||3
1761075750000|2025-10-21 19:42:30|||||||||21
1761075760000|2025-10-21 19:42:40|||||||||21
1761075770000|2025-10-21 19:42:50|||||||||15
1761075780000|2025-10-21 19:43:00|||||||||3
1761075790000|2025-10-21 19:43:10|||||||||8
1761075800000|2025-10-21 19:43:20|||||||||12
1761075810000|2025-10-21 19:43:30|||||||||18
1761075820000|2025-10-21 19:43:40|||||||||13
1761075830000|2025-10-21 19:43:50|||||||||2
1761075840000|2025-10-21 19:44:00|||||||||62
1761075850000|2025-10-21 19:44:10|||||||||24
1761075860000|2025-10-21 19:44:20|||||||||18
1761075870000|2025-10-21 19:44:30|||||||||16
1761075880000|2025-10-21 19:44:40|||||||||3
1761075890000|2025-10-21 19:44:50|||||||||59
1761075900000|2025-10-21 19:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1761075910000|2025-10-21 19:45:10|||||||||6
1761075920000|2025-10-21 19:45:20|||||||||75
1761075930000|2025-10-21 19:45:30|||||||||28
1761075940000|2025-10-21 19:45:40|||||||||70
1761075950000|2025-10-21 19:45:50|||||||||74
1761075960000|2025-10-21 19:46:00|||||||||51
1761075970000|2025-10-21 19:46:10|||||||||17
1761075980000|2025-10-21 19:46:20|||||||||69
1761075990000|2025-10-21 19:46:30|||||||||11
1761076000000|2025-10-21 19:46:40|||||||||14
1761076010000|2025-10-21 19:46:50|||||||||19
1761076020000|2025-10-21 19:47:00|||||||||55
1761076030000|2025-10-21 19:47:10|||||||||28
1761076040000|2025-10-21 19:47:20|||||||||16
1761076050000|2025-10-21 19:47:30|||||||||1
1761076060000|2025-10-21 19:47:40|||||||||9
1761076070000|2025-10-21 19:47:50|||||||||4
1761076080000|2025-10-21 19:48:00|||||||||1
1761076090000|2025-10-21 19:48:10|||||||||19
1761076100000|2025-10-21 19:48:20|||||||||18
1761076110000|2025-10-21 19:48:30|||||||||40
1761076120000|2025-10-21 19:48:40|||||||||15
1761076130000|2025-10-21 19:48:50|||||||||12
1761076140000|2025-10-21 19:49:00|||||||||36
1761076150000|2025-10-21 19:49:10|||||||||1
1761076160000|2025-10-21 19:49:20|||||||||37
1761076170000|2025-10-21 19:49:30|||||||||25
1761076180000|2025-10-21 19:49:40|||||||||13
1761076190000|2025-10-21 19:49:50|||||||||19
1761076200000|2025-10-21 19:50:00|||||||||14
1761076210000|2025-10-21 19:50:10|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|27
1761076220000|2025-10-21 19:50:20|||||||||51
1761076230000|2025-10-21 19:50:30|||||||||41
1761076240000|2025-10-21 19:50:40|||||||||23
1761076250000|2025-10-21 19:50:50|||||||||17
1761076260000|2025-10-21 19:51:00|||||||||61
1761076270000|2025-10-21 19:51:10|||||||||43
1761076280000|2025-10-21 19:51:20|||||||||29
1761076290000|2025-10-21 19:51:30|||||||||8
1761076300000|2025-10-21 19:51:40|||||||||10
1761076310000|2025-10-21 19:51:50|||||||||24
1761076320000|2025-10-21 19:52:00|||||||||24
1761076330000|2025-10-21 19:52:10|||||||||49
1761076340000|2025-10-21 19:52:20|||||||||25
1761076350000|2025-10-21 19:52:30|||||||||57
1761076360000|2025-10-21 19:52:40|||||||||59
1761076370000|2025-10-21 19:52:50|||||||||14
1761076380000|2025-10-21 19:53:00|||||||||49
1761076390000|2025-10-21 19:53:10|||||||||70
1761076400000|2025-10-21 19:53:20|||||||||19
1761076410000|2025-10-21 19:53:30|||||||||9
1761076420000|2025-10-21 19:53:40|||||||||30
1761076440000|2025-10-21 19:54:00|||||||||16
1761076450000|2025-10-21 19:54:10|||||||||27
1761076460000|2025-10-21 19:54:20|||||||||24
1761076470000|2025-10-21 19:54:30|||||||||76
1761076480000|2025-10-21 19:54:40|||||||||57
1761076490000|2025-10-21 19:54:50|||||||||22
1761076500000|2025-10-21 19:55:00|||||||||49
1761076510000|2025-10-21 19:55:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|51
1761076520000|2025-10-21 19:55:20|||||||||50
1761076530000|2025-10-21 19:55:30|||||||||44
1761076540000|2025-10-21 19:55:40|||||||||4
1761076550000|2025-10-21 19:55:50|||||||||15
1761076560000|2025-10-21 19:56:00|||||||||18
1761076570000|2025-10-21 19:56:10|||||||||23
1761076580000|2025-10-21 19:56:20|||||||||17
1761076590000|2025-10-21 19:56:30|||||||||41
1761076600000|2025-10-21 19:56:40|||||||||11
1761076610000|2025-10-21 19:56:50|||||||||26
1761076620000|2025-10-21 19:57:00|||||||||28
1761076630000|2025-10-21 19:57:10|||||||||14
1761076640000|2025-10-21 19:57:20|||||||||25
1761076650000|2025-10-21 19:57:30|||||||||27
1761076660000|2025-10-21 19:57:40|||||||||73
1761076670000|2025-10-21 19:57:50|||||||||38
1761076680000|2025-10-21 19:58:00|||||||||85
1761076690000|2025-10-21 19:58:10|||||||||77
1761076700000|2025-10-21 19:58:20|||||||||128
1761076710000|2025-10-21 19:58:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|126
1761076720000|2025-10-21 19:58:40|||||||||125
1761076730000|2025-10-21 19:58:50|||||||||75
1761076740000|2025-10-21 19:59:00|||||||||76
1761076750000|2025-10-21 19:59:10|||||||||63
1761076760000|2025-10-21 19:59:20|||||||||401
1761076770000|2025-10-21 19:59:30|||||||||74
1761076780000|2025-10-21 19:59:40|||||||||122
1761076790000|2025-10-21 19:59:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|303
1761076800000|2025-10-21 20:00:00|||||||||75
1761076810000|2025-10-21 20:00:10|||||||||15
1761076820000|2025-10-21 20:00:20|||||||||22
1761076830000|2025-10-21 20:00:30|||||||||8
1761076840000|2025-10-21 20:00:40|||||||||53
1761076850000|2025-10-21 20:00:50|||||||||42
1761076860000|2025-10-21 20:01:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|164
1761076870000|2025-10-21 20:01:10|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|203
1761076880000|2025-10-21 20:01:20|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|23
1761076890000|2025-10-21 20:01:30|||||||||33
1761076900000|2025-10-21 20:01:40|||||||||2
1761076910000|2025-10-21 20:01:50|||||||||14
1761076920000|2025-10-21 20:02:00|||||||||2
1761076930000|2025-10-21 20:02:10|||||||||8
1761076940000|2025-10-21 20:02:20|||||||||19
1761076950000|2025-10-21 20:02:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|171
1761076960000|2025-10-21 20:02:40|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|220
1761076970000|2025-10-21 20:02:50|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|6
1761076980000|2025-10-21 20:03:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1761076990000|2025-10-21 20:03:10|||||||||54
1761077000000|2025-10-21 20:03:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|35
1761077010000|2025-10-21 20:03:30|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|7
1761077020000|2025-10-21 20:03:40|||||||||11
1761077030000|2025-10-21 20:03:50|19.25|19.09|19.28|19.12|19.28|19.12|19.23|19.07|220
1761077040000|2025-10-21 20:04:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|6
1761077050000|2025-10-21 20:04:10|||||||||3
1761077060000|2025-10-21 20:04:20|||||||||14
1761077070000|2025-10-21 20:04:30|||||||||6
1761077080000|2025-10-21 20:04:40|||||||||3
1761077090000|2025-10-21 20:04:50|||||||||7
1761077100000|2025-10-21 20:05:00|||||||||29
1761077110000|2025-10-21 20:05:10|||||||||18
1761077120000|2025-10-21 20:05:20|||||||||16
1761077130000|2025-10-21 20:05:30|||||||||11
1761077140000|2025-10-21 20:05:40|||||||||1
1761077150000|2025-10-21 20:05:50|||||||||7
1761077160000|2025-10-21 20:06:00|||||||||6
1761077180000|2025-10-21 20:06:20|||||||||7
1761077190000|2025-10-21 20:06:30|||||||||77
1761077200000|2025-10-21 20:06:40|||||||||2
1761077210000|2025-10-21 20:06:50|||||||||6
1761077220000|2025-10-21 20:07:00|||||||||4
1761077230000|2025-10-21 20:07:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|104
1761077250000|2025-10-21 20:07:30|||||||||1
1761077260000|2025-10-21 20:07:40|||||||||2
1761077280000|2025-10-21 20:08:00|||||||||57
1761077290000|2025-10-21 20:08:10|||||||||128
1761077300000|2025-10-21 20:08:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|75
1761077310000|2025-10-21 20:08:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1761077320000|2025-10-21 20:08:40|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|0
1761077330000|2025-10-21 20:08:50|||||||||5
1761077340000|2025-10-21 20:09:00|||||||||11
1761077350000|2025-10-21 20:09:10|||||||||39
1761077360000|2025-10-21 20:09:20|||||||||17
1761077370000|2025-10-21 20:09:30|||||||||15
1761077380000|2025-10-21 20:09:40|||||||||15
1761077390000|2025-10-21 20:09:50|||||||||16
1761077400000|2025-10-21 20:10:00|||||||||1
1761077410000|2025-10-21 20:10:10|||||||||4
1761077420000|2025-10-21 20:10:20|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|7
1761077430000|2025-10-21 20:10:30|19.23|19.07|19.25|19.09|19.28|19.12|19.23|19.07|74
1761077440000|2025-10-21 20:10:40|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|2
1761077450000|2025-10-21 20:10:50|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|9
1761077460000|2025-10-21 20:11:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|46
1761077470000|2025-10-21 20:11:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|36
1761077480000|2025-10-21 20:11:20|||||||||2
1761077490000|2025-10-21 20:11:30|||||||||3
1761077520000|2025-10-21 20:12:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|59
1761077530000|2025-10-21 20:12:10|||||||||31
1761077540000|2025-10-21 20:12:20|||||||||1
1761077550000|2025-10-21 20:12:30|||||||||51
1761077570000|2025-10-21 20:12:50|||||||||2
1761077590000|2025-10-21 20:13:10|||||||||11
1761077600000|2025-10-21 20:13:20|||||||||153
1761077610000|2025-10-21 20:13:30|||||||||5
1761077620000|2025-10-21 20:13:40|||||||||15
1761077630000|2025-10-21 20:13:50|||||||||31
1761077640000|2025-10-21 20:14:00|||||||||2
1761077650000|2025-10-21 20:14:10|||||||||8
1761077660000|2025-10-21 20:14:20|||||||||1
1761077670000|2025-10-21 20:14:30|||||||||2
1761077680000|2025-10-21 20:14:40|||||||||18
1761077690000|2025-10-21 20:14:50|||||||||13
1761078600000|2025-10-21 20:30:00|||||||||4
1761078610000|2025-10-21 20:30:10|||||||||13
1761078640000|2025-10-21 20:30:40|||||||||5
1761078690000|2025-10-21 20:31:30|||||||||2
1761078860000|2025-10-21 20:34:20|||||||||1
1761078870000|2025-10-21 20:34:30|||||||||5
1761078960000|2025-10-21 20:36:00|||||||||2
1761078970000|2025-10-21 20:36:10|||||||||9
1761078990000|2025-10-21 20:36:30|||||||||1
1761079000000|2025-10-21 20:36:40|||||||||5
1761079190000|2025-10-21 20:39:50|||||||||1
1761079230000|2025-10-21 20:40:30|||||||||47
1761079240000|2025-10-21 20:40:40|||||||||1
1761079250000|2025-10-21 20:40:50|||||||||1
1761079260000|2025-10-21 20:41:00|||||||||1
1761079300000|2025-10-21 20:41:40|||||||||18
1761079360000|2025-10-21 20:42:40|||||||||3
1761079420000|2025-10-21 20:43:40|||||||||3
1761079450000|2025-10-21 20:44:10|||||||||15
1761079490000|2025-10-21 20:44:50|||||||||8
1761079620000|2025-10-21 20:47:00|||||||||44
1761079740000|2025-10-21 20:49:00|||||||||2
1761079760000|2025-10-21 20:49:20|||||||||8
1761079800000|2025-10-21 20:50:00|||||||||2
1761079870000|2025-10-21 20:51:10|||||||||4
1761079940000|2025-10-21 20:52:20|||||||||4
1761080030000|2025-10-21 20:53:50|||||||||4
1761080040000|2025-10-21 20:54:00|||||||||23
1761080100000|2025-10-21 20:55:00|||||||||1
1761080160000|2025-10-21 20:56:00|||||||||5
1761080170000|2025-10-21 20:56:10|||||||||22
1761080190000|2025-10-21 20:56:30|||||||||4
1761080220000|2025-10-21 20:57:00|||||||||1
1761080230000|2025-10-21 20:57:10|||||||||4
1761080260000|2025-10-21 20:57:40|||||||||10
1761080270000|2025-10-21 20:57:50|||||||||1
1761080280000|2025-10-21 20:58:00|||||||||4
1761080300000|2025-10-21 20:58:20|||||||||5
1761080320000|2025-10-21 20:58:40|||||||||5
1761080340000|2025-10-21 20:59:00|||||||||6
1761080350000|2025-10-21 20:59:10|||||||||3
1761080360000|2025-10-21 20:59:20|||||||||4
1761080370000|2025-10-21 20:59:30|||||||||10
1761080380000|2025-10-21 20:59:40|||||||||2
1761080390000|2025-10-21 20:59:50|||||||||10
1761084090000|2025-10-21 22:01:30|||||||||2
1761084390000|2025-10-21 22:06:30|||||||||1
1761084780000|2025-10-21 22:13:00|||||||||1
1761085010000|2025-10-21 22:16:50|||||||||2
1761085030000|2025-10-21 22:17:10|||||||||1
1761085050000|2025-10-21 22:17:30|||||||||3
1761085160000|2025-10-21 22:19:20|||||||||1
1761085180000|2025-10-21 22:19:40|||||||||1
1761085220000|2025-10-21 22:20:20|||||||||1
1761085230000|2025-10-21 22:20:30|||||||||1
1761085610000|2025-10-21 22:26:50|||||||||1
1761085970000|2025-10-21 22:32:50|||||||||2
1761085980000|2025-10-21 22:33:00|||||||||1
1761086090000|2025-10-21 22:34:50|||||||||1
1761086100000|2025-10-21 22:35:00|||||||||1
1761086330000|2025-10-21 22:38:50|||||||||1
1761086520000|2025-10-21 22:42:00|||||||||1
1761086650000|2025-10-21 22:44:10|||||||||98
1761086670000|2025-10-21 22:44:30|||||||||1
1761086690000|2025-10-21 22:44:50|||||||||1
1761086790000|2025-10-21 22:46:30|||||||||1
1761087110000|2025-10-21 22:51:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1761087120000|2025-10-21 22:52:00|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1761087150000|2025-10-21 22:52:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|1
1761087160000|2025-10-21 22:52:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1761087200000|2025-10-21 22:53:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761087220000|2025-10-21 22:53:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761087230000|2025-10-21 22:53:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1761087240000|2025-10-21 22:54:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761087250000|2025-10-21 22:54:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761087260000|2025-10-21 22:54:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761087290000|2025-10-21 22:54:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761087350000|2025-10-21 22:55:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761087630000|2025-10-21 23:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761087650000|2025-10-21 23:00:50|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|5
1761087660000|2025-10-21 23:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761087720000|2025-10-21 23:02:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1761087850000|2025-10-21 23:04:10|||||||||1
1761088560000|2025-10-21 23:16:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|68
1761088660000|2025-10-21 23:17:40|||||||||2
1761088670000|2025-10-21 23:17:50|||||||||1
1761088690000|2025-10-21 23:18:10|||||||||1
1761088720000|2025-10-21 23:18:40|||||||||16
1761088730000|2025-10-21 23:18:50|||||||||1
1761088980000|2025-10-21 23:23:00|||||||||1
1761089110000|2025-10-21 23:25:10|||||||||1
1761089160000|2025-10-21 23:26:00|||||||||1
1761089320000|2025-10-21 23:28:40|||||||||1
1761089440000|2025-10-21 23:30:40|||||||||3
1761089500000|2025-10-21 23:31:40|||||||||1
1761089530000|2025-10-21 23:32:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|3
1761089580000|2025-10-21 23:33:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761089590000|2025-10-21 23:33:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|0
1761089600000|2025-10-21 23:33:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1761090650000|2025-10-21 23:50:50|||||||||1
1761090700000|2025-10-21 23:51:40|||||||||1
1761090960000|2025-10-21 23:56:00|||||||||4
1761091210000|2025-10-22 00:00:10|||||||||2
1761091230000|2025-10-22 00:00:30|||||||||3
1761091390000|2025-10-22 00:03:10|||||||||1
1761091410000|2025-10-22 00:03:30|||||||||1
1761091480000|2025-10-22 00:04:40|||||||||1
1761091550000|2025-10-22 00:05:50|||||||||3
1761091560000|2025-10-22 00:06:00|||||||||1
1761091630000|2025-10-22 00:07:10|||||||||3
1761091640000|2025-10-22 00:07:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|26
1761091650000|2025-10-22 00:07:30|||||||||3
1761091660000|2025-10-22 00:07:40|||||||||3
1761091670000|2025-10-22 00:07:50|||||||||3
1761091680000|2025-10-22 00:08:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1761091690000|2025-10-22 00:08:10|||||||||14
1761091710000|2025-10-22 00:08:30|||||||||15
1761091740000|2025-10-22 00:09:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|9
1761091750000|2025-10-22 00:09:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|14
1761091760000|2025-10-22 00:09:20|||||||||1
1761091920000|2025-10-22 00:12:00|||||||||1
1761091970000|2025-10-22 00:12:50|||||||||26
1761092110000|2025-10-22 00:15:10|||||||||5
1761092200000|2025-10-22 00:16:40|||||||||3
1761092220000|2025-10-22 00:17:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|18
1761092230000|2025-10-22 00:17:10|||||||||2
1761092240000|2025-10-22 00:17:20|||||||||2
1761092270000|2025-10-22 00:17:50|||||||||1
1761092300000|2025-10-22 00:18:20|||||||||5
1761092310000|2025-10-22 00:18:30|||||||||2
1761092390000|2025-10-22 00:19:50|||||||||1
1761092490000|2025-10-22 00:21:30|||||||||1
1761092520000|2025-10-22 00:22:00|||||||||1
1761092610000|2025-10-22 00:23:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|99
1761092650000|2025-10-22 00:24:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1761092660000|2025-10-22 00:24:20|||||||||8
1761092720000|2025-10-22 00:25:20|||||||||1
1761092890000|2025-10-22 00:28:10|||||||||6
1761093080000|2025-10-22 00:31:20|||||||||1
1761093110000|2025-10-22 00:31:50|||||||||1
1761093220000|2025-10-22 00:33:40|||||||||1
1761093330000|2025-10-22 00:35:30|||||||||1
1761093380000|2025-10-22 00:36:20|||||||||3
1761093480000|2025-10-22 00:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1761093500000|2025-10-22 00:38:20|||||||||5
1761093510000|2025-10-22 00:38:30|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|6
1761093530000|2025-10-22 00:38:50|||||||||2
1761093540000|2025-10-22 00:39:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|2
1761093570000|2025-10-22 00:39:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|1
1761093590000|2025-10-22 00:39:50|||||||||1
1761093830000|2025-10-22 00:43:50|||||||||3
1761093870000|2025-10-22 00:44:30|||||||||1
1761093900000|2025-10-22 00:45:00|||||||||2
1761094010000|2025-10-22 00:46:50|||||||||2
1761094020000|2025-10-22 00:47:00|||||||||3
1761094200000|2025-10-22 00:50:00|||||||||2
1761094260000|2025-10-22 00:51:00|||||||||1
1761094420000|2025-10-22 00:53:40|||||||||1
1761094440000|2025-10-22 00:54:00|||||||||1
1761094550000|2025-10-22 00:55:50|||||||||1
1761094730000|2025-10-22 00:58:50|||||||||2
1761094900000|2025-10-22 01:01:40|||||||||2
1761095180000|2025-10-22 01:06:20|||||||||1
1761095220000|2025-10-22 01:07:00|||||||||1
1761095230000|2025-10-22 01:07:10|||||||||2
1761095270000|2025-10-22 01:07:50|||||||||1
1761095280000|2025-10-22 01:08:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|59
1761095420000|2025-10-22 01:10:20|||||||||1
1761096040000|2025-10-22 01:20:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1761096090000|2025-10-22 01:21:30|||||||||1
1761096140000|2025-10-22 01:22:20|||||||||2
1761096150000|2025-10-22 01:22:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1761096340000|2025-10-22 01:25:40|||||||||9
1761096410000|2025-10-22 01:26:50|||||||||1
1761096920000|2025-10-22 01:35:20|||||||||4
1761097470000|2025-10-22 01:44:30|||||||||1
1761097670000|2025-10-22 01:47:50|||||||||2
1761097810000|2025-10-22 01:50:10|||||||||2
1761098110000|2025-10-22 01:55:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|265
1761098140000|2025-10-22 01:55:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1761098150000|2025-10-22 01:55:50|||||||||1
1761098310000|2025-10-22 01:58:30|||||||||1
1761098440000|2025-10-22 02:00:40|19.29|19.13|19.31|19.15|19.33|19.17|19.29|19.13|10
1761098450000|2025-10-22 02:00:50|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|1
1761098610000|2025-10-22 02:03:30|||||||||2
1761098840000|2025-10-22 02:07:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1761098930000|2025-10-22 02:08:50|||||||||2
1761099160000|2025-10-22 02:12:40|||||||||1
1761099340000|2025-10-22 02:15:40|||||||||1
1761099810000|2025-10-22 02:23:30|||||||||1
1761100590000|2025-10-22 02:36:30|||||||||4
1761100610000|2025-10-22 02:36:50|||||||||3
1761100620000|2025-10-22 02:37:00|||||||||3
1761100630000|2025-10-22 02:37:10|||||||||3
1761100640000|2025-10-22 02:37:20|||||||||1
1761100710000|2025-10-22 02:38:30|||||||||3
1761101030000|2025-10-22 02:43:50|||||||||1
1761101460000|2025-10-22 02:51:00|||||||||1
1761101520000|2025-10-22 02:52:00|||||||||1
1761101890000|2025-10-22 02:58:10|||||||||1
1761102220000|2025-10-22 03:03:40|||||||||1
1761102250000|2025-10-22 03:04:10|||||||||2
1761102260000|2025-10-22 03:04:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1761102520000|2025-10-22 03:08:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1761102630000|2025-10-22 03:10:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1761102640000|2025-10-22 03:10:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1761102700000|2025-10-22 03:11:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1761102710000|2025-10-22 03:11:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1761102920000|2025-10-22 03:15:20|||||||||1
1761102970000|2025-10-22 03:16:10|||||||||1
1761103010000|2025-10-22 03:16:50|||||||||1
1761103020000|2025-10-22 03:17:00|||||||||1
1761103060000|2025-10-22 03:17:40|||||||||2
1761103070000|2025-10-22 03:17:50|||||||||2
1761103130000|2025-10-22 03:18:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1761103140000|2025-10-22 03:19:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|3
1761103160000|2025-10-22 03:19:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1761103340000|2025-10-22 03:22:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1761103370000|2025-10-22 03:22:50|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|0
1761103420000|2025-10-22 03:23:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1761103460000|2025-10-22 03:24:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1761104100000|2025-10-22 03:35:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761104130000|2025-10-22 03:35:30|||||||||1
1761104140000|2025-10-22 03:35:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1761104190000|2025-10-22 03:36:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761104210000|2025-10-22 03:36:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1761104230000|2025-10-22 03:37:10|||||||||2
1761104270000|2025-10-22 03:37:50|||||||||11
1761104530000|2025-10-22 03:42:10|||||||||1
1761104900000|2025-10-22 03:48:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1761104910000|2025-10-22 03:48:30|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|9
1761105000000|2025-10-22 03:50:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1761105040000|2025-10-22 03:50:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|2
1761105070000|2025-10-22 03:51:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1761105190000|2025-10-22 03:53:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761105510000|2025-10-22 03:58:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1761105550000|2025-10-22 03:59:10|||||||||1
1761105650000|2025-10-22 04:00:50|||||||||2
1761105800000|2025-10-22 04:03:20|||||||||1
1761105920000|2025-10-22 04:05:20|||||||||1
1761106020000|2025-10-22 04:07:00|||||||||1
1761106750000|2025-10-22 04:19:10|||||||||2
1761106950000|2025-10-22 04:22:30|||||||||3
1761107220000|2025-10-22 04:27:00|||||||||1
1761107290000|2025-10-22 04:28:10|||||||||2
1761107380000|2025-10-22 04:29:40|||||||||4
1761107420000|2025-10-22 04:30:20|||||||||2
1761107470000|2025-10-22 04:31:10|||||||||2
1761107630000|2025-10-22 04:33:50|||||||||2
1761108110000|2025-10-22 04:41:50|||||||||5
1761108470000|2025-10-22 04:47:50|||||||||1
1761108530000|2025-10-22 04:48:50|||||||||1
1761109030000|2025-10-22 04:57:10|||||||||2
1761109140000|2025-10-22 04:59:00|||||||||1
1761109200000|2025-10-22 05:00:00|||||||||3
1761109270000|2025-10-22 05:01:10|||||||||1
1761109330000|2025-10-22 05:02:10|||||||||2
1761109430000|2025-10-22 05:03:50|||||||||2
1761109900000|2025-10-22 05:11:40|||||||||1
1761109920000|2025-10-22 05:12:00|||||||||49
1761110520000|2025-10-22 05:22:00|||||||||2
1761110590000|2025-10-22 05:23:10|||||||||2
1761110620000|2025-10-22 05:23:40|||||||||2
1761110760000|2025-10-22 05:26:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|30
1761110770000|2025-10-22 05:26:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761110820000|2025-10-22 05:27:00|||||||||1
1761110840000|2025-10-22 05:27:20|||||||||2
1761110860000|2025-10-22 05:27:40|||||||||2
1761110880000|2025-10-22 05:28:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1761110890000|2025-10-22 05:28:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|4
1761110900000|2025-10-22 05:28:20|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|3
1761110910000|2025-10-22 05:28:30|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|3
1761110940000|2025-10-22 05:29:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|0
1761110950000|2025-10-22 05:29:10|||||||||4
1761110960000|2025-10-22 05:29:20|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|0
1761110970000|2025-10-22 05:29:30|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|0
1761111120000|2025-10-22 05:32:00|||||||||17
1761111130000|2025-10-22 05:32:10|||||||||3
1761111230000|2025-10-22 05:33:50|||||||||2
1761111320000|2025-10-22 05:35:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1761111400000|2025-10-22 05:36:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1761111450000|2025-10-22 05:37:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761111490000|2025-10-22 05:38:10|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|1
1761111510000|2025-10-22 05:38:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1761111520000|2025-10-22 05:38:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761111550000|2025-10-22 05:39:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1761111610000|2025-10-22 05:40:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761111620000|2025-10-22 05:40:20|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|1
1761111640000|2025-10-22 05:40:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761111750000|2025-10-22 05:42:30|||||||||1
1761112150000|2025-10-22 05:49:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761112260000|2025-10-22 05:51:00|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|0
1761112270000|2025-10-22 05:51:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761112370000|2025-10-22 05:52:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1761112390000|2025-10-22 05:53:10|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|2
1761112410000|2025-10-22 05:53:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761112420000|2025-10-22 05:53:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1761112440000|2025-10-22 05:54:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761112480000|2025-10-22 05:54:40|||||||||1
1761112510000|2025-10-22 05:55:10|||||||||10
1761112530000|2025-10-22 05:55:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1761112580000|2025-10-22 05:56:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761112600000|2025-10-22 05:56:40|||||||||1
1761112620000|2025-10-22 05:57:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|37
1761113060000|2025-10-22 06:04:20|||||||||2
1761113120000|2025-10-22 06:05:20|||||||||1
1761113190000|2025-10-22 06:06:30|||||||||1
1761113200000|2025-10-22 06:06:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1761113230000|2025-10-22 06:07:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761113260000|2025-10-22 06:07:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|2
1761113350000|2025-10-22 06:09:10|||||||||1
1761113360000|2025-10-22 06:09:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|3
1761113920000|2025-10-22 06:18:40|||||||||1
1761114010000|2025-10-22 06:20:10|||||||||5
1761114090000|2025-10-22 06:21:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|22
1761114120000|2025-10-22 06:22:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|12
1761114130000|2025-10-22 06:22:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|0
1761114140000|2025-10-22 06:22:20|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|0
1761114350000|2025-10-22 06:25:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1761114370000|2025-10-22 06:26:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|3
1761114540000|2025-10-22 06:29:00|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|3
1761114570000|2025-10-22 06:29:30|||||||||3
1761114880000|2025-10-22 06:34:40|||||||||1
1761115050000|2025-10-22 06:37:30|||||||||1
1761115100000|2025-10-22 06:38:20|||||||||6
1761115140000|2025-10-22 06:39:00|||||||||1
1761115160000|2025-10-22 06:39:20|||||||||1
1761115200000|2025-10-22 06:40:00|||||||||1
1761115210000|2025-10-22 06:40:10|||||||||2
1761115250000|2025-10-22 06:40:50|||||||||1
1761115330000|2025-10-22 06:42:10|||||||||1
1761115340000|2025-10-22 06:42:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1761115350000|2025-10-22 06:42:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761115410000|2025-10-22 06:43:30|||||||||1
1761115420000|2025-10-22 06:43:40|||||||||3
1761115430000|2025-10-22 06:43:50|||||||||3
1761115440000|2025-10-22 06:44:00|||||||||2
1761115450000|2025-10-22 06:44:10|||||||||2
1761115460000|2025-10-22 06:44:20|||||||||1
1761115470000|2025-10-22 06:44:30|||||||||1
1761115480000|2025-10-22 06:44:40|||||||||2
1761115490000|2025-10-22 06:44:50|||||||||1
1761115510000|2025-10-22 06:45:10|||||||||2
1761115520000|2025-10-22 06:45:20|||||||||1
1761115530000|2025-10-22 06:45:30|||||||||1
1761115550000|2025-10-22 06:45:50|||||||||1
1761115580000|2025-10-22 06:46:20|||||||||1
1761115600000|2025-10-22 06:46:40|||||||||1
1761115610000|2025-10-22 06:46:50|||||||||1
1761115660000|2025-10-22 06:47:40|||||||||1
1761115700000|2025-10-22 06:48:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1761115800000|2025-10-22 06:50:00|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|3
1761115820000|2025-10-22 06:50:20|||||||||1
1761115880000|2025-10-22 06:51:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1761115950000|2025-10-22 06:52:30|||||||||3
1761116280000|2025-10-22 06:58:00|||||||||1
1761116290000|2025-10-22 06:58:10|||||||||1
1761116310000|2025-10-22 06:58:30|||||||||1
1761116340000|2025-10-22 06:59:00|||||||||1
1761116400000|2025-10-22 07:00:00|||||||||1
1761116430000|2025-10-22 07:00:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|67
1761116440000|2025-10-22 07:00:40|||||||||4
1761116450000|2025-10-22 07:00:50|||||||||1
1761116460000|2025-10-22 07:01:00|||||||||1
1761116570000|2025-10-22 07:02:50|||||||||1
1761116590000|2025-10-22 07:03:10|||||||||3
1761116650000|2025-10-22 07:04:10|||||||||2
1761116710000|2025-10-22 07:05:10|||||||||1
1761116740000|2025-10-22 07:05:40|||||||||1
1761116760000|2025-10-22 07:06:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1761116840000|2025-10-22 07:07:20|||||||||1
1761116870000|2025-10-22 07:07:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|5
1761116880000|2025-10-22 07:08:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1761116890000|2025-10-22 07:08:10|||||||||4
1761116900000|2025-10-22 07:08:20|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|4
1761116920000|2025-10-22 07:08:40|||||||||3
1761116930000|2025-10-22 07:08:50|||||||||2
1761116940000|2025-10-22 07:09:00|||||||||6
1761116950000|2025-10-22 07:09:10|||||||||1
1761116960000|2025-10-22 07:09:20|||||||||1
1761116990000|2025-10-22 07:09:50|||||||||2
1761117010000|2025-10-22 07:10:10|||||||||3
1761117050000|2025-10-22 07:10:50|||||||||3
1761117060000|2025-10-22 07:11:00|||||||||1
1761117120000|2025-10-22 07:12:00|||||||||19
1761117130000|2025-10-22 07:12:10|||||||||11
1761117180000|2025-10-22 07:13:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1761117190000|2025-10-22 07:13:10|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|22
1761117210000|2025-10-22 07:13:30|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|8
1761117230000|2025-10-22 07:13:50|||||||||1
1761117290000|2025-10-22 07:14:50|||||||||12
1761117300000|2025-10-22 07:15:00|||||||||7
1761117340000|2025-10-22 07:15:40|||||||||1
1761117350000|2025-10-22 07:15:50|||||||||5
1761117360000|2025-10-22 07:16:00|||||||||1
1761117390000|2025-10-22 07:16:30|||||||||3
1761117400000|2025-10-22 07:16:40|||||||||2
1761117410000|2025-10-22 07:16:50|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|10
1761117420000|2025-10-22 07:17:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|3
1761117430000|2025-10-22 07:17:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1761117450000|2025-10-22 07:17:30|||||||||2
1761117490000|2025-10-22 07:18:10|||||||||6
1761117540000|2025-10-22 07:19:00|||||||||6
1761117560000|2025-10-22 07:19:20|||||||||1
1761117580000|2025-10-22 07:19:40|||||||||8
1761117610000|2025-10-22 07:20:10|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|14
1761117620000|2025-10-22 07:20:20|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|0
1761117630000|2025-10-22 07:20:30|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|3
1761117650000|2025-10-22 07:20:50|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1761117660000|2025-10-22 07:21:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|5
1761117670000|2025-10-22 07:21:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761117730000|2025-10-22 07:22:10|||||||||16
1761117760000|2025-10-22 07:22:40|||||||||2
1761117770000|2025-10-22 07:22:50|||||||||1
1761117780000|2025-10-22 07:23:00|||||||||6
1761117830000|2025-10-22 07:23:50|||||||||7
1761117880000|2025-10-22 07:24:40|||||||||17
1761117900000|2025-10-22 07:25:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1761117920000|2025-10-22 07:25:20|||||||||1
1761117990000|2025-10-22 07:26:30|||||||||7
1761118050000|2025-10-22 07:27:30|||||||||7
1761118090000|2025-10-22 07:28:10|||||||||1
1761118110000|2025-10-22 07:28:30|||||||||5
1761118160000|2025-10-22 07:29:20|||||||||4
1761118170000|2025-10-22 07:29:30|||||||||22
1761118190000|2025-10-22 07:29:50|||||||||6
1761118340000|2025-10-22 07:32:20|||||||||2
1761118450000|2025-10-22 07:34:10|||||||||1
1761118500000|2025-10-22 07:35:00|||||||||3
1761118520000|2025-10-22 07:35:20|||||||||1
1761118540000|2025-10-22 07:35:40|||||||||25
1761118680000|2025-10-22 07:38:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|39
1761118700000|2025-10-22 07:38:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|1
1761118710000|2025-10-22 07:38:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1761118760000|2025-10-22 07:39:20|||||||||1
1761118770000|2025-10-22 07:39:30|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|11
1761118820000|2025-10-22 07:40:20|||||||||1
1761118840000|2025-10-22 07:40:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1761118850000|2025-10-22 07:40:50|||||||||1
1761118860000|2025-10-22 07:41:00|||||||||2
1761118890000|2025-10-22 07:41:30|||||||||1
1761118920000|2025-10-22 07:42:00|||||||||2
1761118930000|2025-10-22 07:42:10|||||||||2
1761118950000|2025-10-22 07:42:30|||||||||5
1761118970000|2025-10-22 07:42:50|||||||||1
1761118980000|2025-10-22 07:43:00|||||||||3
1761118990000|2025-10-22 07:43:10|||||||||7
1761119060000|2025-10-22 07:44:20|||||||||2
1761119070000|2025-10-22 07:44:30|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|19
1761119090000|2025-10-22 07:44:50|||||||||1
1761119110000|2025-10-22 07:45:10|||||||||1
1761119310000|2025-10-22 07:48:30|||||||||3
1761119340000|2025-10-22 07:49:00|||||||||3
1761119390000|2025-10-22 07:49:50|||||||||3
1761119450000|2025-10-22 07:50:50|||||||||2
1761119460000|2025-10-22 07:51:00|||||||||1
1761119480000|2025-10-22 07:51:20|||||||||1
1761119500000|2025-10-22 07:51:40|||||||||4
1761119530000|2025-10-22 07:52:10|||||||||1
1761119590000|2025-10-22 07:53:10|||||||||2
1761119630000|2025-10-22 07:53:50|||||||||2
1761119680000|2025-10-22 07:54:40|||||||||4
1761119690000|2025-10-22 07:54:50|||||||||1
1761119710000|2025-10-22 07:55:10|||||||||1
1761119770000|2025-10-22 07:56:10|||||||||3
1761119840000|2025-10-22 07:57:20|||||||||4
1761119930000|2025-10-22 07:58:50|||||||||2
1761119960000|2025-10-22 07:59:20|||||||||1
1761119990000|2025-10-22 07:59:50|||||||||1
1761120000000|2025-10-22 08:00:00|||||||||1
1761120010000|2025-10-22 08:00:10|||||||||3
1761120020000|2025-10-22 08:00:20|||||||||3
1761120030000|2025-10-22 08:00:30|||||||||1
1761120110000|2025-10-22 08:01:50|||||||||7
1761120120000|2025-10-22 08:02:00|||||||||2
1761120140000|2025-10-22 08:02:20|||||||||2
1761120150000|2025-10-22 08:02:30|||||||||19
1761120160000|2025-10-22 08:02:40|||||||||1
1761120230000|2025-10-22 08:03:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1761120240000|2025-10-22 08:04:00|||||||||1
1761120280000|2025-10-22 08:04:40|||||||||1
1761120310000|2025-10-22 08:05:10|||||||||1
1761120330000|2025-10-22 08:05:30|||||||||6
1761120360000|2025-10-22 08:06:00|||||||||1
1761120390000|2025-10-22 08:06:30|||||||||2
1761120410000|2025-10-22 08:06:50|||||||||2
1761120440000|2025-10-22 08:07:20|||||||||4
1761120470000|2025-10-22 08:07:50|||||||||1
1761120500000|2025-10-22 08:08:20|||||||||27
1761120510000|2025-10-22 08:08:30|||||||||4
1761120530000|2025-10-22 08:08:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|22
1761120550000|2025-10-22 08:09:10|||||||||1
1761120590000|2025-10-22 08:09:50|||||||||1
1761120600000|2025-10-22 08:10:00|||||||||3
1761120610000|2025-10-22 08:10:10|||||||||1
1761120650000|2025-10-22 08:10:50|||||||||1
1761120690000|2025-10-22 08:11:30|||||||||5
1761120710000|2025-10-22 08:11:50|||||||||1
1761120730000|2025-10-22 08:12:10|||||||||1
1761120770000|2025-10-22 08:12:50|||||||||1
1761120800000|2025-10-22 08:13:20|||||||||2
1761120810000|2025-10-22 08:13:30|||||||||1
1761120820000|2025-10-22 08:13:40|||||||||1
1761120870000|2025-10-22 08:14:30|||||||||3
1761120890000|2025-10-22 08:14:50|||||||||3
1761120910000|2025-10-22 08:15:10|||||||||2
1761120940000|2025-10-22 08:15:40|||||||||1
1761120960000|2025-10-22 08:16:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|36
1761121010000|2025-10-22 08:16:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1761121020000|2025-10-22 08:17:00|||||||||1
1761121030000|2025-10-22 08:17:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1761121040000|2025-10-22 08:17:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|2
1761121050000|2025-10-22 08:17:30|||||||||1
1761121080000|2025-10-22 08:18:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1761121090000|2025-10-22 08:18:10|||||||||1
1761121130000|2025-10-22 08:18:50|||||||||1
1761121150000|2025-10-22 08:19:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|8
1761121220000|2025-10-22 08:20:20|||||||||2
1761121260000|2025-10-22 08:21:00|||||||||63
1761121270000|2025-10-22 08:21:10|||||||||1
1761121300000|2025-10-22 08:21:40|||||||||1
1761121360000|2025-10-22 08:22:40|||||||||1
1761121390000|2025-10-22 08:23:10|||||||||2
1761121430000|2025-10-22 08:23:50|||||||||2
1761121460000|2025-10-22 08:24:20|||||||||1
1761121480000|2025-10-22 08:24:40|||||||||1
1761121500000|2025-10-22 08:25:00|||||||||1
1761121530000|2025-10-22 08:25:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|69
1761121540000|2025-10-22 08:25:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1761121550000|2025-10-22 08:25:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|45
1761121560000|2025-10-22 08:26:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|3
1761121570000|2025-10-22 08:26:10|||||||||21
1761121580000|2025-10-22 08:26:20|||||||||1
1761121640000|2025-10-22 08:27:20|||||||||2
1761121680000|2025-10-22 08:28:00|||||||||2
1761121820000|2025-10-22 08:30:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|37
1761121830000|2025-10-22 08:30:30|||||||||10
1761121910000|2025-10-22 08:31:50|||||||||5
1761121930000|2025-10-22 08:32:10|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|17
1761122010000|2025-10-22 08:33:30|||||||||1
1761122020000|2025-10-22 08:33:40|||||||||2
1761122160000|2025-10-22 08:36:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|5
1761122170000|2025-10-22 08:36:10|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|1
1761122180000|2025-10-22 08:36:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1761122250000|2025-10-22 08:37:30|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|1
1761122260000|2025-10-22 08:37:40|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|0
1761122270000|2025-10-22 08:37:50|||||||||1
1761122300000|2025-10-22 08:38:20|||||||||1
1761122330000|2025-10-22 08:38:50|||||||||1
1761122430000|2025-10-22 08:40:30|||||||||1
1761122440000|2025-10-22 08:40:40|||||||||1
1761122530000|2025-10-22 08:42:10|||||||||1
1761122540000|2025-10-22 08:42:20|||||||||2
1761122560000|2025-10-22 08:42:40|||||||||2
1761122590000|2025-10-22 08:43:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1761122610000|2025-10-22 08:43:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1761122630000|2025-10-22 08:43:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|18
1761122640000|2025-10-22 08:44:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|7
1761122650000|2025-10-22 08:44:10|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|0
1761122660000|2025-10-22 08:44:20|19.26|19.1|19.24|19.08|19.29|19.13|19.24|19.08|3
1761122700000|2025-10-22 08:45:00|||||||||2
1761122730000|2025-10-22 08:45:30|||||||||3
1761122780000|2025-10-22 08:46:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|12
1761122790000|2025-10-22 08:46:30|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|2
1761122820000|2025-10-22 08:47:00|||||||||5
1761122880000|2025-10-22 08:48:00|||||||||2
1761122970000|2025-10-22 08:49:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|32
1761123000000|2025-10-22 08:50:00|||||||||13
1761123020000|2025-10-22 08:50:20|19.29|19.13|19.26|19.1|19.29|19.13|19.24|19.08|11
1761123030000|2025-10-22 08:50:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1761123060000|2025-10-22 08:51:00|||||||||9
1761123070000|2025-10-22 08:51:10|||||||||4
1761123110000|2025-10-22 08:51:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1761123120000|2025-10-22 08:52:00|||||||||30
1761123130000|2025-10-22 08:52:10|||||||||1
1761123160000|2025-10-22 08:52:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|1
1761123190000|2025-10-22 08:53:10|||||||||15
1761123200000|2025-10-22 08:53:20|||||||||1
1761123240000|2025-10-22 08:54:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|51
1761123250000|2025-10-22 08:54:10|||||||||1
1761123260000|2025-10-22 08:54:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1761123270000|2025-10-22 08:54:30|||||||||1
1761123350000|2025-10-22 08:55:50|||||||||37
1761123390000|2025-10-22 08:56:30|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|41
1761123400000|2025-10-22 08:56:40|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|16
1761165020000|2025-10-22 20:30:20|||||||||1
1761165050000|2025-10-22 20:30:50|||||||||1
1761165150000|2025-10-22 20:32:30|||||||||7
1761165270000|2025-10-22 20:34:30|||||||||2
1761165470000|2025-10-22 20:37:50|||||||||1
1761165520000|2025-10-22 20:38:40|||||||||1
1761165770000|2025-10-22 20:42:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|17
1761165800000|2025-10-22 20:43:20|||||||||1
1761165810000|2025-10-22 20:43:30|||||||||1
1761165830000|2025-10-22 20:43:50|||||||||3
1761165960000|2025-10-22 20:46:00|||||||||2
1761166110000|2025-10-22 20:48:30|||||||||44
1761166210000|2025-10-22 20:50:10|||||||||11
1761166300000|2025-10-22 20:51:40|||||||||2
1761166420000|2025-10-22 20:53:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1761166440000|2025-10-22 20:54:00|||||||||1
1761166500000|2025-10-22 20:55:00|||||||||1
1761166620000|2025-10-22 20:57:00|||||||||2
1761166660000|2025-10-22 20:57:40|||||||||8
1761166670000|2025-10-22 20:57:50|||||||||2
1761166710000|2025-10-22 20:58:30|||||||||1
1761166730000|2025-10-22 20:58:50|||||||||1
1761166740000|2025-10-22 20:59:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|46
1761166750000|2025-10-22 20:59:10|||||||||1
1761166770000|2025-10-22 20:59:30|||||||||23
1761166790000|2025-10-22 20:59:50|||||||||3
1761170400000|2025-10-22 22:00:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761170410000|2025-10-22 22:00:10|||||||||2
1761170430000|2025-10-22 22:00:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|88
1761170440000|2025-10-22 22:00:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|76
1761170450000|2025-10-22 22:00:50|||||||||4
1761170460000|2025-10-22 22:01:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|32
1761170470000|2025-10-22 22:01:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1761170480000|2025-10-22 22:01:20|||||||||3
1761170490000|2025-10-22 22:01:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1761170500000|2025-10-22 22:01:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761170510000|2025-10-22 22:01:50|||||||||4
1761170520000|2025-10-22 22:02:00|||||||||1
1761170570000|2025-10-22 22:02:50|||||||||4
1761170630000|2025-10-22 22:03:50|||||||||1
1761170690000|2025-10-22 22:04:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|3
1761170700000|2025-10-22 22:05:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761170740000|2025-10-22 22:05:40|||||||||1
1761170760000|2025-10-22 22:06:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1761170830000|2025-10-22 22:07:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1761170850000|2025-10-22 22:07:30|||||||||1
1761170880000|2025-10-22 22:08:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761170940000|2025-10-22 22:09:00|||||||||2
1761170980000|2025-10-22 22:09:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|9
1761170990000|2025-10-22 22:09:50|||||||||4
1761171000000|2025-10-22 22:10:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761171020000|2025-10-22 22:10:20|||||||||1
1761171070000|2025-10-22 22:11:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|9
1761171530000|2025-10-22 22:18:50|||||||||2
1761171650000|2025-10-22 22:20:50|||||||||1
1761171860000|2025-10-22 22:24:20|||||||||1
1761171900000|2025-10-22 22:25:00|||||||||2
1761172010000|2025-10-22 22:26:50|||||||||1
1761172020000|2025-10-22 22:27:00|||||||||4
1761172070000|2025-10-22 22:27:50|||||||||3
1761172090000|2025-10-22 22:28:10|||||||||3
1761172230000|2025-10-22 22:30:30|||||||||4
1761172240000|2025-10-22 22:30:40|||||||||1
1761172480000|2025-10-22 22:34:40|||||||||4
1761172510000|2025-10-22 22:35:10|||||||||1
1761172550000|2025-10-22 22:35:50|||||||||2
1761172570000|2025-10-22 22:36:10|||||||||1
1761172610000|2025-10-22 22:36:50|||||||||1
1761172620000|2025-10-22 22:37:00|||||||||9
1761172630000|2025-10-22 22:37:10|||||||||9
1761173010000|2025-10-22 22:43:30|||||||||1
1761173200000|2025-10-22 22:46:40|||||||||4
1761173240000|2025-10-22 22:47:20|||||||||1
1761173530000|2025-10-22 22:52:10|||||||||1
1761173940000|2025-10-22 22:59:00|||||||||4
1761174020000|2025-10-22 23:00:20|||||||||17
1761174030000|2025-10-22 23:00:30|||||||||1
1761174100000|2025-10-22 23:01:40|||||||||1
1761174140000|2025-10-22 23:02:20|||||||||1
1761174260000|2025-10-22 23:04:20|||||||||2
1761174430000|2025-10-22 23:07:10|||||||||5
1761174440000|2025-10-22 23:07:20|||||||||4
1761175210000|2025-10-22 23:20:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761175780000|2025-10-22 23:29:40|||||||||4
1761176090000|2025-10-22 23:34:50|||||||||1
1761176180000|2025-10-22 23:36:20|||||||||5
1761176280000|2025-10-22 23:38:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1761176300000|2025-10-22 23:38:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1761176460000|2025-10-22 23:41:00|||||||||1
1761176720000|2025-10-22 23:45:20|||||||||1
1761176740000|2025-10-22 23:45:40|||||||||1
1761176820000|2025-10-22 23:47:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1761176940000|2025-10-22 23:49:00|||||||||1
1761176980000|2025-10-22 23:49:40|||||||||1
1761177120000|2025-10-22 23:52:00|||||||||7
1761177230000|2025-10-22 23:53:50|||||||||1
1761177280000|2025-10-22 23:54:40|||||||||1
1761177420000|2025-10-22 23:57:00|||||||||10
1761177450000|2025-10-22 23:57:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|13
1761177490000|2025-10-22 23:58:10|||||||||1
1761177640000|2025-10-23 00:00:40|||||||||1
1761177650000|2025-10-23 00:00:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1761177690000|2025-10-23 00:01:30|||||||||1
1761177720000|2025-10-23 00:02:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1761177730000|2025-10-23 00:02:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1761177740000|2025-10-23 00:02:20|||||||||1
1761177750000|2025-10-23 00:02:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|5
1761177760000|2025-10-23 00:02:40|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|1
1761177770000|2025-10-23 00:02:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1761177780000|2025-10-23 00:03:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|0
1761177790000|2025-10-23 00:03:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1761177810000|2025-10-23 00:03:30|||||||||1
1761177830000|2025-10-23 00:03:50|||||||||1
1761177850000|2025-10-23 00:04:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1761177860000|2025-10-23 00:04:20|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|9
1761177870000|2025-10-23 00:04:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1761177880000|2025-10-23 00:04:40|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|1
1761177890000|2025-10-23 00:04:50|||||||||1
1761177940000|2025-10-23 00:05:40|||||||||6
1761177970000|2025-10-23 00:06:10|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|8
1761177980000|2025-10-23 00:06:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|10
1761177990000|2025-10-23 00:06:30|||||||||3
1761178000000|2025-10-23 00:06:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1761178010000|2025-10-23 00:06:50|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|1
1761178040000|2025-10-23 00:07:20|||||||||1
1761178090000|2025-10-23 00:08:10|||||||||1
1761178100000|2025-10-23 00:08:20|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|15
1761178130000|2025-10-23 00:08:50|||||||||1
1761178140000|2025-10-23 00:09:00|||||||||1
1761178150000|2025-10-23 00:09:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1761178160000|2025-10-23 00:09:20|||||||||3
1761178250000|2025-10-23 00:10:50|||||||||6
1761178260000|2025-10-23 00:11:00|||||||||1
1761178330000|2025-10-23 00:12:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1761178340000|2025-10-23 00:12:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761178380000|2025-10-23 00:13:00|||||||||2
1761178430000|2025-10-23 00:13:50|||||||||5
1761178520000|2025-10-23 00:15:20|||||||||1
1761178550000|2025-10-23 00:15:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1761178560000|2025-10-23 00:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1761178590000|2025-10-23 00:16:30|||||||||3
1761178680000|2025-10-23 00:18:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|17
1761178710000|2025-10-23 00:18:30|||||||||3
1761178770000|2025-10-23 00:19:30|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|2
1761178780000|2025-10-23 00:19:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1761178790000|2025-10-23 00:19:50|19.57|19.41|19.57|19.41|19.59|19.43|19.55|19.39|2
1761178800000|2025-10-23 00:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|0
1761178810000|2025-10-23 00:20:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1761178820000|2025-10-23 00:20:20|||||||||1
1761178940000|2025-10-23 00:22:20|||||||||1
1761178950000|2025-10-23 00:22:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|13
1761178970000|2025-10-23 00:22:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1761178980000|2025-10-23 00:23:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1761178990000|2025-10-23 00:23:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1761179030000|2025-10-23 00:23:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1761179040000|2025-10-23 00:24:00|||||||||2
1761179050000|2025-10-23 00:24:10|||||||||1
1761179060000|2025-10-23 00:24:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1761179070000|2025-10-23 00:24:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1761179110000|2025-10-23 00:25:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1761179280000|2025-10-23 00:28:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|3
1761179290000|2025-10-23 00:28:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|1
1761179320000|2025-10-23 00:28:40|||||||||1
1761179430000|2025-10-23 00:30:30|||||||||1
1761179440000|2025-10-23 00:30:40|||||||||3
1761179460000|2025-10-23 00:31:00|||||||||3
1761179510000|2025-10-23 00:31:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1761179520000|2025-10-23 00:32:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|2
1761179550000|2025-10-23 00:32:30|||||||||1
1761179650000|2025-10-23 00:34:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761179660000|2025-10-23 00:34:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1761179700000|2025-10-23 00:35:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1761179750000|2025-10-23 00:35:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|7
1761179770000|2025-10-23 00:36:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|1
1761179780000|2025-10-23 00:36:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1761179800000|2025-10-23 00:36:40|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|1
1761179810000|2025-10-23 00:36:50|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|1
1761179830000|2025-10-23 00:37:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1761179940000|2025-10-23 00:39:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1761179970000|2025-10-23 00:39:30|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|1
1761180010000|2025-10-23 00:40:10|19.62|19.46|19.6|19.44|19.64|19.48|19.6|19.44|1
1761180020000|2025-10-23 00:40:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1761180040000|2025-10-23 00:40:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1761180050000|2025-10-23 00:40:50|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|1
1761180200000|2025-10-23 00:43:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1761180270000|2025-10-23 00:44:30|||||||||2
1761180280000|2025-10-23 00:44:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1761180300000|2025-10-23 00:45:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|1
1761180350000|2025-10-23 00:45:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1761180670000|2025-10-23 00:51:10|19.62|19.46|19.6|19.44|19.64|19.48|19.6|19.44|2
1761180680000|2025-10-23 00:51:20|||||||||1
1761180730000|2025-10-23 00:52:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1761181030000|2025-10-23 00:57:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1761181120000|2025-10-23 00:58:40|||||||||2
1761181140000|2025-10-23 00:59:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1761181190000|2025-10-23 00:59:50|19.57|19.41|19.55|19.39|19.59|19.43|19.55|19.39|2
1761181700000|2025-10-23 01:08:20|||||||||1
1761181990000|2025-10-23 01:13:10|||||||||3
1761182020000|2025-10-23 01:13:40|||||||||2
1761182210000|2025-10-23 01:16:50|||||||||12
1761182220000|2025-10-23 01:17:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|53
1761182450000|2025-10-23 01:20:50|19.47|19.31|19.5|19.34|19.5|19.34|19.45|19.29|15
1761182460000|2025-10-23 01:21:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1761182470000|2025-10-23 01:21:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|2
1761182480000|2025-10-23 01:21:20|||||||||1
1761182520000|2025-10-23 01:22:00|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|5
1761182530000|2025-10-23 01:22:10|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|1
1761182540000|2025-10-23 01:22:20|||||||||1
1761182550000|2025-10-23 01:22:30|||||||||3
1761182560000|2025-10-23 01:22:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1761182570000|2025-10-23 01:22:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|3
1761182580000|2025-10-23 01:23:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|0
1761182690000|2025-10-23 01:24:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|0
1761182720000|2025-10-23 01:25:20|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|0
1761182730000|2025-10-23 01:25:30|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|0
1761183080000|2025-10-23 01:31:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|0
1761183090000|2025-10-23 01:31:30|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|1
1761183130000|2025-10-23 01:32:10|||||||||1
1761183170000|2025-10-23 01:32:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1761183180000|2025-10-23 01:33:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761183240000|2025-10-23 01:34:00|||||||||1
1761183260000|2025-10-23 01:34:20|||||||||1
1761183280000|2025-10-23 01:34:40|||||||||1
1761183320000|2025-10-23 01:35:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1761183350000|2025-10-23 01:35:50|||||||||1
1761183390000|2025-10-23 01:36:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|4
1761183400000|2025-10-23 01:36:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1761183410000|2025-10-23 01:36:50|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|0
1761183420000|2025-10-23 01:37:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|9
1761183430000|2025-10-23 01:37:10|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|1
1761183440000|2025-10-23 01:37:20|||||||||1
1761183510000|2025-10-23 01:38:30|||||||||1
1761183580000|2025-10-23 01:39:40|||||||||1
1761183610000|2025-10-23 01:40:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|5
1761183650000|2025-10-23 01:40:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761183660000|2025-10-23 01:41:00|19.45|19.29|19.42|19.26|19.45|19.29|19.4|19.24|14
1761183670000|2025-10-23 01:41:10|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|12
1761183680000|2025-10-23 01:41:20|||||||||3
1761183700000|2025-10-23 01:41:40|||||||||8
1761183890000|2025-10-23 01:44:50|||||||||1
1761183980000|2025-10-23 01:46:20|||||||||1
1761184030000|2025-10-23 01:47:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|3
1761184200000|2025-10-23 01:50:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|20
1761184210000|2025-10-23 01:50:10|||||||||5
1761184240000|2025-10-23 01:50:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1761184270000|2025-10-23 01:51:10|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|6
1761184280000|2025-10-23 01:51:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761184290000|2025-10-23 01:51:30|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|4
1761184310000|2025-10-23 01:51:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761184320000|2025-10-23 01:52:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761184330000|2025-10-23 01:52:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1761184340000|2025-10-23 01:52:20|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|3
1761184720000|2025-10-23 01:58:40|||||||||1
1761184800000|2025-10-23 02:00:00|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|8
1761184820000|2025-10-23 02:00:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1761184920000|2025-10-23 02:02:00|||||||||1
1761184930000|2025-10-23 02:02:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761185010000|2025-10-23 02:03:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|1
1761185040000|2025-10-23 02:04:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761185060000|2025-10-23 02:04:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1761185130000|2025-10-23 02:05:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1761185790000|2025-10-23 02:16:30|||||||||1
1761186010000|2025-10-23 02:20:10|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|6
1761186390000|2025-10-23 02:26:30|||||||||4
1761186420000|2025-10-23 02:27:00|||||||||4
1761186620000|2025-10-23 02:30:20|||||||||1
1761187040000|2025-10-23 02:37:20|||||||||1
1761187060000|2025-10-23 02:37:40|||||||||6
1761187630000|2025-10-23 02:47:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1761187680000|2025-10-23 02:48:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1761187690000|2025-10-23 02:48:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1761188140000|2025-10-23 02:55:40|||||||||1
1761188180000|2025-10-23 02:56:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1761188330000|2025-10-23 02:58:50|||||||||2
1761188550000|2025-10-23 03:02:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1761188560000|2025-10-23 03:02:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761188860000|2025-10-23 03:07:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1761188870000|2025-10-23 03:07:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761188880000|2025-10-23 03:08:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1761188910000|2025-10-23 03:08:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761189260000|2025-10-23 03:14:20|||||||||2
1761189460000|2025-10-23 03:17:40|||||||||1
1761189490000|2025-10-23 03:18:10|||||||||1
1761189500000|2025-10-23 03:18:20|||||||||1
1761189840000|2025-10-23 03:24:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1761189870000|2025-10-23 03:24:30|||||||||4
1761189930000|2025-10-23 03:25:30|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|18
1761189940000|2025-10-23 03:25:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1761189970000|2025-10-23 03:26:10|19.48|19.32|19.45|19.29|19.5|19.34|19.45|19.29|0
1761190020000|2025-10-23 03:27:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761190060000|2025-10-23 03:27:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|1
1761190410000|2025-10-23 03:33:30|||||||||1
1761190520000|2025-10-23 03:35:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|2
1761190750000|2025-10-23 03:39:10|||||||||1
1761190870000|2025-10-23 03:41:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1761191040000|2025-10-23 03:44:00|||||||||4
1761191060000|2025-10-23 03:44:20|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|1
1761191110000|2025-10-23 03:45:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|1
1761191120000|2025-10-23 03:45:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761191140000|2025-10-23 03:45:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761191150000|2025-10-23 03:45:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761191210000|2025-10-23 03:46:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1761191230000|2025-10-23 03:47:10|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|0
1761191240000|2025-10-23 03:47:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1761191250000|2025-10-23 03:47:30|19.54|19.38|19.52|19.36|19.54|19.38|19.5|19.34|2
1761191260000|2025-10-23 03:47:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1761191300000|2025-10-23 03:48:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|0
1761191320000|2025-10-23 03:48:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1761191340000|2025-10-23 03:49:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1761191370000|2025-10-23 03:49:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1761191400000|2025-10-23 03:50:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1761191410000|2025-10-23 03:50:10|||||||||1
1761192350000|2025-10-23 04:05:50|||||||||2
1761192830000|2025-10-23 04:13:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1761193210000|2025-10-23 04:20:10|||||||||1
1761193240000|2025-10-23 04:20:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1761193400000|2025-10-23 04:23:20|||||||||1
1761194020000|2025-10-23 04:33:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1761194050000|2025-10-23 04:34:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761194090000|2025-10-23 04:34:50|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|0
1761194290000|2025-10-23 04:38:10|||||||||1
1761194480000|2025-10-23 04:41:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1761194500000|2025-10-23 04:41:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761194520000|2025-10-23 04:42:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761194540000|2025-10-23 04:42:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1761194550000|2025-10-23 04:42:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761194570000|2025-10-23 04:42:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|0
1761194580000|2025-10-23 04:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761194590000|2025-10-23 04:43:10|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|0
1761194720000|2025-10-23 04:45:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1761194740000|2025-10-23 04:45:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1761195140000|2025-10-23 04:52:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761195150000|2025-10-23 04:52:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|0
1761195160000|2025-10-23 04:52:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761195170000|2025-10-23 04:52:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1761195180000|2025-10-23 04:53:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|2
1761195190000|2025-10-23 04:53:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1761195200000|2025-10-23 04:53:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1761195220000|2025-10-23 04:53:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1761195720000|2025-10-23 05:02:00|||||||||1
1761196210000|2025-10-23 05:10:10|||||||||2
1761196340000|2025-10-23 05:12:20|||||||||1
1761196520000|2025-10-23 05:15:20|||||||||1
1761196890000|2025-10-23 05:21:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|7
1761196900000|2025-10-23 05:21:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761196910000|2025-10-23 05:21:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761196960000|2025-10-23 05:22:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1761196970000|2025-10-23 05:22:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761197210000|2025-10-23 05:26:50|19.57|19.41|19.55|19.39|19.6|19.44|19.55|19.39|8
1761197260000|2025-10-23 05:27:40|||||||||3
1761197340000|2025-10-23 05:29:00|||||||||1
1761197360000|2025-10-23 05:29:20|||||||||3
1761197530000|2025-10-23 05:32:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1761197590000|2025-10-23 05:33:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1761197600000|2025-10-23 05:33:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761197610000|2025-10-23 05:33:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761197620000|2025-10-23 05:33:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|12
1761197650000|2025-10-23 05:34:10|||||||||11
1761197760000|2025-10-23 05:36:00|||||||||1
1761198080000|2025-10-23 05:41:20|||||||||1
1761198260000|2025-10-23 05:44:20|||||||||3
1761198670000|2025-10-23 05:51:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1761198680000|2025-10-23 05:51:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|6
1761198700000|2025-10-23 05:51:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1761198720000|2025-10-23 05:52:00|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|1
1761198740000|2025-10-23 05:52:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761198750000|2025-10-23 05:52:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761198790000|2025-10-23 05:53:10|||||||||1
1761198940000|2025-10-23 05:55:40|||||||||1
1761199150000|2025-10-23 05:59:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1761199170000|2025-10-23 05:59:30|||||||||7
1761199200000|2025-10-23 06:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|11
1761199470000|2025-10-23 06:04:30|||||||||2
1761199560000|2025-10-23 06:06:00|||||||||1
1761199580000|2025-10-23 06:06:20|||||||||3
1761199840000|2025-10-23 06:10:40|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|15
1761199850000|2025-10-23 06:10:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761199870000|2025-10-23 06:11:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1761199880000|2025-10-23 06:11:20|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|0
1761199890000|2025-10-23 06:11:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761199910000|2025-10-23 06:11:50|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761199930000|2025-10-23 06:12:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761199960000|2025-10-23 06:12:40|19.48|19.32|19.5|19.34|19.5|19.34|19.45|19.29|3
1761199970000|2025-10-23 06:12:50|||||||||1
1761200040000|2025-10-23 06:14:00|||||||||8
1761200070000|2025-10-23 06:14:30|19.48|19.32|19.45|19.29|19.5|19.34|19.45|19.29|1
1761200090000|2025-10-23 06:14:50|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|1
1761200100000|2025-10-23 06:15:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1761200120000|2025-10-23 06:15:20|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|0
1761200130000|2025-10-23 06:15:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1761200140000|2025-10-23 06:15:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1761200150000|2025-10-23 06:15:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761200180000|2025-10-23 06:16:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761200220000|2025-10-23 06:17:00|19.48|19.32|19.5|19.34|19.5|19.34|19.45|19.29|3
1761200230000|2025-10-23 06:17:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|0
1761200240000|2025-10-23 06:17:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1761200250000|2025-10-23 06:17:30|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1761200260000|2025-10-23 06:17:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1761200280000|2025-10-23 06:18:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1761200290000|2025-10-23 06:18:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1761200310000|2025-10-23 06:18:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761200330000|2025-10-23 06:18:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1761200340000|2025-10-23 06:19:00|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|0
1761200360000|2025-10-23 06:19:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761200370000|2025-10-23 06:19:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1761200380000|2025-10-23 06:19:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1761200390000|2025-10-23 06:19:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761200570000|2025-10-23 06:22:50|||||||||1
1761200580000|2025-10-23 06:23:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1761200600000|2025-10-23 06:23:20|19.48|19.32|19.48|19.32|19.5|19.34|19.45|19.29|1
1761200610000|2025-10-23 06:23:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761200660000|2025-10-23 06:24:20|||||||||1
1761200680000|2025-10-23 06:24:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1761200690000|2025-10-23 06:24:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761200940000|2025-10-23 06:29:00|||||||||1
1761201050000|2025-10-23 06:30:50|||||||||1
1761201150000|2025-10-23 06:32:30|||||||||1
1761201190000|2025-10-23 06:33:10|||||||||1
1761201250000|2025-10-23 06:34:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1761201260000|2025-10-23 06:34:20|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|8
1761201280000|2025-10-23 06:34:40|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|30
1761201320000|2025-10-23 06:35:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1761201330000|2025-10-23 06:35:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1761201340000|2025-10-23 06:35:40|||||||||1
1761201350000|2025-10-23 06:35:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761201360000|2025-10-23 06:36:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1761201370000|2025-10-23 06:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761201660000|2025-10-23 06:41:00|||||||||9
1761201940000|2025-10-23 06:45:40|||||||||2
1761201970000|2025-10-23 06:46:10|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|7
1761201980000|2025-10-23 06:46:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1761202030000|2025-10-23 06:47:10|||||||||1
1761202080000|2025-10-23 06:48:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761202090000|2025-10-23 06:48:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761202120000|2025-10-23 06:48:40|||||||||1
1761202130000|2025-10-23 06:48:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|19
1761202500000|2025-10-23 06:55:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761202530000|2025-10-23 06:55:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761202540000|2025-10-23 06:55:40|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|18
1761202550000|2025-10-23 06:55:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1761202560000|2025-10-23 06:56:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1761202590000|2025-10-23 06:56:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1761202620000|2025-10-23 06:57:00|||||||||4
1761202680000|2025-10-23 06:58:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1761202740000|2025-10-23 06:59:00|||||||||10
1761202800000|2025-10-23 07:00:00|||||||||5
1761202850000|2025-10-23 07:00:50|||||||||1
1761202860000|2025-10-23 07:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|12
1761202870000|2025-10-23 07:01:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1761202990000|2025-10-23 07:03:10|||||||||6
1761203020000|2025-10-23 07:03:40|||||||||1
1761203030000|2025-10-23 07:03:50|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|0
1761203040000|2025-10-23 07:04:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|0
1761203060000|2025-10-23 07:04:20|||||||||3
1761203110000|2025-10-23 07:05:10|||||||||1
1761203140000|2025-10-23 07:05:40|||||||||4
1761203170000|2025-10-23 07:06:10|||||||||2
1761203250000|2025-10-23 07:07:30|||||||||1
1761203310000|2025-10-23 07:08:30|||||||||1
1761203340000|2025-10-23 07:09:00|||||||||4
1761203440000|2025-10-23 07:10:40|||||||||1
1761203470000|2025-10-23 07:11:10|||||||||4
1761203480000|2025-10-23 07:11:20|||||||||5
1761203520000|2025-10-23 07:12:00|||||||||1
1761203530000|2025-10-23 07:12:10|||||||||10
1761203580000|2025-10-23 07:13:00|||||||||5
1761203640000|2025-10-23 07:14:00|||||||||1
1761203670000|2025-10-23 07:14:30|||||||||1
1761203700000|2025-10-23 07:15:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1761203710000|2025-10-23 07:15:10|||||||||3
1761203730000|2025-10-23 07:15:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1761203740000|2025-10-23 07:15:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1761203760000|2025-10-23 07:16:00|||||||||1
1761203820000|2025-10-23 07:17:00|||||||||1
1761203860000|2025-10-23 07:17:40|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|6
1761204070000|2025-10-23 07:21:10|||||||||1
1761204210000|2025-10-23 07:23:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|36
1761204280000|2025-10-23 07:24:40|||||||||1
1761204350000|2025-10-23 07:25:50|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|3
1761204390000|2025-10-23 07:26:30|||||||||3
1761204440000|2025-10-23 07:27:20|||||||||3
1761204470000|2025-10-23 07:27:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1761204610000|2025-10-23 07:30:10|||||||||2
1761204670000|2025-10-23 07:31:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1761204690000|2025-10-23 07:31:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761204700000|2025-10-23 07:31:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1761204710000|2025-10-23 07:31:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1761204750000|2025-10-23 07:32:30|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|2
1761204760000|2025-10-23 07:32:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1761204770000|2025-10-23 07:32:50|19.46|19.3|19.5|19.34|19.5|19.34|19.45|19.29|5
1761204820000|2025-10-23 07:33:40|||||||||1
1761204830000|2025-10-23 07:33:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1761204890000|2025-10-23 07:34:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761204910000|2025-10-23 07:35:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1761205010000|2025-10-23 07:36:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|66
1761205020000|2025-10-23 07:37:00|||||||||1
1761205050000|2025-10-23 07:37:30|||||||||1
1761205130000|2025-10-23 07:38:50|||||||||4
1761205220000|2025-10-23 07:40:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|1
1761205340000|2025-10-23 07:42:20|||||||||1
1761205390000|2025-10-23 07:43:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1761205400000|2025-10-23 07:43:20|||||||||1
1761205410000|2025-10-23 07:43:30|||||||||2
1761205420000|2025-10-23 07:43:40|||||||||1
1761205430000|2025-10-23 07:43:50|||||||||1
1761205470000|2025-10-23 07:44:30|||||||||1
1761205570000|2025-10-23 07:46:10|||||||||1
1761205590000|2025-10-23 07:46:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|1
1761205600000|2025-10-23 07:46:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1761205650000|2025-10-23 07:47:30|||||||||2
1761205670000|2025-10-23 07:47:50|||||||||1
1761205700000|2025-10-23 07:48:20|||||||||4
1761205710000|2025-10-23 07:48:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|1
1761205820000|2025-10-23 07:50:20|||||||||1
1761205850000|2025-10-23 07:50:50|||||||||1
1761205920000|2025-10-23 07:52:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761206140000|2025-10-23 07:55:40|||||||||1
1761206400000|2025-10-23 08:00:00|||||||||1
1761206420000|2025-10-23 08:00:20|||||||||1
1761206430000|2025-10-23 08:00:30|||||||||2
1761206460000|2025-10-23 08:01:00|||||||||2
1761206510000|2025-10-23 08:01:50|||||||||2
1761206530000|2025-10-23 08:02:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1761206590000|2025-10-23 08:03:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761206600000|2025-10-23 08:03:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1761206630000|2025-10-23 08:03:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761206640000|2025-10-23 08:04:00|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1761206690000|2025-10-23 08:04:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761206700000|2025-10-23 08:05:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|1
1761206710000|2025-10-23 08:05:10|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1761206800000|2025-10-23 08:06:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|7
1761206810000|2025-10-23 08:06:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1761206860000|2025-10-23 08:07:40|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|3
1761206890000|2025-10-23 08:08:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1761206900000|2025-10-23 08:08:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761206940000|2025-10-23 08:09:00|||||||||2
1761206950000|2025-10-23 08:09:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1761207140000|2025-10-23 08:12:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1761207160000|2025-10-23 08:12:40|||||||||1
1761207250000|2025-10-23 08:14:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761207260000|2025-10-23 08:14:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1761207370000|2025-10-23 08:16:10|||||||||1
1761207470000|2025-10-23 08:17:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1761207480000|2025-10-23 08:18:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|26
1761207580000|2025-10-23 08:19:40|||||||||1
1761207600000|2025-10-23 08:20:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1761207620000|2025-10-23 08:20:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|4
1761207630000|2025-10-23 08:20:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1761207640000|2025-10-23 08:20:40|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|1
1761207650000|2025-10-23 08:20:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|0
1761207680000|2025-10-23 08:21:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1761207700000|2025-10-23 08:21:40|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|2
1761207710000|2025-10-23 08:21:50|||||||||1
1761207740000|2025-10-23 08:22:20|||||||||1
1761207760000|2025-10-23 08:22:40|||||||||1
1761207770000|2025-10-23 08:22:50|||||||||1
1761207810000|2025-10-23 08:23:30|||||||||1
1761207840000|2025-10-23 08:24:00|||||||||2
1761207880000|2025-10-23 08:24:40|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|1
1761208190000|2025-10-23 08:29:50|||||||||1
1761208200000|2025-10-23 08:30:00|||||||||1
1761208220000|2025-10-23 08:30:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|2
1761208250000|2025-10-23 08:30:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1761208260000|2025-10-23 08:31:00|||||||||4
1761208420000|2025-10-23 08:33:40|||||||||3
1761208430000|2025-10-23 08:33:50|||||||||1
1761208710000|2025-10-23 08:38:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1761208720000|2025-10-23 08:38:40|||||||||7
1761208730000|2025-10-23 08:38:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1761208750000|2025-10-23 08:39:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|1
1761208760000|2025-10-23 08:39:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1761208770000|2025-10-23 08:39:30|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|0
1761208840000|2025-10-23 08:40:40|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|0
1761208860000|2025-10-23 08:41:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1761208870000|2025-10-23 08:41:10|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|0
1761208880000|2025-10-23 08:41:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1761208890000|2025-10-23 08:41:30|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|1
1761209030000|2025-10-23 08:43:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1761209140000|2025-10-23 08:45:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1761209160000|2025-10-23 08:46:00|||||||||1
1761209400000|2025-10-23 08:50:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1761209500000|2025-10-23 08:51:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761209570000|2025-10-23 08:52:50|||||||||9
1761209680000|2025-10-23 08:54:40|||||||||1
1761209850000|2025-10-23 08:57:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1761209900000|2025-10-23 08:58:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1761210060000|2025-10-23 09:01:00|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|10
1761210110000|2025-10-23 09:01:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1761210150000|2025-10-23 09:02:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|4
1761210180000|2025-10-23 09:03:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|7
1761210200000|2025-10-23 09:03:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|58
1761210520000|2025-10-23 09:08:40|||||||||1
1761210600000|2025-10-23 09:10:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1761210610000|2025-10-23 09:10:10|||||||||1
1761210620000|2025-10-23 09:10:20|||||||||1
1761210630000|2025-10-23 09:10:30|||||||||1
1761210680000|2025-10-23 09:11:20|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|39
1761210690000|2025-10-23 09:11:30|||||||||19
1761210700000|2025-10-23 09:11:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1761210710000|2025-10-23 09:11:50|||||||||12
1761210740000|2025-10-23 09:12:20|||||||||27
1761210760000|2025-10-23 09:12:40|||||||||6
1761210780000|2025-10-23 09:13:00|||||||||2
1761210790000|2025-10-23 09:13:10|||||||||1
1761210800000|2025-10-23 09:13:20|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|108
1761210820000|2025-10-23 09:13:40|||||||||11
1761210830000|2025-10-23 09:13:50|||||||||3
1761210840000|2025-10-23 09:14:00|||||||||2
1761210890000|2025-10-23 09:14:50|||||||||2
1761210940000|2025-10-23 09:15:40|||||||||11
1761211000000|2025-10-23 09:16:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|41
1761211030000|2025-10-23 09:17:10|||||||||5
1761211040000|2025-10-23 09:17:20|||||||||1
1761211050000|2025-10-23 09:17:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761211090000|2025-10-23 09:18:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1761211160000|2025-10-23 09:19:20|||||||||1
1761211250000|2025-10-23 09:20:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1761211300000|2025-10-23 09:21:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|36
1761211310000|2025-10-23 09:21:50|||||||||3
1761211380000|2025-10-23 09:23:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|15
1761211400000|2025-10-23 09:23:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|71
1761211430000|2025-10-23 09:23:50|||||||||30
1761211440000|2025-10-23 09:24:00|||||||||1
1761211500000|2025-10-23 09:25:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|116
1761211520000|2025-10-23 09:25:20|||||||||2
1761211550000|2025-10-23 09:25:50|||||||||1
1761211580000|2025-10-23 09:26:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|10
1761211600000|2025-10-23 09:26:40|||||||||10
1761211650000|2025-10-23 09:27:30|||||||||5
1761211700000|2025-10-23 09:28:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1761211760000|2025-10-23 09:29:20|||||||||6
1761211830000|2025-10-23 09:30:30|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|12
1761211860000|2025-10-23 09:31:00|19.62|19.46|19.6|19.44|19.64|19.48|19.6|19.44|4
1761211970000|2025-10-23 09:32:50|||||||||10
1761212040000|2025-10-23 09:34:00|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|8
1761212050000|2025-10-23 09:34:10|19.58|19.42|19.58|19.42|19.6|19.44|19.55|19.39|2
1761212060000|2025-10-23 09:34:20|19.6|19.44|19.58|19.42|19.6|19.44|19.55|19.39|2
1761212070000|2025-10-23 09:34:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761212090000|2025-10-23 09:34:50|||||||||2
1761212120000|2025-10-23 09:35:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761212130000|2025-10-23 09:35:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1761212140000|2025-10-23 09:35:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761212170000|2025-10-23 09:36:10|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|5
1761212180000|2025-10-23 09:36:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761212240000|2025-10-23 09:37:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1761212250000|2025-10-23 09:37:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761212260000|2025-10-23 09:37:40|||||||||2
1761212270000|2025-10-23 09:37:50|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|0
1761212280000|2025-10-23 09:38:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1761212300000|2025-10-23 09:38:20|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|1
1761212310000|2025-10-23 09:38:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1761212330000|2025-10-23 09:38:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761212340000|2025-10-23 09:39:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|0
1761212350000|2025-10-23 09:39:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1761212360000|2025-10-23 09:39:20|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|0
1761212370000|2025-10-23 09:39:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1761212400000|2025-10-23 09:40:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761212410000|2025-10-23 09:40:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1761212420000|2025-10-23 09:40:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761212470000|2025-10-23 09:41:10|||||||||2
1761212590000|2025-10-23 09:43:10|||||||||1
1761212690000|2025-10-23 09:44:50|||||||||1
1761212740000|2025-10-23 09:45:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|13
1761212800000|2025-10-23 09:46:40|||||||||2
1761212870000|2025-10-23 09:47:50|||||||||2
1761212880000|2025-10-23 09:48:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1761212890000|2025-10-23 09:48:10|||||||||1
1761212970000|2025-10-23 09:49:30|||||||||2
1761213000000|2025-10-23 09:50:00|||||||||1
1761213020000|2025-10-23 09:50:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|4
1761213070000|2025-10-23 09:51:10|||||||||1
1761213130000|2025-10-23 09:52:10|||||||||1
1761213160000|2025-10-23 09:52:40|||||||||2
1761213210000|2025-10-23 09:53:30|||||||||1
1761213220000|2025-10-23 09:53:40|||||||||1
1761213240000|2025-10-23 09:54:00|||||||||1
1761213420000|2025-10-23 09:57:00|||||||||1
1761213480000|2025-10-23 09:58:00|||||||||1
1761213520000|2025-10-23 09:58:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|16
1761213580000|2025-10-23 09:59:40|||||||||1
1761213590000|2025-10-23 09:59:50|||||||||1
1761213800000|2025-10-23 10:03:20|||||||||14
1761213810000|2025-10-23 10:03:30|||||||||2
1761213840000|2025-10-23 10:04:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1761213850000|2025-10-23 10:04:10|||||||||2
1761213880000|2025-10-23 10:04:40|||||||||5
1761213890000|2025-10-23 10:04:50|||||||||1
1761213910000|2025-10-23 10:05:10|||||||||1
1761213940000|2025-10-23 10:05:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|19
1761214050000|2025-10-23 10:07:30|||||||||3
1761214280000|2025-10-23 10:11:20|||||||||1
1761214410000|2025-10-23 10:13:30|||||||||1
1761214440000|2025-10-23 10:14:00|||||||||1
1761214540000|2025-10-23 10:15:40|||||||||1
1761214560000|2025-10-23 10:16:00|||||||||4
1761214680000|2025-10-23 10:18:00|||||||||1
1761214730000|2025-10-23 10:18:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1761214820000|2025-10-23 10:20:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761214860000|2025-10-23 10:21:00|||||||||12
1761214880000|2025-10-23 10:21:20|||||||||1
1761215030000|2025-10-23 10:23:50|||||||||2
1761215120000|2025-10-23 10:25:20|||||||||1
1761215190000|2025-10-23 10:26:30|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|8
1761215200000|2025-10-23 10:26:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761215210000|2025-10-23 10:26:50|19.53|19.37|19.5|19.34|19.55|19.39|19.5|19.34|1
1761215220000|2025-10-23 10:27:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1761215230000|2025-10-23 10:27:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761215270000|2025-10-23 10:27:50|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|5
1761215280000|2025-10-23 10:28:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1761215290000|2025-10-23 10:28:10|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|0
1761215300000|2025-10-23 10:28:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1761215400000|2025-10-23 10:30:00|||||||||2
1761215410000|2025-10-23 10:30:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|4
1761215460000|2025-10-23 10:31:00|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|1
1761215480000|2025-10-23 10:31:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1761215490000|2025-10-23 10:31:30|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|0
1761215500000|2025-10-23 10:31:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761215510000|2025-10-23 10:31:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1761215520000|2025-10-23 10:32:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1761215530000|2025-10-23 10:32:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1761215540000|2025-10-23 10:32:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761215640000|2025-10-23 10:34:00|||||||||1
1761215790000|2025-10-23 10:36:30|||||||||5
1761215820000|2025-10-23 10:37:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|1
1761215860000|2025-10-23 10:37:40|||||||||1
1761215920000|2025-10-23 10:38:40|||||||||1
1761215930000|2025-10-23 10:38:50|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1761215940000|2025-10-23 10:39:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1761216110000|2025-10-23 10:41:50|||||||||1
1761216120000|2025-10-23 10:42:00|||||||||1
1761216180000|2025-10-23 10:43:00|||||||||25
1761216290000|2025-10-23 10:44:50|||||||||1
1761216300000|2025-10-23 10:45:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1761216330000|2025-10-23 10:45:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1761216370000|2025-10-23 10:46:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|6
1761216380000|2025-10-23 10:46:20|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|2
1761216420000|2025-10-23 10:47:00|||||||||9
1761216600000|2025-10-23 10:50:00|||||||||1
1761216620000|2025-10-23 10:50:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1761216680000|2025-10-23 10:51:20|||||||||1
1761216700000|2025-10-23 10:51:40|||||||||1
1761216730000|2025-10-23 10:52:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|24
1761216780000|2025-10-23 10:53:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|3
1761216830000|2025-10-23 10:53:50|||||||||1
1761216850000|2025-10-23 10:54:10|||||||||1
1761216860000|2025-10-23 10:54:20|||||||||1
1761216960000|2025-10-23 10:56:00|||||||||1
1761216980000|2025-10-23 10:56:20|||||||||1
1761217000000|2025-10-23 10:56:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761217010000|2025-10-23 10:56:50|||||||||2
1761217080000|2025-10-23 10:58:00|||||||||1
1761217110000|2025-10-23 10:58:30|||||||||1
1761217200000|2025-10-23 11:00:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1761217230000|2025-10-23 11:00:30|||||||||3
1761217260000|2025-10-23 11:01:00|||||||||12
1761217270000|2025-10-23 11:01:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1761217280000|2025-10-23 11:01:20|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|0
1761217290000|2025-10-23 11:01:30|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|2
1761217330000|2025-10-23 11:02:10|19.57|19.41|19.6|19.44|19.6|19.44|19.55|19.39|2
1761217340000|2025-10-23 11:02:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761217370000|2025-10-23 11:02:50|||||||||1
1761217410000|2025-10-23 11:03:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1761217420000|2025-10-23 11:03:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1761217450000|2025-10-23 11:04:10|||||||||2
1761217460000|2025-10-23 11:04:20|||||||||2
1761217480000|2025-10-23 11:04:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1761217500000|2025-10-23 11:05:00|||||||||3
1761217520000|2025-10-23 11:05:20|||||||||1
1761217540000|2025-10-23 11:05:40|||||||||1
1761217550000|2025-10-23 11:05:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|4
1761217560000|2025-10-23 11:06:00|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|3
1761217570000|2025-10-23 11:06:10|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|0
1761217580000|2025-10-23 11:06:20|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|0
1761217590000|2025-10-23 11:06:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1761217620000|2025-10-23 11:07:00|||||||||1
1761217630000|2025-10-23 11:07:10|||||||||1
1761217660000|2025-10-23 11:07:40|||||||||5
1761217700000|2025-10-23 11:08:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|2
1761217710000|2025-10-23 11:08:30|||||||||1
1761217750000|2025-10-23 11:09:10|||||||||1
1761217770000|2025-10-23 11:09:30|||||||||1
1761217810000|2025-10-23 11:10:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1761217840000|2025-10-23 11:10:40|||||||||1
1761217850000|2025-10-23 11:10:50|||||||||2
1761217870000|2025-10-23 11:11:10|||||||||66
1761217880000|2025-10-23 11:11:20|||||||||1
1761217900000|2025-10-23 11:11:40|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|2
1761217920000|2025-10-23 11:12:00|||||||||12
1761217950000|2025-10-23 11:12:30|||||||||1
1761217980000|2025-10-23 11:13:00|||||||||1
1761217990000|2025-10-23 11:13:10|||||||||1
1761218010000|2025-10-23 11:13:30|||||||||3
1761218040000|2025-10-23 11:14:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1761218050000|2025-10-23 11:14:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|59
1761218060000|2025-10-23 11:14:20|||||||||1
1761218070000|2025-10-23 11:14:30|||||||||2
1761218080000|2025-10-23 11:14:40|||||||||1
1761218100000|2025-10-23 11:15:00|||||||||2
1761218110000|2025-10-23 11:15:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1761218120000|2025-10-23 11:15:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1761218140000|2025-10-23 11:15:40|||||||||1
1761218230000|2025-10-23 11:17:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|8
1761218270000|2025-10-23 11:17:50|||||||||2
1761218300000|2025-10-23 11:18:20|||||||||2
1761218390000|2025-10-23 11:19:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|6
1761218480000|2025-10-23 11:21:20|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|8
1761218570000|2025-10-23 11:22:50|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|1
1761218580000|2025-10-23 11:23:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|2
1761218590000|2025-10-23 11:23:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|2
1761218600000|2025-10-23 11:23:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1761218610000|2025-10-23 11:23:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1761218670000|2025-10-23 11:24:30|||||||||5
1761218680000|2025-10-23 11:24:40|||||||||1
1761218750000|2025-10-23 11:25:50|||||||||1
1761219030000|2025-10-23 11:30:30|||||||||1
1761219050000|2025-10-23 11:30:50|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|2
1761219060000|2025-10-23 11:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1761219100000|2025-10-23 11:31:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1761219110000|2025-10-23 11:31:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1761219130000|2025-10-23 11:32:10|19.69|19.53|19.69|19.53|19.69|19.53|19.65|19.49|2
1761219140000|2025-10-23 11:32:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1761219150000|2025-10-23 11:32:30|||||||||4
1761219170000|2025-10-23 11:32:50|||||||||3
1761219180000|2025-10-23 11:33:00|||||||||2
1761219190000|2025-10-23 11:33:10|||||||||3
1761219200000|2025-10-23 11:33:20|||||||||4
1761219210000|2025-10-23 11:33:30|||||||||3
1761219220000|2025-10-23 11:33:40|||||||||2
1761219230000|2025-10-23 11:33:50|||||||||4
1761219240000|2025-10-23 11:34:00|||||||||3
1761219260000|2025-10-23 11:34:20|||||||||4
1761219270000|2025-10-23 11:34:30|||||||||3
1761219290000|2025-10-23 11:34:50|||||||||4
1761219300000|2025-10-23 11:35:00|||||||||18
1761219310000|2025-10-23 11:35:10|||||||||3
1761219320000|2025-10-23 11:35:20|||||||||3
1761219340000|2025-10-23 11:35:40|||||||||4
1761219350000|2025-10-23 11:35:50|||||||||3
1761219360000|2025-10-23 11:36:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1761219370000|2025-10-23 11:36:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1761219380000|2025-10-23 11:36:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1761219390000|2025-10-23 11:36:30|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|6
1761219400000|2025-10-23 11:36:40|||||||||7
1761219410000|2025-10-23 11:36:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1761219430000|2025-10-23 11:37:10|||||||||3
1761219440000|2025-10-23 11:37:20|||||||||3
1761219450000|2025-10-23 11:37:30|||||||||3
1761219460000|2025-10-23 11:37:40|||||||||4
1761219470000|2025-10-23 11:37:50|||||||||5
1761219490000|2025-10-23 11:38:10|||||||||7
1761219500000|2025-10-23 11:38:20|||||||||3
1761219520000|2025-10-23 11:38:40|||||||||7
1761219530000|2025-10-23 11:38:50|||||||||3
1761219540000|2025-10-23 11:39:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|6
1761219550000|2025-10-23 11:39:10|||||||||3
1761219560000|2025-10-23 11:39:20|||||||||3
1761219580000|2025-10-23 11:39:40|||||||||3
1761219590000|2025-10-23 11:39:50|||||||||4
1761219600000|2025-10-23 11:40:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1761219610000|2025-10-23 11:40:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|3
1761219620000|2025-10-23 11:40:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|4
1761219630000|2025-10-23 11:40:30|||||||||1
1761219640000|2025-10-23 11:40:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1761219650000|2025-10-23 11:40:50|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|9
1761219660000|2025-10-23 11:41:00|||||||||6
1761219670000|2025-10-23 11:41:10|||||||||2
1761219680000|2025-10-23 11:41:20|||||||||4
1761219700000|2025-10-23 11:41:40|||||||||5
1761219710000|2025-10-23 11:41:50|||||||||4
1761219730000|2025-10-23 11:42:10|||||||||4
1761219740000|2025-10-23 11:42:20|||||||||3
1761219760000|2025-10-23 11:42:40|||||||||5
1761219780000|2025-10-23 11:43:00|||||||||4
1761219790000|2025-10-23 11:43:10|||||||||16
1761219810000|2025-10-23 11:43:30|||||||||4
1761219820000|2025-10-23 11:43:40|||||||||3
1761219830000|2025-10-23 11:43:50|||||||||3
1761219840000|2025-10-23 11:44:00|||||||||16
1761219850000|2025-10-23 11:44:10|||||||||9
1761219860000|2025-10-23 11:44:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|26
1761219870000|2025-10-23 11:44:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|32
1761219880000|2025-10-23 11:44:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1761219890000|2025-10-23 11:44:50|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|4
1761219900000|2025-10-23 11:45:00|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|1
1761219920000|2025-10-23 11:45:20|||||||||26
1761219930000|2025-10-23 11:45:30|||||||||4
1761219950000|2025-10-23 11:45:50|||||||||4
1761219960000|2025-10-23 11:46:00|||||||||26
1761219970000|2025-10-23 11:46:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|20
1761219980000|2025-10-23 11:46:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1761220000000|2025-10-23 11:46:40|||||||||3
1761220010000|2025-10-23 11:46:50|||||||||4
1761220030000|2025-10-23 11:47:10|||||||||3
1761220040000|2025-10-23 11:47:20|||||||||4
1761220050000|2025-10-23 11:47:30|||||||||3
1761220060000|2025-10-23 11:47:40|||||||||4
1761220070000|2025-10-23 11:47:50|||||||||41
1761220080000|2025-10-23 11:48:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1761220090000|2025-10-23 11:48:10|||||||||2
1761220110000|2025-10-23 11:48:30|||||||||3
1761220120000|2025-10-23 11:48:40|||||||||4
1761220140000|2025-10-23 11:49:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|15
1761220150000|2025-10-23 11:49:10|||||||||3
1761220170000|2025-10-23 11:49:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1761220180000|2025-10-23 11:49:40|||||||||3
1761220190000|2025-10-23 11:49:50|||||||||4
1761220210000|2025-10-23 11:50:10|||||||||3
1761220220000|2025-10-23 11:50:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|2
1761220230000|2025-10-23 11:50:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1761220240000|2025-10-23 11:50:40|||||||||14
1761220250000|2025-10-23 11:50:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|9
1761220260000|2025-10-23 11:51:00|||||||||4
1761220280000|2025-10-23 11:51:20|||||||||6
1761220290000|2025-10-23 11:51:30|||||||||7
1761220300000|2025-10-23 11:51:40|||||||||76
1761220310000|2025-10-23 11:51:50|||||||||41
1761220330000|2025-10-23 11:52:10|||||||||4
1761220340000|2025-10-23 11:52:20|||||||||2
1761220350000|2025-10-23 11:52:30|||||||||3
1761220360000|2025-10-23 11:52:40|||||||||3
1761220380000|2025-10-23 11:53:00|||||||||44
1761220390000|2025-10-23 11:53:10|||||||||5
1761220400000|2025-10-23 11:53:20|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|67
1761220410000|2025-10-23 11:53:30|||||||||14
1761220420000|2025-10-23 11:53:40|||||||||4
1761220430000|2025-10-23 11:53:50|||||||||4
1761220440000|2025-10-23 11:54:00|||||||||1
1761220450000|2025-10-23 11:54:10|||||||||3
1761220460000|2025-10-23 11:54:20|||||||||4
1761220480000|2025-10-23 11:54:40|||||||||4
1761220490000|2025-10-23 11:54:50|||||||||3
1761220500000|2025-10-23 11:55:00|||||||||31
1761220510000|2025-10-23 11:55:10|||||||||3
1761220530000|2025-10-23 11:55:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|5
1761220550000|2025-10-23 11:55:50|||||||||4
1761220560000|2025-10-23 11:56:00|||||||||4
1761220580000|2025-10-23 11:56:20|||||||||4
1761220590000|2025-10-23 11:56:30|||||||||4
1761220610000|2025-10-23 11:56:50|||||||||4
1761220620000|2025-10-23 11:57:00|||||||||3
1761220640000|2025-10-23 11:57:20|||||||||4
1761220650000|2025-10-23 11:57:30|||||||||3
1761220670000|2025-10-23 11:57:50|||||||||4
1761220680000|2025-10-23 11:58:00|||||||||3
1761220700000|2025-10-23 11:58:20|||||||||4
1761220710000|2025-10-23 11:58:30|||||||||4
1761220730000|2025-10-23 11:58:50|||||||||3
1761220740000|2025-10-23 11:59:00|||||||||4
1761220760000|2025-10-23 11:59:20|||||||||8
1761220770000|2025-10-23 11:59:30|||||||||4
1761220780000|2025-10-23 11:59:40|||||||||1
1761220790000|2025-10-23 11:59:50|||||||||4
1761220810000|2025-10-23 12:00:10|||||||||3
1761220820000|2025-10-23 12:00:20|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|199
1761220840000|2025-10-23 12:00:40|||||||||2
1761220870000|2025-10-23 12:01:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|6
1761220880000|2025-10-23 12:01:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|4
1761220890000|2025-10-23 12:01:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1761220900000|2025-10-23 12:01:40|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|64
1761220910000|2025-10-23 12:01:50|||||||||55
1761220940000|2025-10-23 12:02:20|||||||||1
1761220990000|2025-10-23 12:03:10|||||||||1
1761221030000|2025-10-23 12:03:50|||||||||1
1761221080000|2025-10-23 12:04:40|||||||||2
1761221130000|2025-10-23 12:05:30|||||||||45
1761221250000|2025-10-23 12:07:30|||||||||3
1761221260000|2025-10-23 12:07:40|||||||||1
1761221270000|2025-10-23 12:07:50|||||||||1
1761221290000|2025-10-23 12:08:10|||||||||2
1761221310000|2025-10-23 12:08:30|||||||||2
1761221340000|2025-10-23 12:09:00|||||||||45
1761221510000|2025-10-23 12:11:50|||||||||1
1761221650000|2025-10-23 12:14:10|||||||||1
1761221660000|2025-10-23 12:14:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|185
1761221720000|2025-10-23 12:15:20|||||||||20
1761221730000|2025-10-23 12:15:30|||||||||1
1761221840000|2025-10-23 12:17:20|||||||||1
1761221940000|2025-10-23 12:19:00|||||||||1
1761221990000|2025-10-23 12:19:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1761222040000|2025-10-23 12:20:40|||||||||1
1761222090000|2025-10-23 12:21:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1761222110000|2025-10-23 12:21:50|||||||||4
1761222160000|2025-10-23 12:22:40|||||||||1
1761222180000|2025-10-23 12:23:00|||||||||4
1761222190000|2025-10-23 12:23:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1761222200000|2025-10-23 12:23:20|||||||||2
1761222210000|2025-10-23 12:23:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|33
1761222230000|2025-10-23 12:23:50|||||||||1
1761222320000|2025-10-23 12:25:20|||||||||1
1761222430000|2025-10-23 12:27:10|||||||||1
1761222470000|2025-10-23 12:27:50|||||||||20
1761222520000|2025-10-23 12:28:40|19.65|19.49|19.67|19.51|19.7|19.54|19.65|19.49|8
1761222530000|2025-10-23 12:28:50|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|2
1761222550000|2025-10-23 12:29:10|||||||||3
1761222570000|2025-10-23 12:29:30|||||||||5
1761222610000|2025-10-23 12:30:10|||||||||9
1761222630000|2025-10-23 12:30:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|8
1761222700000|2025-10-23 12:31:40|||||||||1
1761222730000|2025-10-23 12:32:10|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|13
1761222740000|2025-10-23 12:32:20|||||||||2
1761222750000|2025-10-23 12:32:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1761222760000|2025-10-23 12:32:40|19.7|19.54|19.72|19.56|19.74|19.58|19.7|19.54|6
1761222770000|2025-10-23 12:32:50|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|0
1761222780000|2025-10-23 12:33:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1761222790000|2025-10-23 12:33:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1761222820000|2025-10-23 12:33:40|||||||||1
1761222840000|2025-10-23 12:34:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|1
1761222860000|2025-10-23 12:34:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1761222890000|2025-10-23 12:34:50|||||||||1
1761222940000|2025-10-23 12:35:40|||||||||1
1761222970000|2025-10-23 12:36:10|||||||||1
1761223150000|2025-10-23 12:39:10|||||||||1
1761223170000|2025-10-23 12:39:30|||||||||8
1761223190000|2025-10-23 12:39:50|||||||||1
1761223200000|2025-10-23 12:40:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1761223240000|2025-10-23 12:40:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1761223250000|2025-10-23 12:40:50|||||||||1
1761223300000|2025-10-23 12:41:40|||||||||9
1761223520000|2025-10-23 12:45:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|126
1761223540000|2025-10-23 12:45:40|||||||||20
1761223570000|2025-10-23 12:46:10|||||||||2
1761223600000|2025-10-23 12:46:40|||||||||1
1761223660000|2025-10-23 12:47:40|||||||||21
1761223720000|2025-10-23 12:48:40|||||||||2
1761223770000|2025-10-23 12:49:30|||||||||1
1761223810000|2025-10-23 12:50:10|||||||||1
1761223820000|2025-10-23 12:50:20|||||||||3
1761223840000|2025-10-23 12:50:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1761223850000|2025-10-23 12:50:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1761223860000|2025-10-23 12:51:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1761223880000|2025-10-23 12:51:20|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|10
1761223890000|2025-10-23 12:51:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1761223900000|2025-10-23 12:51:40|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|4
1761223910000|2025-10-23 12:51:50|||||||||1
1761223970000|2025-10-23 12:52:50|||||||||1
1761224000000|2025-10-23 12:53:20|||||||||4
1761224010000|2025-10-23 12:53:30|||||||||1
1761224070000|2025-10-23 12:54:30|||||||||23
1761224080000|2025-10-23 12:54:40|||||||||1
1761224140000|2025-10-23 12:55:40|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|17
1761224170000|2025-10-23 12:56:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|5
1761224190000|2025-10-23 12:56:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1761224200000|2025-10-23 12:56:40|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|2
1761224210000|2025-10-23 12:56:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761224240000|2025-10-23 12:57:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1761224260000|2025-10-23 12:57:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1761224270000|2025-10-23 12:57:50|||||||||1
1761224280000|2025-10-23 12:58:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|39
1761224320000|2025-10-23 12:58:40|||||||||4
1761224330000|2025-10-23 12:58:50|||||||||6
1761224340000|2025-10-23 12:59:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|2
1761224350000|2025-10-23 12:59:10|||||||||1
1761224360000|2025-10-23 12:59:20|||||||||1
1761224380000|2025-10-23 12:59:40|||||||||7
1761224410000|2025-10-23 13:00:10|||||||||4
1761224520000|2025-10-23 13:02:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1761224530000|2025-10-23 13:02:10|||||||||5
1761224550000|2025-10-23 13:02:30|||||||||1
1761224600000|2025-10-23 13:03:20|||||||||2
1761224620000|2025-10-23 13:03:40|||||||||16
1761224640000|2025-10-23 13:04:00|||||||||2
1761224670000|2025-10-23 13:04:30|||||||||14
1761224680000|2025-10-23 13:04:40|||||||||7
1761224760000|2025-10-23 13:06:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1761224830000|2025-10-23 13:07:10|||||||||3
1761224860000|2025-10-23 13:07:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|23
1761224870000|2025-10-23 13:07:50|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|2
1761224930000|2025-10-23 13:08:50|||||||||10
1761224950000|2025-10-23 13:09:10|||||||||1
1761224970000|2025-10-23 13:09:30|||||||||1
1761224980000|2025-10-23 13:09:40|||||||||15
1761225010000|2025-10-23 13:10:10|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|126
1761225120000|2025-10-23 13:12:00|||||||||8
1761225140000|2025-10-23 13:12:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|8
1761225150000|2025-10-23 13:12:30|||||||||1
1761225190000|2025-10-23 13:13:10|||||||||1
1761225260000|2025-10-23 13:14:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|74
1761225270000|2025-10-23 13:14:30|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|22
1761225300000|2025-10-23 13:15:00|||||||||1
1761225330000|2025-10-23 13:15:30|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|5
1761225430000|2025-10-23 13:17:10|||||||||1
1761225470000|2025-10-23 13:17:50|||||||||5
1761225490000|2025-10-23 13:18:10|||||||||2
1761225510000|2025-10-23 13:18:30|||||||||1
1761225520000|2025-10-23 13:18:40|||||||||1
1761225610000|2025-10-23 13:20:10|||||||||41
1761225720000|2025-10-23 13:22:00|||||||||1
1761225750000|2025-10-23 13:22:30|||||||||2
1761225810000|2025-10-23 13:23:30|||||||||1
1761225870000|2025-10-23 13:24:30|||||||||1
1761225880000|2025-10-23 13:24:40|||||||||1
1761225890000|2025-10-23 13:24:50|||||||||1
1761225900000|2025-10-23 13:25:00|||||||||1
1761226010000|2025-10-23 13:26:50|||||||||10
1761226040000|2025-10-23 13:27:20|||||||||40
1761226070000|2025-10-23 13:27:50|||||||||1
1761226090000|2025-10-23 13:28:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|157
1761226110000|2025-10-23 13:28:30|||||||||20
1761226120000|2025-10-23 13:28:40|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|23
1761226200000|2025-10-23 13:30:00|||||||||28
1761226210000|2025-10-23 13:30:10|||||||||4
1761226240000|2025-10-23 13:30:40|||||||||17
1761226250000|2025-10-23 13:30:50|||||||||76
1761226260000|2025-10-23 13:31:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|92
1761226270000|2025-10-23 13:31:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1761226280000|2025-10-23 13:31:20|||||||||7
1761226290000|2025-10-23 13:31:30|||||||||32
1761226300000|2025-10-23 13:31:40|||||||||11
1761226310000|2025-10-23 13:31:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1761226320000|2025-10-23 13:32:00|||||||||1
1761226330000|2025-10-23 13:32:10|||||||||3
1761226350000|2025-10-23 13:32:30|||||||||2
1761226380000|2025-10-23 13:33:00|||||||||1
1761226390000|2025-10-23 13:33:10|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|11
1761226400000|2025-10-23 13:33:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|4
1761226430000|2025-10-23 13:33:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|22
1761226440000|2025-10-23 13:34:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1761226460000|2025-10-23 13:34:20|||||||||30
1761226470000|2025-10-23 13:34:30|||||||||1
1761226480000|2025-10-23 13:34:40|||||||||9
1761226500000|2025-10-23 13:35:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|52
1761226520000|2025-10-23 13:35:20|||||||||4
1761226530000|2025-10-23 13:35:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1761226540000|2025-10-23 13:35:40|19.53|19.37|19.55|19.39|19.55|19.39|19.51|19.35|26
1761226550000|2025-10-23 13:35:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1761226570000|2025-10-23 13:36:10|||||||||24
1761226580000|2025-10-23 13:36:20|||||||||12
1761226590000|2025-10-23 13:36:30|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|48
1761226600000|2025-10-23 13:36:40|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|38
1761226610000|2025-10-23 13:36:50|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|48
1761226620000|2025-10-23 13:37:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761226630000|2025-10-23 13:37:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1761226640000|2025-10-23 13:37:20|||||||||2
1761226650000|2025-10-23 13:37:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1761226660000|2025-10-23 13:37:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761226690000|2025-10-23 13:38:10|||||||||27
1761226700000|2025-10-23 13:38:20|||||||||2
1761226710000|2025-10-23 13:38:30|||||||||5
1761226720000|2025-10-23 13:38:40|||||||||5
1761226750000|2025-10-23 13:39:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|44
1761226780000|2025-10-23 13:39:40|||||||||5
1761226790000|2025-10-23 13:39:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|71
1761226800000|2025-10-23 13:40:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|44
1761226820000|2025-10-23 13:40:20|||||||||5
1761226830000|2025-10-23 13:40:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|22
1761226840000|2025-10-23 13:40:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1761226870000|2025-10-23 13:41:10|||||||||1
1761226920000|2025-10-23 13:42:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761226930000|2025-10-23 13:42:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|33
1761226940000|2025-10-23 13:42:20|||||||||8
1761226950000|2025-10-23 13:42:30|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|48
1761226960000|2025-10-23 13:42:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|18
1761226970000|2025-10-23 13:42:50|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|35
1761226980000|2025-10-23 13:43:00|||||||||11
1761226990000|2025-10-23 13:43:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|32
1761227000000|2025-10-23 13:43:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1761227020000|2025-10-23 13:43:40|||||||||2
1761227040000|2025-10-23 13:44:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|20
1761227050000|2025-10-23 13:44:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1761227090000|2025-10-23 13:44:50|||||||||7
1761227100000|2025-10-23 13:45:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|105
1761227110000|2025-10-23 13:45:10|||||||||7
1761227120000|2025-10-23 13:45:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|253
1761227130000|2025-10-23 13:45:30|||||||||1
1761227140000|2025-10-23 13:45:40|||||||||4
1761227150000|2025-10-23 13:45:50|||||||||16
1761227170000|2025-10-23 13:46:10|||||||||1
1761227180000|2025-10-23 13:46:20|||||||||2
1761227200000|2025-10-23 13:46:40|||||||||12
1761227210000|2025-10-23 13:46:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|19
1761227220000|2025-10-23 13:47:00|||||||||19
1761227230000|2025-10-23 13:47:10|||||||||1
1761227250000|2025-10-23 13:47:30|||||||||8
1761227260000|2025-10-23 13:47:40|||||||||1
1761227280000|2025-10-23 13:48:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1761227300000|2025-10-23 13:48:20|||||||||19
1761227310000|2025-10-23 13:48:30|||||||||11
1761227320000|2025-10-23 13:48:40|||||||||1
1761227340000|2025-10-23 13:49:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|179
1761227360000|2025-10-23 13:49:20|||||||||14
1761227370000|2025-10-23 13:49:30|||||||||1
1761227380000|2025-10-23 13:49:40|||||||||2
1761227400000|2025-10-23 13:50:00|||||||||2
1761227420000|2025-10-23 13:50:20|||||||||1
1761227430000|2025-10-23 13:50:30|||||||||6
1761227440000|2025-10-23 13:50:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|32
1761227450000|2025-10-23 13:50:50|||||||||4
1761227460000|2025-10-23 13:51:00|||||||||3
1761227470000|2025-10-23 13:51:10|||||||||25
1761227480000|2025-10-23 13:51:20|||||||||1
1761227500000|2025-10-23 13:51:40|||||||||24
1761227510000|2025-10-23 13:51:50|||||||||3
1761227530000|2025-10-23 13:52:10|||||||||24
1761227540000|2025-10-23 13:52:20|||||||||28
1761227550000|2025-10-23 13:52:30|||||||||1
1761227570000|2025-10-23 13:52:50|||||||||1
1761227580000|2025-10-23 13:53:00|||||||||5
1761227590000|2025-10-23 13:53:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|60
1761227600000|2025-10-23 13:53:20|||||||||2
1761227610000|2025-10-23 13:53:30|||||||||17
1761227620000|2025-10-23 13:53:40|||||||||8
1761227640000|2025-10-23 13:54:00|||||||||4
1761227660000|2025-10-23 13:54:20|||||||||12
1761227680000|2025-10-23 13:54:40|||||||||8
1761227690000|2025-10-23 13:54:50|||||||||1
1761227700000|2025-10-23 13:55:00|||||||||3
1761227720000|2025-10-23 13:55:20|||||||||13
1761227770000|2025-10-23 13:56:10|||||||||3
1761227780000|2025-10-23 13:56:20|||||||||13
1761227790000|2025-10-23 13:56:30|||||||||4
1761227800000|2025-10-23 13:56:40|||||||||88
1761227810000|2025-10-23 13:56:50|||||||||5
1761227820000|2025-10-23 13:57:00|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|83
1761227830000|2025-10-23 13:57:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|9
1761227840000|2025-10-23 13:57:20|||||||||16
1761227850000|2025-10-23 13:57:30|||||||||7
1761227860000|2025-10-23 13:57:40|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1761227870000|2025-10-23 13:57:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1761227880000|2025-10-23 13:58:00|||||||||4
1761227890000|2025-10-23 13:58:10|||||||||6
1761227900000|2025-10-23 13:58:20|||||||||9
1761227910000|2025-10-23 13:58:30|||||||||9
1761227920000|2025-10-23 13:58:40|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|86
1761227940000|2025-10-23 13:59:00|||||||||18
1761227960000|2025-10-23 13:59:20|||||||||1
1761227970000|2025-10-23 13:59:30|||||||||9
1761227980000|2025-10-23 13:59:40|||||||||1
1761227990000|2025-10-23 13:59:50|||||||||1
1761228000000|2025-10-23 14:00:00|19.38|19.22|19.36|19.2|19.4|19.24|19.36|19.2|18
1761228010000|2025-10-23 14:00:10|||||||||6
1761228020000|2025-10-23 14:00:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|14
1761228030000|2025-10-23 14:00:30|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1761228040000|2025-10-23 14:00:40|||||||||24
1761228050000|2025-10-23 14:00:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1761228060000|2025-10-23 14:01:00|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|42
1761228070000|2025-10-23 14:01:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|27
1761228080000|2025-10-23 14:01:20|||||||||90
1761228090000|2025-10-23 14:01:30|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|80
1761228100000|2025-10-23 14:01:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|53
1761228120000|2025-10-23 14:02:00|||||||||10
1761228130000|2025-10-23 14:02:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|10
1761228150000|2025-10-23 14:02:30|||||||||5
1761228160000|2025-10-23 14:02:40|||||||||2
1761228170000|2025-10-23 14:02:50|||||||||3
1761228180000|2025-10-23 14:03:00|||||||||1
1761228190000|2025-10-23 14:03:10|||||||||24
1761228210000|2025-10-23 14:03:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|323
1761228220000|2025-10-23 14:03:40|||||||||1
1761228230000|2025-10-23 14:03:50|||||||||3
1761228240000|2025-10-23 14:04:00|||||||||1
1761228270000|2025-10-23 14:04:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|59
1761228280000|2025-10-23 14:04:40|||||||||9
1761228290000|2025-10-23 14:04:50|||||||||2
1761228300000|2025-10-23 14:05:00|||||||||2
1761228310000|2025-10-23 14:05:10|||||||||24
1761228320000|2025-10-23 14:05:20|19.46|19.3|19.45|19.29|19.5|19.34|19.45|19.29|51
1761228330000|2025-10-23 14:05:30|||||||||124
1761228340000|2025-10-23 14:05:40|||||||||3
1761228350000|2025-10-23 14:05:50|||||||||23
1761228360000|2025-10-23 14:06:00|||||||||16
1761228370000|2025-10-23 14:06:10|||||||||51
1761228380000|2025-10-23 14:06:20|||||||||17
1761228390000|2025-10-23 14:06:30|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|47
1761228400000|2025-10-23 14:06:40|||||||||15
1761228410000|2025-10-23 14:06:50|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|5
1761228420000|2025-10-23 14:07:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1761228430000|2025-10-23 14:07:10|||||||||14
1761228440000|2025-10-23 14:07:20|||||||||4
1761228450000|2025-10-23 14:07:30|||||||||5
1761228460000|2025-10-23 14:07:40|||||||||3
1761228470000|2025-10-23 14:07:50|||||||||1
1761228480000|2025-10-23 14:08:00|||||||||4
1761228490000|2025-10-23 14:08:10|19.45|19.29|19.45|19.29|19.5|19.34|19.45|19.29|68
1761228500000|2025-10-23 14:08:20|19.48|19.32|19.45|19.29|19.5|19.34|19.45|19.29|22
1761228510000|2025-10-23 14:08:30|19.48|19.32|19.45|19.29|19.5|19.34|19.45|19.29|87
1761228540000|2025-10-23 14:09:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|28
1761228550000|2025-10-23 14:09:10|||||||||4
1761228560000|2025-10-23 14:09:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1761228570000|2025-10-23 14:09:30|||||||||4
1761228580000|2025-10-23 14:09:40|||||||||20
1761228600000|2025-10-23 14:10:00|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|32
1761228610000|2025-10-23 14:10:10|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|25
1761228620000|2025-10-23 14:10:20|||||||||92
1761228630000|2025-10-23 14:10:30|||||||||2
1761228650000|2025-10-23 14:10:50|||||||||8
1761228660000|2025-10-23 14:11:00|||||||||5
1761228680000|2025-10-23 14:11:20|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|34
1761228690000|2025-10-23 14:11:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|46
1761228700000|2025-10-23 14:11:40|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|50
1761228710000|2025-10-23 14:11:50|19.58|19.42|19.6|19.44|19.6|19.44|19.55|19.39|9
1761228720000|2025-10-23 14:12:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|30
1761228730000|2025-10-23 14:12:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|7
1761228740000|2025-10-23 14:12:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|14
1761228750000|2025-10-23 14:12:30|||||||||3
1761228760000|2025-10-23 14:12:40|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|86
1761228770000|2025-10-23 14:12:50|||||||||1
1761228780000|2025-10-23 14:13:00|||||||||5
1761228810000|2025-10-23 14:13:30|||||||||13
1761228820000|2025-10-23 14:13:40|||||||||1
1761228830000|2025-10-23 14:13:50|||||||||3
1761228840000|2025-10-23 14:14:00|||||||||2
1761228850000|2025-10-23 14:14:10|||||||||34
1761228860000|2025-10-23 14:14:20|||||||||50
1761228870000|2025-10-23 14:14:30|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|77
1761228890000|2025-10-23 14:14:50|||||||||5
1761228920000|2025-10-23 14:15:20|||||||||2
1761228930000|2025-10-23 14:15:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1761228940000|2025-10-23 14:15:40|||||||||23
1761228960000|2025-10-23 14:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1761228970000|2025-10-23 14:16:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|14
1761228990000|2025-10-23 14:16:30|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|53
1761229000000|2025-10-23 14:16:40|||||||||77
1761229010000|2025-10-23 14:16:50|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|17
1761229020000|2025-10-23 14:17:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|55
1761229030000|2025-10-23 14:17:10|||||||||26
1761229040000|2025-10-23 14:17:20|||||||||71
1761229060000|2025-10-23 14:17:40|||||||||17
1761229070000|2025-10-23 14:17:50|||||||||75
1761229080000|2025-10-23 14:18:00|||||||||27
1761229090000|2025-10-23 14:18:10|||||||||2
1761229100000|2025-10-23 14:18:20|||||||||8
1761229110000|2025-10-23 14:18:30|||||||||1
1761229120000|2025-10-23 14:18:40|||||||||4
1761229130000|2025-10-23 14:18:50|||||||||59
1761229140000|2025-10-23 14:19:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|45
1761229150000|2025-10-23 14:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|28
1761229160000|2025-10-23 14:19:20|||||||||7
1761229170000|2025-10-23 14:19:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|8
1761229180000|2025-10-23 14:19:40|||||||||5
1761229200000|2025-10-23 14:20:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1761229210000|2025-10-23 14:20:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|83
1761229230000|2025-10-23 14:20:30|||||||||8
1761229240000|2025-10-23 14:20:40|||||||||4
1761229250000|2025-10-23 14:20:50|||||||||27
1761229260000|2025-10-23 14:21:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|15
1761229270000|2025-10-23 14:21:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1761229280000|2025-10-23 14:21:20|||||||||1
1761229290000|2025-10-23 14:21:30|||||||||10
1761229300000|2025-10-23 14:21:40|||||||||4
1761229310000|2025-10-23 14:21:50|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|15
1761229320000|2025-10-23 14:22:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|5
1761229330000|2025-10-23 14:22:10|||||||||8
1761229340000|2025-10-23 14:22:20|||||||||10
1761229350000|2025-10-23 14:22:30|||||||||2
1761229360000|2025-10-23 14:22:40|||||||||2
1761229370000|2025-10-23 14:22:50|||||||||3
1761229380000|2025-10-23 14:23:00|||||||||1
1761229390000|2025-10-23 14:23:10|||||||||6
1761229400000|2025-10-23 14:23:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|13
1761229410000|2025-10-23 14:23:30|||||||||5
1761229420000|2025-10-23 14:23:40|||||||||3
1761229430000|2025-10-23 14:23:50|||||||||1
1761229440000|2025-10-23 14:24:00|||||||||12
1761229450000|2025-10-23 14:24:10|||||||||4
1761229470000|2025-10-23 14:24:30|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|107
1761229480000|2025-10-23 14:24:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1761229490000|2025-10-23 14:24:50|||||||||1
1761229500000|2025-10-23 14:25:00|||||||||26
1761229510000|2025-10-23 14:25:10|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|13
1761229530000|2025-10-23 14:25:30|||||||||12
1761229540000|2025-10-23 14:25:40|||||||||19
1761229550000|2025-10-23 14:25:50|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|11
1761229560000|2025-10-23 14:26:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|16
1761229570000|2025-10-23 14:26:10|||||||||4
1761229580000|2025-10-23 14:26:20|||||||||27
1761229600000|2025-10-23 14:26:40|||||||||9
1761229610000|2025-10-23 14:26:50|||||||||1
1761229620000|2025-10-23 14:27:00|||||||||8
1761229630000|2025-10-23 14:27:10|||||||||3
1761229640000|2025-10-23 14:27:20|||||||||1
1761229650000|2025-10-23 14:27:30|||||||||5
1761229660000|2025-10-23 14:27:40|||||||||9
1761229670000|2025-10-23 14:27:50|||||||||50
1761229680000|2025-10-23 14:28:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1761229690000|2025-10-23 14:28:10|||||||||6
1761229700000|2025-10-23 14:28:20|||||||||1
1761229710000|2025-10-23 14:28:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1761229720000|2025-10-23 14:28:40|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|17
1761229730000|2025-10-23 14:28:50|19.5|19.34|19.5|19.34|19.55|19.39|19.5|19.34|19
1761229750000|2025-10-23 14:29:10|||||||||2
1761229770000|2025-10-23 14:29:30|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|6
1761229780000|2025-10-23 14:29:40|||||||||2
1761229790000|2025-10-23 14:29:50|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|13
1761229800000|2025-10-23 14:30:00|19.55|19.39|19.53|19.37|19.55|19.39|19.5|19.34|43
1761229810000|2025-10-23 14:30:10|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|36
1761229820000|2025-10-23 14:30:20|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|7
1761229830000|2025-10-23 14:30:30|19.53|19.37|19.5|19.34|19.55|19.39|19.5|19.34|1
1761229840000|2025-10-23 14:30:40|||||||||35
1761229850000|2025-10-23 14:30:50|||||||||27
1761229870000|2025-10-23 14:31:10|||||||||25
1761229890000|2025-10-23 14:31:30|||||||||1
1761229900000|2025-10-23 14:31:40|||||||||17
1761229910000|2025-10-23 14:31:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|61
1761229920000|2025-10-23 14:32:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|11
1761229930000|2025-10-23 14:32:10|||||||||13
1761229940000|2025-10-23 14:32:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1761229960000|2025-10-23 14:32:40|||||||||5
1761229970000|2025-10-23 14:32:50|||||||||1
1761229980000|2025-10-23 14:33:00|||||||||39
1761229990000|2025-10-23 14:33:10|||||||||18
1761230000000|2025-10-23 14:33:20|||||||||6
1761230010000|2025-10-23 14:33:30|||||||||1
1761230020000|2025-10-23 14:33:40|||||||||42
1761230030000|2025-10-23 14:33:50|||||||||2
1761230040000|2025-10-23 14:34:00|||||||||1
1761230050000|2025-10-23 14:34:10|||||||||21
1761230060000|2025-10-23 14:34:20|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|186
1761230070000|2025-10-23 14:34:30|||||||||1
1761230080000|2025-10-23 14:34:40|19.48|19.32|19.46|19.3|19.5|19.34|19.46|19.3|26
1761230100000|2025-10-23 14:35:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|1
1761230110000|2025-10-23 14:35:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1761230120000|2025-10-23 14:35:20|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|1
1761230130000|2025-10-23 14:35:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1761230140000|2025-10-23 14:35:40|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|3
1761230150000|2025-10-23 14:35:50|||||||||1
1761230160000|2025-10-23 14:36:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|1
1761230170000|2025-10-23 14:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1761230180000|2025-10-23 14:36:20|||||||||5
1761230190000|2025-10-23 14:36:30|19.43|19.27|19.41|19.25|19.45|19.29|19.41|19.25|14
1761230200000|2025-10-23 14:36:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|17
1761230210000|2025-10-23 14:36:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1761230230000|2025-10-23 14:37:10|||||||||13
1761230250000|2025-10-23 14:37:30|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|18
1761230260000|2025-10-23 14:37:40|19.41|19.25|19.41|19.25|19.45|19.29|19.41|19.25|9
1761230270000|2025-10-23 14:37:50|||||||||2
1761230280000|2025-10-23 14:38:00|||||||||3
1761230290000|2025-10-23 14:38:10|||||||||5
1761230300000|2025-10-23 14:38:20|||||||||1
1761230310000|2025-10-23 14:38:30|||||||||1
1761230320000|2025-10-23 14:38:40|||||||||1
1761230330000|2025-10-23 14:38:50|||||||||2
1761230340000|2025-10-23 14:39:00|||||||||50
1761230350000|2025-10-23 14:39:10|||||||||1
1761230370000|2025-10-23 14:39:30|||||||||1
1761230380000|2025-10-23 14:39:40|||||||||8
1761230400000|2025-10-23 14:40:00|||||||||1
1761230410000|2025-10-23 14:40:10|||||||||2
1761230420000|2025-10-23 14:40:20|||||||||2
1761230440000|2025-10-23 14:40:40|||||||||3
1761230470000|2025-10-23 14:41:10|||||||||2
1761230490000|2025-10-23 14:41:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1761230500000|2025-10-23 14:41:40|||||||||5
1761230510000|2025-10-23 14:41:50|||||||||1
1761230520000|2025-10-23 14:42:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1761230530000|2025-10-23 14:42:10|||||||||2
1761230540000|2025-10-23 14:42:20|||||||||5
1761230550000|2025-10-23 14:42:30|||||||||1
1761230560000|2025-10-23 14:42:40|||||||||7
1761230570000|2025-10-23 14:42:50|||||||||16
1761230580000|2025-10-23 14:43:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761230590000|2025-10-23 14:43:10|||||||||1
1761230600000|2025-10-23 14:43:20|||||||||2
1761230610000|2025-10-23 14:43:30|||||||||1
1761230620000|2025-10-23 14:43:40|||||||||6
1761230640000|2025-10-23 14:44:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1761230650000|2025-10-23 14:44:10|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|27
1761230680000|2025-10-23 14:44:40|||||||||4
1761230690000|2025-10-23 14:44:50|||||||||2
1761230710000|2025-10-23 14:45:10|19.45|19.29|19.45|19.29|19.5|19.34|19.45|19.29|190
1761230720000|2025-10-23 14:45:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1761230730000|2025-10-23 14:45:30|||||||||1
1761230740000|2025-10-23 14:45:40|||||||||5
1761230750000|2025-10-23 14:45:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|32
1761230760000|2025-10-23 14:46:00|||||||||9
1761230770000|2025-10-23 14:46:10|||||||||4
1761230800000|2025-10-23 14:46:40|||||||||1
1761230810000|2025-10-23 14:46:50|||||||||1
1761230820000|2025-10-23 14:47:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|10
1761230830000|2025-10-23 14:47:10|||||||||3
1761230870000|2025-10-23 14:47:50|||||||||1
1761230890000|2025-10-23 14:48:10|||||||||1
1761230900000|2025-10-23 14:48:20|||||||||1
1761230910000|2025-10-23 14:48:30|||||||||1
1761230920000|2025-10-23 14:48:40|||||||||17
1761230930000|2025-10-23 14:48:50|||||||||2
1761230940000|2025-10-23 14:49:00|||||||||4
1761230950000|2025-10-23 14:49:10|||||||||2
1761230960000|2025-10-23 14:49:20|||||||||4
1761230970000|2025-10-23 14:49:30|||||||||1
1761230990000|2025-10-23 14:49:50|||||||||2
1761231000000|2025-10-23 14:50:00|||||||||1
1761231010000|2025-10-23 14:50:10|||||||||1
1761231020000|2025-10-23 14:50:20|||||||||15
1761231030000|2025-10-23 14:50:30|||||||||1
1761231040000|2025-10-23 14:50:40|||||||||1
1761231050000|2025-10-23 14:50:50|||||||||2
1761231060000|2025-10-23 14:51:00|||||||||12
1761231070000|2025-10-23 14:51:10|||||||||1
1761231080000|2025-10-23 14:51:20|||||||||8
1761231090000|2025-10-23 14:51:30|||||||||2
1761231100000|2025-10-23 14:51:40|||||||||4
1761231110000|2025-10-23 14:51:50|||||||||2
1761231120000|2025-10-23 14:52:00|||||||||2
1761231130000|2025-10-23 14:52:10|||||||||8
1761231140000|2025-10-23 14:52:20|||||||||4
1761231150000|2025-10-23 14:52:30|||||||||4
1761231160000|2025-10-23 14:52:40|||||||||30
1761231180000|2025-10-23 14:53:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|36
1761231190000|2025-10-23 14:53:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|1
1761231200000|2025-10-23 14:53:20|||||||||1
1761231210000|2025-10-23 14:53:30|||||||||4
1761231220000|2025-10-23 14:53:40|||||||||1
1761231250000|2025-10-23 14:54:10|||||||||1
1761231270000|2025-10-23 14:54:30|||||||||4
1761231280000|2025-10-23 14:54:40|||||||||1
1761231290000|2025-10-23 14:54:50|19.43|19.27|19.41|19.25|19.45|19.29|19.41|19.25|40
1761231310000|2025-10-23 14:55:10|||||||||1
1761231320000|2025-10-23 14:55:20|||||||||11
1761231330000|2025-10-23 14:55:30|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|25
1761231340000|2025-10-23 14:55:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1761231350000|2025-10-23 14:55:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1761231370000|2025-10-23 14:56:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|6
1761231380000|2025-10-23 14:56:20|||||||||10
1761231390000|2025-10-23 14:56:30|||||||||2
1761231400000|2025-10-23 14:56:40|||||||||1
1761231410000|2025-10-23 14:56:50|||||||||2
1761231430000|2025-10-23 14:57:10|||||||||1
1761231440000|2025-10-23 14:57:20|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|23
1761231450000|2025-10-23 14:57:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|46
1761231460000|2025-10-23 14:57:40|||||||||1
1761231470000|2025-10-23 14:57:50|||||||||4
1761231480000|2025-10-23 14:58:00|||||||||3
1761231490000|2025-10-23 14:58:10|||||||||3
1761231500000|2025-10-23 14:58:20|||||||||5
1761231510000|2025-10-23 14:58:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|6
1761231520000|2025-10-23 14:58:40|||||||||10
1761231530000|2025-10-23 14:58:50|||||||||1
1761231540000|2025-10-23 14:59:00|||||||||2
1761231550000|2025-10-23 14:59:10|||||||||2
1761231560000|2025-10-23 14:59:20|||||||||2
1761231570000|2025-10-23 14:59:30|||||||||3
1761231580000|2025-10-23 14:59:40|||||||||2
1761231590000|2025-10-23 14:59:50|||||||||20
1761231600000|2025-10-23 15:00:00|||||||||7
1761231610000|2025-10-23 15:00:10|||||||||6
1761231620000|2025-10-23 15:00:20|||||||||27
1761231640000|2025-10-23 15:00:40|||||||||2
1761231650000|2025-10-23 15:00:50|||||||||2
1761231660000|2025-10-23 15:01:00|||||||||2
1761231670000|2025-10-23 15:01:10|||||||||3
1761231690000|2025-10-23 15:01:30|||||||||6
1761231700000|2025-10-23 15:01:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|65
1761231720000|2025-10-23 15:02:00|||||||||8
1761231730000|2025-10-23 15:02:10|||||||||2
1761231740000|2025-10-23 15:02:20|||||||||3
1761231760000|2025-10-23 15:02:40|||||||||32
1761231770000|2025-10-23 15:02:50|||||||||15
1761231780000|2025-10-23 15:03:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1761231790000|2025-10-23 15:03:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|5
1761231800000|2025-10-23 15:03:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761231810000|2025-10-23 15:03:30|||||||||3
1761231820000|2025-10-23 15:03:40|||||||||2
1761231830000|2025-10-23 15:03:50|||||||||2
1761231840000|2025-10-23 15:04:00|||||||||1
1761231850000|2025-10-23 15:04:10|||||||||2
1761231870000|2025-10-23 15:04:30|||||||||4
1761231880000|2025-10-23 15:04:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1761231890000|2025-10-23 15:04:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1761231900000|2025-10-23 15:05:00|||||||||1
1761231910000|2025-10-23 15:05:10|||||||||1
1761231930000|2025-10-23 15:05:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1761231940000|2025-10-23 15:05:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761231950000|2025-10-23 15:05:50|||||||||2
1761231960000|2025-10-23 15:06:00|||||||||4
1761231970000|2025-10-23 15:06:10|||||||||3
1761231980000|2025-10-23 15:06:20|||||||||2
1761231990000|2025-10-23 15:06:30|||||||||5
1761232000000|2025-10-23 15:06:40|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|46
1761232010000|2025-10-23 15:06:50|||||||||1
1761232020000|2025-10-23 15:07:00|||||||||1
1761232030000|2025-10-23 15:07:10|||||||||1
1761232040000|2025-10-23 15:07:20|||||||||35
1761232050000|2025-10-23 15:07:30|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|15
1761232060000|2025-10-23 15:07:40|||||||||2
1761232070000|2025-10-23 15:07:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1761232090000|2025-10-23 15:08:10|||||||||1
1761232100000|2025-10-23 15:08:20|||||||||53
1761232110000|2025-10-23 15:08:30|||||||||5
1761232120000|2025-10-23 15:08:40|||||||||4
1761232130000|2025-10-23 15:08:50|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|6
1761232140000|2025-10-23 15:09:00|19.41|19.25|19.41|19.25|19.45|19.29|19.41|19.25|42
1761232150000|2025-10-23 15:09:10|||||||||1
1761232160000|2025-10-23 15:09:20|||||||||4
1761232170000|2025-10-23 15:09:30|||||||||2
1761232180000|2025-10-23 15:09:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|20
1761232190000|2025-10-23 15:09:50|19.43|19.27|19.41|19.25|19.45|19.29|19.41|19.25|147
1761232200000|2025-10-23 15:10:00|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|6
1761232220000|2025-10-23 15:10:20|||||||||2
1761232250000|2025-10-23 15:10:50|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|10
1761232260000|2025-10-23 15:11:00|||||||||7
1761232270000|2025-10-23 15:11:10|19.41|19.25|19.41|19.25|19.45|19.29|19.41|19.25|14
1761232280000|2025-10-23 15:11:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761232290000|2025-10-23 15:11:30|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|6
1761232300000|2025-10-23 15:11:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761232310000|2025-10-23 15:11:50|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|5
1761232320000|2025-10-23 15:12:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1761232330000|2025-10-23 15:12:10|19.48|19.32|19.46|19.3|19.5|19.34|19.46|19.3|39
1761232340000|2025-10-23 15:12:20|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|14
1761232350000|2025-10-23 15:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|2
1761232360000|2025-10-23 15:12:40|||||||||8
1761232370000|2025-10-23 15:12:50|||||||||1
1761232380000|2025-10-23 15:13:00|19.48|19.32|19.46|19.3|19.5|19.34|19.46|19.3|8
1761232390000|2025-10-23 15:13:10|||||||||4
1761232400000|2025-10-23 15:13:20|||||||||6
1761232410000|2025-10-23 15:13:30|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|5
1761232420000|2025-10-23 15:13:40|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|12
1761232430000|2025-10-23 15:13:50|||||||||4
1761232440000|2025-10-23 15:14:00|||||||||1
1761232450000|2025-10-23 15:14:10|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|5
1761232460000|2025-10-23 15:14:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1761232470000|2025-10-23 15:14:30|19.48|19.32|19.48|19.32|19.5|19.34|19.46|19.3|4
1761232480000|2025-10-23 15:14:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761232490000|2025-10-23 15:14:50|||||||||4
1761232520000|2025-10-23 15:15:20|||||||||3
1761232530000|2025-10-23 15:15:30|||||||||3
1761232540000|2025-10-23 15:15:40|||||||||30
1761232570000|2025-10-23 15:16:10|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|7
1761232580000|2025-10-23 15:16:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|33
1761232600000|2025-10-23 15:16:40|||||||||1
1761232610000|2025-10-23 15:16:50|||||||||54
1761232670000|2025-10-23 15:17:50|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|17
1761232680000|2025-10-23 15:18:00|19.5|19.34|19.5|19.34|19.5|19.34|19.46|19.3|9
1761232700000|2025-10-23 15:18:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|16
1761232710000|2025-10-23 15:18:30|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|2
1761232720000|2025-10-23 15:18:40|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|0
1761232750000|2025-10-23 15:19:10|||||||||1
1761232780000|2025-10-23 15:19:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|17
1761232790000|2025-10-23 15:19:50|||||||||2
1761232800000|2025-10-23 15:20:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1761232810000|2025-10-23 15:20:10|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|0
1761232820000|2025-10-23 15:20:20|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|0
1761232850000|2025-10-23 15:20:50|||||||||2
1761232860000|2025-10-23 15:21:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1761232870000|2025-10-23 15:21:10|||||||||2
1761232880000|2025-10-23 15:21:20|19.46|19.3|19.48|19.32|19.5|19.34|19.46|19.3|15
1761232890000|2025-10-23 15:21:30|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|22
1761232900000|2025-10-23 15:21:40|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|6
1761232910000|2025-10-23 15:21:50|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|9
1761232920000|2025-10-23 15:22:00|||||||||1
1761232930000|2025-10-23 15:22:10|||||||||4
1761232940000|2025-10-23 15:22:20|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|12
1761232950000|2025-10-23 15:22:30|||||||||4
1761233000000|2025-10-23 15:23:20|||||||||1
1761233020000|2025-10-23 15:23:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1761233030000|2025-10-23 15:23:50|||||||||4
1761233110000|2025-10-23 15:25:10|||||||||4
1761233140000|2025-10-23 15:25:40|||||||||6
1761233150000|2025-10-23 15:25:50|||||||||2
1761233170000|2025-10-23 15:26:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|24
1761233180000|2025-10-23 15:26:20|19.39|19.23|19.41|19.25|19.41|19.25|19.36|19.2|39
1761233200000|2025-10-23 15:26:40|||||||||3
1761233210000|2025-10-23 15:26:50|||||||||2
1761233220000|2025-10-23 15:27:00|||||||||3
1761233240000|2025-10-23 15:27:20|||||||||102
1761233290000|2025-10-23 15:28:10|||||||||2
1761233300000|2025-10-23 15:28:20|||||||||1
1761233310000|2025-10-23 15:28:30|||||||||1
1761233320000|2025-10-23 15:28:40|||||||||12
1761233340000|2025-10-23 15:29:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1761233360000|2025-10-23 15:29:20|||||||||4
1761233380000|2025-10-23 15:29:40|||||||||23
1761233390000|2025-10-23 15:29:50|||||||||2
1761233400000|2025-10-23 15:30:00|||||||||1
1761233410000|2025-10-23 15:30:10|||||||||10
1761233430000|2025-10-23 15:30:30|||||||||2
1761233440000|2025-10-23 15:30:40|||||||||1
1761233470000|2025-10-23 15:31:10|||||||||4
1761233480000|2025-10-23 15:31:20|||||||||1
1761233490000|2025-10-23 15:31:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|54
1761233500000|2025-10-23 15:31:40|||||||||27
1761233520000|2025-10-23 15:32:00|||||||||2
1761233530000|2025-10-23 15:32:10|||||||||1
1761233540000|2025-10-23 15:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|75
1761233560000|2025-10-23 15:32:40|||||||||1
1761233590000|2025-10-23 15:33:10|||||||||2
1761233610000|2025-10-23 15:33:30|||||||||1
1761233620000|2025-10-23 15:33:40|||||||||1
1761233640000|2025-10-23 15:34:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1761233650000|2025-10-23 15:34:10|||||||||1
1761233660000|2025-10-23 15:34:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|31
1761233670000|2025-10-23 15:34:30|||||||||31
1761233680000|2025-10-23 15:34:40|||||||||34
1761233690000|2025-10-23 15:34:50|||||||||1
1761233700000|2025-10-23 15:35:00|||||||||3
1761233710000|2025-10-23 15:35:10|||||||||6
1761233720000|2025-10-23 15:35:20|||||||||26
1761233730000|2025-10-23 15:35:30|||||||||3
1761233740000|2025-10-23 15:35:40|||||||||7
1761233760000|2025-10-23 15:36:00|||||||||1
1761233770000|2025-10-23 15:36:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|24
1761233790000|2025-10-23 15:36:30|||||||||3
1761233800000|2025-10-23 15:36:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1761233810000|2025-10-23 15:36:50|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|16
1761233820000|2025-10-23 15:37:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|68
1761233830000|2025-10-23 15:37:10|||||||||27
1761233840000|2025-10-23 15:37:20|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|3
1761233850000|2025-10-23 15:37:30|||||||||1
1761233860000|2025-10-23 15:37:40|||||||||1
1761233870000|2025-10-23 15:37:50|||||||||1
1761233880000|2025-10-23 15:38:00|||||||||2
1761233890000|2025-10-23 15:38:10|||||||||10
1761233900000|2025-10-23 15:38:20|||||||||1
1761233910000|2025-10-23 15:38:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|58
1761233920000|2025-10-23 15:38:40|||||||||1
1761233930000|2025-10-23 15:38:50|||||||||2
1761233940000|2025-10-23 15:39:00|||||||||3
1761233950000|2025-10-23 15:39:10|||||||||1
1761233960000|2025-10-23 15:39:20|||||||||2
1761233970000|2025-10-23 15:39:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|72
1761233980000|2025-10-23 15:39:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|0
1761233990000|2025-10-23 15:39:50|||||||||1
1761234000000|2025-10-23 15:40:00|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|21
1761234010000|2025-10-23 15:40:10|||||||||4
1761234020000|2025-10-23 15:40:20|||||||||14
1761234030000|2025-10-23 15:40:30|||||||||4
1761234040000|2025-10-23 15:40:40|||||||||1
1761234060000|2025-10-23 15:41:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1761234070000|2025-10-23 15:41:10|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|10
1761234080000|2025-10-23 15:41:20|||||||||1
1761234100000|2025-10-23 15:41:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761234120000|2025-10-23 15:42:00|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|119
1761234130000|2025-10-23 15:42:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1761234150000|2025-10-23 15:42:30|19.41|19.25|19.41|19.25|19.41|19.25|19.36|19.2|18
1761234160000|2025-10-23 15:42:40|19.39|19.23|19.41|19.25|19.41|19.25|19.36|19.2|5
1761234180000|2025-10-23 15:43:00|||||||||2
1761234190000|2025-10-23 15:43:10|||||||||1
1761234220000|2025-10-23 15:43:40|||||||||1
1761234230000|2025-10-23 15:43:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|41
1761234240000|2025-10-23 15:44:00|||||||||2
1761234250000|2025-10-23 15:44:10|19.5|19.34|19.51|19.35|19.51|19.35|19.48|19.32|8
1761234260000|2025-10-23 15:44:20|19.5|19.34|19.46|19.3|19.51|19.35|19.46|19.3|12
1761234270000|2025-10-23 15:44:30|||||||||1
1761234280000|2025-10-23 15:44:40|||||||||2
1761234290000|2025-10-23 15:44:50|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|26
1761234300000|2025-10-23 15:45:00|19.5|19.34|19.46|19.3|19.51|19.35|19.46|19.3|20
1761234310000|2025-10-23 15:45:10|||||||||7
1761234320000|2025-10-23 15:45:20|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|4
1761234350000|2025-10-23 15:45:50|||||||||2
1761234360000|2025-10-23 15:46:00|||||||||1
1761234370000|2025-10-23 15:46:10|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|9
1761234380000|2025-10-23 15:46:20|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|7
1761234390000|2025-10-23 15:46:30|||||||||1
1761234410000|2025-10-23 15:46:50|||||||||3
1761234450000|2025-10-23 15:47:30|||||||||1
1761234460000|2025-10-23 15:47:40|||||||||1
1761234480000|2025-10-23 15:48:00|||||||||5
1761234490000|2025-10-23 15:48:10|||||||||2
1761234500000|2025-10-23 15:48:20|||||||||1
1761234510000|2025-10-23 15:48:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|92
1761234520000|2025-10-23 15:48:40|||||||||1
1761234540000|2025-10-23 15:49:00|||||||||3
1761234550000|2025-10-23 15:49:10|||||||||1
1761234560000|2025-10-23 15:49:20|||||||||7
1761234570000|2025-10-23 15:49:30|||||||||2
1761234610000|2025-10-23 15:50:10|||||||||2
1761234620000|2025-10-23 15:50:20|||||||||4
1761234630000|2025-10-23 15:50:30|||||||||2
1761234650000|2025-10-23 15:50:50|||||||||102
1761234670000|2025-10-23 15:51:10|||||||||34
1761234690000|2025-10-23 15:51:30|||||||||5
1761234700000|2025-10-23 15:51:40|||||||||2
1761234710000|2025-10-23 15:51:50|||||||||4
1761234730000|2025-10-23 15:52:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1761234750000|2025-10-23 15:52:30|||||||||4
1761234790000|2025-10-23 15:53:10|||||||||1
1761234800000|2025-10-23 15:53:20|||||||||6
1761234810000|2025-10-23 15:53:30|||||||||1
1761234850000|2025-10-23 15:54:10|||||||||2
1761234860000|2025-10-23 15:54:20|||||||||2
1761234890000|2025-10-23 15:54:50|||||||||2
1761234920000|2025-10-23 15:55:20|||||||||2
1761234940000|2025-10-23 15:55:40|||||||||1
1761234950000|2025-10-23 15:55:50|||||||||1
1761234960000|2025-10-23 15:56:00|||||||||7
1761234970000|2025-10-23 15:56:10|||||||||2
1761234980000|2025-10-23 15:56:20|||||||||3
1761234990000|2025-10-23 15:56:30|||||||||2
1761235000000|2025-10-23 15:56:40|||||||||9
1761235020000|2025-10-23 15:57:00|||||||||1
1761235030000|2025-10-23 15:57:10|||||||||21
1761235040000|2025-10-23 15:57:20|||||||||11
1761235050000|2025-10-23 15:57:30|||||||||2
1761235080000|2025-10-23 15:58:00|||||||||1
1761235090000|2025-10-23 15:58:10|||||||||2
1761235100000|2025-10-23 15:58:20|||||||||4
1761235110000|2025-10-23 15:58:30|||||||||18
1761235130000|2025-10-23 15:58:50|||||||||1
1761235140000|2025-10-23 15:59:00|||||||||2
1761235160000|2025-10-23 15:59:20|||||||||9
1761235170000|2025-10-23 15:59:30|||||||||2
1761235190000|2025-10-23 15:59:50|||||||||3
1761235200000|2025-10-23 16:00:00|||||||||6
1761235210000|2025-10-23 16:00:10|||||||||3
1761235220000|2025-10-23 16:00:20|||||||||4
1761235240000|2025-10-23 16:00:40|||||||||1
1761235260000|2025-10-23 16:01:00|||||||||1
1761235280000|2025-10-23 16:01:20|||||||||1
1761235310000|2025-10-23 16:01:50|||||||||2
1761235320000|2025-10-23 16:02:00|||||||||3
1761235330000|2025-10-23 16:02:10|||||||||4
1761235350000|2025-10-23 16:02:30|||||||||1
1761235360000|2025-10-23 16:02:40|||||||||1
1761235370000|2025-10-23 16:02:50|||||||||2
1761235380000|2025-10-23 16:03:00|||||||||2
1761235390000|2025-10-23 16:03:10|||||||||1
1761235400000|2025-10-23 16:03:20|||||||||6
1761235420000|2025-10-23 16:03:40|||||||||1
1761235430000|2025-10-23 16:03:50|||||||||1
1761235450000|2025-10-23 16:04:10|||||||||21
1761235460000|2025-10-23 16:04:20|||||||||2
1761235470000|2025-10-23 16:04:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|34
1761235490000|2025-10-23 16:04:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761235500000|2025-10-23 16:05:00|||||||||13
1761235510000|2025-10-23 16:05:10|||||||||5
1761235520000|2025-10-23 16:05:20|||||||||1
1761235530000|2025-10-23 16:05:30|||||||||3
1761235540000|2025-10-23 16:05:40|||||||||2
1761235550000|2025-10-23 16:05:50|||||||||1
1761235560000|2025-10-23 16:06:00|||||||||10
1761235570000|2025-10-23 16:06:10|||||||||11
1761235580000|2025-10-23 16:06:20|||||||||27
1761235590000|2025-10-23 16:06:30|||||||||7
1761235600000|2025-10-23 16:06:40|||||||||4
1761235620000|2025-10-23 16:07:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1761235630000|2025-10-23 16:07:10|||||||||4
1761235640000|2025-10-23 16:07:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|38
1761235650000|2025-10-23 16:07:30|||||||||3
1761235670000|2025-10-23 16:07:50|||||||||1
1761235680000|2025-10-23 16:08:00|||||||||1
1761235700000|2025-10-23 16:08:20|||||||||15
1761235750000|2025-10-23 16:09:10|||||||||6
1761235770000|2025-10-23 16:09:30|||||||||6
1761235780000|2025-10-23 16:09:40|||||||||1
1761235790000|2025-10-23 16:09:50|||||||||1
1761235800000|2025-10-23 16:10:00|||||||||6
1761235810000|2025-10-23 16:10:10|||||||||21
1761235820000|2025-10-23 16:10:20|||||||||7
1761235830000|2025-10-23 16:10:30|||||||||6
1761235840000|2025-10-23 16:10:40|||||||||5
1761235850000|2025-10-23 16:10:50|||||||||1
1761235860000|2025-10-23 16:11:00|||||||||10
1761235870000|2025-10-23 16:11:10|||||||||1
1761235880000|2025-10-23 16:11:20|||||||||1
1761235890000|2025-10-23 16:11:30|||||||||2
1761235900000|2025-10-23 16:11:40|||||||||3
1761235920000|2025-10-23 16:12:00|||||||||2
1761235930000|2025-10-23 16:12:10|||||||||2
1761235940000|2025-10-23 16:12:20|||||||||41
1761235950000|2025-10-23 16:12:30|||||||||4
1761235960000|2025-10-23 16:12:40|||||||||16
1761235970000|2025-10-23 16:12:50|||||||||30
1761235980000|2025-10-23 16:13:00|||||||||7
1761235990000|2025-10-23 16:13:10|||||||||2
1761236000000|2025-10-23 16:13:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|52
1761236010000|2025-10-23 16:13:30|||||||||7
1761236020000|2025-10-23 16:13:40|||||||||4
1761236040000|2025-10-23 16:14:00|||||||||4
1761236050000|2025-10-23 16:14:10|||||||||5
1761236080000|2025-10-23 16:14:40|||||||||4
1761236090000|2025-10-23 16:14:50|||||||||7
1761236100000|2025-10-23 16:15:00|||||||||4
1761236110000|2025-10-23 16:15:10|||||||||2
1761236160000|2025-10-23 16:16:00|||||||||1
1761236170000|2025-10-23 16:16:10|||||||||6
1761236180000|2025-10-23 16:16:20|||||||||1
1761236190000|2025-10-23 16:16:30|||||||||1
1761236200000|2025-10-23 16:16:40|||||||||4
1761236210000|2025-10-23 16:16:50|||||||||28
1761236220000|2025-10-23 16:17:00|||||||||3
1761236230000|2025-10-23 16:17:10|||||||||116
1761236240000|2025-10-23 16:17:20|||||||||20
1761236250000|2025-10-23 16:17:30|||||||||1
1761236260000|2025-10-23 16:17:40|||||||||7
1761236280000|2025-10-23 16:18:00|||||||||4
1761236290000|2025-10-23 16:18:10|||||||||11
1761236300000|2025-10-23 16:18:20|||||||||1
1761236320000|2025-10-23 16:18:40|||||||||18
1761236330000|2025-10-23 16:18:50|||||||||2
1761236340000|2025-10-23 16:19:00|||||||||5
1761236350000|2025-10-23 16:19:10|||||||||6
1761236360000|2025-10-23 16:19:20|||||||||1
1761236370000|2025-10-23 16:19:30|||||||||3
1761236380000|2025-10-23 16:19:40|||||||||1
1761236390000|2025-10-23 16:19:50|||||||||3
1761236400000|2025-10-23 16:20:00|||||||||4
1761236410000|2025-10-23 16:20:10|||||||||1
1761236420000|2025-10-23 16:20:20|||||||||3
1761236430000|2025-10-23 16:20:30|||||||||1
1761236440000|2025-10-23 16:20:40|||||||||2
1761236450000|2025-10-23 16:20:50|||||||||1
1761236460000|2025-10-23 16:21:00|||||||||23
1761236470000|2025-10-23 16:21:10|||||||||2
1761236480000|2025-10-23 16:21:20|||||||||5
1761236490000|2025-10-23 16:21:30|||||||||2
1761236500000|2025-10-23 16:21:40|||||||||4
1761236510000|2025-10-23 16:21:50|||||||||2
1761236520000|2025-10-23 16:22:00|||||||||3
1761236530000|2025-10-23 16:22:10|||||||||7
1761236540000|2025-10-23 16:22:20|||||||||7
1761236560000|2025-10-23 16:22:40|||||||||4
1761236570000|2025-10-23 16:22:50|||||||||5
1761236580000|2025-10-23 16:23:00|||||||||3
1761236590000|2025-10-23 16:23:10|||||||||3
1761236600000|2025-10-23 16:23:20|||||||||1
1761236610000|2025-10-23 16:23:30|||||||||2
1761236620000|2025-10-23 16:23:40|||||||||4
1761236630000|2025-10-23 16:23:50|||||||||1
1761236640000|2025-10-23 16:24:00|||||||||1
1761236650000|2025-10-23 16:24:10|||||||||5
1761236660000|2025-10-23 16:24:20|||||||||2
1761236670000|2025-10-23 16:24:30|||||||||3
1761236680000|2025-10-23 16:24:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|28
1761236690000|2025-10-23 16:24:50|||||||||1
1761236700000|2025-10-23 16:25:00|||||||||21
1761236730000|2025-10-23 16:25:30|||||||||2
1761236740000|2025-10-23 16:25:40|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|12
1761236750000|2025-10-23 16:25:50|||||||||2
1761236770000|2025-10-23 16:26:10|||||||||2
1761236790000|2025-10-23 16:26:30|||||||||1
1761236800000|2025-10-23 16:26:40|||||||||5
1761236820000|2025-10-23 16:27:00|||||||||1
1761236830000|2025-10-23 16:27:10|||||||||1
1761236840000|2025-10-23 16:27:20|||||||||41
1761236850000|2025-10-23 16:27:30|||||||||1
1761236860000|2025-10-23 16:27:40|||||||||6
1761236870000|2025-10-23 16:27:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1761236880000|2025-10-23 16:28:00|||||||||33
1761236890000|2025-10-23 16:28:10|||||||||2
1761236900000|2025-10-23 16:28:20|||||||||7
1761236910000|2025-10-23 16:28:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|22
1761236920000|2025-10-23 16:28:40|||||||||1
1761236960000|2025-10-23 16:29:20|||||||||3
1761236970000|2025-10-23 16:29:30|||||||||5
1761236980000|2025-10-23 16:29:40|||||||||1
1761236990000|2025-10-23 16:29:50|||||||||3
1761237010000|2025-10-23 16:30:10|||||||||1
1761237030000|2025-10-23 16:30:30|||||||||2
1761237040000|2025-10-23 16:30:40|||||||||2
1761237060000|2025-10-23 16:31:00|||||||||55
1761237070000|2025-10-23 16:31:10|||||||||1
1761237090000|2025-10-23 16:31:30|||||||||2
1761237100000|2025-10-23 16:31:40|||||||||2
1761237110000|2025-10-23 16:31:50|||||||||12
1761237120000|2025-10-23 16:32:00|||||||||1
1761237130000|2025-10-23 16:32:10|||||||||2
1761237150000|2025-10-23 16:32:30|||||||||1
1761237160000|2025-10-23 16:32:40|||||||||9
1761237170000|2025-10-23 16:32:50|||||||||1
1761237180000|2025-10-23 16:33:00|||||||||6
1761237190000|2025-10-23 16:33:10|||||||||1
1761237200000|2025-10-23 16:33:20|||||||||4
1761237210000|2025-10-23 16:33:30|||||||||2
1761237220000|2025-10-23 16:33:40|||||||||2
1761237230000|2025-10-23 16:33:50|||||||||11
1761237240000|2025-10-23 16:34:00|||||||||3
1761237250000|2025-10-23 16:34:10|||||||||2
1761237260000|2025-10-23 16:34:20|||||||||2
1761237270000|2025-10-23 16:34:30|||||||||2
1761237280000|2025-10-23 16:34:40|||||||||1
1761237290000|2025-10-23 16:34:50|||||||||2
1761237300000|2025-10-23 16:35:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|94
1761237310000|2025-10-23 16:35:10|||||||||7
1761237320000|2025-10-23 16:35:20|||||||||7
1761237340000|2025-10-23 16:35:40|||||||||2
1761237350000|2025-10-23 16:35:50|||||||||1
1761237360000|2025-10-23 16:36:00|||||||||3
1761237380000|2025-10-23 16:36:20|||||||||4
1761237390000|2025-10-23 16:36:30|||||||||1
1761237400000|2025-10-23 16:36:40|||||||||8
1761237410000|2025-10-23 16:36:50|||||||||4
1761237420000|2025-10-23 16:37:00|||||||||27
1761237430000|2025-10-23 16:37:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|164
1761237440000|2025-10-23 16:37:20|||||||||1
1761237450000|2025-10-23 16:37:30|||||||||1
1761237460000|2025-10-23 16:37:40|||||||||4
1761237470000|2025-10-23 16:37:50|||||||||62
1761237480000|2025-10-23 16:38:00|||||||||20
1761237490000|2025-10-23 16:38:10|||||||||4
1761237520000|2025-10-23 16:38:40|||||||||3
1761237530000|2025-10-23 16:38:50|||||||||36
1761237540000|2025-10-23 16:39:00|||||||||5
1761237550000|2025-10-23 16:39:10|||||||||7
1761237560000|2025-10-23 16:39:20|||||||||2
1761237570000|2025-10-23 16:39:30|||||||||1
1761237580000|2025-10-23 16:39:40|||||||||3
1761237590000|2025-10-23 16:39:50|||||||||2
1761237600000|2025-10-23 16:40:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1761237610000|2025-10-23 16:40:10|||||||||1
1761237620000|2025-10-23 16:40:20|||||||||2
1761237630000|2025-10-23 16:40:30|||||||||1
1761237640000|2025-10-23 16:40:40|||||||||7
1761237650000|2025-10-23 16:40:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|60
1761237660000|2025-10-23 16:41:00|||||||||2
1761237670000|2025-10-23 16:41:10|||||||||2
1761237690000|2025-10-23 16:41:30|||||||||2
1761237700000|2025-10-23 16:41:40|||||||||2
1761237710000|2025-10-23 16:41:50|||||||||2
1761237720000|2025-10-23 16:42:00|||||||||6
1761237730000|2025-10-23 16:42:10|||||||||4
1761237740000|2025-10-23 16:42:20|||||||||4
1761237750000|2025-10-23 16:42:30|||||||||1
1761237770000|2025-10-23 16:42:50|||||||||4
1761237780000|2025-10-23 16:43:00|||||||||3
1761237790000|2025-10-23 16:43:10|||||||||2
1761237800000|2025-10-23 16:43:20|||||||||7
1761237810000|2025-10-23 16:43:30|||||||||1
1761237820000|2025-10-23 16:43:40|||||||||1
1761237830000|2025-10-23 16:43:50|||||||||2
1761237840000|2025-10-23 16:44:00|||||||||19
1761237850000|2025-10-23 16:44:10|||||||||17
1761237860000|2025-10-23 16:44:20|||||||||5
1761237870000|2025-10-23 16:44:30|||||||||1
1761237880000|2025-10-23 16:44:40|||||||||2
1761237890000|2025-10-23 16:44:50|||||||||5
1761237900000|2025-10-23 16:45:00|||||||||11
1761237910000|2025-10-23 16:45:10|||||||||7
1761237920000|2025-10-23 16:45:20|||||||||1
1761237940000|2025-10-23 16:45:40|||||||||1
1761237950000|2025-10-23 16:45:50|||||||||3
1761237960000|2025-10-23 16:46:00|||||||||3
1761237970000|2025-10-23 16:46:10|||||||||2
1761237980000|2025-10-23 16:46:20|||||||||4
1761237990000|2025-10-23 16:46:30|||||||||48
1761238000000|2025-10-23 16:46:40|||||||||1
1761238010000|2025-10-23 16:46:50|||||||||18
1761238020000|2025-10-23 16:47:00|||||||||1
1761238030000|2025-10-23 16:47:10|||||||||22
1761238040000|2025-10-23 16:47:20|||||||||1
1761238050000|2025-10-23 16:47:30|||||||||5
1761238070000|2025-10-23 16:47:50|||||||||9
1761238080000|2025-10-23 16:48:00|||||||||54
1761238090000|2025-10-23 16:48:10|||||||||3
1761238100000|2025-10-23 16:48:20|||||||||3
1761238110000|2025-10-23 16:48:30|||||||||1
1761238120000|2025-10-23 16:48:40|||||||||4
1761238130000|2025-10-23 16:48:50|||||||||6
1761238140000|2025-10-23 16:49:00|||||||||1
1761238150000|2025-10-23 16:49:10|||||||||2
1761238160000|2025-10-23 16:49:20|||||||||2
1761238170000|2025-10-23 16:49:30|||||||||1
1761238180000|2025-10-23 16:49:40|||||||||3
1761238190000|2025-10-23 16:49:50|||||||||3
1761238200000|2025-10-23 16:50:00|||||||||7
1761238210000|2025-10-23 16:50:10|||||||||3
1761238220000|2025-10-23 16:50:20|||||||||5
1761238230000|2025-10-23 16:50:30|||||||||3
1761238240000|2025-10-23 16:50:40|||||||||4
1761238250000|2025-10-23 16:50:50|||||||||4
1761238260000|2025-10-23 16:51:00|||||||||22
1761238270000|2025-10-23 16:51:10|||||||||12
1761238280000|2025-10-23 16:51:20|||||||||3
1761238290000|2025-10-23 16:51:30|||||||||2
1761238300000|2025-10-23 16:51:40|||||||||3
1761238310000|2025-10-23 16:51:50|||||||||4
1761238320000|2025-10-23 16:52:00|||||||||3
1761238330000|2025-10-23 16:52:10|||||||||2
1761238340000|2025-10-23 16:52:20|||||||||2
1761238350000|2025-10-23 16:52:30|||||||||2
1761238360000|2025-10-23 16:52:40|||||||||2
1761238370000|2025-10-23 16:52:50|||||||||2
1761238380000|2025-10-23 16:53:00|||||||||6
1761238390000|2025-10-23 16:53:10|||||||||1
1761238400000|2025-10-23 16:53:20|||||||||2
1761238410000|2025-10-23 16:53:30|||||||||2
1761238420000|2025-10-23 16:53:40|||||||||13
1761238430000|2025-10-23 16:53:50|||||||||3
1761238440000|2025-10-23 16:54:00|||||||||40
1761238450000|2025-10-23 16:54:10|||||||||2
1761238460000|2025-10-23 16:54:20|||||||||3
1761238470000|2025-10-23 16:54:30|||||||||23
1761238480000|2025-10-23 16:54:40|||||||||12
1761238490000|2025-10-23 16:54:50|||||||||3
1761238500000|2025-10-23 16:55:00|||||||||1
1761238510000|2025-10-23 16:55:10|||||||||21
1761238520000|2025-10-23 16:55:20|||||||||5
1761238530000|2025-10-23 16:55:30|||||||||34
1761238540000|2025-10-23 16:55:40|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|34
1761238550000|2025-10-23 16:55:50|||||||||6
1761238560000|2025-10-23 16:56:00|||||||||4
1761238570000|2025-10-23 16:56:10|||||||||1
1761238580000|2025-10-23 16:56:20|||||||||3
1761238590000|2025-10-23 16:56:30|||||||||4
1761238600000|2025-10-23 16:56:40|||||||||3
1761238610000|2025-10-23 16:56:50|||||||||4
1761238630000|2025-10-23 16:57:10|||||||||1
1761238640000|2025-10-23 16:57:20|||||||||6
1761238650000|2025-10-23 16:57:30|||||||||5
1761238660000|2025-10-23 16:57:40|||||||||2
1761238670000|2025-10-23 16:57:50|||||||||25
1761238680000|2025-10-23 16:58:00|||||||||21
1761238690000|2025-10-23 16:58:10|||||||||12
1761238700000|2025-10-23 16:58:20|||||||||4
1761238710000|2025-10-23 16:58:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|24
1761238720000|2025-10-23 16:58:40|||||||||9
1761238730000|2025-10-23 16:58:50|||||||||10
1761238740000|2025-10-23 16:59:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|32
1761238770000|2025-10-23 16:59:30|||||||||6
1761238780000|2025-10-23 16:59:40|||||||||1
1761238790000|2025-10-23 16:59:50|||||||||17
1761238820000|2025-10-23 17:00:20|||||||||4
1761238830000|2025-10-23 17:00:30|||||||||3
1761238860000|2025-10-23 17:01:00|||||||||2
1761238890000|2025-10-23 17:01:30|||||||||3
1761238920000|2025-10-23 17:02:00|||||||||22
1761238930000|2025-10-23 17:02:10|||||||||1
1761238940000|2025-10-23 17:02:20|||||||||2
1761238960000|2025-10-23 17:02:40|||||||||2
1761238970000|2025-10-23 17:02:50|||||||||1
1761238980000|2025-10-23 17:03:00|||||||||5
1761238990000|2025-10-23 17:03:10|||||||||3
1761239000000|2025-10-23 17:03:20|||||||||1
1761239010000|2025-10-23 17:03:30|||||||||7
1761239020000|2025-10-23 17:03:40|||||||||3
1761239030000|2025-10-23 17:03:50|||||||||2
1761239040000|2025-10-23 17:04:00|||||||||1
1761239050000|2025-10-23 17:04:10|||||||||2
1761239060000|2025-10-23 17:04:20|||||||||4
1761239070000|2025-10-23 17:04:30|||||||||2
1761239080000|2025-10-23 17:04:40|||||||||3
1761239090000|2025-10-23 17:04:50|||||||||1
1761239100000|2025-10-23 17:05:00|||||||||4
1761239110000|2025-10-23 17:05:10|||||||||4
1761239120000|2025-10-23 17:05:20|||||||||2
1761239130000|2025-10-23 17:05:30|||||||||2
1761239140000|2025-10-23 17:05:40|||||||||3
1761239160000|2025-10-23 17:06:00|||||||||8
1761239170000|2025-10-23 17:06:10|||||||||1
1761239180000|2025-10-23 17:06:20|||||||||3
1761239190000|2025-10-23 17:06:30|||||||||2
1761239200000|2025-10-23 17:06:40|||||||||2
1761239210000|2025-10-23 17:06:50|||||||||2
1761239220000|2025-10-23 17:07:00|||||||||1
1761239230000|2025-10-23 17:07:10|||||||||4
1761239240000|2025-10-23 17:07:20|||||||||1
1761239250000|2025-10-23 17:07:30|||||||||2
1761239270000|2025-10-23 17:07:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|55
1761239280000|2025-10-23 17:08:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|30
1761239290000|2025-10-23 17:08:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|205
1761239300000|2025-10-23 17:08:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|33
1761239320000|2025-10-23 17:08:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|15
1761239330000|2025-10-23 17:08:50|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|7
1761239340000|2025-10-23 17:09:00|||||||||96
1761239350000|2025-10-23 17:09:10|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|34
1761239360000|2025-10-23 17:09:20|||||||||5
1761239370000|2025-10-23 17:09:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|93
1761239380000|2025-10-23 17:09:40|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|4
1761239390000|2025-10-23 17:09:50|19.27|19.11|19.31|19.15|19.32|19.16|19.27|19.11|3
1761239400000|2025-10-23 17:10:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|4
1761239410000|2025-10-23 17:10:10|||||||||1
1761239440000|2025-10-23 17:10:40|||||||||2
1761239450000|2025-10-23 17:10:50|||||||||6
1761239460000|2025-10-23 17:11:00|||||||||27
1761239470000|2025-10-23 17:11:10|||||||||1
1761239500000|2025-10-23 17:11:40|||||||||1
1761239510000|2025-10-23 17:11:50|||||||||1
1761239520000|2025-10-23 17:12:00|||||||||35
1761239530000|2025-10-23 17:12:10|||||||||4
1761239550000|2025-10-23 17:12:30|||||||||1
1761239560000|2025-10-23 17:12:40|||||||||2
1761239570000|2025-10-23 17:12:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|69
1761239580000|2025-10-23 17:13:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|19
1761239630000|2025-10-23 17:13:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|67
1761239640000|2025-10-23 17:14:00|||||||||3
1761239650000|2025-10-23 17:14:10|||||||||2
1761239660000|2025-10-23 17:14:20|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|1
1761239690000|2025-10-23 17:14:50|||||||||3
1761239700000|2025-10-23 17:15:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|7
1761239710000|2025-10-23 17:15:10|||||||||8
1761239720000|2025-10-23 17:15:20|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|5
1761239730000|2025-10-23 17:15:30|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|1
1761239740000|2025-10-23 17:15:40|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|5
1761239750000|2025-10-23 17:15:50|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|1
1761239770000|2025-10-23 17:16:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1761239800000|2025-10-23 17:16:40|||||||||3
1761239840000|2025-10-23 17:17:20|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|4
1761239870000|2025-10-23 17:17:50|||||||||1
1761239880000|2025-10-23 17:18:00|||||||||2
1761239940000|2025-10-23 17:19:00|||||||||1
1761239950000|2025-10-23 17:19:10|||||||||1
1761239960000|2025-10-23 17:19:20|||||||||7
1761239990000|2025-10-23 17:19:50|||||||||1
1761240010000|2025-10-23 17:20:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|46
1761240020000|2025-10-23 17:20:20|||||||||2
1761240030000|2025-10-23 17:20:30|||||||||1
1761240040000|2025-10-23 17:20:40|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|28
1761240080000|2025-10-23 17:21:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|36
1761240090000|2025-10-23 17:21:30|||||||||1
1761240110000|2025-10-23 17:21:50|||||||||1
1761240170000|2025-10-23 17:22:50|||||||||6
1761240210000|2025-10-23 17:23:30|||||||||11
1761240230000|2025-10-23 17:23:50|||||||||1
1761240240000|2025-10-23 17:24:00|||||||||4
1761240270000|2025-10-23 17:24:30|||||||||23
1761240280000|2025-10-23 17:24:40|||||||||77
1761240300000|2025-10-23 17:25:00|||||||||1
1761240310000|2025-10-23 17:25:10|||||||||4
1761240320000|2025-10-23 17:25:20|||||||||5
1761240330000|2025-10-23 17:25:30|||||||||1
1761240340000|2025-10-23 17:25:40|||||||||2
1761240350000|2025-10-23 17:25:50|||||||||2
1761240360000|2025-10-23 17:26:00|||||||||2
1761240370000|2025-10-23 17:26:10|||||||||2
1761240380000|2025-10-23 17:26:20|||||||||17
1761240390000|2025-10-23 17:26:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|56
1761240400000|2025-10-23 17:26:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1761240410000|2025-10-23 17:26:50|19.29|19.13|19.27|19.11|19.31|19.15|19.27|19.11|3
1761240420000|2025-10-23 17:27:00|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|43
1761240430000|2025-10-23 17:27:10|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|23
1761240440000|2025-10-23 17:27:20|||||||||6
1761240450000|2025-10-23 17:27:30|||||||||8
1761240460000|2025-10-23 17:27:40|||||||||13
1761240470000|2025-10-23 17:27:50|||||||||2
1761240480000|2025-10-23 17:28:00|||||||||1
1761240490000|2025-10-23 17:28:10|||||||||14
1761240500000|2025-10-23 17:28:20|||||||||1
1761240510000|2025-10-23 17:28:30|||||||||2
1761240520000|2025-10-23 17:28:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|58
1761240530000|2025-10-23 17:28:50|||||||||1
1761240540000|2025-10-23 17:29:00|||||||||2
1761240550000|2025-10-23 17:29:10|||||||||1
1761240560000|2025-10-23 17:29:20|||||||||1
1761240570000|2025-10-23 17:29:30|||||||||1
1761240580000|2025-10-23 17:29:40|||||||||16
1761240590000|2025-10-23 17:29:50|||||||||2
1761240600000|2025-10-23 17:30:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|32
1761240610000|2025-10-23 17:30:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|4
1761240620000|2025-10-23 17:30:20|||||||||1
1761240630000|2025-10-23 17:30:30|||||||||8
1761240640000|2025-10-23 17:30:40|||||||||3
1761240650000|2025-10-23 17:30:50|||||||||2
1761240660000|2025-10-23 17:31:00|||||||||3
1761240670000|2025-10-23 17:31:10|||||||||2
1761240680000|2025-10-23 17:31:20|||||||||1
1761240690000|2025-10-23 17:31:30|||||||||1
1761240700000|2025-10-23 17:31:40|||||||||2
1761240710000|2025-10-23 17:31:50|||||||||1
1761240720000|2025-10-23 17:32:00|||||||||8
1761240730000|2025-10-23 17:32:10|||||||||1
1761240740000|2025-10-23 17:32:20|||||||||4
1761240750000|2025-10-23 17:32:30|||||||||2
1761240760000|2025-10-23 17:32:40|||||||||1
1761240770000|2025-10-23 17:32:50|||||||||3
1761240780000|2025-10-23 17:33:00|||||||||3
1761240790000|2025-10-23 17:33:10|||||||||3
1761240800000|2025-10-23 17:33:20|||||||||7
1761240810000|2025-10-23 17:33:30|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|23
1761240820000|2025-10-23 17:33:40|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|461
1761240830000|2025-10-23 17:33:50|||||||||22
1761240840000|2025-10-23 17:34:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|71
1761240850000|2025-10-23 17:34:10|||||||||12
1761240860000|2025-10-23 17:34:20|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|2
1761240870000|2025-10-23 17:34:30|||||||||1
1761240880000|2025-10-23 17:34:40|||||||||2
1761240890000|2025-10-23 17:34:50|||||||||7
1761240900000|2025-10-23 17:35:00|||||||||2
1761240910000|2025-10-23 17:35:10|||||||||50
1761240920000|2025-10-23 17:35:20|||||||||1
1761240930000|2025-10-23 17:35:30|||||||||2
1761240940000|2025-10-23 17:35:40|||||||||1
1761240950000|2025-10-23 17:35:50|||||||||2
1761240960000|2025-10-23 17:36:00|||||||||2
1761240970000|2025-10-23 17:36:10|||||||||3
1761240980000|2025-10-23 17:36:20|||||||||18
1761240990000|2025-10-23 17:36:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1761241000000|2025-10-23 17:36:40|||||||||37
1761241010000|2025-10-23 17:36:50|||||||||2
1761241020000|2025-10-23 17:37:00|||||||||7
1761241030000|2025-10-23 17:37:10|||||||||1
1761241040000|2025-10-23 17:37:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|104
1761241050000|2025-10-23 17:37:30|||||||||2
1761241060000|2025-10-23 17:37:40|||||||||5
1761241070000|2025-10-23 17:37:50|||||||||1
1761241080000|2025-10-23 17:38:00|||||||||5
1761241090000|2025-10-23 17:38:10|||||||||2
1761241100000|2025-10-23 17:38:20|||||||||2
1761241110000|2025-10-23 17:38:30|||||||||9
1761241130000|2025-10-23 17:38:50|||||||||3
1761241140000|2025-10-23 17:39:00|||||||||2
1761241150000|2025-10-23 17:39:10|||||||||4
1761241160000|2025-10-23 17:39:20|||||||||4
1761241170000|2025-10-23 17:39:30|||||||||3
1761241180000|2025-10-23 17:39:40|||||||||1
1761241190000|2025-10-23 17:39:50|||||||||14
1761241200000|2025-10-23 17:40:00|||||||||1
1761241210000|2025-10-23 17:40:10|||||||||22
1761241220000|2025-10-23 17:40:20|||||||||1
1761241230000|2025-10-23 17:40:30|||||||||3
1761241250000|2025-10-23 17:40:50|||||||||3
1761241260000|2025-10-23 17:41:00|||||||||2
1761241270000|2025-10-23 17:41:10|||||||||2
1761241280000|2025-10-23 17:41:20|||||||||5
1761241290000|2025-10-23 17:41:30|||||||||1
1761241300000|2025-10-23 17:41:40|||||||||12
1761241310000|2025-10-23 17:41:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|26
1761241320000|2025-10-23 17:42:00|||||||||2
1761241330000|2025-10-23 17:42:10|||||||||4
1761241340000|2025-10-23 17:42:20|||||||||1
1761241350000|2025-10-23 17:42:30|||||||||2
1761241360000|2025-10-23 17:42:40|||||||||1
1761241370000|2025-10-23 17:42:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1761241380000|2025-10-23 17:43:00|||||||||1
1761241390000|2025-10-23 17:43:10|||||||||1
1761241400000|2025-10-23 17:43:20|||||||||8
1761241410000|2025-10-23 17:43:30|||||||||1
1761241420000|2025-10-23 17:43:40|||||||||1
1761241430000|2025-10-23 17:43:50|||||||||2
1761241440000|2025-10-23 17:44:00|||||||||11
1761241450000|2025-10-23 17:44:10|||||||||4
1761241460000|2025-10-23 17:44:20|||||||||5
1761241470000|2025-10-23 17:44:30|||||||||3
1761241480000|2025-10-23 17:44:40|||||||||1
1761241490000|2025-10-23 17:44:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1761241500000|2025-10-23 17:45:00|||||||||11
1761241520000|2025-10-23 17:45:20|||||||||2
1761241530000|2025-10-23 17:45:30|||||||||15
1761241540000|2025-10-23 17:45:40|||||||||1
1761241550000|2025-10-23 17:45:50|||||||||1
1761241560000|2025-10-23 17:46:00|||||||||2
1761241570000|2025-10-23 17:46:10|||||||||6
1761241580000|2025-10-23 17:46:20|||||||||1
1761241590000|2025-10-23 17:46:30|||||||||2
1761241600000|2025-10-23 17:46:40|||||||||13
1761241610000|2025-10-23 17:46:50|||||||||3
1761241620000|2025-10-23 17:47:00|||||||||3
1761241630000|2025-10-23 17:47:10|||||||||2
1761241640000|2025-10-23 17:47:20|||||||||8
1761241650000|2025-10-23 17:47:30|||||||||3
1761241660000|2025-10-23 17:47:40|||||||||4
1761241670000|2025-10-23 17:47:50|||||||||1
1761241680000|2025-10-23 17:48:00|||||||||21
1761241690000|2025-10-23 17:48:10|||||||||2
1761241700000|2025-10-23 17:48:20|||||||||13
1761241710000|2025-10-23 17:48:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|102
1761241730000|2025-10-23 17:48:50|||||||||2
1761241740000|2025-10-23 17:49:00|||||||||1
1761241750000|2025-10-23 17:49:10|||||||||17
1761241770000|2025-10-23 17:49:30|||||||||1
1761241780000|2025-10-23 17:49:40|||||||||3
1761241790000|2025-10-23 17:49:50|||||||||2
1761241810000|2025-10-23 17:50:10|||||||||2
1761241820000|2025-10-23 17:50:20|||||||||16
1761241830000|2025-10-23 17:50:30|||||||||2
1761241840000|2025-10-23 17:50:40|||||||||4
1761241850000|2025-10-23 17:50:50|||||||||5
1761241860000|2025-10-23 17:51:00|||||||||4
1761241870000|2025-10-23 17:51:10|||||||||1
1761241880000|2025-10-23 17:51:20|||||||||1
1761241890000|2025-10-23 17:51:30|||||||||4
1761241900000|2025-10-23 17:51:40|||||||||1
1761241910000|2025-10-23 17:51:50|||||||||1
1761241920000|2025-10-23 17:52:00|||||||||8
1761241930000|2025-10-23 17:52:10|||||||||4
1761241940000|2025-10-23 17:52:20|||||||||1
1761241960000|2025-10-23 17:52:40|||||||||52
1761241970000|2025-10-23 17:52:50|||||||||2
1761241990000|2025-10-23 17:53:10|||||||||1
1761242000000|2025-10-23 17:53:20|||||||||2
1761242010000|2025-10-23 17:53:30|||||||||10
1761242030000|2025-10-23 17:53:50|||||||||3
1761242050000|2025-10-23 17:54:10|||||||||2
1761242060000|2025-10-23 17:54:20|||||||||2
1761242080000|2025-10-23 17:54:40|||||||||4
1761242090000|2025-10-23 17:54:50|||||||||2
1761242100000|2025-10-23 17:55:00|||||||||24
1761242110000|2025-10-23 17:55:10|||||||||5
1761242120000|2025-10-23 17:55:20|||||||||1
1761242130000|2025-10-23 17:55:30|||||||||1
1761242140000|2025-10-23 17:55:40|||||||||2
1761242160000|2025-10-23 17:56:00|||||||||2
1761242170000|2025-10-23 17:56:10|||||||||3
1761242180000|2025-10-23 17:56:20|||||||||1
1761242190000|2025-10-23 17:56:30|||||||||2
1761242210000|2025-10-23 17:56:50|||||||||1
1761242220000|2025-10-23 17:57:00|||||||||12
1761242230000|2025-10-23 17:57:10|||||||||1
1761242240000|2025-10-23 17:57:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|49
1761242250000|2025-10-23 17:57:30|||||||||1
1761242260000|2025-10-23 17:57:40|||||||||1
1761242270000|2025-10-23 17:57:50|||||||||1
1761242280000|2025-10-23 17:58:00|||||||||2
1761242290000|2025-10-23 17:58:10|||||||||1
1761242300000|2025-10-23 17:58:20|||||||||7
1761242310000|2025-10-23 17:58:30|||||||||16
1761242320000|2025-10-23 17:58:40|||||||||2
1761242330000|2025-10-23 17:58:50|||||||||2
1761242340000|2025-10-23 17:59:00|||||||||3
1761242350000|2025-10-23 17:59:10|||||||||1
1761242360000|2025-10-23 17:59:20|||||||||3
1761242370000|2025-10-23 17:59:30|||||||||1
1761242380000|2025-10-23 17:59:40|||||||||1
1761242390000|2025-10-23 17:59:50|||||||||4
1761242420000|2025-10-23 18:00:20|||||||||14
1761242440000|2025-10-23 18:00:40|||||||||1
1761242450000|2025-10-23 18:00:50|||||||||1
1761242460000|2025-10-23 18:01:00|||||||||2
1761242480000|2025-10-23 18:01:20|||||||||27
1761242490000|2025-10-23 18:01:30|||||||||1
1761242500000|2025-10-23 18:01:40|||||||||21
1761242520000|2025-10-23 18:02:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1761242580000|2025-10-23 18:03:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1761242590000|2025-10-23 18:03:10|||||||||1
1761242610000|2025-10-23 18:03:30|||||||||2
1761242620000|2025-10-23 18:03:40|||||||||2
1761242630000|2025-10-23 18:03:50|||||||||11
1761242640000|2025-10-23 18:04:00|||||||||3
1761242660000|2025-10-23 18:04:20|||||||||1
1761242680000|2025-10-23 18:04:40|||||||||8
1761242700000|2025-10-23 18:05:00|||||||||3
1761242720000|2025-10-23 18:05:20|||||||||1
1761242740000|2025-10-23 18:05:40|||||||||1
1761242760000|2025-10-23 18:06:00|||||||||5
1761242770000|2025-10-23 18:06:10|||||||||2
1761242790000|2025-10-23 18:06:30|||||||||3
1761242800000|2025-10-23 18:06:40|||||||||1
1761242820000|2025-10-23 18:07:00|||||||||4
1761242830000|2025-10-23 18:07:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|139
1761242840000|2025-10-23 18:07:20|||||||||28
1761242850000|2025-10-23 18:07:30|||||||||1
1761242860000|2025-10-23 18:07:40|||||||||2
1761242870000|2025-10-23 18:07:50|||||||||56
1761242880000|2025-10-23 18:08:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|101
1761242890000|2025-10-23 18:08:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|93
1761242900000|2025-10-23 18:08:20|||||||||1
1761242910000|2025-10-23 18:08:30|||||||||1
1761242920000|2025-10-23 18:08:40|||||||||30
1761242930000|2025-10-23 18:08:50|||||||||3
1761242940000|2025-10-23 18:09:00|||||||||1
1761242950000|2025-10-23 18:09:10|||||||||2
1761242960000|2025-10-23 18:09:20|||||||||99
1761242980000|2025-10-23 18:09:40|||||||||131
1761242990000|2025-10-23 18:09:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|47
1761243020000|2025-10-23 18:10:20|||||||||44
1761243030000|2025-10-23 18:10:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|18
1761243040000|2025-10-23 18:10:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|34
1761243050000|2025-10-23 18:10:50|||||||||20
1761243080000|2025-10-23 18:11:20|||||||||1
1761243090000|2025-10-23 18:11:30|||||||||3
1761243210000|2025-10-23 18:13:30|||||||||1
1761243220000|2025-10-23 18:13:40|||||||||1
1761243230000|2025-10-23 18:13:50|||||||||1
1761243240000|2025-10-23 18:14:00|||||||||9
1761243250000|2025-10-23 18:14:10|||||||||1
1761243260000|2025-10-23 18:14:20|||||||||4
1761243270000|2025-10-23 18:14:30|||||||||68
1761243280000|2025-10-23 18:14:40|||||||||1
1761243290000|2025-10-23 18:14:50|||||||||1
1761243300000|2025-10-23 18:15:00|||||||||18
1761243310000|2025-10-23 18:15:10|||||||||2
1761243320000|2025-10-23 18:15:20|||||||||1
1761243330000|2025-10-23 18:15:30|||||||||76
1761243340000|2025-10-23 18:15:40|||||||||1
1761243350000|2025-10-23 18:15:50|19.12|18.96|19.08|18.92|19.13|18.97|19.08|18.92|436
1761243360000|2025-10-23 18:16:00|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|4
1761243370000|2025-10-23 18:16:10|||||||||1
1761243380000|2025-10-23 18:16:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|71
1761243390000|2025-10-23 18:16:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|64
1761243400000|2025-10-23 18:16:40|||||||||33
1761243410000|2025-10-23 18:16:50|||||||||28
1761243420000|2025-10-23 18:17:00|||||||||55
1761243430000|2025-10-23 18:17:10|||||||||1
1761243440000|2025-10-23 18:17:20|||||||||1
1761243450000|2025-10-23 18:17:30|||||||||3
1761243460000|2025-10-23 18:17:40|||||||||3
1761243470000|2025-10-23 18:17:50|||||||||2
1761243480000|2025-10-23 18:18:00|||||||||4
1761243490000|2025-10-23 18:18:10|||||||||1
1761243500000|2025-10-23 18:18:20|||||||||39
1761243510000|2025-10-23 18:18:30|||||||||3
1761243520000|2025-10-23 18:18:40|||||||||1
1761243530000|2025-10-23 18:18:50|||||||||2
1761243540000|2025-10-23 18:19:00|||||||||1
1761243560000|2025-10-23 18:19:20|||||||||4
1761243570000|2025-10-23 18:19:30|||||||||13
1761243580000|2025-10-23 18:19:40|||||||||2
1761243590000|2025-10-23 18:19:50|||||||||2
1761243600000|2025-10-23 18:20:00|||||||||1
1761243610000|2025-10-23 18:20:10|||||||||1
1761243620000|2025-10-23 18:20:20|||||||||6
1761243630000|2025-10-23 18:20:30|||||||||1
1761243650000|2025-10-23 18:20:50|||||||||7
1761243660000|2025-10-23 18:21:00|||||||||80
1761243670000|2025-10-23 18:21:10|||||||||1
1761243680000|2025-10-23 18:21:20|||||||||1
1761243690000|2025-10-23 18:21:30|||||||||6
1761243700000|2025-10-23 18:21:40|||||||||14
1761243710000|2025-10-23 18:21:50|||||||||26
1761243720000|2025-10-23 18:22:00|||||||||4
1761243730000|2025-10-23 18:22:10|||||||||20
1761243740000|2025-10-23 18:22:20|||||||||2
1761243760000|2025-10-23 18:22:40|||||||||2
1761243770000|2025-10-23 18:22:50|||||||||4
1761243780000|2025-10-23 18:23:00|||||||||1
1761243790000|2025-10-23 18:23:10|||||||||2
1761243800000|2025-10-23 18:23:20|||||||||3
1761243810000|2025-10-23 18:23:30|||||||||1
1761243820000|2025-10-23 18:23:40|||||||||5
1761243830000|2025-10-23 18:23:50|||||||||2
1761243840000|2025-10-23 18:24:00|||||||||2
1761243850000|2025-10-23 18:24:10|||||||||2
1761243860000|2025-10-23 18:24:20|||||||||11
1761243870000|2025-10-23 18:24:30|||||||||2
1761243880000|2025-10-23 18:24:40|||||||||2
1761243890000|2025-10-23 18:24:50|||||||||14
1761243900000|2025-10-23 18:25:00|||||||||1
1761243910000|2025-10-23 18:25:10|||||||||4
1761243920000|2025-10-23 18:25:20|||||||||12
1761243930000|2025-10-23 18:25:30|||||||||1
1761243940000|2025-10-23 18:25:40|||||||||2
1761243950000|2025-10-23 18:25:50|||||||||2
1761243960000|2025-10-23 18:26:00|||||||||3
1761243970000|2025-10-23 18:26:10|||||||||1
1761243980000|2025-10-23 18:26:20|||||||||2
1761243990000|2025-10-23 18:26:30|||||||||1
1761244000000|2025-10-23 18:26:40|||||||||2
1761244010000|2025-10-23 18:26:50|||||||||4
1761244020000|2025-10-23 18:27:00|||||||||3
1761244030000|2025-10-23 18:27:10|||||||||2
1761244040000|2025-10-23 18:27:20|||||||||1
1761244050000|2025-10-23 18:27:30|||||||||4
1761244060000|2025-10-23 18:27:40|||||||||4
1761244070000|2025-10-23 18:27:50|||||||||9
1761244090000|2025-10-23 18:28:10|||||||||9
1761244100000|2025-10-23 18:28:20|||||||||2
1761244110000|2025-10-23 18:28:30|||||||||4
1761244120000|2025-10-23 18:28:40|||||||||2
1761244130000|2025-10-23 18:28:50|||||||||3
1761244140000|2025-10-23 18:29:00|||||||||12
1761244150000|2025-10-23 18:29:10|||||||||3
1761244160000|2025-10-23 18:29:20|||||||||10
1761244170000|2025-10-23 18:29:30|||||||||21
1761244180000|2025-10-23 18:29:40|||||||||3
1761244190000|2025-10-23 18:29:50|||||||||15
1761244200000|2025-10-23 18:30:00|||||||||1
1761244210000|2025-10-23 18:30:10|||||||||31
1761244220000|2025-10-23 18:30:20|||||||||46
1761244230000|2025-10-23 18:30:30|||||||||34
1761244240000|2025-10-23 18:30:40|||||||||2
1761244250000|2025-10-23 18:30:50|||||||||1
1761244260000|2025-10-23 18:31:00|||||||||2
1761244270000|2025-10-23 18:31:10|||||||||10
1761244280000|2025-10-23 18:31:20|||||||||5
1761244290000|2025-10-23 18:31:30|||||||||2
1761244300000|2025-10-23 18:31:40|||||||||28
1761244310000|2025-10-23 18:31:50|||||||||10
1761244320000|2025-10-23 18:32:00|||||||||33
1761244330000|2025-10-23 18:32:10|||||||||1
1761244340000|2025-10-23 18:32:20|||||||||3
1761244350000|2025-10-23 18:32:30|||||||||3
1761244360000|2025-10-23 18:32:40|||||||||64
1761244380000|2025-10-23 18:33:00|||||||||6
1761244390000|2025-10-23 18:33:10|||||||||8
1761244400000|2025-10-23 18:33:20|||||||||2
1761244410000|2025-10-23 18:33:30|||||||||2
1761244420000|2025-10-23 18:33:40|||||||||3
1761244430000|2025-10-23 18:33:50|||||||||4
1761244440000|2025-10-23 18:34:00|||||||||3
1761244450000|2025-10-23 18:34:10|||||||||1
1761244460000|2025-10-23 18:34:20|||||||||3
1761244470000|2025-10-23 18:34:30|||||||||2
1761244480000|2025-10-23 18:34:40|||||||||11
1761244490000|2025-10-23 18:34:50|||||||||52
1761244500000|2025-10-23 18:35:00|||||||||4
1761244510000|2025-10-23 18:35:10|||||||||1
1761244520000|2025-10-23 18:35:20|||||||||3
1761244530000|2025-10-23 18:35:30|||||||||7
1761244540000|2025-10-23 18:35:40|||||||||8
1761244550000|2025-10-23 18:35:50|||||||||2
1761244560000|2025-10-23 18:36:00|||||||||3
1761244570000|2025-10-23 18:36:10|||||||||6
1761244580000|2025-10-23 18:36:20|||||||||2
1761244590000|2025-10-23 18:36:30|||||||||5
1761244600000|2025-10-23 18:36:40|||||||||3
1761244610000|2025-10-23 18:36:50|||||||||18
1761244620000|2025-10-23 18:37:00|||||||||5
1761244630000|2025-10-23 18:37:10|||||||||3
1761244640000|2025-10-23 18:37:20|||||||||5
1761244650000|2025-10-23 18:37:30|||||||||14
1761244660000|2025-10-23 18:37:40|||||||||3
1761244670000|2025-10-23 18:37:50|||||||||2
1761244680000|2025-10-23 18:38:00|||||||||13
1761244690000|2025-10-23 18:38:10|||||||||7
1761244700000|2025-10-23 18:38:20|||||||||10
1761244710000|2025-10-23 18:38:30|||||||||3
1761244720000|2025-10-23 18:38:40|||||||||4
1761244730000|2025-10-23 18:38:50|||||||||8
1761244740000|2025-10-23 18:39:00|||||||||5
1761244750000|2025-10-23 18:39:10|||||||||3
1761244760000|2025-10-23 18:39:20|||||||||5
1761244770000|2025-10-23 18:39:30|||||||||4
1761244780000|2025-10-23 18:39:40|||||||||5
1761244790000|2025-10-23 18:39:50|||||||||4
1761244800000|2025-10-23 18:40:00|||||||||2
1761244810000|2025-10-23 18:40:10|||||||||11
1761244820000|2025-10-23 18:40:20|||||||||1
1761244830000|2025-10-23 18:40:30|||||||||6
1761244840000|2025-10-23 18:40:40|||||||||7
1761244850000|2025-10-23 18:40:50|||||||||3
1761244860000|2025-10-23 18:41:00|||||||||2
1761244870000|2025-10-23 18:41:10|||||||||4
1761244880000|2025-10-23 18:41:20|||||||||5
1761244890000|2025-10-23 18:41:30|||||||||13
1761244900000|2025-10-23 18:41:40|||||||||4
1761244910000|2025-10-23 18:41:50|||||||||4
1761244920000|2025-10-23 18:42:00|||||||||5
1761244930000|2025-10-23 18:42:10|||||||||2
1761244940000|2025-10-23 18:42:20|||||||||7
1761244950000|2025-10-23 18:42:30|||||||||5
1761244960000|2025-10-23 18:42:40|||||||||4
1761244970000|2025-10-23 18:42:50|||||||||3
1761244980000|2025-10-23 18:43:00|||||||||10
1761244990000|2025-10-23 18:43:10|||||||||3
1761245000000|2025-10-23 18:43:20|||||||||2
1761245010000|2025-10-23 18:43:30|||||||||4
1761245020000|2025-10-23 18:43:40|||||||||7
1761245030000|2025-10-23 18:43:50|||||||||7
1761245040000|2025-10-23 18:44:00|||||||||12
1761245050000|2025-10-23 18:44:10|||||||||6
1761245060000|2025-10-23 18:44:20|||||||||7
1761245070000|2025-10-23 18:44:30|||||||||7
1761245080000|2025-10-23 18:44:40|||||||||8
1761245090000|2025-10-23 18:44:50|||||||||18
1761245100000|2025-10-23 18:45:00|||||||||9
1761245110000|2025-10-23 18:45:10|||||||||3
1761245120000|2025-10-23 18:45:20|||||||||2
1761245130000|2025-10-23 18:45:30|||||||||3
1761245140000|2025-10-23 18:45:40|||||||||4
1761245150000|2025-10-23 18:45:50|||||||||1
1761245160000|2025-10-23 18:46:00|||||||||14
1761245170000|2025-10-23 18:46:10|||||||||158
1761245180000|2025-10-23 18:46:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|25
1761245190000|2025-10-23 18:46:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1761245200000|2025-10-23 18:46:40|||||||||2
1761245210000|2025-10-23 18:46:50|||||||||9
1761245220000|2025-10-23 18:47:00|||||||||2
1761245230000|2025-10-23 18:47:10|||||||||14
1761245240000|2025-10-23 18:47:20|||||||||1
1761245250000|2025-10-23 18:47:30|||||||||2
1761245260000|2025-10-23 18:47:40|||||||||3
1761245270000|2025-10-23 18:47:50|||||||||3
1761245280000|2025-10-23 18:48:00|||||||||10
1761245290000|2025-10-23 18:48:10|||||||||3
1761245300000|2025-10-23 18:48:20|||||||||11
1761245310000|2025-10-23 18:48:30|||||||||2
1761245320000|2025-10-23 18:48:40|||||||||3
1761245330000|2025-10-23 18:48:50|||||||||3
1761245340000|2025-10-23 18:49:00|||||||||8
1761245350000|2025-10-23 18:49:10|||||||||39
1761245360000|2025-10-23 18:49:20|||||||||24
1761245370000|2025-10-23 18:49:30|||||||||7
1761245380000|2025-10-23 18:49:40|||||||||8
1761245390000|2025-10-23 18:49:50|||||||||2
1761245400000|2025-10-23 18:50:00|||||||||1
1761245410000|2025-10-23 18:50:10|||||||||2
1761245420000|2025-10-23 18:50:20|||||||||4
1761245440000|2025-10-23 18:50:40|||||||||2
1761245450000|2025-10-23 18:50:50|||||||||5
1761245460000|2025-10-23 18:51:00|||||||||5
1761245470000|2025-10-23 18:51:10|||||||||4
1761245480000|2025-10-23 18:51:20|||||||||10
1761245490000|2025-10-23 18:51:30|||||||||3
1761245500000|2025-10-23 18:51:40|||||||||6
1761245510000|2025-10-23 18:51:50|||||||||5
1761245520000|2025-10-23 18:52:00|||||||||1
1761245530000|2025-10-23 18:52:10|||||||||4
1761245540000|2025-10-23 18:52:20|||||||||9
1761245560000|2025-10-23 18:52:40|||||||||3
1761245570000|2025-10-23 18:52:50|||||||||2
1761245580000|2025-10-23 18:53:00|||||||||2
1761245590000|2025-10-23 18:53:10|||||||||3
1761245600000|2025-10-23 18:53:20|||||||||2
1761245610000|2025-10-23 18:53:30|||||||||1
1761245620000|2025-10-23 18:53:40|||||||||10
1761245630000|2025-10-23 18:53:50|||||||||3
1761245640000|2025-10-23 18:54:00|||||||||2
1761245650000|2025-10-23 18:54:10|||||||||17
1761245660000|2025-10-23 18:54:20|||||||||27
1761245670000|2025-10-23 18:54:30|||||||||24
1761245680000|2025-10-23 18:54:40|||||||||25
1761245690000|2025-10-23 18:54:50|||||||||1
1761245700000|2025-10-23 18:55:00|||||||||3
1761245710000|2025-10-23 18:55:10|||||||||11
1761245720000|2025-10-23 18:55:20|||||||||13
1761245730000|2025-10-23 18:55:30|||||||||1
1761245740000|2025-10-23 18:55:40|||||||||2
1761245750000|2025-10-23 18:55:50|||||||||3
1761245760000|2025-10-23 18:56:00|||||||||4
1761245770000|2025-10-23 18:56:10|||||||||6
1761245780000|2025-10-23 18:56:20|||||||||5
1761245790000|2025-10-23 18:56:30|||||||||29
1761245800000|2025-10-23 18:56:40|||||||||2
1761245810000|2025-10-23 18:56:50|||||||||2
1761245820000|2025-10-23 18:57:00|||||||||3
1761245830000|2025-10-23 18:57:10|||||||||7
1761245840000|2025-10-23 18:57:20|||||||||2
1761245850000|2025-10-23 18:57:30|||||||||5
1761245860000|2025-10-23 18:57:40|||||||||3
1761245870000|2025-10-23 18:57:50|||||||||5
1761245880000|2025-10-23 18:58:00|||||||||2
1761245890000|2025-10-23 18:58:10|||||||||60
1761245900000|2025-10-23 18:58:20|||||||||34
1761245910000|2025-10-23 18:58:30|||||||||3
1761245920000|2025-10-23 18:58:40|||||||||14
1761245930000|2025-10-23 18:58:50|||||||||1
1761245940000|2025-10-23 18:59:00|||||||||7
1761245950000|2025-10-23 18:59:10|||||||||1
1761245960000|2025-10-23 18:59:20|||||||||5
1761245970000|2025-10-23 18:59:30|||||||||7
1761245980000|2025-10-23 18:59:40|||||||||4
1761245990000|2025-10-23 18:59:50|||||||||25
1761246000000|2025-10-23 19:00:00|||||||||29
1761246010000|2025-10-23 19:00:10|||||||||2
1761246020000|2025-10-23 19:00:20|||||||||32
1761246030000|2025-10-23 19:00:30|||||||||18
1761246050000|2025-10-23 19:00:50|||||||||2
1761246060000|2025-10-23 19:01:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|66
1761246070000|2025-10-23 19:01:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|185
1761246080000|2025-10-23 19:01:20|||||||||4
1761246090000|2025-10-23 19:01:30|||||||||3
1761246100000|2025-10-23 19:01:40|||||||||3
1761246110000|2025-10-23 19:01:50|||||||||12
1761246120000|2025-10-23 19:02:00|||||||||3
1761246130000|2025-10-23 19:02:10|||||||||16
1761246140000|2025-10-23 19:02:20|||||||||1
1761246150000|2025-10-23 19:02:30|||||||||47
1761246160000|2025-10-23 19:02:40|||||||||2
1761246170000|2025-10-23 19:02:50|||||||||4
1761246180000|2025-10-23 19:03:00|||||||||3
1761246190000|2025-10-23 19:03:10|||||||||34
1761246200000|2025-10-23 19:03:20|||||||||5
1761246210000|2025-10-23 19:03:30|||||||||64
1761246220000|2025-10-23 19:03:40|||||||||52
1761246230000|2025-10-23 19:03:50|||||||||4
1761246240000|2025-10-23 19:04:00|||||||||30
1761246250000|2025-10-23 19:04:10|||||||||16
1761246260000|2025-10-23 19:04:20|||||||||1
1761246270000|2025-10-23 19:04:30|||||||||4
1761246280000|2025-10-23 19:04:40|||||||||10
1761246290000|2025-10-23 19:04:50|||||||||7
1761246300000|2025-10-23 19:05:00|||||||||3
1761246310000|2025-10-23 19:05:10|||||||||6
1761246320000|2025-10-23 19:05:20|||||||||3
1761246330000|2025-10-23 19:05:30|||||||||65
1761246340000|2025-10-23 19:05:40|||||||||2
1761246350000|2025-10-23 19:05:50|||||||||15
1761246360000|2025-10-23 19:06:00|||||||||5
1761246370000|2025-10-23 19:06:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|73
1761246380000|2025-10-23 19:06:20|||||||||2
1761246390000|2025-10-23 19:06:30|||||||||2
1761246400000|2025-10-23 19:06:40|||||||||2
1761246410000|2025-10-23 19:06:50|||||||||2
1761246420000|2025-10-23 19:07:00|||||||||3
1761246430000|2025-10-23 19:07:10|||||||||1
1761246440000|2025-10-23 19:07:20|||||||||2
1761246450000|2025-10-23 19:07:30|||||||||4
1761246460000|2025-10-23 19:07:40|||||||||1
1761246470000|2025-10-23 19:07:50|||||||||1
1761246480000|2025-10-23 19:08:00|||||||||3
1761246490000|2025-10-23 19:08:10|||||||||5
1761246500000|2025-10-23 19:08:20|||||||||3
1761246510000|2025-10-23 19:08:30|||||||||2
1761246520000|2025-10-23 19:08:40|||||||||4
1761246530000|2025-10-23 19:08:50|||||||||5
1761246540000|2025-10-23 19:09:00|||||||||1
1761246550000|2025-10-23 19:09:10|||||||||4
1761246560000|2025-10-23 19:09:20|||||||||20
1761246570000|2025-10-23 19:09:30|||||||||1
1761246580000|2025-10-23 19:09:40|||||||||2
1761246590000|2025-10-23 19:09:50|||||||||2
1761246600000|2025-10-23 19:10:00|||||||||3
1761246610000|2025-10-23 19:10:10|||||||||5
1761246620000|2025-10-23 19:10:20|||||||||2
1761246630000|2025-10-23 19:10:30|||||||||4
1761246640000|2025-10-23 19:10:40|||||||||9
1761246650000|2025-10-23 19:10:50|||||||||6
1761246660000|2025-10-23 19:11:00|||||||||20
1761246670000|2025-10-23 19:11:10|||||||||11
1761246680000|2025-10-23 19:11:20|||||||||4
1761246690000|2025-10-23 19:11:30|||||||||4
1761246700000|2025-10-23 19:11:40|||||||||2
1761246710000|2025-10-23 19:11:50|||||||||7
1761246720000|2025-10-23 19:12:00|||||||||7
1761246730000|2025-10-23 19:12:10|||||||||8
1761246740000|2025-10-23 19:12:20|||||||||7
1761246750000|2025-10-23 19:12:30|||||||||9
1761246760000|2025-10-23 19:12:40|||||||||14
1761246770000|2025-10-23 19:12:50|||||||||34
1761246780000|2025-10-23 19:13:00|||||||||5
1761246790000|2025-10-23 19:13:10|||||||||5
1761246800000|2025-10-23 19:13:20|||||||||4
1761246810000|2025-10-23 19:13:30|||||||||4
1761246820000|2025-10-23 19:13:40|||||||||4
1761246830000|2025-10-23 19:13:50|||||||||7
1761246840000|2025-10-23 19:14:00|||||||||3
1761246850000|2025-10-23 19:14:10|||||||||14
1761246860000|2025-10-23 19:14:20|||||||||4
1761246870000|2025-10-23 19:14:30|||||||||3
1761246880000|2025-10-23 19:14:40|||||||||6
1761246890000|2025-10-23 19:14:50|||||||||5
1761246900000|2025-10-23 19:15:00|||||||||13
1761246910000|2025-10-23 19:15:10|||||||||26
1761246920000|2025-10-23 19:15:20|||||||||27
1761246930000|2025-10-23 19:15:30|||||||||32
1761246940000|2025-10-23 19:15:40|||||||||48
1761246950000|2025-10-23 19:15:50|||||||||13
1761246960000|2025-10-23 19:16:00|||||||||3
1761246970000|2025-10-23 19:16:10|||||||||2
1761246980000|2025-10-23 19:16:20|||||||||6
1761246990000|2025-10-23 19:16:30|||||||||2
1761247000000|2025-10-23 19:16:40|||||||||3
1761247010000|2025-10-23 19:16:50|||||||||3
1761247020000|2025-10-23 19:17:00|||||||||6
1761247030000|2025-10-23 19:17:10|||||||||2
1761247040000|2025-10-23 19:17:20|||||||||21
1761247050000|2025-10-23 19:17:30|||||||||3
1761247060000|2025-10-23 19:17:40|||||||||5
1761247070000|2025-10-23 19:17:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|81
1761247080000|2025-10-23 19:18:00|||||||||8
1761247090000|2025-10-23 19:18:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|103
1761247100000|2025-10-23 19:18:20|||||||||4
1761247110000|2025-10-23 19:18:30|||||||||1
1761247120000|2025-10-23 19:18:40|||||||||3
1761247130000|2025-10-23 19:18:50|||||||||1
1761247140000|2025-10-23 19:19:00|||||||||3
1761247150000|2025-10-23 19:19:10|||||||||20
1761247160000|2025-10-23 19:19:20|||||||||1
1761247170000|2025-10-23 19:19:30|||||||||12
1761247180000|2025-10-23 19:19:40|||||||||2
1761247190000|2025-10-23 19:19:50|||||||||5
1761247210000|2025-10-23 19:20:10|||||||||2
1761247220000|2025-10-23 19:20:20|||||||||24
1761247230000|2025-10-23 19:20:30|||||||||39
1761247240000|2025-10-23 19:20:40|||||||||5
1761247260000|2025-10-23 19:21:00|||||||||7
1761247280000|2025-10-23 19:21:20|||||||||2
1761247290000|2025-10-23 19:21:30|||||||||2
1761247300000|2025-10-23 19:21:40|||||||||3
1761247310000|2025-10-23 19:21:50|||||||||4
1761247320000|2025-10-23 19:22:00|||||||||2
1761247330000|2025-10-23 19:22:10|||||||||2
1761247340000|2025-10-23 19:22:20|||||||||2
1761247350000|2025-10-23 19:22:30|||||||||3
1761247360000|2025-10-23 19:22:40|||||||||10
1761247380000|2025-10-23 19:23:00|||||||||12
1761247390000|2025-10-23 19:23:10|||||||||2
1761247400000|2025-10-23 19:23:20|||||||||26
1761247410000|2025-10-23 19:23:30|||||||||1
1761247420000|2025-10-23 19:23:40|||||||||53
1761247430000|2025-10-23 19:23:50|||||||||12
1761247440000|2025-10-23 19:24:00|||||||||5
1761247450000|2025-10-23 19:24:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|59
1761247460000|2025-10-23 19:24:20|||||||||72
1761247470000|2025-10-23 19:24:30|||||||||8
1761247490000|2025-10-23 19:24:50|||||||||3
1761247500000|2025-10-23 19:25:00|||||||||2
1761247510000|2025-10-23 19:25:10|||||||||3
1761247520000|2025-10-23 19:25:20|||||||||123
1761247530000|2025-10-23 19:25:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|55
1761247540000|2025-10-23 19:25:40|||||||||2
1761247550000|2025-10-23 19:25:50|||||||||1
1761247560000|2025-10-23 19:26:00|||||||||8
1761247570000|2025-10-23 19:26:10|||||||||2
1761247580000|2025-10-23 19:26:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1761247590000|2025-10-23 19:26:30|||||||||19
1761247600000|2025-10-23 19:26:40|||||||||2
1761247610000|2025-10-23 19:26:50|||||||||1
1761247620000|2025-10-23 19:27:00|||||||||10
1761247630000|2025-10-23 19:27:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1761247640000|2025-10-23 19:27:20|||||||||2
1761247650000|2025-10-23 19:27:30|||||||||1
1761247660000|2025-10-23 19:27:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1761247670000|2025-10-23 19:27:50|||||||||4
1761247680000|2025-10-23 19:28:00|||||||||35
1761247700000|2025-10-23 19:28:20|||||||||1
1761247710000|2025-10-23 19:28:30|||||||||2
1761247720000|2025-10-23 19:28:40|||||||||1
1761247730000|2025-10-23 19:28:50|||||||||1
1761247750000|2025-10-23 19:29:10|||||||||1
1761247760000|2025-10-23 19:29:20|||||||||2
1761247770000|2025-10-23 19:29:30|||||||||9
1761247780000|2025-10-23 19:29:40|||||||||1
1761247790000|2025-10-23 19:29:50|||||||||8
1761247800000|2025-10-23 19:30:00|||||||||40
1761247810000|2025-10-23 19:30:10|||||||||3
1761247820000|2025-10-23 19:30:20|||||||||1
1761247830000|2025-10-23 19:30:30|||||||||28
1761247840000|2025-10-23 19:30:40|||||||||13
1761247850000|2025-10-23 19:30:50|||||||||26
1761247860000|2025-10-23 19:31:00|||||||||70
1761247870000|2025-10-23 19:31:10|||||||||70
1761247880000|2025-10-23 19:31:20|||||||||11
1761247900000|2025-10-23 19:31:40|||||||||15
1761247910000|2025-10-23 19:31:50|||||||||3
1761247920000|2025-10-23 19:32:00|||||||||6
1761247940000|2025-10-23 19:32:20|||||||||1
1761247950000|2025-10-23 19:32:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1761247960000|2025-10-23 19:32:40|||||||||65
1761247970000|2025-10-23 19:32:50|||||||||12
1761247980000|2025-10-23 19:33:00|||||||||26
1761247990000|2025-10-23 19:33:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|29
1761248000000|2025-10-23 19:33:20|||||||||2
1761248010000|2025-10-23 19:33:30|||||||||13
1761248020000|2025-10-23 19:33:40|||||||||38
1761248030000|2025-10-23 19:33:50|||||||||2
1761248040000|2025-10-23 19:34:00|||||||||11
1761248050000|2025-10-23 19:34:10|||||||||1
1761248060000|2025-10-23 19:34:20|||||||||1
1761248070000|2025-10-23 19:34:30|||||||||17
1761248080000|2025-10-23 19:34:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|197
1761248090000|2025-10-23 19:34:50|||||||||2
1761248100000|2025-10-23 19:35:00|||||||||1
1761248110000|2025-10-23 19:35:10|||||||||3
1761248120000|2025-10-23 19:35:20|||||||||1
1761248130000|2025-10-23 19:35:30|||||||||3
1761248140000|2025-10-23 19:35:40|||||||||6
1761248150000|2025-10-23 19:35:50|||||||||11
1761248160000|2025-10-23 19:36:00|||||||||3
1761248170000|2025-10-23 19:36:10|||||||||3
1761248180000|2025-10-23 19:36:20|||||||||16
1761248190000|2025-10-23 19:36:30|||||||||9
1761248200000|2025-10-23 19:36:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1761248210000|2025-10-23 19:36:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1761248220000|2025-10-23 19:37:00|||||||||1
1761248230000|2025-10-23 19:37:10|||||||||13
1761248240000|2025-10-23 19:37:20|||||||||5
1761248250000|2025-10-23 19:37:30|||||||||5
1761248260000|2025-10-23 19:37:40|||||||||2
1761248270000|2025-10-23 19:37:50|||||||||7
1761248280000|2025-10-23 19:38:00|||||||||16
1761248290000|2025-10-23 19:38:10|||||||||35
1761248300000|2025-10-23 19:38:20|||||||||52
1761248310000|2025-10-23 19:38:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|10
1761248320000|2025-10-23 19:38:40|||||||||12
1761248330000|2025-10-23 19:38:50|||||||||1
1761248340000|2025-10-23 19:39:00|||||||||5
1761248350000|2025-10-23 19:39:10|||||||||19
1761248360000|2025-10-23 19:39:20|||||||||2
1761248370000|2025-10-23 19:39:30|||||||||4
1761248380000|2025-10-23 19:39:40|||||||||108
1761248390000|2025-10-23 19:39:50|||||||||7
1761248400000|2025-10-23 19:40:00|||||||||28
1761248410000|2025-10-23 19:40:10|||||||||2
1761248420000|2025-10-23 19:40:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|113
1761248430000|2025-10-23 19:40:30|||||||||7
1761248440000|2025-10-23 19:40:40|||||||||6
1761248450000|2025-10-23 19:40:50|||||||||12
1761248460000|2025-10-23 19:41:00|||||||||13
1761248470000|2025-10-23 19:41:10|||||||||9
1761248480000|2025-10-23 19:41:20|||||||||82
1761248490000|2025-10-23 19:41:30|||||||||38
1761248510000|2025-10-23 19:41:50|||||||||8
1761248520000|2025-10-23 19:42:00|||||||||27
1761248530000|2025-10-23 19:42:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1761248540000|2025-10-23 19:42:20|||||||||15
1761248550000|2025-10-23 19:42:30|||||||||2
1761248560000|2025-10-23 19:42:40|||||||||14
1761248570000|2025-10-23 19:42:50|||||||||2
1761248580000|2025-10-23 19:43:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1761248590000|2025-10-23 19:43:10|||||||||7
1761248600000|2025-10-23 19:43:20|||||||||20
1761248610000|2025-10-23 19:43:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1761248620000|2025-10-23 19:43:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1761248630000|2025-10-23 19:43:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|44
1761248640000|2025-10-23 19:44:00|||||||||7
1761248650000|2025-10-23 19:44:10|||||||||2
1761248660000|2025-10-23 19:44:20|||||||||1
1761248670000|2025-10-23 19:44:30|||||||||2
1761248680000|2025-10-23 19:44:40|||||||||13
1761248690000|2025-10-23 19:44:50|||||||||12
1761248700000|2025-10-23 19:45:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1761248710000|2025-10-23 19:45:10|||||||||3
1761248720000|2025-10-23 19:45:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|191
1761248730000|2025-10-23 19:45:30|||||||||269
1761248740000|2025-10-23 19:45:40|||||||||15
1761248750000|2025-10-23 19:45:50|||||||||5
1761248760000|2025-10-23 19:46:00|||||||||12
1761248770000|2025-10-23 19:46:10|||||||||2
1761248780000|2025-10-23 19:46:20|||||||||15
1761248790000|2025-10-23 19:46:30|||||||||9
1761248800000|2025-10-23 19:46:40|||||||||10
1761248810000|2025-10-23 19:46:50|||||||||3
1761248820000|2025-10-23 19:47:00|||||||||55
1761248830000|2025-10-23 19:47:10|||||||||32
1761248840000|2025-10-23 19:47:20|||||||||223
1761248850000|2025-10-23 19:47:30|||||||||139
1761248860000|2025-10-23 19:47:40|||||||||54
1761248870000|2025-10-23 19:47:50|||||||||123
1761248880000|2025-10-23 19:48:00|||||||||28
1761248890000|2025-10-23 19:48:10|||||||||17
1761248900000|2025-10-23 19:48:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|161
1761248910000|2025-10-23 19:48:30|||||||||18
1761248920000|2025-10-23 19:48:40|||||||||13
1761248930000|2025-10-23 19:48:50|||||||||4
1761248940000|2025-10-23 19:49:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|29
1761248950000|2025-10-23 19:49:10|||||||||4
1761248960000|2025-10-23 19:49:20|||||||||101
1761248970000|2025-10-23 19:49:30|||||||||224
1761248980000|2025-10-23 19:49:40|||||||||3
1761248990000|2025-10-23 19:49:50|||||||||30
1761249000000|2025-10-23 19:50:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|27
1761249010000|2025-10-23 19:50:10|||||||||17
1761249020000|2025-10-23 19:50:20|||||||||10
1761249030000|2025-10-23 19:50:30|||||||||56
1761249040000|2025-10-23 19:50:40|||||||||114
1761249050000|2025-10-23 19:50:50|||||||||4
1761249060000|2025-10-23 19:51:00|||||||||26
1761249070000|2025-10-23 19:51:10|||||||||14
1761249080000|2025-10-23 19:51:20|||||||||2
1761249090000|2025-10-23 19:51:30|||||||||37
1761249100000|2025-10-23 19:51:40|||||||||4
1761249110000|2025-10-23 19:51:50|||||||||17
1761249120000|2025-10-23 19:52:00|||||||||8
1761249130000|2025-10-23 19:52:10|||||||||22
1761249140000|2025-10-23 19:52:20|||||||||13
1761249150000|2025-10-23 19:52:30|||||||||22
1761249160000|2025-10-23 19:52:40|||||||||14
1761249170000|2025-10-23 19:52:50|||||||||12
1761249180000|2025-10-23 19:53:00|||||||||40
1761249190000|2025-10-23 19:53:10|||||||||9
1761249200000|2025-10-23 19:53:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1761249210000|2025-10-23 19:53:30|||||||||1
1761249220000|2025-10-23 19:53:40|||||||||12
1761249230000|2025-10-23 19:53:50|||||||||13
1761249240000|2025-10-23 19:54:00|||||||||38
1761249250000|2025-10-23 19:54:10|||||||||21
1761249260000|2025-10-23 19:54:20|||||||||11
1761249270000|2025-10-23 19:54:30|||||||||15
1761249280000|2025-10-23 19:54:40|||||||||12
1761249290000|2025-10-23 19:54:50|||||||||68
1761249300000|2025-10-23 19:55:00|||||||||66
1761249310000|2025-10-23 19:55:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|717
1761249320000|2025-10-23 19:55:20|||||||||33
1761249330000|2025-10-23 19:55:30|||||||||116
1761249340000|2025-10-23 19:55:40|||||||||560
1761249350000|2025-10-23 19:55:50|||||||||42
1761249360000|2025-10-23 19:56:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|126
1761249370000|2025-10-23 19:56:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|36
1761249380000|2025-10-23 19:56:20|||||||||1
1761249390000|2025-10-23 19:56:30|||||||||40
1761249400000|2025-10-23 19:56:40|||||||||39
1761249410000|2025-10-23 19:56:50|||||||||7
1761249420000|2025-10-23 19:57:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|256
1761249430000|2025-10-23 19:57:10|||||||||26
1761249440000|2025-10-23 19:57:20|||||||||20
1761249450000|2025-10-23 19:57:30|||||||||13
1761249460000|2025-10-23 19:57:40|||||||||21
1761249470000|2025-10-23 19:57:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|106
1761249480000|2025-10-23 19:58:00|||||||||32
1761249490000|2025-10-23 19:58:10|||||||||204
1761249500000|2025-10-23 19:58:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|283
1761249510000|2025-10-23 19:58:30|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|112
1761249520000|2025-10-23 19:58:40|||||||||42
1761249530000|2025-10-23 19:58:50|||||||||70
1761249540000|2025-10-23 19:59:00|||||||||91
1761249550000|2025-10-23 19:59:10|||||||||77
1761249560000|2025-10-23 19:59:20|||||||||68
1761249570000|2025-10-23 19:59:30|||||||||55
1761249580000|2025-10-23 19:59:40|||||||||92
1761249590000|2025-10-23 19:59:50|||||||||324
1761249600000|2025-10-23 20:00:00|||||||||8
1761249610000|2025-10-23 20:00:10|||||||||2
1761249620000|2025-10-23 20:00:20|||||||||6
1761249630000|2025-10-23 20:00:30|||||||||2
1761249640000|2025-10-23 20:00:40|||||||||4
1761249650000|2025-10-23 20:00:50|||||||||29
1761249660000|2025-10-23 20:01:00|||||||||2
1761249670000|2025-10-23 20:01:10|||||||||33
1761249680000|2025-10-23 20:01:20|||||||||32
1761249690000|2025-10-23 20:01:30|||||||||39
1761249700000|2025-10-23 20:01:40|||||||||4
1761249710000|2025-10-23 20:01:50|||||||||4
1761249720000|2025-10-23 20:02:00|||||||||1
1761249730000|2025-10-23 20:02:10|||||||||1
1761249750000|2025-10-23 20:02:30|||||||||1
1761249770000|2025-10-23 20:02:50|||||||||2
1761249780000|2025-10-23 20:03:00|||||||||3
1761249790000|2025-10-23 20:03:10|||||||||2
1761249800000|2025-10-23 20:03:20|||||||||6
1761249810000|2025-10-23 20:03:30|||||||||17
1761249820000|2025-10-23 20:03:40|||||||||2
1761249830000|2025-10-23 20:03:50|||||||||2
1761249840000|2025-10-23 20:04:00|||||||||4
1761249860000|2025-10-23 20:04:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|24
1761249890000|2025-10-23 20:04:50|||||||||2
1761249900000|2025-10-23 20:05:00|||||||||3
1761249910000|2025-10-23 20:05:10|||||||||6
1761249920000|2025-10-23 20:05:20|||||||||2
1761249940000|2025-10-23 20:05:40|||||||||2
1761249950000|2025-10-23 20:05:50|||||||||3
1761249960000|2025-10-23 20:06:00|||||||||1
1761249980000|2025-10-23 20:06:20|||||||||4
1761249990000|2025-10-23 20:06:30|||||||||1
1761250000000|2025-10-23 20:06:40|||||||||4
1761250010000|2025-10-23 20:06:50|||||||||10
1761250020000|2025-10-23 20:07:00|19.07|18.91|19.07|18.91|19.07|18.91|19.03|18.87|176
1761250030000|2025-10-23 20:07:10|||||||||1
1761250040000|2025-10-23 20:07:20|||||||||57
1761250060000|2025-10-23 20:07:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1761250080000|2025-10-23 20:08:00|||||||||5
1761250090000|2025-10-23 20:08:10|||||||||1
1761250120000|2025-10-23 20:08:40|||||||||4
1761250130000|2025-10-23 20:08:50|||||||||2
1761250150000|2025-10-23 20:09:10|||||||||1
1761250190000|2025-10-23 20:09:50|||||||||4
1761250220000|2025-10-23 20:10:20|||||||||1
1761250230000|2025-10-23 20:10:30|||||||||5
1761250240000|2025-10-23 20:10:40|||||||||9
1761250250000|2025-10-23 20:10:50|||||||||1
1761250270000|2025-10-23 20:11:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1761250280000|2025-10-23 20:11:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1761250300000|2025-10-23 20:11:40|||||||||1
1761250360000|2025-10-23 20:12:40|||||||||1
1761250370000|2025-10-23 20:12:50|||||||||1
1761250390000|2025-10-23 20:13:10|||||||||5
1761250410000|2025-10-23 20:13:30|||||||||1
1761250430000|2025-10-23 20:13:50|||||||||88
1761250440000|2025-10-23 20:14:00|||||||||55
1761250450000|2025-10-23 20:14:10|||||||||2
1761250460000|2025-10-23 20:14:20|||||||||1
1761250470000|2025-10-23 20:14:30|||||||||1
1761250480000|2025-10-23 20:14:40|||||||||13
1761250490000|2025-10-23 20:14:50|||||||||7
1761251400000|2025-10-23 20:30:00|||||||||5
1761251410000|2025-10-23 20:30:10|||||||||66
1761251430000|2025-10-23 20:30:30|||||||||6
1761251490000|2025-10-23 20:31:30|||||||||1
1761251560000|2025-10-23 20:32:40|||||||||1
1761251600000|2025-10-23 20:33:20|||||||||2
1761251610000|2025-10-23 20:33:30|||||||||2
1761251640000|2025-10-23 20:34:00|||||||||2
1761251890000|2025-10-23 20:38:10|||||||||28
1761252130000|2025-10-23 20:42:10|||||||||4
1761252220000|2025-10-23 20:43:40|||||||||1
1761252250000|2025-10-23 20:44:10|||||||||7
1761252370000|2025-10-23 20:46:10|||||||||2
1761252490000|2025-10-23 20:48:10|||||||||3
1761252590000|2025-10-23 20:49:50|||||||||12
1761252610000|2025-10-23 20:50:10|||||||||20
1761252620000|2025-10-23 20:50:20|||||||||1
1761252630000|2025-10-23 20:50:30|||||||||2
1761252640000|2025-10-23 20:50:40|||||||||9
1761252660000|2025-10-23 20:51:00|||||||||40
1761252690000|2025-10-23 20:51:30|||||||||4
1761252710000|2025-10-23 20:51:50|||||||||1
1761252830000|2025-10-23 20:53:50|||||||||1
1761252900000|2025-10-23 20:55:00|||||||||2
1761252940000|2025-10-23 20:55:40|||||||||2
1761252960000|2025-10-23 20:56:00|||||||||9
1761252970000|2025-10-23 20:56:10|||||||||5
1761253020000|2025-10-23 20:57:00|||||||||2
1761253040000|2025-10-23 20:57:20|||||||||2
1761253060000|2025-10-23 20:57:40|||||||||6
1761253070000|2025-10-23 20:57:50|||||||||3
1761253100000|2025-10-23 20:58:20|||||||||1
1761253120000|2025-10-23 20:58:40|||||||||2
1761253140000|2025-10-23 20:59:00|||||||||1
1761253150000|2025-10-23 20:59:10|||||||||12
1761253170000|2025-10-23 20:59:30|||||||||43
1761253190000|2025-10-23 20:59:50|||||||||13
1761256800000|2025-10-23 22:00:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1761256810000|2025-10-23 22:00:10|18.93|18.77|18.88|18.72|18.93|18.77|18.83|18.67|69
1761256840000|2025-10-23 22:00:40|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|13
1761256850000|2025-10-23 22:00:50|||||||||3
1761256860000|2025-10-23 22:01:00|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|11
1761256880000|2025-10-23 22:01:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|3
1761256890000|2025-10-23 22:01:30|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|1
1761256900000|2025-10-23 22:01:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|15
1761256910000|2025-10-23 22:01:50|18.88|18.72|18.91|18.75|18.93|18.77|18.88|18.72|6
1761256920000|2025-10-23 22:02:00|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|4
1761256970000|2025-10-23 22:02:50|||||||||2
1761257030000|2025-10-23 22:03:50|||||||||7
1761257130000|2025-10-23 22:05:30|||||||||75
1761257170000|2025-10-23 22:06:10|||||||||6
1761257190000|2025-10-23 22:06:30|||||||||1
1761257430000|2025-10-23 22:10:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1761257440000|2025-10-23 22:10:40|||||||||1
1761257510000|2025-10-23 22:11:50|||||||||1
1761257520000|2025-10-23 22:12:00|||||||||1
1761257590000|2025-10-23 22:13:10|||||||||1
1761257660000|2025-10-23 22:14:20|||||||||10
1761257680000|2025-10-23 22:14:40|||||||||3
1761258170000|2025-10-23 22:22:50|||||||||7
1761258340000|2025-10-23 22:25:40|||||||||1
1761258390000|2025-10-23 22:26:30|||||||||3
1761258440000|2025-10-23 22:27:20|||||||||2
1761258460000|2025-10-23 22:27:40|||||||||1
1761258650000|2025-10-23 22:30:50|||||||||2
1761258660000|2025-10-23 22:31:00|||||||||1
1761258670000|2025-10-23 22:31:10|||||||||3
1761258690000|2025-10-23 22:31:30|||||||||2
1761258710000|2025-10-23 22:31:50|||||||||3
1761258730000|2025-10-23 22:32:10|||||||||4
1761258810000|2025-10-23 22:33:30|||||||||1
1761258840000|2025-10-23 22:34:00|||||||||1
1761258880000|2025-10-23 22:34:40|||||||||3
1761258950000|2025-10-23 22:35:50|||||||||1
1761259040000|2025-10-23 22:37:20|||||||||3
1761259070000|2025-10-23 22:37:50|||||||||2
1761259170000|2025-10-23 22:39:30|||||||||2
1761259300000|2025-10-23 22:41:40|||||||||4
1761259360000|2025-10-23 22:42:40|||||||||2
1761259560000|2025-10-23 22:46:00|||||||||1
1761259740000|2025-10-23 22:49:00|||||||||1
1761259820000|2025-10-23 22:50:20|||||||||3
1761259950000|2025-10-23 22:52:30|||||||||2
1761260330000|2025-10-23 22:58:50|||||||||1
1761260390000|2025-10-23 22:59:50|||||||||3
1761260400000|2025-10-23 23:00:00|||||||||4
1761260430000|2025-10-23 23:00:30|||||||||2
1761262040000|2025-10-23 23:27:20|||||||||2
1761262060000|2025-10-23 23:27:40|||||||||1
1761262110000|2025-10-23 23:28:30|||||||||4
1761262170000|2025-10-23 23:29:30|||||||||2
1761262460000|2025-10-23 23:34:20|||||||||2
1761262550000|2025-10-23 23:35:50|||||||||3
1761262570000|2025-10-23 23:36:10|||||||||3
1761262600000|2025-10-23 23:36:40|||||||||2
1761262610000|2025-10-23 23:36:50|||||||||1
1761262640000|2025-10-23 23:37:20|||||||||1
1761262680000|2025-10-23 23:38:00|||||||||3
1761262880000|2025-10-23 23:41:20|||||||||3
1761263150000|2025-10-23 23:45:50|||||||||1
1761263180000|2025-10-23 23:46:20|||||||||1
1761263190000|2025-10-23 23:46:30|||||||||1
1761263210000|2025-10-23 23:46:50|||||||||2
1761263390000|2025-10-23 23:49:50|||||||||1
1761263500000|2025-10-23 23:51:40|||||||||1
1761263700000|2025-10-23 23:55:00|||||||||1
1761263720000|2025-10-23 23:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1761263730000|2025-10-23 23:55:30|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|44
1761263760000|2025-10-23 23:56:00|||||||||1
1761263840000|2025-10-23 23:57:20|||||||||1
1761264000000|2025-10-24 00:00:00|||||||||88
1761264030000|2025-10-24 00:00:30|||||||||2
1761264050000|2025-10-24 00:00:50|||||||||2
1761264110000|2025-10-24 00:01:50|||||||||1
1761264120000|2025-10-24 00:02:00|||||||||1
1761264310000|2025-10-24 00:05:10|||||||||1
1761264350000|2025-10-24 00:05:50|||||||||1
1761264480000|2025-10-24 00:08:00|||||||||2
1761264490000|2025-10-24 00:08:10|||||||||1
1761264520000|2025-10-24 00:08:40|||||||||1
1761264570000|2025-10-24 00:09:30|||||||||1
1761264700000|2025-10-24 00:11:40|||||||||65
1761264710000|2025-10-24 00:11:50|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|12
1761264720000|2025-10-24 00:12:00|||||||||3
1761264730000|2025-10-24 00:12:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1761264740000|2025-10-24 00:12:20|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1761264750000|2025-10-24 00:12:30|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1761264760000|2025-10-24 00:12:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1761264770000|2025-10-24 00:12:50|||||||||1
1761264780000|2025-10-24 00:13:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1761264790000|2025-10-24 00:13:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761264800000|2025-10-24 00:13:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1761264810000|2025-10-24 00:13:30|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|0
1761264820000|2025-10-24 00:13:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|0
1761264830000|2025-10-24 00:13:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1761264930000|2025-10-24 00:15:30|||||||||13
1761264940000|2025-10-24 00:15:40|||||||||2
1761264950000|2025-10-24 00:15:50|||||||||5
1761264960000|2025-10-24 00:16:00|||||||||3
1761264970000|2025-10-24 00:16:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|6
1761264980000|2025-10-24 00:16:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|3
1761265140000|2025-10-24 00:19:00|||||||||2
1761265400000|2025-10-24 00:23:20|||||||||2
1761265430000|2025-10-24 00:23:50|||||||||3
1761265450000|2025-10-24 00:24:10|||||||||1
1761265550000|2025-10-24 00:25:50|||||||||1
1761265900000|2025-10-24 00:31:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1761265940000|2025-10-24 00:32:20|||||||||3
1761266040000|2025-10-24 00:34:00|||||||||1
1761266060000|2025-10-24 00:34:20|18.9|18.74|18.9|18.74|18.93|18.77|18.88|18.72|6
1761266080000|2025-10-24 00:34:40|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1761266110000|2025-10-24 00:35:10|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|2
1761266120000|2025-10-24 00:35:20|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|5
1761266170000|2025-10-24 00:36:10|||||||||1
1761266270000|2025-10-24 00:37:50|||||||||1
1761266520000|2025-10-24 00:42:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1761266560000|2025-10-24 00:42:40|||||||||10
1761266580000|2025-10-24 00:43:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1761266590000|2025-10-24 00:43:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1761266620000|2025-10-24 00:43:40|||||||||1
1761266690000|2025-10-24 00:44:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1761266700000|2025-10-24 00:45:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|1
1761266710000|2025-10-24 00:45:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1761266730000|2025-10-24 00:45:30|||||||||1
1761266740000|2025-10-24 00:45:40|||||||||1
1761266900000|2025-10-24 00:48:20|||||||||13
1761266930000|2025-10-24 00:48:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1761266940000|2025-10-24 00:49:00|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|6
1761267020000|2025-10-24 00:50:20|||||||||1
1761267100000|2025-10-24 00:51:40|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|8
1761267130000|2025-10-24 00:52:10|||||||||1
1761267280000|2025-10-24 00:54:40|||||||||1
1761267340000|2025-10-24 00:55:40|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|3
1761267370000|2025-10-24 00:56:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1761267380000|2025-10-24 00:56:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1761267460000|2025-10-24 00:57:40|||||||||1
1761267860000|2025-10-24 01:04:20|||||||||1
1761268060000|2025-10-24 01:07:40|||||||||1
1761268350000|2025-10-24 01:12:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1761268380000|2025-10-24 01:13:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1761268390000|2025-10-24 01:13:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761268420000|2025-10-24 01:13:40|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1761268470000|2025-10-24 01:14:30|||||||||5
1761268490000|2025-10-24 01:14:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|8
1761268530000|2025-10-24 01:15:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761268560000|2025-10-24 01:16:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1761268610000|2025-10-24 01:16:50|||||||||1
1761268620000|2025-10-24 01:17:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761268750000|2025-10-24 01:19:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761268840000|2025-10-24 01:20:40|||||||||1
1761268910000|2025-10-24 01:21:50|||||||||1
1761269020000|2025-10-24 01:23:40|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|4
1761269030000|2025-10-24 01:23:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761269040000|2025-10-24 01:24:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1761269080000|2025-10-24 01:24:40|||||||||1
1761269130000|2025-10-24 01:25:30|||||||||2
1761269780000|2025-10-24 01:36:20|||||||||17
1761269790000|2025-10-24 01:36:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1761269820000|2025-10-24 01:37:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1761270350000|2025-10-24 01:45:50|||||||||2
1761270360000|2025-10-24 01:46:00|||||||||4
1761270420000|2025-10-24 01:47:00|||||||||1
1761270580000|2025-10-24 01:49:40|||||||||1
1761270670000|2025-10-24 01:51:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1761270750000|2025-10-24 01:52:30|||||||||2
1761270770000|2025-10-24 01:52:50|||||||||2
1761270790000|2025-10-24 01:53:10|||||||||1
1761270820000|2025-10-24 01:53:40|||||||||1
1761271770000|2025-10-24 02:09:30|||||||||1
1761272140000|2025-10-24 02:15:40|||||||||2
1761272270000|2025-10-24 02:17:50|||||||||2
1761273570000|2025-10-24 02:39:30|||||||||3
1761273580000|2025-10-24 02:39:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|13
1761273590000|2025-10-24 02:39:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1761273610000|2025-10-24 02:40:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1761273720000|2025-10-24 02:42:00|||||||||3
1761273790000|2025-10-24 02:43:10|||||||||2
1761273860000|2025-10-24 02:44:20|||||||||2
1761273870000|2025-10-24 02:44:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|18
1761273880000|2025-10-24 02:44:40|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|4
1761273910000|2025-10-24 02:45:10|18.91|18.75|18.89|18.73|18.91|18.75|18.88|18.72|10
1761273920000|2025-10-24 02:45:20|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|8
1761273940000|2025-10-24 02:45:40|||||||||1
1761274000000|2025-10-24 02:46:40|||||||||1
1761274140000|2025-10-24 02:49:00|||||||||3
1761274170000|2025-10-24 02:49:30|||||||||1
1761274370000|2025-10-24 02:52:50|||||||||1
1761274780000|2025-10-24 02:59:40|||||||||2
1761274810000|2025-10-24 03:00:10|||||||||2
1761274840000|2025-10-24 03:00:40|||||||||8
1761274910000|2025-10-24 03:01:50|||||||||1
1761275010000|2025-10-24 03:03:30|||||||||1
1761275180000|2025-10-24 03:06:20|||||||||1
1761275220000|2025-10-24 03:07:00|||||||||1
1761275270000|2025-10-24 03:07:50|||||||||1
1761275420000|2025-10-24 03:10:20|||||||||3
1761275490000|2025-10-24 03:11:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|10
1761275550000|2025-10-24 03:12:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|13
1761275590000|2025-10-24 03:13:10|||||||||1
1761275600000|2025-10-24 03:13:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1761275620000|2025-10-24 03:13:40|18.93|18.77|18.91|18.75|18.93|18.77|18.88|18.72|2
1761275630000|2025-10-24 03:13:50|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|3
1761275640000|2025-10-24 03:14:00|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|12
1761275680000|2025-10-24 03:14:40|||||||||1
1761275920000|2025-10-24 03:18:40|||||||||2
1761275950000|2025-10-24 03:19:10|||||||||1
1761276080000|2025-10-24 03:21:20|||||||||29
1761276260000|2025-10-24 03:24:20|||||||||15
1761276280000|2025-10-24 03:24:40|||||||||4
1761276360000|2025-10-24 03:26:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761276390000|2025-10-24 03:26:30|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761276470000|2025-10-24 03:27:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1761276520000|2025-10-24 03:28:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761276620000|2025-10-24 03:30:20|||||||||1
1761276720000|2025-10-24 03:32:00|||||||||1
1761276770000|2025-10-24 03:32:50|||||||||10
1761276810000|2025-10-24 03:33:30|||||||||1
1761276820000|2025-10-24 03:33:40|||||||||1
1761276890000|2025-10-24 03:34:50|||||||||1
1761276950000|2025-10-24 03:35:50|||||||||1
1761276980000|2025-10-24 03:36:20|||||||||3
1761277230000|2025-10-24 03:40:30|||||||||1
1761277460000|2025-10-24 03:44:20|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|13
1761277470000|2025-10-24 03:44:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761277640000|2025-10-24 03:47:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761277810000|2025-10-24 03:50:10|||||||||1
1761277870000|2025-10-24 03:51:10|||||||||1
1761278030000|2025-10-24 03:53:50|||||||||1
1761278040000|2025-10-24 03:54:00|||||||||1
1761278090000|2025-10-24 03:54:50|||||||||3
1761278330000|2025-10-24 03:58:50|||||||||3
1761278420000|2025-10-24 04:00:20|||||||||1
1761278550000|2025-10-24 04:02:30|||||||||2
1761278620000|2025-10-24 04:03:40|||||||||1
1761278720000|2025-10-24 04:05:20|||||||||1
1761278780000|2025-10-24 04:06:20|||||||||1
1761278870000|2025-10-24 04:07:50|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|3
1761278970000|2025-10-24 04:09:30|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|3
1761279000000|2025-10-24 04:10:00|||||||||4
1761279010000|2025-10-24 04:10:10|||||||||1
1761279050000|2025-10-24 04:10:50|||||||||2
1761279190000|2025-10-24 04:13:10|||||||||4
1761279210000|2025-10-24 04:13:30|||||||||1
1761279800000|2025-10-24 04:23:20|||||||||2
1761280150000|2025-10-24 04:29:10|||||||||1
1761280190000|2025-10-24 04:29:50|||||||||1
1761280300000|2025-10-24 04:31:40|||||||||3
1761280310000|2025-10-24 04:31:50|||||||||1
1761280340000|2025-10-24 04:32:20|||||||||1
1761280370000|2025-10-24 04:32:50|||||||||1
1761280380000|2025-10-24 04:33:00|||||||||1
1761280390000|2025-10-24 04:33:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1761280400000|2025-10-24 04:33:20|||||||||2
1761280450000|2025-10-24 04:34:10|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|1
1761280960000|2025-10-24 04:42:40|||||||||5
1761281070000|2025-10-24 04:44:30|||||||||1
1761281140000|2025-10-24 04:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1761281270000|2025-10-24 04:47:50|||||||||1
1761281380000|2025-10-24 04:49:40|||||||||1
1761281440000|2025-10-24 04:50:40|||||||||1
1761281620000|2025-10-24 04:53:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1761281630000|2025-10-24 04:53:50|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|3
1761281660000|2025-10-24 04:54:20|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|0
1761281680000|2025-10-24 04:54:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761281710000|2025-10-24 04:55:10|||||||||1
1761281730000|2025-10-24 04:55:30|||||||||1
1761281760000|2025-10-24 04:56:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761281930000|2025-10-24 04:58:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1761281970000|2025-10-24 04:59:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1761282000000|2025-10-24 05:00:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761282020000|2025-10-24 05:00:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1761282070000|2025-10-24 05:01:10|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|0
1761282080000|2025-10-24 05:01:20|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|0
1761282090000|2025-10-24 05:01:30|18.86|18.7|18.86|18.7|18.89|18.73|18.84|18.68|3
1761282100000|2025-10-24 05:01:40|18.89|18.73|18.89|18.73|18.89|18.73|18.86|18.7|0
1761282130000|2025-10-24 05:02:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1761282140000|2025-10-24 05:02:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761282170000|2025-10-24 05:02:50|||||||||2
1761282230000|2025-10-24 05:03:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1761282290000|2025-10-24 05:04:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761282300000|2025-10-24 05:05:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1761282320000|2025-10-24 05:05:20|||||||||1
1761282350000|2025-10-24 05:05:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761282480000|2025-10-24 05:08:00|||||||||1
1761282880000|2025-10-24 05:14:40|||||||||1
1761283320000|2025-10-24 05:22:00|||||||||1
1761283400000|2025-10-24 05:23:20|||||||||3
1761283440000|2025-10-24 05:24:00|||||||||1
1761283480000|2025-10-24 05:24:40|||||||||1
1761283540000|2025-10-24 05:25:40|||||||||2
1761283930000|2025-10-24 05:32:10|||||||||1
1761283980000|2025-10-24 05:33:00|||||||||2
1761283990000|2025-10-24 05:33:10|||||||||1
1761284070000|2025-10-24 05:34:30|||||||||2
1761284080000|2025-10-24 05:34:40|||||||||1
1761284090000|2025-10-24 05:34:50|||||||||1
1761284260000|2025-10-24 05:37:40|||||||||1
1761284270000|2025-10-24 05:37:50|||||||||1
1761284330000|2025-10-24 05:38:50|||||||||1
1761284510000|2025-10-24 05:41:50|||||||||1
1761284800000|2025-10-24 05:46:40|||||||||1
1761285640000|2025-10-24 06:00:40|||||||||1
1761285730000|2025-10-24 06:02:10|||||||||1
1761286100000|2025-10-24 06:08:20|||||||||1
1761286140000|2025-10-24 06:09:00|||||||||1
1761286160000|2025-10-24 06:09:20|||||||||1
1761286610000|2025-10-24 06:16:50|||||||||7
1761286820000|2025-10-24 06:20:20|||||||||1
1761286840000|2025-10-24 06:20:40|||||||||1
1761286970000|2025-10-24 06:22:50|||||||||1
1761287020000|2025-10-24 06:23:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1761287060000|2025-10-24 06:24:20|||||||||3
1761287100000|2025-10-24 06:25:00|||||||||2
1761287140000|2025-10-24 06:25:40|||||||||1
1761287200000|2025-10-24 06:26:40|||||||||4
1761287230000|2025-10-24 06:27:10|||||||||1
1761287320000|2025-10-24 06:28:40|||||||||1
1761287430000|2025-10-24 06:30:30|||||||||12
1761287460000|2025-10-24 06:31:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1761287470000|2025-10-24 06:31:10|||||||||4
1761287480000|2025-10-24 06:31:20|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|5
1761287490000|2025-10-24 06:31:30|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|5
1761287510000|2025-10-24 06:31:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|1
1761287520000|2025-10-24 06:32:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761287720000|2025-10-24 06:35:20|||||||||1
1761287780000|2025-10-24 06:36:20|||||||||1
1761287850000|2025-10-24 06:37:30|||||||||1
1761288300000|2025-10-24 06:45:00|||||||||1
1761288330000|2025-10-24 06:45:30|||||||||1
1761288340000|2025-10-24 06:45:40|||||||||1
1761288370000|2025-10-24 06:46:10|||||||||1
1761288400000|2025-10-24 06:46:40|||||||||1
1761288440000|2025-10-24 06:47:20|||||||||1
1761288460000|2025-10-24 06:47:40|||||||||1
1761288500000|2025-10-24 06:48:20|||||||||1
1761288530000|2025-10-24 06:48:50|||||||||1
1761288570000|2025-10-24 06:49:30|||||||||1
1761288590000|2025-10-24 06:49:50|||||||||4
1761288620000|2025-10-24 06:50:20|||||||||1
1761288650000|2025-10-24 06:50:50|||||||||1
1761288690000|2025-10-24 06:51:30|||||||||2
1761288710000|2025-10-24 06:51:50|||||||||1
1761288720000|2025-10-24 06:52:00|||||||||1
1761288750000|2025-10-24 06:52:30|||||||||1
1761288770000|2025-10-24 06:52:50|||||||||1
1761288800000|2025-10-24 06:53:20|||||||||1
1761288810000|2025-10-24 06:53:30|||||||||1
1761288820000|2025-10-24 06:53:40|||||||||1
1761288850000|2025-10-24 06:54:10|||||||||1
1761288880000|2025-10-24 06:54:40|||||||||2
1761288920000|2025-10-24 06:55:20|||||||||2
1761288970000|2025-10-24 06:56:10|||||||||8
1761288980000|2025-10-24 06:56:20|||||||||1
1761289010000|2025-10-24 06:56:50|||||||||1
1761289030000|2025-10-24 06:57:10|||||||||1
1761289060000|2025-10-24 06:57:40|||||||||5
1761289080000|2025-10-24 06:58:00|||||||||1
1761289100000|2025-10-24 06:58:20|||||||||1
1761289140000|2025-10-24 06:59:00|||||||||1
1761289180000|2025-10-24 06:59:40|||||||||3
1761289220000|2025-10-24 07:00:20|||||||||1
1761289240000|2025-10-24 07:00:40|||||||||1
1761289260000|2025-10-24 07:01:00|||||||||4
1761289270000|2025-10-24 07:01:10|||||||||1
1761289320000|2025-10-24 07:02:00|||||||||1
1761289340000|2025-10-24 07:02:20|||||||||1
1761289370000|2025-10-24 07:02:50|||||||||1
1761289380000|2025-10-24 07:03:00|||||||||1
1761289420000|2025-10-24 07:03:40|||||||||2
1761289450000|2025-10-24 07:04:10|||||||||6
1761289460000|2025-10-24 07:04:20|||||||||4
1761289480000|2025-10-24 07:04:40|||||||||1
1761289510000|2025-10-24 07:05:10|||||||||2
1761289560000|2025-10-24 07:06:00|||||||||20
1761289570000|2025-10-24 07:06:10|||||||||4
1761289640000|2025-10-24 07:07:20|||||||||2
1761289670000|2025-10-24 07:07:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1761289720000|2025-10-24 07:08:40|||||||||5
1761289760000|2025-10-24 07:09:20|||||||||2
1761289810000|2025-10-24 07:10:10|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|6
1761289820000|2025-10-24 07:10:20|18.89|18.73|18.87|18.71|18.89|18.73|18.84|18.68|2
1761289830000|2025-10-24 07:10:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1761289860000|2025-10-24 07:11:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761289890000|2025-10-24 07:11:30|||||||||1
1761289900000|2025-10-24 07:11:40|||||||||5
1761289920000|2025-10-24 07:12:00|||||||||1
1761289950000|2025-10-24 07:12:30|||||||||4
1761289970000|2025-10-24 07:12:50|||||||||1
1761289980000|2025-10-24 07:13:00|||||||||5
1761290070000|2025-10-24 07:14:30|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|4
1761290080000|2025-10-24 07:14:40|||||||||1
1761290090000|2025-10-24 07:14:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1761290100000|2025-10-24 07:15:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|1
1761290120000|2025-10-24 07:15:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1761290130000|2025-10-24 07:15:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761290170000|2025-10-24 07:16:10|||||||||10
1761290200000|2025-10-24 07:16:40|||||||||1
1761290220000|2025-10-24 07:17:00|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|5
1761290230000|2025-10-24 07:17:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1761290260000|2025-10-24 07:17:40|||||||||2
1761290320000|2025-10-24 07:18:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1761290330000|2025-10-24 07:18:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1761290340000|2025-10-24 07:19:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1761290360000|2025-10-24 07:19:20|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|2
1761290370000|2025-10-24 07:19:30|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|1
1761290420000|2025-10-24 07:20:20|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|3
1761290440000|2025-10-24 07:20:40|||||||||1
1761290470000|2025-10-24 07:21:10|||||||||8
1761290500000|2025-10-24 07:21:40|||||||||2
1761290510000|2025-10-24 07:21:50|||||||||2
1761290520000|2025-10-24 07:22:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1761290530000|2025-10-24 07:22:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761290550000|2025-10-24 07:22:30|||||||||2
1761290640000|2025-10-24 07:24:00|||||||||6
1761290660000|2025-10-24 07:24:20|||||||||4
1761290680000|2025-10-24 07:24:40|||||||||2
1761290780000|2025-10-24 07:26:20|||||||||1
1761290830000|2025-10-24 07:27:10|||||||||1
1761290850000|2025-10-24 07:27:30|||||||||1
1761290860000|2025-10-24 07:27:40|||||||||1
1761290890000|2025-10-24 07:28:10|||||||||1
1761290970000|2025-10-24 07:29:30|||||||||2
1761290990000|2025-10-24 07:29:50|||||||||1
1761291000000|2025-10-24 07:30:00|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|13
1761291010000|2025-10-24 07:30:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761291020000|2025-10-24 07:30:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1761291050000|2025-10-24 07:30:50|||||||||7
1761291060000|2025-10-24 07:31:00|||||||||12
1761291070000|2025-10-24 07:31:10|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|2
1761291080000|2025-10-24 07:31:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|3
1761291110000|2025-10-24 07:31:50|||||||||1
1761291170000|2025-10-24 07:32:50|||||||||6
1761291220000|2025-10-24 07:33:40|||||||||1
1761291240000|2025-10-24 07:34:00|||||||||7
1761291300000|2025-10-24 07:35:00|||||||||1
1761291340000|2025-10-24 07:35:40|||||||||1
1761291370000|2025-10-24 07:36:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1761291450000|2025-10-24 07:37:30|||||||||1
1761291460000|2025-10-24 07:37:40|||||||||1
1761291470000|2025-10-24 07:37:50|||||||||4
1761291510000|2025-10-24 07:38:30|||||||||2
1761291530000|2025-10-24 07:38:50|||||||||4
1761291540000|2025-10-24 07:39:00|||||||||5
1761291740000|2025-10-24 07:42:20|||||||||4
1761291870000|2025-10-24 07:44:30|||||||||5
1761291910000|2025-10-24 07:45:10|||||||||2
1761291940000|2025-10-24 07:45:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1761291960000|2025-10-24 07:46:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|29
1761291970000|2025-10-24 07:46:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|53
1761291980000|2025-10-24 07:46:20|||||||||1
1761292000000|2025-10-24 07:46:40|||||||||1
1761292020000|2025-10-24 07:47:00|||||||||15
1761292050000|2025-10-24 07:47:30|||||||||5
1761292160000|2025-10-24 07:49:20|||||||||9
1761292170000|2025-10-24 07:49:30|||||||||14
1761292180000|2025-10-24 07:49:40|||||||||55
1761292190000|2025-10-24 07:49:50|||||||||7
1761292260000|2025-10-24 07:51:00|||||||||10
1761292310000|2025-10-24 07:51:50|||||||||4
1761292350000|2025-10-24 07:52:30|||||||||2
1761292370000|2025-10-24 07:52:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1761292420000|2025-10-24 07:53:40|||||||||10
1761292510000|2025-10-24 07:55:10|||||||||2
1761292540000|2025-10-24 07:55:40|||||||||10
1761292570000|2025-10-24 07:56:10|||||||||1
1761292580000|2025-10-24 07:56:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|13
1761292590000|2025-10-24 07:56:30|||||||||57
1761292660000|2025-10-24 07:57:40|||||||||16
1761292680000|2025-10-24 07:58:00|||||||||1
1761292700000|2025-10-24 07:58:20|||||||||10
1761292800000|2025-10-24 08:00:00|||||||||4
1761292810000|2025-10-24 08:00:10|||||||||11
1761292820000|2025-10-24 08:00:20|||||||||3
1761292850000|2025-10-24 08:00:50|||||||||2
1761292860000|2025-10-24 08:01:00|||||||||2
1761292900000|2025-10-24 08:01:40|||||||||48
1761292980000|2025-10-24 08:03:00|||||||||1
1761293030000|2025-10-24 08:03:50|||||||||2
1761293070000|2025-10-24 08:04:30|||||||||1
1761293080000|2025-10-24 08:04:40|||||||||14
1761293090000|2025-10-24 08:04:50|||||||||1
1761293110000|2025-10-24 08:05:10|||||||||7
1761293150000|2025-10-24 08:05:50|||||||||2
1761293160000|2025-10-24 08:06:00|||||||||10
1761293170000|2025-10-24 08:06:10|||||||||1
1761293200000|2025-10-24 08:06:40|||||||||3
1761293210000|2025-10-24 08:06:50|||||||||12
1761293220000|2025-10-24 08:07:00|||||||||1
1761293240000|2025-10-24 08:07:20|||||||||1
1761293260000|2025-10-24 08:07:40|||||||||10
1761293300000|2025-10-24 08:08:20|||||||||1
1761293310000|2025-10-24 08:08:30|||||||||1
1761293330000|2025-10-24 08:08:50|||||||||4
1761293340000|2025-10-24 08:09:00|||||||||18
1761293350000|2025-10-24 08:09:10|||||||||33
1761293360000|2025-10-24 08:09:20|||||||||23
1761293380000|2025-10-24 08:09:40|||||||||18
1761293410000|2025-10-24 08:10:10|||||||||3
1761293490000|2025-10-24 08:11:30|||||||||4
1761293610000|2025-10-24 08:13:30|||||||||10
1761293650000|2025-10-24 08:14:10|||||||||1
1761293730000|2025-10-24 08:15:30|||||||||1
1761293780000|2025-10-24 08:16:20|||||||||1
1761293960000|2025-10-24 08:19:20|||||||||1
1761294080000|2025-10-24 08:21:20|||||||||6
1761294160000|2025-10-24 08:22:40|||||||||1
1761294230000|2025-10-24 08:23:50|||||||||2
1761294270000|2025-10-24 08:24:30|||||||||10
1761294410000|2025-10-24 08:26:50|||||||||1
1761294480000|2025-10-24 08:28:00|||||||||1
1761294590000|2025-10-24 08:29:50|||||||||1
1761294600000|2025-10-24 08:30:00|||||||||1
1761294690000|2025-10-24 08:31:30|||||||||2
1761294720000|2025-10-24 08:32:00|||||||||1
1761294750000|2025-10-24 08:32:30|||||||||2
1761294760000|2025-10-24 08:32:40|||||||||5
1761294770000|2025-10-24 08:32:50|||||||||19
1761294780000|2025-10-24 08:33:00|||||||||22
1761294790000|2025-10-24 08:33:10|||||||||9
1761294800000|2025-10-24 08:33:20|||||||||6
1761294950000|2025-10-24 08:35:50|||||||||1
1761295060000|2025-10-24 08:37:40|||||||||1
1761295070000|2025-10-24 08:37:50|||||||||2
1761295100000|2025-10-24 08:38:20|||||||||1
1761295340000|2025-10-24 08:42:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|18
1761295350000|2025-10-24 08:42:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1761295460000|2025-10-24 08:44:20|||||||||1
1761295510000|2025-10-24 08:45:10|||||||||1
1761295540000|2025-10-24 08:45:40|||||||||1
1761295570000|2025-10-24 08:46:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|268
1761295580000|2025-10-24 08:46:20|||||||||5
1761295600000|2025-10-24 08:46:40|||||||||19
1761295620000|2025-10-24 08:47:00|||||||||1
1761295780000|2025-10-24 08:49:40|||||||||1
1761295820000|2025-10-24 08:50:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|16
1761295880000|2025-10-24 08:51:20|||||||||1
1761295900000|2025-10-24 08:51:40|||||||||1
1761295910000|2025-10-24 08:51:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1761295920000|2025-10-24 08:52:00|||||||||1
1761295930000|2025-10-24 08:52:10|||||||||2
1761296050000|2025-10-24 08:54:10|||||||||10
1761296210000|2025-10-24 08:56:50|||||||||1
1761296260000|2025-10-24 08:57:40|||||||||8
1761296290000|2025-10-24 08:58:10|||||||||2
1761296310000|2025-10-24 08:58:30|||||||||1
1761296380000|2025-10-24 08:59:40|||||||||1
1761296390000|2025-10-24 08:59:50|||||||||14
1761296400000|2025-10-24 09:00:00|||||||||1
1761296560000|2025-10-24 09:02:40|||||||||3
1761296570000|2025-10-24 09:02:50|||||||||4
1761296580000|2025-10-24 09:03:00|||||||||57
1761296770000|2025-10-24 09:06:10|||||||||1
1761296870000|2025-10-24 09:07:50|||||||||1
1761296940000|2025-10-24 09:09:00|||||||||7
1761296950000|2025-10-24 09:09:10|||||||||3
1761296970000|2025-10-24 09:09:30|||||||||1
1761296990000|2025-10-24 09:09:50|||||||||1
1761297050000|2025-10-24 09:10:50|||||||||1
1761297250000|2025-10-24 09:14:10|||||||||1
1761297260000|2025-10-24 09:14:20|||||||||2
1761297270000|2025-10-24 09:14:30|||||||||1
1761297300000|2025-10-24 09:15:00|||||||||1
1761297310000|2025-10-24 09:15:10|||||||||1
1761297370000|2025-10-24 09:16:10|||||||||1
1761297800000|2025-10-24 09:23:20|||||||||3
1761297870000|2025-10-24 09:24:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1761298110000|2025-10-24 09:28:30|||||||||1
1761298370000|2025-10-24 09:32:50|||||||||1
1761298490000|2025-10-24 09:34:50|||||||||1
1761298520000|2025-10-24 09:35:20|||||||||32
1761298790000|2025-10-24 09:39:50|||||||||1
1761298810000|2025-10-24 09:40:10|||||||||1
1761298860000|2025-10-24 09:41:00|||||||||1
1761299180000|2025-10-24 09:46:20|||||||||1
1761299230000|2025-10-24 09:47:10|||||||||1
1761299240000|2025-10-24 09:47:20|||||||||4
1761299270000|2025-10-24 09:47:50|||||||||2
1761299280000|2025-10-24 09:48:00|||||||||2
1761299300000|2025-10-24 09:48:20|||||||||17
1761299460000|2025-10-24 09:51:00|||||||||1
1761299560000|2025-10-24 09:52:40|||||||||1
1761299720000|2025-10-24 09:55:20|||||||||2
1761299880000|2025-10-24 09:58:00|||||||||2
1761299960000|2025-10-24 09:59:20|||||||||5
1761300010000|2025-10-24 10:00:10|||||||||5
1761300060000|2025-10-24 10:01:00|||||||||4
1761300080000|2025-10-24 10:01:20|||||||||2
1761300090000|2025-10-24 10:01:30|||||||||3
1761300120000|2025-10-24 10:02:00|||||||||2
1761300140000|2025-10-24 10:02:20|||||||||11
1761300210000|2025-10-24 10:03:30|||||||||12
1761300220000|2025-10-24 10:03:40|||||||||2
1761300240000|2025-10-24 10:04:00|||||||||1
1761300280000|2025-10-24 10:04:40|||||||||14
1761300290000|2025-10-24 10:04:50|||||||||13
1761300310000|2025-10-24 10:05:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1761300360000|2025-10-24 10:06:00|||||||||1
1761300410000|2025-10-24 10:06:50|||||||||2
1761300420000|2025-10-24 10:07:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1761300440000|2025-10-24 10:07:20|||||||||3
1761300520000|2025-10-24 10:08:40|||||||||1
1761300820000|2025-10-24 10:13:40|||||||||5
1761300840000|2025-10-24 10:14:00|||||||||1
1761300910000|2025-10-24 10:15:10|||||||||1
1761300970000|2025-10-24 10:16:10|||||||||7
1761300980000|2025-10-24 10:16:20|||||||||4
1761300990000|2025-10-24 10:16:30|||||||||9
1761301010000|2025-10-24 10:16:50|||||||||2
1761301050000|2025-10-24 10:17:30|||||||||1
1761301150000|2025-10-24 10:19:10|||||||||3
1761301160000|2025-10-24 10:19:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1761301250000|2025-10-24 10:20:50|||||||||1
1761301280000|2025-10-24 10:21:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1761301290000|2025-10-24 10:21:30|||||||||3
1761301340000|2025-10-24 10:22:20|||||||||1
1761301380000|2025-10-24 10:23:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761301390000|2025-10-24 10:23:10|||||||||1
1761301430000|2025-10-24 10:23:50|||||||||2
1761301440000|2025-10-24 10:24:00|||||||||2
1761301460000|2025-10-24 10:24:20|||||||||5
1761301470000|2025-10-24 10:24:30|||||||||19
1761301480000|2025-10-24 10:24:40|||||||||1
1761301500000|2025-10-24 10:25:00|||||||||2
1761301510000|2025-10-24 10:25:10|||||||||1
1761301550000|2025-10-24 10:25:50|||||||||2
1761301690000|2025-10-24 10:28:10|||||||||6
1761301730000|2025-10-24 10:28:50|||||||||2
1761301800000|2025-10-24 10:30:00|||||||||1
1761301870000|2025-10-24 10:31:10|||||||||40
1761301880000|2025-10-24 10:31:20|||||||||5
1761301910000|2025-10-24 10:31:50|||||||||4
1761301920000|2025-10-24 10:32:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|48
1761301970000|2025-10-24 10:32:50|||||||||9
1761301990000|2025-10-24 10:33:10|||||||||1
1761302040000|2025-10-24 10:34:00|||||||||1
1761302170000|2025-10-24 10:36:10|||||||||10
1761302200000|2025-10-24 10:36:40|||||||||9
1761302290000|2025-10-24 10:38:10|||||||||13
1761302300000|2025-10-24 10:38:20|||||||||1
1761302360000|2025-10-24 10:39:20|||||||||1
1761302400000|2025-10-24 10:40:00|||||||||8
1761302420000|2025-10-24 10:40:20|||||||||1
1761302520000|2025-10-24 10:42:00|||||||||3
1761302630000|2025-10-24 10:43:50|||||||||8
1761302820000|2025-10-24 10:47:00|||||||||4
1761302860000|2025-10-24 10:47:40|||||||||1
1761302910000|2025-10-24 10:48:30|||||||||12
1761302950000|2025-10-24 10:49:10|||||||||1
1761303000000|2025-10-24 10:50:00|||||||||1
1761303010000|2025-10-24 10:50:10|||||||||26
1761303050000|2025-10-24 10:50:50|||||||||2
1761303140000|2025-10-24 10:52:20|||||||||3
1761303150000|2025-10-24 10:52:30|||||||||2
1761303260000|2025-10-24 10:54:20|||||||||1
1761303350000|2025-10-24 10:55:50|||||||||12
1761303370000|2025-10-24 10:56:10|||||||||1
1761303380000|2025-10-24 10:56:20|||||||||1
1761303390000|2025-10-24 10:56:30|||||||||1
1761303410000|2025-10-24 10:56:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1761303440000|2025-10-24 10:57:20|||||||||3
1761303460000|2025-10-24 10:57:40|||||||||3
1761303480000|2025-10-24 10:58:00|||||||||2
1761303500000|2025-10-24 10:58:20|||||||||3
1761303520000|2025-10-24 10:58:40|||||||||2
1761303540000|2025-10-24 10:59:00|||||||||4
1761303550000|2025-10-24 10:59:10|||||||||2
1761303560000|2025-10-24 10:59:20|||||||||2
1761303580000|2025-10-24 10:59:40|||||||||1
1761303590000|2025-10-24 10:59:50|||||||||3
1761303640000|2025-10-24 11:00:40|||||||||7
1761303660000|2025-10-24 11:01:00|||||||||11
1761303700000|2025-10-24 11:01:40|||||||||2
1761303730000|2025-10-24 11:02:10|||||||||1
1761303750000|2025-10-24 11:02:30|||||||||1
1761303870000|2025-10-24 11:04:30|||||||||12
1761303880000|2025-10-24 11:04:40|||||||||5
1761304100000|2025-10-24 11:08:20|||||||||6
1761304110000|2025-10-24 11:08:30|||||||||5
1761304120000|2025-10-24 11:08:40|||||||||7
1761304130000|2025-10-24 11:08:50|||||||||3
1761304210000|2025-10-24 11:10:10|||||||||1
1761304230000|2025-10-24 11:10:30|||||||||2
1761304380000|2025-10-24 11:13:00|||||||||2
1761304400000|2025-10-24 11:13:20|||||||||2
1761304410000|2025-10-24 11:13:30|||||||||2
1761304450000|2025-10-24 11:14:10|||||||||1
1761304460000|2025-10-24 11:14:20|||||||||5
1761304640000|2025-10-24 11:17:20|||||||||2
1761304650000|2025-10-24 11:17:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|36
1761304690000|2025-10-24 11:18:10|||||||||24
1761304720000|2025-10-24 11:18:40|||||||||4
1761304850000|2025-10-24 11:20:50|||||||||10
1761304860000|2025-10-24 11:21:00|||||||||1
1761304880000|2025-10-24 11:21:20|||||||||1
1761304960000|2025-10-24 11:22:40|||||||||1
1761305030000|2025-10-24 11:23:50|||||||||25
1761305040000|2025-10-24 11:24:00|||||||||1
1761305050000|2025-10-24 11:24:10|||||||||3
1761305060000|2025-10-24 11:24:20|||||||||6
1761305340000|2025-10-24 11:29:00|||||||||7
1761305510000|2025-10-24 11:31:50|||||||||1
1761305520000|2025-10-24 11:32:00|||||||||2
1761305570000|2025-10-24 11:32:50|||||||||2
1761305620000|2025-10-24 11:33:40|||||||||3
1761305630000|2025-10-24 11:33:50|||||||||3
1761305650000|2025-10-24 11:34:10|||||||||9
1761305660000|2025-10-24 11:34:20|||||||||20
1761305730000|2025-10-24 11:35:30|||||||||2
1761305740000|2025-10-24 11:35:40|||||||||20
1761305760000|2025-10-24 11:36:00|||||||||35
1761305800000|2025-10-24 11:36:40|||||||||23
1761305830000|2025-10-24 11:37:10|||||||||1
1761305840000|2025-10-24 11:37:20|||||||||1
1761305900000|2025-10-24 11:38:20|||||||||1
1761305910000|2025-10-24 11:38:30|||||||||3
1761306020000|2025-10-24 11:40:20|||||||||38
1761306170000|2025-10-24 11:42:50|||||||||1
1761306350000|2025-10-24 11:45:50|||||||||1
1761306510000|2025-10-24 11:48:30|||||||||1
1761306600000|2025-10-24 11:50:00|||||||||1
1761306630000|2025-10-24 11:50:30|||||||||1
1761306650000|2025-10-24 11:50:50|||||||||5
1761306670000|2025-10-24 11:51:10|||||||||1
1761306700000|2025-10-24 11:51:40|||||||||20
1761306710000|2025-10-24 11:51:50|||||||||3
1761306720000|2025-10-24 11:52:00|||||||||15
1761306740000|2025-10-24 11:52:20|||||||||93
1761306760000|2025-10-24 11:52:40|||||||||20
1761306770000|2025-10-24 11:52:50|||||||||9
1761306780000|2025-10-24 11:53:00|||||||||10
1761306790000|2025-10-24 11:53:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|103
1761306850000|2025-10-24 11:54:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|62
1761306860000|2025-10-24 11:54:20|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|20
1761306870000|2025-10-24 11:54:30|||||||||1
1761306880000|2025-10-24 11:54:40|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|4
1761306890000|2025-10-24 11:54:50|||||||||1
1761306900000|2025-10-24 11:55:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761306960000|2025-10-24 11:56:00|||||||||3
1761307050000|2025-10-24 11:57:30|||||||||1
1761307090000|2025-10-24 11:58:10|||||||||2
1761307120000|2025-10-24 11:58:40|||||||||12
1761307130000|2025-10-24 11:58:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|13
1761307140000|2025-10-24 11:59:00|||||||||1
1761307160000|2025-10-24 11:59:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1761307170000|2025-10-24 11:59:30|||||||||12
1761307180000|2025-10-24 11:59:40|||||||||8
1761307200000|2025-10-24 12:00:00|||||||||84
1761307210000|2025-10-24 12:00:10|||||||||13
1761307370000|2025-10-24 12:02:50|||||||||1
1761307380000|2025-10-24 12:03:00|||||||||1
1761307390000|2025-10-24 12:03:10|||||||||2
1761307400000|2025-10-24 12:03:20|||||||||1
1761307490000|2025-10-24 12:04:50|||||||||1
1761307550000|2025-10-24 12:05:50|||||||||76
1761307570000|2025-10-24 12:06:10|||||||||14
1761307640000|2025-10-24 12:07:20|||||||||1
1761307650000|2025-10-24 12:07:30|||||||||3
1761307710000|2025-10-24 12:08:30|||||||||1
1761307720000|2025-10-24 12:08:40|||||||||1
1761307750000|2025-10-24 12:09:10|||||||||2
1761307800000|2025-10-24 12:10:00|||||||||6
1761307840000|2025-10-24 12:10:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761307910000|2025-10-24 12:11:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761307940000|2025-10-24 12:12:20|||||||||5
1761308020000|2025-10-24 12:13:40|||||||||2
1761308030000|2025-10-24 12:13:50|||||||||1
1761308040000|2025-10-24 12:14:00|||||||||1
1761308060000|2025-10-24 12:14:20|||||||||7
1761308100000|2025-10-24 12:15:00|||||||||2
1761308210000|2025-10-24 12:16:50|||||||||1
1761308220000|2025-10-24 12:17:00|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|7
1761308230000|2025-10-24 12:17:10|||||||||6
1761308240000|2025-10-24 12:17:20|||||||||95
1761308270000|2025-10-24 12:17:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|29
1761308280000|2025-10-24 12:18:00|||||||||1
1761308310000|2025-10-24 12:18:30|||||||||1
1761308330000|2025-10-24 12:18:50|||||||||2
1761308340000|2025-10-24 12:19:00|||||||||1
1761308350000|2025-10-24 12:19:10|||||||||1
1761308360000|2025-10-24 12:19:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761308370000|2025-10-24 12:19:30|||||||||1
1761308390000|2025-10-24 12:19:50|||||||||1
1761308430000|2025-10-24 12:20:30|||||||||2
1761308510000|2025-10-24 12:21:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|27
1761308530000|2025-10-24 12:22:10|||||||||1
1761308550000|2025-10-24 12:22:30|||||||||11
1761308630000|2025-10-24 12:23:50|||||||||4
1761308650000|2025-10-24 12:24:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761308660000|2025-10-24 12:24:20|||||||||42
1761308670000|2025-10-24 12:24:30|||||||||1
1761308770000|2025-10-24 12:26:10|||||||||12
1761308780000|2025-10-24 12:26:20|||||||||2
1761308850000|2025-10-24 12:27:30|||||||||1
1761308860000|2025-10-24 12:27:40|||||||||1
1761308880000|2025-10-24 12:28:00|||||||||1
1761308890000|2025-10-24 12:28:10|||||||||4
1761308910000|2025-10-24 12:28:30|||||||||35
1761308920000|2025-10-24 12:28:40|||||||||2
1761308940000|2025-10-24 12:29:00|||||||||31
1761308970000|2025-10-24 12:29:30|18.99|18.83|18.99|18.83|18.99|18.83|18.94|18.78|17
1761308990000|2025-10-24 12:29:50|||||||||2
1761309000000|2025-10-24 12:30:00|18.84|18.68|18.79|18.63|18.85|18.69|18.75|18.59|180
1761309010000|2025-10-24 12:30:10|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|134
1761309020000|2025-10-24 12:30:20|||||||||50
1761309030000|2025-10-24 12:30:30|18.8|18.64|18.78|18.62|18.8|18.64|18.75|18.59|91
1761309040000|2025-10-24 12:30:40|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|49
1761309050000|2025-10-24 12:30:50|18.79|18.63|18.77|18.61|18.79|18.63|18.75|18.59|38
1761309060000|2025-10-24 12:31:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|44
1761309070000|2025-10-24 12:31:10|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|86
1761309080000|2025-10-24 12:31:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|152
1761309090000|2025-10-24 12:31:30|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|124
1761309100000|2025-10-24 12:31:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1761309110000|2025-10-24 12:31:50|||||||||36
1761309120000|2025-10-24 12:32:00|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|25
1761309130000|2025-10-24 12:32:10|||||||||16
1761309140000|2025-10-24 12:32:20|||||||||24
1761309150000|2025-10-24 12:32:30|||||||||18
1761309160000|2025-10-24 12:32:40|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|74
1761309170000|2025-10-24 12:32:50|||||||||22
1761309180000|2025-10-24 12:33:00|||||||||23
1761309190000|2025-10-24 12:33:10|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|44
1761309200000|2025-10-24 12:33:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|20
1761309210000|2025-10-24 12:33:30|||||||||23
1761309220000|2025-10-24 12:33:40|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|35
1761309230000|2025-10-24 12:33:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|29
1761309240000|2025-10-24 12:34:00|||||||||3
1761309250000|2025-10-24 12:34:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|46
1761309260000|2025-10-24 12:34:20|||||||||77
1761309270000|2025-10-24 12:34:30|||||||||39
1761309280000|2025-10-24 12:34:40|18.77|18.61|18.77|18.61|18.79|18.63|18.75|18.59|17
1761309290000|2025-10-24 12:34:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|23
1761309300000|2025-10-24 12:35:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1761309350000|2025-10-24 12:35:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|63
1761309360000|2025-10-24 12:36:00|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|28
1761309370000|2025-10-24 12:36:10|18.79|18.63|18.77|18.61|18.79|18.63|18.75|18.59|2
1761309380000|2025-10-24 12:36:20|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|1
1761309390000|2025-10-24 12:36:30|||||||||14
1761309400000|2025-10-24 12:36:40|||||||||1
1761309410000|2025-10-24 12:36:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1761309420000|2025-10-24 12:37:00|||||||||14
1761309430000|2025-10-24 12:37:10|||||||||1
1761309450000|2025-10-24 12:37:30|||||||||1
1761309460000|2025-10-24 12:37:40|||||||||4
1761309470000|2025-10-24 12:37:50|||||||||2
1761309500000|2025-10-24 12:38:20|||||||||2
1761309520000|2025-10-24 12:38:40|||||||||3
1761309530000|2025-10-24 12:38:50|||||||||1
1761309540000|2025-10-24 12:39:00|||||||||1
1761309580000|2025-10-24 12:39:40|||||||||1
1761309590000|2025-10-24 12:39:50|||||||||34
1761309600000|2025-10-24 12:40:00|||||||||3
1761309610000|2025-10-24 12:40:10|||||||||1
1761309640000|2025-10-24 12:40:40|||||||||1
1761309660000|2025-10-24 12:41:00|||||||||1
1761309670000|2025-10-24 12:41:10|||||||||1
1761309710000|2025-10-24 12:41:50|||||||||50
1761309730000|2025-10-24 12:42:10|||||||||35
1761309750000|2025-10-24 12:42:30|||||||||3
1761309790000|2025-10-24 12:43:10|||||||||2
1761309800000|2025-10-24 12:43:20|||||||||1
1761309810000|2025-10-24 12:43:30|||||||||4
1761309850000|2025-10-24 12:44:10|||||||||1
1761309860000|2025-10-24 12:44:20|||||||||5
1761309870000|2025-10-24 12:44:30|||||||||3
1761309880000|2025-10-24 12:44:40|||||||||2
1761309890000|2025-10-24 12:44:50|||||||||1
1761309900000|2025-10-24 12:45:00|||||||||12
1761309920000|2025-10-24 12:45:20|||||||||1
1761309930000|2025-10-24 12:45:30|||||||||1
1761309940000|2025-10-24 12:45:40|||||||||1
1761309960000|2025-10-24 12:46:00|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|69
1761309970000|2025-10-24 12:46:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1761309980000|2025-10-24 12:46:20|||||||||1
1761310000000|2025-10-24 12:46:40|||||||||1
1761310010000|2025-10-24 12:46:50|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|14
1761310020000|2025-10-24 12:47:00|||||||||1
1761310110000|2025-10-24 12:48:30|||||||||1
1761310140000|2025-10-24 12:49:00|||||||||2
1761310150000|2025-10-24 12:49:10|||||||||3
1761310160000|2025-10-24 12:49:20|||||||||2
1761310170000|2025-10-24 12:49:30|||||||||3
1761310180000|2025-10-24 12:49:40|||||||||23
1761310190000|2025-10-24 12:49:50|||||||||1
1761310200000|2025-10-24 12:50:00|||||||||6
1761310210000|2025-10-24 12:50:10|||||||||3
1761310230000|2025-10-24 12:50:30|||||||||1
1761310270000|2025-10-24 12:51:10|||||||||4
1761310280000|2025-10-24 12:51:20|||||||||1
1761310300000|2025-10-24 12:51:40|||||||||1
1761310310000|2025-10-24 12:51:50|||||||||1
1761310320000|2025-10-24 12:52:00|||||||||12
1761310340000|2025-10-24 12:52:20|||||||||2
1761310350000|2025-10-24 12:52:30|||||||||3
1761310360000|2025-10-24 12:52:40|||||||||7
1761310430000|2025-10-24 12:53:50|||||||||1
1761310440000|2025-10-24 12:54:00|||||||||1
1761310480000|2025-10-24 12:54:40|||||||||2
1761310490000|2025-10-24 12:54:50|||||||||3
1761310520000|2025-10-24 12:55:20|||||||||3
1761310550000|2025-10-24 12:55:50|||||||||85
1761310560000|2025-10-24 12:56:00|||||||||1
1761310580000|2025-10-24 12:56:20|||||||||19
1761310590000|2025-10-24 12:56:30|||||||||9
1761310600000|2025-10-24 12:56:40|||||||||72
1761310610000|2025-10-24 12:56:50|||||||||30
1761310650000|2025-10-24 12:57:30|||||||||1
1761310670000|2025-10-24 12:57:50|||||||||1
1761310680000|2025-10-24 12:58:00|||||||||43
1761310700000|2025-10-24 12:58:20|||||||||1
1761310720000|2025-10-24 12:58:40|||||||||1
1761310730000|2025-10-24 12:58:50|||||||||1
1761310740000|2025-10-24 12:59:00|||||||||1
1761310750000|2025-10-24 12:59:10|||||||||3
1761310800000|2025-10-24 13:00:00|||||||||12
1761310810000|2025-10-24 13:00:10|||||||||8
1761310840000|2025-10-24 13:00:40|||||||||1
1761310850000|2025-10-24 13:00:50|||||||||5
1761310870000|2025-10-24 13:01:10|||||||||16
1761310880000|2025-10-24 13:01:20|||||||||1
1761310920000|2025-10-24 13:02:00|||||||||3
1761311030000|2025-10-24 13:03:50|||||||||1
1761311050000|2025-10-24 13:04:10|||||||||1
1761311110000|2025-10-24 13:05:10|||||||||13
1761311120000|2025-10-24 13:05:20|||||||||5
1761311180000|2025-10-24 13:06:20|||||||||37
1761311190000|2025-10-24 13:06:30|||||||||11
1761311200000|2025-10-24 13:06:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|29
1761311210000|2025-10-24 13:06:50|||||||||1
1761311220000|2025-10-24 13:07:00|||||||||3
1761311340000|2025-10-24 13:09:00|||||||||1
1761311380000|2025-10-24 13:09:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1761311400000|2025-10-24 13:10:00|||||||||3
1761311410000|2025-10-24 13:10:10|||||||||23
1761311520000|2025-10-24 13:12:00|||||||||3
1761311580000|2025-10-24 13:13:00|||||||||2
1761311590000|2025-10-24 13:13:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1761311610000|2025-10-24 13:13:30|||||||||2
1761311620000|2025-10-24 13:13:40|||||||||3
1761311640000|2025-10-24 13:14:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|42
1761311660000|2025-10-24 13:14:20|||||||||1
1761311690000|2025-10-24 13:14:50|||||||||3
1761311720000|2025-10-24 13:15:20|||||||||1
1761311750000|2025-10-24 13:15:50|||||||||51
1761311760000|2025-10-24 13:16:00|||||||||1
1761311800000|2025-10-24 13:16:40|||||||||1
1761311900000|2025-10-24 13:18:20|||||||||17
1761311910000|2025-10-24 13:18:30|||||||||1
1761312000000|2025-10-24 13:20:00|||||||||17
1761312010000|2025-10-24 13:20:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|24
1761312020000|2025-10-24 13:20:20|||||||||19
1761312040000|2025-10-24 13:20:40|||||||||7
1761312050000|2025-10-24 13:20:50|||||||||4
1761312080000|2025-10-24 13:21:20|||||||||49
1761312120000|2025-10-24 13:22:00|||||||||24
1761312140000|2025-10-24 13:22:20|||||||||90
1761312180000|2025-10-24 13:23:00|||||||||2
1761312190000|2025-10-24 13:23:10|||||||||32
1761312270000|2025-10-24 13:24:30|||||||||3
1761312290000|2025-10-24 13:24:50|||||||||6
1761312340000|2025-10-24 13:25:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1761312350000|2025-10-24 13:25:50|||||||||26
1761312360000|2025-10-24 13:26:00|||||||||2
1761312370000|2025-10-24 13:26:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|30
1761312380000|2025-10-24 13:26:20|||||||||3
1761312420000|2025-10-24 13:27:00|||||||||7
1761312460000|2025-10-24 13:27:40|||||||||3
1761312480000|2025-10-24 13:28:00|||||||||1
1761312490000|2025-10-24 13:28:10|||||||||3
1761312500000|2025-10-24 13:28:20|||||||||3
1761312510000|2025-10-24 13:28:30|||||||||15
1761312520000|2025-10-24 13:28:40|||||||||1
1761312530000|2025-10-24 13:28:50|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|9
1761312540000|2025-10-24 13:29:00|||||||||1
1761312550000|2025-10-24 13:29:10|||||||||1
1761312580000|2025-10-24 13:29:40|||||||||7
1761312590000|2025-10-24 13:29:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|110
1761312600000|2025-10-24 13:30:00|||||||||83
1761312610000|2025-10-24 13:30:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|112
1761312620000|2025-10-24 13:30:20|||||||||57
1761312640000|2025-10-24 13:30:40|||||||||14
1761312670000|2025-10-24 13:31:10|||||||||8
1761312680000|2025-10-24 13:31:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|79
1761312690000|2025-10-24 13:31:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|135
1761312700000|2025-10-24 13:31:40|||||||||11
1761312710000|2025-10-24 13:31:50|||||||||1
1761312720000|2025-10-24 13:32:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|34
1761312730000|2025-10-24 13:32:10|||||||||3
1761312740000|2025-10-24 13:32:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|192
1761312750000|2025-10-24 13:32:30|||||||||15
1761312760000|2025-10-24 13:32:40|||||||||2
1761312770000|2025-10-24 13:32:50|||||||||13
1761312780000|2025-10-24 13:33:00|||||||||2
1761312790000|2025-10-24 13:33:10|||||||||11
1761312800000|2025-10-24 13:33:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|8
1761312810000|2025-10-24 13:33:30|||||||||1
1761312820000|2025-10-24 13:33:40|||||||||9
1761312830000|2025-10-24 13:33:50|||||||||4
1761312840000|2025-10-24 13:34:00|||||||||2
1761312850000|2025-10-24 13:34:10|||||||||36
1761312860000|2025-10-24 13:34:20|||||||||2
1761312870000|2025-10-24 13:34:30|||||||||17
1761312890000|2025-10-24 13:34:50|||||||||4
1761312900000|2025-10-24 13:35:00|||||||||33
1761312910000|2025-10-24 13:35:10|||||||||15
1761312920000|2025-10-24 13:35:20|||||||||4
1761312930000|2025-10-24 13:35:30|||||||||49
1761312940000|2025-10-24 13:35:40|||||||||9
1761312950000|2025-10-24 13:35:50|||||||||7
1761312960000|2025-10-24 13:36:00|||||||||3
1761312970000|2025-10-24 13:36:10|||||||||14
1761312980000|2025-10-24 13:36:20|||||||||4
1761312990000|2025-10-24 13:36:30|||||||||14
1761313000000|2025-10-24 13:36:40|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|29
1761313010000|2025-10-24 13:36:50|||||||||146
1761313020000|2025-10-24 13:37:00|||||||||37
1761313030000|2025-10-24 13:37:10|||||||||92
1761313040000|2025-10-24 13:37:20|||||||||1
1761313050000|2025-10-24 13:37:30|||||||||14
1761313060000|2025-10-24 13:37:40|||||||||12
1761313070000|2025-10-24 13:37:50|||||||||6
1761313080000|2025-10-24 13:38:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|70
1761313090000|2025-10-24 13:38:10|||||||||6
1761313100000|2025-10-24 13:38:20|||||||||17
1761313110000|2025-10-24 13:38:30|||||||||36
1761313120000|2025-10-24 13:38:40|||||||||30
1761313130000|2025-10-24 13:38:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1761313140000|2025-10-24 13:39:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|17
1761313150000|2025-10-24 13:39:10|||||||||5
1761313160000|2025-10-24 13:39:20|||||||||8
1761313170000|2025-10-24 13:39:30|||||||||8
1761313180000|2025-10-24 13:39:40|||||||||62
1761313190000|2025-10-24 13:39:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1761313200000|2025-10-24 13:40:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|70
1761313210000|2025-10-24 13:40:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|51
1761313220000|2025-10-24 13:40:20|||||||||12
1761313240000|2025-10-24 13:40:40|||||||||60
1761313260000|2025-10-24 13:41:00|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|139
1761313270000|2025-10-24 13:41:10|||||||||7
1761313280000|2025-10-24 13:41:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|21
1761313290000|2025-10-24 13:41:30|||||||||11
1761313320000|2025-10-24 13:42:00|||||||||2
1761313330000|2025-10-24 13:42:10|||||||||6
1761313340000|2025-10-24 13:42:20|||||||||3
1761313350000|2025-10-24 13:42:30|||||||||3
1761313360000|2025-10-24 13:42:40|||||||||15
1761313370000|2025-10-24 13:42:50|||||||||2
1761313380000|2025-10-24 13:43:00|||||||||11
1761313390000|2025-10-24 13:43:10|||||||||5
1761313400000|2025-10-24 13:43:20|||||||||3
1761313410000|2025-10-24 13:43:30|||||||||7
1761313420000|2025-10-24 13:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1761313430000|2025-10-24 13:43:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|20
1761313440000|2025-10-24 13:44:00|||||||||4
1761313450000|2025-10-24 13:44:10|||||||||1
1761313460000|2025-10-24 13:44:20|||||||||1
1761313470000|2025-10-24 13:44:30|||||||||5
1761313480000|2025-10-24 13:44:40|||||||||12
1761313490000|2025-10-24 13:44:50|||||||||7
1761313500000|2025-10-24 13:45:00|||||||||18
1761313510000|2025-10-24 13:45:10|||||||||20
1761313520000|2025-10-24 13:45:20|||||||||13
1761313530000|2025-10-24 13:45:30|||||||||10
1761313540000|2025-10-24 13:45:40|||||||||8
1761313550000|2025-10-24 13:45:50|||||||||5
1761313560000|2025-10-24 13:46:00|||||||||7
1761313570000|2025-10-24 13:46:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|183
1761313580000|2025-10-24 13:46:20|||||||||16
1761313590000|2025-10-24 13:46:30|||||||||1
1761313600000|2025-10-24 13:46:40|||||||||5
1761313610000|2025-10-24 13:46:50|||||||||4
1761313630000|2025-10-24 13:47:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1761313640000|2025-10-24 13:47:20|||||||||4
1761313650000|2025-10-24 13:47:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|57
1761313660000|2025-10-24 13:47:40|||||||||7
1761313680000|2025-10-24 13:48:00|||||||||55
1761313690000|2025-10-24 13:48:10|||||||||22
1761313710000|2025-10-24 13:48:30|||||||||7
1761313720000|2025-10-24 13:48:40|||||||||14
1761313730000|2025-10-24 13:48:50|||||||||54
1761313740000|2025-10-24 13:49:00|||||||||8
1761313750000|2025-10-24 13:49:10|||||||||3
1761313760000|2025-10-24 13:49:20|||||||||7
1761313770000|2025-10-24 13:49:30|||||||||4
1761313780000|2025-10-24 13:49:40|||||||||5
1761313790000|2025-10-24 13:49:50|||||||||9
1761313800000|2025-10-24 13:50:00|||||||||2
1761313810000|2025-10-24 13:50:10|||||||||31
1761313820000|2025-10-24 13:50:20|||||||||2
1761313830000|2025-10-24 13:50:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|18
1761313840000|2025-10-24 13:50:40|||||||||13
1761313850000|2025-10-24 13:50:50|||||||||19
1761313860000|2025-10-24 13:51:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|312
1761313870000|2025-10-24 13:51:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|19
1761313880000|2025-10-24 13:51:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1761313890000|2025-10-24 13:51:30|||||||||54
1761313910000|2025-10-24 13:51:50|||||||||31
1761313920000|2025-10-24 13:52:00|||||||||15
1761313930000|2025-10-24 13:52:10|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|23
1761313940000|2025-10-24 13:52:20|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|99
1761313950000|2025-10-24 13:52:30|||||||||1
1761313960000|2025-10-24 13:52:40|||||||||37
1761313970000|2025-10-24 13:52:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|60
1761313980000|2025-10-24 13:53:00|||||||||36
1761314000000|2025-10-24 13:53:20|||||||||2
1761314010000|2025-10-24 13:53:30|||||||||1
1761314020000|2025-10-24 13:53:40|||||||||6
1761314030000|2025-10-24 13:53:50|||||||||10
1761314040000|2025-10-24 13:54:00|||||||||10
1761314060000|2025-10-24 13:54:20|||||||||1
1761314070000|2025-10-24 13:54:30|||||||||3
1761314080000|2025-10-24 13:54:40|||||||||19
1761314090000|2025-10-24 13:54:50|||||||||15
1761314100000|2025-10-24 13:55:00|||||||||5
1761314110000|2025-10-24 13:55:10|||||||||4
1761314120000|2025-10-24 13:55:20|||||||||14
1761314140000|2025-10-24 13:55:40|||||||||7
1761314160000|2025-10-24 13:56:00|||||||||2
1761314170000|2025-10-24 13:56:10|||||||||34
1761314180000|2025-10-24 13:56:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|29
1761314190000|2025-10-24 13:56:30|||||||||12
1761314210000|2025-10-24 13:56:50|||||||||5
1761314230000|2025-10-24 13:57:10|||||||||4
1761314240000|2025-10-24 13:57:20|||||||||6
1761314250000|2025-10-24 13:57:30|||||||||13
1761314260000|2025-10-24 13:57:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|28
1761314280000|2025-10-24 13:58:00|||||||||3
1761314290000|2025-10-24 13:58:10|||||||||20
1761314300000|2025-10-24 13:58:20|||||||||4
1761314310000|2025-10-24 13:58:30|||||||||3
1761314320000|2025-10-24 13:58:40|||||||||14
1761314330000|2025-10-24 13:58:50|||||||||3
1761314340000|2025-10-24 13:59:00|||||||||13
1761314350000|2025-10-24 13:59:10|||||||||9
1761314360000|2025-10-24 13:59:20|||||||||4
1761314370000|2025-10-24 13:59:30|||||||||10
1761314380000|2025-10-24 13:59:40|||||||||2
1761314390000|2025-10-24 13:59:50|||||||||13
1761314400000|2025-10-24 14:00:00|||||||||11
1761314410000|2025-10-24 14:00:10|||||||||7
1761314420000|2025-10-24 14:00:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|22
1761314430000|2025-10-24 14:00:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|53
1761314450000|2025-10-24 14:00:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1761314460000|2025-10-24 14:01:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|12
1761314470000|2025-10-24 14:01:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|55
1761314480000|2025-10-24 14:01:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|13
1761314490000|2025-10-24 14:01:30|||||||||1
1761314500000|2025-10-24 14:01:40|||||||||5
1761314520000|2025-10-24 14:02:00|||||||||2
1761314530000|2025-10-24 14:02:10|||||||||14
1761314540000|2025-10-24 14:02:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|105
1761314550000|2025-10-24 14:02:30|||||||||3
1761314560000|2025-10-24 14:02:40|||||||||5
1761314570000|2025-10-24 14:02:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|152
1761314580000|2025-10-24 14:03:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|77
1761314590000|2025-10-24 14:03:10|||||||||2
1761314600000|2025-10-24 14:03:20|||||||||4
1761314610000|2025-10-24 14:03:30|||||||||27
1761314630000|2025-10-24 14:03:50|||||||||1
1761314640000|2025-10-24 14:04:00|||||||||35
1761314650000|2025-10-24 14:04:10|||||||||3
1761314660000|2025-10-24 14:04:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1761314670000|2025-10-24 14:04:30|||||||||29
1761314680000|2025-10-24 14:04:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1761314690000|2025-10-24 14:04:50|||||||||17
1761314700000|2025-10-24 14:05:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|57
1761314710000|2025-10-24 14:05:10|||||||||2
1761314720000|2025-10-24 14:05:20|||||||||1
1761314730000|2025-10-24 14:05:30|||||||||7
1761314740000|2025-10-24 14:05:40|||||||||1
1761314750000|2025-10-24 14:05:50|||||||||1
1761314760000|2025-10-24 14:06:00|||||||||16
1761314770000|2025-10-24 14:06:10|||||||||2
1761314780000|2025-10-24 14:06:20|||||||||18
1761314790000|2025-10-24 14:06:30|||||||||3
1761314800000|2025-10-24 14:06:40|||||||||4
1761314810000|2025-10-24 14:06:50|||||||||17
1761314820000|2025-10-24 14:07:00|||||||||6
1761314830000|2025-10-24 14:07:10|||||||||8
1761314840000|2025-10-24 14:07:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|39
1761314850000|2025-10-24 14:07:30|||||||||9
1761314860000|2025-10-24 14:07:40|||||||||6
1761314870000|2025-10-24 14:07:50|||||||||6
1761314880000|2025-10-24 14:08:00|||||||||9
1761314890000|2025-10-24 14:08:10|||||||||1
1761314900000|2025-10-24 14:08:20|||||||||10
1761314910000|2025-10-24 14:08:30|||||||||1
1761314920000|2025-10-24 14:08:40|||||||||8
1761314930000|2025-10-24 14:08:50|||||||||7
1761314940000|2025-10-24 14:09:00|||||||||4
1761314950000|2025-10-24 14:09:10|||||||||4
1761314960000|2025-10-24 14:09:20|||||||||3
1761314970000|2025-10-24 14:09:30|||||||||7
1761314980000|2025-10-24 14:09:40|||||||||12
1761314990000|2025-10-24 14:09:50|||||||||5
1761315000000|2025-10-24 14:10:00|||||||||8
1761315010000|2025-10-24 14:10:10|||||||||28
1761315020000|2025-10-24 14:10:20|||||||||2
1761315030000|2025-10-24 14:10:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|15
1761315040000|2025-10-24 14:10:40|||||||||15
1761315050000|2025-10-24 14:10:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1761315060000|2025-10-24 14:11:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1761315070000|2025-10-24 14:11:10|||||||||3
1761315080000|2025-10-24 14:11:20|||||||||6
1761315090000|2025-10-24 14:11:30|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|309
1761315100000|2025-10-24 14:11:40|||||||||5
1761315120000|2025-10-24 14:12:00|||||||||1
1761315140000|2025-10-24 14:12:20|||||||||1
1761315150000|2025-10-24 14:12:30|||||||||1
1761315160000|2025-10-24 14:12:40|||||||||3
1761315180000|2025-10-24 14:13:00|||||||||25
1761315190000|2025-10-24 14:13:10|||||||||12
1761315210000|2025-10-24 14:13:30|||||||||1
1761315220000|2025-10-24 14:13:40|||||||||1
1761315230000|2025-10-24 14:13:50|||||||||87
1761315240000|2025-10-24 14:14:00|||||||||2
1761315250000|2025-10-24 14:14:10|||||||||4
1761315260000|2025-10-24 14:14:20|||||||||4
1761315270000|2025-10-24 14:14:30|||||||||4
1761315280000|2025-10-24 14:14:40|||||||||4
1761315290000|2025-10-24 14:14:50|||||||||4
1761315300000|2025-10-24 14:15:00|||||||||2
1761315310000|2025-10-24 14:15:10|||||||||15
1761315320000|2025-10-24 14:15:20|||||||||2
1761315330000|2025-10-24 14:15:30|||||||||29
1761315340000|2025-10-24 14:15:40|||||||||4
1761315350000|2025-10-24 14:15:50|||||||||2
1761315360000|2025-10-24 14:16:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|83
1761315380000|2025-10-24 14:16:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1761315390000|2025-10-24 14:16:30|||||||||9
1761315400000|2025-10-24 14:16:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|109
1761315410000|2025-10-24 14:16:50|||||||||22
1761315420000|2025-10-24 14:17:00|||||||||2
1761315430000|2025-10-24 14:17:10|||||||||1
1761315440000|2025-10-24 14:17:20|||||||||6
1761315450000|2025-10-24 14:17:30|||||||||5
1761315460000|2025-10-24 14:17:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|41
1761315470000|2025-10-24 14:17:50|||||||||32
1761315480000|2025-10-24 14:18:00|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|22
1761315490000|2025-10-24 14:18:10|||||||||23
1761315500000|2025-10-24 14:18:20|||||||||5
1761315510000|2025-10-24 14:18:30|||||||||3
1761315520000|2025-10-24 14:18:40|||||||||3
1761315530000|2025-10-24 14:18:50|||||||||5
1761315540000|2025-10-24 14:19:00|||||||||2
1761315550000|2025-10-24 14:19:10|||||||||18
1761315570000|2025-10-24 14:19:30|||||||||3
1761315580000|2025-10-24 14:19:40|||||||||1
1761315590000|2025-10-24 14:19:50|||||||||2
1761315600000|2025-10-24 14:20:00|||||||||1
1761315610000|2025-10-24 14:20:10|||||||||3
1761315620000|2025-10-24 14:20:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|13
1761315630000|2025-10-24 14:20:30|||||||||2
1761315640000|2025-10-24 14:20:40|||||||||4
1761315650000|2025-10-24 14:20:50|||||||||2
1761315660000|2025-10-24 14:21:00|||||||||8
1761315670000|2025-10-24 14:21:10|||||||||12
1761315680000|2025-10-24 14:21:20|||||||||1
1761315690000|2025-10-24 14:21:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|17
1761315700000|2025-10-24 14:21:40|||||||||9
1761315710000|2025-10-24 14:21:50|||||||||7
1761315720000|2025-10-24 14:22:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|36
1761315730000|2025-10-24 14:22:10|||||||||3
1761315740000|2025-10-24 14:22:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|18
1761315750000|2025-10-24 14:22:30|||||||||13
1761315760000|2025-10-24 14:22:40|||||||||13
1761315780000|2025-10-24 14:23:00|||||||||4
1761315790000|2025-10-24 14:23:10|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|9
1761315800000|2025-10-24 14:23:20|||||||||1
1761315810000|2025-10-24 14:23:30|||||||||6
1761315820000|2025-10-24 14:23:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1761315840000|2025-10-24 14:24:00|||||||||1
1761315850000|2025-10-24 14:24:10|||||||||3
1761315860000|2025-10-24 14:24:20|||||||||4
1761315870000|2025-10-24 14:24:30|||||||||3
1761315880000|2025-10-24 14:24:40|||||||||3
1761315890000|2025-10-24 14:24:50|||||||||3
1761315900000|2025-10-24 14:25:00|||||||||4
1761315910000|2025-10-24 14:25:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|61
1761315920000|2025-10-24 14:25:20|||||||||1
1761315930000|2025-10-24 14:25:30|||||||||9
1761315940000|2025-10-24 14:25:40|||||||||2
1761315960000|2025-10-24 14:26:00|||||||||5
1761315970000|2025-10-24 14:26:10|||||||||6
1761315980000|2025-10-24 14:26:20|||||||||5
1761315990000|2025-10-24 14:26:30|||||||||1
1761316000000|2025-10-24 14:26:40|||||||||5
1761316010000|2025-10-24 14:26:50|||||||||21
1761316020000|2025-10-24 14:27:00|||||||||6
1761316030000|2025-10-24 14:27:10|||||||||2
1761316050000|2025-10-24 14:27:30|||||||||2
1761316060000|2025-10-24 14:27:40|||||||||3
1761316070000|2025-10-24 14:27:50|||||||||4
1761316080000|2025-10-24 14:28:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|30
1761316090000|2025-10-24 14:28:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1761316100000|2025-10-24 14:28:20|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|51
1761316120000|2025-10-24 14:28:40|||||||||7
1761316140000|2025-10-24 14:29:00|||||||||3
1761316150000|2025-10-24 14:29:10|||||||||2
1761316170000|2025-10-24 14:29:30|||||||||4
1761316180000|2025-10-24 14:29:40|18.84|18.68|18.84|18.68|18.84|18.68|18.8|18.64|22
1761316190000|2025-10-24 14:29:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|13
1761316200000|2025-10-24 14:30:00|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|26
1761316210000|2025-10-24 14:30:10|||||||||13
1761316220000|2025-10-24 14:30:20|||||||||14
1761316230000|2025-10-24 14:30:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|88
1761316240000|2025-10-24 14:30:40|||||||||18
1761316250000|2025-10-24 14:30:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|73
1761316260000|2025-10-24 14:31:00|||||||||18
1761316270000|2025-10-24 14:31:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|20
1761316290000|2025-10-24 14:31:30|||||||||14
1761316300000|2025-10-24 14:31:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|46
1761316320000|2025-10-24 14:32:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|59
1761316330000|2025-10-24 14:32:10|||||||||1
1761316340000|2025-10-24 14:32:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761316350000|2025-10-24 14:32:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1761316360000|2025-10-24 14:32:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1761316370000|2025-10-24 14:32:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1761316380000|2025-10-24 14:33:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|36
1761316390000|2025-10-24 14:33:10|||||||||13
1761316400000|2025-10-24 14:33:20|||||||||10
1761316410000|2025-10-24 14:33:30|||||||||22
1761316420000|2025-10-24 14:33:40|||||||||2
1761316430000|2025-10-24 14:33:50|||||||||5
1761316440000|2025-10-24 14:34:00|||||||||22
1761316450000|2025-10-24 14:34:10|||||||||4
1761316470000|2025-10-24 14:34:30|||||||||9
1761316480000|2025-10-24 14:34:40|||||||||8
1761316490000|2025-10-24 14:34:50|||||||||8
1761316500000|2025-10-24 14:35:00|||||||||11
1761316510000|2025-10-24 14:35:10|||||||||10
1761316520000|2025-10-24 14:35:20|||||||||31
1761316530000|2025-10-24 14:35:30|||||||||17
1761316540000|2025-10-24 14:35:40|||||||||21
1761316550000|2025-10-24 14:35:50|||||||||11
1761316560000|2025-10-24 14:36:00|||||||||5
1761316570000|2025-10-24 14:36:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|130
1761316580000|2025-10-24 14:36:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|110
1761316590000|2025-10-24 14:36:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|10
1761316600000|2025-10-24 14:36:40|||||||||5
1761316610000|2025-10-24 14:36:50|||||||||10
1761316620000|2025-10-24 14:37:00|||||||||6
1761316640000|2025-10-24 14:37:20|||||||||5
1761316650000|2025-10-24 14:37:30|||||||||24
1761316670000|2025-10-24 14:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|15
1761316680000|2025-10-24 14:38:00|||||||||14
1761316690000|2025-10-24 14:38:10|||||||||6
1761316700000|2025-10-24 14:38:20|||||||||2
1761316720000|2025-10-24 14:38:40|||||||||2
1761316730000|2025-10-24 14:38:50|||||||||15
1761316740000|2025-10-24 14:39:00|||||||||3
1761316770000|2025-10-24 14:39:30|||||||||15
1761316780000|2025-10-24 14:39:40|||||||||43
1761316790000|2025-10-24 14:39:50|||||||||4
1761316800000|2025-10-24 14:40:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|16
1761316810000|2025-10-24 14:40:10|||||||||3
1761316820000|2025-10-24 14:40:20|||||||||2
1761316830000|2025-10-24 14:40:30|||||||||5
1761316840000|2025-10-24 14:40:40|||||||||3
1761316850000|2025-10-24 14:40:50|||||||||3
1761316860000|2025-10-24 14:41:00|||||||||4
1761316870000|2025-10-24 14:41:10|||||||||4
1761316880000|2025-10-24 14:41:20|||||||||7
1761316890000|2025-10-24 14:41:30|||||||||19
1761316900000|2025-10-24 14:41:40|||||||||22
1761316910000|2025-10-24 14:41:50|||||||||3
1761316920000|2025-10-24 14:42:00|||||||||12
1761316930000|2025-10-24 14:42:10|||||||||2
1761316940000|2025-10-24 14:42:20|||||||||6
1761316950000|2025-10-24 14:42:30|||||||||1
1761316960000|2025-10-24 14:42:40|||||||||1
1761316970000|2025-10-24 14:42:50|||||||||3
1761316980000|2025-10-24 14:43:00|||||||||5
1761316990000|2025-10-24 14:43:10|||||||||9
1761317000000|2025-10-24 14:43:20|||||||||8
1761317010000|2025-10-24 14:43:30|||||||||5
1761317020000|2025-10-24 14:43:40|||||||||17
1761317030000|2025-10-24 14:43:50|||||||||10
1761317040000|2025-10-24 14:44:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|28
1761317050000|2025-10-24 14:44:10|||||||||12
1761317060000|2025-10-24 14:44:20|||||||||17
1761317070000|2025-10-24 14:44:30|||||||||7
1761317080000|2025-10-24 14:44:40|||||||||8
1761317090000|2025-10-24 14:44:50|||||||||24
1761317100000|2025-10-24 14:45:00|||||||||6
1761317110000|2025-10-24 14:45:10|||||||||1
1761317120000|2025-10-24 14:45:20|||||||||1
1761317130000|2025-10-24 14:45:30|||||||||4
1761317140000|2025-10-24 14:45:40|||||||||7
1761317150000|2025-10-24 14:45:50|||||||||23
1761317160000|2025-10-24 14:46:00|||||||||19
1761317170000|2025-10-24 14:46:10|||||||||24
1761317180000|2025-10-24 14:46:20|||||||||25
1761317190000|2025-10-24 14:46:30|||||||||4
1761317200000|2025-10-24 14:46:40|||||||||3
1761317210000|2025-10-24 14:46:50|||||||||3
1761317220000|2025-10-24 14:47:00|||||||||7
1761317250000|2025-10-24 14:47:30|||||||||2
1761317260000|2025-10-24 14:47:40|||||||||4
1761317270000|2025-10-24 14:47:50|||||||||1
1761317280000|2025-10-24 14:48:00|||||||||5
1761317290000|2025-10-24 14:48:10|||||||||1
1761317300000|2025-10-24 14:48:20|||||||||3
1761317320000|2025-10-24 14:48:40|||||||||2
1761317330000|2025-10-24 14:48:50|||||||||26
1761317340000|2025-10-24 14:49:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|84
1761317350000|2025-10-24 14:49:10|||||||||20
1761317360000|2025-10-24 14:49:20|||||||||4
1761317370000|2025-10-24 14:49:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|79
1761317380000|2025-10-24 14:49:40|||||||||1
1761317390000|2025-10-24 14:49:50|||||||||2
1761317410000|2025-10-24 14:50:10|||||||||20
1761317420000|2025-10-24 14:50:20|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|15
1761317430000|2025-10-24 14:50:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1761317450000|2025-10-24 14:50:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1761317460000|2025-10-24 14:51:00|||||||||5
1761317470000|2025-10-24 14:51:10|||||||||4
1761317480000|2025-10-24 14:51:20|||||||||1
1761317490000|2025-10-24 14:51:30|||||||||1
1761317500000|2025-10-24 14:51:40|||||||||1
1761317510000|2025-10-24 14:51:50|||||||||5
1761317520000|2025-10-24 14:52:00|||||||||1
1761317540000|2025-10-24 14:52:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|18
1761317550000|2025-10-24 14:52:30|||||||||3
1761317560000|2025-10-24 14:52:40|||||||||28
1761317570000|2025-10-24 14:52:50|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|26
1761317580000|2025-10-24 14:53:00|||||||||1
1761317590000|2025-10-24 14:53:10|||||||||1
1761317600000|2025-10-24 14:53:20|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|16
1761317610000|2025-10-24 14:53:30|||||||||2
1761317620000|2025-10-24 14:53:40|||||||||8
1761317630000|2025-10-24 14:53:50|||||||||3
1761317640000|2025-10-24 14:54:00|||||||||24
1761317660000|2025-10-24 14:54:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|22
1761317670000|2025-10-24 14:54:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1761317680000|2025-10-24 14:54:40|||||||||8
1761317700000|2025-10-24 14:55:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1761317710000|2025-10-24 14:55:10|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|21
1761317720000|2025-10-24 14:55:20|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|1
1761317730000|2025-10-24 14:55:30|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|2
1761317740000|2025-10-24 14:55:40|||||||||1
1761317750000|2025-10-24 14:55:50|||||||||4
1761317760000|2025-10-24 14:56:00|||||||||5
1761317770000|2025-10-24 14:56:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|8
1761317780000|2025-10-24 14:56:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1761317790000|2025-10-24 14:56:30|||||||||12
1761317810000|2025-10-24 14:56:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|31
1761317820000|2025-10-24 14:57:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|11
1761317830000|2025-10-24 14:57:10|||||||||1
1761317840000|2025-10-24 14:57:20|18.88|18.72|18.88|18.72|18.89|18.73|18.84|18.68|8
1761317850000|2025-10-24 14:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1761317860000|2025-10-24 14:57:40|||||||||2
1761317870000|2025-10-24 14:57:50|||||||||1
1761317880000|2025-10-24 14:58:00|||||||||20
1761317890000|2025-10-24 14:58:10|||||||||3
1761317900000|2025-10-24 14:58:20|||||||||1
1761317910000|2025-10-24 14:58:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|21
1761317920000|2025-10-24 14:58:40|||||||||7
1761317930000|2025-10-24 14:58:50|||||||||4
1761317940000|2025-10-24 14:59:00|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|4
1761317950000|2025-10-24 14:59:10|||||||||3
1761317960000|2025-10-24 14:59:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1761317970000|2025-10-24 14:59:30|||||||||1
1761317990000|2025-10-24 14:59:50|||||||||4
1761318000000|2025-10-24 15:00:00|||||||||5
1761318010000|2025-10-24 15:00:10|||||||||2
1761318030000|2025-10-24 15:00:30|||||||||10
1761318040000|2025-10-24 15:00:40|||||||||9
1761318050000|2025-10-24 15:00:50|||||||||3
1761318060000|2025-10-24 15:01:00|||||||||1
1761318070000|2025-10-24 15:01:10|||||||||1
1761318080000|2025-10-24 15:01:20|||||||||14
1761318090000|2025-10-24 15:01:30|||||||||14
1761318100000|2025-10-24 15:01:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1761318110000|2025-10-24 15:01:50|||||||||17
1761318120000|2025-10-24 15:02:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1761318130000|2025-10-24 15:02:10|||||||||13
1761318140000|2025-10-24 15:02:20|||||||||1
1761318150000|2025-10-24 15:02:30|||||||||2
1761318170000|2025-10-24 15:02:50|||||||||2
1761318180000|2025-10-24 15:03:00|||||||||3
1761318190000|2025-10-24 15:03:10|||||||||6
1761318200000|2025-10-24 15:03:20|||||||||25
1761318210000|2025-10-24 15:03:30|||||||||16
1761318220000|2025-10-24 15:03:40|||||||||7
1761318230000|2025-10-24 15:03:50|||||||||12
1761318240000|2025-10-24 15:04:00|||||||||3
1761318250000|2025-10-24 15:04:10|||||||||2
1761318260000|2025-10-24 15:04:20|||||||||5
1761318270000|2025-10-24 15:04:30|||||||||3
1761318280000|2025-10-24 15:04:40|||||||||3
1761318290000|2025-10-24 15:04:50|||||||||4
1761318300000|2025-10-24 15:05:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|4
1761318310000|2025-10-24 15:05:10|||||||||1
1761318320000|2025-10-24 15:05:20|||||||||1
1761318330000|2025-10-24 15:05:30|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|49
1761318340000|2025-10-24 15:05:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1761318350000|2025-10-24 15:05:50|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|53
1761318360000|2025-10-24 15:06:00|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|8
1761318370000|2025-10-24 15:06:10|||||||||5
1761318380000|2025-10-24 15:06:20|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|16
1761318390000|2025-10-24 15:06:30|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1761318400000|2025-10-24 15:06:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|27
1761318410000|2025-10-24 15:06:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|1
1761318420000|2025-10-24 15:07:00|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|4
1761318430000|2025-10-24 15:07:10|||||||||14
1761318440000|2025-10-24 15:07:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|9
1761318450000|2025-10-24 15:07:30|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|6
1761318460000|2025-10-24 15:07:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|9
1761318470000|2025-10-24 15:07:50|||||||||6
1761318490000|2025-10-24 15:08:10|||||||||1
1761318500000|2025-10-24 15:08:20|||||||||4
1761318510000|2025-10-24 15:08:30|||||||||9
1761318520000|2025-10-24 15:08:40|||||||||1
1761318530000|2025-10-24 15:08:50|||||||||3
1761318540000|2025-10-24 15:09:00|||||||||1
1761318550000|2025-10-24 15:09:10|||||||||2
1761318560000|2025-10-24 15:09:20|||||||||48
1761318570000|2025-10-24 15:09:30|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|15
1761318580000|2025-10-24 15:09:40|||||||||8
1761318590000|2025-10-24 15:09:50|||||||||2
1761318600000|2025-10-24 15:10:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1761318610000|2025-10-24 15:10:10|||||||||2
1761318620000|2025-10-24 15:10:20|||||||||1
1761318650000|2025-10-24 15:10:50|||||||||1
1761318670000|2025-10-24 15:11:10|||||||||1
1761318680000|2025-10-24 15:11:20|||||||||4
1761318690000|2025-10-24 15:11:30|||||||||1
1761318700000|2025-10-24 15:11:40|||||||||2
1761318710000|2025-10-24 15:11:50|||||||||3
1761318720000|2025-10-24 15:12:00|||||||||18
1761318730000|2025-10-24 15:12:10|||||||||2
1761318740000|2025-10-24 15:12:20|||||||||5
1761318750000|2025-10-24 15:12:30|||||||||2
1761318760000|2025-10-24 15:12:40|||||||||2
1761318770000|2025-10-24 15:12:50|||||||||3
1761318780000|2025-10-24 15:13:00|||||||||1
1761318790000|2025-10-24 15:13:10|||||||||1
1761318800000|2025-10-24 15:13:20|||||||||37
1761318810000|2025-10-24 15:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1761318820000|2025-10-24 15:13:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|24
1761318830000|2025-10-24 15:13:50|||||||||2
1761318850000|2025-10-24 15:14:10|||||||||7
1761318860000|2025-10-24 15:14:20|||||||||11
1761318870000|2025-10-24 15:14:30|||||||||3
1761318880000|2025-10-24 15:14:40|||||||||2
1761318890000|2025-10-24 15:14:50|||||||||25
1761318900000|2025-10-24 15:15:00|||||||||3
1761318910000|2025-10-24 15:15:10|||||||||17
1761318920000|2025-10-24 15:15:20|||||||||3
1761318930000|2025-10-24 15:15:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|30
1761318940000|2025-10-24 15:15:40|||||||||4
1761318950000|2025-10-24 15:15:50|||||||||1
1761318960000|2025-10-24 15:16:00|||||||||2
1761318970000|2025-10-24 15:16:10|||||||||3
1761318980000|2025-10-24 15:16:20|||||||||4
1761318990000|2025-10-24 15:16:30|||||||||5
1761319000000|2025-10-24 15:16:40|||||||||4
1761319010000|2025-10-24 15:16:50|||||||||16
1761319020000|2025-10-24 15:17:00|||||||||1
1761319030000|2025-10-24 15:17:10|||||||||1
1761319040000|2025-10-24 15:17:20|||||||||1
1761319060000|2025-10-24 15:17:40|||||||||3
1761319070000|2025-10-24 15:17:50|||||||||3
1761319090000|2025-10-24 15:18:10|||||||||9
1761319100000|2025-10-24 15:18:20|||||||||1
1761319110000|2025-10-24 15:18:30|||||||||4
1761319120000|2025-10-24 15:18:40|||||||||19
1761319160000|2025-10-24 15:19:20|||||||||3
1761319170000|2025-10-24 15:19:30|||||||||2
1761319180000|2025-10-24 15:19:40|||||||||3
1761319200000|2025-10-24 15:20:00|||||||||28
1761319210000|2025-10-24 15:20:10|||||||||3
1761319220000|2025-10-24 15:20:20|||||||||5
1761319230000|2025-10-24 15:20:30|||||||||3
1761319240000|2025-10-24 15:20:40|||||||||1
1761319250000|2025-10-24 15:20:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|23
1761319260000|2025-10-24 15:21:00|||||||||7
1761319270000|2025-10-24 15:21:10|||||||||1
1761319280000|2025-10-24 15:21:20|||||||||4
1761319290000|2025-10-24 15:21:30|||||||||6
1761319300000|2025-10-24 15:21:40|||||||||1
1761319310000|2025-10-24 15:21:50|||||||||2
1761319320000|2025-10-24 15:22:00|||||||||1
1761319330000|2025-10-24 15:22:10|||||||||1
1761319350000|2025-10-24 15:22:30|||||||||1
1761319360000|2025-10-24 15:22:40|||||||||15
1761319390000|2025-10-24 15:23:10|||||||||2
1761319400000|2025-10-24 15:23:20|||||||||1
1761319410000|2025-10-24 15:23:30|||||||||3
1761319420000|2025-10-24 15:23:40|||||||||7
1761319440000|2025-10-24 15:24:00|||||||||2
1761319460000|2025-10-24 15:24:20|||||||||1
1761319470000|2025-10-24 15:24:30|||||||||5
1761319480000|2025-10-24 15:24:40|||||||||1
1761319490000|2025-10-24 15:24:50|||||||||42
1761319500000|2025-10-24 15:25:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1761319510000|2025-10-24 15:25:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|22
1761319520000|2025-10-24 15:25:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|43
1761319540000|2025-10-24 15:25:40|||||||||7
1761319550000|2025-10-24 15:25:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1761319570000|2025-10-24 15:26:10|||||||||1
1761319580000|2025-10-24 15:26:20|||||||||3
1761319590000|2025-10-24 15:26:30|||||||||1
1761319600000|2025-10-24 15:26:40|||||||||4
1761319610000|2025-10-24 15:26:50|||||||||13
1761319620000|2025-10-24 15:27:00|||||||||2
1761319630000|2025-10-24 15:27:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|77
1761319640000|2025-10-24 15:27:20|||||||||2
1761319660000|2025-10-24 15:27:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1761319670000|2025-10-24 15:27:50|||||||||34
1761319680000|2025-10-24 15:28:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|18
1761319690000|2025-10-24 15:28:10|||||||||2
1761319730000|2025-10-24 15:28:50|||||||||5
1761319740000|2025-10-24 15:29:00|||||||||1
1761319750000|2025-10-24 15:29:10|||||||||1
1761319770000|2025-10-24 15:29:30|||||||||6
1761319790000|2025-10-24 15:29:50|||||||||2
1761319800000|2025-10-24 15:30:00|||||||||1
1761319810000|2025-10-24 15:30:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1761319820000|2025-10-24 15:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|34
1761319830000|2025-10-24 15:30:30|||||||||1
1761319850000|2025-10-24 15:30:50|||||||||1
1761319860000|2025-10-24 15:31:00|||||||||1
1761319870000|2025-10-24 15:31:10|||||||||1
1761319880000|2025-10-24 15:31:20|||||||||5
1761319890000|2025-10-24 15:31:30|||||||||2
1761319900000|2025-10-24 15:31:40|||||||||17
1761319910000|2025-10-24 15:31:50|||||||||2
1761319930000|2025-10-24 15:32:10|||||||||3
1761319940000|2025-10-24 15:32:20|||||||||2
1761319950000|2025-10-24 15:32:30|||||||||1
1761319960000|2025-10-24 15:32:40|||||||||5
1761319970000|2025-10-24 15:32:50|||||||||3
1761319980000|2025-10-24 15:33:00|||||||||1
1761319990000|2025-10-24 15:33:10|||||||||3
1761320000000|2025-10-24 15:33:20|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|27
1761320010000|2025-10-24 15:33:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1761320020000|2025-10-24 15:33:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1761320030000|2025-10-24 15:33:50|||||||||4
1761320040000|2025-10-24 15:34:00|||||||||3
1761320050000|2025-10-24 15:34:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|17
1761320060000|2025-10-24 15:34:20|||||||||7
1761320070000|2025-10-24 15:34:30|||||||||1
1761320080000|2025-10-24 15:34:40|||||||||1
1761320090000|2025-10-24 15:34:50|||||||||4
1761320100000|2025-10-24 15:35:00|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|18
1761320110000|2025-10-24 15:35:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|158
1761320120000|2025-10-24 15:35:20|||||||||18
1761320130000|2025-10-24 15:35:30|||||||||14
1761320140000|2025-10-24 15:35:40|||||||||1
1761320150000|2025-10-24 15:35:50|||||||||10
1761320160000|2025-10-24 15:36:00|||||||||1
1761320180000|2025-10-24 15:36:20|||||||||4
1761320190000|2025-10-24 15:36:30|||||||||2
1761320200000|2025-10-24 15:36:40|||||||||2
1761320210000|2025-10-24 15:36:50|||||||||4
1761320220000|2025-10-24 15:37:00|||||||||1
1761320230000|2025-10-24 15:37:10|||||||||2
1761320240000|2025-10-24 15:37:20|||||||||2
1761320250000|2025-10-24 15:37:30|||||||||2
1761320270000|2025-10-24 15:37:50|||||||||2
1761320280000|2025-10-24 15:38:00|||||||||3
1761320290000|2025-10-24 15:38:10|||||||||2
1761320300000|2025-10-24 15:38:20|||||||||2
1761320310000|2025-10-24 15:38:30|||||||||26
1761320330000|2025-10-24 15:38:50|||||||||10
1761320350000|2025-10-24 15:39:10|||||||||2
1761320360000|2025-10-24 15:39:20|||||||||4
1761320370000|2025-10-24 15:39:30|||||||||3
1761320380000|2025-10-24 15:39:40|||||||||1
1761320390000|2025-10-24 15:39:50|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|58
1761320400000|2025-10-24 15:40:00|||||||||9
1761320410000|2025-10-24 15:40:10|18.75|18.59|18.78|18.62|18.78|18.62|18.74|18.58|135
1761320420000|2025-10-24 15:40:20|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|37
1761320440000|2025-10-24 15:40:40|||||||||1
1761320460000|2025-10-24 15:41:00|||||||||3
1761320470000|2025-10-24 15:41:10|||||||||1
1761320480000|2025-10-24 15:41:20|||||||||1
1761320500000|2025-10-24 15:41:40|||||||||11
1761320510000|2025-10-24 15:41:50|||||||||1
1761320520000|2025-10-24 15:42:00|||||||||1
1761320540000|2025-10-24 15:42:20|||||||||15
1761320560000|2025-10-24 15:42:40|||||||||2
1761320570000|2025-10-24 15:42:50|||||||||1
1761320580000|2025-10-24 15:43:00|||||||||1
1761320590000|2025-10-24 15:43:10|||||||||5
1761320600000|2025-10-24 15:43:20|||||||||1
1761320610000|2025-10-24 15:43:30|||||||||3
1761320620000|2025-10-24 15:43:40|||||||||12
1761320630000|2025-10-24 15:43:50|||||||||1
1761320640000|2025-10-24 15:44:00|||||||||1
1761320650000|2025-10-24 15:44:10|||||||||1
1761320660000|2025-10-24 15:44:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|20
1761320670000|2025-10-24 15:44:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1761320680000|2025-10-24 15:44:40|||||||||2
1761320690000|2025-10-24 15:44:50|||||||||13
1761320710000|2025-10-24 15:45:10|||||||||4
1761320720000|2025-10-24 15:45:20|||||||||2
1761320730000|2025-10-24 15:45:30|||||||||20
1761320740000|2025-10-24 15:45:40|||||||||2
1761320770000|2025-10-24 15:46:10|||||||||2
1761320780000|2025-10-24 15:46:20|||||||||1
1761320790000|2025-10-24 15:46:30|||||||||1
1761320800000|2025-10-24 15:46:40|||||||||4
1761320830000|2025-10-24 15:47:10|||||||||1
1761320840000|2025-10-24 15:47:20|||||||||1
1761320860000|2025-10-24 15:47:40|||||||||1
1761320880000|2025-10-24 15:48:00|||||||||9
1761320910000|2025-10-24 15:48:30|||||||||1
1761320920000|2025-10-24 15:48:40|||||||||1
1761320930000|2025-10-24 15:48:50|||||||||2
1761320940000|2025-10-24 15:49:00|||||||||48
1761320970000|2025-10-24 15:49:30|||||||||5
1761320980000|2025-10-24 15:49:40|||||||||74
1761320990000|2025-10-24 15:49:50|||||||||3
1761321020000|2025-10-24 15:50:20|||||||||1
1761321030000|2025-10-24 15:50:30|||||||||42
1761321040000|2025-10-24 15:50:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|59
1761321050000|2025-10-24 15:50:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1761321060000|2025-10-24 15:51:00|||||||||7
1761321080000|2025-10-24 15:51:20|||||||||10
1761321110000|2025-10-24 15:51:50|||||||||27
1761321120000|2025-10-24 15:52:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|35
1761321130000|2025-10-24 15:52:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|26
1761321150000|2025-10-24 15:52:30|||||||||16
1761321170000|2025-10-24 15:52:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|122
1761321190000|2025-10-24 15:53:10|||||||||46
1761321200000|2025-10-24 15:53:20|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|28
1761321220000|2025-10-24 15:53:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|57
1761321270000|2025-10-24 15:54:30|||||||||1
1761321280000|2025-10-24 15:54:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1761321300000|2025-10-24 15:55:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|28
1761321310000|2025-10-24 15:55:10|||||||||100
1761321360000|2025-10-24 15:56:00|||||||||5
1761321370000|2025-10-24 15:56:10|||||||||16
1761321380000|2025-10-24 15:56:20|||||||||65
1761321390000|2025-10-24 15:56:30|||||||||1
1761321400000|2025-10-24 15:56:40|||||||||17
1761321410000|2025-10-24 15:56:50|||||||||11
1761321420000|2025-10-24 15:57:00|||||||||10
1761321440000|2025-10-24 15:57:20|||||||||10
1761321470000|2025-10-24 15:57:50|||||||||1
1761321480000|2025-10-24 15:58:00|||||||||1
1761321530000|2025-10-24 15:58:50|||||||||1
1761321550000|2025-10-24 15:59:10|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|49
1761321560000|2025-10-24 15:59:20|||||||||1
1761321590000|2025-10-24 15:59:50|||||||||6
1761321600000|2025-10-24 16:00:00|||||||||3
1761321610000|2025-10-24 16:00:10|||||||||5
1761321630000|2025-10-24 16:00:30|||||||||1
1761321640000|2025-10-24 16:00:40|||||||||1
1761321650000|2025-10-24 16:00:50|||||||||63
1761321660000|2025-10-24 16:01:00|||||||||1
1761321680000|2025-10-24 16:01:20|||||||||4
1761321690000|2025-10-24 16:01:30|||||||||23
1761321700000|2025-10-24 16:01:40|||||||||18
1761321710000|2025-10-24 16:01:50|||||||||6
1761321720000|2025-10-24 16:02:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|61
1761321730000|2025-10-24 16:02:10|||||||||3
1761321740000|2025-10-24 16:02:20|||||||||22
1761321750000|2025-10-24 16:02:30|||||||||16
1761321760000|2025-10-24 16:02:40|||||||||16
1761321770000|2025-10-24 16:02:50|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|63
1761321780000|2025-10-24 16:03:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|67
1761321790000|2025-10-24 16:03:10|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|17
1761321800000|2025-10-24 16:03:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1761321810000|2025-10-24 16:03:30|||||||||1
1761321820000|2025-10-24 16:03:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1761321830000|2025-10-24 16:03:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|24
1761321840000|2025-10-24 16:04:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|35
1761321860000|2025-10-24 16:04:20|||||||||3
1761321900000|2025-10-24 16:05:00|||||||||17
1761321910000|2025-10-24 16:05:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|68
1761321920000|2025-10-24 16:05:20|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|50
1761321930000|2025-10-24 16:05:30|||||||||11
1761321940000|2025-10-24 16:05:40|||||||||1
1761321950000|2025-10-24 16:05:50|||||||||3
1761321960000|2025-10-24 16:06:00|||||||||24
1761321970000|2025-10-24 16:06:10|||||||||24
1761321980000|2025-10-24 16:06:20|||||||||4
1761322010000|2025-10-24 16:06:50|||||||||6
1761322040000|2025-10-24 16:07:20|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|69
1761322050000|2025-10-24 16:07:30|||||||||54
1761322070000|2025-10-24 16:07:50|||||||||3
1761322100000|2025-10-24 16:08:20|||||||||26
1761322110000|2025-10-24 16:08:30|||||||||1
1761322120000|2025-10-24 16:08:40|||||||||11
1761322130000|2025-10-24 16:08:50|||||||||92
1761322160000|2025-10-24 16:09:20|||||||||10
1761322170000|2025-10-24 16:09:30|||||||||3
1761322210000|2025-10-24 16:10:10|||||||||11
1761322240000|2025-10-24 16:10:40|||||||||1
1761322270000|2025-10-24 16:11:10|||||||||3
1761322280000|2025-10-24 16:11:20|||||||||1
1761322290000|2025-10-24 16:11:30|||||||||32
1761322300000|2025-10-24 16:11:40|||||||||1
1761322310000|2025-10-24 16:11:50|||||||||25
1761322330000|2025-10-24 16:12:10|||||||||4
1761322350000|2025-10-24 16:12:30|||||||||1
1761322360000|2025-10-24 16:12:40|||||||||14
1761322390000|2025-10-24 16:13:10|||||||||1
1761322400000|2025-10-24 16:13:20|||||||||4
1761322420000|2025-10-24 16:13:40|||||||||1
1761322430000|2025-10-24 16:13:50|||||||||4
1761322450000|2025-10-24 16:14:10|||||||||3
1761322460000|2025-10-24 16:14:20|||||||||18
1761322480000|2025-10-24 16:14:40|||||||||2
1761322490000|2025-10-24 16:14:50|||||||||2
1761322500000|2025-10-24 16:15:00|||||||||6
1761322510000|2025-10-24 16:15:10|||||||||4
1761322520000|2025-10-24 16:15:20|||||||||1
1761322530000|2025-10-24 16:15:30|||||||||4
1761322540000|2025-10-24 16:15:40|||||||||13
1761322550000|2025-10-24 16:15:50|||||||||1
1761322560000|2025-10-24 16:16:00|||||||||2
1761322570000|2025-10-24 16:16:10|||||||||2
1761322580000|2025-10-24 16:16:20|||||||||1
1761322590000|2025-10-24 16:16:30|||||||||1
1761322600000|2025-10-24 16:16:40|||||||||4
1761322610000|2025-10-24 16:16:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|12
1761322620000|2025-10-24 16:17:00|||||||||1
1761322630000|2025-10-24 16:17:10|||||||||2
1761322640000|2025-10-24 16:17:20|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|30
1761322650000|2025-10-24 16:17:30|||||||||2
1761322660000|2025-10-24 16:17:40|||||||||1
1761322670000|2025-10-24 16:17:50|||||||||6
1761322690000|2025-10-24 16:18:10|||||||||3
1761322700000|2025-10-24 16:18:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|37
1761322710000|2025-10-24 16:18:30|||||||||7
1761322720000|2025-10-24 16:18:40|||||||||1
1761322730000|2025-10-24 16:18:50|||||||||3
1761322750000|2025-10-24 16:19:10|||||||||5
1761322760000|2025-10-24 16:19:20|||||||||1
1761322770000|2025-10-24 16:19:30|||||||||5
1761322780000|2025-10-24 16:19:40|||||||||19
1761322810000|2025-10-24 16:20:10|||||||||2
1761322820000|2025-10-24 16:20:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1761322830000|2025-10-24 16:20:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1761322840000|2025-10-24 16:20:40|||||||||1
1761322850000|2025-10-24 16:20:50|||||||||1
1761322860000|2025-10-24 16:21:00|||||||||1
1761322870000|2025-10-24 16:21:10|||||||||1
1761322890000|2025-10-24 16:21:30|||||||||1
1761322900000|2025-10-24 16:21:40|||||||||3
1761322910000|2025-10-24 16:21:50|||||||||1
1761322920000|2025-10-24 16:22:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1761322930000|2025-10-24 16:22:10|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|46
1761322950000|2025-10-24 16:22:30|||||||||3
1761322960000|2025-10-24 16:22:40|||||||||1
1761322980000|2025-10-24 16:23:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1761322990000|2025-10-24 16:23:10|||||||||4
1761323000000|2025-10-24 16:23:20|||||||||1
1761323020000|2025-10-24 16:23:40|||||||||1
1761323040000|2025-10-24 16:24:00|||||||||32
1761323050000|2025-10-24 16:24:10|||||||||4
1761323060000|2025-10-24 16:24:20|||||||||25
1761323070000|2025-10-24 16:24:30|||||||||1
1761323080000|2025-10-24 16:24:40|||||||||6
1761323090000|2025-10-24 16:24:50|||||||||1
1761323110000|2025-10-24 16:25:10|||||||||22
1761323120000|2025-10-24 16:25:20|||||||||3
1761323130000|2025-10-24 16:25:30|||||||||2
1761323150000|2025-10-24 16:25:50|||||||||2
1761323160000|2025-10-24 16:26:00|||||||||9
1761323170000|2025-10-24 16:26:10|||||||||2
1761323180000|2025-10-24 16:26:20|||||||||8
1761323190000|2025-10-24 16:26:30|||||||||2
1761323210000|2025-10-24 16:26:50|||||||||2
1761323240000|2025-10-24 16:27:20|||||||||1
1761323250000|2025-10-24 16:27:30|||||||||1
1761323290000|2025-10-24 16:28:10|||||||||1
1761323300000|2025-10-24 16:28:20|||||||||6
1761323310000|2025-10-24 16:28:30|||||||||1
1761323330000|2025-10-24 16:28:50|||||||||2
1761323340000|2025-10-24 16:29:00|||||||||31
1761323350000|2025-10-24 16:29:10|||||||||1
1761323360000|2025-10-24 16:29:20|||||||||1
1761323370000|2025-10-24 16:29:30|||||||||1
1761323380000|2025-10-24 16:29:40|||||||||41
1761323400000|2025-10-24 16:30:00|||||||||13
1761323410000|2025-10-24 16:30:10|||||||||26
1761323420000|2025-10-24 16:30:20|||||||||87
1761323430000|2025-10-24 16:30:30|||||||||3
1761323440000|2025-10-24 16:30:40|||||||||1
1761323450000|2025-10-24 16:30:50|||||||||6
1761323460000|2025-10-24 16:31:00|||||||||37
1761323480000|2025-10-24 16:31:20|||||||||4
1761323490000|2025-10-24 16:31:30|||||||||3
1761323510000|2025-10-24 16:31:50|||||||||57
1761323530000|2025-10-24 16:32:10|||||||||3
1761323550000|2025-10-24 16:32:30|||||||||2
1761323560000|2025-10-24 16:32:40|||||||||1
1761323580000|2025-10-24 16:33:00|||||||||4
1761323610000|2025-10-24 16:33:30|||||||||10
1761323630000|2025-10-24 16:33:50|||||||||1
1761323650000|2025-10-24 16:34:10|||||||||31
1761323660000|2025-10-24 16:34:20|||||||||1
1761323700000|2025-10-24 16:35:00|||||||||9
1761323710000|2025-10-24 16:35:10|||||||||22
1761323740000|2025-10-24 16:35:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1761323760000|2025-10-24 16:36:00|||||||||45
1761323770000|2025-10-24 16:36:10|18.89|18.73|18.89|18.73|18.92|18.76|18.89|18.73|65
1761323790000|2025-10-24 16:36:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1761323800000|2025-10-24 16:36:40|18.92|18.76|18.9|18.74|18.94|18.78|18.89|18.73|20
1761323810000|2025-10-24 16:36:50|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|3
1761323820000|2025-10-24 16:37:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|6
1761323830000|2025-10-24 16:37:10|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|7
1761323850000|2025-10-24 16:37:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1761323860000|2025-10-24 16:37:40|||||||||1
1761323870000|2025-10-24 16:37:50|||||||||33
1761323880000|2025-10-24 16:38:00|||||||||1
1761323910000|2025-10-24 16:38:30|||||||||1
1761323930000|2025-10-24 16:38:50|||||||||1
1761323960000|2025-10-24 16:39:20|||||||||2
1761324000000|2025-10-24 16:40:00|||||||||41
1761324010000|2025-10-24 16:40:10|||||||||3
1761324050000|2025-10-24 16:40:50|||||||||8
1761324060000|2025-10-24 16:41:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|97
1761324080000|2025-10-24 16:41:20|||||||||10
1761324090000|2025-10-24 16:41:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|75
1761324100000|2025-10-24 16:41:40|||||||||5
1761324110000|2025-10-24 16:41:50|18.94|18.78|18.9|18.74|18.94|18.78|18.89|18.73|1
1761324120000|2025-10-24 16:42:00|18.92|18.76|18.94|18.78|18.94|18.78|18.89|18.73|2
1761324190000|2025-10-24 16:43:10|||||||||1
1761324200000|2025-10-24 16:43:20|||||||||1
1761324210000|2025-10-24 16:43:30|||||||||18
1761324220000|2025-10-24 16:43:40|||||||||2
1761324230000|2025-10-24 16:43:50|||||||||19
1761324240000|2025-10-24 16:44:00|||||||||33
1761324260000|2025-10-24 16:44:20|||||||||3
1761324270000|2025-10-24 16:44:30|||||||||1
1761324290000|2025-10-24 16:44:50|||||||||13
1761324300000|2025-10-24 16:45:00|||||||||1
1761324320000|2025-10-24 16:45:20|||||||||1
1761324330000|2025-10-24 16:45:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|60
1761324340000|2025-10-24 16:45:40|||||||||3
1761324350000|2025-10-24 16:45:50|||||||||1
1761324360000|2025-10-24 16:46:00|||||||||5
1761324380000|2025-10-24 16:46:20|||||||||2
1761324400000|2025-10-24 16:46:40|||||||||2
1761324430000|2025-10-24 16:47:10|||||||||1
1761324440000|2025-10-24 16:47:20|||||||||7
1761324460000|2025-10-24 16:47:40|||||||||50
1761324470000|2025-10-24 16:47:50|||||||||2
1761324480000|2025-10-24 16:48:00|||||||||1
1761324520000|2025-10-24 16:48:40|||||||||3
1761324530000|2025-10-24 16:48:50|||||||||1
1761324550000|2025-10-24 16:49:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1761324560000|2025-10-24 16:49:20|||||||||2
1761324570000|2025-10-24 16:49:30|||||||||1
1761324580000|2025-10-24 16:49:40|||||||||9
1761324590000|2025-10-24 16:49:50|||||||||1
1761324600000|2025-10-24 16:50:00|||||||||2
1761324620000|2025-10-24 16:50:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1761324630000|2025-10-24 16:50:30|||||||||15
1761324660000|2025-10-24 16:51:00|||||||||5
1761324670000|2025-10-24 16:51:10|||||||||16
1761324680000|2025-10-24 16:51:20|||||||||4
1761324690000|2025-10-24 16:51:30|||||||||4
1761324700000|2025-10-24 16:51:40|||||||||3
1761324710000|2025-10-24 16:51:50|||||||||4
1761324730000|2025-10-24 16:52:10|||||||||1
1761324740000|2025-10-24 16:52:20|||||||||1
1761324770000|2025-10-24 16:52:50|||||||||25
1761324780000|2025-10-24 16:53:00|||||||||4
1761324790000|2025-10-24 16:53:10|||||||||9
1761324840000|2025-10-24 16:54:00|||||||||1
1761324850000|2025-10-24 16:54:10|||||||||1
1761324920000|2025-10-24 16:55:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|39
1761324930000|2025-10-24 16:55:30|||||||||3
1761324950000|2025-10-24 16:55:50|||||||||1
1761324960000|2025-10-24 16:56:00|||||||||17
1761324970000|2025-10-24 16:56:10|18.84|18.68|18.8|18.64|18.84|18.68|18.79|18.63|44
1761324990000|2025-10-24 16:56:30|||||||||1
1761325000000|2025-10-24 16:56:40|||||||||3
1761325010000|2025-10-24 16:56:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1761325020000|2025-10-24 16:57:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1761325030000|2025-10-24 16:57:10|||||||||10
1761325080000|2025-10-24 16:58:00|||||||||1
1761325140000|2025-10-24 16:59:00|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|27
1761325180000|2025-10-24 16:59:40|||||||||1
1761325190000|2025-10-24 16:59:50|||||||||1
1761325200000|2025-10-24 17:00:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|21
1761325210000|2025-10-24 17:00:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|6
1761325230000|2025-10-24 17:00:30|||||||||1
1761325240000|2025-10-24 17:00:40|||||||||1
1761325250000|2025-10-24 17:00:50|||||||||2
1761325260000|2025-10-24 17:01:00|||||||||26
1761325280000|2025-10-24 17:01:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1761325290000|2025-10-24 17:01:30|||||||||5
1761325300000|2025-10-24 17:01:40|||||||||2
1761325310000|2025-10-24 17:01:50|||||||||2
1761325320000|2025-10-24 17:02:00|||||||||1
1761325330000|2025-10-24 17:02:10|||||||||12
1761325340000|2025-10-24 17:02:20|||||||||6
1761325350000|2025-10-24 17:02:30|||||||||19
1761325370000|2025-10-24 17:02:50|||||||||1
1761325380000|2025-10-24 17:03:00|||||||||1
1761325400000|2025-10-24 17:03:20|||||||||1
1761325410000|2025-10-24 17:03:30|||||||||1
1761325420000|2025-10-24 17:03:40|||||||||1
1761325440000|2025-10-24 17:04:00|||||||||1
1761325470000|2025-10-24 17:04:30|||||||||1
1761325480000|2025-10-24 17:04:40|||||||||1
1761325500000|2025-10-24 17:05:00|||||||||3
1761325510000|2025-10-24 17:05:10|||||||||1
1761325520000|2025-10-24 17:05:20|||||||||1
1761325530000|2025-10-24 17:05:30|||||||||1
1761325540000|2025-10-24 17:05:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1761325560000|2025-10-24 17:06:00|||||||||2
1761325570000|2025-10-24 17:06:10|||||||||2
1761325580000|2025-10-24 17:06:20|||||||||8
1761325590000|2025-10-24 17:06:30|||||||||16
1761325600000|2025-10-24 17:06:40|||||||||2
1761325630000|2025-10-24 17:07:10|||||||||1
1761325640000|2025-10-24 17:07:20|||||||||1
1761325650000|2025-10-24 17:07:30|||||||||1
1761325660000|2025-10-24 17:07:40|||||||||6
1761325670000|2025-10-24 17:07:50|||||||||1
1761325690000|2025-10-24 17:08:10|||||||||7
1761325700000|2025-10-24 17:08:20|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|30
1761325740000|2025-10-24 17:09:00|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|7
1761325750000|2025-10-24 17:09:10|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|45
1761325760000|2025-10-24 17:09:20|||||||||42
1761325770000|2025-10-24 17:09:30|||||||||3
1761325780000|2025-10-24 17:09:40|||||||||5
1761325800000|2025-10-24 17:10:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|80
1761325830000|2025-10-24 17:10:30|||||||||3
1761325840000|2025-10-24 17:10:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1761325850000|2025-10-24 17:10:50|||||||||6
1761325860000|2025-10-24 17:11:00|||||||||1
1761325870000|2025-10-24 17:11:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1761325880000|2025-10-24 17:11:20|||||||||1
1761325930000|2025-10-24 17:12:10|||||||||10
1761325970000|2025-10-24 17:12:50|||||||||7
1761325980000|2025-10-24 17:13:00|||||||||26
1761325990000|2025-10-24 17:13:10|||||||||10
1761326000000|2025-10-24 17:13:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|19
1761326020000|2025-10-24 17:13:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1761326030000|2025-10-24 17:13:50|||||||||1
1761326050000|2025-10-24 17:14:10|||||||||9
1761326070000|2025-10-24 17:14:30|||||||||1
1761326080000|2025-10-24 17:14:40|||||||||2
1761326090000|2025-10-24 17:14:50|||||||||2
1761326110000|2025-10-24 17:15:10|||||||||4
1761326120000|2025-10-24 17:15:20|||||||||1
1761326130000|2025-10-24 17:15:30|||||||||9
1761326140000|2025-10-24 17:15:40|||||||||1
1761326160000|2025-10-24 17:16:00|||||||||2
1761326170000|2025-10-24 17:16:10|||||||||1
1761326180000|2025-10-24 17:16:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1761326190000|2025-10-24 17:16:30|||||||||2
1761326210000|2025-10-24 17:16:50|||||||||3
1761326220000|2025-10-24 17:17:00|||||||||3
1761326240000|2025-10-24 17:17:20|||||||||4
1761326250000|2025-10-24 17:17:30|||||||||5
1761326260000|2025-10-24 17:17:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1761326310000|2025-10-24 17:18:30|||||||||10
1761326340000|2025-10-24 17:19:00|||||||||5
1761326380000|2025-10-24 17:19:40|||||||||1
1761326390000|2025-10-24 17:19:50|||||||||1
1761326400000|2025-10-24 17:20:00|||||||||5
1761326440000|2025-10-24 17:20:40|||||||||2
1761326450000|2025-10-24 17:20:50|||||||||1
1761326510000|2025-10-24 17:21:50|||||||||6
1761326520000|2025-10-24 17:22:00|||||||||6
1761326560000|2025-10-24 17:22:40|||||||||2
1761326580000|2025-10-24 17:23:00|||||||||1
1761326590000|2025-10-24 17:23:10|||||||||1
1761326600000|2025-10-24 17:23:20|||||||||2
1761326610000|2025-10-24 17:23:30|||||||||1
1761326620000|2025-10-24 17:23:40|||||||||5
1761326630000|2025-10-24 17:23:50|||||||||4
1761326700000|2025-10-24 17:25:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|36
1761326710000|2025-10-24 17:25:10|||||||||1
1761326720000|2025-10-24 17:25:20|||||||||1
1761326730000|2025-10-24 17:25:30|||||||||1
1761326740000|2025-10-24 17:25:40|||||||||4
1761326760000|2025-10-24 17:26:00|||||||||4
1761326770000|2025-10-24 17:26:10|||||||||2
1761326790000|2025-10-24 17:26:30|||||||||2
1761326800000|2025-10-24 17:26:40|||||||||3
1761326810000|2025-10-24 17:26:50|||||||||3
1761326820000|2025-10-24 17:27:00|||||||||14
1761326830000|2025-10-24 17:27:10|||||||||6
1761326840000|2025-10-24 17:27:20|||||||||5
1761326860000|2025-10-24 17:27:40|||||||||1
1761326890000|2025-10-24 17:28:10|||||||||7
1761326910000|2025-10-24 17:28:30|||||||||4
1761326920000|2025-10-24 17:28:40|||||||||1
1761326940000|2025-10-24 17:29:00|||||||||22
1761326950000|2025-10-24 17:29:10|||||||||1
1761326970000|2025-10-24 17:29:30|||||||||9
1761326980000|2025-10-24 17:29:40|||||||||9
1761327040000|2025-10-24 17:30:40|||||||||15
1761327060000|2025-10-24 17:31:00|||||||||3
1761327070000|2025-10-24 17:31:10|||||||||9
1761327080000|2025-10-24 17:31:20|||||||||3
1761327090000|2025-10-24 17:31:30|||||||||5
1761327100000|2025-10-24 17:31:40|||||||||2
1761327110000|2025-10-24 17:31:50|||||||||3
1761327130000|2025-10-24 17:32:10|||||||||1
1761327140000|2025-10-24 17:32:20|||||||||1
1761327160000|2025-10-24 17:32:40|||||||||3
1761327170000|2025-10-24 17:32:50|||||||||3
1761327190000|2025-10-24 17:33:10|||||||||1
1761327200000|2025-10-24 17:33:20|||||||||26
1761327220000|2025-10-24 17:33:40|||||||||1
1761327240000|2025-10-24 17:34:00|||||||||12
1761327250000|2025-10-24 17:34:10|||||||||11
1761327260000|2025-10-24 17:34:20|||||||||3
1761327280000|2025-10-24 17:34:40|||||||||1
1761327290000|2025-10-24 17:34:50|||||||||1
1761327310000|2025-10-24 17:35:10|||||||||9
1761327330000|2025-10-24 17:35:30|||||||||25
1761327340000|2025-10-24 17:35:40|||||||||4
1761327350000|2025-10-24 17:35:50|||||||||1
1761327360000|2025-10-24 17:36:00|||||||||16
1761327370000|2025-10-24 17:36:10|||||||||2
1761327380000|2025-10-24 17:36:20|||||||||4
1761327400000|2025-10-24 17:36:40|||||||||5
1761327410000|2025-10-24 17:36:50|||||||||5
1761327430000|2025-10-24 17:37:10|||||||||1
1761327450000|2025-10-24 17:37:30|||||||||2
1761327460000|2025-10-24 17:37:40|||||||||1
1761327480000|2025-10-24 17:38:00|||||||||1
1761327490000|2025-10-24 17:38:10|||||||||4
1761327500000|2025-10-24 17:38:20|||||||||11
1761327520000|2025-10-24 17:38:40|||||||||5
1761327530000|2025-10-24 17:38:50|||||||||12
1761327540000|2025-10-24 17:39:00|||||||||2
1761327550000|2025-10-24 17:39:10|||||||||1
1761327560000|2025-10-24 17:39:20|||||||||4
1761327570000|2025-10-24 17:39:30|||||||||1
1761327580000|2025-10-24 17:39:40|||||||||3
1761327590000|2025-10-24 17:39:50|||||||||1
1761327610000|2025-10-24 17:40:10|||||||||1
1761327620000|2025-10-24 17:40:20|||||||||3
1761327630000|2025-10-24 17:40:30|||||||||1
1761327640000|2025-10-24 17:40:40|||||||||1
1761327680000|2025-10-24 17:41:20|||||||||3
1761327700000|2025-10-24 17:41:40|||||||||3
1761327720000|2025-10-24 17:42:00|||||||||1
1761327740000|2025-10-24 17:42:20|||||||||16
1761327750000|2025-10-24 17:42:30|||||||||3
1761327770000|2025-10-24 17:42:50|||||||||3
1761327780000|2025-10-24 17:43:00|||||||||2
1761327810000|2025-10-24 17:43:30|||||||||36
1761327820000|2025-10-24 17:43:40|||||||||5
1761327830000|2025-10-24 17:43:50|||||||||1
1761327840000|2025-10-24 17:44:00|||||||||3
1761327850000|2025-10-24 17:44:10|||||||||1
1761327860000|2025-10-24 17:44:20|||||||||2
1761327870000|2025-10-24 17:44:30|||||||||2
1761327880000|2025-10-24 17:44:40|||||||||8
1761327890000|2025-10-24 17:44:50|||||||||10
1761327900000|2025-10-24 17:45:00|||||||||3
1761327910000|2025-10-24 17:45:10|||||||||1
1761327930000|2025-10-24 17:45:30|||||||||5
1761327940000|2025-10-24 17:45:40|||||||||3
1761327960000|2025-10-24 17:46:00|||||||||1
1761327970000|2025-10-24 17:46:10|||||||||1
1761327980000|2025-10-24 17:46:20|||||||||2
1761327990000|2025-10-24 17:46:30|||||||||13
1761328000000|2025-10-24 17:46:40|||||||||17
1761328010000|2025-10-24 17:46:50|||||||||3
1761328020000|2025-10-24 17:47:00|||||||||8
1761328040000|2025-10-24 17:47:20|||||||||3
1761328060000|2025-10-24 17:47:40|||||||||3
1761328070000|2025-10-24 17:47:50|||||||||1
1761328080000|2025-10-24 17:48:00|||||||||2
1761328090000|2025-10-24 17:48:10|||||||||2
1761328100000|2025-10-24 17:48:20|||||||||4
1761328110000|2025-10-24 17:48:30|||||||||1
1761328130000|2025-10-24 17:48:50|||||||||5
1761328140000|2025-10-24 17:49:00|||||||||41
1761328160000|2025-10-24 17:49:20|||||||||1
1761328170000|2025-10-24 17:49:30|||||||||18
1761328180000|2025-10-24 17:49:40|||||||||4
1761328190000|2025-10-24 17:49:50|||||||||2
1761328210000|2025-10-24 17:50:10|||||||||2
1761328220000|2025-10-24 17:50:20|||||||||4
1761328230000|2025-10-24 17:50:30|||||||||1
1761328240000|2025-10-24 17:50:40|||||||||4
1761328250000|2025-10-24 17:50:50|||||||||3
1761328260000|2025-10-24 17:51:00|||||||||2
1761328300000|2025-10-24 17:51:40|||||||||1
1761328310000|2025-10-24 17:51:50|||||||||3
1761328320000|2025-10-24 17:52:00|||||||||2
1761328330000|2025-10-24 17:52:10|||||||||7
1761328340000|2025-10-24 17:52:20|||||||||61
1761328350000|2025-10-24 17:52:30|||||||||7
1761328360000|2025-10-24 17:52:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|53
1761328380000|2025-10-24 17:53:00|||||||||2
1761328420000|2025-10-24 17:53:40|||||||||1
1761328440000|2025-10-24 17:54:00|||||||||5
1761328460000|2025-10-24 17:54:20|||||||||5
1761328470000|2025-10-24 17:54:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1761328500000|2025-10-24 17:55:00|||||||||5
1761328520000|2025-10-24 17:55:20|||||||||1
1761328540000|2025-10-24 17:55:40|||||||||3
1761328550000|2025-10-24 17:55:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|38
1761328560000|2025-10-24 17:56:00|||||||||2
1761328580000|2025-10-24 17:56:20|||||||||5
1761328600000|2025-10-24 17:56:40|||||||||1
1761328630000|2025-10-24 17:57:10|||||||||3
1761328650000|2025-10-24 17:57:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|43
1761328670000|2025-10-24 17:57:50|||||||||4
1761328680000|2025-10-24 17:58:00|||||||||16
1761328710000|2025-10-24 17:58:30|||||||||2
1761328720000|2025-10-24 17:58:40|||||||||2
1761328740000|2025-10-24 17:59:00|||||||||2
1761328760000|2025-10-24 17:59:20|||||||||5
1761328770000|2025-10-24 17:59:30|||||||||2
1761328790000|2025-10-24 17:59:50|||||||||2
1761328800000|2025-10-24 18:00:00|||||||||21
1761328810000|2025-10-24 18:00:10|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|33
1761328830000|2025-10-24 18:00:30|||||||||2
1761328840000|2025-10-24 18:00:40|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|18
1761328850000|2025-10-24 18:00:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|34
1761328860000|2025-10-24 18:01:00|||||||||1
1761328870000|2025-10-24 18:01:10|||||||||2
1761328890000|2025-10-24 18:01:30|||||||||3
1761328900000|2025-10-24 18:01:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1761328910000|2025-10-24 18:01:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|25
1761328920000|2025-10-24 18:02:00|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|2
1761328930000|2025-10-24 18:02:10|||||||||9
1761328940000|2025-10-24 18:02:20|||||||||3
1761328970000|2025-10-24 18:02:50|||||||||8
1761328980000|2025-10-24 18:03:00|||||||||18
1761328990000|2025-10-24 18:03:10|||||||||22
1761329010000|2025-10-24 18:03:30|||||||||2
1761329020000|2025-10-24 18:03:40|||||||||43
1761329040000|2025-10-24 18:04:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|30
1761329050000|2025-10-24 18:04:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|17
1761329060000|2025-10-24 18:04:20|||||||||33
1761329070000|2025-10-24 18:04:30|||||||||19
1761329100000|2025-10-24 18:05:00|||||||||1
1761329110000|2025-10-24 18:05:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|142
1761329120000|2025-10-24 18:05:20|||||||||3
1761329130000|2025-10-24 18:05:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1761329140000|2025-10-24 18:05:40|||||||||3
1761329150000|2025-10-24 18:05:50|||||||||2
1761329160000|2025-10-24 18:06:00|||||||||11
1761329180000|2025-10-24 18:06:20|||||||||8
1761329200000|2025-10-24 18:06:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|278
1761329210000|2025-10-24 18:06:50|||||||||14
1761329230000|2025-10-24 18:07:10|||||||||11
1761329270000|2025-10-24 18:07:50|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|64
1761329280000|2025-10-24 18:08:00|||||||||4
1761329340000|2025-10-24 18:09:00|||||||||12
1761329350000|2025-10-24 18:09:10|||||||||42
1761329400000|2025-10-24 18:10:00|||||||||5
1761329410000|2025-10-24 18:10:10|||||||||2
1761329420000|2025-10-24 18:10:20|||||||||2
1761329450000|2025-10-24 18:10:50|||||||||8
1761329460000|2025-10-24 18:11:00|||||||||2
1761329540000|2025-10-24 18:12:20|||||||||7
1761329550000|2025-10-24 18:12:30|||||||||3
1761329570000|2025-10-24 18:12:50|||||||||11
1761329580000|2025-10-24 18:13:00|||||||||2
1761329610000|2025-10-24 18:13:30|||||||||1
1761329620000|2025-10-24 18:13:40|||||||||17
1761329630000|2025-10-24 18:13:50|||||||||4
1761329640000|2025-10-24 18:14:00|||||||||1
1761329650000|2025-10-24 18:14:10|||||||||1
1761329660000|2025-10-24 18:14:20|||||||||4
1761329690000|2025-10-24 18:14:50|||||||||4
1761329700000|2025-10-24 18:15:00|||||||||2
1761329710000|2025-10-24 18:15:10|||||||||21
1761329740000|2025-10-24 18:15:40|||||||||28
1761329760000|2025-10-24 18:16:00|||||||||34
1761329770000|2025-10-24 18:16:10|||||||||4
1761329780000|2025-10-24 18:16:20|||||||||2
1761329790000|2025-10-24 18:16:30|||||||||4
1761329800000|2025-10-24 18:16:40|||||||||15
1761329810000|2025-10-24 18:16:50|||||||||2
1761329820000|2025-10-24 18:17:00|||||||||1
1761329830000|2025-10-24 18:17:10|||||||||20
1761329860000|2025-10-24 18:17:40|||||||||1
1761329880000|2025-10-24 18:18:00|||||||||3
1761329890000|2025-10-24 18:18:10|||||||||4
1761329900000|2025-10-24 18:18:20|||||||||14
1761329930000|2025-10-24 18:18:50|||||||||2
1761329960000|2025-10-24 18:19:20|||||||||3
1761329970000|2025-10-24 18:19:30|||||||||1
1761330000000|2025-10-24 18:20:00|||||||||4
1761330020000|2025-10-24 18:20:20|||||||||3
1761330030000|2025-10-24 18:20:30|||||||||20
1761330040000|2025-10-24 18:20:40|||||||||2
1761330050000|2025-10-24 18:20:50|||||||||12
1761330070000|2025-10-24 18:21:10|||||||||1
1761330080000|2025-10-24 18:21:20|||||||||1
1761330100000|2025-10-24 18:21:40|||||||||2
1761330110000|2025-10-24 18:21:50|||||||||2
1761330130000|2025-10-24 18:22:10|||||||||1
1761330140000|2025-10-24 18:22:20|||||||||44
1761330160000|2025-10-24 18:22:40|||||||||1
1761330200000|2025-10-24 18:23:20|||||||||1
1761330220000|2025-10-24 18:23:40|||||||||16
1761330230000|2025-10-24 18:23:50|||||||||2
1761330240000|2025-10-24 18:24:00|||||||||38
1761330250000|2025-10-24 18:24:10|||||||||2
1761330260000|2025-10-24 18:24:20|||||||||6
1761330270000|2025-10-24 18:24:30|||||||||3
1761330280000|2025-10-24 18:24:40|||||||||7
1761330290000|2025-10-24 18:24:50|||||||||6
1761330340000|2025-10-24 18:25:40|||||||||2
1761330350000|2025-10-24 18:25:50|||||||||14
1761330380000|2025-10-24 18:26:20|||||||||2
1761330390000|2025-10-24 18:26:30|||||||||2
1761330400000|2025-10-24 18:26:40|||||||||4
1761330410000|2025-10-24 18:26:50|||||||||2
1761330420000|2025-10-24 18:27:00|||||||||1
1761330450000|2025-10-24 18:27:30|||||||||18
1761330460000|2025-10-24 18:27:40|||||||||7
1761330480000|2025-10-24 18:28:00|||||||||18
1761330490000|2025-10-24 18:28:10|||||||||18
1761330500000|2025-10-24 18:28:20|||||||||1
1761330510000|2025-10-24 18:28:30|||||||||8
1761330520000|2025-10-24 18:28:40|||||||||2
1761330530000|2025-10-24 18:28:50|||||||||3
1761330550000|2025-10-24 18:29:10|||||||||2
1761330560000|2025-10-24 18:29:20|||||||||6
1761330590000|2025-10-24 18:29:50|||||||||9
1761330600000|2025-10-24 18:30:00|||||||||6
1761330610000|2025-10-24 18:30:10|||||||||1
1761330620000|2025-10-24 18:30:20|||||||||1
1761330630000|2025-10-24 18:30:30|||||||||8
1761330640000|2025-10-24 18:30:40|||||||||2
1761330650000|2025-10-24 18:30:50|||||||||2
1761330660000|2025-10-24 18:31:00|||||||||54
1761330670000|2025-10-24 18:31:10|||||||||5
1761330680000|2025-10-24 18:31:20|||||||||2
1761330710000|2025-10-24 18:31:50|||||||||20
1761330720000|2025-10-24 18:32:00|||||||||1
1761330790000|2025-10-24 18:33:10|||||||||1
1761330810000|2025-10-24 18:33:30|||||||||35
1761330830000|2025-10-24 18:33:50|||||||||11
1761330840000|2025-10-24 18:34:00|||||||||5
1761330860000|2025-10-24 18:34:20|||||||||19
1761330880000|2025-10-24 18:34:40|||||||||1
1761330890000|2025-10-24 18:34:50|||||||||8
1761330920000|2025-10-24 18:35:20|||||||||18
1761330940000|2025-10-24 18:35:40|||||||||15
1761330950000|2025-10-24 18:35:50|||||||||2
1761330980000|2025-10-24 18:36:20|||||||||13
1761330990000|2025-10-24 18:36:30|||||||||1
1761331000000|2025-10-24 18:36:40|||||||||1
1761331030000|2025-10-24 18:37:10|||||||||1
1761331040000|2025-10-24 18:37:20|||||||||1
1761331050000|2025-10-24 18:37:30|||||||||1
1761331060000|2025-10-24 18:37:40|||||||||13
1761331090000|2025-10-24 18:38:10|||||||||2
1761331100000|2025-10-24 18:38:20|||||||||1
1761331120000|2025-10-24 18:38:40|||||||||6
1761331150000|2025-10-24 18:39:10|||||||||1
1761331170000|2025-10-24 18:39:30|||||||||1
1761331200000|2025-10-24 18:40:00|||||||||2
1761331210000|2025-10-24 18:40:10|||||||||9
1761331230000|2025-10-24 18:40:30|||||||||5
1761331240000|2025-10-24 18:40:40|||||||||1
1761331260000|2025-10-24 18:41:00|||||||||11
1761331270000|2025-10-24 18:41:10|||||||||18
1761331300000|2025-10-24 18:41:40|||||||||1
1761331310000|2025-10-24 18:41:50|||||||||4
1761331320000|2025-10-24 18:42:00|||||||||4
1761331330000|2025-10-24 18:42:10|||||||||1
1761331340000|2025-10-24 18:42:20|||||||||10
1761331360000|2025-10-24 18:42:40|||||||||12
1761331370000|2025-10-24 18:42:50|||||||||23
1761331390000|2025-10-24 18:43:10|||||||||21
1761331410000|2025-10-24 18:43:30|||||||||8
1761331440000|2025-10-24 18:44:00|||||||||4
1761331450000|2025-10-24 18:44:10|||||||||4
1761331460000|2025-10-24 18:44:20|||||||||3
1761331470000|2025-10-24 18:44:30|||||||||1
1761331480000|2025-10-24 18:44:40|||||||||13
1761331490000|2025-10-24 18:44:50|||||||||5
1761331500000|2025-10-24 18:45:00|||||||||4
1761331510000|2025-10-24 18:45:10|||||||||1
1761331540000|2025-10-24 18:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1761331550000|2025-10-24 18:45:50|||||||||6
1761331560000|2025-10-24 18:46:00|||||||||14
1761331570000|2025-10-24 18:46:10|||||||||2
1761331580000|2025-10-24 18:46:20|||||||||2
1761331590000|2025-10-24 18:46:30|||||||||6
1761331600000|2025-10-24 18:46:40|||||||||2
1761331610000|2025-10-24 18:46:50|||||||||3
1761331620000|2025-10-24 18:47:00|||||||||1
1761331640000|2025-10-24 18:47:20|||||||||2
1761331650000|2025-10-24 18:47:30|||||||||2
1761331660000|2025-10-24 18:47:40|||||||||2
1761331670000|2025-10-24 18:47:50|||||||||1
1761331680000|2025-10-24 18:48:00|||||||||16
1761331690000|2025-10-24 18:48:10|||||||||4
1761331700000|2025-10-24 18:48:20|||||||||1
1761331710000|2025-10-24 18:48:30|||||||||11
1761331720000|2025-10-24 18:48:40|||||||||1
1761331730000|2025-10-24 18:48:50|||||||||20
1761331750000|2025-10-24 18:49:10|||||||||1
1761331760000|2025-10-24 18:49:20|||||||||2
1761331770000|2025-10-24 18:49:30|||||||||1
1761331780000|2025-10-24 18:49:40|||||||||4
1761331790000|2025-10-24 18:49:50|||||||||2
1761331800000|2025-10-24 18:50:00|||||||||1
1761331830000|2025-10-24 18:50:30|||||||||10
1761331860000|2025-10-24 18:51:00|||||||||7
1761331890000|2025-10-24 18:51:30|||||||||4
1761331930000|2025-10-24 18:52:10|||||||||1
1761331940000|2025-10-24 18:52:20|||||||||4
1761331970000|2025-10-24 18:52:50|||||||||1
1761331980000|2025-10-24 18:53:00|||||||||1
1761331990000|2025-10-24 18:53:10|||||||||2
1761332000000|2025-10-24 18:53:20|||||||||2
1761332020000|2025-10-24 18:53:40|||||||||1
1761332050000|2025-10-24 18:54:10|||||||||2
1761332060000|2025-10-24 18:54:20|||||||||14
1761332070000|2025-10-24 18:54:30|||||||||1
1761332090000|2025-10-24 18:54:50|||||||||15
1761332110000|2025-10-24 18:55:10|||||||||25
1761332130000|2025-10-24 18:55:30|||||||||1
1761332140000|2025-10-24 18:55:40|||||||||3
1761332150000|2025-10-24 18:55:50|||||||||25
1761332210000|2025-10-24 18:56:50|||||||||7
1761332240000|2025-10-24 18:57:20|||||||||22
1761332260000|2025-10-24 18:57:40|||||||||1
1761332290000|2025-10-24 18:58:10|||||||||1
1761332300000|2025-10-24 18:58:20|||||||||18
1761332340000|2025-10-24 18:59:00|||||||||39
1761332350000|2025-10-24 18:59:10|||||||||4
1761332360000|2025-10-24 18:59:20|||||||||1
1761332370000|2025-10-24 18:59:30|||||||||1
1761332390000|2025-10-24 18:59:50|||||||||5
1761332410000|2025-10-24 19:00:10|||||||||16
1761332420000|2025-10-24 19:00:20|||||||||1
1761332430000|2025-10-24 19:00:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|14
1761332440000|2025-10-24 19:00:40|||||||||3
1761332460000|2025-10-24 19:01:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|61
1761332470000|2025-10-24 19:01:10|||||||||2
1761332480000|2025-10-24 19:01:20|||||||||2
1761332490000|2025-10-24 19:01:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|54
1761332500000|2025-10-24 19:01:40|||||||||1
1761332510000|2025-10-24 19:01:50|||||||||1
1761332520000|2025-10-24 19:02:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1761332530000|2025-10-24 19:02:10|||||||||5
1761332540000|2025-10-24 19:02:20|||||||||4
1761332550000|2025-10-24 19:02:30|||||||||2
1761332560000|2025-10-24 19:02:40|||||||||1
1761332570000|2025-10-24 19:02:50|||||||||3
1761332580000|2025-10-24 19:03:00|||||||||6
1761332590000|2025-10-24 19:03:10|||||||||2
1761332600000|2025-10-24 19:03:20|||||||||1
1761332610000|2025-10-24 19:03:30|||||||||2
1761332620000|2025-10-24 19:03:40|||||||||4
1761332630000|2025-10-24 19:03:50|||||||||2
1761332640000|2025-10-24 19:04:00|||||||||7
1761332650000|2025-10-24 19:04:10|||||||||1
1761332660000|2025-10-24 19:04:20|||||||||3
1761332670000|2025-10-24 19:04:30|||||||||4
1761332680000|2025-10-24 19:04:40|||||||||2
1761332690000|2025-10-24 19:04:50|||||||||5
1761332700000|2025-10-24 19:05:00|||||||||12
1761332710000|2025-10-24 19:05:10|||||||||17
1761332740000|2025-10-24 19:05:40|||||||||1
1761332750000|2025-10-24 19:05:50|||||||||1
1761332760000|2025-10-24 19:06:00|||||||||2
1761332770000|2025-10-24 19:06:10|||||||||2
1761332780000|2025-10-24 19:06:20|||||||||5
1761332790000|2025-10-24 19:06:30|||||||||8
1761332800000|2025-10-24 19:06:40|||||||||3
1761332810000|2025-10-24 19:06:50|||||||||2
1761332820000|2025-10-24 19:07:00|||||||||15
1761332830000|2025-10-24 19:07:10|||||||||4
1761332840000|2025-10-24 19:07:20|||||||||1
1761332850000|2025-10-24 19:07:30|||||||||4
1761332860000|2025-10-24 19:07:40|||||||||3
1761332870000|2025-10-24 19:07:50|||||||||3
1761332880000|2025-10-24 19:08:00|||||||||9
1761332890000|2025-10-24 19:08:10|||||||||1
1761332900000|2025-10-24 19:08:20|||||||||23
1761332910000|2025-10-24 19:08:30|||||||||6
1761332920000|2025-10-24 19:08:40|||||||||3
1761332930000|2025-10-24 19:08:50|||||||||2
1761332940000|2025-10-24 19:09:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1761332950000|2025-10-24 19:09:10|||||||||8
1761332960000|2025-10-24 19:09:20|||||||||2
1761332970000|2025-10-24 19:09:30|||||||||2
1761332980000|2025-10-24 19:09:40|||||||||4
1761332990000|2025-10-24 19:09:50|||||||||5
1761333000000|2025-10-24 19:10:00|||||||||2
1761333010000|2025-10-24 19:10:10|||||||||2
1761333020000|2025-10-24 19:10:20|||||||||1
1761333030000|2025-10-24 19:10:30|||||||||1
1761333040000|2025-10-24 19:10:40|||||||||6
1761333050000|2025-10-24 19:10:50|||||||||7
1761333060000|2025-10-24 19:11:00|||||||||1
1761333070000|2025-10-24 19:11:10|||||||||9
1761333080000|2025-10-24 19:11:20|||||||||114
1761333100000|2025-10-24 19:11:40|||||||||2
1761333120000|2025-10-24 19:12:00|||||||||64
1761333130000|2025-10-24 19:12:10|||||||||1
1761333140000|2025-10-24 19:12:20|||||||||14
1761333160000|2025-10-24 19:12:40|||||||||15
1761333170000|2025-10-24 19:12:50|||||||||25
1761333190000|2025-10-24 19:13:10|||||||||4
1761333220000|2025-10-24 19:13:40|||||||||4
1761333250000|2025-10-24 19:14:10|||||||||4
1761333260000|2025-10-24 19:14:20|||||||||1
1761333270000|2025-10-24 19:14:30|||||||||1
1761333280000|2025-10-24 19:14:40|||||||||1
1761333290000|2025-10-24 19:14:50|||||||||3
1761333300000|2025-10-24 19:15:00|||||||||21
1761333310000|2025-10-24 19:15:10|||||||||11
1761333320000|2025-10-24 19:15:20|||||||||1
1761333330000|2025-10-24 19:15:30|||||||||4
1761333340000|2025-10-24 19:15:40|||||||||1
1761333350000|2025-10-24 19:15:50|||||||||3
1761333360000|2025-10-24 19:16:00|||||||||35
1761333370000|2025-10-24 19:16:10|||||||||4
1761333390000|2025-10-24 19:16:30|||||||||1
1761333400000|2025-10-24 19:16:40|||||||||2
1761333420000|2025-10-24 19:17:00|||||||||17
1761333430000|2025-10-24 19:17:10|||||||||2
1761333440000|2025-10-24 19:17:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|130
1761333450000|2025-10-24 19:17:30|||||||||3
1761333460000|2025-10-24 19:17:40|||||||||1
1761333470000|2025-10-24 19:17:50|||||||||4
1761333480000|2025-10-24 19:18:00|||||||||1
1761333490000|2025-10-24 19:18:10|||||||||1
1761333510000|2025-10-24 19:18:30|||||||||4
1761333540000|2025-10-24 19:19:00|||||||||10
1761333550000|2025-10-24 19:19:10|||||||||2
1761333560000|2025-10-24 19:19:20|||||||||4
1761333570000|2025-10-24 19:19:30|||||||||2
1761333580000|2025-10-24 19:19:40|||||||||5
1761333590000|2025-10-24 19:19:50|||||||||1
1761333600000|2025-10-24 19:20:00|||||||||5
1761333610000|2025-10-24 19:20:10|||||||||4
1761333630000|2025-10-24 19:20:30|||||||||3
1761333640000|2025-10-24 19:20:40|||||||||21
1761333650000|2025-10-24 19:20:50|||||||||3
1761333660000|2025-10-24 19:21:00|||||||||2
1761333670000|2025-10-24 19:21:10|||||||||17
1761333680000|2025-10-24 19:21:20|||||||||4
1761333690000|2025-10-24 19:21:30|||||||||33
1761333700000|2025-10-24 19:21:40|||||||||4
1761333710000|2025-10-24 19:21:50|||||||||18
1761333720000|2025-10-24 19:22:00|||||||||8
1761333730000|2025-10-24 19:22:10|||||||||1
1761333740000|2025-10-24 19:22:20|||||||||17
1761333750000|2025-10-24 19:22:30|||||||||2
1761333760000|2025-10-24 19:22:40|||||||||5
1761333770000|2025-10-24 19:22:50|||||||||10
1761333780000|2025-10-24 19:23:00|||||||||8
1761333790000|2025-10-24 19:23:10|||||||||1
1761333800000|2025-10-24 19:23:20|||||||||1
1761333810000|2025-10-24 19:23:30|||||||||3
1761333820000|2025-10-24 19:23:40|||||||||5
1761333840000|2025-10-24 19:24:00|||||||||4
1761333850000|2025-10-24 19:24:10|||||||||5
1761333860000|2025-10-24 19:24:20|||||||||5
1761333870000|2025-10-24 19:24:30|||||||||1
1761333880000|2025-10-24 19:24:40|||||||||3
1761333890000|2025-10-24 19:24:50|||||||||4
1761333900000|2025-10-24 19:25:00|||||||||1
1761333910000|2025-10-24 19:25:10|||||||||7
1761333930000|2025-10-24 19:25:30|||||||||5
1761333940000|2025-10-24 19:25:40|||||||||18
1761333950000|2025-10-24 19:25:50|||||||||1
1761333960000|2025-10-24 19:26:00|||||||||3
1761333970000|2025-10-24 19:26:10|||||||||1
1761333980000|2025-10-24 19:26:20|||||||||14
1761334000000|2025-10-24 19:26:40|||||||||4
1761334010000|2025-10-24 19:26:50|||||||||1
1761334020000|2025-10-24 19:27:00|||||||||2
1761334030000|2025-10-24 19:27:10|||||||||4
1761334040000|2025-10-24 19:27:20|||||||||1
1761334050000|2025-10-24 19:27:30|||||||||4
1761334060000|2025-10-24 19:27:40|||||||||1
1761334070000|2025-10-24 19:27:50|||||||||17
1761334080000|2025-10-24 19:28:00|||||||||54
1761334090000|2025-10-24 19:28:10|||||||||1
1761334100000|2025-10-24 19:28:20|||||||||3
1761334110000|2025-10-24 19:28:30|||||||||1
1761334120000|2025-10-24 19:28:40|||||||||5
1761334130000|2025-10-24 19:28:50|||||||||1
1761334140000|2025-10-24 19:29:00|||||||||4
1761334150000|2025-10-24 19:29:10|||||||||19
1761334170000|2025-10-24 19:29:30|||||||||17
1761334180000|2025-10-24 19:29:40|||||||||2
1761334190000|2025-10-24 19:29:50|||||||||27
1761334200000|2025-10-24 19:30:00|||||||||1
1761334210000|2025-10-24 19:30:10|||||||||21
1761334220000|2025-10-24 19:30:20|||||||||4
1761334230000|2025-10-24 19:30:30|||||||||7
1761334240000|2025-10-24 19:30:40|||||||||13
1761334250000|2025-10-24 19:30:50|||||||||2
1761334260000|2025-10-24 19:31:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|329
1761334270000|2025-10-24 19:31:10|||||||||4
1761334280000|2025-10-24 19:31:20|||||||||27
1761334290000|2025-10-24 19:31:30|||||||||11
1761334300000|2025-10-24 19:31:40|||||||||12
1761334310000|2025-10-24 19:31:50|||||||||24
1761334320000|2025-10-24 19:32:00|||||||||33
1761334330000|2025-10-24 19:32:10|||||||||4
1761334340000|2025-10-24 19:32:20|||||||||12
1761334350000|2025-10-24 19:32:30|||||||||29
1761334360000|2025-10-24 19:32:40|||||||||12
1761334370000|2025-10-24 19:32:50|||||||||14
1761334380000|2025-10-24 19:33:00|||||||||5
1761334390000|2025-10-24 19:33:10|||||||||11
1761334400000|2025-10-24 19:33:20|||||||||5
1761334410000|2025-10-24 19:33:30|||||||||12
1761334420000|2025-10-24 19:33:40|||||||||8
1761334430000|2025-10-24 19:33:50|||||||||18
1761334440000|2025-10-24 19:34:00|||||||||4
1761334450000|2025-10-24 19:34:10|||||||||13
1761334460000|2025-10-24 19:34:20|||||||||84
1761334470000|2025-10-24 19:34:30|||||||||14
1761334480000|2025-10-24 19:34:40|||||||||16
1761334490000|2025-10-24 19:34:50|||||||||8
1761334500000|2025-10-24 19:35:00|||||||||9
1761334510000|2025-10-24 19:35:10|||||||||10
1761334520000|2025-10-24 19:35:20|||||||||21
1761334530000|2025-10-24 19:35:30|||||||||18
1761334540000|2025-10-24 19:35:40|||||||||5
1761334550000|2025-10-24 19:35:50|||||||||44
1761334560000|2025-10-24 19:36:00|||||||||21
1761334570000|2025-10-24 19:36:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1761334580000|2025-10-24 19:36:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|12
1761334590000|2025-10-24 19:36:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|125
1761334600000|2025-10-24 19:36:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|21
1761334610000|2025-10-24 19:36:50|||||||||10
1761334630000|2025-10-24 19:37:10|||||||||13
1761334640000|2025-10-24 19:37:20|||||||||1
1761334650000|2025-10-24 19:37:30|||||||||8
1761334660000|2025-10-24 19:37:40|||||||||29
1761334670000|2025-10-24 19:37:50|||||||||8
1761334680000|2025-10-24 19:38:00|||||||||12
1761334690000|2025-10-24 19:38:10|||||||||13
1761334700000|2025-10-24 19:38:20|||||||||7
1761334710000|2025-10-24 19:38:30|||||||||8
1761334720000|2025-10-24 19:38:40|||||||||12
1761334730000|2025-10-24 19:38:50|||||||||30
1761334740000|2025-10-24 19:39:00|||||||||30
1761334750000|2025-10-24 19:39:10|||||||||3
1761334760000|2025-10-24 19:39:20|||||||||51
1761334770000|2025-10-24 19:39:30|||||||||14
1761334780000|2025-10-24 19:39:40|||||||||11
1761334790000|2025-10-24 19:39:50|||||||||12
1761334800000|2025-10-24 19:40:00|||||||||11
1761334810000|2025-10-24 19:40:10|||||||||11
1761334820000|2025-10-24 19:40:20|||||||||110
1761334830000|2025-10-24 19:40:30|||||||||20
1761334840000|2025-10-24 19:40:40|||||||||13
1761334850000|2025-10-24 19:40:50|||||||||10
1761334860000|2025-10-24 19:41:00|||||||||7
1761334870000|2025-10-24 19:41:10|||||||||10
1761334880000|2025-10-24 19:41:20|||||||||18
1761334890000|2025-10-24 19:41:30|||||||||28
1761334900000|2025-10-24 19:41:40|||||||||36
1761334910000|2025-10-24 19:41:50|||||||||2
1761334920000|2025-10-24 19:42:00|||||||||38
1761334930000|2025-10-24 19:42:10|||||||||16
1761334940000|2025-10-24 19:42:20|||||||||2
1761334950000|2025-10-24 19:42:30|||||||||18
1761334960000|2025-10-24 19:42:40|||||||||20
1761334970000|2025-10-24 19:42:50|||||||||19
1761334980000|2025-10-24 19:43:00|||||||||66
1761334990000|2025-10-24 19:43:10|||||||||4
1761335000000|2025-10-24 19:43:20|||||||||13
1761335010000|2025-10-24 19:43:30|||||||||23
1761335020000|2025-10-24 19:43:40|||||||||17
1761335030000|2025-10-24 19:43:50|||||||||38
1761335040000|2025-10-24 19:44:00|||||||||79
1761335050000|2025-10-24 19:44:10|||||||||28
1761335060000|2025-10-24 19:44:20|||||||||11
1761335070000|2025-10-24 19:44:30|||||||||12
1761335080000|2025-10-24 19:44:40|||||||||14
1761335090000|2025-10-24 19:44:50|||||||||24
1761335100000|2025-10-24 19:45:00|||||||||22
1761335110000|2025-10-24 19:45:10|||||||||22
1761335120000|2025-10-24 19:45:20|||||||||185
1761335130000|2025-10-24 19:45:30|||||||||32
1761335140000|2025-10-24 19:45:40|||||||||31
1761335150000|2025-10-24 19:45:50|||||||||36
1761335160000|2025-10-24 19:46:00|||||||||32
1761335170000|2025-10-24 19:46:10|||||||||115
1761335180000|2025-10-24 19:46:20|||||||||41
1761335190000|2025-10-24 19:46:30|||||||||9
1761335200000|2025-10-24 19:46:40|||||||||38
1761335210000|2025-10-24 19:46:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|171
1761335220000|2025-10-24 19:47:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|61
1761335230000|2025-10-24 19:47:10|||||||||37
1761335240000|2025-10-24 19:47:20|||||||||2
1761335250000|2025-10-24 19:47:30|||||||||9
1761335260000|2025-10-24 19:47:40|||||||||16
1761335270000|2025-10-24 19:47:50|||||||||11
1761335280000|2025-10-24 19:48:00|||||||||45
1761335290000|2025-10-24 19:48:10|||||||||27
1761335300000|2025-10-24 19:48:20|||||||||9
1761335310000|2025-10-24 19:48:30|||||||||2
1761335320000|2025-10-24 19:48:40|||||||||14
1761335330000|2025-10-24 19:48:50|||||||||25
1761335340000|2025-10-24 19:49:00|||||||||41
1761335350000|2025-10-24 19:49:10|||||||||28
1761335360000|2025-10-24 19:49:20|||||||||13
1761335370000|2025-10-24 19:49:30|||||||||15
1761335380000|2025-10-24 19:49:40|||||||||29
1761335390000|2025-10-24 19:49:50|||||||||23
1761335400000|2025-10-24 19:50:00|||||||||38
1761335410000|2025-10-24 19:50:10|||||||||19
1761335420000|2025-10-24 19:50:20|||||||||35
1761335430000|2025-10-24 19:50:30|||||||||50
1761335440000|2025-10-24 19:50:40|||||||||41
1761335450000|2025-10-24 19:50:50|||||||||97
1761335460000|2025-10-24 19:51:00|||||||||73
1761335470000|2025-10-24 19:51:10|||||||||45
1761335480000|2025-10-24 19:51:20|||||||||13
1761335490000|2025-10-24 19:51:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|101
1761335500000|2025-10-24 19:51:40|||||||||22
1761335510000|2025-10-24 19:51:50|||||||||11
1761335520000|2025-10-24 19:52:00|||||||||64
1761335530000|2025-10-24 19:52:10|||||||||13
1761335540000|2025-10-24 19:52:20|||||||||18
1761335550000|2025-10-24 19:52:30|||||||||52
1761335560000|2025-10-24 19:52:40|||||||||36
1761335570000|2025-10-24 19:52:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|36
1761335580000|2025-10-24 19:53:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|910
1761335590000|2025-10-24 19:53:10|||||||||62
1761335600000|2025-10-24 19:53:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|102
1761335610000|2025-10-24 19:53:30|||||||||56
1761335620000|2025-10-24 19:53:40|||||||||20
1761335630000|2025-10-24 19:53:50|||||||||62
1761335640000|2025-10-24 19:54:00|||||||||53
1761335650000|2025-10-24 19:54:10|||||||||53
1761335660000|2025-10-24 19:54:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|40
1761335670000|2025-10-24 19:54:30|||||||||73
1761335680000|2025-10-24 19:54:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|30
1761335690000|2025-10-24 19:54:50|||||||||55
1761335700000|2025-10-24 19:55:00|||||||||53
1761335710000|2025-10-24 19:55:10|||||||||30
1761335720000|2025-10-24 19:55:20|||||||||75
1761335730000|2025-10-24 19:55:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|46
1761335740000|2025-10-24 19:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|40
1761335750000|2025-10-24 19:55:50|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|92
1761335760000|2025-10-24 19:56:00|||||||||312
1761335770000|2025-10-24 19:56:10|||||||||39
1761335780000|2025-10-24 19:56:20|||||||||57
1761335790000|2025-10-24 19:56:30|||||||||12
1761335800000|2025-10-24 19:56:40|||||||||21
1761335810000|2025-10-24 19:56:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|67
1761335820000|2025-10-24 19:57:00|||||||||35
1761335830000|2025-10-24 19:57:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|48
1761335840000|2025-10-24 19:57:20|||||||||29
1761335850000|2025-10-24 19:57:30|||||||||21
1761335860000|2025-10-24 19:57:40|||||||||42
1761335870000|2025-10-24 19:57:50|||||||||25
1761335880000|2025-10-24 19:58:00|||||||||148
1761335890000|2025-10-24 19:58:10|||||||||158
1761335900000|2025-10-24 19:58:20|||||||||91
1761335910000|2025-10-24 19:58:30|||||||||87
1761335920000|2025-10-24 19:58:40|||||||||85
1761335930000|2025-10-24 19:58:50|||||||||109
1761335940000|2025-10-24 19:59:00|||||||||299
1761335950000|2025-10-24 19:59:10|||||||||146
1761335960000|2025-10-24 19:59:20|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|139
1761335970000|2025-10-24 19:59:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1264
1761335980000|2025-10-24 19:59:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|276
1761335990000|2025-10-24 19:59:50|||||||||260
1761336000000|2025-10-24 20:00:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|47
1761336010000|2025-10-24 20:00:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1761336020000|2025-10-24 20:00:20|||||||||1
1761336030000|2025-10-24 20:00:30|||||||||3
1761336040000|2025-10-24 20:00:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|18
1761336050000|2025-10-24 20:00:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1761336060000|2025-10-24 20:01:00|||||||||41
1761336070000|2025-10-24 20:01:10|||||||||1
1761336090000|2025-10-24 20:01:30|||||||||5
1761336100000|2025-10-24 20:01:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|72
1761336110000|2025-10-24 20:01:50|||||||||6
1761336120000|2025-10-24 20:02:00|||||||||12
1761336140000|2025-10-24 20:02:20|||||||||48
1761336150000|2025-10-24 20:02:30|||||||||213
1761336160000|2025-10-24 20:02:40|||||||||4
1761336170000|2025-10-24 20:02:50|||||||||1
1761336180000|2025-10-24 20:03:00|||||||||5
1761336190000|2025-10-24 20:03:10|||||||||59
1761336200000|2025-10-24 20:03:20|||||||||5
1761336210000|2025-10-24 20:03:30|||||||||6
1761336220000|2025-10-24 20:03:40|||||||||5
1761336230000|2025-10-24 20:03:50|||||||||5
1761336250000|2025-10-24 20:04:10|||||||||1
1761336290000|2025-10-24 20:04:50|||||||||1
1761336310000|2025-10-24 20:05:10|||||||||1
1761336320000|2025-10-24 20:05:20|||||||||12
1761336360000|2025-10-24 20:06:00|||||||||1
1761336380000|2025-10-24 20:06:20|||||||||118
1761336400000|2025-10-24 20:06:40|||||||||2
1761336410000|2025-10-24 20:06:50|||||||||1
1761336420000|2025-10-24 20:07:00|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|150
1761336430000|2025-10-24 20:07:10|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|15
1761336440000|2025-10-24 20:07:20|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|73
1761336460000|2025-10-24 20:07:40|||||||||1
1761336530000|2025-10-24 20:08:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|96
1761336550000|2025-10-24 20:09:10|||||||||10
1761336600000|2025-10-24 20:10:00|||||||||2
1761336660000|2025-10-24 20:11:00|||||||||3
1761336670000|2025-10-24 20:11:10|||||||||1
1761336700000|2025-10-24 20:11:40|||||||||2
1761336710000|2025-10-24 20:11:50|||||||||3
1761336760000|2025-10-24 20:12:40|||||||||2
1761336780000|2025-10-24 20:13:00|||||||||5
1761336810000|2025-10-24 20:13:30|||||||||6
1761336820000|2025-10-24 20:13:40|||||||||3
1761336830000|2025-10-24 20:13:50|||||||||52
1761336840000|2025-10-24 20:14:00|||||||||1
1761336850000|2025-10-24 20:14:10|||||||||2
1761336860000|2025-10-24 20:14:20|||||||||1
1761336870000|2025-10-24 20:14:30|||||||||2
1761336880000|2025-10-24 20:14:40|||||||||10
1761336890000|2025-10-24 20:14:50|||||||||8
1761337860000|2025-10-24 20:31:00|||||||||2
1761337870000|2025-10-24 20:31:10|||||||||2
1761337960000|2025-10-24 20:32:40|||||||||2
1761338030000|2025-10-24 20:33:50|||||||||4
1761338040000|2025-10-24 20:34:00|||||||||1
1761338080000|2025-10-24 20:34:40|||||||||7
1761338090000|2025-10-24 20:34:50|||||||||2
1761338180000|2025-10-24 20:36:20|||||||||7
1761338190000|2025-10-24 20:36:30|||||||||41
1761338220000|2025-10-24 20:37:00|||||||||1
1761338510000|2025-10-24 20:41:50|||||||||1
1761338560000|2025-10-24 20:42:40|||||||||1
1761338590000|2025-10-24 20:43:10|||||||||4
1761338600000|2025-10-24 20:43:20|||||||||2
1761338610000|2025-10-24 20:43:30|||||||||2
1761338620000|2025-10-24 20:43:40|||||||||1
1761338640000|2025-10-24 20:44:00|||||||||11
1761338700000|2025-10-24 20:45:00|||||||||15
1761338890000|2025-10-24 20:48:10|||||||||1
1761338910000|2025-10-24 20:48:30|||||||||1
1761338920000|2025-10-24 20:48:40|||||||||2
1761338940000|2025-10-24 20:49:00|||||||||7
1761338950000|2025-10-24 20:49:10|||||||||1
1761339000000|2025-10-24 20:50:00|||||||||1
1761339030000|2025-10-24 20:50:30|||||||||1
1761339180000|2025-10-24 20:53:00|||||||||10
1761339190000|2025-10-24 20:53:10|||||||||1
1761339290000|2025-10-24 20:54:50|||||||||13
1761339300000|2025-10-24 20:55:00|||||||||51
1761339320000|2025-10-24 20:55:20|||||||||1
1761339350000|2025-10-24 20:55:50|||||||||1
1761339360000|2025-10-24 20:56:00|||||||||3
1761339420000|2025-10-24 20:57:00|||||||||2
1761339460000|2025-10-24 20:57:40|||||||||2
1761339530000|2025-10-24 20:58:50|||||||||3
1761339540000|2025-10-24 20:59:00|||||||||1
1761339550000|2025-10-24 20:59:10|||||||||8
1761339560000|2025-10-24 20:59:20|||||||||1
1761339570000|2025-10-24 20:59:30|||||||||20
1761339590000|2025-10-24 20:59:50|||||||||2
1761516060000|2025-10-26 22:01:00|18.11|17.95|18.11|17.95|18.11|17.95|18.07|17.91|36
1761516070000|2025-10-26 22:01:10|18.16|18|18.16|18|18.16|18|18.14|17.98|73
1761516080000|2025-10-26 22:01:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|7
1761516090000|2025-10-26 22:01:30|18.21|18.05|18.16|18|18.21|18.05|18.16|18|3
1761516100000|2025-10-26 22:01:40|18.17|18.01|18.16|18|18.18|18.02|18.16|18|9
1761516110000|2025-10-26 22:01:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1761516120000|2025-10-26 22:02:00|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1761516130000|2025-10-26 22:02:10|18.16|18|18.13|17.97|18.16|18|18.13|17.97|2
1761516140000|2025-10-26 22:02:20|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|56
1761516150000|2025-10-26 22:02:30|||||||||1
1761516160000|2025-10-26 22:02:40|||||||||1
1761516180000|2025-10-26 22:03:00|18.11|17.95|18.12|17.96|18.12|17.96|18.1|17.94|5
1761516190000|2025-10-26 22:03:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1761516200000|2025-10-26 22:03:20|||||||||2
1761516210000|2025-10-26 22:03:30|||||||||54
1761516220000|2025-10-26 22:03:40|||||||||3
1761516230000|2025-10-26 22:03:50|||||||||2
1761516240000|2025-10-26 22:04:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1761516260000|2025-10-26 22:04:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1761516270000|2025-10-26 22:04:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1761516290000|2025-10-26 22:04:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|14
1761516310000|2025-10-26 22:05:10|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|2
1761516320000|2025-10-26 22:05:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1761516350000|2025-10-26 22:05:50|||||||||3
1761516370000|2025-10-26 22:06:10|||||||||1
1761516430000|2025-10-26 22:07:10|||||||||8
1761516490000|2025-10-26 22:08:10|||||||||3
1761516510000|2025-10-26 22:08:30|||||||||3
1761516550000|2025-10-26 22:09:10|||||||||1
1761516640000|2025-10-26 22:10:40|||||||||28
1761516670000|2025-10-26 22:11:10|||||||||2
1761516720000|2025-10-26 22:12:00|||||||||10
1761516730000|2025-10-26 22:12:10|||||||||11
1761516800000|2025-10-26 22:13:20|||||||||3
1761516850000|2025-10-26 22:14:10|||||||||19
1761516900000|2025-10-26 22:15:00|||||||||15
1761516910000|2025-10-26 22:15:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|17
1761516920000|2025-10-26 22:15:20|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|13
1761516930000|2025-10-26 22:15:30|||||||||2
1761516940000|2025-10-26 22:15:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1761516970000|2025-10-26 22:16:10|||||||||6
1761517010000|2025-10-26 22:16:50|||||||||1
1761517030000|2025-10-26 22:17:10|||||||||2
1761517050000|2025-10-26 22:17:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|69
1761517160000|2025-10-26 22:19:20|18.16|18|18.16|18|18.16|18|18.16|18|1
1761517180000|2025-10-26 22:19:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|5
1761517190000|2025-10-26 22:19:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761517200000|2025-10-26 22:20:00|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1761517210000|2025-10-26 22:20:10|||||||||2
1761517230000|2025-10-26 22:20:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1761517240000|2025-10-26 22:20:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761517250000|2025-10-26 22:20:50|18.16|18|18.16|18|18.16|18|18.16|18|0
1761517270000|2025-10-26 22:21:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1761517300000|2025-10-26 22:21:40|18.16|18|18.16|18|18.16|18|18.16|18|1
1761517330000|2025-10-26 22:22:10|18.15|17.99|18.15|17.99|18.18|18.02|18.15|17.99|45
1761517340000|2025-10-26 22:22:20|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|60
1761517370000|2025-10-26 22:22:50|||||||||1
1761517620000|2025-10-26 22:27:00|||||||||1
1761517660000|2025-10-26 22:27:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|37
1761517690000|2025-10-26 22:28:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761517710000|2025-10-26 22:28:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761517720000|2025-10-26 22:28:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|1
1761517740000|2025-10-26 22:29:00|||||||||1
1761517750000|2025-10-26 22:29:10|||||||||5
1761517760000|2025-10-26 22:29:20|||||||||2
1761517800000|2025-10-26 22:30:00|||||||||40
1761517830000|2025-10-26 22:30:30|||||||||1
1761517840000|2025-10-26 22:30:40|||||||||1
1761518010000|2025-10-26 22:33:30|||||||||1
1761518060000|2025-10-26 22:34:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1761518100000|2025-10-26 22:35:00|||||||||2
1761518120000|2025-10-26 22:35:20|||||||||3
1761518190000|2025-10-26 22:36:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1761518480000|2025-10-26 22:41:20|||||||||2
1761518500000|2025-10-26 22:41:40|||||||||1
1761518530000|2025-10-26 22:42:10|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|8
1761518560000|2025-10-26 22:42:40|18.17|18.01|18.15|17.99|18.18|18.02|18.15|17.99|0
1761518630000|2025-10-26 22:43:50|||||||||1
1761518690000|2025-10-26 22:44:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1761518700000|2025-10-26 22:45:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1761518720000|2025-10-26 22:45:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761518730000|2025-10-26 22:45:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1761518780000|2025-10-26 22:46:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761518790000|2025-10-26 22:46:30|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|0
1761518820000|2025-10-26 22:47:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1761518830000|2025-10-26 22:47:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1761518860000|2025-10-26 22:47:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1761518870000|2025-10-26 22:47:50|18.17|18.01|18.15|17.99|18.18|18.02|18.15|17.99|5
1761518910000|2025-10-26 22:48:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761518930000|2025-10-26 22:48:50|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|0
1761518940000|2025-10-26 22:49:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1761518950000|2025-10-26 22:49:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|0
1761518960000|2025-10-26 22:49:20|18.18|18.02|18.16|18|18.18|18.02|18.16|18|0
1761518970000|2025-10-26 22:49:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761518980000|2025-10-26 22:49:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1761518990000|2025-10-26 22:49:50|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|0
1761519050000|2025-10-26 22:50:50|||||||||4
1761519080000|2025-10-26 22:51:20|||||||||10
1761519170000|2025-10-26 22:52:50|||||||||1
1761519310000|2025-10-26 22:55:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|9
1761519320000|2025-10-26 22:55:20|18.18|18.02|18.18|18.02|18.18|18.02|18.16|18|0
1761519350000|2025-10-26 22:55:50|||||||||2
1761519390000|2025-10-26 22:56:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761519420000|2025-10-26 22:57:00|||||||||1
1761519430000|2025-10-26 22:57:10|||||||||1
1761519480000|2025-10-26 22:58:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761519510000|2025-10-26 22:58:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761519610000|2025-10-26 23:00:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1761519660000|2025-10-26 23:01:00|||||||||2
1761519680000|2025-10-26 23:01:20|||||||||2
1761519770000|2025-10-26 23:02:50|||||||||2
1761519900000|2025-10-26 23:05:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|5
1761519930000|2025-10-26 23:05:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1761519990000|2025-10-26 23:06:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1761520040000|2025-10-26 23:07:20|||||||||1
1761520060000|2025-10-26 23:07:40|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1761520070000|2025-10-26 23:07:50|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1761520110000|2025-10-26 23:08:30|||||||||6
1761520320000|2025-10-26 23:12:00|||||||||1
1761520480000|2025-10-26 23:14:40|||||||||1
1761520540000|2025-10-26 23:15:40|||||||||5
1761520680000|2025-10-26 23:18:00|||||||||10
1761520820000|2025-10-26 23:20:20|18.22|18.06|18.22|18.06|18.22|18.06|18.2|18.04|102
1761520860000|2025-10-26 23:21:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1761520880000|2025-10-26 23:21:20|||||||||1
1761521020000|2025-10-26 23:23:40|||||||||22
1761521080000|2025-10-26 23:24:40|||||||||1
1761521110000|2025-10-26 23:25:10|||||||||1
1761521280000|2025-10-26 23:28:00|||||||||1
1761521300000|2025-10-26 23:28:20|||||||||6
1761521310000|2025-10-26 23:28:30|||||||||7
1761521410000|2025-10-26 23:30:10|||||||||1
1761521480000|2025-10-26 23:31:20|||||||||1
1761521610000|2025-10-26 23:33:30|||||||||1
1761521680000|2025-10-26 23:34:40|||||||||1
1761521780000|2025-10-26 23:36:20|||||||||2
1761521880000|2025-10-26 23:38:00|||||||||1
1761522080000|2025-10-26 23:41:20|||||||||1
1761522090000|2025-10-26 23:41:30|||||||||1
1761522280000|2025-10-26 23:44:40|||||||||1
1761522480000|2025-10-26 23:48:00|||||||||1
1761522610000|2025-10-26 23:50:10|||||||||1
1761522680000|2025-10-26 23:51:20|||||||||1
1761522880000|2025-10-26 23:54:40|||||||||1
1761522970000|2025-10-26 23:56:10|||||||||7
1761523080000|2025-10-26 23:58:00|||||||||1
1761523200000|2025-10-27 00:00:00|||||||||12
1761523210000|2025-10-27 00:00:10|||||||||10
1761523220000|2025-10-27 00:00:20|||||||||6
1761523230000|2025-10-27 00:00:30|18.22|18.06|18.22|18.06|18.22|18.06|18.18|18.02|9
1761523250000|2025-10-27 00:00:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1761523280000|2025-10-27 00:01:20|||||||||1
1761523300000|2025-10-27 00:01:40|||||||||2
1761523400000|2025-10-27 00:03:20|||||||||2
1761523410000|2025-10-27 00:03:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1761523430000|2025-10-27 00:03:50|||||||||3
1761523450000|2025-10-27 00:04:10|||||||||1
1761523480000|2025-10-27 00:04:40|||||||||1
1761523530000|2025-10-27 00:05:30|||||||||1
1761523570000|2025-10-27 00:06:10|||||||||4
1761523660000|2025-10-27 00:07:40|||||||||1
1761523680000|2025-10-27 00:08:00|||||||||1
1761523730000|2025-10-27 00:08:50|||||||||1
1761523880000|2025-10-27 00:11:20|||||||||1
1761523890000|2025-10-27 00:11:30|||||||||43
1761523920000|2025-10-27 00:12:00|||||||||1
1761523940000|2025-10-27 00:12:20|||||||||1
1761524040000|2025-10-27 00:14:00|||||||||1
1761524100000|2025-10-27 00:15:00|||||||||2
1761524110000|2025-10-27 00:15:10|||||||||1
1761524210000|2025-10-27 00:16:50|||||||||3
1761524330000|2025-10-27 00:18:50|||||||||1
1761524340000|2025-10-27 00:19:00|||||||||1
1761524470000|2025-10-27 00:21:10|||||||||1
1761524480000|2025-10-27 00:21:20|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|32
1761524490000|2025-10-27 00:21:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1761524500000|2025-10-27 00:21:40|18.2|18.04|18.18|18.02|18.22|18.06|18.18|18.02|4
1761524510000|2025-10-27 00:21:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1761524530000|2025-10-27 00:22:10|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|4
1761524540000|2025-10-27 00:22:20|||||||||5
1761524560000|2025-10-27 00:22:40|||||||||1
1761524650000|2025-10-27 00:24:10|||||||||1
1761524680000|2025-10-27 00:24:40|||||||||1
1761524810000|2025-10-27 00:26:50|||||||||1
1761524830000|2025-10-27 00:27:10|||||||||2
1761525010000|2025-10-27 00:30:10|||||||||9
1761525030000|2025-10-27 00:30:30|||||||||8
1761525060000|2025-10-27 00:31:00|||||||||3
1761525140000|2025-10-27 00:32:20|||||||||2
1761525180000|2025-10-27 00:33:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|40
1761525190000|2025-10-27 00:33:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|3
1761525200000|2025-10-27 00:33:20|18.16|18|18.14|17.98|18.16|18|18.14|17.98|5
1761525220000|2025-10-27 00:33:40|18.16|18|18.16|18|18.16|18|18.16|18|2
1761525230000|2025-10-27 00:33:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761525510000|2025-10-27 00:38:30|||||||||3
1761525560000|2025-10-27 00:39:20|||||||||2
1761525700000|2025-10-27 00:41:40|||||||||21
1761525820000|2025-10-27 00:43:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|15
1761525870000|2025-10-27 00:44:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|21
1761525880000|2025-10-27 00:44:40|||||||||1
1761525990000|2025-10-27 00:46:30|||||||||3
1761526270000|2025-10-27 00:51:10|||||||||2
1761526620000|2025-10-27 00:57:00|||||||||1
1761526680000|2025-10-27 00:58:00|||||||||1
1761526750000|2025-10-27 00:59:10|||||||||1
1761526790000|2025-10-27 00:59:50|||||||||2
1761526800000|2025-10-27 01:00:00|||||||||1
1761526820000|2025-10-27 01:00:20|||||||||1
1761526830000|2025-10-27 01:00:30|||||||||1
1761526860000|2025-10-27 01:01:00|||||||||2
1761526880000|2025-10-27 01:01:20|||||||||1
1761526890000|2025-10-27 01:01:30|||||||||2
1761526900000|2025-10-27 01:01:40|||||||||1
1761526910000|2025-10-27 01:01:50|||||||||1
1761526920000|2025-10-27 01:02:00|||||||||2
1761526940000|2025-10-27 01:02:20|||||||||1
1761526950000|2025-10-27 01:02:30|||||||||1
1761526960000|2025-10-27 01:02:40|||||||||1
1761526980000|2025-10-27 01:03:00|||||||||1
1761526990000|2025-10-27 01:03:10|||||||||1
1761527000000|2025-10-27 01:03:20|||||||||1
1761527020000|2025-10-27 01:03:40|||||||||2
1761527040000|2025-10-27 01:04:00|||||||||1
1761527060000|2025-10-27 01:04:20|||||||||2
1761527070000|2025-10-27 01:04:30|||||||||2
1761527080000|2025-10-27 01:04:40|||||||||2
1761527090000|2025-10-27 01:04:50|||||||||3
1761527100000|2025-10-27 01:05:00|||||||||2
1761527110000|2025-10-27 01:05:10|||||||||1
1761527120000|2025-10-27 01:05:20|||||||||1
1761527130000|2025-10-27 01:05:30|||||||||2
1761527140000|2025-10-27 01:05:40|||||||||1
1761527150000|2025-10-27 01:05:50|||||||||1
1761527160000|2025-10-27 01:06:00|||||||||3
1761527170000|2025-10-27 01:06:10|||||||||2
1761527180000|2025-10-27 01:06:20|||||||||1
1761527190000|2025-10-27 01:06:30|||||||||2
1761527200000|2025-10-27 01:06:40|||||||||3
1761527210000|2025-10-27 01:06:50|||||||||2
1761527220000|2025-10-27 01:07:00|||||||||1
1761527230000|2025-10-27 01:07:10|||||||||1
1761527240000|2025-10-27 01:07:20|||||||||1
1761527250000|2025-10-27 01:07:30|||||||||2
1761527260000|2025-10-27 01:07:40|||||||||2
1761527270000|2025-10-27 01:07:50|||||||||2
1761527280000|2025-10-27 01:08:00|||||||||2
1761527290000|2025-10-27 01:08:10|||||||||1
1761527300000|2025-10-27 01:08:20|||||||||1
1761527310000|2025-10-27 01:08:30|||||||||2
1761527320000|2025-10-27 01:08:40|||||||||1
1761527330000|2025-10-27 01:08:50|||||||||3
1761527340000|2025-10-27 01:09:00|||||||||1
1761527350000|2025-10-27 01:09:10|||||||||1
1761527360000|2025-10-27 01:09:20|||||||||1
1761527370000|2025-10-27 01:09:30|||||||||1
1761527380000|2025-10-27 01:09:40|||||||||1
1761527390000|2025-10-27 01:09:50|||||||||3
1761527400000|2025-10-27 01:10:00|||||||||1
1761527410000|2025-10-27 01:10:10|||||||||1
1761527420000|2025-10-27 01:10:20|||||||||1
1761527430000|2025-10-27 01:10:30|||||||||1
1761527440000|2025-10-27 01:10:40|||||||||1
1761527450000|2025-10-27 01:10:50|||||||||2
1761527460000|2025-10-27 01:11:00|||||||||2
1761527470000|2025-10-27 01:11:10|||||||||1
1761527480000|2025-10-27 01:11:20|||||||||1
1761527490000|2025-10-27 01:11:30|||||||||1
1761527500000|2025-10-27 01:11:40|||||||||2
1761527510000|2025-10-27 01:11:50|||||||||1
1761527520000|2025-10-27 01:12:00|||||||||4
1761527530000|2025-10-27 01:12:10|||||||||1
1761527540000|2025-10-27 01:12:20|||||||||1
1761527550000|2025-10-27 01:12:30|||||||||1
1761527560000|2025-10-27 01:12:40|18.16|18|18.18|18.02|18.18|18.02|18.16|18|3
1761527570000|2025-10-27 01:12:50|||||||||2
1761527580000|2025-10-27 01:13:00|||||||||2
1761527590000|2025-10-27 01:13:10|||||||||1
1761527600000|2025-10-27 01:13:20|||||||||1
1761527610000|2025-10-27 01:13:30|||||||||2
1761527620000|2025-10-27 01:13:40|||||||||2
1761527630000|2025-10-27 01:13:50|||||||||2
1761527640000|2025-10-27 01:14:00|||||||||2
1761527650000|2025-10-27 01:14:10|||||||||1
1761527670000|2025-10-27 01:14:30|||||||||1
1761527680000|2025-10-27 01:14:40|||||||||2
1761527690000|2025-10-27 01:14:50|||||||||2
1761527700000|2025-10-27 01:15:00|||||||||2
1761527710000|2025-10-27 01:15:10|||||||||1
1761527720000|2025-10-27 01:15:20|||||||||1
1761527740000|2025-10-27 01:15:40|||||||||3
1761527750000|2025-10-27 01:15:50|||||||||1
1761527760000|2025-10-27 01:16:00|||||||||1
1761527770000|2025-10-27 01:16:10|||||||||2
1761527780000|2025-10-27 01:16:20|||||||||1
1761527790000|2025-10-27 01:16:30|||||||||2
1761527800000|2025-10-27 01:16:40|||||||||2
1761527810000|2025-10-27 01:16:50|||||||||2
1761527820000|2025-10-27 01:17:00|||||||||1
1761527830000|2025-10-27 01:17:10|||||||||3
1761527840000|2025-10-27 01:17:20|||||||||1
1761527850000|2025-10-27 01:17:30|||||||||1
1761527860000|2025-10-27 01:17:40|||||||||2
1761527870000|2025-10-27 01:17:50|||||||||2
1761527890000|2025-10-27 01:18:10|||||||||1
1761527900000|2025-10-27 01:18:20|||||||||1
1761527910000|2025-10-27 01:18:30|||||||||1
1761527920000|2025-10-27 01:18:40|||||||||1
1761527930000|2025-10-27 01:18:50|||||||||1
1761527940000|2025-10-27 01:19:00|||||||||1
1761527960000|2025-10-27 01:19:20|||||||||1
1761527970000|2025-10-27 01:19:30|||||||||1
1761527980000|2025-10-27 01:19:40|||||||||1
1761527990000|2025-10-27 01:19:50|||||||||1
1761528000000|2025-10-27 01:20:00|||||||||1
1761528010000|2025-10-27 01:20:10|||||||||1
1761528020000|2025-10-27 01:20:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|5
1761528030000|2025-10-27 01:20:30|18.14|17.98|18.16|18|18.16|18|18.14|17.98|19
1761528040000|2025-10-27 01:20:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1761528050000|2025-10-27 01:20:50|||||||||1
1761528060000|2025-10-27 01:21:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|12
1761528070000|2025-10-27 01:21:10|||||||||1
1761528080000|2025-10-27 01:21:20|||||||||1
1761528100000|2025-10-27 01:21:40|||||||||1
1761528110000|2025-10-27 01:21:50|18.16|18|18.14|17.98|18.16|18|18.14|17.98|6
1761528120000|2025-10-27 01:22:00|||||||||6
1761528130000|2025-10-27 01:22:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1761528140000|2025-10-27 01:22:20|||||||||1
1761528150000|2025-10-27 01:22:30|18.16|18|18.16|18|18.16|18|18.16|18|2
1761528160000|2025-10-27 01:22:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1761528180000|2025-10-27 01:23:00|||||||||2
1761528190000|2025-10-27 01:23:10|||||||||1
1761528200000|2025-10-27 01:23:20|||||||||1
1761528210000|2025-10-27 01:23:30|18.16|18|18.16|18|18.16|18|18.16|18|3
1761528220000|2025-10-27 01:23:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1761528230000|2025-10-27 01:23:50|||||||||1
1761528250000|2025-10-27 01:24:10|||||||||2
1761528260000|2025-10-27 01:24:20|||||||||1
1761528270000|2025-10-27 01:24:30|||||||||2
1761528280000|2025-10-27 01:24:40|||||||||1
1761528290000|2025-10-27 01:24:50|||||||||1
1761528300000|2025-10-27 01:25:00|||||||||1
1761528320000|2025-10-27 01:25:20|||||||||1
1761528330000|2025-10-27 01:25:30|||||||||2
1761528340000|2025-10-27 01:25:40|||||||||1
1761528350000|2025-10-27 01:25:50|||||||||1
1761528360000|2025-10-27 01:26:00|||||||||1
1761528370000|2025-10-27 01:26:10|||||||||1
1761528390000|2025-10-27 01:26:30|||||||||1
1761528400000|2025-10-27 01:26:40|||||||||3
1761528410000|2025-10-27 01:26:50|||||||||3
1761528420000|2025-10-27 01:27:00|||||||||1
1761528430000|2025-10-27 01:27:10|||||||||3
1761528440000|2025-10-27 01:27:20|||||||||3
1761528460000|2025-10-27 01:27:40|||||||||1
1761528470000|2025-10-27 01:27:50|||||||||1
1761528480000|2025-10-27 01:28:00|||||||||1
1761528490000|2025-10-27 01:28:10|||||||||1
1761528500000|2025-10-27 01:28:20|||||||||1
1761528510000|2025-10-27 01:28:30|||||||||1
1761528520000|2025-10-27 01:28:40|||||||||1
1761528540000|2025-10-27 01:29:00|||||||||1
1761528550000|2025-10-27 01:29:10|||||||||1
1761528560000|2025-10-27 01:29:20|||||||||1
1761528570000|2025-10-27 01:29:30|||||||||1
1761528580000|2025-10-27 01:29:40|||||||||1
1761528590000|2025-10-27 01:29:50|||||||||1
1761528610000|2025-10-27 01:30:10|||||||||1
1761528620000|2025-10-27 01:30:20|||||||||1
1761528630000|2025-10-27 01:30:30|||||||||1
1761528640000|2025-10-27 01:30:40|||||||||2
1761528650000|2025-10-27 01:30:50|||||||||1
1761528660000|2025-10-27 01:31:00|||||||||1
1761528680000|2025-10-27 01:31:20|||||||||1
1761528690000|2025-10-27 01:31:30|||||||||1
1761528700000|2025-10-27 01:31:40|||||||||1
1761528710000|2025-10-27 01:31:50|||||||||1
1761528720000|2025-10-27 01:32:00|||||||||1
1761528730000|2025-10-27 01:32:10|||||||||1
1761528750000|2025-10-27 01:32:30|||||||||1
1761528760000|2025-10-27 01:32:40|||||||||1
1761528770000|2025-10-27 01:32:50|||||||||1
1761528780000|2025-10-27 01:33:00|||||||||1
1761528790000|2025-10-27 01:33:10|||||||||1
1761528800000|2025-10-27 01:33:20|||||||||1
1761528810000|2025-10-27 01:33:30|||||||||1
1761528830000|2025-10-27 01:33:50|||||||||1
1761528840000|2025-10-27 01:34:00|||||||||1
1761528850000|2025-10-27 01:34:10|||||||||1
1761528860000|2025-10-27 01:34:20|||||||||1
1761528870000|2025-10-27 01:34:30|||||||||1
1761528880000|2025-10-27 01:34:40|||||||||1
1761528890000|2025-10-27 01:34:50|||||||||1
1761528900000|2025-10-27 01:35:00|||||||||1
1761528910000|2025-10-27 01:35:10|||||||||1
1761528930000|2025-10-27 01:35:30|||||||||1
1761528940000|2025-10-27 01:35:40|||||||||1
1761528950000|2025-10-27 01:35:50|||||||||1
1761528960000|2025-10-27 01:36:00|||||||||1
1761528970000|2025-10-27 01:36:10|||||||||1
1761528980000|2025-10-27 01:36:20|||||||||1
1761528990000|2025-10-27 01:36:30|||||||||1
1761529000000|2025-10-27 01:36:40|||||||||2
1761529010000|2025-10-27 01:36:50|||||||||1
1761529020000|2025-10-27 01:37:00|||||||||1
1761529040000|2025-10-27 01:37:20|||||||||1
1761529050000|2025-10-27 01:37:30|||||||||1
1761529060000|2025-10-27 01:37:40|||||||||1
1761529070000|2025-10-27 01:37:50|||||||||1
1761529080000|2025-10-27 01:38:00|||||||||1
1761529090000|2025-10-27 01:38:10|||||||||1
1761529100000|2025-10-27 01:38:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1761529110000|2025-10-27 01:38:30|||||||||1
1761529120000|2025-10-27 01:38:40|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|2
1761529130000|2025-10-27 01:38:50|||||||||1
1761529150000|2025-10-27 01:39:10|||||||||1
1761529160000|2025-10-27 01:39:20|||||||||1
1761529170000|2025-10-27 01:39:30|||||||||1
1761529180000|2025-10-27 01:39:40|||||||||3
1761529190000|2025-10-27 01:39:50|||||||||3
1761529200000|2025-10-27 01:40:00|||||||||1
1761529210000|2025-10-27 01:40:10|||||||||1
1761529220000|2025-10-27 01:40:20|||||||||1
1761529230000|2025-10-27 01:40:30|||||||||1
1761529240000|2025-10-27 01:40:40|||||||||1
1761529260000|2025-10-27 01:41:00|||||||||1
1761529270000|2025-10-27 01:41:10|||||||||1
1761529280000|2025-10-27 01:41:20|||||||||1
1761529290000|2025-10-27 01:41:30|||||||||1
1761529300000|2025-10-27 01:41:40|||||||||1
1761529310000|2025-10-27 01:41:50|||||||||1
1761529320000|2025-10-27 01:42:00|||||||||1
1761529330000|2025-10-27 01:42:10|||||||||1
1761529340000|2025-10-27 01:42:20|||||||||1
1761529350000|2025-10-27 01:42:30|||||||||1
1761529370000|2025-10-27 01:42:50|||||||||1
1761529380000|2025-10-27 01:43:00|||||||||1
1761529390000|2025-10-27 01:43:10|||||||||1
1761529400000|2025-10-27 01:43:20|||||||||1
1761529410000|2025-10-27 01:43:30|||||||||1
1761529420000|2025-10-27 01:43:40|||||||||1
1761529430000|2025-10-27 01:43:50|||||||||1
1761529440000|2025-10-27 01:44:00|||||||||1
1761529450000|2025-10-27 01:44:10|||||||||1
1761529460000|2025-10-27 01:44:20|||||||||1
1761529480000|2025-10-27 01:44:40|||||||||1
1761529490000|2025-10-27 01:44:50|||||||||1
1761529500000|2025-10-27 01:45:00|||||||||1
1761529510000|2025-10-27 01:45:10|||||||||1
1761529520000|2025-10-27 01:45:20|||||||||3
1761529530000|2025-10-27 01:45:30|||||||||1
1761529540000|2025-10-27 01:45:40|||||||||1
1761529550000|2025-10-27 01:45:50|||||||||2
1761529560000|2025-10-27 01:46:00|||||||||1
1761529570000|2025-10-27 01:46:10|||||||||1
1761529590000|2025-10-27 01:46:30|||||||||1
1761529600000|2025-10-27 01:46:40|||||||||1
1761529610000|2025-10-27 01:46:50|||||||||1
1761529620000|2025-10-27 01:47:00|||||||||1
1761529630000|2025-10-27 01:47:10|||||||||1
1761529640000|2025-10-27 01:47:20|||||||||1
1761529650000|2025-10-27 01:47:30|||||||||1
1761529660000|2025-10-27 01:47:40|||||||||1
1761529670000|2025-10-27 01:47:50|||||||||1
1761529680000|2025-10-27 01:48:00|||||||||1
1761529700000|2025-10-27 01:48:20|||||||||1
1761529710000|2025-10-27 01:48:30|||||||||1
1761529720000|2025-10-27 01:48:40|||||||||1
1761529730000|2025-10-27 01:48:50|||||||||1
1761529740000|2025-10-27 01:49:00|||||||||1
1761529750000|2025-10-27 01:49:10|||||||||1
1761529760000|2025-10-27 01:49:20|||||||||1
1761529770000|2025-10-27 01:49:30|||||||||1
1761529780000|2025-10-27 01:49:40|||||||||1
1761529790000|2025-10-27 01:49:50|||||||||1
1761529810000|2025-10-27 01:50:10|||||||||1
1761529820000|2025-10-27 01:50:20|||||||||1
1761529830000|2025-10-27 01:50:30|||||||||1
1761529840000|2025-10-27 01:50:40|||||||||1
1761529850000|2025-10-27 01:50:50|||||||||1
1761529860000|2025-10-27 01:51:00|||||||||1
1761529870000|2025-10-27 01:51:10|||||||||1
1761529880000|2025-10-27 01:51:20|||||||||1
1761529890000|2025-10-27 01:51:30|||||||||1
1761529900000|2025-10-27 01:51:40|||||||||1
1761529910000|2025-10-27 01:51:50|||||||||1
1761529920000|2025-10-27 01:52:00|||||||||1
1761529930000|2025-10-27 01:52:10|||||||||1
1761529940000|2025-10-27 01:52:20|||||||||1
1761529950000|2025-10-27 01:52:30|||||||||1
1761529960000|2025-10-27 01:52:40|||||||||1
1761529970000|2025-10-27 01:52:50|||||||||1
1761529980000|2025-10-27 01:53:00|||||||||1
1761529990000|2025-10-27 01:53:10|||||||||2
1761530000000|2025-10-27 01:53:20|||||||||1
1761530010000|2025-10-27 01:53:30|||||||||1
1761530030000|2025-10-27 01:53:50|||||||||1
1761530040000|2025-10-27 01:54:00|||||||||1
1761530050000|2025-10-27 01:54:10|||||||||1
1761530060000|2025-10-27 01:54:20|||||||||3
1761530070000|2025-10-27 01:54:30|||||||||1
1761530080000|2025-10-27 01:54:40|||||||||1
1761530090000|2025-10-27 01:54:50|||||||||1
1761530100000|2025-10-27 01:55:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1761530110000|2025-10-27 01:55:10|||||||||1
1761530120000|2025-10-27 01:55:20|||||||||1
1761530140000|2025-10-27 01:55:40|||||||||1
1761530150000|2025-10-27 01:55:50|||||||||2
1761530160000|2025-10-27 01:56:00|||||||||1
1761530170000|2025-10-27 01:56:10|||||||||1
1761530180000|2025-10-27 01:56:20|||||||||1
1761530190000|2025-10-27 01:56:30|||||||||1
1761530200000|2025-10-27 01:56:40|||||||||1
1761530210000|2025-10-27 01:56:50|||||||||1
1761530220000|2025-10-27 01:57:00|||||||||1
1761530230000|2025-10-27 01:57:10|||||||||1
1761530250000|2025-10-27 01:57:30|||||||||6
1761530260000|2025-10-27 01:57:40|||||||||1
1761530270000|2025-10-27 01:57:50|||||||||1
1761530280000|2025-10-27 01:58:00|||||||||1
1761530290000|2025-10-27 01:58:10|||||||||1
1761530300000|2025-10-27 01:58:20|||||||||1
1761530310000|2025-10-27 01:58:30|||||||||1
1761530320000|2025-10-27 01:58:40|||||||||1
1761530330000|2025-10-27 01:58:50|||||||||7
1761530340000|2025-10-27 01:59:00|||||||||1
1761530360000|2025-10-27 01:59:20|||||||||1
1761530370000|2025-10-27 01:59:30|||||||||1
1761530380000|2025-10-27 01:59:40|||||||||1
1761530390000|2025-10-27 01:59:50|||||||||1
1761530400000|2025-10-27 02:00:00|||||||||1
1761530410000|2025-10-27 02:00:10|||||||||1
1761530420000|2025-10-27 02:00:20|||||||||1
1761530430000|2025-10-27 02:00:30|||||||||1
1761530440000|2025-10-27 02:00:40|||||||||1
1761530450000|2025-10-27 02:00:50|||||||||1
1761530470000|2025-10-27 02:01:10|||||||||1
1761530480000|2025-10-27 02:01:20|||||||||1
1761530490000|2025-10-27 02:01:30|||||||||1
1761530500000|2025-10-27 02:01:40|||||||||1
1761530510000|2025-10-27 02:01:50|||||||||1
1761530520000|2025-10-27 02:02:00|||||||||1
1761530530000|2025-10-27 02:02:10|||||||||1
1761530540000|2025-10-27 02:02:20|||||||||1
1761530550000|2025-10-27 02:02:30|||||||||1
1761530560000|2025-10-27 02:02:40|||||||||1
1761530580000|2025-10-27 02:03:00|||||||||1
1761530590000|2025-10-27 02:03:10|||||||||1
1761530600000|2025-10-27 02:03:20|||||||||1
1761530610000|2025-10-27 02:03:30|||||||||1
1761530620000|2025-10-27 02:03:40|||||||||1
1761530630000|2025-10-27 02:03:50|||||||||1
1761530640000|2025-10-27 02:04:00|||||||||3
1761530650000|2025-10-27 02:04:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1761530660000|2025-10-27 02:04:20|||||||||4
1761530670000|2025-10-27 02:04:30|||||||||1
1761530740000|2025-10-27 02:05:40|||||||||1
1761530820000|2025-10-27 02:07:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1761531170000|2025-10-27 02:12:50|||||||||5
1761531200000|2025-10-27 02:13:20|||||||||17
1761531720000|2025-10-27 02:22:00|||||||||2
1761531780000|2025-10-27 02:23:00|||||||||2
1761531810000|2025-10-27 02:23:30|||||||||1
1761531850000|2025-10-27 02:24:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1761531870000|2025-10-27 02:24:30|18.16|18|18.16|18|18.16|18|18.16|18|10
1761531900000|2025-10-27 02:25:00|18.18|18.02|18.16|18|18.18|18.02|18.16|18|8
1761531940000|2025-10-27 02:25:40|18.18|18.02|18.16|18|18.18|18.02|18.16|18|1
1761532000000|2025-10-27 02:26:40|18.18|18.02|18.16|18|18.18|18.02|18.16|18|1
1761532090000|2025-10-27 02:28:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1761532200000|2025-10-27 02:30:00|18.16|18|18.16|18|18.16|18|18.16|18|12
1761532220000|2025-10-27 02:30:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|30
1761532290000|2025-10-27 02:31:30|18.16|18|18.16|18|18.16|18|18.16|18|0
1761532310000|2025-10-27 02:31:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|19
1761532370000|2025-10-27 02:32:50|||||||||2
1761532520000|2025-10-27 02:35:20|||||||||1
1761532660000|2025-10-27 02:37:40|||||||||1
1761532680000|2025-10-27 02:38:00|||||||||3
1761532850000|2025-10-27 02:40:50|||||||||7
1761532870000|2025-10-27 02:41:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1761532940000|2025-10-27 02:42:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1761532980000|2025-10-27 02:43:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|56
1761532990000|2025-10-27 02:43:10|||||||||19
1761533000000|2025-10-27 02:43:20|||||||||40
1761533010000|2025-10-27 02:43:30|||||||||18
1761533020000|2025-10-27 02:43:40|||||||||1
1761533430000|2025-10-27 02:50:30|||||||||1
1761534020000|2025-10-27 03:00:20|||||||||10
1761534280000|2025-10-27 03:04:40|||||||||4
1761534310000|2025-10-27 03:05:10|||||||||2
1761534680000|2025-10-27 03:11:20|||||||||25
1761534720000|2025-10-27 03:12:00|||||||||1
1761535130000|2025-10-27 03:18:50|||||||||1
1761535320000|2025-10-27 03:22:00|||||||||1
1761535890000|2025-10-27 03:31:30|||||||||1
1761535910000|2025-10-27 03:31:50|||||||||1
1761536600000|2025-10-27 03:43:20|||||||||1
1761536630000|2025-10-27 03:43:50|||||||||2
1761536810000|2025-10-27 03:46:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1761537170000|2025-10-27 03:52:50|||||||||1
1761537390000|2025-10-27 03:56:30|18.16|18|18.16|18|18.16|18|18.16|18|18
1761537410000|2025-10-27 03:56:50|18.14|17.98|18.14|17.98|18.16|18|18.14|17.98|10
1761537440000|2025-10-27 03:57:20|||||||||2
1761537870000|2025-10-27 04:04:30|||||||||1
1761537900000|2025-10-27 04:05:00|||||||||1
1761537960000|2025-10-27 04:06:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1761537980000|2025-10-27 04:06:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1761538500000|2025-10-27 04:15:00|||||||||3
1761538740000|2025-10-27 04:19:00|||||||||1
1761539020000|2025-10-27 04:23:40|||||||||1
1761539440000|2025-10-27 04:30:40|||||||||1
1761539570000|2025-10-27 04:32:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1761539710000|2025-10-27 04:35:10|||||||||1
1761539750000|2025-10-27 04:35:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1761539780000|2025-10-27 04:36:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1761540390000|2025-10-27 04:46:30|||||||||1
1761541220000|2025-10-27 05:00:20|||||||||3
1761541270000|2025-10-27 05:01:10|||||||||1
1761541320000|2025-10-27 05:02:00|||||||||1
1761541640000|2025-10-27 05:07:20|||||||||1
1761542350000|2025-10-27 05:19:10|||||||||1
1761542420000|2025-10-27 05:20:20|||||||||5
1761542470000|2025-10-27 05:21:10|||||||||1
1761542800000|2025-10-27 05:26:40|||||||||2
1761542810000|2025-10-27 05:26:50|||||||||1
1761542910000|2025-10-27 05:28:30|||||||||1
1761542920000|2025-10-27 05:28:40|||||||||2
1761543460000|2025-10-27 05:37:40|||||||||105
1761543560000|2025-10-27 05:39:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1761543570000|2025-10-27 05:39:30|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|9
1761543980000|2025-10-27 05:46:20|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|12
1761544010000|2025-10-27 05:46:50|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|0
1761544020000|2025-10-27 05:47:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1761544040000|2025-10-27 05:47:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1761544050000|2025-10-27 05:47:30|||||||||1
1761544120000|2025-10-27 05:48:40|||||||||14
1761544180000|2025-10-27 05:49:40|||||||||1
1761544190000|2025-10-27 05:49:50|||||||||1
1761544240000|2025-10-27 05:50:40|||||||||1
1761544370000|2025-10-27 05:52:50|||||||||1
1761544400000|2025-10-27 05:53:20|||||||||2
1761544410000|2025-10-27 05:53:30|||||||||26
1761544430000|2025-10-27 05:53:50|||||||||1
1761544480000|2025-10-27 05:54:40|||||||||2
1761544510000|2025-10-27 05:55:10|||||||||1
1761544930000|2025-10-27 06:02:10|||||||||1
1761545100000|2025-10-27 06:05:00|||||||||1
1761545120000|2025-10-27 06:05:20|||||||||1
1761545130000|2025-10-27 06:05:30|||||||||1
1761545260000|2025-10-27 06:07:40|||||||||1
1761545460000|2025-10-27 06:11:00|||||||||1
1761545600000|2025-10-27 06:13:20|||||||||1
1761545750000|2025-10-27 06:15:50|||||||||4
1761545840000|2025-10-27 06:17:20|||||||||2
1761545860000|2025-10-27 06:17:40|||||||||2
1761546010000|2025-10-27 06:20:10|||||||||1
1761546210000|2025-10-27 06:23:30|||||||||11
1761546630000|2025-10-27 06:30:30|||||||||1
1761546650000|2025-10-27 06:30:50|||||||||1
1761546700000|2025-10-27 06:31:40|||||||||1
1761546810000|2025-10-27 06:33:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|16
1761546850000|2025-10-27 06:34:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1761546870000|2025-10-27 06:34:30|||||||||2
1761547140000|2025-10-27 06:39:00|||||||||1
1761547530000|2025-10-27 06:45:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1761547540000|2025-10-27 06:45:40|||||||||6
1761547560000|2025-10-27 06:46:00|||||||||5
1761548170000|2025-10-27 06:56:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1761548560000|2025-10-27 07:02:40|||||||||4
1761548580000|2025-10-27 07:03:00|||||||||1
1761548600000|2025-10-27 07:03:20|||||||||1
1761548610000|2025-10-27 07:03:30|||||||||1
1761548620000|2025-10-27 07:03:40|||||||||1
1761548650000|2025-10-27 07:04:10|||||||||1
1761548850000|2025-10-27 07:07:30|||||||||1
1761549100000|2025-10-27 07:11:40|||||||||1
1761549110000|2025-10-27 07:11:50|||||||||17
1761549300000|2025-10-27 07:15:00|||||||||1
1761549560000|2025-10-27 07:19:20|||||||||1
1761549690000|2025-10-27 07:21:30|||||||||1
1761549950000|2025-10-27 07:25:50|||||||||4
1761549970000|2025-10-27 07:26:10|||||||||1
1761549980000|2025-10-27 07:26:20|||||||||1
1761550040000|2025-10-27 07:27:20|||||||||9
1761550070000|2025-10-27 07:27:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|21
1761550080000|2025-10-27 07:28:00|||||||||2
1761550130000|2025-10-27 07:28:50|||||||||3
1761550200000|2025-10-27 07:30:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1761550300000|2025-10-27 07:31:40|||||||||1
1761550310000|2025-10-27 07:31:50|||||||||1
1761550340000|2025-10-27 07:32:20|||||||||10
1761550460000|2025-10-27 07:34:20|||||||||50
1761550770000|2025-10-27 07:39:30|||||||||2
1761550800000|2025-10-27 07:40:00|||||||||2
1761550840000|2025-10-27 07:40:40|||||||||3
1761550850000|2025-10-27 07:40:50|||||||||1
1761550890000|2025-10-27 07:41:30|||||||||6
1761550900000|2025-10-27 07:41:40|||||||||3
1761550920000|2025-10-27 07:42:00|||||||||1
1761551160000|2025-10-27 07:46:00|||||||||1
1761551250000|2025-10-27 07:47:30|||||||||2
1761551480000|2025-10-27 07:51:20|||||||||1
1761551820000|2025-10-27 07:57:00|||||||||1
1761551880000|2025-10-27 07:58:00|||||||||1
1761551970000|2025-10-27 07:59:30|||||||||5
1761552000000|2025-10-27 08:00:00|||||||||23
1761552060000|2025-10-27 08:01:00|||||||||1
1761552090000|2025-10-27 08:01:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|4
1761552100000|2025-10-27 08:01:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1761552120000|2025-10-27 08:02:00|||||||||1
1761552140000|2025-10-27 08:02:20|||||||||1
1761552150000|2025-10-27 08:02:30|||||||||3
1761552170000|2025-10-27 08:02:50|||||||||1
1761552180000|2025-10-27 08:03:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|24
1761552190000|2025-10-27 08:03:10|||||||||2
1761552200000|2025-10-27 08:03:20|||||||||2
1761552250000|2025-10-27 08:04:10|||||||||4
1761552300000|2025-10-27 08:05:00|||||||||5
1761552310000|2025-10-27 08:05:10|||||||||6
1761552330000|2025-10-27 08:05:30|||||||||2
1761552340000|2025-10-27 08:05:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1761552350000|2025-10-27 08:05:50|||||||||5
1761552360000|2025-10-27 08:06:00|||||||||3
1761552370000|2025-10-27 08:06:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|22
1761552380000|2025-10-27 08:06:20|||||||||2
1761552390000|2025-10-27 08:06:30|||||||||20
1761552420000|2025-10-27 08:07:00|||||||||3
1761552440000|2025-10-27 08:07:20|||||||||1
1761552470000|2025-10-27 08:07:50|||||||||4
1761552480000|2025-10-27 08:08:00|||||||||3
1761552490000|2025-10-27 08:08:10|||||||||57
1761552500000|2025-10-27 08:08:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1761552510000|2025-10-27 08:08:30|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|0
1761552530000|2025-10-27 08:08:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1761552580000|2025-10-27 08:09:40|||||||||1
1761552600000|2025-10-27 08:10:00|||||||||1
1761552610000|2025-10-27 08:10:10|||||||||1
1761552620000|2025-10-27 08:10:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1761552630000|2025-10-27 08:10:30|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|14
1761552650000|2025-10-27 08:10:50|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|0
1761552660000|2025-10-27 08:11:00|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|3
1761552690000|2025-10-27 08:11:30|||||||||1
1761552710000|2025-10-27 08:11:50|||||||||1
1761552880000|2025-10-27 08:14:40|||||||||2
1761552900000|2025-10-27 08:15:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|19
1761552940000|2025-10-27 08:15:40|||||||||1
1761552970000|2025-10-27 08:16:10|||||||||2
1761552980000|2025-10-27 08:16:20|||||||||4
1761553000000|2025-10-27 08:16:40|||||||||1
1761553040000|2025-10-27 08:17:20|||||||||5
1761553110000|2025-10-27 08:18:30|||||||||1
1761553130000|2025-10-27 08:18:50|||||||||3
1761553140000|2025-10-27 08:19:00|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|3
1761553190000|2025-10-27 08:19:50|||||||||3
1761553230000|2025-10-27 08:20:30|||||||||1
1761553320000|2025-10-27 08:22:00|||||||||4
1761553400000|2025-10-27 08:23:20|||||||||1
1761553410000|2025-10-27 08:23:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|12
1761553420000|2025-10-27 08:23:40|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|11
1761553450000|2025-10-27 08:24:10|||||||||1
1761553470000|2025-10-27 08:24:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|4
1761553480000|2025-10-27 08:24:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1761553490000|2025-10-27 08:24:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1761553500000|2025-10-27 08:25:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|12
1761553520000|2025-10-27 08:25:20|||||||||1
1761553530000|2025-10-27 08:25:30|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|0
1761553540000|2025-10-27 08:25:40|||||||||3
1761553560000|2025-10-27 08:26:00|||||||||1
1761553620000|2025-10-27 08:27:00|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|9
1761553630000|2025-10-27 08:27:10|||||||||2
1761553640000|2025-10-27 08:27:20|||||||||1
1761553650000|2025-10-27 08:27:30|18.22|18.06|18.24|18.08|18.24|18.08|18.2|18.04|9
1761553660000|2025-10-27 08:27:40|||||||||1
1761553790000|2025-10-27 08:29:50|||||||||1
1761554010000|2025-10-27 08:33:30|||||||||3
1761554020000|2025-10-27 08:33:40|||||||||1
1761554040000|2025-10-27 08:34:00|||||||||1
1761554090000|2025-10-27 08:34:50|||||||||1
1761554180000|2025-10-27 08:36:20|||||||||1
1761554220000|2025-10-27 08:37:00|||||||||1
1761554260000|2025-10-27 08:37:40|||||||||1
1761554310000|2025-10-27 08:38:30|||||||||1
1761554320000|2025-10-27 08:38:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1761554340000|2025-10-27 08:39:00|||||||||4
1761554370000|2025-10-27 08:39:30|||||||||47
1761554460000|2025-10-27 08:41:00|||||||||1
1761554480000|2025-10-27 08:41:20|||||||||1
1761554510000|2025-10-27 08:41:50|||||||||1
1761554520000|2025-10-27 08:42:00|||||||||1
1761554600000|2025-10-27 08:43:20|||||||||3
1761554710000|2025-10-27 08:45:10|||||||||1
1761554720000|2025-10-27 08:45:20|||||||||6
1761554800000|2025-10-27 08:46:40|||||||||1
1761554840000|2025-10-27 08:47:20|||||||||2
1761554870000|2025-10-27 08:47:50|||||||||2
1761554890000|2025-10-27 08:48:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1761554940000|2025-10-27 08:49:00|18.24|18.08|18.24|18.08|18.24|18.08|18.22|18.06|3
1761554960000|2025-10-27 08:49:20|||||||||1
1761555060000|2025-10-27 08:51:00|||||||||1
1761555070000|2025-10-27 08:51:10|||||||||1
1761555080000|2025-10-27 08:51:20|||||||||2
1761555100000|2025-10-27 08:51:40|||||||||1
1761555130000|2025-10-27 08:52:10|||||||||1
1761555140000|2025-10-27 08:52:20|||||||||1
1761555180000|2025-10-27 08:53:00|||||||||3
1761555190000|2025-10-27 08:53:10|||||||||2
1761555220000|2025-10-27 08:53:40|||||||||1
1761555250000|2025-10-27 08:54:10|||||||||18
1761555260000|2025-10-27 08:54:20|||||||||1
1761555270000|2025-10-27 08:54:30|18.22|18.06|18.24|18.08|18.24|18.08|18.2|18.04|2
1761555280000|2025-10-27 08:54:40|||||||||1
1761555290000|2025-10-27 08:54:50|||||||||3
1761555310000|2025-10-27 08:55:10|||||||||1
1761555370000|2025-10-27 08:56:10|||||||||1
1761555380000|2025-10-27 08:56:20|||||||||1
1761555400000|2025-10-27 08:56:40|||||||||5
1761555410000|2025-10-27 08:56:50|||||||||1
1761555430000|2025-10-27 08:57:10|||||||||1
1761555490000|2025-10-27 08:58:10|||||||||1
1761555550000|2025-10-27 08:59:10|||||||||1
1761555600000|2025-10-27 09:00:00|||||||||3
1761555610000|2025-10-27 09:00:10|||||||||1
1761555660000|2025-10-27 09:01:00|||||||||3
1761555670000|2025-10-27 09:01:10|||||||||2
1761555730000|2025-10-27 09:02:10|||||||||1
1761555790000|2025-10-27 09:03:10|||||||||1
1761555850000|2025-10-27 09:04:10|||||||||1
1761555910000|2025-10-27 09:05:10|||||||||1
1761555930000|2025-10-27 09:05:30|||||||||1
1761555970000|2025-10-27 09:06:10|||||||||1
1761556030000|2025-10-27 09:07:10|||||||||1
1761556080000|2025-10-27 09:08:00|||||||||114
1761556090000|2025-10-27 09:08:10|||||||||1
1761556110000|2025-10-27 09:08:30|||||||||1
1761556150000|2025-10-27 09:09:10|||||||||1
1761556190000|2025-10-27 09:09:50|||||||||1
1761556200000|2025-10-27 09:10:00|||||||||1
1761556210000|2025-10-27 09:10:10|||||||||1
1761556270000|2025-10-27 09:11:10|||||||||1
1761556330000|2025-10-27 09:12:10|||||||||1
1761556360000|2025-10-27 09:12:40|||||||||1
1761556380000|2025-10-27 09:13:00|||||||||10
1761556390000|2025-10-27 09:13:10|||||||||1
1761556420000|2025-10-27 09:13:40|||||||||1
1761556450000|2025-10-27 09:14:10|||||||||1
1761556510000|2025-10-27 09:15:10|||||||||1
1761556520000|2025-10-27 09:15:20|||||||||1
1761556570000|2025-10-27 09:16:10|||||||||1
1761556630000|2025-10-27 09:17:10|||||||||1
1761556670000|2025-10-27 09:17:50|||||||||1
1761556680000|2025-10-27 09:18:00|||||||||1
1761556690000|2025-10-27 09:18:10|||||||||1
1761556750000|2025-10-27 09:19:10|||||||||1
1761556810000|2025-10-27 09:20:10|||||||||1
1761556840000|2025-10-27 09:20:40|||||||||3
1761556870000|2025-10-27 09:21:10|||||||||1
1761556910000|2025-10-27 09:21:50|||||||||2
1761556920000|2025-10-27 09:22:00|||||||||1
1761556930000|2025-10-27 09:22:10|||||||||2
1761556940000|2025-10-27 09:22:20|||||||||12
1761556950000|2025-10-27 09:22:30|||||||||3
1761556960000|2025-10-27 09:22:40|||||||||1
1761556990000|2025-10-27 09:23:10|||||||||5
1761557000000|2025-10-27 09:23:20|||||||||2
1761557030000|2025-10-27 09:23:50|||||||||1
1761557050000|2025-10-27 09:24:10|||||||||1
1761557100000|2025-10-27 09:25:00|||||||||1
1761557110000|2025-10-27 09:25:10|||||||||115
1761557120000|2025-10-27 09:25:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|125
1761557160000|2025-10-27 09:26:00|||||||||1
1761557210000|2025-10-27 09:26:50|||||||||7
1761557220000|2025-10-27 09:27:00|||||||||1
1761557280000|2025-10-27 09:28:00|||||||||1
1761557340000|2025-10-27 09:29:00|||||||||11
1761557400000|2025-10-27 09:30:00|||||||||2
1761557460000|2025-10-27 09:31:00|||||||||1
1761557500000|2025-10-27 09:31:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|11
1761557520000|2025-10-27 09:32:00|||||||||6
1761557530000|2025-10-27 09:32:10|||||||||1
1761557550000|2025-10-27 09:32:30|||||||||31
1761557570000|2025-10-27 09:32:50|||||||||9
1761557580000|2025-10-27 09:33:00|||||||||1
1761557600000|2025-10-27 09:33:20|||||||||3
1761557640000|2025-10-27 09:34:00|||||||||17
1761557660000|2025-10-27 09:34:20|||||||||13
1761557700000|2025-10-27 09:35:00|||||||||11
1761557720000|2025-10-27 09:35:20|||||||||1
1761557730000|2025-10-27 09:35:30|||||||||1
1761557760000|2025-10-27 09:36:00|||||||||1
1761557780000|2025-10-27 09:36:20|||||||||9
1761557820000|2025-10-27 09:37:00|||||||||1
1761557870000|2025-10-27 09:37:50|||||||||2
1761557880000|2025-10-27 09:38:00|||||||||1
1761557940000|2025-10-27 09:39:00|||||||||1
1761557990000|2025-10-27 09:39:50|||||||||1
1761558000000|2025-10-27 09:40:00|||||||||1
1761558040000|2025-10-27 09:40:40|||||||||4
1761558060000|2025-10-27 09:41:00|||||||||1
1761558080000|2025-10-27 09:41:20|||||||||1
1761558120000|2025-10-27 09:42:00|||||||||1
1761558150000|2025-10-27 09:42:30|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|160
1761558160000|2025-10-27 09:42:40|||||||||11
1761558170000|2025-10-27 09:42:50|||||||||3
1761558180000|2025-10-27 09:43:00|||||||||5
1761558210000|2025-10-27 09:43:30|||||||||1
1761558240000|2025-10-27 09:44:00|||||||||2
1761558300000|2025-10-27 09:45:00|||||||||1
1761558310000|2025-10-27 09:45:10|||||||||9
1761558330000|2025-10-27 09:45:30|||||||||1
1761558360000|2025-10-27 09:46:00|||||||||1
1761558420000|2025-10-27 09:47:00|||||||||1
1761558480000|2025-10-27 09:48:00|||||||||5
1761558540000|2025-10-27 09:49:00|||||||||1
1761558600000|2025-10-27 09:50:00|||||||||1
1761558630000|2025-10-27 09:50:30|||||||||1
1761558640000|2025-10-27 09:50:40|||||||||3
1761558650000|2025-10-27 09:50:50|||||||||1
1761558660000|2025-10-27 09:51:00|||||||||2
1761558670000|2025-10-27 09:51:10|||||||||2
1761558680000|2025-10-27 09:51:20|||||||||27
1761558700000|2025-10-27 09:51:40|||||||||1
1761558720000|2025-10-27 09:52:00|||||||||1
1761558780000|2025-10-27 09:53:00|||||||||3
1761558840000|2025-10-27 09:54:00|||||||||2
1761558850000|2025-10-27 09:54:10|||||||||1
1761558860000|2025-10-27 09:54:20|||||||||1
1761558870000|2025-10-27 09:54:30|||||||||1
1761558880000|2025-10-27 09:54:40|||||||||1
1761558900000|2025-10-27 09:55:00|||||||||1
1761558930000|2025-10-27 09:55:30|||||||||1
1761558950000|2025-10-27 09:55:50|||||||||4
1761558960000|2025-10-27 09:56:00|||||||||1
1761559020000|2025-10-27 09:57:00|||||||||1
1761559060000|2025-10-27 09:57:40|||||||||1
1761559080000|2025-10-27 09:58:00|||||||||1
1761559120000|2025-10-27 09:58:40|||||||||2
1761559140000|2025-10-27 09:59:00|||||||||1
1761559190000|2025-10-27 09:59:50|||||||||2
1761559220000|2025-10-27 10:00:20|||||||||1
1761559290000|2025-10-27 10:01:30|||||||||3
1761559420000|2025-10-27 10:03:40|||||||||3
1761559430000|2025-10-27 10:03:50|||||||||1
1761559450000|2025-10-27 10:04:10|||||||||1
1761559500000|2025-10-27 10:05:00|||||||||1
1761559560000|2025-10-27 10:06:00|||||||||4
1761559620000|2025-10-27 10:07:00|||||||||5
1761559690000|2025-10-27 10:08:10|||||||||2
1761559700000|2025-10-27 10:08:20|||||||||1
1761559740000|2025-10-27 10:09:00|||||||||5
1761559800000|2025-10-27 10:10:00|||||||||47
1761559860000|2025-10-27 10:11:00|||||||||1
1761559870000|2025-10-27 10:11:10|18.26|18.1|18.24|18.08|18.28|18.12|18.24|18.08|78
1761559880000|2025-10-27 10:11:20|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|7
1761559970000|2025-10-27 10:12:50|||||||||1
1761559990000|2025-10-27 10:13:10|||||||||27
1761560000000|2025-10-27 10:13:20|||||||||1
1761560020000|2025-10-27 10:13:40|||||||||1
1761560030000|2025-10-27 10:13:50|||||||||3
1761560040000|2025-10-27 10:14:00|||||||||1
1761560070000|2025-10-27 10:14:30|||||||||3
1761560120000|2025-10-27 10:15:20|||||||||1
1761560140000|2025-10-27 10:15:40|||||||||1
1761560210000|2025-10-27 10:16:50|||||||||4
1761560220000|2025-10-27 10:17:00|||||||||1
1761560250000|2025-10-27 10:17:30|||||||||2
1761560320000|2025-10-27 10:18:40|||||||||9
1761560370000|2025-10-27 10:19:30|||||||||1
1761560440000|2025-10-27 10:20:40|||||||||6
1761560480000|2025-10-27 10:21:20|||||||||1
1761560500000|2025-10-27 10:21:40|||||||||2
1761560580000|2025-10-27 10:23:00|||||||||16
1761560590000|2025-10-27 10:23:10|||||||||6
1761560630000|2025-10-27 10:23:50|||||||||4
1761560670000|2025-10-27 10:24:30|||||||||1
1761560740000|2025-10-27 10:25:40|||||||||1
1761560780000|2025-10-27 10:26:20|||||||||1
1761560810000|2025-10-27 10:26:50|||||||||14
1761560830000|2025-10-27 10:27:10|||||||||2
1761560840000|2025-10-27 10:27:20|||||||||1
1761560900000|2025-10-27 10:28:20|||||||||1
1761560920000|2025-10-27 10:28:40|||||||||2
1761560930000|2025-10-27 10:28:50|||||||||2
1761560940000|2025-10-27 10:29:00|||||||||10
1761560970000|2025-10-27 10:29:30|||||||||1
1761561000000|2025-10-27 10:30:00|||||||||1
1761561050000|2025-10-27 10:30:50|||||||||1
1761561110000|2025-10-27 10:31:50|||||||||1
1761561160000|2025-10-27 10:32:40|||||||||1
1761561220000|2025-10-27 10:33:40|||||||||1
1761561250000|2025-10-27 10:34:10|||||||||23
1761561270000|2025-10-27 10:34:30|||||||||1
1761561290000|2025-10-27 10:34:50|||||||||2
1761561320000|2025-10-27 10:35:20|||||||||36
1761561330000|2025-10-27 10:35:30|||||||||1
1761561340000|2025-10-27 10:35:40|||||||||1
1761561350000|2025-10-27 10:35:50|||||||||1
1761561360000|2025-10-27 10:36:00|||||||||1
1761561400000|2025-10-27 10:36:40|||||||||1
1761561430000|2025-10-27 10:37:10|||||||||1
1761561500000|2025-10-27 10:38:20|||||||||1
1761561520000|2025-10-27 10:38:40|||||||||1
1761561740000|2025-10-27 10:42:20|||||||||1
1761561770000|2025-10-27 10:42:50|||||||||2
1761561920000|2025-10-27 10:45:20|||||||||1
1761561960000|2025-10-27 10:46:00|||||||||2
1761562060000|2025-10-27 10:47:40|||||||||3
1761562160000|2025-10-27 10:49:20|||||||||11
1761562190000|2025-10-27 10:49:50|||||||||5
1761562230000|2025-10-27 10:50:30|||||||||1
1761562250000|2025-10-27 10:50:50|||||||||1
1761562320000|2025-10-27 10:52:00|||||||||10
1761562360000|2025-10-27 10:52:40|||||||||5
1761562410000|2025-10-27 10:53:30|||||||||1
1761562490000|2025-10-27 10:54:50|||||||||12
1761562520000|2025-10-27 10:55:20|||||||||1
1761562560000|2025-10-27 10:56:00|||||||||2
1761562760000|2025-10-27 10:59:20|||||||||1
1761562980000|2025-10-27 11:03:00|||||||||1
1761563040000|2025-10-27 11:04:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|50
1761563090000|2025-10-27 11:04:50|||||||||1
1761563120000|2025-10-27 11:05:20|||||||||1
1761563180000|2025-10-27 11:06:20|||||||||1
1761563250000|2025-10-27 11:07:30|||||||||9
1761563320000|2025-10-27 11:08:40|||||||||2
1761563330000|2025-10-27 11:08:50|||||||||39
1761563390000|2025-10-27 11:09:50|||||||||2
1761563410000|2025-10-27 11:10:10|||||||||2
1761563430000|2025-10-27 11:10:30|||||||||3
1761563460000|2025-10-27 11:11:00|||||||||2
1761563490000|2025-10-27 11:11:30|||||||||1
1761563500000|2025-10-27 11:11:40|||||||||2
1761563550000|2025-10-27 11:12:30|||||||||2
1761563570000|2025-10-27 11:12:50|||||||||1
1761563580000|2025-10-27 11:13:00|||||||||2
1761563600000|2025-10-27 11:13:20|||||||||2
1761563620000|2025-10-27 11:13:40|||||||||2
1761563720000|2025-10-27 11:15:20|||||||||2
1761563740000|2025-10-27 11:15:40|||||||||1
1761563790000|2025-10-27 11:16:30|||||||||1
1761563800000|2025-10-27 11:16:40|||||||||1
1761563860000|2025-10-27 11:17:40|||||||||3
1761563910000|2025-10-27 11:18:30|||||||||1
1761563970000|2025-10-27 11:19:30|||||||||1
1761563980000|2025-10-27 11:19:40|||||||||1
1761564030000|2025-10-27 11:20:30|||||||||1
1761564080000|2025-10-27 11:21:20|||||||||1
1761564090000|2025-10-27 11:21:30|||||||||1
1761564110000|2025-10-27 11:21:50|||||||||1
1761564120000|2025-10-27 11:22:00|||||||||1
1761564140000|2025-10-27 11:22:20|||||||||1
1761564160000|2025-10-27 11:22:40|||||||||1
1761564200000|2025-10-27 11:23:20|||||||||6
1761564250000|2025-10-27 11:24:10|||||||||1
1761564300000|2025-10-27 11:25:00|||||||||1
1761564310000|2025-10-27 11:25:10|||||||||1
1761564320000|2025-10-27 11:25:20|||||||||1
1761564340000|2025-10-27 11:25:40|||||||||1
1761564370000|2025-10-27 11:26:10|||||||||1
1761564410000|2025-10-27 11:26:50|||||||||2
1761564420000|2025-10-27 11:27:00|||||||||1
1761564480000|2025-10-27 11:28:00|||||||||2
1761564540000|2025-10-27 11:29:00|||||||||1
1761564590000|2025-10-27 11:29:50|||||||||71
1761564610000|2025-10-27 11:30:10|||||||||3
1761564650000|2025-10-27 11:30:50|||||||||1
1761564660000|2025-10-27 11:31:00|||||||||2
1761564700000|2025-10-27 11:31:40|||||||||1
1761564710000|2025-10-27 11:31:50|||||||||1
1761564720000|2025-10-27 11:32:00|||||||||1
1761564760000|2025-10-27 11:32:40|||||||||4
1761564820000|2025-10-27 11:33:40|||||||||1
1761564830000|2025-10-27 11:33:50|||||||||1
1761564870000|2025-10-27 11:34:30|||||||||1
1761564930000|2025-10-27 11:35:30|||||||||15
1761564950000|2025-10-27 11:35:50|||||||||1
1761564960000|2025-10-27 11:36:00|||||||||1
1761564990000|2025-10-27 11:36:30|||||||||3
1761565010000|2025-10-27 11:36:50|||||||||3
1761565040000|2025-10-27 11:37:20|||||||||2
1761565080000|2025-10-27 11:38:00|||||||||6
1761565100000|2025-10-27 11:38:20|||||||||2
1761565110000|2025-10-27 11:38:30|||||||||50
1761565130000|2025-10-27 11:38:50|||||||||2
1761565160000|2025-10-27 11:39:20|||||||||1
1761565210000|2025-10-27 11:40:10|||||||||1
1761565270000|2025-10-27 11:41:10|||||||||1
1761565310000|2025-10-27 11:41:50|||||||||1
1761565330000|2025-10-27 11:42:10|||||||||2
1761565340000|2025-10-27 11:42:20|||||||||1
1761565370000|2025-10-27 11:42:50|||||||||1
1761565380000|2025-10-27 11:43:00|||||||||33
1761565440000|2025-10-27 11:44:00|||||||||1
1761565500000|2025-10-27 11:45:00|||||||||1
1761565550000|2025-10-27 11:45:50|||||||||1
1761565610000|2025-10-27 11:46:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1761565620000|2025-10-27 11:47:00|||||||||4
1761565630000|2025-10-27 11:47:10|||||||||3
1761565640000|2025-10-27 11:47:20|||||||||3
1761565650000|2025-10-27 11:47:30|||||||||1
1761565660000|2025-10-27 11:47:40|||||||||1
1761565670000|2025-10-27 11:47:50|||||||||23
1761565710000|2025-10-27 11:48:30|||||||||3
1761565720000|2025-10-27 11:48:40|||||||||4
1761565780000|2025-10-27 11:49:40|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|6
1761565790000|2025-10-27 11:49:50|||||||||15
1761565800000|2025-10-27 11:50:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|28
1761565820000|2025-10-27 11:50:20|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|25
1761565830000|2025-10-27 11:50:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1761565890000|2025-10-27 11:51:30|||||||||1
1761565950000|2025-10-27 11:52:30|||||||||1
1761566000000|2025-10-27 11:53:20|||||||||1
1761566060000|2025-10-27 11:54:20|||||||||1
1761566070000|2025-10-27 11:54:30|||||||||2
1761566120000|2025-10-27 11:55:20|||||||||1
1761566170000|2025-10-27 11:56:10|||||||||1
1761566210000|2025-10-27 11:56:50|||||||||1
1761566220000|2025-10-27 11:57:00|||||||||1
1761566230000|2025-10-27 11:57:10|||||||||1
1761566290000|2025-10-27 11:58:10|||||||||1
1761566300000|2025-10-27 11:58:20|||||||||1
1761566310000|2025-10-27 11:58:30|||||||||2
1761566340000|2025-10-27 11:59:00|||||||||2
1761566390000|2025-10-27 11:59:50|||||||||1
1761566490000|2025-10-27 12:01:30|||||||||4
1761566520000|2025-10-27 12:02:00|||||||||1
1761566650000|2025-10-27 12:04:10|||||||||1
1761566670000|2025-10-27 12:04:30|||||||||4
1761566710000|2025-10-27 12:05:10|||||||||4
1761566810000|2025-10-27 12:06:50|||||||||9
1761566900000|2025-10-27 12:08:20|||||||||3
1761566910000|2025-10-27 12:08:30|||||||||1
1761566930000|2025-10-27 12:08:50|||||||||1
1761566940000|2025-10-27 12:09:00|||||||||2
1761566980000|2025-10-27 12:09:40|||||||||2
1761567070000|2025-10-27 12:11:10|||||||||1
1761567110000|2025-10-27 12:11:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|16
1761567300000|2025-10-27 12:15:00|||||||||3
1761567310000|2025-10-27 12:15:10|||||||||9
1761567350000|2025-10-27 12:15:50|||||||||1
1761567540000|2025-10-27 12:19:00|||||||||1
1761567590000|2025-10-27 12:19:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1761567610000|2025-10-27 12:20:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|35
1761567620000|2025-10-27 12:20:20|||||||||1
1761567630000|2025-10-27 12:20:30|||||||||1
1761567650000|2025-10-27 12:20:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1761567700000|2025-10-27 12:21:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|46
1761567720000|2025-10-27 12:22:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|11
1761567730000|2025-10-27 12:22:10|||||||||1
1761567740000|2025-10-27 12:22:20|||||||||1
1761567750000|2025-10-27 12:22:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|37
1761567760000|2025-10-27 12:22:40|||||||||5
1761567870000|2025-10-27 12:24:30|||||||||2
1761567900000|2025-10-27 12:25:00|||||||||4
1761567950000|2025-10-27 12:25:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|93
1761567960000|2025-10-27 12:26:00|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|2
1761567980000|2025-10-27 12:26:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1761567990000|2025-10-27 12:26:30|||||||||2
1761568000000|2025-10-27 12:26:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|1
1761568020000|2025-10-27 12:27:00|||||||||1
1761568070000|2025-10-27 12:27:50|||||||||4
1761568080000|2025-10-27 12:28:00|||||||||2
1761568090000|2025-10-27 12:28:10|||||||||3
1761568110000|2025-10-27 12:28:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|16
1761568130000|2025-10-27 12:28:50|||||||||5
1761568160000|2025-10-27 12:29:20|||||||||1
1761568190000|2025-10-27 12:29:50|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|22
1761568200000|2025-10-27 12:30:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1761568210000|2025-10-27 12:30:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1761568220000|2025-10-27 12:30:20|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|9
1761568230000|2025-10-27 12:30:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1761568260000|2025-10-27 12:31:00|||||||||2
1761568270000|2025-10-27 12:31:10|||||||||1
1761568290000|2025-10-27 12:31:30|||||||||4
1761568300000|2025-10-27 12:31:40|||||||||2
1761568330000|2025-10-27 12:32:10|||||||||1
1761568340000|2025-10-27 12:32:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|36
1761568410000|2025-10-27 12:33:30|||||||||6
1761568440000|2025-10-27 12:34:00|||||||||8
1761568460000|2025-10-27 12:34:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|63
1761568530000|2025-10-27 12:35:30|||||||||1
1761568730000|2025-10-27 12:38:50|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|43
1761568750000|2025-10-27 12:39:10|||||||||34
1761568770000|2025-10-27 12:39:30|||||||||1
1761568880000|2025-10-27 12:41:20|||||||||1
1761568950000|2025-10-27 12:42:30|||||||||1
1761568990000|2025-10-27 12:43:10|||||||||1
1761569040000|2025-10-27 12:44:00|||||||||1
1761569090000|2025-10-27 12:44:50|||||||||3
1761569100000|2025-10-27 12:45:00|||||||||1
1761569140000|2025-10-27 12:45:40|||||||||3
1761569160000|2025-10-27 12:46:00|||||||||1
1761569200000|2025-10-27 12:46:40|||||||||18
1761569210000|2025-10-27 12:46:50|||||||||1
1761569270000|2025-10-27 12:47:50|||||||||1
1761569310000|2025-10-27 12:48:30|||||||||6
1761569410000|2025-10-27 12:50:10|||||||||1
1761569600000|2025-10-27 12:53:20|||||||||1
1761569610000|2025-10-27 12:53:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1761569620000|2025-10-27 12:53:40|||||||||2
1761569630000|2025-10-27 12:53:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|130
1761569640000|2025-10-27 12:54:00|||||||||77
1761569650000|2025-10-27 12:54:10|||||||||5
1761569660000|2025-10-27 12:54:20|||||||||1
1761569690000|2025-10-27 12:54:50|||||||||1
1761569700000|2025-10-27 12:55:00|||||||||5
1761569710000|2025-10-27 12:55:10|||||||||10
1761569720000|2025-10-27 12:55:20|||||||||2
1761569730000|2025-10-27 12:55:30|||||||||1
1761569790000|2025-10-27 12:56:30|||||||||50
1761569810000|2025-10-27 12:56:50|||||||||3
1761569830000|2025-10-27 12:57:10|||||||||34
1761569960000|2025-10-27 12:59:20|||||||||2
1761570020000|2025-10-27 13:00:20|||||||||5
1761570050000|2025-10-27 13:00:50|||||||||14
1761570110000|2025-10-27 13:01:50|||||||||1
1761570170000|2025-10-27 13:02:50|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|9
1761570180000|2025-10-27 13:03:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|15
1761570190000|2025-10-27 13:03:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1761570210000|2025-10-27 13:03:30|||||||||1
1761570230000|2025-10-27 13:03:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1761570240000|2025-10-27 13:04:00|||||||||1
1761570250000|2025-10-27 13:04:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|40
1761570270000|2025-10-27 13:04:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|34
1761570280000|2025-10-27 13:04:40|||||||||1
1761570300000|2025-10-27 13:05:00|||||||||1
1761570330000|2025-10-27 13:05:30|||||||||1
1761570370000|2025-10-27 13:06:10|||||||||1
1761570400000|2025-10-27 13:06:40|||||||||1
1761570430000|2025-10-27 13:07:10|||||||||2
1761570440000|2025-10-27 13:07:20|||||||||3
1761570450000|2025-10-27 13:07:30|||||||||2
1761570460000|2025-10-27 13:07:40|||||||||1
1761570470000|2025-10-27 13:07:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1761570490000|2025-10-27 13:08:10|||||||||27
1761570500000|2025-10-27 13:08:20|||||||||3
1761570520000|2025-10-27 13:08:40|||||||||1
1761570530000|2025-10-27 13:08:50|||||||||8
1761570560000|2025-10-27 13:09:20|||||||||2
1761570590000|2025-10-27 13:09:50|||||||||1
1761570610000|2025-10-27 13:10:10|||||||||3
1761570620000|2025-10-27 13:10:20|||||||||1
1761570650000|2025-10-27 13:10:50|||||||||1
1761570670000|2025-10-27 13:11:10|||||||||5
1761570680000|2025-10-27 13:11:20|||||||||2
1761570700000|2025-10-27 13:11:40|||||||||4
1761570710000|2025-10-27 13:11:50|||||||||1
1761570720000|2025-10-27 13:12:00|||||||||8
1761570730000|2025-10-27 13:12:10|||||||||4
1761570740000|2025-10-27 13:12:20|||||||||4
1761570750000|2025-10-27 13:12:30|||||||||13
1761570760000|2025-10-27 13:12:40|||||||||7
1761570770000|2025-10-27 13:12:50|||||||||19
1761570780000|2025-10-27 13:13:00|||||||||1
1761570790000|2025-10-27 13:13:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1761570810000|2025-10-27 13:13:30|||||||||1
1761570820000|2025-10-27 13:13:40|||||||||1
1761570830000|2025-10-27 13:13:50|||||||||1
1761570840000|2025-10-27 13:14:00|||||||||1
1761570850000|2025-10-27 13:14:10|||||||||1
1761570870000|2025-10-27 13:14:30|||||||||11
1761570900000|2025-10-27 13:15:00|||||||||1
1761570930000|2025-10-27 13:15:30|||||||||1
1761570950000|2025-10-27 13:15:50|||||||||1
1761570960000|2025-10-27 13:16:00|||||||||1
1761570970000|2025-10-27 13:16:10|||||||||3
1761571000000|2025-10-27 13:16:40|||||||||2
1761571020000|2025-10-27 13:17:00|||||||||44
1761571030000|2025-10-27 13:17:10|||||||||1
1761571050000|2025-10-27 13:17:30|||||||||1
1761571060000|2025-10-27 13:17:40|||||||||1
1761571080000|2025-10-27 13:18:00|||||||||1
1761571090000|2025-10-27 13:18:10|||||||||4
1761571120000|2025-10-27 13:18:40|||||||||1
1761571160000|2025-10-27 13:19:20|||||||||1
1761571190000|2025-10-27 13:19:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|18
1761571200000|2025-10-27 13:20:00|||||||||8
1761571220000|2025-10-27 13:20:20|||||||||1
1761571240000|2025-10-27 13:20:40|||||||||1
1761571250000|2025-10-27 13:20:50|||||||||1
1761571280000|2025-10-27 13:21:20|||||||||1
1761571290000|2025-10-27 13:21:30|||||||||5
1761571310000|2025-10-27 13:21:50|||||||||5
1761571350000|2025-10-27 13:22:30|||||||||1
1761571370000|2025-10-27 13:22:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|29
1761571380000|2025-10-27 13:23:00|||||||||2
1761571390000|2025-10-27 13:23:10|||||||||14
1761571410000|2025-10-27 13:23:30|||||||||8
1761571420000|2025-10-27 13:23:40|||||||||14
1761571440000|2025-10-27 13:24:00|||||||||1
1761571470000|2025-10-27 13:24:30|||||||||2
1761571500000|2025-10-27 13:25:00|||||||||1
1761571510000|2025-10-27 13:25:10|||||||||3
1761571530000|2025-10-27 13:25:30|||||||||5
1761571570000|2025-10-27 13:26:10|||||||||1
1761571600000|2025-10-27 13:26:40|||||||||1
1761571620000|2025-10-27 13:27:00|||||||||1
1761571630000|2025-10-27 13:27:10|||||||||2
1761571640000|2025-10-27 13:27:20|||||||||3
1761571660000|2025-10-27 13:27:40|||||||||16
1761571690000|2025-10-27 13:28:10|||||||||1
1761571700000|2025-10-27 13:28:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|81
1761571710000|2025-10-27 13:28:30|||||||||15
1761571720000|2025-10-27 13:28:40|||||||||3
1761571730000|2025-10-27 13:28:50|||||||||1
1761571740000|2025-10-27 13:29:00|||||||||3
1761571750000|2025-10-27 13:29:10|||||||||6
1761571760000|2025-10-27 13:29:20|||||||||14
1761571770000|2025-10-27 13:29:30|||||||||2
1761571780000|2025-10-27 13:29:40|||||||||3
1761571800000|2025-10-27 13:30:00|||||||||16
1761571810000|2025-10-27 13:30:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|9
1761571820000|2025-10-27 13:30:20|||||||||5
1761571840000|2025-10-27 13:30:40|||||||||1
1761571860000|2025-10-27 13:31:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|21
1761571870000|2025-10-27 13:31:10|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|38
1761571890000|2025-10-27 13:31:30|||||||||1
1761571900000|2025-10-27 13:31:40|||||||||8
1761571910000|2025-10-27 13:31:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|95
1761571920000|2025-10-27 13:32:00|||||||||1
1761571930000|2025-10-27 13:32:10|||||||||2
1761571940000|2025-10-27 13:32:20|||||||||9
1761571950000|2025-10-27 13:32:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|19
1761571960000|2025-10-27 13:32:40|||||||||35
1761571980000|2025-10-27 13:33:00|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|32
1761571990000|2025-10-27 13:33:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1761572000000|2025-10-27 13:33:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1761572010000|2025-10-27 13:33:30|||||||||24
1761572020000|2025-10-27 13:33:40|||||||||7
1761572030000|2025-10-27 13:33:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1761572040000|2025-10-27 13:34:00|||||||||3
1761572060000|2025-10-27 13:34:20|||||||||1
1761572070000|2025-10-27 13:34:30|||||||||6
1761572080000|2025-10-27 13:34:40|||||||||1
1761572100000|2025-10-27 13:35:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|200
1761572110000|2025-10-27 13:35:10|||||||||16
1761572120000|2025-10-27 13:35:20|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|7
1761572130000|2025-10-27 13:35:30|||||||||2
1761572140000|2025-10-27 13:35:40|||||||||1
1761572150000|2025-10-27 13:35:50|||||||||7
1761572160000|2025-10-27 13:36:00|||||||||1
1761572170000|2025-10-27 13:36:10|||||||||42
1761572180000|2025-10-27 13:36:20|||||||||1
1761572190000|2025-10-27 13:36:30|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|11
1761572200000|2025-10-27 13:36:40|||||||||3
1761572210000|2025-10-27 13:36:50|||||||||13
1761572220000|2025-10-27 13:37:00|||||||||4
1761572230000|2025-10-27 13:37:10|||||||||1
1761572240000|2025-10-27 13:37:20|||||||||5
1761572250000|2025-10-27 13:37:30|||||||||5
1761572260000|2025-10-27 13:37:40|||||||||2
1761572270000|2025-10-27 13:37:50|||||||||11
1761572280000|2025-10-27 13:38:00|||||||||10
1761572290000|2025-10-27 13:38:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1761572300000|2025-10-27 13:38:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|26
1761572310000|2025-10-27 13:38:30|||||||||4
1761572320000|2025-10-27 13:38:40|||||||||3
1761572330000|2025-10-27 13:38:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|18
1761572340000|2025-10-27 13:39:00|||||||||1
1761572350000|2025-10-27 13:39:10|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|4
1761572360000|2025-10-27 13:39:20|18.33|18.17|18.33|18.17|18.34|18.18|18.33|18.17|9
1761572370000|2025-10-27 13:39:30|||||||||81
1761572380000|2025-10-27 13:39:40|||||||||6
1761572390000|2025-10-27 13:39:50|||||||||10
1761572400000|2025-10-27 13:40:00|||||||||19
1761572410000|2025-10-27 13:40:10|||||||||15
1761572420000|2025-10-27 13:40:20|||||||||2
1761572430000|2025-10-27 13:40:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|35
1761572440000|2025-10-27 13:40:40|||||||||8
1761572450000|2025-10-27 13:40:50|||||||||1
1761572460000|2025-10-27 13:41:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|129
1761572470000|2025-10-27 13:41:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1761572480000|2025-10-27 13:41:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|13
1761572500000|2025-10-27 13:41:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1761572510000|2025-10-27 13:41:50|||||||||5
1761572520000|2025-10-27 13:42:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1761572530000|2025-10-27 13:42:10|||||||||1
1761572540000|2025-10-27 13:42:20|||||||||23
1761572550000|2025-10-27 13:42:30|||||||||3
1761572560000|2025-10-27 13:42:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|13
1761572570000|2025-10-27 13:42:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|32
1761572580000|2025-10-27 13:43:00|||||||||48
1761572590000|2025-10-27 13:43:10|||||||||11
1761572600000|2025-10-27 13:43:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|28
1761572610000|2025-10-27 13:43:30|||||||||1
1761572620000|2025-10-27 13:43:40|||||||||14
1761572630000|2025-10-27 13:43:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1761572640000|2025-10-27 13:44:00|||||||||1
1761572650000|2025-10-27 13:44:10|||||||||6
1761572660000|2025-10-27 13:44:20|||||||||2
1761572670000|2025-10-27 13:44:30|||||||||18
1761572680000|2025-10-27 13:44:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|40
1761572700000|2025-10-27 13:45:00|||||||||1
1761572710000|2025-10-27 13:45:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|13
1761572720000|2025-10-27 13:45:20|||||||||3
1761572730000|2025-10-27 13:45:30|||||||||3
1761572740000|2025-10-27 13:45:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|16
1761572770000|2025-10-27 13:46:10|||||||||14
1761572780000|2025-10-27 13:46:20|||||||||3
1761572790000|2025-10-27 13:46:30|||||||||20
1761572800000|2025-10-27 13:46:40|||||||||2
1761572810000|2025-10-27 13:46:50|||||||||11
1761572820000|2025-10-27 13:47:00|||||||||10
1761572830000|2025-10-27 13:47:10|||||||||2
1761572840000|2025-10-27 13:47:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1761572850000|2025-10-27 13:47:30|||||||||16
1761572860000|2025-10-27 13:47:40|||||||||2
1761572870000|2025-10-27 13:47:50|||||||||7
1761572880000|2025-10-27 13:48:00|||||||||49
1761572890000|2025-10-27 13:48:10|||||||||3
1761572900000|2025-10-27 13:48:20|||||||||4
1761572910000|2025-10-27 13:48:30|||||||||4
1761572920000|2025-10-27 13:48:40|||||||||5
1761572930000|2025-10-27 13:48:50|||||||||5
1761572940000|2025-10-27 13:49:00|||||||||3
1761572950000|2025-10-27 13:49:10|||||||||3
1761572960000|2025-10-27 13:49:20|||||||||6
1761572970000|2025-10-27 13:49:30|||||||||12
1761572980000|2025-10-27 13:49:40|||||||||6
1761572990000|2025-10-27 13:49:50|||||||||10
1761573010000|2025-10-27 13:50:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|94
1761573020000|2025-10-27 13:50:20|||||||||8
1761573030000|2025-10-27 13:50:30|||||||||2
1761573040000|2025-10-27 13:50:40|||||||||7
1761573050000|2025-10-27 13:50:50|||||||||4
1761573060000|2025-10-27 13:51:00|||||||||1
1761573070000|2025-10-27 13:51:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|8
1761573080000|2025-10-27 13:51:20|||||||||4
1761573090000|2025-10-27 13:51:30|||||||||9
1761573100000|2025-10-27 13:51:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|78
1761573110000|2025-10-27 13:51:50|||||||||1
1761573120000|2025-10-27 13:52:00|||||||||4
1761573130000|2025-10-27 13:52:10|||||||||1
1761573140000|2025-10-27 13:52:20|||||||||13
1761573150000|2025-10-27 13:52:30|||||||||1
1761573160000|2025-10-27 13:52:40|||||||||1
1761573170000|2025-10-27 13:52:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1761573180000|2025-10-27 13:53:00|||||||||71
1761573190000|2025-10-27 13:53:10|||||||||7
1761573200000|2025-10-27 13:53:20|||||||||6
1761573210000|2025-10-27 13:53:30|||||||||5
1761573220000|2025-10-27 13:53:40|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|1
1761573230000|2025-10-27 13:53:50|||||||||2
1761573240000|2025-10-27 13:54:00|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|0
1761573250000|2025-10-27 13:54:10|||||||||2
1761573260000|2025-10-27 13:54:20|||||||||9
1761573270000|2025-10-27 13:54:30|||||||||4
1761573280000|2025-10-27 13:54:40|||||||||3
1761573290000|2025-10-27 13:54:50|||||||||7
1761573300000|2025-10-27 13:55:00|||||||||4
1761573310000|2025-10-27 13:55:10|||||||||7
1761573320000|2025-10-27 13:55:20|||||||||8
1761573330000|2025-10-27 13:55:30|||||||||1
1761573340000|2025-10-27 13:55:40|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|27
1761573350000|2025-10-27 13:55:50|||||||||54
1761573360000|2025-10-27 13:56:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1761573370000|2025-10-27 13:56:10|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|57
1761573380000|2025-10-27 13:56:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1761573420000|2025-10-27 13:57:00|||||||||3
1761573430000|2025-10-27 13:57:10|||||||||23
1761573440000|2025-10-27 13:57:20|||||||||2
1761573450000|2025-10-27 13:57:30|||||||||4
1761573460000|2025-10-27 13:57:40|||||||||2
1761573480000|2025-10-27 13:58:00|||||||||2
1761573490000|2025-10-27 13:58:10|||||||||5
1761573500000|2025-10-27 13:58:20|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|11
1761573520000|2025-10-27 13:58:40|||||||||5
1761573530000|2025-10-27 13:58:50|||||||||1
1761573540000|2025-10-27 13:59:00|||||||||10
1761573550000|2025-10-27 13:59:10|||||||||28
1761573560000|2025-10-27 13:59:20|||||||||6
1761573570000|2025-10-27 13:59:30|||||||||15
1761573580000|2025-10-27 13:59:40|||||||||7
1761573590000|2025-10-27 13:59:50|||||||||14
1761573600000|2025-10-27 14:00:00|||||||||16
1761573610000|2025-10-27 14:00:10|||||||||5
1761573620000|2025-10-27 14:00:20|||||||||12
1761573630000|2025-10-27 14:00:30|||||||||1
1761573640000|2025-10-27 14:00:40|||||||||8
1761573650000|2025-10-27 14:00:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|321
1761573660000|2025-10-27 14:01:00|||||||||9
1761573670000|2025-10-27 14:01:10|||||||||16
1761573680000|2025-10-27 14:01:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1761573690000|2025-10-27 14:01:30|||||||||2
1761573700000|2025-10-27 14:01:40|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|219
1761573710000|2025-10-27 14:01:50|||||||||16
1761573720000|2025-10-27 14:02:00|||||||||2
1761573730000|2025-10-27 14:02:10|||||||||1
1761573740000|2025-10-27 14:02:20|||||||||68
1761573750000|2025-10-27 14:02:30|18.26|18.1|18.24|18.08|18.29|18.13|18.24|18.08|191
1761573760000|2025-10-27 14:02:40|18.29|18.13|18.29|18.13|18.29|18.13|18.24|18.08|93
1761573770000|2025-10-27 14:02:50|||||||||3
1761573780000|2025-10-27 14:03:00|18.28|18.12|18.26|18.1|18.29|18.13|18.26|18.1|133
1761573790000|2025-10-27 14:03:10|||||||||32
1761573800000|2025-10-27 14:03:20|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|28
1761573810000|2025-10-27 14:03:30|||||||||4
1761573820000|2025-10-27 14:03:40|||||||||4
1761573830000|2025-10-27 14:03:50|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|3
1761573840000|2025-10-27 14:04:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|779
1761573850000|2025-10-27 14:04:10|||||||||3
1761573860000|2025-10-27 14:04:20|||||||||5
1761573870000|2025-10-27 14:04:30|||||||||2
1761573880000|2025-10-27 14:04:40|||||||||1
1761573890000|2025-10-27 14:04:50|||||||||3
1761573900000|2025-10-27 14:05:00|||||||||11
1761573910000|2025-10-27 14:05:10|||||||||1
1761573920000|2025-10-27 14:05:20|||||||||3
1761573930000|2025-10-27 14:05:30|||||||||6
1761573940000|2025-10-27 14:05:40|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|58
1761573950000|2025-10-27 14:05:50|||||||||8
1761573960000|2025-10-27 14:06:00|||||||||3
1761573990000|2025-10-27 14:06:30|||||||||2
1761574000000|2025-10-27 14:06:40|||||||||3
1761574010000|2025-10-27 14:06:50|||||||||6
1761574020000|2025-10-27 14:07:00|||||||||9
1761574030000|2025-10-27 14:07:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|5
1761574040000|2025-10-27 14:07:20|||||||||1
1761574050000|2025-10-27 14:07:30|||||||||10
1761574070000|2025-10-27 14:07:50|||||||||3
1761574080000|2025-10-27 14:08:00|||||||||8
1761574090000|2025-10-27 14:08:10|||||||||2
1761574110000|2025-10-27 14:08:30|||||||||2
1761574120000|2025-10-27 14:08:40|||||||||3
1761574130000|2025-10-27 14:08:50|||||||||2
1761574140000|2025-10-27 14:09:00|||||||||9
1761574160000|2025-10-27 14:09:20|||||||||2
1761574170000|2025-10-27 14:09:30|||||||||1
1761574180000|2025-10-27 14:09:40|||||||||4
1761574190000|2025-10-27 14:09:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1761574200000|2025-10-27 14:10:00|||||||||2
1761574210000|2025-10-27 14:10:10|||||||||5
1761574230000|2025-10-27 14:10:30|||||||||11
1761574240000|2025-10-27 14:10:40|||||||||18
1761574250000|2025-10-27 14:10:50|||||||||5
1761574260000|2025-10-27 14:11:00|||||||||5
1761574270000|2025-10-27 14:11:10|||||||||44
1761574280000|2025-10-27 14:11:20|||||||||10
1761574290000|2025-10-27 14:11:30|||||||||26
1761574300000|2025-10-27 14:11:40|||||||||9
1761574320000|2025-10-27 14:12:00|||||||||1
1761574330000|2025-10-27 14:12:10|||||||||1
1761574340000|2025-10-27 14:12:20|||||||||6
1761574350000|2025-10-27 14:12:30|||||||||3
1761574360000|2025-10-27 14:12:40|||||||||3
1761574370000|2025-10-27 14:12:50|||||||||11
1761574380000|2025-10-27 14:13:00|||||||||6
1761574390000|2025-10-27 14:13:10|||||||||32
1761574400000|2025-10-27 14:13:20|||||||||18
1761574410000|2025-10-27 14:13:30|||||||||2
1761574420000|2025-10-27 14:13:40|||||||||8
1761574430000|2025-10-27 14:13:50|||||||||4
1761574440000|2025-10-27 14:14:00|||||||||3
1761574450000|2025-10-27 14:14:10|||||||||3
1761574470000|2025-10-27 14:14:30|||||||||10
1761574480000|2025-10-27 14:14:40|||||||||63
1761574490000|2025-10-27 14:14:50|||||||||9
1761574500000|2025-10-27 14:15:00|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|29
1761574510000|2025-10-27 14:15:10|||||||||12
1761574520000|2025-10-27 14:15:20|||||||||3
1761574530000|2025-10-27 14:15:30|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|3
1761574550000|2025-10-27 14:15:50|||||||||6
1761574560000|2025-10-27 14:16:00|||||||||1
1761574590000|2025-10-27 14:16:30|||||||||3
1761574600000|2025-10-27 14:16:40|||||||||5
1761574610000|2025-10-27 14:16:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|22
1761574620000|2025-10-27 14:17:00|||||||||15
1761574630000|2025-10-27 14:17:10|||||||||11
1761574640000|2025-10-27 14:17:20|||||||||2
1761574650000|2025-10-27 14:17:30|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|77
1761574660000|2025-10-27 14:17:40|||||||||10
1761574670000|2025-10-27 14:17:50|||||||||2
1761574680000|2025-10-27 14:18:00|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|86
1761574690000|2025-10-27 14:18:10|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|8
1761574700000|2025-10-27 14:18:20|||||||||106
1761574710000|2025-10-27 14:18:30|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|12
1761574720000|2025-10-27 14:18:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|15
1761574730000|2025-10-27 14:18:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|38
1761574740000|2025-10-27 14:19:00|||||||||16
1761574760000|2025-10-27 14:19:20|||||||||6
1761574770000|2025-10-27 14:19:30|||||||||2
1761574790000|2025-10-27 14:19:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|13
1761574800000|2025-10-27 14:20:00|||||||||53
1761574810000|2025-10-27 14:20:10|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|23
1761574820000|2025-10-27 14:20:20|||||||||11
1761574830000|2025-10-27 14:20:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|301
1761574840000|2025-10-27 14:20:40|||||||||1
1761574850000|2025-10-27 14:20:50|||||||||1
1761574870000|2025-10-27 14:21:10|||||||||1
1761574880000|2025-10-27 14:21:20|||||||||10
1761574890000|2025-10-27 14:21:30|||||||||6
1761574900000|2025-10-27 14:21:40|||||||||2
1761574910000|2025-10-27 14:21:50|||||||||3
1761574920000|2025-10-27 14:22:00|||||||||31
1761574930000|2025-10-27 14:22:10|||||||||1
1761574940000|2025-10-27 14:22:20|||||||||1
1761574950000|2025-10-27 14:22:30|||||||||13
1761574960000|2025-10-27 14:22:40|||||||||34
1761574970000|2025-10-27 14:22:50|||||||||2
1761574990000|2025-10-27 14:23:10|||||||||15
1761575000000|2025-10-27 14:23:20|||||||||3
1761575010000|2025-10-27 14:23:30|||||||||9
1761575020000|2025-10-27 14:23:40|||||||||1
1761575030000|2025-10-27 14:23:50|||||||||10
1761575040000|2025-10-27 14:24:00|||||||||4
1761575050000|2025-10-27 14:24:10|||||||||9
1761575060000|2025-10-27 14:24:20|||||||||4
1761575070000|2025-10-27 14:24:30|||||||||4
1761575080000|2025-10-27 14:24:40|||||||||2
1761575090000|2025-10-27 14:24:50|||||||||2
1761575100000|2025-10-27 14:25:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1761575110000|2025-10-27 14:25:10|||||||||1
1761575120000|2025-10-27 14:25:20|18.38|18.22|18.35|18.19|18.4|18.24|18.35|18.19|24
1761575130000|2025-10-27 14:25:30|||||||||4
1761575140000|2025-10-27 14:25:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1761575150000|2025-10-27 14:25:50|||||||||1
1761575160000|2025-10-27 14:26:00|||||||||4
1761575170000|2025-10-27 14:26:10|||||||||1
1761575180000|2025-10-27 14:26:20|||||||||3
1761575200000|2025-10-27 14:26:40|||||||||3
1761575210000|2025-10-27 14:26:50|||||||||1
1761575220000|2025-10-27 14:27:00|||||||||2
1761575230000|2025-10-27 14:27:10|||||||||1
1761575240000|2025-10-27 14:27:20|||||||||4
1761575250000|2025-10-27 14:27:30|||||||||8
1761575260000|2025-10-27 14:27:40|||||||||2
1761575270000|2025-10-27 14:27:50|||||||||1
1761575280000|2025-10-27 14:28:00|||||||||10
1761575290000|2025-10-27 14:28:10|||||||||54
1761575300000|2025-10-27 14:28:20|||||||||29
1761575310000|2025-10-27 14:28:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|24
1761575320000|2025-10-27 14:28:40|||||||||22
1761575330000|2025-10-27 14:28:50|||||||||2
1761575340000|2025-10-27 14:29:00|||||||||12
1761575350000|2025-10-27 14:29:10|||||||||13
1761575360000|2025-10-27 14:29:20|||||||||3
1761575370000|2025-10-27 14:29:30|||||||||2
1761575380000|2025-10-27 14:29:40|||||||||3
1761575390000|2025-10-27 14:29:50|||||||||5
1761575400000|2025-10-27 14:30:00|||||||||1
1761575410000|2025-10-27 14:30:10|||||||||5
1761575420000|2025-10-27 14:30:20|||||||||1
1761575430000|2025-10-27 14:30:30|||||||||51
1761575440000|2025-10-27 14:30:40|||||||||14
1761575450000|2025-10-27 14:30:50|||||||||18
1761575460000|2025-10-27 14:31:00|||||||||1
1761575470000|2025-10-27 14:31:10|||||||||22
1761575480000|2025-10-27 14:31:20|||||||||12
1761575490000|2025-10-27 14:31:30|||||||||3
1761575500000|2025-10-27 14:31:40|||||||||9
1761575510000|2025-10-27 14:31:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|39
1761575520000|2025-10-27 14:32:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|45
1761575530000|2025-10-27 14:32:10|||||||||10
1761575540000|2025-10-27 14:32:20|||||||||8
1761575560000|2025-10-27 14:32:40|||||||||11
1761575570000|2025-10-27 14:32:50|||||||||5
1761575580000|2025-10-27 14:33:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|315
1761575590000|2025-10-27 14:33:10|||||||||5
1761575610000|2025-10-27 14:33:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|14
1761575620000|2025-10-27 14:33:40|||||||||29
1761575640000|2025-10-27 14:34:00|||||||||5
1761575660000|2025-10-27 14:34:20|||||||||31
1761575670000|2025-10-27 14:34:30|||||||||1
1761575690000|2025-10-27 14:34:50|||||||||21
1761575700000|2025-10-27 14:35:00|||||||||6
1761575710000|2025-10-27 14:35:10|||||||||5
1761575720000|2025-10-27 14:35:20|||||||||5
1761575730000|2025-10-27 14:35:30|||||||||1
1761575750000|2025-10-27 14:35:50|||||||||1
1761575760000|2025-10-27 14:36:00|||||||||28
1761575770000|2025-10-27 14:36:10|||||||||12
1761575780000|2025-10-27 14:36:20|||||||||6
1761575790000|2025-10-27 14:36:30|||||||||9
1761575800000|2025-10-27 14:36:40|||||||||2
1761575810000|2025-10-27 14:36:50|||||||||8
1761575820000|2025-10-27 14:37:00|||||||||16
1761575830000|2025-10-27 14:37:10|||||||||10
1761575840000|2025-10-27 14:37:20|||||||||4
1761575850000|2025-10-27 14:37:30|||||||||5
1761575860000|2025-10-27 14:37:40|||||||||4
1761575870000|2025-10-27 14:37:50|||||||||16
1761575880000|2025-10-27 14:38:00|||||||||5
1761575890000|2025-10-27 14:38:10|||||||||4
1761575900000|2025-10-27 14:38:20|||||||||4
1761575910000|2025-10-27 14:38:30|||||||||4
1761575920000|2025-10-27 14:38:40|||||||||9
1761575930000|2025-10-27 14:38:50|||||||||2
1761575940000|2025-10-27 14:39:00|||||||||12
1761575950000|2025-10-27 14:39:10|||||||||3
1761575960000|2025-10-27 14:39:20|||||||||4
1761575970000|2025-10-27 14:39:30|||||||||1
1761575980000|2025-10-27 14:39:40|||||||||1
1761575990000|2025-10-27 14:39:50|||||||||3
1761576000000|2025-10-27 14:40:00|||||||||9
1761576010000|2025-10-27 14:40:10|||||||||3
1761576020000|2025-10-27 14:40:20|||||||||1
1761576030000|2025-10-27 14:40:30|||||||||3
1761576040000|2025-10-27 14:40:40|||||||||1
1761576050000|2025-10-27 14:40:50|||||||||29
1761576060000|2025-10-27 14:41:00|||||||||10
1761576070000|2025-10-27 14:41:10|||||||||7
1761576080000|2025-10-27 14:41:20|||||||||3
1761576090000|2025-10-27 14:41:30|||||||||1
1761576100000|2025-10-27 14:41:40|||||||||2
1761576110000|2025-10-27 14:41:50|||||||||1
1761576120000|2025-10-27 14:42:00|||||||||6
1761576140000|2025-10-27 14:42:20|||||||||1
1761576160000|2025-10-27 14:42:40|||||||||4
1761576170000|2025-10-27 14:42:50|||||||||1
1761576180000|2025-10-27 14:43:00|||||||||1
1761576190000|2025-10-27 14:43:10|||||||||1
1761576210000|2025-10-27 14:43:30|||||||||22
1761576220000|2025-10-27 14:43:40|||||||||3
1761576230000|2025-10-27 14:43:50|||||||||16
1761576240000|2025-10-27 14:44:00|||||||||4
1761576250000|2025-10-27 14:44:10|||||||||14
1761576260000|2025-10-27 14:44:20|||||||||14
1761576270000|2025-10-27 14:44:30|||||||||5
1761576280000|2025-10-27 14:44:40|||||||||3
1761576290000|2025-10-27 14:44:50|||||||||3
1761576310000|2025-10-27 14:45:10|||||||||3
1761576320000|2025-10-27 14:45:20|||||||||1
1761576330000|2025-10-27 14:45:30|||||||||2
1761576340000|2025-10-27 14:45:40|||||||||2
1761576360000|2025-10-27 14:46:00|||||||||3
1761576370000|2025-10-27 14:46:10|||||||||4
1761576380000|2025-10-27 14:46:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|146
1761576390000|2025-10-27 14:46:30|||||||||2
1761576400000|2025-10-27 14:46:40|||||||||3
1761576410000|2025-10-27 14:46:50|||||||||7
1761576420000|2025-10-27 14:47:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|114
1761576430000|2025-10-27 14:47:10|||||||||13
1761576440000|2025-10-27 14:47:20|||||||||24
1761576450000|2025-10-27 14:47:30|||||||||81
1761576460000|2025-10-27 14:47:40|||||||||105
1761576470000|2025-10-27 14:47:50|||||||||3
1761576480000|2025-10-27 14:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|35
1761576490000|2025-10-27 14:48:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|42
1761576500000|2025-10-27 14:48:20|||||||||1
1761576520000|2025-10-27 14:48:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|35
1761576530000|2025-10-27 14:48:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1761576540000|2025-10-27 14:49:00|||||||||1
1761576550000|2025-10-27 14:49:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1761576570000|2025-10-27 14:49:30|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|30
1761576580000|2025-10-27 14:49:40|||||||||1
1761576590000|2025-10-27 14:49:50|||||||||24
1761576600000|2025-10-27 14:50:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|6
1761576610000|2025-10-27 14:50:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1761576620000|2025-10-27 14:50:20|||||||||49
1761576630000|2025-10-27 14:50:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1761576640000|2025-10-27 14:50:40|||||||||3
1761576650000|2025-10-27 14:50:50|||||||||87
1761576660000|2025-10-27 14:51:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|40
1761576670000|2025-10-27 14:51:10|||||||||1
1761576680000|2025-10-27 14:51:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|51
1761576690000|2025-10-27 14:51:30|||||||||51
1761576700000|2025-10-27 14:51:40|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|10
1761576710000|2025-10-27 14:51:50|||||||||1
1761576720000|2025-10-27 14:52:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|2
1761576730000|2025-10-27 14:52:10|||||||||2
1761576740000|2025-10-27 14:52:20|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|13
1761576750000|2025-10-27 14:52:30|||||||||4
1761576790000|2025-10-27 14:53:10|||||||||1
1761576800000|2025-10-27 14:53:20|||||||||6
1761576820000|2025-10-27 14:53:40|||||||||1
1761576830000|2025-10-27 14:53:50|||||||||1
1761576850000|2025-10-27 14:54:10|||||||||3
1761576860000|2025-10-27 14:54:20|||||||||1
1761576870000|2025-10-27 14:54:30|||||||||1
1761576880000|2025-10-27 14:54:40|||||||||7
1761576900000|2025-10-27 14:55:00|||||||||1
1761576920000|2025-10-27 14:55:20|||||||||3
1761576940000|2025-10-27 14:55:40|||||||||4
1761576950000|2025-10-27 14:55:50|||||||||4
1761576960000|2025-10-27 14:56:00|||||||||1
1761576970000|2025-10-27 14:56:10|||||||||2
1761576980000|2025-10-27 14:56:20|||||||||74
1761577010000|2025-10-27 14:56:50|||||||||1
1761577030000|2025-10-27 14:57:10|||||||||6
1761577040000|2025-10-27 14:57:20|||||||||2
1761577050000|2025-10-27 14:57:30|||||||||1
1761577060000|2025-10-27 14:57:40|||||||||4
1761577070000|2025-10-27 14:57:50|||||||||13
1761577080000|2025-10-27 14:58:00|||||||||1
1761577090000|2025-10-27 14:58:10|||||||||2
1761577100000|2025-10-27 14:58:20|||||||||15
1761577110000|2025-10-27 14:58:30|||||||||2
1761577120000|2025-10-27 14:58:40|||||||||12
1761577140000|2025-10-27 14:59:00|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|122
1761577150000|2025-10-27 14:59:10|||||||||1
1761577160000|2025-10-27 14:59:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|17
1761577170000|2025-10-27 14:59:30|||||||||4
1761577180000|2025-10-27 14:59:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1761577190000|2025-10-27 14:59:50|||||||||2
1761577200000|2025-10-27 15:00:00|||||||||7
1761577220000|2025-10-27 15:00:20|||||||||8
1761577230000|2025-10-27 15:00:30|||||||||13
1761577240000|2025-10-27 15:00:40|||||||||1
1761577250000|2025-10-27 15:00:50|||||||||1
1761577270000|2025-10-27 15:01:10|||||||||2
1761577280000|2025-10-27 15:01:20|||||||||2
1761577300000|2025-10-27 15:01:40|||||||||7
1761577310000|2025-10-27 15:01:50|||||||||9
1761577320000|2025-10-27 15:02:00|||||||||1
1761577340000|2025-10-27 15:02:20|||||||||6
1761577360000|2025-10-27 15:02:40|||||||||2
1761577370000|2025-10-27 15:02:50|||||||||1
1761577390000|2025-10-27 15:03:10|||||||||4
1761577400000|2025-10-27 15:03:20|||||||||2
1761577410000|2025-10-27 15:03:30|||||||||1
1761577430000|2025-10-27 15:03:50|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|46
1761577450000|2025-10-27 15:04:10|||||||||4
1761577460000|2025-10-27 15:04:20|||||||||1
1761577470000|2025-10-27 15:04:30|||||||||140
1761577490000|2025-10-27 15:04:50|||||||||1
1761577500000|2025-10-27 15:05:00|||||||||1
1761577510000|2025-10-27 15:05:10|||||||||2
1761577520000|2025-10-27 15:05:20|||||||||2
1761577530000|2025-10-27 15:05:30|||||||||1
1761577540000|2025-10-27 15:05:40|||||||||1
1761577560000|2025-10-27 15:06:00|||||||||3
1761577570000|2025-10-27 15:06:10|||||||||1
1761577590000|2025-10-27 15:06:30|||||||||1
1761577600000|2025-10-27 15:06:40|||||||||1
1761577610000|2025-10-27 15:06:50|||||||||5
1761577620000|2025-10-27 15:07:00|||||||||6
1761577630000|2025-10-27 15:07:10|||||||||4
1761577640000|2025-10-27 15:07:20|||||||||2
1761577660000|2025-10-27 15:07:40|||||||||2
1761577670000|2025-10-27 15:07:50|||||||||1
1761577690000|2025-10-27 15:08:10|||||||||3
1761577710000|2025-10-27 15:08:30|||||||||2
1761577720000|2025-10-27 15:08:40|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|58
1761577730000|2025-10-27 15:08:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|24
1761577740000|2025-10-27 15:09:00|||||||||4
1761577770000|2025-10-27 15:09:30|||||||||1
1761577780000|2025-10-27 15:09:40|||||||||1
1761577790000|2025-10-27 15:09:50|||||||||15
1761577800000|2025-10-27 15:10:00|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|107
1761577850000|2025-10-27 15:10:50|||||||||1
1761577860000|2025-10-27 15:11:00|||||||||3
1761577870000|2025-10-27 15:11:10|||||||||15
1761577880000|2025-10-27 15:11:20|||||||||12
1761577890000|2025-10-27 15:11:30|||||||||1
1761577900000|2025-10-27 15:11:40|||||||||2
1761577910000|2025-10-27 15:11:50|||||||||1
1761577930000|2025-10-27 15:12:10|||||||||1
1761577940000|2025-10-27 15:12:20|||||||||6
1761577950000|2025-10-27 15:12:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|167
1761577960000|2025-10-27 15:12:40|||||||||15
1761577970000|2025-10-27 15:12:50|||||||||4
1761577980000|2025-10-27 15:13:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|49
1761578000000|2025-10-27 15:13:20|||||||||2
1761578010000|2025-10-27 15:13:30|||||||||4
1761578020000|2025-10-27 15:13:40|||||||||10
1761578040000|2025-10-27 15:14:00|||||||||10
1761578050000|2025-10-27 15:14:10|||||||||10
1761578060000|2025-10-27 15:14:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1761578080000|2025-10-27 15:14:40|||||||||2
1761578090000|2025-10-27 15:14:50|||||||||29
1761578100000|2025-10-27 15:15:00|||||||||1
1761578110000|2025-10-27 15:15:10|||||||||15
1761578130000|2025-10-27 15:15:30|||||||||2
1761578140000|2025-10-27 15:15:40|||||||||26
1761578160000|2025-10-27 15:16:00|||||||||4
1761578190000|2025-10-27 15:16:30|||||||||4
1761578210000|2025-10-27 15:16:50|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|30
1761578220000|2025-10-27 15:17:00|||||||||7
1761578240000|2025-10-27 15:17:20|||||||||37
1761578250000|2025-10-27 15:17:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|34
1761578260000|2025-10-27 15:17:40|||||||||5
1761578270000|2025-10-27 15:17:50|||||||||1
1761578280000|2025-10-27 15:18:00|||||||||18
1761578290000|2025-10-27 15:18:10|||||||||6
1761578300000|2025-10-27 15:18:20|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|85
1761578320000|2025-10-27 15:18:40|||||||||7
1761578330000|2025-10-27 15:18:50|||||||||5
1761578340000|2025-10-27 15:19:00|||||||||8
1761578350000|2025-10-27 15:19:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|15
1761578370000|2025-10-27 15:19:30|||||||||1
1761578390000|2025-10-27 15:19:50|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1761578400000|2025-10-27 15:20:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1761578410000|2025-10-27 15:20:10|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1761578420000|2025-10-27 15:20:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1761578440000|2025-10-27 15:20:40|||||||||1
1761578450000|2025-10-27 15:20:50|||||||||5
1761578460000|2025-10-27 15:21:00|||||||||2
1761578470000|2025-10-27 15:21:10|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|58
1761578480000|2025-10-27 15:21:20|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|4
1761578490000|2025-10-27 15:21:30|||||||||4
1761578500000|2025-10-27 15:21:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|66
1761578510000|2025-10-27 15:21:50|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|13
1761578520000|2025-10-27 15:22:00|18.48|18.32|18.46|18.3|18.5|18.34|18.46|18.3|48
1761578530000|2025-10-27 15:22:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1761578540000|2025-10-27 15:22:20|||||||||1
1761578550000|2025-10-27 15:22:30|||||||||2
1761578560000|2025-10-27 15:22:40|||||||||22
1761578580000|2025-10-27 15:23:00|||||||||1
1761578600000|2025-10-27 15:23:20|||||||||1
1761578620000|2025-10-27 15:23:40|||||||||1
1761578630000|2025-10-27 15:23:50|||||||||10
1761578640000|2025-10-27 15:24:00|||||||||51
1761578660000|2025-10-27 15:24:20|||||||||4
1761578670000|2025-10-27 15:24:30|||||||||50
1761578680000|2025-10-27 15:24:40|||||||||4
1761578700000|2025-10-27 15:25:00|||||||||7
1761578710000|2025-10-27 15:25:10|||||||||2
1761578720000|2025-10-27 15:25:20|||||||||11
1761578740000|2025-10-27 15:25:40|||||||||2
1761578750000|2025-10-27 15:25:50|||||||||1
1761578760000|2025-10-27 15:26:00|||||||||67
1761578770000|2025-10-27 15:26:10|||||||||2
1761578780000|2025-10-27 15:26:20|||||||||2
1761578790000|2025-10-27 15:26:30|||||||||1
1761578810000|2025-10-27 15:26:50|||||||||33
1761578820000|2025-10-27 15:27:00|||||||||1
1761578840000|2025-10-27 15:27:20|||||||||6
1761578850000|2025-10-27 15:27:30|||||||||6
1761578870000|2025-10-27 15:27:50|||||||||2
1761578880000|2025-10-27 15:28:00|||||||||1
1761578890000|2025-10-27 15:28:10|||||||||6
1761578900000|2025-10-27 15:28:20|||||||||7
1761578910000|2025-10-27 15:28:30|||||||||1
1761578920000|2025-10-27 15:28:40|||||||||9
1761578930000|2025-10-27 15:28:50|||||||||1
1761578950000|2025-10-27 15:29:10|||||||||1
1761578960000|2025-10-27 15:29:20|||||||||34
1761578970000|2025-10-27 15:29:30|||||||||1
1761578980000|2025-10-27 15:29:40|||||||||2
1761578990000|2025-10-27 15:29:50|||||||||2
1761579000000|2025-10-27 15:30:00|||||||||8
1761579020000|2025-10-27 15:30:20|||||||||10
1761579030000|2025-10-27 15:30:30|||||||||9
1761579040000|2025-10-27 15:30:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|208
1761579050000|2025-10-27 15:30:50|||||||||5
1761579060000|2025-10-27 15:31:00|||||||||3
1761579070000|2025-10-27 15:31:10|||||||||1
1761579080000|2025-10-27 15:31:20|||||||||1
1761579110000|2025-10-27 15:31:50|||||||||2
1761579140000|2025-10-27 15:32:20|||||||||1
1761579160000|2025-10-27 15:32:40|||||||||1
1761579180000|2025-10-27 15:33:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1761579190000|2025-10-27 15:33:10|||||||||1
1761579200000|2025-10-27 15:33:20|||||||||3
1761579210000|2025-10-27 15:33:30|||||||||2
1761579220000|2025-10-27 15:33:40|||||||||4
1761579230000|2025-10-27 15:33:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|106
1761579240000|2025-10-27 15:34:00|||||||||4
1761579250000|2025-10-27 15:34:10|||||||||1
1761579260000|2025-10-27 15:34:20|||||||||1
1761579270000|2025-10-27 15:34:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1761579280000|2025-10-27 15:34:40|||||||||1
1761579290000|2025-10-27 15:34:50|||||||||7
1761579310000|2025-10-27 15:35:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|26
1761579320000|2025-10-27 15:35:20|||||||||8
1761579340000|2025-10-27 15:35:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|20
1761579350000|2025-10-27 15:35:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1761579360000|2025-10-27 15:36:00|||||||||4
1761579370000|2025-10-27 15:36:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1761579400000|2025-10-27 15:36:40|||||||||2
1761579410000|2025-10-27 15:36:50|||||||||2
1761579430000|2025-10-27 15:37:10|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|37
1761579440000|2025-10-27 15:37:20|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|18
1761579460000|2025-10-27 15:37:40|||||||||1
1761579470000|2025-10-27 15:37:50|||||||||1
1761579490000|2025-10-27 15:38:10|||||||||7
1761579520000|2025-10-27 15:38:40|||||||||1
1761579530000|2025-10-27 15:38:50|||||||||28
1761579540000|2025-10-27 15:39:00|||||||||12
1761579560000|2025-10-27 15:39:20|||||||||1
1761579570000|2025-10-27 15:39:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|24
1761579580000|2025-10-27 15:39:40|||||||||1
1761579600000|2025-10-27 15:40:00|||||||||2
1761579630000|2025-10-27 15:40:30|||||||||1
1761579640000|2025-10-27 15:40:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1761579670000|2025-10-27 15:41:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1761579690000|2025-10-27 15:41:30|||||||||2
1761579730000|2025-10-27 15:42:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1761579740000|2025-10-27 15:42:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|132
1761579750000|2025-10-27 15:42:30|||||||||3
1761579760000|2025-10-27 15:42:40|||||||||74
1761579770000|2025-10-27 15:42:50|||||||||1
1761579790000|2025-10-27 15:43:10|||||||||1
1761579800000|2025-10-27 15:43:20|||||||||12
1761579810000|2025-10-27 15:43:30|||||||||1
1761579820000|2025-10-27 15:43:40|||||||||1
1761579830000|2025-10-27 15:43:50|||||||||12
1761579840000|2025-10-27 15:44:00|||||||||2
1761579850000|2025-10-27 15:44:10|||||||||2
1761579870000|2025-10-27 15:44:30|||||||||1
1761579880000|2025-10-27 15:44:40|||||||||1
1761579890000|2025-10-27 15:44:50|||||||||19
1761579900000|2025-10-27 15:45:00|||||||||10
1761579910000|2025-10-27 15:45:10|||||||||7
1761579920000|2025-10-27 15:45:20|||||||||13
1761579930000|2025-10-27 15:45:30|||||||||2
1761579940000|2025-10-27 15:45:40|||||||||25
1761579950000|2025-10-27 15:45:50|||||||||4
1761579960000|2025-10-27 15:46:00|||||||||2
1761579970000|2025-10-27 15:46:10|||||||||12
1761579980000|2025-10-27 15:46:20|||||||||2
1761579990000|2025-10-27 15:46:30|||||||||1
1761580000000|2025-10-27 15:46:40|||||||||21
1761580010000|2025-10-27 15:46:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1761580020000|2025-10-27 15:47:00|||||||||8
1761580030000|2025-10-27 15:47:10|||||||||1
1761580060000|2025-10-27 15:47:40|||||||||1
1761580080000|2025-10-27 15:48:00|||||||||4
1761580100000|2025-10-27 15:48:20|||||||||1
1761580120000|2025-10-27 15:48:40|||||||||2
1761580150000|2025-10-27 15:49:10|||||||||2
1761580170000|2025-10-27 15:49:30|||||||||1
1761580180000|2025-10-27 15:49:40|||||||||5
1761580190000|2025-10-27 15:49:50|||||||||2
1761580210000|2025-10-27 15:50:10|||||||||11
1761580230000|2025-10-27 15:50:30|||||||||1
1761580250000|2025-10-27 15:50:50|||||||||1
1761580260000|2025-10-27 15:51:00|||||||||51
1761580270000|2025-10-27 15:51:10|||||||||3
1761580280000|2025-10-27 15:51:20|||||||||3
1761580300000|2025-10-27 15:51:40|||||||||1
1761580320000|2025-10-27 15:52:00|||||||||3
1761580330000|2025-10-27 15:52:10|||||||||3
1761580350000|2025-10-27 15:52:30|||||||||1
1761580360000|2025-10-27 15:52:40|||||||||9
1761580380000|2025-10-27 15:53:00|||||||||5
1761580390000|2025-10-27 15:53:10|||||||||7
1761580400000|2025-10-27 15:53:20|||||||||1
1761580410000|2025-10-27 15:53:30|||||||||3
1761580430000|2025-10-27 15:53:50|||||||||2
1761580440000|2025-10-27 15:54:00|||||||||2
1761580450000|2025-10-27 15:54:10|||||||||1
1761580460000|2025-10-27 15:54:20|||||||||4
1761580470000|2025-10-27 15:54:30|||||||||114
1761580480000|2025-10-27 15:54:40|||||||||1
1761580510000|2025-10-27 15:55:10|||||||||1
1761580530000|2025-10-27 15:55:30|||||||||11
1761580540000|2025-10-27 15:55:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|49
1761580560000|2025-10-27 15:56:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1761580570000|2025-10-27 15:56:10|||||||||37
1761580580000|2025-10-27 15:56:20|||||||||6
1761580590000|2025-10-27 15:56:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|23
1761580610000|2025-10-27 15:56:50|||||||||1
1761580640000|2025-10-27 15:57:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|33
1761580670000|2025-10-27 15:57:50|||||||||4
1761580700000|2025-10-27 15:58:20|||||||||1
1761580710000|2025-10-27 15:58:30|||||||||20
1761580730000|2025-10-27 15:58:50|||||||||1
1761580740000|2025-10-27 15:59:00|||||||||1
1761580750000|2025-10-27 15:59:10|||||||||1
1761580760000|2025-10-27 15:59:20|||||||||6
1761580790000|2025-10-27 15:59:50|||||||||16
1761580800000|2025-10-27 16:00:00|||||||||3
1761580810000|2025-10-27 16:00:10|||||||||1
1761580830000|2025-10-27 16:00:30|||||||||1
1761580840000|2025-10-27 16:00:40|||||||||1
1761580850000|2025-10-27 16:00:50|||||||||1
1761580860000|2025-10-27 16:01:00|||||||||1
1761580900000|2025-10-27 16:01:40|||||||||1
1761580920000|2025-10-27 16:02:00|||||||||7
1761580930000|2025-10-27 16:02:10|||||||||3
1761580940000|2025-10-27 16:02:20|||||||||1
1761580960000|2025-10-27 16:02:40|||||||||16
1761580970000|2025-10-27 16:02:50|||||||||3
1761580980000|2025-10-27 16:03:00|||||||||1
1761580990000|2025-10-27 16:03:10|||||||||1
1761581010000|2025-10-27 16:03:30|||||||||10
1761581020000|2025-10-27 16:03:40|||||||||1
1761581030000|2025-10-27 16:03:50|||||||||3
1761581060000|2025-10-27 16:04:20|||||||||1
1761581070000|2025-10-27 16:04:30|||||||||2
1761581080000|2025-10-27 16:04:40|||||||||2
1761581100000|2025-10-27 16:05:00|||||||||5
1761581110000|2025-10-27 16:05:10|||||||||2
1761581140000|2025-10-27 16:05:40|||||||||5
1761581160000|2025-10-27 16:06:00|||||||||2
1761581170000|2025-10-27 16:06:10|||||||||3
1761581180000|2025-10-27 16:06:20|||||||||1
1761581200000|2025-10-27 16:06:40|||||||||1
1761581210000|2025-10-27 16:06:50|||||||||1
1761581220000|2025-10-27 16:07:00|||||||||9
1761581230000|2025-10-27 16:07:10|||||||||3
1761581240000|2025-10-27 16:07:20|||||||||2
1761581250000|2025-10-27 16:07:30|||||||||1
1761581260000|2025-10-27 16:07:40|||||||||1
1761581270000|2025-10-27 16:07:50|||||||||1
1761581280000|2025-10-27 16:08:00|||||||||1
1761581300000|2025-10-27 16:08:20|||||||||1
1761581320000|2025-10-27 16:08:40|||||||||1
1761581380000|2025-10-27 16:09:40|||||||||1
1761581400000|2025-10-27 16:10:00|||||||||3
1761581430000|2025-10-27 16:10:30|||||||||2
1761581440000|2025-10-27 16:10:40|||||||||2
1761581450000|2025-10-27 16:10:50|||||||||2
1761581460000|2025-10-27 16:11:00|||||||||3
1761581490000|2025-10-27 16:11:30|||||||||1
1761581500000|2025-10-27 16:11:40|||||||||2
1761581510000|2025-10-27 16:11:50|||||||||1
1761581520000|2025-10-27 16:12:00|||||||||10
1761581570000|2025-10-27 16:12:50|||||||||2
1761581580000|2025-10-27 16:13:00|||||||||5
1761581590000|2025-10-27 16:13:10|||||||||3
1761581610000|2025-10-27 16:13:30|||||||||1
1761581620000|2025-10-27 16:13:40|||||||||2
1761581650000|2025-10-27 16:14:10|||||||||1
1761581660000|2025-10-27 16:14:20|||||||||5
1761581680000|2025-10-27 16:14:40|||||||||1
1761581700000|2025-10-27 16:15:00|||||||||14
1761581710000|2025-10-27 16:15:10|||||||||1
1761581720000|2025-10-27 16:15:20|||||||||3
1761581750000|2025-10-27 16:15:50|||||||||3
1761581760000|2025-10-27 16:16:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|11
1761581770000|2025-10-27 16:16:10|||||||||1
1761581790000|2025-10-27 16:16:30|||||||||1
1761581800000|2025-10-27 16:16:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1761581810000|2025-10-27 16:16:50|||||||||8
1761581820000|2025-10-27 16:17:00|||||||||14
1761581830000|2025-10-27 16:17:10|||||||||7
1761581860000|2025-10-27 16:17:40|||||||||29
1761581880000|2025-10-27 16:18:00|||||||||6
1761581890000|2025-10-27 16:18:10|||||||||1
1761581900000|2025-10-27 16:18:20|||||||||6
1761581920000|2025-10-27 16:18:40|||||||||4
1761581990000|2025-10-27 16:19:50|||||||||3
1761582000000|2025-10-27 16:20:00|||||||||2
1761582010000|2025-10-27 16:20:10|||||||||2
1761582040000|2025-10-27 16:20:40|||||||||19
1761582050000|2025-10-27 16:20:50|||||||||16
1761582070000|2025-10-27 16:21:10|||||||||2
1761582090000|2025-10-27 16:21:30|||||||||1
1761582100000|2025-10-27 16:21:40|||||||||1
1761582110000|2025-10-27 16:21:50|||||||||2
1761582120000|2025-10-27 16:22:00|||||||||4
1761582130000|2025-10-27 16:22:10|||||||||1
1761582140000|2025-10-27 16:22:20|||||||||1
1761582170000|2025-10-27 16:22:50|||||||||5
1761582190000|2025-10-27 16:23:10|||||||||9
1761582210000|2025-10-27 16:23:30|||||||||1
1761582250000|2025-10-27 16:24:10|||||||||2
1761582260000|2025-10-27 16:24:20|||||||||1
1761582270000|2025-10-27 16:24:30|||||||||2
1761582280000|2025-10-27 16:24:40|||||||||32
1761582290000|2025-10-27 16:24:50|||||||||3
1761582320000|2025-10-27 16:25:20|||||||||6
1761582330000|2025-10-27 16:25:30|||||||||3
1761582350000|2025-10-27 16:25:50|||||||||1
1761582370000|2025-10-27 16:26:10|||||||||3
1761582380000|2025-10-27 16:26:20|||||||||1
1761582390000|2025-10-27 16:26:30|||||||||6
1761582410000|2025-10-27 16:26:50|||||||||2
1761582420000|2025-10-27 16:27:00|||||||||2
1761582430000|2025-10-27 16:27:10|||||||||38
1761582460000|2025-10-27 16:27:40|||||||||1
1761582470000|2025-10-27 16:27:50|||||||||53
1761582490000|2025-10-27 16:28:10|||||||||10
1761582500000|2025-10-27 16:28:20|||||||||4
1761582510000|2025-10-27 16:28:30|||||||||5
1761582520000|2025-10-27 16:28:40|||||||||1
1761582530000|2025-10-27 16:28:50|||||||||13
1761582540000|2025-10-27 16:29:00|||||||||2
1761582560000|2025-10-27 16:29:20|||||||||1
1761582570000|2025-10-27 16:29:30|||||||||8
1761582580000|2025-10-27 16:29:40|||||||||2
1761582630000|2025-10-27 16:30:30|||||||||2
1761582650000|2025-10-27 16:30:50|||||||||1
1761582660000|2025-10-27 16:31:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|117
1761582680000|2025-10-27 16:31:20|||||||||1
1761582690000|2025-10-27 16:31:30|||||||||1
1761582700000|2025-10-27 16:31:40|||||||||1
1761582710000|2025-10-27 16:31:50|||||||||1
1761582720000|2025-10-27 16:32:00|||||||||1
1761582730000|2025-10-27 16:32:10|||||||||2
1761582760000|2025-10-27 16:32:40|||||||||3
1761582780000|2025-10-27 16:33:00|||||||||1
1761582810000|2025-10-27 16:33:30|||||||||16
1761582830000|2025-10-27 16:33:50|||||||||1
1761582860000|2025-10-27 16:34:20|||||||||1
1761582910000|2025-10-27 16:35:10|||||||||1
1761582920000|2025-10-27 16:35:20|||||||||1
1761582930000|2025-10-27 16:35:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|15
1761582940000|2025-10-27 16:35:40|||||||||2
1761582950000|2025-10-27 16:35:50|||||||||1
1761582960000|2025-10-27 16:36:00|||||||||4
1761582980000|2025-10-27 16:36:20|||||||||1
1761583010000|2025-10-27 16:36:50|||||||||27
1761583020000|2025-10-27 16:37:00|||||||||1
1761583030000|2025-10-27 16:37:10|||||||||8
1761583040000|2025-10-27 16:37:20|||||||||2
1761583050000|2025-10-27 16:37:30|||||||||1
1761583060000|2025-10-27 16:37:40|||||||||2
1761583070000|2025-10-27 16:37:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1761583080000|2025-10-27 16:38:00|||||||||1
1761583090000|2025-10-27 16:38:10|||||||||2
1761583100000|2025-10-27 16:38:20|||||||||3
1761583110000|2025-10-27 16:38:30|||||||||1
1761583120000|2025-10-27 16:38:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1761583130000|2025-10-27 16:38:50|||||||||2
1761583140000|2025-10-27 16:39:00|||||||||4
1761583150000|2025-10-27 16:39:10|||||||||2
1761583160000|2025-10-27 16:39:20|||||||||5
1761583190000|2025-10-27 16:39:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|28
1761583200000|2025-10-27 16:40:00|||||||||6
1761583210000|2025-10-27 16:40:10|||||||||2
1761583220000|2025-10-27 16:40:20|||||||||1
1761583230000|2025-10-27 16:40:30|||||||||3
1761583260000|2025-10-27 16:41:00|||||||||1
1761583270000|2025-10-27 16:41:10|||||||||10
1761583280000|2025-10-27 16:41:20|||||||||4
1761583290000|2025-10-27 16:41:30|||||||||4
1761583300000|2025-10-27 16:41:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|166
1761583310000|2025-10-27 16:41:50|||||||||3
1761583320000|2025-10-27 16:42:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|47
1761583350000|2025-10-27 16:42:30|||||||||2
1761583400000|2025-10-27 16:43:20|||||||||5
1761583430000|2025-10-27 16:43:50|||||||||1
1761583440000|2025-10-27 16:44:00|||||||||122
1761583450000|2025-10-27 16:44:10|||||||||2
1761583460000|2025-10-27 16:44:20|||||||||2
1761583470000|2025-10-27 16:44:30|||||||||2
1761583490000|2025-10-27 16:44:50|||||||||28
1761583500000|2025-10-27 16:45:00|||||||||1
1761583510000|2025-10-27 16:45:10|||||||||1
1761583520000|2025-10-27 16:45:20|||||||||1
1761583550000|2025-10-27 16:45:50|||||||||1
1761583600000|2025-10-27 16:46:40|||||||||2
1761583610000|2025-10-27 16:46:50|||||||||12
1761583620000|2025-10-27 16:47:00|||||||||5
1761583650000|2025-10-27 16:47:30|||||||||5
1761583660000|2025-10-27 16:47:40|||||||||1
1761583710000|2025-10-27 16:48:30|||||||||1
1761583720000|2025-10-27 16:48:40|||||||||1
1761583730000|2025-10-27 16:48:50|||||||||3
1761583750000|2025-10-27 16:49:10|||||||||10
1761583760000|2025-10-27 16:49:20|||||||||2
1761583770000|2025-10-27 16:49:30|||||||||1
1761583800000|2025-10-27 16:50:00|||||||||3
1761583810000|2025-10-27 16:50:10|||||||||1
1761583820000|2025-10-27 16:50:20|||||||||1
1761583830000|2025-10-27 16:50:30|||||||||8
1761583850000|2025-10-27 16:50:50|||||||||3
1761583860000|2025-10-27 16:51:00|||||||||1
1761583910000|2025-10-27 16:51:50|||||||||1
1761583920000|2025-10-27 16:52:00|||||||||3
1761583940000|2025-10-27 16:52:20|||||||||1
1761583960000|2025-10-27 16:52:40|||||||||1
1761583970000|2025-10-27 16:52:50|||||||||1
1761583980000|2025-10-27 16:53:00|||||||||1
1761583990000|2025-10-27 16:53:10|||||||||1
1761584040000|2025-10-27 16:54:00|||||||||1
1761584050000|2025-10-27 16:54:10|||||||||1
1761584060000|2025-10-27 16:54:20|||||||||1
1761584070000|2025-10-27 16:54:30|||||||||1
1761584080000|2025-10-27 16:54:40|||||||||3
1761584090000|2025-10-27 16:54:50|||||||||5
1761584110000|2025-10-27 16:55:10|||||||||2
1761584120000|2025-10-27 16:55:20|||||||||1
1761584140000|2025-10-27 16:55:40|||||||||1
1761584160000|2025-10-27 16:56:00|||||||||17
1761584170000|2025-10-27 16:56:10|||||||||1
1761584180000|2025-10-27 16:56:20|||||||||1
1761584190000|2025-10-27 16:56:30|||||||||4
1761584240000|2025-10-27 16:57:20|||||||||2
1761584250000|2025-10-27 16:57:30|||||||||1
1761584270000|2025-10-27 16:57:50|||||||||11
1761584280000|2025-10-27 16:58:00|||||||||1
1761584300000|2025-10-27 16:58:20|||||||||1
1761584310000|2025-10-27 16:58:30|||||||||2
1761584320000|2025-10-27 16:58:40|||||||||1
1761584330000|2025-10-27 16:58:50|||||||||2
1761584340000|2025-10-27 16:59:00|||||||||143
1761584350000|2025-10-27 16:59:10|||||||||29
1761584370000|2025-10-27 16:59:30|||||||||12
1761584380000|2025-10-27 16:59:40|||||||||2
1761584390000|2025-10-27 16:59:50|||||||||1
1761584410000|2025-10-27 17:00:10|||||||||1
1761584430000|2025-10-27 17:00:30|||||||||1
1761584440000|2025-10-27 17:00:40|||||||||5
1761584500000|2025-10-27 17:01:40|||||||||1
1761584510000|2025-10-27 17:01:50|||||||||2
1761584540000|2025-10-27 17:02:20|||||||||1
1761584560000|2025-10-27 17:02:40|||||||||1
1761584570000|2025-10-27 17:02:50|||||||||1
1761584590000|2025-10-27 17:03:10|||||||||1
1761584610000|2025-10-27 17:03:30|||||||||4
1761584620000|2025-10-27 17:03:40|||||||||5
1761584630000|2025-10-27 17:03:50|||||||||4
1761584660000|2025-10-27 17:04:20|||||||||3
1761584670000|2025-10-27 17:04:30|||||||||1
1761584690000|2025-10-27 17:04:50|||||||||1
1761584700000|2025-10-27 17:05:00|||||||||10
1761584710000|2025-10-27 17:05:10|||||||||3
1761584720000|2025-10-27 17:05:20|||||||||1
1761584730000|2025-10-27 17:05:30|||||||||5
1761584760000|2025-10-27 17:06:00|||||||||16
1761584770000|2025-10-27 17:06:10|||||||||4
1761584780000|2025-10-27 17:06:20|||||||||2
1761584810000|2025-10-27 17:06:50|||||||||3
1761584870000|2025-10-27 17:07:50|||||||||4
1761584880000|2025-10-27 17:08:00|||||||||1
1761584890000|2025-10-27 17:08:10|||||||||1
1761584910000|2025-10-27 17:08:30|||||||||3
1761584920000|2025-10-27 17:08:40|||||||||3
1761584930000|2025-10-27 17:08:50|||||||||1
1761584940000|2025-10-27 17:09:00|||||||||1
1761584950000|2025-10-27 17:09:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|145
1761584960000|2025-10-27 17:09:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|68
1761585010000|2025-10-27 17:10:10|||||||||1
1761585050000|2025-10-27 17:10:50|||||||||6
1761585100000|2025-10-27 17:11:40|||||||||3
1761585110000|2025-10-27 17:11:50|||||||||2
1761585170000|2025-10-27 17:12:50|||||||||39
1761585180000|2025-10-27 17:13:00|||||||||2
1761585190000|2025-10-27 17:13:10|||||||||1
1761585200000|2025-10-27 17:13:20|||||||||6
1761585210000|2025-10-27 17:13:30|||||||||2
1761585250000|2025-10-27 17:14:10|||||||||6
1761585260000|2025-10-27 17:14:20|||||||||12
1761585270000|2025-10-27 17:14:30|||||||||3
1761585290000|2025-10-27 17:14:50|||||||||2
1761585300000|2025-10-27 17:15:00|||||||||2
1761585320000|2025-10-27 17:15:20|||||||||3
1761585330000|2025-10-27 17:15:30|||||||||1
1761585340000|2025-10-27 17:15:40|||||||||23
1761585350000|2025-10-27 17:15:50|||||||||1
1761585360000|2025-10-27 17:16:00|||||||||2
1761585370000|2025-10-27 17:16:10|||||||||1
1761585380000|2025-10-27 17:16:20|||||||||2
1761585400000|2025-10-27 17:16:40|||||||||1
1761585410000|2025-10-27 17:16:50|||||||||2
1761585420000|2025-10-27 17:17:00|||||||||1
1761585430000|2025-10-27 17:17:10|||||||||1
1761585440000|2025-10-27 17:17:20|||||||||5
1761585450000|2025-10-27 17:17:30|||||||||2
1761585470000|2025-10-27 17:17:50|||||||||2
1761585490000|2025-10-27 17:18:10|||||||||1
1761585500000|2025-10-27 17:18:20|||||||||18
1761585510000|2025-10-27 17:18:30|||||||||2
1761585540000|2025-10-27 17:19:00|||||||||2
1761585550000|2025-10-27 17:19:10|||||||||1
1761585590000|2025-10-27 17:19:50|||||||||7
1761585600000|2025-10-27 17:20:00|||||||||10
1761585610000|2025-10-27 17:20:10|||||||||1
1761585620000|2025-10-27 17:20:20|||||||||8
1761585650000|2025-10-27 17:20:50|||||||||5
1761585680000|2025-10-27 17:21:20|||||||||5
1761585700000|2025-10-27 17:21:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|11
1761585720000|2025-10-27 17:22:00|||||||||1
1761585730000|2025-10-27 17:22:10|||||||||1
1761585740000|2025-10-27 17:22:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1761585750000|2025-10-27 17:22:30|||||||||22
1761585760000|2025-10-27 17:22:40|||||||||1
1761585800000|2025-10-27 17:23:20|||||||||6
1761585810000|2025-10-27 17:23:30|||||||||1
1761585820000|2025-10-27 17:23:40|||||||||1
1761585830000|2025-10-27 17:23:50|||||||||13
1761585850000|2025-10-27 17:24:10|||||||||7
1761585860000|2025-10-27 17:24:20|||||||||2
1761585870000|2025-10-27 17:24:30|||||||||14
1761585890000|2025-10-27 17:24:50|||||||||6
1761585900000|2025-10-27 17:25:00|||||||||3
1761585910000|2025-10-27 17:25:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|109
1761585920000|2025-10-27 17:25:20|||||||||5
1761585930000|2025-10-27 17:25:30|||||||||3
1761585940000|2025-10-27 17:25:40|||||||||2
1761585960000|2025-10-27 17:26:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|50
1761585970000|2025-10-27 17:26:10|||||||||1
1761585980000|2025-10-27 17:26:20|||||||||1
1761585990000|2025-10-27 17:26:30|||||||||2
1761586010000|2025-10-27 17:26:50|||||||||6
1761586030000|2025-10-27 17:27:10|||||||||1
1761586060000|2025-10-27 17:27:40|||||||||15
1761586080000|2025-10-27 17:28:00|||||||||2
1761586110000|2025-10-27 17:28:30|||||||||6
1761586120000|2025-10-27 17:28:40|||||||||1
1761586180000|2025-10-27 17:29:40|||||||||11
1761586210000|2025-10-27 17:30:10|||||||||6
1761586270000|2025-10-27 17:31:10|||||||||1
1761586280000|2025-10-27 17:31:20|||||||||12
1761586290000|2025-10-27 17:31:30|||||||||1
1761586300000|2025-10-27 17:31:40|||||||||4
1761586320000|2025-10-27 17:32:00|||||||||1
1761586330000|2025-10-27 17:32:10|||||||||8
1761586340000|2025-10-27 17:32:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|75
1761586390000|2025-10-27 17:33:10|||||||||1
1761586420000|2025-10-27 17:33:40|||||||||7
1761586430000|2025-10-27 17:33:50|||||||||1
1761586450000|2025-10-27 17:34:10|||||||||3
1761586470000|2025-10-27 17:34:30|||||||||3
1761586480000|2025-10-27 17:34:40|||||||||5
1761586510000|2025-10-27 17:35:10|||||||||2
1761586550000|2025-10-27 17:35:50|||||||||47
1761586560000|2025-10-27 17:36:00|||||||||4
1761586570000|2025-10-27 17:36:10|||||||||1
1761586600000|2025-10-27 17:36:40|||||||||1
1761586610000|2025-10-27 17:36:50|||||||||5
1761586650000|2025-10-27 17:37:30|||||||||5
1761586660000|2025-10-27 17:37:40|||||||||3
1761586670000|2025-10-27 17:37:50|||||||||2
1761586680000|2025-10-27 17:38:00|||||||||4
1761586700000|2025-10-27 17:38:20|||||||||2
1761586720000|2025-10-27 17:38:40|||||||||1
1761586730000|2025-10-27 17:38:50|||||||||2
1761586760000|2025-10-27 17:39:20|||||||||28
1761586770000|2025-10-27 17:39:30|||||||||1
1761586780000|2025-10-27 17:39:40|||||||||10
1761586790000|2025-10-27 17:39:50|||||||||4
1761586810000|2025-10-27 17:40:10|||||||||15
1761586840000|2025-10-27 17:40:40|||||||||5
1761586850000|2025-10-27 17:40:50|||||||||7
1761586870000|2025-10-27 17:41:10|||||||||3
1761586890000|2025-10-27 17:41:30|||||||||4
1761586920000|2025-10-27 17:42:00|||||||||3
1761586930000|2025-10-27 17:42:10|||||||||2
1761586940000|2025-10-27 17:42:20|||||||||1
1761586950000|2025-10-27 17:42:30|||||||||1
1761586960000|2025-10-27 17:42:40|||||||||4
1761586970000|2025-10-27 17:42:50|||||||||3
1761586980000|2025-10-27 17:43:00|||||||||4
1761586990000|2025-10-27 17:43:10|||||||||4
1761587000000|2025-10-27 17:43:20|||||||||7
1761587010000|2025-10-27 17:43:30|||||||||1
1761587020000|2025-10-27 17:43:40|||||||||1
1761587030000|2025-10-27 17:43:50|||||||||2
1761587040000|2025-10-27 17:44:00|||||||||2
1761587050000|2025-10-27 17:44:10|||||||||1
1761587060000|2025-10-27 17:44:20|||||||||1
1761587070000|2025-10-27 17:44:30|||||||||3
1761587080000|2025-10-27 17:44:40|||||||||2
1761587090000|2025-10-27 17:44:50|||||||||11
1761587100000|2025-10-27 17:45:00|||||||||2
1761587110000|2025-10-27 17:45:10|||||||||6
1761587160000|2025-10-27 17:46:00|||||||||12
1761587170000|2025-10-27 17:46:10|||||||||3
1761587200000|2025-10-27 17:46:40|||||||||1
1761587220000|2025-10-27 17:47:00|||||||||3
1761587230000|2025-10-27 17:47:10|||||||||1
1761587250000|2025-10-27 17:47:30|||||||||1
1761587280000|2025-10-27 17:48:00|||||||||41
1761587290000|2025-10-27 17:48:10|||||||||3
1761587300000|2025-10-27 17:48:20|||||||||34
1761587310000|2025-10-27 17:48:30|||||||||29
1761587320000|2025-10-27 17:48:40|||||||||4
1761587340000|2025-10-27 17:49:00|||||||||2
1761587360000|2025-10-27 17:49:20|||||||||4
1761587400000|2025-10-27 17:50:00|||||||||6
1761587410000|2025-10-27 17:50:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|56
1761587420000|2025-10-27 17:50:20|||||||||93
1761587430000|2025-10-27 17:50:30|||||||||144
1761587450000|2025-10-27 17:50:50|||||||||2
1761587460000|2025-10-27 17:51:00|||||||||1
1761587490000|2025-10-27 17:51:30|||||||||10
1761587500000|2025-10-27 17:51:40|||||||||10
1761587520000|2025-10-27 17:52:00|||||||||2
1761587540000|2025-10-27 17:52:20|||||||||26
1761587620000|2025-10-27 17:53:40|||||||||7
1761587630000|2025-10-27 17:53:50|||||||||1
1761587650000|2025-10-27 17:54:10|||||||||7
1761587670000|2025-10-27 17:54:30|||||||||3
1761587710000|2025-10-27 17:55:10|||||||||21
1761587720000|2025-10-27 17:55:20|||||||||1
1761587730000|2025-10-27 17:55:30|||||||||4
1761587760000|2025-10-27 17:56:00|||||||||1
1761587770000|2025-10-27 17:56:10|||||||||1
1761587780000|2025-10-27 17:56:20|||||||||2
1761587810000|2025-10-27 17:56:50|||||||||13
1761587840000|2025-10-27 17:57:20|||||||||7
1761587850000|2025-10-27 17:57:30|||||||||1
1761587880000|2025-10-27 17:58:00|||||||||10
1761587900000|2025-10-27 17:58:20|||||||||2
1761587940000|2025-10-27 17:59:00|||||||||3
1761587950000|2025-10-27 17:59:10|||||||||15
1761587980000|2025-10-27 17:59:40|||||||||31
1761587990000|2025-10-27 17:59:50|||||||||2
1761588000000|2025-10-27 18:00:00|||||||||3
1761588050000|2025-10-27 18:00:50|||||||||3
1761588080000|2025-10-27 18:01:20|||||||||2
1761588100000|2025-10-27 18:01:40|||||||||1
1761588120000|2025-10-27 18:02:00|||||||||5
1761588140000|2025-10-27 18:02:20|||||||||1
1761588150000|2025-10-27 18:02:30|||||||||1
1761588160000|2025-10-27 18:02:40|||||||||1
1761588190000|2025-10-27 18:03:10|||||||||4
1761588210000|2025-10-27 18:03:30|||||||||2
1761588230000|2025-10-27 18:03:50|||||||||11
1761588260000|2025-10-27 18:04:20|||||||||3
1761588270000|2025-10-27 18:04:30|||||||||1
1761588290000|2025-10-27 18:04:50|||||||||1
1761588300000|2025-10-27 18:05:00|||||||||1
1761588310000|2025-10-27 18:05:10|||||||||5
1761588330000|2025-10-27 18:05:30|||||||||2
1761588350000|2025-10-27 18:05:50|||||||||25
1761588360000|2025-10-27 18:06:00|||||||||5
1761588380000|2025-10-27 18:06:20|||||||||17
1761588410000|2025-10-27 18:06:50|||||||||1
1761588420000|2025-10-27 18:07:00|||||||||49
1761588430000|2025-10-27 18:07:10|||||||||3
1761588440000|2025-10-27 18:07:20|||||||||3
1761588450000|2025-10-27 18:07:30|||||||||11
1761588480000|2025-10-27 18:08:00|||||||||2
1761588490000|2025-10-27 18:08:10|||||||||14
1761588510000|2025-10-27 18:08:30|||||||||4
1761588520000|2025-10-27 18:08:40|||||||||2
1761588570000|2025-10-27 18:09:30|||||||||8
1761588580000|2025-10-27 18:09:40|||||||||1
1761588630000|2025-10-27 18:10:30|||||||||4
1761588650000|2025-10-27 18:10:50|||||||||13
1761588670000|2025-10-27 18:11:10|||||||||8
1761588680000|2025-10-27 18:11:20|||||||||2
1761588710000|2025-10-27 18:11:50|||||||||1
1761588730000|2025-10-27 18:12:10|||||||||3
1761588740000|2025-10-27 18:12:20|||||||||5
1761588750000|2025-10-27 18:12:30|||||||||4
1761588760000|2025-10-27 18:12:40|||||||||19
1761588770000|2025-10-27 18:12:50|||||||||8
1761588780000|2025-10-27 18:13:00|||||||||1
1761588790000|2025-10-27 18:13:10|||||||||1
1761588800000|2025-10-27 18:13:20|||||||||3
1761588810000|2025-10-27 18:13:30|||||||||1
1761588830000|2025-10-27 18:13:50|||||||||2
1761588860000|2025-10-27 18:14:20|||||||||11
1761588880000|2025-10-27 18:14:40|||||||||3
1761588890000|2025-10-27 18:14:50|||||||||2
1761588920000|2025-10-27 18:15:20|||||||||2
1761588930000|2025-10-27 18:15:30|||||||||1
1761588940000|2025-10-27 18:15:40|||||||||1
1761588950000|2025-10-27 18:15:50|||||||||5
1761588960000|2025-10-27 18:16:00|||||||||39
1761588980000|2025-10-27 18:16:20|||||||||3
1761588990000|2025-10-27 18:16:30|||||||||1
1761589000000|2025-10-27 18:16:40|||||||||3
1761589010000|2025-10-27 18:16:50|||||||||3
1761589020000|2025-10-27 18:17:00|||||||||1
1761589040000|2025-10-27 18:17:20|||||||||2
1761589060000|2025-10-27 18:17:40|||||||||1
1761589070000|2025-10-27 18:17:50|||||||||2
1761589090000|2025-10-27 18:18:10|||||||||3
1761589100000|2025-10-27 18:18:20|||||||||3
1761589120000|2025-10-27 18:18:40|||||||||68
1761589130000|2025-10-27 18:18:50|||||||||22
1761589140000|2025-10-27 18:19:00|||||||||1
1761589150000|2025-10-27 18:19:10|||||||||1
1761589160000|2025-10-27 18:19:20|||||||||1
1761589180000|2025-10-27 18:19:40|||||||||5
1761589190000|2025-10-27 18:19:50|||||||||2
1761589200000|2025-10-27 18:20:00|||||||||3
1761589210000|2025-10-27 18:20:10|||||||||1
1761589220000|2025-10-27 18:20:20|||||||||6
1761589240000|2025-10-27 18:20:40|||||||||1
1761589250000|2025-10-27 18:20:50|||||||||2
1761589260000|2025-10-27 18:21:00|||||||||1
1761589280000|2025-10-27 18:21:20|||||||||2
1761589300000|2025-10-27 18:21:40|||||||||15
1761589310000|2025-10-27 18:21:50|||||||||5
1761589330000|2025-10-27 18:22:10|||||||||2
1761589340000|2025-10-27 18:22:20|||||||||2
1761589350000|2025-10-27 18:22:30|||||||||1
1761589360000|2025-10-27 18:22:40|||||||||27
1761589370000|2025-10-27 18:22:50|||||||||2
1761589380000|2025-10-27 18:23:00|||||||||2
1761589400000|2025-10-27 18:23:20|||||||||2
1761589430000|2025-10-27 18:23:50|||||||||5
1761589440000|2025-10-27 18:24:00|||||||||2
1761589450000|2025-10-27 18:24:10|||||||||7
1761589460000|2025-10-27 18:24:20|||||||||9
1761589470000|2025-10-27 18:24:30|||||||||21
1761589490000|2025-10-27 18:24:50|||||||||2
1761589500000|2025-10-27 18:25:00|||||||||2
1761589520000|2025-10-27 18:25:20|||||||||2
1761589530000|2025-10-27 18:25:30|||||||||1
1761589540000|2025-10-27 18:25:40|||||||||4
1761589550000|2025-10-27 18:25:50|||||||||2
1761589560000|2025-10-27 18:26:00|||||||||5
1761589570000|2025-10-27 18:26:10|||||||||4
1761589580000|2025-10-27 18:26:20|||||||||2
1761589590000|2025-10-27 18:26:30|||||||||10
1761589610000|2025-10-27 18:26:50|||||||||1
1761589640000|2025-10-27 18:27:20|||||||||3
1761589670000|2025-10-27 18:27:50|||||||||5
1761589700000|2025-10-27 18:28:20|||||||||7
1761589730000|2025-10-27 18:28:50|||||||||2
1761589750000|2025-10-27 18:29:10|||||||||1
1761589760000|2025-10-27 18:29:20|||||||||1
1761589770000|2025-10-27 18:29:30|||||||||11
1761589790000|2025-10-27 18:29:50|||||||||2
1761589820000|2025-10-27 18:30:20|||||||||2
1761589830000|2025-10-27 18:30:30|||||||||4
1761589840000|2025-10-27 18:30:40|||||||||4
1761589850000|2025-10-27 18:30:50|||||||||6
1761589860000|2025-10-27 18:31:00|||||||||28
1761589880000|2025-10-27 18:31:20|||||||||4
1761589890000|2025-10-27 18:31:30|||||||||2
1761589900000|2025-10-27 18:31:40|||||||||2
1761589910000|2025-10-27 18:31:50|||||||||1
1761589920000|2025-10-27 18:32:00|||||||||1
1761589930000|2025-10-27 18:32:10|||||||||24
1761589940000|2025-10-27 18:32:20|||||||||1
1761589950000|2025-10-27 18:32:30|||||||||3
1761589970000|2025-10-27 18:32:50|||||||||4
1761589980000|2025-10-27 18:33:00|||||||||5
1761590000000|2025-10-27 18:33:20|||||||||2
1761590020000|2025-10-27 18:33:40|||||||||2
1761590030000|2025-10-27 18:33:50|||||||||4
1761590040000|2025-10-27 18:34:00|||||||||2
1761590050000|2025-10-27 18:34:10|||||||||5
1761590060000|2025-10-27 18:34:20|||||||||6
1761590080000|2025-10-27 18:34:40|||||||||4
1761590090000|2025-10-27 18:34:50|||||||||18
1761590120000|2025-10-27 18:35:20|||||||||4
1761590130000|2025-10-27 18:35:30|||||||||6
1761590140000|2025-10-27 18:35:40|||||||||2
1761590150000|2025-10-27 18:35:50|||||||||10
1761590160000|2025-10-27 18:36:00|||||||||6
1761590170000|2025-10-27 18:36:10|||||||||2
1761590180000|2025-10-27 18:36:20|||||||||15
1761590190000|2025-10-27 18:36:30|||||||||7
1761590200000|2025-10-27 18:36:40|||||||||15
1761590210000|2025-10-27 18:36:50|||||||||4
1761590220000|2025-10-27 18:37:00|||||||||3
1761590230000|2025-10-27 18:37:10|||||||||4
1761590240000|2025-10-27 18:37:20|||||||||14
1761590250000|2025-10-27 18:37:30|||||||||1
1761590260000|2025-10-27 18:37:40|||||||||4
1761590270000|2025-10-27 18:37:50|||||||||6
1761590280000|2025-10-27 18:38:00|||||||||15
1761590290000|2025-10-27 18:38:10|||||||||7
1761590300000|2025-10-27 18:38:20|||||||||6
1761590310000|2025-10-27 18:38:30|||||||||3
1761590320000|2025-10-27 18:38:40|||||||||1
1761590330000|2025-10-27 18:38:50|||||||||8
1761590340000|2025-10-27 18:39:00|||||||||11
1761590350000|2025-10-27 18:39:10|||||||||3
1761590360000|2025-10-27 18:39:20|||||||||2
1761590370000|2025-10-27 18:39:30|||||||||10
1761590380000|2025-10-27 18:39:40|||||||||4
1761590390000|2025-10-27 18:39:50|||||||||5
1761590400000|2025-10-27 18:40:00|||||||||1
1761590410000|2025-10-27 18:40:10|||||||||1
1761590420000|2025-10-27 18:40:20|||||||||2
1761590440000|2025-10-27 18:40:40|||||||||1
1761590450000|2025-10-27 18:40:50|||||||||2
1761590470000|2025-10-27 18:41:10|||||||||8
1761590480000|2025-10-27 18:41:20|||||||||2
1761590500000|2025-10-27 18:41:40|||||||||1
1761590510000|2025-10-27 18:41:50|||||||||1
1761590520000|2025-10-27 18:42:00|||||||||2
1761590530000|2025-10-27 18:42:10|||||||||2
1761590540000|2025-10-27 18:42:20|||||||||2
1761590550000|2025-10-27 18:42:30|||||||||7
1761590560000|2025-10-27 18:42:40|||||||||3
1761590570000|2025-10-27 18:42:50|||||||||8
1761590580000|2025-10-27 18:43:00|||||||||15
1761590590000|2025-10-27 18:43:10|||||||||2
1761590600000|2025-10-27 18:43:20|||||||||7
1761590620000|2025-10-27 18:43:40|||||||||1
1761590630000|2025-10-27 18:43:50|||||||||54
1761590650000|2025-10-27 18:44:10|||||||||1
1761590660000|2025-10-27 18:44:20|||||||||4
1761590680000|2025-10-27 18:44:40|||||||||2
1761590690000|2025-10-27 18:44:50|||||||||3
1761590710000|2025-10-27 18:45:10|||||||||3
1761590720000|2025-10-27 18:45:20|||||||||2
1761590740000|2025-10-27 18:45:40|||||||||1
1761590750000|2025-10-27 18:45:50|||||||||2
1761590760000|2025-10-27 18:46:00|||||||||7
1761590770000|2025-10-27 18:46:10|||||||||6
1761590780000|2025-10-27 18:46:20|||||||||4
1761590800000|2025-10-27 18:46:40|||||||||52
1761590810000|2025-10-27 18:46:50|||||||||3
1761590820000|2025-10-27 18:47:00|||||||||12
1761590830000|2025-10-27 18:47:10|||||||||13
1761590840000|2025-10-27 18:47:20|||||||||2
1761590850000|2025-10-27 18:47:30|||||||||3
1761590860000|2025-10-27 18:47:40|||||||||1
1761590870000|2025-10-27 18:47:50|||||||||4
1761590880000|2025-10-27 18:48:00|||||||||4
1761590890000|2025-10-27 18:48:10|||||||||1
1761590900000|2025-10-27 18:48:20|||||||||2
1761590920000|2025-10-27 18:48:40|||||||||4
1761590930000|2025-10-27 18:48:50|||||||||2
1761590950000|2025-10-27 18:49:10|||||||||7
1761590960000|2025-10-27 18:49:20|||||||||4
1761590970000|2025-10-27 18:49:30|||||||||1
1761590980000|2025-10-27 18:49:40|||||||||1
1761590990000|2025-10-27 18:49:50|||||||||6
1761591020000|2025-10-27 18:50:20|||||||||38
1761591030000|2025-10-27 18:50:30|||||||||1
1761591040000|2025-10-27 18:50:40|||||||||10
1761591050000|2025-10-27 18:50:50|||||||||2
1761591080000|2025-10-27 18:51:20|||||||||7
1761591100000|2025-10-27 18:51:40|||||||||16
1761591110000|2025-10-27 18:51:50|||||||||12
1761591120000|2025-10-27 18:52:00|||||||||1
1761591130000|2025-10-27 18:52:10|||||||||62
1761591150000|2025-10-27 18:52:30|||||||||39
1761591180000|2025-10-27 18:53:00|||||||||2
1761591190000|2025-10-27 18:53:10|||||||||4
1761591210000|2025-10-27 18:53:30|||||||||4
1761591220000|2025-10-27 18:53:40|||||||||1
1761591240000|2025-10-27 18:54:00|||||||||6
1761591250000|2025-10-27 18:54:10|||||||||3
1761591270000|2025-10-27 18:54:30|||||||||13
1761591280000|2025-10-27 18:54:40|||||||||1
1761591300000|2025-10-27 18:55:00|||||||||3
1761591310000|2025-10-27 18:55:10|||||||||1
1761591320000|2025-10-27 18:55:20|||||||||5
1761591330000|2025-10-27 18:55:30|||||||||15
1761591340000|2025-10-27 18:55:40|||||||||3
1761591360000|2025-10-27 18:56:00|||||||||2
1761591370000|2025-10-27 18:56:10|||||||||2
1761591380000|2025-10-27 18:56:20|||||||||3
1761591390000|2025-10-27 18:56:30|||||||||5
1761591400000|2025-10-27 18:56:40|||||||||2
1761591410000|2025-10-27 18:56:50|||||||||1
1761591420000|2025-10-27 18:57:00|||||||||2
1761591430000|2025-10-27 18:57:10|||||||||4
1761591440000|2025-10-27 18:57:20|||||||||3
1761591450000|2025-10-27 18:57:30|||||||||3
1761591460000|2025-10-27 18:57:40|||||||||18
1761591470000|2025-10-27 18:57:50|||||||||67
1761591480000|2025-10-27 18:58:00|||||||||36
1761591500000|2025-10-27 18:58:20|||||||||20
1761591510000|2025-10-27 18:58:30|||||||||3
1761591520000|2025-10-27 18:58:40|||||||||1
1761591530000|2025-10-27 18:58:50|||||||||16
1761591540000|2025-10-27 18:59:00|||||||||33
1761591550000|2025-10-27 18:59:10|||||||||4
1761591560000|2025-10-27 18:59:20|||||||||2
1761591570000|2025-10-27 18:59:30|||||||||13
1761591580000|2025-10-27 18:59:40|||||||||10
1761591590000|2025-10-27 18:59:50|||||||||28
1761591600000|2025-10-27 19:00:00|||||||||23
1761591620000|2025-10-27 19:00:20|||||||||67
1761591630000|2025-10-27 19:00:30|||||||||4
1761591650000|2025-10-27 19:00:50|||||||||2
1761591660000|2025-10-27 19:01:00|||||||||4
1761591670000|2025-10-27 19:01:10|||||||||2
1761591680000|2025-10-27 19:01:20|||||||||2
1761591690000|2025-10-27 19:01:30|||||||||4
1761591700000|2025-10-27 19:01:40|||||||||2
1761591710000|2025-10-27 19:01:50|||||||||1
1761591720000|2025-10-27 19:02:00|||||||||6
1761591730000|2025-10-27 19:02:10|||||||||1
1761591740000|2025-10-27 19:02:20|||||||||3
1761591750000|2025-10-27 19:02:30|||||||||4
1761591760000|2025-10-27 19:02:40|||||||||8
1761591770000|2025-10-27 19:02:50|||||||||6
1761591780000|2025-10-27 19:03:00|||||||||7
1761591790000|2025-10-27 19:03:10|||||||||8
1761591800000|2025-10-27 19:03:20|||||||||1
1761591810000|2025-10-27 19:03:30|||||||||4
1761591820000|2025-10-27 19:03:40|||||||||2
1761591830000|2025-10-27 19:03:50|||||||||5
1761591840000|2025-10-27 19:04:00|||||||||4
1761591850000|2025-10-27 19:04:10|||||||||2
1761591860000|2025-10-27 19:04:20|||||||||4
1761591870000|2025-10-27 19:04:30|||||||||5
1761591880000|2025-10-27 19:04:40|||||||||10
1761591890000|2025-10-27 19:04:50|||||||||2
1761591900000|2025-10-27 19:05:00|||||||||1
1761591910000|2025-10-27 19:05:10|||||||||12
1761591930000|2025-10-27 19:05:30|||||||||2
1761591950000|2025-10-27 19:05:50|||||||||2
1761591960000|2025-10-27 19:06:00|||||||||4
1761591970000|2025-10-27 19:06:10|||||||||3
1761591980000|2025-10-27 19:06:20|||||||||5
1761591990000|2025-10-27 19:06:30|||||||||3
1761592010000|2025-10-27 19:06:50|||||||||7
1761592020000|2025-10-27 19:07:00|||||||||3
1761592030000|2025-10-27 19:07:10|||||||||5
1761592050000|2025-10-27 19:07:30|||||||||3
1761592060000|2025-10-27 19:07:40|||||||||1
1761592070000|2025-10-27 19:07:50|||||||||2
1761592080000|2025-10-27 19:08:00|||||||||3
1761592090000|2025-10-27 19:08:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1761592100000|2025-10-27 19:08:20|||||||||2
1761592110000|2025-10-27 19:08:30|||||||||4
1761592120000|2025-10-27 19:08:40|||||||||24
1761592140000|2025-10-27 19:09:00|||||||||4
1761592150000|2025-10-27 19:09:10|||||||||8
1761592160000|2025-10-27 19:09:20|||||||||6
1761592170000|2025-10-27 19:09:30|||||||||2
1761592180000|2025-10-27 19:09:40|||||||||2
1761592190000|2025-10-27 19:09:50|||||||||5
1761592200000|2025-10-27 19:10:00|||||||||3
1761592210000|2025-10-27 19:10:10|||||||||6
1761592220000|2025-10-27 19:10:20|||||||||16
1761592230000|2025-10-27 19:10:30|||||||||2
1761592240000|2025-10-27 19:10:40|||||||||4
1761592250000|2025-10-27 19:10:50|||||||||26
1761592260000|2025-10-27 19:11:00|||||||||39
1761592270000|2025-10-27 19:11:10|||||||||2
1761592290000|2025-10-27 19:11:30|||||||||2
1761592300000|2025-10-27 19:11:40|||||||||3
1761592310000|2025-10-27 19:11:50|||||||||2
1761592320000|2025-10-27 19:12:00|||||||||3
1761592340000|2025-10-27 19:12:20|||||||||1
1761592350000|2025-10-27 19:12:30|||||||||1
1761592380000|2025-10-27 19:13:00|||||||||2
1761592390000|2025-10-27 19:13:10|||||||||2
1761592400000|2025-10-27 19:13:20|||||||||1
1761592410000|2025-10-27 19:13:30|||||||||3
1761592420000|2025-10-27 19:13:40|||||||||1
1761592430000|2025-10-27 19:13:50|||||||||2
1761592440000|2025-10-27 19:14:00|||||||||2
1761592450000|2025-10-27 19:14:10|||||||||3
1761592460000|2025-10-27 19:14:20|||||||||81
1761592470000|2025-10-27 19:14:30|||||||||12
1761592490000|2025-10-27 19:14:50|||||||||44
1761592500000|2025-10-27 19:15:00|||||||||7
1761592510000|2025-10-27 19:15:10|||||||||93
1761592520000|2025-10-27 19:15:20|||||||||3
1761592530000|2025-10-27 19:15:30|||||||||5
1761592550000|2025-10-27 19:15:50|||||||||83
1761592560000|2025-10-27 19:16:00|||||||||8
1761592570000|2025-10-27 19:16:10|||||||||7
1761592580000|2025-10-27 19:16:20|||||||||1
1761592590000|2025-10-27 19:16:30|||||||||2
1761592600000|2025-10-27 19:16:40|||||||||1
1761592620000|2025-10-27 19:17:00|||||||||3
1761592630000|2025-10-27 19:17:10|||||||||167
1761592640000|2025-10-27 19:17:20|||||||||1
1761592660000|2025-10-27 19:17:40|||||||||2
1761592670000|2025-10-27 19:17:50|||||||||1
1761592680000|2025-10-27 19:18:00|||||||||6
1761592690000|2025-10-27 19:18:10|||||||||1
1761592710000|2025-10-27 19:18:30|||||||||13
1761592720000|2025-10-27 19:18:40|||||||||1
1761592740000|2025-10-27 19:19:00|||||||||12
1761592760000|2025-10-27 19:19:20|||||||||15
1761592770000|2025-10-27 19:19:30|||||||||7
1761592780000|2025-10-27 19:19:40|||||||||38
1761592790000|2025-10-27 19:19:50|||||||||6
1761592800000|2025-10-27 19:20:00|||||||||1
1761592810000|2025-10-27 19:20:10|||||||||63
1761592820000|2025-10-27 19:20:20|||||||||44
1761592830000|2025-10-27 19:20:30|||||||||4
1761592840000|2025-10-27 19:20:40|||||||||1
1761592850000|2025-10-27 19:20:50|||||||||2
1761592860000|2025-10-27 19:21:00|||||||||2
1761592890000|2025-10-27 19:21:30|||||||||2
1761592900000|2025-10-27 19:21:40|||||||||1
1761592920000|2025-10-27 19:22:00|||||||||17
1761592950000|2025-10-27 19:22:30|||||||||4
1761592960000|2025-10-27 19:22:40|||||||||1
1761592980000|2025-10-27 19:23:00|||||||||3
1761592990000|2025-10-27 19:23:10|||||||||1
1761593010000|2025-10-27 19:23:30|||||||||2
1761593030000|2025-10-27 19:23:50|||||||||3
1761593040000|2025-10-27 19:24:00|||||||||2
1761593050000|2025-10-27 19:24:10|||||||||12
1761593060000|2025-10-27 19:24:20|||||||||1
1761593070000|2025-10-27 19:24:30|||||||||5
1761593080000|2025-10-27 19:24:40|||||||||1
1761593090000|2025-10-27 19:24:50|||||||||1
1761593100000|2025-10-27 19:25:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|40
1761593110000|2025-10-27 19:25:10|||||||||28
1761593120000|2025-10-27 19:25:20|||||||||1
1761593130000|2025-10-27 19:25:30|||||||||2
1761593140000|2025-10-27 19:25:40|||||||||2
1761593150000|2025-10-27 19:25:50|||||||||1
1761593160000|2025-10-27 19:26:00|||||||||2
1761593180000|2025-10-27 19:26:20|||||||||26
1761593190000|2025-10-27 19:26:30|||||||||4
1761593200000|2025-10-27 19:26:40|||||||||13
1761593220000|2025-10-27 19:27:00|||||||||2
1761593250000|2025-10-27 19:27:30|||||||||1
1761593260000|2025-10-27 19:27:40|||||||||2
1761593270000|2025-10-27 19:27:50|||||||||1
1761593280000|2025-10-27 19:28:00|||||||||3
1761593300000|2025-10-27 19:28:20|||||||||19
1761593310000|2025-10-27 19:28:30|||||||||11
1761593320000|2025-10-27 19:28:40|||||||||2
1761593340000|2025-10-27 19:29:00|||||||||4
1761593350000|2025-10-27 19:29:10|||||||||1
1761593360000|2025-10-27 19:29:20|||||||||1
1761593370000|2025-10-27 19:29:30|||||||||2
1761593380000|2025-10-27 19:29:40|||||||||4
1761593390000|2025-10-27 19:29:50|||||||||5
1761593400000|2025-10-27 19:30:00|||||||||1
1761593410000|2025-10-27 19:30:10|||||||||11
1761593430000|2025-10-27 19:30:30|||||||||7
1761593440000|2025-10-27 19:30:40|||||||||14
1761593460000|2025-10-27 19:31:00|||||||||42
1761593470000|2025-10-27 19:31:10|||||||||11
1761593490000|2025-10-27 19:31:30|||||||||12
1761593500000|2025-10-27 19:31:40|||||||||1
1761593510000|2025-10-27 19:31:50|||||||||14
1761593520000|2025-10-27 19:32:00|||||||||48
1761593530000|2025-10-27 19:32:10|||||||||28
1761593540000|2025-10-27 19:32:20|||||||||19
1761593550000|2025-10-27 19:32:30|||||||||10
1761593570000|2025-10-27 19:32:50|||||||||9
1761593580000|2025-10-27 19:33:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|51
1761593600000|2025-10-27 19:33:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|248
1761593610000|2025-10-27 19:33:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|48
1761593620000|2025-10-27 19:33:40|||||||||1
1761593630000|2025-10-27 19:33:50|||||||||2
1761593640000|2025-10-27 19:34:00|||||||||10
1761593650000|2025-10-27 19:34:10|||||||||1
1761593660000|2025-10-27 19:34:20|||||||||3
1761593670000|2025-10-27 19:34:30|||||||||19
1761593680000|2025-10-27 19:34:40|||||||||1
1761593690000|2025-10-27 19:34:50|||||||||10
1761593700000|2025-10-27 19:35:00|||||||||1
1761593720000|2025-10-27 19:35:20|||||||||9
1761593730000|2025-10-27 19:35:30|||||||||3
1761593740000|2025-10-27 19:35:40|||||||||39
1761593750000|2025-10-27 19:35:50|||||||||4
1761593760000|2025-10-27 19:36:00|||||||||4
1761593770000|2025-10-27 19:36:10|||||||||10
1761593780000|2025-10-27 19:36:20|||||||||3
1761593790000|2025-10-27 19:36:30|||||||||17
1761593800000|2025-10-27 19:36:40|||||||||5
1761593810000|2025-10-27 19:36:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|66
1761593820000|2025-10-27 19:37:00|||||||||1
1761593830000|2025-10-27 19:37:10|||||||||1
1761593840000|2025-10-27 19:37:20|||||||||4
1761593850000|2025-10-27 19:37:30|||||||||1
1761593860000|2025-10-27 19:37:40|||||||||16
1761593870000|2025-10-27 19:37:50|||||||||1
1761593880000|2025-10-27 19:38:00|||||||||13
1761593900000|2025-10-27 19:38:20|||||||||12
1761593910000|2025-10-27 19:38:30|||||||||2
1761593920000|2025-10-27 19:38:40|||||||||4
1761593930000|2025-10-27 19:38:50|||||||||5
1761593940000|2025-10-27 19:39:00|||||||||3
1761593950000|2025-10-27 19:39:10|||||||||10
1761593960000|2025-10-27 19:39:20|||||||||5
1761593970000|2025-10-27 19:39:30|||||||||13
1761593980000|2025-10-27 19:39:40|||||||||1
1761593990000|2025-10-27 19:39:50|||||||||16
1761594000000|2025-10-27 19:40:00|||||||||6
1761594010000|2025-10-27 19:40:10|||||||||12
1761594020000|2025-10-27 19:40:20|||||||||19
1761594030000|2025-10-27 19:40:30|||||||||2
1761594040000|2025-10-27 19:40:40|||||||||4
1761594050000|2025-10-27 19:40:50|||||||||10
1761594060000|2025-10-27 19:41:00|||||||||2
1761594070000|2025-10-27 19:41:10|||||||||10
1761594090000|2025-10-27 19:41:30|||||||||7
1761594100000|2025-10-27 19:41:40|||||||||1
1761594110000|2025-10-27 19:41:50|||||||||19
1761594120000|2025-10-27 19:42:00|||||||||7
1761594130000|2025-10-27 19:42:10|||||||||10
1761594140000|2025-10-27 19:42:20|||||||||3
1761594150000|2025-10-27 19:42:30|||||||||18
1761594160000|2025-10-27 19:42:40|||||||||11
1761594170000|2025-10-27 19:42:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|18
1761594180000|2025-10-27 19:43:00|||||||||19
1761594190000|2025-10-27 19:43:10|||||||||1
1761594200000|2025-10-27 19:43:20|||||||||10
1761594210000|2025-10-27 19:43:30|||||||||8
1761594220000|2025-10-27 19:43:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|37
1761594230000|2025-10-27 19:43:50|||||||||2
1761594240000|2025-10-27 19:44:00|||||||||50
1761594260000|2025-10-27 19:44:20|||||||||14
1761594270000|2025-10-27 19:44:30|||||||||28
1761594280000|2025-10-27 19:44:40|||||||||12
1761594290000|2025-10-27 19:44:50|||||||||34
1761594300000|2025-10-27 19:45:00|||||||||21
1761594320000|2025-10-27 19:45:20|||||||||14
1761594330000|2025-10-27 19:45:30|||||||||7
1761594340000|2025-10-27 19:45:40|||||||||12
1761594350000|2025-10-27 19:45:50|||||||||2
1761594360000|2025-10-27 19:46:00|||||||||13
1761594370000|2025-10-27 19:46:10|||||||||6
1761594380000|2025-10-27 19:46:20|||||||||13
1761594390000|2025-10-27 19:46:30|||||||||14
1761594400000|2025-10-27 19:46:40|||||||||2
1761594410000|2025-10-27 19:46:50|||||||||10
1761594420000|2025-10-27 19:47:00|||||||||3
1761594430000|2025-10-27 19:47:10|||||||||51
1761594440000|2025-10-27 19:47:20|||||||||5
1761594450000|2025-10-27 19:47:30|||||||||3
1761594460000|2025-10-27 19:47:40|||||||||8
1761594470000|2025-10-27 19:47:50|||||||||60
1761594480000|2025-10-27 19:48:00|||||||||36
1761594490000|2025-10-27 19:48:10|||||||||15
1761594500000|2025-10-27 19:48:20|||||||||40
1761594520000|2025-10-27 19:48:40|||||||||17
1761594530000|2025-10-27 19:48:50|||||||||11
1761594540000|2025-10-27 19:49:00|||||||||1
1761594550000|2025-10-27 19:49:10|||||||||10
1761594560000|2025-10-27 19:49:20|||||||||14
1761594570000|2025-10-27 19:49:30|||||||||14
1761594580000|2025-10-27 19:49:40|||||||||3
1761594590000|2025-10-27 19:49:50|||||||||16
1761594600000|2025-10-27 19:50:00|||||||||12
1761594610000|2025-10-27 19:50:10|||||||||114
1761594620000|2025-10-27 19:50:20|||||||||16
1761594630000|2025-10-27 19:50:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|32
1761594640000|2025-10-27 19:50:40|||||||||12
1761594650000|2025-10-27 19:50:50|||||||||9
1761594660000|2025-10-27 19:51:00|||||||||18
1761594670000|2025-10-27 19:51:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|28
1761594680000|2025-10-27 19:51:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|40
1761594690000|2025-10-27 19:51:30|||||||||18
1761594700000|2025-10-27 19:51:40|||||||||75
1761594710000|2025-10-27 19:51:50|||||||||12
1761594720000|2025-10-27 19:52:00|||||||||7
1761594730000|2025-10-27 19:52:10|||||||||41
1761594740000|2025-10-27 19:52:20|||||||||17
1761594750000|2025-10-27 19:52:30|||||||||11
1761594760000|2025-10-27 19:52:40|||||||||2
1761594770000|2025-10-27 19:52:50|||||||||13
1761594780000|2025-10-27 19:53:00|||||||||9
1761594790000|2025-10-27 19:53:10|||||||||13
1761594800000|2025-10-27 19:53:20|||||||||76
1761594810000|2025-10-27 19:53:30|||||||||29
1761594820000|2025-10-27 19:53:40|||||||||15
1761594830000|2025-10-27 19:53:50|||||||||78
1761594840000|2025-10-27 19:54:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|277
1761594850000|2025-10-27 19:54:10|||||||||11
1761594860000|2025-10-27 19:54:20|||||||||20
1761594870000|2025-10-27 19:54:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|151
1761594880000|2025-10-27 19:54:40|||||||||110
1761594890000|2025-10-27 19:54:50|||||||||22
1761594900000|2025-10-27 19:55:00|||||||||41
1761594910000|2025-10-27 19:55:10|||||||||13
1761594920000|2025-10-27 19:55:20|||||||||66
1761594930000|2025-10-27 19:55:30|||||||||120
1761594940000|2025-10-27 19:55:40|||||||||41
1761594950000|2025-10-27 19:55:50|||||||||21
1761594960000|2025-10-27 19:56:00|||||||||9
1761594970000|2025-10-27 19:56:10|||||||||33
1761594980000|2025-10-27 19:56:20|||||||||20
1761594990000|2025-10-27 19:56:30|||||||||14
1761595000000|2025-10-27 19:56:40|||||||||19
1761595010000|2025-10-27 19:56:50|||||||||32
1761595020000|2025-10-27 19:57:00|||||||||16
1761595030000|2025-10-27 19:57:10|||||||||31
1761595040000|2025-10-27 19:57:20|||||||||16
1761595050000|2025-10-27 19:57:30|||||||||38
1761595060000|2025-10-27 19:57:40|||||||||30
1761595070000|2025-10-27 19:57:50|||||||||25
1761595080000|2025-10-27 19:58:00|||||||||66
1761595090000|2025-10-27 19:58:10|||||||||62
1761595100000|2025-10-27 19:58:20|||||||||86
1761595110000|2025-10-27 19:58:30|||||||||118
1761595120000|2025-10-27 19:58:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|569
1761595130000|2025-10-27 19:58:50|||||||||93
1761595140000|2025-10-27 19:59:00|||||||||130
1761595150000|2025-10-27 19:59:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|351
1761595160000|2025-10-27 19:59:20|||||||||86
1761595170000|2025-10-27 19:59:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|135
1761595180000|2025-10-27 19:59:40|||||||||231
1761595190000|2025-10-27 19:59:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|408
1761595200000|2025-10-27 20:00:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|933
1761595210000|2025-10-27 20:00:10|||||||||13
1761595220000|2025-10-27 20:00:20|||||||||16
1761595230000|2025-10-27 20:00:30|||||||||17
1761595240000|2025-10-27 20:00:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|159
1761595250000|2025-10-27 20:00:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|291
1761595260000|2025-10-27 20:01:00|||||||||1
1761595270000|2025-10-27 20:01:10|||||||||5
1761595280000|2025-10-27 20:01:20|||||||||2
1761595290000|2025-10-27 20:01:30|||||||||2
1761595300000|2025-10-27 20:01:40|||||||||4
1761595310000|2025-10-27 20:01:50|||||||||10
1761595320000|2025-10-27 20:02:00|||||||||5
1761595330000|2025-10-27 20:02:10|||||||||2
1761595340000|2025-10-27 20:02:20|||||||||21
1761595350000|2025-10-27 20:02:30|||||||||10
1761595360000|2025-10-27 20:02:40|||||||||82
1761595380000|2025-10-27 20:03:00|||||||||1
1761595390000|2025-10-27 20:03:10|||||||||10
1761595400000|2025-10-27 20:03:20|||||||||5
1761595410000|2025-10-27 20:03:30|||||||||7
1761595420000|2025-10-27 20:03:40|||||||||3
1761595430000|2025-10-27 20:03:50|||||||||5
1761595450000|2025-10-27 20:04:10|||||||||2
1761595480000|2025-10-27 20:04:40|||||||||2
1761595490000|2025-10-27 20:04:50|||||||||1
1761595510000|2025-10-27 20:05:10|||||||||8
1761595520000|2025-10-27 20:05:20|||||||||3
1761595540000|2025-10-27 20:05:40|||||||||14
1761595560000|2025-10-27 20:06:00|||||||||6
1761595570000|2025-10-27 20:06:10|||||||||2
1761595580000|2025-10-27 20:06:20|||||||||1
1761595590000|2025-10-27 20:06:30|||||||||36
1761595600000|2025-10-27 20:06:40|||||||||5
1761595620000|2025-10-27 20:07:00|||||||||1
1761595630000|2025-10-27 20:07:10|||||||||3
1761595660000|2025-10-27 20:07:40|||||||||290
1761595670000|2025-10-27 20:07:50|||||||||1
1761595680000|2025-10-27 20:08:00|||||||||21
1761595690000|2025-10-27 20:08:10|||||||||72
1761595710000|2025-10-27 20:08:30|||||||||31
1761595720000|2025-10-27 20:08:40|||||||||2
1761595750000|2025-10-27 20:09:10|||||||||75
1761595780000|2025-10-27 20:09:40|||||||||2
1761595790000|2025-10-27 20:09:50|||||||||2
1761595800000|2025-10-27 20:10:00|||||||||9
1761595820000|2025-10-27 20:10:20|||||||||17
1761595830000|2025-10-27 20:10:30|||||||||2
1761595840000|2025-10-27 20:10:40|||||||||1
1761595850000|2025-10-27 20:10:50|||||||||1
1761595870000|2025-10-27 20:11:10|||||||||33
1761595900000|2025-10-27 20:11:40|||||||||127
1761595910000|2025-10-27 20:11:50|||||||||1
1761595950000|2025-10-27 20:12:30|||||||||1
1761595960000|2025-10-27 20:12:40|||||||||1
1761595980000|2025-10-27 20:13:00|||||||||50
1761595990000|2025-10-27 20:13:10|||||||||2
1761596010000|2025-10-27 20:13:30|||||||||1
1761596030000|2025-10-27 20:13:50|||||||||19
1761596070000|2025-10-27 20:14:30|||||||||1
1761596080000|2025-10-27 20:14:40|||||||||6
1761596090000|2025-10-27 20:14:50|||||||||5
1761597080000|2025-10-27 20:31:20|||||||||4
1761597150000|2025-10-27 20:32:30|||||||||3
1761597240000|2025-10-27 20:34:00|||||||||298
1761597690000|2025-10-27 20:41:30|||||||||1
1761597710000|2025-10-27 20:41:50|||||||||1
1761597790000|2025-10-27 20:43:10|||||||||1
1761597840000|2025-10-27 20:44:00|||||||||1
1761597860000|2025-10-27 20:44:20|||||||||1
1761597890000|2025-10-27 20:44:50|||||||||3
1761597900000|2025-10-27 20:45:00|||||||||6
1761597920000|2025-10-27 20:45:20|||||||||21
1761597980000|2025-10-27 20:46:20|||||||||3
1761598010000|2025-10-27 20:46:50|||||||||5
1761598100000|2025-10-27 20:48:20|||||||||1
1761598130000|2025-10-27 20:48:50|||||||||3
1761598140000|2025-10-27 20:49:00|||||||||1
1761598200000|2025-10-27 20:50:00|||||||||3
1761598250000|2025-10-27 20:50:50|||||||||1
1761598270000|2025-10-27 20:51:10|||||||||1
1761598440000|2025-10-27 20:54:00|||||||||3
1761598560000|2025-10-27 20:56:00|||||||||1
1761598590000|2025-10-27 20:56:30|||||||||1
1761598620000|2025-10-27 20:57:00|||||||||5
1761598640000|2025-10-27 20:57:20|||||||||1
1761598660000|2025-10-27 20:57:40|||||||||21
1761598670000|2025-10-27 20:57:50|||||||||2
1761598750000|2025-10-27 20:59:10|||||||||12
1761598770000|2025-10-27 20:59:30|||||||||29
1761598790000|2025-10-27 20:59:50|||||||||31
1761602420000|2025-10-27 22:00:20|||||||||1
1761602440000|2025-10-27 22:00:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1761602450000|2025-10-27 22:00:50|||||||||1
1761602470000|2025-10-27 22:01:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1761602620000|2025-10-27 22:03:40|||||||||3
1761602660000|2025-10-27 22:04:20|||||||||1
1761602880000|2025-10-27 22:08:00|||||||||2
1761603520000|2025-10-27 22:18:40|||||||||1
1761603540000|2025-10-27 22:19:00|||||||||1
1761603860000|2025-10-27 22:24:20|||||||||1
1761604140000|2025-10-27 22:29:00|||||||||5
1761604380000|2025-10-27 22:33:00|||||||||15
1761604610000|2025-10-27 22:36:50|||||||||1
1761604790000|2025-10-27 22:39:50|||||||||16
1761605170000|2025-10-27 22:46:10|||||||||1
1761605360000|2025-10-27 22:49:20|||||||||5
1761605490000|2025-10-27 22:51:30|||||||||1
1761606060000|2025-10-27 23:01:00|||||||||6
1761606310000|2025-10-27 23:05:10|||||||||1
1761607220000|2025-10-27 23:20:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1761607370000|2025-10-27 23:22:50|||||||||1
1761607400000|2025-10-27 23:23:20|||||||||1
1761607530000|2025-10-27 23:25:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|14
1761607890000|2025-10-27 23:31:30|||||||||1
1761608320000|2025-10-27 23:38:40|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1761608460000|2025-10-27 23:41:00|||||||||1
1761608470000|2025-10-27 23:41:10|||||||||3
1761608480000|2025-10-27 23:41:20|||||||||2
1761608490000|2025-10-27 23:41:30|||||||||1
1761608510000|2025-10-27 23:41:50|||||||||1
1761608540000|2025-10-27 23:42:20|||||||||1
1761608560000|2025-10-27 23:42:40|||||||||1
1761608580000|2025-10-27 23:43:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1761608810000|2025-10-27 23:46:50|||||||||1
1761608910000|2025-10-27 23:48:30|||||||||1
1761609010000|2025-10-27 23:50:10|||||||||1
1761609220000|2025-10-27 23:53:40|||||||||5
1761609420000|2025-10-27 23:57:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|198
1761609450000|2025-10-27 23:57:30|||||||||18
1761609530000|2025-10-27 23:58:50|||||||||1
1761609640000|2025-10-28 00:00:40|||||||||1
1761609690000|2025-10-28 00:01:30|||||||||1
1761609940000|2025-10-28 00:05:40|||||||||2
1761609980000|2025-10-28 00:06:20|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|34
1761610010000|2025-10-28 00:06:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1761610080000|2025-10-28 00:08:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1761610090000|2025-10-28 00:08:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1761610300000|2025-10-28 00:11:40|||||||||2
1761610540000|2025-10-28 00:15:40|||||||||1
1761610580000|2025-10-28 00:16:20|||||||||1
1761611210000|2025-10-28 00:26:50|||||||||1
1761612050000|2025-10-28 00:40:50|||||||||1
1761612690000|2025-10-28 00:51:30|||||||||5
1761613220000|2025-10-28 01:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|19
1761613320000|2025-10-28 01:02:00|||||||||1
1761614310000|2025-10-28 01:18:30|||||||||1
1761614470000|2025-10-28 01:21:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1761614790000|2025-10-28 01:26:30|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|2
1761614860000|2025-10-28 01:27:40|||||||||1
1761615030000|2025-10-28 01:30:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1761615060000|2025-10-28 01:31:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1761615140000|2025-10-28 01:32:20|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|14
1761615220000|2025-10-28 01:33:40|||||||||2
1761615250000|2025-10-28 01:34:10|||||||||4
1761615270000|2025-10-28 01:34:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|0
1761615320000|2025-10-28 01:35:20|||||||||28
1761615340000|2025-10-28 01:35:40|||||||||38
1761615600000|2025-10-28 01:40:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|19
1761615630000|2025-10-28 01:40:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|1
1761615640000|2025-10-28 01:40:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|0
1761615650000|2025-10-28 01:40:50|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|7
1761615920000|2025-10-28 01:45:20|||||||||1
1761616440000|2025-10-28 01:54:00|||||||||1
1761616500000|2025-10-28 01:55:00|||||||||5
1761616670000|2025-10-28 01:57:50|||||||||10
1761617040000|2025-10-28 02:04:00|||||||||3
1761617260000|2025-10-28 02:07:40|||||||||1
1761617400000|2025-10-28 02:10:00|||||||||2
1761617610000|2025-10-28 02:13:30|||||||||2
1761617660000|2025-10-28 02:14:20|||||||||1
1761617700000|2025-10-28 02:15:00|||||||||1
1761617740000|2025-10-28 02:15:40|||||||||2
1761618000000|2025-10-28 02:20:00|||||||||2
1761618370000|2025-10-28 02:26:10|||||||||3
1761619020000|2025-10-28 02:37:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1761619160000|2025-10-28 02:39:20|||||||||1
1761619220000|2025-10-28 02:40:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1761619250000|2025-10-28 02:40:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1761619320000|2025-10-28 02:42:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1761619390000|2025-10-28 02:43:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|0
1761619400000|2025-10-28 02:43:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1761619420000|2025-10-28 02:43:40|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|3
1761619510000|2025-10-28 02:45:10|||||||||1
1761619640000|2025-10-28 02:47:20|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|0
1761619660000|2025-10-28 02:47:40|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|0
1761619680000|2025-10-28 02:48:00|18.4|18.24|18.39|18.23|18.42|18.26|18.39|18.23|1
1761619700000|2025-10-28 02:48:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|2
1761619870000|2025-10-28 02:51:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|27
1761619880000|2025-10-28 02:51:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1761619950000|2025-10-28 02:52:30|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|1
1761620730000|2025-10-28 03:05:30|||||||||1
1761620770000|2025-10-28 03:06:10|||||||||1
1761621010000|2025-10-28 03:10:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|0
1761621060000|2025-10-28 03:11:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1761621070000|2025-10-28 03:11:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1761621290000|2025-10-28 03:14:50|||||||||1
1761621310000|2025-10-28 03:15:10|||||||||1
1761621350000|2025-10-28 03:15:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1761621360000|2025-10-28 03:16:00|18.42|18.26|18.39|18.23|18.42|18.26|18.39|18.23|2
1761621400000|2025-10-28 03:16:40|||||||||1
1761621590000|2025-10-28 03:19:50|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|1
1761622230000|2025-10-28 03:30:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1761622240000|2025-10-28 03:30:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1761622290000|2025-10-28 03:31:30|||||||||1
1761622370000|2025-10-28 03:32:50|||||||||1
1761622440000|2025-10-28 03:34:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|13
1761622490000|2025-10-28 03:34:50|||||||||3
1761622570000|2025-10-28 03:36:10|||||||||1
1761623220000|2025-10-28 03:47:00|||||||||1
1761623250000|2025-10-28 03:47:30|||||||||3
1761623420000|2025-10-28 03:50:20|||||||||1
1761623490000|2025-10-28 03:51:30|||||||||1
1761623890000|2025-10-28 03:58:10|||||||||1
1761624960000|2025-10-28 04:16:00|||||||||1
1761625020000|2025-10-28 04:17:00|||||||||1
1761625090000|2025-10-28 04:18:10|||||||||1
1761625110000|2025-10-28 04:18:30|||||||||1
1761625120000|2025-10-28 04:18:40|||||||||1
1761625140000|2025-10-28 04:19:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1761625150000|2025-10-28 04:19:10|||||||||1
1761625180000|2025-10-28 04:19:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1761625320000|2025-10-28 04:22:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|11
1761625350000|2025-10-28 04:22:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1761625360000|2025-10-28 04:22:40|18.41|18.25|18.42|18.26|18.42|18.26|18.39|18.23|2
1761625450000|2025-10-28 04:24:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1761625460000|2025-10-28 04:24:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1761625470000|2025-10-28 04:24:30|||||||||2
1761625740000|2025-10-28 04:29:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|1
1761625800000|2025-10-28 04:30:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1761625820000|2025-10-28 04:30:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1761625850000|2025-10-28 04:30:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1761626000000|2025-10-28 04:33:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1761626010000|2025-10-28 04:33:30|||||||||1
1761626200000|2025-10-28 04:36:40|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|2
1761626210000|2025-10-28 04:36:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1761626220000|2025-10-28 04:37:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1761626720000|2025-10-28 04:45:20|||||||||3
1761626860000|2025-10-28 04:47:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1761626920000|2025-10-28 04:48:40|||||||||1
1761627200000|2025-10-28 04:53:20|||||||||4
1761627240000|2025-10-28 04:54:00|||||||||1
1761627420000|2025-10-28 04:57:00|||||||||1
1761627820000|2025-10-28 05:03:40|||||||||1
1761627880000|2025-10-28 05:04:40|||||||||2
1761627910000|2025-10-28 05:05:10|||||||||3
1761628180000|2025-10-28 05:09:40|||||||||1
1761628200000|2025-10-28 05:10:00|||||||||1
1761628250000|2025-10-28 05:10:50|||||||||2
1761628320000|2025-10-28 05:12:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1761628360000|2025-10-28 05:12:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1761628370000|2025-10-28 05:12:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1761628380000|2025-10-28 05:13:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1761628460000|2025-10-28 05:14:20|||||||||1
1761628620000|2025-10-28 05:17:00|||||||||1
1761628680000|2025-10-28 05:18:00|||||||||1
1761628700000|2025-10-28 05:18:20|||||||||2
1761628980000|2025-10-28 05:23:00|||||||||1
1761629020000|2025-10-28 05:23:40|||||||||2
1761629190000|2025-10-28 05:26:30|||||||||1
1761629220000|2025-10-28 05:27:00|||||||||1
1761629320000|2025-10-28 05:28:40|||||||||2
1761629340000|2025-10-28 05:29:00|||||||||2
1761629800000|2025-10-28 05:36:40|||||||||1
1761629890000|2025-10-28 05:38:10|||||||||1
1761629960000|2025-10-28 05:39:20|||||||||2
1761629990000|2025-10-28 05:39:50|||||||||1
1761630000000|2025-10-28 05:40:00|||||||||1
1761630010000|2025-10-28 05:40:10|||||||||1
1761630020000|2025-10-28 05:40:20|||||||||1
1761630040000|2025-10-28 05:40:40|||||||||1
1761630320000|2025-10-28 05:45:20|||||||||2
1761630470000|2025-10-28 05:47:50|||||||||1
1761630750000|2025-10-28 05:52:30|||||||||1
1761630760000|2025-10-28 05:52:40|||||||||1
1761630770000|2025-10-28 05:52:50|||||||||6
1761631020000|2025-10-28 05:57:00|||||||||1
1761631050000|2025-10-28 05:57:30|||||||||1
1761631410000|2025-10-28 06:03:30|||||||||1
1761631600000|2025-10-28 06:06:40|||||||||5
1761631780000|2025-10-28 06:09:40|||||||||2
1761631920000|2025-10-28 06:12:00|||||||||2
1761631950000|2025-10-28 06:12:30|||||||||1
1761631960000|2025-10-28 06:12:40|||||||||1
1761631970000|2025-10-28 06:12:50|||||||||1
1761631990000|2025-10-28 06:13:10|||||||||1
1761632130000|2025-10-28 06:15:30|||||||||1
1761632300000|2025-10-28 06:18:20|||||||||5
1761632760000|2025-10-28 06:26:00|||||||||1
1761632980000|2025-10-28 06:29:40|||||||||1
1761633010000|2025-10-28 06:30:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|49
1761633030000|2025-10-28 06:30:30|||||||||1
1761633040000|2025-10-28 06:30:40|||||||||1
1761633080000|2025-10-28 06:31:20|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|0
1761633380000|2025-10-28 06:36:20|||||||||6
1761633510000|2025-10-28 06:38:30|||||||||1
1761633570000|2025-10-28 06:39:30|||||||||11
1761633650000|2025-10-28 06:40:50|||||||||1
1761633690000|2025-10-28 06:41:30|||||||||12
1761634280000|2025-10-28 06:51:20|||||||||1
1761634600000|2025-10-28 06:56:40|||||||||5
1761634810000|2025-10-28 07:00:10|||||||||1
1761634890000|2025-10-28 07:01:30|||||||||8
1761635010000|2025-10-28 07:03:30|||||||||1
1761635070000|2025-10-28 07:04:30|||||||||4
1761635100000|2025-10-28 07:05:00|||||||||1
1761635120000|2025-10-28 07:05:20|||||||||1
1761635130000|2025-10-28 07:05:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1761635200000|2025-10-28 07:06:40|||||||||2
1761635270000|2025-10-28 07:07:50|||||||||1
1761635460000|2025-10-28 07:11:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1761635550000|2025-10-28 07:12:30|||||||||3
1761635590000|2025-10-28 07:13:10|||||||||2
1761635700000|2025-10-28 07:15:00|||||||||4
1761635850000|2025-10-28 07:17:30|||||||||8
1761635880000|2025-10-28 07:18:00|||||||||16
1761636040000|2025-10-28 07:20:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1761636070000|2025-10-28 07:21:10|||||||||1
1761636080000|2025-10-28 07:21:20|||||||||2
1761636090000|2025-10-28 07:21:30|||||||||1
1761636110000|2025-10-28 07:21:50|||||||||2
1761636120000|2025-10-28 07:22:00|||||||||2
1761636130000|2025-10-28 07:22:10|||||||||1
1761636180000|2025-10-28 07:23:00|||||||||16
1761636220000|2025-10-28 07:23:40|||||||||10
1761636960000|2025-10-28 07:36:00|||||||||1
1761637010000|2025-10-28 07:36:50|||||||||1
1761637060000|2025-10-28 07:37:40|||||||||1
1761637110000|2025-10-28 07:38:30|||||||||1
1761637180000|2025-10-28 07:39:40|||||||||1
1761637250000|2025-10-28 07:40:50|||||||||1
1761637290000|2025-10-28 07:41:30|||||||||1
1761637340000|2025-10-28 07:42:20|||||||||2
1761637400000|2025-10-28 07:43:20|||||||||1
1761637440000|2025-10-28 07:44:00|||||||||1
1761637490000|2025-10-28 07:44:50|||||||||1
1761637560000|2025-10-28 07:46:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1761637580000|2025-10-28 07:46:20|||||||||1
1761637620000|2025-10-28 07:47:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1761637660000|2025-10-28 07:47:40|||||||||1
1761637730000|2025-10-28 07:48:50|||||||||1
1761637740000|2025-10-28 07:49:00|||||||||1
1761637760000|2025-10-28 07:49:20|||||||||1
1761637870000|2025-10-28 07:51:10|||||||||1
1761637900000|2025-10-28 07:51:40|||||||||1
1761638020000|2025-10-28 07:53:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1761638060000|2025-10-28 07:54:20|||||||||1
1761638120000|2025-10-28 07:55:20|||||||||5
1761638150000|2025-10-28 07:55:50|||||||||4
1761638190000|2025-10-28 07:56:30|||||||||1
1761638200000|2025-10-28 07:56:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1761638210000|2025-10-28 07:56:50|||||||||1
1761638240000|2025-10-28 07:57:20|||||||||1
1761638320000|2025-10-28 07:58:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1761638340000|2025-10-28 07:59:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|35
1761638350000|2025-10-28 07:59:10|||||||||1
1761638400000|2025-10-28 08:00:00|||||||||3
1761638410000|2025-10-28 08:00:10|||||||||2
1761638450000|2025-10-28 08:00:50|||||||||1
1761638460000|2025-10-28 08:01:00|||||||||1
1761638510000|2025-10-28 08:01:50|||||||||85
1761638570000|2025-10-28 08:02:50|||||||||1
1761638590000|2025-10-28 08:03:10|||||||||2
1761638700000|2025-10-28 08:05:00|||||||||2
1761638710000|2025-10-28 08:05:10|||||||||2
1761638720000|2025-10-28 08:05:20|||||||||1
1761638730000|2025-10-28 08:05:30|||||||||1
1761638800000|2025-10-28 08:06:40|||||||||3
1761638830000|2025-10-28 08:07:10|||||||||1
1761638840000|2025-10-28 08:07:20|||||||||1
1761638870000|2025-10-28 08:07:50|||||||||1
1761638910000|2025-10-28 08:08:30|||||||||2
1761638930000|2025-10-28 08:08:50|||||||||2
1761638970000|2025-10-28 08:09:30|||||||||2
1761638980000|2025-10-28 08:09:40|||||||||1
1761638990000|2025-10-28 08:09:50|||||||||1
1761639020000|2025-10-28 08:10:20|||||||||5
1761639060000|2025-10-28 08:11:00|||||||||2
1761639070000|2025-10-28 08:11:10|||||||||1
1761639100000|2025-10-28 08:11:40|||||||||1
1761639170000|2025-10-28 08:12:50|||||||||1
1761639230000|2025-10-28 08:13:50|||||||||1
1761639270000|2025-10-28 08:14:30|||||||||1
1761639300000|2025-10-28 08:15:00|||||||||1
1761639360000|2025-10-28 08:16:00|||||||||1
1761639380000|2025-10-28 08:16:20|||||||||1
1761639430000|2025-10-28 08:17:10|||||||||1
1761639440000|2025-10-28 08:17:20|||||||||2
1761639450000|2025-10-28 08:17:30|||||||||2
1761639460000|2025-10-28 08:17:40|||||||||1
1761639500000|2025-10-28 08:18:20|||||||||1
1761639630000|2025-10-28 08:20:30|||||||||1
1761639710000|2025-10-28 08:21:50|||||||||1
1761639750000|2025-10-28 08:22:30|||||||||1
1761639810000|2025-10-28 08:23:30|||||||||1
1761639880000|2025-10-28 08:24:40|||||||||5
1761639900000|2025-10-28 08:25:00|||||||||1
1761639910000|2025-10-28 08:25:10|||||||||1
1761640010000|2025-10-28 08:26:50|||||||||1
1761640020000|2025-10-28 08:27:00|||||||||1
1761640080000|2025-10-28 08:28:00|||||||||1
1761640150000|2025-10-28 08:29:10|||||||||1
1761640270000|2025-10-28 08:31:10|||||||||1
1761640280000|2025-10-28 08:31:20|||||||||4
1761640300000|2025-10-28 08:31:40|||||||||2
1761640420000|2025-10-28 08:33:40|||||||||1
1761640540000|2025-10-28 08:35:40|||||||||2
1761640590000|2025-10-28 08:36:30|||||||||1
1761640620000|2025-10-28 08:37:00|||||||||1
1761640680000|2025-10-28 08:38:00|||||||||1
1761640770000|2025-10-28 08:39:30|||||||||1
1761640800000|2025-10-28 08:40:00|||||||||1
1761640810000|2025-10-28 08:40:10|||||||||2
1761640910000|2025-10-28 08:41:50|||||||||1
1761640930000|2025-10-28 08:42:10|||||||||1
1761640940000|2025-10-28 08:42:20|||||||||1
1761641000000|2025-10-28 08:43:20|||||||||1
1761641030000|2025-10-28 08:43:50|||||||||1
1761641060000|2025-10-28 08:44:20|||||||||1
1761641130000|2025-10-28 08:45:30|||||||||1
1761641190000|2025-10-28 08:46:30|||||||||1
1761641200000|2025-10-28 08:46:40|||||||||1
1761641330000|2025-10-28 08:48:50|||||||||1
1761641400000|2025-10-28 08:50:00|||||||||3
1761641460000|2025-10-28 08:51:00|||||||||1
1761641590000|2025-10-28 08:53:10|||||||||2
1761641630000|2025-10-28 08:53:50|||||||||1
1761641650000|2025-10-28 08:54:10|||||||||1
1761641690000|2025-10-28 08:54:50|||||||||2
1761641710000|2025-10-28 08:55:10|||||||||1
1761641790000|2025-10-28 08:56:30|||||||||1
1761641820000|2025-10-28 08:57:00|||||||||1
1761641830000|2025-10-28 08:57:10|||||||||1
1761642070000|2025-10-28 09:01:10|||||||||2
1761642130000|2025-10-28 09:02:10|||||||||2
1761642180000|2025-10-28 09:03:00|||||||||2
1761642220000|2025-10-28 09:03:40|||||||||55
1761642230000|2025-10-28 09:03:50|||||||||13
1761642240000|2025-10-28 09:04:00|||||||||3
1761642250000|2025-10-28 09:04:10|||||||||1
1761642280000|2025-10-28 09:04:40|||||||||2
1761642330000|2025-10-28 09:05:30|||||||||1
1761642340000|2025-10-28 09:05:40|||||||||2
1761642350000|2025-10-28 09:05:50|||||||||2
1761642420000|2025-10-28 09:07:00|||||||||1
1761642440000|2025-10-28 09:07:20|||||||||1
1761642530000|2025-10-28 09:08:50|||||||||3
1761642990000|2025-10-28 09:16:30|||||||||2
1761643040000|2025-10-28 09:17:20|||||||||2
1761643050000|2025-10-28 09:17:30|||||||||1
1761643060000|2025-10-28 09:17:40|||||||||3
1761643070000|2025-10-28 09:17:50|||||||||1
1761643100000|2025-10-28 09:18:20|||||||||1
1761643110000|2025-10-28 09:18:30|||||||||1
1761643120000|2025-10-28 09:18:40|||||||||2
1761643130000|2025-10-28 09:18:50|||||||||1
1761643140000|2025-10-28 09:19:00|||||||||2
1761643150000|2025-10-28 09:19:10|||||||||1
1761643160000|2025-10-28 09:19:20|||||||||1
1761643170000|2025-10-28 09:19:30|||||||||1
1761643180000|2025-10-28 09:19:40|||||||||1
1761643250000|2025-10-28 09:20:50|||||||||1
1761643330000|2025-10-28 09:22:10|||||||||2
1761643390000|2025-10-28 09:23:10|||||||||14
1761643450000|2025-10-28 09:24:10|||||||||1
1761643460000|2025-10-28 09:24:20|||||||||1
1761643470000|2025-10-28 09:24:30|||||||||1
1761643540000|2025-10-28 09:25:40|||||||||2
1761643550000|2025-10-28 09:25:50|||||||||1
1761644020000|2025-10-28 09:33:40|||||||||14
1761644040000|2025-10-28 09:34:00|||||||||1
1761644090000|2025-10-28 09:34:50|||||||||3
1761644260000|2025-10-28 09:37:40|||||||||14
1761644270000|2025-10-28 09:37:50|||||||||1
1761644390000|2025-10-28 09:39:50|||||||||14
1761644600000|2025-10-28 09:43:20|||||||||53
1761644610000|2025-10-28 09:43:30|||||||||1
1761644620000|2025-10-28 09:43:40|||||||||4
1761644630000|2025-10-28 09:43:50|||||||||3
1761645300000|2025-10-28 09:55:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|87
1761645310000|2025-10-28 09:55:10|||||||||11
1761645410000|2025-10-28 09:56:50|||||||||2
1761645440000|2025-10-28 09:57:20|||||||||3
1761645450000|2025-10-28 09:57:30|||||||||1
1761645470000|2025-10-28 09:57:50|||||||||2
1761645480000|2025-10-28 09:58:00|||||||||1
1761645490000|2025-10-28 09:58:10|||||||||1
1761646140000|2025-10-28 10:09:00|||||||||24
1761646580000|2025-10-28 10:16:20|||||||||2
1761646590000|2025-10-28 10:16:30|||||||||3
1761646670000|2025-10-28 10:17:50|||||||||2
1761646760000|2025-10-28 10:19:20|||||||||1
1761647190000|2025-10-28 10:26:30|||||||||11
1761647280000|2025-10-28 10:28:00|||||||||1
1761648520000|2025-10-28 10:48:40|||||||||2
1761648890000|2025-10-28 10:54:50|||||||||1
1761649190000|2025-10-28 10:59:50|||||||||1
1761649230000|2025-10-28 11:00:30|||||||||2
1761649340000|2025-10-28 11:02:20|||||||||37
1761649370000|2025-10-28 11:02:50|||||||||2
1761649420000|2025-10-28 11:03:40|||||||||1
1761649500000|2025-10-28 11:05:00|||||||||2
1761649810000|2025-10-28 11:10:10|||||||||15
1761649990000|2025-10-28 11:13:10|||||||||1
1761650060000|2025-10-28 11:14:20|||||||||1
1761650090000|2025-10-28 11:14:50|||||||||1
1761650130000|2025-10-28 11:15:30|||||||||3
1761650150000|2025-10-28 11:15:50|||||||||2
1761650200000|2025-10-28 11:16:40|||||||||9
1761650210000|2025-10-28 11:16:50|||||||||4
1761650220000|2025-10-28 11:17:00|||||||||3
1761650290000|2025-10-28 11:18:10|||||||||4
1761650400000|2025-10-28 11:20:00|||||||||12
1761650790000|2025-10-28 11:26:30|||||||||1
1761650960000|2025-10-28 11:29:20|||||||||26
1761651070000|2025-10-28 11:31:10|||||||||247
1761651080000|2025-10-28 11:31:20|||||||||2
1761651090000|2025-10-28 11:31:30|||||||||1
1761651100000|2025-10-28 11:31:40|||||||||1
1761651120000|2025-10-28 11:32:00|||||||||1
1761651210000|2025-10-28 11:33:30|||||||||1
1761651230000|2025-10-28 11:33:50|||||||||1
1761651810000|2025-10-28 11:43:30|||||||||4
1761651990000|2025-10-28 11:46:30|||||||||4
1761652000000|2025-10-28 11:46:40|||||||||7
1761652950000|2025-10-28 12:02:30|||||||||1
1761653350000|2025-10-28 12:09:10|||||||||1
1761653690000|2025-10-28 12:14:50|||||||||1
1761653760000|2025-10-28 12:16:00|||||||||1
1761653930000|2025-10-28 12:18:50|||||||||1
1761654050000|2025-10-28 12:20:50|||||||||1
1761654070000|2025-10-28 12:21:10|||||||||1
1761654180000|2025-10-28 12:23:00|||||||||1
1761654250000|2025-10-28 12:24:10|||||||||34
1761654260000|2025-10-28 12:24:20|||||||||1
1761654490000|2025-10-28 12:28:10|||||||||1
1761654540000|2025-10-28 12:29:00|||||||||2
1761654570000|2025-10-28 12:29:30|||||||||1
1761654590000|2025-10-28 12:29:50|||||||||1
1761654600000|2025-10-28 12:30:00|||||||||1
1761654610000|2025-10-28 12:30:10|||||||||4
1761654640000|2025-10-28 12:30:40|||||||||1
1761655000000|2025-10-28 12:36:40|||||||||3
1761655010000|2025-10-28 12:36:50|||||||||11
1761655020000|2025-10-28 12:37:00|||||||||1
1761655060000|2025-10-28 12:37:40|||||||||1
1761655090000|2025-10-28 12:38:10|||||||||8
1761655280000|2025-10-28 12:41:20|||||||||1
1761655360000|2025-10-28 12:42:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1761655450000|2025-10-28 12:44:10|||||||||1
1761655510000|2025-10-28 12:45:10|||||||||7
1761655520000|2025-10-28 12:45:20|||||||||1
1761655560000|2025-10-28 12:46:00|||||||||1
1761655790000|2025-10-28 12:49:50|||||||||3
1761656310000|2025-10-28 12:58:30|||||||||1
1761656340000|2025-10-28 12:59:00|||||||||15
1761656410000|2025-10-28 13:00:10|||||||||1
1761656470000|2025-10-28 13:01:10|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|94
1761656480000|2025-10-28 13:01:20|||||||||2
1761656500000|2025-10-28 13:01:40|||||||||3
1761656510000|2025-10-28 13:01:50|||||||||2
1761656520000|2025-10-28 13:02:00|||||||||3
1761656530000|2025-10-28 13:02:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|32
1761656540000|2025-10-28 13:02:20|||||||||3
1761656560000|2025-10-28 13:02:40|||||||||2
1761656580000|2025-10-28 13:03:00|||||||||1
1761656620000|2025-10-28 13:03:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|51
1761656640000|2025-10-28 13:04:00|||||||||1
1761656700000|2025-10-28 13:05:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1761656710000|2025-10-28 13:05:10|||||||||57
1761656720000|2025-10-28 13:05:20|||||||||1
1761656750000|2025-10-28 13:05:50|||||||||18
1761656760000|2025-10-28 13:06:00|||||||||18
1761656790000|2025-10-28 13:06:30|||||||||3
1761656850000|2025-10-28 13:07:30|||||||||1
1761657180000|2025-10-28 13:13:00|||||||||1
1761657280000|2025-10-28 13:14:40|||||||||1
1761657390000|2025-10-28 13:16:30|||||||||1
1761657480000|2025-10-28 13:18:00|||||||||1
1761657500000|2025-10-28 13:18:20|||||||||10
1761657520000|2025-10-28 13:18:40|||||||||1
1761657610000|2025-10-28 13:20:10|||||||||2
1761657650000|2025-10-28 13:20:50|||||||||1
1761657710000|2025-10-28 13:21:50|||||||||20
1761657870000|2025-10-28 13:24:30|||||||||6
1761657900000|2025-10-28 13:25:00|||||||||3
1761658000000|2025-10-28 13:26:40|||||||||1
1761658020000|2025-10-28 13:27:00|||||||||6
1761658030000|2025-10-28 13:27:10|||||||||9
1761658080000|2025-10-28 13:28:00|||||||||2
1761658110000|2025-10-28 13:28:30|||||||||4
1761658190000|2025-10-28 13:29:50|||||||||1
1761658200000|2025-10-28 13:30:00|||||||||16
1761658210000|2025-10-28 13:30:10|||||||||10
1761658220000|2025-10-28 13:30:20|||||||||5
1761658230000|2025-10-28 13:30:30|||||||||2
1761658260000|2025-10-28 13:31:00|||||||||13
1761658280000|2025-10-28 13:31:20|||||||||1
1761658290000|2025-10-28 13:31:30|||||||||14
1761658300000|2025-10-28 13:31:40|||||||||3
1761658340000|2025-10-28 13:32:20|||||||||25
1761658350000|2025-10-28 13:32:30|||||||||4
1761658360000|2025-10-28 13:32:40|||||||||2
1761658370000|2025-10-28 13:32:50|||||||||6
1761658380000|2025-10-28 13:33:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|37
1761658390000|2025-10-28 13:33:10|||||||||3
1761658400000|2025-10-28 13:33:20|||||||||1
1761658410000|2025-10-28 13:33:30|||||||||5
1761658420000|2025-10-28 13:33:40|||||||||3
1761658430000|2025-10-28 13:33:50|||||||||1
1761658440000|2025-10-28 13:34:00|||||||||24
1761658490000|2025-10-28 13:34:50|||||||||1
1761658500000|2025-10-28 13:35:00|||||||||11
1761658510000|2025-10-28 13:35:10|||||||||3
1761658530000|2025-10-28 13:35:30|||||||||15
1761658540000|2025-10-28 13:35:40|||||||||2
1761658550000|2025-10-28 13:35:50|||||||||2
1761658560000|2025-10-28 13:36:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|96
1761658570000|2025-10-28 13:36:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1761658580000|2025-10-28 13:36:20|||||||||1
1761658590000|2025-10-28 13:36:30|||||||||1
1761658610000|2025-10-28 13:36:50|||||||||2
1761658620000|2025-10-28 13:37:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1761658630000|2025-10-28 13:37:10|||||||||16
1761658640000|2025-10-28 13:37:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|8
1761658650000|2025-10-28 13:37:30|||||||||2
1761658660000|2025-10-28 13:37:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|48
1761658670000|2025-10-28 13:37:50|||||||||2
1761658680000|2025-10-28 13:38:00|||||||||7
1761658690000|2025-10-28 13:38:10|||||||||1
1761658700000|2025-10-28 13:38:20|||||||||58
1761658710000|2025-10-28 13:38:30|||||||||83
1761658720000|2025-10-28 13:38:40|||||||||41
1761658730000|2025-10-28 13:38:50|||||||||5
1761658740000|2025-10-28 13:39:00|||||||||67
1761658760000|2025-10-28 13:39:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1761658770000|2025-10-28 13:39:30|||||||||2
1761658780000|2025-10-28 13:39:40|||||||||1
1761658790000|2025-10-28 13:39:50|||||||||8
1761658810000|2025-10-28 13:40:10|||||||||2
1761658820000|2025-10-28 13:40:20|||||||||1
1761658830000|2025-10-28 13:40:30|||||||||6
1761658840000|2025-10-28 13:40:40|||||||||1
1761658850000|2025-10-28 13:40:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|111
1761658860000|2025-10-28 13:41:00|||||||||5
1761658870000|2025-10-28 13:41:10|||||||||1
1761658880000|2025-10-28 13:41:20|||||||||3
1761658890000|2025-10-28 13:41:30|||||||||2
1761658900000|2025-10-28 13:41:40|||||||||3
1761658910000|2025-10-28 13:41:50|||||||||7
1761658920000|2025-10-28 13:42:00|||||||||5
1761658930000|2025-10-28 13:42:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1761658950000|2025-10-28 13:42:30|||||||||1
1761658970000|2025-10-28 13:42:50|||||||||9
1761658980000|2025-10-28 13:43:00|||||||||7
1761658990000|2025-10-28 13:43:10|18.44|18.28|18.44|18.28|18.44|18.28|18.4|18.24|73
1761659000000|2025-10-28 13:43:20|||||||||1
1761659010000|2025-10-28 13:43:30|||||||||6
1761659020000|2025-10-28 13:43:40|||||||||6
1761659040000|2025-10-28 13:44:00|||||||||3
1761659060000|2025-10-28 13:44:20|||||||||3
1761659070000|2025-10-28 13:44:30|||||||||3
1761659080000|2025-10-28 13:44:40|18.45|18.29|18.45|18.29|18.45|18.29|18.44|18.28|29
1761659090000|2025-10-28 13:44:50|||||||||3
1761659100000|2025-10-28 13:45:00|||||||||2
1761659110000|2025-10-28 13:45:10|||||||||1
1761659120000|2025-10-28 13:45:20|||||||||6
1761659130000|2025-10-28 13:45:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1761659140000|2025-10-28 13:45:40|||||||||6
1761659150000|2025-10-28 13:45:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|13
1761659160000|2025-10-28 13:46:00|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|0
1761659170000|2025-10-28 13:46:10|||||||||3
1761659180000|2025-10-28 13:46:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|43
1761659200000|2025-10-28 13:46:40|||||||||88
1761659220000|2025-10-28 13:47:00|||||||||142
1761659240000|2025-10-28 13:47:20|||||||||7
1761659250000|2025-10-28 13:47:30|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|135
1761659260000|2025-10-28 13:47:40|||||||||6
1761659270000|2025-10-28 13:47:50|||||||||48
1761659280000|2025-10-28 13:48:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|28
1761659290000|2025-10-28 13:48:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1761659300000|2025-10-28 13:48:20|||||||||17
1761659310000|2025-10-28 13:48:30|||||||||10
1761659320000|2025-10-28 13:48:40|||||||||2
1761659340000|2025-10-28 13:49:00|||||||||37
1761659350000|2025-10-28 13:49:10|||||||||4
1761659360000|2025-10-28 13:49:20|||||||||29
1761659370000|2025-10-28 13:49:30|||||||||23
1761659390000|2025-10-28 13:49:50|||||||||1
1761659400000|2025-10-28 13:50:00|||||||||10
1761659410000|2025-10-28 13:50:10|||||||||13
1761659430000|2025-10-28 13:50:30|||||||||7
1761659450000|2025-10-28 13:50:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|127
1761659460000|2025-10-28 13:51:00|||||||||99
1761659480000|2025-10-28 13:51:20|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|6
1761659490000|2025-10-28 13:51:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|21
1761659500000|2025-10-28 13:51:40|||||||||1
1761659510000|2025-10-28 13:51:50|||||||||2
1761659520000|2025-10-28 13:52:00|||||||||25
1761659530000|2025-10-28 13:52:10|||||||||5
1761659540000|2025-10-28 13:52:20|||||||||3
1761659550000|2025-10-28 13:52:30|||||||||59
1761659570000|2025-10-28 13:52:50|||||||||12
1761659580000|2025-10-28 13:53:00|||||||||24
1761659590000|2025-10-28 13:53:10|||||||||12
1761659600000|2025-10-28 13:53:20|||||||||6
1761659610000|2025-10-28 13:53:30|||||||||3
1761659620000|2025-10-28 13:53:40|||||||||24
1761659630000|2025-10-28 13:53:50|||||||||2
1761659660000|2025-10-28 13:54:20|||||||||117
1761659680000|2025-10-28 13:54:40|||||||||1
1761659690000|2025-10-28 13:54:50|||||||||6
1761659700000|2025-10-28 13:55:00|||||||||34
1761659720000|2025-10-28 13:55:20|||||||||11
1761659730000|2025-10-28 13:55:30|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|81
1761659740000|2025-10-28 13:55:40|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|12
1761659750000|2025-10-28 13:55:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|5
1761659760000|2025-10-28 13:56:00|18.49|18.33|18.49|18.33|18.49|18.33|18.45|18.29|405
1761659770000|2025-10-28 13:56:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|209
1761659780000|2025-10-28 13:56:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1761659790000|2025-10-28 13:56:30|||||||||1
1761659800000|2025-10-28 13:56:40|||||||||4
1761659810000|2025-10-28 13:56:50|||||||||5
1761659830000|2025-10-28 13:57:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1761659840000|2025-10-28 13:57:20|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|99
1761659850000|2025-10-28 13:57:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1761659860000|2025-10-28 13:57:40|||||||||19
1761659880000|2025-10-28 13:58:00|||||||||1
1761659890000|2025-10-28 13:58:10|||||||||11
1761659900000|2025-10-28 13:58:20|||||||||7
1761659910000|2025-10-28 13:58:30|||||||||5
1761659920000|2025-10-28 13:58:40|||||||||1
1761659940000|2025-10-28 13:59:00|||||||||1
1761659950000|2025-10-28 13:59:10|||||||||14
1761659970000|2025-10-28 13:59:30|||||||||13
1761659980000|2025-10-28 13:59:40|||||||||22
1761659990000|2025-10-28 13:59:50|||||||||3
1761660000000|2025-10-28 14:00:00|||||||||11
1761660010000|2025-10-28 14:00:10|||||||||15
1761660020000|2025-10-28 14:00:20|||||||||14
1761660030000|2025-10-28 14:00:30|||||||||1
1761660040000|2025-10-28 14:00:40|||||||||10
1761660050000|2025-10-28 14:00:50|||||||||16
1761660060000|2025-10-28 14:01:00|||||||||14
1761660070000|2025-10-28 14:01:10|||||||||7
1761660080000|2025-10-28 14:01:20|||||||||3
1761660090000|2025-10-28 14:01:30|||||||||1
1761660100000|2025-10-28 14:01:40|||||||||1
1761660110000|2025-10-28 14:01:50|||||||||5
1761660120000|2025-10-28 14:02:00|||||||||1
1761660140000|2025-10-28 14:02:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1761660150000|2025-10-28 14:02:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1761660160000|2025-10-28 14:02:40|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|205
1761660170000|2025-10-28 14:02:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|77
1761660180000|2025-10-28 14:03:00|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|80
1761660190000|2025-10-28 14:03:10|18.57|18.41|18.54|18.38|18.58|18.42|18.54|18.38|16
1761660200000|2025-10-28 14:03:20|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|2
1761660210000|2025-10-28 14:03:30|||||||||9
1761660220000|2025-10-28 14:03:40|||||||||2
1761660230000|2025-10-28 14:03:50|||||||||14
1761660240000|2025-10-28 14:04:00|||||||||1
1761660260000|2025-10-28 14:04:20|||||||||2
1761660270000|2025-10-28 14:04:30|||||||||1
1761660280000|2025-10-28 14:04:40|||||||||10
1761660290000|2025-10-28 14:04:50|||||||||10
1761660300000|2025-10-28 14:05:00|||||||||1
1761660310000|2025-10-28 14:05:10|||||||||21
1761660320000|2025-10-28 14:05:20|18.5|18.34|18.5|18.34|18.54|18.38|18.5|18.34|112
1761660330000|2025-10-28 14:05:30|18.54|18.38|18.5|18.34|18.54|18.38|18.49|18.33|30
1761660350000|2025-10-28 14:05:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|85
1761660360000|2025-10-28 14:06:00|||||||||5
1761660380000|2025-10-28 14:06:20|||||||||12
1761660390000|2025-10-28 14:06:30|||||||||4
1761660420000|2025-10-28 14:07:00|||||||||121
1761660450000|2025-10-28 14:07:30|||||||||1
1761660480000|2025-10-28 14:08:00|||||||||6
1761660500000|2025-10-28 14:08:20|||||||||7
1761660510000|2025-10-28 14:08:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1761660520000|2025-10-28 14:08:40|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|31
1761660530000|2025-10-28 14:08:50|||||||||1
1761660540000|2025-10-28 14:09:00|||||||||8
1761660560000|2025-10-28 14:09:20|18.52|18.36|18.54|18.38|18.54|18.38|18.5|18.34|5
1761660570000|2025-10-28 14:09:30|||||||||7
1761660600000|2025-10-28 14:10:00|||||||||11
1761660610000|2025-10-28 14:10:10|||||||||5
1761660630000|2025-10-28 14:10:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|131
1761660650000|2025-10-28 14:10:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|27
1761660660000|2025-10-28 14:11:00|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|47
1761660670000|2025-10-28 14:11:10|||||||||5
1761660680000|2025-10-28 14:11:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1761660690000|2025-10-28 14:11:30|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|5
1761660700000|2025-10-28 14:11:40|||||||||3
1761660720000|2025-10-28 14:12:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|31
1761660730000|2025-10-28 14:12:10|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|29
1761660750000|2025-10-28 14:12:30|||||||||2
1761660770000|2025-10-28 14:12:50|||||||||4
1761660780000|2025-10-28 14:13:00|||||||||2
1761660790000|2025-10-28 14:13:10|18.5|18.34|18.5|18.34|18.54|18.38|18.5|18.34|9
1761660800000|2025-10-28 14:13:20|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|2
1761660810000|2025-10-28 14:13:30|||||||||1
1761660820000|2025-10-28 14:13:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|79
1761660830000|2025-10-28 14:13:50|||||||||5
1761660840000|2025-10-28 14:14:00|||||||||1
1761660850000|2025-10-28 14:14:10|||||||||3
1761660870000|2025-10-28 14:14:30|||||||||5
1761660880000|2025-10-28 14:14:40|||||||||1
1761660900000|2025-10-28 14:15:00|||||||||2
1761660920000|2025-10-28 14:15:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|116
1761660930000|2025-10-28 14:15:30|||||||||2
1761660940000|2025-10-28 14:15:40|||||||||33
1761660950000|2025-10-28 14:15:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1761660960000|2025-10-28 14:16:00|||||||||2
1761660970000|2025-10-28 14:16:10|||||||||1
1761660990000|2025-10-28 14:16:30|||||||||4
1761661000000|2025-10-28 14:16:40|||||||||2
1761661010000|2025-10-28 14:16:50|||||||||1
1761661020000|2025-10-28 14:17:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|52
1761661030000|2025-10-28 14:17:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1761661040000|2025-10-28 14:17:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1761661050000|2025-10-28 14:17:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1761661060000|2025-10-28 14:17:40|||||||||4
1761661070000|2025-10-28 14:17:50|||||||||1
1761661080000|2025-10-28 14:18:00|||||||||4
1761661090000|2025-10-28 14:18:10|||||||||4
1761661100000|2025-10-28 14:18:20|||||||||1
1761661110000|2025-10-28 14:18:30|||||||||18
1761661120000|2025-10-28 14:18:40|||||||||2
1761661130000|2025-10-28 14:18:50|||||||||1
1761661140000|2025-10-28 14:19:00|||||||||18
1761661150000|2025-10-28 14:19:10|||||||||3
1761661160000|2025-10-28 14:19:20|||||||||1
1761661170000|2025-10-28 14:19:30|||||||||2
1761661180000|2025-10-28 14:19:40|||||||||3
1761661190000|2025-10-28 14:19:50|||||||||2
1761661200000|2025-10-28 14:20:00|||||||||1
1761661210000|2025-10-28 14:20:10|||||||||8
1761661220000|2025-10-28 14:20:20|||||||||3
1761661230000|2025-10-28 14:20:30|||||||||3
1761661240000|2025-10-28 14:20:40|||||||||3
1761661250000|2025-10-28 14:20:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1761661260000|2025-10-28 14:21:00|||||||||3
1761661270000|2025-10-28 14:21:10|||||||||6
1761661280000|2025-10-28 14:21:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1761661290000|2025-10-28 14:21:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1761661300000|2025-10-28 14:21:40|||||||||9
1761661310000|2025-10-28 14:21:50|||||||||21
1761661320000|2025-10-28 14:22:00|||||||||1
1761661330000|2025-10-28 14:22:10|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|5
1761661340000|2025-10-28 14:22:20|||||||||46
1761661350000|2025-10-28 14:22:30|||||||||4
1761661360000|2025-10-28 14:22:40|||||||||2
1761661370000|2025-10-28 14:22:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1761661380000|2025-10-28 14:23:00|||||||||2
1761661390000|2025-10-28 14:23:10|||||||||2
1761661410000|2025-10-28 14:23:30|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|13
1761661420000|2025-10-28 14:23:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|37
1761661450000|2025-10-28 14:24:10|||||||||52
1761661470000|2025-10-28 14:24:30|||||||||40
1761661480000|2025-10-28 14:24:40|||||||||2
1761661490000|2025-10-28 14:24:50|||||||||1
1761661500000|2025-10-28 14:25:00|||||||||1
1761661510000|2025-10-28 14:25:10|||||||||1
1761661540000|2025-10-28 14:25:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1761661550000|2025-10-28 14:25:50|||||||||1
1761661570000|2025-10-28 14:26:10|||||||||4
1761661580000|2025-10-28 14:26:20|||||||||3
1761661590000|2025-10-28 14:26:30|||||||||4
1761661600000|2025-10-28 14:26:40|||||||||4
1761661610000|2025-10-28 14:26:50|||||||||3
1761661620000|2025-10-28 14:27:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1761661630000|2025-10-28 14:27:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|1
1761661640000|2025-10-28 14:27:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|53
1761661650000|2025-10-28 14:27:30|||||||||2
1761661660000|2025-10-28 14:27:40|||||||||5
1761661670000|2025-10-28 14:27:50|||||||||15
1761661680000|2025-10-28 14:28:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|51
1761661690000|2025-10-28 14:28:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1761661720000|2025-10-28 14:28:40|||||||||2
1761661730000|2025-10-28 14:28:50|||||||||1
1761661740000|2025-10-28 14:29:00|||||||||2
1761661750000|2025-10-28 14:29:10|||||||||1
1761661770000|2025-10-28 14:29:30|||||||||6
1761661780000|2025-10-28 14:29:40|||||||||14
1761661790000|2025-10-28 14:29:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|61
1761661800000|2025-10-28 14:30:00|||||||||5
1761661810000|2025-10-28 14:30:10|||||||||8
1761661820000|2025-10-28 14:30:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|31
1761661830000|2025-10-28 14:30:30|||||||||1
1761661840000|2025-10-28 14:30:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1761661850000|2025-10-28 14:30:50|||||||||7
1761661860000|2025-10-28 14:31:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1761661870000|2025-10-28 14:31:10|||||||||6
1761661880000|2025-10-28 14:31:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1761661890000|2025-10-28 14:31:30|||||||||22
1761661910000|2025-10-28 14:31:50|||||||||2
1761661920000|2025-10-28 14:32:00|||||||||32
1761661930000|2025-10-28 14:32:10|||||||||15
1761661940000|2025-10-28 14:32:20|||||||||13
1761661950000|2025-10-28 14:32:30|||||||||43
1761661960000|2025-10-28 14:32:40|||||||||12
1761661970000|2025-10-28 14:32:50|||||||||11
1761661980000|2025-10-28 14:33:00|||||||||13
1761661990000|2025-10-28 14:33:10|||||||||5
1761662000000|2025-10-28 14:33:20|||||||||10
1761662010000|2025-10-28 14:33:30|||||||||13
1761662020000|2025-10-28 14:33:40|||||||||6
1761662030000|2025-10-28 14:33:50|||||||||2
1761662060000|2025-10-28 14:34:20|||||||||14
1761662070000|2025-10-28 14:34:30|||||||||11
1761662080000|2025-10-28 14:34:40|||||||||19
1761662090000|2025-10-28 14:34:50|||||||||19
1761662100000|2025-10-28 14:35:00|||||||||18
1761662120000|2025-10-28 14:35:20|||||||||1
1761662130000|2025-10-28 14:35:30|||||||||13
1761662140000|2025-10-28 14:35:40|||||||||12
1761662150000|2025-10-28 14:35:50|||||||||15
1761662180000|2025-10-28 14:36:20|||||||||4
1761662190000|2025-10-28 14:36:30|||||||||4
1761662200000|2025-10-28 14:36:40|||||||||12
1761662210000|2025-10-28 14:36:50|||||||||5
1761662220000|2025-10-28 14:37:00|||||||||10
1761662240000|2025-10-28 14:37:20|||||||||8
1761662250000|2025-10-28 14:37:30|||||||||6
1761662260000|2025-10-28 14:37:40|||||||||7
1761662270000|2025-10-28 14:37:50|||||||||2
1761662300000|2025-10-28 14:38:20|||||||||9
1761662310000|2025-10-28 14:38:30|||||||||22
1761662320000|2025-10-28 14:38:40|||||||||1
1761662340000|2025-10-28 14:39:00|||||||||4
1761662350000|2025-10-28 14:39:10|||||||||7
1761662360000|2025-10-28 14:39:20|||||||||2
1761662370000|2025-10-28 14:39:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1761662380000|2025-10-28 14:39:40|||||||||2
1761662410000|2025-10-28 14:40:10|||||||||9
1761662430000|2025-10-28 14:40:30|||||||||2
1761662440000|2025-10-28 14:40:40|||||||||115
1761662450000|2025-10-28 14:40:50|||||||||1
1761662490000|2025-10-28 14:41:30|||||||||2
1761662520000|2025-10-28 14:42:00|||||||||4
1761662530000|2025-10-28 14:42:10|||||||||1
1761662540000|2025-10-28 14:42:20|||||||||1
1761662550000|2025-10-28 14:42:30|||||||||1
1761662560000|2025-10-28 14:42:40|||||||||1
1761662570000|2025-10-28 14:42:50|||||||||18
1761662580000|2025-10-28 14:43:00|||||||||1
1761662590000|2025-10-28 14:43:10|||||||||1
1761662600000|2025-10-28 14:43:20|||||||||1
1761662610000|2025-10-28 14:43:30|||||||||3
1761662620000|2025-10-28 14:43:40|||||||||3
1761662650000|2025-10-28 14:44:10|||||||||4
1761662680000|2025-10-28 14:44:40|||||||||2
1761662690000|2025-10-28 14:44:50|||||||||1
1761662700000|2025-10-28 14:45:00|||||||||1
1761662710000|2025-10-28 14:45:10|||||||||1
1761662720000|2025-10-28 14:45:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1761662730000|2025-10-28 14:45:30|||||||||1
1761662740000|2025-10-28 14:45:40|||||||||2
1761662750000|2025-10-28 14:45:50|||||||||6
1761662760000|2025-10-28 14:46:00|||||||||4
1761662770000|2025-10-28 14:46:10|||||||||1
1761662780000|2025-10-28 14:46:20|||||||||1
1761662790000|2025-10-28 14:46:30|||||||||1
1761662810000|2025-10-28 14:46:50|||||||||1
1761662820000|2025-10-28 14:47:00|||||||||2
1761662830000|2025-10-28 14:47:10|||||||||2
1761662840000|2025-10-28 14:47:20|||||||||3
1761662850000|2025-10-28 14:47:30|||||||||1
1761662860000|2025-10-28 14:47:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|59
1761662880000|2025-10-28 14:48:00|||||||||1
1761662900000|2025-10-28 14:48:20|||||||||1
1761662930000|2025-10-28 14:48:50|||||||||1
1761662960000|2025-10-28 14:49:20|||||||||1
1761662990000|2025-10-28 14:49:50|||||||||5
1761663020000|2025-10-28 14:50:20|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|5
1761663030000|2025-10-28 14:50:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|77
1761663040000|2025-10-28 14:50:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|50
1761663080000|2025-10-28 14:51:20|||||||||23
1761663090000|2025-10-28 14:51:30|||||||||24
1761663110000|2025-10-28 14:51:50|||||||||2
1761663130000|2025-10-28 14:52:10|||||||||4
1761663140000|2025-10-28 14:52:20|||||||||4
1761663160000|2025-10-28 14:52:40|||||||||2
1761663180000|2025-10-28 14:53:00|||||||||1
1761663190000|2025-10-28 14:53:10|||||||||1
1761663200000|2025-10-28 14:53:20|||||||||1
1761663210000|2025-10-28 14:53:30|||||||||1
1761663220000|2025-10-28 14:53:40|||||||||1
1761663240000|2025-10-28 14:54:00|||||||||2
1761663250000|2025-10-28 14:54:10|||||||||5
1761663260000|2025-10-28 14:54:20|||||||||4
1761663280000|2025-10-28 14:54:40|||||||||1
1761663300000|2025-10-28 14:55:00|||||||||1
1761663310000|2025-10-28 14:55:10|||||||||3
1761663320000|2025-10-28 14:55:20|||||||||1
1761663330000|2025-10-28 14:55:30|||||||||4
1761663350000|2025-10-28 14:55:50|||||||||14
1761663360000|2025-10-28 14:56:00|||||||||2
1761663370000|2025-10-28 14:56:10|||||||||2
1761663390000|2025-10-28 14:56:30|||||||||1
1761663400000|2025-10-28 14:56:40|||||||||3
1761663410000|2025-10-28 14:56:50|||||||||2
1761663420000|2025-10-28 14:57:00|||||||||1
1761663430000|2025-10-28 14:57:10|||||||||1
1761663440000|2025-10-28 14:57:20|||||||||2
1761663460000|2025-10-28 14:57:40|||||||||3
1761663470000|2025-10-28 14:57:50|||||||||3
1761663490000|2025-10-28 14:58:10|||||||||2
1761663510000|2025-10-28 14:58:30|||||||||10
1761663520000|2025-10-28 14:58:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|67
1761663530000|2025-10-28 14:58:50|||||||||6
1761663550000|2025-10-28 14:59:10|||||||||1
1761663560000|2025-10-28 14:59:20|||||||||2
1761663570000|2025-10-28 14:59:30|||||||||1
1761663580000|2025-10-28 14:59:40|||||||||1
1761663590000|2025-10-28 14:59:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|35
1761663600000|2025-10-28 15:00:00|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|45
1761663620000|2025-10-28 15:00:20|||||||||2
1761663640000|2025-10-28 15:00:40|||||||||1
1761663650000|2025-10-28 15:00:50|||||||||3
1761663760000|2025-10-28 15:02:40|||||||||4
1761663810000|2025-10-28 15:03:30|||||||||51
1761663820000|2025-10-28 15:03:40|||||||||1
1761663830000|2025-10-28 15:03:50|||||||||15
1761663850000|2025-10-28 15:04:10|||||||||2
1761663880000|2025-10-28 15:04:40|||||||||3
1761663890000|2025-10-28 15:04:50|||||||||1
1761663910000|2025-10-28 15:05:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|73
1761663920000|2025-10-28 15:05:20|||||||||20
1761663930000|2025-10-28 15:05:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|11
1761663940000|2025-10-28 15:05:40|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|2
1761663950000|2025-10-28 15:05:50|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|1
1761663960000|2025-10-28 15:06:00|||||||||1
1761663990000|2025-10-28 15:06:30|||||||||2
1761664000000|2025-10-28 15:06:40|||||||||2
1761664010000|2025-10-28 15:06:50|||||||||15
1761664040000|2025-10-28 15:07:20|||||||||1
1761664070000|2025-10-28 15:07:50|||||||||1
1761664090000|2025-10-28 15:08:10|18.55|18.39|18.55|18.39|18.6|18.44|18.55|18.39|36
1761664100000|2025-10-28 15:08:20|||||||||1
1761664110000|2025-10-28 15:08:30|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|3
1761664120000|2025-10-28 15:08:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1761664130000|2025-10-28 15:08:50|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|0
1761664170000|2025-10-28 15:09:30|||||||||2
1761664180000|2025-10-28 15:09:40|||||||||1
1761664230000|2025-10-28 15:10:30|||||||||2
1761664240000|2025-10-28 15:10:40|||||||||2
1761664270000|2025-10-28 15:11:10|||||||||16
1761664290000|2025-10-28 15:11:30|||||||||5
1761664310000|2025-10-28 15:11:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|24
1761664320000|2025-10-28 15:12:00|||||||||1
1761664350000|2025-10-28 15:12:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|64
1761664390000|2025-10-28 15:13:10|||||||||12
1761664410000|2025-10-28 15:13:30|||||||||2
1761664440000|2025-10-28 15:14:00|||||||||8
1761664450000|2025-10-28 15:14:10|||||||||8
1761664460000|2025-10-28 15:14:20|||||||||16
1761664470000|2025-10-28 15:14:30|||||||||2
1761664490000|2025-10-28 15:14:50|||||||||1
1761664500000|2025-10-28 15:15:00|||||||||1
1761664510000|2025-10-28 15:15:10|||||||||4
1761664530000|2025-10-28 15:15:30|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|4
1761664540000|2025-10-28 15:15:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|0
1761664580000|2025-10-28 15:16:20|||||||||1
1761664600000|2025-10-28 15:16:40|||||||||1
1761664630000|2025-10-28 15:17:10|||||||||3
1761664670000|2025-10-28 15:17:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|47
1761664730000|2025-10-28 15:18:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1761664740000|2025-10-28 15:19:00|||||||||6
1761664750000|2025-10-28 15:19:10|||||||||1
1761664760000|2025-10-28 15:19:20|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|4
1761664770000|2025-10-28 15:19:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|7
1761664830000|2025-10-28 15:20:30|||||||||9
1761664840000|2025-10-28 15:20:40|||||||||10
1761664850000|2025-10-28 15:20:50|||||||||2
1761664890000|2025-10-28 15:21:30|||||||||1
1761664900000|2025-10-28 15:21:40|||||||||1
1761664910000|2025-10-28 15:21:50|||||||||1
1761664950000|2025-10-28 15:22:30|||||||||2
1761664970000|2025-10-28 15:22:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1761664980000|2025-10-28 15:23:00|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|67
1761664990000|2025-10-28 15:23:10|18.65|18.49|18.64|18.48|18.69|18.53|18.64|18.48|27
1761665010000|2025-10-28 15:23:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1761665020000|2025-10-28 15:23:40|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|26
1761665040000|2025-10-28 15:24:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1761665050000|2025-10-28 15:24:10|||||||||2
1761665060000|2025-10-28 15:24:20|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|17
1761665070000|2025-10-28 15:24:30|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|10
1761665090000|2025-10-28 15:24:50|||||||||1
1761665100000|2025-10-28 15:25:00|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|11
1761665120000|2025-10-28 15:25:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1761665130000|2025-10-28 15:25:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|12
1761665140000|2025-10-28 15:25:40|||||||||2
1761665150000|2025-10-28 15:25:50|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|9
1761665170000|2025-10-28 15:26:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|64
1761665180000|2025-10-28 15:26:20|||||||||8
1761665190000|2025-10-28 15:26:30|||||||||2
1761665200000|2025-10-28 15:26:40|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|3
1761665210000|2025-10-28 15:26:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1761665220000|2025-10-28 15:27:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1761665270000|2025-10-28 15:27:50|||||||||3
1761665280000|2025-10-28 15:28:00|||||||||2
1761665290000|2025-10-28 15:28:10|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|13
1761665330000|2025-10-28 15:28:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|4
1761665340000|2025-10-28 15:29:00|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|0
1761665350000|2025-10-28 15:29:10|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|1
1761665360000|2025-10-28 15:29:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|1
1761665390000|2025-10-28 15:29:50|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|3
1761665410000|2025-10-28 15:30:10|||||||||1
1761665470000|2025-10-28 15:31:10|||||||||11
1761665480000|2025-10-28 15:31:20|||||||||1
1761665490000|2025-10-28 15:31:30|||||||||1
1761665500000|2025-10-28 15:31:40|||||||||2
1761665510000|2025-10-28 15:31:50|||||||||4
1761665520000|2025-10-28 15:32:00|||||||||1
1761665560000|2025-10-28 15:32:40|||||||||1
1761665580000|2025-10-28 15:33:00|||||||||2
1761665590000|2025-10-28 15:33:10|||||||||3
1761665600000|2025-10-28 15:33:20|||||||||1
1761665610000|2025-10-28 15:33:30|||||||||5
1761665620000|2025-10-28 15:33:40|||||||||27
1761665640000|2025-10-28 15:34:00|||||||||5
1761665650000|2025-10-28 15:34:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|84
1761665680000|2025-10-28 15:34:40|||||||||3
1761665710000|2025-10-28 15:35:10|||||||||2
1761665720000|2025-10-28 15:35:20|||||||||3
1761665730000|2025-10-28 15:35:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|21
1761665740000|2025-10-28 15:35:40|18.77|18.61|18.74|18.58|18.78|18.62|18.74|18.58|21
1761665750000|2025-10-28 15:35:50|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|100
1761665770000|2025-10-28 15:36:10|||||||||87
1761665780000|2025-10-28 15:36:20|||||||||1
1761665790000|2025-10-28 15:36:30|||||||||3
1761665810000|2025-10-28 15:36:50|||||||||2
1761665860000|2025-10-28 15:37:40|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|4
1761665890000|2025-10-28 15:38:10|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|1
1761665900000|2025-10-28 15:38:20|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|5
1761665910000|2025-10-28 15:38:30|||||||||1
1761665920000|2025-10-28 15:38:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|52
1761665940000|2025-10-28 15:39:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1761665980000|2025-10-28 15:39:40|||||||||1
1761666000000|2025-10-28 15:40:00|||||||||21
1761666020000|2025-10-28 15:40:20|18.73|18.57|18.73|18.57|18.73|18.57|18.69|18.53|178
1761666030000|2025-10-28 15:40:30|||||||||4
1761666050000|2025-10-28 15:40:50|||||||||1
1761666060000|2025-10-28 15:41:00|||||||||1
1761666070000|2025-10-28 15:41:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1761666080000|2025-10-28 15:41:20|||||||||1
1761666110000|2025-10-28 15:41:50|||||||||1
1761666120000|2025-10-28 15:42:00|||||||||69
1761666150000|2025-10-28 15:42:30|||||||||5
1761666190000|2025-10-28 15:43:10|||||||||19
1761666200000|2025-10-28 15:43:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|50
1761666210000|2025-10-28 15:43:30|||||||||14
1761666220000|2025-10-28 15:43:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1761666230000|2025-10-28 15:43:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1761666240000|2025-10-28 15:44:00|||||||||15
1761666250000|2025-10-28 15:44:10|||||||||22
1761666260000|2025-10-28 15:44:20|||||||||13
1761666270000|2025-10-28 15:44:30|||||||||31
1761666280000|2025-10-28 15:44:40|||||||||16
1761666290000|2025-10-28 15:44:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|34
1761666300000|2025-10-28 15:45:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|14
1761666310000|2025-10-28 15:45:10|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|6
1761666330000|2025-10-28 15:45:30|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|11
1761666340000|2025-10-28 15:45:40|||||||||4
1761666350000|2025-10-28 15:45:50|||||||||1
1761666360000|2025-10-28 15:46:00|||||||||4
1761666370000|2025-10-28 15:46:10|||||||||2
1761666390000|2025-10-28 15:46:30|||||||||10
1761666400000|2025-10-28 15:46:40|||||||||3
1761666410000|2025-10-28 15:46:50|||||||||99
1761666420000|2025-10-28 15:47:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1761666430000|2025-10-28 15:47:10|||||||||22
1761666440000|2025-10-28 15:47:20|||||||||4
1761666450000|2025-10-28 15:47:30|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|14
1761666470000|2025-10-28 15:47:50|||||||||3
1761666540000|2025-10-28 15:49:00|||||||||4
1761666590000|2025-10-28 15:49:50|||||||||5
1761666640000|2025-10-28 15:50:40|||||||||5
1761666690000|2025-10-28 15:51:30|||||||||5
1761666700000|2025-10-28 15:51:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|19
1761666780000|2025-10-28 15:53:00|||||||||1
1761666820000|2025-10-28 15:53:40|||||||||1
1761666920000|2025-10-28 15:55:20|||||||||2
1761666930000|2025-10-28 15:55:30|||||||||3
1761666950000|2025-10-28 15:55:50|||||||||1
1761666960000|2025-10-28 15:56:00|||||||||1
1761666980000|2025-10-28 15:56:20|||||||||28
1761666990000|2025-10-28 15:56:30|||||||||2
1761667000000|2025-10-28 15:56:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|24
1761667020000|2025-10-28 15:57:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|5
1761667030000|2025-10-28 15:57:10|||||||||1
1761667060000|2025-10-28 15:57:40|||||||||1
1761667080000|2025-10-28 15:58:00|||||||||10
1761667090000|2025-10-28 15:58:10|||||||||1
1761667110000|2025-10-28 15:58:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|72
1761667150000|2025-10-28 15:59:10|||||||||9
1761667170000|2025-10-28 15:59:30|||||||||8
1761667190000|2025-10-28 15:59:50|||||||||3
1761667210000|2025-10-28 16:00:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|10
1761667260000|2025-10-28 16:01:00|||||||||6
1761667270000|2025-10-28 16:01:10|||||||||4
1761667280000|2025-10-28 16:01:20|||||||||1
1761667310000|2025-10-28 16:01:50|||||||||4
1761667320000|2025-10-28 16:02:00|||||||||15
1761667340000|2025-10-28 16:02:20|||||||||1
1761667380000|2025-10-28 16:03:00|||||||||5
1761667400000|2025-10-28 16:03:20|||||||||1
1761667410000|2025-10-28 16:03:30|||||||||1
1761667440000|2025-10-28 16:04:00|||||||||3
1761667470000|2025-10-28 16:04:30|||||||||1
1761667490000|2025-10-28 16:04:50|||||||||2
1761667510000|2025-10-28 16:05:10|||||||||3
1761667520000|2025-10-28 16:05:20|||||||||9
1761667530000|2025-10-28 16:05:30|||||||||13
1761667560000|2025-10-28 16:06:00|||||||||3
1761667570000|2025-10-28 16:06:10|||||||||1
1761667580000|2025-10-28 16:06:20|||||||||1
1761667600000|2025-10-28 16:06:40|||||||||2
1761667650000|2025-10-28 16:07:30|||||||||1
1761667660000|2025-10-28 16:07:40|||||||||1
1761667670000|2025-10-28 16:07:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1761667680000|2025-10-28 16:08:00|||||||||47
1761667690000|2025-10-28 16:08:10|||||||||1
1761667720000|2025-10-28 16:08:40|||||||||4
1761667740000|2025-10-28 16:09:00|||||||||13
1761667790000|2025-10-28 16:09:50|||||||||4
1761667820000|2025-10-28 16:10:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1761667850000|2025-10-28 16:10:50|||||||||1
1761667860000|2025-10-28 16:11:00|||||||||3
1761667880000|2025-10-28 16:11:20|||||||||1
1761667900000|2025-10-28 16:11:40|||||||||3
1761667910000|2025-10-28 16:11:50|||||||||1
1761667920000|2025-10-28 16:12:00|||||||||2
1761667950000|2025-10-28 16:12:30|||||||||6
1761667960000|2025-10-28 16:12:40|||||||||4
1761667980000|2025-10-28 16:13:00|||||||||1
1761667990000|2025-10-28 16:13:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1761668000000|2025-10-28 16:13:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1761668010000|2025-10-28 16:13:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1761668020000|2025-10-28 16:13:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1761668040000|2025-10-28 16:14:00|||||||||5
1761668110000|2025-10-28 16:15:10|||||||||3
1761668130000|2025-10-28 16:15:30|||||||||4
1761668150000|2025-10-28 16:15:50|||||||||3
1761668170000|2025-10-28 16:16:10|||||||||1
1761668200000|2025-10-28 16:16:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|64
1761668210000|2025-10-28 16:16:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1761668230000|2025-10-28 16:17:10|||||||||4
1761668270000|2025-10-28 16:17:50|||||||||1
1761668300000|2025-10-28 16:18:20|||||||||3
1761668320000|2025-10-28 16:18:40|||||||||3
1761668330000|2025-10-28 16:18:50|||||||||2
1761668340000|2025-10-28 16:19:00|||||||||2
1761668350000|2025-10-28 16:19:10|||||||||3
1761668360000|2025-10-28 16:19:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|3
1761668380000|2025-10-28 16:19:40|||||||||1
1761668390000|2025-10-28 16:19:50|||||||||9
1761668420000|2025-10-28 16:20:20|||||||||1
1761668470000|2025-10-28 16:21:10|||||||||1
1761668480000|2025-10-28 16:21:20|||||||||1
1761668490000|2025-10-28 16:21:30|||||||||1
1761668530000|2025-10-28 16:22:10|||||||||4
1761668550000|2025-10-28 16:22:30|||||||||1
1761668600000|2025-10-28 16:23:20|||||||||5
1761668610000|2025-10-28 16:23:30|||||||||1
1761668620000|2025-10-28 16:23:40|||||||||1
1761668650000|2025-10-28 16:24:10|||||||||1
1761668670000|2025-10-28 16:24:30|||||||||25
1761668680000|2025-10-28 16:24:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|65
1761668690000|2025-10-28 16:24:50|18.64|18.48|18.64|18.48|18.64|18.48|18.6|18.44|100
1761668700000|2025-10-28 16:25:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|19
1761668710000|2025-10-28 16:25:10|||||||||2
1761668720000|2025-10-28 16:25:20|||||||||1
1761668740000|2025-10-28 16:25:40|||||||||2
1761668760000|2025-10-28 16:26:00|||||||||6
1761668770000|2025-10-28 16:26:10|||||||||1
1761668810000|2025-10-28 16:26:50|||||||||1
1761668830000|2025-10-28 16:27:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|9
1761668870000|2025-10-28 16:27:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1761668880000|2025-10-28 16:28:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|45
1761668900000|2025-10-28 16:28:20|||||||||15
1761668910000|2025-10-28 16:28:30|||||||||4
1761668920000|2025-10-28 16:28:40|||||||||45
1761668980000|2025-10-28 16:29:40|||||||||1
1761668990000|2025-10-28 16:29:50|||||||||17
1761669000000|2025-10-28 16:30:00|||||||||1
1761669010000|2025-10-28 16:30:10|||||||||8
1761669030000|2025-10-28 16:30:30|||||||||6
1761669040000|2025-10-28 16:30:40|18.52|18.36|18.42|18.26|18.52|18.36|18.37|18.21|613
1761669050000|2025-10-28 16:30:50|18.37|18.21|18.47|18.31|18.47|18.31|18.37|18.21|146
1761669060000|2025-10-28 16:31:00|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|85
1761669070000|2025-10-28 16:31:10|18.49|18.33|18.5|18.34|18.5|18.34|18.47|18.31|29
1761669080000|2025-10-28 16:31:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1761669090000|2025-10-28 16:31:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1761669100000|2025-10-28 16:31:40|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|22
1761669110000|2025-10-28 16:31:50|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|31
1761669120000|2025-10-28 16:32:00|18.5|18.34|18.52|18.36|18.55|18.39|18.5|18.34|109
1761669130000|2025-10-28 16:32:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1761669150000|2025-10-28 16:32:30|||||||||5
1761669170000|2025-10-28 16:32:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|39
1761669180000|2025-10-28 16:33:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1761669190000|2025-10-28 16:33:10|||||||||2
1761669200000|2025-10-28 16:33:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|19
1761669210000|2025-10-28 16:33:30|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|188
1761669240000|2025-10-28 16:34:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1761669250000|2025-10-28 16:34:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|50
1761669260000|2025-10-28 16:34:20|||||||||15
1761669280000|2025-10-28 16:34:40|||||||||10
1761669290000|2025-10-28 16:34:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1761669300000|2025-10-28 16:35:00|||||||||1
1761669310000|2025-10-28 16:35:10|||||||||3
1761669330000|2025-10-28 16:35:30|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|18
1761669350000|2025-10-28 16:35:50|18.49|18.33|18.47|18.31|18.5|18.34|18.47|18.31|12
1761669360000|2025-10-28 16:36:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|0
1761669370000|2025-10-28 16:36:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1761669380000|2025-10-28 16:36:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|21
1761669400000|2025-10-28 16:36:40|||||||||24
1761669410000|2025-10-28 16:36:50|||||||||37
1761669420000|2025-10-28 16:37:00|||||||||1
1761669430000|2025-10-28 16:37:10|||||||||33
1761669470000|2025-10-28 16:37:50|||||||||20
1761669480000|2025-10-28 16:38:00|||||||||1
1761669520000|2025-10-28 16:38:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|43
1761669530000|2025-10-28 16:38:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|5
1761669540000|2025-10-28 16:39:00|18.47|18.31|18.49|18.33|18.5|18.34|18.47|18.31|3
1761669550000|2025-10-28 16:39:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|2
1761669560000|2025-10-28 16:39:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1761669570000|2025-10-28 16:39:30|||||||||1
1761669600000|2025-10-28 16:40:00|||||||||7
1761669610000|2025-10-28 16:40:10|||||||||3
1761669640000|2025-10-28 16:40:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1761669650000|2025-10-28 16:40:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|68
1761669660000|2025-10-28 16:41:00|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|40
1761669670000|2025-10-28 16:41:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1761669680000|2025-10-28 16:41:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1761669690000|2025-10-28 16:41:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1761669710000|2025-10-28 16:41:50|||||||||1
1761669780000|2025-10-28 16:43:00|||||||||4
1761669790000|2025-10-28 16:43:10|||||||||8
1761669850000|2025-10-28 16:44:10|||||||||10
1761669870000|2025-10-28 16:44:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|95
1761669890000|2025-10-28 16:44:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1761669900000|2025-10-28 16:45:00|||||||||3
1761669910000|2025-10-28 16:45:10|||||||||8
1761669920000|2025-10-28 16:45:20|||||||||6
1761669960000|2025-10-28 16:46:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|6
1761669970000|2025-10-28 16:46:10|||||||||1
1761669980000|2025-10-28 16:46:20|||||||||7
1761669990000|2025-10-28 16:46:30|||||||||14
1761670000000|2025-10-28 16:46:40|||||||||3
1761670020000|2025-10-28 16:47:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1761670030000|2025-10-28 16:47:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|67
1761670050000|2025-10-28 16:47:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1761670060000|2025-10-28 16:47:40|||||||||1
1761670080000|2025-10-28 16:48:00|||||||||4
1761670090000|2025-10-28 16:48:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1761670130000|2025-10-28 16:48:50|||||||||6
1761670140000|2025-10-28 16:49:00|||||||||4
1761670150000|2025-10-28 16:49:10|||||||||2
1761670160000|2025-10-28 16:49:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1761670170000|2025-10-28 16:49:30|||||||||3
1761670180000|2025-10-28 16:49:40|18.46|18.3|18.47|18.31|18.47|18.31|18.45|18.29|5
1761670190000|2025-10-28 16:49:50|||||||||27
1761670220000|2025-10-28 16:50:20|||||||||3
1761670240000|2025-10-28 16:50:40|||||||||2
1761670280000|2025-10-28 16:51:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1761670300000|2025-10-28 16:51:40|||||||||1
1761670310000|2025-10-28 16:51:50|||||||||1
1761670320000|2025-10-28 16:52:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|22
1761670330000|2025-10-28 16:52:10|||||||||1
1761670340000|2025-10-28 16:52:20|||||||||1
1761670350000|2025-10-28 16:52:30|||||||||1
1761670360000|2025-10-28 16:52:40|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|0
1761670370000|2025-10-28 16:52:50|||||||||1
1761670390000|2025-10-28 16:53:10|||||||||1
1761670420000|2025-10-28 16:53:40|||||||||2
1761670490000|2025-10-28 16:54:50|||||||||1
1761670500000|2025-10-28 16:55:00|||||||||4
1761670510000|2025-10-28 16:55:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1761670520000|2025-10-28 16:55:20|18.46|18.3|18.47|18.31|18.47|18.31|18.45|18.29|39
1761670530000|2025-10-28 16:55:30|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|3
1761670540000|2025-10-28 16:55:40|||||||||2
1761670550000|2025-10-28 16:55:50|||||||||4
1761670560000|2025-10-28 16:56:00|||||||||1
1761670590000|2025-10-28 16:56:30|||||||||2
1761670600000|2025-10-28 16:56:40|||||||||2
1761670610000|2025-10-28 16:56:50|||||||||1
1761670620000|2025-10-28 16:57:00|||||||||1
1761670630000|2025-10-28 16:57:10|||||||||1
1761670650000|2025-10-28 16:57:30|||||||||1
1761670660000|2025-10-28 16:57:40|||||||||48
1761670670000|2025-10-28 16:57:50|||||||||2
1761670680000|2025-10-28 16:58:00|||||||||2
1761670690000|2025-10-28 16:58:10|||||||||3
1761670710000|2025-10-28 16:58:30|||||||||2
1761670740000|2025-10-28 16:59:00|||||||||12
1761670770000|2025-10-28 16:59:30|||||||||1
1761670790000|2025-10-28 16:59:50|||||||||1
1761670800000|2025-10-28 17:00:00|||||||||1
1761670810000|2025-10-28 17:00:10|||||||||6
1761670820000|2025-10-28 17:00:20|||||||||4
1761670830000|2025-10-28 17:00:30|||||||||1
1761670840000|2025-10-28 17:00:40|||||||||8
1761670850000|2025-10-28 17:00:50|||||||||1
1761670860000|2025-10-28 17:01:00|||||||||1
1761670880000|2025-10-28 17:01:20|||||||||30
1761670890000|2025-10-28 17:01:30|||||||||1
1761670900000|2025-10-28 17:01:40|||||||||1
1761670910000|2025-10-28 17:01:50|||||||||66
1761670920000|2025-10-28 17:02:00|||||||||1
1761670930000|2025-10-28 17:02:10|||||||||6
1761670950000|2025-10-28 17:02:30|||||||||1
1761670960000|2025-10-28 17:02:40|||||||||2
1761670970000|2025-10-28 17:02:50|||||||||1
1761670980000|2025-10-28 17:03:00|||||||||1
1761671010000|2025-10-28 17:03:30|||||||||2
1761671030000|2025-10-28 17:03:50|||||||||1
1761671040000|2025-10-28 17:04:00|||||||||11
1761671060000|2025-10-28 17:04:20|||||||||4
1761671070000|2025-10-28 17:04:30|||||||||2
1761671080000|2025-10-28 17:04:40|||||||||1
1761671100000|2025-10-28 17:05:00|||||||||1
1761671110000|2025-10-28 17:05:10|||||||||2
1761671120000|2025-10-28 17:05:20|||||||||2
1761671130000|2025-10-28 17:05:30|||||||||2
1761671150000|2025-10-28 17:05:50|||||||||2
1761671160000|2025-10-28 17:06:00|||||||||4
1761671180000|2025-10-28 17:06:20|||||||||3
1761671190000|2025-10-28 17:06:30|||||||||1
1761671200000|2025-10-28 17:06:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1761671210000|2025-10-28 17:06:50|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1761671220000|2025-10-28 17:07:00|||||||||1
1761671230000|2025-10-28 17:07:10|||||||||2
1761671240000|2025-10-28 17:07:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1761671260000|2025-10-28 17:07:40|||||||||2
1761671270000|2025-10-28 17:07:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1761671280000|2025-10-28 17:08:00|||||||||2
1761671290000|2025-10-28 17:08:10|||||||||2
1761671300000|2025-10-28 17:08:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|5
1761671320000|2025-10-28 17:08:40|||||||||1
1761671330000|2025-10-28 17:08:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1761671340000|2025-10-28 17:09:00|||||||||2
1761671350000|2025-10-28 17:09:10|||||||||1
1761671360000|2025-10-28 17:09:20|||||||||10
1761671370000|2025-10-28 17:09:30|||||||||9
1761671380000|2025-10-28 17:09:40|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|9
1761671400000|2025-10-28 17:10:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1761671410000|2025-10-28 17:10:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|10
1761671430000|2025-10-28 17:10:30|||||||||7
1761671440000|2025-10-28 17:10:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|7
1761671450000|2025-10-28 17:10:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1761671470000|2025-10-28 17:11:10|||||||||1
1761671480000|2025-10-28 17:11:20|||||||||1
1761671490000|2025-10-28 17:11:30|||||||||1
1761671500000|2025-10-28 17:11:40|||||||||4
1761671510000|2025-10-28 17:11:50|||||||||4
1761671520000|2025-10-28 17:12:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|23
1761671530000|2025-10-28 17:12:10|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|1
1761671560000|2025-10-28 17:12:40|||||||||2
1761671590000|2025-10-28 17:13:10|||||||||14
1761671600000|2025-10-28 17:13:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1761671620000|2025-10-28 17:13:40|||||||||2
1761671630000|2025-10-28 17:13:50|||||||||2
1761671650000|2025-10-28 17:14:10|||||||||1
1761671660000|2025-10-28 17:14:20|||||||||16
1761671670000|2025-10-28 17:14:30|||||||||40
1761671680000|2025-10-28 17:14:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|48
1761671690000|2025-10-28 17:14:50|||||||||3
1761671710000|2025-10-28 17:15:10|||||||||1
1761671740000|2025-10-28 17:15:40|||||||||1
1761671770000|2025-10-28 17:16:10|||||||||1
1761671780000|2025-10-28 17:16:20|||||||||1
1761671800000|2025-10-28 17:16:40|||||||||1
1761671820000|2025-10-28 17:17:00|||||||||16
1761671830000|2025-10-28 17:17:10|||||||||1
1761671840000|2025-10-28 17:17:20|||||||||4
1761671850000|2025-10-28 17:17:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|54
1761671860000|2025-10-28 17:17:40|||||||||1
1761671870000|2025-10-28 17:17:50|||||||||1
1761671880000|2025-10-28 17:18:00|||||||||10
1761671890000|2025-10-28 17:18:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|54
1761671900000|2025-10-28 17:18:20|||||||||14
1761671920000|2025-10-28 17:18:40|||||||||1
1761671930000|2025-10-28 17:18:50|||||||||1
1761671950000|2025-10-28 17:19:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1761671960000|2025-10-28 17:19:20|||||||||2
1761671980000|2025-10-28 17:19:40|||||||||4
1761672000000|2025-10-28 17:20:00|||||||||1
1761672010000|2025-10-28 17:20:10|||||||||1
1761672040000|2025-10-28 17:20:40|||||||||3
1761672050000|2025-10-28 17:20:50|||||||||13
1761672060000|2025-10-28 17:21:00|||||||||1
1761672070000|2025-10-28 17:21:10|||||||||1
1761672100000|2025-10-28 17:21:40|||||||||1
1761672110000|2025-10-28 17:21:50|||||||||2
1761672130000|2025-10-28 17:22:10|||||||||2
1761672140000|2025-10-28 17:22:20|||||||||1
1761672150000|2025-10-28 17:22:30|||||||||2
1761672160000|2025-10-28 17:22:40|||||||||2
1761672170000|2025-10-28 17:22:50|||||||||2
1761672190000|2025-10-28 17:23:10|||||||||3
1761672200000|2025-10-28 17:23:20|||||||||10
1761672220000|2025-10-28 17:23:40|||||||||2
1761672240000|2025-10-28 17:24:00|||||||||1
1761672250000|2025-10-28 17:24:10|||||||||1
1761672260000|2025-10-28 17:24:20|||||||||10
1761672280000|2025-10-28 17:24:40|||||||||6
1761672360000|2025-10-28 17:26:00|||||||||16
1761672370000|2025-10-28 17:26:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1761672390000|2025-10-28 17:26:30|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|2
1761672410000|2025-10-28 17:26:50|||||||||14
1761672430000|2025-10-28 17:27:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|54
1761672440000|2025-10-28 17:27:20|||||||||7
1761672450000|2025-10-28 17:27:30|||||||||19
1761672490000|2025-10-28 17:28:10|||||||||1
1761672500000|2025-10-28 17:28:20|||||||||1
1761672530000|2025-10-28 17:28:50|||||||||1
1761672600000|2025-10-28 17:30:00|||||||||5
1761672610000|2025-10-28 17:30:10|||||||||4
1761672630000|2025-10-28 17:30:30|||||||||35
1761672640000|2025-10-28 17:30:40|||||||||11
1761672650000|2025-10-28 17:30:50|||||||||3
1761672670000|2025-10-28 17:31:10|||||||||13
1761672680000|2025-10-28 17:31:20|||||||||4
1761672700000|2025-10-28 17:31:40|||||||||15
1761672710000|2025-10-28 17:31:50|||||||||4
1761672730000|2025-10-28 17:32:10|||||||||4
1761672740000|2025-10-28 17:32:20|||||||||2
1761672760000|2025-10-28 17:32:40|||||||||3
1761672770000|2025-10-28 17:32:50|||||||||2
1761672780000|2025-10-28 17:33:00|||||||||7
1761672800000|2025-10-28 17:33:20|||||||||2
1761672810000|2025-10-28 17:33:30|||||||||5
1761672820000|2025-10-28 17:33:40|||||||||34
1761672830000|2025-10-28 17:33:50|||||||||4
1761672850000|2025-10-28 17:34:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1761672860000|2025-10-28 17:34:20|||||||||2
1761672870000|2025-10-28 17:34:30|||||||||4
1761672880000|2025-10-28 17:34:40|||||||||3
1761672890000|2025-10-28 17:34:50|||||||||15
1761672910000|2025-10-28 17:35:10|||||||||5
1761672920000|2025-10-28 17:35:20|||||||||3
1761672930000|2025-10-28 17:35:30|||||||||3
1761672950000|2025-10-28 17:35:50|||||||||4
1761672960000|2025-10-28 17:36:00|||||||||2
1761672970000|2025-10-28 17:36:10|||||||||3
1761672980000|2025-10-28 17:36:20|||||||||8
1761673000000|2025-10-28 17:36:40|||||||||32
1761673020000|2025-10-28 17:37:00|||||||||8
1761673030000|2025-10-28 17:37:10|||||||||5
1761673050000|2025-10-28 17:37:30|||||||||3
1761673060000|2025-10-28 17:37:40|||||||||5
1761673070000|2025-10-28 17:37:50|||||||||4
1761673080000|2025-10-28 17:38:00|||||||||8
1761673090000|2025-10-28 17:38:10|||||||||3
1761673100000|2025-10-28 17:38:20|||||||||4
1761673110000|2025-10-28 17:38:30|||||||||2
1761673130000|2025-10-28 17:38:50|||||||||5
1761673140000|2025-10-28 17:39:00|||||||||10
1761673160000|2025-10-28 17:39:20|||||||||4
1761673170000|2025-10-28 17:39:30|||||||||7
1761673190000|2025-10-28 17:39:50|||||||||3
1761673200000|2025-10-28 17:40:00|||||||||2
1761673220000|2025-10-28 17:40:20|||||||||4
1761673230000|2025-10-28 17:40:30|||||||||12
1761673240000|2025-10-28 17:40:40|||||||||3
1761673250000|2025-10-28 17:40:50|||||||||6
1761673270000|2025-10-28 17:41:10|||||||||3
1761673280000|2025-10-28 17:41:20|||||||||6
1761673300000|2025-10-28 17:41:40|||||||||2
1761673310000|2025-10-28 17:41:50|||||||||3
1761673320000|2025-10-28 17:42:00|||||||||3
1761673330000|2025-10-28 17:42:10|||||||||2
1761673340000|2025-10-28 17:42:20|||||||||2
1761673350000|2025-10-28 17:42:30|||||||||3
1761673360000|2025-10-28 17:42:40|||||||||7
1761673370000|2025-10-28 17:42:50|||||||||3
1761673380000|2025-10-28 17:43:00|||||||||3
1761673390000|2025-10-28 17:43:10|||||||||4
1761673400000|2025-10-28 17:43:20|||||||||3
1761673410000|2025-10-28 17:43:30|||||||||11
1761673420000|2025-10-28 17:43:40|||||||||1
1761673430000|2025-10-28 17:43:50|||||||||5
1761673440000|2025-10-28 17:44:00|||||||||2
1761673450000|2025-10-28 17:44:10|||||||||4
1761673460000|2025-10-28 17:44:20|||||||||6
1761673470000|2025-10-28 17:44:30|||||||||2
1761673480000|2025-10-28 17:44:40|||||||||7
1761673490000|2025-10-28 17:44:50|||||||||2
1761673510000|2025-10-28 17:45:10|||||||||2
1761673520000|2025-10-28 17:45:20|||||||||4
1761673540000|2025-10-28 17:45:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|24
1761673550000|2025-10-28 17:45:50|||||||||15
1761673560000|2025-10-28 17:46:00|||||||||2
1761673580000|2025-10-28 17:46:20|||||||||3
1761673590000|2025-10-28 17:46:30|||||||||1
1761673600000|2025-10-28 17:46:40|||||||||3
1761673610000|2025-10-28 17:46:50|||||||||1
1761673620000|2025-10-28 17:47:00|||||||||3
1761673630000|2025-10-28 17:47:10|||||||||3
1761673640000|2025-10-28 17:47:20|||||||||2
1761673650000|2025-10-28 17:47:30|||||||||6
1761673660000|2025-10-28 17:47:40|||||||||5
1761673680000|2025-10-28 17:48:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|117
1761673690000|2025-10-28 17:48:10|||||||||2
1761673700000|2025-10-28 17:48:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1761673710000|2025-10-28 17:48:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|12
1761673720000|2025-10-28 17:48:40|||||||||3
1761673730000|2025-10-28 17:48:50|||||||||1
1761673740000|2025-10-28 17:49:00|||||||||3
1761673750000|2025-10-28 17:49:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1761673760000|2025-10-28 17:49:20|||||||||4
1761673780000|2025-10-28 17:49:40|||||||||109
1761673800000|2025-10-28 17:50:00|||||||||3
1761673810000|2025-10-28 17:50:10|||||||||7
1761673830000|2025-10-28 17:50:30|||||||||2
1761673840000|2025-10-28 17:50:40|||||||||2
1761673860000|2025-10-28 17:51:00|||||||||4
1761673870000|2025-10-28 17:51:10|||||||||2
1761673890000|2025-10-28 17:51:30|||||||||3
1761673900000|2025-10-28 17:51:40|||||||||2
1761673910000|2025-10-28 17:51:50|||||||||1
1761673920000|2025-10-28 17:52:00|||||||||5
1761673930000|2025-10-28 17:52:10|||||||||3
1761673950000|2025-10-28 17:52:30|||||||||3
1761673960000|2025-10-28 17:52:40|||||||||2
1761673980000|2025-10-28 17:53:00|||||||||3
1761673990000|2025-10-28 17:53:10|||||||||2
1761674000000|2025-10-28 17:53:20|||||||||1
1761674010000|2025-10-28 17:53:30|||||||||4
1761674020000|2025-10-28 17:53:40|||||||||3
1761674030000|2025-10-28 17:53:50|||||||||3
1761674040000|2025-10-28 17:54:00|||||||||2
1761674050000|2025-10-28 17:54:10|||||||||1
1761674060000|2025-10-28 17:54:20|||||||||3
1761674070000|2025-10-28 17:54:30|||||||||6
1761674090000|2025-10-28 17:54:50|||||||||21
1761674100000|2025-10-28 17:55:00|||||||||10
1761674120000|2025-10-28 17:55:20|||||||||5
1761674130000|2025-10-28 17:55:30|||||||||2
1761674150000|2025-10-28 17:55:50|||||||||4
1761674160000|2025-10-28 17:56:00|||||||||2
1761674180000|2025-10-28 17:56:20|||||||||3
1761674190000|2025-10-28 17:56:30|||||||||3
1761674200000|2025-10-28 17:56:40|||||||||25
1761674210000|2025-10-28 17:56:50|||||||||104
1761674220000|2025-10-28 17:57:00|||||||||6
1761674230000|2025-10-28 17:57:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|74
1761674240000|2025-10-28 17:57:20|||||||||3
1761674250000|2025-10-28 17:57:30|||||||||1
1761674260000|2025-10-28 17:57:40|||||||||9
1761674270000|2025-10-28 17:57:50|||||||||1
1761674280000|2025-10-28 17:58:00|||||||||2
1761674290000|2025-10-28 17:58:10|||||||||19
1761674300000|2025-10-28 17:58:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|104
1761674310000|2025-10-28 17:58:30|||||||||12
1761674320000|2025-10-28 17:58:40|||||||||10
1761674330000|2025-10-28 17:58:50|||||||||9
1761674340000|2025-10-28 17:59:00|||||||||1
1761674350000|2025-10-28 17:59:10|||||||||2
1761674360000|2025-10-28 17:59:20|||||||||5
1761674380000|2025-10-28 17:59:40|||||||||8
1761674390000|2025-10-28 17:59:50|||||||||6
1761674420000|2025-10-28 18:00:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1761674440000|2025-10-28 18:00:40|||||||||15
1761674460000|2025-10-28 18:01:00|||||||||4
1761674490000|2025-10-28 18:01:30|||||||||7
1761674500000|2025-10-28 18:01:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1761674520000|2025-10-28 18:02:00|||||||||2
1761674540000|2025-10-28 18:02:20|||||||||1
1761674550000|2025-10-28 18:02:30|||||||||7
1761674580000|2025-10-28 18:03:00|||||||||2
1761674590000|2025-10-28 18:03:10|||||||||40
1761674610000|2025-10-28 18:03:30|||||||||3
1761674640000|2025-10-28 18:04:00|||||||||2
1761674670000|2025-10-28 18:04:30|||||||||6
1761674680000|2025-10-28 18:04:40|||||||||1
1761674700000|2025-10-28 18:05:00|||||||||5
1761674710000|2025-10-28 18:05:10|||||||||35
1761674730000|2025-10-28 18:05:30|||||||||2
1761674770000|2025-10-28 18:06:10|||||||||1
1761674780000|2025-10-28 18:06:20|||||||||1
1761674790000|2025-10-28 18:06:30|||||||||9
1761674800000|2025-10-28 18:06:40|||||||||8
1761674830000|2025-10-28 18:07:10|||||||||1
1761674880000|2025-10-28 18:08:00|||||||||1
1761674890000|2025-10-28 18:08:10|||||||||2
1761674920000|2025-10-28 18:08:40|||||||||1
1761674930000|2025-10-28 18:08:50|||||||||1
1761674950000|2025-10-28 18:09:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|47
1761674960000|2025-10-28 18:09:20|||||||||1
1761674970000|2025-10-28 18:09:30|||||||||1
1761674980000|2025-10-28 18:09:40|||||||||3
1761675010000|2025-10-28 18:10:10|||||||||1
1761675020000|2025-10-28 18:10:20|||||||||8
1761675030000|2025-10-28 18:10:30|||||||||1
1761675040000|2025-10-28 18:10:40|||||||||14
1761675070000|2025-10-28 18:11:10|||||||||1
1761675120000|2025-10-28 18:12:00|||||||||14
1761675140000|2025-10-28 18:12:20|||||||||3
1761675160000|2025-10-28 18:12:40|||||||||16
1761675170000|2025-10-28 18:12:50|||||||||1
1761675190000|2025-10-28 18:13:10|||||||||57
1761675220000|2025-10-28 18:13:40|||||||||3
1761675230000|2025-10-28 18:13:50|||||||||3
1761675250000|2025-10-28 18:14:10|||||||||1
1761675260000|2025-10-28 18:14:20|||||||||9
1761675270000|2025-10-28 18:14:30|||||||||1
1761675280000|2025-10-28 18:14:40|||||||||2
1761675290000|2025-10-28 18:14:50|||||||||3
1761675300000|2025-10-28 18:15:00|||||||||4
1761675320000|2025-10-28 18:15:20|||||||||1
1761675340000|2025-10-28 18:15:40|||||||||5
1761675360000|2025-10-28 18:16:00|||||||||46
1761675370000|2025-10-28 18:16:10|||||||||17
1761675400000|2025-10-28 18:16:40|||||||||2
1761675420000|2025-10-28 18:17:00|||||||||1
1761675440000|2025-10-28 18:17:20|||||||||2
1761675460000|2025-10-28 18:17:40|||||||||1
1761675480000|2025-10-28 18:18:00|||||||||5
1761675490000|2025-10-28 18:18:10|||||||||10
1761675500000|2025-10-28 18:18:20|||||||||2
1761675510000|2025-10-28 18:18:30|||||||||10
1761675540000|2025-10-28 18:19:00|||||||||4
1761675550000|2025-10-28 18:19:10|||||||||3
1761675560000|2025-10-28 18:19:20|||||||||4
1761675570000|2025-10-28 18:19:30|||||||||2
1761675580000|2025-10-28 18:19:40|||||||||3
1761675590000|2025-10-28 18:19:50|||||||||3
1761675600000|2025-10-28 18:20:00|||||||||9
1761675610000|2025-10-28 18:20:10|||||||||2
1761675620000|2025-10-28 18:20:20|||||||||1
1761675630000|2025-10-28 18:20:30|||||||||1
1761675640000|2025-10-28 18:20:40|||||||||1
1761675660000|2025-10-28 18:21:00|||||||||2
1761675690000|2025-10-28 18:21:30|||||||||4
1761675710000|2025-10-28 18:21:50|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|30
1761675720000|2025-10-28 18:22:00|||||||||1
1761675730000|2025-10-28 18:22:10|||||||||6
1761675750000|2025-10-28 18:22:30|||||||||1
1761675760000|2025-10-28 18:22:40|||||||||7
1761675780000|2025-10-28 18:23:00|||||||||1
1761675800000|2025-10-28 18:23:20|||||||||1
1761675810000|2025-10-28 18:23:30|||||||||1
1761675820000|2025-10-28 18:23:40|||||||||1
1761675830000|2025-10-28 18:23:50|||||||||3
1761675840000|2025-10-28 18:24:00|||||||||1
1761675850000|2025-10-28 18:24:10|||||||||3
1761675860000|2025-10-28 18:24:20|||||||||5
1761675870000|2025-10-28 18:24:30|||||||||1
1761675880000|2025-10-28 18:24:40|||||||||3
1761675890000|2025-10-28 18:24:50|||||||||3
1761675900000|2025-10-28 18:25:00|||||||||2
1761675920000|2025-10-28 18:25:20|||||||||2
1761675930000|2025-10-28 18:25:30|||||||||5
1761675940000|2025-10-28 18:25:40|||||||||1
1761675950000|2025-10-28 18:25:50|||||||||2
1761675960000|2025-10-28 18:26:00|||||||||1
1761675980000|2025-10-28 18:26:20|||||||||1
1761675990000|2025-10-28 18:26:30|||||||||7
1761676000000|2025-10-28 18:26:40|||||||||21
1761676010000|2025-10-28 18:26:50|||||||||36
1761676020000|2025-10-28 18:27:00|||||||||1
1761676040000|2025-10-28 18:27:20|||||||||3
1761676050000|2025-10-28 18:27:30|||||||||2
1761676060000|2025-10-28 18:27:40|||||||||1
1761676080000|2025-10-28 18:28:00|||||||||11
1761676090000|2025-10-28 18:28:10|||||||||1
1761676100000|2025-10-28 18:28:20|||||||||1
1761676110000|2025-10-28 18:28:30|||||||||2
1761676130000|2025-10-28 18:28:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|61
1761676140000|2025-10-28 18:29:00|||||||||8
1761676150000|2025-10-28 18:29:10|||||||||1
1761676160000|2025-10-28 18:29:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|53
1761676170000|2025-10-28 18:29:30|||||||||1
1761676190000|2025-10-28 18:29:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|152
1761676200000|2025-10-28 18:30:00|||||||||8
1761676220000|2025-10-28 18:30:20|||||||||7
1761676230000|2025-10-28 18:30:30|||||||||7
1761676240000|2025-10-28 18:30:40|||||||||1
1761676260000|2025-10-28 18:31:00|||||||||21
1761676290000|2025-10-28 18:31:30|||||||||1
1761676300000|2025-10-28 18:31:40|||||||||11
1761676310000|2025-10-28 18:31:50|||||||||3
1761676340000|2025-10-28 18:32:20|||||||||2
1761676360000|2025-10-28 18:32:40|||||||||4
1761676380000|2025-10-28 18:33:00|||||||||2
1761676390000|2025-10-28 18:33:10|||||||||1
1761676400000|2025-10-28 18:33:20|||||||||10
1761676410000|2025-10-28 18:33:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1761676420000|2025-10-28 18:33:40|||||||||72
1761676440000|2025-10-28 18:34:00|||||||||1
1761676490000|2025-10-28 18:34:50|||||||||1
1761676500000|2025-10-28 18:35:00|||||||||3
1761676520000|2025-10-28 18:35:20|||||||||1
1761676540000|2025-10-28 18:35:40|||||||||1
1761676580000|2025-10-28 18:36:20|||||||||2
1761676590000|2025-10-28 18:36:30|||||||||58
1761676610000|2025-10-28 18:36:50|||||||||16
1761676630000|2025-10-28 18:37:10|||||||||37
1761676640000|2025-10-28 18:37:20|||||||||19
1761676650000|2025-10-28 18:37:30|||||||||9
1761676660000|2025-10-28 18:37:40|||||||||1
1761676670000|2025-10-28 18:37:50|||||||||4
1761676680000|2025-10-28 18:38:00|||||||||1
1761676690000|2025-10-28 18:38:10|||||||||1
1761676730000|2025-10-28 18:38:50|||||||||2
1761676760000|2025-10-28 18:39:20|||||||||1
1761676770000|2025-10-28 18:39:30|||||||||3
1761676780000|2025-10-28 18:39:40|||||||||3
1761676810000|2025-10-28 18:40:10|||||||||5
1761676830000|2025-10-28 18:40:30|||||||||1
1761676840000|2025-10-28 18:40:40|||||||||43
1761676850000|2025-10-28 18:40:50|||||||||4
1761676870000|2025-10-28 18:41:10|||||||||3
1761676880000|2025-10-28 18:41:20|||||||||4
1761676900000|2025-10-28 18:41:40|||||||||8
1761676920000|2025-10-28 18:42:00|||||||||3
1761676930000|2025-10-28 18:42:10|||||||||1
1761676950000|2025-10-28 18:42:30|||||||||1
1761676960000|2025-10-28 18:42:40|||||||||9
1761676970000|2025-10-28 18:42:50|||||||||2
1761676990000|2025-10-28 18:43:10|||||||||3
1761677000000|2025-10-28 18:43:20|||||||||1
1761677010000|2025-10-28 18:43:30|||||||||6
1761677020000|2025-10-28 18:43:40|||||||||1
1761677030000|2025-10-28 18:43:50|||||||||2
1761677050000|2025-10-28 18:44:10|||||||||3
1761677070000|2025-10-28 18:44:30|||||||||3
1761677100000|2025-10-28 18:45:00|||||||||6
1761677110000|2025-10-28 18:45:10|||||||||1
1761677120000|2025-10-28 18:45:20|||||||||5
1761677140000|2025-10-28 18:45:40|||||||||12
1761677160000|2025-10-28 18:46:00|||||||||19
1761677170000|2025-10-28 18:46:10|||||||||2
1761677180000|2025-10-28 18:46:20|||||||||2
1761677210000|2025-10-28 18:46:50|||||||||9
1761677220000|2025-10-28 18:47:00|||||||||1
1761677230000|2025-10-28 18:47:10|||||||||2
1761677260000|2025-10-28 18:47:40|||||||||1
1761677270000|2025-10-28 18:47:50|||||||||2
1761677290000|2025-10-28 18:48:10|||||||||1
1761677320000|2025-10-28 18:48:40|||||||||5
1761677330000|2025-10-28 18:48:50|||||||||4
1761677360000|2025-10-28 18:49:20|||||||||2
1761677370000|2025-10-28 18:49:30|||||||||12
1761677380000|2025-10-28 18:49:40|||||||||1
1761677410000|2025-10-28 18:50:10|||||||||2
1761677420000|2025-10-28 18:50:20|||||||||2
1761677430000|2025-10-28 18:50:30|||||||||2
1761677440000|2025-10-28 18:50:40|||||||||1
1761677450000|2025-10-28 18:50:50|||||||||2
1761677460000|2025-10-28 18:51:00|||||||||1
1761677470000|2025-10-28 18:51:10|||||||||3
1761677480000|2025-10-28 18:51:20|||||||||11
1761677490000|2025-10-28 18:51:30|||||||||43
1761677500000|2025-10-28 18:51:40|||||||||21
1761677510000|2025-10-28 18:51:50|||||||||1
1761677530000|2025-10-28 18:52:10|||||||||2
1761677540000|2025-10-28 18:52:20|||||||||2
1761677550000|2025-10-28 18:52:30|||||||||13
1761677560000|2025-10-28 18:52:40|||||||||2
1761677570000|2025-10-28 18:52:50|||||||||4
1761677580000|2025-10-28 18:53:00|||||||||2
1761677590000|2025-10-28 18:53:10|||||||||1
1761677600000|2025-10-28 18:53:20|||||||||8
1761677610000|2025-10-28 18:53:30|||||||||2
1761677620000|2025-10-28 18:53:40|||||||||8
1761677630000|2025-10-28 18:53:50|||||||||2
1761677640000|2025-10-28 18:54:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|44
1761677650000|2025-10-28 18:54:10|||||||||3
1761677660000|2025-10-28 18:54:20|||||||||3
1761677680000|2025-10-28 18:54:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|36
1761677690000|2025-10-28 18:54:50|||||||||2
1761677700000|2025-10-28 18:55:00|||||||||59
1761677730000|2025-10-28 18:55:30|||||||||1
1761677750000|2025-10-28 18:55:50|||||||||2
1761677760000|2025-10-28 18:56:00|||||||||1
1761677790000|2025-10-28 18:56:30|||||||||1
1761677800000|2025-10-28 18:56:40|||||||||9
1761677810000|2025-10-28 18:56:50|||||||||1
1761677820000|2025-10-28 18:57:00|||||||||1
1761677830000|2025-10-28 18:57:10|||||||||16
1761677840000|2025-10-28 18:57:20|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|64
1761677850000|2025-10-28 18:57:30|||||||||2
1761677860000|2025-10-28 18:57:40|||||||||23
1761677870000|2025-10-28 18:57:50|||||||||13
1761677880000|2025-10-28 18:58:00|||||||||12
1761677900000|2025-10-28 18:58:20|||||||||1
1761677910000|2025-10-28 18:58:30|||||||||5
1761677940000|2025-10-28 18:59:00|||||||||16
1761677950000|2025-10-28 18:59:10|||||||||11
1761677960000|2025-10-28 18:59:20|||||||||5
1761677970000|2025-10-28 18:59:30|||||||||2
1761677990000|2025-10-28 18:59:50|||||||||3
1761678000000|2025-10-28 19:00:00|||||||||12
1761678010000|2025-10-28 19:00:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|113
1761678020000|2025-10-28 19:00:20|||||||||3
1761678030000|2025-10-28 19:00:30|||||||||4
1761678050000|2025-10-28 19:00:50|||||||||2
1761678060000|2025-10-28 19:01:00|||||||||7
1761678070000|2025-10-28 19:01:10|||||||||22
1761678080000|2025-10-28 19:01:20|||||||||46
1761678090000|2025-10-28 19:01:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1761678100000|2025-10-28 19:01:40|||||||||1
1761678110000|2025-10-28 19:01:50|||||||||2
1761678120000|2025-10-28 19:02:00|||||||||6
1761678130000|2025-10-28 19:02:10|||||||||9
1761678140000|2025-10-28 19:02:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1761678150000|2025-10-28 19:02:30|||||||||10
1761678160000|2025-10-28 19:02:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1761678170000|2025-10-28 19:02:50|||||||||7
1761678180000|2025-10-28 19:03:00|||||||||2
1761678190000|2025-10-28 19:03:10|||||||||2
1761678200000|2025-10-28 19:03:20|||||||||3
1761678210000|2025-10-28 19:03:30|||||||||5
1761678220000|2025-10-28 19:03:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1761678230000|2025-10-28 19:03:50|||||||||2
1761678240000|2025-10-28 19:04:00|||||||||10
1761678250000|2025-10-28 19:04:10|||||||||22
1761678260000|2025-10-28 19:04:20|||||||||13
1761678270000|2025-10-28 19:04:30|||||||||10
1761678280000|2025-10-28 19:04:40|||||||||1
1761678290000|2025-10-28 19:04:50|||||||||3
1761678300000|2025-10-28 19:05:00|||||||||4
1761678310000|2025-10-28 19:05:10|||||||||2
1761678330000|2025-10-28 19:05:30|||||||||3
1761678340000|2025-10-28 19:05:40|||||||||1
1761678350000|2025-10-28 19:05:50|||||||||1
1761678360000|2025-10-28 19:06:00|||||||||2
1761678370000|2025-10-28 19:06:10|||||||||6
1761678380000|2025-10-28 19:06:20|||||||||46
1761678390000|2025-10-28 19:06:30|||||||||3
1761678410000|2025-10-28 19:06:50|||||||||7
1761678420000|2025-10-28 19:07:00|||||||||2
1761678430000|2025-10-28 19:07:10|||||||||1
1761678440000|2025-10-28 19:07:20|||||||||6
1761678450000|2025-10-28 19:07:30|||||||||15
1761678460000|2025-10-28 19:07:40|||||||||1
1761678480000|2025-10-28 19:08:00|||||||||2
1761678490000|2025-10-28 19:08:10|||||||||8
1761678500000|2025-10-28 19:08:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|132
1761678510000|2025-10-28 19:08:30|||||||||2
1761678530000|2025-10-28 19:08:50|||||||||2
1761678540000|2025-10-28 19:09:00|||||||||1
1761678570000|2025-10-28 19:09:30|||||||||1
1761678580000|2025-10-28 19:09:40|||||||||2
1761678590000|2025-10-28 19:09:50|||||||||1
1761678600000|2025-10-28 19:10:00|||||||||4
1761678620000|2025-10-28 19:10:20|||||||||3
1761678630000|2025-10-28 19:10:30|||||||||2
1761678640000|2025-10-28 19:10:40|||||||||8
1761678660000|2025-10-28 19:11:00|||||||||3
1761678670000|2025-10-28 19:11:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|26
1761678680000|2025-10-28 19:11:20|||||||||9
1761678690000|2025-10-28 19:11:30|||||||||11
1761678710000|2025-10-28 19:11:50|||||||||9
1761678720000|2025-10-28 19:12:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1761678730000|2025-10-28 19:12:10|||||||||2
1761678740000|2025-10-28 19:12:20|||||||||9
1761678750000|2025-10-28 19:12:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1761678760000|2025-10-28 19:12:40|||||||||3
1761678770000|2025-10-28 19:12:50|||||||||1
1761678780000|2025-10-28 19:13:00|||||||||2
1761678810000|2025-10-28 19:13:30|||||||||4
1761678830000|2025-10-28 19:13:50|||||||||1
1761678840000|2025-10-28 19:14:00|||||||||1
1761678870000|2025-10-28 19:14:30|||||||||7
1761678880000|2025-10-28 19:14:40|||||||||7
1761678890000|2025-10-28 19:14:50|||||||||4
1761678900000|2025-10-28 19:15:00|||||||||16
1761678910000|2025-10-28 19:15:10|||||||||2
1761678920000|2025-10-28 19:15:20|||||||||14
1761678940000|2025-10-28 19:15:40|||||||||1
1761678960000|2025-10-28 19:16:00|||||||||6
1761678970000|2025-10-28 19:16:10|||||||||3
1761678980000|2025-10-28 19:16:20|||||||||1
1761678990000|2025-10-28 19:16:30|||||||||12
1761679000000|2025-10-28 19:16:40|||||||||5
1761679010000|2025-10-28 19:16:50|||||||||7
1761679020000|2025-10-28 19:17:00|||||||||2
1761679030000|2025-10-28 19:17:10|||||||||2
1761679050000|2025-10-28 19:17:30|||||||||1
1761679060000|2025-10-28 19:17:40|||||||||2
1761679070000|2025-10-28 19:17:50|||||||||1
1761679080000|2025-10-28 19:18:00|||||||||4
1761679090000|2025-10-28 19:18:10|||||||||1
1761679100000|2025-10-28 19:18:20|||||||||2
1761679110000|2025-10-28 19:18:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1761679120000|2025-10-28 19:18:40|||||||||2
1761679130000|2025-10-28 19:18:50|||||||||1
1761679140000|2025-10-28 19:19:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1761679150000|2025-10-28 19:19:10|||||||||1
1761679170000|2025-10-28 19:19:30|||||||||11
1761679180000|2025-10-28 19:19:40|||||||||3
1761679210000|2025-10-28 19:20:10|||||||||14
1761679220000|2025-10-28 19:20:20|||||||||2
1761679230000|2025-10-28 19:20:30|||||||||1
1761679240000|2025-10-28 19:20:40|||||||||1
1761679250000|2025-10-28 19:20:50|||||||||4
1761679260000|2025-10-28 19:21:00|||||||||3
1761679270000|2025-10-28 19:21:10|||||||||1
1761679280000|2025-10-28 19:21:20|||||||||3
1761679290000|2025-10-28 19:21:30|||||||||2
1761679300000|2025-10-28 19:21:40|||||||||1
1761679310000|2025-10-28 19:21:50|||||||||1
1761679320000|2025-10-28 19:22:00|||||||||10
1761679330000|2025-10-28 19:22:10|||||||||1
1761679350000|2025-10-28 19:22:30|||||||||8
1761679360000|2025-10-28 19:22:40|||||||||4
1761679390000|2025-10-28 19:23:10|||||||||5
1761679400000|2025-10-28 19:23:20|||||||||5
1761679410000|2025-10-28 19:23:30|||||||||1
1761679420000|2025-10-28 19:23:40|||||||||1
1761679430000|2025-10-28 19:23:50|||||||||3
1761679450000|2025-10-28 19:24:10|||||||||5
1761679460000|2025-10-28 19:24:20|||||||||2
1761679470000|2025-10-28 19:24:30|||||||||3
1761679480000|2025-10-28 19:24:40|||||||||2
1761679490000|2025-10-28 19:24:50|||||||||10
1761679500000|2025-10-28 19:25:00|||||||||3
1761679510000|2025-10-28 19:25:10|||||||||1
1761679520000|2025-10-28 19:25:20|||||||||26
1761679540000|2025-10-28 19:25:40|||||||||4
1761679560000|2025-10-28 19:26:00|||||||||1
1761679570000|2025-10-28 19:26:10|||||||||2
1761679580000|2025-10-28 19:26:20|||||||||1
1761679600000|2025-10-28 19:26:40|||||||||1
1761679610000|2025-10-28 19:26:50|||||||||3
1761679620000|2025-10-28 19:27:00|||||||||6
1761679640000|2025-10-28 19:27:20|||||||||5
1761679650000|2025-10-28 19:27:30|||||||||4
1761679660000|2025-10-28 19:27:40|||||||||7
1761679670000|2025-10-28 19:27:50|||||||||2
1761679680000|2025-10-28 19:28:00|||||||||2
1761679690000|2025-10-28 19:28:10|||||||||1
1761679700000|2025-10-28 19:28:20|||||||||2
1761679720000|2025-10-28 19:28:40|||||||||6
1761679730000|2025-10-28 19:28:50|||||||||1
1761679750000|2025-10-28 19:29:10|||||||||5
1761679760000|2025-10-28 19:29:20|||||||||13
1761679770000|2025-10-28 19:29:30|||||||||58
1761679790000|2025-10-28 19:29:50|||||||||5
1761679800000|2025-10-28 19:30:00|||||||||6
1761679810000|2025-10-28 19:30:10|||||||||6
1761679830000|2025-10-28 19:30:30|||||||||3
1761679840000|2025-10-28 19:30:40|||||||||1
1761679850000|2025-10-28 19:30:50|||||||||8
1761679860000|2025-10-28 19:31:00|||||||||30
1761679870000|2025-10-28 19:31:10|||||||||6
1761679890000|2025-10-28 19:31:30|||||||||1
1761679900000|2025-10-28 19:31:40|||||||||8
1761679910000|2025-10-28 19:31:50|||||||||1
1761679920000|2025-10-28 19:32:00|||||||||1
1761679940000|2025-10-28 19:32:20|||||||||3
1761679950000|2025-10-28 19:32:30|||||||||6
1761679960000|2025-10-28 19:32:40|||||||||6
1761679970000|2025-10-28 19:32:50|||||||||5
1761679990000|2025-10-28 19:33:10|||||||||1
1761680020000|2025-10-28 19:33:40|||||||||7
1761680030000|2025-10-28 19:33:50|||||||||6
1761680040000|2025-10-28 19:34:00|||||||||8
1761680050000|2025-10-28 19:34:10|||||||||6
1761680060000|2025-10-28 19:34:20|||||||||4
1761680070000|2025-10-28 19:34:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|89
1761680080000|2025-10-28 19:34:40|||||||||5
1761680090000|2025-10-28 19:34:50|||||||||44
1761680100000|2025-10-28 19:35:00|||||||||6
1761680120000|2025-10-28 19:35:20|||||||||5
1761680130000|2025-10-28 19:35:30|||||||||9
1761680140000|2025-10-28 19:35:40|||||||||10
1761680150000|2025-10-28 19:35:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1761680160000|2025-10-28 19:36:00|||||||||5
1761680170000|2025-10-28 19:36:10|||||||||6
1761680190000|2025-10-28 19:36:30|||||||||1
1761680200000|2025-10-28 19:36:40|||||||||10
1761680210000|2025-10-28 19:36:50|||||||||4
1761680220000|2025-10-28 19:37:00|||||||||11
1761680250000|2025-10-28 19:37:30|||||||||8
1761680260000|2025-10-28 19:37:40|||||||||1
1761680270000|2025-10-28 19:37:50|||||||||1
1761680290000|2025-10-28 19:38:10|||||||||11
1761680300000|2025-10-28 19:38:20|||||||||5
1761680330000|2025-10-28 19:38:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1761680350000|2025-10-28 19:39:10|||||||||5
1761680360000|2025-10-28 19:39:20|||||||||11
1761680390000|2025-10-28 19:39:50|||||||||9
1761680410000|2025-10-28 19:40:10|||||||||2
1761680420000|2025-10-28 19:40:20|||||||||1
1761680430000|2025-10-28 19:40:30|||||||||1
1761680440000|2025-10-28 19:40:40|||||||||4
1761680450000|2025-10-28 19:40:50|||||||||7
1761680460000|2025-10-28 19:41:00|||||||||5
1761680470000|2025-10-28 19:41:10|||||||||11
1761680480000|2025-10-28 19:41:20|||||||||7
1761680500000|2025-10-28 19:41:40|||||||||6
1761680520000|2025-10-28 19:42:00|||||||||15
1761680530000|2025-10-28 19:42:10|||||||||4
1761680540000|2025-10-28 19:42:20|||||||||5
1761680560000|2025-10-28 19:42:40|||||||||5
1761680570000|2025-10-28 19:42:50|||||||||1
1761680580000|2025-10-28 19:43:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|117
1761680590000|2025-10-28 19:43:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|15
1761680600000|2025-10-28 19:43:20|||||||||16
1761680610000|2025-10-28 19:43:30|||||||||7
1761680620000|2025-10-28 19:43:40|||||||||5
1761680640000|2025-10-28 19:44:00|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|80
1761680650000|2025-10-28 19:44:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|66
1761680660000|2025-10-28 19:44:20|||||||||8
1761680670000|2025-10-28 19:44:30|||||||||18
1761680680000|2025-10-28 19:44:40|||||||||1
1761680690000|2025-10-28 19:44:50|||||||||8
1761680700000|2025-10-28 19:45:00|||||||||17
1761680710000|2025-10-28 19:45:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|10
1761680720000|2025-10-28 19:45:20|||||||||10
1761680730000|2025-10-28 19:45:30|||||||||17
1761680740000|2025-10-28 19:45:40|||||||||9
1761680750000|2025-10-28 19:45:50|||||||||9
1761680760000|2025-10-28 19:46:00|||||||||12
1761680780000|2025-10-28 19:46:20|||||||||44
1761680790000|2025-10-28 19:46:30|||||||||5
1761680800000|2025-10-28 19:46:40|||||||||7
1761680810000|2025-10-28 19:46:50|||||||||9
1761680830000|2025-10-28 19:47:10|||||||||47
1761680840000|2025-10-28 19:47:20|||||||||6
1761680850000|2025-10-28 19:47:30|||||||||90
1761680860000|2025-10-28 19:47:40|||||||||65
1761680870000|2025-10-28 19:47:50|||||||||28
1761680880000|2025-10-28 19:48:00|||||||||18
1761680890000|2025-10-28 19:48:10|||||||||7
1761680900000|2025-10-28 19:48:20|||||||||8
1761680910000|2025-10-28 19:48:30|||||||||12
1761680920000|2025-10-28 19:48:40|||||||||21
1761680930000|2025-10-28 19:48:50|||||||||20
1761680940000|2025-10-28 19:49:00|||||||||12
1761680950000|2025-10-28 19:49:10|||||||||59
1761680960000|2025-10-28 19:49:20|||||||||2
1761680970000|2025-10-28 19:49:30|||||||||14
1761680980000|2025-10-28 19:49:40|||||||||19
1761680990000|2025-10-28 19:49:50|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|20
1761681000000|2025-10-28 19:50:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1761681010000|2025-10-28 19:50:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1761681030000|2025-10-28 19:50:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|30
1761681040000|2025-10-28 19:50:40|||||||||6
1761681050000|2025-10-28 19:50:50|||||||||6
1761681060000|2025-10-28 19:51:00|||||||||35
1761681070000|2025-10-28 19:51:10|||||||||29
1761681080000|2025-10-28 19:51:20|||||||||21
1761681090000|2025-10-28 19:51:30|||||||||26
1761681100000|2025-10-28 19:51:40|||||||||8
1761681110000|2025-10-28 19:51:50|||||||||9
1761681120000|2025-10-28 19:52:00|||||||||21
1761681130000|2025-10-28 19:52:10|||||||||31
1761681140000|2025-10-28 19:52:20|||||||||7
1761681150000|2025-10-28 19:52:30|||||||||15
1761681160000|2025-10-28 19:52:40|||||||||3
1761681170000|2025-10-28 19:52:50|||||||||26
1761681180000|2025-10-28 19:53:00|||||||||18
1761681190000|2025-10-28 19:53:10|||||||||5
1761681210000|2025-10-28 19:53:30|||||||||10
1761681220000|2025-10-28 19:53:40|||||||||14
1761681230000|2025-10-28 19:53:50|||||||||14
1761681240000|2025-10-28 19:54:00|||||||||12
1761681250000|2025-10-28 19:54:10|||||||||9
1761681260000|2025-10-28 19:54:20|||||||||26
1761681280000|2025-10-28 19:54:40|||||||||10
1761681290000|2025-10-28 19:54:50|||||||||29
1761681300000|2025-10-28 19:55:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|196
1761681310000|2025-10-28 19:55:10|||||||||280
1761681330000|2025-10-28 19:55:30|||||||||2
1761681340000|2025-10-28 19:55:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|286
1761681350000|2025-10-28 19:55:50|||||||||11
1761681360000|2025-10-28 19:56:00|||||||||23
1761681370000|2025-10-28 19:56:10|||||||||19
1761681380000|2025-10-28 19:56:20|||||||||5
1761681390000|2025-10-28 19:56:30|||||||||20
1761681400000|2025-10-28 19:56:40|||||||||11
1761681410000|2025-10-28 19:56:50|||||||||18
1761681420000|2025-10-28 19:57:00|||||||||17
1761681430000|2025-10-28 19:57:10|||||||||10
1761681440000|2025-10-28 19:57:20|||||||||22
1761681450000|2025-10-28 19:57:30|||||||||38
1761681460000|2025-10-28 19:57:40|||||||||11
1761681470000|2025-10-28 19:57:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|24
1761681480000|2025-10-28 19:58:00|||||||||44
1761681490000|2025-10-28 19:58:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|256
1761681500000|2025-10-28 19:58:20|||||||||13
1761681510000|2025-10-28 19:58:30|||||||||51
1761681520000|2025-10-28 19:58:40|||||||||38
1761681530000|2025-10-28 19:58:50|||||||||66
1761681540000|2025-10-28 19:59:00|||||||||77
1761681550000|2025-10-28 19:59:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|146
1761681560000|2025-10-28 19:59:20|||||||||84
1761681570000|2025-10-28 19:59:30|||||||||201
1761681580000|2025-10-28 19:59:40|||||||||116
1761681590000|2025-10-28 19:59:50|||||||||178
1761681600000|2025-10-28 20:00:00|18.89|18.73|18.88|18.72|18.89|18.73|18.84|18.68|408
1761681610000|2025-10-28 20:00:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1761681620000|2025-10-28 20:00:20|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|9
1761681630000|2025-10-28 20:00:30|||||||||9
1761681640000|2025-10-28 20:00:40|||||||||2
1761681650000|2025-10-28 20:00:50|||||||||3
1761681660000|2025-10-28 20:01:00|||||||||25
1761681670000|2025-10-28 20:01:10|||||||||3
1761681680000|2025-10-28 20:01:20|||||||||2
1761681690000|2025-10-28 20:01:30|||||||||12
1761681700000|2025-10-28 20:01:40|||||||||12
1761681710000|2025-10-28 20:01:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1761681720000|2025-10-28 20:02:00|||||||||2
1761681730000|2025-10-28 20:02:10|||||||||7
1761681750000|2025-10-28 20:02:30|||||||||3
1761681760000|2025-10-28 20:02:40|||||||||2
1761681790000|2025-10-28 20:03:10|||||||||86
1761681800000|2025-10-28 20:03:20|||||||||40
1761681810000|2025-10-28 20:03:30|||||||||5
1761681820000|2025-10-28 20:03:40|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|264
1761681830000|2025-10-28 20:03:50|||||||||6
1761681840000|2025-10-28 20:04:00|||||||||44
1761681900000|2025-10-28 20:05:00|||||||||38
1761681910000|2025-10-28 20:05:10|||||||||1
1761681960000|2025-10-28 20:06:00|||||||||28
1761682020000|2025-10-28 20:07:00|||||||||1
1761682030000|2025-10-28 20:07:10|||||||||27
1761682050000|2025-10-28 20:07:30|||||||||1
1761682090000|2025-10-28 20:08:10|||||||||75
1761682110000|2025-10-28 20:08:30|||||||||5
1761682130000|2025-10-28 20:08:50|||||||||19
1761682140000|2025-10-28 20:09:00|||||||||60
1761682150000|2025-10-28 20:09:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|50
1761682160000|2025-10-28 20:09:20|||||||||3
1761682180000|2025-10-28 20:09:40|||||||||1
1761682190000|2025-10-28 20:09:50|||||||||1
1761682250000|2025-10-28 20:10:50|||||||||2
1761682260000|2025-10-28 20:11:00|||||||||32
1761682310000|2025-10-28 20:11:50|||||||||37
1761682380000|2025-10-28 20:13:00|||||||||2
1761682430000|2025-10-28 20:13:50|||||||||33
1761682440000|2025-10-28 20:14:00|||||||||2
1761682450000|2025-10-28 20:14:10|||||||||3
1761682460000|2025-10-28 20:14:20|||||||||1
1761682480000|2025-10-28 20:14:40|||||||||21
1761682490000|2025-10-28 20:14:50|||||||||48
1761683410000|2025-10-28 20:30:10|||||||||2
1761683480000|2025-10-28 20:31:20|||||||||7
1761683500000|2025-10-28 20:31:40|||||||||1
1761683510000|2025-10-28 20:31:50|||||||||12
1761683530000|2025-10-28 20:32:10|||||||||1
1761683550000|2025-10-28 20:32:30|||||||||2
1761683640000|2025-10-28 20:34:00|||||||||29
1761683660000|2025-10-28 20:34:20|||||||||1
1761683710000|2025-10-28 20:35:10|||||||||1
1761683760000|2025-10-28 20:36:00|||||||||2
1761683850000|2025-10-28 20:37:30|||||||||1
1761683860000|2025-10-28 20:37:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1761683890000|2025-10-28 20:38:10|||||||||1
1761684120000|2025-10-28 20:42:00|||||||||1
1761684180000|2025-10-28 20:43:00|||||||||6
1761684220000|2025-10-28 20:43:40|||||||||14
1761684250000|2025-10-28 20:44:10|||||||||1
1761684300000|2025-10-28 20:45:00|||||||||8
1761684390000|2025-10-28 20:46:30|||||||||2
1761684410000|2025-10-28 20:46:50|||||||||1
1761684420000|2025-10-28 20:47:00|||||||||2
1761684480000|2025-10-28 20:48:00|||||||||23
1761684710000|2025-10-28 20:51:50|||||||||5
1761684880000|2025-10-28 20:54:40|||||||||1
1761684920000|2025-10-28 20:55:20|||||||||1
1761685020000|2025-10-28 20:57:00|||||||||3
1761685050000|2025-10-28 20:57:30|||||||||1
1761685060000|2025-10-28 20:57:40|||||||||10
1761685080000|2025-10-28 20:58:00|||||||||1
1761685100000|2025-10-28 20:58:20|||||||||8
1761685140000|2025-10-28 20:59:00|||||||||15
1761685150000|2025-10-28 20:59:10|||||||||1
1761685170000|2025-10-28 20:59:30|||||||||6
1761685190000|2025-10-28 20:59:50|||||||||36
1761688860000|2025-10-28 22:01:00|||||||||2
1761689500000|2025-10-28 22:11:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1761689540000|2025-10-28 22:12:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|17
1761689670000|2025-10-28 22:14:30|||||||||2
1761689700000|2025-10-28 22:15:00|||||||||1
1761689720000|2025-10-28 22:15:20|||||||||1
1761689730000|2025-10-28 22:15:30|||||||||1
1761690250000|2025-10-28 22:24:10|||||||||1
1761690830000|2025-10-28 22:33:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1761691030000|2025-10-28 22:37:10|||||||||1
1761691520000|2025-10-28 22:45:20|||||||||1
1761691830000|2025-10-28 22:50:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1761691850000|2025-10-28 22:50:50|||||||||1
1761691970000|2025-10-28 22:52:50|||||||||84
1761692250000|2025-10-28 22:57:30|||||||||1
1761692400000|2025-10-28 23:00:00|||||||||7
1761693420000|2025-10-28 23:17:00|||||||||1
1761693630000|2025-10-28 23:20:30|||||||||2
1761693890000|2025-10-28 23:24:50|||||||||1
1761694540000|2025-10-28 23:35:40|18.83|18.67|18.83|18.67|18.85|18.69|18.8|18.64|122
1761694550000|2025-10-28 23:35:50|||||||||8
1761694650000|2025-10-28 23:37:30|||||||||2
1761694680000|2025-10-28 23:38:00|||||||||1
1761694800000|2025-10-28 23:40:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1761694980000|2025-10-28 23:43:00|||||||||1
1761695040000|2025-10-28 23:44:00|||||||||1
1761695100000|2025-10-28 23:45:00|||||||||1
1761695270000|2025-10-28 23:47:50|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|16
1761695280000|2025-10-28 23:48:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1761695300000|2025-10-28 23:48:20|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|1
1761695330000|2025-10-28 23:48:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1761695370000|2025-10-28 23:49:30|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|1
1761695380000|2025-10-28 23:49:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1761695440000|2025-10-28 23:50:40|||||||||1
1761695710000|2025-10-28 23:55:10|||||||||23
1761695740000|2025-10-28 23:55:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1761695750000|2025-10-28 23:55:50|||||||||2
1761695780000|2025-10-28 23:56:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1761695860000|2025-10-28 23:57:40|||||||||1
1761696090000|2025-10-29 00:01:30|18.82|18.66|18.8|18.64|18.83|18.67|18.8|18.64|54
1761696120000|2025-10-29 00:02:00|||||||||1
1761696150000|2025-10-29 00:02:30|||||||||3
1761696300000|2025-10-29 00:05:00|||||||||1
1761696350000|2025-10-29 00:05:50|||||||||1
1761696380000|2025-10-29 00:06:20|||||||||1
1761696400000|2025-10-29 00:06:40|||||||||1
1761696550000|2025-10-29 00:09:10|||||||||1
1761696570000|2025-10-29 00:09:30|||||||||1
1761696660000|2025-10-29 00:11:00|||||||||1
1761696920000|2025-10-29 00:15:20|||||||||1
1761696930000|2025-10-29 00:15:30|||||||||1
1761697190000|2025-10-29 00:19:50|||||||||1
1761697280000|2025-10-29 00:21:20|||||||||1
1761697870000|2025-10-29 00:31:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|57
1761698050000|2025-10-29 00:34:10|||||||||2
1761698110000|2025-10-29 00:35:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1761698230000|2025-10-29 00:37:10|||||||||1
1761698250000|2025-10-29 00:37:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1761698270000|2025-10-29 00:37:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1761698830000|2025-10-29 00:47:10|||||||||1
1761698850000|2025-10-29 00:47:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1761699040000|2025-10-29 00:50:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1761699310000|2025-10-29 00:55:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1761699570000|2025-10-29 00:59:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1761699680000|2025-10-29 01:01:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|2
1761700270000|2025-10-29 01:11:10|||||||||2
1761701000000|2025-10-29 01:23:20|||||||||8
1761701280000|2025-10-29 01:28:00|||||||||1
1761701840000|2025-10-29 01:37:20|||||||||2
1761701850000|2025-10-29 01:37:30|||||||||1
1761701980000|2025-10-29 01:39:40|||||||||1
1761702000000|2025-10-29 01:40:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|101
1761702010000|2025-10-29 01:40:10|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|20
1761702300000|2025-10-29 01:45:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1761702310000|2025-10-29 01:45:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1761702760000|2025-10-29 01:52:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|65
1761702790000|2025-10-29 01:53:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|57
1761703140000|2025-10-29 01:59:00|||||||||1
1761703450000|2025-10-29 02:04:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1761703510000|2025-10-29 02:05:10|||||||||2
1761703630000|2025-10-29 02:07:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|21
1761703650000|2025-10-29 02:07:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1761703940000|2025-10-29 02:12:20|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|1
1761703950000|2025-10-29 02:12:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1761704070000|2025-10-29 02:14:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|13
1761704190000|2025-10-29 02:16:30|||||||||1
1761705110000|2025-10-29 02:31:50|||||||||1
1761706200000|2025-10-29 02:50:00|||||||||1
1761708160000|2025-10-29 03:22:40|||||||||3
1761708350000|2025-10-29 03:25:50|||||||||1
1761709980000|2025-10-29 03:53:00|||||||||1
1761710800000|2025-10-29 04:06:40|||||||||1
1761711090000|2025-10-29 04:11:30|||||||||1
1761711110000|2025-10-29 04:11:50|||||||||1
1761711140000|2025-10-29 04:12:20|||||||||2
1761711200000|2025-10-29 04:13:20|||||||||4
1761711220000|2025-10-29 04:13:40|||||||||3
1761711230000|2025-10-29 04:13:50|||||||||5
1761711360000|2025-10-29 04:16:00|||||||||1
1761711720000|2025-10-29 04:22:00|||||||||1
1761711750000|2025-10-29 04:22:30|||||||||11
1761711890000|2025-10-29 04:24:50|||||||||1
1761712360000|2025-10-29 04:32:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1761713090000|2025-10-29 04:44:50|||||||||1
1761713160000|2025-10-29 04:46:00|||||||||5
1761713640000|2025-10-29 04:54:00|||||||||1
1761715600000|2025-10-29 05:26:40|||||||||4
1761715790000|2025-10-29 05:29:50|||||||||2
1761715890000|2025-10-29 05:31:30|||||||||2
1761716120000|2025-10-29 05:35:20|||||||||1
1761717540000|2025-10-29 05:59:00|||||||||1
1761717810000|2025-10-29 06:03:30|||||||||2
1761717840000|2025-10-29 06:04:00|||||||||1
1761718300000|2025-10-29 06:11:40|||||||||2
1761718320000|2025-10-29 06:12:00|||||||||1
1761718330000|2025-10-29 06:12:10|||||||||1
1761719100000|2025-10-29 06:25:00|||||||||2
1761719530000|2025-10-29 06:32:10|||||||||1
1761719560000|2025-10-29 06:32:40|||||||||1
1761719680000|2025-10-29 06:34:40|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|20
1761719690000|2025-10-29 06:34:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1761719730000|2025-10-29 06:35:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|14
1761720040000|2025-10-29 06:40:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|16
1761720050000|2025-10-29 06:40:50|||||||||4
1761720850000|2025-10-29 06:54:10|||||||||1
1761721030000|2025-10-29 06:57:10|||||||||1
1761721420000|2025-10-29 07:03:40|||||||||4
1761721560000|2025-10-29 07:06:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|15
1761721590000|2025-10-29 07:06:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|2
1761721600000|2025-10-29 07:06:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1761721640000|2025-10-29 07:07:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1761721660000|2025-10-29 07:07:40|||||||||1
1761721750000|2025-10-29 07:09:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1761721760000|2025-10-29 07:09:20|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|1
1761721840000|2025-10-29 07:10:40|||||||||1
1761721920000|2025-10-29 07:12:00|||||||||1
1761721930000|2025-10-29 07:12:10|||||||||1
1761721940000|2025-10-29 07:12:20|||||||||1
1761722110000|2025-10-29 07:15:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1761722470000|2025-10-29 07:21:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|31
1761722480000|2025-10-29 07:21:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1761722510000|2025-10-29 07:21:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1761722650000|2025-10-29 07:24:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1761722700000|2025-10-29 07:25:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|2
1761722770000|2025-10-29 07:26:10|||||||||1
1761722810000|2025-10-29 07:26:50|||||||||4
1761722910000|2025-10-29 07:28:30|||||||||1
1761723060000|2025-10-29 07:31:00|||||||||1
1761723240000|2025-10-29 07:34:00|||||||||1
1761723280000|2025-10-29 07:34:40|||||||||1
1761723350000|2025-10-29 07:35:50|||||||||1
1761723410000|2025-10-29 07:36:50|||||||||1
1761723480000|2025-10-29 07:38:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1761723550000|2025-10-29 07:39:10|||||||||1
1761723580000|2025-10-29 07:39:40|||||||||1
1761723590000|2025-10-29 07:39:50|||||||||1
1761723680000|2025-10-29 07:41:20|||||||||2
1761723720000|2025-10-29 07:42:00|||||||||1
1761723770000|2025-10-29 07:42:50|||||||||1
1761723830000|2025-10-29 07:43:50|||||||||1
1761723890000|2025-10-29 07:44:50|||||||||1
1761723900000|2025-10-29 07:45:00|||||||||1
1761723970000|2025-10-29 07:46:10|||||||||1
1761723990000|2025-10-29 07:46:30|||||||||1
1761724040000|2025-10-29 07:47:20|||||||||1
1761724100000|2025-10-29 07:48:20|||||||||1
1761724120000|2025-10-29 07:48:40|||||||||1
1761724210000|2025-10-29 07:50:10|||||||||1
1761724280000|2025-10-29 07:51:20|||||||||6
1761724300000|2025-10-29 07:51:40|||||||||1
1761724330000|2025-10-29 07:52:10|||||||||1
1761724350000|2025-10-29 07:52:30|||||||||1
1761724360000|2025-10-29 07:52:40|||||||||1
1761724460000|2025-10-29 07:54:20|||||||||1
1761724540000|2025-10-29 07:55:40|||||||||1
1761724600000|2025-10-29 07:56:40|||||||||1
1761724790000|2025-10-29 07:59:50|||||||||1
1761724800000|2025-10-29 08:00:00|||||||||1
1761724810000|2025-10-29 08:00:10|||||||||1
1761724820000|2025-10-29 08:00:20|||||||||1
1761724840000|2025-10-29 08:00:40|||||||||1
1761724860000|2025-10-29 08:01:00|||||||||1
1761724920000|2025-10-29 08:02:00|||||||||2
1761725050000|2025-10-29 08:04:10|||||||||1
1761725070000|2025-10-29 08:04:30|||||||||1
1761725090000|2025-10-29 08:04:50|||||||||2
1761725100000|2025-10-29 08:05:00|||||||||1
1761725110000|2025-10-29 08:05:10|||||||||1
1761725120000|2025-10-29 08:05:20|||||||||1
1761725150000|2025-10-29 08:05:50|||||||||34
1761725200000|2025-10-29 08:06:40|||||||||1
1761725230000|2025-10-29 08:07:10|||||||||1
1761725260000|2025-10-29 08:07:40|||||||||37
1761725300000|2025-10-29 08:08:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|40
1761725370000|2025-10-29 08:09:30|||||||||2
1761725480000|2025-10-29 08:11:20|||||||||1
1761725510000|2025-10-29 08:11:50|||||||||2
1761725520000|2025-10-29 08:12:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1761725530000|2025-10-29 08:12:10|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1761725650000|2025-10-29 08:14:10|||||||||5
1761725690000|2025-10-29 08:14:50|||||||||3
1761725820000|2025-10-29 08:17:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1761725830000|2025-10-29 08:17:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1761726030000|2025-10-29 08:20:30|||||||||1
1761726150000|2025-10-29 08:22:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1761726180000|2025-10-29 08:23:00|||||||||2
1761726190000|2025-10-29 08:23:10|||||||||3
1761726270000|2025-10-29 08:24:30|||||||||1
1761726310000|2025-10-29 08:25:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1761726330000|2025-10-29 08:25:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1761726340000|2025-10-29 08:25:40|||||||||5
1761726360000|2025-10-29 08:26:00|||||||||8
1761726450000|2025-10-29 08:27:30|||||||||1
1761726490000|2025-10-29 08:28:10|||||||||1
1761726700000|2025-10-29 08:31:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1761726710000|2025-10-29 08:31:50|||||||||1
1761726750000|2025-10-29 08:32:30|||||||||2
1761726790000|2025-10-29 08:33:10|||||||||11
1761726820000|2025-10-29 08:33:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|76
1761726830000|2025-10-29 08:33:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1761726980000|2025-10-29 08:36:20|||||||||1
1761726990000|2025-10-29 08:36:30|||||||||1
1761727020000|2025-10-29 08:37:00|||||||||2
1761727100000|2025-10-29 08:38:20|||||||||1
1761727120000|2025-10-29 08:38:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|123
1761727160000|2025-10-29 08:39:20|||||||||4
1761727170000|2025-10-29 08:39:30|||||||||2
1761727180000|2025-10-29 08:39:40|||||||||5
1761727260000|2025-10-29 08:41:00|||||||||2
1761727330000|2025-10-29 08:42:10|||||||||1
1761727560000|2025-10-29 08:46:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|15
1761727740000|2025-10-29 08:49:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|5
1761727750000|2025-10-29 08:49:10|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|0
1761727760000|2025-10-29 08:49:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|28
1761727830000|2025-10-29 08:50:30|||||||||1
1761727840000|2025-10-29 08:50:40|||||||||3
1761727850000|2025-10-29 08:50:50|||||||||2
1761727880000|2025-10-29 08:51:20|||||||||2
1761728010000|2025-10-29 08:53:30|||||||||1
1761728040000|2025-10-29 08:54:00|||||||||1
1761728400000|2025-10-29 09:00:00|||||||||3
1761728490000|2025-10-29 09:01:30|||||||||3
1761728530000|2025-10-29 09:02:10|||||||||1
1761728550000|2025-10-29 09:02:30|||||||||1
1761728700000|2025-10-29 09:05:00|||||||||5
1761728750000|2025-10-29 09:05:50|||||||||4
1761728760000|2025-10-29 09:06:00|||||||||5
1761728950000|2025-10-29 09:09:10|||||||||1
1761728960000|2025-10-29 09:09:20|||||||||1
1761728990000|2025-10-29 09:09:50|||||||||9
1761729130000|2025-10-29 09:12:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1761729160000|2025-10-29 09:12:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1761729210000|2025-10-29 09:13:30|||||||||1
1761729350000|2025-10-29 09:15:50|||||||||3
1761729470000|2025-10-29 09:17:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1761729520000|2025-10-29 09:18:40|||||||||1
1761729630000|2025-10-29 09:20:30|||||||||1
1761729710000|2025-10-29 09:21:50|||||||||1
1761729740000|2025-10-29 09:22:20|||||||||1
1761729790000|2025-10-29 09:23:10|||||||||1
1761729800000|2025-10-29 09:23:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1761729820000|2025-10-29 09:23:40|||||||||1
1761729840000|2025-10-29 09:24:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1761730020000|2025-10-29 09:27:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1761730040000|2025-10-29 09:27:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1761730050000|2025-10-29 09:27:30|||||||||1
1761730070000|2025-10-29 09:27:50|||||||||3
1761730090000|2025-10-29 09:28:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1761730110000|2025-10-29 09:28:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1761730150000|2025-10-29 09:29:10|||||||||1
1761730200000|2025-10-29 09:30:00|||||||||1
1761730700000|2025-10-29 09:38:20|||||||||1
1761730740000|2025-10-29 09:39:00|||||||||41
1761730750000|2025-10-29 09:39:10|||||||||1
1761730790000|2025-10-29 09:39:50|||||||||1
1761730900000|2025-10-29 09:41:40|||||||||17
1761730910000|2025-10-29 09:41:50|||||||||1
1761730950000|2025-10-29 09:42:30|||||||||3
1761730960000|2025-10-29 09:42:40|||||||||4
1761731010000|2025-10-29 09:43:30|||||||||5
1761731030000|2025-10-29 09:43:50|||||||||2
1761731050000|2025-10-29 09:44:10|||||||||1
1761731200000|2025-10-29 09:46:40|||||||||2
1761731620000|2025-10-29 09:53:40|||||||||2
1761732050000|2025-10-29 10:00:50|||||||||1
1761732100000|2025-10-29 10:01:40|||||||||2
1761732140000|2025-10-29 10:02:20|||||||||1
1761732270000|2025-10-29 10:04:30|||||||||18
1761732280000|2025-10-29 10:04:40|||||||||1
1761732460000|2025-10-29 10:07:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|65
1761732490000|2025-10-29 10:08:10|||||||||1
1761732620000|2025-10-29 10:10:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1761732630000|2025-10-29 10:10:30|||||||||9
1761732640000|2025-10-29 10:10:40|||||||||1
1761732650000|2025-10-29 10:10:50|||||||||1
1761732680000|2025-10-29 10:11:20|||||||||2
1761732880000|2025-10-29 10:14:40|||||||||3
1761732930000|2025-10-29 10:15:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1761732980000|2025-10-29 10:16:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1761733300000|2025-10-29 10:21:40|||||||||77
1761733470000|2025-10-29 10:24:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1761733490000|2025-10-29 10:24:50|||||||||1
1761733680000|2025-10-29 10:28:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|27
1761733690000|2025-10-29 10:28:10|||||||||1
1761733700000|2025-10-29 10:28:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|38
1761733720000|2025-10-29 10:28:40|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|2
1761733860000|2025-10-29 10:31:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|45
1761733870000|2025-10-29 10:31:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1761733880000|2025-10-29 10:31:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1761733900000|2025-10-29 10:31:40|||||||||3
1761733910000|2025-10-29 10:31:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1761733920000|2025-10-29 10:32:00|||||||||18
1761733980000|2025-10-29 10:33:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|14
1761733990000|2025-10-29 10:33:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1761734000000|2025-10-29 10:33:20|||||||||1
1761734040000|2025-10-29 10:34:00|18.75|18.59|18.73|18.57|18.76|18.6|18.73|18.57|28
1761734100000|2025-10-29 10:35:00|||||||||1
1761734190000|2025-10-29 10:36:30|||||||||1
1761734430000|2025-10-29 10:40:30|||||||||1
1761734950000|2025-10-29 10:49:10|||||||||1
1761734970000|2025-10-29 10:49:30|||||||||6
1761735060000|2025-10-29 10:51:00|||||||||1
1761735180000|2025-10-29 10:53:00|||||||||1
1761735320000|2025-10-29 10:55:20|||||||||6
1761735350000|2025-10-29 10:55:50|||||||||7
1761735380000|2025-10-29 10:56:20|||||||||1
1761735430000|2025-10-29 10:57:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1761735480000|2025-10-29 10:58:00|||||||||3
1761735490000|2025-10-29 10:58:10|||||||||3
1761735560000|2025-10-29 10:59:20|||||||||1
1761735600000|2025-10-29 11:00:00|||||||||8
1761735620000|2025-10-29 11:00:20|||||||||2
1761735630000|2025-10-29 11:00:30|||||||||6
1761735640000|2025-10-29 11:00:40|||||||||1
1761735650000|2025-10-29 11:00:50|||||||||11
1761735660000|2025-10-29 11:01:00|||||||||4
1761735670000|2025-10-29 11:01:10|||||||||11
1761735730000|2025-10-29 11:02:10|||||||||3
1761735790000|2025-10-29 11:03:10|||||||||1
1761735990000|2025-10-29 11:06:30|||||||||2
1761736090000|2025-10-29 11:08:10|||||||||1
1761736100000|2025-10-29 11:08:20|||||||||3
1761736130000|2025-10-29 11:08:50|||||||||1
1761736150000|2025-10-29 11:09:10|||||||||2
1761736210000|2025-10-29 11:10:10|||||||||1
1761736660000|2025-10-29 11:17:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1761736690000|2025-10-29 11:18:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1761736840000|2025-10-29 11:20:40|||||||||1
1761736870000|2025-10-29 11:21:10|||||||||2
1761736910000|2025-10-29 11:21:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1761736930000|2025-10-29 11:22:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1761737020000|2025-10-29 11:23:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|80
1761737260000|2025-10-29 11:27:40|||||||||3
1761737300000|2025-10-29 11:28:20|||||||||2
1761737510000|2025-10-29 11:31:50|||||||||169
1761737520000|2025-10-29 11:32:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|7
1761737530000|2025-10-29 11:32:10|||||||||3
1761737580000|2025-10-29 11:33:00|||||||||1
1761737750000|2025-10-29 11:35:50|||||||||1
1761737770000|2025-10-29 11:36:10|||||||||1
1761737790000|2025-10-29 11:36:30|||||||||1
1761737810000|2025-10-29 11:36:50|||||||||1
1761737830000|2025-10-29 11:37:10|||||||||1
1761737850000|2025-10-29 11:37:30|||||||||1
1761737910000|2025-10-29 11:38:30|||||||||1
1761738080000|2025-10-29 11:41:20|||||||||1
1761738090000|2025-10-29 11:41:30|||||||||1
1761738100000|2025-10-29 11:41:40|||||||||1
1761738110000|2025-10-29 11:41:50|||||||||2
1761738130000|2025-10-29 11:42:10|||||||||1
1761738210000|2025-10-29 11:43:30|||||||||2
1761738220000|2025-10-29 11:43:40|||||||||6
1761738280000|2025-10-29 11:44:40|||||||||3
1761738360000|2025-10-29 11:46:00|||||||||1
1761738590000|2025-10-29 11:49:50|||||||||2
1761738740000|2025-10-29 11:52:20|||||||||2
1761738930000|2025-10-29 11:55:30|||||||||2
1761739130000|2025-10-29 11:58:50|||||||||1
1761739160000|2025-10-29 11:59:20|||||||||4
1761739290000|2025-10-29 12:01:30|||||||||2
1761739480000|2025-10-29 12:04:40|||||||||88
1761739590000|2025-10-29 12:06:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1761739610000|2025-10-29 12:06:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1761739970000|2025-10-29 12:12:50|||||||||72
1761739990000|2025-10-29 12:13:10|||||||||1
1761740030000|2025-10-29 12:13:50|||||||||1
1761740050000|2025-10-29 12:14:10|||||||||2
1761740080000|2025-10-29 12:14:40|||||||||2
1761740170000|2025-10-29 12:16:10|||||||||2
1761740370000|2025-10-29 12:19:30|||||||||1
1761740390000|2025-10-29 12:19:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|51
1761740570000|2025-10-29 12:22:50|||||||||1
1761740620000|2025-10-29 12:23:40|||||||||9
1761740630000|2025-10-29 12:23:50|||||||||1
1761740840000|2025-10-29 12:27:20|||||||||1
1761740880000|2025-10-29 12:28:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|35
1761740940000|2025-10-29 12:29:00|||||||||1
1761740950000|2025-10-29 12:29:10|||||||||5
1761740990000|2025-10-29 12:29:50|||||||||1
1761741060000|2025-10-29 12:31:00|||||||||11
1761741110000|2025-10-29 12:31:50|||||||||4
1761741130000|2025-10-29 12:32:10|||||||||2
1761741140000|2025-10-29 12:32:20|||||||||2
1761741200000|2025-10-29 12:33:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|65
1761741210000|2025-10-29 12:33:30|||||||||3
1761741230000|2025-10-29 12:33:50|||||||||1
1761741270000|2025-10-29 12:34:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1761741300000|2025-10-29 12:35:00|||||||||4
1761741480000|2025-10-29 12:38:00|||||||||5
1761741510000|2025-10-29 12:38:30|||||||||4
1761741520000|2025-10-29 12:38:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|5
1761741560000|2025-10-29 12:39:20|||||||||1
1761741580000|2025-10-29 12:39:40|||||||||4
1761741760000|2025-10-29 12:42:40|||||||||3
1761741800000|2025-10-29 12:43:20|||||||||5
1761742270000|2025-10-29 12:51:10|||||||||2
1761742320000|2025-10-29 12:52:00|||||||||1
1761742580000|2025-10-29 12:56:20|||||||||1
1761742600000|2025-10-29 12:56:40|||||||||12
1761742620000|2025-10-29 12:57:00|||||||||1
1761742780000|2025-10-29 12:59:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|43
1761742790000|2025-10-29 12:59:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|63
1761742800000|2025-10-29 13:00:00|||||||||3
1761742810000|2025-10-29 13:00:10|||||||||9
1761743000000|2025-10-29 13:03:20|||||||||10
1761743060000|2025-10-29 13:04:20|||||||||6
1761743440000|2025-10-29 13:10:40|||||||||1
1761743450000|2025-10-29 13:10:50|||||||||1
1761743460000|2025-10-29 13:11:00|||||||||1
1761743470000|2025-10-29 13:11:10|||||||||1
1761743480000|2025-10-29 13:11:20|||||||||2
1761743510000|2025-10-29 13:11:50|||||||||1
1761743530000|2025-10-29 13:12:10|||||||||1
1761743540000|2025-10-29 13:12:20|||||||||2
1761743550000|2025-10-29 13:12:30|||||||||13
1761743570000|2025-10-29 13:12:50|||||||||1
1761743590000|2025-10-29 13:13:10|||||||||1
1761743600000|2025-10-29 13:13:20|||||||||1
1761743620000|2025-10-29 13:13:40|||||||||1
1761743630000|2025-10-29 13:13:50|||||||||1
1761743650000|2025-10-29 13:14:10|||||||||1
1761743670000|2025-10-29 13:14:30|||||||||1
1761743680000|2025-10-29 13:14:40|||||||||2
1761743690000|2025-10-29 13:14:50|||||||||1
1761743710000|2025-10-29 13:15:10|||||||||1
1761743730000|2025-10-29 13:15:30|||||||||1
1761743740000|2025-10-29 13:15:40|||||||||1
1761743760000|2025-10-29 13:16:00|||||||||1
1761743780000|2025-10-29 13:16:20|||||||||1
1761743790000|2025-10-29 13:16:30|||||||||1
1761743810000|2025-10-29 13:16:50|||||||||1
1761743830000|2025-10-29 13:17:10|||||||||1
1761743840000|2025-10-29 13:17:20|||||||||1
1761743850000|2025-10-29 13:17:30|||||||||1
1761743880000|2025-10-29 13:18:00|||||||||1
1761743890000|2025-10-29 13:18:10|||||||||2
1761743910000|2025-10-29 13:18:30|||||||||1
1761743930000|2025-10-29 13:18:50|||||||||2
1761743940000|2025-10-29 13:19:00|||||||||3
1761743960000|2025-10-29 13:19:20|||||||||2
1761743970000|2025-10-29 13:19:30|||||||||1
1761743980000|2025-10-29 13:19:40|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|35
1761743990000|2025-10-29 13:19:50|||||||||4
1761744010000|2025-10-29 13:20:10|||||||||2
1761744040000|2025-10-29 13:20:40|||||||||1
1761744050000|2025-10-29 13:20:50|||||||||1
1761744070000|2025-10-29 13:21:10|||||||||5
1761744090000|2025-10-29 13:21:30|||||||||5
1761744110000|2025-10-29 13:21:50|||||||||1
1761744130000|2025-10-29 13:22:10|||||||||1
1761744150000|2025-10-29 13:22:30|||||||||1
1761744160000|2025-10-29 13:22:40|||||||||1
1761744180000|2025-10-29 13:23:00|||||||||1
1761744190000|2025-10-29 13:23:10|||||||||1
1761744200000|2025-10-29 13:23:20|||||||||1
1761744230000|2025-10-29 13:23:50|||||||||12
1761744250000|2025-10-29 13:24:10|||||||||1
1761744270000|2025-10-29 13:24:30|||||||||1
1761744290000|2025-10-29 13:24:50|||||||||1
1761744300000|2025-10-29 13:25:00|||||||||1
1761744320000|2025-10-29 13:25:20|||||||||1
1761744340000|2025-10-29 13:25:40|||||||||1
1761744350000|2025-10-29 13:25:50|||||||||1
1761744370000|2025-10-29 13:26:10|||||||||2
1761744380000|2025-10-29 13:26:20|||||||||1
1761744390000|2025-10-29 13:26:30|||||||||1
1761744410000|2025-10-29 13:26:50|||||||||1
1761744420000|2025-10-29 13:27:00|||||||||16
1761744430000|2025-10-29 13:27:10|||||||||3
1761744440000|2025-10-29 13:27:20|||||||||2
1761744450000|2025-10-29 13:27:30|||||||||3
1761744470000|2025-10-29 13:27:50|||||||||2
1761744480000|2025-10-29 13:28:00|||||||||2
1761744530000|2025-10-29 13:28:50|||||||||1
1761744540000|2025-10-29 13:29:00|||||||||2
1761744550000|2025-10-29 13:29:10|||||||||1
1761744600000|2025-10-29 13:30:00|||||||||7
1761744680000|2025-10-29 13:31:20|||||||||5
1761744700000|2025-10-29 13:31:40|||||||||4
1761744760000|2025-10-29 13:32:40|||||||||2
1761744810000|2025-10-29 13:33:30|||||||||8
1761744820000|2025-10-29 13:33:40|||||||||5
1761744830000|2025-10-29 13:33:50|||||||||18
1761744840000|2025-10-29 13:34:00|||||||||2
1761744860000|2025-10-29 13:34:20|||||||||1
1761744870000|2025-10-29 13:34:30|||||||||2
1761744900000|2025-10-29 13:35:00|||||||||8
1761744910000|2025-10-29 13:35:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|310
1761744950000|2025-10-29 13:35:50|||||||||5
1761744960000|2025-10-29 13:36:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|78
1761744970000|2025-10-29 13:36:10|||||||||29
1761744980000|2025-10-29 13:36:20|||||||||3
1761744990000|2025-10-29 13:36:30|||||||||1
1761745010000|2025-10-29 13:36:50|||||||||8
1761745040000|2025-10-29 13:37:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1761745060000|2025-10-29 13:37:40|||||||||2
1761745070000|2025-10-29 13:37:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1761745080000|2025-10-29 13:38:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|13
1761745090000|2025-10-29 13:38:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|25
1761745100000|2025-10-29 13:38:20|||||||||35
1761745110000|2025-10-29 13:38:30|||||||||9
1761745120000|2025-10-29 13:38:40|||||||||2
1761745130000|2025-10-29 13:38:50|||||||||5
1761745150000|2025-10-29 13:39:10|||||||||1
1761745160000|2025-10-29 13:39:20|||||||||2
1761745170000|2025-10-29 13:39:30|||||||||2
1761745190000|2025-10-29 13:39:50|||||||||5
1761745200000|2025-10-29 13:40:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|90
1761745210000|2025-10-29 13:40:10|||||||||13
1761745220000|2025-10-29 13:40:20|||||||||53
1761745230000|2025-10-29 13:40:30|||||||||2
1761745240000|2025-10-29 13:40:40|||||||||5
1761745250000|2025-10-29 13:40:50|||||||||48
1761745260000|2025-10-29 13:41:00|||||||||29
1761745270000|2025-10-29 13:41:10|||||||||108
1761745280000|2025-10-29 13:41:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|14
1761745290000|2025-10-29 13:41:30|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|52
1761745300000|2025-10-29 13:41:40|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|27
1761745310000|2025-10-29 13:41:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|57
1761745320000|2025-10-29 13:42:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1761745330000|2025-10-29 13:42:10|||||||||9
1761745340000|2025-10-29 13:42:20|||||||||1
1761745360000|2025-10-29 13:42:40|||||||||6
1761745370000|2025-10-29 13:42:50|||||||||1
1761745390000|2025-10-29 13:43:10|||||||||1
1761745400000|2025-10-29 13:43:20|||||||||3
1761745420000|2025-10-29 13:43:40|||||||||8
1761745440000|2025-10-29 13:44:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|47
1761745450000|2025-10-29 13:44:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|8
1761745460000|2025-10-29 13:44:20|||||||||1
1761745470000|2025-10-29 13:44:30|||||||||13
1761745480000|2025-10-29 13:44:40|||||||||5
1761745490000|2025-10-29 13:44:50|||||||||5
1761745500000|2025-10-29 13:45:00|||||||||3
1761745510000|2025-10-29 13:45:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|1
1761745530000|2025-10-29 13:45:30|||||||||5
1761745540000|2025-10-29 13:45:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1761745550000|2025-10-29 13:45:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1761745560000|2025-10-29 13:46:00|||||||||1
1761745570000|2025-10-29 13:46:10|||||||||1
1761745590000|2025-10-29 13:46:30|||||||||6
1761745600000|2025-10-29 13:46:40|||||||||1
1761745620000|2025-10-29 13:47:00|||||||||3
1761745650000|2025-10-29 13:47:30|||||||||25
1761745660000|2025-10-29 13:47:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1761745670000|2025-10-29 13:47:50|||||||||20
1761745680000|2025-10-29 13:48:00|||||||||14
1761745710000|2025-10-29 13:48:30|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|30
1761745730000|2025-10-29 13:48:50|||||||||6
1761745740000|2025-10-29 13:49:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1761745750000|2025-10-29 13:49:10|||||||||44
1761745770000|2025-10-29 13:49:30|||||||||14
1761745790000|2025-10-29 13:49:50|||||||||4
1761745810000|2025-10-29 13:50:10|||||||||2
1761745820000|2025-10-29 13:50:20|||||||||17
1761745830000|2025-10-29 13:50:30|||||||||2
1761745840000|2025-10-29 13:50:40|||||||||6
1761745850000|2025-10-29 13:50:50|||||||||1
1761745860000|2025-10-29 13:51:00|||||||||4
1761745870000|2025-10-29 13:51:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1761745880000|2025-10-29 13:51:20|||||||||5
1761745900000|2025-10-29 13:51:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|16
1761745910000|2025-10-29 13:51:50|||||||||6
1761745920000|2025-10-29 13:52:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1761745940000|2025-10-29 13:52:20|||||||||8
1761745970000|2025-10-29 13:52:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1761746000000|2025-10-29 13:53:20|||||||||13
1761746060000|2025-10-29 13:54:20|||||||||5
1761746110000|2025-10-29 13:55:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|11
1761746120000|2025-10-29 13:55:20|||||||||23
1761746130000|2025-10-29 13:55:30|||||||||1
1761746140000|2025-10-29 13:55:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1761746150000|2025-10-29 13:55:50|||||||||1
1761746160000|2025-10-29 13:56:00|||||||||3
1761746170000|2025-10-29 13:56:10|||||||||16
1761746180000|2025-10-29 13:56:20|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|41
1761746190000|2025-10-29 13:56:30|||||||||10
1761746200000|2025-10-29 13:56:40|||||||||22
1761746210000|2025-10-29 13:56:50|||||||||1
1761746220000|2025-10-29 13:57:00|||||||||10
1761746230000|2025-10-29 13:57:10|||||||||10
1761746250000|2025-10-29 13:57:30|||||||||2
1761746270000|2025-10-29 13:57:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|19
1761746280000|2025-10-29 13:58:00|||||||||1
1761746290000|2025-10-29 13:58:10|||||||||4
1761746300000|2025-10-29 13:58:20|||||||||4
1761746310000|2025-10-29 13:58:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1761746320000|2025-10-29 13:58:40|||||||||2
1761746330000|2025-10-29 13:58:50|||||||||2
1761746340000|2025-10-29 13:59:00|||||||||1
1761746350000|2025-10-29 13:59:10|||||||||9
1761746360000|2025-10-29 13:59:20|||||||||1
1761746390000|2025-10-29 13:59:50|||||||||3
1761746440000|2025-10-29 14:00:40|||||||||14
1761746450000|2025-10-29 14:00:50|||||||||24
1761746460000|2025-10-29 14:01:00|||||||||1
1761746480000|2025-10-29 14:01:20|||||||||2
1761746500000|2025-10-29 14:01:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1761746530000|2025-10-29 14:02:10|||||||||2
1761746550000|2025-10-29 14:02:30|||||||||4
1761746560000|2025-10-29 14:02:40|||||||||2
1761746570000|2025-10-29 14:02:50|||||||||3
1761746580000|2025-10-29 14:03:00|||||||||88
1761746590000|2025-10-29 14:03:10|||||||||27
1761746620000|2025-10-29 14:03:40|||||||||4
1761746630000|2025-10-29 14:03:50|||||||||53
1761746640000|2025-10-29 14:04:00|||||||||3
1761746660000|2025-10-29 14:04:20|||||||||8
1761746700000|2025-10-29 14:05:00|||||||||6
1761746710000|2025-10-29 14:05:10|||||||||2
1761746750000|2025-10-29 14:05:50|||||||||2
1761746760000|2025-10-29 14:06:00|||||||||2
1761746770000|2025-10-29 14:06:10|||||||||2
1761746780000|2025-10-29 14:06:20|||||||||2
1761746800000|2025-10-29 14:06:40|||||||||10
1761746810000|2025-10-29 14:06:50|||||||||1
1761746820000|2025-10-29 14:07:00|||||||||1
1761746830000|2025-10-29 14:07:10|||||||||3
1761746840000|2025-10-29 14:07:20|||||||||4
1761746850000|2025-10-29 14:07:30|||||||||7
1761746860000|2025-10-29 14:07:40|||||||||20
1761746870000|2025-10-29 14:07:50|||||||||2
1761746880000|2025-10-29 14:08:00|||||||||2
1761746890000|2025-10-29 14:08:10|||||||||2
1761746900000|2025-10-29 14:08:20|||||||||31
1761746910000|2025-10-29 14:08:30|||||||||5
1761746920000|2025-10-29 14:08:40|||||||||3
1761746930000|2025-10-29 14:08:50|||||||||1
1761746940000|2025-10-29 14:09:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|96
1761746950000|2025-10-29 14:09:10|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|39
1761746960000|2025-10-29 14:09:20|||||||||2
1761746970000|2025-10-29 14:09:30|||||||||1
1761746980000|2025-10-29 14:09:40|||||||||28
1761746990000|2025-10-29 14:09:50|||||||||10
1761747000000|2025-10-29 14:10:00|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|46
1761747010000|2025-10-29 14:10:10|||||||||164
1761747020000|2025-10-29 14:10:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1761747040000|2025-10-29 14:10:40|||||||||10
1761747070000|2025-10-29 14:11:10|||||||||2
1761747100000|2025-10-29 14:11:40|||||||||2
1761747110000|2025-10-29 14:11:50|||||||||1
1761747120000|2025-10-29 14:12:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|248
1761747130000|2025-10-29 14:12:10|||||||||75
1761747140000|2025-10-29 14:12:20|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|23
1761747150000|2025-10-29 14:12:30|||||||||1
1761747160000|2025-10-29 14:12:40|||||||||10
1761747170000|2025-10-29 14:12:50|||||||||38
1761747180000|2025-10-29 14:13:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1761747190000|2025-10-29 14:13:10|||||||||2
1761747200000|2025-10-29 14:13:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|13
1761747210000|2025-10-29 14:13:30|||||||||1
1761747240000|2025-10-29 14:14:00|||||||||10
1761747250000|2025-10-29 14:14:10|||||||||4
1761747270000|2025-10-29 14:14:30|||||||||5
1761747280000|2025-10-29 14:14:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1761747290000|2025-10-29 14:14:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1761747300000|2025-10-29 14:15:00|||||||||1
1761747320000|2025-10-29 14:15:20|||||||||6
1761747330000|2025-10-29 14:15:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1761747340000|2025-10-29 14:15:40|||||||||2
1761747350000|2025-10-29 14:15:50|||||||||5
1761747360000|2025-10-29 14:16:00|||||||||6
1761747370000|2025-10-29 14:16:10|||||||||4
1761747380000|2025-10-29 14:16:20|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|122
1761747400000|2025-10-29 14:16:40|||||||||1
1761747410000|2025-10-29 14:16:50|||||||||2
1761747420000|2025-10-29 14:17:00|||||||||20
1761747430000|2025-10-29 14:17:10|||||||||1
1761747440000|2025-10-29 14:17:20|||||||||6
1761747450000|2025-10-29 14:17:30|||||||||11
1761747460000|2025-10-29 14:17:40|||||||||5
1761747470000|2025-10-29 14:17:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1761747480000|2025-10-29 14:18:00|||||||||7
1761747490000|2025-10-29 14:18:10|||||||||10
1761747500000|2025-10-29 14:18:20|||||||||2
1761747520000|2025-10-29 14:18:40|||||||||2
1761747530000|2025-10-29 14:18:50|||||||||1
1761747550000|2025-10-29 14:19:10|||||||||51
1761747560000|2025-10-29 14:19:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1761747570000|2025-10-29 14:19:30|||||||||45
1761747580000|2025-10-29 14:19:40|||||||||1
1761747610000|2025-10-29 14:20:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1761747630000|2025-10-29 14:20:30|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|63
1761747640000|2025-10-29 14:20:40|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|64
1761747650000|2025-10-29 14:20:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|21
1761747660000|2025-10-29 14:21:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1761747680000|2025-10-29 14:21:20|||||||||1
1761747700000|2025-10-29 14:21:40|||||||||2
1761747730000|2025-10-29 14:22:10|||||||||1
1761747740000|2025-10-29 14:22:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1761747750000|2025-10-29 14:22:30|||||||||1
1761747760000|2025-10-29 14:22:40|||||||||3
1761747770000|2025-10-29 14:22:50|||||||||1
1761747790000|2025-10-29 14:23:10|||||||||3
1761747800000|2025-10-29 14:23:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1761747810000|2025-10-29 14:23:30|||||||||23
1761747820000|2025-10-29 14:23:40|||||||||16
1761747830000|2025-10-29 14:23:50|||||||||2
1761747840000|2025-10-29 14:24:00|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|9
1761747870000|2025-10-29 14:24:30|||||||||4
1761747880000|2025-10-29 14:24:40|||||||||1
1761747900000|2025-10-29 14:25:00|||||||||1
1761747920000|2025-10-29 14:25:20|||||||||1
1761747940000|2025-10-29 14:25:40|||||||||2
1761747950000|2025-10-29 14:25:50|||||||||6
1761747960000|2025-10-29 14:26:00|||||||||57
1761747990000|2025-10-29 14:26:30|||||||||1
1761748000000|2025-10-29 14:26:40|||||||||3
1761748010000|2025-10-29 14:26:50|||||||||5
1761748020000|2025-10-29 14:27:00|||||||||2
1761748040000|2025-10-29 14:27:20|||||||||1
1761748050000|2025-10-29 14:27:30|||||||||1
1761748060000|2025-10-29 14:27:40|||||||||2
1761748070000|2025-10-29 14:27:50|||||||||6
1761748090000|2025-10-29 14:28:10|||||||||11
1761748110000|2025-10-29 14:28:30|||||||||8
1761748120000|2025-10-29 14:28:40|||||||||7
1761748130000|2025-10-29 14:28:50|||||||||18
1761748140000|2025-10-29 14:29:00|||||||||4
1761748150000|2025-10-29 14:29:10|||||||||3
1761748160000|2025-10-29 14:29:20|||||||||3
1761748170000|2025-10-29 14:29:30|||||||||3
1761748180000|2025-10-29 14:29:40|||||||||14
1761748190000|2025-10-29 14:29:50|||||||||12
1761748210000|2025-10-29 14:30:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|89
1761748220000|2025-10-29 14:30:20|||||||||1
1761748240000|2025-10-29 14:30:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|42
1761748260000|2025-10-29 14:31:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|150
1761748280000|2025-10-29 14:31:20|||||||||6
1761748300000|2025-10-29 14:31:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1761748320000|2025-10-29 14:32:00|||||||||3
1761748350000|2025-10-29 14:32:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1761748360000|2025-10-29 14:32:40|||||||||1
1761748380000|2025-10-29 14:33:00|||||||||32
1761748390000|2025-10-29 14:33:10|||||||||2
1761748410000|2025-10-29 14:33:30|||||||||1
1761748420000|2025-10-29 14:33:40|||||||||1
1761748430000|2025-10-29 14:33:50|||||||||2
1761748440000|2025-10-29 14:34:00|||||||||6
1761748450000|2025-10-29 14:34:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|31
1761748470000|2025-10-29 14:34:30|||||||||50
1761748480000|2025-10-29 14:34:40|||||||||3
1761748490000|2025-10-29 14:34:50|||||||||3
1761748510000|2025-10-29 14:35:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1761748520000|2025-10-29 14:35:20|||||||||34
1761748540000|2025-10-29 14:35:40|||||||||2
1761748580000|2025-10-29 14:36:20|||||||||67
1761748600000|2025-10-29 14:36:40|||||||||1
1761748610000|2025-10-29 14:36:50|||||||||2
1761748620000|2025-10-29 14:37:00|||||||||5
1761748630000|2025-10-29 14:37:10|||||||||4
1761748670000|2025-10-29 14:37:50|||||||||1
1761748690000|2025-10-29 14:38:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1761748700000|2025-10-29 14:38:20|||||||||3
1761748710000|2025-10-29 14:38:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|21
1761748730000|2025-10-29 14:38:50|||||||||3
1761748760000|2025-10-29 14:39:20|||||||||4
1761748770000|2025-10-29 14:39:30|||||||||4
1761748780000|2025-10-29 14:39:40|||||||||62
1761748800000|2025-10-29 14:40:00|||||||||60
1761748810000|2025-10-29 14:40:10|||||||||24
1761748820000|2025-10-29 14:40:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|29
1761748850000|2025-10-29 14:40:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1761748860000|2025-10-29 14:41:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1761748870000|2025-10-29 14:41:10|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|17
1761748880000|2025-10-29 14:41:20|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|7
1761748900000|2025-10-29 14:41:40|||||||||4
1761748930000|2025-10-29 14:42:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1761748960000|2025-10-29 14:42:40|||||||||1
1761748980000|2025-10-29 14:43:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761749000000|2025-10-29 14:43:20|||||||||1
1761749010000|2025-10-29 14:43:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761749040000|2025-10-29 14:44:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1761749070000|2025-10-29 14:44:30|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|65
1761749090000|2025-10-29 14:44:50|||||||||15
1761749100000|2025-10-29 14:45:00|||||||||19
1761749120000|2025-10-29 14:45:20|||||||||1
1761749130000|2025-10-29 14:45:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|22
1761749150000|2025-10-29 14:45:50|||||||||1
1761749160000|2025-10-29 14:46:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|17
1761749170000|2025-10-29 14:46:10|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|52
1761749190000|2025-10-29 14:46:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1761749240000|2025-10-29 14:47:20|||||||||1
1761749280000|2025-10-29 14:48:00|||||||||24
1761749310000|2025-10-29 14:48:30|||||||||1
1761749330000|2025-10-29 14:48:50|||||||||1
1761749350000|2025-10-29 14:49:10|||||||||1
1761749370000|2025-10-29 14:49:30|||||||||3
1761749380000|2025-10-29 14:49:40|||||||||1
1761749390000|2025-10-29 14:49:50|||||||||1
1761749410000|2025-10-29 14:50:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1761749420000|2025-10-29 14:50:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1761749430000|2025-10-29 14:50:30|||||||||3
1761749470000|2025-10-29 14:51:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761749480000|2025-10-29 14:51:20|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|11
1761749490000|2025-10-29 14:51:30|||||||||8
1761749510000|2025-10-29 14:51:50|||||||||2
1761749520000|2025-10-29 14:52:00|||||||||6
1761749530000|2025-10-29 14:52:10|||||||||9
1761749570000|2025-10-29 14:52:50|||||||||1
1761749590000|2025-10-29 14:53:10|||||||||20
1761749600000|2025-10-29 14:53:20|||||||||18
1761749610000|2025-10-29 14:53:30|||||||||1
1761749660000|2025-10-29 14:54:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|26
1761749670000|2025-10-29 14:54:30|||||||||3
1761749700000|2025-10-29 14:55:00|||||||||28
1761749720000|2025-10-29 14:55:20|||||||||1
1761749770000|2025-10-29 14:56:10|||||||||1
1761749780000|2025-10-29 14:56:20|||||||||4
1761749790000|2025-10-29 14:56:30|||||||||1
1761749800000|2025-10-29 14:56:40|||||||||4
1761749830000|2025-10-29 14:57:10|||||||||1
1761749840000|2025-10-29 14:57:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1761749850000|2025-10-29 14:57:30|||||||||1
1761749890000|2025-10-29 14:58:10|||||||||1
1761749900000|2025-10-29 14:58:20|||||||||16
1761749910000|2025-10-29 14:58:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|23
1761749920000|2025-10-29 14:58:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|15
1761749930000|2025-10-29 14:58:50|||||||||1
1761749960000|2025-10-29 14:59:20|||||||||1
1761749970000|2025-10-29 14:59:30|||||||||19
1761749980000|2025-10-29 14:59:40|||||||||2
1761749990000|2025-10-29 14:59:50|||||||||2
1761750000000|2025-10-29 15:00:00|||||||||2
1761750010000|2025-10-29 15:00:10|||||||||7
1761750020000|2025-10-29 15:00:20|||||||||3
1761750030000|2025-10-29 15:00:30|||||||||6
1761750040000|2025-10-29 15:00:40|||||||||7
1761750060000|2025-10-29 15:01:00|||||||||50
1761750100000|2025-10-29 15:01:40|||||||||1
1761750130000|2025-10-29 15:02:10|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|66
1761750140000|2025-10-29 15:02:20|||||||||2
1761750150000|2025-10-29 15:02:30|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|26
1761750160000|2025-10-29 15:02:40|||||||||2
1761750180000|2025-10-29 15:03:00|||||||||5
1761750190000|2025-10-29 15:03:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1761750230000|2025-10-29 15:03:50|||||||||2
1761750240000|2025-10-29 15:04:00|||||||||1
1761750280000|2025-10-29 15:04:40|||||||||3
1761750320000|2025-10-29 15:05:20|||||||||2
1761750330000|2025-10-29 15:05:30|||||||||4
1761750340000|2025-10-29 15:05:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|17
1761750360000|2025-10-29 15:06:00|||||||||4
1761750370000|2025-10-29 15:06:10|||||||||2
1761750400000|2025-10-29 15:06:40|||||||||1
1761750410000|2025-10-29 15:06:50|||||||||3
1761750440000|2025-10-29 15:07:20|||||||||1
1761750460000|2025-10-29 15:07:40|||||||||2
1761750470000|2025-10-29 15:07:50|||||||||6
1761750490000|2025-10-29 15:08:10|||||||||1
1761750540000|2025-10-29 15:09:00|||||||||1
1761750550000|2025-10-29 15:09:10|||||||||13
1761750570000|2025-10-29 15:09:30|||||||||13
1761750590000|2025-10-29 15:09:50|||||||||1
1761750600000|2025-10-29 15:10:00|||||||||1
1761750620000|2025-10-29 15:10:20|||||||||1
1761750630000|2025-10-29 15:10:30|||||||||43
1761750640000|2025-10-29 15:10:40|||||||||94
1761750650000|2025-10-29 15:10:50|||||||||9
1761750660000|2025-10-29 15:11:00|||||||||2
1761750670000|2025-10-29 15:11:10|||||||||2
1761750690000|2025-10-29 15:11:30|||||||||9
1761750700000|2025-10-29 15:11:40|||||||||1
1761750820000|2025-10-29 15:13:40|||||||||1
1761750830000|2025-10-29 15:13:50|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|85
1761750850000|2025-10-29 15:14:10|||||||||9
1761750860000|2025-10-29 15:14:20|||||||||1
1761750890000|2025-10-29 15:14:50|||||||||4
1761750900000|2025-10-29 15:15:00|||||||||8
1761750930000|2025-10-29 15:15:30|||||||||9
1761750970000|2025-10-29 15:16:10|||||||||1
1761750990000|2025-10-29 15:16:30|||||||||5
1761751050000|2025-10-29 15:17:30|||||||||2
1761751070000|2025-10-29 15:17:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|43
1761751080000|2025-10-29 15:18:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1761751090000|2025-10-29 15:18:10|||||||||2
1761751100000|2025-10-29 15:18:20|||||||||1
1761751110000|2025-10-29 15:18:30|||||||||15
1761751170000|2025-10-29 15:19:30|||||||||1
1761751190000|2025-10-29 15:19:50|||||||||4
1761751250000|2025-10-29 15:20:50|||||||||1
1761751280000|2025-10-29 15:21:20|||||||||9
1761751310000|2025-10-29 15:21:50|||||||||3
1761751320000|2025-10-29 15:22:00|||||||||1
1761751350000|2025-10-29 15:22:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1761751360000|2025-10-29 15:22:40|||||||||9
1761751370000|2025-10-29 15:22:50|||||||||104
1761751440000|2025-10-29 15:24:00|||||||||14
1761751460000|2025-10-29 15:24:20|||||||||3
1761751470000|2025-10-29 15:24:30|||||||||2
1761751480000|2025-10-29 15:24:40|||||||||1
1761751520000|2025-10-29 15:25:20|||||||||1
1761751600000|2025-10-29 15:26:40|||||||||2
1761751610000|2025-10-29 15:26:50|||||||||14
1761751620000|2025-10-29 15:27:00|||||||||10
1761751640000|2025-10-29 15:27:20|||||||||1
1761751650000|2025-10-29 15:27:30|||||||||2
1761751660000|2025-10-29 15:27:40|||||||||2
1761751670000|2025-10-29 15:27:50|||||||||2
1761751680000|2025-10-29 15:28:00|||||||||1
1761751740000|2025-10-29 15:29:00|||||||||5
1761751770000|2025-10-29 15:29:30|||||||||1
1761751790000|2025-10-29 15:29:50|||||||||12
1761751800000|2025-10-29 15:30:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|237
1761751810000|2025-10-29 15:30:10|||||||||1
1761751830000|2025-10-29 15:30:30|||||||||13
1761751840000|2025-10-29 15:30:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1761751850000|2025-10-29 15:30:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1761751880000|2025-10-29 15:31:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|53
1761751900000|2025-10-29 15:31:40|||||||||3
1761751910000|2025-10-29 15:31:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|9
1761751920000|2025-10-29 15:32:00|||||||||11
1761751930000|2025-10-29 15:32:10|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|3
1761751950000|2025-10-29 15:32:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|17
1761751960000|2025-10-29 15:32:40|||||||||2
1761751970000|2025-10-29 15:32:50|||||||||1
1761751980000|2025-10-29 15:33:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|26
1761751990000|2025-10-29 15:33:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|5
1761752000000|2025-10-29 15:33:20|||||||||1
1761752010000|2025-10-29 15:33:30|||||||||1
1761752040000|2025-10-29 15:34:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|4
1761752050000|2025-10-29 15:34:10|||||||||4
1761752060000|2025-10-29 15:34:20|||||||||2
1761752070000|2025-10-29 15:34:30|||||||||1
1761752080000|2025-10-29 15:34:40|||||||||1
1761752090000|2025-10-29 15:34:50|||||||||2
1761752100000|2025-10-29 15:35:00|||||||||10
1761752110000|2025-10-29 15:35:10|||||||||2
1761752120000|2025-10-29 15:35:20|||||||||2
1761752130000|2025-10-29 15:35:30|||||||||1
1761752140000|2025-10-29 15:35:40|||||||||2
1761752150000|2025-10-29 15:35:50|||||||||1
1761752160000|2025-10-29 15:36:00|||||||||1
1761752170000|2025-10-29 15:36:10|||||||||2
1761752190000|2025-10-29 15:36:30|||||||||2
1761752220000|2025-10-29 15:37:00|||||||||1
1761752230000|2025-10-29 15:37:10|||||||||2
1761752240000|2025-10-29 15:37:20|||||||||3
1761752250000|2025-10-29 15:37:30|||||||||2
1761752270000|2025-10-29 15:37:50|||||||||3
1761752280000|2025-10-29 15:38:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|136
1761752310000|2025-10-29 15:38:30|18.73|18.57|18.73|18.57|18.77|18.61|18.72|18.56|29
1761752320000|2025-10-29 15:38:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|14
1761752330000|2025-10-29 15:38:50|||||||||23
1761752340000|2025-10-29 15:39:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|1
1761752360000|2025-10-29 15:39:20|||||||||2
1761752370000|2025-10-29 15:39:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1761752380000|2025-10-29 15:39:40|||||||||1
1761752390000|2025-10-29 15:39:50|||||||||3
1761752400000|2025-10-29 15:40:00|||||||||1
1761752430000|2025-10-29 15:40:30|||||||||8
1761752440000|2025-10-29 15:40:40|||||||||1
1761752460000|2025-10-29 15:41:00|||||||||3
1761752490000|2025-10-29 15:41:30|||||||||1
1761752500000|2025-10-29 15:41:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1761752510000|2025-10-29 15:41:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|4
1761752520000|2025-10-29 15:42:00|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|3
1761752550000|2025-10-29 15:42:30|||||||||2
1761752570000|2025-10-29 15:42:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1761752580000|2025-10-29 15:43:00|||||||||8
1761752600000|2025-10-29 15:43:20|||||||||2
1761752610000|2025-10-29 15:43:30|||||||||5
1761752620000|2025-10-29 15:43:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|78
1761752640000|2025-10-29 15:44:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|76
1761752650000|2025-10-29 15:44:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|54
1761752660000|2025-10-29 15:44:20|||||||||12
1761752670000|2025-10-29 15:44:30|||||||||4
1761752680000|2025-10-29 15:44:40|||||||||1
1761752690000|2025-10-29 15:44:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|33
1761752700000|2025-10-29 15:45:00|||||||||1
1761752720000|2025-10-29 15:45:20|||||||||30
1761752730000|2025-10-29 15:45:30|||||||||3
1761752740000|2025-10-29 15:45:40|||||||||1
1761752750000|2025-10-29 15:45:50|||||||||1
1761752760000|2025-10-29 15:46:00|||||||||4
1761752780000|2025-10-29 15:46:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1761752790000|2025-10-29 15:46:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|7
1761752810000|2025-10-29 15:46:50|||||||||2
1761752820000|2025-10-29 15:47:00|||||||||3
1761752850000|2025-10-29 15:47:30|||||||||2
1761752860000|2025-10-29 15:47:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1761752870000|2025-10-29 15:47:50|||||||||35
1761752880000|2025-10-29 15:48:00|||||||||11
1761752900000|2025-10-29 15:48:20|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|8
1761752910000|2025-10-29 15:48:30|18.75|18.59|18.77|18.61|18.77|18.61|18.73|18.57|5
1761752920000|2025-10-29 15:48:40|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|16
1761752930000|2025-10-29 15:48:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1761752940000|2025-10-29 15:49:00|||||||||2
1761752970000|2025-10-29 15:49:30|||||||||9
1761752980000|2025-10-29 15:49:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|38
1761752990000|2025-10-29 15:49:50|||||||||6
1761753000000|2025-10-29 15:50:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|3
1761753010000|2025-10-29 15:50:10|||||||||1
1761753030000|2025-10-29 15:50:30|||||||||6
1761753040000|2025-10-29 15:50:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|5
1761753050000|2025-10-29 15:50:50|||||||||5
1761753060000|2025-10-29 15:51:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1761753070000|2025-10-29 15:51:10|||||||||4
1761753080000|2025-10-29 15:51:20|||||||||3
1761753090000|2025-10-29 15:51:30|||||||||5
1761753100000|2025-10-29 15:51:40|||||||||4
1761753110000|2025-10-29 15:51:50|||||||||3
1761753120000|2025-10-29 15:52:00|||||||||4
1761753130000|2025-10-29 15:52:10|||||||||4
1761753140000|2025-10-29 15:52:20|||||||||2
1761753150000|2025-10-29 15:52:30|||||||||2
1761753160000|2025-10-29 15:52:40|||||||||5
1761753170000|2025-10-29 15:52:50|||||||||2
1761753180000|2025-10-29 15:53:00|||||||||2
1761753190000|2025-10-29 15:53:10|||||||||3
1761753200000|2025-10-29 15:53:20|||||||||4
1761753210000|2025-10-29 15:53:30|||||||||2
1761753220000|2025-10-29 15:53:40|||||||||2
1761753230000|2025-10-29 15:53:50|||||||||3
1761753240000|2025-10-29 15:54:00|||||||||2
1761753250000|2025-10-29 15:54:10|||||||||5
1761753260000|2025-10-29 15:54:20|||||||||1
1761753270000|2025-10-29 15:54:30|||||||||4
1761753280000|2025-10-29 15:54:40|||||||||3
1761753290000|2025-10-29 15:54:50|||||||||18
1761753300000|2025-10-29 15:55:00|||||||||33
1761753310000|2025-10-29 15:55:10|||||||||3
1761753320000|2025-10-29 15:55:20|||||||||2
1761753330000|2025-10-29 15:55:30|||||||||3
1761753340000|2025-10-29 15:55:40|||||||||285
1761753360000|2025-10-29 15:56:00|||||||||5
1761753370000|2025-10-29 15:56:10|||||||||3
1761753390000|2025-10-29 15:56:30|||||||||2
1761753400000|2025-10-29 15:56:40|||||||||26
1761753410000|2025-10-29 15:56:50|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|23
1761753420000|2025-10-29 15:57:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1761753430000|2025-10-29 15:57:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1761753460000|2025-10-29 15:57:40|||||||||2
1761753470000|2025-10-29 15:57:50|||||||||1
1761753490000|2025-10-29 15:58:10|||||||||1
1761753500000|2025-10-29 15:58:20|||||||||40
1761753520000|2025-10-29 15:58:40|||||||||1
1761753550000|2025-10-29 15:59:10|||||||||1
1761753580000|2025-10-29 15:59:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1761753590000|2025-10-29 15:59:50|||||||||9
1761753610000|2025-10-29 16:00:10|||||||||1
1761753620000|2025-10-29 16:00:20|||||||||1
1761753640000|2025-10-29 16:00:40|||||||||1
1761753670000|2025-10-29 16:01:10|||||||||3
1761753680000|2025-10-29 16:01:20|||||||||6
1761753700000|2025-10-29 16:01:40|||||||||1
1761753720000|2025-10-29 16:02:00|||||||||3
1761753730000|2025-10-29 16:02:10|||||||||2
1761753740000|2025-10-29 16:02:20|||||||||3
1761753750000|2025-10-29 16:02:30|||||||||12
1761753760000|2025-10-29 16:02:40|||||||||19
1761753780000|2025-10-29 16:03:00|||||||||1
1761753800000|2025-10-29 16:03:20|||||||||4
1761753830000|2025-10-29 16:03:50|||||||||5
1761753840000|2025-10-29 16:04:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1761753850000|2025-10-29 16:04:10|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|65
1761753860000|2025-10-29 16:04:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|50
1761753870000|2025-10-29 16:04:30|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|12
1761753880000|2025-10-29 16:04:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|0
1761753900000|2025-10-29 16:05:00|||||||||1
1761753930000|2025-10-29 16:05:30|||||||||1
1761753940000|2025-10-29 16:05:40|||||||||1
1761753960000|2025-10-29 16:06:00|||||||||1
1761753980000|2025-10-29 16:06:20|||||||||1
1761753990000|2025-10-29 16:06:30|||||||||1
1761754050000|2025-10-29 16:07:30|||||||||1
1761754100000|2025-10-29 16:08:20|||||||||18
1761754110000|2025-10-29 16:08:30|||||||||5
1761754120000|2025-10-29 16:08:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1761754140000|2025-10-29 16:09:00|||||||||1
1761754150000|2025-10-29 16:09:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|5
1761754160000|2025-10-29 16:09:20|||||||||12
1761754170000|2025-10-29 16:09:30|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|12
1761754180000|2025-10-29 16:09:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|4
1761754200000|2025-10-29 16:10:00|||||||||76
1761754220000|2025-10-29 16:10:20|||||||||5
1761754230000|2025-10-29 16:10:30|||||||||1
1761754340000|2025-10-29 16:12:20|||||||||32
1761754350000|2025-10-29 16:12:30|||||||||1
1761754400000|2025-10-29 16:13:20|||||||||1
1761754420000|2025-10-29 16:13:40|||||||||2
1761754430000|2025-10-29 16:13:50|||||||||1
1761754440000|2025-10-29 16:14:00|||||||||1
1761754450000|2025-10-29 16:14:10|||||||||2
1761754460000|2025-10-29 16:14:20|||||||||6
1761754470000|2025-10-29 16:14:30|||||||||6
1761754500000|2025-10-29 16:15:00|||||||||1
1761754520000|2025-10-29 16:15:20|||||||||2
1761754530000|2025-10-29 16:15:30|||||||||2
1761754540000|2025-10-29 16:15:40|||||||||1
1761754550000|2025-10-29 16:15:50|||||||||4
1761754600000|2025-10-29 16:16:40|||||||||1
1761754610000|2025-10-29 16:16:50|||||||||3
1761754620000|2025-10-29 16:17:00|||||||||2
1761754630000|2025-10-29 16:17:10|||||||||1
1761754640000|2025-10-29 16:17:20|||||||||2
1761754650000|2025-10-29 16:17:30|||||||||5
1761754700000|2025-10-29 16:18:20|||||||||70
1761754710000|2025-10-29 16:18:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|3
1761754730000|2025-10-29 16:18:50|||||||||3
1761754750000|2025-10-29 16:19:10|||||||||1
1761754760000|2025-10-29 16:19:20|||||||||4
1761754780000|2025-10-29 16:19:40|||||||||1
1761754790000|2025-10-29 16:19:50|||||||||1
1761754800000|2025-10-29 16:20:00|||||||||25
1761754810000|2025-10-29 16:20:10|||||||||1
1761754840000|2025-10-29 16:20:40|||||||||4
1761754850000|2025-10-29 16:20:50|||||||||1
1761754860000|2025-10-29 16:21:00|||||||||8
1761754870000|2025-10-29 16:21:10|||||||||10
1761754890000|2025-10-29 16:21:30|||||||||7
1761754900000|2025-10-29 16:21:40|||||||||3
1761754910000|2025-10-29 16:21:50|||||||||1
1761754920000|2025-10-29 16:22:00|||||||||2
1761754940000|2025-10-29 16:22:20|||||||||1
1761754950000|2025-10-29 16:22:30|||||||||1
1761754960000|2025-10-29 16:22:40|||||||||5
1761754970000|2025-10-29 16:22:50|||||||||5
1761755000000|2025-10-29 16:23:20|||||||||2
1761755040000|2025-10-29 16:24:00|||||||||7
1761755050000|2025-10-29 16:24:10|||||||||2
1761755080000|2025-10-29 16:24:40|||||||||2
1761755090000|2025-10-29 16:24:50|||||||||20
1761755100000|2025-10-29 16:25:00|||||||||1
1761755110000|2025-10-29 16:25:10|||||||||3
1761755150000|2025-10-29 16:25:50|||||||||1
1761755160000|2025-10-29 16:26:00|||||||||5
1761755170000|2025-10-29 16:26:10|||||||||3
1761755180000|2025-10-29 16:26:20|||||||||17
1761755200000|2025-10-29 16:26:40|||||||||6
1761755220000|2025-10-29 16:27:00|||||||||5
1761755240000|2025-10-29 16:27:20|||||||||1
1761755290000|2025-10-29 16:28:10|||||||||4
1761755300000|2025-10-29 16:28:20|||||||||2
1761755310000|2025-10-29 16:28:30|||||||||2
1761755320000|2025-10-29 16:28:40|||||||||1
1761755330000|2025-10-29 16:28:50|||||||||1
1761755340000|2025-10-29 16:29:00|||||||||3
1761755360000|2025-10-29 16:29:20|||||||||13
1761755370000|2025-10-29 16:29:30|||||||||1
1761755390000|2025-10-29 16:29:50|||||||||2
1761755400000|2025-10-29 16:30:00|||||||||2
1761755410000|2025-10-29 16:30:10|||||||||8
1761755420000|2025-10-29 16:30:20|||||||||31
1761755430000|2025-10-29 16:30:30|||||||||1
1761755440000|2025-10-29 16:30:40|||||||||4
1761755460000|2025-10-29 16:31:00|||||||||40
1761755470000|2025-10-29 16:31:10|||||||||11
1761755490000|2025-10-29 16:31:30|||||||||3
1761755510000|2025-10-29 16:31:50|||||||||2
1761755530000|2025-10-29 16:32:10|||||||||5
1761755540000|2025-10-29 16:32:20|||||||||7
1761755580000|2025-10-29 16:33:00|||||||||2
1761755600000|2025-10-29 16:33:20|||||||||1
1761755630000|2025-10-29 16:33:50|||||||||1
1761755660000|2025-10-29 16:34:20|||||||||1
1761755670000|2025-10-29 16:34:30|||||||||12
1761755690000|2025-10-29 16:34:50|||||||||125
1761755710000|2025-10-29 16:35:10|||||||||1
1761755720000|2025-10-29 16:35:20|||||||||1
1761755760000|2025-10-29 16:36:00|||||||||3
1761755770000|2025-10-29 16:36:10|||||||||2
1761755780000|2025-10-29 16:36:20|||||||||4
1761755790000|2025-10-29 16:36:30|||||||||3
1761755800000|2025-10-29 16:36:40|||||||||1
1761755810000|2025-10-29 16:36:50|||||||||1
1761755820000|2025-10-29 16:37:00|||||||||1
1761755830000|2025-10-29 16:37:10|||||||||3
1761755860000|2025-10-29 16:37:40|||||||||13
1761755870000|2025-10-29 16:37:50|||||||||1
1761755880000|2025-10-29 16:38:00|||||||||12
1761755900000|2025-10-29 16:38:20|||||||||2
1761755910000|2025-10-29 16:38:30|||||||||1
1761755920000|2025-10-29 16:38:40|||||||||2
1761755930000|2025-10-29 16:38:50|||||||||10
1761755940000|2025-10-29 16:39:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1761755950000|2025-10-29 16:39:10|||||||||10
1761755960000|2025-10-29 16:39:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|34
1761755970000|2025-10-29 16:39:30|||||||||1
1761756000000|2025-10-29 16:40:00|||||||||2
1761756010000|2025-10-29 16:40:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1761756040000|2025-10-29 16:40:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|60
1761756060000|2025-10-29 16:41:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|67
1761756090000|2025-10-29 16:41:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|31
1761756130000|2025-10-29 16:42:10|||||||||4
1761756160000|2025-10-29 16:42:40|||||||||2
1761756170000|2025-10-29 16:42:50|||||||||2
1761756190000|2025-10-29 16:43:10|||||||||3
1761756210000|2025-10-29 16:43:30|||||||||2
1761756220000|2025-10-29 16:43:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|60
1761756240000|2025-10-29 16:44:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|15
1761756250000|2025-10-29 16:44:10|||||||||5
1761756260000|2025-10-29 16:44:20|||||||||7
1761756310000|2025-10-29 16:45:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|25
1761756330000|2025-10-29 16:45:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1761756350000|2025-10-29 16:45:50|||||||||4
1761756380000|2025-10-29 16:46:20|||||||||4
1761756420000|2025-10-29 16:47:00|||||||||2
1761756430000|2025-10-29 16:47:10|||||||||1
1761756450000|2025-10-29 16:47:30|||||||||3
1761756460000|2025-10-29 16:47:40|||||||||2
1761756490000|2025-10-29 16:48:10|||||||||4
1761756500000|2025-10-29 16:48:20|||||||||2
1761756510000|2025-10-29 16:48:30|||||||||6
1761756520000|2025-10-29 16:48:40|||||||||1
1761756530000|2025-10-29 16:48:50|||||||||1
1761756540000|2025-10-29 16:49:00|||||||||10
1761756550000|2025-10-29 16:49:10|||||||||2
1761756590000|2025-10-29 16:49:50|||||||||4
1761756610000|2025-10-29 16:50:10|||||||||1
1761756620000|2025-10-29 16:50:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|197
1761756630000|2025-10-29 16:50:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|22
1761756640000|2025-10-29 16:50:40|||||||||1
1761756660000|2025-10-29 16:51:00|||||||||2
1761756720000|2025-10-29 16:52:00|||||||||2
1761756750000|2025-10-29 16:52:30|||||||||3
1761756760000|2025-10-29 16:52:40|||||||||3
1761756790000|2025-10-29 16:53:10|||||||||1
1761756820000|2025-10-29 16:53:40|||||||||6
1761756830000|2025-10-29 16:53:50|||||||||6
1761756850000|2025-10-29 16:54:10|||||||||5
1761756870000|2025-10-29 16:54:30|||||||||51
1761756910000|2025-10-29 16:55:10|||||||||3
1761756930000|2025-10-29 16:55:30|||||||||1
1761756980000|2025-10-29 16:56:20|||||||||110
1761757010000|2025-10-29 16:56:50|||||||||5
1761757030000|2025-10-29 16:57:10|||||||||1
1761757060000|2025-10-29 16:57:40|||||||||2
1761757080000|2025-10-29 16:58:00|||||||||1
1761757120000|2025-10-29 16:58:40|||||||||5
1761757130000|2025-10-29 16:58:50|||||||||1
1761757140000|2025-10-29 16:59:00|||||||||2
1761757150000|2025-10-29 16:59:10|||||||||2
1761757180000|2025-10-29 16:59:40|||||||||1
1761757190000|2025-10-29 16:59:50|||||||||1
1761757200000|2025-10-29 17:00:00|||||||||3
1761757230000|2025-10-29 17:00:30|||||||||3
1761757270000|2025-10-29 17:01:10|||||||||2
1761757290000|2025-10-29 17:01:30|||||||||6
1761757330000|2025-10-29 17:02:10|||||||||1
1761757370000|2025-10-29 17:02:50|||||||||4
1761757440000|2025-10-29 17:04:00|||||||||2
1761757460000|2025-10-29 17:04:20|||||||||4
1761757480000|2025-10-29 17:04:40|||||||||2
1761757510000|2025-10-29 17:05:10|||||||||4
1761757520000|2025-10-29 17:05:20|||||||||4
1761757530000|2025-10-29 17:05:30|||||||||3
1761757540000|2025-10-29 17:05:40|||||||||16
1761757580000|2025-10-29 17:06:20|||||||||6
1761757640000|2025-10-29 17:07:20|||||||||4
1761757690000|2025-10-29 17:08:10|||||||||2
1761757710000|2025-10-29 17:08:30|||||||||1
1761757760000|2025-10-29 17:09:20|||||||||4
1761757790000|2025-10-29 17:09:50|||||||||10
1761757810000|2025-10-29 17:10:10|||||||||2
1761757840000|2025-10-29 17:10:40|||||||||16
1761757860000|2025-10-29 17:11:00|||||||||1
1761757870000|2025-10-29 17:11:10|||||||||2
1761757890000|2025-10-29 17:11:30|||||||||1
1761757900000|2025-10-29 17:11:40|||||||||14
1761757910000|2025-10-29 17:11:50|||||||||4
1761757940000|2025-10-29 17:12:20|||||||||1
1761757960000|2025-10-29 17:12:40|||||||||1
1761757970000|2025-10-29 17:12:50|||||||||14
1761758000000|2025-10-29 17:13:20|||||||||71
1761758010000|2025-10-29 17:13:30|||||||||1
1761758070000|2025-10-29 17:14:30|||||||||2
1761758080000|2025-10-29 17:14:40|||||||||3
1761758090000|2025-10-29 17:14:50|||||||||3
1761758140000|2025-10-29 17:15:40|||||||||1
1761758160000|2025-10-29 17:16:00|||||||||1
1761758190000|2025-10-29 17:16:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1761758200000|2025-10-29 17:16:40|||||||||9
1761758210000|2025-10-29 17:16:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|50
1761758220000|2025-10-29 17:17:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1761758250000|2025-10-29 17:17:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1761758260000|2025-10-29 17:17:40|||||||||33
1761758320000|2025-10-29 17:18:40|||||||||4
1761758330000|2025-10-29 17:18:50|||||||||4
1761758350000|2025-10-29 17:19:10|||||||||2
1761758360000|2025-10-29 17:19:20|||||||||3
1761758370000|2025-10-29 17:19:30|||||||||2
1761758520000|2025-10-29 17:22:00|||||||||1
1761758580000|2025-10-29 17:23:00|||||||||50
1761758620000|2025-10-29 17:23:40|||||||||5
1761758630000|2025-10-29 17:23:50|||||||||1
1761758640000|2025-10-29 17:24:00|||||||||4
1761758690000|2025-10-29 17:24:50|||||||||31
1761758700000|2025-10-29 17:25:00|||||||||4
1761758720000|2025-10-29 17:25:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1761758750000|2025-10-29 17:25:50|||||||||38
1761758760000|2025-10-29 17:26:00|||||||||1
1761758770000|2025-10-29 17:26:10|||||||||1
1761758790000|2025-10-29 17:26:30|||||||||3
1761758800000|2025-10-29 17:26:40|||||||||1
1761758820000|2025-10-29 17:27:00|||||||||4
1761758840000|2025-10-29 17:27:20|||||||||1
1761758860000|2025-10-29 17:27:40|||||||||2
1761758870000|2025-10-29 17:27:50|||||||||1
1761758890000|2025-10-29 17:28:10|||||||||1
1761758900000|2025-10-29 17:28:20|||||||||5
1761758920000|2025-10-29 17:28:40|||||||||6
1761758930000|2025-10-29 17:28:50|||||||||1
1761758950000|2025-10-29 17:29:10|||||||||1
1761758960000|2025-10-29 17:29:20|||||||||3
1761758970000|2025-10-29 17:29:30|||||||||4
1761758980000|2025-10-29 17:29:40|||||||||3
1761758990000|2025-10-29 17:29:50|||||||||2
1761759000000|2025-10-29 17:30:00|||||||||4
1761759020000|2025-10-29 17:30:20|||||||||15
1761759040000|2025-10-29 17:30:40|||||||||7
1761759050000|2025-10-29 17:30:50|||||||||14
1761759060000|2025-10-29 17:31:00|||||||||6
1761759080000|2025-10-29 17:31:20|||||||||6
1761759090000|2025-10-29 17:31:30|||||||||1
1761759100000|2025-10-29 17:31:40|||||||||9
1761759110000|2025-10-29 17:31:50|||||||||4
1761759120000|2025-10-29 17:32:00|||||||||5
1761759130000|2025-10-29 17:32:10|||||||||2
1761759140000|2025-10-29 17:32:20|||||||||44
1761759160000|2025-10-29 17:32:40|||||||||1
1761759170000|2025-10-29 17:32:50|||||||||7
1761759180000|2025-10-29 17:33:00|||||||||7
1761759190000|2025-10-29 17:33:10|||||||||1
1761759200000|2025-10-29 17:33:20|||||||||3
1761759210000|2025-10-29 17:33:30|||||||||1
1761759220000|2025-10-29 17:33:40|||||||||9
1761759240000|2025-10-29 17:34:00|||||||||1
1761759250000|2025-10-29 17:34:10|||||||||8
1761759260000|2025-10-29 17:34:20|||||||||4
1761759270000|2025-10-29 17:34:30|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|101
1761759280000|2025-10-29 17:34:40|||||||||6
1761759290000|2025-10-29 17:34:50|||||||||8
1761759300000|2025-10-29 17:35:00|||||||||2
1761759310000|2025-10-29 17:35:10|||||||||7
1761759320000|2025-10-29 17:35:20|||||||||2
1761759330000|2025-10-29 17:35:30|||||||||6
1761759340000|2025-10-29 17:35:40|||||||||1
1761759350000|2025-10-29 17:35:50|||||||||5
1761759360000|2025-10-29 17:36:00|||||||||6
1761759370000|2025-10-29 17:36:10|||||||||2
1761759380000|2025-10-29 17:36:20|||||||||6
1761759390000|2025-10-29 17:36:30|||||||||1
1761759400000|2025-10-29 17:36:40|||||||||4
1761759410000|2025-10-29 17:36:50|||||||||2
1761759430000|2025-10-29 17:37:10|||||||||10
1761759450000|2025-10-29 17:37:30|||||||||7
1761759460000|2025-10-29 17:37:40|||||||||2
1761759480000|2025-10-29 17:38:00|||||||||9
1761759490000|2025-10-29 17:38:10|||||||||10
1761759500000|2025-10-29 17:38:20|||||||||5
1761759510000|2025-10-29 17:38:30|||||||||3
1761759520000|2025-10-29 17:38:40|||||||||5
1761759530000|2025-10-29 17:38:50|||||||||2
1761759540000|2025-10-29 17:39:00|||||||||44
1761759550000|2025-10-29 17:39:10|||||||||1
1761759560000|2025-10-29 17:39:20|||||||||23
1761759570000|2025-10-29 17:39:30|||||||||25
1761759580000|2025-10-29 17:39:40|||||||||5
1761759590000|2025-10-29 17:39:50|||||||||2
1761759600000|2025-10-29 17:40:00|||||||||14
1761759620000|2025-10-29 17:40:20|||||||||7
1761759630000|2025-10-29 17:40:30|||||||||4
1761759650000|2025-10-29 17:40:50|||||||||8
1761759660000|2025-10-29 17:41:00|||||||||2
1761759670000|2025-10-29 17:41:10|||||||||6
1761759690000|2025-10-29 17:41:30|||||||||11
1761759700000|2025-10-29 17:41:40|||||||||13
1761759710000|2025-10-29 17:41:50|||||||||5
1761759720000|2025-10-29 17:42:00|||||||||4
1761759730000|2025-10-29 17:42:10|||||||||2
1761759740000|2025-10-29 17:42:20|||||||||8
1761759750000|2025-10-29 17:42:30|||||||||5
1761759760000|2025-10-29 17:42:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|135
1761759770000|2025-10-29 17:42:50|||||||||10
1761759780000|2025-10-29 17:43:00|||||||||6
1761759790000|2025-10-29 17:43:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|22
1761759800000|2025-10-29 17:43:20|||||||||2
1761759820000|2025-10-29 17:43:40|||||||||12
1761759830000|2025-10-29 17:43:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1761759840000|2025-10-29 17:44:00|||||||||1
1761759850000|2025-10-29 17:44:10|||||||||7
1761759860000|2025-10-29 17:44:20|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|14
1761759870000|2025-10-29 17:44:30|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|7
1761759890000|2025-10-29 17:44:50|||||||||5
1761759900000|2025-10-29 17:45:00|||||||||3
1761759910000|2025-10-29 17:45:10|||||||||26
1761759920000|2025-10-29 17:45:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|8
1761759940000|2025-10-29 17:45:40|||||||||3
1761759950000|2025-10-29 17:45:50|||||||||6
1761759960000|2025-10-29 17:46:00|18.8|18.64|18.82|18.66|18.82|18.66|18.79|18.63|45
1761759970000|2025-10-29 17:46:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|9
1761759990000|2025-10-29 17:46:30|||||||||17
1761760000000|2025-10-29 17:46:40|||||||||11
1761760010000|2025-10-29 17:46:50|||||||||5
1761760020000|2025-10-29 17:47:00|||||||||79
1761760030000|2025-10-29 17:47:10|||||||||4
1761760040000|2025-10-29 17:47:20|||||||||7
1761760050000|2025-10-29 17:47:30|||||||||33
1761760060000|2025-10-29 17:47:40|||||||||5
1761760070000|2025-10-29 17:47:50|||||||||83
1761760080000|2025-10-29 17:48:00|||||||||4
1761760090000|2025-10-29 17:48:10|||||||||1
1761760100000|2025-10-29 17:48:20|||||||||5
1761760120000|2025-10-29 17:48:40|||||||||15
1761760130000|2025-10-29 17:48:50|||||||||8
1761760140000|2025-10-29 17:49:00|||||||||1
1761760150000|2025-10-29 17:49:10|||||||||66
1761760160000|2025-10-29 17:49:20|||||||||21
1761760170000|2025-10-29 17:49:30|||||||||1
1761760180000|2025-10-29 17:49:40|||||||||1
1761760190000|2025-10-29 17:49:50|||||||||8
1761760210000|2025-10-29 17:50:10|||||||||42
1761760230000|2025-10-29 17:50:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1761760250000|2025-10-29 17:50:50|||||||||1
1761760260000|2025-10-29 17:51:00|||||||||1
1761760270000|2025-10-29 17:51:10|||||||||15
1761760300000|2025-10-29 17:51:40|||||||||3
1761760310000|2025-10-29 17:51:50|||||||||1
1761760320000|2025-10-29 17:52:00|||||||||14
1761760360000|2025-10-29 17:52:40|||||||||1
1761760370000|2025-10-29 17:52:50|||||||||4
1761760390000|2025-10-29 17:53:10|||||||||2
1761760410000|2025-10-29 17:53:30|||||||||2
1761760440000|2025-10-29 17:54:00|||||||||3
1761760450000|2025-10-29 17:54:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|15
1761760460000|2025-10-29 17:54:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1761760470000|2025-10-29 17:54:30|||||||||2
1761760480000|2025-10-29 17:54:40|||||||||6
1761760500000|2025-10-29 17:55:00|||||||||3
1761760550000|2025-10-29 17:55:50|||||||||30
1761760560000|2025-10-29 17:56:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|11
1761760570000|2025-10-29 17:56:10|||||||||19
1761760580000|2025-10-29 17:56:20|||||||||5
1761760590000|2025-10-29 17:56:30|||||||||2
1761760600000|2025-10-29 17:56:40|||||||||5
1761760610000|2025-10-29 17:56:50|||||||||41
1761760620000|2025-10-29 17:57:00|||||||||2
1761760630000|2025-10-29 17:57:10|||||||||4
1761760640000|2025-10-29 17:57:20|||||||||8
1761760650000|2025-10-29 17:57:30|||||||||6
1761760660000|2025-10-29 17:57:40|||||||||8
1761760670000|2025-10-29 17:57:50|||||||||6
1761760680000|2025-10-29 17:58:00|||||||||12
1761760690000|2025-10-29 17:58:10|||||||||9
1761760700000|2025-10-29 17:58:20|||||||||6
1761760710000|2025-10-29 17:58:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1761760720000|2025-10-29 17:58:40|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|87
1761760730000|2025-10-29 17:58:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1761760740000|2025-10-29 17:59:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|74
1761760750000|2025-10-29 17:59:10|||||||||15
1761760760000|2025-10-29 17:59:20|||||||||17
1761760770000|2025-10-29 17:59:30|||||||||12
1761760780000|2025-10-29 17:59:40|||||||||9
1761760790000|2025-10-29 17:59:50|||||||||30
1761760800000|2025-10-29 18:00:00|18.75|18.59|18.72|18.56|18.75|18.59|18.7|18.54|73
1761760810000|2025-10-29 18:00:10|18.7|18.54|18.69|18.53|18.72|18.56|18.69|18.53|44
1761760820000|2025-10-29 18:00:20|18.68|18.52|18.64|18.48|18.68|18.52|18.54|18.38|164
1761760830000|2025-10-29 18:00:30|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|47
1761760840000|2025-10-29 18:00:40|||||||||1
1761760850000|2025-10-29 18:00:50|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|61
1761760860000|2025-10-29 18:01:00|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|10
1761760870000|2025-10-29 18:01:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|22
1761760880000|2025-10-29 18:01:20|18.74|18.58|18.72|18.56|18.75|18.59|18.72|18.56|8
1761760900000|2025-10-29 18:01:40|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|6
1761760920000|2025-10-29 18:02:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|20
1761760930000|2025-10-29 18:02:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|20
1761760940000|2025-10-29 18:02:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1761760950000|2025-10-29 18:02:30|||||||||1
1761760960000|2025-10-29 18:02:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|11
1761760970000|2025-10-29 18:02:50|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|5
1761760980000|2025-10-29 18:03:00|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|15
1761760990000|2025-10-29 18:03:10|||||||||1
1761761000000|2025-10-29 18:03:20|||||||||15
1761761010000|2025-10-29 18:03:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1761761020000|2025-10-29 18:03:40|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|6
1761761040000|2025-10-29 18:04:00|||||||||6
1761761050000|2025-10-29 18:04:10|||||||||2
1761761060000|2025-10-29 18:04:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1761761070000|2025-10-29 18:04:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|32
1761761080000|2025-10-29 18:04:40|18.73|18.57|18.72|18.56|18.74|18.58|18.72|18.56|2
1761761090000|2025-10-29 18:04:50|||||||||4
1761761100000|2025-10-29 18:05:00|||||||||6
1761761110000|2025-10-29 18:05:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1761761120000|2025-10-29 18:05:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|20
1761761130000|2025-10-29 18:05:30|||||||||3
1761761140000|2025-10-29 18:05:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|13
1761761150000|2025-10-29 18:05:50|||||||||8
1761761170000|2025-10-29 18:06:10|18.7|18.54|18.72|18.56|18.72|18.56|18.69|18.53|15
1761761180000|2025-10-29 18:06:20|||||||||8
1761761190000|2025-10-29 18:06:30|||||||||1
1761761210000|2025-10-29 18:06:50|||||||||5
1761761230000|2025-10-29 18:07:10|||||||||1
1761761240000|2025-10-29 18:07:20|||||||||3
1761761270000|2025-10-29 18:07:50|||||||||4
1761761280000|2025-10-29 18:08:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|143
1761761290000|2025-10-29 18:08:10|||||||||3
1761761310000|2025-10-29 18:08:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|59
1761761320000|2025-10-29 18:08:40|||||||||4
1761761340000|2025-10-29 18:09:00|||||||||1
1761761370000|2025-10-29 18:09:30|||||||||3
1761761380000|2025-10-29 18:09:40|||||||||5
1761761400000|2025-10-29 18:10:00|||||||||1
1761761410000|2025-10-29 18:10:10|||||||||1
1761761420000|2025-10-29 18:10:20|||||||||1
1761761440000|2025-10-29 18:10:40|||||||||4
1761761450000|2025-10-29 18:10:50|||||||||1
1761761460000|2025-10-29 18:11:00|||||||||1
1761761470000|2025-10-29 18:11:10|||||||||2
1761761520000|2025-10-29 18:12:00|||||||||3
1761761530000|2025-10-29 18:12:10|||||||||3
1761761550000|2025-10-29 18:12:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1761761560000|2025-10-29 18:12:40|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|77
1761761570000|2025-10-29 18:12:50|||||||||7
1761761590000|2025-10-29 18:13:10|||||||||25
1761761600000|2025-10-29 18:13:20|||||||||1
1761761610000|2025-10-29 18:13:30|||||||||57
1761761620000|2025-10-29 18:13:40|||||||||1
1761761630000|2025-10-29 18:13:50|||||||||4
1761761640000|2025-10-29 18:14:00|||||||||3
1761761650000|2025-10-29 18:14:10|||||||||3
1761761660000|2025-10-29 18:14:20|||||||||4
1761761670000|2025-10-29 18:14:30|||||||||4
1761761680000|2025-10-29 18:14:40|||||||||16
1761761690000|2025-10-29 18:14:50|18.74|18.58|18.77|18.61|18.77|18.61|18.72|18.56|50
1761761700000|2025-10-29 18:15:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|37
1761761710000|2025-10-29 18:15:10|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|17
1761761720000|2025-10-29 18:15:20|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|43
1761761730000|2025-10-29 18:15:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|12
1761761740000|2025-10-29 18:15:40|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|36
1761761750000|2025-10-29 18:15:50|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|3
1761761760000|2025-10-29 18:16:00|||||||||3
1761761770000|2025-10-29 18:16:10|||||||||5
1761761780000|2025-10-29 18:16:20|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|30
1761761790000|2025-10-29 18:16:30|||||||||1
1761761800000|2025-10-29 18:16:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|38
1761761810000|2025-10-29 18:16:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|2
1761761820000|2025-10-29 18:17:00|||||||||3
1761761830000|2025-10-29 18:17:10|||||||||1
1761761840000|2025-10-29 18:17:20|||||||||1
1761761850000|2025-10-29 18:17:30|||||||||10
1761761860000|2025-10-29 18:17:40|||||||||1
1761761880000|2025-10-29 18:18:00|||||||||11
1761761890000|2025-10-29 18:18:10|||||||||8
1761761900000|2025-10-29 18:18:20|||||||||12
1761761910000|2025-10-29 18:18:30|||||||||9
1761761920000|2025-10-29 18:18:40|||||||||13
1761761930000|2025-10-29 18:18:50|||||||||1
1761761940000|2025-10-29 18:19:00|||||||||4
1761761950000|2025-10-29 18:19:10|||||||||1
1761761960000|2025-10-29 18:19:20|||||||||1
1761761980000|2025-10-29 18:19:40|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|35
1761762000000|2025-10-29 18:20:00|18.76|18.6|18.76|18.6|18.77|18.61|18.72|18.56|74
1761762010000|2025-10-29 18:20:10|18.74|18.58|18.77|18.61|18.77|18.61|18.72|18.56|20
1761762020000|2025-10-29 18:20:20|||||||||3
1761762040000|2025-10-29 18:20:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1761762050000|2025-10-29 18:20:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1761762060000|2025-10-29 18:21:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1761762070000|2025-10-29 18:21:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1761762090000|2025-10-29 18:21:30|||||||||36
1761762100000|2025-10-29 18:21:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|26
1761762110000|2025-10-29 18:21:50|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|27
1761762120000|2025-10-29 18:22:00|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|5
1761762140000|2025-10-29 18:22:20|18.79|18.63|18.79|18.63|18.81|18.65|18.77|18.61|20
1761762150000|2025-10-29 18:22:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|1
1761762160000|2025-10-29 18:22:40|||||||||51
1761762180000|2025-10-29 18:23:00|||||||||4
1761762190000|2025-10-29 18:23:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1761762200000|2025-10-29 18:23:20|18.86|18.7|18.86|18.7|18.86|18.7|18.82|18.66|73
1761762220000|2025-10-29 18:23:40|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|20
1761762240000|2025-10-29 18:24:00|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|29
1761762260000|2025-10-29 18:24:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1761762270000|2025-10-29 18:24:30|||||||||13
1761762280000|2025-10-29 18:24:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|25
1761762300000|2025-10-29 18:25:00|18.81|18.65|18.82|18.66|18.82|18.66|18.77|18.61|34
1761762310000|2025-10-29 18:25:10|||||||||4
1761762320000|2025-10-29 18:25:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|46
1761762340000|2025-10-29 18:25:40|||||||||4
1761762360000|2025-10-29 18:26:00|||||||||1
1761762380000|2025-10-29 18:26:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|35
1761762390000|2025-10-29 18:26:30|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|5
1761762400000|2025-10-29 18:26:40|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|5
1761762410000|2025-10-29 18:26:50|||||||||2
1761762420000|2025-10-29 18:27:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1761762430000|2025-10-29 18:27:10|||||||||1
1761762440000|2025-10-29 18:27:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|8
1761762450000|2025-10-29 18:27:30|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|2
1761762460000|2025-10-29 18:27:40|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1761762470000|2025-10-29 18:27:50|||||||||1
1761762490000|2025-10-29 18:28:10|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|1
1761762500000|2025-10-29 18:28:20|||||||||5
1761762520000|2025-10-29 18:28:40|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|2
1761762530000|2025-10-29 18:28:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|14
1761762540000|2025-10-29 18:29:00|18.79|18.63|18.81|18.65|18.82|18.66|18.79|18.63|3
1761762550000|2025-10-29 18:29:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|25
1761762570000|2025-10-29 18:29:30|||||||||2
1761762610000|2025-10-29 18:30:10|||||||||4
1761762620000|2025-10-29 18:30:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|58
1761762640000|2025-10-29 18:30:40|18.76|18.6|18.77|18.61|18.77|18.61|18.72|18.56|34
1761762660000|2025-10-29 18:31:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1761762670000|2025-10-29 18:31:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|34
1761762680000|2025-10-29 18:31:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|37
1761762690000|2025-10-29 18:31:30|||||||||6
1761762710000|2025-10-29 18:31:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1761762720000|2025-10-29 18:32:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1761762750000|2025-10-29 18:32:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|10
1761762760000|2025-10-29 18:32:40|||||||||5
1761762770000|2025-10-29 18:32:50|||||||||4
1761762780000|2025-10-29 18:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1761762790000|2025-10-29 18:33:10|||||||||22
1761762800000|2025-10-29 18:33:20|||||||||34
1761762810000|2025-10-29 18:33:30|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|20
1761762820000|2025-10-29 18:33:40|||||||||9
1761762830000|2025-10-29 18:33:50|||||||||7
1761762840000|2025-10-29 18:34:00|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|70
1761762850000|2025-10-29 18:34:10|||||||||5
1761762860000|2025-10-29 18:34:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1761762870000|2025-10-29 18:34:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1761762880000|2025-10-29 18:34:40|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1761762890000|2025-10-29 18:34:50|||||||||2
1761762900000|2025-10-29 18:35:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1761762920000|2025-10-29 18:35:20|18.76|18.6|18.91|18.75|18.91|18.75|18.76|18.6|116
1761762930000|2025-10-29 18:35:30|18.94|18.78|18.99|18.83|19.04|18.88|18.94|18.78|460
1761762940000|2025-10-29 18:35:40|19.01|18.85|19.04|18.88|19.04|18.88|18.94|18.78|166
1761762950000|2025-10-29 18:35:50|18.99|18.83|18.99|18.83|19.04|18.88|18.96|18.8|150
1761762960000|2025-10-29 18:36:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|163
1761762970000|2025-10-29 18:36:10|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|8
1761762980000|2025-10-29 18:36:20|19.04|18.88|19.04|18.88|19.08|18.92|19.04|18.88|176
1761762990000|2025-10-29 18:36:30|18.99|18.83|18.99|18.83|19.04|18.88|18.99|18.83|47
1761763000000|2025-10-29 18:36:40|19|18.84|19.08|18.92|19.08|18.92|19|18.84|73
1761763010000|2025-10-29 18:36:50|19.04|18.88|19.02|18.86|19.04|18.88|18.99|18.83|113
1761763020000|2025-10-29 18:37:00|19.01|18.85|19.04|18.88|19.08|18.92|19.01|18.85|52
1761763030000|2025-10-29 18:37:10|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|51
1761763040000|2025-10-29 18:37:20|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|28
1761763050000|2025-10-29 18:37:30|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|90
1761763060000|2025-10-29 18:37:40|19.06|18.9|19.04|18.88|19.09|18.93|19.04|18.88|69
1761763070000|2025-10-29 18:37:50|19.09|18.93|19.01|18.85|19.09|18.93|19.01|18.85|152
1761763080000|2025-10-29 18:38:00|19.02|18.86|19.04|18.88|19.07|18.91|19.02|18.86|63
1761763090000|2025-10-29 18:38:10|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|80
1761763100000|2025-10-29 18:38:20|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|10
1761763110000|2025-10-29 18:38:30|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|39
1761763120000|2025-10-29 18:38:40|19.06|18.9|19.04|18.88|19.09|18.93|19.04|18.88|40
1761763130000|2025-10-29 18:38:50|19.05|18.89|19.04|18.88|19.05|18.89|19.01|18.85|133
1761763140000|2025-10-29 18:39:00|19.09|18.93|19.06|18.9|19.09|18.93|19.04|18.88|30
1761763150000|2025-10-29 18:39:10|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|53
1761763160000|2025-10-29 18:39:20|19.11|18.95|19.18|19.02|19.18|19.02|19.11|18.95|216
1761763170000|2025-10-29 18:39:30|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|63
1761763180000|2025-10-29 18:39:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|28
1761763190000|2025-10-29 18:39:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|90
1761763200000|2025-10-29 18:40:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|64
1761763210000|2025-10-29 18:40:10|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|231
1761763220000|2025-10-29 18:40:20|19.16|19|19.18|19.02|19.18|19.02|19.13|18.97|63
1761763230000|2025-10-29 18:40:30|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|180
1761763240000|2025-10-29 18:40:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|31
1761763250000|2025-10-29 18:40:50|||||||||33
1761763260000|2025-10-29 18:41:00|19.14|18.98|19.13|18.97|19.14|18.98|19.09|18.93|63
1761763270000|2025-10-29 18:41:10|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|73
1761763280000|2025-10-29 18:41:20|19.19|19.03|19.19|19.03|19.23|19.07|19.19|19.03|40
1761763290000|2025-10-29 18:41:30|19.18|19.02|19.09|18.93|19.18|19.02|19.09|18.93|48
1761763300000|2025-10-29 18:41:40|19.13|18.97|19.13|18.97|19.14|18.98|19.09|18.93|14
1761763310000|2025-10-29 18:41:50|19.11|18.95|19.14|18.98|19.14|18.98|19.09|18.93|31
1761763320000|2025-10-29 18:42:00|19.18|19.02|19.16|19|19.18|19.02|19.14|18.98|41
1761763330000|2025-10-29 18:42:10|19.14|18.98|19.14|18.98|19.18|19.02|19.09|18.93|24
1761763340000|2025-10-29 18:42:20|19.16|19|19.14|18.98|19.18|19.02|19.13|18.97|18
1761763350000|2025-10-29 18:42:30|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|9
1761763360000|2025-10-29 18:42:40|||||||||3
1761763370000|2025-10-29 18:42:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|13
1761763380000|2025-10-29 18:43:00|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|12
1761763390000|2025-10-29 18:43:10|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|58
1761763400000|2025-10-29 18:43:20|19.14|18.98|18.99|18.83|19.14|18.98|18.99|18.83|192
1761763410000|2025-10-29 18:43:30|19.04|18.88|18.97|18.81|19.04|18.88|18.96|18.8|145
1761763420000|2025-10-29 18:43:40|18.99|18.83|18.96|18.8|18.99|18.83|18.94|18.78|40
1761763430000|2025-10-29 18:43:50|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|70
1761763440000|2025-10-29 18:44:00|19.02|18.86|18.99|18.83|19.04|18.88|18.99|18.83|43
1761763450000|2025-10-29 18:44:10|19.01|18.85|18.99|18.83|19.04|18.88|18.99|18.83|11
1761763460000|2025-10-29 18:44:20|19.01|18.85|19.04|18.88|19.06|18.9|19.01|18.85|128
1761763470000|2025-10-29 18:44:30|||||||||61
1761763480000|2025-10-29 18:44:40|||||||||12
1761763490000|2025-10-29 18:44:50|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|25
1761763500000|2025-10-29 18:45:00|19.08|18.92|19.04|18.88|19.09|18.93|19.04|18.88|26
1761763510000|2025-10-29 18:45:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|20
1761763520000|2025-10-29 18:45:20|18.96|18.8|18.96|18.8|18.99|18.83|18.94|18.78|191
1761763530000|2025-10-29 18:45:30|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|36
1761763540000|2025-10-29 18:45:40|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|24
1761763550000|2025-10-29 18:45:50|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|154
1761763560000|2025-10-29 18:46:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|48
1761763570000|2025-10-29 18:46:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|14
1761763580000|2025-10-29 18:46:20|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|275
1761763590000|2025-10-29 18:46:30|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|210
1761763600000|2025-10-29 18:46:40|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|63
1761763610000|2025-10-29 18:46:50|18.87|18.71|18.86|18.7|18.91|18.75|18.86|18.7|19
1761763620000|2025-10-29 18:47:00|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|95
1761763630000|2025-10-29 18:47:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|13
1761763640000|2025-10-29 18:47:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|17
1761763650000|2025-10-29 18:47:30|||||||||19
1761763660000|2025-10-29 18:47:40|18.94|18.78|18.96|18.8|18.99|18.83|18.94|18.78|42
1761763670000|2025-10-29 18:47:50|18.99|18.83|19.01|18.85|19.04|18.88|18.99|18.83|34
1761763680000|2025-10-29 18:48:00|19.04|18.88|19.04|18.88|19.04|18.88|19.01|18.85|35
1761763690000|2025-10-29 18:48:10|19.01|18.85|18.99|18.83|19.04|18.88|18.99|18.83|110
1761763700000|2025-10-29 18:48:20|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|15
1761763710000|2025-10-29 18:48:30|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|12
1761763720000|2025-10-29 18:48:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|29
1761763730000|2025-10-29 18:48:50|18.95|18.79|18.94|18.78|18.96|18.8|18.94|18.78|13
1761763740000|2025-10-29 18:49:00|18.95|18.79|18.94|18.78|18.99|18.83|18.94|18.78|7
1761763750000|2025-10-29 18:49:10|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|25
1761763760000|2025-10-29 18:49:20|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|33
1761763770000|2025-10-29 18:49:30|18.96|18.8|18.92|18.76|18.99|18.83|18.91|18.75|59
1761763780000|2025-10-29 18:49:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|4
1761763790000|2025-10-29 18:49:50|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|5
1761763800000|2025-10-29 18:50:00|18.94|18.78|18.86|18.7|18.94|18.78|18.86|18.7|9
1761763810000|2025-10-29 18:50:10|||||||||8
1761763820000|2025-10-29 18:50:20|||||||||3
1761763830000|2025-10-29 18:50:30|||||||||19
1761763840000|2025-10-29 18:50:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|133
1761763850000|2025-10-29 18:50:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|30
1761763860000|2025-10-29 18:51:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|61
1761763870000|2025-10-29 18:51:10|18.84|18.68|18.86|18.7|18.86|18.7|18.82|18.66|3
1761763880000|2025-10-29 18:51:20|18.84|18.68|18.86|18.7|18.89|18.73|18.84|18.68|16
1761763890000|2025-10-29 18:51:30|18.84|18.68|18.81|18.65|18.89|18.73|18.81|18.65|61
1761763900000|2025-10-29 18:51:40|18.84|18.68|18.81|18.65|18.84|18.68|18.76|18.6|61
1761763910000|2025-10-29 18:51:50|||||||||4
1761763920000|2025-10-29 18:52:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|23
1761763930000|2025-10-29 18:52:10|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|23
1761763940000|2025-10-29 18:52:20|||||||||1
1761763950000|2025-10-29 18:52:30|||||||||26
1761763960000|2025-10-29 18:52:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|11
1761763970000|2025-10-29 18:52:50|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|12
1761763980000|2025-10-29 18:53:00|18.79|18.63|18.79|18.63|18.81|18.65|18.76|18.6|50
1761763990000|2025-10-29 18:53:10|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|71
1761764000000|2025-10-29 18:53:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|13
1761764010000|2025-10-29 18:53:30|||||||||10
1761764020000|2025-10-29 18:53:40|18.8|18.64|18.81|18.65|18.81|18.65|18.79|18.63|27
1761764030000|2025-10-29 18:53:50|||||||||15
1761764040000|2025-10-29 18:54:00|18.79|18.63|18.76|18.6|18.81|18.65|18.76|18.6|32
1761764050000|2025-10-29 18:54:10|||||||||1
1761764060000|2025-10-29 18:54:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|140
1761764070000|2025-10-29 18:54:30|||||||||20
1761764080000|2025-10-29 18:54:40|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|52
1761764090000|2025-10-29 18:54:50|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|22
1761764100000|2025-10-29 18:55:00|18.71|18.55|18.71|18.55|18.71|18.55|18.67|18.51|28
1761764110000|2025-10-29 18:55:10|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|27
1761764120000|2025-10-29 18:55:20|||||||||7
1761764130000|2025-10-29 18:55:30|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|37
1761764140000|2025-10-29 18:55:40|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|31
1761764150000|2025-10-29 18:55:50|18.69|18.53|18.71|18.55|18.71|18.55|18.67|18.51|46
1761764160000|2025-10-29 18:56:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|14
1761764170000|2025-10-29 18:56:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1761764180000|2025-10-29 18:56:20|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|73
1761764190000|2025-10-29 18:56:30|||||||||1
1761764200000|2025-10-29 18:56:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|26
1761764210000|2025-10-29 18:56:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|72
1761764220000|2025-10-29 18:57:00|||||||||3
1761764230000|2025-10-29 18:57:10|18.79|18.63|18.76|18.6|18.81|18.65|18.76|18.6|50
1761764240000|2025-10-29 18:57:20|18.79|18.63|18.79|18.63|18.81|18.65|18.76|18.6|78
1761764250000|2025-10-29 18:57:30|18.77|18.61|18.79|18.63|18.79|18.63|18.76|18.6|21
1761764260000|2025-10-29 18:57:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|30
1761764270000|2025-10-29 18:57:50|18.77|18.61|18.76|18.6|18.79|18.63|18.76|18.6|57
1761764280000|2025-10-29 18:58:00|18.79|18.63|18.81|18.65|18.81|18.65|18.76|18.6|27
1761764290000|2025-10-29 18:58:10|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|28
1761764300000|2025-10-29 18:58:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|88
1761764310000|2025-10-29 18:58:30|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|3
1761764320000|2025-10-29 18:58:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1761764330000|2025-10-29 18:58:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1761764340000|2025-10-29 18:59:00|||||||||1
1761764350000|2025-10-29 18:59:10|18.79|18.63|18.84|18.68|18.84|18.68|18.76|18.6|341
1761764360000|2025-10-29 18:59:20|||||||||35
1761764380000|2025-10-29 18:59:40|18.82|18.66|18.84|18.68|18.84|18.68|18.81|18.65|65
1761764390000|2025-10-29 18:59:50|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|62
1761764400000|2025-10-29 19:00:00|18.81|18.65|18.81|18.65|18.84|18.68|18.79|18.63|79
1761764410000|2025-10-29 19:00:10|18.8|18.64|18.79|18.63|18.84|18.68|18.79|18.63|2
1761764420000|2025-10-29 19:00:20|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|334
1761764430000|2025-10-29 19:00:30|||||||||88
1761764440000|2025-10-29 19:00:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|20
1761764450000|2025-10-29 19:00:50|18.8|18.64|18.84|18.68|18.84|18.68|18.79|18.63|95
1761764460000|2025-10-29 19:01:00|||||||||32
1761764470000|2025-10-29 19:01:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|48
1761764480000|2025-10-29 19:01:20|||||||||102
1761764490000|2025-10-29 19:01:30|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|49
1761764500000|2025-10-29 19:01:40|||||||||3
1761764510000|2025-10-29 19:01:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|35
1761764520000|2025-10-29 19:02:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|9
1761764530000|2025-10-29 19:02:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|151
1761764540000|2025-10-29 19:02:20|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|100
1761764550000|2025-10-29 19:02:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|88
1761764560000|2025-10-29 19:02:40|18.99|18.83|18.99|18.83|19.03|18.87|18.99|18.83|57
1761764570000|2025-10-29 19:02:50|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|30
1761764580000|2025-10-29 19:03:00|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|48
1761764590000|2025-10-29 19:03:10|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|58
1761764600000|2025-10-29 19:03:20|||||||||6
1761764610000|2025-10-29 19:03:30|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|22
1761764620000|2025-10-29 19:03:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|42
1761764630000|2025-10-29 19:03:50|||||||||110
1761764640000|2025-10-29 19:04:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|51
1761764650000|2025-10-29 19:04:10|19.11|18.95|19.08|18.92|19.11|18.95|19.03|18.87|108
1761764660000|2025-10-29 19:04:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|34
1761764670000|2025-10-29 19:04:30|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|112
1761764680000|2025-10-29 19:04:40|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|71
1761764690000|2025-10-29 19:04:50|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|72
1761764700000|2025-10-29 19:05:00|19.11|18.95|19.03|18.87|19.11|18.95|19.03|18.87|35
1761764710000|2025-10-29 19:05:10|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|28
1761764720000|2025-10-29 19:05:20|19.01|18.85|18.98|18.82|19.03|18.87|18.98|18.82|31
1761764730000|2025-10-29 19:05:30|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|95
1761764740000|2025-10-29 19:05:40|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|35
1761764750000|2025-10-29 19:05:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|26
1761764760000|2025-10-29 19:06:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|57
1761764770000|2025-10-29 19:06:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|54
1761764780000|2025-10-29 19:06:20|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|18
1761764790000|2025-10-29 19:06:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|8
1761764800000|2025-10-29 19:06:40|||||||||1
1761764810000|2025-10-29 19:06:50|||||||||2
1761764820000|2025-10-29 19:07:00|18.98|18.82|18.94|18.78|18.99|18.83|18.94|18.78|7
1761764830000|2025-10-29 19:07:10|18.93|18.77|18.94|18.78|18.98|18.82|18.93|18.77|197
1761764840000|2025-10-29 19:07:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|5
1761764850000|2025-10-29 19:07:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|50
1761764860000|2025-10-29 19:07:40|18.96|18.8|18.94|18.78|18.98|18.82|18.93|18.77|14
1761764870000|2025-10-29 19:07:50|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|2
1761764880000|2025-10-29 19:08:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1761764890000|2025-10-29 19:08:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|9
1761764900000|2025-10-29 19:08:20|18.94|18.78|18.93|18.77|18.94|18.78|18.89|18.73|50
1761764910000|2025-10-29 19:08:30|18.91|18.75|18.94|18.78|18.94|18.78|18.89|18.73|47
1761764920000|2025-10-29 19:08:40|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|108
1761764930000|2025-10-29 19:08:50|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|7
1761764940000|2025-10-29 19:09:00|18.93|18.77|18.94|18.78|18.94|18.78|18.89|18.73|13
1761764950000|2025-10-29 19:09:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|10
1761764960000|2025-10-29 19:09:20|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|10
1761764970000|2025-10-29 19:09:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|12
1761764990000|2025-10-29 19:09:50|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|15
1761765000000|2025-10-29 19:10:00|18.96|18.8|18.98|18.82|18.99|18.83|18.96|18.8|11
1761765010000|2025-10-29 19:10:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|25
1761765020000|2025-10-29 19:10:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|17
1761765030000|2025-10-29 19:10:30|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|19
1761765040000|2025-10-29 19:10:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|6
1761765050000|2025-10-29 19:10:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|36
1761765060000|2025-10-29 19:11:00|||||||||4
1761765070000|2025-10-29 19:11:10|||||||||5
1761765080000|2025-10-29 19:11:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|58
1761765090000|2025-10-29 19:11:30|18.93|18.77|18.94|18.78|18.94|18.78|18.89|18.73|11
1761765110000|2025-10-29 19:11:50|18.93|18.77|18.89|18.73|18.94|18.78|18.89|18.73|29
1761765130000|2025-10-29 19:12:10|||||||||2
1761765140000|2025-10-29 19:12:20|||||||||2
1761765150000|2025-10-29 19:12:30|||||||||11
1761765160000|2025-10-29 19:12:40|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|107
1761765170000|2025-10-29 19:12:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|62
1761765180000|2025-10-29 19:13:00|18.99|18.83|18.98|18.82|18.99|18.83|18.94|18.78|8
1761765190000|2025-10-29 19:13:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|10
1761765200000|2025-10-29 19:13:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1761765210000|2025-10-29 19:13:30|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|3
1761765220000|2025-10-29 19:13:40|||||||||3
1761765230000|2025-10-29 19:13:50|18.96|18.8|18.96|18.8|18.98|18.82|18.94|18.78|20
1761765240000|2025-10-29 19:14:00|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|18
1761765250000|2025-10-29 19:14:10|||||||||10
1761765260000|2025-10-29 19:14:20|||||||||5
1761765270000|2025-10-29 19:14:30|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|11
1761765280000|2025-10-29 19:14:40|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|5
1761765290000|2025-10-29 19:14:50|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|23
1761765300000|2025-10-29 19:15:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|11
1761765310000|2025-10-29 19:15:10|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|27
1761765320000|2025-10-29 19:15:20|18.94|18.78|18.94|18.78|18.96|18.8|18.93|18.77|1
1761765330000|2025-10-29 19:15:30|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|6
1761765340000|2025-10-29 19:15:40|18.93|18.77|18.93|18.77|18.94|18.78|18.89|18.73|20
1761765350000|2025-10-29 19:15:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1761765360000|2025-10-29 19:16:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|25
1761765370000|2025-10-29 19:16:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|5
1761765380000|2025-10-29 19:16:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|21
1761765400000|2025-10-29 19:16:40|||||||||4
1761765410000|2025-10-29 19:16:50|||||||||1
1761765420000|2025-10-29 19:17:00|||||||||7
1761765430000|2025-10-29 19:17:10|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|4
1761765440000|2025-10-29 19:17:20|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|22
1761765450000|2025-10-29 19:17:30|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|8
1761765460000|2025-10-29 19:17:40|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|0
1761765470000|2025-10-29 19:17:50|||||||||9
1761765480000|2025-10-29 19:18:00|||||||||14
1761765490000|2025-10-29 19:18:10|||||||||18
1761765500000|2025-10-29 19:18:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|118
1761765510000|2025-10-29 19:18:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|13
1761765530000|2025-10-29 19:18:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|34
1761765540000|2025-10-29 19:19:00|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|24
1761765550000|2025-10-29 19:19:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|8
1761765560000|2025-10-29 19:19:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1761765570000|2025-10-29 19:19:30|||||||||6
1761765580000|2025-10-29 19:19:40|||||||||2
1761765590000|2025-10-29 19:19:50|||||||||10
1761765600000|2025-10-29 19:20:00|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|45
1761765610000|2025-10-29 19:20:10|||||||||3
1761765620000|2025-10-29 19:20:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1761765630000|2025-10-29 19:20:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|26
1761765640000|2025-10-29 19:20:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|18
1761765650000|2025-10-29 19:20:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|46
1761765660000|2025-10-29 19:21:00|||||||||2
1761765670000|2025-10-29 19:21:10|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|28
1761765680000|2025-10-29 19:21:20|||||||||20
1761765700000|2025-10-29 19:21:40|19.01|18.85|19.03|18.87|19.03|18.87|18.98|18.82|15
1761765710000|2025-10-29 19:21:50|18.99|18.83|18.99|18.83|19.03|18.87|18.99|18.83|9
1761765720000|2025-10-29 19:22:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|29
1761765730000|2025-10-29 19:22:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1761765740000|2025-10-29 19:22:20|||||||||11
1761765750000|2025-10-29 19:22:30|||||||||12
1761765760000|2025-10-29 19:22:40|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|39
1761765770000|2025-10-29 19:22:50|||||||||5
1761765780000|2025-10-29 19:23:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1761765790000|2025-10-29 19:23:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|30
1761765800000|2025-10-29 19:23:20|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|19
1761765810000|2025-10-29 19:23:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1761765820000|2025-10-29 19:23:40|||||||||2
1761765830000|2025-10-29 19:23:50|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|15
1761765850000|2025-10-29 19:24:10|||||||||4
1761765860000|2025-10-29 19:24:20|||||||||6
1761765870000|2025-10-29 19:24:30|||||||||3
1761765880000|2025-10-29 19:24:40|||||||||1
1761765900000|2025-10-29 19:25:00|19.01|18.85|18.98|18.82|19.03|18.87|18.98|18.82|27
1761765910000|2025-10-29 19:25:10|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|12
1761765920000|2025-10-29 19:25:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|32
1761765930000|2025-10-29 19:25:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|59
1761765940000|2025-10-29 19:25:40|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|29
1761765950000|2025-10-29 19:25:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|9
1761765960000|2025-10-29 19:26:00|||||||||4
1761765970000|2025-10-29 19:26:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1761765980000|2025-10-29 19:26:20|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|0
1761765990000|2025-10-29 19:26:30|||||||||1
1761766000000|2025-10-29 19:26:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|53
1761766010000|2025-10-29 19:26:50|18.91|18.75|18.93|18.77|18.93|18.77|18.89|18.73|205
1761766020000|2025-10-29 19:27:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|44
1761766030000|2025-10-29 19:27:10|||||||||4
1761766050000|2025-10-29 19:27:30|||||||||17
1761766070000|2025-10-29 19:27:50|18.94|18.78|18.94|18.78|18.98|18.82|18.93|18.77|199
1761766080000|2025-10-29 19:28:00|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|89
1761766090000|2025-10-29 19:28:10|||||||||13
1761766100000|2025-10-29 19:28:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|32
1761766110000|2025-10-29 19:28:30|||||||||2
1761766120000|2025-10-29 19:28:40|||||||||17
1761766130000|2025-10-29 19:28:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|24
1761766140000|2025-10-29 19:29:00|||||||||14
1761766150000|2025-10-29 19:29:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1761766160000|2025-10-29 19:29:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|11
1761766170000|2025-10-29 19:29:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1761766180000|2025-10-29 19:29:40|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|20
1761766190000|2025-10-29 19:29:50|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|15
1761766200000|2025-10-29 19:30:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|29
1761766210000|2025-10-29 19:30:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1761766220000|2025-10-29 19:30:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|50
1761766230000|2025-10-29 19:30:30|19.08|18.92|19.09|18.93|19.11|18.95|19.08|18.92|23
1761766240000|2025-10-29 19:30:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|18
1761766250000|2025-10-29 19:30:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|98
1761766260000|2025-10-29 19:31:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|102
1761766270000|2025-10-29 19:31:10|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|3
1761766280000|2025-10-29 19:31:20|19.11|18.95|19.08|18.92|19.11|18.95|19.06|18.9|4
1761766290000|2025-10-29 19:31:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|24
1761766300000|2025-10-29 19:31:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|9
1761766310000|2025-10-29 19:31:50|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|10
1761766320000|2025-10-29 19:32:00|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|6
1761766330000|2025-10-29 19:32:10|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|15
1761766340000|2025-10-29 19:32:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|21
1761766350000|2025-10-29 19:32:30|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|11
1761766360000|2025-10-29 19:32:40|19.09|18.93|19.11|18.95|19.11|18.95|19.08|18.92|11
1761766370000|2025-10-29 19:32:50|19.08|18.92|19.09|18.93|19.11|18.95|19.08|18.92|8
1761766380000|2025-10-29 19:33:00|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|21
1761766390000|2025-10-29 19:33:10|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|51
1761766400000|2025-10-29 19:33:20|||||||||4
1761766410000|2025-10-29 19:33:30|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|9
1761766420000|2025-10-29 19:33:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|8
1761766430000|2025-10-29 19:33:50|||||||||1
1761766440000|2025-10-29 19:34:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|29
1761766450000|2025-10-29 19:34:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|15
1761766460000|2025-10-29 19:34:20|||||||||1
1761766470000|2025-10-29 19:34:30|||||||||4
1761766480000|2025-10-29 19:34:40|||||||||8
1761766490000|2025-10-29 19:34:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|70
1761766500000|2025-10-29 19:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|62
1761766510000|2025-10-29 19:35:10|||||||||2
1761766520000|2025-10-29 19:35:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1761766530000|2025-10-29 19:35:30|19.16|19|19.16|19|19.16|19|19.16|19|74
1761766540000|2025-10-29 19:35:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|16
1761766550000|2025-10-29 19:35:50|19.16|19|19.16|19|19.16|19|19.16|19|9
1761766560000|2025-10-29 19:36:00|||||||||1
1761766570000|2025-10-29 19:36:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|1
1761766580000|2025-10-29 19:36:20|19.18|19.02|19.17|19.01|19.18|19.02|19.16|19|22
1761766590000|2025-10-29 19:36:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1761766600000|2025-10-29 19:36:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1761766610000|2025-10-29 19:36:50|||||||||3
1761766620000|2025-10-29 19:37:00|19.13|18.97|19.16|19|19.16|19|19.13|18.97|28
1761766630000|2025-10-29 19:37:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1761766640000|2025-10-29 19:37:20|19.14|18.98|19.16|19|19.16|19|19.14|18.98|10
1761766650000|2025-10-29 19:37:30|||||||||39
1761766660000|2025-10-29 19:37:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1761766670000|2025-10-29 19:37:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1761766680000|2025-10-29 19:38:00|||||||||22
1761766690000|2025-10-29 19:38:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|12
1761766700000|2025-10-29 19:38:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|21
1761766710000|2025-10-29 19:38:30|||||||||1
1761766720000|2025-10-29 19:38:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|37
1761766730000|2025-10-29 19:38:50|||||||||1
1761766740000|2025-10-29 19:39:00|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|29
1761766750000|2025-10-29 19:39:10|||||||||8
1761766760000|2025-10-29 19:39:20|||||||||14
1761766770000|2025-10-29 19:39:30|||||||||21
1761766780000|2025-10-29 19:39:40|||||||||7
1761766790000|2025-10-29 19:39:50|||||||||36
1761766800000|2025-10-29 19:40:00|||||||||11
1761766820000|2025-10-29 19:40:20|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|106
1761766830000|2025-10-29 19:40:30|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|2
1761766840000|2025-10-29 19:40:40|||||||||3
1761766850000|2025-10-29 19:40:50|||||||||8
1761766860000|2025-10-29 19:41:00|||||||||9
1761766870000|2025-10-29 19:41:10|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|30
1761766880000|2025-10-29 19:41:20|||||||||31
1761766890000|2025-10-29 19:41:30|||||||||7
1761766900000|2025-10-29 19:41:40|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|15
1761766910000|2025-10-29 19:41:50|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|2
1761766920000|2025-10-29 19:42:00|||||||||5
1761766930000|2025-10-29 19:42:10|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|19
1761766940000|2025-10-29 19:42:20|19.11|18.95|19.13|18.97|19.16|19|19.11|18.95|343
1761766950000|2025-10-29 19:42:30|19.16|19|19.16|19|19.16|19|19.13|18.97|48
1761766960000|2025-10-29 19:42:40|||||||||10
1761766970000|2025-10-29 19:42:50|||||||||94
1761766980000|2025-10-29 19:43:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|91
1761766990000|2025-10-29 19:43:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761767000000|2025-10-29 19:43:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|27
1761767010000|2025-10-29 19:43:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|88
1761767020000|2025-10-29 19:43:40|||||||||30
1761767030000|2025-10-29 19:43:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|6
1761767040000|2025-10-29 19:44:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|18
1761767050000|2025-10-29 19:44:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|22
1761767060000|2025-10-29 19:44:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|23
1761767070000|2025-10-29 19:44:30|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|13
1761767080000|2025-10-29 19:44:40|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|17
1761767090000|2025-10-29 19:44:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1761767100000|2025-10-29 19:45:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|102
1761767110000|2025-10-29 19:45:10|||||||||3
1761767120000|2025-10-29 19:45:20|||||||||13
1761767140000|2025-10-29 19:45:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|33
1761767150000|2025-10-29 19:45:50|19.03|18.87|18.99|18.83|19.03|18.87|18.98|18.82|34
1761767160000|2025-10-29 19:46:00|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|23
1761767170000|2025-10-29 19:46:10|||||||||49
1761767180000|2025-10-29 19:46:20|||||||||12
1761767190000|2025-10-29 19:46:30|||||||||18
1761767200000|2025-10-29 19:46:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|55
1761767210000|2025-10-29 19:46:50|||||||||2
1761767220000|2025-10-29 19:47:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|29
1761767230000|2025-10-29 19:47:10|||||||||33
1761767240000|2025-10-29 19:47:20|||||||||3
1761767250000|2025-10-29 19:47:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|41
1761767260000|2025-10-29 19:47:40|||||||||15
1761767270000|2025-10-29 19:47:50|||||||||17
1761767280000|2025-10-29 19:48:00|||||||||52
1761767290000|2025-10-29 19:48:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|21
1761767300000|2025-10-29 19:48:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1761767310000|2025-10-29 19:48:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|60
1761767320000|2025-10-29 19:48:40|||||||||7
1761767330000|2025-10-29 19:48:50|||||||||15
1761767340000|2025-10-29 19:49:00|||||||||7
1761767350000|2025-10-29 19:49:10|||||||||12
1761767360000|2025-10-29 19:49:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|23
1761767370000|2025-10-29 19:49:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1761767380000|2025-10-29 19:49:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|8
1761767390000|2025-10-29 19:49:50|||||||||6
1761767400000|2025-10-29 19:50:00|19.06|18.9|18.99|18.83|19.06|18.9|18.98|18.82|182
1761767410000|2025-10-29 19:50:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|25
1761767420000|2025-10-29 19:50:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|17
1761767430000|2025-10-29 19:50:30|||||||||3
1761767440000|2025-10-29 19:50:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|95
1761767450000|2025-10-29 19:50:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|30
1761767460000|2025-10-29 19:51:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|20
1761767470000|2025-10-29 19:51:10|||||||||4
1761767480000|2025-10-29 19:51:20|||||||||34
1761767490000|2025-10-29 19:51:30|||||||||25
1761767500000|2025-10-29 19:51:40|||||||||15
1761767510000|2025-10-29 19:51:50|||||||||9
1761767520000|2025-10-29 19:52:00|||||||||28
1761767530000|2025-10-29 19:52:10|||||||||11
1761767540000|2025-10-29 19:52:20|||||||||1
1761767550000|2025-10-29 19:52:30|||||||||24
1761767570000|2025-10-29 19:52:50|||||||||26
1761767580000|2025-10-29 19:53:00|||||||||5
1761767590000|2025-10-29 19:53:10|||||||||7
1761767600000|2025-10-29 19:53:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|35
1761767610000|2025-10-29 19:53:30|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|57
1761767620000|2025-10-29 19:53:40|||||||||7
1761767630000|2025-10-29 19:53:50|||||||||21
1761767640000|2025-10-29 19:54:00|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|28
1761767650000|2025-10-29 19:54:10|||||||||30
1761767660000|2025-10-29 19:54:20|||||||||24
1761767670000|2025-10-29 19:54:30|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|34
1761767680000|2025-10-29 19:54:40|||||||||7
1761767690000|2025-10-29 19:54:50|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|19
1761767700000|2025-10-29 19:55:00|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|20
1761767710000|2025-10-29 19:55:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|148
1761767720000|2025-10-29 19:55:20|||||||||29
1761767730000|2025-10-29 19:55:30|||||||||20
1761767740000|2025-10-29 19:55:40|||||||||8
1761767750000|2025-10-29 19:55:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|178
1761767760000|2025-10-29 19:56:00|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|31
1761767770000|2025-10-29 19:56:10|||||||||24
1761767780000|2025-10-29 19:56:20|||||||||24
1761767790000|2025-10-29 19:56:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|23
1761767800000|2025-10-29 19:56:40|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|153
1761767810000|2025-10-29 19:56:50|||||||||32
1761767820000|2025-10-29 19:57:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|28
1761767830000|2025-10-29 19:57:10|||||||||13
1761767840000|2025-10-29 19:57:20|||||||||17
1761767850000|2025-10-29 19:57:30|||||||||12
1761767860000|2025-10-29 19:57:40|||||||||52
1761767870000|2025-10-29 19:57:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|139
1761767880000|2025-10-29 19:58:00|||||||||28
1761767890000|2025-10-29 19:58:10|||||||||110
1761767900000|2025-10-29 19:58:20|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|68
1761767910000|2025-10-29 19:58:30|||||||||125
1761767920000|2025-10-29 19:58:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|90
1761767930000|2025-10-29 19:58:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|170
1761767940000|2025-10-29 19:59:00|||||||||95
1761767950000|2025-10-29 19:59:10|||||||||153
1761767960000|2025-10-29 19:59:20|||||||||327
1761767970000|2025-10-29 19:59:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|411
1761767980000|2025-10-29 19:59:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|875
1761767990000|2025-10-29 19:59:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|278
1761768000000|2025-10-29 20:00:00|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|481
1761768010000|2025-10-29 20:00:10|19.24|19.08|19.26|19.1|19.29|19.13|19.24|19.08|394
1761768020000|2025-10-29 20:00:20|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|93
1761768030000|2025-10-29 20:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|94
1761768040000|2025-10-29 20:00:40|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|286
1761768050000|2025-10-29 20:00:50|||||||||36
1761768060000|2025-10-29 20:01:00|19.16|19|19.16|19|19.16|19|19.16|19|63
1761768070000|2025-10-29 20:01:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|225
1761768080000|2025-10-29 20:01:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|185
1761768090000|2025-10-29 20:01:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|58
1761768100000|2025-10-29 20:01:40|19.16|19|19.12|18.96|19.16|19|19.12|18.96|176
1761768110000|2025-10-29 20:01:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|332
1761768120000|2025-10-29 20:02:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|54
1761768130000|2025-10-29 20:02:10|19.02|18.86|18.97|18.81|19.06|18.9|18.97|18.81|372
1761768140000|2025-10-29 20:02:20|19.01|18.85|18.97|18.81|19.02|18.86|18.97|18.81|218
1761768150000|2025-10-29 20:02:30|19.01|18.85|19.01|18.85|19.01|18.85|18.97|18.81|139
1761768160000|2025-10-29 20:02:40|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|141
1761768170000|2025-10-29 20:02:50|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|54
1761768180000|2025-10-29 20:03:00|19.08|18.92|19.11|18.95|19.14|18.98|19.06|18.9|247
1761768190000|2025-10-29 20:03:10|19.09|18.93|19.06|18.9|19.09|18.93|19.01|18.85|123
1761768200000|2025-10-29 20:03:20|19.02|18.86|19.11|18.95|19.11|18.95|19.02|18.86|27
1761768210000|2025-10-29 20:03:30|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|42
1761768220000|2025-10-29 20:03:40|19.14|18.98|19.16|19|19.16|19|19.11|18.95|142
1761768230000|2025-10-29 20:03:50|19.19|19.03|19.16|19|19.19|19.03|19.16|19|29
1761768240000|2025-10-29 20:04:00|||||||||66
1761768250000|2025-10-29 20:04:10|||||||||51
1761768260000|2025-10-29 20:04:20|||||||||121
1761768270000|2025-10-29 20:04:30|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|23
1761768280000|2025-10-29 20:04:40|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|60
1761768290000|2025-10-29 20:04:50|19.09|18.93|19.11|18.95|19.11|18.95|19.07|18.91|61
1761768300000|2025-10-29 20:05:00|19.12|18.96|19.11|18.95|19.12|18.96|19.07|18.91|104
1761768310000|2025-10-29 20:05:10|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|29
1761768320000|2025-10-29 20:05:20|19.14|18.98|19.16|19|19.16|19|19.12|18.96|9
1761768330000|2025-10-29 20:05:30|||||||||2
1761768340000|2025-10-29 20:05:40|||||||||6
1761768350000|2025-10-29 20:05:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|26
1761768360000|2025-10-29 20:06:00|19.16|19|19.21|19.05|19.21|19.05|19.16|19|13
1761768370000|2025-10-29 20:06:10|||||||||26
1761768380000|2025-10-29 20:06:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1761768400000|2025-10-29 20:06:40|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|42
1761768410000|2025-10-29 20:06:50|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|1
1761768420000|2025-10-29 20:07:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|99
1761768440000|2025-10-29 20:07:20|||||||||1
1761768450000|2025-10-29 20:07:30|||||||||20
1761768460000|2025-10-29 20:07:40|19.23|19.07|19.24|19.08|19.24|19.08|19.21|19.05|14
1761768470000|2025-10-29 20:07:50|19.26|19.1|19.26|19.1|19.29|19.13|19.26|19.1|37
1761768480000|2025-10-29 20:08:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|19
1761768490000|2025-10-29 20:08:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|16
1761768500000|2025-10-29 20:08:20|||||||||2
1761768510000|2025-10-29 20:08:30|19.21|19.05|19.24|19.08|19.25|19.09|19.21|19.05|141
1761768520000|2025-10-29 20:08:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1761768530000|2025-10-29 20:08:50|||||||||3
1761768540000|2025-10-29 20:09:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|142
1761768580000|2025-10-29 20:09:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|104
1761768600000|2025-10-29 20:10:00|19.24|19.08|19.24|19.08|19.26|19.1|19.21|19.05|26
1761768610000|2025-10-29 20:10:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1761768620000|2025-10-29 20:10:20|||||||||1
1761768640000|2025-10-29 20:10:40|||||||||6
1761768650000|2025-10-29 20:10:50|||||||||6
1761768670000|2025-10-29 20:11:10|||||||||12
1761768680000|2025-10-29 20:11:20|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|4
1761768690000|2025-10-29 20:11:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|11
1761768700000|2025-10-29 20:11:40|19.26|19.1|19.23|19.07|19.26|19.1|19.21|19.05|8
1761768710000|2025-10-29 20:11:50|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|1
1761768720000|2025-10-29 20:12:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|12
1761768730000|2025-10-29 20:12:10|||||||||1
1761768740000|2025-10-29 20:12:20|||||||||2
1761768750000|2025-10-29 20:12:30|||||||||3
1761768780000|2025-10-29 20:13:00|||||||||1
1761768810000|2025-10-29 20:13:30|||||||||2
1761768820000|2025-10-29 20:13:40|||||||||23
1761768830000|2025-10-29 20:13:50|||||||||14
1761768840000|2025-10-29 20:14:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|69
1761768860000|2025-10-29 20:14:20|||||||||19
1761768870000|2025-10-29 20:14:30|||||||||3
1761768880000|2025-10-29 20:14:40|||||||||4
1761768890000|2025-10-29 20:14:50|||||||||5
1761769800000|2025-10-29 20:30:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|7
1761769830000|2025-10-29 20:30:30|||||||||5
1761769850000|2025-10-29 20:30:50|19.16|19|19.16|19|19.16|19|19.16|19|4
1761769910000|2025-10-29 20:31:50|||||||||2
1761769940000|2025-10-29 20:32:20|||||||||11
1761769950000|2025-10-29 20:32:30|19.14|18.98|19.16|19|19.16|19|19.13|18.97|14
1761769960000|2025-10-29 20:32:40|||||||||1
1761769970000|2025-10-29 20:32:50|||||||||2
1761769990000|2025-10-29 20:33:10|||||||||2
1761770110000|2025-10-29 20:35:10|||||||||4
1761770120000|2025-10-29 20:35:20|||||||||1
1761770140000|2025-10-29 20:35:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1761770150000|2025-10-29 20:35:50|19.16|19|19.16|19|19.16|19|19.13|18.97|6
1761770160000|2025-10-29 20:36:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761770180000|2025-10-29 20:36:20|19.16|19|19.16|19|19.16|19|19.16|19|10
1761770190000|2025-10-29 20:36:30|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|1
1761770200000|2025-10-29 20:36:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|7
1761770210000|2025-10-29 20:36:50|19.13|18.97|19.16|19|19.16|19|19.13|18.97|9
1761770220000|2025-10-29 20:37:00|19.14|18.98|19.16|19|19.16|19|19.13|18.97|1
1761770230000|2025-10-29 20:37:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|34
1761770240000|2025-10-29 20:37:20|||||||||5
1761770250000|2025-10-29 20:37:30|||||||||5
1761770260000|2025-10-29 20:37:40|||||||||2
1761770290000|2025-10-29 20:38:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|22
1761770330000|2025-10-29 20:38:50|||||||||10
1761770460000|2025-10-29 20:41:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|15
1761770470000|2025-10-29 20:41:10|||||||||11
1761770510000|2025-10-29 20:41:50|||||||||14
1761770530000|2025-10-29 20:42:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1761770550000|2025-10-29 20:42:30|||||||||1
1761770630000|2025-10-29 20:43:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1761770640000|2025-10-29 20:44:00|||||||||4
1761770720000|2025-10-29 20:45:20|||||||||6
1761770790000|2025-10-29 20:46:30|||||||||4
1761770850000|2025-10-29 20:47:30|||||||||1
1761770870000|2025-10-29 20:47:50|||||||||5
1761770940000|2025-10-29 20:49:00|||||||||4
1761771000000|2025-10-29 20:50:00|||||||||3
1761771020000|2025-10-29 20:50:20|||||||||6
1761771030000|2025-10-29 20:50:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|73
1761771040000|2025-10-29 20:50:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1761771090000|2025-10-29 20:51:30|||||||||1
1761771100000|2025-10-29 20:51:40|||||||||2
1761771120000|2025-10-29 20:52:00|||||||||5
1761771200000|2025-10-29 20:53:20|||||||||3
1761771220000|2025-10-29 20:53:40|||||||||25
1761771230000|2025-10-29 20:53:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1761771250000|2025-10-29 20:54:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|4
1761771260000|2025-10-29 20:54:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1761771280000|2025-10-29 20:54:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1761771330000|2025-10-29 20:55:30|||||||||1
1761771350000|2025-10-29 20:55:50|||||||||2
1761771360000|2025-10-29 20:56:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1761771370000|2025-10-29 20:56:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|3
1761771380000|2025-10-29 20:56:20|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|2
1761771390000|2025-10-29 20:56:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|2
1761771410000|2025-10-29 20:56:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1761771420000|2025-10-29 20:57:00|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|9
1761771460000|2025-10-29 20:57:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1761771470000|2025-10-29 20:57:50|||||||||3
1761771480000|2025-10-29 20:58:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1761771490000|2025-10-29 20:58:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|22
1761771500000|2025-10-29 20:58:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|20
1761771510000|2025-10-29 20:58:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1761771520000|2025-10-29 20:58:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1761771530000|2025-10-29 20:58:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761771550000|2025-10-29 20:59:10|||||||||6
1761771570000|2025-10-29 20:59:30|||||||||29
1761771590000|2025-10-29 20:59:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1761775200000|2025-10-29 22:00:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|7
1761775210000|2025-10-29 22:00:10|19.29|19.13|19.29|19.13|19.37|19.21|19.29|19.13|46
1761775220000|2025-10-29 22:00:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|2
1761775230000|2025-10-29 22:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1761775250000|2025-10-29 22:00:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|3
1761775270000|2025-10-29 22:01:10|||||||||2
1761775320000|2025-10-29 22:02:00|||||||||6
1761775350000|2025-10-29 22:02:30|||||||||3
1761775360000|2025-10-29 22:02:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|39
1761775370000|2025-10-29 22:02:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1761775380000|2025-10-29 22:03:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1761775500000|2025-10-29 22:05:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1761775520000|2025-10-29 22:05:20|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|0
1761775530000|2025-10-29 22:05:30|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1761775540000|2025-10-29 22:05:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761775550000|2025-10-29 22:05:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1761775570000|2025-10-29 22:06:10|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|0
1761775580000|2025-10-29 22:06:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1761775600000|2025-10-29 22:06:40|||||||||10
1761775610000|2025-10-29 22:06:50|||||||||10
1761775620000|2025-10-29 22:07:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1761775640000|2025-10-29 22:07:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761775690000|2025-10-29 22:08:10|||||||||1
1761775710000|2025-10-29 22:08:30|||||||||4
1761775720000|2025-10-29 22:08:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1761775730000|2025-10-29 22:08:50|||||||||1
1761775750000|2025-10-29 22:09:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1761775760000|2025-10-29 22:09:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761775770000|2025-10-29 22:09:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761775800000|2025-10-29 22:10:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|3
1761775810000|2025-10-29 22:10:10|||||||||2
1761775820000|2025-10-29 22:10:20|||||||||5
1761775900000|2025-10-29 22:11:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|5
1761775920000|2025-10-29 22:12:00|||||||||3
1761775980000|2025-10-29 22:13:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1761775990000|2025-10-29 22:13:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1761776010000|2025-10-29 22:13:30|||||||||6
1761776060000|2025-10-29 22:14:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761776080000|2025-10-29 22:14:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761776090000|2025-10-29 22:14:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1761776100000|2025-10-29 22:15:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|4
1761776110000|2025-10-29 22:15:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1761776120000|2025-10-29 22:15:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1761776130000|2025-10-29 22:15:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761776260000|2025-10-29 22:17:40|||||||||2
1761776340000|2025-10-29 22:19:00|||||||||1
1761776460000|2025-10-29 22:21:00|||||||||1
1761776660000|2025-10-29 22:24:20|||||||||1
1761776890000|2025-10-29 22:28:10|||||||||2
1761776980000|2025-10-29 22:29:40|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|10
1761777000000|2025-10-29 22:30:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1761777010000|2025-10-29 22:30:10|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|0
1761777020000|2025-10-29 22:30:20|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|0
1761777030000|2025-10-29 22:30:30|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|0
1761777040000|2025-10-29 22:30:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1761777050000|2025-10-29 22:30:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1761777060000|2025-10-29 22:31:00|19.29|19.13|19.27|19.11|19.31|19.15|19.27|19.11|0
1761777110000|2025-10-29 22:31:50|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1761777120000|2025-10-29 22:32:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761777130000|2025-10-29 22:32:10|||||||||1
1761777370000|2025-10-29 22:36:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1761777390000|2025-10-29 22:36:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761777490000|2025-10-29 22:38:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761777500000|2025-10-29 22:38:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761777670000|2025-10-29 22:41:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761777680000|2025-10-29 22:41:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761777830000|2025-10-29 22:43:50|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1761777840000|2025-10-29 22:44:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761777850000|2025-10-29 22:44:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761777900000|2025-10-29 22:45:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1761777960000|2025-10-29 22:46:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761777970000|2025-10-29 22:46:10|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1761778000000|2025-10-29 22:46:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1761778030000|2025-10-29 22:47:10|||||||||5
1761778310000|2025-10-29 22:51:50|||||||||1
1761778510000|2025-10-29 22:55:10|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|8
1761778530000|2025-10-29 22:55:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1761778630000|2025-10-29 22:57:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1761778660000|2025-10-29 22:57:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761778800000|2025-10-29 23:00:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|2
1761778810000|2025-10-29 23:00:10|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|1
1761778830000|2025-10-29 23:00:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761778840000|2025-10-29 23:00:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1761778860000|2025-10-29 23:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1761779340000|2025-10-29 23:09:00|||||||||1
1761779440000|2025-10-29 23:10:40|||||||||1
1761779540000|2025-10-29 23:12:20|||||||||13
1761779580000|2025-10-29 23:13:00|||||||||1
1761779600000|2025-10-29 23:13:20|||||||||1
1761779640000|2025-10-29 23:14:00|||||||||1
1761779650000|2025-10-29 23:14:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1761779660000|2025-10-29 23:14:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1761779670000|2025-10-29 23:14:30|||||||||1
1761779740000|2025-10-29 23:15:40|||||||||1
1761779790000|2025-10-29 23:16:30|||||||||4
1761779800000|2025-10-29 23:16:40|||||||||1
1761779820000|2025-10-29 23:17:00|||||||||2
1761779890000|2025-10-29 23:18:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1761779970000|2025-10-29 23:19:30|||||||||2
1761779990000|2025-10-29 23:19:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1761780040000|2025-10-29 23:20:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1761780060000|2025-10-29 23:21:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1761780120000|2025-10-29 23:22:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1761780140000|2025-10-29 23:22:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|5
1761780330000|2025-10-29 23:25:30|||||||||4
1761780510000|2025-10-29 23:28:30|||||||||1
1761780670000|2025-10-29 23:31:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1761780730000|2025-10-29 23:32:10|||||||||4
1761780900000|2025-10-29 23:35:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|35
1761780930000|2025-10-29 23:35:30|||||||||3
1761781000000|2025-10-29 23:36:40|||||||||22
1761781590000|2025-10-29 23:46:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1761781600000|2025-10-29 23:46:40|||||||||1
1761781700000|2025-10-29 23:48:20|||||||||1
1761781720000|2025-10-29 23:48:40|||||||||2
1761781740000|2025-10-29 23:49:00|||||||||2
1761781750000|2025-10-29 23:49:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1761781800000|2025-10-29 23:50:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1761781810000|2025-10-29 23:50:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1761781850000|2025-10-29 23:50:50|||||||||3
1761781860000|2025-10-29 23:51:00|||||||||2
1761781870000|2025-10-29 23:51:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1761781920000|2025-10-29 23:52:00|||||||||1
1761782540000|2025-10-30 00:02:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1761782600000|2025-10-30 00:03:20|||||||||1
1761782610000|2025-10-30 00:03:30|||||||||1
1761782640000|2025-10-30 00:04:00|||||||||1
1761782670000|2025-10-30 00:04:30|||||||||1
1761782710000|2025-10-30 00:05:10|||||||||2
1761782740000|2025-10-30 00:05:40|||||||||1
1761782780000|2025-10-30 00:06:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|4
1761782880000|2025-10-30 00:08:00|||||||||1
1761783070000|2025-10-30 00:11:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|1
1761783080000|2025-10-30 00:11:20|||||||||9
1761783110000|2025-10-30 00:11:50|||||||||3
1761783150000|2025-10-30 00:12:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761783160000|2025-10-30 00:12:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1761783170000|2025-10-30 00:12:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1761783180000|2025-10-30 00:13:00|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|0
1761783190000|2025-10-30 00:13:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761783250000|2025-10-30 00:14:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1761783270000|2025-10-30 00:14:30|||||||||1
1761783280000|2025-10-30 00:14:40|19.16|19|19.16|19|19.16|19|19.16|19|2
1761783290000|2025-10-30 00:14:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1761783420000|2025-10-30 00:17:00|||||||||1
1761783550000|2025-10-30 00:19:10|||||||||4
1761783560000|2025-10-30 00:19:20|||||||||1
1761783580000|2025-10-30 00:19:40|||||||||5
1761783620000|2025-10-30 00:20:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1761783630000|2025-10-30 00:20:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1761783670000|2025-10-30 00:21:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761783690000|2025-10-30 00:21:30|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|1
1761783840000|2025-10-30 00:24:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1761783860000|2025-10-30 00:24:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1761783870000|2025-10-30 00:24:30|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|11
1761783880000|2025-10-30 00:24:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761783890000|2025-10-30 00:24:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1761783900000|2025-10-30 00:25:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1761783910000|2025-10-30 00:25:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|8
1761784050000|2025-10-30 00:27:30|||||||||1
1761784070000|2025-10-30 00:27:50|||||||||2
1761784090000|2025-10-30 00:28:10|||||||||4
1761784110000|2025-10-30 00:28:30|||||||||1
1761784290000|2025-10-30 00:31:30|||||||||8
1761784320000|2025-10-30 00:32:00|||||||||3
1761784440000|2025-10-30 00:34:00|||||||||1
1761784470000|2025-10-30 00:34:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1761784500000|2025-10-30 00:35:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761785080000|2025-10-30 00:44:40|||||||||1
1761785090000|2025-10-30 00:44:50|||||||||1
1761785110000|2025-10-30 00:45:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1761785150000|2025-10-30 00:45:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1761785170000|2025-10-30 00:46:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761785200000|2025-10-30 00:46:40|19.11|18.95|19.1|18.94|19.13|18.97|19.08|18.92|1
1761785210000|2025-10-30 00:46:50|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|0
1761785220000|2025-10-30 00:47:00|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|0
1761785230000|2025-10-30 00:47:10|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|0
1761785240000|2025-10-30 00:47:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1761785260000|2025-10-30 00:47:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1761785270000|2025-10-30 00:47:50|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|0
1761785280000|2025-10-30 00:48:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|0
1761785410000|2025-10-30 00:50:10|||||||||1
1761785840000|2025-10-30 00:57:20|||||||||1
1761785890000|2025-10-30 00:58:10|||||||||1
1761786090000|2025-10-30 01:01:30|||||||||8
1761786270000|2025-10-30 01:04:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1761786280000|2025-10-30 01:04:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|3
1761786290000|2025-10-30 01:04:50|||||||||1
1761786300000|2025-10-30 01:05:00|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|1
1761786310000|2025-10-30 01:05:10|19.11|18.95|19.1|18.94|19.13|18.97|19.09|18.93|5
1761786320000|2025-10-30 01:05:20|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|0
1761786330000|2025-10-30 01:05:30|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|0
1761786340000|2025-10-30 01:05:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1761786360000|2025-10-30 01:06:00|||||||||10
1761786460000|2025-10-30 01:07:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1761786540000|2025-10-30 01:09:00|||||||||1
1761786630000|2025-10-30 01:10:30|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|11
1761786660000|2025-10-30 01:11:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761786670000|2025-10-30 01:11:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761787250000|2025-10-30 01:20:50|||||||||1
1761787350000|2025-10-30 01:22:30|||||||||1
1761787570000|2025-10-30 01:26:10|||||||||1
1761787680000|2025-10-30 01:28:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|11
1761787690000|2025-10-30 01:28:10|||||||||23
1761787700000|2025-10-30 01:28:20|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|2
1761787710000|2025-10-30 01:28:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1761787820000|2025-10-30 01:30:20|19.09|18.93|19.11|18.95|19.13|18.97|19.09|18.93|1
1761787830000|2025-10-30 01:30:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1761787850000|2025-10-30 01:30:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1761787860000|2025-10-30 01:31:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1761787880000|2025-10-30 01:31:20|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|3
1761787890000|2025-10-30 01:31:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761787990000|2025-10-30 01:33:10|||||||||2
1761788000000|2025-10-30 01:33:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1761788010000|2025-10-30 01:33:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1761788030000|2025-10-30 01:33:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761788040000|2025-10-30 01:34:00|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|0
1761788050000|2025-10-30 01:34:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761788400000|2025-10-30 01:40:00|||||||||7
1761788410000|2025-10-30 01:40:10|||||||||3
1761788610000|2025-10-30 01:43:30|||||||||1
1761788830000|2025-10-30 01:47:10|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|27
1761789000000|2025-10-30 01:50:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1761789220000|2025-10-30 01:53:40|||||||||1
1761789800000|2025-10-30 02:03:20|||||||||2
1761789890000|2025-10-30 02:04:50|||||||||8
1761790000000|2025-10-30 02:06:40|||||||||2
1761790010000|2025-10-30 02:06:50|||||||||1
1761790020000|2025-10-30 02:07:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761790040000|2025-10-30 02:07:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|3
1761790050000|2025-10-30 02:07:30|19.08|18.92|19.07|18.91|19.08|18.92|19.05|18.89|0
1761790060000|2025-10-30 02:07:40|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|0
1761790090000|2025-10-30 02:08:10|||||||||2
1761790130000|2025-10-30 02:08:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1761790150000|2025-10-30 02:09:10|||||||||1
1761790220000|2025-10-30 02:10:20|||||||||2
1761790350000|2025-10-30 02:12:30|||||||||2
1761790380000|2025-10-30 02:13:00|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|4
1761790390000|2025-10-30 02:13:10|19|18.84|19|18.84|19.02|18.86|19|18.84|2
1761790460000|2025-10-30 02:14:20|||||||||1
1761790510000|2025-10-30 02:15:10|||||||||6
1761790550000|2025-10-30 02:15:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761790560000|2025-10-30 02:16:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|0
1761790570000|2025-10-30 02:16:10|||||||||1
1761790600000|2025-10-30 02:16:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1761790700000|2025-10-30 02:18:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|9
1761790710000|2025-10-30 02:18:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1761790720000|2025-10-30 02:18:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|46
1761790800000|2025-10-30 02:20:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|4
1761790810000|2025-10-30 02:20:10|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|5
1761790960000|2025-10-30 02:22:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1761790970000|2025-10-30 02:22:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761791030000|2025-10-30 02:23:50|18.98|18.82|18.95|18.79|18.99|18.83|18.95|18.79|5
1761791320000|2025-10-30 02:28:40|||||||||3
1761791330000|2025-10-30 02:28:50|||||||||1
1761791510000|2025-10-30 02:31:50|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|12
1761791550000|2025-10-30 02:32:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1761791560000|2025-10-30 02:32:40|||||||||3
1761791570000|2025-10-30 02:32:50|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|4
1761791590000|2025-10-30 02:33:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761791620000|2025-10-30 02:33:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761791680000|2025-10-30 02:34:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1761791820000|2025-10-30 02:37:00|||||||||2
1761792020000|2025-10-30 02:40:20|||||||||1
1761792070000|2025-10-30 02:41:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761792100000|2025-10-30 02:41:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1761792120000|2025-10-30 02:42:00|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|0
1761792130000|2025-10-30 02:42:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1761792150000|2025-10-30 02:42:30|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|1
1761792160000|2025-10-30 02:42:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761792270000|2025-10-30 02:44:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1761792290000|2025-10-30 02:44:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761792300000|2025-10-30 02:45:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761792380000|2025-10-30 02:46:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761792390000|2025-10-30 02:46:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761792430000|2025-10-30 02:47:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761792550000|2025-10-30 02:49:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1761792740000|2025-10-30 02:52:20|||||||||2
1761792840000|2025-10-30 02:54:00|||||||||3
1761793040000|2025-10-30 02:57:20|||||||||1
1761793200000|2025-10-30 03:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761793210000|2025-10-30 03:00:10|19|18.84|19|18.84|19|18.84|19|18.84|10
1761793400000|2025-10-30 03:03:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1761793410000|2025-10-30 03:03:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1761793420000|2025-10-30 03:03:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1761793470000|2025-10-30 03:04:30|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|2
1761793480000|2025-10-30 03:04:40|18.97|18.81|18.97|18.81|18.98|18.82|18.95|18.79|5
1761793490000|2025-10-30 03:04:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761793500000|2025-10-30 03:05:00|||||||||1
1761793590000|2025-10-30 03:06:30|||||||||1
1761793620000|2025-10-30 03:07:00|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|2
1761793630000|2025-10-30 03:07:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761793970000|2025-10-30 03:12:50|||||||||1
1761794880000|2025-10-30 03:28:00|||||||||10
1761795040000|2025-10-30 03:30:40|||||||||2
1761795060000|2025-10-30 03:31:00|||||||||1
1761795460000|2025-10-30 03:37:40|||||||||1
1761796140000|2025-10-30 03:49:00|||||||||2
1761796160000|2025-10-30 03:49:20|||||||||10
1761796430000|2025-10-30 03:53:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1761796440000|2025-10-30 03:54:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|4
1761796450000|2025-10-30 03:54:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1761796470000|2025-10-30 03:54:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1761796500000|2025-10-30 03:55:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|0
1761796510000|2025-10-30 03:55:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1761796530000|2025-10-30 03:55:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1761796550000|2025-10-30 03:55:50|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|4
1761796560000|2025-10-30 03:56:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|2
1761796580000|2025-10-30 03:56:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1761796600000|2025-10-30 03:56:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1761796790000|2025-10-30 03:59:50|||||||||5
1761796800000|2025-10-30 04:00:00|||||||||1
1761796950000|2025-10-30 04:02:30|||||||||3
1761797070000|2025-10-30 04:04:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1761797100000|2025-10-30 04:05:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1761797260000|2025-10-30 04:07:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761797270000|2025-10-30 04:07:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761797280000|2025-10-30 04:08:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|2
1761797350000|2025-10-30 04:09:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|0
1761797360000|2025-10-30 04:09:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1761797370000|2025-10-30 04:09:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|1
1761797400000|2025-10-30 04:10:00|||||||||8
1761797410000|2025-10-30 04:10:10|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|5
1761797420000|2025-10-30 04:10:20|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|16
1761797430000|2025-10-30 04:10:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|2
1761797440000|2025-10-30 04:10:40|19.23|19.07|19.32|19.16|19.32|19.16|19.23|19.07|47
1761797450000|2025-10-30 04:10:50|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|9
1761797460000|2025-10-30 04:11:00|19.34|19.18|19.4|19.24|19.4|19.24|19.32|19.16|31
1761797470000|2025-10-30 04:11:10|19.39|19.23|19.45|19.29|19.47|19.31|19.39|19.23|21
1761797480000|2025-10-30 04:11:20|19.42|19.26|19.32|19.16|19.42|19.26|19.32|19.16|19
1761797490000|2025-10-30 04:11:30|19.33|19.17|19.37|19.21|19.37|19.21|19.27|19.11|7
1761797500000|2025-10-30 04:11:40|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|26
1761797510000|2025-10-30 04:11:50|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|23
1761797520000|2025-10-30 04:12:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|16
1761797540000|2025-10-30 04:12:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|31
1761797550000|2025-10-30 04:12:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|10
1761797580000|2025-10-30 04:13:00|||||||||2
1761797590000|2025-10-30 04:13:10|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|11
1761797600000|2025-10-30 04:13:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|8
1761797610000|2025-10-30 04:13:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|2
1761797620000|2025-10-30 04:13:40|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|6
1761797630000|2025-10-30 04:13:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|23
1761797640000|2025-10-30 04:14:00|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|4
1761797660000|2025-10-30 04:14:20|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|17
1761797680000|2025-10-30 04:14:40|||||||||3
1761797690000|2025-10-30 04:14:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|4
1761797700000|2025-10-30 04:15:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|18
1761797710000|2025-10-30 04:15:10|19.52|19.36|19.55|19.39|19.55|19.39|19.5|19.34|10
1761797730000|2025-10-30 04:15:30|19.53|19.37|19.54|19.38|19.54|19.38|19.5|19.34|11
1761797740000|2025-10-30 04:15:40|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|8
1761797750000|2025-10-30 04:15:50|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|2
1761797760000|2025-10-30 04:16:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|2
1761797770000|2025-10-30 04:16:10|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|9
1761797800000|2025-10-30 04:16:40|19.49|19.33|19.5|19.34|19.5|19.34|19.45|19.29|12
1761797850000|2025-10-30 04:17:30|19.48|19.32|19.46|19.3|19.5|19.34|19.45|19.29|13
1761797860000|2025-10-30 04:17:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1761797880000|2025-10-30 04:18:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|14
1761797890000|2025-10-30 04:18:10|||||||||2
1761797970000|2025-10-30 04:19:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|16
1761797980000|2025-10-30 04:19:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1761798020000|2025-10-30 04:20:20|19.34|19.18|19.33|19.17|19.34|19.18|19.32|19.16|10
1761798030000|2025-10-30 04:20:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1761798040000|2025-10-30 04:20:40|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|2
1761798050000|2025-10-30 04:20:50|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1761798070000|2025-10-30 04:21:10|19.35|19.19|19.34|19.18|19.37|19.21|19.33|19.17|1
1761798080000|2025-10-30 04:21:20|19.35|19.19|19.37|19.21|19.37|19.21|19.34|19.18|3
1761798100000|2025-10-30 04:21:40|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|19
1761798120000|2025-10-30 04:22:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|3
1761798130000|2025-10-30 04:22:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1761798140000|2025-10-30 04:22:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761798150000|2025-10-30 04:22:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1761798160000|2025-10-30 04:22:40|||||||||1
1761798170000|2025-10-30 04:22:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1761798210000|2025-10-30 04:23:30|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|8
1761798220000|2025-10-30 04:23:40|19.54|19.38|19.54|19.38|19.55|19.39|19.5|19.34|28
1761798240000|2025-10-30 04:24:00|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|22
1761798250000|2025-10-30 04:24:10|19.52|19.36|19.5|19.34|19.54|19.38|19.5|19.34|2
1761798270000|2025-10-30 04:24:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1761798280000|2025-10-30 04:24:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1761798290000|2025-10-30 04:24:50|19.55|19.39|19.59|19.43|19.6|19.44|19.55|19.39|15
1761798300000|2025-10-30 04:25:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|7
1761798310000|2025-10-30 04:25:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1761798320000|2025-10-30 04:25:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1761798360000|2025-10-30 04:26:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|10
1761798370000|2025-10-30 04:26:10|19.52|19.36|19.54|19.38|19.55|19.39|19.52|19.36|1
1761798390000|2025-10-30 04:26:30|19.52|19.36|19.52|19.36|19.54|19.38|19.5|19.34|2
1761798400000|2025-10-30 04:26:40|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|2
1761798420000|2025-10-30 04:27:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|5
1761798430000|2025-10-30 04:27:10|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|2
1761798440000|2025-10-30 04:27:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1761798460000|2025-10-30 04:27:40|19.52|19.36|19.54|19.38|19.54|19.38|19.5|19.34|10
1761798480000|2025-10-30 04:28:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1761798490000|2025-10-30 04:28:10|19.52|19.36|19.5|19.34|19.54|19.38|19.5|19.34|6
1761798520000|2025-10-30 04:28:40|19.52|19.36|19.54|19.38|19.54|19.38|19.5|19.34|8
1761798530000|2025-10-30 04:28:50|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|5
1761798540000|2025-10-30 04:29:00|19.57|19.41|19.55|19.39|19.59|19.43|19.55|19.39|4
1761798550000|2025-10-30 04:29:10|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|0
1761798560000|2025-10-30 04:29:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1761798570000|2025-10-30 04:29:30|||||||||1
1761798590000|2025-10-30 04:29:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|20
1761798600000|2025-10-30 04:30:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|11
1761798620000|2025-10-30 04:30:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1761798640000|2025-10-30 04:30:40|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|2
1761798650000|2025-10-30 04:30:50|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|3
1761798660000|2025-10-30 04:31:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1761798720000|2025-10-30 04:32:00|||||||||3
1761798760000|2025-10-30 04:32:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1761798790000|2025-10-30 04:33:10|19.5|19.34|19.51|19.35|19.53|19.37|19.5|19.34|10
1761798800000|2025-10-30 04:33:20|19.53|19.37|19.55|19.39|19.57|19.41|19.5|19.34|11
1761798810000|2025-10-30 04:33:30|19.57|19.41|19.59|19.43|19.59|19.43|19.55|19.39|5
1761798830000|2025-10-30 04:33:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|9
1761798840000|2025-10-30 04:34:00|19.57|19.41|19.59|19.43|19.59|19.43|19.55|19.39|1
1761798850000|2025-10-30 04:34:10|19.57|19.41|19.55|19.39|19.59|19.43|19.55|19.39|4
1761798860000|2025-10-30 04:34:20|19.54|19.38|19.54|19.38|19.54|19.38|19.5|19.34|5
1761798870000|2025-10-30 04:34:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|2
1761798900000|2025-10-30 04:35:00|19.47|19.31|19.24|19.08|19.47|19.31|19.24|19.08|126
1761798910000|2025-10-30 04:35:10|19.27|19.11|19.32|19.16|19.32|19.16|19.24|19.08|45
1761798920000|2025-10-30 04:35:20|19.29|19.13|19.29|19.13|19.32|19.16|19.25|19.09|35
1761798930000|2025-10-30 04:35:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|9
1761798940000|2025-10-30 04:35:40|19.3|19.14|19.3|19.14|19.32|19.16|19.29|19.13|2
1761798950000|2025-10-30 04:35:50|19.29|19.13|19.25|19.09|19.29|19.13|19.24|19.08|16
1761798960000|2025-10-30 04:36:00|19.27|19.11|19.24|19.08|19.28|19.12|19.24|19.08|11
1761798970000|2025-10-30 04:36:10|19.25|19.09|19.29|19.13|19.29|19.13|19.24|19.08|37
1761798980000|2025-10-30 04:36:20|19.28|19.12|19.28|19.12|19.29|19.13|19.24|19.08|6
1761798990000|2025-10-30 04:36:30|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|8
1761799000000|2025-10-30 04:36:40|19.27|19.11|19.17|19.01|19.27|19.11|19.17|19.01|28
1761799010000|2025-10-30 04:36:50|19.15|18.99|19.22|19.06|19.24|19.08|19.15|18.99|29
1761799020000|2025-10-30 04:37:00|19.2|19.04|19.24|19.08|19.24|19.08|19.19|19.03|2
1761799030000|2025-10-30 04:37:10|19.2|19.04|19.22|19.06|19.24|19.08|19.2|19.04|37
1761799040000|2025-10-30 04:37:20|19.24|19.08|19.24|19.08|19.24|19.08|19.2|19.04|13
1761799050000|2025-10-30 04:37:30|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|5
1761799060000|2025-10-30 04:37:40|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|6
1761799070000|2025-10-30 04:37:50|19.3|19.14|19.19|19.03|19.3|19.14|19.15|18.99|18
1761799080000|2025-10-30 04:38:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|7
1761799090000|2025-10-30 04:38:10|19.13|18.97|19.19|19.03|19.2|19.04|19.1|18.94|11
1761799100000|2025-10-30 04:38:20|19.2|19.04|19.29|19.13|19.32|19.16|19.2|19.04|32
1761799110000|2025-10-30 04:38:30|19.27|19.11|19.29|19.13|19.32|19.16|19.24|19.08|18
1761799120000|2025-10-30 04:38:40|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|6
1761799130000|2025-10-30 04:38:50|||||||||1
1761799150000|2025-10-30 04:39:10|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|8
1761799160000|2025-10-30 04:39:20|19.15|18.99|19.24|19.08|19.24|19.08|19.15|18.99|11
1761799170000|2025-10-30 04:39:30|19.19|19.03|19.22|19.06|19.24|19.08|19.19|19.03|3
1761799180000|2025-10-30 04:39:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761799190000|2025-10-30 04:39:50|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|4
1761799200000|2025-10-30 04:40:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|0
1761799210000|2025-10-30 04:40:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|2
1761799230000|2025-10-30 04:40:30|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|6
1761799250000|2025-10-30 04:40:50|||||||||1
1761799260000|2025-10-30 04:41:00|19.25|19.09|19.24|19.08|19.25|19.09|19.19|19.03|48
1761799280000|2025-10-30 04:41:20|||||||||2
1761799290000|2025-10-30 04:41:30|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|4
1761799320000|2025-10-30 04:42:00|19.28|19.12|19.26|19.1|19.28|19.12|19.24|19.08|2
1761799330000|2025-10-30 04:42:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|2
1761799340000|2025-10-30 04:42:20|19.28|19.12|19.29|19.13|19.29|19.13|19.26|19.1|0
1761799350000|2025-10-30 04:42:30|19.32|19.16|19.32|19.16|19.32|19.16|19.29|19.13|11
1761799360000|2025-10-30 04:42:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|4
1761799370000|2025-10-30 04:42:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1761799380000|2025-10-30 04:43:00|||||||||3
1761799390000|2025-10-30 04:43:10|19.3|19.14|19.29|19.13|19.32|19.16|19.29|19.13|4
1761799400000|2025-10-30 04:43:20|||||||||1
1761799410000|2025-10-30 04:43:30|19.32|19.16|19.32|19.16|19.33|19.17|19.29|19.13|5
1761799420000|2025-10-30 04:43:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1761799440000|2025-10-30 04:44:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|3
1761799450000|2025-10-30 04:44:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1761799460000|2025-10-30 04:44:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1761799490000|2025-10-30 04:44:50|19.33|19.17|19.35|19.19|19.37|19.21|19.33|19.17|5
1761799500000|2025-10-30 04:45:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|0
1761799510000|2025-10-30 04:45:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761799520000|2025-10-30 04:45:20|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|12
1761799530000|2025-10-30 04:45:30|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|1
1761799540000|2025-10-30 04:45:40|19.3|19.14|19.33|19.17|19.33|19.17|19.29|19.13|2
1761799550000|2025-10-30 04:45:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1761799560000|2025-10-30 04:46:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1761799580000|2025-10-30 04:46:20|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|6
1761799590000|2025-10-30 04:46:30|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|0
1761799600000|2025-10-30 04:46:40|19.3|19.14|19.29|19.13|19.32|19.16|19.29|19.13|3
1761799610000|2025-10-30 04:46:50|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|2
1761799620000|2025-10-30 04:47:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1761799630000|2025-10-30 04:47:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1761799640000|2025-10-30 04:47:20|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|0
1761799650000|2025-10-30 04:47:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1761799660000|2025-10-30 04:47:40|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|0
1761799670000|2025-10-30 04:47:50|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|2
1761799680000|2025-10-30 04:48:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761799730000|2025-10-30 04:48:50|||||||||1
1761799770000|2025-10-30 04:49:30|19.37|19.21|19.35|19.19|19.37|19.21|19.34|19.18|11
1761799780000|2025-10-30 04:49:40|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|5
1761799800000|2025-10-30 04:50:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1761799810000|2025-10-30 04:50:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761799820000|2025-10-30 04:50:20|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|0
1761799830000|2025-10-30 04:50:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1761799860000|2025-10-30 04:51:00|19.32|19.16|19.3|19.14|19.32|19.16|19.29|19.13|7
1761799870000|2025-10-30 04:51:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1761799920000|2025-10-30 04:52:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|14
1761799930000|2025-10-30 04:52:10|||||||||25
1761799950000|2025-10-30 04:52:30|19.19|19.03|19.22|19.06|19.24|19.08|19.19|19.03|12
1761799960000|2025-10-30 04:52:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|1
1761799970000|2025-10-30 04:52:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|2
1761800050000|2025-10-30 04:54:10|||||||||1
1761800080000|2025-10-30 04:54:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|4
1761800110000|2025-10-30 04:55:10|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|3
1761800120000|2025-10-30 04:55:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|5
1761800280000|2025-10-30 04:58:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|7
1761800310000|2025-10-30 04:58:30|||||||||2
1761800350000|2025-10-30 04:59:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|7
1761800360000|2025-10-30 04:59:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1761800370000|2025-10-30 04:59:30|19.32|19.16|19.3|19.14|19.32|19.16|19.29|19.13|5
1761800380000|2025-10-30 04:59:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761800400000|2025-10-30 05:00:00|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|1
1761800410000|2025-10-30 05:00:10|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|1
1761800420000|2025-10-30 05:00:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|0
1761800480000|2025-10-30 05:01:20|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1761800500000|2025-10-30 05:01:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1761800510000|2025-10-30 05:01:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1761800520000|2025-10-30 05:02:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|7
1761800530000|2025-10-30 05:02:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1761800540000|2025-10-30 05:02:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1761800570000|2025-10-30 05:02:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1761800590000|2025-10-30 05:03:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761800600000|2025-10-30 05:03:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1761800610000|2025-10-30 05:03:30|||||||||1
1761800620000|2025-10-30 05:03:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1761800700000|2025-10-30 05:05:00|||||||||1
1761800710000|2025-10-30 05:05:10|19.3|19.14|19.32|19.16|19.32|19.16|19.29|19.13|7
1761800730000|2025-10-30 05:05:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|0
1761800770000|2025-10-30 05:06:10|||||||||1
1761800880000|2025-10-30 05:08:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1761800910000|2025-10-30 05:08:30|||||||||1
1761800980000|2025-10-30 05:09:40|||||||||1
1761801010000|2025-10-30 05:10:10|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|3
1761801060000|2025-10-30 05:11:00|||||||||1
1761801080000|2025-10-30 05:11:20|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|12
1761801090000|2025-10-30 05:11:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|0
1761801100000|2025-10-30 05:11:40|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|1
1761801110000|2025-10-30 05:11:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|5
1761801200000|2025-10-30 05:13:20|||||||||1
1761801230000|2025-10-30 05:13:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1761801250000|2025-10-30 05:14:10|||||||||1
1761801300000|2025-10-30 05:15:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|1
1761801380000|2025-10-30 05:16:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|1
1761801400000|2025-10-30 05:16:40|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|5
1761801510000|2025-10-30 05:18:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1761801530000|2025-10-30 05:18:50|||||||||1
1761801630000|2025-10-30 05:20:30|||||||||1
1761801740000|2025-10-30 05:22:20|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|14
1761801820000|2025-10-30 05:23:40|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|1
1761801830000|2025-10-30 05:23:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1761801890000|2025-10-30 05:24:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1761801960000|2025-10-30 05:26:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|3
1761801970000|2025-10-30 05:26:10|||||||||1
1761801980000|2025-10-30 05:26:20|||||||||1
1761802040000|2025-10-30 05:27:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1761802050000|2025-10-30 05:27:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761802060000|2025-10-30 05:27:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|11
1761802100000|2025-10-30 05:28:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|6
1761802120000|2025-10-30 05:28:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1761802130000|2025-10-30 05:28:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1761802140000|2025-10-30 05:29:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1761802240000|2025-10-30 05:30:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|43
1761802250000|2025-10-30 05:30:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1761802410000|2025-10-30 05:33:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|17
1761802420000|2025-10-30 05:33:40|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|1
1761802430000|2025-10-30 05:33:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1761802440000|2025-10-30 05:34:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|1
1761802510000|2025-10-30 05:35:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1761802520000|2025-10-30 05:35:20|||||||||1
1761802530000|2025-10-30 05:35:30|||||||||1
1761802610000|2025-10-30 05:36:50|||||||||5
1761802730000|2025-10-30 05:38:50|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|5
1761802810000|2025-10-30 05:40:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1761802820000|2025-10-30 05:40:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1761802830000|2025-10-30 05:40:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1761803030000|2025-10-30 05:43:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1761803040000|2025-10-30 05:44:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|3
1761803050000|2025-10-30 05:44:10|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|1
1761803060000|2025-10-30 05:44:20|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|1
1761803070000|2025-10-30 05:44:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|3
1761803080000|2025-10-30 05:44:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1761803090000|2025-10-30 05:44:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1761803100000|2025-10-30 05:45:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1761803110000|2025-10-30 05:45:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1761803120000|2025-10-30 05:45:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|2
1761803220000|2025-10-30 05:47:00|||||||||3
1761803230000|2025-10-30 05:47:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761803240000|2025-10-30 05:47:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1761803300000|2025-10-30 05:48:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1761803320000|2025-10-30 05:48:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761803350000|2025-10-30 05:49:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761803420000|2025-10-30 05:50:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1761803490000|2025-10-30 05:51:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|8
1761803500000|2025-10-30 05:51:40|19.04|18.88|19.04|18.88|19.05|18.89|19.02|18.86|1
1761803510000|2025-10-30 05:51:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1761803520000|2025-10-30 05:52:00|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|0
1761803550000|2025-10-30 05:52:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761803560000|2025-10-30 05:52:40|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|0
1761803570000|2025-10-30 05:52:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1761803590000|2025-10-30 05:53:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761803810000|2025-10-30 05:56:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761803860000|2025-10-30 05:57:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1761803880000|2025-10-30 05:58:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1761803930000|2025-10-30 05:58:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1761803940000|2025-10-30 05:59:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1761803950000|2025-10-30 05:59:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761804030000|2025-10-30 06:00:30|19.12|18.96|19.11|18.95|19.15|18.99|19.11|18.95|8
1761804040000|2025-10-30 06:00:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761804090000|2025-10-30 06:01:30|||||||||6
1761804280000|2025-10-30 06:04:40|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|13
1761804300000|2025-10-30 06:05:00|||||||||1
1761804430000|2025-10-30 06:07:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|12
1761804470000|2025-10-30 06:07:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761804480000|2025-10-30 06:08:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761804550000|2025-10-30 06:09:10|19.14|18.98|19.12|18.96|19.14|18.98|19.1|18.94|1
1761804560000|2025-10-30 06:09:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761804610000|2025-10-30 06:10:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|8
1761804650000|2025-10-30 06:10:50|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|3
1761804670000|2025-10-30 06:11:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1761804690000|2025-10-30 06:11:30|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|0
1761804700000|2025-10-30 06:11:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761804720000|2025-10-30 06:12:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1761804730000|2025-10-30 06:12:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1761804740000|2025-10-30 06:12:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1761804760000|2025-10-30 06:12:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761804900000|2025-10-30 06:15:00|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|2
1761804910000|2025-10-30 06:15:10|19.19|19.03|19.17|19.01|19.19|19.03|19.15|18.99|0
1761804920000|2025-10-30 06:15:20|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|2
1761804950000|2025-10-30 06:15:50|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|2
1761804960000|2025-10-30 06:16:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|2
1761804970000|2025-10-30 06:16:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761805000000|2025-10-30 06:16:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1761805010000|2025-10-30 06:16:50|||||||||1
1761805040000|2025-10-30 06:17:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1761805060000|2025-10-30 06:17:40|||||||||1
1761805130000|2025-10-30 06:18:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1761805150000|2025-10-30 06:19:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1761805160000|2025-10-30 06:19:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761805230000|2025-10-30 06:20:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1761805240000|2025-10-30 06:20:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1761805250000|2025-10-30 06:20:50|19.15|18.99|19.17|19.01|19.19|19.03|19.15|18.99|2
1761805260000|2025-10-30 06:21:00|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|0
1761805280000|2025-10-30 06:21:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761805300000|2025-10-30 06:21:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761805310000|2025-10-30 06:21:50|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|0
1761805320000|2025-10-30 06:22:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1761805330000|2025-10-30 06:22:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761805340000|2025-10-30 06:22:20|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|1
1761805350000|2025-10-30 06:22:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1761805360000|2025-10-30 06:22:40|||||||||5
1761805430000|2025-10-30 06:23:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1761805440000|2025-10-30 06:24:00|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|0
1761805450000|2025-10-30 06:24:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1761805500000|2025-10-30 06:25:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761805510000|2025-10-30 06:25:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761805520000|2025-10-30 06:25:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|1
1761805620000|2025-10-30 06:27:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1761805630000|2025-10-30 06:27:10|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|0
1761805700000|2025-10-30 06:28:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761805710000|2025-10-30 06:28:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1761805720000|2025-10-30 06:28:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761805750000|2025-10-30 06:29:10|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1761805760000|2025-10-30 06:29:20|19.22|19.06|19.2|19.04|19.24|19.08|19.2|19.04|1
1761805850000|2025-10-30 06:30:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1761805860000|2025-10-30 06:31:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1761805870000|2025-10-30 06:31:10|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|0
1761806000000|2025-10-30 06:33:20|||||||||1
1761806030000|2025-10-30 06:33:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|1
1761806060000|2025-10-30 06:34:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761806070000|2025-10-30 06:34:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761806130000|2025-10-30 06:35:30|||||||||1
1761806160000|2025-10-30 06:36:00|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|0
1761806170000|2025-10-30 06:36:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1761806180000|2025-10-30 06:36:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|4
1761806250000|2025-10-30 06:37:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761806260000|2025-10-30 06:37:40|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|3
1761806320000|2025-10-30 06:38:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1761806330000|2025-10-30 06:38:50|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|0
1761806340000|2025-10-30 06:39:00|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|0
1761806350000|2025-10-30 06:39:10|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1761806360000|2025-10-30 06:39:20|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1761806440000|2025-10-30 06:40:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1761806460000|2025-10-30 06:41:00|||||||||25
1761806850000|2025-10-30 06:47:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1761806910000|2025-10-30 06:48:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|8
1761807050000|2025-10-30 06:50:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1761807060000|2025-10-30 06:51:00|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|29
1761807080000|2025-10-30 06:51:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1761807090000|2025-10-30 06:51:30|19.06|18.9|19.07|18.91|19.1|18.94|19.06|18.9|4
1761807100000|2025-10-30 06:51:40|19.09|18.93|19.1|18.94|19.1|18.94|19.07|18.91|2
1761807110000|2025-10-30 06:51:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1761807120000|2025-10-30 06:52:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1761807130000|2025-10-30 06:52:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761807280000|2025-10-30 06:54:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761807300000|2025-10-30 06:55:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761807310000|2025-10-30 06:55:10|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|1
1761807340000|2025-10-30 06:55:40|19.07|18.91|19.09|18.93|19.1|18.94|19.07|18.91|0
1761807350000|2025-10-30 06:55:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1761807360000|2025-10-30 06:56:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1761807460000|2025-10-30 06:57:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1761807580000|2025-10-30 06:59:40|19.16|19|19.16|19|19.16|19|19.16|19|2
1761807660000|2025-10-30 07:01:00|19.12|18.96|19.15|18.99|19.15|18.99|19.11|18.95|4
1761807670000|2025-10-30 07:01:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1761807720000|2025-10-30 07:02:00|||||||||3
1761807740000|2025-10-30 07:02:20|19.17|19.01|19.2|19.04|19.2|19.04|19.16|19|1
1761807750000|2025-10-30 07:02:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1761807760000|2025-10-30 07:02:40|19.21|19.05|19.2|19.04|19.21|19.05|19.19|19.03|0
1761807770000|2025-10-30 07:02:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761807780000|2025-10-30 07:03:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761807800000|2025-10-30 07:03:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1761807820000|2025-10-30 07:03:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1761807830000|2025-10-30 07:03:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|9
1761807840000|2025-10-30 07:04:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1761807870000|2025-10-30 07:04:30|||||||||3
1761807890000|2025-10-30 07:04:50|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|4
1761807900000|2025-10-30 07:05:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|3
1761807910000|2025-10-30 07:05:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1761807920000|2025-10-30 07:05:20|||||||||1
1761807940000|2025-10-30 07:05:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1761807950000|2025-10-30 07:05:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761807960000|2025-10-30 07:06:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1761807970000|2025-10-30 07:06:10|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|5
1761807990000|2025-10-30 07:06:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1761808000000|2025-10-30 07:06:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1761808010000|2025-10-30 07:06:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761808020000|2025-10-30 07:07:00|19.16|19|19.16|19|19.16|19|19.16|19|4
1761808050000|2025-10-30 07:07:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|5
1761808060000|2025-10-30 07:07:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|2
1761808080000|2025-10-30 07:08:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1761808090000|2025-10-30 07:08:10|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1761808100000|2025-10-30 07:08:20|19.16|19|19.16|19|19.16|19|19.16|19|1
1761808110000|2025-10-30 07:08:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1761808120000|2025-10-30 07:08:40|19.16|19|19.17|19.01|19.19|19.03|19.16|19|2
1761808130000|2025-10-30 07:08:50|19.16|19|19.16|19|19.17|19.01|19.16|19|0
1761808150000|2025-10-30 07:09:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1761808160000|2025-10-30 07:09:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1761808220000|2025-10-30 07:10:20|19.16|19|19.16|19|19.16|19|19.16|19|1
1761808290000|2025-10-30 07:11:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1761808300000|2025-10-30 07:11:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1761808320000|2025-10-30 07:12:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|5
1761808340000|2025-10-30 07:12:20|||||||||11
1761808370000|2025-10-30 07:12:50|19.09|18.93|19.11|18.95|19.11|18.95|19.07|18.91|6
1761808390000|2025-10-30 07:13:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1761808400000|2025-10-30 07:13:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|2
1761808410000|2025-10-30 07:13:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1761808430000|2025-10-30 07:13:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1761808440000|2025-10-30 07:14:00|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|6
1761808450000|2025-10-30 07:14:10|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1761808460000|2025-10-30 07:14:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1761808470000|2025-10-30 07:14:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1761808480000|2025-10-30 07:14:40|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1761808500000|2025-10-30 07:15:00|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|4
1761808560000|2025-10-30 07:16:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|11
1761808570000|2025-10-30 07:16:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1761808580000|2025-10-30 07:16:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1761808590000|2025-10-30 07:16:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1761808600000|2025-10-30 07:16:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1761808610000|2025-10-30 07:16:50|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|0
1761808640000|2025-10-30 07:17:20|||||||||1
1761808710000|2025-10-30 07:18:30|||||||||1
1761808750000|2025-10-30 07:19:10|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|15
1761808760000|2025-10-30 07:19:20|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|1
1761808770000|2025-10-30 07:19:30|||||||||1
1761808780000|2025-10-30 07:19:40|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|9
1761808820000|2025-10-30 07:20:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761808830000|2025-10-30 07:20:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|1
1761808840000|2025-10-30 07:20:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1761808850000|2025-10-30 07:20:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761808960000|2025-10-30 07:22:40|||||||||1
1761809090000|2025-10-30 07:24:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1761809240000|2025-10-30 07:27:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|20
1761809250000|2025-10-30 07:27:30|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|4
1761809260000|2025-10-30 07:27:40|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|1
1761809430000|2025-10-30 07:30:30|||||||||1
1761809500000|2025-10-30 07:31:40|||||||||1
1761809670000|2025-10-30 07:34:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1761809680000|2025-10-30 07:34:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|4
1761809690000|2025-10-30 07:34:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761809700000|2025-10-30 07:35:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|0
1761809710000|2025-10-30 07:35:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761809740000|2025-10-30 07:35:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761809760000|2025-10-30 07:36:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|31
1761809770000|2025-10-30 07:36:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1761809840000|2025-10-30 07:37:20|||||||||4
1761809890000|2025-10-30 07:38:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1761809900000|2025-10-30 07:38:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1761809920000|2025-10-30 07:38:40|||||||||1
1761810030000|2025-10-30 07:40:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1761810070000|2025-10-30 07:41:10|||||||||1
1761810140000|2025-10-30 07:42:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1761810240000|2025-10-30 07:44:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|1
1761810250000|2025-10-30 07:44:10|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1761810270000|2025-10-30 07:44:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1761810280000|2025-10-30 07:44:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|34
1761810310000|2025-10-30 07:45:10|||||||||4
1761810510000|2025-10-30 07:48:30|||||||||1
1761810580000|2025-10-30 07:49:40|||||||||3
1761810610000|2025-10-30 07:50:10|||||||||1
1761810650000|2025-10-30 07:50:50|||||||||1
1761810670000|2025-10-30 07:51:10|||||||||1
1761810840000|2025-10-30 07:54:00|||||||||1
1761810970000|2025-10-30 07:56:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|36
1761810980000|2025-10-30 07:56:20|||||||||4
1761811030000|2025-10-30 07:57:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1761811050000|2025-10-30 07:57:30|||||||||1
1761811160000|2025-10-30 07:59:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|23
1761811190000|2025-10-30 07:59:50|||||||||1
1761811200000|2025-10-30 08:00:00|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|3
1761811210000|2025-10-30 08:00:10|||||||||2
1761811300000|2025-10-30 08:01:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|9
1761811310000|2025-10-30 08:01:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|3
1761811320000|2025-10-30 08:02:00|||||||||5
1761811330000|2025-10-30 08:02:10|||||||||2
1761811440000|2025-10-30 08:04:00|||||||||1
1761811500000|2025-10-30 08:05:00|||||||||1
1761811510000|2025-10-30 08:05:10|||||||||3
1761811530000|2025-10-30 08:05:30|||||||||2
1761811540000|2025-10-30 08:05:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|22
1761811560000|2025-10-30 08:06:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1761811570000|2025-10-30 08:06:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1761811590000|2025-10-30 08:06:30|||||||||1
1761811640000|2025-10-30 08:07:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1761811650000|2025-10-30 08:07:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1761811660000|2025-10-30 08:07:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1761811700000|2025-10-30 08:08:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1761811710000|2025-10-30 08:08:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1761811720000|2025-10-30 08:08:40|||||||||2
1761811750000|2025-10-30 08:09:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|2
1761811760000|2025-10-30 08:09:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761811780000|2025-10-30 08:09:40|||||||||2
1761811800000|2025-10-30 08:10:00|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|52
1761811810000|2025-10-30 08:10:10|18.87|18.71|18.86|18.7|18.87|18.71|18.84|18.68|2
1761811820000|2025-10-30 08:10:20|18.84|18.68|18.86|18.7|18.87|18.71|18.84|18.68|1
1761811830000|2025-10-30 08:10:30|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|4
1761811850000|2025-10-30 08:10:50|||||||||3
1761811860000|2025-10-30 08:11:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|2
1761811890000|2025-10-30 08:11:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1761811900000|2025-10-30 08:11:40|||||||||1
1761811910000|2025-10-30 08:11:50|||||||||1
1761811920000|2025-10-30 08:12:00|||||||||2
1761811950000|2025-10-30 08:12:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1761812000000|2025-10-30 08:13:20|||||||||2
1761812010000|2025-10-30 08:13:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|19
1761812040000|2025-10-30 08:14:00|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|8
1761812050000|2025-10-30 08:14:10|||||||||1
1761812080000|2025-10-30 08:14:40|||||||||1
1761812100000|2025-10-30 08:15:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1761812110000|2025-10-30 08:15:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1761812120000|2025-10-30 08:15:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|19
1761812130000|2025-10-30 08:15:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|12
1761812150000|2025-10-30 08:15:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1761812190000|2025-10-30 08:16:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1761812200000|2025-10-30 08:16:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1761812210000|2025-10-30 08:16:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1761812310000|2025-10-30 08:18:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|1
1761812320000|2025-10-30 08:18:40|18.89|18.73|18.91|18.75|18.92|18.76|18.89|18.73|14
1761812330000|2025-10-30 08:18:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1761812340000|2025-10-30 08:19:00|18.91|18.75|18.89|18.73|18.92|18.76|18.89|18.73|3
1761812350000|2025-10-30 08:19:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1761812370000|2025-10-30 08:19:30|||||||||1
1761812380000|2025-10-30 08:19:40|18.91|18.75|18.89|18.73|18.92|18.76|18.89|18.73|2
1761812400000|2025-10-30 08:20:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|10
1761812410000|2025-10-30 08:20:10|||||||||1
1761812420000|2025-10-30 08:20:20|||||||||1
1761812430000|2025-10-30 08:20:30|||||||||4
1761812460000|2025-10-30 08:21:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1761812480000|2025-10-30 08:21:20|||||||||5
1761812500000|2025-10-30 08:21:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|3
1761812520000|2025-10-30 08:22:00|||||||||4
1761812530000|2025-10-30 08:22:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761812560000|2025-10-30 08:22:40|||||||||13
1761812570000|2025-10-30 08:22:50|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|2
1761812580000|2025-10-30 08:23:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|12
1761812590000|2025-10-30 08:23:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1761812600000|2025-10-30 08:23:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1761812610000|2025-10-30 08:23:30|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|4
1761812630000|2025-10-30 08:23:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1761812700000|2025-10-30 08:25:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1761812750000|2025-10-30 08:25:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|1
1761812770000|2025-10-30 08:26:10|||||||||1
1761812780000|2025-10-30 08:26:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1761812850000|2025-10-30 08:27:30|||||||||11
1761812860000|2025-10-30 08:27:40|||||||||1
1761812920000|2025-10-30 08:28:40|||||||||5
1761812930000|2025-10-30 08:28:50|||||||||3
1761812950000|2025-10-30 08:29:10|||||||||4
1761812960000|2025-10-30 08:29:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|4
1761812970000|2025-10-30 08:29:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|8
1761812980000|2025-10-30 08:29:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1761813010000|2025-10-30 08:30:10|||||||||1
1761813030000|2025-10-30 08:30:30|||||||||1
1761813040000|2025-10-30 08:30:40|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|0
1761813060000|2025-10-30 08:31:00|||||||||1
1761813140000|2025-10-30 08:32:20|||||||||1
1761813210000|2025-10-30 08:33:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1761813230000|2025-10-30 08:33:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1761813250000|2025-10-30 08:34:10|||||||||109
1761813260000|2025-10-30 08:34:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761813270000|2025-10-30 08:34:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|11
1761813280000|2025-10-30 08:34:40|||||||||1
1761813300000|2025-10-30 08:35:00|||||||||1
1761813320000|2025-10-30 08:35:20|||||||||4
1761813330000|2025-10-30 08:35:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1761813340000|2025-10-30 08:35:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1761813410000|2025-10-30 08:36:50|||||||||1
1761813420000|2025-10-30 08:37:00|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|16
1761813430000|2025-10-30 08:37:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1761813440000|2025-10-30 08:37:20|||||||||2
1761813460000|2025-10-30 08:37:40|||||||||3
1761813470000|2025-10-30 08:37:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|21
1761813630000|2025-10-30 08:40:30|||||||||1
1761813660000|2025-10-30 08:41:00|||||||||2
1761813740000|2025-10-30 08:42:20|||||||||85
1761813780000|2025-10-30 08:43:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1761813840000|2025-10-30 08:44:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1761813860000|2025-10-30 08:44:20|||||||||1
1761813880000|2025-10-30 08:44:40|||||||||1
1761813900000|2025-10-30 08:45:00|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|9
1761813960000|2025-10-30 08:46:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|21
1761814020000|2025-10-30 08:47:00|||||||||4
1761814030000|2025-10-30 08:47:10|||||||||3
1761814060000|2025-10-30 08:47:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1761814070000|2025-10-30 08:47:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1761814080000|2025-10-30 08:48:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|6
1761814090000|2025-10-30 08:48:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|22
1761814120000|2025-10-30 08:48:40|||||||||3
1761814130000|2025-10-30 08:48:50|||||||||1
1761814280000|2025-10-30 08:51:20|||||||||2
1761814520000|2025-10-30 08:55:20|||||||||2
1761814540000|2025-10-30 08:55:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1761814550000|2025-10-30 08:55:50|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|6
1761814560000|2025-10-30 08:56:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1761814590000|2025-10-30 08:56:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|35
1761814610000|2025-10-30 08:56:50|||||||||2
1761814630000|2025-10-30 08:57:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1761814660000|2025-10-30 08:57:40|||||||||2
1761814680000|2025-10-30 08:58:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|4
1761814690000|2025-10-30 08:58:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1761814820000|2025-10-30 09:00:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1761814870000|2025-10-30 09:01:10|||||||||1
1761814900000|2025-10-30 09:01:40|||||||||82
1761814930000|2025-10-30 09:02:10|||||||||1
1761814980000|2025-10-30 09:03:00|||||||||2
1761815000000|2025-10-30 09:03:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1761815040000|2025-10-30 09:04:00|18.87|18.71|18.87|18.71|18.91|18.75|18.87|18.71|4
1761815210000|2025-10-30 09:06:50|||||||||9
1761815220000|2025-10-30 09:07:00|||||||||8
1761815270000|2025-10-30 09:07:50|||||||||1
1761815460000|2025-10-30 09:11:00|||||||||3
1761815470000|2025-10-30 09:11:10|||||||||9
1761815500000|2025-10-30 09:11:40|18.91|18.75|18.92|18.76|18.92|18.76|18.89|18.73|10
1761815530000|2025-10-30 09:12:10|||||||||16
1761815560000|2025-10-30 09:12:40|||||||||4
1761815580000|2025-10-30 09:13:00|||||||||4
1761815590000|2025-10-30 09:13:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1761815600000|2025-10-30 09:13:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1761815620000|2025-10-30 09:13:40|||||||||4
1761815650000|2025-10-30 09:14:10|||||||||2
1761815680000|2025-10-30 09:14:40|||||||||3
1761815710000|2025-10-30 09:15:10|||||||||3
1761815720000|2025-10-30 09:15:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1761815740000|2025-10-30 09:15:40|||||||||1
1761815760000|2025-10-30 09:16:00|||||||||4
1761815790000|2025-10-30 09:16:30|||||||||6
1761815820000|2025-10-30 09:17:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1761815830000|2025-10-30 09:17:10|||||||||1
1761815850000|2025-10-30 09:17:30|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|43
1761815890000|2025-10-30 09:18:10|||||||||5
1761815900000|2025-10-30 09:18:20|||||||||1
1761816020000|2025-10-30 09:20:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1761816040000|2025-10-30 09:20:40|||||||||1
1761816060000|2025-10-30 09:21:00|||||||||1
1761816130000|2025-10-30 09:22:10|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|6
1761816140000|2025-10-30 09:22:20|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|2
1761816150000|2025-10-30 09:22:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1761816200000|2025-10-30 09:23:20|||||||||2
1761816210000|2025-10-30 09:23:30|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|14
1761816220000|2025-10-30 09:23:40|||||||||1
1761816230000|2025-10-30 09:23:50|||||||||31
1761816250000|2025-10-30 09:24:10|||||||||1
1761816270000|2025-10-30 09:24:30|||||||||1
1761816280000|2025-10-30 09:24:40|||||||||2
1761816320000|2025-10-30 09:25:20|||||||||5
1761816400000|2025-10-30 09:26:40|||||||||2
1761816570000|2025-10-30 09:29:30|||||||||1
1761816580000|2025-10-30 09:29:40|||||||||2
1761816630000|2025-10-30 09:30:30|||||||||1
1761816650000|2025-10-30 09:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1761816660000|2025-10-30 09:31:00|||||||||2
1761816720000|2025-10-30 09:32:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|14
1761816740000|2025-10-30 09:32:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761816750000|2025-10-30 09:32:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1761816760000|2025-10-30 09:32:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|2
1761816770000|2025-10-30 09:32:50|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|0
1761816790000|2025-10-30 09:33:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|3
1761816820000|2025-10-30 09:33:40|||||||||2
1761816830000|2025-10-30 09:33:50|||||||||1
1761816850000|2025-10-30 09:34:10|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|5
1761817040000|2025-10-30 09:37:20|||||||||3
1761817060000|2025-10-30 09:37:40|||||||||1
1761817120000|2025-10-30 09:38:40|||||||||1
1761817150000|2025-10-30 09:39:10|||||||||2
1761817210000|2025-10-30 09:40:10|||||||||7
1761817230000|2025-10-30 09:40:30|||||||||2
1761817290000|2025-10-30 09:41:30|||||||||8
1761817300000|2025-10-30 09:41:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1761817310000|2025-10-30 09:41:50|||||||||4
1761817350000|2025-10-30 09:42:30|||||||||4
1761817360000|2025-10-30 09:42:40|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|10
1761817370000|2025-10-30 09:42:50|||||||||2
1761817380000|2025-10-30 09:43:00|||||||||1
1761817390000|2025-10-30 09:43:10|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|9
1761817420000|2025-10-30 09:43:40|||||||||1
1761817470000|2025-10-30 09:44:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1761817480000|2025-10-30 09:44:40|||||||||1
1761817500000|2025-10-30 09:45:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1761817520000|2025-10-30 09:45:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|34
1761817530000|2025-10-30 09:45:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|2
1761817540000|2025-10-30 09:45:40|||||||||1
1761817560000|2025-10-30 09:46:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1761817580000|2025-10-30 09:46:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1761817590000|2025-10-30 09:46:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1761817600000|2025-10-30 09:46:40|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|0
1761817620000|2025-10-30 09:47:00|||||||||1
1761817690000|2025-10-30 09:48:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1761817720000|2025-10-30 09:48:40|19.08|18.92|19.09|18.93|19.09|18.93|19.06|18.9|3
1761817730000|2025-10-30 09:48:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|19
1761817740000|2025-10-30 09:49:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1761817750000|2025-10-30 09:49:10|||||||||2
1761817770000|2025-10-30 09:49:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761817780000|2025-10-30 09:49:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1761817790000|2025-10-30 09:49:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1761817810000|2025-10-30 09:50:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761817820000|2025-10-30 09:50:20|||||||||1
1761817850000|2025-10-30 09:50:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|27
1761817860000|2025-10-30 09:51:00|||||||||1
1761817880000|2025-10-30 09:51:20|||||||||1
1761817900000|2025-10-30 09:51:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1761817910000|2025-10-30 09:51:50|||||||||1
1761817930000|2025-10-30 09:52:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|3
1761817940000|2025-10-30 09:52:20|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|2
1761817980000|2025-10-30 09:53:00|||||||||2
1761818030000|2025-10-30 09:53:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1761818060000|2025-10-30 09:54:20|||||||||3
1761818070000|2025-10-30 09:54:30|||||||||10
1761818090000|2025-10-30 09:54:50|||||||||1
1761818110000|2025-10-30 09:55:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1761818140000|2025-10-30 09:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1761818410000|2025-10-30 10:00:10|||||||||1
1761818650000|2025-10-30 10:04:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|72
1761818660000|2025-10-30 10:04:20|||||||||3
1761818670000|2025-10-30 10:04:30|||||||||2
1761818680000|2025-10-30 10:04:40|||||||||5
1761818690000|2025-10-30 10:04:50|||||||||3
1761818720000|2025-10-30 10:05:20|||||||||4
1761818790000|2025-10-30 10:06:30|||||||||1
1761818830000|2025-10-30 10:07:10|||||||||1
1761818850000|2025-10-30 10:07:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|11
1761818860000|2025-10-30 10:07:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1761818870000|2025-10-30 10:07:50|||||||||1
1761818890000|2025-10-30 10:08:10|||||||||2
1761818940000|2025-10-30 10:09:00|||||||||1
1761818950000|2025-10-30 10:09:10|||||||||6
1761818970000|2025-10-30 10:09:30|||||||||4
1761819060000|2025-10-30 10:11:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1761819080000|2025-10-30 10:11:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|3
1761819090000|2025-10-30 10:11:30|||||||||3
1761819180000|2025-10-30 10:13:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|1
1761819230000|2025-10-30 10:13:50|||||||||3
1761819240000|2025-10-30 10:14:00|||||||||3
1761819250000|2025-10-30 10:14:10|||||||||1
1761819270000|2025-10-30 10:14:30|||||||||1
1761819300000|2025-10-30 10:15:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1761819310000|2025-10-30 10:15:10|||||||||3
1761819340000|2025-10-30 10:15:40|||||||||1
1761819360000|2025-10-30 10:16:00|||||||||1
1761819380000|2025-10-30 10:16:20|||||||||1
1761819450000|2025-10-30 10:17:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1761819460000|2025-10-30 10:17:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1761819480000|2025-10-30 10:18:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1761819490000|2025-10-30 10:18:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1761819530000|2025-10-30 10:18:50|||||||||3
1761819630000|2025-10-30 10:20:30|||||||||1
1761819720000|2025-10-30 10:22:00|||||||||2
1761819760000|2025-10-30 10:22:40|||||||||1
1761819970000|2025-10-30 10:26:10|||||||||1
1761820190000|2025-10-30 10:29:50|||||||||2
1761820210000|2025-10-30 10:30:10|||||||||1
1761820280000|2025-10-30 10:31:20|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|5
1761820320000|2025-10-30 10:32:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1761820330000|2025-10-30 10:32:10|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|1
1761820340000|2025-10-30 10:32:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761820350000|2025-10-30 10:32:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1761820360000|2025-10-30 10:32:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|0
1761820370000|2025-10-30 10:32:50|||||||||1
1761820400000|2025-10-30 10:33:20|||||||||1
1761820460000|2025-10-30 10:34:20|||||||||6
1761820480000|2025-10-30 10:34:40|||||||||1
1761820500000|2025-10-30 10:35:00|||||||||1
1761820560000|2025-10-30 10:36:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1761820570000|2025-10-30 10:36:10|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|3
1761820580000|2025-10-30 10:36:20|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|7
1761820590000|2025-10-30 10:36:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|3
1761820620000|2025-10-30 10:37:00|||||||||8
1761820670000|2025-10-30 10:37:50|||||||||1
1761820710000|2025-10-30 10:38:30|||||||||1
1761820720000|2025-10-30 10:38:40|||||||||6
1761820760000|2025-10-30 10:39:20|||||||||1
1761820800000|2025-10-30 10:40:00|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1761820810000|2025-10-30 10:40:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1761820850000|2025-10-30 10:40:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1761820860000|2025-10-30 10:41:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1761820870000|2025-10-30 10:41:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|1
1761820880000|2025-10-30 10:41:20|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|0
1761820890000|2025-10-30 10:41:30|||||||||1
1761820900000|2025-10-30 10:41:40|||||||||1
1761821000000|2025-10-30 10:43:20|||||||||5
1761821040000|2025-10-30 10:44:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1761821100000|2025-10-30 10:45:00|||||||||11
1761821110000|2025-10-30 10:45:10|||||||||5
1761821170000|2025-10-30 10:46:10|||||||||1
1761821180000|2025-10-30 10:46:20|||||||||1
1761821230000|2025-10-30 10:47:10|||||||||2
1761821270000|2025-10-30 10:47:50|||||||||1
1761821290000|2025-10-30 10:48:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|81
1761821300000|2025-10-30 10:48:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1761821360000|2025-10-30 10:49:20|||||||||2
1761821380000|2025-10-30 10:49:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1761821450000|2025-10-30 10:50:50|||||||||19
1761821550000|2025-10-30 10:52:30|||||||||1
1761821650000|2025-10-30 10:54:10|||||||||3
1761821720000|2025-10-30 10:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1761821730000|2025-10-30 10:55:30|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|1
1761821910000|2025-10-30 10:58:30|||||||||2
1761821920000|2025-10-30 10:58:40|||||||||4
1761821950000|2025-10-30 10:59:10|||||||||1
1761821960000|2025-10-30 10:59:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|18
1761822000000|2025-10-30 11:00:00|||||||||6
1761822030000|2025-10-30 11:00:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1761822040000|2025-10-30 11:00:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|75
1761822400000|2025-10-30 11:06:40|19|18.84|19|18.84|19|18.84|19|18.84|4
1761822420000|2025-10-30 11:07:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|140
1761822570000|2025-10-30 11:09:30|||||||||38
1761822600000|2025-10-30 11:10:00|||||||||7
1761822680000|2025-10-30 11:11:20|||||||||1
1761822820000|2025-10-30 11:13:40|||||||||5
1761822840000|2025-10-30 11:14:00|||||||||67
1761822880000|2025-10-30 11:14:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|18
1761822960000|2025-10-30 11:16:00|||||||||5
1761822970000|2025-10-30 11:16:10|||||||||10
1761823000000|2025-10-30 11:16:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|17
1761823030000|2025-10-30 11:17:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|17
1761823040000|2025-10-30 11:17:20|18.89|18.73|18.88|18.72|18.89|18.73|18.86|18.7|8
1761823050000|2025-10-30 11:17:30|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|5
1761823090000|2025-10-30 11:18:10|||||||||3
1761823100000|2025-10-30 11:18:20|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|24
1761823110000|2025-10-30 11:18:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|27
1761823210000|2025-10-30 11:20:10|||||||||1
1761823220000|2025-10-30 11:20:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1761823230000|2025-10-30 11:20:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1761823260000|2025-10-30 11:21:00|||||||||1
1761823350000|2025-10-30 11:22:30|||||||||1
1761823400000|2025-10-30 11:23:20|||||||||1
1761823510000|2025-10-30 11:25:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|44
1761823540000|2025-10-30 11:25:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1761823560000|2025-10-30 11:26:00|||||||||2
1761823640000|2025-10-30 11:27:20|||||||||1
1761823690000|2025-10-30 11:28:10|||||||||31
1761823700000|2025-10-30 11:28:20|||||||||8
1761823710000|2025-10-30 11:28:30|||||||||21
1761823730000|2025-10-30 11:28:50|||||||||7
1761823760000|2025-10-30 11:29:20|||||||||7
1761823800000|2025-10-30 11:30:00|||||||||1
1761823810000|2025-10-30 11:30:10|||||||||16
1761824110000|2025-10-30 11:35:10|||||||||5
1761824120000|2025-10-30 11:35:20|||||||||1
1761824130000|2025-10-30 11:35:30|||||||||1
1761824140000|2025-10-30 11:35:40|||||||||4
1761824250000|2025-10-30 11:37:30|||||||||1
1761824350000|2025-10-30 11:39:10|||||||||6
1761824360000|2025-10-30 11:39:20|||||||||101
1761824500000|2025-10-30 11:41:40|||||||||4
1761824520000|2025-10-30 11:42:00|||||||||10
1761824570000|2025-10-30 11:42:50|||||||||7
1761824700000|2025-10-30 11:45:00|||||||||1
1761824780000|2025-10-30 11:46:20|||||||||4
1761824790000|2025-10-30 11:46:30|||||||||1
1761824850000|2025-10-30 11:47:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|10
1761825150000|2025-10-30 11:52:30|||||||||1
1761825160000|2025-10-30 11:52:40|||||||||1
1761825200000|2025-10-30 11:53:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1761825210000|2025-10-30 11:53:30|||||||||8
1761825220000|2025-10-30 11:53:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1761825240000|2025-10-30 11:54:00|||||||||1
1761825250000|2025-10-30 11:54:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1761825260000|2025-10-30 11:54:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1761825270000|2025-10-30 11:54:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1761825280000|2025-10-30 11:54:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1761825290000|2025-10-30 11:54:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761825300000|2025-10-30 11:55:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|1
1761825310000|2025-10-30 11:55:10|||||||||2
1761825320000|2025-10-30 11:55:20|||||||||2
1761825330000|2025-10-30 11:55:30|18.93|18.77|18.94|18.78|18.94|18.78|18.91|18.75|4
1761825340000|2025-10-30 11:55:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1761825350000|2025-10-30 11:55:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1761825360000|2025-10-30 11:56:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761825380000|2025-10-30 11:56:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|1
1761825490000|2025-10-30 11:58:10|||||||||1
1761825510000|2025-10-30 11:58:30|||||||||1
1761825540000|2025-10-30 11:59:00|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|18
1761825550000|2025-10-30 11:59:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|5
1761825600000|2025-10-30 12:00:00|||||||||10
1761825610000|2025-10-30 12:00:10|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|2
1761825670000|2025-10-30 12:01:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1761825680000|2025-10-30 12:01:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|1
1761825710000|2025-10-30 12:01:50|||||||||1
1761825750000|2025-10-30 12:02:30|||||||||2
1761825760000|2025-10-30 12:02:40|||||||||14
1761825800000|2025-10-30 12:03:20|||||||||1
1761825810000|2025-10-30 12:03:30|||||||||1
1761825850000|2025-10-30 12:04:10|||||||||1
1761825880000|2025-10-30 12:04:40|||||||||1
1761825890000|2025-10-30 12:04:50|||||||||4
1761825940000|2025-10-30 12:05:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1761825970000|2025-10-30 12:06:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|6
1761825980000|2025-10-30 12:06:20|||||||||2
1761826030000|2025-10-30 12:07:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1761826050000|2025-10-30 12:07:30|||||||||2
1761826090000|2025-10-30 12:08:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|2
1761826100000|2025-10-30 12:08:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761826150000|2025-10-30 12:09:10|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|1
1761826160000|2025-10-30 12:09:20|||||||||1
1761826170000|2025-10-30 12:09:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|13
1761826190000|2025-10-30 12:09:50|||||||||3
1761826200000|2025-10-30 12:10:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1761826220000|2025-10-30 12:10:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1761826240000|2025-10-30 12:10:40|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|3
1761826250000|2025-10-30 12:10:50|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|4
1761826260000|2025-10-30 12:11:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1761826290000|2025-10-30 12:11:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761826300000|2025-10-30 12:11:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1761826310000|2025-10-30 12:11:50|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|26
1761826340000|2025-10-30 12:12:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1761826350000|2025-10-30 12:12:30|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|20
1761826360000|2025-10-30 12:12:40|18.96|18.8|18.98|18.82|18.99|18.83|18.96|18.8|3
1761826370000|2025-10-30 12:12:50|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|1
1761826390000|2025-10-30 12:13:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1761826400000|2025-10-30 12:13:20|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|1
1761826410000|2025-10-30 12:13:30|18.98|18.82|19|18.84|19|18.84|18.96|18.8|1
1761826450000|2025-10-30 12:14:10|||||||||2
1761826500000|2025-10-30 12:15:00|||||||||2
1761826510000|2025-10-30 12:15:10|||||||||2
1761826540000|2025-10-30 12:15:40|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|56
1761826560000|2025-10-30 12:16:00|||||||||8
1761826570000|2025-10-30 12:16:10|19|18.84|19|18.84|19|18.84|19|18.84|5
1761826640000|2025-10-30 12:17:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|16
1761826670000|2025-10-30 12:17:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|1
1761826740000|2025-10-30 12:19:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1761826750000|2025-10-30 12:19:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1761826770000|2025-10-30 12:19:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1761826780000|2025-10-30 12:19:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1761826790000|2025-10-30 12:19:50|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1761826810000|2025-10-30 12:20:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1761826830000|2025-10-30 12:20:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|4
1761826840000|2025-10-30 12:20:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1761826850000|2025-10-30 12:20:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1761826880000|2025-10-30 12:21:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761826900000|2025-10-30 12:21:40|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|1
1761826920000|2025-10-30 12:22:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|2
1761826930000|2025-10-30 12:22:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|3
1761826950000|2025-10-30 12:22:30|||||||||1
1761827040000|2025-10-30 12:24:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|15
1761827050000|2025-10-30 12:24:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1761827080000|2025-10-30 12:24:40|||||||||1
1761827100000|2025-10-30 12:25:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|40
1761827110000|2025-10-30 12:25:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|2
1761827120000|2025-10-30 12:25:20|||||||||2
1761827130000|2025-10-30 12:25:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|16
1761827170000|2025-10-30 12:26:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1761827190000|2025-10-30 12:26:30|||||||||1
1761827220000|2025-10-30 12:27:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|0
1761827230000|2025-10-30 12:27:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761827270000|2025-10-30 12:27:50|||||||||3
1761827290000|2025-10-30 12:28:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1761827300000|2025-10-30 12:28:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1761827310000|2025-10-30 12:28:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|1
1761827320000|2025-10-30 12:28:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|21
1761827330000|2025-10-30 12:28:50|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|18
1761827340000|2025-10-30 12:29:00|||||||||2
1761827370000|2025-10-30 12:29:30|||||||||7
1761827380000|2025-10-30 12:29:40|||||||||2
1761827390000|2025-10-30 12:29:50|||||||||5
1761827410000|2025-10-30 12:30:10|||||||||22
1761827420000|2025-10-30 12:30:20|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|30
1761827430000|2025-10-30 12:30:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1761827450000|2025-10-30 12:30:50|||||||||1
1761827470000|2025-10-30 12:31:10|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|39
1761827480000|2025-10-30 12:31:20|||||||||20
1761827490000|2025-10-30 12:31:30|19.16|19|19.18|19.02|19.18|19.02|19.15|18.99|93
1761827500000|2025-10-30 12:31:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|7
1761827510000|2025-10-30 12:31:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1761827520000|2025-10-30 12:32:00|||||||||1
1761827530000|2025-10-30 12:32:10|||||||||5
1761827540000|2025-10-30 12:32:20|||||||||1
1761827580000|2025-10-30 12:33:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|31
1761827620000|2025-10-30 12:33:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|63
1761827630000|2025-10-30 12:33:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761827660000|2025-10-30 12:34:20|||||||||55
1761827680000|2025-10-30 12:34:40|||||||||8
1761827700000|2025-10-30 12:35:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|39
1761827730000|2025-10-30 12:35:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|28
1761827740000|2025-10-30 12:35:40|19.06|18.9|19.06|18.9|19.08|18.92|19.05|18.89|3
1761827750000|2025-10-30 12:35:50|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|6
1761827760000|2025-10-30 12:36:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1761827770000|2025-10-30 12:36:10|19.06|18.9|19.08|18.92|19.09|18.93|19.06|18.9|0
1761827780000|2025-10-30 12:36:20|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|0
1761827790000|2025-10-30 12:36:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761827800000|2025-10-30 12:36:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1761827810000|2025-10-30 12:36:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|3
1761827820000|2025-10-30 12:37:00|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|40
1761827850000|2025-10-30 12:37:30|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|8
1761827860000|2025-10-30 12:37:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1761827870000|2025-10-30 12:37:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1761827880000|2025-10-30 12:38:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1761827890000|2025-10-30 12:38:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761827910000|2025-10-30 12:38:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|9
1761827940000|2025-10-30 12:39:00|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|2
1761827950000|2025-10-30 12:39:10|||||||||1
1761827980000|2025-10-30 12:39:40|||||||||1
1761827990000|2025-10-30 12:39:50|||||||||4
1761828000000|2025-10-30 12:40:00|||||||||1
1761828020000|2025-10-30 12:40:20|||||||||4
1761828030000|2025-10-30 12:40:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1761828040000|2025-10-30 12:40:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|11
1761828050000|2025-10-30 12:40:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761828060000|2025-10-30 12:41:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1761828080000|2025-10-30 12:41:20|19.11|18.95|19.1|18.94|19.13|18.97|19.1|18.94|2
1761828090000|2025-10-30 12:41:30|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|0
1761828120000|2025-10-30 12:42:00|||||||||1
1761828140000|2025-10-30 12:42:20|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|26
1761828150000|2025-10-30 12:42:30|||||||||1
1761828160000|2025-10-30 12:42:40|||||||||7
1761828170000|2025-10-30 12:42:50|||||||||1
1761828180000|2025-10-30 12:43:00|||||||||3
1761828190000|2025-10-30 12:43:10|||||||||10
1761828240000|2025-10-30 12:44:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|5
1761828250000|2025-10-30 12:44:10|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|0
1761828260000|2025-10-30 12:44:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761828270000|2025-10-30 12:44:30|19.14|18.98|19.16|19|19.16|19|19.13|18.97|2
1761828280000|2025-10-30 12:44:40|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|6
1761828290000|2025-10-30 12:44:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|28
1761828300000|2025-10-30 12:45:00|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|64
1761828310000|2025-10-30 12:45:10|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|2
1761828320000|2025-10-30 12:45:20|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|7
1761828330000|2025-10-30 12:45:30|||||||||1
1761828340000|2025-10-30 12:45:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|2
1761828350000|2025-10-30 12:45:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1761828370000|2025-10-30 12:46:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1761828380000|2025-10-30 12:46:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1761828410000|2025-10-30 12:46:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761828420000|2025-10-30 12:47:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1761828450000|2025-10-30 12:47:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|1
1761828460000|2025-10-30 12:47:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761828470000|2025-10-30 12:47:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761828490000|2025-10-30 12:48:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|17
1761828530000|2025-10-30 12:48:50|19.11|18.95|19.11|18.95|19.13|18.97|19.1|18.94|9
1761828540000|2025-10-30 12:49:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|3
1761828570000|2025-10-30 12:49:30|19.11|18.95|19.11|18.95|19.13|18.97|19.1|18.94|6
1761828580000|2025-10-30 12:49:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|0
1761828600000|2025-10-30 12:50:00|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|2
1761828610000|2025-10-30 12:50:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1761828630000|2025-10-30 12:50:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|3
1761828650000|2025-10-30 12:50:50|||||||||1
1761828660000|2025-10-30 12:51:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|5
1761828670000|2025-10-30 12:51:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761828680000|2025-10-30 12:51:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1761828710000|2025-10-30 12:51:50|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|3
1761828720000|2025-10-30 12:52:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1761828730000|2025-10-30 12:52:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761828760000|2025-10-30 12:52:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|1
1761828770000|2025-10-30 12:52:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1761828800000|2025-10-30 12:53:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1761828810000|2025-10-30 12:53:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1761828820000|2025-10-30 12:53:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761828830000|2025-10-30 12:53:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761828840000|2025-10-30 12:54:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1761828850000|2025-10-30 12:54:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|0
1761828870000|2025-10-30 12:54:30|||||||||2
1761828900000|2025-10-30 12:55:00|19.14|18.98|19.14|18.98|19.15|18.99|19.13|18.97|6
1761828910000|2025-10-30 12:55:10|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|1
1761828930000|2025-10-30 12:55:30|||||||||1
1761828970000|2025-10-30 12:56:10|||||||||76
1761829010000|2025-10-30 12:56:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|2
1761829020000|2025-10-30 12:57:00|||||||||4
1761829040000|2025-10-30 12:57:20|||||||||6
1761829060000|2025-10-30 12:57:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1761829070000|2025-10-30 12:57:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|120
1761829080000|2025-10-30 12:58:00|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|0
1761829090000|2025-10-30 12:58:10|||||||||6
1761829100000|2025-10-30 12:58:20|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|3
1761829110000|2025-10-30 12:58:30|||||||||10
1761829150000|2025-10-30 12:59:10|||||||||8
1761829160000|2025-10-30 12:59:20|||||||||2
1761829210000|2025-10-30 13:00:10|||||||||7
1761829220000|2025-10-30 13:00:20|19.13|18.97|19.16|19|19.18|19.02|19.13|18.97|158
1761829230000|2025-10-30 13:00:30|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|1
1761829260000|2025-10-30 13:01:00|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|21
1761829280000|2025-10-30 13:01:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|17
1761829310000|2025-10-30 13:01:50|||||||||2
1761829340000|2025-10-30 13:02:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1761829350000|2025-10-30 13:02:30|||||||||8
1761829360000|2025-10-30 13:02:40|||||||||2
1761829390000|2025-10-30 13:03:10|19.15|18.99|19.14|18.98|19.15|18.99|19.13|18.97|35
1761829400000|2025-10-30 13:03:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1761829410000|2025-10-30 13:03:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|54
1761829420000|2025-10-30 13:03:40|||||||||2
1761829430000|2025-10-30 13:03:50|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|21
1761829440000|2025-10-30 13:04:00|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|3
1761829450000|2025-10-30 13:04:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|1
1761829460000|2025-10-30 13:04:20|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1761829470000|2025-10-30 13:04:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|0
1761829500000|2025-10-30 13:05:00|||||||||1
1761829540000|2025-10-30 13:05:40|||||||||1
1761829560000|2025-10-30 13:06:00|19.16|19|19.13|18.97|19.16|19|19.13|18.97|4
1761829580000|2025-10-30 13:06:20|||||||||2
1761829590000|2025-10-30 13:06:30|||||||||4
1761829600000|2025-10-30 13:06:40|||||||||1
1761829610000|2025-10-30 13:06:50|||||||||1
1761829630000|2025-10-30 13:07:10|||||||||1
1761829650000|2025-10-30 13:07:30|||||||||1
1761829660000|2025-10-30 13:07:40|||||||||1
1761829680000|2025-10-30 13:08:00|||||||||1
1761829690000|2025-10-30 13:08:10|||||||||1
1761829710000|2025-10-30 13:08:30|||||||||1
1761829720000|2025-10-30 13:08:40|||||||||1
1761829740000|2025-10-30 13:09:00|||||||||1
1761829750000|2025-10-30 13:09:10|||||||||15
1761829760000|2025-10-30 13:09:20|||||||||2
1761829790000|2025-10-30 13:09:50|||||||||1
1761829800000|2025-10-30 13:10:00|||||||||13
1761829810000|2025-10-30 13:10:10|||||||||3
1761829820000|2025-10-30 13:10:20|||||||||1
1761829850000|2025-10-30 13:10:50|||||||||3
1761829900000|2025-10-30 13:11:40|||||||||1
1761829960000|2025-10-30 13:12:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|14
1761829970000|2025-10-30 13:12:50|19.1|18.94|19.09|18.93|19.1|18.94|19.08|18.92|0
1761829980000|2025-10-30 13:13:00|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|49
1761829990000|2025-10-30 13:13:10|||||||||4
1761830000000|2025-10-30 13:13:20|||||||||1
1761830020000|2025-10-30 13:13:40|||||||||1
1761830040000|2025-10-30 13:14:00|||||||||2
1761830060000|2025-10-30 13:14:20|||||||||2
1761830070000|2025-10-30 13:14:30|||||||||3
1761830080000|2025-10-30 13:14:40|||||||||1
1761830090000|2025-10-30 13:14:50|||||||||3
1761830110000|2025-10-30 13:15:10|||||||||2
1761830130000|2025-10-30 13:15:30|||||||||1
1761830140000|2025-10-30 13:15:40|||||||||3
1761830160000|2025-10-30 13:16:00|||||||||3
1761830170000|2025-10-30 13:16:10|||||||||2
1761830180000|2025-10-30 13:16:20|||||||||6
1761830200000|2025-10-30 13:16:40|||||||||2
1761830210000|2025-10-30 13:16:50|19.16|19|19.16|19|19.16|19|19.15|18.99|38
1761830230000|2025-10-30 13:17:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1761830240000|2025-10-30 13:17:20|||||||||4
1761830250000|2025-10-30 13:17:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1761830260000|2025-10-30 13:17:40|19.13|18.97|19.16|19|19.16|19|19.13|18.97|39
1761830290000|2025-10-30 13:18:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1761830300000|2025-10-30 13:18:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|7
1761830310000|2025-10-30 13:18:30|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|33
1761830330000|2025-10-30 13:18:50|||||||||1
1761830380000|2025-10-30 13:19:40|||||||||5
1761830430000|2025-10-30 13:20:30|19.16|19|19.16|19|19.16|19|19.16|19|27
1761830440000|2025-10-30 13:20:40|19.13|18.97|19.16|19|19.16|19|19.13|18.97|4
1761830450000|2025-10-30 13:20:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|2
1761830460000|2025-10-30 13:21:00|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|7
1761830470000|2025-10-30 13:21:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|0
1761830480000|2025-10-30 13:21:20|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|1
1761830490000|2025-10-30 13:21:30|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|0
1761830500000|2025-10-30 13:21:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|2
1761830510000|2025-10-30 13:21:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1761830540000|2025-10-30 13:22:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1761830600000|2025-10-30 13:23:20|||||||||2
1761830620000|2025-10-30 13:23:40|19.16|19|19.16|19|19.16|19|19.16|19|2
1761830640000|2025-10-30 13:24:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1761830650000|2025-10-30 13:24:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|3
1761830690000|2025-10-30 13:24:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1761830720000|2025-10-30 13:25:20|||||||||1
1761830730000|2025-10-30 13:25:30|19.15|18.99|19.15|18.99|19.16|19|19.13|18.97|7
1761830740000|2025-10-30 13:25:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|2
1761830750000|2025-10-30 13:25:50|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|0
1761830760000|2025-10-30 13:26:00|19.13|18.97|19.17|19.01|19.18|19.02|19.13|18.97|4
1761830770000|2025-10-30 13:26:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761830780000|2025-10-30 13:26:20|||||||||1
1761830820000|2025-10-30 13:27:00|||||||||8
1761830830000|2025-10-30 13:27:10|||||||||1
1761830840000|2025-10-30 13:27:20|||||||||1
1761830850000|2025-10-30 13:27:30|||||||||5
1761830860000|2025-10-30 13:27:40|||||||||1
1761830890000|2025-10-30 13:28:10|||||||||6
1761830920000|2025-10-30 13:28:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1761830950000|2025-10-30 13:29:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|51
1761830970000|2025-10-30 13:29:30|19.16|19|19.16|19|19.16|19|19.16|19|17
1761830980000|2025-10-30 13:29:40|19.13|18.97|19.15|18.99|19.16|19|19.13|18.97|36
1761830990000|2025-10-30 13:29:50|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|16
1761831000000|2025-10-30 13:30:00|19.16|19|19.18|19.02|19.2|19.04|19.16|19|71
1761831010000|2025-10-30 13:30:10|||||||||10
1761831020000|2025-10-30 13:30:20|||||||||68
1761831030000|2025-10-30 13:30:30|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|40
1761831040000|2025-10-30 13:30:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|55
1761831050000|2025-10-30 13:30:50|||||||||97
1761831060000|2025-10-30 13:31:00|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|7
1761831070000|2025-10-30 13:31:10|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|34
1761831080000|2025-10-30 13:31:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|64
1761831090000|2025-10-30 13:31:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|98
1761831100000|2025-10-30 13:31:40|||||||||53
1761831110000|2025-10-30 13:31:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|68
1761831120000|2025-10-30 13:32:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|124
1761831130000|2025-10-30 13:32:10|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|32
1761831140000|2025-10-30 13:32:20|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|29
1761831150000|2025-10-30 13:32:30|||||||||2
1761831160000|2025-10-30 13:32:40|19.16|19|19.16|19|19.16|19|19.16|19|6
1761831170000|2025-10-30 13:32:50|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|142
1761831180000|2025-10-30 13:33:00|19.16|19|19.16|19|19.18|19.02|19.16|19|9
1761831190000|2025-10-30 13:33:10|19.15|18.99|19.16|19|19.16|19|19.13|18.97|16
1761831200000|2025-10-30 13:33:20|||||||||45
1761831210000|2025-10-30 13:33:30|||||||||29
1761831220000|2025-10-30 13:33:40|||||||||35
1761831230000|2025-10-30 13:33:50|||||||||1
1761831240000|2025-10-30 13:34:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|65
1761831250000|2025-10-30 13:34:10|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|19
1761831260000|2025-10-30 13:34:20|||||||||19
1761831270000|2025-10-30 13:34:30|||||||||4
1761831290000|2025-10-30 13:34:50|19.16|19|19.15|18.99|19.16|19|19.11|18.95|97
1761831300000|2025-10-30 13:35:00|19.16|19|19.16|19|19.16|19|19.16|19|8
1761831310000|2025-10-30 13:35:10|||||||||2
1761831320000|2025-10-30 13:35:20|19.11|18.95|19.16|19|19.16|19|19.11|18.95|13
1761831330000|2025-10-30 13:35:30|||||||||16
1761831340000|2025-10-30 13:35:40|19.2|19.04|19.21|19.05|19.21|19.05|19.16|19|195
1761831350000|2025-10-30 13:35:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|64
1761831360000|2025-10-30 13:36:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|58
1761831370000|2025-10-30 13:36:10|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|43
1761831380000|2025-10-30 13:36:20|||||||||13
1761831390000|2025-10-30 13:36:30|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|47
1761831400000|2025-10-30 13:36:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|1
1761831410000|2025-10-30 13:36:50|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|16
1761831420000|2025-10-30 13:37:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|14
1761831430000|2025-10-30 13:37:10|19.3|19.14|19.33|19.17|19.34|19.18|19.3|19.14|55
1761831440000|2025-10-30 13:37:20|||||||||5
1761831450000|2025-10-30 13:37:30|||||||||3
1761831460000|2025-10-30 13:37:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|26
1761831470000|2025-10-30 13:37:50|||||||||8
1761831480000|2025-10-30 13:38:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|21
1761831490000|2025-10-30 13:38:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|6
1761831500000|2025-10-30 13:38:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1761831510000|2025-10-30 13:38:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|67
1761831520000|2025-10-30 13:38:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|12
1761831530000|2025-10-30 13:38:50|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|9
1761831540000|2025-10-30 13:39:00|19.3|19.14|19.28|19.12|19.3|19.14|19.25|19.09|72
1761831550000|2025-10-30 13:39:10|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|10
1761831560000|2025-10-30 13:39:20|19.28|19.12|19.25|19.09|19.3|19.14|19.25|19.09|15
1761831570000|2025-10-30 13:39:30|19.3|19.14|19.3|19.14|19.3|19.14|19.25|19.09|12
1761831580000|2025-10-30 13:39:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|27
1761831590000|2025-10-30 13:39:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|79
1761831600000|2025-10-30 13:40:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|99
1761831610000|2025-10-30 13:40:10|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|18
1761831620000|2025-10-30 13:40:20|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|54
1761831630000|2025-10-30 13:40:30|19.34|19.18|19.36|19.2|19.36|19.2|19.33|19.17|26
1761831640000|2025-10-30 13:40:40|19.33|19.17|19.34|19.18|19.38|19.22|19.33|19.17|23
1761831650000|2025-10-30 13:40:50|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|5
1761831660000|2025-10-30 13:41:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|20
1761831670000|2025-10-30 13:41:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1761831680000|2025-10-30 13:41:20|||||||||9
1761831690000|2025-10-30 13:41:30|||||||||4
1761831700000|2025-10-30 13:41:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|17
1761831710000|2025-10-30 13:41:50|||||||||17
1761831720000|2025-10-30 13:42:00|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|139
1761831730000|2025-10-30 13:42:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|5
1761831740000|2025-10-30 13:42:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|41
1761831750000|2025-10-30 13:42:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|13
1761831760000|2025-10-30 13:42:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|15
1761831780000|2025-10-30 13:43:00|||||||||9
1761831800000|2025-10-30 13:43:20|||||||||5
1761831810000|2025-10-30 13:43:30|19.16|19|19.16|19|19.16|19|19.16|19|192
1761831820000|2025-10-30 13:43:40|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|45
1761831830000|2025-10-30 13:43:50|||||||||17
1761831840000|2025-10-30 13:44:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|2
1761831860000|2025-10-30 13:44:20|19.16|19|19.16|19|19.2|19.04|19.16|19|39
1761831870000|2025-10-30 13:44:30|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|17
1761831880000|2025-10-30 13:44:40|19.16|19|19.2|19.04|19.2|19.04|19.16|19|16
1761831890000|2025-10-30 13:44:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|32
1761831900000|2025-10-30 13:45:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|24
1761831910000|2025-10-30 13:45:10|||||||||3
1761831920000|2025-10-30 13:45:20|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|30
1761831930000|2025-10-30 13:45:30|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|77
1761831940000|2025-10-30 13:45:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1761831950000|2025-10-30 13:45:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|95
1761831960000|2025-10-30 13:46:00|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|53
1761831980000|2025-10-30 13:46:20|||||||||31
1761831990000|2025-10-30 13:46:30|||||||||10
1761832000000|2025-10-30 13:46:40|||||||||1
1761832010000|2025-10-30 13:46:50|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|49
1761832020000|2025-10-30 13:47:00|||||||||12
1761832030000|2025-10-30 13:47:10|||||||||1
1761832040000|2025-10-30 13:47:20|||||||||12
1761832050000|2025-10-30 13:47:30|||||||||42
1761832060000|2025-10-30 13:47:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|393
1761832070000|2025-10-30 13:47:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|134
1761832080000|2025-10-30 13:48:00|||||||||37
1761832090000|2025-10-30 13:48:10|19|18.84|18.98|18.82|19|18.84|18.96|18.8|21
1761832100000|2025-10-30 13:48:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1761832110000|2025-10-30 13:48:30|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|48
1761832120000|2025-10-30 13:48:40|||||||||4
1761832130000|2025-10-30 13:48:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|56
1761832140000|2025-10-30 13:49:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1761832150000|2025-10-30 13:49:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1761832160000|2025-10-30 13:49:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1761832170000|2025-10-30 13:49:30|||||||||7
1761832180000|2025-10-30 13:49:40|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|91
1761832190000|2025-10-30 13:49:50|||||||||2
1761832200000|2025-10-30 13:50:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|19
1761832210000|2025-10-30 13:50:10|19.01|18.85|18.98|18.82|19.01|18.85|18.96|18.8|54
1761832220000|2025-10-30 13:50:20|||||||||55
1761832230000|2025-10-30 13:50:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|33
1761832240000|2025-10-30 13:50:40|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|48
1761832250000|2025-10-30 13:50:50|||||||||10
1761832260000|2025-10-30 13:51:00|||||||||2
1761832270000|2025-10-30 13:51:10|||||||||10
1761832280000|2025-10-30 13:51:20|||||||||2
1761832290000|2025-10-30 13:51:30|||||||||32
1761832310000|2025-10-30 13:51:50|||||||||17
1761832320000|2025-10-30 13:52:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|15
1761832330000|2025-10-30 13:52:10|18.95|18.79|18.93|18.77|18.96|18.8|18.93|18.77|17
1761832340000|2025-10-30 13:52:20|||||||||5
1761832350000|2025-10-30 13:52:30|||||||||10
1761832360000|2025-10-30 13:52:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|82
1761832370000|2025-10-30 13:52:50|||||||||5
1761832380000|2025-10-30 13:53:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|36
1761832390000|2025-10-30 13:53:10|18.97|18.81|18.98|18.82|19.01|18.85|18.97|18.81|30
1761832400000|2025-10-30 13:53:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|18
1761832410000|2025-10-30 13:53:30|||||||||5
1761832420000|2025-10-30 13:53:40|||||||||5
1761832430000|2025-10-30 13:53:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|111
1761832440000|2025-10-30 13:54:00|19|18.84|18.98|18.82|19.01|18.85|18.98|18.82|19
1761832450000|2025-10-30 13:54:10|||||||||7
1761832460000|2025-10-30 13:54:20|||||||||5
1761832480000|2025-10-30 13:54:40|||||||||27
1761832490000|2025-10-30 13:54:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|15
1761832500000|2025-10-30 13:55:00|||||||||19
1761832510000|2025-10-30 13:55:10|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|34
1761832520000|2025-10-30 13:55:20|19.03|18.87|19.01|18.85|19.06|18.9|19.01|18.85|31
1761832530000|2025-10-30 13:55:30|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|8
1761832540000|2025-10-30 13:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1761832550000|2025-10-30 13:55:50|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|2
1761832560000|2025-10-30 13:56:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|54
1761832570000|2025-10-30 13:56:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|46
1761832580000|2025-10-30 13:56:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1761832590000|2025-10-30 13:56:30|||||||||89
1761832600000|2025-10-30 13:56:40|19.1|18.94|19.1|18.94|19.1|18.94|19.06|18.9|59
1761832610000|2025-10-30 13:56:50|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|54
1761832620000|2025-10-30 13:57:00|19.06|18.9|19.1|18.94|19.11|18.95|19.06|18.9|82
1761832630000|2025-10-30 13:57:10|||||||||26
1761832640000|2025-10-30 13:57:20|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|55
1761832650000|2025-10-30 13:57:30|19.2|19.04|19.19|19.03|19.2|19.04|19.16|19|30
1761832660000|2025-10-30 13:57:40|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|40
1761832670000|2025-10-30 13:57:50|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|9
1761832680000|2025-10-30 13:58:00|||||||||2
1761832690000|2025-10-30 13:58:10|||||||||6
1761832710000|2025-10-30 13:58:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|60
1761832720000|2025-10-30 13:58:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1761832730000|2025-10-30 13:58:50|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|19
1761832740000|2025-10-30 13:59:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|28
1761832750000|2025-10-30 13:59:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|20
1761832760000|2025-10-30 13:59:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|11
1761832770000|2025-10-30 13:59:30|||||||||3
1761832780000|2025-10-30 13:59:40|||||||||1
1761832790000|2025-10-30 13:59:50|19.11|18.95|19.13|18.97|19.15|18.99|19.11|18.95|10
1761832800000|2025-10-30 14:00:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|17
1761832810000|2025-10-30 14:00:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1761832820000|2025-10-30 14:00:20|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|65
1761832830000|2025-10-30 14:00:30|||||||||13
1761832850000|2025-10-30 14:00:50|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|21
1761832860000|2025-10-30 14:01:00|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|112
1761832870000|2025-10-30 14:01:10|19.13|18.97|19.15|18.99|19.15|18.99|19.11|18.95|40
1761832880000|2025-10-30 14:01:20|19.13|18.97|19.15|18.99|19.16|19|19.13|18.97|9
1761832890000|2025-10-30 14:01:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|9
1761832900000|2025-10-30 14:01:40|||||||||8
1761832910000|2025-10-30 14:01:50|19.13|18.97|19.15|18.99|19.15|18.99|19.11|18.95|1
1761832920000|2025-10-30 14:02:00|||||||||3
1761832930000|2025-10-30 14:02:10|||||||||34
1761832940000|2025-10-30 14:02:20|19.16|19|19.16|19|19.16|19|19.16|19|35
1761832950000|2025-10-30 14:02:30|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|1
1761832960000|2025-10-30 14:02:40|||||||||1
1761832970000|2025-10-30 14:02:50|19.16|19|19.2|19.04|19.2|19.04|19.16|19|60
1761832980000|2025-10-30 14:03:00|19.16|19|19.16|19|19.18|19.02|19.15|18.99|35
1761832990000|2025-10-30 14:03:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|16
1761833000000|2025-10-30 14:03:20|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|38
1761833010000|2025-10-30 14:03:30|||||||||2
1761833020000|2025-10-30 14:03:40|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|27
1761833030000|2025-10-30 14:03:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1761833040000|2025-10-30 14:04:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|9
1761833050000|2025-10-30 14:04:10|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|45
1761833060000|2025-10-30 14:04:20|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|7
1761833070000|2025-10-30 14:04:30|||||||||4
1761833080000|2025-10-30 14:04:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|32
1761833090000|2025-10-30 14:04:50|||||||||3
1761833100000|2025-10-30 14:05:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|29
1761833110000|2025-10-30 14:05:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|64
1761833120000|2025-10-30 14:05:20|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|5
1761833130000|2025-10-30 14:05:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|67
1761833140000|2025-10-30 14:05:40|||||||||2
1761833160000|2025-10-30 14:06:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|29
1761833170000|2025-10-30 14:06:10|||||||||24
1761833180000|2025-10-30 14:06:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1761833190000|2025-10-30 14:06:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|43
1761833200000|2025-10-30 14:06:40|||||||||1
1761833210000|2025-10-30 14:06:50|||||||||24
1761833220000|2025-10-30 14:07:00|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|20
1761833230000|2025-10-30 14:07:10|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|7
1761833240000|2025-10-30 14:07:20|||||||||2
1761833250000|2025-10-30 14:07:30|||||||||2
1761833260000|2025-10-30 14:07:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1761833270000|2025-10-30 14:07:50|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|5
1761833280000|2025-10-30 14:08:00|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|104
1761833290000|2025-10-30 14:08:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|44
1761833310000|2025-10-30 14:08:30|||||||||2
1761833320000|2025-10-30 14:08:40|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|28
1761833330000|2025-10-30 14:08:50|||||||||14
1761833340000|2025-10-30 14:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|23
1761833350000|2025-10-30 14:09:10|19.25|19.09|19.28|19.12|19.3|19.14|19.25|19.09|6
1761833360000|2025-10-30 14:09:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1761833370000|2025-10-30 14:09:30|19.3|19.14|19.28|19.12|19.3|19.14|19.25|19.09|14
1761833390000|2025-10-30 14:09:50|||||||||1
1761833400000|2025-10-30 14:10:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|22
1761833410000|2025-10-30 14:10:10|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|70
1761833420000|2025-10-30 14:10:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1761833430000|2025-10-30 14:10:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1761833440000|2025-10-30 14:10:40|||||||||1
1761833450000|2025-10-30 14:10:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|8
1761833460000|2025-10-30 14:11:00|||||||||7
1761833470000|2025-10-30 14:11:10|19.26|19.1|19.28|19.12|19.28|19.12|19.25|19.09|4
1761833480000|2025-10-30 14:11:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1761833490000|2025-10-30 14:11:30|||||||||1
1761833500000|2025-10-30 14:11:40|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|54
1761833510000|2025-10-30 14:11:50|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|84
1761833520000|2025-10-30 14:12:00|||||||||1
1761833530000|2025-10-30 14:12:10|||||||||5
1761833540000|2025-10-30 14:12:20|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|7
1761833550000|2025-10-30 14:12:30|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|20
1761833560000|2025-10-30 14:12:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|23
1761833570000|2025-10-30 14:12:50|19.31|19.15|19.33|19.17|19.33|19.17|19.3|19.14|13
1761833580000|2025-10-30 14:13:00|||||||||1
1761833600000|2025-10-30 14:13:20|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|57
1761833610000|2025-10-30 14:13:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|5
1761833620000|2025-10-30 14:13:40|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|13
1761833630000|2025-10-30 14:13:50|19.26|19.1|19.28|19.12|19.28|19.12|19.25|19.09|12
1761833640000|2025-10-30 14:14:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|6
1761833660000|2025-10-30 14:14:20|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|17
1761833670000|2025-10-30 14:14:30|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|44
1761833680000|2025-10-30 14:14:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1761833690000|2025-10-30 14:14:50|||||||||10
1761833700000|2025-10-30 14:15:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|92
1761833710000|2025-10-30 14:15:10|||||||||11
1761833720000|2025-10-30 14:15:20|||||||||15
1761833730000|2025-10-30 14:15:30|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|33
1761833740000|2025-10-30 14:15:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|39
1761833750000|2025-10-30 14:15:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|34
1761833760000|2025-10-30 14:16:00|19.28|19.12|19.25|19.09|19.29|19.13|19.25|19.09|71
1761833770000|2025-10-30 14:16:10|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|21
1761833780000|2025-10-30 14:16:20|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|18
1761833790000|2025-10-30 14:16:30|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|25
1761833800000|2025-10-30 14:16:40|||||||||1
1761833810000|2025-10-30 14:16:50|||||||||11
1761833820000|2025-10-30 14:17:00|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|5
1761833840000|2025-10-30 14:17:20|||||||||2
1761833850000|2025-10-30 14:17:30|||||||||1
1761833860000|2025-10-30 14:17:40|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|71
1761833870000|2025-10-30 14:17:50|||||||||28
1761833880000|2025-10-30 14:18:00|||||||||32
1761833890000|2025-10-30 14:18:10|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|13
1761833900000|2025-10-30 14:18:20|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|7
1761833910000|2025-10-30 14:18:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1761833920000|2025-10-30 14:18:40|||||||||1
1761833930000|2025-10-30 14:18:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1761833940000|2025-10-30 14:19:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|2
1761833950000|2025-10-30 14:19:10|19.28|19.12|19.3|19.14|19.3|19.14|19.25|19.09|6
1761833960000|2025-10-30 14:19:20|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|1
1761833970000|2025-10-30 14:19:30|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1761833980000|2025-10-30 14:19:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|84
1761833990000|2025-10-30 14:19:50|||||||||41
1761834000000|2025-10-30 14:20:00|||||||||13
1761834010000|2025-10-30 14:20:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|28
1761834020000|2025-10-30 14:20:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|27
1761834040000|2025-10-30 14:20:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|26
1761834050000|2025-10-30 14:20:50|||||||||2
1761834060000|2025-10-30 14:21:00|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|25
1761834070000|2025-10-30 14:21:10|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|12
1761834080000|2025-10-30 14:21:20|||||||||4
1761834090000|2025-10-30 14:21:30|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|9
1761834100000|2025-10-30 14:21:40|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|6
1761834110000|2025-10-30 14:21:50|||||||||1
1761834120000|2025-10-30 14:22:00|||||||||1
1761834130000|2025-10-30 14:22:10|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|40
1761834140000|2025-10-30 14:22:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|21
1761834150000|2025-10-30 14:22:30|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|2
1761834160000|2025-10-30 14:22:40|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|62
1761834170000|2025-10-30 14:22:50|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|47
1761834180000|2025-10-30 14:23:00|19.28|19.12|19.3|19.14|19.33|19.17|19.28|19.12|18
1761834190000|2025-10-30 14:23:10|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|55
1761834200000|2025-10-30 14:23:20|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|26
1761834210000|2025-10-30 14:23:30|||||||||11
1761834220000|2025-10-30 14:23:40|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|44
1761834230000|2025-10-30 14:23:50|||||||||3
1761834240000|2025-10-30 14:24:00|19.35|19.19|19.35|19.19|19.38|19.22|19.33|19.17|51
1761834250000|2025-10-30 14:24:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|2
1761834260000|2025-10-30 14:24:20|||||||||3
1761834270000|2025-10-30 14:24:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|3
1761834280000|2025-10-30 14:24:40|||||||||3
1761834290000|2025-10-30 14:24:50|||||||||4
1761834300000|2025-10-30 14:25:00|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|43
1761834310000|2025-10-30 14:25:10|||||||||1
1761834320000|2025-10-30 14:25:20|||||||||12
1761834330000|2025-10-30 14:25:30|||||||||2
1761834340000|2025-10-30 14:25:40|19.35|19.19|19.35|19.19|19.38|19.22|19.33|19.17|19
1761834350000|2025-10-30 14:25:50|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|5
1761834360000|2025-10-30 14:26:00|||||||||1
1761834370000|2025-10-30 14:26:10|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|12
1761834380000|2025-10-30 14:26:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|4
1761834390000|2025-10-30 14:26:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|1
1761834400000|2025-10-30 14:26:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|2
1761834410000|2025-10-30 14:26:50|||||||||18
1761834430000|2025-10-30 14:27:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|14
1761834450000|2025-10-30 14:27:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1761834460000|2025-10-30 14:27:40|||||||||2
1761834470000|2025-10-30 14:27:50|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|30
1761834480000|2025-10-30 14:28:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|10
1761834490000|2025-10-30 14:28:10|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|18
1761834520000|2025-10-30 14:28:40|19.35|19.19|19.33|19.17|19.38|19.22|19.33|19.17|6
1761834530000|2025-10-30 14:28:50|||||||||1
1761834540000|2025-10-30 14:29:00|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|3
1761834550000|2025-10-30 14:29:10|||||||||2
1761834570000|2025-10-30 14:29:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|56
1761834580000|2025-10-30 14:29:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|14
1761834590000|2025-10-30 14:29:50|||||||||8
1761834600000|2025-10-30 14:30:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|100
1761834610000|2025-10-30 14:30:10|||||||||11
1761834620000|2025-10-30 14:30:20|||||||||2
1761834630000|2025-10-30 14:30:30|||||||||15
1761834640000|2025-10-30 14:30:40|||||||||33
1761834650000|2025-10-30 14:30:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1761834660000|2025-10-30 14:31:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1761834670000|2025-10-30 14:31:10|19.3|19.14|19.33|19.17|19.38|19.22|19.3|19.14|69
1761834680000|2025-10-30 14:31:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|12
1761834690000|2025-10-30 14:31:30|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|66
1761834700000|2025-10-30 14:31:40|||||||||29
1761834710000|2025-10-30 14:31:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|7
1761834720000|2025-10-30 14:32:00|||||||||24
1761834730000|2025-10-30 14:32:10|||||||||5
1761834740000|2025-10-30 14:32:20|||||||||19
1761834750000|2025-10-30 14:32:30|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|27
1761834760000|2025-10-30 14:32:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|46
1761834780000|2025-10-30 14:33:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|17
1761834790000|2025-10-30 14:33:10|||||||||5
1761834800000|2025-10-30 14:33:20|||||||||37
1761834810000|2025-10-30 14:33:30|||||||||8
1761834820000|2025-10-30 14:33:40|||||||||18
1761834830000|2025-10-30 14:33:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|20
1761834840000|2025-10-30 14:34:00|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|7
1761834850000|2025-10-30 14:34:10|||||||||61
1761834870000|2025-10-30 14:34:30|||||||||5
1761834890000|2025-10-30 14:34:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1761834900000|2025-10-30 14:35:00|||||||||4
1761834910000|2025-10-30 14:35:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|24
1761834920000|2025-10-30 14:35:20|||||||||11
1761834930000|2025-10-30 14:35:30|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|37
1761834940000|2025-10-30 14:35:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|17
1761834950000|2025-10-30 14:35:50|19.25|19.09|19.23|19.07|19.25|19.09|19.21|19.05|9
1761834960000|2025-10-30 14:36:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|11
1761834970000|2025-10-30 14:36:10|||||||||5
1761834980000|2025-10-30 14:36:20|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|75
1761834990000|2025-10-30 14:36:30|||||||||29
1761835000000|2025-10-30 14:36:40|||||||||17
1761835030000|2025-10-30 14:37:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1761835040000|2025-10-30 14:37:20|19.31|19.15|19.3|19.14|19.33|19.17|19.3|19.14|26
1761835050000|2025-10-30 14:37:30|||||||||5
1761835060000|2025-10-30 14:37:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|7
1761835070000|2025-10-30 14:37:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1761835080000|2025-10-30 14:38:00|||||||||2
1761835090000|2025-10-30 14:38:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|37
1761835100000|2025-10-30 14:38:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1761835110000|2025-10-30 14:38:30|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|28
1761835120000|2025-10-30 14:38:40|||||||||2
1761835130000|2025-10-30 14:38:50|||||||||5
1761835150000|2025-10-30 14:39:10|||||||||8
1761835160000|2025-10-30 14:39:20|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|21
1761835180000|2025-10-30 14:39:40|||||||||3
1761835190000|2025-10-30 14:39:50|||||||||1
1761835200000|2025-10-30 14:40:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|10
1761835210000|2025-10-30 14:40:10|||||||||2
1761835220000|2025-10-30 14:40:20|||||||||2
1761835230000|2025-10-30 14:40:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1761835250000|2025-10-30 14:40:50|||||||||3
1761835260000|2025-10-30 14:41:00|||||||||3
1761835270000|2025-10-30 14:41:10|||||||||1
1761835280000|2025-10-30 14:41:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|158
1761835290000|2025-10-30 14:41:30|||||||||30
1761835300000|2025-10-30 14:41:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|9
1761835310000|2025-10-30 14:41:50|||||||||4
1761835320000|2025-10-30 14:42:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1761835330000|2025-10-30 14:42:10|19.16|19|19.16|19|19.16|19|19.16|19|11
1761835340000|2025-10-30 14:42:20|||||||||12
1761835350000|2025-10-30 14:42:30|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|27
1761835360000|2025-10-30 14:42:40|||||||||1
1761835370000|2025-10-30 14:42:50|||||||||2
1761835380000|2025-10-30 14:43:00|||||||||1
1761835390000|2025-10-30 14:43:10|||||||||1
1761835400000|2025-10-30 14:43:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|36
1761835410000|2025-10-30 14:43:30|||||||||9
1761835420000|2025-10-30 14:43:40|||||||||8
1761835430000|2025-10-30 14:43:50|||||||||15
1761835440000|2025-10-30 14:44:00|||||||||9
1761835450000|2025-10-30 14:44:10|||||||||1
1761835470000|2025-10-30 14:44:30|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|36
1761835490000|2025-10-30 14:44:50|||||||||2
1761835500000|2025-10-30 14:45:00|||||||||1
1761835510000|2025-10-30 14:45:10|19.16|19|19.16|19|19.16|19|19.16|19|70
1761835530000|2025-10-30 14:45:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1761835540000|2025-10-30 14:45:40|||||||||3
1761835550000|2025-10-30 14:45:50|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|21
1761835560000|2025-10-30 14:46:00|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|7
1761835570000|2025-10-30 14:46:10|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|24
1761835590000|2025-10-30 14:46:30|19.23|19.07|19.23|19.07|19.25|19.09|19.21|19.05|63
1761835600000|2025-10-30 14:46:40|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|5
1761835610000|2025-10-30 14:46:50|||||||||1
1761835630000|2025-10-30 14:47:10|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|26
1761835640000|2025-10-30 14:47:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1761835650000|2025-10-30 14:47:30|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|8
1761835660000|2025-10-30 14:47:40|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|9
1761835680000|2025-10-30 14:48:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|12
1761835690000|2025-10-30 14:48:10|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|10
1761835700000|2025-10-30 14:48:20|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|2
1761835740000|2025-10-30 14:49:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1761835750000|2025-10-30 14:49:10|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|11
1761835760000|2025-10-30 14:49:20|||||||||3
1761835770000|2025-10-30 14:49:30|19.23|19.07|19.23|19.07|19.26|19.1|19.21|19.05|7
1761835780000|2025-10-30 14:49:40|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|5
1761835800000|2025-10-30 14:50:00|||||||||2
1761835830000|2025-10-30 14:50:30|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|35
1761835840000|2025-10-30 14:50:40|19.23|19.07|19.25|19.09|19.26|19.1|19.23|19.07|16
1761835850000|2025-10-30 14:50:50|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|3
1761835860000|2025-10-30 14:51:00|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|13
1761835880000|2025-10-30 14:51:20|||||||||5
1761835890000|2025-10-30 14:51:30|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|16
1761835900000|2025-10-30 14:51:40|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|5
1761835910000|2025-10-30 14:51:50|||||||||3
1761835940000|2025-10-30 14:52:20|||||||||6
1761835960000|2025-10-30 14:52:40|||||||||1
1761835980000|2025-10-30 14:53:00|||||||||5
1761835990000|2025-10-30 14:53:10|||||||||3
1761836000000|2025-10-30 14:53:20|||||||||2
1761836010000|2025-10-30 14:53:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1761836020000|2025-10-30 14:53:40|||||||||3
1761836040000|2025-10-30 14:54:00|||||||||1
1761836050000|2025-10-30 14:54:10|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|20
1761836080000|2025-10-30 14:54:40|||||||||1
1761836100000|2025-10-30 14:55:00|||||||||1
1761836110000|2025-10-30 14:55:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1761836120000|2025-10-30 14:55:20|19.28|19.12|19.3|19.14|19.3|19.14|19.26|19.1|2
1761836130000|2025-10-30 14:55:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|1
1761836140000|2025-10-30 14:55:40|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|24
1761836150000|2025-10-30 14:55:50|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|2
1761836160000|2025-10-30 14:56:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1761836220000|2025-10-30 14:57:00|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|5
1761836230000|2025-10-30 14:57:10|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|1
1761836240000|2025-10-30 14:57:20|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|20
1761836250000|2025-10-30 14:57:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1761836260000|2025-10-30 14:57:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|3
1761836280000|2025-10-30 14:58:00|||||||||3
1761836310000|2025-10-30 14:58:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|24
1761836320000|2025-10-30 14:58:40|||||||||1
1761836330000|2025-10-30 14:58:50|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|11
1761836340000|2025-10-30 14:59:00|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|4
1761836360000|2025-10-30 14:59:20|||||||||4
1761836380000|2025-10-30 14:59:40|||||||||11
1761836390000|2025-10-30 14:59:50|||||||||2
1761836410000|2025-10-30 15:00:10|||||||||10
1761836420000|2025-10-30 15:00:20|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|30
1761836430000|2025-10-30 15:00:30|||||||||8
1761836440000|2025-10-30 15:00:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|20
1761836450000|2025-10-30 15:00:50|||||||||14
1761836460000|2025-10-30 15:01:00|19.2|19.04|19.16|19|19.21|19.05|19.16|19|16
1761836470000|2025-10-30 15:01:10|||||||||1
1761836480000|2025-10-30 15:01:20|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|8
1761836490000|2025-10-30 15:01:30|19.17|19.01|19.16|19|19.18|19.02|19.16|19|0
1761836510000|2025-10-30 15:01:50|19.21|19.05|19.2|19.04|19.21|19.05|19.16|19|8
1761836520000|2025-10-30 15:02:00|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|5
1761836530000|2025-10-30 15:02:10|19.18|19.02|19.16|19|19.21|19.05|19.16|19|16
1761836560000|2025-10-30 15:02:40|||||||||4
1761836570000|2025-10-30 15:02:50|||||||||3
1761836580000|2025-10-30 15:03:00|||||||||2
1761836610000|2025-10-30 15:03:30|||||||||2
1761836620000|2025-10-30 15:03:40|||||||||1
1761836630000|2025-10-30 15:03:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1761836640000|2025-10-30 15:04:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|21
1761836650000|2025-10-30 15:04:10|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|16
1761836660000|2025-10-30 15:04:20|||||||||2
1761836680000|2025-10-30 15:04:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|2
1761836690000|2025-10-30 15:04:50|||||||||4
1761836720000|2025-10-30 15:05:20|||||||||1
1761836730000|2025-10-30 15:05:30|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|66
1761836740000|2025-10-30 15:05:40|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|20
1761836750000|2025-10-30 15:05:50|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|37
1761836760000|2025-10-30 15:06:00|19.25|19.09|19.23|19.07|19.25|19.09|19.21|19.05|17
1761836770000|2025-10-30 15:06:10|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|3
1761836780000|2025-10-30 15:06:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1761836790000|2025-10-30 15:06:30|||||||||1
1761836800000|2025-10-30 15:06:40|||||||||2
1761836810000|2025-10-30 15:06:50|||||||||3
1761836830000|2025-10-30 15:07:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1761836840000|2025-10-30 15:07:20|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|5
1761836850000|2025-10-30 15:07:30|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|3
1761836860000|2025-10-30 15:07:40|||||||||1
1761836870000|2025-10-30 15:07:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1761836880000|2025-10-30 15:08:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1761836890000|2025-10-30 15:08:10|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|20
1761836910000|2025-10-30 15:08:30|||||||||1
1761836940000|2025-10-30 15:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1761836960000|2025-10-30 15:09:20|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|3
1761836980000|2025-10-30 15:09:40|||||||||3
1761836990000|2025-10-30 15:09:50|||||||||3
1761837000000|2025-10-30 15:10:00|||||||||4
1761837020000|2025-10-30 15:10:20|||||||||2
1761837040000|2025-10-30 15:10:40|||||||||4
1761837050000|2025-10-30 15:10:50|||||||||7
1761837060000|2025-10-30 15:11:00|||||||||7
1761837070000|2025-10-30 15:11:10|||||||||1
1761837080000|2025-10-30 15:11:20|||||||||3
1761837110000|2025-10-30 15:11:50|||||||||2
1761837120000|2025-10-30 15:12:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1761837140000|2025-10-30 15:12:20|||||||||20
1761837150000|2025-10-30 15:12:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1761837160000|2025-10-30 15:12:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1761837170000|2025-10-30 15:12:50|||||||||3
1761837180000|2025-10-30 15:13:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|12
1761837190000|2025-10-30 15:13:10|||||||||1
1761837200000|2025-10-30 15:13:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|13
1761837210000|2025-10-30 15:13:30|||||||||4
1761837230000|2025-10-30 15:13:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1761837240000|2025-10-30 15:14:00|||||||||1
1761837280000|2025-10-30 15:14:40|||||||||1
1761837290000|2025-10-30 15:14:50|19.16|19|19.16|19|19.16|19|19.16|19|3
1761837300000|2025-10-30 15:15:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|53
1761837320000|2025-10-30 15:15:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1761837330000|2025-10-30 15:15:30|||||||||6
1761837340000|2025-10-30 15:15:40|||||||||1
1761837350000|2025-10-30 15:15:50|||||||||4
1761837360000|2025-10-30 15:16:00|||||||||5
1761837380000|2025-10-30 15:16:20|||||||||2
1761837400000|2025-10-30 15:16:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|52
1761837410000|2025-10-30 15:16:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|214
1761837430000|2025-10-30 15:17:10|||||||||2
1761837440000|2025-10-30 15:17:20|||||||||24
1761837450000|2025-10-30 15:17:30|||||||||21
1761837470000|2025-10-30 15:17:50|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|30
1761837490000|2025-10-30 15:18:10|||||||||1
1761837500000|2025-10-30 15:18:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1761837510000|2025-10-30 15:18:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|55
1761837540000|2025-10-30 15:19:00|||||||||1
1761837550000|2025-10-30 15:19:10|19.16|19|19.16|19|19.16|19|19.16|19|18
1761837560000|2025-10-30 15:19:20|||||||||5
1761837570000|2025-10-30 15:19:30|||||||||1
1761837580000|2025-10-30 15:19:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|128
1761837650000|2025-10-30 15:20:50|||||||||3
1761837670000|2025-10-30 15:21:10|||||||||3
1761837680000|2025-10-30 15:21:20|||||||||2
1761837690000|2025-10-30 15:21:30|||||||||11
1761837700000|2025-10-30 15:21:40|||||||||1
1761837710000|2025-10-30 15:21:50|||||||||1
1761837720000|2025-10-30 15:22:00|19.12|18.96|19.13|18.97|19.13|18.97|19.08|18.92|37
1761837730000|2025-10-30 15:22:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|43
1761837750000|2025-10-30 15:22:30|||||||||2
1761837780000|2025-10-30 15:23:00|||||||||3
1761837820000|2025-10-30 15:23:40|||||||||2
1761837830000|2025-10-30 15:23:50|19.16|19|19.16|19|19.18|19.02|19.16|19|108
1761837840000|2025-10-30 15:24:00|||||||||8
1761837850000|2025-10-30 15:24:10|||||||||21
1761837880000|2025-10-30 15:24:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1761837900000|2025-10-30 15:25:00|||||||||2
1761837910000|2025-10-30 15:25:10|||||||||5
1761837920000|2025-10-30 15:25:20|||||||||2
1761837970000|2025-10-30 15:26:10|||||||||2
1761837980000|2025-10-30 15:26:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|32
1761837990000|2025-10-30 15:26:30|||||||||1
1761838000000|2025-10-30 15:26:40|||||||||3
1761838030000|2025-10-30 15:27:10|||||||||1
1761838040000|2025-10-30 15:27:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|59
1761838050000|2025-10-30 15:27:30|||||||||2
1761838070000|2025-10-30 15:27:50|||||||||1
1761838080000|2025-10-30 15:28:00|||||||||1
1761838090000|2025-10-30 15:28:10|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|9
1761838100000|2025-10-30 15:28:20|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|0
1761838110000|2025-10-30 15:28:30|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|0
1761838120000|2025-10-30 15:28:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1761838130000|2025-10-30 15:28:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|2
1761838170000|2025-10-30 15:29:30|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|19
1761838180000|2025-10-30 15:29:40|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|9
1761838190000|2025-10-30 15:29:50|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|5
1761838200000|2025-10-30 15:30:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|7
1761838210000|2025-10-30 15:30:10|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|8
1761838220000|2025-10-30 15:30:20|||||||||1
1761838230000|2025-10-30 15:30:30|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|3
1761838280000|2025-10-30 15:31:20|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|6
1761838310000|2025-10-30 15:31:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1761838340000|2025-10-30 15:32:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1761838350000|2025-10-30 15:32:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1761838360000|2025-10-30 15:32:40|||||||||4
1761838400000|2025-10-30 15:33:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|1
1761838410000|2025-10-30 15:33:30|||||||||2
1761838420000|2025-10-30 15:33:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1761838430000|2025-10-30 15:33:50|||||||||1
1761838440000|2025-10-30 15:34:00|||||||||3
1761838460000|2025-10-30 15:34:20|||||||||3
1761838470000|2025-10-30 15:34:30|||||||||1
1761838480000|2025-10-30 15:34:40|||||||||1
1761838490000|2025-10-30 15:34:50|||||||||1
1761838500000|2025-10-30 15:35:00|||||||||2
1761838510000|2025-10-30 15:35:10|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|0
1761838520000|2025-10-30 15:35:20|19.22|19.06|19.22|19.06|19.23|19.07|19.21|19.05|2
1761838530000|2025-10-30 15:35:30|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|1
1761838540000|2025-10-30 15:35:40|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|9
1761838550000|2025-10-30 15:35:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1761838560000|2025-10-30 15:36:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1761838570000|2025-10-30 15:36:10|||||||||4
1761838580000|2025-10-30 15:36:20|||||||||10
1761838600000|2025-10-30 15:36:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1761838610000|2025-10-30 15:36:50|||||||||4
1761838630000|2025-10-30 15:37:10|||||||||1
1761838680000|2025-10-30 15:38:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|52
1761838710000|2025-10-30 15:38:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|47
1761838720000|2025-10-30 15:38:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|41
1761838750000|2025-10-30 15:39:10|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|11
1761838770000|2025-10-30 15:39:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1761838780000|2025-10-30 15:39:40|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|9
1761838790000|2025-10-30 15:39:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1761838800000|2025-10-30 15:40:00|19.27|19.11|19.28|19.12|19.31|19.15|19.26|19.1|17
1761838810000|2025-10-30 15:40:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1761838820000|2025-10-30 15:40:20|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|6
1761838830000|2025-10-30 15:40:30|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|55
1761838850000|2025-10-30 15:40:50|||||||||48
1761838860000|2025-10-30 15:41:00|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|29
1761838870000|2025-10-30 15:41:10|||||||||17
1761838910000|2025-10-30 15:41:50|||||||||5
1761838920000|2025-10-30 15:42:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|58
1761838930000|2025-10-30 15:42:10|||||||||10
1761838940000|2025-10-30 15:42:20|||||||||3
1761838960000|2025-10-30 15:42:40|||||||||1
1761838980000|2025-10-30 15:43:00|||||||||1
1761839010000|2025-10-30 15:43:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|28
1761839020000|2025-10-30 15:43:40|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|26
1761839040000|2025-10-30 15:44:00|||||||||5
1761839050000|2025-10-30 15:44:10|||||||||3
1761839060000|2025-10-30 15:44:20|||||||||1
1761839070000|2025-10-30 15:44:30|||||||||2
1761839080000|2025-10-30 15:44:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1761839090000|2025-10-30 15:44:50|||||||||1
1761839100000|2025-10-30 15:45:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1761839110000|2025-10-30 15:45:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1761839120000|2025-10-30 15:45:20|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|5
1761839130000|2025-10-30 15:45:30|||||||||3
1761839170000|2025-10-30 15:46:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|48
1761839190000|2025-10-30 15:46:30|||||||||3
1761839210000|2025-10-30 15:46:50|||||||||10
1761839240000|2025-10-30 15:47:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|40
1761839250000|2025-10-30 15:47:30|||||||||1
1761839270000|2025-10-30 15:47:50|||||||||2
1761839280000|2025-10-30 15:48:00|||||||||2
1761839290000|2025-10-30 15:48:10|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|6
1761839320000|2025-10-30 15:48:40|||||||||8
1761839330000|2025-10-30 15:48:50|||||||||1
1761839360000|2025-10-30 15:49:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|46
1761839370000|2025-10-30 15:49:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|42
1761839380000|2025-10-30 15:49:40|||||||||1
1761839420000|2025-10-30 15:50:20|||||||||2
1761839440000|2025-10-30 15:50:40|||||||||5
1761839450000|2025-10-30 15:50:50|||||||||5
1761839460000|2025-10-30 15:51:00|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|47
1761839470000|2025-10-30 15:51:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|7
1761839480000|2025-10-30 15:51:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|6
1761839490000|2025-10-30 15:51:30|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|5
1761839500000|2025-10-30 15:51:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|5
1761839570000|2025-10-30 15:52:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|19
1761839590000|2025-10-30 15:53:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1761839600000|2025-10-30 15:53:20|||||||||1
1761839650000|2025-10-30 15:54:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1761839660000|2025-10-30 15:54:20|||||||||1
1761839670000|2025-10-30 15:54:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1761839680000|2025-10-30 15:54:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1761839690000|2025-10-30 15:54:50|||||||||2
1761839710000|2025-10-30 15:55:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1761839720000|2025-10-30 15:55:20|||||||||1
1761839760000|2025-10-30 15:56:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|7
1761839770000|2025-10-30 15:56:10|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|13
1761839790000|2025-10-30 15:56:30|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|19
1761839800000|2025-10-30 15:56:40|||||||||1
1761839830000|2025-10-30 15:57:10|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|23
1761839850000|2025-10-30 15:57:30|19.28|19.12|19.3|19.14|19.3|19.14|19.27|19.11|10
1761839860000|2025-10-30 15:57:40|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|13
1761839870000|2025-10-30 15:57:50|19.28|19.12|19.3|19.14|19.3|19.14|19.27|19.11|1
1761839880000|2025-10-30 15:58:00|||||||||1
1761839890000|2025-10-30 15:58:10|19.28|19.12|19.3|19.14|19.3|19.14|19.27|19.11|9
1761839900000|2025-10-30 15:58:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1761839910000|2025-10-30 15:58:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1761839920000|2025-10-30 15:58:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1761839930000|2025-10-30 15:58:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|1
1761839940000|2025-10-30 15:59:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|1
1761839970000|2025-10-30 15:59:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1761839980000|2025-10-30 15:59:40|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|19
1761839990000|2025-10-30 15:59:50|19.35|19.19|19.33|19.17|19.35|19.19|19.32|19.16|17
1761840000000|2025-10-30 16:00:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|4
1761840010000|2025-10-30 16:00:10|||||||||5
1761840020000|2025-10-30 16:00:20|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|5
1761840030000|2025-10-30 16:00:30|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|0
1761840040000|2025-10-30 16:00:40|19.32|19.16|19.33|19.17|19.35|19.19|19.32|19.16|15
1761840050000|2025-10-30 16:00:50|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|4
1761840060000|2025-10-30 16:01:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|2
1761840070000|2025-10-30 16:01:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1761840080000|2025-10-30 16:01:20|||||||||10
1761840090000|2025-10-30 16:01:30|||||||||1
1761840100000|2025-10-30 16:01:40|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|15
1761840110000|2025-10-30 16:01:50|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|5
1761840120000|2025-10-30 16:02:00|||||||||2
1761840130000|2025-10-30 16:02:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1761840140000|2025-10-30 16:02:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|8
1761840150000|2025-10-30 16:02:30|||||||||4
1761840160000|2025-10-30 16:02:40|||||||||2
1761840180000|2025-10-30 16:03:00|||||||||8
1761840200000|2025-10-30 16:03:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1761840210000|2025-10-30 16:03:30|||||||||2
1761840220000|2025-10-30 16:03:40|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|11
1761840240000|2025-10-30 16:04:00|||||||||3
1761840260000|2025-10-30 16:04:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|6
1761840270000|2025-10-30 16:04:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|19
1761840300000|2025-10-30 16:05:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|12
1761840310000|2025-10-30 16:05:10|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|27
1761840320000|2025-10-30 16:05:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|1
1761840330000|2025-10-30 16:05:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1761840340000|2025-10-30 16:05:40|||||||||9
1761840350000|2025-10-30 16:05:50|||||||||3
1761840360000|2025-10-30 16:06:00|||||||||4
1761840370000|2025-10-30 16:06:10|||||||||7
1761840390000|2025-10-30 16:06:30|||||||||2
1761840400000|2025-10-30 16:06:40|||||||||3
1761840430000|2025-10-30 16:07:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1761840440000|2025-10-30 16:07:20|||||||||2
1761840450000|2025-10-30 16:07:30|||||||||2
1761840470000|2025-10-30 16:07:50|||||||||2
1761840500000|2025-10-30 16:08:20|||||||||1
1761840510000|2025-10-30 16:08:30|||||||||21
1761840520000|2025-10-30 16:08:40|||||||||9
1761840540000|2025-10-30 16:09:00|||||||||2
1761840550000|2025-10-30 16:09:10|||||||||3
1761840560000|2025-10-30 16:09:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1761840570000|2025-10-30 16:09:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|80
1761840580000|2025-10-30 16:09:40|||||||||1
1761840590000|2025-10-30 16:09:50|||||||||2
1761840610000|2025-10-30 16:10:10|||||||||61
1761840630000|2025-10-30 16:10:30|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|36
1761840640000|2025-10-30 16:10:40|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|18
1761840650000|2025-10-30 16:10:50|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|9
1761840660000|2025-10-30 16:11:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1761840680000|2025-10-30 16:11:20|||||||||1
1761840690000|2025-10-30 16:11:30|||||||||2
1761840700000|2025-10-30 16:11:40|||||||||5
1761840720000|2025-10-30 16:12:00|||||||||6
1761840730000|2025-10-30 16:12:10|||||||||1
1761840740000|2025-10-30 16:12:20|||||||||8
1761840770000|2025-10-30 16:12:50|||||||||2
1761840780000|2025-10-30 16:13:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|7
1761840790000|2025-10-30 16:13:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1761840800000|2025-10-30 16:13:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1761840810000|2025-10-30 16:13:30|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|27
1761840820000|2025-10-30 16:13:40|||||||||2
1761840830000|2025-10-30 16:13:50|||||||||11
1761840860000|2025-10-30 16:14:20|||||||||4
1761840900000|2025-10-30 16:15:00|||||||||6
1761840920000|2025-10-30 16:15:20|||||||||18
1761840930000|2025-10-30 16:15:30|||||||||3
1761840940000|2025-10-30 16:15:40|||||||||2
1761840950000|2025-10-30 16:15:50|||||||||2
1761840960000|2025-10-30 16:16:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|166
1761840980000|2025-10-30 16:16:20|||||||||2
1761840990000|2025-10-30 16:16:30|||||||||6
1761841000000|2025-10-30 16:16:40|||||||||18
1761841020000|2025-10-30 16:17:00|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|5
1761841030000|2025-10-30 16:17:10|||||||||1
1761841040000|2025-10-30 16:17:20|||||||||7
1761841080000|2025-10-30 16:18:00|||||||||2
1761841110000|2025-10-30 16:18:30|||||||||2
1761841120000|2025-10-30 16:18:40|||||||||19
1761841140000|2025-10-30 16:19:00|||||||||20
1761841150000|2025-10-30 16:19:10|||||||||2
1761841160000|2025-10-30 16:19:20|||||||||6
1761841180000|2025-10-30 16:19:40|||||||||10
1761841230000|2025-10-30 16:20:30|||||||||3
1761841240000|2025-10-30 16:20:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|30
1761841250000|2025-10-30 16:20:50|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|13
1761841260000|2025-10-30 16:21:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|72
1761841270000|2025-10-30 16:21:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1761841280000|2025-10-30 16:21:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|12
1761841300000|2025-10-30 16:21:40|||||||||1
1761841310000|2025-10-30 16:21:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1761841320000|2025-10-30 16:22:00|19.12|18.96|19.08|18.92|19.13|18.97|19.08|18.92|44
1761841330000|2025-10-30 16:22:10|||||||||1
1761841350000|2025-10-30 16:22:30|||||||||4
1761841380000|2025-10-30 16:23:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1761841390000|2025-10-30 16:23:10|19.09|18.93|19.13|18.97|19.13|18.97|19.08|18.92|4
1761841400000|2025-10-30 16:23:20|19.08|18.92|19.1|18.94|19.13|18.97|19.08|18.92|6
1761841410000|2025-10-30 16:23:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|3
1761841430000|2025-10-30 16:23:50|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|10
1761841440000|2025-10-30 16:24:00|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|40
1761841450000|2025-10-30 16:24:10|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|17
1761841470000|2025-10-30 16:24:30|||||||||2
1761841480000|2025-10-30 16:24:40|||||||||1
1761841500000|2025-10-30 16:25:00|||||||||3
1761841510000|2025-10-30 16:25:10|||||||||20
1761841520000|2025-10-30 16:25:20|||||||||20
1761841540000|2025-10-30 16:25:40|||||||||2
1761841570000|2025-10-30 16:26:10|||||||||2
1761841610000|2025-10-30 16:26:50|||||||||4
1761841630000|2025-10-30 16:27:10|||||||||2
1761841640000|2025-10-30 16:27:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|190
1761841650000|2025-10-30 16:27:30|||||||||3
1761841670000|2025-10-30 16:27:50|||||||||1
1761841680000|2025-10-30 16:28:00|||||||||6
1761841730000|2025-10-30 16:28:50|||||||||2
1761841750000|2025-10-30 16:29:10|||||||||8
1761841780000|2025-10-30 16:29:40|||||||||2
1761841790000|2025-10-30 16:29:50|||||||||2
1761841800000|2025-10-30 16:30:00|||||||||3
1761841810000|2025-10-30 16:30:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|47
1761841830000|2025-10-30 16:30:30|||||||||2
1761841840000|2025-10-30 16:30:40|||||||||198
1761841850000|2025-10-30 16:30:50|||||||||21
1761841860000|2025-10-30 16:31:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|39
1761841870000|2025-10-30 16:31:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|8
1761841880000|2025-10-30 16:31:20|||||||||4
1761841900000|2025-10-30 16:31:40|||||||||5
1761841920000|2025-10-30 16:32:00|||||||||1
1761841940000|2025-10-30 16:32:20|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|17
1761841970000|2025-10-30 16:32:50|||||||||1
1761841980000|2025-10-30 16:33:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|5
1761841990000|2025-10-30 16:33:10|||||||||1
1761842010000|2025-10-30 16:33:30|||||||||3
1761842020000|2025-10-30 16:33:40|||||||||1
1761842040000|2025-10-30 16:34:00|||||||||4
1761842050000|2025-10-30 16:34:10|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|38
1761842060000|2025-10-30 16:34:20|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|8
1761842070000|2025-10-30 16:34:30|19.13|18.97|19.13|18.97|19.17|19.01|19.13|18.97|21
1761842080000|2025-10-30 16:34:40|19.17|19.01|19.17|19.01|19.17|19.01|19.13|18.97|26
1761842090000|2025-10-30 16:34:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1761842100000|2025-10-30 16:35:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1761842110000|2025-10-30 16:35:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|20
1761842120000|2025-10-30 16:35:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1761842130000|2025-10-30 16:35:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|45
1761842140000|2025-10-30 16:35:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1761842150000|2025-10-30 16:35:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1761842160000|2025-10-30 16:36:00|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|8
1761842180000|2025-10-30 16:36:20|||||||||1
1761842190000|2025-10-30 16:36:30|||||||||3
1761842200000|2025-10-30 16:36:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761842230000|2025-10-30 16:37:10|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|18
1761842240000|2025-10-30 16:37:20|||||||||2
1761842260000|2025-10-30 16:37:40|||||||||7
1761842290000|2025-10-30 16:38:10|||||||||1
1761842310000|2025-10-30 16:38:30|||||||||1
1761842320000|2025-10-30 16:38:40|||||||||1
1761842330000|2025-10-30 16:38:50|||||||||3
1761842370000|2025-10-30 16:39:30|||||||||1
1761842380000|2025-10-30 16:39:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1761842400000|2025-10-30 16:40:00|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|14
1761842410000|2025-10-30 16:40:10|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|6
1761842420000|2025-10-30 16:40:20|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|5
1761842440000|2025-10-30 16:40:40|19.13|18.97|19.15|18.99|19.17|19.01|19.13|18.97|14
1761842450000|2025-10-30 16:40:50|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|2
1761842460000|2025-10-30 16:41:00|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|0
1761842470000|2025-10-30 16:41:10|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1761842480000|2025-10-30 16:41:20|19.17|19.01|19.13|18.97|19.18|19.02|19.13|18.97|35
1761842490000|2025-10-30 16:41:30|||||||||2
1761842520000|2025-10-30 16:42:00|||||||||1
1761842580000|2025-10-30 16:43:00|||||||||2
1761842600000|2025-10-30 16:43:20|||||||||3
1761842610000|2025-10-30 16:43:30|||||||||4
1761842640000|2025-10-30 16:44:00|||||||||5
1761842690000|2025-10-30 16:44:50|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|11
1761842700000|2025-10-30 16:45:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|29
1761842710000|2025-10-30 16:45:10|19.12|18.96|19.1|18.94|19.13|18.97|19.08|18.92|0
1761842720000|2025-10-30 16:45:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1761842730000|2025-10-30 16:45:30|||||||||1
1761842750000|2025-10-30 16:45:50|||||||||4
1761842760000|2025-10-30 16:46:00|||||||||1
1761842780000|2025-10-30 16:46:20|||||||||2
1761842790000|2025-10-30 16:46:30|||||||||2
1761842840000|2025-10-30 16:47:20|||||||||3
1761842850000|2025-10-30 16:47:30|||||||||4
1761842900000|2025-10-30 16:48:20|||||||||4
1761842910000|2025-10-30 16:48:30|||||||||109
1761842950000|2025-10-30 16:49:10|||||||||9
1761842970000|2025-10-30 16:49:30|||||||||60
1761842980000|2025-10-30 16:49:40|||||||||3
1761843000000|2025-10-30 16:50:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761843010000|2025-10-30 16:50:10|||||||||1
1761843020000|2025-10-30 16:50:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|112
1761843030000|2025-10-30 16:50:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1761843040000|2025-10-30 16:50:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761843050000|2025-10-30 16:50:50|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|8
1761843060000|2025-10-30 16:51:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|2
1761843070000|2025-10-30 16:51:10|19.08|18.92|19.07|18.91|19.08|18.92|19.05|18.89|3
1761843080000|2025-10-30 16:51:20|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|3
1761843090000|2025-10-30 16:51:30|||||||||8
1761843110000|2025-10-30 16:51:50|||||||||1
1761843130000|2025-10-30 16:52:10|||||||||2
1761843160000|2025-10-30 16:52:40|||||||||3
1761843170000|2025-10-30 16:52:50|||||||||3
1761843210000|2025-10-30 16:53:30|||||||||2
1761843230000|2025-10-30 16:53:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|31
1761843240000|2025-10-30 16:54:00|||||||||47
1761843260000|2025-10-30 16:54:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1761843280000|2025-10-30 16:54:40|||||||||1
1761843290000|2025-10-30 16:54:50|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|4
1761843300000|2025-10-30 16:55:00|||||||||2
1761843310000|2025-10-30 16:55:10|||||||||5
1761843320000|2025-10-30 16:55:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761843330000|2025-10-30 16:55:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761843340000|2025-10-30 16:55:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761843350000|2025-10-30 16:55:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1761843380000|2025-10-30 16:56:20|||||||||1
1761843390000|2025-10-30 16:56:30|||||||||3
1761843400000|2025-10-30 16:56:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761843410000|2025-10-30 16:56:50|||||||||1
1761843420000|2025-10-30 16:57:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761843440000|2025-10-30 16:57:20|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|4
1761843450000|2025-10-30 16:57:30|||||||||6
1761843470000|2025-10-30 16:57:50|||||||||3
1761843480000|2025-10-30 16:58:00|||||||||4
1761843500000|2025-10-30 16:58:20|||||||||2
1761843510000|2025-10-30 16:58:30|||||||||1
1761843530000|2025-10-30 16:58:50|||||||||3
1761843540000|2025-10-30 16:59:00|||||||||10
1761843570000|2025-10-30 16:59:30|||||||||2
1761843580000|2025-10-30 16:59:40|||||||||25
1761843590000|2025-10-30 16:59:50|||||||||2
1761843600000|2025-10-30 17:00:00|||||||||3
1761843610000|2025-10-30 17:00:10|||||||||4
1761843620000|2025-10-30 17:00:20|||||||||2
1761843630000|2025-10-30 17:00:30|||||||||5
1761843650000|2025-10-30 17:00:50|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|15
1761843660000|2025-10-30 17:01:00|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|11
1761843690000|2025-10-30 17:01:30|||||||||1
1761843700000|2025-10-30 17:01:40|||||||||4
1761843710000|2025-10-30 17:01:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|17
1761843720000|2025-10-30 17:02:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|37
1761843730000|2025-10-30 17:02:10|||||||||1
1761843760000|2025-10-30 17:02:40|||||||||5
1761843770000|2025-10-30 17:02:50|||||||||4
1761843790000|2025-10-30 17:03:10|||||||||46
1761843800000|2025-10-30 17:03:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1761843810000|2025-10-30 17:03:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|6
1761843840000|2025-10-30 17:04:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|2
1761843850000|2025-10-30 17:04:10|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|8
1761843870000|2025-10-30 17:04:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1761843880000|2025-10-30 17:04:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1761843910000|2025-10-30 17:05:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1761843920000|2025-10-30 17:05:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1761843940000|2025-10-30 17:05:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|68
1761843950000|2025-10-30 17:05:50|||||||||8
1761843960000|2025-10-30 17:06:00|||||||||2
1761843970000|2025-10-30 17:06:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|15
1761844000000|2025-10-30 17:06:40|||||||||3
1761844010000|2025-10-30 17:06:50|||||||||4
1761844020000|2025-10-30 17:07:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1761844030000|2025-10-30 17:07:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1761844060000|2025-10-30 17:07:40|||||||||2
1761844070000|2025-10-30 17:07:50|||||||||1
1761844090000|2025-10-30 17:08:10|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|9
1761844100000|2025-10-30 17:08:20|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|48
1761844110000|2025-10-30 17:08:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|2
1761844120000|2025-10-30 17:08:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1761844130000|2025-10-30 17:08:50|||||||||2
1761844140000|2025-10-30 17:09:00|||||||||2
1761844150000|2025-10-30 17:09:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1761844160000|2025-10-30 17:09:20|||||||||1
1761844180000|2025-10-30 17:09:40|||||||||1
1761844190000|2025-10-30 17:09:50|||||||||1
1761844200000|2025-10-30 17:10:00|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|8
1761844210000|2025-10-30 17:10:10|19.07|18.91|19.07|18.91|19.08|18.92|19.05|18.89|2
1761844220000|2025-10-30 17:10:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761844230000|2025-10-30 17:10:30|19.07|18.91|19.07|18.91|19.08|18.92|19.05|18.89|37
1761844240000|2025-10-30 17:10:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|16
1761844250000|2025-10-30 17:10:50|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|3
1761844260000|2025-10-30 17:11:00|||||||||2
1761844270000|2025-10-30 17:11:10|||||||||1
1761844290000|2025-10-30 17:11:30|||||||||1
1761844300000|2025-10-30 17:11:40|||||||||7
1761844330000|2025-10-30 17:12:10|||||||||2
1761844340000|2025-10-30 17:12:20|||||||||20
1761844350000|2025-10-30 17:12:30|||||||||5
1761844360000|2025-10-30 17:12:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1761844380000|2025-10-30 17:13:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|5
1761844390000|2025-10-30 17:13:10|||||||||4
1761844400000|2025-10-30 17:13:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1761844420000|2025-10-30 17:13:40|||||||||2
1761844450000|2025-10-30 17:14:10|||||||||7
1761844460000|2025-10-30 17:14:20|||||||||2
1761844470000|2025-10-30 17:14:30|||||||||3
1761844480000|2025-10-30 17:14:40|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|7
1761844490000|2025-10-30 17:14:50|||||||||5
1761844530000|2025-10-30 17:15:30|||||||||2
1761844550000|2025-10-30 17:15:50|||||||||8
1761844560000|2025-10-30 17:16:00|||||||||2
1761844570000|2025-10-30 17:16:10|||||||||5
1761844580000|2025-10-30 17:16:20|||||||||33
1761844590000|2025-10-30 17:16:30|||||||||4
1761844620000|2025-10-30 17:17:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761844640000|2025-10-30 17:17:20|19|18.84|19|18.84|19|18.84|19|18.84|165
1761844650000|2025-10-30 17:17:30|||||||||9
1761844670000|2025-10-30 17:17:50|||||||||1
1761844710000|2025-10-30 17:18:30|||||||||4
1761844730000|2025-10-30 17:18:50|||||||||13
1761844760000|2025-10-30 17:19:20|||||||||3
1761844780000|2025-10-30 17:19:40|||||||||20
1761844790000|2025-10-30 17:19:50|||||||||1
1761844800000|2025-10-30 17:20:00|||||||||2
1761844810000|2025-10-30 17:20:10|||||||||1
1761844820000|2025-10-30 17:20:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1761844830000|2025-10-30 17:20:30|||||||||6
1761844840000|2025-10-30 17:20:40|||||||||12
1761844850000|2025-10-30 17:20:50|||||||||1
1761844920000|2025-10-30 17:22:00|19.04|18.88|19|18.84|19.04|18.88|19|18.84|13
1761844930000|2025-10-30 17:22:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|44
1761844940000|2025-10-30 17:22:20|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|55
1761844950000|2025-10-30 17:22:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|1
1761844980000|2025-10-30 17:23:00|||||||||5
1761845000000|2025-10-30 17:23:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|38
1761845010000|2025-10-30 17:23:30|19|18.84|19|18.84|19|18.84|19|18.84|12
1761845060000|2025-10-30 17:24:20|||||||||2
1761845100000|2025-10-30 17:25:00|||||||||4
1761845160000|2025-10-30 17:26:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|183
1761845170000|2025-10-30 17:26:10|||||||||3
1761845180000|2025-10-30 17:26:20|||||||||3
1761845200000|2025-10-30 17:26:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1761845220000|2025-10-30 17:27:00|||||||||4
1761845230000|2025-10-30 17:27:10|||||||||16
1761845270000|2025-10-30 17:27:50|||||||||1
1761845320000|2025-10-30 17:28:40|||||||||2
1761845340000|2025-10-30 17:29:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|105
1761845350000|2025-10-30 17:29:10|18.92|18.76|18.94|18.78|18.95|18.79|18.92|18.76|10
1761845360000|2025-10-30 17:29:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|16
1761845370000|2025-10-30 17:29:30|||||||||4
1761845380000|2025-10-30 17:29:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1761845390000|2025-10-30 17:29:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1761845400000|2025-10-30 17:30:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|0
1761845410000|2025-10-30 17:30:10|||||||||4
1761845430000|2025-10-30 17:30:30|19|18.84|19|18.84|19|18.84|19|18.84|25
1761845450000|2025-10-30 17:30:50|||||||||1
1761845470000|2025-10-30 17:31:10|||||||||3
1761845480000|2025-10-30 17:31:20|||||||||2
1761845490000|2025-10-30 17:31:30|||||||||3
1761845500000|2025-10-30 17:31:40|||||||||4
1761845530000|2025-10-30 17:32:10|||||||||4
1761845540000|2025-10-30 17:32:20|||||||||20
1761845550000|2025-10-30 17:32:30|||||||||7
1761845590000|2025-10-30 17:33:10|||||||||4
1761845630000|2025-10-30 17:33:50|||||||||1
1761845680000|2025-10-30 17:34:40|||||||||1
1761845690000|2025-10-30 17:34:50|||||||||1
1761845700000|2025-10-30 17:35:00|||||||||21
1761845710000|2025-10-30 17:35:10|||||||||21
1761845720000|2025-10-30 17:35:20|||||||||1
1761845730000|2025-10-30 17:35:30|||||||||3
1761845740000|2025-10-30 17:35:40|||||||||1
1761845750000|2025-10-30 17:35:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|179
1761845760000|2025-10-30 17:36:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|12
1761845770000|2025-10-30 17:36:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|7
1761845780000|2025-10-30 17:36:20|19.03|18.87|19.02|18.86|19.03|18.87|19|18.84|5
1761845790000|2025-10-30 17:36:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|4
1761845800000|2025-10-30 17:36:40|19.04|18.88|19.03|18.87|19.04|18.88|19|18.84|37
1761845820000|2025-10-30 17:37:00|19|18.84|19|18.84|19.03|18.87|19|18.84|1
1761845860000|2025-10-30 17:37:40|||||||||3
1761845870000|2025-10-30 17:37:50|||||||||7
1761845900000|2025-10-30 17:38:20|||||||||14
1761845980000|2025-10-30 17:39:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|10
1761846000000|2025-10-30 17:40:00|19|18.84|19|18.84|19|18.84|19|18.84|77
1761846010000|2025-10-30 17:40:10|18.99|18.83|19|18.84|19|18.84|18.97|18.81|6
1761846020000|2025-10-30 17:40:20|18.97|18.81|19|18.84|19|18.84|18.97|18.81|5
1761846030000|2025-10-30 17:40:30|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|3
1761846040000|2025-10-30 17:40:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1761846050000|2025-10-30 17:40:50|||||||||1
1761846070000|2025-10-30 17:41:10|||||||||3
1761846090000|2025-10-30 17:41:30|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|10
1761846100000|2025-10-30 17:41:40|||||||||2
1761846110000|2025-10-30 17:41:50|||||||||24
1761846120000|2025-10-30 17:42:00|19|18.84|19|18.84|19|18.84|19|18.84|3
1761846130000|2025-10-30 17:42:10|18.97|18.81|19|18.84|19|18.84|18.97|18.81|2
1761846140000|2025-10-30 17:42:20|||||||||4
1761846190000|2025-10-30 17:43:10|||||||||1
1761846200000|2025-10-30 17:43:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|16
1761846210000|2025-10-30 17:43:30|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|113
1761846220000|2025-10-30 17:43:40|||||||||7
1761846230000|2025-10-30 17:43:50|19|18.84|18.97|18.81|19|18.84|18.97|18.81|9
1761846240000|2025-10-30 17:44:00|||||||||1
1761846250000|2025-10-30 17:44:10|18.99|18.83|19|18.84|19|18.84|18.97|18.81|6
1761846260000|2025-10-30 17:44:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1761846290000|2025-10-30 17:44:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1761846300000|2025-10-30 17:45:00|||||||||4
1761846320000|2025-10-30 17:45:20|||||||||2
1761846330000|2025-10-30 17:45:30|||||||||8
1761846350000|2025-10-30 17:45:50|||||||||24
1761846380000|2025-10-30 17:46:20|||||||||1
1761846390000|2025-10-30 17:46:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1761846400000|2025-10-30 17:46:40|||||||||3
1761846410000|2025-10-30 17:46:50|||||||||12
1761846430000|2025-10-30 17:47:10|||||||||4
1761846440000|2025-10-30 17:47:20|||||||||1
1761846450000|2025-10-30 17:47:30|||||||||1
1761846460000|2025-10-30 17:47:40|||||||||3
1761846470000|2025-10-30 17:47:50|||||||||1
1761846480000|2025-10-30 17:48:00|||||||||2
1761846490000|2025-10-30 17:48:10|||||||||1
1761846500000|2025-10-30 17:48:20|||||||||4
1761846520000|2025-10-30 17:48:40|||||||||1
1761846540000|2025-10-30 17:49:00|||||||||2
1761846550000|2025-10-30 17:49:10|||||||||3
1761846570000|2025-10-30 17:49:30|||||||||2
1761846580000|2025-10-30 17:49:40|||||||||8
1761846600000|2025-10-30 17:50:00|||||||||5
1761846610000|2025-10-30 17:50:10|||||||||2
1761846620000|2025-10-30 17:50:20|||||||||5
1761846630000|2025-10-30 17:50:30|||||||||6
1761846640000|2025-10-30 17:50:40|||||||||3
1761846650000|2025-10-30 17:50:50|||||||||1
1761846660000|2025-10-30 17:51:00|||||||||1
1761846670000|2025-10-30 17:51:10|||||||||4
1761846690000|2025-10-30 17:51:30|||||||||4
1761846700000|2025-10-30 17:51:40|||||||||3
1761846710000|2025-10-30 17:51:50|||||||||2
1761846720000|2025-10-30 17:52:00|||||||||3
1761846730000|2025-10-30 17:52:10|||||||||2
1761846740000|2025-10-30 17:52:20|||||||||2
1761846750000|2025-10-30 17:52:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|109
1761846760000|2025-10-30 17:52:40|||||||||2
1761846770000|2025-10-30 17:52:50|||||||||7
1761846780000|2025-10-30 17:53:00|||||||||4
1761846790000|2025-10-30 17:53:10|||||||||4
1761846800000|2025-10-30 17:53:20|||||||||3
1761846810000|2025-10-30 17:53:30|||||||||36
1761846820000|2025-10-30 17:53:40|||||||||19
1761846830000|2025-10-30 17:53:50|||||||||25
1761846840000|2025-10-30 17:54:00|||||||||1
1761846850000|2025-10-30 17:54:10|||||||||17
1761846860000|2025-10-30 17:54:20|||||||||2
1761846870000|2025-10-30 17:54:30|||||||||1
1761846880000|2025-10-30 17:54:40|||||||||2
1761846890000|2025-10-30 17:54:50|||||||||4
1761846900000|2025-10-30 17:55:00|||||||||5
1761846920000|2025-10-30 17:55:20|||||||||3
1761846930000|2025-10-30 17:55:30|||||||||1
1761846940000|2025-10-30 17:55:40|||||||||1
1761846950000|2025-10-30 17:55:50|||||||||5
1761846970000|2025-10-30 17:56:10|||||||||1
1761846980000|2025-10-30 17:56:20|||||||||2
1761846990000|2025-10-30 17:56:30|||||||||1
1761847000000|2025-10-30 17:56:40|||||||||3
1761847010000|2025-10-30 17:56:50|||||||||3
1761847020000|2025-10-30 17:57:00|||||||||6
1761847030000|2025-10-30 17:57:10|||||||||16
1761847040000|2025-10-30 17:57:20|||||||||12
1761847050000|2025-10-30 17:57:30|||||||||5
1761847060000|2025-10-30 17:57:40|||||||||1
1761847070000|2025-10-30 17:57:50|||||||||5
1761847080000|2025-10-30 17:58:00|||||||||10
1761847090000|2025-10-30 17:58:10|||||||||9
1761847110000|2025-10-30 17:58:30|||||||||2
1761847120000|2025-10-30 17:58:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|195
1761847130000|2025-10-30 17:58:50|||||||||4
1761847140000|2025-10-30 17:59:00|||||||||9
1761847180000|2025-10-30 17:59:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|85
1761847190000|2025-10-30 17:59:50|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|22
1761847200000|2025-10-30 18:00:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|49
1761847210000|2025-10-30 18:00:10|||||||||3
1761847230000|2025-10-30 18:00:30|||||||||5
1761847240000|2025-10-30 18:00:40|||||||||9
1761847260000|2025-10-30 18:01:00|||||||||3
1761847280000|2025-10-30 18:01:20|||||||||4
1761847290000|2025-10-30 18:01:30|||||||||2
1761847310000|2025-10-30 18:01:50|||||||||8
1761847320000|2025-10-30 18:02:00|||||||||1
1761847330000|2025-10-30 18:02:10|||||||||1
1761847340000|2025-10-30 18:02:20|||||||||4
1761847360000|2025-10-30 18:02:40|||||||||4
1761847370000|2025-10-30 18:02:50|||||||||2
1761847390000|2025-10-30 18:03:10|||||||||2
1761847410000|2025-10-30 18:03:30|||||||||1
1761847440000|2025-10-30 18:04:00|||||||||10
1761847450000|2025-10-30 18:04:10|||||||||2
1761847480000|2025-10-30 18:04:40|||||||||5
1761847490000|2025-10-30 18:04:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|104
1761847500000|2025-10-30 18:05:00|||||||||11
1761847510000|2025-10-30 18:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.92|18.76|49
1761847530000|2025-10-30 18:05:30|||||||||1
1761847540000|2025-10-30 18:05:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|23
1761847550000|2025-10-30 18:05:50|||||||||2
1761847560000|2025-10-30 18:06:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|81
1761847570000|2025-10-30 18:06:10|||||||||1
1761847580000|2025-10-30 18:06:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|14
1761847590000|2025-10-30 18:06:30|||||||||2
1761847600000|2025-10-30 18:06:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1761847620000|2025-10-30 18:07:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1761847630000|2025-10-30 18:07:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1761847640000|2025-10-30 18:07:20|||||||||12
1761847650000|2025-10-30 18:07:30|||||||||2
1761847660000|2025-10-30 18:07:40|||||||||5
1761847670000|2025-10-30 18:07:50|19|18.84|19|18.84|19|18.84|18.97|18.81|63
1761847680000|2025-10-30 18:08:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1761847690000|2025-10-30 18:08:10|||||||||12
1761847700000|2025-10-30 18:08:20|||||||||4
1761847710000|2025-10-30 18:08:30|||||||||37
1761847720000|2025-10-30 18:08:40|||||||||1
1761847730000|2025-10-30 18:08:50|||||||||69
1761847740000|2025-10-30 18:09:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|73
1761847750000|2025-10-30 18:09:10|18.97|18.81|19|18.84|19|18.84|18.97|18.81|10
1761847760000|2025-10-30 18:09:20|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|42
1761847780000|2025-10-30 18:09:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|20
1761847790000|2025-10-30 18:09:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|17
1761847800000|2025-10-30 18:10:00|||||||||1
1761847810000|2025-10-30 18:10:10|||||||||23
1761847820000|2025-10-30 18:10:20|||||||||1
1761847830000|2025-10-30 18:10:30|||||||||3
1761847840000|2025-10-30 18:10:40|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|76
1761847850000|2025-10-30 18:10:50|||||||||5
1761847860000|2025-10-30 18:11:00|||||||||49
1761847870000|2025-10-30 18:11:10|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|36
1761847880000|2025-10-30 18:11:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|35
1761847900000|2025-10-30 18:11:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|54
1761847910000|2025-10-30 18:11:50|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|6
1761847930000|2025-10-30 18:12:10|||||||||3
1761847940000|2025-10-30 18:12:20|||||||||1
1761847960000|2025-10-30 18:12:40|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|124
1761847970000|2025-10-30 18:12:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|96
1761847980000|2025-10-30 18:13:00|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|17
1761847990000|2025-10-30 18:13:10|||||||||4
1761848010000|2025-10-30 18:13:30|||||||||16
1761848030000|2025-10-30 18:13:50|||||||||5
1761848040000|2025-10-30 18:14:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|43
1761848050000|2025-10-30 18:14:10|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|105
1761848070000|2025-10-30 18:14:30|||||||||23
1761848080000|2025-10-30 18:14:40|||||||||1
1761848090000|2025-10-30 18:14:50|||||||||5
1761848100000|2025-10-30 18:15:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|13
1761848110000|2025-10-30 18:15:10|||||||||4
1761848120000|2025-10-30 18:15:20|||||||||1
1761848140000|2025-10-30 18:15:40|||||||||25
1761848160000|2025-10-30 18:16:00|||||||||5
1761848170000|2025-10-30 18:16:10|||||||||9
1761848190000|2025-10-30 18:16:30|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|21
1761848200000|2025-10-30 18:16:40|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|16
1761848210000|2025-10-30 18:16:50|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|1
1761848220000|2025-10-30 18:17:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|129
1761848230000|2025-10-30 18:17:10|||||||||1
1761848260000|2025-10-30 18:17:40|||||||||3
1761848270000|2025-10-30 18:17:50|||||||||1
1761848300000|2025-10-30 18:18:20|||||||||98
1761848310000|2025-10-30 18:18:30|||||||||5
1761848330000|2025-10-30 18:18:50|||||||||3
1761848350000|2025-10-30 18:19:10|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|22
1761848360000|2025-10-30 18:19:20|||||||||2
1761848380000|2025-10-30 18:19:40|||||||||2
1761848390000|2025-10-30 18:19:50|||||||||2
1761848400000|2025-10-30 18:20:00|||||||||2
1761848410000|2025-10-30 18:20:10|||||||||1
1761848420000|2025-10-30 18:20:20|||||||||6
1761848440000|2025-10-30 18:20:40|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|44
1761848460000|2025-10-30 18:21:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|9
1761848470000|2025-10-30 18:21:10|||||||||2
1761848490000|2025-10-30 18:21:30|||||||||2
1761848500000|2025-10-30 18:21:40|||||||||1
1761848510000|2025-10-30 18:21:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1761848530000|2025-10-30 18:22:10|19.14|18.98|19.12|18.96|19.15|18.99|19.12|18.96|105
1761848540000|2025-10-30 18:22:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|3
1761848570000|2025-10-30 18:22:50|||||||||6
1761848590000|2025-10-30 18:23:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|54
1761848600000|2025-10-30 18:23:20|||||||||5
1761848610000|2025-10-30 18:23:30|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|21
1761848630000|2025-10-30 18:23:50|||||||||3
1761848650000|2025-10-30 18:24:10|||||||||3
1761848660000|2025-10-30 18:24:20|||||||||10
1761848670000|2025-10-30 18:24:30|||||||||4
1761848680000|2025-10-30 18:24:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|14
1761848690000|2025-10-30 18:24:50|||||||||2
1761848710000|2025-10-30 18:25:10|19.17|19.01|19.19|19.03|19.19|19.03|19.15|18.99|33
1761848730000|2025-10-30 18:25:30|||||||||3
1761848750000|2025-10-30 18:25:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|51
1761848780000|2025-10-30 18:26:20|||||||||27
1761848800000|2025-10-30 18:26:40|||||||||6
1761848820000|2025-10-30 18:27:00|||||||||1
1761848830000|2025-10-30 18:27:10|19.14|18.98|19.12|18.96|19.14|18.98|19.1|18.94|24
1761848840000|2025-10-30 18:27:20|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|2
1761848850000|2025-10-30 18:27:30|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|4
1761848860000|2025-10-30 18:27:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1761848870000|2025-10-30 18:27:50|||||||||2
1761848880000|2025-10-30 18:28:00|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|10
1761848890000|2025-10-30 18:28:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|11
1761848900000|2025-10-30 18:28:20|||||||||2
1761848930000|2025-10-30 18:28:50|||||||||1
1761848950000|2025-10-30 18:29:10|||||||||1
1761848960000|2025-10-30 18:29:20|||||||||3
1761848990000|2025-10-30 18:29:50|||||||||3
1761849000000|2025-10-30 18:30:00|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|62
1761849010000|2025-10-30 18:30:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1761849020000|2025-10-30 18:30:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|25
1761849050000|2025-10-30 18:30:50|||||||||3
1761849060000|2025-10-30 18:31:00|||||||||6
1761849080000|2025-10-30 18:31:20|||||||||2
1761849090000|2025-10-30 18:31:30|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|28
1761849100000|2025-10-30 18:31:40|||||||||1
1761849110000|2025-10-30 18:31:50|||||||||3
1761849140000|2025-10-30 18:32:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|53
1761849150000|2025-10-30 18:32:30|||||||||1
1761849180000|2025-10-30 18:33:00|||||||||20
1761849200000|2025-10-30 18:33:20|||||||||1
1761849210000|2025-10-30 18:33:30|||||||||4
1761849240000|2025-10-30 18:34:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|22
1761849260000|2025-10-30 18:34:20|19.15|18.99|19.11|18.95|19.15|18.99|19.1|18.94|18
1761849270000|2025-10-30 18:34:30|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|9
1761849280000|2025-10-30 18:34:40|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|57
1761849290000|2025-10-30 18:34:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|5
1761849300000|2025-10-30 18:35:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|3
1761849310000|2025-10-30 18:35:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|1
1761849320000|2025-10-30 18:35:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|2
1761849330000|2025-10-30 18:35:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1761849350000|2025-10-30 18:35:50|||||||||2
1761849360000|2025-10-30 18:36:00|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|3
1761849380000|2025-10-30 18:36:20|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1761849400000|2025-10-30 18:36:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1761849410000|2025-10-30 18:36:50|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|2
1761849420000|2025-10-30 18:37:00|19.14|18.98|19.15|18.99|19.15|18.99|19.1|18.94|1
1761849430000|2025-10-30 18:37:10|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|8
1761849450000|2025-10-30 18:37:30|||||||||1
1761849460000|2025-10-30 18:37:40|||||||||10
1761849470000|2025-10-30 18:37:50|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|46
1761849490000|2025-10-30 18:38:10|||||||||2
1761849500000|2025-10-30 18:38:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1761849510000|2025-10-30 18:38:30|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|2
1761849520000|2025-10-30 18:38:40|||||||||1
1761849530000|2025-10-30 18:38:50|||||||||1
1761849540000|2025-10-30 18:39:00|||||||||1
1761849550000|2025-10-30 18:39:10|||||||||9
1761849560000|2025-10-30 18:39:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1761849570000|2025-10-30 18:39:30|||||||||5
1761849590000|2025-10-30 18:39:50|||||||||3
1761849600000|2025-10-30 18:40:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1761849610000|2025-10-30 18:40:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1761849620000|2025-10-30 18:40:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1761849630000|2025-10-30 18:40:30|||||||||1
1761849640000|2025-10-30 18:40:40|||||||||2
1761849690000|2025-10-30 18:41:30|||||||||1
1761849700000|2025-10-30 18:41:40|||||||||3
1761849710000|2025-10-30 18:41:50|||||||||2
1761849720000|2025-10-30 18:42:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|22
1761849730000|2025-10-30 18:42:10|||||||||1
1761849740000|2025-10-30 18:42:20|||||||||1
1761849750000|2025-10-30 18:42:30|||||||||2
1761849760000|2025-10-30 18:42:40|||||||||1
1761849770000|2025-10-30 18:42:50|||||||||3
1761849790000|2025-10-30 18:43:10|||||||||1
1761849820000|2025-10-30 18:43:40|||||||||2
1761849840000|2025-10-30 18:44:00|||||||||1
1761849850000|2025-10-30 18:44:10|||||||||53
1761849860000|2025-10-30 18:44:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|29
1761849880000|2025-10-30 18:44:40|||||||||5
1761849890000|2025-10-30 18:44:50|||||||||9
1761849910000|2025-10-30 18:45:10|||||||||3
1761849920000|2025-10-30 18:45:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|10
1761849930000|2025-10-30 18:45:30|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|19
1761849940000|2025-10-30 18:45:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1761849960000|2025-10-30 18:46:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|17
1761849990000|2025-10-30 18:46:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|21
1761850010000|2025-10-30 18:46:50|||||||||4
1761850030000|2025-10-30 18:47:10|||||||||1
1761850040000|2025-10-30 18:47:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|56
1761850050000|2025-10-30 18:47:30|||||||||1
1761850060000|2025-10-30 18:47:40|||||||||2
1761850070000|2025-10-30 18:47:50|||||||||8
1761850080000|2025-10-30 18:48:00|||||||||121
1761850100000|2025-10-30 18:48:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|70
1761850110000|2025-10-30 18:48:30|||||||||3
1761850120000|2025-10-30 18:48:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|57
1761850140000|2025-10-30 18:49:00|||||||||1
1761850150000|2025-10-30 18:49:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1761850170000|2025-10-30 18:49:30|||||||||4
1761850180000|2025-10-30 18:49:40|||||||||1
1761850190000|2025-10-30 18:49:50|||||||||7
1761850210000|2025-10-30 18:50:10|||||||||1
1761850220000|2025-10-30 18:50:20|||||||||7
1761850230000|2025-10-30 18:50:30|19.15|18.99|19.19|19.03|19.19|19.03|19.14|18.98|5
1761850240000|2025-10-30 18:50:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|23
1761850260000|2025-10-30 18:51:00|19.15|18.99|19.17|19.01|19.18|19.02|19.14|18.98|18
1761850270000|2025-10-30 18:51:10|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|2
1761850280000|2025-10-30 18:51:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|25
1761850290000|2025-10-30 18:51:30|||||||||2
1761850310000|2025-10-30 18:51:50|19.14|18.98|19.14|18.98|19.17|19.01|19.14|18.98|30
1761850320000|2025-10-30 18:52:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|2
1761850330000|2025-10-30 18:52:10|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|9
1761850340000|2025-10-30 18:52:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|3
1761850350000|2025-10-30 18:52:30|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|17
1761850360000|2025-10-30 18:52:40|||||||||10
1761850370000|2025-10-30 18:52:50|||||||||6
1761850400000|2025-10-30 18:53:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|16
1761850410000|2025-10-30 18:53:30|||||||||5
1761850420000|2025-10-30 18:53:40|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|15
1761850430000|2025-10-30 18:53:50|||||||||1
1761850440000|2025-10-30 18:54:00|||||||||2
1761850460000|2025-10-30 18:54:20|||||||||18
1761850470000|2025-10-30 18:54:30|||||||||8
1761850490000|2025-10-30 18:54:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1761850510000|2025-10-30 18:55:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|82
1761850520000|2025-10-30 18:55:20|||||||||2
1761850530000|2025-10-30 18:55:30|||||||||1
1761850550000|2025-10-30 18:55:50|||||||||2
1761850570000|2025-10-30 18:56:10|||||||||3
1761850580000|2025-10-30 18:56:20|||||||||1
1761850590000|2025-10-30 18:56:30|||||||||1
1761850600000|2025-10-30 18:56:40|||||||||14
1761850610000|2025-10-30 18:56:50|||||||||5
1761850620000|2025-10-30 18:57:00|||||||||1
1761850630000|2025-10-30 18:57:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1761850650000|2025-10-30 18:57:30|||||||||3
1761850660000|2025-10-30 18:57:40|||||||||1
1761850670000|2025-10-30 18:57:50|||||||||1
1761850680000|2025-10-30 18:58:00|||||||||5
1761850700000|2025-10-30 18:58:20|||||||||3
1761850710000|2025-10-30 18:58:30|||||||||5
1761850720000|2025-10-30 18:58:40|||||||||2
1761850730000|2025-10-30 18:58:50|||||||||1
1761850740000|2025-10-30 18:59:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|70
1761850760000|2025-10-30 18:59:20|||||||||1
1761850770000|2025-10-30 18:59:30|||||||||3
1761850780000|2025-10-30 18:59:40|||||||||1
1761850790000|2025-10-30 18:59:50|||||||||6
1761850800000|2025-10-30 19:00:00|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|17
1761850810000|2025-10-30 19:00:10|||||||||1
1761850820000|2025-10-30 19:00:20|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|12
1761850830000|2025-10-30 19:00:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|2
1761850850000|2025-10-30 19:00:50|||||||||2
1761850860000|2025-10-30 19:01:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|18
1761850870000|2025-10-30 19:01:10|||||||||2
1761850880000|2025-10-30 19:01:20|||||||||3
1761850890000|2025-10-30 19:01:30|||||||||1
1761850900000|2025-10-30 19:01:40|||||||||1
1761850910000|2025-10-30 19:01:50|||||||||3
1761850920000|2025-10-30 19:02:00|||||||||3
1761850930000|2025-10-30 19:02:10|||||||||1
1761850950000|2025-10-30 19:02:30|||||||||1
1761850960000|2025-10-30 19:02:40|19.17|19.01|19.18|19.02|19.19|19.03|19.17|19.01|41
1761850970000|2025-10-30 19:02:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1761850980000|2025-10-30 19:03:00|||||||||7
1761851000000|2025-10-30 19:03:20|||||||||4
1761851010000|2025-10-30 19:03:30|||||||||9
1761851020000|2025-10-30 19:03:40|||||||||11
1761851030000|2025-10-30 19:03:50|||||||||7
1761851040000|2025-10-30 19:04:00|||||||||12
1761851060000|2025-10-30 19:04:20|||||||||2
1761851070000|2025-10-30 19:04:30|||||||||2
1761851080000|2025-10-30 19:04:40|||||||||3
1761851090000|2025-10-30 19:04:50|||||||||7
1761851100000|2025-10-30 19:05:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|18
1761851110000|2025-10-30 19:05:10|||||||||29
1761851120000|2025-10-30 19:05:20|||||||||2
1761851130000|2025-10-30 19:05:30|||||||||2
1761851150000|2025-10-30 19:05:50|||||||||1
1761851160000|2025-10-30 19:06:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|37
1761851170000|2025-10-30 19:06:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|14
1761851180000|2025-10-30 19:06:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|8
1761851220000|2025-10-30 19:07:00|||||||||2
1761851230000|2025-10-30 19:07:10|||||||||1
1761851250000|2025-10-30 19:07:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|29
1761851260000|2025-10-30 19:07:40|||||||||16
1761851270000|2025-10-30 19:07:50|||||||||39
1761851280000|2025-10-30 19:08:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1761851290000|2025-10-30 19:08:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1761851300000|2025-10-30 19:08:20|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|20
1761851310000|2025-10-30 19:08:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1761851320000|2025-10-30 19:08:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|38
1761851330000|2025-10-30 19:08:50|||||||||10
1761851340000|2025-10-30 19:09:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|1
1761851350000|2025-10-30 19:09:10|||||||||17
1761851360000|2025-10-30 19:09:20|||||||||51
1761851370000|2025-10-30 19:09:30|||||||||2
1761851380000|2025-10-30 19:09:40|||||||||1
1761851390000|2025-10-30 19:09:50|||||||||49
1761851400000|2025-10-30 19:10:00|||||||||36
1761851410000|2025-10-30 19:10:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|65
1761851440000|2025-10-30 19:10:40|||||||||1
1761851470000|2025-10-30 19:11:10|||||||||2
1761851490000|2025-10-30 19:11:30|||||||||1
1761851500000|2025-10-30 19:11:40|||||||||1
1761851510000|2025-10-30 19:11:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1761851520000|2025-10-30 19:12:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|6
1761851530000|2025-10-30 19:12:10|||||||||5
1761851550000|2025-10-30 19:12:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1761851560000|2025-10-30 19:12:40|||||||||5
1761851570000|2025-10-30 19:12:50|||||||||3
1761851580000|2025-10-30 19:13:00|||||||||10
1761851600000|2025-10-30 19:13:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|61
1761851610000|2025-10-30 19:13:30|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|23
1761851620000|2025-10-30 19:13:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1761851630000|2025-10-30 19:13:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1761851640000|2025-10-30 19:14:00|||||||||2
1761851650000|2025-10-30 19:14:10|||||||||1
1761851660000|2025-10-30 19:14:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1761851680000|2025-10-30 19:14:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|11
1761851690000|2025-10-30 19:14:50|||||||||3
1761851700000|2025-10-30 19:15:00|||||||||1
1761851710000|2025-10-30 19:15:10|||||||||1
1761851720000|2025-10-30 19:15:20|||||||||3
1761851740000|2025-10-30 19:15:40|||||||||20
1761851750000|2025-10-30 19:15:50|||||||||10
1761851760000|2025-10-30 19:16:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|96
1761851770000|2025-10-30 19:16:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1761851780000|2025-10-30 19:16:20|||||||||2
1761851790000|2025-10-30 19:16:30|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|14
1761851800000|2025-10-30 19:16:40|||||||||41
1761851820000|2025-10-30 19:17:00|||||||||5
1761851830000|2025-10-30 19:17:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|91
1761851840000|2025-10-30 19:17:20|||||||||106
1761851850000|2025-10-30 19:17:30|||||||||48
1761851860000|2025-10-30 19:17:40|||||||||6
1761851880000|2025-10-30 19:18:00|||||||||1
1761851900000|2025-10-30 19:18:20|||||||||23
1761851910000|2025-10-30 19:18:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|32
1761851930000|2025-10-30 19:18:50|||||||||5
1761851940000|2025-10-30 19:19:00|||||||||53
1761851950000|2025-10-30 19:19:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|156
1761851960000|2025-10-30 19:19:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|25
1761851970000|2025-10-30 19:19:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|19
1761851980000|2025-10-30 19:19:40|||||||||17
1761851990000|2025-10-30 19:19:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|35
1761852000000|2025-10-30 19:20:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|34
1761852010000|2025-10-30 19:20:10|||||||||1
1761852030000|2025-10-30 19:20:30|||||||||1
1761852040000|2025-10-30 19:20:40|||||||||78
1761852060000|2025-10-30 19:21:00|||||||||1
1761852070000|2025-10-30 19:21:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|23
1761852080000|2025-10-30 19:21:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1761852090000|2025-10-30 19:21:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|7
1761852110000|2025-10-30 19:21:50|||||||||5
1761852120000|2025-10-30 19:22:00|||||||||8
1761852130000|2025-10-30 19:22:10|||||||||65
1761852140000|2025-10-30 19:22:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|87
1761852160000|2025-10-30 19:22:40|||||||||2
1761852170000|2025-10-30 19:22:50|||||||||13
1761852180000|2025-10-30 19:23:00|||||||||13
1761852190000|2025-10-30 19:23:10|||||||||21
1761852210000|2025-10-30 19:23:30|||||||||106
1761852220000|2025-10-30 19:23:40|||||||||1
1761852230000|2025-10-30 19:23:50|||||||||4
1761852240000|2025-10-30 19:24:00|||||||||1
1761852250000|2025-10-30 19:24:10|||||||||9
1761852260000|2025-10-30 19:24:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|62
1761852270000|2025-10-30 19:24:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|21
1761852280000|2025-10-30 19:24:40|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|40
1761852290000|2025-10-30 19:24:50|||||||||2
1761852300000|2025-10-30 19:25:00|||||||||4
1761852320000|2025-10-30 19:25:20|||||||||1
1761852330000|2025-10-30 19:25:30|||||||||3
1761852340000|2025-10-30 19:25:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|133
1761852350000|2025-10-30 19:25:50|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|37
1761852360000|2025-10-30 19:26:00|||||||||2
1761852370000|2025-10-30 19:26:10|||||||||1
1761852380000|2025-10-30 19:26:20|||||||||3
1761852390000|2025-10-30 19:26:30|||||||||6
1761852400000|2025-10-30 19:26:40|||||||||2
1761852410000|2025-10-30 19:26:50|||||||||3
1761852420000|2025-10-30 19:27:00|||||||||55
1761852430000|2025-10-30 19:27:10|||||||||2
1761852440000|2025-10-30 19:27:20|||||||||1
1761852450000|2025-10-30 19:27:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|360
1761852460000|2025-10-30 19:27:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|5
1761852470000|2025-10-30 19:27:50|||||||||3
1761852490000|2025-10-30 19:28:10|||||||||1
1761852500000|2025-10-30 19:28:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1761852520000|2025-10-30 19:28:40|||||||||2
1761852530000|2025-10-30 19:28:50|||||||||1
1761852540000|2025-10-30 19:29:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1761852550000|2025-10-30 19:29:10|||||||||1
1761852560000|2025-10-30 19:29:20|||||||||2
1761852570000|2025-10-30 19:29:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|3
1761852580000|2025-10-30 19:29:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1761852590000|2025-10-30 19:29:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1761852600000|2025-10-30 19:30:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|3
1761852610000|2025-10-30 19:30:10|||||||||2
1761852620000|2025-10-30 19:30:20|||||||||14
1761852630000|2025-10-30 19:30:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|223
1761852650000|2025-10-30 19:30:50|||||||||57
1761852660000|2025-10-30 19:31:00|||||||||10
1761852670000|2025-10-30 19:31:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|79
1761852680000|2025-10-30 19:31:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|68
1761852690000|2025-10-30 19:31:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|131
1761852700000|2025-10-30 19:31:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|41
1761852710000|2025-10-30 19:31:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|83
1761852720000|2025-10-30 19:32:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|10
1761852730000|2025-10-30 19:32:10|||||||||6
1761852740000|2025-10-30 19:32:20|||||||||2
1761852770000|2025-10-30 19:32:50|||||||||1
1761852780000|2025-10-30 19:33:00|||||||||107
1761852790000|2025-10-30 19:33:10|||||||||3
1761852800000|2025-10-30 19:33:20|||||||||2
1761852810000|2025-10-30 19:33:30|||||||||2
1761852820000|2025-10-30 19:33:40|||||||||1
1761852830000|2025-10-30 19:33:50|||||||||13
1761852850000|2025-10-30 19:34:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|95
1761852870000|2025-10-30 19:34:30|||||||||2
1761852880000|2025-10-30 19:34:40|||||||||1
1761852890000|2025-10-30 19:34:50|||||||||2
1761852900000|2025-10-30 19:35:00|||||||||2
1761852910000|2025-10-30 19:35:10|||||||||18
1761852920000|2025-10-30 19:35:20|||||||||2
1761852940000|2025-10-30 19:35:40|||||||||4
1761852950000|2025-10-30 19:35:50|||||||||2
1761852960000|2025-10-30 19:36:00|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|86
1761852970000|2025-10-30 19:36:10|||||||||9
1761852980000|2025-10-30 19:36:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|4
1761852990000|2025-10-30 19:36:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1761853000000|2025-10-30 19:36:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|0
1761853010000|2025-10-30 19:36:50|19.33|19.17|19.33|19.17|19.34|19.18|19.32|19.16|0
1761853020000|2025-10-30 19:37:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|106
1761853030000|2025-10-30 19:37:10|19.33|19.17|19.32|19.16|19.34|19.18|19.32|19.16|2
1761853040000|2025-10-30 19:37:20|||||||||1
1761853050000|2025-10-30 19:37:30|||||||||1
1761853060000|2025-10-30 19:37:40|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|66
1761853070000|2025-10-30 19:37:50|||||||||7
1761853080000|2025-10-30 19:38:00|||||||||24
1761853090000|2025-10-30 19:38:10|||||||||20
1761853100000|2025-10-30 19:38:20|||||||||1
1761853110000|2025-10-30 19:38:30|||||||||1
1761853130000|2025-10-30 19:38:50|||||||||212
1761853140000|2025-10-30 19:39:00|||||||||8
1761853150000|2025-10-30 19:39:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|25
1761853160000|2025-10-30 19:39:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|11
1761853180000|2025-10-30 19:39:40|||||||||12
1761853190000|2025-10-30 19:39:50|||||||||8
1761853200000|2025-10-30 19:40:00|||||||||8
1761853210000|2025-10-30 19:40:10|||||||||1
1761853220000|2025-10-30 19:40:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|9
1761853230000|2025-10-30 19:40:30|||||||||5
1761853240000|2025-10-30 19:40:40|||||||||2
1761853250000|2025-10-30 19:40:50|||||||||7
1761853260000|2025-10-30 19:41:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|31
1761853270000|2025-10-30 19:41:10|||||||||1
1761853280000|2025-10-30 19:41:20|||||||||3
1761853290000|2025-10-30 19:41:30|||||||||48
1761853310000|2025-10-30 19:41:50|||||||||6
1761853320000|2025-10-30 19:42:00|||||||||2
1761853330000|2025-10-30 19:42:10|||||||||1
1761853340000|2025-10-30 19:42:20|||||||||1
1761853350000|2025-10-30 19:42:30|||||||||12
1761853360000|2025-10-30 19:42:40|||||||||23
1761853370000|2025-10-30 19:42:50|||||||||8
1761853380000|2025-10-30 19:43:00|||||||||18
1761853390000|2025-10-30 19:43:10|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|57
1761853400000|2025-10-30 19:43:20|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|14
1761853410000|2025-10-30 19:43:30|||||||||3
1761853430000|2025-10-30 19:43:50|||||||||8
1761853440000|2025-10-30 19:44:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|79
1761853450000|2025-10-30 19:44:10|||||||||7
1761853460000|2025-10-30 19:44:20|||||||||1
1761853470000|2025-10-30 19:44:30|||||||||1
1761853480000|2025-10-30 19:44:40|||||||||1
1761853490000|2025-10-30 19:44:50|||||||||11
1761853510000|2025-10-30 19:45:10|||||||||1
1761853520000|2025-10-30 19:45:20|||||||||3
1761853530000|2025-10-30 19:45:30|||||||||62
1761853540000|2025-10-30 19:45:40|||||||||19
1761853550000|2025-10-30 19:45:50|||||||||9
1761853580000|2025-10-30 19:46:20|||||||||6
1761853600000|2025-10-30 19:46:40|||||||||6
1761853610000|2025-10-30 19:46:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1761853620000|2025-10-30 19:47:00|||||||||16
1761853630000|2025-10-30 19:47:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|73
1761853650000|2025-10-30 19:47:30|||||||||49
1761853660000|2025-10-30 19:47:40|||||||||3
1761853670000|2025-10-30 19:47:50|||||||||1
1761853680000|2025-10-30 19:48:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1761853690000|2025-10-30 19:48:10|||||||||1
1761853700000|2025-10-30 19:48:20|||||||||29
1761853710000|2025-10-30 19:48:30|||||||||2
1761853720000|2025-10-30 19:48:40|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|8
1761853730000|2025-10-30 19:48:50|||||||||2
1761853770000|2025-10-30 19:49:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|26
1761853780000|2025-10-30 19:49:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|41
1761853790000|2025-10-30 19:49:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1761853800000|2025-10-30 19:50:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1761853810000|2025-10-30 19:50:10|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|16
1761853820000|2025-10-30 19:50:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1761853830000|2025-10-30 19:50:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|11
1761853850000|2025-10-30 19:50:50|||||||||5
1761853860000|2025-10-30 19:51:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|8
1761853870000|2025-10-30 19:51:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|52
1761853880000|2025-10-30 19:51:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|4
1761853890000|2025-10-30 19:51:30|||||||||9
1761853900000|2025-10-30 19:51:40|||||||||7
1761853910000|2025-10-30 19:51:50|||||||||1
1761853920000|2025-10-30 19:52:00|||||||||16
1761853930000|2025-10-30 19:52:10|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|3
1761853950000|2025-10-30 19:52:30|||||||||6
1761853960000|2025-10-30 19:52:40|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|16
1761853970000|2025-10-30 19:52:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|26
1761853980000|2025-10-30 19:53:00|||||||||12
1761854000000|2025-10-30 19:53:20|||||||||1
1761854010000|2025-10-30 19:53:30|||||||||60
1761854020000|2025-10-30 19:53:40|||||||||19
1761854030000|2025-10-30 19:53:50|||||||||5
1761854040000|2025-10-30 19:54:00|||||||||16
1761854050000|2025-10-30 19:54:10|||||||||217
1761854060000|2025-10-30 19:54:20|||||||||27
1761854070000|2025-10-30 19:54:30|||||||||16
1761854080000|2025-10-30 19:54:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|53
1761854090000|2025-10-30 19:54:50|||||||||11
1761854100000|2025-10-30 19:55:00|||||||||29
1761854110000|2025-10-30 19:55:10|||||||||71
1761854120000|2025-10-30 19:55:20|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|166
1761854130000|2025-10-30 19:55:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|57
1761854140000|2025-10-30 19:55:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1761854150000|2025-10-30 19:55:50|||||||||7
1761854160000|2025-10-30 19:56:00|||||||||2
1761854170000|2025-10-30 19:56:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|27
1761854180000|2025-10-30 19:56:20|||||||||7
1761854190000|2025-10-30 19:56:30|||||||||10
1761854200000|2025-10-30 19:56:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1761854210000|2025-10-30 19:56:50|||||||||17
1761854220000|2025-10-30 19:57:00|||||||||10
1761854230000|2025-10-30 19:57:10|||||||||2
1761854240000|2025-10-30 19:57:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|111
1761854250000|2025-10-30 19:57:30|||||||||6
1761854260000|2025-10-30 19:57:40|||||||||19
1761854270000|2025-10-30 19:57:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1761854280000|2025-10-30 19:58:00|||||||||6
1761854290000|2025-10-30 19:58:10|||||||||18
1761854300000|2025-10-30 19:58:20|||||||||72
1761854310000|2025-10-30 19:58:30|||||||||150
1761854320000|2025-10-30 19:58:40|||||||||32
1761854330000|2025-10-30 19:58:50|||||||||386
1761854340000|2025-10-30 19:59:00|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|122
1761854350000|2025-10-30 19:59:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|272
1761854360000|2025-10-30 19:59:20|||||||||101
1761854370000|2025-10-30 19:59:30|||||||||87
1761854380000|2025-10-30 19:59:40|||||||||78
1761854390000|2025-10-30 19:59:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|527
1761854400000|2025-10-30 20:00:00|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|122
1761854410000|2025-10-30 20:00:10|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|162
1761854420000|2025-10-30 20:00:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|300
1761854430000|2025-10-30 20:00:30|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|2
1761854440000|2025-10-30 20:00:40|||||||||1
1761854450000|2025-10-30 20:00:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1761854460000|2025-10-30 20:01:00|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|105
1761854470000|2025-10-30 20:01:10|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|32
1761854480000|2025-10-30 20:01:20|||||||||1
1761854490000|2025-10-30 20:01:30|||||||||6
1761854500000|2025-10-30 20:01:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|394
1761854510000|2025-10-30 20:01:50|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|62
1761854520000|2025-10-30 20:02:00|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|132
1761854530000|2025-10-30 20:02:10|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|35
1761854540000|2025-10-30 20:02:20|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|107
1761854550000|2025-10-30 20:02:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|25
1761854560000|2025-10-30 20:02:40|19.25|19.09|19.22|19.06|19.25|19.09|19.2|19.04|123
1761854570000|2025-10-30 20:02:50|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|21
1761854580000|2025-10-30 20:03:00|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|0
1761854590000|2025-10-30 20:03:10|19.24|19.08|19.24|19.08|19.24|19.08|19.2|19.04|49
1761854600000|2025-10-30 20:03:20|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|2
1761854610000|2025-10-30 20:03:30|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|3
1761854620000|2025-10-30 20:03:40|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|3
1761854630000|2025-10-30 20:03:50|||||||||2
1761854640000|2025-10-30 20:04:00|||||||||1
1761854650000|2025-10-30 20:04:10|||||||||3
1761854660000|2025-10-30 20:04:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|42
1761854670000|2025-10-30 20:04:30|||||||||19
1761854690000|2025-10-30 20:04:50|||||||||4
1761854700000|2025-10-30 20:05:00|||||||||83
1761854710000|2025-10-30 20:05:10|||||||||83
1761854720000|2025-10-30 20:05:20|||||||||56
1761854730000|2025-10-30 20:05:30|||||||||9
1761854740000|2025-10-30 20:05:40|||||||||5
1761854750000|2025-10-30 20:05:50|||||||||57
1761854760000|2025-10-30 20:06:00|||||||||13
1761854770000|2025-10-30 20:06:10|||||||||2
1761854800000|2025-10-30 20:06:40|||||||||26
1761854840000|2025-10-30 20:07:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|224
1761854850000|2025-10-30 20:07:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|96
1761854860000|2025-10-30 20:07:40|||||||||1
1761854880000|2025-10-30 20:08:00|||||||||84
1761854890000|2025-10-30 20:08:10|||||||||74
1761854910000|2025-10-30 20:08:30|||||||||6
1761854920000|2025-10-30 20:08:40|||||||||2
1761854930000|2025-10-30 20:08:50|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|60
1761854950000|2025-10-30 20:09:10|||||||||1
1761854960000|2025-10-30 20:09:20|||||||||5
1761854990000|2025-10-30 20:09:50|||||||||8
1761855010000|2025-10-30 20:10:10|||||||||2
1761855020000|2025-10-30 20:10:20|||||||||2
1761855030000|2025-10-30 20:10:30|||||||||25
1761855100000|2025-10-30 20:11:40|||||||||1
1761855110000|2025-10-30 20:11:50|||||||||4
1761855130000|2025-10-30 20:12:10|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|115
1761855140000|2025-10-30 20:12:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1761855200000|2025-10-30 20:13:20|||||||||2
1761855210000|2025-10-30 20:13:30|||||||||1
1761855230000|2025-10-30 20:13:50|||||||||8
1761855240000|2025-10-30 20:14:00|||||||||9
1761855270000|2025-10-30 20:14:30|||||||||2
1761855280000|2025-10-30 20:14:40|||||||||18
1761855290000|2025-10-30 20:14:50|||||||||48
1761856200000|2025-10-30 20:30:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|765
1761856210000|2025-10-30 20:30:10|19.32|19.16|19.24|19.08|19.32|19.16|19.24|19.08|159
1761856220000|2025-10-30 20:30:20|19.25|19.09|19.24|19.08|19.25|19.09|19.19|19.03|154
1761856230000|2025-10-30 20:30:30|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|80
1761856240000|2025-10-30 20:30:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1761856250000|2025-10-30 20:30:50|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|130
1761856260000|2025-10-30 20:31:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|166
1761856270000|2025-10-30 20:31:10|||||||||167
1761856280000|2025-10-30 20:31:20|||||||||1
1761856300000|2025-10-30 20:31:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1761856310000|2025-10-30 20:31:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1761856320000|2025-10-30 20:32:00|19.16|19|19.19|19.03|19.21|19.05|19.16|19|27
1761856330000|2025-10-30 20:32:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1761856340000|2025-10-30 20:32:20|||||||||1
1761856370000|2025-10-30 20:32:50|||||||||4
1761856400000|2025-10-30 20:33:20|||||||||1
1761856420000|2025-10-30 20:33:40|||||||||6
1761856450000|2025-10-30 20:34:10|||||||||2
1761856490000|2025-10-30 20:34:50|||||||||5
1761856530000|2025-10-30 20:35:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|48
1761856540000|2025-10-30 20:35:40|||||||||1
1761856550000|2025-10-30 20:35:50|19.14|18.98|19.15|18.99|19.16|19|19.14|18.98|3
1761856560000|2025-10-30 20:36:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1761856580000|2025-10-30 20:36:20|19.16|19|19.14|18.98|19.16|19|19.14|18.98|0
1761856620000|2025-10-30 20:37:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|4
1761856630000|2025-10-30 20:37:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1761856710000|2025-10-30 20:38:30|||||||||6
1761856720000|2025-10-30 20:38:40|||||||||93
1761856740000|2025-10-30 20:39:00|||||||||1
1761856760000|2025-10-30 20:39:20|||||||||174
1761856800000|2025-10-30 20:40:00|||||||||81
1761856860000|2025-10-30 20:41:00|||||||||1
1761856900000|2025-10-30 20:41:40|||||||||2
1761856950000|2025-10-30 20:42:30|||||||||1
1761856960000|2025-10-30 20:42:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|29
1761857040000|2025-10-30 20:44:00|||||||||16
1761857050000|2025-10-30 20:44:10|||||||||1
1761857070000|2025-10-30 20:44:30|||||||||5
1761857100000|2025-10-30 20:45:00|||||||||1
1761857120000|2025-10-30 20:45:20|||||||||2
1761857130000|2025-10-30 20:45:30|||||||||4
1761857170000|2025-10-30 20:46:10|||||||||3
1761857220000|2025-10-30 20:47:00|||||||||2
1761857270000|2025-10-30 20:47:50|||||||||2
1761857310000|2025-10-30 20:48:30|||||||||1
1761857370000|2025-10-30 20:49:30|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|55
1761857390000|2025-10-30 20:49:50|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|5
1761857400000|2025-10-30 20:50:00|19.09|18.93|19.11|18.95|19.11|18.95|19.07|18.91|2
1761857410000|2025-10-30 20:50:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|1
1761857450000|2025-10-30 20:50:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1761857460000|2025-10-30 20:51:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1761857510000|2025-10-30 20:51:50|||||||||1
1761857520000|2025-10-30 20:52:00|||||||||1
1761857560000|2025-10-30 20:52:40|||||||||3
1761857570000|2025-10-30 20:52:50|||||||||12
1761857580000|2025-10-30 20:53:00|||||||||56
1761857590000|2025-10-30 20:53:10|||||||||2
1761857600000|2025-10-30 20:53:20|||||||||1
1761857610000|2025-10-30 20:53:30|||||||||4
1761857640000|2025-10-30 20:54:00|||||||||10
1761857650000|2025-10-30 20:54:10|||||||||1
1761857660000|2025-10-30 20:54:20|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|12
1761857670000|2025-10-30 20:54:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|4
1761857680000|2025-10-30 20:54:40|19.02|18.86|19.04|18.88|19.06|18.9|19.02|18.86|10
1761857690000|2025-10-30 20:54:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1761857700000|2025-10-30 20:55:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|0
1761857710000|2025-10-30 20:55:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1761857730000|2025-10-30 20:55:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1761857750000|2025-10-30 20:55:50|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|8
1761857760000|2025-10-30 20:56:00|||||||||1
1761857770000|2025-10-30 20:56:10|19.04|18.88|19.04|18.88|19.06|18.9|19.02|18.86|7
1761857790000|2025-10-30 20:56:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1761857810000|2025-10-30 20:56:50|||||||||1
1761857860000|2025-10-30 20:57:40|||||||||5
1761857920000|2025-10-30 20:58:40|||||||||10
1761857940000|2025-10-30 20:59:00|||||||||1
1761857950000|2025-10-30 20:59:10|||||||||8
1761857970000|2025-10-30 20:59:30|||||||||5
1761857980000|2025-10-30 20:59:40|||||||||6
1761857990000|2025-10-30 20:59:50|||||||||36
1761861610000|2025-10-30 22:00:10|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|3
1761861630000|2025-10-30 22:00:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761861640000|2025-10-30 22:00:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1761861650000|2025-10-30 22:00:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761861670000|2025-10-30 22:01:10|||||||||2
1761861680000|2025-10-30 22:01:20|||||||||2
1761861710000|2025-10-30 22:01:50|||||||||11
1761861740000|2025-10-30 22:02:20|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|2
1761861750000|2025-10-30 22:02:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1761861780000|2025-10-30 22:03:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|2
1761861790000|2025-10-30 22:03:10|||||||||4
1761861840000|2025-10-30 22:04:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1761861850000|2025-10-30 22:04:10|||||||||8
1761861880000|2025-10-30 22:04:40|||||||||1
1761861900000|2025-10-30 22:05:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|14
1761861910000|2025-10-30 22:05:10|||||||||1
1761861920000|2025-10-30 22:05:20|||||||||1
1761861950000|2025-10-30 22:05:50|||||||||1
1761861960000|2025-10-30 22:06:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|42
1761862060000|2025-10-30 22:07:40|||||||||3
1761862190000|2025-10-30 22:09:50|||||||||1
1761862200000|2025-10-30 22:10:00|||||||||1
1761862380000|2025-10-30 22:13:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|29
1761862390000|2025-10-30 22:13:10|||||||||1
1761862430000|2025-10-30 22:13:50|||||||||1
1761862690000|2025-10-30 22:18:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1761862720000|2025-10-30 22:18:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1761863910000|2025-10-30 22:38:30|||||||||1
1761864380000|2025-10-30 22:46:20|||||||||1
1761864390000|2025-10-30 22:46:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|21
1761864420000|2025-10-30 22:47:00|||||||||2
1761864550000|2025-10-30 22:49:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1761864600000|2025-10-30 22:50:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1761864640000|2025-10-30 22:50:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761864670000|2025-10-30 22:51:10|||||||||1
1761864720000|2025-10-30 22:52:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761864840000|2025-10-30 22:54:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761864950000|2025-10-30 22:55:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761864960000|2025-10-30 22:56:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761865080000|2025-10-30 22:58:00|||||||||1
1761865140000|2025-10-30 22:59:00|||||||||1
1761865200000|2025-10-30 23:00:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761865220000|2025-10-30 23:00:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761865290000|2025-10-30 23:01:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1761865310000|2025-10-30 23:01:50|||||||||1
1761865330000|2025-10-30 23:02:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761865360000|2025-10-30 23:02:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1761865370000|2025-10-30 23:02:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761865450000|2025-10-30 23:04:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761865490000|2025-10-30 23:04:50|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|12
1761865500000|2025-10-30 23:05:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1761865520000|2025-10-30 23:05:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1761865570000|2025-10-30 23:06:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761865590000|2025-10-30 23:06:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761865620000|2025-10-30 23:07:00|||||||||1
1761865830000|2025-10-30 23:10:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761865900000|2025-10-30 23:11:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761865910000|2025-10-30 23:11:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761865950000|2025-10-30 23:12:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761865960000|2025-10-30 23:12:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|1
1761866030000|2025-10-30 23:13:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761866040000|2025-10-30 23:14:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1761866070000|2025-10-30 23:14:30|||||||||5
1761866100000|2025-10-30 23:15:00|||||||||2
1761866310000|2025-10-30 23:18:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1761866480000|2025-10-30 23:21:20|||||||||2
1761866570000|2025-10-30 23:22:50|||||||||1
1761866910000|2025-10-30 23:28:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1761866980000|2025-10-30 23:29:40|||||||||1
1761867160000|2025-10-30 23:32:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1761867170000|2025-10-30 23:32:50|||||||||2
1761867390000|2025-10-30 23:36:30|||||||||2
1761867460000|2025-10-30 23:37:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1761867480000|2025-10-30 23:38:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761867490000|2025-10-30 23:38:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761867510000|2025-10-30 23:38:30|||||||||1
1761867560000|2025-10-30 23:39:20|||||||||1
1761867600000|2025-10-30 23:40:00|||||||||4
1761867640000|2025-10-30 23:40:40|||||||||1
1761867650000|2025-10-30 23:40:50|||||||||16
1761867760000|2025-10-30 23:42:40|||||||||1
1761867900000|2025-10-30 23:45:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1761867910000|2025-10-30 23:45:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761867930000|2025-10-30 23:45:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761867990000|2025-10-30 23:46:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761868000000|2025-10-30 23:46:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761868010000|2025-10-30 23:46:50|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|8
1761868030000|2025-10-30 23:47:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1761868100000|2025-10-30 23:48:20|||||||||1
1761868110000|2025-10-30 23:48:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1761868340000|2025-10-30 23:52:20|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|4
1761868610000|2025-10-30 23:56:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|3
1761868630000|2025-10-30 23:57:10|||||||||1
1761868720000|2025-10-30 23:58:40|||||||||13
1761868730000|2025-10-30 23:58:50|||||||||23
1761868800000|2025-10-31 00:00:00|||||||||1
1761868850000|2025-10-31 00:00:50|||||||||2
1761868930000|2025-10-31 00:02:10|||||||||1
1761868970000|2025-10-31 00:02:50|||||||||3
1761869090000|2025-10-31 00:04:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|41
1761869140000|2025-10-31 00:05:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1761869150000|2025-10-31 00:05:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761869160000|2025-10-31 00:06:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761869170000|2025-10-31 00:06:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761869200000|2025-10-31 00:06:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761869290000|2025-10-31 00:08:10|||||||||10
1761869360000|2025-10-31 00:09:20|||||||||7
1761869640000|2025-10-31 00:14:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|0
1761869690000|2025-10-31 00:14:50|||||||||1
1761869870000|2025-10-31 00:17:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1761870020000|2025-10-31 00:20:20|||||||||1
1761870130000|2025-10-31 00:22:10|||||||||1
1761870200000|2025-10-31 00:23:20|||||||||2
1761870480000|2025-10-31 00:28:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|23
1761870490000|2025-10-31 00:28:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1761870500000|2025-10-31 00:28:20|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|0
1761870510000|2025-10-31 00:28:30|||||||||3
1761870520000|2025-10-31 00:28:40|||||||||1
1761870590000|2025-10-31 00:29:50|||||||||3
1761870680000|2025-10-31 00:31:20|||||||||1
1761870880000|2025-10-31 00:34:40|||||||||6
1761870900000|2025-10-31 00:35:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1761870910000|2025-10-31 00:35:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761870920000|2025-10-31 00:35:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1761870930000|2025-10-31 00:35:30|18.94|18.78|18.94|18.78|18.96|18.8|18.93|18.77|2
1761870940000|2025-10-31 00:35:40|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|0
1761870960000|2025-10-31 00:36:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1761871000000|2025-10-31 00:36:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1761871080000|2025-10-31 00:38:00|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|4
1761871430000|2025-10-31 00:43:50|||||||||1
1761871980000|2025-10-31 00:53:00|||||||||1
1761872310000|2025-10-31 00:58:30|||||||||5
1761873510000|2025-10-31 01:18:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1761873540000|2025-10-31 01:19:00|||||||||1
1761874170000|2025-10-31 01:29:30|||||||||1
1761874280000|2025-10-31 01:31:20|||||||||1
1761874590000|2025-10-31 01:36:30|||||||||1
1761874600000|2025-10-31 01:36:40|18.95|18.79|18.98|18.82|18.98|18.82|18.94|18.78|11
1761874630000|2025-10-31 01:37:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|2
1761874650000|2025-10-31 01:37:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|7
1761874660000|2025-10-31 01:37:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1761874800000|2025-10-31 01:40:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|2
1761874850000|2025-10-31 01:40:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1761874870000|2025-10-31 01:41:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1761874880000|2025-10-31 01:41:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1761874890000|2025-10-31 01:41:30|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|1
1761874910000|2025-10-31 01:41:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1761874980000|2025-10-31 01:43:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1761875580000|2025-10-31 01:53:00|||||||||5
1761875710000|2025-10-31 01:55:10|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|1
1761875960000|2025-10-31 01:59:20|||||||||2
1761876260000|2025-10-31 02:04:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1761876290000|2025-10-31 02:04:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1761876300000|2025-10-31 02:05:00|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|5
1761876330000|2025-10-31 02:05:30|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|1
1761876340000|2025-10-31 02:05:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1761877550000|2025-10-31 02:25:50|||||||||1
1761878070000|2025-10-31 02:34:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|13
1761878080000|2025-10-31 02:34:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761878120000|2025-10-31 02:35:20|||||||||1
1761878140000|2025-10-31 02:35:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1761878180000|2025-10-31 02:36:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761878220000|2025-10-31 02:37:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|7
1761878240000|2025-10-31 02:37:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1761878260000|2025-10-31 02:37:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|0
1761878270000|2025-10-31 02:37:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761878280000|2025-10-31 02:38:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761878340000|2025-10-31 02:39:00|||||||||2
1761878610000|2025-10-31 02:43:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1761878640000|2025-10-31 02:44:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1761878900000|2025-10-31 02:48:20|||||||||2
1761879000000|2025-10-31 02:50:00|||||||||1
1761879110000|2025-10-31 02:51:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|18
1761879390000|2025-10-31 02:56:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|23
1761879410000|2025-10-31 02:56:50|||||||||8
1761879450000|2025-10-31 02:57:30|||||||||1
1761879560000|2025-10-31 02:59:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1761879570000|2025-10-31 02:59:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1761879580000|2025-10-31 02:59:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1761880570000|2025-10-31 03:16:10|||||||||1
1761880830000|2025-10-31 03:20:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|2
1761880860000|2025-10-31 03:21:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1761881150000|2025-10-31 03:25:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761881160000|2025-10-31 03:26:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1761881190000|2025-10-31 03:26:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|0
1761881220000|2025-10-31 03:27:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761881240000|2025-10-31 03:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761881450000|2025-10-31 03:30:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1761881460000|2025-10-31 03:31:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761881480000|2025-10-31 03:31:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761881490000|2025-10-31 03:31:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761881960000|2025-10-31 03:39:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1761882130000|2025-10-31 03:42:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1761883050000|2025-10-31 03:57:30|||||||||1
1761883170000|2025-10-31 03:59:30|||||||||1
1761883860000|2025-10-31 04:11:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|35
1761883880000|2025-10-31 04:11:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1761886000000|2025-10-31 04:46:40|||||||||1
1761886210000|2025-10-31 04:50:10|||||||||1
1761887140000|2025-10-31 05:05:40|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|15
1761887620000|2025-10-31 05:13:40|||||||||1
1761888220000|2025-10-31 05:23:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761888290000|2025-10-31 05:24:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1761888300000|2025-10-31 05:25:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|2
1761888450000|2025-10-31 05:27:30|19|18.84|19.02|18.86|19.02|18.86|19|18.84|15
1761888560000|2025-10-31 05:29:20|||||||||1
1761888600000|2025-10-31 05:30:00|||||||||1
1761888690000|2025-10-31 05:31:30|||||||||1
1761888740000|2025-10-31 05:32:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761889820000|2025-10-31 05:50:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1761890500000|2025-10-31 06:01:40|||||||||1
1761890630000|2025-10-31 06:03:50|||||||||1
1761890690000|2025-10-31 06:04:50|||||||||1
1761890790000|2025-10-31 06:06:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|20
1761890820000|2025-10-31 06:07:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1761891160000|2025-10-31 06:12:40|||||||||1
1761891190000|2025-10-31 06:13:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|9
1761891200000|2025-10-31 06:13:20|||||||||3
1761891300000|2025-10-31 06:15:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|4
1761891430000|2025-10-31 06:17:10|||||||||1
1761891800000|2025-10-31 06:23:20|||||||||2
1761891980000|2025-10-31 06:26:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1761892260000|2025-10-31 06:31:00|||||||||1
1761892300000|2025-10-31 06:31:40|||||||||1
1761892420000|2025-10-31 06:33:40|||||||||1
1761892520000|2025-10-31 06:35:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761892760000|2025-10-31 06:39:20|||||||||8
1761892840000|2025-10-31 06:40:40|||||||||9
1761892890000|2025-10-31 06:41:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|11
1761892910000|2025-10-31 06:41:50|19|18.84|19.02|18.86|19.02|18.86|18.99|18.83|3
1761892930000|2025-10-31 06:42:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1761892950000|2025-10-31 06:42:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1761893130000|2025-10-31 06:45:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761893140000|2025-10-31 06:45:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1761893220000|2025-10-31 06:47:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|11
1761893340000|2025-10-31 06:49:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1761893400000|2025-10-31 06:50:00|||||||||5
1761893510000|2025-10-31 06:51:50|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|4
1761894010000|2025-10-31 07:00:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|11
1761894020000|2025-10-31 07:00:20|19.04|18.88|19.05|18.89|19.07|18.91|19.04|18.88|0
1761894030000|2025-10-31 07:00:30|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|0
1761894040000|2025-10-31 07:00:40|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1761894050000|2025-10-31 07:00:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1761894060000|2025-10-31 07:01:00|19.05|18.89|19.07|18.91|19.07|18.91|19.04|18.88|0
1761894080000|2025-10-31 07:01:20|||||||||1
1761894110000|2025-10-31 07:01:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1761894120000|2025-10-31 07:02:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761894130000|2025-10-31 07:02:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1761894540000|2025-10-31 07:09:00|||||||||1
1761894590000|2025-10-31 07:09:50|||||||||1
1761894680000|2025-10-31 07:11:20|||||||||1
1761894930000|2025-10-31 07:15:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1761895060000|2025-10-31 07:17:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1761895070000|2025-10-31 07:17:50|||||||||2
1761895080000|2025-10-31 07:18:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761895190000|2025-10-31 07:19:50|||||||||1
1761895630000|2025-10-31 07:27:10|||||||||1
1761895660000|2025-10-31 07:27:40|||||||||1
1761895740000|2025-10-31 07:29:00|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|4
1761895750000|2025-10-31 07:29:10|||||||||3
1761895860000|2025-10-31 07:31:00|||||||||1
1761895900000|2025-10-31 07:31:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1761896030000|2025-10-31 07:33:50|||||||||1
1761896040000|2025-10-31 07:34:00|||||||||2
1761896140000|2025-10-31 07:35:40|||||||||1
1761896180000|2025-10-31 07:36:20|||||||||1
1761896210000|2025-10-31 07:36:50|||||||||1
1761896220000|2025-10-31 07:37:00|||||||||1
1761896260000|2025-10-31 07:37:40|||||||||1
1761896270000|2025-10-31 07:37:50|||||||||3
1761896290000|2025-10-31 07:38:10|||||||||1
1761896330000|2025-10-31 07:38:50|||||||||1
1761896350000|2025-10-31 07:39:10|||||||||1
1761896370000|2025-10-31 07:39:30|||||||||1
1761896400000|2025-10-31 07:40:00|||||||||1
1761896410000|2025-10-31 07:40:10|||||||||1
1761896450000|2025-10-31 07:40:50|||||||||2
1761896490000|2025-10-31 07:41:30|||||||||1
1761896510000|2025-10-31 07:41:50|||||||||1
1761896530000|2025-10-31 07:42:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|4
1761896550000|2025-10-31 07:42:30|||||||||1
1761896570000|2025-10-31 07:42:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761896580000|2025-10-31 07:43:00|||||||||1
1761896590000|2025-10-31 07:43:10|||||||||4
1761896610000|2025-10-31 07:43:30|||||||||1
1761896650000|2025-10-31 07:44:10|||||||||1
1761896720000|2025-10-31 07:45:20|||||||||1
1761896730000|2025-10-31 07:45:30|||||||||1
1761896780000|2025-10-31 07:46:20|||||||||1
1761896830000|2025-10-31 07:47:10|||||||||1
1761896840000|2025-10-31 07:47:20|||||||||1
1761896910000|2025-10-31 07:48:30|||||||||1
1761896990000|2025-10-31 07:49:50|||||||||1
1761897050000|2025-10-31 07:50:50|||||||||1
1761897090000|2025-10-31 07:51:30|||||||||3
1761897120000|2025-10-31 07:52:00|||||||||1
1761897180000|2025-10-31 07:53:00|||||||||1
1761897240000|2025-10-31 07:54:00|||||||||1
1761897270000|2025-10-31 07:54:30|||||||||2
1761897360000|2025-10-31 07:56:00|||||||||2
1761897410000|2025-10-31 07:56:50|||||||||2
1761897460000|2025-10-31 07:57:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1761897480000|2025-10-31 07:58:00|||||||||1
1761897490000|2025-10-31 07:58:10|||||||||1
1761897500000|2025-10-31 07:58:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|52
1761897600000|2025-10-31 08:00:00|||||||||2
1761897610000|2025-10-31 08:00:10|||||||||1
1761897700000|2025-10-31 08:01:40|||||||||5
1761897710000|2025-10-31 08:01:50|||||||||2
1761897800000|2025-10-31 08:03:20|||||||||1
1761897860000|2025-10-31 08:04:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1761897870000|2025-10-31 08:04:30|||||||||1
1761897920000|2025-10-31 08:05:20|||||||||2
1761897930000|2025-10-31 08:05:30|||||||||1
1761897960000|2025-10-31 08:06:00|||||||||1
1761898030000|2025-10-31 08:07:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1761898060000|2025-10-31 08:07:40|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|16
1761898070000|2025-10-31 08:07:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|1
1761898080000|2025-10-31 08:08:00|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|3
1761898090000|2025-10-31 08:08:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1761898220000|2025-10-31 08:10:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1761898260000|2025-10-31 08:11:00|||||||||2
1761898440000|2025-10-31 08:14:00|||||||||1
1761898450000|2025-10-31 08:14:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|36
1761898470000|2025-10-31 08:14:30|||||||||1
1761898510000|2025-10-31 08:15:10|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|4
1761898620000|2025-10-31 08:17:00|||||||||1
1761898770000|2025-10-31 08:19:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1761898780000|2025-10-31 08:19:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|1
1761898800000|2025-10-31 08:20:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1761898830000|2025-10-31 08:20:30|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|1
1761898910000|2025-10-31 08:21:50|||||||||1
1761898940000|2025-10-31 08:22:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1761898950000|2025-10-31 08:22:30|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|6
1761898960000|2025-10-31 08:22:40|19|18.84|19|18.84|19.02|18.86|18.99|18.83|0
1761898970000|2025-10-31 08:22:50|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|0
1761899610000|2025-10-31 08:33:30|||||||||1
1761899820000|2025-10-31 08:37:00|||||||||4
1761899910000|2025-10-31 08:38:30|||||||||1
1761900330000|2025-10-31 08:45:30|||||||||1
1761900490000|2025-10-31 08:48:10|||||||||1
1761900670000|2025-10-31 08:51:10|||||||||3
1761900760000|2025-10-31 08:52:40|||||||||1
1761900780000|2025-10-31 08:53:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|13
1761900910000|2025-10-31 08:55:10|||||||||3
1761901210000|2025-10-31 09:00:10|||||||||4
1761901440000|2025-10-31 09:04:00|||||||||1
1761901700000|2025-10-31 09:08:20|||||||||1
1761902570000|2025-10-31 09:22:50|||||||||1
1761902710000|2025-10-31 09:25:10|||||||||1
1761902720000|2025-10-31 09:25:20|||||||||1
1761903060000|2025-10-31 09:31:00|||||||||1
1761903280000|2025-10-31 09:34:40|||||||||2
1761903540000|2025-10-31 09:39:00|||||||||4
1761903550000|2025-10-31 09:39:10|||||||||2
1761903610000|2025-10-31 09:40:10|||||||||1
1761903620000|2025-10-31 09:40:20|||||||||3
1761903720000|2025-10-31 09:42:00|||||||||1
1761903830000|2025-10-31 09:43:50|||||||||1
1761903880000|2025-10-31 09:44:40|||||||||1
1761904770000|2025-10-31 09:59:30|||||||||1
1761904870000|2025-10-31 10:01:10|||||||||2
1761904940000|2025-10-31 10:02:20|||||||||2
1761905010000|2025-10-31 10:03:30|||||||||5
1761905020000|2025-10-31 10:03:40|||||||||3
1761905040000|2025-10-31 10:04:00|||||||||3
1761905130000|2025-10-31 10:05:30|||||||||1
1761905150000|2025-10-31 10:05:50|||||||||1
1761905160000|2025-10-31 10:06:00|||||||||1
1761905300000|2025-10-31 10:08:20|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|24
1761905320000|2025-10-31 10:08:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1761905360000|2025-10-31 10:09:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1761905370000|2025-10-31 10:09:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1761905410000|2025-10-31 10:10:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|30
1761905550000|2025-10-31 10:12:30|||||||||3
1761905720000|2025-10-31 10:15:20|||||||||2
1761905750000|2025-10-31 10:15:50|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|1
1761905770000|2025-10-31 10:16:10|||||||||1
1761905800000|2025-10-31 10:16:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|1
1761905810000|2025-10-31 10:16:50|||||||||1
1761905820000|2025-10-31 10:17:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|9
1761905940000|2025-10-31 10:19:00|||||||||1
1761905970000|2025-10-31 10:19:30|||||||||1
1761906080000|2025-10-31 10:21:20|||||||||1
1761906290000|2025-10-31 10:24:50|||||||||1
1761906320000|2025-10-31 10:25:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1761906460000|2025-10-31 10:27:40|||||||||1
1761906480000|2025-10-31 10:28:00|||||||||1
1761906490000|2025-10-31 10:28:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1761906640000|2025-10-31 10:30:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|26
1761906750000|2025-10-31 10:32:30|||||||||1
1761906770000|2025-10-31 10:32:50|||||||||3
1761906810000|2025-10-31 10:33:30|||||||||4
1761906880000|2025-10-31 10:34:40|||||||||9
1761907390000|2025-10-31 10:43:10|||||||||2
1761907410000|2025-10-31 10:43:30|||||||||6
1761907630000|2025-10-31 10:47:10|||||||||1
1761907650000|2025-10-31 10:47:30|||||||||2
1761907660000|2025-10-31 10:47:40|||||||||3
1761907710000|2025-10-31 10:48:30|||||||||1
1761907810000|2025-10-31 10:50:10|||||||||1
1761908020000|2025-10-31 10:53:40|||||||||1
1761908080000|2025-10-31 10:54:40|||||||||1
1761908100000|2025-10-31 10:55:00|||||||||1
1761908160000|2025-10-31 10:56:00|||||||||2
1761908560000|2025-10-31 11:02:40|||||||||1
1761908580000|2025-10-31 11:03:00|||||||||1
1761908590000|2025-10-31 11:03:10|||||||||1
1761908650000|2025-10-31 11:04:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1761908660000|2025-10-31 11:04:20|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|9
1761908670000|2025-10-31 11:04:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1761908680000|2025-10-31 11:04:40|||||||||9
1761908710000|2025-10-31 11:05:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1761908720000|2025-10-31 11:05:20|||||||||1
1761908740000|2025-10-31 11:05:40|||||||||1
1761908770000|2025-10-31 11:06:10|||||||||3
1761908780000|2025-10-31 11:06:20|||||||||2
1761908860000|2025-10-31 11:07:40|||||||||1
1761908970000|2025-10-31 11:09:30|||||||||1
1761909080000|2025-10-31 11:11:20|||||||||1
1761909370000|2025-10-31 11:16:10|||||||||3
1761909740000|2025-10-31 11:22:20|||||||||7
1761910130000|2025-10-31 11:28:50|||||||||3
1761910140000|2025-10-31 11:29:00|||||||||3
1761910240000|2025-10-31 11:30:40|||||||||1
1761910310000|2025-10-31 11:31:50|||||||||1
1761910450000|2025-10-31 11:34:10|||||||||1
1761910550000|2025-10-31 11:35:50|||||||||2
1761910660000|2025-10-31 11:37:40|||||||||1
1761910690000|2025-10-31 11:38:10|||||||||1
1761910720000|2025-10-31 11:38:40|||||||||16
1761910780000|2025-10-31 11:39:40|||||||||3
1761910830000|2025-10-31 11:40:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1761910910000|2025-10-31 11:41:50|||||||||1
1761910920000|2025-10-31 11:42:00|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|2
1761910930000|2025-10-31 11:42:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1761910950000|2025-10-31 11:42:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|12
1761910960000|2025-10-31 11:42:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|4
1761911050000|2025-10-31 11:44:10|||||||||4
1761911130000|2025-10-31 11:45:30|||||||||1
1761911140000|2025-10-31 11:45:40|||||||||1
1761911250000|2025-10-31 11:47:30|||||||||24
1761911280000|2025-10-31 11:48:00|||||||||4
1761911300000|2025-10-31 11:48:20|||||||||3
1761911320000|2025-10-31 11:48:40|||||||||17
1761911330000|2025-10-31 11:48:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1761911400000|2025-10-31 11:50:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1761911670000|2025-10-31 11:54:30|||||||||1
1761911690000|2025-10-31 11:54:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|30
1761911750000|2025-10-31 11:55:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1761911890000|2025-10-31 11:58:10|||||||||2
1761911930000|2025-10-31 11:58:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|161
1761911960000|2025-10-31 11:59:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1761911980000|2025-10-31 11:59:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1761912000000|2025-10-31 12:00:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1761912010000|2025-10-31 12:00:10|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|0
1761912040000|2025-10-31 12:00:40|||||||||1
1761912060000|2025-10-31 12:01:00|||||||||1
1761912070000|2025-10-31 12:01:10|||||||||7
1761912230000|2025-10-31 12:03:50|||||||||8
1761912240000|2025-10-31 12:04:00|||||||||10
1761912340000|2025-10-31 12:05:40|||||||||1
1761912360000|2025-10-31 12:06:00|||||||||1
1761912420000|2025-10-31 12:07:00|||||||||13
1761912440000|2025-10-31 12:07:20|||||||||2
1761912450000|2025-10-31 12:07:30|||||||||2
1761912490000|2025-10-31 12:08:10|||||||||1
1761912530000|2025-10-31 12:08:50|||||||||1
1761912540000|2025-10-31 12:09:00|||||||||2
1761912560000|2025-10-31 12:09:20|||||||||11
1761912570000|2025-10-31 12:09:30|||||||||3
1761912700000|2025-10-31 12:11:40|||||||||14
1761912710000|2025-10-31 12:11:50|||||||||8
1761912720000|2025-10-31 12:12:00|||||||||2
1761912830000|2025-10-31 12:13:50|||||||||1
1761912870000|2025-10-31 12:14:30|||||||||5
1761912930000|2025-10-31 12:15:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1761912950000|2025-10-31 12:15:50|||||||||1
1761913030000|2025-10-31 12:17:10|||||||||1
1761913110000|2025-10-31 12:18:30|||||||||3
1761913130000|2025-10-31 12:18:50|||||||||1
1761913210000|2025-10-31 12:20:10|||||||||1
1761913220000|2025-10-31 12:20:20|||||||||9
1761913250000|2025-10-31 12:20:50|||||||||3
1761913310000|2025-10-31 12:21:50|||||||||1
1761913330000|2025-10-31 12:22:10|||||||||1
1761913360000|2025-10-31 12:22:40|||||||||3
1761913410000|2025-10-31 12:23:30|||||||||11
1761913490000|2025-10-31 12:24:50|||||||||1
1761913510000|2025-10-31 12:25:10|||||||||1
1761913560000|2025-10-31 12:26:00|||||||||3
1761913620000|2025-10-31 12:27:00|||||||||3
1761913640000|2025-10-31 12:27:20|||||||||2
1761913710000|2025-10-31 12:28:30|||||||||7
1761913790000|2025-10-31 12:29:50|||||||||3
1761913800000|2025-10-31 12:30:00|||||||||5
1761913820000|2025-10-31 12:30:20|||||||||40
1761913960000|2025-10-31 12:32:40|||||||||1
1761913990000|2025-10-31 12:33:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|20
1761914000000|2025-10-31 12:33:20|||||||||1
1761914010000|2025-10-31 12:33:30|||||||||3
1761914020000|2025-10-31 12:33:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1761914030000|2025-10-31 12:33:50|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|0
1761914040000|2025-10-31 12:34:00|||||||||1
1761914140000|2025-10-31 12:35:40|18.93|18.77|18.94|18.78|18.94|18.78|18.91|18.75|4
1761914160000|2025-10-31 12:36:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|32
1761914170000|2025-10-31 12:36:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|19
1761914180000|2025-10-31 12:36:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|18
1761914190000|2025-10-31 12:36:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|62
1761914200000|2025-10-31 12:36:40|||||||||3
1761914210000|2025-10-31 12:36:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|86
1761914230000|2025-10-31 12:37:10|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|13
1761914260000|2025-10-31 12:37:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|61
1761914270000|2025-10-31 12:37:50|19.12|18.96|19.08|18.92|19.13|18.97|19.08|18.92|71
1761914280000|2025-10-31 12:38:00|||||||||1
1761914290000|2025-10-31 12:38:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|122
1761914300000|2025-10-31 12:38:20|||||||||3
1761914320000|2025-10-31 12:38:40|||||||||10
1761914330000|2025-10-31 12:38:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1761914340000|2025-10-31 12:39:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1761914350000|2025-10-31 12:39:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761914360000|2025-10-31 12:39:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1761914410000|2025-10-31 12:40:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1761914420000|2025-10-31 12:40:20|||||||||24
1761914430000|2025-10-31 12:40:30|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|1
1761914440000|2025-10-31 12:40:40|||||||||2
1761914450000|2025-10-31 12:40:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|9
1761914470000|2025-10-31 12:41:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|12
1761914480000|2025-10-31 12:41:20|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|2
1761914490000|2025-10-31 12:41:30|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|1
1761914500000|2025-10-31 12:41:40|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|2
1761914510000|2025-10-31 12:41:50|||||||||11
1761914520000|2025-10-31 12:42:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1761914530000|2025-10-31 12:42:10|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|4
1761914550000|2025-10-31 12:42:30|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|8
1761914560000|2025-10-31 12:42:40|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|0
1761914570000|2025-10-31 12:42:50|19.09|18.93|19.13|18.97|19.13|18.97|19.08|18.92|11
1761914580000|2025-10-31 12:43:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1761914590000|2025-10-31 12:43:10|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|15
1761914600000|2025-10-31 12:43:20|||||||||1
1761914630000|2025-10-31 12:43:50|||||||||6
1761914640000|2025-10-31 12:44:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|4
1761914650000|2025-10-31 12:44:10|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|3
1761914660000|2025-10-31 12:44:20|||||||||2
1761914700000|2025-10-31 12:45:00|||||||||35
1761914730000|2025-10-31 12:45:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|101
1761914740000|2025-10-31 12:45:40|||||||||1
1761914750000|2025-10-31 12:45:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1761914760000|2025-10-31 12:46:00|||||||||15
1761914770000|2025-10-31 12:46:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1761914810000|2025-10-31 12:46:50|||||||||10
1761914820000|2025-10-31 12:47:00|||||||||20
1761914840000|2025-10-31 12:47:20|||||||||6
1761914850000|2025-10-31 12:47:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1761914870000|2025-10-31 12:47:50|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|2
1761914940000|2025-10-31 12:49:00|||||||||2
1761914990000|2025-10-31 12:49:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1761915020000|2025-10-31 12:50:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1761915050000|2025-10-31 12:50:50|||||||||4
1761915130000|2025-10-31 12:52:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761915160000|2025-10-31 12:52:40|19.01|18.85|19|18.84|19.05|18.89|19|18.84|98
1761915230000|2025-10-31 12:53:50|||||||||1
1761915240000|2025-10-31 12:54:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|1
1761915250000|2025-10-31 12:54:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|17
1761915260000|2025-10-31 12:54:20|19.04|18.88|19|18.84|19.05|18.89|19|18.84|21
1761915270000|2025-10-31 12:54:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|3
1761915290000|2025-10-31 12:54:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|29
1761915300000|2025-10-31 12:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1761915340000|2025-10-31 12:55:40|||||||||1
1761915410000|2025-10-31 12:56:50|||||||||4
1761915450000|2025-10-31 12:57:30|||||||||1
1761915560000|2025-10-31 12:59:20|||||||||4
1761915570000|2025-10-31 12:59:30|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|6
1761915580000|2025-10-31 12:59:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1761915610000|2025-10-31 13:00:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|12
1761915620000|2025-10-31 13:00:20|||||||||7
1761915630000|2025-10-31 13:00:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|3
1761915640000|2025-10-31 13:00:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1761915670000|2025-10-31 13:01:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1761915680000|2025-10-31 13:01:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1761915690000|2025-10-31 13:01:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|0
1761915860000|2025-10-31 13:04:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761915870000|2025-10-31 13:04:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1761915880000|2025-10-31 13:04:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1761915910000|2025-10-31 13:05:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|29
1761915950000|2025-10-31 13:05:50|||||||||4
1761915960000|2025-10-31 13:06:00|||||||||1
1761915980000|2025-10-31 13:06:20|||||||||1
1761916000000|2025-10-31 13:06:40|||||||||1
1761916010000|2025-10-31 13:06:50|||||||||2
1761916040000|2025-10-31 13:07:20|||||||||1
1761916050000|2025-10-31 13:07:30|||||||||1
1761916070000|2025-10-31 13:07:50|||||||||1
1761916090000|2025-10-31 13:08:10|||||||||1
1761916100000|2025-10-31 13:08:20|||||||||1
1761916120000|2025-10-31 13:08:40|||||||||1
1761916130000|2025-10-31 13:08:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1761916140000|2025-10-31 13:09:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1761916190000|2025-10-31 13:09:50|||||||||1
1761916200000|2025-10-31 13:10:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|5
1761916220000|2025-10-31 13:10:20|||||||||2
1761916230000|2025-10-31 13:10:30|||||||||1
1761916240000|2025-10-31 13:10:40|||||||||1
1761916260000|2025-10-31 13:11:00|||||||||9
1761916300000|2025-10-31 13:11:40|||||||||3
1761916420000|2025-10-31 13:13:40|||||||||1
1761916460000|2025-10-31 13:14:20|||||||||1
1761916470000|2025-10-31 13:14:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|40
1761916480000|2025-10-31 13:14:40|||||||||1
1761916520000|2025-10-31 13:15:20|||||||||1
1761916540000|2025-10-31 13:15:40|||||||||1
1761916620000|2025-10-31 13:17:00|||||||||1
1761916650000|2025-10-31 13:17:30|||||||||2
1761916670000|2025-10-31 13:17:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1761916680000|2025-10-31 13:18:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1761916690000|2025-10-31 13:18:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1761916720000|2025-10-31 13:18:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1761916760000|2025-10-31 13:19:20|||||||||1
1761916770000|2025-10-31 13:19:30|||||||||2
1761916860000|2025-10-31 13:21:00|||||||||1
1761916890000|2025-10-31 13:21:30|||||||||1
1761916900000|2025-10-31 13:21:40|||||||||2
1761916970000|2025-10-31 13:22:50|||||||||1
1761916990000|2025-10-31 13:23:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1761917000000|2025-10-31 13:23:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1761917050000|2025-10-31 13:24:10|||||||||3
1761917070000|2025-10-31 13:24:30|||||||||2
1761917100000|2025-10-31 13:25:00|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|13
1761917110000|2025-10-31 13:25:10|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|0
1761917120000|2025-10-31 13:25:20|||||||||7
1761917130000|2025-10-31 13:25:30|||||||||4
1761917140000|2025-10-31 13:25:40|||||||||6
1761917150000|2025-10-31 13:25:50|||||||||4
1761917160000|2025-10-31 13:26:00|||||||||4
1761917170000|2025-10-31 13:26:10|||||||||1
1761917240000|2025-10-31 13:27:20|||||||||1
1761917250000|2025-10-31 13:27:30|||||||||4
1761917260000|2025-10-31 13:27:40|||||||||3
1761917270000|2025-10-31 13:27:50|||||||||1
1761917300000|2025-10-31 13:28:20|||||||||2
1761917310000|2025-10-31 13:28:30|||||||||1
1761917320000|2025-10-31 13:28:40|||||||||1
1761917340000|2025-10-31 13:29:00|||||||||21
1761917350000|2025-10-31 13:29:10|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|31
1761917360000|2025-10-31 13:29:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|31
1761917370000|2025-10-31 13:29:30|||||||||1
1761917380000|2025-10-31 13:29:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1761917390000|2025-10-31 13:29:50|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|5
1761917400000|2025-10-31 13:30:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|59
1761917410000|2025-10-31 13:30:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|26
1761917420000|2025-10-31 13:30:20|||||||||3
1761917460000|2025-10-31 13:31:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|51
1761917470000|2025-10-31 13:31:10|||||||||49
1761917480000|2025-10-31 13:31:20|||||||||7
1761917490000|2025-10-31 13:31:30|||||||||2
1761917540000|2025-10-31 13:32:20|||||||||3
1761917550000|2025-10-31 13:32:30|||||||||2
1761917560000|2025-10-31 13:32:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|205
1761917570000|2025-10-31 13:32:50|||||||||121
1761917580000|2025-10-31 13:33:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|31
1761917590000|2025-10-31 13:33:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|142
1761917600000|2025-10-31 13:33:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1761917610000|2025-10-31 13:33:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|15
1761917630000|2025-10-31 13:33:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1761917640000|2025-10-31 13:34:00|||||||||4
1761917650000|2025-10-31 13:34:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|4
1761917660000|2025-10-31 13:34:20|||||||||3
1761917670000|2025-10-31 13:34:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|16
1761917680000|2025-10-31 13:34:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|13
1761917700000|2025-10-31 13:35:00|||||||||13
1761917710000|2025-10-31 13:35:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1761917720000|2025-10-31 13:35:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1761917730000|2025-10-31 13:35:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1761917740000|2025-10-31 13:35:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|75
1761917750000|2025-10-31 13:35:50|||||||||65
1761917770000|2025-10-31 13:36:10|||||||||8
1761917780000|2025-10-31 13:36:20|||||||||1
1761917790000|2025-10-31 13:36:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1761917800000|2025-10-31 13:36:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|19
1761917810000|2025-10-31 13:36:50|||||||||8
1761917820000|2025-10-31 13:37:00|||||||||1
1761917830000|2025-10-31 13:37:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|68
1761917840000|2025-10-31 13:37:20|||||||||10
1761917850000|2025-10-31 13:37:30|||||||||2
1761917860000|2025-10-31 13:37:40|||||||||4
1761917870000|2025-10-31 13:37:50|||||||||33
1761917880000|2025-10-31 13:38:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1761917890000|2025-10-31 13:38:10|||||||||28
1761917900000|2025-10-31 13:38:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1761917910000|2025-10-31 13:38:30|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|64
1761917920000|2025-10-31 13:38:40|||||||||2
1761917930000|2025-10-31 13:38:50|||||||||5
1761917940000|2025-10-31 13:39:00|||||||||5
1761917950000|2025-10-31 13:39:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|11
1761917960000|2025-10-31 13:39:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|6
1761917970000|2025-10-31 13:39:30|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|32
1761917980000|2025-10-31 13:39:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1761917990000|2025-10-31 13:39:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1761918000000|2025-10-31 13:40:00|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|16
1761918010000|2025-10-31 13:40:10|19.09|18.93|19.1|18.94|19.13|18.97|19.08|18.92|56
1761918020000|2025-10-31 13:40:20|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|35
1761918030000|2025-10-31 13:40:30|||||||||3
1761918040000|2025-10-31 13:40:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|16
1761918050000|2025-10-31 13:40:50|||||||||3
1761918060000|2025-10-31 13:41:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|6
1761918070000|2025-10-31 13:41:10|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|16
1761918080000|2025-10-31 13:41:20|||||||||20
1761918090000|2025-10-31 13:41:30|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|37
1761918100000|2025-10-31 13:41:40|19.15|18.99|19.16|19|19.16|19|19.13|18.97|12
1761918110000|2025-10-31 13:41:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1761918120000|2025-10-31 13:42:00|19.16|19|19.18|19.02|19.18|19.02|19.15|18.99|11
1761918130000|2025-10-31 13:42:10|||||||||31
1761918140000|2025-10-31 13:42:20|||||||||56
1761918150000|2025-10-31 13:42:30|||||||||36
1761918160000|2025-10-31 13:42:40|19.2|19.04|19.21|19.05|19.23|19.07|19.18|19.02|103
1761918170000|2025-10-31 13:42:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|6
1761918180000|2025-10-31 13:43:00|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|19
1761918190000|2025-10-31 13:43:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|11
1761918210000|2025-10-31 13:43:30|||||||||1
1761918220000|2025-10-31 13:43:40|||||||||6
1761918240000|2025-10-31 13:44:00|||||||||106
1761918250000|2025-10-31 13:44:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1761918260000|2025-10-31 13:44:20|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|9
1761918270000|2025-10-31 13:44:30|||||||||7
1761918280000|2025-10-31 13:44:40|||||||||6
1761918290000|2025-10-31 13:44:50|||||||||8
1761918300000|2025-10-31 13:45:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|34
1761918310000|2025-10-31 13:45:10|||||||||1
1761918330000|2025-10-31 13:45:30|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|111
1761918340000|2025-10-31 13:45:40|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|64
1761918350000|2025-10-31 13:45:50|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|10
1761918360000|2025-10-31 13:46:00|||||||||2
1761918370000|2025-10-31 13:46:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|29
1761918380000|2025-10-31 13:46:20|19.15|18.99|19.16|19|19.18|19.02|19.15|18.99|17
1761918390000|2025-10-31 13:46:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1761918400000|2025-10-31 13:46:40|||||||||5
1761918410000|2025-10-31 13:46:50|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|89
1761918420000|2025-10-31 13:47:00|19.16|19|19.13|18.97|19.16|19|19.13|18.97|3
1761918430000|2025-10-31 13:47:10|||||||||4
1761918440000|2025-10-31 13:47:20|||||||||1
1761918450000|2025-10-31 13:47:30|||||||||12
1761918460000|2025-10-31 13:47:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|39
1761918470000|2025-10-31 13:47:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1761918480000|2025-10-31 13:48:00|||||||||24
1761918490000|2025-10-31 13:48:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|7
1761918510000|2025-10-31 13:48:30|||||||||13
1761918520000|2025-10-31 13:48:40|||||||||3
1761918530000|2025-10-31 13:48:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1761918540000|2025-10-31 13:49:00|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|54
1761918550000|2025-10-31 13:49:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|34
1761918560000|2025-10-31 13:49:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1761918570000|2025-10-31 13:49:30|||||||||6
1761918580000|2025-10-31 13:49:40|||||||||13
1761918590000|2025-10-31 13:49:50|||||||||3
1761918610000|2025-10-31 13:50:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|21
1761918620000|2025-10-31 13:50:20|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|33
1761918630000|2025-10-31 13:50:30|||||||||2
1761918640000|2025-10-31 13:50:40|||||||||1
1761918650000|2025-10-31 13:50:50|||||||||26
1761918660000|2025-10-31 13:51:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|44
1761918670000|2025-10-31 13:51:10|||||||||3
1761918680000|2025-10-31 13:51:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|33
1761918690000|2025-10-31 13:51:30|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|8
1761918700000|2025-10-31 13:51:40|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|8
1761918710000|2025-10-31 13:51:50|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|7
1761918720000|2025-10-31 13:52:00|||||||||6
1761918730000|2025-10-31 13:52:10|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|33
1761918740000|2025-10-31 13:52:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|24
1761918750000|2025-10-31 13:52:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1761918760000|2025-10-31 13:52:40|||||||||43
1761918770000|2025-10-31 13:52:50|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|3
1761918780000|2025-10-31 13:53:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|11
1761918790000|2025-10-31 13:53:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|17
1761918800000|2025-10-31 13:53:20|||||||||38
1761918810000|2025-10-31 13:53:30|||||||||1
1761918830000|2025-10-31 13:53:50|||||||||3
1761918850000|2025-10-31 13:54:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|108
1761918860000|2025-10-31 13:54:20|||||||||10
1761918870000|2025-10-31 13:54:30|||||||||1
1761918880000|2025-10-31 13:54:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|40
1761918890000|2025-10-31 13:54:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|9
1761918900000|2025-10-31 13:55:00|19.08|18.92|19.1|18.94|19.13|18.97|19.08|18.92|22
1761918910000|2025-10-31 13:55:10|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|10
1761918920000|2025-10-31 13:55:20|||||||||5
1761918930000|2025-10-31 13:55:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|7
1761918940000|2025-10-31 13:55:40|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|14
1761918950000|2025-10-31 13:55:50|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|14
1761918960000|2025-10-31 13:56:00|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|15
1761918970000|2025-10-31 13:56:10|||||||||5
1761918980000|2025-10-31 13:56:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|30
1761918990000|2025-10-31 13:56:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1761919000000|2025-10-31 13:56:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1761919010000|2025-10-31 13:56:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1761919020000|2025-10-31 13:57:00|||||||||30
1761919030000|2025-10-31 13:57:10|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|81
1761919040000|2025-10-31 13:57:20|||||||||6
1761919050000|2025-10-31 13:57:30|||||||||1
1761919060000|2025-10-31 13:57:40|||||||||1
1761919070000|2025-10-31 13:57:50|||||||||2
1761919080000|2025-10-31 13:58:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|23
1761919090000|2025-10-31 13:58:10|19.11|18.95|19.1|18.94|19.13|18.97|19.1|18.94|34
1761919100000|2025-10-31 13:58:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|9
1761919110000|2025-10-31 13:58:30|||||||||29
1761919120000|2025-10-31 13:58:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1761919130000|2025-10-31 13:58:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1761919140000|2025-10-31 13:59:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1761919150000|2025-10-31 13:59:10|||||||||10
1761919160000|2025-10-31 13:59:20|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|6
1761919170000|2025-10-31 13:59:30|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|6
1761919190000|2025-10-31 13:59:50|||||||||2
1761919200000|2025-10-31 14:00:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|33
1761919210000|2025-10-31 14:00:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1761919220000|2025-10-31 14:00:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1761919230000|2025-10-31 14:00:30|||||||||5
1761919240000|2025-10-31 14:00:40|||||||||4
1761919250000|2025-10-31 14:00:50|||||||||16
1761919260000|2025-10-31 14:01:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|37
1761919270000|2025-10-31 14:01:10|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|4
1761919280000|2025-10-31 14:01:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|18
1761919290000|2025-10-31 14:01:30|||||||||4
1761919300000|2025-10-31 14:01:40|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|7
1761919310000|2025-10-31 14:01:50|19.11|18.95|19.1|18.94|19.13|18.97|19.1|18.94|36
1761919320000|2025-10-31 14:02:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|31
1761919330000|2025-10-31 14:02:10|||||||||4
1761919340000|2025-10-31 14:02:20|||||||||15
1761919350000|2025-10-31 14:02:30|||||||||7
1761919360000|2025-10-31 14:02:40|||||||||1
1761919370000|2025-10-31 14:02:50|||||||||4
1761919380000|2025-10-31 14:03:00|||||||||12
1761919390000|2025-10-31 14:03:10|||||||||4
1761919400000|2025-10-31 14:03:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1761919410000|2025-10-31 14:03:30|||||||||13
1761919420000|2025-10-31 14:03:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|35
1761919430000|2025-10-31 14:03:50|||||||||1
1761919440000|2025-10-31 14:04:00|||||||||1
1761919450000|2025-10-31 14:04:10|||||||||2
1761919460000|2025-10-31 14:04:20|||||||||10
1761919470000|2025-10-31 14:04:30|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|63
1761919480000|2025-10-31 14:04:40|||||||||29
1761919490000|2025-10-31 14:04:50|||||||||9
1761919500000|2025-10-31 14:05:00|||||||||5
1761919510000|2025-10-31 14:05:10|||||||||1
1761919530000|2025-10-31 14:05:30|||||||||1
1761919540000|2025-10-31 14:05:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|103
1761919550000|2025-10-31 14:05:50|19.16|19|19.16|19|19.16|19|19.13|18.97|29
1761919560000|2025-10-31 14:06:00|19.13|18.97|19.16|19|19.18|19.02|19.13|18.97|30
1761919570000|2025-10-31 14:06:10|19.17|19.01|19.17|19.01|19.18|19.02|19.16|19|4
1761919580000|2025-10-31 14:06:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|10
1761919590000|2025-10-31 14:06:30|||||||||4
1761919600000|2025-10-31 14:06:40|||||||||4
1761919610000|2025-10-31 14:06:50|||||||||2
1761919620000|2025-10-31 14:07:00|||||||||1
1761919630000|2025-10-31 14:07:10|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|20
1761919640000|2025-10-31 14:07:20|19.11|18.95|19.11|18.95|19.13|18.97|19.1|18.94|15
1761919650000|2025-10-31 14:07:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1761919660000|2025-10-31 14:07:40|||||||||1
1761919670000|2025-10-31 14:07:50|||||||||2
1761919680000|2025-10-31 14:08:00|||||||||4
1761919690000|2025-10-31 14:08:10|||||||||5
1761919700000|2025-10-31 14:08:20|||||||||3
1761919710000|2025-10-31 14:08:30|||||||||1
1761919720000|2025-10-31 14:08:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1761919730000|2025-10-31 14:08:50|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|7
1761919740000|2025-10-31 14:09:00|||||||||6
1761919750000|2025-10-31 14:09:10|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|26
1761919760000|2025-10-31 14:09:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|23
1761919770000|2025-10-31 14:09:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|18
1761919780000|2025-10-31 14:09:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|13
1761919790000|2025-10-31 14:09:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|14
1761919800000|2025-10-31 14:10:00|||||||||16
1761919810000|2025-10-31 14:10:10|||||||||15
1761919820000|2025-10-31 14:10:20|||||||||13
1761919830000|2025-10-31 14:10:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|24
1761919840000|2025-10-31 14:10:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|15
1761919850000|2025-10-31 14:10:50|||||||||25
1761919860000|2025-10-31 14:11:00|||||||||20
1761919870000|2025-10-31 14:11:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|47
1761919880000|2025-10-31 14:11:20|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|33
1761919890000|2025-10-31 14:11:30|||||||||15
1761919900000|2025-10-31 14:11:40|||||||||11
1761919910000|2025-10-31 14:11:50|||||||||28
1761919920000|2025-10-31 14:12:00|||||||||24
1761919930000|2025-10-31 14:12:10|||||||||10
1761919940000|2025-10-31 14:12:20|||||||||13
1761919950000|2025-10-31 14:12:30|||||||||13
1761919960000|2025-10-31 14:12:40|19.16|19|19.18|19.02|19.18|19.02|19.16|19|9
1761919970000|2025-10-31 14:12:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1761919980000|2025-10-31 14:13:00|||||||||13
1761919990000|2025-10-31 14:13:10|||||||||14
1761920000000|2025-10-31 14:13:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|113
1761920010000|2025-10-31 14:13:30|||||||||3
1761920020000|2025-10-31 14:13:40|19.16|19|19.16|19|19.18|19.02|19.16|19|5
1761920030000|2025-10-31 14:13:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1761920040000|2025-10-31 14:14:00|19.17|19.01|19.16|19|19.18|19.02|19.16|19|8
1761920050000|2025-10-31 14:14:10|19.17|19.01|19.16|19|19.18|19.02|19.16|19|3
1761920060000|2025-10-31 14:14:20|||||||||2
1761920070000|2025-10-31 14:14:30|||||||||31
1761920080000|2025-10-31 14:14:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1761920090000|2025-10-31 14:14:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|50
1761920100000|2025-10-31 14:15:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1761920110000|2025-10-31 14:15:10|||||||||3
1761920120000|2025-10-31 14:15:20|||||||||2
1761920130000|2025-10-31 14:15:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1761920140000|2025-10-31 14:15:40|19.16|19|19.16|19|19.18|19.02|19.16|19|7
1761920150000|2025-10-31 14:15:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|10
1761920160000|2025-10-31 14:16:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|48
1761920170000|2025-10-31 14:16:10|||||||||1
1761920180000|2025-10-31 14:16:20|19.16|19|19.16|19|19.16|19|19.13|18.97|3
1761920190000|2025-10-31 14:16:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|15
1761920200000|2025-10-31 14:16:40|||||||||4
1761920210000|2025-10-31 14:16:50|||||||||1
1761920220000|2025-10-31 14:17:00|||||||||2
1761920230000|2025-10-31 14:17:10|||||||||1
1761920240000|2025-10-31 14:17:20|||||||||26
1761920250000|2025-10-31 14:17:30|||||||||74
1761920260000|2025-10-31 14:17:40|||||||||3
1761920270000|2025-10-31 14:17:50|||||||||3
1761920280000|2025-10-31 14:18:00|||||||||9
1761920290000|2025-10-31 14:18:10|||||||||4
1761920300000|2025-10-31 14:18:20|||||||||1
1761920310000|2025-10-31 14:18:30|||||||||5
1761920320000|2025-10-31 14:18:40|||||||||3
1761920330000|2025-10-31 14:18:50|||||||||42
1761920340000|2025-10-31 14:19:00|19.16|19|19.16|19|19.16|19|19.16|19|77
1761920350000|2025-10-31 14:19:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1761920360000|2025-10-31 14:19:20|||||||||13
1761920370000|2025-10-31 14:19:30|||||||||3
1761920380000|2025-10-31 14:19:40|||||||||6
1761920390000|2025-10-31 14:19:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1761920400000|2025-10-31 14:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1761920410000|2025-10-31 14:20:10|19.16|19|19.16|19|19.16|19|19.16|19|2
1761920420000|2025-10-31 14:20:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|7
1761920430000|2025-10-31 14:20:30|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|19
1761920440000|2025-10-31 14:20:40|||||||||16
1761920450000|2025-10-31 14:20:50|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|31
1761920460000|2025-10-31 14:21:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|44
1761920470000|2025-10-31 14:21:10|||||||||4
1761920480000|2025-10-31 14:21:20|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|37
1761920490000|2025-10-31 14:21:30|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|203
1761920500000|2025-10-31 14:21:40|||||||||24
1761920510000|2025-10-31 14:21:50|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|8
1761920520000|2025-10-31 14:22:00|||||||||32
1761920530000|2025-10-31 14:22:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|17
1761920540000|2025-10-31 14:22:20|||||||||2
1761920550000|2025-10-31 14:22:30|||||||||2
1761920560000|2025-10-31 14:22:40|||||||||4
1761920570000|2025-10-31 14:22:50|||||||||2
1761920580000|2025-10-31 14:23:00|||||||||5
1761920590000|2025-10-31 14:23:10|||||||||2
1761920600000|2025-10-31 14:23:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|28
1761920610000|2025-10-31 14:23:30|||||||||3
1761920620000|2025-10-31 14:23:40|||||||||5
1761920630000|2025-10-31 14:23:50|||||||||2
1761920640000|2025-10-31 14:24:00|||||||||14
1761920650000|2025-10-31 14:24:10|||||||||2
1761920660000|2025-10-31 14:24:20|||||||||3
1761920670000|2025-10-31 14:24:30|||||||||15
1761920680000|2025-10-31 14:24:40|||||||||5
1761920690000|2025-10-31 14:24:50|||||||||3
1761920700000|2025-10-31 14:25:00|||||||||2
1761920710000|2025-10-31 14:25:10|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|39
1761920720000|2025-10-31 14:25:20|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|32
1761920730000|2025-10-31 14:25:30|||||||||1
1761920740000|2025-10-31 14:25:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|7
1761920750000|2025-10-31 14:25:50|||||||||4
1761920760000|2025-10-31 14:26:00|||||||||1
1761920770000|2025-10-31 14:26:10|||||||||2
1761920780000|2025-10-31 14:26:20|||||||||1
1761920790000|2025-10-31 14:26:30|||||||||2
1761920800000|2025-10-31 14:26:40|||||||||6
1761920810000|2025-10-31 14:26:50|||||||||4
1761920820000|2025-10-31 14:27:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|22
1761920830000|2025-10-31 14:27:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|14
1761920840000|2025-10-31 14:27:20|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|1
1761920850000|2025-10-31 14:27:30|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|8
1761920860000|2025-10-31 14:27:40|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|26
1761920870000|2025-10-31 14:27:50|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|11
1761920880000|2025-10-31 14:28:00|||||||||5
1761920890000|2025-10-31 14:28:10|||||||||2
1761920900000|2025-10-31 14:28:20|||||||||2
1761920910000|2025-10-31 14:28:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|6
1761920920000|2025-10-31 14:28:40|||||||||3
1761920930000|2025-10-31 14:28:50|||||||||2
1761920940000|2025-10-31 14:29:00|||||||||30
1761920950000|2025-10-31 14:29:10|||||||||2
1761920960000|2025-10-31 14:29:20|||||||||1
1761920970000|2025-10-31 14:29:30|||||||||19
1761920980000|2025-10-31 14:29:40|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|16
1761920990000|2025-10-31 14:29:50|||||||||2
1761921000000|2025-10-31 14:30:00|||||||||16
1761921010000|2025-10-31 14:30:10|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|30
1761921020000|2025-10-31 14:30:20|||||||||15
1761921030000|2025-10-31 14:30:30|||||||||6
1761921040000|2025-10-31 14:30:40|||||||||1
1761921050000|2025-10-31 14:30:50|||||||||14
1761921060000|2025-10-31 14:31:00|||||||||18
1761921070000|2025-10-31 14:31:10|||||||||15
1761921080000|2025-10-31 14:31:20|||||||||6
1761921090000|2025-10-31 14:31:30|||||||||20
1761921100000|2025-10-31 14:31:40|||||||||1
1761921110000|2025-10-31 14:31:50|||||||||7
1761921120000|2025-10-31 14:32:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1761921130000|2025-10-31 14:32:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|52
1761921140000|2025-10-31 14:32:20|||||||||2
1761921150000|2025-10-31 14:32:30|||||||||22
1761921160000|2025-10-31 14:32:40|||||||||2
1761921170000|2025-10-31 14:32:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|120
1761921180000|2025-10-31 14:33:00|||||||||54
1761921190000|2025-10-31 14:33:10|||||||||10
1761921200000|2025-10-31 14:33:20|||||||||2
1761921210000|2025-10-31 14:33:30|||||||||5
1761921220000|2025-10-31 14:33:40|||||||||21
1761921230000|2025-10-31 14:33:50|||||||||1
1761921240000|2025-10-31 14:34:00|||||||||2
1761921250000|2025-10-31 14:34:10|||||||||2
1761921260000|2025-10-31 14:34:20|||||||||1
1761921270000|2025-10-31 14:34:30|||||||||26
1761921280000|2025-10-31 14:34:40|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|52
1761921290000|2025-10-31 14:34:50|||||||||5
1761921300000|2025-10-31 14:35:00|||||||||11
1761921310000|2025-10-31 14:35:10|||||||||5
1761921320000|2025-10-31 14:35:20|||||||||2
1761921330000|2025-10-31 14:35:30|||||||||3
1761921340000|2025-10-31 14:35:40|||||||||23
1761921350000|2025-10-31 14:35:50|||||||||1
1761921360000|2025-10-31 14:36:00|||||||||2
1761921370000|2025-10-31 14:36:10|||||||||20
1761921380000|2025-10-31 14:36:20|||||||||6
1761921390000|2025-10-31 14:36:30|||||||||18
1761921400000|2025-10-31 14:36:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|69
1761921410000|2025-10-31 14:36:50|||||||||1
1761921420000|2025-10-31 14:37:00|||||||||12
1761921430000|2025-10-31 14:37:10|||||||||8
1761921440000|2025-10-31 14:37:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1761921450000|2025-10-31 14:37:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|13
1761921460000|2025-10-31 14:37:40|||||||||2
1761921470000|2025-10-31 14:37:50|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|3
1761921480000|2025-10-31 14:38:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1761921490000|2025-10-31 14:38:10|||||||||2
1761921500000|2025-10-31 14:38:20|||||||||57
1761921510000|2025-10-31 14:38:30|||||||||1
1761921520000|2025-10-31 14:38:40|||||||||5
1761921530000|2025-10-31 14:38:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|3
1761921540000|2025-10-31 14:39:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|12
1761921550000|2025-10-31 14:39:10|||||||||13
1761921560000|2025-10-31 14:39:20|||||||||12
1761921570000|2025-10-31 14:39:30|||||||||1
1761921580000|2025-10-31 14:39:40|||||||||1
1761921590000|2025-10-31 14:39:50|||||||||1
1761921600000|2025-10-31 14:40:00|||||||||1
1761921610000|2025-10-31 14:40:10|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|94
1761921620000|2025-10-31 14:40:20|||||||||66
1761921630000|2025-10-31 14:40:30|||||||||2
1761921640000|2025-10-31 14:40:40|||||||||3
1761921650000|2025-10-31 14:40:50|||||||||7
1761921660000|2025-10-31 14:41:00|||||||||3
1761921670000|2025-10-31 14:41:10|||||||||4
1761921680000|2025-10-31 14:41:20|||||||||4
1761921690000|2025-10-31 14:41:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|12
1761921700000|2025-10-31 14:41:40|||||||||1
1761921710000|2025-10-31 14:41:50|||||||||1
1761921720000|2025-10-31 14:42:00|||||||||1
1761921730000|2025-10-31 14:42:10|||||||||5
1761921740000|2025-10-31 14:42:20|||||||||2
1761921750000|2025-10-31 14:42:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1761921760000|2025-10-31 14:42:40|||||||||2
1761921770000|2025-10-31 14:42:50|||||||||74
1761921780000|2025-10-31 14:43:00|||||||||55
1761921790000|2025-10-31 14:43:10|||||||||23
1761921800000|2025-10-31 14:43:20|||||||||4
1761921810000|2025-10-31 14:43:30|||||||||1
1761921820000|2025-10-31 14:43:40|||||||||1
1761921830000|2025-10-31 14:43:50|||||||||10
1761921850000|2025-10-31 14:44:10|||||||||1
1761921860000|2025-10-31 14:44:20|||||||||2
1761921870000|2025-10-31 14:44:30|||||||||7
1761921880000|2025-10-31 14:44:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|26
1761921890000|2025-10-31 14:44:50|||||||||7
1761921900000|2025-10-31 14:45:00|||||||||5
1761921910000|2025-10-31 14:45:10|||||||||3
1761921920000|2025-10-31 14:45:20|||||||||16
1761921930000|2025-10-31 14:45:30|||||||||2
1761921940000|2025-10-31 14:45:40|||||||||2
1761921950000|2025-10-31 14:45:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|15
1761921960000|2025-10-31 14:46:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|150
1761921970000|2025-10-31 14:46:10|||||||||3
1761921980000|2025-10-31 14:46:20|||||||||9
1761921990000|2025-10-31 14:46:30|||||||||2
1761922000000|2025-10-31 14:46:40|||||||||1
1761922010000|2025-10-31 14:46:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1761922020000|2025-10-31 14:47:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1761922030000|2025-10-31 14:47:10|||||||||3
1761922040000|2025-10-31 14:47:20|||||||||2
1761922050000|2025-10-31 14:47:30|||||||||1
1761922060000|2025-10-31 14:47:40|||||||||11
1761922070000|2025-10-31 14:47:50|||||||||2
1761922080000|2025-10-31 14:48:00|||||||||4
1761922090000|2025-10-31 14:48:10|||||||||9
1761922100000|2025-10-31 14:48:20|||||||||9
1761922110000|2025-10-31 14:48:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1761922120000|2025-10-31 14:48:40|||||||||4
1761922130000|2025-10-31 14:48:50|||||||||1
1761922140000|2025-10-31 14:49:00|||||||||1
1761922150000|2025-10-31 14:49:10|||||||||3
1761922160000|2025-10-31 14:49:20|||||||||3
1761922170000|2025-10-31 14:49:30|||||||||11
1761922180000|2025-10-31 14:49:40|||||||||1
1761922190000|2025-10-31 14:49:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1761922200000|2025-10-31 14:50:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|50
1761922210000|2025-10-31 14:50:10|||||||||1
1761922220000|2025-10-31 14:50:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|4
1761922230000|2025-10-31 14:50:30|||||||||5
1761922240000|2025-10-31 14:50:40|||||||||5
1761922250000|2025-10-31 14:50:50|||||||||2
1761922260000|2025-10-31 14:51:00|||||||||16
1761922270000|2025-10-31 14:51:10|||||||||3
1761922280000|2025-10-31 14:51:20|||||||||4
1761922290000|2025-10-31 14:51:30|||||||||1
1761922300000|2025-10-31 14:51:40|||||||||3
1761922310000|2025-10-31 14:51:50|||||||||2
1761922320000|2025-10-31 14:52:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|112
1761922330000|2025-10-31 14:52:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|17
1761922340000|2025-10-31 14:52:20|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|5
1761922350000|2025-10-31 14:52:30|||||||||1
1761922360000|2025-10-31 14:52:40|||||||||1
1761922370000|2025-10-31 14:52:50|||||||||4
1761922380000|2025-10-31 14:53:00|||||||||3
1761922390000|2025-10-31 14:53:10|||||||||1
1761922400000|2025-10-31 14:53:20|||||||||1
1761922410000|2025-10-31 14:53:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|40
1761922420000|2025-10-31 14:53:40|||||||||14
1761922430000|2025-10-31 14:53:50|||||||||3
1761922440000|2025-10-31 14:54:00|||||||||1
1761922450000|2025-10-31 14:54:10|||||||||22
1761922460000|2025-10-31 14:54:20|||||||||13
1761922470000|2025-10-31 14:54:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1761922480000|2025-10-31 14:54:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1761922490000|2025-10-31 14:54:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|17
1761922500000|2025-10-31 14:55:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|17
1761922510000|2025-10-31 14:55:10|||||||||1
1761922520000|2025-10-31 14:55:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|3
1761922530000|2025-10-31 14:55:30|||||||||2
1761922540000|2025-10-31 14:55:40|||||||||25
1761922550000|2025-10-31 14:55:50|||||||||2
1761922560000|2025-10-31 14:56:00|||||||||3
1761922570000|2025-10-31 14:56:10|||||||||31
1761922580000|2025-10-31 14:56:20|||||||||3
1761922590000|2025-10-31 14:56:30|||||||||2
1761922600000|2025-10-31 14:56:40|||||||||3
1761922610000|2025-10-31 14:56:50|||||||||5
1761922620000|2025-10-31 14:57:00|||||||||7
1761922630000|2025-10-31 14:57:10|||||||||2
1761922640000|2025-10-31 14:57:20|||||||||5
1761922650000|2025-10-31 14:57:30|||||||||1
1761922660000|2025-10-31 14:57:40|||||||||1
1761922670000|2025-10-31 14:57:50|||||||||5
1761922680000|2025-10-31 14:58:00|||||||||23
1761922690000|2025-10-31 14:58:10|||||||||2
1761922700000|2025-10-31 14:58:20|||||||||4
1761922710000|2025-10-31 14:58:30|||||||||5
1761922720000|2025-10-31 14:58:40|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|51
1761922730000|2025-10-31 14:58:50|||||||||2
1761922740000|2025-10-31 14:59:00|||||||||4
1761922750000|2025-10-31 14:59:10|||||||||20
1761922760000|2025-10-31 14:59:20|||||||||5
1761922770000|2025-10-31 14:59:30|||||||||4
1761922780000|2025-10-31 14:59:40|||||||||5
1761922790000|2025-10-31 14:59:50|||||||||17
1761922800000|2025-10-31 15:00:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|29
1761922810000|2025-10-31 15:00:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|8
1761922820000|2025-10-31 15:00:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|4
1761922830000|2025-10-31 15:00:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1761922840000|2025-10-31 15:00:40|||||||||2
1761922850000|2025-10-31 15:00:50|||||||||2
1761922860000|2025-10-31 15:01:00|||||||||1
1761922870000|2025-10-31 15:01:10|||||||||8
1761922880000|2025-10-31 15:01:20|||||||||4
1761922890000|2025-10-31 15:01:30|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|10
1761922900000|2025-10-31 15:01:40|||||||||6
1761922910000|2025-10-31 15:01:50|||||||||4
1761922920000|2025-10-31 15:02:00|||||||||1
1761922930000|2025-10-31 15:02:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|1
1761922940000|2025-10-31 15:02:20|||||||||2
1761922950000|2025-10-31 15:02:30|||||||||6
1761922960000|2025-10-31 15:02:40|||||||||2
1761922970000|2025-10-31 15:02:50|||||||||3
1761922980000|2025-10-31 15:03:00|||||||||1
1761922990000|2025-10-31 15:03:10|||||||||2
1761923000000|2025-10-31 15:03:20|||||||||11
1761923010000|2025-10-31 15:03:30|||||||||1
1761923030000|2025-10-31 15:03:50|||||||||3
1761923040000|2025-10-31 15:04:00|||||||||6
1761923050000|2025-10-31 15:04:10|||||||||1
1761923060000|2025-10-31 15:04:20|||||||||3
1761923070000|2025-10-31 15:04:30|||||||||7
1761923080000|2025-10-31 15:04:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|163
1761923090000|2025-10-31 15:04:50|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|3
1761923100000|2025-10-31 15:05:00|||||||||2
1761923110000|2025-10-31 15:05:10|||||||||1
1761923120000|2025-10-31 15:05:20|||||||||6
1761923130000|2025-10-31 15:05:30|||||||||1
1761923140000|2025-10-31 15:05:40|||||||||5
1761923150000|2025-10-31 15:05:50|||||||||2
1761923160000|2025-10-31 15:06:00|||||||||1
1761923170000|2025-10-31 15:06:10|||||||||4
1761923180000|2025-10-31 15:06:20|||||||||4
1761923190000|2025-10-31 15:06:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|24
1761923200000|2025-10-31 15:06:40|||||||||5
1761923210000|2025-10-31 15:06:50|||||||||11
1761923220000|2025-10-31 15:07:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1761923230000|2025-10-31 15:07:10|||||||||8
1761923240000|2025-10-31 15:07:20|||||||||1
1761923250000|2025-10-31 15:07:30|||||||||13
1761923260000|2025-10-31 15:07:40|||||||||1
1761923270000|2025-10-31 15:07:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1761923280000|2025-10-31 15:08:00|||||||||2
1761923290000|2025-10-31 15:08:10|||||||||1
1761923300000|2025-10-31 15:08:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|39
1761923310000|2025-10-31 15:08:30|||||||||11
1761923320000|2025-10-31 15:08:40|||||||||1
1761923330000|2025-10-31 15:08:50|||||||||2
1761923340000|2025-10-31 15:09:00|||||||||4
1761923350000|2025-10-31 15:09:10|||||||||1
1761923360000|2025-10-31 15:09:20|||||||||2
1761923370000|2025-10-31 15:09:30|||||||||2
1761923380000|2025-10-31 15:09:40|||||||||5
1761923390000|2025-10-31 15:09:50|||||||||12
1761923400000|2025-10-31 15:10:00|||||||||7
1761923410000|2025-10-31 15:10:10|||||||||5
1761923420000|2025-10-31 15:10:20|||||||||31
1761923430000|2025-10-31 15:10:30|||||||||4
1761923440000|2025-10-31 15:10:40|||||||||6
1761923450000|2025-10-31 15:10:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1761923460000|2025-10-31 15:11:00|||||||||1
1761923470000|2025-10-31 15:11:10|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|11
1761923480000|2025-10-31 15:11:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1761923490000|2025-10-31 15:11:30|||||||||2
1761923500000|2025-10-31 15:11:40|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|7
1761923510000|2025-10-31 15:11:50|||||||||2
1761923520000|2025-10-31 15:12:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1761923530000|2025-10-31 15:12:10|||||||||1
1761923540000|2025-10-31 15:12:20|||||||||3
1761923550000|2025-10-31 15:12:30|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|33
1761923560000|2025-10-31 15:12:40|||||||||1
1761923570000|2025-10-31 15:12:50|||||||||2
1761923580000|2025-10-31 15:13:00|||||||||30
1761923590000|2025-10-31 15:13:10|||||||||1
1761923600000|2025-10-31 15:13:20|||||||||2
1761923610000|2025-10-31 15:13:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|43
1761923620000|2025-10-31 15:13:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1761923630000|2025-10-31 15:13:50|||||||||31
1761923640000|2025-10-31 15:14:00|||||||||1
1761923650000|2025-10-31 15:14:10|||||||||2
1761923660000|2025-10-31 15:14:20|||||||||2
1761923670000|2025-10-31 15:14:30|||||||||3
1761923680000|2025-10-31 15:14:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|12
1761923690000|2025-10-31 15:14:50|||||||||4
1761923700000|2025-10-31 15:15:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|1
1761923710000|2025-10-31 15:15:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|4
1761923720000|2025-10-31 15:15:20|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|2
1761923730000|2025-10-31 15:15:30|||||||||1
1761923740000|2025-10-31 15:15:40|||||||||18
1761923750000|2025-10-31 15:15:50|||||||||2
1761923760000|2025-10-31 15:16:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1761923770000|2025-10-31 15:16:10|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|8
1761923780000|2025-10-31 15:16:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1761923790000|2025-10-31 15:16:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1761923800000|2025-10-31 15:16:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|48
1761923810000|2025-10-31 15:16:50|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|12
1761923820000|2025-10-31 15:17:00|||||||||7
1761923830000|2025-10-31 15:17:10|||||||||1
1761923840000|2025-10-31 15:17:20|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|15
1761923850000|2025-10-31 15:17:30|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|5
1761923860000|2025-10-31 15:17:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|23
1761923870000|2025-10-31 15:17:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1761923880000|2025-10-31 15:18:00|||||||||1
1761923890000|2025-10-31 15:18:10|||||||||2
1761923900000|2025-10-31 15:18:20|||||||||3
1761923910000|2025-10-31 15:18:30|||||||||1
1761923920000|2025-10-31 15:18:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1761923930000|2025-10-31 15:18:50|||||||||2
1761923940000|2025-10-31 15:19:00|||||||||3
1761923950000|2025-10-31 15:19:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1761923960000|2025-10-31 15:19:20|||||||||6
1761923970000|2025-10-31 15:19:30|||||||||1
1761923980000|2025-10-31 15:19:40|||||||||1
1761923990000|2025-10-31 15:19:50|||||||||5
1761924000000|2025-10-31 15:20:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1761924010000|2025-10-31 15:20:10|||||||||1
1761924020000|2025-10-31 15:20:20|||||||||6
1761924030000|2025-10-31 15:20:30|||||||||7
1761924040000|2025-10-31 15:20:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1761924050000|2025-10-31 15:20:50|||||||||2
1761924060000|2025-10-31 15:21:00|||||||||2
1761924070000|2025-10-31 15:21:10|||||||||6
1761924080000|2025-10-31 15:21:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|11
1761924090000|2025-10-31 15:21:30|||||||||1
1761924100000|2025-10-31 15:21:40|||||||||1
1761924110000|2025-10-31 15:21:50|||||||||3
1761924120000|2025-10-31 15:22:00|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|4
1761924130000|2025-10-31 15:22:10|||||||||3
1761924140000|2025-10-31 15:22:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|3
1761924150000|2025-10-31 15:22:30|||||||||1
1761924160000|2025-10-31 15:22:40|||||||||7
1761924170000|2025-10-31 15:22:50|||||||||22
1761924190000|2025-10-31 15:23:10|||||||||1
1761924200000|2025-10-31 15:23:20|||||||||1
1761924210000|2025-10-31 15:23:30|||||||||3
1761924220000|2025-10-31 15:23:40|||||||||2
1761924230000|2025-10-31 15:23:50|||||||||4
1761924240000|2025-10-31 15:24:00|||||||||2
1761924250000|2025-10-31 15:24:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1761924260000|2025-10-31 15:24:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|64
1761924270000|2025-10-31 15:24:30|||||||||7
1761924280000|2025-10-31 15:24:40|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|2
1761924290000|2025-10-31 15:24:50|||||||||18
1761924300000|2025-10-31 15:25:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|28
1761924310000|2025-10-31 15:25:10|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|11
1761924320000|2025-10-31 15:25:20|||||||||4
1761924330000|2025-10-31 15:25:30|||||||||37
1761924340000|2025-10-31 15:25:40|||||||||2
1761924350000|2025-10-31 15:25:50|||||||||4
1761924360000|2025-10-31 15:26:00|||||||||3
1761924370000|2025-10-31 15:26:10|||||||||5
1761924380000|2025-10-31 15:26:20|||||||||1
1761924390000|2025-10-31 15:26:30|||||||||1
1761924400000|2025-10-31 15:26:40|||||||||1
1761924410000|2025-10-31 15:26:50|||||||||2
1761924420000|2025-10-31 15:27:00|||||||||3
1761924430000|2025-10-31 15:27:10|||||||||1
1761924440000|2025-10-31 15:27:20|||||||||1
1761924450000|2025-10-31 15:27:30|||||||||5
1761924460000|2025-10-31 15:27:40|||||||||1
1761924470000|2025-10-31 15:27:50|||||||||19
1761924480000|2025-10-31 15:28:00|||||||||2
1761924490000|2025-10-31 15:28:10|||||||||1
1761924500000|2025-10-31 15:28:20|||||||||2
1761924510000|2025-10-31 15:28:30|||||||||2
1761924520000|2025-10-31 15:28:40|||||||||2
1761924530000|2025-10-31 15:28:50|||||||||1
1761924540000|2025-10-31 15:29:00|||||||||2
1761924550000|2025-10-31 15:29:10|||||||||1
1761924560000|2025-10-31 15:29:20|||||||||3
1761924570000|2025-10-31 15:29:30|||||||||3
1761924580000|2025-10-31 15:29:40|||||||||17
1761924590000|2025-10-31 15:29:50|||||||||8
1761924600000|2025-10-31 15:30:00|||||||||172
1761924610000|2025-10-31 15:30:10|||||||||1
1761924620000|2025-10-31 15:30:20|||||||||1
1761924630000|2025-10-31 15:30:30|||||||||11
1761924640000|2025-10-31 15:30:40|||||||||1
1761924650000|2025-10-31 15:30:50|||||||||1
1761924660000|2025-10-31 15:31:00|||||||||1
1761924670000|2025-10-31 15:31:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|78
1761924680000|2025-10-31 15:31:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|7
1761924690000|2025-10-31 15:31:30|||||||||1
1761924700000|2025-10-31 15:31:40|||||||||3
1761924710000|2025-10-31 15:31:50|||||||||1
1761924720000|2025-10-31 15:32:00|||||||||5
1761924730000|2025-10-31 15:32:10|||||||||1
1761924740000|2025-10-31 15:32:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|18
1761924750000|2025-10-31 15:32:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|65
1761924760000|2025-10-31 15:32:40|||||||||5
1761924770000|2025-10-31 15:32:50|||||||||1
1761924780000|2025-10-31 15:33:00|||||||||4
1761924790000|2025-10-31 15:33:10|||||||||2
1761924800000|2025-10-31 15:33:20|||||||||14
1761924810000|2025-10-31 15:33:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1761924820000|2025-10-31 15:33:40|||||||||2
1761924830000|2025-10-31 15:33:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1761924840000|2025-10-31 15:34:00|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|29
1761924850000|2025-10-31 15:34:10|||||||||5
1761924860000|2025-10-31 15:34:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1761924870000|2025-10-31 15:34:30|||||||||2
1761924880000|2025-10-31 15:34:40|||||||||3
1761924890000|2025-10-31 15:34:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1761924900000|2025-10-31 15:35:00|||||||||1
1761924910000|2025-10-31 15:35:10|||||||||11
1761924920000|2025-10-31 15:35:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|1
1761924930000|2025-10-31 15:35:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1761924940000|2025-10-31 15:35:40|||||||||5
1761924950000|2025-10-31 15:35:50|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|58
1761924960000|2025-10-31 15:36:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1761924970000|2025-10-31 15:36:10|||||||||1
1761924980000|2025-10-31 15:36:20|||||||||2
1761924990000|2025-10-31 15:36:30|||||||||1
1761925000000|2025-10-31 15:36:40|||||||||1
1761925010000|2025-10-31 15:36:50|||||||||1
1761925020000|2025-10-31 15:37:00|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|20
1761925030000|2025-10-31 15:37:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1761925040000|2025-10-31 15:37:20|||||||||2
1761925050000|2025-10-31 15:37:30|||||||||4
1761925060000|2025-10-31 15:37:40|||||||||5
1761925070000|2025-10-31 15:37:50|||||||||30
1761925080000|2025-10-31 15:38:00|||||||||15
1761925090000|2025-10-31 15:38:10|||||||||1
1761925100000|2025-10-31 15:38:20|||||||||3
1761925110000|2025-10-31 15:38:30|||||||||1
1761925120000|2025-10-31 15:38:40|||||||||2
1761925130000|2025-10-31 15:38:50|||||||||1
1761925140000|2025-10-31 15:39:00|||||||||2
1761925150000|2025-10-31 15:39:10|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|52
1761925160000|2025-10-31 15:39:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|4
1761925170000|2025-10-31 15:39:30|||||||||5
1761925180000|2025-10-31 15:39:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|26
1761925190000|2025-10-31 15:39:50|||||||||3
1761925200000|2025-10-31 15:40:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|35
1761925210000|2025-10-31 15:40:10|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|21
1761925220000|2025-10-31 15:40:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|16
1761925230000|2025-10-31 15:40:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|3
1761925240000|2025-10-31 15:40:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|3
1761925250000|2025-10-31 15:40:50|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|3
1761925260000|2025-10-31 15:41:00|||||||||42
1761925270000|2025-10-31 15:41:10|19.51|19.35|19.52|19.36|19.54|19.38|19.49|19.33|13
1761925280000|2025-10-31 15:41:20|||||||||2
1761925290000|2025-10-31 15:41:30|||||||||3
1761925300000|2025-10-31 15:41:40|||||||||2
1761925310000|2025-10-31 15:41:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1761925320000|2025-10-31 15:42:00|||||||||3
1761925330000|2025-10-31 15:42:10|||||||||62
1761925340000|2025-10-31 15:42:20|||||||||1
1761925350000|2025-10-31 15:42:30|||||||||1
1761925360000|2025-10-31 15:42:40|||||||||1
1761925370000|2025-10-31 15:42:50|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|187
1761925380000|2025-10-31 15:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|75
1761925390000|2025-10-31 15:43:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1761925400000|2025-10-31 15:43:20|19.52|19.36|19.52|19.36|19.53|19.37|19.51|19.35|97
1761925410000|2025-10-31 15:43:30|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|24
1761925420000|2025-10-31 15:43:40|||||||||3
1761925430000|2025-10-31 15:43:50|||||||||1
1761925440000|2025-10-31 15:44:00|||||||||71
1761925450000|2025-10-31 15:44:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|55
1761925460000|2025-10-31 15:44:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|18
1761925470000|2025-10-31 15:44:30|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|156
1761925480000|2025-10-31 15:44:40|19.52|19.36|19.46|19.3|19.52|19.36|19.44|19.28|139
1761925490000|2025-10-31 15:44:50|19.44|19.28|19.44|19.28|19.49|19.33|19.44|19.28|35
1761925500000|2025-10-31 15:45:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|9
1761925510000|2025-10-31 15:45:10|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|20
1761925520000|2025-10-31 15:45:20|19.41|19.25|19.44|19.28|19.44|19.28|19.36|19.2|559
1761925530000|2025-10-31 15:45:30|19.45|19.29|19.44|19.28|19.49|19.33|19.44|19.28|117
1761925540000|2025-10-31 15:45:40|||||||||11
1761925550000|2025-10-31 15:45:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|14
1761925560000|2025-10-31 15:46:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|4
1761925570000|2025-10-31 15:46:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1761925580000|2025-10-31 15:46:20|||||||||4
1761925590000|2025-10-31 15:46:30|||||||||1
1761925600000|2025-10-31 15:46:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|36
1761925610000|2025-10-31 15:46:50|||||||||62
1761925620000|2025-10-31 15:47:00|||||||||2
1761925630000|2025-10-31 15:47:10|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|50
1761925640000|2025-10-31 15:47:20|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|15
1761925650000|2025-10-31 15:47:30|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|5
1761925660000|2025-10-31 15:47:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|39
1761925670000|2025-10-31 15:47:50|19.51|19.35|19.52|19.36|19.52|19.36|19.49|19.33|11
1761925680000|2025-10-31 15:48:00|||||||||3
1761925690000|2025-10-31 15:48:10|||||||||1
1761925710000|2025-10-31 15:48:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|41
1761925720000|2025-10-31 15:48:40|19.56|19.4|19.53|19.37|19.56|19.4|19.52|19.36|13
1761925730000|2025-10-31 15:48:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1761925740000|2025-10-31 15:49:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1761925750000|2025-10-31 15:49:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|5
1761925760000|2025-10-31 15:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|11
1761925770000|2025-10-31 15:49:30|||||||||2
1761925780000|2025-10-31 15:49:40|||||||||6
1761925790000|2025-10-31 15:49:50|||||||||1
1761925800000|2025-10-31 15:50:00|||||||||9
1761925810000|2025-10-31 15:50:10|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|10
1761925820000|2025-10-31 15:50:20|19.52|19.36|19.52|19.36|19.54|19.38|19.51|19.35|35
1761925830000|2025-10-31 15:50:30|||||||||2
1761925840000|2025-10-31 15:50:40|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|22
1761925850000|2025-10-31 15:50:50|||||||||54
1761925860000|2025-10-31 15:51:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|15
1761925870000|2025-10-31 15:51:10|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|11
1761925880000|2025-10-31 15:51:20|||||||||2
1761925890000|2025-10-31 15:51:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|21
1761925900000|2025-10-31 15:51:40|||||||||16
1761925910000|2025-10-31 15:51:50|19.51|19.35|19.52|19.36|19.52|19.36|19.49|19.33|13
1761925920000|2025-10-31 15:52:00|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|25
1761925940000|2025-10-31 15:52:20|||||||||1
1761925950000|2025-10-31 15:52:30|19.51|19.35|19.52|19.36|19.52|19.36|19.49|19.33|14
1761925960000|2025-10-31 15:52:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1761925970000|2025-10-31 15:52:50|||||||||20
1761925980000|2025-10-31 15:53:00|||||||||2
1761925990000|2025-10-31 15:53:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1761926000000|2025-10-31 15:53:20|||||||||2
1761926010000|2025-10-31 15:53:30|||||||||3
1761926020000|2025-10-31 15:53:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|55
1761926030000|2025-10-31 15:53:50|||||||||3
1761926040000|2025-10-31 15:54:00|||||||||3
1761926050000|2025-10-31 15:54:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1761926070000|2025-10-31 15:54:30|||||||||2
1761926080000|2025-10-31 15:54:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|44
1761926090000|2025-10-31 15:54:50|||||||||14
1761926100000|2025-10-31 15:55:00|||||||||22
1761926110000|2025-10-31 15:55:10|||||||||3
1761926120000|2025-10-31 15:55:20|||||||||2
1761926130000|2025-10-31 15:55:30|||||||||3
1761926140000|2025-10-31 15:55:40|||||||||11
1761926150000|2025-10-31 15:55:50|||||||||1
1761926160000|2025-10-31 15:56:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|53
1761926170000|2025-10-31 15:56:10|||||||||2
1761926180000|2025-10-31 15:56:20|||||||||12
1761926190000|2025-10-31 15:56:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1761926200000|2025-10-31 15:56:40|||||||||21
1761926210000|2025-10-31 15:56:50|||||||||18
1761926220000|2025-10-31 15:57:00|||||||||23
1761926230000|2025-10-31 15:57:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|50
1761926240000|2025-10-31 15:57:20|||||||||8
1761926250000|2025-10-31 15:57:30|||||||||44
1761926260000|2025-10-31 15:57:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|65
1761926270000|2025-10-31 15:57:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|56
1761926280000|2025-10-31 15:58:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|88
1761926290000|2025-10-31 15:58:10|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|25
1761926300000|2025-10-31 15:58:20|||||||||3
1761926310000|2025-10-31 15:58:30|||||||||6
1761926320000|2025-10-31 15:58:40|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|13
1761926330000|2025-10-31 15:58:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1761926340000|2025-10-31 15:59:00|||||||||3
1761926350000|2025-10-31 15:59:10|||||||||1
1761926360000|2025-10-31 15:59:20|||||||||2
1761926370000|2025-10-31 15:59:30|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|66
1761926380000|2025-10-31 15:59:40|19.61|19.45|19.59|19.43|19.62|19.46|19.57|19.41|11
1761926390000|2025-10-31 15:59:50|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|7
1761926400000|2025-10-31 16:00:00|||||||||19
1761926410000|2025-10-31 16:00:10|||||||||3
1761926420000|2025-10-31 16:00:20|||||||||1
1761926430000|2025-10-31 16:00:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|106
1761926440000|2025-10-31 16:00:40|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|8
1761926450000|2025-10-31 16:00:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|3
1761926460000|2025-10-31 16:01:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|58
1761926470000|2025-10-31 16:01:10|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|42
1761926480000|2025-10-31 16:01:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1761926490000|2025-10-31 16:01:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|12
1761926500000|2025-10-31 16:01:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1761926510000|2025-10-31 16:01:50|||||||||1
1761926520000|2025-10-31 16:02:00|||||||||3
1761926530000|2025-10-31 16:02:10|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|26
1761926540000|2025-10-31 16:02:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|13
1761926550000|2025-10-31 16:02:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1761926560000|2025-10-31 16:02:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|7
1761926570000|2025-10-31 16:02:50|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|22
1761926580000|2025-10-31 16:03:00|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|3
1761926590000|2025-10-31 16:03:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|27
1761926600000|2025-10-31 16:03:20|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|4
1761926610000|2025-10-31 16:03:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|2
1761926620000|2025-10-31 16:03:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|18
1761926630000|2025-10-31 16:03:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|7
1761926640000|2025-10-31 16:04:00|||||||||4
1761926650000|2025-10-31 16:04:10|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|8
1761926660000|2025-10-31 16:04:20|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|57
1761926670000|2025-10-31 16:04:30|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|13
1761926680000|2025-10-31 16:04:40|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|20
1761926690000|2025-10-31 16:04:50|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|21
1761926700000|2025-10-31 16:05:00|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|5
1761926710000|2025-10-31 16:05:10|19.59|19.43|19.59|19.43|19.62|19.46|19.58|19.42|8
1761926720000|2025-10-31 16:05:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|4
1761926730000|2025-10-31 16:05:30|||||||||14
1761926740000|2025-10-31 16:05:40|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|11
1761926750000|2025-10-31 16:05:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1761926760000|2025-10-31 16:06:00|||||||||18
1761926770000|2025-10-31 16:06:10|||||||||1
1761926780000|2025-10-31 16:06:20|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|49
1761926790000|2025-10-31 16:06:30|||||||||7
1761926800000|2025-10-31 16:06:40|||||||||1
1761926810000|2025-10-31 16:06:50|||||||||4
1761926820000|2025-10-31 16:07:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|18
1761926830000|2025-10-31 16:07:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|4
1761926840000|2025-10-31 16:07:20|||||||||7
1761926850000|2025-10-31 16:07:30|||||||||2
1761926860000|2025-10-31 16:07:40|||||||||11
1761926870000|2025-10-31 16:07:50|||||||||1
1761926880000|2025-10-31 16:08:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|39
1761926890000|2025-10-31 16:08:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|7
1761926900000|2025-10-31 16:08:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|10
1761926910000|2025-10-31 16:08:30|||||||||1
1761926920000|2025-10-31 16:08:40|||||||||5
1761926930000|2025-10-31 16:08:50|||||||||34
1761926940000|2025-10-31 16:09:00|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|55
1761926950000|2025-10-31 16:09:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|24
1761926960000|2025-10-31 16:09:20|19.64|19.48|19.66|19.5|19.67|19.51|19.62|19.46|8
1761926970000|2025-10-31 16:09:30|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|3
1761926980000|2025-10-31 16:09:40|||||||||16
1761926990000|2025-10-31 16:09:50|||||||||4
1761927000000|2025-10-31 16:10:00|19.63|19.47|19.62|19.46|19.66|19.5|19.62|19.46|27
1761927010000|2025-10-31 16:10:10|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|4
1761927020000|2025-10-31 16:10:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|10
1761927030000|2025-10-31 16:10:30|||||||||5
1761927040000|2025-10-31 16:10:40|||||||||3
1761927050000|2025-10-31 16:10:50|19.65|19.49|19.65|19.49|19.67|19.51|19.62|19.46|10
1761927060000|2025-10-31 16:11:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1761927070000|2025-10-31 16:11:10|||||||||7
1761927080000|2025-10-31 16:11:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|14
1761927090000|2025-10-31 16:11:30|||||||||5
1761927100000|2025-10-31 16:11:40|||||||||1
1761927110000|2025-10-31 16:11:50|||||||||4
1761927120000|2025-10-31 16:12:00|||||||||3
1761927130000|2025-10-31 16:12:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|11
1761927140000|2025-10-31 16:12:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|14
1761927150000|2025-10-31 16:12:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|22
1761927160000|2025-10-31 16:12:40|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|8
1761927170000|2025-10-31 16:12:50|||||||||11
1761927180000|2025-10-31 16:13:00|||||||||8
1761927190000|2025-10-31 16:13:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|10
1761927200000|2025-10-31 16:13:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|39
1761927210000|2025-10-31 16:13:30|||||||||2
1761927220000|2025-10-31 16:13:40|||||||||5
1761927230000|2025-10-31 16:13:50|||||||||5
1761927240000|2025-10-31 16:14:00|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|17
1761927250000|2025-10-31 16:14:10|19.66|19.5|19.64|19.48|19.67|19.51|19.62|19.46|13
1761927260000|2025-10-31 16:14:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|1
1761927270000|2025-10-31 16:14:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1761927280000|2025-10-31 16:14:40|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|3
1761927290000|2025-10-31 16:14:50|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|55
1761927300000|2025-10-31 16:15:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|6
1761927310000|2025-10-31 16:15:10|||||||||8
1761927320000|2025-10-31 16:15:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|47
1761927330000|2025-10-31 16:15:30|||||||||1
1761927340000|2025-10-31 16:15:40|||||||||6
1761927350000|2025-10-31 16:15:50|||||||||8
1761927360000|2025-10-31 16:16:00|||||||||3
1761927370000|2025-10-31 16:16:10|||||||||3
1761927380000|2025-10-31 16:16:20|||||||||2
1761927390000|2025-10-31 16:16:30|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|35
1761927400000|2025-10-31 16:16:40|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|14
1761927410000|2025-10-31 16:16:50|||||||||24
1761927420000|2025-10-31 16:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|6
1761927430000|2025-10-31 16:17:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|9
1761927440000|2025-10-31 16:17:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1761927450000|2025-10-31 16:17:30|||||||||21
1761927460000|2025-10-31 16:17:40|||||||||5
1761927470000|2025-10-31 16:17:50|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|41
1761927480000|2025-10-31 16:18:00|||||||||103
1761927490000|2025-10-31 16:18:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|3
1761927500000|2025-10-31 16:18:20|||||||||16
1761927510000|2025-10-31 16:18:30|||||||||4
1761927520000|2025-10-31 16:18:40|||||||||7
1761927530000|2025-10-31 16:18:50|||||||||6
1761927540000|2025-10-31 16:19:00|||||||||3
1761927550000|2025-10-31 16:19:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|39
1761927560000|2025-10-31 16:19:20|||||||||2
1761927570000|2025-10-31 16:19:30|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|14
1761927580000|2025-10-31 16:19:40|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|63
1761927590000|2025-10-31 16:19:50|||||||||7
1761927600000|2025-10-31 16:20:00|||||||||2
1761927610000|2025-10-31 16:20:10|||||||||12
1761927620000|2025-10-31 16:20:20|||||||||2
1761927630000|2025-10-31 16:20:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|13
1761927640000|2025-10-31 16:20:40|||||||||2
1761927650000|2025-10-31 16:20:50|||||||||10
1761927660000|2025-10-31 16:21:00|||||||||4
1761927670000|2025-10-31 16:21:10|||||||||3
1761927680000|2025-10-31 16:21:20|||||||||1
1761927690000|2025-10-31 16:21:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|31
1761927700000|2025-10-31 16:21:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|40
1761927710000|2025-10-31 16:21:50|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|14
1761927720000|2025-10-31 16:22:00|||||||||3
1761927730000|2025-10-31 16:22:10|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|16
1761927740000|2025-10-31 16:22:20|||||||||7
1761927750000|2025-10-31 16:22:30|||||||||2
1761927760000|2025-10-31 16:22:40|||||||||11
1761927770000|2025-10-31 16:22:50|||||||||5
1761927780000|2025-10-31 16:23:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|8
1761927790000|2025-10-31 16:23:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1761927800000|2025-10-31 16:23:20|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|1
1761927810000|2025-10-31 16:23:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1761927820000|2025-10-31 16:23:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|99
1761927830000|2025-10-31 16:23:50|||||||||2
1761927840000|2025-10-31 16:24:00|||||||||9
1761927850000|2025-10-31 16:24:10|||||||||1
1761927860000|2025-10-31 16:24:20|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|66
1761927870000|2025-10-31 16:24:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|19
1761927880000|2025-10-31 16:24:40|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|73
1761927890000|2025-10-31 16:24:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|4
1761927900000|2025-10-31 16:25:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1761927910000|2025-10-31 16:25:10|||||||||5
1761927920000|2025-10-31 16:25:20|19.57|19.41|19.59|19.43|19.62|19.46|19.57|19.41|78
1761927930000|2025-10-31 16:25:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|19
1761927940000|2025-10-31 16:25:40|||||||||3
1761927950000|2025-10-31 16:25:50|||||||||9
1761927960000|2025-10-31 16:26:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|4
1761927970000|2025-10-31 16:26:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|8
1761927980000|2025-10-31 16:26:20|||||||||10
1761927990000|2025-10-31 16:26:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|45
1761928000000|2025-10-31 16:26:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|15
1761928010000|2025-10-31 16:26:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|52
1761928020000|2025-10-31 16:27:00|||||||||1
1761928030000|2025-10-31 16:27:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1761928040000|2025-10-31 16:27:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|21
1761928050000|2025-10-31 16:27:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1761928060000|2025-10-31 16:27:40|||||||||4
1761928070000|2025-10-31 16:27:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|3
1761928080000|2025-10-31 16:28:00|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|4
1761928090000|2025-10-31 16:28:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|20
1761928100000|2025-10-31 16:28:20|||||||||2
1761928110000|2025-10-31 16:28:30|||||||||5
1761928120000|2025-10-31 16:28:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|31
1761928130000|2025-10-31 16:28:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|8
1761928140000|2025-10-31 16:29:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1761928150000|2025-10-31 16:29:10|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|11
1761928160000|2025-10-31 16:29:20|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|53
1761928170000|2025-10-31 16:29:30|||||||||3
1761928180000|2025-10-31 16:29:40|||||||||2
1761928190000|2025-10-31 16:29:50|||||||||32
1761928200000|2025-10-31 16:30:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|58
1761928210000|2025-10-31 16:30:10|||||||||2
1761928220000|2025-10-31 16:30:20|||||||||3
1761928230000|2025-10-31 16:30:30|||||||||1
1761928240000|2025-10-31 16:30:40|||||||||1
1761928250000|2025-10-31 16:30:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|22
1761928260000|2025-10-31 16:31:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|25
1761928270000|2025-10-31 16:31:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|10
1761928280000|2025-10-31 16:31:20|19.57|19.41|19.58|19.42|19.59|19.43|19.57|19.41|9
1761928290000|2025-10-31 16:31:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1761928300000|2025-10-31 16:31:40|||||||||2
1761928310000|2025-10-31 16:31:50|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|3
1761928320000|2025-10-31 16:32:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1761928330000|2025-10-31 16:32:10|||||||||2
1761928340000|2025-10-31 16:32:20|||||||||2
1761928350000|2025-10-31 16:32:30|||||||||1
1761928360000|2025-10-31 16:32:40|||||||||2
1761928370000|2025-10-31 16:32:50|||||||||7
1761928380000|2025-10-31 16:33:00|||||||||1
1761928390000|2025-10-31 16:33:10|||||||||1
1761928400000|2025-10-31 16:33:20|||||||||10
1761928410000|2025-10-31 16:33:30|||||||||1
1761928420000|2025-10-31 16:33:40|19.57|19.41|19.56|19.4|19.57|19.41|19.54|19.38|19
1761928430000|2025-10-31 16:33:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|25
1761928440000|2025-10-31 16:34:00|||||||||4
1761928450000|2025-10-31 16:34:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1761928460000|2025-10-31 16:34:20|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|10
1761928470000|2025-10-31 16:34:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1761928480000|2025-10-31 16:34:40|19.56|19.4|19.57|19.41|19.57|19.41|19.54|19.38|8
1761928490000|2025-10-31 16:34:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1761928500000|2025-10-31 16:35:00|||||||||7
1761928510000|2025-10-31 16:35:10|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1761928520000|2025-10-31 16:35:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|2
1761928530000|2025-10-31 16:35:30|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|26
1761928540000|2025-10-31 16:35:40|||||||||1
1761928550000|2025-10-31 16:35:50|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|14
1761928560000|2025-10-31 16:36:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|5
1761928570000|2025-10-31 16:36:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1761928580000|2025-10-31 16:36:20|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|11
1761928590000|2025-10-31 16:36:30|||||||||2
1761928600000|2025-10-31 16:36:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1761928610000|2025-10-31 16:36:50|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|9
1761928620000|2025-10-31 16:37:00|19.57|19.41|19.57|19.41|19.59|19.43|19.56|19.4|8
1761928630000|2025-10-31 16:37:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|2
1761928640000|2025-10-31 16:37:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1761928650000|2025-10-31 16:37:30|||||||||45
1761928660000|2025-10-31 16:37:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|3
1761928670000|2025-10-31 16:37:50|||||||||2
1761928680000|2025-10-31 16:38:00|||||||||5
1761928690000|2025-10-31 16:38:10|||||||||12
1761928700000|2025-10-31 16:38:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|5
1761928710000|2025-10-31 16:38:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1761928720000|2025-10-31 16:38:40|||||||||5
1761928730000|2025-10-31 16:38:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|14
1761928740000|2025-10-31 16:39:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|16
1761928750000|2025-10-31 16:39:10|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|1
1761928760000|2025-10-31 16:39:20|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|5
1761928770000|2025-10-31 16:39:30|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|1
1761928780000|2025-10-31 16:39:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1761928790000|2025-10-31 16:39:50|||||||||1
1761928800000|2025-10-31 16:40:00|||||||||35
1761928810000|2025-10-31 16:40:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|17
1761928820000|2025-10-31 16:40:20|||||||||5
1761928830000|2025-10-31 16:40:30|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|27
1761928840000|2025-10-31 16:40:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|26
1761928850000|2025-10-31 16:40:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|7
1761928860000|2025-10-31 16:41:00|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|14
1761928870000|2025-10-31 16:41:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|6
1761928880000|2025-10-31 16:41:20|||||||||1
1761928890000|2025-10-31 16:41:30|||||||||1
1761928900000|2025-10-31 16:41:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|25
1761928910000|2025-10-31 16:41:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|2
1761928920000|2025-10-31 16:42:00|||||||||1
1761928930000|2025-10-31 16:42:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|30
1761928940000|2025-10-31 16:42:20|||||||||4
1761928950000|2025-10-31 16:42:30|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|108
1761928960000|2025-10-31 16:42:40|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|28
1761928970000|2025-10-31 16:42:50|||||||||1
1761928980000|2025-10-31 16:43:00|||||||||2
1761928990000|2025-10-31 16:43:10|||||||||2
1761929000000|2025-10-31 16:43:20|||||||||4
1761929010000|2025-10-31 16:43:30|||||||||4
1761929020000|2025-10-31 16:43:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|43
1761929030000|2025-10-31 16:43:50|||||||||4
1761929040000|2025-10-31 16:44:00|||||||||73
1761929050000|2025-10-31 16:44:10|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|48
1761929060000|2025-10-31 16:44:20|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|4
1761929070000|2025-10-31 16:44:30|19.63|19.47|19.66|19.5|19.66|19.5|19.62|19.46|34
1761929080000|2025-10-31 16:44:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|4
1761929090000|2025-10-31 16:44:50|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|7
1761929100000|2025-10-31 16:45:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|1
1761929110000|2025-10-31 16:45:10|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|11
1761929120000|2025-10-31 16:45:20|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|4
1761929130000|2025-10-31 16:45:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|34
1761929140000|2025-10-31 16:45:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|8
1761929150000|2025-10-31 16:45:50|||||||||28
1761929160000|2025-10-31 16:46:00|||||||||1
1761929170000|2025-10-31 16:46:10|||||||||7
1761929180000|2025-10-31 16:46:20|||||||||5
1761929190000|2025-10-31 16:46:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|9
1761929200000|2025-10-31 16:46:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1761929210000|2025-10-31 16:46:50|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|16
1761929220000|2025-10-31 16:47:00|||||||||2
1761929230000|2025-10-31 16:47:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|9
1761929240000|2025-10-31 16:47:20|||||||||1
1761929250000|2025-10-31 16:47:30|||||||||3
1761929260000|2025-10-31 16:47:40|||||||||3
1761929270000|2025-10-31 16:47:50|||||||||2
1761929280000|2025-10-31 16:48:00|||||||||1
1761929290000|2025-10-31 16:48:10|||||||||10
1761929300000|2025-10-31 16:48:20|||||||||4
1761929310000|2025-10-31 16:48:30|||||||||3
1761929320000|2025-10-31 16:48:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|14
1761929330000|2025-10-31 16:48:50|||||||||5
1761929340000|2025-10-31 16:49:00|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|43
1761929350000|2025-10-31 16:49:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|24
1761929360000|2025-10-31 16:49:20|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|34
1761929370000|2025-10-31 16:49:30|||||||||3
1761929380000|2025-10-31 16:49:40|||||||||1
1761929390000|2025-10-31 16:49:50|||||||||5
1761929400000|2025-10-31 16:50:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1761929410000|2025-10-31 16:50:10|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|38
1761929420000|2025-10-31 16:50:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|42
1761929430000|2025-10-31 16:50:30|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|2
1761929440000|2025-10-31 16:50:40|||||||||1
1761929450000|2025-10-31 16:50:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|24
1761929460000|2025-10-31 16:51:00|||||||||1
1761929470000|2025-10-31 16:51:10|||||||||2
1761929480000|2025-10-31 16:51:20|||||||||3
1761929490000|2025-10-31 16:51:30|||||||||5
1761929500000|2025-10-31 16:51:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|29
1761929510000|2025-10-31 16:51:50|||||||||5
1761929520000|2025-10-31 16:52:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1761929530000|2025-10-31 16:52:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|79
1761929540000|2025-10-31 16:52:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|4
1761929550000|2025-10-31 16:52:30|||||||||2
1761929560000|2025-10-31 16:52:40|||||||||4
1761929570000|2025-10-31 16:52:50|||||||||5
1761929580000|2025-10-31 16:53:00|||||||||1
1761929590000|2025-10-31 16:53:10|||||||||11
1761929600000|2025-10-31 16:53:20|||||||||5
1761929610000|2025-10-31 16:53:30|||||||||2
1761929620000|2025-10-31 16:53:40|||||||||10
1761929630000|2025-10-31 16:53:50|||||||||4
1761929640000|2025-10-31 16:54:00|||||||||1
1761929650000|2025-10-31 16:54:10|||||||||29
1761929660000|2025-10-31 16:54:20|||||||||40
1761929670000|2025-10-31 16:54:30|||||||||3
1761929680000|2025-10-31 16:54:40|||||||||8
1761929690000|2025-10-31 16:54:50|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|3
1761929700000|2025-10-31 16:55:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1761929710000|2025-10-31 16:55:10|||||||||1
1761929720000|2025-10-31 16:55:20|||||||||10
1761929730000|2025-10-31 16:55:30|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|78
1761929740000|2025-10-31 16:55:40|||||||||1
1761929750000|2025-10-31 16:55:50|||||||||1
1761929760000|2025-10-31 16:56:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|50
1761929770000|2025-10-31 16:56:10|||||||||14
1761929780000|2025-10-31 16:56:20|||||||||9
1761929790000|2025-10-31 16:56:30|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|23
1761929800000|2025-10-31 16:56:40|||||||||1
1761929810000|2025-10-31 16:56:50|||||||||1
1761929820000|2025-10-31 16:57:00|||||||||18
1761929830000|2025-10-31 16:57:10|||||||||1
1761929840000|2025-10-31 16:57:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|31
1761929850000|2025-10-31 16:57:30|||||||||2
1761929860000|2025-10-31 16:57:40|||||||||6
1761929870000|2025-10-31 16:57:50|||||||||1
1761929880000|2025-10-31 16:58:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1761929890000|2025-10-31 16:58:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|9
1761929900000|2025-10-31 16:58:20|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|1
1761929910000|2025-10-31 16:58:30|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|5
1761929920000|2025-10-31 16:58:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|59
1761929930000|2025-10-31 16:58:50|||||||||4
1761929940000|2025-10-31 16:59:00|||||||||15
1761929960000|2025-10-31 16:59:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|81
1761929970000|2025-10-31 16:59:30|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|7
1761929980000|2025-10-31 16:59:40|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|4
1761929990000|2025-10-31 16:59:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1761930000000|2025-10-31 17:00:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|12
1761930010000|2025-10-31 17:00:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1761930020000|2025-10-31 17:00:20|||||||||17
1761930030000|2025-10-31 17:00:30|||||||||7
1761930040000|2025-10-31 17:00:40|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|212
1761930050000|2025-10-31 17:00:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|16
1761930060000|2025-10-31 17:01:00|||||||||2
1761930070000|2025-10-31 17:01:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1761930080000|2025-10-31 17:01:20|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|23
1761930090000|2025-10-31 17:01:30|19.72|19.56|19.75|19.59|19.77|19.61|19.72|19.56|9
1761930100000|2025-10-31 17:01:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1761930110000|2025-10-31 17:01:50|||||||||1
1761930120000|2025-10-31 17:02:00|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|33
1761930130000|2025-10-31 17:02:10|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|13
1761930140000|2025-10-31 17:02:20|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|96
1761930150000|2025-10-31 17:02:30|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|18
1761930160000|2025-10-31 17:02:40|||||||||3
1761930170000|2025-10-31 17:02:50|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|63
1761930180000|2025-10-31 17:03:00|||||||||4
1761930190000|2025-10-31 17:03:10|||||||||3
1761930200000|2025-10-31 17:03:20|||||||||1
1761930210000|2025-10-31 17:03:30|||||||||4
1761930220000|2025-10-31 17:03:40|||||||||2
1761930230000|2025-10-31 17:03:50|||||||||4
1761930240000|2025-10-31 17:04:00|||||||||3
1761930250000|2025-10-31 17:04:10|||||||||2
1761930260000|2025-10-31 17:04:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|77
1761930270000|2025-10-31 17:04:30|||||||||6
1761930280000|2025-10-31 17:04:40|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|27
1761930290000|2025-10-31 17:04:50|||||||||1
1761930300000|2025-10-31 17:05:00|||||||||10
1761930310000|2025-10-31 17:05:10|||||||||8
1761930320000|2025-10-31 17:05:20|||||||||16
1761930330000|2025-10-31 17:05:30|||||||||3
1761930340000|2025-10-31 17:05:40|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|47
1761930350000|2025-10-31 17:05:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|8
1761930360000|2025-10-31 17:06:00|||||||||8
1761930370000|2025-10-31 17:06:10|||||||||82
1761930380000|2025-10-31 17:06:20|||||||||10
1761930390000|2025-10-31 17:06:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1761930400000|2025-10-31 17:06:40|19.9|19.74|19.89|19.73|19.9|19.74|19.85|19.69|21
1761930410000|2025-10-31 17:06:50|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|4
1761930420000|2025-10-31 17:07:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|15
1761930430000|2025-10-31 17:07:10|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|9
1761930440000|2025-10-31 17:07:20|19.8|19.64|19.82|19.66|19.85|19.69|19.8|19.64|70
1761930450000|2025-10-31 17:07:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1761930460000|2025-10-31 17:07:40|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|11
1761930470000|2025-10-31 17:07:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|4
1761930480000|2025-10-31 17:08:00|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|4
1761930490000|2025-10-31 17:08:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|5
1761930500000|2025-10-31 17:08:20|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|52
1761930510000|2025-10-31 17:08:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1761930520000|2025-10-31 17:08:40|||||||||1
1761930530000|2025-10-31 17:08:50|||||||||2
1761930540000|2025-10-31 17:09:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|4
1761930550000|2025-10-31 17:09:10|||||||||3
1761930560000|2025-10-31 17:09:20|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|57
1761930570000|2025-10-31 17:09:30|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|17
1761930580000|2025-10-31 17:09:40|||||||||1
1761930600000|2025-10-31 17:10:00|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|62
1761930610000|2025-10-31 17:10:10|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|16
1761930620000|2025-10-31 17:10:20|19.8|19.64|19.82|19.66|19.84|19.68|19.8|19.64|70
1761930630000|2025-10-31 17:10:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1761930640000|2025-10-31 17:10:40|||||||||5
1761930650000|2025-10-31 17:10:50|||||||||2
1761930660000|2025-10-31 17:11:00|||||||||52
1761930670000|2025-10-31 17:11:10|||||||||1
1761930680000|2025-10-31 17:11:20|||||||||4
1761930690000|2025-10-31 17:11:30|||||||||2
1761930700000|2025-10-31 17:11:40|||||||||3
1761930710000|2025-10-31 17:11:50|||||||||1
1761930720000|2025-10-31 17:12:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|39
1761930730000|2025-10-31 17:12:10|||||||||16
1761930740000|2025-10-31 17:12:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|29
1761930750000|2025-10-31 17:12:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1761930760000|2025-10-31 17:12:40|||||||||2
1761930770000|2025-10-31 17:12:50|||||||||33
1761930780000|2025-10-31 17:13:00|||||||||3
1761930790000|2025-10-31 17:13:10|||||||||4
1761930800000|2025-10-31 17:13:20|||||||||2
1761930810000|2025-10-31 17:13:30|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|120
1761930820000|2025-10-31 17:13:40|19.87|19.71|19.85|19.69|19.9|19.74|19.85|19.69|24
1761930830000|2025-10-31 17:13:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|15
1761930840000|2025-10-31 17:14:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|166
1761930850000|2025-10-31 17:14:10|||||||||2
1761930860000|2025-10-31 17:14:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|13
1761930870000|2025-10-31 17:14:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1761930880000|2025-10-31 17:14:40|||||||||1
1761930890000|2025-10-31 17:14:50|||||||||5
1761930900000|2025-10-31 17:15:00|||||||||1
1761930910000|2025-10-31 17:15:10|||||||||1
1761930920000|2025-10-31 17:15:20|19.87|19.71|19.86|19.7|19.87|19.71|19.85|19.69|3
1761930930000|2025-10-31 17:15:30|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|2
1761930940000|2025-10-31 17:15:40|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|8
1761930950000|2025-10-31 17:15:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|11
1761930960000|2025-10-31 17:16:00|||||||||4
1761930970000|2025-10-31 17:16:10|||||||||3
1761930980000|2025-10-31 17:16:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1761930990000|2025-10-31 17:16:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|16
1761931000000|2025-10-31 17:16:40|||||||||6
1761931010000|2025-10-31 17:16:50|||||||||2
1761931020000|2025-10-31 17:17:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|24
1761931030000|2025-10-31 17:17:10|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|10
1761931040000|2025-10-31 17:17:20|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|0
1761931050000|2025-10-31 17:17:30|19.87|19.71|19.9|19.74|19.9|19.74|19.85|19.69|6
1761931060000|2025-10-31 17:17:40|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|113
1761931070000|2025-10-31 17:17:50|||||||||6
1761931080000|2025-10-31 17:18:00|||||||||57
1761931090000|2025-10-31 17:18:10|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|14
1761931100000|2025-10-31 17:18:20|||||||||101
1761931110000|2025-10-31 17:18:30|||||||||26
1761931120000|2025-10-31 17:18:40|||||||||1
1761931130000|2025-10-31 17:18:50|||||||||4
1761931140000|2025-10-31 17:19:00|||||||||1
1761931150000|2025-10-31 17:19:10|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|305
1761931160000|2025-10-31 17:19:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1761931170000|2025-10-31 17:19:30|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|63
1761931180000|2025-10-31 17:19:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1761931190000|2025-10-31 17:19:50|||||||||1
1761931200000|2025-10-31 17:20:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|7
1761931210000|2025-10-31 17:20:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|16
1761931220000|2025-10-31 17:20:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|47
1761931230000|2025-10-31 17:20:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|5
1761931240000|2025-10-31 17:20:40|||||||||1
1761931250000|2025-10-31 17:20:50|||||||||8
1761931260000|2025-10-31 17:21:00|||||||||30
1761931270000|2025-10-31 17:21:10|||||||||21
1761931280000|2025-10-31 17:21:20|||||||||3
1761931290000|2025-10-31 17:21:30|||||||||1
1761931300000|2025-10-31 17:21:40|||||||||1
1761931310000|2025-10-31 17:21:50|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|23
1761931320000|2025-10-31 17:22:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|4
1761931330000|2025-10-31 17:22:10|||||||||1
1761931340000|2025-10-31 17:22:20|||||||||2
1761931350000|2025-10-31 17:22:30|||||||||5
1761931360000|2025-10-31 17:22:40|||||||||1
1761931370000|2025-10-31 17:22:50|||||||||2
1761931380000|2025-10-31 17:23:00|||||||||11
1761931390000|2025-10-31 17:23:10|||||||||3
1761931410000|2025-10-31 17:23:30|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|117
1761931420000|2025-10-31 17:23:40|||||||||3
1761931430000|2025-10-31 17:23:50|19.92|19.76|19.91|19.75|19.94|19.78|19.91|19.75|16
1761931440000|2025-10-31 17:24:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|8
1761931450000|2025-10-31 17:24:10|||||||||9
1761931460000|2025-10-31 17:24:20|||||||||1
1761931470000|2025-10-31 17:24:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1761931480000|2025-10-31 17:24:40|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|44
1761931490000|2025-10-31 17:24:50|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|19
1761931500000|2025-10-31 17:25:00|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|9
1761931510000|2025-10-31 17:25:10|||||||||18
1761931520000|2025-10-31 17:25:20|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|5
1761931530000|2025-10-31 17:25:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|48
1761931540000|2025-10-31 17:25:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|3
1761931550000|2025-10-31 17:25:50|||||||||1
1761931560000|2025-10-31 17:26:00|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|29
1761931570000|2025-10-31 17:26:10|19.81|19.65|19.81|19.65|19.82|19.66|19.77|19.61|66
1761931580000|2025-10-31 17:26:20|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|5
1761931590000|2025-10-31 17:26:30|||||||||13
1761931600000|2025-10-31 17:26:40|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|26
1761931610000|2025-10-31 17:26:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1761931620000|2025-10-31 17:27:00|||||||||3
1761931630000|2025-10-31 17:27:10|||||||||4
1761931640000|2025-10-31 17:27:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|14
1761931650000|2025-10-31 17:27:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1761931660000|2025-10-31 17:27:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1761931670000|2025-10-31 17:27:50|||||||||3
1761931680000|2025-10-31 17:28:00|||||||||9
1761931690000|2025-10-31 17:28:10|||||||||4
1761931700000|2025-10-31 17:28:20|||||||||1
1761931710000|2025-10-31 17:28:30|||||||||2
1761931720000|2025-10-31 17:28:40|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|50
1761931730000|2025-10-31 17:28:50|||||||||2
1761931740000|2025-10-31 17:29:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|18
1761931750000|2025-10-31 17:29:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|19
1761931760000|2025-10-31 17:29:20|||||||||14
1761931770000|2025-10-31 17:29:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1761931780000|2025-10-31 17:29:40|||||||||2
1761931790000|2025-10-31 17:29:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1761931800000|2025-10-31 17:30:00|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|41
1761931810000|2025-10-31 17:30:10|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|26
1761931820000|2025-10-31 17:30:20|||||||||4
1761931830000|2025-10-31 17:30:30|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|25
1761931840000|2025-10-31 17:30:40|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|21
1761931850000|2025-10-31 17:30:50|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|22
1761931860000|2025-10-31 17:31:00|||||||||1
1761931870000|2025-10-31 17:31:10|||||||||7
1761931880000|2025-10-31 17:31:20|||||||||1
1761931890000|2025-10-31 17:31:30|||||||||1
1761931900000|2025-10-31 17:31:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|16
1761931910000|2025-10-31 17:31:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|24
1761931920000|2025-10-31 17:32:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1761931930000|2025-10-31 17:32:10|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|37
1761931940000|2025-10-31 17:32:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|9
1761931950000|2025-10-31 17:32:30|||||||||25
1761931960000|2025-10-31 17:32:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1761931970000|2025-10-31 17:32:50|||||||||2
1761931980000|2025-10-31 17:33:00|||||||||5
1761931990000|2025-10-31 17:33:10|19.81|19.65|19.77|19.61|19.82|19.66|19.77|19.61|41
1761932000000|2025-10-31 17:33:20|||||||||5
1761932010000|2025-10-31 17:33:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|14
1761932020000|2025-10-31 17:33:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1761932030000|2025-10-31 17:33:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1761932040000|2025-10-31 17:34:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1761932050000|2025-10-31 17:34:10|||||||||2
1761932060000|2025-10-31 17:34:20|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|36
1761932070000|2025-10-31 17:34:30|||||||||2
1761932080000|2025-10-31 17:34:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1761932090000|2025-10-31 17:34:50|||||||||5
1761932100000|2025-10-31 17:35:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1761932110000|2025-10-31 17:35:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|69
1761932120000|2025-10-31 17:35:20|||||||||15
1761932130000|2025-10-31 17:35:30|||||||||10
1761932140000|2025-10-31 17:35:40|||||||||5
1761932150000|2025-10-31 17:35:50|||||||||4
1761932160000|2025-10-31 17:36:00|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|18
1761932170000|2025-10-31 17:36:10|||||||||2
1761932180000|2025-10-31 17:36:20|||||||||2
1761932190000|2025-10-31 17:36:30|||||||||3
1761932200000|2025-10-31 17:36:40|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|33
1761932210000|2025-10-31 17:36:50|||||||||16
1761932220000|2025-10-31 17:37:00|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|102
1761932230000|2025-10-31 17:37:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|26
1761932240000|2025-10-31 17:37:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|14
1761932250000|2025-10-31 17:37:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1761932260000|2025-10-31 17:37:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|3
1761932270000|2025-10-31 17:37:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|43
1761932280000|2025-10-31 17:38:00|||||||||4
1761932290000|2025-10-31 17:38:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1761932300000|2025-10-31 17:38:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|199
1761932310000|2025-10-31 17:38:30|||||||||2
1761932320000|2025-10-31 17:38:40|||||||||22
1761932330000|2025-10-31 17:38:50|||||||||4
1761932350000|2025-10-31 17:39:10|||||||||2
1761932360000|2025-10-31 17:39:20|||||||||3
1761932370000|2025-10-31 17:39:30|||||||||11
1761932380000|2025-10-31 17:39:40|||||||||8
1761932390000|2025-10-31 17:39:50|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|12
1761932400000|2025-10-31 17:40:00|19.9|19.74|19.91|19.75|19.91|19.75|19.86|19.7|75
1761932410000|2025-10-31 17:40:10|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|5
1761932420000|2025-10-31 17:40:20|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|9
1761932430000|2025-10-31 17:40:30|||||||||1
1761932440000|2025-10-31 17:40:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|31
1761932450000|2025-10-31 17:40:50|||||||||2
1761932460000|2025-10-31 17:41:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|11
1761932470000|2025-10-31 17:41:10|||||||||2
1761932480000|2025-10-31 17:41:20|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|6
1761932490000|2025-10-31 17:41:30|||||||||6
1761932500000|2025-10-31 17:41:40|||||||||1
1761932510000|2025-10-31 17:41:50|||||||||2
1761932520000|2025-10-31 17:42:00|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|29
1761932530000|2025-10-31 17:42:10|19.86|19.7|19.9|19.74|19.91|19.75|19.86|19.7|14
1761932540000|2025-10-31 17:42:20|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|1
1761932550000|2025-10-31 17:42:30|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|7
1761932560000|2025-10-31 17:42:40|||||||||17
1761932570000|2025-10-31 17:42:50|||||||||1
1761932580000|2025-10-31 17:43:00|||||||||1
1761932590000|2025-10-31 17:43:10|||||||||6
1761932600000|2025-10-31 17:43:20|||||||||1
1761932610000|2025-10-31 17:43:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|34
1761932620000|2025-10-31 17:43:40|||||||||27
1761932630000|2025-10-31 17:43:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|9
1761932640000|2025-10-31 17:44:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1761932650000|2025-10-31 17:44:10|||||||||1
1761932660000|2025-10-31 17:44:20|||||||||1
1761932670000|2025-10-31 17:44:30|||||||||1
1761932680000|2025-10-31 17:44:40|||||||||8
1761932690000|2025-10-31 17:44:50|||||||||3
1761932700000|2025-10-31 17:45:00|||||||||14
1761932710000|2025-10-31 17:45:10|||||||||112
1761932720000|2025-10-31 17:45:20|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|13
1761932730000|2025-10-31 17:45:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|17
1761932740000|2025-10-31 17:45:40|||||||||6
1761932750000|2025-10-31 17:45:50|||||||||2
1761932760000|2025-10-31 17:46:00|||||||||3
1761932770000|2025-10-31 17:46:10|||||||||3
1761932780000|2025-10-31 17:46:20|||||||||4
1761932790000|2025-10-31 17:46:30|||||||||17
1761932800000|2025-10-31 17:46:40|||||||||1
1761932810000|2025-10-31 17:46:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|68
1761932820000|2025-10-31 17:47:00|||||||||2
1761932830000|2025-10-31 17:47:10|||||||||1
1761932840000|2025-10-31 17:47:20|||||||||7
1761932850000|2025-10-31 17:47:30|||||||||2
1761932860000|2025-10-31 17:47:40|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|176
1761932870000|2025-10-31 17:47:50|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|9
1761932880000|2025-10-31 17:48:00|||||||||1
1761932890000|2025-10-31 17:48:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1761932900000|2025-10-31 17:48:20|||||||||5
1761932910000|2025-10-31 17:48:30|||||||||2
1761932920000|2025-10-31 17:48:40|||||||||2
1761932930000|2025-10-31 17:48:50|||||||||5
1761932940000|2025-10-31 17:49:00|||||||||9
1761932950000|2025-10-31 17:49:10|||||||||6
1761932960000|2025-10-31 17:49:20|||||||||3
1761932970000|2025-10-31 17:49:30|||||||||4
1761932980000|2025-10-31 17:49:40|||||||||9
1761932990000|2025-10-31 17:49:50|||||||||13
1761933000000|2025-10-31 17:50:00|19.79|19.63|19.79|19.63|19.81|19.65|19.76|19.6|43
1761933010000|2025-10-31 17:50:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|12
1761933020000|2025-10-31 17:50:20|||||||||6
1761933030000|2025-10-31 17:50:30|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|6
1761933040000|2025-10-31 17:50:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|12
1761933050000|2025-10-31 17:50:50|||||||||3
1761933060000|2025-10-31 17:51:00|||||||||11
1761933070000|2025-10-31 17:51:10|||||||||9
1761933080000|2025-10-31 17:51:20|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|89
1761933090000|2025-10-31 17:51:30|||||||||9
1761933100000|2025-10-31 17:51:40|||||||||1
1761933110000|2025-10-31 17:51:50|||||||||5
1761933120000|2025-10-31 17:52:00|||||||||6
1761933130000|2025-10-31 17:52:10|||||||||23
1761933140000|2025-10-31 17:52:20|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|51
1761933150000|2025-10-31 17:52:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|15
1761933160000|2025-10-31 17:52:40|||||||||23
1761933170000|2025-10-31 17:52:50|||||||||16
1761933180000|2025-10-31 17:53:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|6
1761933190000|2025-10-31 17:53:10|19.76|19.6|19.76|19.6|19.76|19.6|19.72|19.56|55
1761933200000|2025-10-31 17:53:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|10
1761933210000|2025-10-31 17:53:30|||||||||15
1761933220000|2025-10-31 17:53:40|||||||||2
1761933230000|2025-10-31 17:53:50|||||||||1
1761933240000|2025-10-31 17:54:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|3
1761933250000|2025-10-31 17:54:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|4
1761933260000|2025-10-31 17:54:20|||||||||13
1761933270000|2025-10-31 17:54:30|||||||||19
1761933280000|2025-10-31 17:54:40|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|8
1761933290000|2025-10-31 17:54:50|||||||||4
1761933300000|2025-10-31 17:55:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|16
1761933310000|2025-10-31 17:55:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|32
1761933320000|2025-10-31 17:55:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|7
1761933330000|2025-10-31 17:55:30|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|39
1761933340000|2025-10-31 17:55:40|||||||||2
1761933350000|2025-10-31 17:55:50|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|8
1761933360000|2025-10-31 17:56:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|13
1761933370000|2025-10-31 17:56:10|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|5
1761933380000|2025-10-31 17:56:20|||||||||8
1761933390000|2025-10-31 17:56:30|||||||||2
1761933400000|2025-10-31 17:56:40|||||||||2
1761933410000|2025-10-31 17:56:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1761933420000|2025-10-31 17:57:00|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|6
1761933430000|2025-10-31 17:57:10|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|5
1761933440000|2025-10-31 17:57:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|3
1761933450000|2025-10-31 17:57:30|||||||||2
1761933460000|2025-10-31 17:57:40|||||||||6
1761933470000|2025-10-31 17:57:50|||||||||2
1761933480000|2025-10-31 17:58:00|||||||||3
1761933490000|2025-10-31 17:58:10|||||||||2
1761933500000|2025-10-31 17:58:20|||||||||3
1761933510000|2025-10-31 17:58:30|||||||||2
1761933520000|2025-10-31 17:58:40|||||||||1
1761933530000|2025-10-31 17:58:50|||||||||3
1761933540000|2025-10-31 17:59:00|||||||||6
1761933550000|2025-10-31 17:59:10|||||||||5
1761933560000|2025-10-31 17:59:20|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|11
1761933570000|2025-10-31 17:59:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1761933580000|2025-10-31 17:59:40|||||||||7
1761933590000|2025-10-31 17:59:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|6
1761933600000|2025-10-31 18:00:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|8
1761933610000|2025-10-31 18:00:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1761933620000|2025-10-31 18:00:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|2
1761933630000|2025-10-31 18:00:30|||||||||2
1761933640000|2025-10-31 18:00:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|18
1761933650000|2025-10-31 18:00:50|19.76|19.6|19.76|19.6|19.76|19.6|19.72|19.56|12
1761933660000|2025-10-31 18:01:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|5
1761933670000|2025-10-31 18:01:10|||||||||6
1761933680000|2025-10-31 18:01:20|||||||||13
1761933690000|2025-10-31 18:01:30|||||||||9
1761933700000|2025-10-31 18:01:40|||||||||2
1761933710000|2025-10-31 18:01:50|||||||||19
1761933720000|2025-10-31 18:02:00|||||||||8
1761933730000|2025-10-31 18:02:10|||||||||4
1761933740000|2025-10-31 18:02:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|39
1761933750000|2025-10-31 18:02:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|36
1761933760000|2025-10-31 18:02:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|101
1761933770000|2025-10-31 18:02:50|||||||||8
1761933780000|2025-10-31 18:03:00|||||||||2
1761933790000|2025-10-31 18:03:10|||||||||2
1761933800000|2025-10-31 18:03:20|||||||||6
1761933810000|2025-10-31 18:03:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1761933820000|2025-10-31 18:03:40|||||||||3
1761933830000|2025-10-31 18:03:50|||||||||2
1761933840000|2025-10-31 18:04:00|||||||||3
1761933850000|2025-10-31 18:04:10|||||||||10
1761933860000|2025-10-31 18:04:20|||||||||54
1761933870000|2025-10-31 18:04:30|||||||||23
1761933880000|2025-10-31 18:04:40|||||||||3
1761933890000|2025-10-31 18:04:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1761933900000|2025-10-31 18:05:00|||||||||5
1761933910000|2025-10-31 18:05:10|||||||||7
1761933920000|2025-10-31 18:05:20|||||||||2
1761933930000|2025-10-31 18:05:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|62
1761933940000|2025-10-31 18:05:40|||||||||75
1761933950000|2025-10-31 18:05:50|||||||||1
1761933960000|2025-10-31 18:06:00|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|7
1761933970000|2025-10-31 18:06:10|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|13
1761933980000|2025-10-31 18:06:20|||||||||2
1761933990000|2025-10-31 18:06:30|||||||||1
1761934000000|2025-10-31 18:06:40|||||||||5
1761934010000|2025-10-31 18:06:50|||||||||2
1761934020000|2025-10-31 18:07:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1761934030000|2025-10-31 18:07:10|||||||||1
1761934040000|2025-10-31 18:07:20|||||||||9
1761934050000|2025-10-31 18:07:30|||||||||5
1761934060000|2025-10-31 18:07:40|||||||||17
1761934070000|2025-10-31 18:07:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|15
1761934080000|2025-10-31 18:08:00|||||||||6
1761934090000|2025-10-31 18:08:10|||||||||3
1761934100000|2025-10-31 18:08:20|19.63|19.47|19.61|19.45|19.64|19.48|19.61|19.45|33
1761934110000|2025-10-31 18:08:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1761934120000|2025-10-31 18:08:40|||||||||1
1761934130000|2025-10-31 18:08:50|||||||||17
1761934140000|2025-10-31 18:09:00|||||||||2
1761934150000|2025-10-31 18:09:10|||||||||15
1761934170000|2025-10-31 18:09:30|||||||||4
1761934180000|2025-10-31 18:09:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|219
1761934190000|2025-10-31 18:09:50|||||||||5
1761934200000|2025-10-31 18:10:00|||||||||2
1761934210000|2025-10-31 18:10:10|||||||||5
1761934220000|2025-10-31 18:10:20|||||||||7
1761934230000|2025-10-31 18:10:30|||||||||2
1761934240000|2025-10-31 18:10:40|||||||||2
1761934250000|2025-10-31 18:10:50|||||||||4
1761934260000|2025-10-31 18:11:00|||||||||4
1761934270000|2025-10-31 18:11:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|21
1761934280000|2025-10-31 18:11:20|19.63|19.47|19.64|19.48|19.64|19.48|19.61|19.45|24
1761934290000|2025-10-31 18:11:30|||||||||1
1761934300000|2025-10-31 18:11:40|||||||||2
1761934310000|2025-10-31 18:11:50|||||||||3
1761934320000|2025-10-31 18:12:00|||||||||2
1761934330000|2025-10-31 18:12:10|||||||||1
1761934340000|2025-10-31 18:12:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|24
1761934350000|2025-10-31 18:12:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|20
1761934360000|2025-10-31 18:12:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1761934370000|2025-10-31 18:12:50|||||||||2
1761934380000|2025-10-31 18:13:00|||||||||2
1761934390000|2025-10-31 18:13:10|||||||||3
1761934400000|2025-10-31 18:13:20|||||||||11
1761934410000|2025-10-31 18:13:30|||||||||2
1761934420000|2025-10-31 18:13:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|29
1761934430000|2025-10-31 18:13:50|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|7
1761934440000|2025-10-31 18:14:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1761934450000|2025-10-31 18:14:10|||||||||2
1761934460000|2025-10-31 18:14:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|11
1761934470000|2025-10-31 18:14:30|||||||||2
1761934480000|2025-10-31 18:14:40|||||||||3
1761934490000|2025-10-31 18:14:50|||||||||10
1761934500000|2025-10-31 18:15:00|||||||||4
1761934510000|2025-10-31 18:15:10|||||||||34
1761934520000|2025-10-31 18:15:20|||||||||4
1761934530000|2025-10-31 18:15:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1761934540000|2025-10-31 18:15:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1761934550000|2025-10-31 18:15:50|||||||||13
1761934560000|2025-10-31 18:16:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|78
1761934570000|2025-10-31 18:16:10|||||||||9
1761934580000|2025-10-31 18:16:20|||||||||2
1761934590000|2025-10-31 18:16:30|||||||||2
1761934600000|2025-10-31 18:16:40|||||||||1
1761934610000|2025-10-31 18:16:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|12
1761934620000|2025-10-31 18:17:00|||||||||4
1761934630000|2025-10-31 18:17:10|||||||||1
1761934640000|2025-10-31 18:17:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|4
1761934650000|2025-10-31 18:17:30|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|20
1761934660000|2025-10-31 18:17:40|||||||||78
1761934670000|2025-10-31 18:17:50|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|3
1761934680000|2025-10-31 18:18:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|10
1761934690000|2025-10-31 18:18:10|||||||||5
1761934700000|2025-10-31 18:18:20|||||||||7
1761934710000|2025-10-31 18:18:30|||||||||5
1761934720000|2025-10-31 18:18:40|||||||||118
1761934730000|2025-10-31 18:18:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|47
1761934740000|2025-10-31 18:19:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|27
1761934750000|2025-10-31 18:19:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|126
1761934760000|2025-10-31 18:19:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|15
1761934770000|2025-10-31 18:19:30|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|21
1761934780000|2025-10-31 18:19:40|||||||||2
1761934790000|2025-10-31 18:19:50|||||||||5
1761934800000|2025-10-31 18:20:00|||||||||3
1761934810000|2025-10-31 18:20:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1761934820000|2025-10-31 18:20:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|97
1761934830000|2025-10-31 18:20:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|16
1761934840000|2025-10-31 18:20:40|||||||||10
1761934850000|2025-10-31 18:20:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|15
1761934860000|2025-10-31 18:21:00|||||||||3
1761934870000|2025-10-31 18:21:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|40
1761934880000|2025-10-31 18:21:20|||||||||10
1761934890000|2025-10-31 18:21:30|||||||||1
1761934900000|2025-10-31 18:21:40|||||||||2
1761934910000|2025-10-31 18:21:50|||||||||3
1761934920000|2025-10-31 18:22:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|67
1761934930000|2025-10-31 18:22:10|||||||||4
1761934940000|2025-10-31 18:22:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|229
1761934950000|2025-10-31 18:22:30|||||||||10
1761934960000|2025-10-31 18:22:40|||||||||2
1761934970000|2025-10-31 18:22:50|||||||||1
1761934980000|2025-10-31 18:23:00|||||||||3
1761934990000|2025-10-31 18:23:10|||||||||17
1761935000000|2025-10-31 18:23:20|||||||||62
1761935010000|2025-10-31 18:23:30|||||||||2
1761935020000|2025-10-31 18:23:40|||||||||6
1761935030000|2025-10-31 18:23:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|38
1761935040000|2025-10-31 18:24:00|||||||||12
1761935050000|2025-10-31 18:24:10|||||||||1
1761935060000|2025-10-31 18:24:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1761935070000|2025-10-31 18:24:30|||||||||2
1761935080000|2025-10-31 18:24:40|||||||||2
1761935090000|2025-10-31 18:24:50|||||||||4
1761935100000|2025-10-31 18:25:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1761935110000|2025-10-31 18:25:10|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|36
1761935120000|2025-10-31 18:25:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|6
1761935130000|2025-10-31 18:25:30|19.58|19.42|19.58|19.42|19.59|19.43|19.56|19.4|36
1761935140000|2025-10-31 18:25:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1761935150000|2025-10-31 18:25:50|||||||||58
1761935160000|2025-10-31 18:26:00|||||||||7
1761935170000|2025-10-31 18:26:10|||||||||4
1761935180000|2025-10-31 18:26:20|||||||||4
1761935190000|2025-10-31 18:26:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1761935200000|2025-10-31 18:26:40|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|14
1761935210000|2025-10-31 18:26:50|||||||||3
1761935220000|2025-10-31 18:27:00|||||||||3
1761935230000|2025-10-31 18:27:10|||||||||50
1761935240000|2025-10-31 18:27:20|||||||||3
1761935250000|2025-10-31 18:27:30|||||||||14
1761935260000|2025-10-31 18:27:40|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|14
1761935270000|2025-10-31 18:27:50|||||||||5
1761935280000|2025-10-31 18:28:00|||||||||7
1761935290000|2025-10-31 18:28:10|||||||||5
1761935300000|2025-10-31 18:28:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|19
1761935310000|2025-10-31 18:28:30|||||||||37
1761935320000|2025-10-31 18:28:40|||||||||29
1761935330000|2025-10-31 18:28:50|||||||||4
1761935340000|2025-10-31 18:29:00|||||||||1
1761935350000|2025-10-31 18:29:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|21
1761935360000|2025-10-31 18:29:20|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|9
1761935370000|2025-10-31 18:29:30|||||||||2
1761935380000|2025-10-31 18:29:40|||||||||4
1761935390000|2025-10-31 18:29:50|||||||||8
1761935400000|2025-10-31 18:30:00|||||||||3
1761935410000|2025-10-31 18:30:10|||||||||20
1761935420000|2025-10-31 18:30:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1761935430000|2025-10-31 18:30:30|||||||||18
1761935440000|2025-10-31 18:30:40|||||||||2
1761935450000|2025-10-31 18:30:50|||||||||4
1761935460000|2025-10-31 18:31:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|17
1761935470000|2025-10-31 18:31:10|||||||||1
1761935480000|2025-10-31 18:31:20|||||||||3
1761935490000|2025-10-31 18:31:30|||||||||8
1761935500000|2025-10-31 18:31:40|||||||||26
1761935510000|2025-10-31 18:31:50|||||||||13
1761935520000|2025-10-31 18:32:00|||||||||25
1761935530000|2025-10-31 18:32:10|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|48
1761935540000|2025-10-31 18:32:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|14
1761935550000|2025-10-31 18:32:30|||||||||1
1761935560000|2025-10-31 18:32:40|||||||||8
1761935570000|2025-10-31 18:32:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1761935580000|2025-10-31 18:33:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1761935590000|2025-10-31 18:33:10|||||||||1
1761935600000|2025-10-31 18:33:20|||||||||2
1761935610000|2025-10-31 18:33:30|||||||||4
1761935620000|2025-10-31 18:33:40|||||||||2
1761935630000|2025-10-31 18:33:50|||||||||3
1761935640000|2025-10-31 18:34:00|||||||||15
1761935650000|2025-10-31 18:34:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|102
1761935660000|2025-10-31 18:34:20|||||||||2
1761935670000|2025-10-31 18:34:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1761935680000|2025-10-31 18:34:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|2
1761935690000|2025-10-31 18:34:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1761935700000|2025-10-31 18:35:00|19.54|19.38|19.56|19.4|19.58|19.42|19.54|19.38|5
1761935710000|2025-10-31 18:35:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|3
1761935720000|2025-10-31 18:35:20|||||||||2
1761935730000|2025-10-31 18:35:30|||||||||5
1761935740000|2025-10-31 18:35:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|7
1761935750000|2025-10-31 18:35:50|19.56|19.4|19.58|19.42|19.59|19.43|19.56|19.4|6
1761935760000|2025-10-31 18:36:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|4
1761935770000|2025-10-31 18:36:10|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|10
1761935780000|2025-10-31 18:36:20|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|69
1761935790000|2025-10-31 18:36:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|47
1761935800000|2025-10-31 18:36:40|||||||||3
1761935810000|2025-10-31 18:36:50|||||||||7
1761935820000|2025-10-31 18:37:00|||||||||3
1761935830000|2025-10-31 18:37:10|||||||||27
1761935840000|2025-10-31 18:37:20|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|6
1761935850000|2025-10-31 18:37:30|||||||||2
1761935860000|2025-10-31 18:37:40|||||||||36
1761935870000|2025-10-31 18:37:50|||||||||5
1761935880000|2025-10-31 18:38:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1761935890000|2025-10-31 18:38:10|||||||||2
1761935900000|2025-10-31 18:38:20|||||||||1
1761935910000|2025-10-31 18:38:30|||||||||3
1761935920000|2025-10-31 18:38:40|||||||||4
1761935930000|2025-10-31 18:38:50|||||||||2
1761935940000|2025-10-31 18:39:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|21
1761935950000|2025-10-31 18:39:10|||||||||3
1761935960000|2025-10-31 18:39:20|||||||||3
1761935970000|2025-10-31 18:39:30|||||||||12
1761935980000|2025-10-31 18:39:40|||||||||10
1761935990000|2025-10-31 18:39:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1761936000000|2025-10-31 18:40:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|47
1761936010000|2025-10-31 18:40:10|||||||||7
1761936020000|2025-10-31 18:40:20|||||||||1
1761936030000|2025-10-31 18:40:30|||||||||1
1761936040000|2025-10-31 18:40:40|||||||||10
1761936050000|2025-10-31 18:40:50|||||||||4
1761936060000|2025-10-31 18:41:00|||||||||3
1761936070000|2025-10-31 18:41:10|||||||||4
1761936080000|2025-10-31 18:41:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|13
1761936090000|2025-10-31 18:41:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1761936100000|2025-10-31 18:41:40|||||||||6
1761936110000|2025-10-31 18:41:50|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|26
1761936120000|2025-10-31 18:42:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|6
1761936130000|2025-10-31 18:42:10|19.61|19.45|19.59|19.43|19.63|19.47|19.59|19.43|11
1761936140000|2025-10-31 18:42:20|||||||||2
1761936150000|2025-10-31 18:42:30|||||||||48
1761936160000|2025-10-31 18:42:40|||||||||2
1761936170000|2025-10-31 18:42:50|||||||||10
1761936180000|2025-10-31 18:43:00|||||||||2
1761936190000|2025-10-31 18:43:10|||||||||2
1761936200000|2025-10-31 18:43:20|||||||||1
1761936210000|2025-10-31 18:43:30|||||||||1
1761936220000|2025-10-31 18:43:40|||||||||8
1761936230000|2025-10-31 18:43:50|||||||||3
1761936240000|2025-10-31 18:44:00|||||||||8
1761936250000|2025-10-31 18:44:10|||||||||8
1761936260000|2025-10-31 18:44:20|||||||||10
1761936270000|2025-10-31 18:44:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1761936280000|2025-10-31 18:44:40|||||||||2
1761936290000|2025-10-31 18:44:50|||||||||6
1761936300000|2025-10-31 18:45:00|||||||||3
1761936310000|2025-10-31 18:45:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1761936320000|2025-10-31 18:45:20|||||||||3
1761936330000|2025-10-31 18:45:30|||||||||3
1761936340000|2025-10-31 18:45:40|||||||||2
1761936350000|2025-10-31 18:45:50|||||||||3
1761936360000|2025-10-31 18:46:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|100
1761936370000|2025-10-31 18:46:10|||||||||5
1761936380000|2025-10-31 18:46:20|||||||||11
1761936390000|2025-10-31 18:46:30|||||||||4
1761936400000|2025-10-31 18:46:40|||||||||2
1761936420000|2025-10-31 18:47:00|||||||||4
1761936430000|2025-10-31 18:47:10|||||||||13
1761936440000|2025-10-31 18:47:20|||||||||3
1761936450000|2025-10-31 18:47:30|||||||||11
1761936460000|2025-10-31 18:47:40|||||||||3
1761936470000|2025-10-31 18:47:50|||||||||2
1761936480000|2025-10-31 18:48:00|||||||||3
1761936490000|2025-10-31 18:48:10|||||||||2
1761936500000|2025-10-31 18:48:20|||||||||2
1761936510000|2025-10-31 18:48:30|||||||||3
1761936520000|2025-10-31 18:48:40|||||||||7
1761936530000|2025-10-31 18:48:50|||||||||2
1761936540000|2025-10-31 18:49:00|||||||||3
1761936550000|2025-10-31 18:49:10|||||||||3
1761936560000|2025-10-31 18:49:20|||||||||2
1761936570000|2025-10-31 18:49:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1761936580000|2025-10-31 18:49:40|||||||||11
1761936590000|2025-10-31 18:49:50|||||||||4
1761936600000|2025-10-31 18:50:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|12
1761936610000|2025-10-31 18:50:10|||||||||3
1761936620000|2025-10-31 18:50:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1761936630000|2025-10-31 18:50:30|||||||||14
1761936640000|2025-10-31 18:50:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1761936650000|2025-10-31 18:50:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|37
1761936660000|2025-10-31 18:51:00|||||||||17
1761936670000|2025-10-31 18:51:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|62
1761936680000|2025-10-31 18:51:20|||||||||2
1761936690000|2025-10-31 18:51:30|||||||||2
1761936700000|2025-10-31 18:51:40|||||||||3
1761936710000|2025-10-31 18:51:50|||||||||1
1761936720000|2025-10-31 18:52:00|||||||||4
1761936730000|2025-10-31 18:52:10|||||||||2
1761936740000|2025-10-31 18:52:20|||||||||2
1761936750000|2025-10-31 18:52:30|||||||||7
1761936760000|2025-10-31 18:52:40|||||||||2
1761936770000|2025-10-31 18:52:50|||||||||4
1761936780000|2025-10-31 18:53:00|||||||||11
1761936790000|2025-10-31 18:53:10|||||||||4
1761936800000|2025-10-31 18:53:20|||||||||3
1761936810000|2025-10-31 18:53:30|||||||||7
1761936820000|2025-10-31 18:53:40|||||||||1
1761936830000|2025-10-31 18:53:50|||||||||5
1761936840000|2025-10-31 18:54:00|||||||||3
1761936850000|2025-10-31 18:54:10|||||||||2
1761936860000|2025-10-31 18:54:20|||||||||9
1761936870000|2025-10-31 18:54:30|||||||||11
1761936880000|2025-10-31 18:54:40|||||||||7
1761936890000|2025-10-31 18:54:50|||||||||2
1761936900000|2025-10-31 18:55:00|||||||||3
1761936910000|2025-10-31 18:55:10|||||||||2
1761936920000|2025-10-31 18:55:20|||||||||4
1761936930000|2025-10-31 18:55:30|||||||||20
1761936940000|2025-10-31 18:55:40|||||||||2
1761936950000|2025-10-31 18:55:50|||||||||3
1761936960000|2025-10-31 18:56:00|||||||||1
1761936970000|2025-10-31 18:56:10|||||||||14
1761936980000|2025-10-31 18:56:20|||||||||4
1761936990000|2025-10-31 18:56:30|||||||||4
1761937000000|2025-10-31 18:56:40|||||||||1
1761937010000|2025-10-31 18:56:50|||||||||20
1761937020000|2025-10-31 18:57:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1761937030000|2025-10-31 18:57:10|||||||||2
1761937040000|2025-10-31 18:57:20|||||||||5
1761937050000|2025-10-31 18:57:30|||||||||4
1761937060000|2025-10-31 18:57:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1761937070000|2025-10-31 18:57:50|||||||||2
1761937080000|2025-10-31 18:58:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1761937090000|2025-10-31 18:58:10|||||||||2
1761937100000|2025-10-31 18:58:20|||||||||8
1761937110000|2025-10-31 18:58:30|||||||||2
1761937120000|2025-10-31 18:58:40|||||||||4
1761937130000|2025-10-31 18:58:50|||||||||3
1761937140000|2025-10-31 18:59:00|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|83
1761937150000|2025-10-31 18:59:10|||||||||17
1761937160000|2025-10-31 18:59:20|||||||||2
1761937170000|2025-10-31 18:59:30|||||||||31
1761937180000|2025-10-31 18:59:40|||||||||3
1761937190000|2025-10-31 18:59:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|10
1761937200000|2025-10-31 19:00:00|||||||||8
1761937210000|2025-10-31 19:00:10|||||||||1
1761937220000|2025-10-31 19:00:20|||||||||5
1761937230000|2025-10-31 19:00:30|||||||||7
1761937240000|2025-10-31 19:00:40|||||||||3
1761937250000|2025-10-31 19:00:50|||||||||1
1761937260000|2025-10-31 19:01:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1761937270000|2025-10-31 19:01:10|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|5
1761937280000|2025-10-31 19:01:20|||||||||3
1761937290000|2025-10-31 19:01:30|||||||||3
1761937300000|2025-10-31 19:01:40|||||||||1
1761937310000|2025-10-31 19:01:50|||||||||6
1761937320000|2025-10-31 19:02:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|78
1761937330000|2025-10-31 19:02:10|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|25
1761937340000|2025-10-31 19:02:20|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|3
1761937350000|2025-10-31 19:02:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1761937360000|2025-10-31 19:02:40|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|3
1761937370000|2025-10-31 19:02:50|||||||||15
1761937380000|2025-10-31 19:03:00|||||||||5
1761937390000|2025-10-31 19:03:10|||||||||7
1761937400000|2025-10-31 19:03:20|||||||||2
1761937410000|2025-10-31 19:03:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|36
1761937420000|2025-10-31 19:03:40|19.6|19.44|19.63|19.47|19.65|19.49|19.6|19.44|7
1761937430000|2025-10-31 19:03:50|||||||||4
1761937440000|2025-10-31 19:04:00|||||||||3
1761937450000|2025-10-31 19:04:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|21
1761937460000|2025-10-31 19:04:20|||||||||3
1761937470000|2025-10-31 19:04:30|||||||||2
1761937480000|2025-10-31 19:04:40|||||||||3
1761937490000|2025-10-31 19:04:50|||||||||2
1761937500000|2025-10-31 19:05:00|||||||||24
1761937510000|2025-10-31 19:05:10|||||||||1
1761937520000|2025-10-31 19:05:20|||||||||8
1761937530000|2025-10-31 19:05:30|||||||||3
1761937540000|2025-10-31 19:05:40|||||||||3
1761937550000|2025-10-31 19:05:50|||||||||2
1761937560000|2025-10-31 19:06:00|||||||||6
1761937570000|2025-10-31 19:06:10|||||||||7
1761937580000|2025-10-31 19:06:20|||||||||7
1761937590000|2025-10-31 19:06:30|||||||||4
1761937600000|2025-10-31 19:06:40|||||||||4
1761937610000|2025-10-31 19:06:50|||||||||10
1761937620000|2025-10-31 19:07:00|||||||||8
1761937630000|2025-10-31 19:07:10|||||||||4
1761937640000|2025-10-31 19:07:20|||||||||3
1761937650000|2025-10-31 19:07:30|||||||||9
1761937660000|2025-10-31 19:07:40|||||||||7
1761937670000|2025-10-31 19:07:50|||||||||14
1761937680000|2025-10-31 19:08:00|||||||||6
1761937690000|2025-10-31 19:08:10|||||||||4
1761937700000|2025-10-31 19:08:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1761937710000|2025-10-31 19:08:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1761937720000|2025-10-31 19:08:40|||||||||3
1761937730000|2025-10-31 19:08:50|||||||||2
1761937740000|2025-10-31 19:09:00|||||||||3
1761937750000|2025-10-31 19:09:10|||||||||100
1761937760000|2025-10-31 19:09:20|||||||||5
1761937770000|2025-10-31 19:09:30|||||||||3
1761937780000|2025-10-31 19:09:40|||||||||3
1761937790000|2025-10-31 19:09:50|||||||||4
1761937800000|2025-10-31 19:10:00|||||||||2
1761937810000|2025-10-31 19:10:10|||||||||4
1761937820000|2025-10-31 19:10:20|||||||||9
1761937830000|2025-10-31 19:10:30|||||||||14
1761937840000|2025-10-31 19:10:40|||||||||3
1761937850000|2025-10-31 19:10:50|||||||||2
1761937860000|2025-10-31 19:11:00|||||||||3
1761937870000|2025-10-31 19:11:10|||||||||3
1761937880000|2025-10-31 19:11:20|||||||||2
1761937890000|2025-10-31 19:11:30|||||||||4
1761937900000|2025-10-31 19:11:40|||||||||2
1761937910000|2025-10-31 19:11:50|||||||||4
1761937920000|2025-10-31 19:12:00|||||||||2
1761937930000|2025-10-31 19:12:10|||||||||4
1761937940000|2025-10-31 19:12:20|||||||||1
1761937950000|2025-10-31 19:12:30|||||||||3
1761937960000|2025-10-31 19:12:40|||||||||9
1761937970000|2025-10-31 19:12:50|||||||||2
1761937980000|2025-10-31 19:13:00|||||||||7
1761937990000|2025-10-31 19:13:10|||||||||5
1761938000000|2025-10-31 19:13:20|||||||||5
1761938010000|2025-10-31 19:13:30|||||||||52
1761938020000|2025-10-31 19:13:40|||||||||56
1761938030000|2025-10-31 19:13:50|||||||||1
1761938040000|2025-10-31 19:14:00|||||||||33
1761938050000|2025-10-31 19:14:10|||||||||2
1761938060000|2025-10-31 19:14:20|||||||||33
1761938070000|2025-10-31 19:14:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1761938080000|2025-10-31 19:14:40|||||||||8
1761938090000|2025-10-31 19:14:50|||||||||18
1761938100000|2025-10-31 19:15:00|||||||||9
1761938110000|2025-10-31 19:15:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1761938120000|2025-10-31 19:15:20|||||||||4
1761938130000|2025-10-31 19:15:30|||||||||3
1761938140000|2025-10-31 19:15:40|||||||||8
1761938150000|2025-10-31 19:15:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1761938160000|2025-10-31 19:16:00|||||||||1
1761938170000|2025-10-31 19:16:10|||||||||6
1761938180000|2025-10-31 19:16:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1761938190000|2025-10-31 19:16:30|||||||||2
1761938200000|2025-10-31 19:16:40|||||||||25
1761938210000|2025-10-31 19:16:50|||||||||5
1761938220000|2025-10-31 19:17:00|||||||||2
1761938230000|2025-10-31 19:17:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1761938240000|2025-10-31 19:17:20|||||||||6
1761938250000|2025-10-31 19:17:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|134
1761938260000|2025-10-31 19:17:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1761938270000|2025-10-31 19:17:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|23
1761938280000|2025-10-31 19:18:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|23
1761938290000|2025-10-31 19:18:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1761938300000|2025-10-31 19:18:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|16
1761938310000|2025-10-31 19:18:30|||||||||5
1761938320000|2025-10-31 19:18:40|||||||||5
1761938330000|2025-10-31 19:18:50|||||||||2
1761938340000|2025-10-31 19:19:00|||||||||9
1761938350000|2025-10-31 19:19:10|||||||||29
1761938360000|2025-10-31 19:19:20|||||||||22
1761938370000|2025-10-31 19:19:30|||||||||3
1761938380000|2025-10-31 19:19:40|||||||||3
1761938390000|2025-10-31 19:19:50|||||||||14
1761938400000|2025-10-31 19:20:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|100
1761938410000|2025-10-31 19:20:10|||||||||5
1761938420000|2025-10-31 19:20:20|||||||||2
1761938430000|2025-10-31 19:20:30|||||||||2
1761938440000|2025-10-31 19:20:40|||||||||4
1761938450000|2025-10-31 19:20:50|||||||||5
1761938460000|2025-10-31 19:21:00|||||||||43
1761938470000|2025-10-31 19:21:10|||||||||12
1761938480000|2025-10-31 19:21:20|||||||||4
1761938490000|2025-10-31 19:21:30|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|10
1761938500000|2025-10-31 19:21:40|||||||||7
1761938510000|2025-10-31 19:21:50|||||||||4
1761938520000|2025-10-31 19:22:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1761938530000|2025-10-31 19:22:10|||||||||5
1761938540000|2025-10-31 19:22:20|||||||||4
1761938550000|2025-10-31 19:22:30|||||||||65
1761938560000|2025-10-31 19:22:40|||||||||4
1761938570000|2025-10-31 19:22:50|||||||||3
1761938580000|2025-10-31 19:23:00|||||||||1
1761938590000|2025-10-31 19:23:10|||||||||3
1761938600000|2025-10-31 19:23:20|||||||||25
1761938610000|2025-10-31 19:23:30|||||||||2
1761938620000|2025-10-31 19:23:40|||||||||2
1761938630000|2025-10-31 19:23:50|||||||||5
1761938640000|2025-10-31 19:24:00|||||||||51
1761938650000|2025-10-31 19:24:10|||||||||2
1761938660000|2025-10-31 19:24:20|||||||||2
1761938670000|2025-10-31 19:24:30|||||||||7
1761938680000|2025-10-31 19:24:40|||||||||2
1761938690000|2025-10-31 19:24:50|||||||||8
1761938700000|2025-10-31 19:25:00|||||||||35
1761938710000|2025-10-31 19:25:10|||||||||1
1761938720000|2025-10-31 19:25:20|||||||||2
1761938730000|2025-10-31 19:25:30|||||||||2
1761938740000|2025-10-31 19:25:40|||||||||3
1761938750000|2025-10-31 19:25:50|||||||||6
1761938760000|2025-10-31 19:26:00|||||||||3
1761938770000|2025-10-31 19:26:10|||||||||5
1761938780000|2025-10-31 19:26:20|||||||||2
1761938790000|2025-10-31 19:26:30|||||||||6
1761938800000|2025-10-31 19:26:40|||||||||11
1761938810000|2025-10-31 19:26:50|||||||||11
1761938820000|2025-10-31 19:27:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|3
1761938830000|2025-10-31 19:27:10|||||||||2
1761938840000|2025-10-31 19:27:20|||||||||2
1761938850000|2025-10-31 19:27:30|||||||||2
1761938860000|2025-10-31 19:27:40|||||||||1
1761938870000|2025-10-31 19:27:50|||||||||4
1761938880000|2025-10-31 19:28:00|||||||||24
1761938890000|2025-10-31 19:28:10|||||||||5
1761938900000|2025-10-31 19:28:20|||||||||17
1761938910000|2025-10-31 19:28:30|||||||||3
1761938920000|2025-10-31 19:28:40|||||||||6
1761938930000|2025-10-31 19:28:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1761938940000|2025-10-31 19:29:00|||||||||4
1761938950000|2025-10-31 19:29:10|||||||||14
1761938960000|2025-10-31 19:29:20|||||||||2
1761938970000|2025-10-31 19:29:30|||||||||2
1761938980000|2025-10-31 19:29:40|||||||||3
1761938990000|2025-10-31 19:29:50|||||||||5
1761939000000|2025-10-31 19:30:00|||||||||16
1761939010000|2025-10-31 19:30:10|||||||||3
1761939020000|2025-10-31 19:30:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1761939030000|2025-10-31 19:30:30|||||||||4
1761939040000|2025-10-31 19:30:40|||||||||14
1761939050000|2025-10-31 19:30:50|||||||||2
1761939060000|2025-10-31 19:31:00|||||||||6
1761939070000|2025-10-31 19:31:10|||||||||4
1761939080000|2025-10-31 19:31:20|||||||||5
1761939090000|2025-10-31 19:31:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|55
1761939100000|2025-10-31 19:31:40|||||||||9
1761939110000|2025-10-31 19:31:50|||||||||17
1761939120000|2025-10-31 19:32:00|||||||||1
1761939130000|2025-10-31 19:32:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1761939140000|2025-10-31 19:32:20|||||||||6
1761939150000|2025-10-31 19:32:30|||||||||3
1761939160000|2025-10-31 19:32:40|||||||||2
1761939170000|2025-10-31 19:32:50|||||||||7
1761939180000|2025-10-31 19:33:00|||||||||2
1761939190000|2025-10-31 19:33:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1761939200000|2025-10-31 19:33:20|||||||||2
1761939210000|2025-10-31 19:33:30|||||||||2
1761939220000|2025-10-31 19:33:40|||||||||1
1761939230000|2025-10-31 19:33:50|||||||||4
1761939240000|2025-10-31 19:34:00|||||||||23
1761939250000|2025-10-31 19:34:10|||||||||4
1761939260000|2025-10-31 19:34:20|||||||||3
1761939270000|2025-10-31 19:34:30|||||||||3
1761939280000|2025-10-31 19:34:40|||||||||3
1761939290000|2025-10-31 19:34:50|||||||||49
1761939300000|2025-10-31 19:35:00|||||||||14
1761939310000|2025-10-31 19:35:10|||||||||11
1761939320000|2025-10-31 19:35:20|||||||||16
1761939330000|2025-10-31 19:35:30|||||||||7
1761939340000|2025-10-31 19:35:40|||||||||4
1761939350000|2025-10-31 19:35:50|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|49
1761939360000|2025-10-31 19:36:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1761939370000|2025-10-31 19:36:10|||||||||6
1761939380000|2025-10-31 19:36:20|||||||||8
1761939390000|2025-10-31 19:36:30|||||||||1
1761939400000|2025-10-31 19:36:40|||||||||2
1761939410000|2025-10-31 19:36:50|||||||||3
1761939420000|2025-10-31 19:37:00|||||||||3
1761939440000|2025-10-31 19:37:20|||||||||8
1761939450000|2025-10-31 19:37:30|||||||||2
1761939460000|2025-10-31 19:37:40|||||||||8
1761939470000|2025-10-31 19:37:50|||||||||3
1761939480000|2025-10-31 19:38:00|||||||||2
1761939490000|2025-10-31 19:38:10|||||||||3
1761939500000|2025-10-31 19:38:20|||||||||7
1761939510000|2025-10-31 19:38:30|||||||||3
1761939520000|2025-10-31 19:38:40|||||||||1
1761939530000|2025-10-31 19:38:50|||||||||2
1761939540000|2025-10-31 19:39:00|||||||||4
1761939550000|2025-10-31 19:39:10|||||||||25
1761939560000|2025-10-31 19:39:20|||||||||4
1761939570000|2025-10-31 19:39:30|||||||||6
1761939580000|2025-10-31 19:39:40|||||||||2
1761939590000|2025-10-31 19:39:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1761939600000|2025-10-31 19:40:00|||||||||1
1761939610000|2025-10-31 19:40:10|||||||||14
1761939620000|2025-10-31 19:40:20|||||||||5
1761939630000|2025-10-31 19:40:30|||||||||18
1761939640000|2025-10-31 19:40:40|||||||||2
1761939650000|2025-10-31 19:40:50|||||||||7
1761939660000|2025-10-31 19:41:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|185
1761939670000|2025-10-31 19:41:10|||||||||3
1761939680000|2025-10-31 19:41:20|||||||||6
1761939690000|2025-10-31 19:41:30|||||||||1
1761939700000|2025-10-31 19:41:40|||||||||11
1761939710000|2025-10-31 19:41:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|88
1761939720000|2025-10-31 19:42:00|||||||||2
1761939730000|2025-10-31 19:42:10|||||||||41
1761939740000|2025-10-31 19:42:20|||||||||9
1761939750000|2025-10-31 19:42:30|||||||||5
1761939760000|2025-10-31 19:42:40|||||||||2
1761939770000|2025-10-31 19:42:50|||||||||5
1761939780000|2025-10-31 19:43:00|||||||||90
1761939790000|2025-10-31 19:43:10|||||||||2
1761939800000|2025-10-31 19:43:20|||||||||6
1761939810000|2025-10-31 19:43:30|||||||||4
1761939820000|2025-10-31 19:43:40|||||||||29
1761939830000|2025-10-31 19:43:50|||||||||3
1761939840000|2025-10-31 19:44:00|||||||||57
1761939850000|2025-10-31 19:44:10|||||||||3
1761939860000|2025-10-31 19:44:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1761939870000|2025-10-31 19:44:30|||||||||44
1761939880000|2025-10-31 19:44:40|||||||||3
1761939890000|2025-10-31 19:44:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1761939900000|2025-10-31 19:45:00|||||||||6
1761939910000|2025-10-31 19:45:10|||||||||5
1761939920000|2025-10-31 19:45:20|||||||||62
1761939930000|2025-10-31 19:45:30|||||||||7
1761939940000|2025-10-31 19:45:40|||||||||152
1761939950000|2025-10-31 19:45:50|||||||||10
1761939960000|2025-10-31 19:46:00|||||||||2
1761939970000|2025-10-31 19:46:10|||||||||53
1761939980000|2025-10-31 19:46:20|||||||||27
1761939990000|2025-10-31 19:46:30|||||||||53
1761940000000|2025-10-31 19:46:40|||||||||2
1761940010000|2025-10-31 19:46:50|||||||||2
1761940020000|2025-10-31 19:47:00|||||||||17
1761940030000|2025-10-31 19:47:10|||||||||2
1761940040000|2025-10-31 19:47:20|||||||||4
1761940050000|2025-10-31 19:47:30|||||||||9
1761940060000|2025-10-31 19:47:40|||||||||4
1761940070000|2025-10-31 19:47:50|||||||||3
1761940080000|2025-10-31 19:48:00|||||||||2
1761940090000|2025-10-31 19:48:10|||||||||2
1761940100000|2025-10-31 19:48:20|||||||||10
1761940110000|2025-10-31 19:48:30|||||||||3
1761940120000|2025-10-31 19:48:40|||||||||5
1761940130000|2025-10-31 19:48:50|||||||||24
1761940140000|2025-10-31 19:49:00|||||||||6
1761940150000|2025-10-31 19:49:10|||||||||1
1761940160000|2025-10-31 19:49:20|||||||||11
1761940170000|2025-10-31 19:49:30|||||||||5
1761940180000|2025-10-31 19:49:40|||||||||8
1761940190000|2025-10-31 19:49:50|||||||||10
1761940200000|2025-10-31 19:50:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|116
1761940210000|2025-10-31 19:50:10|||||||||44
1761940220000|2025-10-31 19:50:20|||||||||7
1761940230000|2025-10-31 19:50:30|||||||||26
1761940240000|2025-10-31 19:50:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|27
1761940250000|2025-10-31 19:50:50|||||||||142
1761940260000|2025-10-31 19:51:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1761940270000|2025-10-31 19:51:10|||||||||41
1761940280000|2025-10-31 19:51:20|||||||||2
1761940290000|2025-10-31 19:51:30|||||||||25
1761940300000|2025-10-31 19:51:40|||||||||17
1761940310000|2025-10-31 19:51:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|16
1761940320000|2025-10-31 19:52:00|||||||||59
1761940330000|2025-10-31 19:52:10|||||||||13
1761940340000|2025-10-31 19:52:20|||||||||3
1761940350000|2025-10-31 19:52:30|||||||||22
1761940360000|2025-10-31 19:52:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|46
1761940370000|2025-10-31 19:52:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|324
1761940380000|2025-10-31 19:53:00|||||||||10
1761940390000|2025-10-31 19:53:10|19.48|19.32|19.49|19.33|19.52|19.36|19.48|19.32|122
1761940400000|2025-10-31 19:53:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|77
1761940410000|2025-10-31 19:53:30|||||||||22
1761940420000|2025-10-31 19:53:40|||||||||8
1761940430000|2025-10-31 19:53:50|||||||||178
1761940440000|2025-10-31 19:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|103
1761940450000|2025-10-31 19:54:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|38
1761940460000|2025-10-31 19:54:20|||||||||8
1761940470000|2025-10-31 19:54:30|||||||||68
1761940480000|2025-10-31 19:54:40|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|254
1761940490000|2025-10-31 19:54:50|||||||||21
1761940500000|2025-10-31 19:55:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|9
1761940510000|2025-10-31 19:55:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1761940520000|2025-10-31 19:55:20|||||||||10
1761940530000|2025-10-31 19:55:30|||||||||24
1761940540000|2025-10-31 19:55:40|||||||||6
1761940550000|2025-10-31 19:55:50|||||||||29
1761940560000|2025-10-31 19:56:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|43
1761940570000|2025-10-31 19:56:10|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|56
1761940580000|2025-10-31 19:56:20|||||||||10
1761940590000|2025-10-31 19:56:30|||||||||133
1761940600000|2025-10-31 19:56:40|||||||||3
1761940610000|2025-10-31 19:56:50|||||||||10
1761940620000|2025-10-31 19:57:00|||||||||50
1761940630000|2025-10-31 19:57:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|98
1761940640000|2025-10-31 19:57:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|477
1761940650000|2025-10-31 19:57:30|||||||||34
1761940660000|2025-10-31 19:57:40|||||||||7
1761940670000|2025-10-31 19:57:50|||||||||23
1761940680000|2025-10-31 19:58:00|||||||||4
1761940690000|2025-10-31 19:58:10|||||||||307
1761940700000|2025-10-31 19:58:20|||||||||301
1761940710000|2025-10-31 19:58:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|147
1761940720000|2025-10-31 19:58:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1761940730000|2025-10-31 19:58:50|||||||||226
1761940740000|2025-10-31 19:59:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|259
1761940750000|2025-10-31 19:59:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|170
1761940760000|2025-10-31 19:59:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|336
1761940770000|2025-10-31 19:59:30|||||||||304
1761940780000|2025-10-31 19:59:40|||||||||190
1761940790000|2025-10-31 19:59:50|||||||||409
1761940800000|2025-10-31 20:00:00|||||||||270
1761940810000|2025-10-31 20:00:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|158
1761940820000|2025-10-31 20:00:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1761940830000|2025-10-31 20:00:30|||||||||5
1761940850000|2025-10-31 20:00:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|8
1761940860000|2025-10-31 20:01:00|||||||||14
1761940870000|2025-10-31 20:01:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|114
1761940890000|2025-10-31 20:01:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1761940900000|2025-10-31 20:01:40|||||||||1
1761940920000|2025-10-31 20:02:00|||||||||2
1761940940000|2025-10-31 20:02:20|||||||||6
1761940950000|2025-10-31 20:02:30|||||||||2
1761940970000|2025-10-31 20:02:50|||||||||1
1761940980000|2025-10-31 20:03:00|||||||||65
1761940990000|2025-10-31 20:03:10|||||||||2
1761941000000|2025-10-31 20:03:20|||||||||5
1761941010000|2025-10-31 20:03:30|||||||||3
1761941020000|2025-10-31 20:03:40|||||||||3
1761941030000|2025-10-31 20:03:50|||||||||3
1761941040000|2025-10-31 20:04:00|||||||||2
1761941060000|2025-10-31 20:04:20|||||||||59
1761941070000|2025-10-31 20:04:30|||||||||20
1761941080000|2025-10-31 20:04:40|||||||||1
1761941090000|2025-10-31 20:04:50|||||||||1
1761941130000|2025-10-31 20:05:30|||||||||2
1761941140000|2025-10-31 20:05:40|||||||||1
1761941160000|2025-10-31 20:06:00|||||||||54
1761941170000|2025-10-31 20:06:10|||||||||64
1761941190000|2025-10-31 20:06:30|||||||||1
1761941210000|2025-10-31 20:06:50|||||||||26
1761941250000|2025-10-31 20:07:30|||||||||33
1761941280000|2025-10-31 20:08:00|||||||||1
1761941290000|2025-10-31 20:08:10|||||||||52
1761941300000|2025-10-31 20:08:20|||||||||10
1761941310000|2025-10-31 20:08:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|7
1761941320000|2025-10-31 20:08:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1761941330000|2025-10-31 20:08:50|||||||||7
1761941340000|2025-10-31 20:09:00|||||||||12
1761941350000|2025-10-31 20:09:10|||||||||2
1761941360000|2025-10-31 20:09:20|||||||||2
1761941370000|2025-10-31 20:09:30|||||||||2
1761941380000|2025-10-31 20:09:40|||||||||2
1761941390000|2025-10-31 20:09:50|||||||||28
1761941440000|2025-10-31 20:10:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|319
1761941450000|2025-10-31 20:10:50|||||||||3
1761941510000|2025-10-31 20:11:50|||||||||36
1761941530000|2025-10-31 20:12:10|||||||||10
1761941540000|2025-10-31 20:12:20|||||||||5
1761941550000|2025-10-31 20:12:30|||||||||6
1761941570000|2025-10-31 20:12:50|||||||||1
1761941580000|2025-10-31 20:13:00|||||||||6
1761941590000|2025-10-31 20:13:10|||||||||5
1761941600000|2025-10-31 20:13:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1761941640000|2025-10-31 20:14:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|65
1761941660000|2025-10-31 20:14:20|||||||||7
1761941670000|2025-10-31 20:14:30|||||||||1
1761941680000|2025-10-31 20:14:40|||||||||6
1761941690000|2025-10-31 20:14:50|||||||||13
1761942600000|2025-10-31 20:30:00|||||||||1
1761942620000|2025-10-31 20:30:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1761942640000|2025-10-31 20:30:40|||||||||2
1761942670000|2025-10-31 20:31:10|||||||||1
1761942740000|2025-10-31 20:32:20|||||||||4
1761942800000|2025-10-31 20:33:20|||||||||3
1761942900000|2025-10-31 20:35:00|||||||||1
1761943060000|2025-10-31 20:37:40|||||||||3
1761943070000|2025-10-31 20:37:50|||||||||1
1761943100000|2025-10-31 20:38:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1761943270000|2025-10-31 20:41:10|||||||||3
1761943310000|2025-10-31 20:41:50|||||||||2
1761943330000|2025-10-31 20:42:10|||||||||2
1761943380000|2025-10-31 20:43:00|||||||||1
1761943400000|2025-10-31 20:43:20|||||||||2
1761943410000|2025-10-31 20:43:30|||||||||1
1761943440000|2025-10-31 20:44:00|||||||||1
1761943480000|2025-10-31 20:44:40|||||||||2
1761943500000|2025-10-31 20:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|57
1761943510000|2025-10-31 20:45:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1761943530000|2025-10-31 20:45:30|||||||||1
1761943550000|2025-10-31 20:45:50|||||||||2
1761943570000|2025-10-31 20:46:10|||||||||1
1761943690000|2025-10-31 20:48:10|||||||||1
1761943710000|2025-10-31 20:48:30|||||||||3
1761943720000|2025-10-31 20:48:40|||||||||65
1761943770000|2025-10-31 20:49:30|||||||||2
1761943800000|2025-10-31 20:50:00|||||||||67
1761944040000|2025-10-31 20:54:00|||||||||1
1761944140000|2025-10-31 20:55:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|29
1761944160000|2025-10-31 20:56:00|||||||||1
1761944200000|2025-10-31 20:56:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1761944210000|2025-10-31 20:56:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1761944260000|2025-10-31 20:57:40|||||||||11
1761944270000|2025-10-31 20:57:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|27
1761944290000|2025-10-31 20:58:10|||||||||23
1761944340000|2025-10-31 20:59:00|||||||||44
1761944350000|2025-10-31 20:59:10|||||||||1
1761944360000|2025-10-31 20:59:20|||||||||22
1761944370000|2025-10-31 20:59:30|||||||||8
1761944380000|2025-10-31 20:59:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1761944390000|2025-10-31 20:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1762124460000|2025-11-02 23:01:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762124480000|2025-11-02 23:01:20|19.44|19.28|19.44|19.28|19.44|19.28|19.4|19.24|50
1762124490000|2025-11-02 23:01:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762124500000|2025-11-02 23:01:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1762124510000|2025-11-02 23:01:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762124550000|2025-11-02 23:02:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1762124560000|2025-11-02 23:02:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1762124570000|2025-11-02 23:02:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762124710000|2025-11-02 23:05:10|||||||||10
1762124810000|2025-11-02 23:06:50|||||||||1
1762124860000|2025-11-02 23:07:40|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|2
1762124870000|2025-11-02 23:07:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1762124880000|2025-11-02 23:08:00|||||||||6
1762124890000|2025-11-02 23:08:10|||||||||1
1762124960000|2025-11-02 23:09:20|||||||||6
1762125160000|2025-11-02 23:12:40|||||||||2
1762125210000|2025-11-02 23:13:30|||||||||9
1762125270000|2025-11-02 23:14:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762125290000|2025-11-02 23:14:50|||||||||2
1762125440000|2025-11-02 23:17:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1762125460000|2025-11-02 23:17:40|||||||||1
1762125480000|2025-11-02 23:18:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|41
1762125500000|2025-11-02 23:18:20|||||||||1
1762125530000|2025-11-02 23:18:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1762125540000|2025-11-02 23:19:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1762125570000|2025-11-02 23:19:30|||||||||4
1762125590000|2025-11-02 23:19:50|||||||||1
1762125620000|2025-11-02 23:20:20|||||||||3
1762125660000|2025-11-02 23:21:00|||||||||2
1762125830000|2025-11-02 23:23:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|57
1762125920000|2025-11-02 23:25:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1762126030000|2025-11-02 23:27:10|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|0
1762126040000|2025-11-02 23:27:20|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|0
1762126080000|2025-11-02 23:28:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1762126140000|2025-11-02 23:29:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1762126150000|2025-11-02 23:29:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762126280000|2025-11-02 23:31:20|||||||||2
1762126430000|2025-11-02 23:33:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|11
1762126560000|2025-11-02 23:36:00|||||||||2
1762126710000|2025-11-02 23:38:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762126800000|2025-11-02 23:40:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762126810000|2025-11-02 23:40:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762126900000|2025-11-02 23:41:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762126910000|2025-11-02 23:41:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1762127020000|2025-11-02 23:43:40|||||||||2
1762127030000|2025-11-02 23:43:50|||||||||1
1762127050000|2025-11-02 23:44:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|9
1762127410000|2025-11-02 23:50:10|||||||||1
1762127430000|2025-11-02 23:50:30|||||||||1
1762127440000|2025-11-02 23:50:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762127560000|2025-11-02 23:52:40|||||||||2
1762127700000|2025-11-02 23:55:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1762128000000|2025-11-03 00:00:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|18
1762128100000|2025-11-03 00:01:40|||||||||1
1762128310000|2025-11-03 00:05:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1762128390000|2025-11-03 00:06:30|||||||||2
1762128620000|2025-11-03 00:10:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1762128700000|2025-11-03 00:11:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1762128920000|2025-11-03 00:15:20|||||||||1
1762128960000|2025-11-03 00:16:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|4
1762129150000|2025-11-03 00:19:10|||||||||3
1762129200000|2025-11-03 00:20:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1762129310000|2025-11-03 00:21:50|||||||||4
1762129510000|2025-11-03 00:25:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1762130030000|2025-11-03 00:33:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|25
1762130230000|2025-11-03 00:37:10|||||||||1
1762130250000|2025-11-03 00:37:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1762130370000|2025-11-03 00:39:30|||||||||1
1762130390000|2025-11-03 00:39:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1762130500000|2025-11-03 00:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762130750000|2025-11-03 00:45:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1762131600000|2025-11-03 01:00:00|||||||||3
1762131610000|2025-11-03 01:00:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762131650000|2025-11-03 01:00:50|||||||||6
1762131720000|2025-11-03 01:02:00|||||||||2
1762131730000|2025-11-03 01:02:10|||||||||1
1762131830000|2025-11-03 01:03:50|||||||||2
1762131900000|2025-11-03 01:05:00|||||||||1
1762131920000|2025-11-03 01:05:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1762132110000|2025-11-03 01:08:30|||||||||1
1762132160000|2025-11-03 01:09:20|||||||||2
1762132500000|2025-11-03 01:15:00|||||||||3
1762132620000|2025-11-03 01:17:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1762132640000|2025-11-03 01:17:20|||||||||2
1762132680000|2025-11-03 01:18:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1762132880000|2025-11-03 01:21:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1762132890000|2025-11-03 01:21:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|2
1762133400000|2025-11-03 01:30:00|||||||||1
1762133550000|2025-11-03 01:32:30|||||||||14
1762133570000|2025-11-03 01:32:50|||||||||23
1762133810000|2025-11-03 01:36:50|||||||||21
1762134040000|2025-11-03 01:40:40|||||||||1
1762134190000|2025-11-03 01:43:10|||||||||1
1762134200000|2025-11-03 01:43:20|||||||||2
1762134270000|2025-11-03 01:44:30|||||||||5
1762134450000|2025-11-03 01:47:30|||||||||1
1762135240000|2025-11-03 02:00:40|||||||||2
1762135490000|2025-11-03 02:04:50|||||||||6
1762135660000|2025-11-03 02:07:40|||||||||7
1762136280000|2025-11-03 02:18:00|||||||||2
1762136650000|2025-11-03 02:24:10|||||||||1
1762137160000|2025-11-03 02:32:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|35
1762137230000|2025-11-03 02:33:50|||||||||5
1762137340000|2025-11-03 02:35:40|||||||||1
1762138710000|2025-11-03 02:58:30|||||||||1
1762139040000|2025-11-03 03:04:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1762139070000|2025-11-03 03:04:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762139180000|2025-11-03 03:06:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1762139190000|2025-11-03 03:06:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762139300000|2025-11-03 03:08:20|||||||||17
1762139920000|2025-11-03 03:18:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762140060000|2025-11-03 03:21:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1762140230000|2025-11-03 03:23:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762140270000|2025-11-03 03:24:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1762140440000|2025-11-03 03:27:20|||||||||1
1762140480000|2025-11-03 03:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1762140620000|2025-11-03 03:30:20|||||||||1
1762141030000|2025-11-03 03:37:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1762141180000|2025-11-03 03:39:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1762141230000|2025-11-03 03:40:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1762141560000|2025-11-03 03:46:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1762141660000|2025-11-03 03:47:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762141690000|2025-11-03 03:48:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762141750000|2025-11-03 03:49:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762141820000|2025-11-03 03:50:20|||||||||1
1762142000000|2025-11-03 03:53:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762142020000|2025-11-03 03:53:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762142030000|2025-11-03 03:53:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762142150000|2025-11-03 03:55:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762142160000|2025-11-03 03:56:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762142290000|2025-11-03 03:58:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762142340000|2025-11-03 03:59:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762142360000|2025-11-03 03:59:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762142400000|2025-11-03 04:00:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762142500000|2025-11-03 04:01:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|19
1762142510000|2025-11-03 04:01:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1762142750000|2025-11-03 04:05:50|||||||||11
1762142860000|2025-11-03 04:07:40|||||||||2
1762143510000|2025-11-03 04:18:30|||||||||1
1762143710000|2025-11-03 04:21:50|||||||||1
1762144220000|2025-11-03 04:30:20|||||||||2
1762145030000|2025-11-03 04:43:50|||||||||1
1762147070000|2025-11-03 05:17:50|||||||||1
1762147100000|2025-11-03 05:18:20|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|1
1762147300000|2025-11-03 05:21:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1762147500000|2025-11-03 05:25:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1762147610000|2025-11-03 05:26:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|45
1762147640000|2025-11-03 05:27:20|||||||||54
1762147650000|2025-11-03 05:27:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|25
1762147660000|2025-11-03 05:27:40|||||||||1
1762147720000|2025-11-03 05:28:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1762147810000|2025-11-03 05:30:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762147940000|2025-11-03 05:32:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|24
1762148090000|2025-11-03 05:34:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|10
1762148280000|2025-11-03 05:38:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762148290000|2025-11-03 05:38:10|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|1
1762148320000|2025-11-03 05:38:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762148360000|2025-11-03 05:39:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762148370000|2025-11-03 05:39:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762148400000|2025-11-03 05:40:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762148410000|2025-11-03 05:40:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1762148420000|2025-11-03 05:40:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1762148590000|2025-11-03 05:43:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1762148730000|2025-11-03 05:45:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1762148850000|2025-11-03 05:47:30|||||||||1
1762148930000|2025-11-03 05:48:50|||||||||3
1762148980000|2025-11-03 05:49:40|||||||||1
1762149410000|2025-11-03 05:56:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|3
1762149660000|2025-11-03 06:01:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|4
1762149670000|2025-11-03 06:01:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1762149750000|2025-11-03 06:02:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1762149890000|2025-11-03 06:04:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762149900000|2025-11-03 06:05:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762149910000|2025-11-03 06:05:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|1
1762149920000|2025-11-03 06:05:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762149930000|2025-11-03 06:05:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|2
1762150010000|2025-11-03 06:06:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1762150190000|2025-11-03 06:09:50|||||||||1
1762150980000|2025-11-03 06:23:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1762151000000|2025-11-03 06:23:20|||||||||1
1762151650000|2025-11-03 06:34:10|||||||||4
1762151720000|2025-11-03 06:35:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|2
1762151730000|2025-11-03 06:35:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762152330000|2025-11-03 06:45:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|13
1762152470000|2025-11-03 06:47:50|||||||||1
1762153200000|2025-11-03 07:00:00|||||||||3
1762153430000|2025-11-03 07:03:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1762153470000|2025-11-03 07:04:30|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|6
1762153480000|2025-11-03 07:04:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1762153540000|2025-11-03 07:05:40|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|0
1762153550000|2025-11-03 07:05:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1762153570000|2025-11-03 07:06:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762153590000|2025-11-03 07:06:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762153740000|2025-11-03 07:09:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762153750000|2025-11-03 07:09:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762153880000|2025-11-03 07:11:20|||||||||2
1762153930000|2025-11-03 07:12:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1762153950000|2025-11-03 07:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762154200000|2025-11-03 07:16:40|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|7
1762154590000|2025-11-03 07:23:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|3
1762154790000|2025-11-03 07:26:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|6
1762154850000|2025-11-03 07:27:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762154870000|2025-11-03 07:27:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762154880000|2025-11-03 07:28:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762155040000|2025-11-03 07:30:40|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|0
1762155050000|2025-11-03 07:30:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762155060000|2025-11-03 07:31:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762155070000|2025-11-03 07:31:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762155090000|2025-11-03 07:31:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1762155120000|2025-11-03 07:32:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762155160000|2025-11-03 07:32:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762155180000|2025-11-03 07:33:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762155400000|2025-11-03 07:36:40|||||||||1
1762155440000|2025-11-03 07:37:20|||||||||1
1762155460000|2025-11-03 07:37:40|||||||||1
1762155540000|2025-11-03 07:39:00|||||||||1
1762155600000|2025-11-03 07:40:00|||||||||1
1762155630000|2025-11-03 07:40:30|||||||||1
1762155710000|2025-11-03 07:41:50|||||||||1
1762155890000|2025-11-03 07:44:50|||||||||1
1762155910000|2025-11-03 07:45:10|||||||||1
1762156010000|2025-11-03 07:46:50|||||||||1
1762156100000|2025-11-03 07:48:20|||||||||1
1762156190000|2025-11-03 07:49:50|||||||||1
1762156310000|2025-11-03 07:51:50|||||||||1
1762156400000|2025-11-03 07:53:20|||||||||1
1762156500000|2025-11-03 07:55:00|||||||||1
1762156600000|2025-11-03 07:56:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|35
1762156610000|2025-11-03 07:56:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|29
1762156620000|2025-11-03 07:57:00|||||||||3
1762156680000|2025-11-03 07:58:00|||||||||1
1762156800000|2025-11-03 08:00:00|||||||||2
1762156810000|2025-11-03 08:00:10|||||||||1
1762156910000|2025-11-03 08:01:50|||||||||2
1762156940000|2025-11-03 08:02:20|||||||||1
1762157000000|2025-11-03 08:03:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1762157010000|2025-11-03 08:03:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762157050000|2025-11-03 08:04:10|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|25
1762157200000|2025-11-03 08:06:40|||||||||1
1762157230000|2025-11-03 08:07:10|||||||||1
1762157310000|2025-11-03 08:08:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1762157360000|2025-11-03 08:09:20|||||||||2
1762157430000|2025-11-03 08:10:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762157450000|2025-11-03 08:10:50|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|2
1762157460000|2025-11-03 08:11:00|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|2
1762157480000|2025-11-03 08:11:20|19.44|19.28|19.42|19.26|19.44|19.28|19.41|19.25|34
1762157490000|2025-11-03 08:11:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1762157500000|2025-11-03 08:11:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1762157510000|2025-11-03 08:11:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1762157520000|2025-11-03 08:12:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1762157610000|2025-11-03 08:13:30|||||||||1
1762157660000|2025-11-03 08:14:20|||||||||1
1762157710000|2025-11-03 08:15:10|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|2
1762157720000|2025-11-03 08:15:20|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|0
1762157790000|2025-11-03 08:16:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1762157880000|2025-11-03 08:18:00|||||||||1
1762158010000|2025-11-03 08:20:10|||||||||1
1762158360000|2025-11-03 08:26:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1762158380000|2025-11-03 08:26:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|1
1762158390000|2025-11-03 08:26:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|51
1762158400000|2025-11-03 08:26:40|||||||||4
1762158420000|2025-11-03 08:27:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|7
1762158430000|2025-11-03 08:27:10|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|2
1762158460000|2025-11-03 08:27:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1762158470000|2025-11-03 08:27:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158490000|2025-11-03 08:28:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1762158500000|2025-11-03 08:28:20|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|1
1762158560000|2025-11-03 08:29:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|3
1762158570000|2025-11-03 08:29:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|3
1762158610000|2025-11-03 08:30:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1762158620000|2025-11-03 08:30:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|1
1762158630000|2025-11-03 08:30:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762158640000|2025-11-03 08:30:40|19.37|19.21|19.39|19.23|19.39|19.23|19.36|19.2|0
1762158650000|2025-11-03 08:30:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158690000|2025-11-03 08:31:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158700000|2025-11-03 08:31:40|||||||||2
1762158720000|2025-11-03 08:32:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1762158750000|2025-11-03 08:32:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1762158760000|2025-11-03 08:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1762158770000|2025-11-03 08:32:50|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|3
1762158780000|2025-11-03 08:33:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158800000|2025-11-03 08:33:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1762158820000|2025-11-03 08:33:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|3
1762158830000|2025-11-03 08:33:50|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|3
1762158850000|2025-11-03 08:34:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158870000|2025-11-03 08:34:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762158880000|2025-11-03 08:34:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1762158930000|2025-11-03 08:35:30|||||||||1
1762158970000|2025-11-03 08:36:10|||||||||2
1762158980000|2025-11-03 08:36:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762159050000|2025-11-03 08:37:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|2
1762159060000|2025-11-03 08:37:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|67
1762159140000|2025-11-03 08:39:00|||||||||1
1762159310000|2025-11-03 08:41:50|||||||||2
1762159390000|2025-11-03 08:43:10|||||||||4
1762159410000|2025-11-03 08:43:30|19.39|19.23|19.37|19.21|19.4|19.24|19.37|19.21|12
1762159420000|2025-11-03 08:43:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762159570000|2025-11-03 08:46:10|||||||||1
1762159820000|2025-11-03 08:50:20|||||||||16
1762159990000|2025-11-03 08:53:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|23
1762160010000|2025-11-03 08:53:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762160020000|2025-11-03 08:53:40|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|39
1762160070000|2025-11-03 08:54:30|||||||||1
1762160090000|2025-11-03 08:54:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1762160320000|2025-11-03 08:58:40|||||||||2
1762160490000|2025-11-03 09:01:30|||||||||9
1762160500000|2025-11-03 09:01:40|||||||||1
1762160520000|2025-11-03 09:02:00|||||||||1
1762160570000|2025-11-03 09:02:50|||||||||4
1762160640000|2025-11-03 09:04:00|||||||||36
1762160690000|2025-11-03 09:04:50|||||||||1
1762160710000|2025-11-03 09:05:10|||||||||1
1762160770000|2025-11-03 09:06:10|||||||||1
1762160790000|2025-11-03 09:06:30|||||||||3
1762160820000|2025-11-03 09:07:00|||||||||1
1762160840000|2025-11-03 09:07:20|||||||||1
1762161110000|2025-11-03 09:11:50|||||||||5
1762161130000|2025-11-03 09:12:10|||||||||1
1762161530000|2025-11-03 09:18:50|||||||||1
1762161560000|2025-11-03 09:19:20|||||||||75
1762161570000|2025-11-03 09:19:30|||||||||6
1762161580000|2025-11-03 09:19:40|||||||||1
1762161760000|2025-11-03 09:22:40|||||||||5
1762161770000|2025-11-03 09:22:50|||||||||1
1762161780000|2025-11-03 09:23:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|24
1762161790000|2025-11-03 09:23:10|||||||||5
1762161890000|2025-11-03 09:24:50|||||||||1
1762162150000|2025-11-03 09:29:10|||||||||6
1762162190000|2025-11-03 09:29:50|||||||||1
1762162310000|2025-11-03 09:31:50|||||||||1
1762162660000|2025-11-03 09:37:40|||||||||11
1762162750000|2025-11-03 09:39:10|||||||||2
1762163180000|2025-11-03 09:46:20|||||||||1
1762163200000|2025-11-03 09:46:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|50
1762163230000|2025-11-03 09:47:10|||||||||4
1762163410000|2025-11-03 09:50:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|26
1762163420000|2025-11-03 09:50:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1762163430000|2025-11-03 09:50:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1762163440000|2025-11-03 09:50:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1762163510000|2025-11-03 09:51:50|||||||||1
1762164130000|2025-11-03 10:02:10|||||||||1
1762164190000|2025-11-03 10:03:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|0
1762164250000|2025-11-03 10:04:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762164260000|2025-11-03 10:04:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762164860000|2025-11-03 10:14:20|||||||||1
1762164870000|2025-11-03 10:14:30|||||||||1
1762165600000|2025-11-03 10:26:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1762165610000|2025-11-03 10:26:50|||||||||1
1762165620000|2025-11-03 10:27:00|||||||||4
1762165630000|2025-11-03 10:27:10|||||||||1
1762165640000|2025-11-03 10:27:20|||||||||1
1762165650000|2025-11-03 10:27:30|||||||||1
1762165660000|2025-11-03 10:27:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1762165670000|2025-11-03 10:27:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1762165700000|2025-11-03 10:28:20|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|0
1762165710000|2025-11-03 10:28:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|1
1762165760000|2025-11-03 10:29:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762165990000|2025-11-03 10:33:10|||||||||1
1762166460000|2025-11-03 10:41:00|||||||||1
1762166540000|2025-11-03 10:42:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1762166770000|2025-11-03 10:46:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|30
1762166780000|2025-11-03 10:46:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1762166790000|2025-11-03 10:46:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762166800000|2025-11-03 10:46:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1762166810000|2025-11-03 10:46:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762166820000|2025-11-03 10:47:00|19.35|19.19|19.35|19.19|19.36|19.2|19.34|19.18|3
1762166830000|2025-11-03 10:47:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762166850000|2025-11-03 10:47:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1762166860000|2025-11-03 10:47:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762166880000|2025-11-03 10:48:00|||||||||1
1762167020000|2025-11-03 10:50:20|||||||||1
1762167290000|2025-11-03 10:54:50|||||||||6
1762167320000|2025-11-03 10:55:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762167330000|2025-11-03 10:55:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762167340000|2025-11-03 10:55:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1762167350000|2025-11-03 10:55:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762167490000|2025-11-03 10:58:10|||||||||2
1762167520000|2025-11-03 10:58:40|||||||||1
1762167540000|2025-11-03 10:59:00|||||||||1
1762167600000|2025-11-03 11:00:00|||||||||10
1762167720000|2025-11-03 11:02:00|||||||||1
1762167750000|2025-11-03 11:02:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1762167800000|2025-11-03 11:03:20|||||||||2
1762168470000|2025-11-03 11:14:30|||||||||1
1762168730000|2025-11-03 11:18:50|||||||||1
1762168760000|2025-11-03 11:19:20|||||||||3
1762168770000|2025-11-03 11:19:30|||||||||7
1762168780000|2025-11-03 11:19:40|||||||||1
1762168790000|2025-11-03 11:19:50|||||||||14
1762168800000|2025-11-03 11:20:00|||||||||1
1762168810000|2025-11-03 11:20:10|||||||||20
1762168820000|2025-11-03 11:20:20|||||||||1
1762168830000|2025-11-03 11:20:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|30
1762168860000|2025-11-03 11:21:00|||||||||12
1762168880000|2025-11-03 11:21:20|19.3|19.14|19.32|19.16|19.32|19.16|19.29|19.13|5
1762168890000|2025-11-03 11:21:30|||||||||23
1762169040000|2025-11-03 11:24:00|||||||||9
1762169170000|2025-11-03 11:26:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1762169180000|2025-11-03 11:26:20|||||||||1
1762169230000|2025-11-03 11:27:10|||||||||3
1762169240000|2025-11-03 11:27:20|||||||||2
1762169250000|2025-11-03 11:27:30|||||||||1
1762169330000|2025-11-03 11:28:50|||||||||1
1762169430000|2025-11-03 11:30:30|||||||||1
1762169680000|2025-11-03 11:34:40|||||||||2
1762169700000|2025-11-03 11:35:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|9
1762169940000|2025-11-03 11:39:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1762169970000|2025-11-03 11:39:30|||||||||1
1762169990000|2025-11-03 11:39:50|||||||||2
1762170050000|2025-11-03 11:40:50|||||||||1
1762170180000|2025-11-03 11:43:00|||||||||1
1762170630000|2025-11-03 11:50:30|||||||||5
1762170770000|2025-11-03 11:52:50|||||||||2
1762170880000|2025-11-03 11:54:40|||||||||2
1762170950000|2025-11-03 11:55:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1762170990000|2025-11-03 11:56:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1762171000000|2025-11-03 11:56:40|||||||||5
1762171200000|2025-11-03 12:00:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762171230000|2025-11-03 12:00:30|||||||||1
1762171270000|2025-11-03 12:01:10|||||||||1
1762171300000|2025-11-03 12:01:40|||||||||1
1762171310000|2025-11-03 12:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|51
1762171320000|2025-11-03 12:02:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|38
1762171330000|2025-11-03 12:02:10|||||||||1
1762171350000|2025-11-03 12:02:30|||||||||1
1762171400000|2025-11-03 12:03:20|||||||||2
1762171480000|2025-11-03 12:04:40|||||||||1
1762171650000|2025-11-03 12:07:30|||||||||2
1762171710000|2025-11-03 12:08:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762171740000|2025-11-03 12:09:00|||||||||3
1762171850000|2025-11-03 12:10:50|||||||||2
1762172110000|2025-11-03 12:15:10|||||||||2
1762172180000|2025-11-03 12:16:20|||||||||4
1762172300000|2025-11-03 12:18:20|||||||||10
1762172360000|2025-11-03 12:19:20|||||||||2
1762172570000|2025-11-03 12:22:50|||||||||2
1762172600000|2025-11-03 12:23:20|||||||||10
1762172620000|2025-11-03 12:23:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762172710000|2025-11-03 12:25:10|||||||||1
1762172730000|2025-11-03 12:25:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|67
1762172740000|2025-11-03 12:25:40|||||||||7
1762173160000|2025-11-03 12:32:40|||||||||3
1762173210000|2025-11-03 12:33:30|||||||||4
1762173390000|2025-11-03 12:36:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|28
1762173470000|2025-11-03 12:37:50|||||||||1
1762173740000|2025-11-03 12:42:20|||||||||5
1762174020000|2025-11-03 12:47:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1762174040000|2025-11-03 12:47:20|||||||||4
1762174120000|2025-11-03 12:48:40|||||||||1
1762174200000|2025-11-03 12:50:00|||||||||10
1762174210000|2025-11-03 12:50:10|||||||||1
1762174220000|2025-11-03 12:50:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|100
1762174230000|2025-11-03 12:50:30|||||||||2
1762174240000|2025-11-03 12:50:40|||||||||1
1762174250000|2025-11-03 12:50:50|||||||||1
1762174320000|2025-11-03 12:52:00|||||||||5
1762174330000|2025-11-03 12:52:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1762174630000|2025-11-03 12:57:10|||||||||10
1762174640000|2025-11-03 12:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762174650000|2025-11-03 12:57:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1762174710000|2025-11-03 12:58:30|||||||||41
1762174730000|2025-11-03 12:58:50|||||||||1
1762174740000|2025-11-03 12:59:00|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|4
1762174760000|2025-11-03 12:59:20|||||||||3
1762174790000|2025-11-03 12:59:50|||||||||50
1762174840000|2025-11-03 13:00:40|||||||||17
1762174880000|2025-11-03 13:01:20|||||||||15
1762174930000|2025-11-03 13:02:10|||||||||5
1762174950000|2025-11-03 13:02:30|||||||||15
1762174960000|2025-11-03 13:02:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|4
1762174980000|2025-11-03 13:03:00|||||||||4
1762175040000|2025-11-03 13:04:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|21
1762175050000|2025-11-03 13:04:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|34
1762175060000|2025-11-03 13:04:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|16
1762175070000|2025-11-03 13:04:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1762175080000|2025-11-03 13:04:40|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|3
1762175100000|2025-11-03 13:05:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|8
1762175110000|2025-11-03 13:05:10|19.47|19.31|19.48|19.32|19.49|19.33|19.47|19.31|5
1762175120000|2025-11-03 13:05:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762175160000|2025-11-03 13:06:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|11
1762175170000|2025-11-03 13:06:10|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|11
1762175200000|2025-11-03 13:06:40|||||||||5
1762175250000|2025-11-03 13:07:30|||||||||1
1762175280000|2025-11-03 13:08:00|||||||||4
1762175330000|2025-11-03 13:08:50|||||||||1
1762175350000|2025-11-03 13:09:10|||||||||3
1762175390000|2025-11-03 13:09:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1762175410000|2025-11-03 13:10:10|||||||||2
1762175430000|2025-11-03 13:10:30|||||||||2
1762175450000|2025-11-03 13:10:50|||||||||11
1762175480000|2025-11-03 13:11:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|38
1762175500000|2025-11-03 13:11:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|1
1762175510000|2025-11-03 13:11:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762175540000|2025-11-03 13:12:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1762175550000|2025-11-03 13:12:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762175560000|2025-11-03 13:12:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1762175580000|2025-11-03 13:13:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762175620000|2025-11-03 13:13:40|||||||||2
1762175730000|2025-11-03 13:15:30|||||||||1
1762175900000|2025-11-03 13:18:20|||||||||2
1762176100000|2025-11-03 13:21:40|||||||||1
1762176150000|2025-11-03 13:22:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1762176170000|2025-11-03 13:22:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|2
1762176190000|2025-11-03 13:23:10|||||||||2
1762176270000|2025-11-03 13:24:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1762176370000|2025-11-03 13:26:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762176380000|2025-11-03 13:26:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|18
1762176540000|2025-11-03 13:29:00|||||||||1
1762176570000|2025-11-03 13:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1762176580000|2025-11-03 13:29:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|1
1762176590000|2025-11-03 13:29:50|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|3
1762176600000|2025-11-03 13:30:00|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|3
1762176610000|2025-11-03 13:30:10|||||||||2
1762176630000|2025-11-03 13:30:30|||||||||1
1762176680000|2025-11-03 13:31:20|||||||||1
1762176700000|2025-11-03 13:31:40|||||||||1
1762176750000|2025-11-03 13:32:30|||||||||1
1762176830000|2025-11-03 13:33:50|||||||||5
1762177080000|2025-11-03 13:38:00|||||||||7
1762177120000|2025-11-03 13:38:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|9
1762177170000|2025-11-03 13:39:30|||||||||2
1762177200000|2025-11-03 13:40:00|||||||||1
1762177240000|2025-11-03 13:40:40|||||||||9
1762177250000|2025-11-03 13:40:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1762177260000|2025-11-03 13:41:00|||||||||7
1762177270000|2025-11-03 13:41:10|||||||||1
1762177280000|2025-11-03 13:41:20|||||||||1
1762177390000|2025-11-03 13:43:10|||||||||2
1762177550000|2025-11-03 13:45:50|||||||||8
1762177570000|2025-11-03 13:46:10|||||||||2
1762177590000|2025-11-03 13:46:30|||||||||6
1762177620000|2025-11-03 13:47:00|||||||||4
1762177660000|2025-11-03 13:47:40|||||||||13
1762177670000|2025-11-03 13:47:50|||||||||1
1762177690000|2025-11-03 13:48:10|||||||||1
1762177760000|2025-11-03 13:49:20|||||||||11
1762177780000|2025-11-03 13:49:40|||||||||2
1762177820000|2025-11-03 13:50:20|||||||||1
1762177870000|2025-11-03 13:51:10|||||||||17
1762177880000|2025-11-03 13:51:20|||||||||1
1762177910000|2025-11-03 13:51:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|59
1762177920000|2025-11-03 13:52:00|||||||||4
1762177950000|2025-11-03 13:52:30|||||||||1
1762178040000|2025-11-03 13:54:00|||||||||1
1762178170000|2025-11-03 13:56:10|||||||||1
1762178190000|2025-11-03 13:56:30|||||||||3
1762178200000|2025-11-03 13:56:40|||||||||4
1762178220000|2025-11-03 13:57:00|||||||||3
1762178230000|2025-11-03 13:57:10|||||||||6
1762178270000|2025-11-03 13:57:50|||||||||50
1762178290000|2025-11-03 13:58:10|||||||||11
1762178310000|2025-11-03 13:58:30|||||||||16
1762178400000|2025-11-03 14:00:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|82
1762178410000|2025-11-03 14:00:10|||||||||25
1762178420000|2025-11-03 14:00:20|||||||||3
1762178430000|2025-11-03 14:00:30|||||||||1
1762178470000|2025-11-03 14:01:10|||||||||6
1762178480000|2025-11-03 14:01:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1762178490000|2025-11-03 14:01:30|19.43|19.27|19.44|19.28|19.44|19.28|19.41|19.25|5
1762178520000|2025-11-03 14:02:00|||||||||2
1762178530000|2025-11-03 14:02:10|||||||||6
1762178540000|2025-11-03 14:02:20|||||||||12
1762178640000|2025-11-03 14:04:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|35
1762178660000|2025-11-03 14:04:20|||||||||16
1762178670000|2025-11-03 14:04:30|||||||||1
1762178690000|2025-11-03 14:04:50|||||||||4
1762178810000|2025-11-03 14:06:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1762178820000|2025-11-03 14:07:00|||||||||1
1762178870000|2025-11-03 14:07:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|16
1762178900000|2025-11-03 14:08:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|26
1762178920000|2025-11-03 14:08:40|||||||||23
1762178930000|2025-11-03 14:08:50|||||||||34
1762178950000|2025-11-03 14:09:10|||||||||3
1762178990000|2025-11-03 14:09:50|||||||||29
1762179150000|2025-11-03 14:12:30|||||||||1
1762179160000|2025-11-03 14:12:40|||||||||14
1762179170000|2025-11-03 14:12:50|||||||||1
1762179180000|2025-11-03 14:13:00|||||||||4
1762179190000|2025-11-03 14:13:10|||||||||2
1762179220000|2025-11-03 14:13:40|||||||||4
1762179250000|2025-11-03 14:14:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|30
1762179260000|2025-11-03 14:14:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|24
1762179270000|2025-11-03 14:14:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|4
1762179300000|2025-11-03 14:15:00|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|4
1762179310000|2025-11-03 14:15:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|5
1762179320000|2025-11-03 14:15:20|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|1
1762179330000|2025-11-03 14:15:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|0
1762179350000|2025-11-03 14:15:50|||||||||1
1762179380000|2025-11-03 14:16:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762179390000|2025-11-03 14:16:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762179400000|2025-11-03 14:16:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|18
1762179410000|2025-11-03 14:16:50|||||||||1
1762179450000|2025-11-03 14:17:30|||||||||1
1762179460000|2025-11-03 14:17:40|||||||||20
1762179470000|2025-11-03 14:17:50|||||||||26
1762179560000|2025-11-03 14:19:20|||||||||20
1762179670000|2025-11-03 14:21:10|||||||||20
1762179690000|2025-11-03 14:21:30|||||||||1
1762179700000|2025-11-03 14:21:40|||||||||1
1762179770000|2025-11-03 14:22:50|||||||||12
1762179870000|2025-11-03 14:24:30|||||||||7
1762179880000|2025-11-03 14:24:40|||||||||1
1762179890000|2025-11-03 14:24:50|||||||||4
1762179940000|2025-11-03 14:25:40|||||||||2
1762179990000|2025-11-03 14:26:30|||||||||17
1762180080000|2025-11-03 14:28:00|||||||||1
1762180090000|2025-11-03 14:28:10|||||||||33
1762180140000|2025-11-03 14:29:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|36
1762180150000|2025-11-03 14:29:10|||||||||2
1762180170000|2025-11-03 14:29:30|||||||||3
1762180180000|2025-11-03 14:29:40|||||||||1
1762180190000|2025-11-03 14:29:50|||||||||2
1762180200000|2025-11-03 14:30:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1762180210000|2025-11-03 14:30:10|||||||||2
1762180220000|2025-11-03 14:30:20|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|9
1762180230000|2025-11-03 14:30:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|55
1762180240000|2025-11-03 14:30:40|||||||||24
1762180250000|2025-11-03 14:30:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1762180260000|2025-11-03 14:31:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|32
1762180270000|2025-11-03 14:31:10|||||||||2
1762180290000|2025-11-03 14:31:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|22
1762180300000|2025-11-03 14:31:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|7
1762180320000|2025-11-03 14:32:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|43
1762180330000|2025-11-03 14:32:10|19.43|19.27|19.39|19.23|19.44|19.28|19.39|19.23|15
1762180350000|2025-11-03 14:32:30|||||||||9
1762180370000|2025-11-03 14:32:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1762180380000|2025-11-03 14:33:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1762180400000|2025-11-03 14:33:20|19.42|19.26|19.44|19.28|19.44|19.28|19.39|19.23|6
1762180410000|2025-11-03 14:33:30|||||||||3
1762180420000|2025-11-03 14:33:40|||||||||37
1762180430000|2025-11-03 14:33:50|||||||||19
1762180450000|2025-11-03 14:34:10|||||||||6
1762180460000|2025-11-03 14:34:20|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|67
1762180470000|2025-11-03 14:34:30|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|0
1762180480000|2025-11-03 14:34:40|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|21
1762180530000|2025-11-03 14:35:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|56
1762180540000|2025-11-03 14:35:40|||||||||6
1762180550000|2025-11-03 14:35:50|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|24
1762180560000|2025-11-03 14:36:00|||||||||9
1762180570000|2025-11-03 14:36:10|||||||||7
1762180580000|2025-11-03 14:36:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1762180590000|2025-11-03 14:36:30|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762180600000|2025-11-03 14:36:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|16
1762180610000|2025-11-03 14:36:50|||||||||40
1762180620000|2025-11-03 14:37:00|||||||||10
1762180630000|2025-11-03 14:37:10|||||||||13
1762180640000|2025-11-03 14:37:20|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|37
1762180650000|2025-11-03 14:37:30|||||||||2
1762180660000|2025-11-03 14:37:40|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|25
1762180670000|2025-11-03 14:37:50|||||||||17
1762180680000|2025-11-03 14:38:00|||||||||34
1762180690000|2025-11-03 14:38:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|13
1762180700000|2025-11-03 14:38:20|19.47|19.31|19.49|19.33|19.51|19.35|19.47|19.31|16
1762180710000|2025-11-03 14:38:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1762180720000|2025-11-03 14:38:40|||||||||30
1762180740000|2025-11-03 14:39:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|21
1762180750000|2025-11-03 14:39:10|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|14
1762180760000|2025-11-03 14:39:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|42
1762180770000|2025-11-03 14:39:30|||||||||1
1762180780000|2025-11-03 14:39:40|||||||||2
1762180790000|2025-11-03 14:39:50|||||||||3
1762180800000|2025-11-03 14:40:00|||||||||35
1762180810000|2025-11-03 14:40:10|||||||||2
1762180820000|2025-11-03 14:40:20|||||||||5
1762180840000|2025-11-03 14:40:40|||||||||6
1762180850000|2025-11-03 14:40:50|||||||||1
1762180860000|2025-11-03 14:41:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1762180870000|2025-11-03 14:41:10|||||||||15
1762180880000|2025-11-03 14:41:20|||||||||25
1762180900000|2025-11-03 14:41:40|||||||||3
1762180910000|2025-11-03 14:41:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|29
1762180920000|2025-11-03 14:42:00|||||||||22
1762180930000|2025-11-03 14:42:10|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|54
1762180940000|2025-11-03 14:42:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|51
1762180950000|2025-11-03 14:42:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|29
1762180970000|2025-11-03 14:42:50|||||||||1
1762180980000|2025-11-03 14:43:00|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|39
1762180990000|2025-11-03 14:43:10|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|34
1762181000000|2025-11-03 14:43:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1762181010000|2025-11-03 14:43:30|||||||||5
1762181020000|2025-11-03 14:43:40|||||||||5
1762181030000|2025-11-03 14:43:50|||||||||2
1762181050000|2025-11-03 14:44:10|||||||||6
1762181060000|2025-11-03 14:44:20|||||||||6
1762181070000|2025-11-03 14:44:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1762181080000|2025-11-03 14:44:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|24
1762181090000|2025-11-03 14:44:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1762181100000|2025-11-03 14:45:00|||||||||1
1762181110000|2025-11-03 14:45:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|14
1762181120000|2025-11-03 14:45:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|45
1762181130000|2025-11-03 14:45:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|36
1762181140000|2025-11-03 14:45:40|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|13
1762181150000|2025-11-03 14:45:50|||||||||5
1762181160000|2025-11-03 14:46:00|||||||||2
1762181170000|2025-11-03 14:46:10|||||||||1
1762181180000|2025-11-03 14:46:20|||||||||1
1762181190000|2025-11-03 14:46:30|||||||||12
1762181200000|2025-11-03 14:46:40|||||||||13
1762181210000|2025-11-03 14:46:50|||||||||13
1762181220000|2025-11-03 14:47:00|||||||||6
1762181230000|2025-11-03 14:47:10|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|45
1762181240000|2025-11-03 14:47:20|||||||||1
1762181250000|2025-11-03 14:47:30|||||||||1
1762181260000|2025-11-03 14:47:40|||||||||9
1762181270000|2025-11-03 14:47:50|||||||||1
1762181280000|2025-11-03 14:48:00|||||||||21
1762181290000|2025-11-03 14:48:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|36
1762181300000|2025-11-03 14:48:20|||||||||2
1762181310000|2025-11-03 14:48:30|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|30
1762181320000|2025-11-03 14:48:40|||||||||8
1762181330000|2025-11-03 14:48:50|||||||||1
1762181340000|2025-11-03 14:49:00|||||||||8
1762181360000|2025-11-03 14:49:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|31
1762181370000|2025-11-03 14:49:30|||||||||11
1762181380000|2025-11-03 14:49:40|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|15
1762181390000|2025-11-03 14:49:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1762181400000|2025-11-03 14:50:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|17
1762181420000|2025-11-03 14:50:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|11
1762181430000|2025-11-03 14:50:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|72
1762181440000|2025-11-03 14:50:40|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|14
1762181450000|2025-11-03 14:50:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|0
1762181460000|2025-11-03 14:51:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|46
1762181470000|2025-11-03 14:51:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1762181480000|2025-11-03 14:51:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|16
1762181490000|2025-11-03 14:51:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|63
1762181500000|2025-11-03 14:51:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1762181510000|2025-11-03 14:51:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|27
1762181520000|2025-11-03 14:52:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|4
1762181530000|2025-11-03 14:52:10|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|0
1762181540000|2025-11-03 14:52:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|42
1762181550000|2025-11-03 14:52:30|19.63|19.47|19.7|19.54|19.7|19.54|19.63|19.47|19
1762181560000|2025-11-03 14:52:40|||||||||5
1762181570000|2025-11-03 14:52:50|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|21
1762181580000|2025-11-03 14:53:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|16
1762181590000|2025-11-03 14:53:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|6
1762181600000|2025-11-03 14:53:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|5
1762181610000|2025-11-03 14:53:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|12
1762181620000|2025-11-03 14:53:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1762181640000|2025-11-03 14:54:00|||||||||1
1762181650000|2025-11-03 14:54:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|10
1762181680000|2025-11-03 14:54:40|||||||||1
1762181690000|2025-11-03 14:54:50|19.72|19.56|19.7|19.54|19.75|19.59|19.7|19.54|86
1762181700000|2025-11-03 14:55:00|||||||||1
1762181710000|2025-11-03 14:55:10|||||||||3
1762181720000|2025-11-03 14:55:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|17
1762181730000|2025-11-03 14:55:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|18
1762181740000|2025-11-03 14:55:40|19.72|19.56|19.71|19.55|19.75|19.59|19.7|19.54|7
1762181750000|2025-11-03 14:55:50|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|1
1762181770000|2025-11-03 14:56:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|42
1762181780000|2025-11-03 14:56:20|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|8
1762181790000|2025-11-03 14:56:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|8
1762181800000|2025-11-03 14:56:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|3
1762181820000|2025-11-03 14:57:00|19.68|19.52|19.7|19.54|19.7|19.54|19.67|19.51|3
1762181830000|2025-11-03 14:57:10|||||||||2
1762181840000|2025-11-03 14:57:20|||||||||1
1762181860000|2025-11-03 14:57:40|||||||||18
1762181890000|2025-11-03 14:58:10|19.68|19.52|19.67|19.51|19.7|19.54|19.67|19.51|3
1762181900000|2025-11-03 14:58:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|4
1762181910000|2025-11-03 14:58:30|||||||||15
1762181920000|2025-11-03 14:58:40|||||||||12
1762181930000|2025-11-03 14:58:50|||||||||20
1762181940000|2025-11-03 14:59:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|2
1762181950000|2025-11-03 14:59:10|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|9
1762181960000|2025-11-03 14:59:20|||||||||1
1762181970000|2025-11-03 14:59:30|||||||||7
1762181980000|2025-11-03 14:59:40|||||||||1
1762181990000|2025-11-03 14:59:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|20
1762182000000|2025-11-03 15:00:00|||||||||32
1762182010000|2025-11-03 15:00:10|||||||||1
1762182020000|2025-11-03 15:00:20|||||||||2
1762182030000|2025-11-03 15:00:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|28
1762182040000|2025-11-03 15:00:40|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|50
1762182050000|2025-11-03 15:00:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|24
1762182060000|2025-11-03 15:01:00|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|78
1762182070000|2025-11-03 15:01:10|19.77|19.61|19.75|19.59|19.8|19.64|19.75|19.59|74
1762182080000|2025-11-03 15:01:20|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|88
1762182090000|2025-11-03 15:01:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|11
1762182100000|2025-11-03 15:01:40|||||||||1
1762182110000|2025-11-03 15:01:50|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|43
1762182120000|2025-11-03 15:02:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|7
1762182130000|2025-11-03 15:02:10|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|18
1762182140000|2025-11-03 15:02:20|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|4
1762182150000|2025-11-03 15:02:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1762182160000|2025-11-03 15:02:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|24
1762182170000|2025-11-03 15:02:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|1
1762182180000|2025-11-03 15:03:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|46
1762182190000|2025-11-03 15:03:10|19.72|19.56|19.7|19.54|19.73|19.57|19.7|19.54|8
1762182200000|2025-11-03 15:03:20|19.72|19.56|19.73|19.57|19.75|19.59|19.71|19.55|6
1762182210000|2025-11-03 15:03:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|9
1762182220000|2025-11-03 15:03:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|13
1762182230000|2025-11-03 15:03:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762182240000|2025-11-03 15:04:00|||||||||5
1762182250000|2025-11-03 15:04:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|10
1762182260000|2025-11-03 15:04:20|||||||||4
1762182270000|2025-11-03 15:04:30|19.72|19.56|19.73|19.57|19.75|19.59|19.72|19.56|20
1762182280000|2025-11-03 15:04:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1762182290000|2025-11-03 15:04:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|22
1762182300000|2025-11-03 15:05:00|19.77|19.61|19.77|19.61|19.8|19.64|19.75|19.59|29
1762182310000|2025-11-03 15:05:10|19.78|19.62|19.78|19.62|19.8|19.64|19.75|19.59|14
1762182320000|2025-11-03 15:05:20|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|24
1762182330000|2025-11-03 15:05:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1762182340000|2025-11-03 15:05:40|||||||||5
1762182350000|2025-11-03 15:05:50|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|102
1762182360000|2025-11-03 15:06:00|||||||||16
1762182370000|2025-11-03 15:06:10|||||||||2
1762182380000|2025-11-03 15:06:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|9
1762182390000|2025-11-03 15:06:30|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|32
1762182400000|2025-11-03 15:06:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|8
1762182410000|2025-11-03 15:06:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1762182420000|2025-11-03 15:07:00|||||||||26
1762182430000|2025-11-03 15:07:10|||||||||4
1762182440000|2025-11-03 15:07:20|||||||||3
1762182450000|2025-11-03 15:07:30|||||||||3
1762182460000|2025-11-03 15:07:40|||||||||6
1762182470000|2025-11-03 15:07:50|||||||||4
1762182480000|2025-11-03 15:08:00|||||||||5
1762182490000|2025-11-03 15:08:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|22
1762182500000|2025-11-03 15:08:20|||||||||4
1762182510000|2025-11-03 15:08:30|||||||||4
1762182520000|2025-11-03 15:08:40|||||||||5
1762182530000|2025-11-03 15:08:50|19.76|19.6|19.72|19.56|19.76|19.6|19.7|19.54|30
1762182540000|2025-11-03 15:09:00|||||||||4
1762182550000|2025-11-03 15:09:10|||||||||2
1762182560000|2025-11-03 15:09:20|||||||||2
1762182570000|2025-11-03 15:09:30|||||||||4
1762182580000|2025-11-03 15:09:40|||||||||3
1762182590000|2025-11-03 15:09:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|29
1762182600000|2025-11-03 15:10:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|48
1762182610000|2025-11-03 15:10:10|||||||||3
1762182620000|2025-11-03 15:10:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|17
1762182630000|2025-11-03 15:10:30|||||||||2
1762182640000|2025-11-03 15:10:40|||||||||2
1762182650000|2025-11-03 15:10:50|||||||||5
1762182660000|2025-11-03 15:11:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1762182680000|2025-11-03 15:11:20|||||||||2
1762182690000|2025-11-03 15:11:30|||||||||3
1762182700000|2025-11-03 15:11:40|||||||||6
1762182710000|2025-11-03 15:11:50|||||||||2
1762182720000|2025-11-03 15:12:00|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|12
1762182730000|2025-11-03 15:12:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|9
1762182740000|2025-11-03 15:12:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1762182750000|2025-11-03 15:12:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|1
1762182770000|2025-11-03 15:12:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1762182780000|2025-11-03 15:13:00|||||||||1
1762182790000|2025-11-03 15:13:10|||||||||2
1762182800000|2025-11-03 15:13:20|||||||||2
1762182810000|2025-11-03 15:13:30|||||||||3
1762182820000|2025-11-03 15:13:40|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|15
1762182830000|2025-11-03 15:13:50|||||||||1
1762182840000|2025-11-03 15:14:00|||||||||2
1762182870000|2025-11-03 15:14:30|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|17
1762182880000|2025-11-03 15:14:40|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|37
1762182890000|2025-11-03 15:14:50|||||||||24
1762182900000|2025-11-03 15:15:00|||||||||3
1762182910000|2025-11-03 15:15:10|||||||||3
1762182920000|2025-11-03 15:15:20|||||||||3
1762182930000|2025-11-03 15:15:30|||||||||2
1762182940000|2025-11-03 15:15:40|||||||||1
1762182950000|2025-11-03 15:15:50|||||||||1
1762182960000|2025-11-03 15:16:00|||||||||1
1762182970000|2025-11-03 15:16:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|14
1762182980000|2025-11-03 15:16:20|||||||||3
1762182990000|2025-11-03 15:16:30|||||||||1
1762183000000|2025-11-03 15:16:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|24
1762183020000|2025-11-03 15:17:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|22
1762183030000|2025-11-03 15:17:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|10
1762183040000|2025-11-03 15:17:20|19.86|19.7|19.82|19.66|19.87|19.71|19.82|19.66|30
1762183050000|2025-11-03 15:17:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|31
1762183060000|2025-11-03 15:17:40|19.81|19.65|19.81|19.65|19.82|19.66|19.8|19.64|4
1762183070000|2025-11-03 15:17:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|5
1762183080000|2025-11-03 15:18:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|2
1762183090000|2025-11-03 15:18:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|11
1762183100000|2025-11-03 15:18:20|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|2
1762183110000|2025-11-03 15:18:30|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|36
1762183120000|2025-11-03 15:18:40|19.81|19.65|19.83|19.67|19.85|19.69|19.8|19.64|12
1762183130000|2025-11-03 15:18:50|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|14
1762183140000|2025-11-03 15:19:00|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|27
1762183150000|2025-11-03 15:19:10|||||||||3
1762183160000|2025-11-03 15:19:20|||||||||12
1762183170000|2025-11-03 15:19:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|7
1762183180000|2025-11-03 15:19:40|||||||||4
1762183190000|2025-11-03 15:19:50|||||||||1
1762183200000|2025-11-03 15:20:00|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|32
1762183210000|2025-11-03 15:20:10|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|15
1762183220000|2025-11-03 15:20:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1762183230000|2025-11-03 15:20:30|||||||||2
1762183240000|2025-11-03 15:20:40|||||||||2
1762183250000|2025-11-03 15:20:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|2
1762183260000|2025-11-03 15:21:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1762183270000|2025-11-03 15:21:10|||||||||5
1762183290000|2025-11-03 15:21:30|||||||||4
1762183300000|2025-11-03 15:21:40|||||||||12
1762183310000|2025-11-03 15:21:50|||||||||3
1762183320000|2025-11-03 15:22:00|||||||||20
1762183330000|2025-11-03 15:22:10|||||||||5
1762183340000|2025-11-03 15:22:20|||||||||1
1762183360000|2025-11-03 15:22:40|||||||||6
1762183370000|2025-11-03 15:22:50|||||||||1
1762183380000|2025-11-03 15:23:00|||||||||2
1762183390000|2025-11-03 15:23:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|12
1762183400000|2025-11-03 15:23:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|28
1762183420000|2025-11-03 15:23:40|||||||||4
1762183430000|2025-11-03 15:23:50|||||||||19
1762183440000|2025-11-03 15:24:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|24
1762183450000|2025-11-03 15:24:10|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|11
1762183460000|2025-11-03 15:24:20|||||||||1
1762183470000|2025-11-03 15:24:30|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|18
1762183480000|2025-11-03 15:24:40|||||||||6
1762183490000|2025-11-03 15:24:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1762183500000|2025-11-03 15:25:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1762183510000|2025-11-03 15:25:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1762183520000|2025-11-03 15:25:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|7
1762183530000|2025-11-03 15:25:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|11
1762183540000|2025-11-03 15:25:40|||||||||2
1762183550000|2025-11-03 15:25:50|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|16
1762183560000|2025-11-03 15:26:00|||||||||7
1762183570000|2025-11-03 15:26:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|15
1762183580000|2025-11-03 15:26:20|||||||||1
1762183590000|2025-11-03 15:26:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1762183600000|2025-11-03 15:26:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|88
1762183610000|2025-11-03 15:26:50|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|41
1762183620000|2025-11-03 15:27:00|||||||||1
1762183630000|2025-11-03 15:27:10|||||||||6
1762183640000|2025-11-03 15:27:20|||||||||22
1762183650000|2025-11-03 15:27:30|||||||||19
1762183660000|2025-11-03 15:27:40|||||||||3
1762183670000|2025-11-03 15:27:50|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|22
1762183680000|2025-11-03 15:28:00|||||||||48
1762183690000|2025-11-03 15:28:10|||||||||36
1762183700000|2025-11-03 15:28:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|7
1762183710000|2025-11-03 15:28:30|||||||||2
1762183720000|2025-11-03 15:28:40|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|3
1762183730000|2025-11-03 15:28:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|17
1762183740000|2025-11-03 15:29:00|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|7
1762183750000|2025-11-03 15:29:10|||||||||22
1762183760000|2025-11-03 15:29:20|19.94|19.78|19.95|19.79|19.95|19.79|19.92|19.76|7
1762183770000|2025-11-03 15:29:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|20
1762183780000|2025-11-03 15:29:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|14
1762183790000|2025-11-03 15:29:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|98
1762183800000|2025-11-03 15:30:00|19.94|19.78|19.95|19.79|19.97|19.81|19.94|19.78|65
1762183810000|2025-11-03 15:30:10|19.96|19.8|20|19.84|20|19.84|19.95|19.79|25
1762183820000|2025-11-03 15:30:20|19.97|19.81|20|19.84|20|19.84|19.97|19.81|106
1762183840000|2025-11-03 15:30:40|||||||||10
1762183850000|2025-11-03 15:30:50|||||||||5
1762183860000|2025-11-03 15:31:00|||||||||7
1762183870000|2025-11-03 15:31:10|||||||||15
1762183880000|2025-11-03 15:31:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|7
1762183890000|2025-11-03 15:31:30|||||||||2
1762183900000|2025-11-03 15:31:40|||||||||2
1762183920000|2025-11-03 15:32:00|||||||||6
1762183940000|2025-11-03 15:32:20|||||||||3
1762183950000|2025-11-03 15:32:30|||||||||4
1762183960000|2025-11-03 15:32:40|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|99
1762183970000|2025-11-03 15:32:50|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|37
1762183980000|2025-11-03 15:33:00|19.99|19.83|20|19.84|20|19.84|19.97|19.81|64
1762183990000|2025-11-03 15:33:10|||||||||3
1762184000000|2025-11-03 15:33:20|||||||||9
1762184010000|2025-11-03 15:33:30|||||||||1
1762184020000|2025-11-03 15:33:40|||||||||35
1762184030000|2025-11-03 15:33:50|||||||||15
1762184040000|2025-11-03 15:34:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|34
1762184050000|2025-11-03 15:34:10|||||||||1
1762184060000|2025-11-03 15:34:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|21
1762184070000|2025-11-03 15:34:30|20|19.84|20|19.84|20.02|19.86|20|19.84|21
1762184080000|2025-11-03 15:34:40|||||||||29
1762184090000|2025-11-03 15:34:50|||||||||18
1762184100000|2025-11-03 15:35:00|20.01|19.85|20|19.84|20.02|19.86|20|19.84|62
1762184110000|2025-11-03 15:35:10|||||||||9
1762184120000|2025-11-03 15:35:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|44
1762184130000|2025-11-03 15:35:30|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|55
1762184140000|2025-11-03 15:35:40|20.04|19.88|20.02|19.86|20.05|19.89|20.02|19.86|35
1762184150000|2025-11-03 15:35:50|20.01|19.85|20.02|19.86|20.05|19.89|20.01|19.85|22
1762184160000|2025-11-03 15:36:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|18
1762184170000|2025-11-03 15:36:10|20|19.84|20|19.84|20.01|19.85|20|19.84|8
1762184180000|2025-11-03 15:36:20|||||||||13
1762184190000|2025-11-03 15:36:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|29
1762184200000|2025-11-03 15:36:40|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|23
1762184210000|2025-11-03 15:36:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1762184220000|2025-11-03 15:37:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1762184230000|2025-11-03 15:37:10|||||||||19
1762184240000|2025-11-03 15:37:20|20|19.84|19.95|19.79|20|19.84|19.95|19.79|82
1762184250000|2025-11-03 15:37:30|||||||||7
1762184260000|2025-11-03 15:37:40|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|77
1762184280000|2025-11-03 15:38:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|14
1762184290000|2025-11-03 15:38:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|25
1762184300000|2025-11-03 15:38:20|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|11
1762184310000|2025-11-03 15:38:30|||||||||1
1762184320000|2025-11-03 15:38:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|36
1762184330000|2025-11-03 15:38:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1762184340000|2025-11-03 15:39:00|||||||||4
1762184350000|2025-11-03 15:39:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|12
1762184360000|2025-11-03 15:39:20|||||||||5
1762184370000|2025-11-03 15:39:30|||||||||8
1762184380000|2025-11-03 15:39:40|||||||||2
1762184390000|2025-11-03 15:39:50|||||||||1
1762184400000|2025-11-03 15:40:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|31
1762184410000|2025-11-03 15:40:10|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|79
1762184420000|2025-11-03 15:40:20|19.86|19.7|19.86|19.7|19.87|19.71|19.82|19.66|20
1762184430000|2025-11-03 15:40:30|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|6
1762184480000|2025-11-03 15:41:20|||||||||17
1762184490000|2025-11-03 15:41:30|||||||||29
1762184500000|2025-11-03 15:41:40|||||||||8
1762184510000|2025-11-03 15:41:50|||||||||2
1762184520000|2025-11-03 15:42:00|||||||||1
1762184530000|2025-11-03 15:42:10|||||||||1
1762184540000|2025-11-03 15:42:20|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|24
1762184550000|2025-11-03 15:42:30|||||||||1
1762184560000|2025-11-03 15:42:40|||||||||2
1762184570000|2025-11-03 15:42:50|||||||||33
1762184580000|2025-11-03 15:43:00|||||||||2
1762184590000|2025-11-03 15:43:10|||||||||7
1762184600000|2025-11-03 15:43:20|||||||||11
1762184610000|2025-11-03 15:43:30|||||||||4
1762184620000|2025-11-03 15:43:40|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|39
1762184640000|2025-11-03 15:44:00|||||||||1
1762184650000|2025-11-03 15:44:10|||||||||1
1762184660000|2025-11-03 15:44:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|35
1762184670000|2025-11-03 15:44:30|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|25
1762184680000|2025-11-03 15:44:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|17
1762184690000|2025-11-03 15:44:50|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|69
1762184700000|2025-11-03 15:45:00|||||||||2
1762184710000|2025-11-03 15:45:10|||||||||12
1762184720000|2025-11-03 15:45:20|||||||||1
1762184730000|2025-11-03 15:45:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|51
1762184740000|2025-11-03 15:45:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1762184750000|2025-11-03 15:45:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1762184760000|2025-11-03 15:46:00|||||||||1
1762184780000|2025-11-03 15:46:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|3
1762184790000|2025-11-03 15:46:30|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|14
1762184800000|2025-11-03 15:46:40|19.85|19.69|19.84|19.68|19.85|19.69|19.82|19.66|1
1762184810000|2025-11-03 15:46:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1762184820000|2025-11-03 15:47:00|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|4
1762184830000|2025-11-03 15:47:10|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|4
1762184850000|2025-11-03 15:47:30|||||||||3
1762184860000|2025-11-03 15:47:40|||||||||4
1762184870000|2025-11-03 15:47:50|||||||||10
1762184880000|2025-11-03 15:48:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|18
1762184890000|2025-11-03 15:48:10|||||||||3
1762184900000|2025-11-03 15:48:20|||||||||1
1762184910000|2025-11-03 15:48:30|||||||||2
1762184920000|2025-11-03 15:48:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|7
1762184930000|2025-11-03 15:48:50|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|47
1762184940000|2025-11-03 15:49:00|||||||||2
1762184950000|2025-11-03 15:49:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|7
1762184960000|2025-11-03 15:49:20|||||||||8
1762184970000|2025-11-03 15:49:30|||||||||7
1762184980000|2025-11-03 15:49:40|||||||||1
1762184990000|2025-11-03 15:49:50|||||||||3
1762185000000|2025-11-03 15:50:00|||||||||1
1762185010000|2025-11-03 15:50:10|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|47
1762185020000|2025-11-03 15:50:20|||||||||14
1762185030000|2025-11-03 15:50:30|||||||||1
1762185040000|2025-11-03 15:50:40|||||||||1
1762185050000|2025-11-03 15:50:50|||||||||10
1762185060000|2025-11-03 15:51:00|||||||||36
1762185070000|2025-11-03 15:51:10|||||||||1
1762185080000|2025-11-03 15:51:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|15
1762185090000|2025-11-03 15:51:30|||||||||1
1762185100000|2025-11-03 15:51:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1762185110000|2025-11-03 15:51:50|||||||||1
1762185120000|2025-11-03 15:52:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|13
1762185140000|2025-11-03 15:52:20|||||||||5
1762185150000|2025-11-03 15:52:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|30
1762185160000|2025-11-03 15:52:40|19.75|19.59|19.76|19.6|19.77|19.61|19.75|19.59|10
1762185170000|2025-11-03 15:52:50|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|4
1762185180000|2025-11-03 15:53:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|9
1762185190000|2025-11-03 15:53:10|||||||||2
1762185210000|2025-11-03 15:53:30|||||||||5
1762185240000|2025-11-03 15:54:00|||||||||2
1762185260000|2025-11-03 15:54:20|||||||||13
1762185270000|2025-11-03 15:54:30|||||||||1
1762185280000|2025-11-03 15:54:40|||||||||2
1762185290000|2025-11-03 15:54:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1762185300000|2025-11-03 15:55:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|12
1762185310000|2025-11-03 15:55:10|||||||||1
1762185320000|2025-11-03 15:55:20|||||||||1
1762185330000|2025-11-03 15:55:30|||||||||1
1762185340000|2025-11-03 15:55:40|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|56
1762185350000|2025-11-03 15:55:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|26
1762185360000|2025-11-03 15:56:00|19.71|19.55|19.71|19.55|19.72|19.56|19.7|19.54|18
1762185370000|2025-11-03 15:56:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1762185380000|2025-11-03 15:56:20|||||||||5
1762185390000|2025-11-03 15:56:30|||||||||101
1762185420000|2025-11-03 15:57:00|||||||||1
1762185430000|2025-11-03 15:57:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|43
1762185440000|2025-11-03 15:57:20|19.75|19.59|19.72|19.56|19.75|19.59|19.7|19.54|12
1762185450000|2025-11-03 15:57:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|29
1762185460000|2025-11-03 15:57:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|24
1762185470000|2025-11-03 15:57:50|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|20
1762185480000|2025-11-03 15:58:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|5
1762185490000|2025-11-03 15:58:10|||||||||4
1762185500000|2025-11-03 15:58:20|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|37
1762185510000|2025-11-03 15:58:30|||||||||3
1762185520000|2025-11-03 15:58:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|41
1762185530000|2025-11-03 15:58:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1762185540000|2025-11-03 15:59:00|||||||||7
1762185550000|2025-11-03 15:59:10|||||||||1
1762185560000|2025-11-03 15:59:20|||||||||13
1762185570000|2025-11-03 15:59:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1762185580000|2025-11-03 15:59:40|19.74|19.58|19.72|19.56|19.75|19.59|19.72|19.56|4
1762185590000|2025-11-03 15:59:50|||||||||3
1762185600000|2025-11-03 16:00:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|63
1762185610000|2025-11-03 16:00:10|||||||||26
1762185620000|2025-11-03 16:00:20|||||||||1
1762185630000|2025-11-03 16:00:30|||||||||1
1762185640000|2025-11-03 16:00:40|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|14
1762185650000|2025-11-03 16:00:50|||||||||2
1762185660000|2025-11-03 16:01:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|56
1762185670000|2025-11-03 16:01:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1762185680000|2025-11-03 16:01:20|||||||||1
1762185690000|2025-11-03 16:01:30|||||||||1
1762185700000|2025-11-03 16:01:40|||||||||1
1762185710000|2025-11-03 16:01:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|50
1762185720000|2025-11-03 16:02:00|||||||||3
1762185730000|2025-11-03 16:02:10|||||||||1
1762185760000|2025-11-03 16:02:40|||||||||2
1762185770000|2025-11-03 16:02:50|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|25
1762185780000|2025-11-03 16:03:00|||||||||2
1762185790000|2025-11-03 16:03:10|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|4
1762185800000|2025-11-03 16:03:20|||||||||25
1762185810000|2025-11-03 16:03:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1762185820000|2025-11-03 16:03:40|||||||||3
1762185830000|2025-11-03 16:03:50|||||||||1
1762185840000|2025-11-03 16:04:00|||||||||1
1762185850000|2025-11-03 16:04:10|||||||||1
1762185870000|2025-11-03 16:04:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|30
1762185880000|2025-11-03 16:04:40|||||||||3
1762185890000|2025-11-03 16:04:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|32
1762185900000|2025-11-03 16:05:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|11
1762185910000|2025-11-03 16:05:10|||||||||14
1762185920000|2025-11-03 16:05:20|||||||||1
1762185930000|2025-11-03 16:05:30|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|24
1762185940000|2025-11-03 16:05:40|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|6
1762185950000|2025-11-03 16:05:50|||||||||2
1762185960000|2025-11-03 16:06:00|||||||||21
1762185970000|2025-11-03 16:06:10|||||||||3
1762185980000|2025-11-03 16:06:20|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|7
1762185990000|2025-11-03 16:06:30|||||||||2
1762186000000|2025-11-03 16:06:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|55
1762186010000|2025-11-03 16:06:50|||||||||4
1762186020000|2025-11-03 16:07:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|20
1762186030000|2025-11-03 16:07:10|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|13
1762186040000|2025-11-03 16:07:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|2
1762186050000|2025-11-03 16:07:30|||||||||11
1762186060000|2025-11-03 16:07:40|||||||||8
1762186070000|2025-11-03 16:07:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|2
1762186080000|2025-11-03 16:08:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|15
1762186090000|2025-11-03 16:08:10|||||||||27
1762186100000|2025-11-03 16:08:20|||||||||2
1762186110000|2025-11-03 16:08:30|||||||||1
1762186120000|2025-11-03 16:08:40|||||||||4
1762186140000|2025-11-03 16:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|20
1762186150000|2025-11-03 16:09:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|35
1762186160000|2025-11-03 16:09:20|||||||||1
1762186170000|2025-11-03 16:09:30|||||||||1
1762186180000|2025-11-03 16:09:40|||||||||4
1762186190000|2025-11-03 16:09:50|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|21
1762186210000|2025-11-03 16:10:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1762186220000|2025-11-03 16:10:20|19.74|19.58|19.74|19.58|19.75|19.59|19.72|19.56|2
1762186230000|2025-11-03 16:10:30|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|1
1762186240000|2025-11-03 16:10:40|||||||||2
1762186250000|2025-11-03 16:10:50|||||||||1
1762186270000|2025-11-03 16:11:10|||||||||1
1762186290000|2025-11-03 16:11:30|||||||||1
1762186300000|2025-11-03 16:11:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|172
1762186310000|2025-11-03 16:11:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1762186320000|2025-11-03 16:12:00|||||||||13
1762186330000|2025-11-03 16:12:10|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|11
1762186340000|2025-11-03 16:12:20|||||||||1
1762186350000|2025-11-03 16:12:30|||||||||11
1762186370000|2025-11-03 16:12:50|||||||||3
1762186380000|2025-11-03 16:13:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|78
1762186390000|2025-11-03 16:13:10|||||||||1
1762186400000|2025-11-03 16:13:20|||||||||1
1762186410000|2025-11-03 16:13:30|||||||||2
1762186420000|2025-11-03 16:13:40|||||||||11
1762186430000|2025-11-03 16:13:50|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|3
1762186440000|2025-11-03 16:14:00|||||||||29
1762186450000|2025-11-03 16:14:10|||||||||5
1762186470000|2025-11-03 16:14:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1762186480000|2025-11-03 16:14:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|8
1762186490000|2025-11-03 16:14:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|37
1762186510000|2025-11-03 16:15:10|||||||||1
1762186520000|2025-11-03 16:15:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|2
1762186530000|2025-11-03 16:15:30|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|4
1762186550000|2025-11-03 16:15:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1762186560000|2025-11-03 16:16:00|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|20
1762186570000|2025-11-03 16:16:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|3
1762186580000|2025-11-03 16:16:20|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|0
1762186590000|2025-11-03 16:16:30|19.75|19.59|19.77|19.61|19.77|19.61|19.74|19.58|5
1762186600000|2025-11-03 16:16:40|||||||||6
1762186610000|2025-11-03 16:16:50|||||||||6
1762186630000|2025-11-03 16:17:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|14
1762186640000|2025-11-03 16:17:20|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|6
1762186660000|2025-11-03 16:17:40|||||||||1
1762186670000|2025-11-03 16:17:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1762186680000|2025-11-03 16:18:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1762186690000|2025-11-03 16:18:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1762186710000|2025-11-03 16:18:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|10
1762186720000|2025-11-03 16:18:40|||||||||27
1762186740000|2025-11-03 16:19:00|||||||||1
1762186750000|2025-11-03 16:19:10|||||||||3
1762186760000|2025-11-03 16:19:20|||||||||1
1762186770000|2025-11-03 16:19:30|||||||||1
1762186780000|2025-11-03 16:19:40|||||||||1
1762186790000|2025-11-03 16:19:50|||||||||2
1762186810000|2025-11-03 16:20:10|||||||||2
1762186830000|2025-11-03 16:20:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|28
1762186840000|2025-11-03 16:20:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1762186850000|2025-11-03 16:20:50|||||||||8
1762186860000|2025-11-03 16:21:00|||||||||6
1762186870000|2025-11-03 16:21:10|||||||||2
1762186880000|2025-11-03 16:21:20|||||||||2
1762186890000|2025-11-03 16:21:30|||||||||3
1762186900000|2025-11-03 16:21:40|||||||||2
1762186910000|2025-11-03 16:21:50|||||||||1
1762186920000|2025-11-03 16:22:00|||||||||15
1762186930000|2025-11-03 16:22:10|||||||||18
1762186940000|2025-11-03 16:22:20|||||||||2
1762186960000|2025-11-03 16:22:40|||||||||7
1762186970000|2025-11-03 16:22:50|||||||||3
1762186980000|2025-11-03 16:23:00|||||||||1
1762186990000|2025-11-03 16:23:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1762187020000|2025-11-03 16:23:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|67
1762187040000|2025-11-03 16:24:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|31
1762187050000|2025-11-03 16:24:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|35
1762187060000|2025-11-03 16:24:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1762187080000|2025-11-03 16:24:40|||||||||10
1762187100000|2025-11-03 16:25:00|||||||||5
1762187120000|2025-11-03 16:25:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|48
1762187130000|2025-11-03 16:25:30|||||||||5
1762187140000|2025-11-03 16:25:40|||||||||1
1762187150000|2025-11-03 16:25:50|||||||||1
1762187160000|2025-11-03 16:26:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|53
1762187170000|2025-11-03 16:26:10|||||||||14
1762187180000|2025-11-03 16:26:20|||||||||1
1762187190000|2025-11-03 16:26:30|||||||||10
1762187200000|2025-11-03 16:26:40|||||||||1
1762187210000|2025-11-03 16:26:50|||||||||1
1762187220000|2025-11-03 16:27:00|||||||||4
1762187230000|2025-11-03 16:27:10|||||||||22
1762187240000|2025-11-03 16:27:20|||||||||1
1762187250000|2025-11-03 16:27:30|||||||||20
1762187270000|2025-11-03 16:27:50|||||||||3
1762187280000|2025-11-03 16:28:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|16
1762187290000|2025-11-03 16:28:10|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|7
1762187300000|2025-11-03 16:28:20|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|26
1762187310000|2025-11-03 16:28:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|22
1762187320000|2025-11-03 16:28:40|||||||||6
1762187330000|2025-11-03 16:28:50|||||||||3
1762187350000|2025-11-03 16:29:10|||||||||6
1762187360000|2025-11-03 16:29:20|||||||||7
1762187370000|2025-11-03 16:29:30|||||||||12
1762187380000|2025-11-03 16:29:40|||||||||1
1762187390000|2025-11-03 16:29:50|||||||||9
1762187400000|2025-11-03 16:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|43
1762187410000|2025-11-03 16:30:10|||||||||6
1762187420000|2025-11-03 16:30:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|42
1762187430000|2025-11-03 16:30:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|4
1762187440000|2025-11-03 16:30:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|4
1762187450000|2025-11-03 16:30:50|||||||||3
1762187470000|2025-11-03 16:31:10|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|0
1762187480000|2025-11-03 16:31:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1762187490000|2025-11-03 16:31:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|34
1762187500000|2025-11-03 16:31:40|||||||||1
1762187520000|2025-11-03 16:32:00|||||||||1
1762187530000|2025-11-03 16:32:10|||||||||3
1762187560000|2025-11-03 16:32:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|17
1762187570000|2025-11-03 16:32:50|||||||||1
1762187590000|2025-11-03 16:33:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|3
1762187610000|2025-11-03 16:33:30|||||||||8
1762187620000|2025-11-03 16:33:40|||||||||9
1762187630000|2025-11-03 16:33:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|31
1762187650000|2025-11-03 16:34:10|||||||||2
1762187660000|2025-11-03 16:34:20|||||||||1
1762187690000|2025-11-03 16:34:50|||||||||1
1762187700000|2025-11-03 16:35:00|||||||||1
1762187710000|2025-11-03 16:35:10|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|17
1762187720000|2025-11-03 16:35:20|19.72|19.56|19.72|19.56|19.75|19.59|19.71|19.55|7
1762187730000|2025-11-03 16:35:30|19.75|19.59|19.72|19.56|19.75|19.59|19.7|19.54|5
1762187740000|2025-11-03 16:35:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|22
1762187750000|2025-11-03 16:35:50|19.77|19.61|19.75|19.59|19.8|19.64|19.75|19.59|10
1762187760000|2025-11-03 16:36:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|3
1762187800000|2025-11-03 16:36:40|||||||||1
1762187820000|2025-11-03 16:37:00|||||||||5
1762187830000|2025-11-03 16:37:10|||||||||1
1762187910000|2025-11-03 16:38:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1762187940000|2025-11-03 16:39:00|||||||||4
1762187950000|2025-11-03 16:39:10|||||||||3
1762187960000|2025-11-03 16:39:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762187970000|2025-11-03 16:39:30|||||||||1
1762187990000|2025-11-03 16:39:50|||||||||1
1762188010000|2025-11-03 16:40:10|||||||||1
1762188020000|2025-11-03 16:40:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1762188040000|2025-11-03 16:40:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1762188050000|2025-11-03 16:40:50|||||||||1
1762188060000|2025-11-03 16:41:00|||||||||2
1762188070000|2025-11-03 16:41:10|||||||||1
1762188080000|2025-11-03 16:41:20|||||||||13
1762188090000|2025-11-03 16:41:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1762188100000|2025-11-03 16:41:40|||||||||4
1762188110000|2025-11-03 16:41:50|||||||||3
1762188130000|2025-11-03 16:42:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1762188140000|2025-11-03 16:42:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|63
1762188150000|2025-11-03 16:42:30|||||||||1
1762188160000|2025-11-03 16:42:40|||||||||8
1762188170000|2025-11-03 16:42:50|||||||||1
1762188180000|2025-11-03 16:43:00|||||||||1
1762188190000|2025-11-03 16:43:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|4
1762188200000|2025-11-03 16:43:20|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|98
1762188210000|2025-11-03 16:43:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1762188220000|2025-11-03 16:43:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|0
1762188230000|2025-11-03 16:43:50|||||||||1
1762188240000|2025-11-03 16:44:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1762188260000|2025-11-03 16:44:20|||||||||1
1762188270000|2025-11-03 16:44:30|||||||||3
1762188280000|2025-11-03 16:44:40|||||||||2
1762188290000|2025-11-03 16:44:50|||||||||6
1762188300000|2025-11-03 16:45:00|||||||||4
1762188310000|2025-11-03 16:45:10|||||||||3
1762188320000|2025-11-03 16:45:20|||||||||1
1762188330000|2025-11-03 16:45:30|||||||||9
1762188340000|2025-11-03 16:45:40|||||||||2
1762188350000|2025-11-03 16:45:50|||||||||2
1762188360000|2025-11-03 16:46:00|||||||||1
1762188370000|2025-11-03 16:46:10|||||||||11
1762188390000|2025-11-03 16:46:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1762188420000|2025-11-03 16:47:00|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|54
1762188450000|2025-11-03 16:47:30|||||||||1
1762188470000|2025-11-03 16:47:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|4
1762188480000|2025-11-03 16:48:00|||||||||2
1762188490000|2025-11-03 16:48:10|||||||||2
1762188500000|2025-11-03 16:48:20|||||||||5
1762188510000|2025-11-03 16:48:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|110
1762188520000|2025-11-03 16:48:40|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|2
1762188540000|2025-11-03 16:49:00|||||||||2
1762188550000|2025-11-03 16:49:10|19.67|19.51|19.69|19.53|19.7|19.54|19.67|19.51|12
1762188560000|2025-11-03 16:49:20|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1762188570000|2025-11-03 16:49:30|19.69|19.53|19.69|19.53|19.7|19.54|19.67|19.51|6
1762188580000|2025-11-03 16:49:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762188590000|2025-11-03 16:49:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|4
1762188600000|2025-11-03 16:50:00|||||||||2
1762188620000|2025-11-03 16:50:20|||||||||16
1762188630000|2025-11-03 16:50:30|||||||||11
1762188640000|2025-11-03 16:50:40|||||||||7
1762188650000|2025-11-03 16:50:50|||||||||1
1762188660000|2025-11-03 16:51:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|8
1762188670000|2025-11-03 16:51:10|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|2
1762188680000|2025-11-03 16:51:20|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|4
1762188690000|2025-11-03 16:51:30|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|7
1762188720000|2025-11-03 16:52:00|||||||||1
1762188730000|2025-11-03 16:52:10|||||||||2
1762188750000|2025-11-03 16:52:30|||||||||5
1762188780000|2025-11-03 16:53:00|||||||||1
1762188790000|2025-11-03 16:53:10|||||||||1
1762188800000|2025-11-03 16:53:20|||||||||1
1762188810000|2025-11-03 16:53:30|||||||||1
1762188840000|2025-11-03 16:54:00|||||||||3
1762188860000|2025-11-03 16:54:20|||||||||3
1762188870000|2025-11-03 16:54:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|21
1762188880000|2025-11-03 16:54:40|||||||||4
1762188900000|2025-11-03 16:55:00|||||||||1
1762188920000|2025-11-03 16:55:20|||||||||1
1762188930000|2025-11-03 16:55:30|||||||||1
1762188960000|2025-11-03 16:56:00|||||||||1
1762188970000|2025-11-03 16:56:10|||||||||4
1762188980000|2025-11-03 16:56:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|38
1762188990000|2025-11-03 16:56:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1762189000000|2025-11-03 16:56:40|||||||||5
1762189010000|2025-11-03 16:56:50|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|17
1762189020000|2025-11-03 16:57:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1762189050000|2025-11-03 16:57:30|||||||||1
1762189060000|2025-11-03 16:57:40|||||||||3
1762189070000|2025-11-03 16:57:50|||||||||13
1762189080000|2025-11-03 16:58:00|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|20
1762189090000|2025-11-03 16:58:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|25
1762189110000|2025-11-03 16:58:30|||||||||1
1762189130000|2025-11-03 16:58:50|||||||||52
1762189140000|2025-11-03 16:59:00|||||||||3
1762189160000|2025-11-03 16:59:20|||||||||1
1762189170000|2025-11-03 16:59:30|||||||||1
1762189190000|2025-11-03 16:59:50|||||||||6
1762189200000|2025-11-03 17:00:00|19.57|19.41|19.6|19.44|19.6|19.44|19.55|19.39|27
1762189210000|2025-11-03 17:00:10|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|22
1762189220000|2025-11-03 17:00:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|57
1762189230000|2025-11-03 17:00:30|||||||||1
1762189240000|2025-11-03 17:00:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1762189250000|2025-11-03 17:00:50|||||||||4
1762189260000|2025-11-03 17:01:00|||||||||1
1762189270000|2025-11-03 17:01:10|||||||||50
1762189280000|2025-11-03 17:01:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|6
1762189290000|2025-11-03 17:01:30|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|3
1762189300000|2025-11-03 17:01:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|23
1762189310000|2025-11-03 17:01:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|42
1762189320000|2025-11-03 17:02:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|3
1762189330000|2025-11-03 17:02:10|||||||||1
1762189350000|2025-11-03 17:02:30|||||||||11
1762189360000|2025-11-03 17:02:40|||||||||4
1762189390000|2025-11-03 17:03:10|||||||||2
1762189410000|2025-11-03 17:03:30|||||||||7
1762189420000|2025-11-03 17:03:40|||||||||1
1762189440000|2025-11-03 17:04:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1762189450000|2025-11-03 17:04:10|||||||||1
1762189460000|2025-11-03 17:04:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1762189480000|2025-11-03 17:04:40|||||||||1
1762189490000|2025-11-03 17:04:50|||||||||1
1762189500000|2025-11-03 17:05:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|1
1762189510000|2025-11-03 17:05:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|11
1762189520000|2025-11-03 17:05:20|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|32
1762189530000|2025-11-03 17:05:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|2
1762189540000|2025-11-03 17:05:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|5
1762189550000|2025-11-03 17:05:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1762189560000|2025-11-03 17:06:00|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|11
1762189570000|2025-11-03 17:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|7
1762189580000|2025-11-03 17:06:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1762189600000|2025-11-03 17:06:40|||||||||34
1762189630000|2025-11-03 17:07:10|||||||||1
1762189640000|2025-11-03 17:07:20|||||||||2
1762189650000|2025-11-03 17:07:30|||||||||7
1762189660000|2025-11-03 17:07:40|||||||||1
1762189680000|2025-11-03 17:08:00|||||||||49
1762189690000|2025-11-03 17:08:10|||||||||4
1762189700000|2025-11-03 17:08:20|||||||||5
1762189710000|2025-11-03 17:08:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1762189720000|2025-11-03 17:08:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1762189730000|2025-11-03 17:08:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|10
1762189740000|2025-11-03 17:09:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1762189750000|2025-11-03 17:09:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1762189770000|2025-11-03 17:09:30|||||||||9
1762189780000|2025-11-03 17:09:40|||||||||5
1762189790000|2025-11-03 17:09:50|||||||||6
1762189800000|2025-11-03 17:10:00|||||||||3
1762189810000|2025-11-03 17:10:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762189820000|2025-11-03 17:10:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|67
1762189830000|2025-11-03 17:10:30|||||||||3
1762189840000|2025-11-03 17:10:40|||||||||4
1762189850000|2025-11-03 17:10:50|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|57
1762189860000|2025-11-03 17:11:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|10
1762189870000|2025-11-03 17:11:10|||||||||1
1762189880000|2025-11-03 17:11:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|23
1762189890000|2025-11-03 17:11:30|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|1
1762189900000|2025-11-03 17:11:40|||||||||6
1762189910000|2025-11-03 17:11:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762189920000|2025-11-03 17:12:00|||||||||3
1762189930000|2025-11-03 17:12:10|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|6
1762189940000|2025-11-03 17:12:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|7
1762189970000|2025-11-03 17:12:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1762190000000|2025-11-03 17:13:20|||||||||3
1762190010000|2025-11-03 17:13:30|||||||||2
1762190020000|2025-11-03 17:13:40|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|11
1762190030000|2025-11-03 17:13:50|||||||||5
1762190040000|2025-11-03 17:14:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1762190060000|2025-11-03 17:14:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|2
1762190080000|2025-11-03 17:14:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1762190090000|2025-11-03 17:14:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|2
1762190100000|2025-11-03 17:15:00|||||||||2
1762190120000|2025-11-03 17:15:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1762190130000|2025-11-03 17:15:30|||||||||1
1762190140000|2025-11-03 17:15:40|||||||||5
1762190150000|2025-11-03 17:15:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762190170000|2025-11-03 17:16:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1762190180000|2025-11-03 17:16:20|||||||||1
1762190200000|2025-11-03 17:16:40|||||||||1
1762190220000|2025-11-03 17:17:00|||||||||2
1762190230000|2025-11-03 17:17:10|||||||||2
1762190260000|2025-11-03 17:17:40|||||||||3
1762190270000|2025-11-03 17:17:50|||||||||1
1762190280000|2025-11-03 17:18:00|||||||||7
1762190290000|2025-11-03 17:18:10|||||||||4
1762190300000|2025-11-03 17:18:20|||||||||4
1762190330000|2025-11-03 17:18:50|||||||||1
1762190350000|2025-11-03 17:19:10|||||||||1
1762190360000|2025-11-03 17:19:20|||||||||19
1762190370000|2025-11-03 17:19:30|||||||||48
1762190380000|2025-11-03 17:19:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1762190390000|2025-11-03 17:19:50|||||||||5
1762190400000|2025-11-03 17:20:00|||||||||3
1762190420000|2025-11-03 17:20:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1762190430000|2025-11-03 17:20:30|||||||||31
1762190440000|2025-11-03 17:20:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1762190450000|2025-11-03 17:20:50|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|12
1762190460000|2025-11-03 17:21:00|||||||||11
1762190470000|2025-11-03 17:21:10|||||||||31
1762190510000|2025-11-03 17:21:50|||||||||1
1762190560000|2025-11-03 17:22:40|||||||||1
1762190570000|2025-11-03 17:22:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1762190580000|2025-11-03 17:23:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|69
1762190590000|2025-11-03 17:23:10|||||||||1
1762190600000|2025-11-03 17:23:20|||||||||1
1762190610000|2025-11-03 17:23:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1762190620000|2025-11-03 17:23:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1762190630000|2025-11-03 17:23:50|||||||||38
1762190640000|2025-11-03 17:24:00|||||||||6
1762190670000|2025-11-03 17:24:30|19.55|19.39|19.54|19.38|19.55|19.39|19.52|19.36|42
1762190680000|2025-11-03 17:24:40|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|2
1762190690000|2025-11-03 17:24:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1762190710000|2025-11-03 17:25:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|6
1762190720000|2025-11-03 17:25:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|4
1762190730000|2025-11-03 17:25:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|25
1762190750000|2025-11-03 17:25:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|11
1762190760000|2025-11-03 17:26:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|45
1762190770000|2025-11-03 17:26:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|47
1762190780000|2025-11-03 17:26:20|||||||||5
1762190790000|2025-11-03 17:26:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1762190800000|2025-11-03 17:26:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1762190810000|2025-11-03 17:26:50|||||||||1
1762190820000|2025-11-03 17:27:00|||||||||1
1762190830000|2025-11-03 17:27:10|||||||||2
1762190850000|2025-11-03 17:27:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|4
1762190860000|2025-11-03 17:27:40|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|20
1762190870000|2025-11-03 17:27:50|||||||||2
1762190880000|2025-11-03 17:28:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|18
1762190890000|2025-11-03 17:28:10|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|43
1762190910000|2025-11-03 17:28:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1762190920000|2025-11-03 17:28:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|43
1762190930000|2025-11-03 17:28:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|15
1762190940000|2025-11-03 17:29:00|||||||||6
1762190950000|2025-11-03 17:29:10|||||||||1
1762190960000|2025-11-03 17:29:20|||||||||3
1762190980000|2025-11-03 17:29:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|8
1762190990000|2025-11-03 17:29:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|3
1762191000000|2025-11-03 17:30:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1762191010000|2025-11-03 17:30:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|27
1762191030000|2025-11-03 17:30:30|||||||||2
1762191060000|2025-11-03 17:31:00|||||||||38
1762191090000|2025-11-03 17:31:30|||||||||3
1762191100000|2025-11-03 17:31:40|||||||||1
1762191110000|2025-11-03 17:31:50|||||||||16
1762191120000|2025-11-03 17:32:00|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|31
1762191130000|2025-11-03 17:32:10|||||||||2
1762191140000|2025-11-03 17:32:20|||||||||2
1762191150000|2025-11-03 17:32:30|||||||||1
1762191160000|2025-11-03 17:32:40|||||||||48
1762191170000|2025-11-03 17:32:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762191180000|2025-11-03 17:33:00|||||||||14
1762191190000|2025-11-03 17:33:10|||||||||25
1762191200000|2025-11-03 17:33:20|||||||||29
1762191220000|2025-11-03 17:33:40|||||||||6
1762191230000|2025-11-03 17:33:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1762191240000|2025-11-03 17:34:00|||||||||47
1762191260000|2025-11-03 17:34:20|||||||||1
1762191290000|2025-11-03 17:34:50|||||||||2
1762191300000|2025-11-03 17:35:00|||||||||1
1762191390000|2025-11-03 17:36:30|||||||||1
1762191400000|2025-11-03 17:36:40|||||||||22
1762191410000|2025-11-03 17:36:50|||||||||1
1762191420000|2025-11-03 17:37:00|||||||||3
1762191430000|2025-11-03 17:37:10|||||||||1
1762191440000|2025-11-03 17:37:20|||||||||2
1762191450000|2025-11-03 17:37:30|||||||||1
1762191460000|2025-11-03 17:37:40|||||||||16
1762191480000|2025-11-03 17:38:00|||||||||5
1762191510000|2025-11-03 17:38:30|||||||||8
1762191520000|2025-11-03 17:38:40|||||||||2
1762191540000|2025-11-03 17:39:00|||||||||5
1762191550000|2025-11-03 17:39:10|||||||||1
1762191560000|2025-11-03 17:39:20|||||||||1
1762191570000|2025-11-03 17:39:30|||||||||3
1762191580000|2025-11-03 17:39:40|||||||||1
1762191590000|2025-11-03 17:39:50|||||||||1
1762191600000|2025-11-03 17:40:00|||||||||2
1762191620000|2025-11-03 17:40:20|||||||||3
1762191630000|2025-11-03 17:40:30|||||||||4
1762191640000|2025-11-03 17:40:40|||||||||1
1762191650000|2025-11-03 17:40:50|||||||||2
1762191660000|2025-11-03 17:41:00|||||||||1
1762191680000|2025-11-03 17:41:20|||||||||2
1762191700000|2025-11-03 17:41:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|8
1762191710000|2025-11-03 17:41:50|||||||||3
1762191730000|2025-11-03 17:42:10|||||||||2
1762191750000|2025-11-03 17:42:30|||||||||2
1762191760000|2025-11-03 17:42:40|||||||||4
1762191770000|2025-11-03 17:42:50|||||||||1
1762191780000|2025-11-03 17:43:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1762191790000|2025-11-03 17:43:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|19
1762191800000|2025-11-03 17:43:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762191810000|2025-11-03 17:43:30|||||||||1
1762191820000|2025-11-03 17:43:40|||||||||2
1762191830000|2025-11-03 17:43:50|||||||||1
1762191840000|2025-11-03 17:44:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|45
1762191870000|2025-11-03 17:44:30|||||||||1
1762191880000|2025-11-03 17:44:40|||||||||4
1762191890000|2025-11-03 17:44:50|||||||||5
1762191900000|2025-11-03 17:45:00|||||||||9
1762191910000|2025-11-03 17:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1762191930000|2025-11-03 17:45:30|||||||||3
1762191950000|2025-11-03 17:45:50|||||||||1
1762191960000|2025-11-03 17:46:00|||||||||3
1762191970000|2025-11-03 17:46:10|||||||||14
1762191990000|2025-11-03 17:46:30|||||||||2
1762192010000|2025-11-03 17:46:50|||||||||4
1762192020000|2025-11-03 17:47:00|||||||||1
1762192030000|2025-11-03 17:47:10|||||||||1
1762192040000|2025-11-03 17:47:20|||||||||2
1762192050000|2025-11-03 17:47:30|||||||||2
1762192060000|2025-11-03 17:47:40|||||||||3
1762192070000|2025-11-03 17:47:50|||||||||1
1762192080000|2025-11-03 17:48:00|||||||||1
1762192090000|2025-11-03 17:48:10|||||||||2
1762192100000|2025-11-03 17:48:20|||||||||8
1762192110000|2025-11-03 17:48:30|||||||||3
1762192120000|2025-11-03 17:48:40|||||||||5
1762192130000|2025-11-03 17:48:50|||||||||1
1762192140000|2025-11-03 17:49:00|||||||||4
1762192150000|2025-11-03 17:49:10|||||||||2
1762192160000|2025-11-03 17:49:20|||||||||1
1762192170000|2025-11-03 17:49:30|||||||||3
1762192180000|2025-11-03 17:49:40|||||||||13
1762192200000|2025-11-03 17:50:00|||||||||2
1762192210000|2025-11-03 17:50:10|||||||||7
1762192220000|2025-11-03 17:50:20|||||||||4
1762192230000|2025-11-03 17:50:30|||||||||4
1762192240000|2025-11-03 17:50:40|||||||||1
1762192250000|2025-11-03 17:50:50|||||||||1
1762192260000|2025-11-03 17:51:00|||||||||3
1762192280000|2025-11-03 17:51:20|||||||||1
1762192290000|2025-11-03 17:51:30|||||||||2
1762192300000|2025-11-03 17:51:40|||||||||2
1762192320000|2025-11-03 17:52:00|||||||||1
1762192330000|2025-11-03 17:52:10|||||||||2
1762192340000|2025-11-03 17:52:20|||||||||1
1762192350000|2025-11-03 17:52:30|||||||||2
1762192360000|2025-11-03 17:52:40|||||||||1
1762192370000|2025-11-03 17:52:50|||||||||2
1762192380000|2025-11-03 17:53:00|||||||||4
1762192400000|2025-11-03 17:53:20|||||||||2
1762192410000|2025-11-03 17:53:30|||||||||2
1762192420000|2025-11-03 17:53:40|||||||||2
1762192430000|2025-11-03 17:53:50|||||||||3
1762192440000|2025-11-03 17:54:00|||||||||2
1762192450000|2025-11-03 17:54:10|||||||||10
1762192460000|2025-11-03 17:54:20|||||||||1
1762192470000|2025-11-03 17:54:30|||||||||4
1762192480000|2025-11-03 17:54:40|||||||||7
1762192490000|2025-11-03 17:54:50|||||||||7
1762192500000|2025-11-03 17:55:00|||||||||4
1762192510000|2025-11-03 17:55:10|||||||||1
1762192530000|2025-11-03 17:55:30|||||||||2
1762192540000|2025-11-03 17:55:40|||||||||4
1762192550000|2025-11-03 17:55:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|44
1762192560000|2025-11-03 17:56:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1762192580000|2025-11-03 17:56:20|||||||||5
1762192590000|2025-11-03 17:56:30|||||||||2
1762192610000|2025-11-03 17:56:50|||||||||7
1762192620000|2025-11-03 17:57:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1762192640000|2025-11-03 17:57:20|||||||||4
1762192650000|2025-11-03 17:57:30|||||||||2
1762192660000|2025-11-03 17:57:40|||||||||1
1762192670000|2025-11-03 17:57:50|||||||||2
1762192680000|2025-11-03 17:58:00|||||||||2
1762192700000|2025-11-03 17:58:20|||||||||1
1762192710000|2025-11-03 17:58:30|||||||||2
1762192720000|2025-11-03 17:58:40|||||||||12
1762192730000|2025-11-03 17:58:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|103
1762192740000|2025-11-03 17:59:00|||||||||30
1762192750000|2025-11-03 17:59:10|||||||||4
1762192760000|2025-11-03 17:59:20|||||||||6
1762192770000|2025-11-03 17:59:30|||||||||5
1762192780000|2025-11-03 17:59:40|||||||||1
1762192790000|2025-11-03 17:59:50|||||||||3
1762192800000|2025-11-03 18:00:00|||||||||25
1762192810000|2025-11-03 18:00:10|||||||||17
1762192830000|2025-11-03 18:00:30|||||||||2
1762192840000|2025-11-03 18:00:40|||||||||2
1762192850000|2025-11-03 18:00:50|||||||||3
1762192860000|2025-11-03 18:01:00|||||||||1
1762192870000|2025-11-03 18:01:10|||||||||1
1762192890000|2025-11-03 18:01:30|||||||||9
1762192900000|2025-11-03 18:01:40|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|35
1762192920000|2025-11-03 18:02:00|||||||||1
1762192930000|2025-11-03 18:02:10|||||||||4
1762192950000|2025-11-03 18:02:30|||||||||14
1762192960000|2025-11-03 18:02:40|||||||||6
1762192970000|2025-11-03 18:02:50|||||||||2
1762192990000|2025-11-03 18:03:10|||||||||2
1762193010000|2025-11-03 18:03:30|||||||||3
1762193020000|2025-11-03 18:03:40|||||||||1
1762193030000|2025-11-03 18:03:50|||||||||4
1762193040000|2025-11-03 18:04:00|||||||||1
1762193050000|2025-11-03 18:04:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|58
1762193060000|2025-11-03 18:04:20|||||||||2
1762193080000|2025-11-03 18:04:40|||||||||3
1762193110000|2025-11-03 18:05:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|9
1762193120000|2025-11-03 18:05:20|||||||||2
1762193140000|2025-11-03 18:05:40|||||||||1
1762193160000|2025-11-03 18:06:00|||||||||16
1762193170000|2025-11-03 18:06:10|||||||||1
1762193180000|2025-11-03 18:06:20|||||||||1
1762193190000|2025-11-03 18:06:30|||||||||2
1762193200000|2025-11-03 18:06:40|||||||||2
1762193210000|2025-11-03 18:06:50|||||||||1
1762193220000|2025-11-03 18:07:00|||||||||1
1762193230000|2025-11-03 18:07:10|||||||||2
1762193240000|2025-11-03 18:07:20|||||||||6
1762193250000|2025-11-03 18:07:30|||||||||1
1762193260000|2025-11-03 18:07:40|||||||||2
1762193270000|2025-11-03 18:07:50|||||||||3
1762193280000|2025-11-03 18:08:00|||||||||5
1762193290000|2025-11-03 18:08:10|||||||||17
1762193310000|2025-11-03 18:08:30|||||||||4
1762193320000|2025-11-03 18:08:40|||||||||9
1762193340000|2025-11-03 18:09:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1762193350000|2025-11-03 18:09:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|156
1762193360000|2025-11-03 18:09:20|||||||||2
1762193370000|2025-11-03 18:09:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1762193380000|2025-11-03 18:09:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1762193390000|2025-11-03 18:09:50|||||||||5
1762193400000|2025-11-03 18:10:00|||||||||8
1762193410000|2025-11-03 18:10:10|||||||||3
1762193420000|2025-11-03 18:10:20|||||||||1
1762193430000|2025-11-03 18:10:30|||||||||4
1762193440000|2025-11-03 18:10:40|||||||||2
1762193450000|2025-11-03 18:10:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|99
1762193460000|2025-11-03 18:11:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|52
1762193470000|2025-11-03 18:11:10|||||||||13
1762193480000|2025-11-03 18:11:20|||||||||3
1762193490000|2025-11-03 18:11:30|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|66
1762193500000|2025-11-03 18:11:40|||||||||3
1762193520000|2025-11-03 18:12:00|||||||||63
1762193530000|2025-11-03 18:12:10|||||||||7
1762193540000|2025-11-03 18:12:20|||||||||3
1762193550000|2025-11-03 18:12:30|||||||||11
1762193560000|2025-11-03 18:12:40|||||||||31
1762193570000|2025-11-03 18:12:50|||||||||1
1762193580000|2025-11-03 18:13:00|||||||||15
1762193590000|2025-11-03 18:13:10|||||||||4
1762193600000|2025-11-03 18:13:20|||||||||3
1762193610000|2025-11-03 18:13:30|||||||||1
1762193630000|2025-11-03 18:13:50|||||||||3
1762193640000|2025-11-03 18:14:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|0
1762193650000|2025-11-03 18:14:10|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|3
1762193670000|2025-11-03 18:14:30|||||||||6
1762193680000|2025-11-03 18:14:40|||||||||3
1762193690000|2025-11-03 18:14:50|||||||||7
1762193700000|2025-11-03 18:15:00|||||||||1
1762193720000|2025-11-03 18:15:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|23
1762193730000|2025-11-03 18:15:30|||||||||5
1762193740000|2025-11-03 18:15:40|||||||||1
1762193750000|2025-11-03 18:15:50|||||||||1
1762193760000|2025-11-03 18:16:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|10
1762193770000|2025-11-03 18:16:10|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|6
1762193790000|2025-11-03 18:16:30|||||||||14
1762193800000|2025-11-03 18:16:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1762193810000|2025-11-03 18:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1762193840000|2025-11-03 18:17:20|||||||||3
1762193850000|2025-11-03 18:17:30|||||||||12
1762193860000|2025-11-03 18:17:40|||||||||2
1762193870000|2025-11-03 18:17:50|||||||||1
1762193910000|2025-11-03 18:18:30|||||||||6
1762193930000|2025-11-03 18:18:50|||||||||1
1762193940000|2025-11-03 18:19:00|||||||||1
1762193950000|2025-11-03 18:19:10|||||||||3
1762193960000|2025-11-03 18:19:20|||||||||1
1762193970000|2025-11-03 18:19:30|||||||||1
1762193990000|2025-11-03 18:19:50|||||||||7
1762194000000|2025-11-03 18:20:00|||||||||3
1762194010000|2025-11-03 18:20:10|||||||||1
1762194030000|2025-11-03 18:20:30|||||||||1
1762194050000|2025-11-03 18:20:50|||||||||1
1762194070000|2025-11-03 18:21:10|||||||||3
1762194090000|2025-11-03 18:21:30|||||||||6
1762194100000|2025-11-03 18:21:40|||||||||1
1762194110000|2025-11-03 18:21:50|||||||||3
1762194120000|2025-11-03 18:22:00|||||||||2
1762194130000|2025-11-03 18:22:10|||||||||1
1762194140000|2025-11-03 18:22:20|||||||||7
1762194150000|2025-11-03 18:22:30|||||||||33
1762194160000|2025-11-03 18:22:40|||||||||2
1762194170000|2025-11-03 18:22:50|||||||||2
1762194190000|2025-11-03 18:23:10|||||||||6
1762194210000|2025-11-03 18:23:30|||||||||2
1762194220000|2025-11-03 18:23:40|||||||||1
1762194230000|2025-11-03 18:23:50|||||||||6
1762194240000|2025-11-03 18:24:00|||||||||3
1762194250000|2025-11-03 18:24:10|||||||||1
1762194260000|2025-11-03 18:24:20|||||||||1
1762194270000|2025-11-03 18:24:30|||||||||1
1762194280000|2025-11-03 18:24:40|||||||||2
1762194290000|2025-11-03 18:24:50|||||||||22
1762194300000|2025-11-03 18:25:00|||||||||2
1762194310000|2025-11-03 18:25:10|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|135
1762194320000|2025-11-03 18:25:20|||||||||2
1762194330000|2025-11-03 18:25:30|||||||||1
1762194340000|2025-11-03 18:25:40|||||||||1
1762194350000|2025-11-03 18:25:50|||||||||9
1762194360000|2025-11-03 18:26:00|||||||||8
1762194370000|2025-11-03 18:26:10|||||||||9
1762194380000|2025-11-03 18:26:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|54
1762194390000|2025-11-03 18:26:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1762194400000|2025-11-03 18:26:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1762194410000|2025-11-03 18:26:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|42
1762194420000|2025-11-03 18:27:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1762194430000|2025-11-03 18:27:10|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|3
1762194440000|2025-11-03 18:27:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1762194460000|2025-11-03 18:27:40|||||||||1
1762194470000|2025-11-03 18:27:50|||||||||4
1762194490000|2025-11-03 18:28:10|||||||||1
1762194500000|2025-11-03 18:28:20|||||||||3
1762194510000|2025-11-03 18:28:30|||||||||1
1762194520000|2025-11-03 18:28:40|||||||||2
1762194530000|2025-11-03 18:28:50|||||||||1
1762194540000|2025-11-03 18:29:00|||||||||2
1762194560000|2025-11-03 18:29:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1762194570000|2025-11-03 18:29:30|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|16
1762194580000|2025-11-03 18:29:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1762194590000|2025-11-03 18:29:50|||||||||4
1762194600000|2025-11-03 18:30:00|||||||||2
1762194610000|2025-11-03 18:30:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|10
1762194620000|2025-11-03 18:30:20|||||||||4
1762194630000|2025-11-03 18:30:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|58
1762194650000|2025-11-03 18:30:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|45
1762194660000|2025-11-03 18:31:00|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|19
1762194670000|2025-11-03 18:31:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1762194680000|2025-11-03 18:31:20|||||||||1
1762194690000|2025-11-03 18:31:30|||||||||3
1762194700000|2025-11-03 18:31:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1762194710000|2025-11-03 18:31:50|||||||||1
1762194720000|2025-11-03 18:32:00|||||||||1
1762194730000|2025-11-03 18:32:10|||||||||1
1762194740000|2025-11-03 18:32:20|||||||||3
1762194760000|2025-11-03 18:32:40|||||||||11
1762194770000|2025-11-03 18:32:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1762194780000|2025-11-03 18:33:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|46
1762194790000|2025-11-03 18:33:10|||||||||16
1762194800000|2025-11-03 18:33:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1762194810000|2025-11-03 18:33:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1762194820000|2025-11-03 18:33:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|20
1762194830000|2025-11-03 18:33:50|||||||||2
1762194840000|2025-11-03 18:34:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|40
1762194850000|2025-11-03 18:34:10|||||||||1
1762194860000|2025-11-03 18:34:20|||||||||6
1762194870000|2025-11-03 18:34:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1762194880000|2025-11-03 18:34:40|||||||||1
1762194910000|2025-11-03 18:35:10|||||||||3
1762194920000|2025-11-03 18:35:20|||||||||15
1762194940000|2025-11-03 18:35:40|||||||||2
1762194950000|2025-11-03 18:35:50|||||||||1
1762194960000|2025-11-03 18:36:00|||||||||1
1762194970000|2025-11-03 18:36:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|33
1762194980000|2025-11-03 18:36:20|||||||||1
1762194990000|2025-11-03 18:36:30|||||||||2
1762195000000|2025-11-03 18:36:40|||||||||2
1762195010000|2025-11-03 18:36:50|||||||||2
1762195030000|2025-11-03 18:37:10|||||||||2
1762195050000|2025-11-03 18:37:30|||||||||1
1762195060000|2025-11-03 18:37:40|||||||||13
1762195070000|2025-11-03 18:37:50|||||||||3
1762195080000|2025-11-03 18:38:00|||||||||2
1762195090000|2025-11-03 18:38:10|||||||||2
1762195100000|2025-11-03 18:38:20|||||||||37
1762195120000|2025-11-03 18:38:40|||||||||3
1762195140000|2025-11-03 18:39:00|||||||||3
1762195150000|2025-11-03 18:39:10|||||||||3
1762195160000|2025-11-03 18:39:20|||||||||1
1762195170000|2025-11-03 18:39:30|||||||||3
1762195180000|2025-11-03 18:39:40|||||||||3
1762195190000|2025-11-03 18:39:50|||||||||5
1762195200000|2025-11-03 18:40:00|||||||||1
1762195210000|2025-11-03 18:40:10|||||||||2
1762195220000|2025-11-03 18:40:20|||||||||2
1762195230000|2025-11-03 18:40:30|||||||||1
1762195240000|2025-11-03 18:40:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1762195250000|2025-11-03 18:40:50|||||||||4
1762195270000|2025-11-03 18:41:10|||||||||10
1762195280000|2025-11-03 18:41:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|28
1762195290000|2025-11-03 18:41:30|||||||||1
1762195310000|2025-11-03 18:41:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1762195340000|2025-11-03 18:42:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1762195350000|2025-11-03 18:42:30|||||||||2
1762195360000|2025-11-03 18:42:40|||||||||2
1762195380000|2025-11-03 18:43:00|||||||||2
1762195390000|2025-11-03 18:43:10|||||||||2
1762195400000|2025-11-03 18:43:20|||||||||11
1762195410000|2025-11-03 18:43:30|||||||||5
1762195420000|2025-11-03 18:43:40|||||||||1
1762195430000|2025-11-03 18:43:50|||||||||2
1762195440000|2025-11-03 18:44:00|||||||||4
1762195450000|2025-11-03 18:44:10|||||||||4
1762195460000|2025-11-03 18:44:20|||||||||3
1762195470000|2025-11-03 18:44:30|||||||||2
1762195480000|2025-11-03 18:44:40|||||||||5
1762195490000|2025-11-03 18:44:50|||||||||7
1762195500000|2025-11-03 18:45:00|||||||||3
1762195510000|2025-11-03 18:45:10|||||||||1
1762195520000|2025-11-03 18:45:20|||||||||3
1762195530000|2025-11-03 18:45:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1762195540000|2025-11-03 18:45:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|31
1762195550000|2025-11-03 18:45:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|29
1762195560000|2025-11-03 18:46:00|||||||||2
1762195570000|2025-11-03 18:46:10|||||||||2
1762195600000|2025-11-03 18:46:40|||||||||3
1762195630000|2025-11-03 18:47:10|||||||||1
1762195650000|2025-11-03 18:47:30|||||||||4
1762195660000|2025-11-03 18:47:40|||||||||7
1762195670000|2025-11-03 18:47:50|||||||||1
1762195690000|2025-11-03 18:48:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|4
1762195710000|2025-11-03 18:48:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1762195720000|2025-11-03 18:48:40|||||||||2
1762195730000|2025-11-03 18:48:50|||||||||1
1762195750000|2025-11-03 18:49:10|||||||||3
1762195780000|2025-11-03 18:49:40|||||||||4
1762195790000|2025-11-03 18:49:50|||||||||3
1762195800000|2025-11-03 18:50:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|4
1762195810000|2025-11-03 18:50:10|||||||||1
1762195820000|2025-11-03 18:50:20|||||||||23
1762195830000|2025-11-03 18:50:30|||||||||1
1762195840000|2025-11-03 18:50:40|||||||||1
1762195850000|2025-11-03 18:50:50|||||||||1
1762195870000|2025-11-03 18:51:10|||||||||2
1762195890000|2025-11-03 18:51:30|||||||||4
1762195900000|2025-11-03 18:51:40|||||||||2
1762195910000|2025-11-03 18:51:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|111
1762195920000|2025-11-03 18:52:00|||||||||27
1762195930000|2025-11-03 18:52:10|||||||||1
1762195940000|2025-11-03 18:52:20|||||||||7
1762195960000|2025-11-03 18:52:40|||||||||84
1762195970000|2025-11-03 18:52:50|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|195
1762195980000|2025-11-03 18:53:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1762195990000|2025-11-03 18:53:10|||||||||7
1762196010000|2025-11-03 18:53:30|||||||||82
1762196020000|2025-11-03 18:53:40|||||||||1
1762196040000|2025-11-03 18:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1762196050000|2025-11-03 18:54:10|||||||||4
1762196060000|2025-11-03 18:54:20|||||||||10
1762196070000|2025-11-03 18:54:30|||||||||9
1762196080000|2025-11-03 18:54:40|||||||||6
1762196090000|2025-11-03 18:54:50|||||||||2
1762196100000|2025-11-03 18:55:00|||||||||2
1762196110000|2025-11-03 18:55:10|||||||||1
1762196120000|2025-11-03 18:55:20|||||||||5
1762196140000|2025-11-03 18:55:40|||||||||3
1762196160000|2025-11-03 18:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1762196170000|2025-11-03 18:56:10|||||||||3
1762196180000|2025-11-03 18:56:20|||||||||65
1762196200000|2025-11-03 18:56:40|||||||||1
1762196210000|2025-11-03 18:56:50|||||||||5
1762196220000|2025-11-03 18:57:00|||||||||64
1762196230000|2025-11-03 18:57:10|||||||||1
1762196250000|2025-11-03 18:57:30|||||||||35
1762196260000|2025-11-03 18:57:40|||||||||2
1762196270000|2025-11-03 18:57:50|||||||||17
1762196280000|2025-11-03 18:58:00|||||||||4
1762196290000|2025-11-03 18:58:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1762196300000|2025-11-03 18:58:20|||||||||2
1762196320000|2025-11-03 18:58:40|||||||||1
1762196330000|2025-11-03 18:58:50|||||||||1
1762196360000|2025-11-03 18:59:20|||||||||2
1762196370000|2025-11-03 18:59:30|||||||||2
1762196390000|2025-11-03 18:59:50|||||||||7
1762196400000|2025-11-03 19:00:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1762196410000|2025-11-03 19:00:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|33
1762196420000|2025-11-03 19:00:20|||||||||1
1762196450000|2025-11-03 19:00:50|||||||||2
1762196460000|2025-11-03 19:01:00|||||||||1
1762196470000|2025-11-03 19:01:10|||||||||4
1762196480000|2025-11-03 19:01:20|||||||||7
1762196490000|2025-11-03 19:01:30|||||||||3
1762196500000|2025-11-03 19:01:40|||||||||3
1762196510000|2025-11-03 19:01:50|||||||||1
1762196520000|2025-11-03 19:02:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1762196530000|2025-11-03 19:02:10|||||||||3
1762196540000|2025-11-03 19:02:20|||||||||1
1762196560000|2025-11-03 19:02:40|||||||||2
1762196570000|2025-11-03 19:02:50|||||||||2
1762196590000|2025-11-03 19:03:10|||||||||42
1762196600000|2025-11-03 19:03:20|||||||||1
1762196610000|2025-11-03 19:03:30|||||||||1
1762196620000|2025-11-03 19:03:40|||||||||1
1762196630000|2025-11-03 19:03:50|||||||||12
1762196650000|2025-11-03 19:04:10|||||||||3
1762196660000|2025-11-03 19:04:20|||||||||3
1762196670000|2025-11-03 19:04:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1762196680000|2025-11-03 19:04:40|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|23
1762196690000|2025-11-03 19:04:50|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1762196720000|2025-11-03 19:05:20|||||||||5
1762196730000|2025-11-03 19:05:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|7
1762196740000|2025-11-03 19:05:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|15
1762196750000|2025-11-03 19:05:50|||||||||2
1762196760000|2025-11-03 19:06:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1762196770000|2025-11-03 19:06:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1762196810000|2025-11-03 19:06:50|||||||||1
1762196830000|2025-11-03 19:07:10|||||||||36
1762196850000|2025-11-03 19:07:30|||||||||1
1762196860000|2025-11-03 19:07:40|||||||||7
1762196870000|2025-11-03 19:07:50|||||||||33
1762196880000|2025-11-03 19:08:00|||||||||6
1762196900000|2025-11-03 19:08:20|||||||||2
1762196920000|2025-11-03 19:08:40|||||||||4
1762196930000|2025-11-03 19:08:50|||||||||4
1762196940000|2025-11-03 19:09:00|||||||||1
1762196950000|2025-11-03 19:09:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1762196960000|2025-11-03 19:09:20|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|8
1762196970000|2025-11-03 19:09:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|2
1762196980000|2025-11-03 19:09:40|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|3
1762196990000|2025-11-03 19:09:50|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1762197000000|2025-11-03 19:10:00|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|2
1762197010000|2025-11-03 19:10:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|16
1762197020000|2025-11-03 19:10:20|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|49
1762197030000|2025-11-03 19:10:30|||||||||3
1762197050000|2025-11-03 19:10:50|||||||||3
1762197080000|2025-11-03 19:11:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|19
1762197090000|2025-11-03 19:11:30|||||||||3
1762197100000|2025-11-03 19:11:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|26
1762197110000|2025-11-03 19:11:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1762197130000|2025-11-03 19:12:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1762197140000|2025-11-03 19:12:20|||||||||6
1762197160000|2025-11-03 19:12:40|||||||||1
1762197170000|2025-11-03 19:12:50|||||||||4
1762197180000|2025-11-03 19:13:00|||||||||1
1762197190000|2025-11-03 19:13:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|52
1762197200000|2025-11-03 19:13:20|||||||||8
1762197210000|2025-11-03 19:13:30|||||||||1
1762197230000|2025-11-03 19:13:50|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|23
1762197240000|2025-11-03 19:14:00|||||||||3
1762197260000|2025-11-03 19:14:20|||||||||2
1762197270000|2025-11-03 19:14:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|3
1762197280000|2025-11-03 19:14:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1762197290000|2025-11-03 19:14:50|19.51|19.35|19.52|19.36|19.52|19.36|19.5|19.34|4
1762197300000|2025-11-03 19:15:00|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|1
1762197320000|2025-11-03 19:15:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1762197330000|2025-11-03 19:15:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762197350000|2025-11-03 19:15:50|||||||||3
1762197360000|2025-11-03 19:16:00|||||||||22
1762197370000|2025-11-03 19:16:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1762197380000|2025-11-03 19:16:20|||||||||53
1762197390000|2025-11-03 19:16:30|||||||||5
1762197410000|2025-11-03 19:16:50|||||||||2
1762197420000|2025-11-03 19:17:00|||||||||3
1762197430000|2025-11-03 19:17:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|11
1762197440000|2025-11-03 19:17:20|||||||||6
1762197470000|2025-11-03 19:17:50|||||||||39
1762197480000|2025-11-03 19:18:00|||||||||3
1762197490000|2025-11-03 19:18:10|||||||||10
1762197500000|2025-11-03 19:18:20|||||||||1
1762197520000|2025-11-03 19:18:40|||||||||1
1762197530000|2025-11-03 19:18:50|||||||||3
1762197550000|2025-11-03 19:19:10|||||||||4
1762197560000|2025-11-03 19:19:20|||||||||56
1762197570000|2025-11-03 19:19:30|||||||||5
1762197580000|2025-11-03 19:19:40|||||||||1
1762197590000|2025-11-03 19:19:50|||||||||4
1762197600000|2025-11-03 19:20:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|36
1762197610000|2025-11-03 19:20:10|||||||||4
1762197620000|2025-11-03 19:20:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|21
1762197630000|2025-11-03 19:20:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|17
1762197640000|2025-11-03 19:20:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1762197650000|2025-11-03 19:20:50|||||||||3
1762197660000|2025-11-03 19:21:00|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|6
1762197670000|2025-11-03 19:21:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1762197680000|2025-11-03 19:21:20|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|4
1762197690000|2025-11-03 19:21:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|21
1762197700000|2025-11-03 19:21:40|||||||||3
1762197710000|2025-11-03 19:21:50|||||||||2
1762197740000|2025-11-03 19:22:20|||||||||2
1762197750000|2025-11-03 19:22:30|||||||||3
1762197770000|2025-11-03 19:22:50|||||||||3
1762197800000|2025-11-03 19:23:20|||||||||21
1762197810000|2025-11-03 19:23:30|||||||||1
1762197830000|2025-11-03 19:23:50|||||||||3
1762197840000|2025-11-03 19:24:00|||||||||5
1762197850000|2025-11-03 19:24:10|||||||||1
1762197860000|2025-11-03 19:24:20|||||||||17
1762197870000|2025-11-03 19:24:30|||||||||1
1762197880000|2025-11-03 19:24:40|||||||||5
1762197890000|2025-11-03 19:24:50|||||||||6
1762197900000|2025-11-03 19:25:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|69
1762197910000|2025-11-03 19:25:10|||||||||33
1762197920000|2025-11-03 19:25:20|||||||||3
1762197930000|2025-11-03 19:25:30|||||||||2
1762197940000|2025-11-03 19:25:40|||||||||1
1762197950000|2025-11-03 19:25:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|16
1762197970000|2025-11-03 19:26:10|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|4
1762197980000|2025-11-03 19:26:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|7
1762198000000|2025-11-03 19:26:40|||||||||2
1762198010000|2025-11-03 19:26:50|||||||||1
1762198030000|2025-11-03 19:27:10|||||||||4
1762198040000|2025-11-03 19:27:20|||||||||2
1762198050000|2025-11-03 19:27:30|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|9
1762198070000|2025-11-03 19:27:50|||||||||3
1762198090000|2025-11-03 19:28:10|||||||||4
1762198100000|2025-11-03 19:28:20|||||||||1
1762198110000|2025-11-03 19:28:30|||||||||2
1762198120000|2025-11-03 19:28:40|||||||||4
1762198130000|2025-11-03 19:28:50|||||||||4
1762198140000|2025-11-03 19:29:00|||||||||1
1762198150000|2025-11-03 19:29:10|||||||||29
1762198160000|2025-11-03 19:29:20|||||||||4
1762198170000|2025-11-03 19:29:30|||||||||3
1762198180000|2025-11-03 19:29:40|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|8
1762198190000|2025-11-03 19:29:50|||||||||60
1762198200000|2025-11-03 19:30:00|||||||||3
1762198210000|2025-11-03 19:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|33
1762198220000|2025-11-03 19:30:20|||||||||2
1762198230000|2025-11-03 19:30:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762198250000|2025-11-03 19:30:50|||||||||1
1762198260000|2025-11-03 19:31:00|||||||||37
1762198280000|2025-11-03 19:31:20|||||||||8
1762198290000|2025-11-03 19:31:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|16
1762198300000|2025-11-03 19:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1762198310000|2025-11-03 19:31:50|||||||||1
1762198340000|2025-11-03 19:32:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1762198360000|2025-11-03 19:32:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1762198370000|2025-11-03 19:32:50|||||||||37
1762198400000|2025-11-03 19:33:20|||||||||1
1762198410000|2025-11-03 19:33:30|||||||||2
1762198430000|2025-11-03 19:33:50|||||||||2
1762198440000|2025-11-03 19:34:00|||||||||1
1762198450000|2025-11-03 19:34:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1762198460000|2025-11-03 19:34:20|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1762198480000|2025-11-03 19:34:40|||||||||3
1762198500000|2025-11-03 19:35:00|||||||||1
1762198510000|2025-11-03 19:35:10|||||||||1
1762198520000|2025-11-03 19:35:20|||||||||4
1762198530000|2025-11-03 19:35:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1762198540000|2025-11-03 19:35:40|||||||||20
1762198550000|2025-11-03 19:35:50|||||||||1
1762198570000|2025-11-03 19:36:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762198580000|2025-11-03 19:36:20|||||||||1
1762198600000|2025-11-03 19:36:40|||||||||1
1762198610000|2025-11-03 19:36:50|||||||||2
1762198630000|2025-11-03 19:37:10|||||||||1
1762198640000|2025-11-03 19:37:20|||||||||1
1762198650000|2025-11-03 19:37:30|||||||||1
1762198660000|2025-11-03 19:37:40|||||||||1
1762198670000|2025-11-03 19:37:50|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|19
1762198680000|2025-11-03 19:38:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1762198690000|2025-11-03 19:38:10|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|13
1762198700000|2025-11-03 19:38:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1762198710000|2025-11-03 19:38:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1762198730000|2025-11-03 19:38:50|||||||||2
1762198740000|2025-11-03 19:39:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|6
1762198750000|2025-11-03 19:39:10|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|1
1762198760000|2025-11-03 19:39:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1762198770000|2025-11-03 19:39:30|||||||||1
1762198780000|2025-11-03 19:39:40|||||||||1
1762198800000|2025-11-03 19:40:00|||||||||18
1762198820000|2025-11-03 19:40:20|||||||||2
1762198830000|2025-11-03 19:40:30|||||||||2
1762198840000|2025-11-03 19:40:40|||||||||2
1762198850000|2025-11-03 19:40:50|||||||||1
1762198860000|2025-11-03 19:41:00|||||||||3
1762198870000|2025-11-03 19:41:10|||||||||1
1762198880000|2025-11-03 19:41:20|||||||||3
1762198890000|2025-11-03 19:41:30|||||||||3
1762198910000|2025-11-03 19:41:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|92
1762198920000|2025-11-03 19:42:00|||||||||6
1762198930000|2025-11-03 19:42:10|||||||||5
1762198950000|2025-11-03 19:42:30|||||||||22
1762198960000|2025-11-03 19:42:40|19.58|19.42|19.58|19.42|19.6|19.44|19.56|19.4|38
1762198970000|2025-11-03 19:42:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|10
1762198980000|2025-11-03 19:43:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1762198990000|2025-11-03 19:43:10|||||||||3
1762199010000|2025-11-03 19:43:30|||||||||5
1762199020000|2025-11-03 19:43:40|||||||||1
1762199030000|2025-11-03 19:43:50|||||||||2
1762199040000|2025-11-03 19:44:00|||||||||1
1762199050000|2025-11-03 19:44:10|||||||||12
1762199070000|2025-11-03 19:44:30|||||||||4
1762199090000|2025-11-03 19:44:50|||||||||2
1762199100000|2025-11-03 19:45:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|16
1762199110000|2025-11-03 19:45:10|||||||||1
1762199130000|2025-11-03 19:45:30|||||||||2
1762199160000|2025-11-03 19:46:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|47
1762199170000|2025-11-03 19:46:10|||||||||2
1762199190000|2025-11-03 19:46:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|16
1762199200000|2025-11-03 19:46:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1762199220000|2025-11-03 19:47:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|6
1762199230000|2025-11-03 19:47:10|||||||||3
1762199250000|2025-11-03 19:47:30|||||||||1
1762199260000|2025-11-03 19:47:40|19.51|19.35|19.51|19.35|19.53|19.37|19.5|19.34|6
1762199270000|2025-11-03 19:47:50|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1762199280000|2025-11-03 19:48:00|||||||||1
1762199290000|2025-11-03 19:48:10|||||||||2
1762199310000|2025-11-03 19:48:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|9
1762199320000|2025-11-03 19:48:40|||||||||48
1762199330000|2025-11-03 19:48:50|||||||||3
1762199340000|2025-11-03 19:49:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|10
1762199370000|2025-11-03 19:49:30|||||||||2
1762199380000|2025-11-03 19:49:40|||||||||1
1762199390000|2025-11-03 19:49:50|||||||||2
1762199400000|2025-11-03 19:50:00|||||||||6
1762199430000|2025-11-03 19:50:30|||||||||1
1762199440000|2025-11-03 19:50:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|4
1762199450000|2025-11-03 19:50:50|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|0
1762199460000|2025-11-03 19:51:00|||||||||10
1762199470000|2025-11-03 19:51:10|||||||||9
1762199490000|2025-11-03 19:51:30|||||||||5
1762199500000|2025-11-03 19:51:40|19.53|19.37|19.54|19.38|19.55|19.39|19.53|19.37|2
1762199510000|2025-11-03 19:51:50|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|3
1762199520000|2025-11-03 19:52:00|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|2
1762199550000|2025-11-03 19:52:30|||||||||1
1762199580000|2025-11-03 19:53:00|||||||||1
1762199590000|2025-11-03 19:53:10|||||||||1
1762199610000|2025-11-03 19:53:30|||||||||4
1762199630000|2025-11-03 19:53:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|7
1762199640000|2025-11-03 19:54:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1762199670000|2025-11-03 19:54:30|||||||||3
1762199690000|2025-11-03 19:54:50|||||||||2
1762199700000|2025-11-03 19:55:00|||||||||2
1762199710000|2025-11-03 19:55:10|||||||||1
1762199730000|2025-11-03 19:55:30|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|3
1762199740000|2025-11-03 19:55:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1762199760000|2025-11-03 19:56:00|||||||||5
1762199770000|2025-11-03 19:56:10|||||||||1
1762199780000|2025-11-03 19:56:20|||||||||2
1762199790000|2025-11-03 19:56:30|||||||||2
1762199810000|2025-11-03 19:56:50|||||||||1
1762199820000|2025-11-03 19:57:00|||||||||7
1762199830000|2025-11-03 19:57:10|||||||||1
1762199840000|2025-11-03 19:57:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1762199850000|2025-11-03 19:57:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1762199860000|2025-11-03 19:57:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1762199870000|2025-11-03 19:57:50|||||||||1
1762199880000|2025-11-03 19:58:00|||||||||4
1762199890000|2025-11-03 19:58:10|||||||||4
1762199900000|2025-11-03 19:58:20|||||||||1
1762199910000|2025-11-03 19:58:30|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|36
1762199920000|2025-11-03 19:58:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1762199940000|2025-11-03 19:59:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|34
1762199950000|2025-11-03 19:59:10|||||||||2
1762199960000|2025-11-03 19:59:20|||||||||2
1762199970000|2025-11-03 19:59:30|||||||||4
1762199980000|2025-11-03 19:59:40|||||||||1
1762199990000|2025-11-03 19:59:50|||||||||16
1762200000000|2025-11-03 20:00:00|||||||||30
1762200010000|2025-11-03 20:00:10|||||||||3
1762200020000|2025-11-03 20:00:20|||||||||3
1762200030000|2025-11-03 20:00:30|||||||||1
1762200040000|2025-11-03 20:00:40|||||||||1
1762200050000|2025-11-03 20:00:50|||||||||4
1762200060000|2025-11-03 20:01:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|102
1762200070000|2025-11-03 20:01:10|||||||||1
1762200080000|2025-11-03 20:01:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|7
1762200090000|2025-11-03 20:01:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|13
1762200100000|2025-11-03 20:01:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1762200110000|2025-11-03 20:01:50|||||||||2
1762200120000|2025-11-03 20:02:00|||||||||2
1762200130000|2025-11-03 20:02:10|||||||||4
1762200150000|2025-11-03 20:02:30|||||||||2
1762200160000|2025-11-03 20:02:40|||||||||2
1762200170000|2025-11-03 20:02:50|||||||||2
1762200180000|2025-11-03 20:03:00|||||||||7
1762200190000|2025-11-03 20:03:10|||||||||6
1762200200000|2025-11-03 20:03:20|||||||||2
1762200210000|2025-11-03 20:03:30|||||||||4
1762200220000|2025-11-03 20:03:40|||||||||2
1762200240000|2025-11-03 20:04:00|||||||||4
1762200250000|2025-11-03 20:04:10|||||||||5
1762200260000|2025-11-03 20:04:20|||||||||23
1762200270000|2025-11-03 20:04:30|||||||||25
1762200280000|2025-11-03 20:04:40|||||||||2
1762200290000|2025-11-03 20:04:50|||||||||35
1762200300000|2025-11-03 20:05:00|||||||||8
1762200310000|2025-11-03 20:05:10|||||||||15
1762200320000|2025-11-03 20:05:20|||||||||1
1762200330000|2025-11-03 20:05:30|||||||||1
1762200340000|2025-11-03 20:05:40|||||||||5
1762200350000|2025-11-03 20:05:50|||||||||12
1762200360000|2025-11-03 20:06:00|||||||||4
1762200370000|2025-11-03 20:06:10|||||||||21
1762200390000|2025-11-03 20:06:30|||||||||3
1762200400000|2025-11-03 20:06:40|||||||||1
1762200410000|2025-11-03 20:06:50|||||||||2
1762200420000|2025-11-03 20:07:00|||||||||35
1762200430000|2025-11-03 20:07:10|||||||||1
1762200450000|2025-11-03 20:07:30|||||||||1
1762200460000|2025-11-03 20:07:40|||||||||1
1762200480000|2025-11-03 20:08:00|||||||||6
1762200500000|2025-11-03 20:08:20|||||||||18
1762200510000|2025-11-03 20:08:30|||||||||3
1762200540000|2025-11-03 20:09:00|||||||||3
1762200550000|2025-11-03 20:09:10|||||||||1
1762200570000|2025-11-03 20:09:30|||||||||2
1762200580000|2025-11-03 20:09:40|||||||||2
1762200600000|2025-11-03 20:10:00|||||||||2
1762200610000|2025-11-03 20:10:10|||||||||5
1762200630000|2025-11-03 20:10:30|||||||||2
1762200650000|2025-11-03 20:10:50|||||||||3
1762200660000|2025-11-03 20:11:00|||||||||1
1762200690000|2025-11-03 20:11:30|||||||||5
1762200700000|2025-11-03 20:11:40|||||||||1
1762200720000|2025-11-03 20:12:00|||||||||1
1762200730000|2025-11-03 20:12:10|||||||||2
1762200740000|2025-11-03 20:12:20|||||||||2
1762200750000|2025-11-03 20:12:30|||||||||1
1762200760000|2025-11-03 20:12:40|||||||||5
1762200770000|2025-11-03 20:12:50|||||||||17
1762200780000|2025-11-03 20:13:00|||||||||14
1762200790000|2025-11-03 20:13:10|||||||||2
1762200800000|2025-11-03 20:13:20|||||||||15
1762200810000|2025-11-03 20:13:30|||||||||5
1762200820000|2025-11-03 20:13:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|75
1762200830000|2025-11-03 20:13:50|||||||||1
1762200840000|2025-11-03 20:14:00|||||||||1
1762200850000|2025-11-03 20:14:10|||||||||1
1762200870000|2025-11-03 20:14:30|||||||||2
1762200880000|2025-11-03 20:14:40|||||||||4
1762200890000|2025-11-03 20:14:50|||||||||3
1762200900000|2025-11-03 20:15:00|||||||||1
1762200910000|2025-11-03 20:15:10|||||||||1
1762200920000|2025-11-03 20:15:20|||||||||3
1762200930000|2025-11-03 20:15:30|||||||||2
1762200940000|2025-11-03 20:15:40|||||||||10
1762200960000|2025-11-03 20:16:00|||||||||6
1762200970000|2025-11-03 20:16:10|||||||||2
1762200980000|2025-11-03 20:16:20|||||||||7
1762200990000|2025-11-03 20:16:30|||||||||4
1762201000000|2025-11-03 20:16:40|||||||||4
1762201010000|2025-11-03 20:16:50|||||||||12
1762201020000|2025-11-03 20:17:00|||||||||1
1762201030000|2025-11-03 20:17:10|||||||||6
1762201050000|2025-11-03 20:17:30|||||||||6
1762201070000|2025-11-03 20:17:50|||||||||4
1762201080000|2025-11-03 20:18:00|||||||||6
1762201100000|2025-11-03 20:18:20|||||||||4
1762201110000|2025-11-03 20:18:30|||||||||1
1762201120000|2025-11-03 20:18:40|||||||||2
1762201130000|2025-11-03 20:18:50|||||||||12
1762201140000|2025-11-03 20:19:00|||||||||3
1762201160000|2025-11-03 20:19:20|||||||||3
1762201170000|2025-11-03 20:19:30|||||||||3
1762201180000|2025-11-03 20:19:40|||||||||7
1762201190000|2025-11-03 20:19:50|||||||||4
1762201200000|2025-11-03 20:20:00|||||||||3
1762201210000|2025-11-03 20:20:10|||||||||1
1762201220000|2025-11-03 20:20:20|||||||||3
1762201230000|2025-11-03 20:20:30|||||||||4
1762201240000|2025-11-03 20:20:40|||||||||6
1762201250000|2025-11-03 20:20:50|||||||||6
1762201260000|2025-11-03 20:21:00|||||||||1
1762201270000|2025-11-03 20:21:10|||||||||6
1762201280000|2025-11-03 20:21:20|||||||||2
1762201290000|2025-11-03 20:21:30|||||||||7
1762201300000|2025-11-03 20:21:40|||||||||3
1762201310000|2025-11-03 20:21:50|||||||||5
1762201320000|2025-11-03 20:22:00|||||||||1
1762201330000|2025-11-03 20:22:10|||||||||5
1762201340000|2025-11-03 20:22:20|||||||||8
1762201350000|2025-11-03 20:22:30|||||||||5
1762201360000|2025-11-03 20:22:40|||||||||9
1762201370000|2025-11-03 20:22:50|||||||||4
1762201380000|2025-11-03 20:23:00|||||||||6
1762201390000|2025-11-03 20:23:10|||||||||5
1762201400000|2025-11-03 20:23:20|||||||||4
1762201410000|2025-11-03 20:23:30|||||||||2
1762201420000|2025-11-03 20:23:40|||||||||4
1762201430000|2025-11-03 20:23:50|||||||||1
1762201440000|2025-11-03 20:24:00|||||||||4
1762201450000|2025-11-03 20:24:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1762201460000|2025-11-03 20:24:20|||||||||9
1762201470000|2025-11-03 20:24:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|73
1762201480000|2025-11-03 20:24:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1762201490000|2025-11-03 20:24:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1762201510000|2025-11-03 20:25:10|||||||||13
1762201530000|2025-11-03 20:25:30|||||||||31
1762201540000|2025-11-03 20:25:40|||||||||2
1762201550000|2025-11-03 20:25:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|33
1762201560000|2025-11-03 20:26:00|||||||||2
1762201570000|2025-11-03 20:26:10|||||||||3
1762201590000|2025-11-03 20:26:30|||||||||5
1762201600000|2025-11-03 20:26:40|||||||||64
1762201620000|2025-11-03 20:27:00|||||||||10
1762201630000|2025-11-03 20:27:10|||||||||1
1762201640000|2025-11-03 20:27:20|||||||||39
1762201650000|2025-11-03 20:27:30|||||||||1
1762201660000|2025-11-03 20:27:40|||||||||11
1762201670000|2025-11-03 20:27:50|||||||||4
1762201680000|2025-11-03 20:28:00|||||||||1
1762201690000|2025-11-03 20:28:10|||||||||3
1762201700000|2025-11-03 20:28:20|||||||||1
1762201710000|2025-11-03 20:28:30|||||||||1
1762201720000|2025-11-03 20:28:40|||||||||3
1762201730000|2025-11-03 20:28:50|||||||||3
1762201740000|2025-11-03 20:29:00|||||||||1
1762201750000|2025-11-03 20:29:10|||||||||4
1762201760000|2025-11-03 20:29:20|||||||||2
1762201770000|2025-11-03 20:29:30|||||||||4
1762201780000|2025-11-03 20:29:40|||||||||5
1762201790000|2025-11-03 20:29:50|||||||||2
1762201810000|2025-11-03 20:30:10|||||||||4
1762201820000|2025-11-03 20:30:20|||||||||1
1762201830000|2025-11-03 20:30:30|||||||||9
1762201840000|2025-11-03 20:30:40|||||||||4
1762201850000|2025-11-03 20:30:50|||||||||1
1762201860000|2025-11-03 20:31:00|||||||||53
1762201870000|2025-11-03 20:31:10|||||||||2
1762201880000|2025-11-03 20:31:20|||||||||3
1762201890000|2025-11-03 20:31:30|||||||||2
1762201900000|2025-11-03 20:31:40|||||||||5
1762201910000|2025-11-03 20:31:50|||||||||4
1762201920000|2025-11-03 20:32:00|||||||||37
1762201940000|2025-11-03 20:32:20|||||||||28
1762201960000|2025-11-03 20:32:40|||||||||47
1762201980000|2025-11-03 20:33:00|||||||||2
1762201990000|2025-11-03 20:33:10|||||||||1
1762202000000|2025-11-03 20:33:20|||||||||1
1762202010000|2025-11-03 20:33:30|||||||||1
1762202020000|2025-11-03 20:33:40|||||||||2
1762202030000|2025-11-03 20:33:50|||||||||29
1762202040000|2025-11-03 20:34:00|||||||||1
1762202050000|2025-11-03 20:34:10|||||||||19
1762202070000|2025-11-03 20:34:30|||||||||17
1762202080000|2025-11-03 20:34:40|||||||||5
1762202090000|2025-11-03 20:34:50|||||||||38
1762202100000|2025-11-03 20:35:00|||||||||9
1762202110000|2025-11-03 20:35:10|||||||||2
1762202120000|2025-11-03 20:35:20|||||||||1
1762202130000|2025-11-03 20:35:30|||||||||4
1762202140000|2025-11-03 20:35:40|||||||||1
1762202160000|2025-11-03 20:36:00|||||||||100
1762202170000|2025-11-03 20:36:10|||||||||41
1762202190000|2025-11-03 20:36:30|||||||||4
1762202200000|2025-11-03 20:36:40|||||||||2
1762202210000|2025-11-03 20:36:50|||||||||22
1762202220000|2025-11-03 20:37:00|||||||||2
1762202230000|2025-11-03 20:37:10|||||||||5
1762202250000|2025-11-03 20:37:30|||||||||5
1762202260000|2025-11-03 20:37:40|||||||||5
1762202270000|2025-11-03 20:37:50|||||||||5
1762202290000|2025-11-03 20:38:10|||||||||5
1762202310000|2025-11-03 20:38:30|||||||||2
1762202320000|2025-11-03 20:38:40|||||||||7
1762202330000|2025-11-03 20:38:50|||||||||5
1762202340000|2025-11-03 20:39:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|34
1762202360000|2025-11-03 20:39:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|74
1762202370000|2025-11-03 20:39:30|||||||||60
1762202380000|2025-11-03 20:39:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1762202390000|2025-11-03 20:39:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1762202400000|2025-11-03 20:40:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|2
1762202420000|2025-11-03 20:40:20|||||||||10
1762202440000|2025-11-03 20:40:40|||||||||3
1762202450000|2025-11-03 20:40:50|||||||||18
1762202460000|2025-11-03 20:41:00|||||||||33
1762202470000|2025-11-03 20:41:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|12
1762202480000|2025-11-03 20:41:20|||||||||4
1762202490000|2025-11-03 20:41:30|||||||||2
1762202500000|2025-11-03 20:41:40|||||||||2
1762202510000|2025-11-03 20:41:50|||||||||5
1762202520000|2025-11-03 20:42:00|||||||||4
1762202530000|2025-11-03 20:42:10|||||||||2
1762202540000|2025-11-03 20:42:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762202550000|2025-11-03 20:42:30|||||||||5
1762202560000|2025-11-03 20:42:40|||||||||4
1762202570000|2025-11-03 20:42:50|||||||||17
1762202600000|2025-11-03 20:43:20|||||||||3
1762202620000|2025-11-03 20:43:40|||||||||29
1762202630000|2025-11-03 20:43:50|||||||||3
1762202640000|2025-11-03 20:44:00|||||||||167
1762202670000|2025-11-03 20:44:30|||||||||5
1762202680000|2025-11-03 20:44:40|||||||||1
1762202690000|2025-11-03 20:44:50|||||||||2
1762202700000|2025-11-03 20:45:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1762202710000|2025-11-03 20:45:10|||||||||10
1762202720000|2025-11-03 20:45:20|||||||||1
1762202730000|2025-11-03 20:45:30|||||||||31
1762202740000|2025-11-03 20:45:40|||||||||1
1762202750000|2025-11-03 20:45:50|||||||||19
1762202760000|2025-11-03 20:46:00|||||||||162
1762202780000|2025-11-03 20:46:20|||||||||1
1762202790000|2025-11-03 20:46:30|||||||||1
1762202800000|2025-11-03 20:46:40|||||||||7
1762202810000|2025-11-03 20:46:50|||||||||3
1762202820000|2025-11-03 20:47:00|||||||||17
1762202840000|2025-11-03 20:47:20|||||||||5
1762202850000|2025-11-03 20:47:30|||||||||10
1762202860000|2025-11-03 20:47:40|||||||||2
1762202870000|2025-11-03 20:47:50|||||||||1
1762202880000|2025-11-03 20:48:00|||||||||7
1762202890000|2025-11-03 20:48:10|||||||||5
1762202900000|2025-11-03 20:48:20|||||||||27
1762202910000|2025-11-03 20:48:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|5
1762202920000|2025-11-03 20:48:40|||||||||1
1762202950000|2025-11-03 20:49:10|||||||||4
1762202980000|2025-11-03 20:49:40|||||||||2
1762202990000|2025-11-03 20:49:50|||||||||1
1762203000000|2025-11-03 20:50:00|||||||||10
1762203010000|2025-11-03 20:50:10|||||||||1
1762203020000|2025-11-03 20:50:20|||||||||5
1762203030000|2025-11-03 20:50:30|||||||||62
1762203040000|2025-11-03 20:50:40|||||||||5
1762203050000|2025-11-03 20:50:50|||||||||1
1762203060000|2025-11-03 20:51:00|||||||||1
1762203070000|2025-11-03 20:51:10|||||||||3
1762203080000|2025-11-03 20:51:20|||||||||9
1762203090000|2025-11-03 20:51:30|||||||||5
1762203100000|2025-11-03 20:51:40|||||||||14
1762203110000|2025-11-03 20:51:50|||||||||1
1762203120000|2025-11-03 20:52:00|||||||||8
1762203130000|2025-11-03 20:52:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|172
1762203140000|2025-11-03 20:52:20|||||||||6
1762203150000|2025-11-03 20:52:30|||||||||5
1762203160000|2025-11-03 20:52:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1762203180000|2025-11-03 20:53:00|||||||||3
1762203190000|2025-11-03 20:53:10|||||||||1
1762203200000|2025-11-03 20:53:20|||||||||19
1762203230000|2025-11-03 20:53:50|||||||||71
1762203240000|2025-11-03 20:54:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|108
1762203250000|2025-11-03 20:54:10|||||||||11
1762203260000|2025-11-03 20:54:20|||||||||2
1762203270000|2025-11-03 20:54:30|||||||||4
1762203280000|2025-11-03 20:54:40|||||||||5
1762203290000|2025-11-03 20:54:50|||||||||5
1762203300000|2025-11-03 20:55:00|||||||||78
1762203310000|2025-11-03 20:55:10|||||||||13
1762203320000|2025-11-03 20:55:20|||||||||3
1762203330000|2025-11-03 20:55:30|||||||||18
1762203340000|2025-11-03 20:55:40|||||||||1
1762203350000|2025-11-03 20:55:50|||||||||17
1762203360000|2025-11-03 20:56:00|||||||||19
1762203370000|2025-11-03 20:56:10|||||||||7
1762203380000|2025-11-03 20:56:20|||||||||2
1762203390000|2025-11-03 20:56:30|||||||||14
1762203400000|2025-11-03 20:56:40|||||||||11
1762203410000|2025-11-03 20:56:50|||||||||14
1762203420000|2025-11-03 20:57:00|||||||||17
1762203430000|2025-11-03 20:57:10|||||||||6
1762203440000|2025-11-03 20:57:20|||||||||17
1762203450000|2025-11-03 20:57:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|499
1762203460000|2025-11-03 20:57:40|||||||||13
1762203470000|2025-11-03 20:57:50|||||||||4
1762203480000|2025-11-03 20:58:00|||||||||20
1762203490000|2025-11-03 20:58:10|||||||||13
1762203500000|2025-11-03 20:58:20|||||||||14
1762203510000|2025-11-03 20:58:30|||||||||12
1762203520000|2025-11-03 20:58:40|||||||||23
1762203530000|2025-11-03 20:58:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|140
1762203540000|2025-11-03 20:59:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|92
1762203550000|2025-11-03 20:59:10|||||||||57
1762203560000|2025-11-03 20:59:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|79
1762203570000|2025-11-03 20:59:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|85
1762203580000|2025-11-03 20:59:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|83
1762203590000|2025-11-03 20:59:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|794
1762203600000|2025-11-03 21:00:00|||||||||377
1762203610000|2025-11-03 21:00:10|||||||||8
1762203620000|2025-11-03 21:00:20|||||||||5
1762203630000|2025-11-03 21:00:30|||||||||2
1762203650000|2025-11-03 21:00:50|||||||||5
1762203670000|2025-11-03 21:01:10|||||||||10
1762203690000|2025-11-03 21:01:30|||||||||15
1762203710000|2025-11-03 21:01:50|||||||||20
1762203720000|2025-11-03 21:02:00|||||||||4
1762203730000|2025-11-03 21:02:10|||||||||3
1762203740000|2025-11-03 21:02:20|||||||||1
1762203750000|2025-11-03 21:02:30|||||||||15
1762203760000|2025-11-03 21:02:40|||||||||3
1762203770000|2025-11-03 21:02:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|93
1762203780000|2025-11-03 21:03:00|||||||||4
1762203790000|2025-11-03 21:03:10|||||||||3
1762203800000|2025-11-03 21:03:20|||||||||7
1762203810000|2025-11-03 21:03:30|||||||||10
1762203820000|2025-11-03 21:03:40|||||||||5
1762203830000|2025-11-03 21:03:50|||||||||12
1762203850000|2025-11-03 21:04:10|||||||||1
1762203870000|2025-11-03 21:04:30|||||||||1
1762203890000|2025-11-03 21:04:50|||||||||1
1762203900000|2025-11-03 21:05:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1762203910000|2025-11-03 21:05:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762203920000|2025-11-03 21:05:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|97
1762203930000|2025-11-03 21:05:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|25
1762203960000|2025-11-03 21:06:00|||||||||70
1762204020000|2025-11-03 21:07:00|||||||||4
1762204060000|2025-11-03 21:07:40|||||||||4
1762204080000|2025-11-03 21:08:00|||||||||103
1762204100000|2025-11-03 21:08:20|||||||||395
1762204110000|2025-11-03 21:08:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|32
1762204120000|2025-11-03 21:08:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|129
1762204190000|2025-11-03 21:09:50|||||||||1
1762204210000|2025-11-03 21:10:10|||||||||1
1762204230000|2025-11-03 21:10:30|||||||||230
1762204240000|2025-11-03 21:10:40|||||||||12
1762204250000|2025-11-03 21:10:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|44
1762204260000|2025-11-03 21:11:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1762204300000|2025-11-03 21:11:40|||||||||27
1762204310000|2025-11-03 21:11:50|||||||||3
1762204320000|2025-11-03 21:12:00|||||||||16
1762204360000|2025-11-03 21:12:40|||||||||1
1762204400000|2025-11-03 21:13:20|||||||||2
1762204430000|2025-11-03 21:13:50|||||||||30
1762204440000|2025-11-03 21:14:00|||||||||49
1762204450000|2025-11-03 21:14:10|||||||||2
1762204480000|2025-11-03 21:14:40|||||||||2
1762204490000|2025-11-03 21:14:50|||||||||6
1762205400000|2025-11-03 21:30:00|||||||||4
1762205450000|2025-11-03 21:30:50|||||||||3
1762205700000|2025-11-03 21:35:00|||||||||3
1762205860000|2025-11-03 21:37:40|||||||||20
1762206090000|2025-11-03 21:41:30|||||||||1
1762206170000|2025-11-03 21:42:50|||||||||2
1762206190000|2025-11-03 21:43:10|||||||||117
1762206250000|2025-11-03 21:44:10|||||||||1
1762206360000|2025-11-03 21:46:00|||||||||5
1762206440000|2025-11-03 21:47:20|||||||||1
1762206490000|2025-11-03 21:48:10|||||||||2
1762206510000|2025-11-03 21:48:30|||||||||1
1762206570000|2025-11-03 21:49:30|||||||||1
1762206630000|2025-11-03 21:50:30|||||||||1
1762206640000|2025-11-03 21:50:40|||||||||3
1762206670000|2025-11-03 21:51:10|||||||||1
1762206700000|2025-11-03 21:51:40|||||||||1
1762206780000|2025-11-03 21:53:00|||||||||1
1762206830000|2025-11-03 21:53:50|||||||||4
1762206840000|2025-11-03 21:54:00|||||||||2
1762206880000|2025-11-03 21:54:40|||||||||2
1762207000000|2025-11-03 21:56:40|||||||||6
1762207060000|2025-11-03 21:57:40|||||||||27
1762207070000|2025-11-03 21:57:50|||||||||24
1762207110000|2025-11-03 21:58:30|||||||||2
1762207140000|2025-11-03 21:59:00|||||||||2
1762207150000|2025-11-03 21:59:10|||||||||6
1762207170000|2025-11-03 21:59:30|||||||||10
1762207190000|2025-11-03 21:59:50|||||||||16
1762210800000|2025-11-03 23:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762210820000|2025-11-03 23:00:20|||||||||1
1762210850000|2025-11-03 23:00:50|||||||||2
1762210860000|2025-11-03 23:01:00|||||||||1
1762210900000|2025-11-03 23:01:40|||||||||1
1762211260000|2025-11-03 23:07:40|||||||||10
1762211300000|2025-11-03 23:08:20|||||||||6
1762211540000|2025-11-03 23:12:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|57
1762211750000|2025-11-03 23:15:50|||||||||3
1762212200000|2025-11-03 23:23:20|||||||||1
1762212310000|2025-11-03 23:25:10|||||||||1
1762212630000|2025-11-03 23:30:30|||||||||10
1762212670000|2025-11-03 23:31:10|||||||||5
1762213210000|2025-11-03 23:40:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|137
1762213660000|2025-11-03 23:47:40|||||||||2
1762213960000|2025-11-03 23:52:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|50
1762214010000|2025-11-03 23:53:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762214020000|2025-11-03 23:53:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1762214030000|2025-11-03 23:53:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762214390000|2025-11-03 23:59:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|62
1762214400000|2025-11-04 00:00:00|||||||||1
1762214430000|2025-11-04 00:00:30|||||||||44
1762214450000|2025-11-04 00:00:50|||||||||2
1762214460000|2025-11-04 00:01:00|||||||||1
1762214500000|2025-11-04 00:01:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|5
1762214530000|2025-11-04 00:02:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762214970000|2025-11-04 00:09:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1762214990000|2025-11-04 00:09:50|||||||||1
1762215230000|2025-11-04 00:13:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1762215340000|2025-11-04 00:15:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762215360000|2025-11-04 00:16:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762215370000|2025-11-04 00:16:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762215400000|2025-11-04 00:16:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762215430000|2025-11-04 00:17:10|||||||||2
1762215510000|2025-11-04 00:18:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|11
1762215520000|2025-11-04 00:18:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1762215530000|2025-11-04 00:18:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|29
1762215570000|2025-11-04 00:19:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1762215590000|2025-11-04 00:19:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|10
1762215600000|2025-11-04 00:20:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|2
1762215610000|2025-11-04 00:20:10|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|15
1762215640000|2025-11-04 00:20:40|||||||||4
1762215700000|2025-11-04 00:21:40|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|7
1762215710000|2025-11-04 00:21:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1762215960000|2025-11-04 00:26:00|||||||||1
1762215980000|2025-11-04 00:26:20|||||||||4
1762216000000|2025-11-04 00:26:40|||||||||2
1762216010000|2025-11-04 00:26:50|||||||||1
1762216270000|2025-11-04 00:31:10|||||||||4
1762216330000|2025-11-04 00:32:10|||||||||1
1762216770000|2025-11-04 00:39:30|||||||||1
1762216780000|2025-11-04 00:39:40|||||||||9
1762216790000|2025-11-04 00:39:50|||||||||2
1762216810000|2025-11-04 00:40:10|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|7
1762216820000|2025-11-04 00:40:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1762216900000|2025-11-04 00:41:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|10
1762216930000|2025-11-04 00:42:10|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|1
1762216950000|2025-11-04 00:42:30|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|3
1762216970000|2025-11-04 00:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1762216990000|2025-11-04 00:43:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1762217000000|2025-11-04 00:43:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762217020000|2025-11-04 00:43:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|1
1762217030000|2025-11-04 00:43:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1762217040000|2025-11-04 00:44:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762217090000|2025-11-04 00:44:50|||||||||2
1762217100000|2025-11-04 00:45:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1762217160000|2025-11-04 00:46:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1762217170000|2025-11-04 00:46:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762217260000|2025-11-04 00:47:40|||||||||1
1762217440000|2025-11-04 00:50:40|||||||||1
1762217470000|2025-11-04 00:51:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1762217580000|2025-11-04 00:53:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1762217660000|2025-11-04 00:54:20|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|4
1762218040000|2025-11-04 01:00:40|||||||||2
1762218050000|2025-11-04 01:00:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|33
1762218060000|2025-11-04 01:01:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1762218070000|2025-11-04 01:01:10|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|0
1762218080000|2025-11-04 01:01:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1762218100000|2025-11-04 01:01:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762218110000|2025-11-04 01:01:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|1
1762218120000|2025-11-04 01:02:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1762218130000|2025-11-04 01:02:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1762218150000|2025-11-04 01:02:30|19.65|19.49|19.66|19.5|19.66|19.5|19.63|19.47|1
1762218170000|2025-11-04 01:02:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1762218180000|2025-11-04 01:03:00|||||||||1
1762218190000|2025-11-04 01:03:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1762218210000|2025-11-04 01:03:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1762218220000|2025-11-04 01:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1762218230000|2025-11-04 01:03:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1762218270000|2025-11-04 01:04:30|||||||||2
1762218420000|2025-11-04 01:07:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1762218430000|2025-11-04 01:07:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762218440000|2025-11-04 01:07:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1762218510000|2025-11-04 01:08:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1762218830000|2025-11-04 01:13:50|||||||||1
1762219200000|2025-11-04 01:20:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1762219210000|2025-11-04 01:20:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762219220000|2025-11-04 01:20:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1762219230000|2025-11-04 01:20:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762219320000|2025-11-04 01:22:00|||||||||1
1762219350000|2025-11-04 01:22:30|||||||||1
1762219360000|2025-11-04 01:22:40|||||||||1
1762219850000|2025-11-04 01:30:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|14
1762220320000|2025-11-04 01:38:40|||||||||1
1762220690000|2025-11-04 01:44:50|||||||||1
1762221010000|2025-11-04 01:50:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|24
1762221130000|2025-11-04 01:52:10|||||||||3
1762221200000|2025-11-04 01:53:20|||||||||3
1762221250000|2025-11-04 01:54:10|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|8
1762221420000|2025-11-04 01:57:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1762221440000|2025-11-04 01:57:20|||||||||1
1762221450000|2025-11-04 01:57:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|4
1762221520000|2025-11-04 01:58:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1762221560000|2025-11-04 01:59:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1762221570000|2025-11-04 01:59:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1762221580000|2025-11-04 01:59:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1762221590000|2025-11-04 01:59:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1762221600000|2025-11-04 02:00:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1762221750000|2025-11-04 02:02:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|8
1762221760000|2025-11-04 02:02:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1762221770000|2025-11-04 02:02:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762221780000|2025-11-04 02:03:00|19.67|19.51|19.68|19.52|19.68|19.52|19.66|19.5|1
1762221790000|2025-11-04 02:03:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1762221830000|2025-11-04 02:03:50|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|0
1762221880000|2025-11-04 02:04:40|||||||||1
1762222020000|2025-11-04 02:07:00|||||||||2
1762222230000|2025-11-04 02:10:30|||||||||2
1762222270000|2025-11-04 02:11:10|||||||||2
1762222280000|2025-11-04 02:11:20|||||||||2
1762222370000|2025-11-04 02:12:50|||||||||4
1762222500000|2025-11-04 02:15:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1762222530000|2025-11-04 02:15:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|3
1762222860000|2025-11-04 02:21:00|||||||||1
1762223210000|2025-11-04 02:26:50|||||||||1
1762223370000|2025-11-04 02:29:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1762223390000|2025-11-04 02:29:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1762223600000|2025-11-04 02:33:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762223610000|2025-11-04 02:33:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762223650000|2025-11-04 02:34:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1762223940000|2025-11-04 02:39:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1762223950000|2025-11-04 02:39:10|||||||||1
1762224010000|2025-11-04 02:40:10|||||||||1
1762224020000|2025-11-04 02:40:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|10
1762224080000|2025-11-04 02:41:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1762224120000|2025-11-04 02:42:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1762224170000|2025-11-04 02:42:50|||||||||2
1762224320000|2025-11-04 02:45:20|||||||||1
1762224610000|2025-11-04 02:50:10|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|11
1762224760000|2025-11-04 02:52:40|||||||||4
1762224780000|2025-11-04 02:53:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1762224790000|2025-11-04 02:53:10|||||||||2
1762224800000|2025-11-04 02:53:20|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|3
1762224810000|2025-11-04 02:53:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1762224980000|2025-11-04 02:56:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|10
1762224990000|2025-11-04 02:56:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1762225150000|2025-11-04 02:59:10|||||||||1
1762225300000|2025-11-04 03:01:40|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|6
1762225430000|2025-11-04 03:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762225550000|2025-11-04 03:05:50|||||||||1
1762225570000|2025-11-04 03:06:10|||||||||1
1762225610000|2025-11-04 03:06:50|19.72|19.56|19.71|19.55|19.74|19.58|19.71|19.55|8
1762225620000|2025-11-04 03:07:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|3
1762225630000|2025-11-04 03:07:10|19.72|19.56|19.71|19.55|19.74|19.58|19.71|19.55|0
1762225640000|2025-11-04 03:07:20|||||||||3
1762225650000|2025-11-04 03:07:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1762225660000|2025-11-04 03:07:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1762225670000|2025-11-04 03:07:50|||||||||1
1762225700000|2025-11-04 03:08:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1762225790000|2025-11-04 03:09:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|70
1762225810000|2025-11-04 03:10:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1762225860000|2025-11-04 03:11:00|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1762225870000|2025-11-04 03:11:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762225920000|2025-11-04 03:12:00|||||||||5
1762226030000|2025-11-04 03:13:50|||||||||2
1762226100000|2025-11-04 03:15:00|||||||||2
1762226360000|2025-11-04 03:19:20|||||||||4
1762226370000|2025-11-04 03:19:30|||||||||5
1762226400000|2025-11-04 03:20:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762226430000|2025-11-04 03:20:30|||||||||1
1762226440000|2025-11-04 03:20:40|||||||||2
1762226470000|2025-11-04 03:21:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762226480000|2025-11-04 03:21:20|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|1
1762226630000|2025-11-04 03:23:50|||||||||2
1762226820000|2025-11-04 03:27:00|||||||||4
1762226850000|2025-11-04 03:27:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1762226880000|2025-11-04 03:28:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|3
1762226990000|2025-11-04 03:29:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|3
1762227000000|2025-11-04 03:30:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1762227080000|2025-11-04 03:31:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1762227110000|2025-11-04 03:31:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1762227450000|2025-11-04 03:37:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|4
1762227470000|2025-11-04 03:37:50|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|8
1762227480000|2025-11-04 03:38:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|1
1762227490000|2025-11-04 03:38:10|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|0
1762227500000|2025-11-04 03:38:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762227520000|2025-11-04 03:38:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1762227550000|2025-11-04 03:39:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1762227570000|2025-11-04 03:39:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1762227600000|2025-11-04 03:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1762227610000|2025-11-04 03:40:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1762227660000|2025-11-04 03:41:00|||||||||1
1762228410000|2025-11-04 03:53:30|||||||||5
1762228860000|2025-11-04 04:01:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|13
1762228900000|2025-11-04 04:01:40|||||||||1
1762228910000|2025-11-04 04:01:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1762228980000|2025-11-04 04:03:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1762229040000|2025-11-04 04:04:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1762229060000|2025-11-04 04:04:20|||||||||23
1762229080000|2025-11-04 04:04:40|||||||||1
1762229220000|2025-11-04 04:07:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|4
1762229320000|2025-11-04 04:08:40|||||||||9
1762229610000|2025-11-04 04:13:30|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|9
1762229630000|2025-11-04 04:13:50|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|1
1762229800000|2025-11-04 04:16:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1762229890000|2025-11-04 04:18:10|||||||||2
1762229990000|2025-11-04 04:19:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1762230000000|2025-11-04 04:20:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1762230070000|2025-11-04 04:21:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1762230100000|2025-11-04 04:21:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1762230120000|2025-11-04 04:22:00|19.91|19.75|19.9|19.74|19.91|19.75|19.89|19.73|20
1762230130000|2025-11-04 04:22:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1762230150000|2025-11-04 04:22:30|||||||||1
1762230160000|2025-11-04 04:22:40|||||||||2
1762230330000|2025-11-04 04:25:30|19.91|19.75|19.92|19.76|19.94|19.78|19.91|19.75|4
1762230340000|2025-11-04 04:25:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1762230360000|2025-11-04 04:26:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1762230380000|2025-11-04 04:26:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762230410000|2025-11-04 04:26:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1762230430000|2025-11-04 04:27:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762230440000|2025-11-04 04:27:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1762230460000|2025-11-04 04:27:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762230680000|2025-11-04 04:31:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|25
1762230690000|2025-11-04 04:31:30|19.91|19.75|19.9|19.74|19.91|19.75|19.89|19.73|5
1762230700000|2025-11-04 04:31:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|3
1762230710000|2025-11-04 04:31:50|||||||||1
1762230720000|2025-11-04 04:32:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|14
1762230740000|2025-11-04 04:32:20|||||||||3
1762230900000|2025-11-04 04:35:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1762230910000|2025-11-04 04:35:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762230930000|2025-11-04 04:35:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1762230940000|2025-11-04 04:35:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|3
1762230950000|2025-11-04 04:35:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1762231020000|2025-11-04 04:37:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1762231040000|2025-11-04 04:37:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762231150000|2025-11-04 04:39:10|||||||||2
1762231170000|2025-11-04 04:39:30|||||||||1
1762231520000|2025-11-04 04:45:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1762231530000|2025-11-04 04:45:30|||||||||1
1762231550000|2025-11-04 04:45:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1762231560000|2025-11-04 04:46:00|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|1
1762231610000|2025-11-04 04:46:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1762231620000|2025-11-04 04:47:00|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|6
1762231630000|2025-11-04 04:47:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1762231660000|2025-11-04 04:47:40|||||||||1
1762231700000|2025-11-04 04:48:20|||||||||1
1762231840000|2025-11-04 04:50:40|||||||||1
1762232190000|2025-11-04 04:56:30|||||||||6
1762232200000|2025-11-04 04:56:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1762232220000|2025-11-04 04:57:00|||||||||1
1762232240000|2025-11-04 04:57:20|||||||||1
1762232250000|2025-11-04 04:57:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1762232260000|2025-11-04 04:57:40|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|2
1762232270000|2025-11-04 04:57:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1762232430000|2025-11-04 05:00:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1762232530000|2025-11-04 05:02:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1762232540000|2025-11-04 05:02:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1762232620000|2025-11-04 05:03:40|||||||||10
1762232670000|2025-11-04 05:04:30|||||||||1
1762232710000|2025-11-04 05:05:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1762232720000|2025-11-04 05:05:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1762233160000|2025-11-04 05:12:40|||||||||3
1762233230000|2025-11-04 05:13:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1762233250000|2025-11-04 05:14:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1762233260000|2025-11-04 05:14:20|19.93|19.77|19.94|19.78|19.96|19.8|19.93|19.77|12
1762233270000|2025-11-04 05:14:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1762233390000|2025-11-04 05:16:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1762233420000|2025-11-04 05:17:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1762233430000|2025-11-04 05:17:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1762233460000|2025-11-04 05:17:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1762233500000|2025-11-04 05:18:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1762233540000|2025-11-04 05:19:00|19.95|19.79|19.93|19.77|19.96|19.8|19.91|19.75|3
1762233550000|2025-11-04 05:19:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1762233560000|2025-11-04 05:19:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|1
1762233600000|2025-11-04 05:20:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1762233630000|2025-11-04 05:20:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1762233640000|2025-11-04 05:20:40|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1762233650000|2025-11-04 05:20:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1762233660000|2025-11-04 05:21:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1762233670000|2025-11-04 05:21:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1762233780000|2025-11-04 05:23:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1762233790000|2025-11-04 05:23:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1762233800000|2025-11-04 05:23:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1762233910000|2025-11-04 05:25:10|||||||||2
1762233970000|2025-11-04 05:26:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|19
1762233980000|2025-11-04 05:26:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1762233990000|2025-11-04 05:26:30|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|16
1762234000000|2025-11-04 05:26:40|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1762234010000|2025-11-04 05:26:50|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|4
1762234140000|2025-11-04 05:29:00|||||||||1
1762234150000|2025-11-04 05:29:10|||||||||1
1762234180000|2025-11-04 05:29:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1762234190000|2025-11-04 05:29:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1762234210000|2025-11-04 05:30:10|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|0
1762234240000|2025-11-04 05:30:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1762234260000|2025-11-04 05:31:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1762234270000|2025-11-04 05:31:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1762234290000|2025-11-04 05:31:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1762234320000|2025-11-04 05:32:00|||||||||2
1762234510000|2025-11-04 05:35:10|||||||||13
1762234590000|2025-11-04 05:36:30|||||||||1
1762234620000|2025-11-04 05:37:00|||||||||1
1762234710000|2025-11-04 05:38:30|||||||||1
1762234820000|2025-11-04 05:40:20|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|36
1762234840000|2025-11-04 05:40:40|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|10
1762234850000|2025-11-04 05:40:50|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|15
1762234860000|2025-11-04 05:41:00|||||||||1
1762234910000|2025-11-04 05:41:50|||||||||4
1762234930000|2025-11-04 05:42:10|||||||||9
1762234990000|2025-11-04 05:43:10|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|123
1762235000000|2025-11-04 05:43:20|20.07|19.91|20.07|19.91|20.09|19.93|20.06|19.9|3
1762235010000|2025-11-04 05:43:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1762235020000|2025-11-04 05:43:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1762235090000|2025-11-04 05:44:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|52
1762235100000|2025-11-04 05:45:00|20.06|19.9|20.04|19.88|20.07|19.91|20.04|19.88|6
1762235170000|2025-11-04 05:46:10|||||||||3
1762235200000|2025-11-04 05:46:40|||||||||1
1762235290000|2025-11-04 05:48:10|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|15
1762235350000|2025-11-04 05:49:10|||||||||10
1762235360000|2025-11-04 05:49:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|19
1762235370000|2025-11-04 05:49:30|||||||||6
1762235380000|2025-11-04 05:49:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1762235410000|2025-11-04 05:50:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|12
1762235420000|2025-11-04 05:50:20|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|9
1762235440000|2025-11-04 05:50:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|7
1762235460000|2025-11-04 05:51:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|9
1762235470000|2025-11-04 05:51:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|3
1762235480000|2025-11-04 05:51:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|2
1762235500000|2025-11-04 05:51:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762235510000|2025-11-04 05:51:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762235520000|2025-11-04 05:52:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|1
1762235570000|2025-11-04 05:52:50|||||||||1
1762235580000|2025-11-04 05:53:00|||||||||1
1762235590000|2025-11-04 05:53:10|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|11
1762235620000|2025-11-04 05:53:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762235630000|2025-11-04 05:53:50|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1762235640000|2025-11-04 05:54:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1762235650000|2025-11-04 05:54:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762235680000|2025-11-04 05:54:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|23
1762235690000|2025-11-04 05:54:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|10
1762235720000|2025-11-04 05:55:20|||||||||1
1762235760000|2025-11-04 05:56:00|||||||||1
1762235770000|2025-11-04 05:56:10|||||||||4
1762235800000|2025-11-04 05:56:40|||||||||1
1762235810000|2025-11-04 05:56:50|||||||||8
1762235820000|2025-11-04 05:57:00|||||||||4
1762235860000|2025-11-04 05:57:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1762235870000|2025-11-04 05:57:50|||||||||1
1762235880000|2025-11-04 05:58:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1762235890000|2025-11-04 05:58:10|20.16|20|20.16|20|20.16|20|20.15|19.99|3
1762235920000|2025-11-04 05:58:40|||||||||3
1762235950000|2025-11-04 05:59:10|||||||||1
1762235980000|2025-11-04 05:59:40|||||||||1
1762236000000|2025-11-04 06:00:00|||||||||3
1762236050000|2025-11-04 06:00:50|||||||||2
1762236080000|2025-11-04 06:01:20|||||||||2
1762236110000|2025-11-04 06:01:50|||||||||4
1762236130000|2025-11-04 06:02:10|||||||||4
1762236140000|2025-11-04 06:02:20|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|7
1762236150000|2025-11-04 06:02:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|1
1762236160000|2025-11-04 06:02:40|20.15|19.99|20.16|20|20.16|20|20.14|19.98|2
1762236190000|2025-11-04 06:03:10|||||||||1
1762236200000|2025-11-04 06:03:20|20.2|20.04|20.16|20|20.2|20.04|20.16|20|6
1762236210000|2025-11-04 06:03:30|||||||||1
1762236220000|2025-11-04 06:03:40|||||||||4
1762236250000|2025-11-04 06:04:10|||||||||2
1762236300000|2025-11-04 06:05:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|5
1762236320000|2025-11-04 06:05:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1762236330000|2025-11-04 06:05:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1762236340000|2025-11-04 06:05:40|20.16|20|20.16|20|20.16|20|20.16|20|1
1762236370000|2025-11-04 06:06:10|||||||||15
1762236480000|2025-11-04 06:08:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|2
1762236510000|2025-11-04 06:08:30|20.17|20.01|20.2|20.04|20.2|20.04|20.16|20|9
1762236520000|2025-11-04 06:08:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|8
1762236530000|2025-11-04 06:08:50|20.25|20.09|20.24|20.08|20.26|20.1|20.21|20.05|8
1762236540000|2025-11-04 06:09:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1762236550000|2025-11-04 06:09:10|20.22|20.06|20.24|20.08|20.24|20.08|20.21|20.05|1
1762236570000|2025-11-04 06:09:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|22
1762236580000|2025-11-04 06:09:40|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|4
1762236590000|2025-11-04 06:09:50|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|0
1762236600000|2025-11-04 06:10:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1762236620000|2025-11-04 06:10:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1762236630000|2025-11-04 06:10:30|||||||||3
1762236650000|2025-11-04 06:10:50|||||||||1
1762236660000|2025-11-04 06:11:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1762236670000|2025-11-04 06:11:10|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|1
1762236680000|2025-11-04 06:11:20|20.26|20.1|20.29|20.13|20.29|20.13|20.25|20.09|6
1762236690000|2025-11-04 06:11:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|5
1762236710000|2025-11-04 06:11:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1762236720000|2025-11-04 06:12:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1762236730000|2025-11-04 06:12:10|||||||||5
1762236740000|2025-11-04 06:12:20|||||||||1
1762236760000|2025-11-04 06:12:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|18
1762236770000|2025-11-04 06:12:50|||||||||1
1762236810000|2025-11-04 06:13:30|||||||||2
1762236820000|2025-11-04 06:13:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|59
1762236830000|2025-11-04 06:13:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762236840000|2025-11-04 06:14:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|23
1762236850000|2025-11-04 06:14:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762236860000|2025-11-04 06:14:20|||||||||1
1762236870000|2025-11-04 06:14:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|5
1762236920000|2025-11-04 06:15:20|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|4
1762236930000|2025-11-04 06:15:30|||||||||1
1762236960000|2025-11-04 06:16:00|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|30
1762236970000|2025-11-04 06:16:10|||||||||1
1762236980000|2025-11-04 06:16:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762236990000|2025-11-04 06:16:30|||||||||2
1762237000000|2025-11-04 06:16:40|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|8
1762237010000|2025-11-04 06:16:50|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|7
1762237020000|2025-11-04 06:17:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762237040000|2025-11-04 06:17:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762237050000|2025-11-04 06:17:30|||||||||4
1762237060000|2025-11-04 06:17:40|20.21|20.05|20.22|20.06|20.24|20.08|20.21|20.05|9
1762237070000|2025-11-04 06:17:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1762237080000|2025-11-04 06:18:00|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|0
1762237090000|2025-11-04 06:18:10|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|1
1762237120000|2025-11-04 06:18:40|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|23
1762237150000|2025-11-04 06:19:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1762237160000|2025-11-04 06:19:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762237180000|2025-11-04 06:19:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|3
1762237190000|2025-11-04 06:19:50|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|0
1762237200000|2025-11-04 06:20:00|||||||||1
1762237210000|2025-11-04 06:20:10|||||||||1
1762237260000|2025-11-04 06:21:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762237280000|2025-11-04 06:21:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1762237290000|2025-11-04 06:21:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1762237310000|2025-11-04 06:21:50|||||||||1
1762237330000|2025-11-04 06:22:10|||||||||1
1762237350000|2025-11-04 06:22:30|||||||||2
1762237360000|2025-11-04 06:22:40|||||||||1
1762237380000|2025-11-04 06:23:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762237390000|2025-11-04 06:23:10|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|4
1762237400000|2025-11-04 06:23:20|||||||||1
1762237420000|2025-11-04 06:23:40|||||||||6
1762237430000|2025-11-04 06:23:50|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|7
1762237440000|2025-11-04 06:24:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|1
1762237480000|2025-11-04 06:24:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1762237490000|2025-11-04 06:24:50|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1762237500000|2025-11-04 06:25:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|11
1762237620000|2025-11-04 06:27:00|||||||||2
1762237670000|2025-11-04 06:27:50|||||||||11
1762237700000|2025-11-04 06:28:20|||||||||1
1762237800000|2025-11-04 06:30:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1762237820000|2025-11-04 06:30:20|||||||||1
1762237830000|2025-11-04 06:30:30|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|32
1762237840000|2025-11-04 06:30:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1762237860000|2025-11-04 06:31:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|5
1762237870000|2025-11-04 06:31:10|20.31|20.15|20.29|20.13|20.32|20.16|20.29|20.13|21
1762237880000|2025-11-04 06:31:20|||||||||8
1762237890000|2025-11-04 06:31:30|||||||||3
1762237900000|2025-11-04 06:31:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|5
1762237910000|2025-11-04 06:31:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1762237920000|2025-11-04 06:32:00|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|6
1762237940000|2025-11-04 06:32:20|||||||||1
1762237950000|2025-11-04 06:32:30|||||||||1
1762237960000|2025-11-04 06:32:40|||||||||3
1762237970000|2025-11-04 06:32:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|9
1762238010000|2025-11-04 06:33:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|3
1762238020000|2025-11-04 06:33:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762238030000|2025-11-04 06:33:50|||||||||3
1762238040000|2025-11-04 06:34:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762238130000|2025-11-04 06:35:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762238140000|2025-11-04 06:35:40|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|9
1762238160000|2025-11-04 06:36:00|||||||||1
1762238180000|2025-11-04 06:36:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|11
1762238190000|2025-11-04 06:36:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1762238260000|2025-11-04 06:37:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|19
1762238300000|2025-11-04 06:38:20|||||||||19
1762238310000|2025-11-04 06:38:30|||||||||1
1762238320000|2025-11-04 06:38:40|||||||||1
1762238340000|2025-11-04 06:39:00|||||||||2
1762238400000|2025-11-04 06:40:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|3
1762238430000|2025-11-04 06:40:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|2
1762238460000|2025-11-04 06:41:00|||||||||1
1762238470000|2025-11-04 06:41:10|||||||||1
1762238490000|2025-11-04 06:41:30|||||||||5
1762238510000|2025-11-04 06:41:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1762238560000|2025-11-04 06:42:40|||||||||1
1762238590000|2025-11-04 06:43:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1762238610000|2025-11-04 06:43:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1762238680000|2025-11-04 06:44:40|||||||||1
1762238770000|2025-11-04 06:46:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|7
1762238800000|2025-11-04 06:46:40|||||||||1
1762238840000|2025-11-04 06:47:20|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|13
1762238900000|2025-11-04 06:48:20|||||||||12
1762238920000|2025-11-04 06:48:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1762238940000|2025-11-04 06:49:00|||||||||1
1762238960000|2025-11-04 06:49:20|||||||||1
1762238980000|2025-11-04 06:49:40|||||||||1
1762239000000|2025-11-04 06:50:00|||||||||11
1762239010000|2025-11-04 06:50:10|||||||||1
1762239020000|2025-11-04 06:50:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1762239030000|2025-11-04 06:50:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1762239040000|2025-11-04 06:50:40|||||||||1
1762239080000|2025-11-04 06:51:20|||||||||1
1762239200000|2025-11-04 06:53:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1762239230000|2025-11-04 06:53:50|||||||||1
1762239250000|2025-11-04 06:54:10|||||||||5
1762239260000|2025-11-04 06:54:20|||||||||1
1762239280000|2025-11-04 06:54:40|||||||||17
1762239290000|2025-11-04 06:54:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|2
1762239340000|2025-11-04 06:55:40|||||||||1
1762239400000|2025-11-04 06:56:40|||||||||1
1762239420000|2025-11-04 06:57:00|||||||||1
1762239430000|2025-11-04 06:57:10|||||||||1
1762239560000|2025-11-04 06:59:20|||||||||1
1762239600000|2025-11-04 07:00:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|9
1762239630000|2025-11-04 07:00:30|||||||||1
1762239700000|2025-11-04 07:01:40|||||||||2
1762239720000|2025-11-04 07:02:00|||||||||2
1762239740000|2025-11-04 07:02:20|||||||||2
1762239780000|2025-11-04 07:03:00|||||||||9
1762239810000|2025-11-04 07:03:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1762239820000|2025-11-04 07:03:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1762239830000|2025-11-04 07:03:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1762239840000|2025-11-04 07:04:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|7
1762239850000|2025-11-04 07:04:10|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|1
1762239860000|2025-11-04 07:04:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1762239870000|2025-11-04 07:04:30|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|0
1762239880000|2025-11-04 07:04:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1762239900000|2025-11-04 07:05:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|20
1762239910000|2025-11-04 07:05:10|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|0
1762239950000|2025-11-04 07:05:50|||||||||3
1762240000000|2025-11-04 07:06:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762240010000|2025-11-04 07:06:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|1
1762240030000|2025-11-04 07:07:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|2
1762240040000|2025-11-04 07:07:20|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|15
1762240050000|2025-11-04 07:07:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1762240090000|2025-11-04 07:08:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|1
1762240100000|2025-11-04 07:08:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|1
1762240110000|2025-11-04 07:08:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1762240120000|2025-11-04 07:08:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762240130000|2025-11-04 07:08:50|||||||||1
1762240140000|2025-11-04 07:09:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762240160000|2025-11-04 07:09:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762240170000|2025-11-04 07:09:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762240200000|2025-11-04 07:10:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|93
1762240210000|2025-11-04 07:10:10|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|9
1762240220000|2025-11-04 07:10:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|8
1762240230000|2025-11-04 07:10:30|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|0
1762240240000|2025-11-04 07:10:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762240250000|2025-11-04 07:10:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1762240260000|2025-11-04 07:11:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762240290000|2025-11-04 07:11:30|20.41|20.25|20.43|20.27|20.44|20.28|20.41|20.25|2
1762240300000|2025-11-04 07:11:40|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|3
1762240320000|2025-11-04 07:12:00|||||||||2
1762240330000|2025-11-04 07:12:10|||||||||55
1762240350000|2025-11-04 07:12:30|20.43|20.27|20.41|20.25|20.45|20.29|20.41|20.25|9
1762240360000|2025-11-04 07:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762240370000|2025-11-04 07:12:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|3
1762240380000|2025-11-04 07:13:00|||||||||2
1762240400000|2025-11-04 07:13:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|43
1762240410000|2025-11-04 07:13:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|2
1762240420000|2025-11-04 07:13:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|1
1762240430000|2025-11-04 07:13:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1762240450000|2025-11-04 07:14:10|||||||||3
1762240460000|2025-11-04 07:14:20|||||||||4
1762240490000|2025-11-04 07:14:50|||||||||2
1762240590000|2025-11-04 07:16:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|6
1762240640000|2025-11-04 07:17:20|||||||||2
1762240650000|2025-11-04 07:17:30|||||||||1
1762240710000|2025-11-04 07:18:30|||||||||1
1762240720000|2025-11-04 07:18:40|||||||||3
1762240740000|2025-11-04 07:19:00|||||||||1
1762240770000|2025-11-04 07:19:30|||||||||1
1762240780000|2025-11-04 07:19:40|||||||||1
1762240810000|2025-11-04 07:20:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|12
1762240820000|2025-11-04 07:20:20|||||||||10
1762240850000|2025-11-04 07:20:50|||||||||2
1762240890000|2025-11-04 07:21:30|||||||||3
1762240920000|2025-11-04 07:22:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1762240940000|2025-11-04 07:22:20|||||||||1
1762240950000|2025-11-04 07:22:30|||||||||8
1762240960000|2025-11-04 07:22:40|||||||||1
1762240990000|2025-11-04 07:23:10|||||||||1
1762241000000|2025-11-04 07:23:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1762241010000|2025-11-04 07:23:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|5
1762241020000|2025-11-04 07:23:40|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|1
1762241030000|2025-11-04 07:23:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1762241140000|2025-11-04 07:25:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|24
1762241220000|2025-11-04 07:27:00|||||||||3
1762241250000|2025-11-04 07:27:30|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1762241260000|2025-11-04 07:27:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|0
1762241290000|2025-11-04 07:28:10|||||||||1
1762241300000|2025-11-04 07:28:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1762241320000|2025-11-04 07:28:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762241350000|2025-11-04 07:29:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762241360000|2025-11-04 07:29:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762241390000|2025-11-04 07:29:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1762241420000|2025-11-04 07:30:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1762241430000|2025-11-04 07:30:30|||||||||1
1762241490000|2025-11-04 07:31:30|||||||||2
1762241500000|2025-11-04 07:31:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1762241570000|2025-11-04 07:32:50|||||||||1
1762241590000|2025-11-04 07:33:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762241610000|2025-11-04 07:33:30|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|3
1762241620000|2025-11-04 07:33:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762241630000|2025-11-04 07:33:50|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1762241640000|2025-11-04 07:34:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762241730000|2025-11-04 07:35:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|7
1762241760000|2025-11-04 07:36:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762241800000|2025-11-04 07:36:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1762241990000|2025-11-04 07:39:50|||||||||8
1762242000000|2025-11-04 07:40:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|5
1762242010000|2025-11-04 07:40:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|3
1762242020000|2025-11-04 07:40:20|||||||||3
1762242040000|2025-11-04 07:40:40|20.26|20.1|20.24|20.08|20.28|20.12|20.24|20.08|5
1762242060000|2025-11-04 07:41:00|||||||||3
1762242120000|2025-11-04 07:42:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|11
1762242130000|2025-11-04 07:42:10|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|23
1762242150000|2025-11-04 07:42:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|5
1762242160000|2025-11-04 07:42:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|20
1762242170000|2025-11-04 07:42:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762242180000|2025-11-04 07:43:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762242190000|2025-11-04 07:43:10|||||||||4
1762242210000|2025-11-04 07:43:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1762242220000|2025-11-04 07:43:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1762242240000|2025-11-04 07:44:00|||||||||7
1762242260000|2025-11-04 07:44:20|||||||||1
1762242300000|2025-11-04 07:45:00|||||||||1
1762242330000|2025-11-04 07:45:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1762242350000|2025-11-04 07:45:50|||||||||1
1762242360000|2025-11-04 07:46:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|9
1762242370000|2025-11-04 07:46:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|3
1762242390000|2025-11-04 07:46:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|4
1762242400000|2025-11-04 07:46:40|||||||||1
1762242410000|2025-11-04 07:46:50|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|4
1762242450000|2025-11-04 07:47:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762242540000|2025-11-04 07:49:00|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|0
1762242550000|2025-11-04 07:49:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762242560000|2025-11-04 07:49:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762242570000|2025-11-04 07:49:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762242590000|2025-11-04 07:49:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1762242630000|2025-11-04 07:50:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1762242650000|2025-11-04 07:50:50|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|0
1762242710000|2025-11-04 07:51:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|32
1762242730000|2025-11-04 07:52:10|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|2
1762242860000|2025-11-04 07:54:20|||||||||1
1762242950000|2025-11-04 07:55:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1762242990000|2025-11-04 07:56:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1762243010000|2025-11-04 07:56:50|||||||||1
1762243030000|2025-11-04 07:57:10|||||||||14
1762243050000|2025-11-04 07:57:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|21
1762243070000|2025-11-04 07:57:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1762243110000|2025-11-04 07:58:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|3
1762243120000|2025-11-04 07:58:40|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|2
1762243130000|2025-11-04 07:58:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762243140000|2025-11-04 07:59:00|20.23|20.07|20.21|20.05|20.24|20.08|20.21|20.05|5
1762243160000|2025-11-04 07:59:20|||||||||2
1762243200000|2025-11-04 08:00:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|14
1762243210000|2025-11-04 08:00:10|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|1
1762243220000|2025-11-04 08:00:20|20.23|20.07|20.24|20.08|20.24|20.08|20.21|20.05|6
1762243240000|2025-11-04 08:00:40|||||||||1
1762243260000|2025-11-04 08:01:00|||||||||2
1762243310000|2025-11-04 08:01:50|||||||||1
1762243320000|2025-11-04 08:02:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|3
1762243330000|2025-11-04 08:02:10|20.26|20.1|20.29|20.13|20.29|20.13|20.25|20.09|3
1762243340000|2025-11-04 08:02:20|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|1
1762243350000|2025-11-04 08:02:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762243370000|2025-11-04 08:02:50|||||||||15
1762243380000|2025-11-04 08:03:00|||||||||15
1762243390000|2025-11-04 08:03:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1762243400000|2025-11-04 08:03:20|||||||||3
1762243410000|2025-11-04 08:03:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|11
1762243420000|2025-11-04 08:03:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1762243430000|2025-11-04 08:03:50|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|6
1762243440000|2025-11-04 08:04:00|||||||||7
1762243470000|2025-11-04 08:04:30|||||||||6
1762243480000|2025-11-04 08:04:40|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|4
1762243490000|2025-11-04 08:04:50|||||||||4
1762243500000|2025-11-04 08:05:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|3
1762243510000|2025-11-04 08:05:10|||||||||1
1762243520000|2025-11-04 08:05:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|3
1762243530000|2025-11-04 08:05:30|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|7
1762243550000|2025-11-04 08:05:50|||||||||8
1762243560000|2025-11-04 08:06:00|||||||||2
1762243570000|2025-11-04 08:06:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|11
1762243590000|2025-11-04 08:06:30|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|8
1762243600000|2025-11-04 08:06:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762243610000|2025-11-04 08:06:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1762243630000|2025-11-04 08:07:10|||||||||2
1762243640000|2025-11-04 08:07:20|||||||||4
1762243650000|2025-11-04 08:07:30|||||||||1
1762243710000|2025-11-04 08:08:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|4
1762243720000|2025-11-04 08:08:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|4
1762243730000|2025-11-04 08:08:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|10
1762243740000|2025-11-04 08:09:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1762243750000|2025-11-04 08:09:10|||||||||3
1762243770000|2025-11-04 08:09:30|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|0
1762243780000|2025-11-04 08:09:40|||||||||2
1762243800000|2025-11-04 08:10:00|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|7
1762243810000|2025-11-04 08:10:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|1
1762243820000|2025-11-04 08:10:20|||||||||7
1762243830000|2025-11-04 08:10:30|||||||||1
1762243840000|2025-11-04 08:10:40|||||||||5
1762243850000|2025-11-04 08:10:50|||||||||2
1762243860000|2025-11-04 08:11:00|||||||||1
1762243870000|2025-11-04 08:11:10|||||||||2
1762243880000|2025-11-04 08:11:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1762243920000|2025-11-04 08:12:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|4
1762243930000|2025-11-04 08:12:10|20.34|20.18|20.33|20.17|20.34|20.18|20.31|20.15|9
1762243940000|2025-11-04 08:12:20|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|0
1762243950000|2025-11-04 08:12:30|||||||||3
1762243960000|2025-11-04 08:12:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|10
1762243970000|2025-11-04 08:12:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|1
1762243980000|2025-11-04 08:13:00|||||||||2
1762244000000|2025-11-04 08:13:20|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1762244010000|2025-11-04 08:13:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1762244020000|2025-11-04 08:13:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1762244030000|2025-11-04 08:13:50|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|8
1762244040000|2025-11-04 08:14:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|6
1762244070000|2025-11-04 08:14:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|3
1762244080000|2025-11-04 08:14:40|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|3
1762244100000|2025-11-04 08:15:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1762244110000|2025-11-04 08:15:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1762244130000|2025-11-04 08:15:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1762244140000|2025-11-04 08:15:40|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|1
1762244170000|2025-11-04 08:16:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1762244190000|2025-11-04 08:16:30|20.35|20.19|20.35|20.19|20.36|20.2|20.34|20.18|4
1762244200000|2025-11-04 08:16:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1762244210000|2025-11-04 08:16:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|7
1762244240000|2025-11-04 08:17:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1762244260000|2025-11-04 08:17:40|||||||||7
1762244280000|2025-11-04 08:18:00|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|1
1762244290000|2025-11-04 08:18:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1762244320000|2025-11-04 08:18:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1762244330000|2025-11-04 08:18:50|||||||||2
1762244350000|2025-11-04 08:19:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762244370000|2025-11-04 08:19:30|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|11
1762244380000|2025-11-04 08:19:40|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|4
1762244400000|2025-11-04 08:20:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762244410000|2025-11-04 08:20:10|||||||||9
1762244440000|2025-11-04 08:20:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|9
1762244450000|2025-11-04 08:20:50|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|1
1762244490000|2025-11-04 08:21:30|||||||||1
1762244500000|2025-11-04 08:21:40|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|2
1762244510000|2025-11-04 08:21:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1762244520000|2025-11-04 08:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762244560000|2025-11-04 08:22:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1762244590000|2025-11-04 08:23:10|||||||||2
1762244610000|2025-11-04 08:23:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|17
1762244620000|2025-11-04 08:23:40|||||||||7
1762244700000|2025-11-04 08:25:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1762244720000|2025-11-04 08:25:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1762244740000|2025-11-04 08:25:40|||||||||28
1762244750000|2025-11-04 08:25:50|||||||||1
1762244760000|2025-11-04 08:26:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|3
1762244770000|2025-11-04 08:26:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|5
1762244840000|2025-11-04 08:27:20|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|8
1762244850000|2025-11-04 08:27:30|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|11
1762244860000|2025-11-04 08:27:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762244870000|2025-11-04 08:27:50|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|2
1762244880000|2025-11-04 08:28:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1762244890000|2025-11-04 08:28:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762244900000|2025-11-04 08:28:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1762244910000|2025-11-04 08:28:30|||||||||1
1762244930000|2025-11-04 08:28:50|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|18
1762244940000|2025-11-04 08:29:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1762244950000|2025-11-04 08:29:10|||||||||1
1762244960000|2025-11-04 08:29:20|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|0
1762244970000|2025-11-04 08:29:30|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|0
1762244980000|2025-11-04 08:29:40|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1762245000000|2025-11-04 08:30:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|0
1762245010000|2025-11-04 08:30:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|2
1762245020000|2025-11-04 08:30:20|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|0
1762245030000|2025-11-04 08:30:30|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|12
1762245040000|2025-11-04 08:30:40|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|3
1762245050000|2025-11-04 08:30:50|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|0
1762245060000|2025-11-04 08:31:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|6
1762245090000|2025-11-04 08:31:30|||||||||1
1762245100000|2025-11-04 08:31:40|||||||||1
1762245110000|2025-11-04 08:31:50|||||||||1
1762245160000|2025-11-04 08:32:40|||||||||1
1762245180000|2025-11-04 08:33:00|||||||||1
1762245300000|2025-11-04 08:35:00|20.24|20.08|20.23|20.07|20.24|20.08|20.21|20.05|7
1762245310000|2025-11-04 08:35:10|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|1
1762245320000|2025-11-04 08:35:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1762245340000|2025-11-04 08:35:40|||||||||1
1762245370000|2025-11-04 08:36:10|||||||||7
1762245380000|2025-11-04 08:36:20|||||||||3
1762245390000|2025-11-04 08:36:30|||||||||4
1762245410000|2025-11-04 08:36:50|||||||||5
1762245430000|2025-11-04 08:37:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|1
1762245440000|2025-11-04 08:37:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|0
1762245450000|2025-11-04 08:37:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762245460000|2025-11-04 08:37:40|20.23|20.07|20.21|20.05|20.24|20.08|20.21|20.05|0
1762245480000|2025-11-04 08:38:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762245490000|2025-11-04 08:38:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762245520000|2025-11-04 08:38:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1762245640000|2025-11-04 08:40:40|||||||||1
1762245650000|2025-11-04 08:40:50|||||||||1
1762245660000|2025-11-04 08:41:00|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|4
1762245760000|2025-11-04 08:42:40|||||||||1
1762245770000|2025-11-04 08:42:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1762245790000|2025-11-04 08:43:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762245800000|2025-11-04 08:43:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762245810000|2025-11-04 08:43:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762245820000|2025-11-04 08:43:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762245830000|2025-11-04 08:43:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762245840000|2025-11-04 08:44:00|||||||||5
1762245850000|2025-11-04 08:44:10|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|19
1762245870000|2025-11-04 08:44:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762245880000|2025-11-04 08:44:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762245890000|2025-11-04 08:44:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|7
1762245910000|2025-11-04 08:45:10|||||||||10
1762245920000|2025-11-04 08:45:20|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1762245960000|2025-11-04 08:46:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1762246000000|2025-11-04 08:46:40|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|0
1762246010000|2025-11-04 08:46:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762246020000|2025-11-04 08:47:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762246040000|2025-11-04 08:47:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1762246080000|2025-11-04 08:48:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|7
1762246320000|2025-11-04 08:52:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|34
1762246330000|2025-11-04 08:52:10|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|3
1762246340000|2025-11-04 08:52:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1762246350000|2025-11-04 08:52:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762246360000|2025-11-04 08:52:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1762246400000|2025-11-04 08:53:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|3
1762246520000|2025-11-04 08:55:20|||||||||1
1762246530000|2025-11-04 08:55:30|||||||||1
1762246630000|2025-11-04 08:57:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|23
1762246640000|2025-11-04 08:57:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1762246650000|2025-11-04 08:57:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762246670000|2025-11-04 08:57:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762246740000|2025-11-04 08:59:00|||||||||1
1762246780000|2025-11-04 08:59:40|||||||||1
1762246800000|2025-11-04 09:00:00|||||||||8
1762246820000|2025-11-04 09:00:20|||||||||2
1762246860000|2025-11-04 09:01:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1762246870000|2025-11-04 09:01:10|||||||||3
1762246990000|2025-11-04 09:03:10|||||||||4
1762247010000|2025-11-04 09:03:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|13
1762247020000|2025-11-04 09:03:40|||||||||2
1762247110000|2025-11-04 09:05:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1762247120000|2025-11-04 09:05:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1762247150000|2025-11-04 09:05:50|||||||||1
1762247170000|2025-11-04 09:06:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|37
1762247200000|2025-11-04 09:06:40|||||||||1
1762247250000|2025-11-04 09:07:30|||||||||1
1762247260000|2025-11-04 09:07:40|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|2
1762247280000|2025-11-04 09:08:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762247290000|2025-11-04 09:08:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762247300000|2025-11-04 09:08:20|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|41
1762247330000|2025-11-04 09:08:50|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|7
1762247390000|2025-11-04 09:09:50|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|2
1762247430000|2025-11-04 09:10:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1762247440000|2025-11-04 09:10:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1762247450000|2025-11-04 09:10:50|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|2
1762247460000|2025-11-04 09:11:00|||||||||4
1762247470000|2025-11-04 09:11:10|||||||||2
1762247510000|2025-11-04 09:11:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1762247530000|2025-11-04 09:12:10|||||||||1
1762247590000|2025-11-04 09:13:10|||||||||7
1762247600000|2025-11-04 09:13:20|||||||||1
1762247610000|2025-11-04 09:13:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|11
1762247670000|2025-11-04 09:14:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762247680000|2025-11-04 09:14:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|9
1762247720000|2025-11-04 09:15:20|||||||||1
1762247730000|2025-11-04 09:15:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|2
1762247750000|2025-11-04 09:15:50|||||||||4
1762247830000|2025-11-04 09:17:10|||||||||2
1762247870000|2025-11-04 09:17:50|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|6
1762247890000|2025-11-04 09:18:10|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|4
1762247900000|2025-11-04 09:18:20|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|0
1762247920000|2025-11-04 09:18:40|||||||||1
1762247930000|2025-11-04 09:18:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|4
1762247940000|2025-11-04 09:19:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|0
1762248030000|2025-11-04 09:20:30|||||||||2
1762248040000|2025-11-04 09:20:40|||||||||1
1762248050000|2025-11-04 09:20:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1762248060000|2025-11-04 09:21:00|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|5
1762248070000|2025-11-04 09:21:10|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|2
1762248100000|2025-11-04 09:21:40|||||||||2
1762248150000|2025-11-04 09:22:30|||||||||8
1762248160000|2025-11-04 09:22:40|||||||||5
1762248170000|2025-11-04 09:22:50|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|6
1762248180000|2025-11-04 09:23:00|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|3
1762248190000|2025-11-04 09:23:10|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|9
1762248260000|2025-11-04 09:24:20|||||||||8
1762248330000|2025-11-04 09:25:30|||||||||4
1762248350000|2025-11-04 09:25:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762248360000|2025-11-04 09:26:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1762248380000|2025-11-04 09:26:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|28
1762248400000|2025-11-04 09:26:40|||||||||16
1762248410000|2025-11-04 09:26:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1762248420000|2025-11-04 09:27:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|3
1762248480000|2025-11-04 09:28:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|1
1762248490000|2025-11-04 09:28:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762248510000|2025-11-04 09:28:30|||||||||3
1762248520000|2025-11-04 09:28:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1762248560000|2025-11-04 09:29:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762248570000|2025-11-04 09:29:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762248610000|2025-11-04 09:30:10|||||||||1
1762248630000|2025-11-04 09:30:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762248640000|2025-11-04 09:30:40|||||||||2
1762248650000|2025-11-04 09:30:50|||||||||1
1762248670000|2025-11-04 09:31:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1762248680000|2025-11-04 09:31:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1762248690000|2025-11-04 09:31:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1762248700000|2025-11-04 09:31:40|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|5
1762248730000|2025-11-04 09:32:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|7
1762248760000|2025-11-04 09:32:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762248780000|2025-11-04 09:33:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762248790000|2025-11-04 09:33:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1762248830000|2025-11-04 09:33:50|||||||||2
1762248840000|2025-11-04 09:34:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762248850000|2025-11-04 09:34:10|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|0
1762248870000|2025-11-04 09:34:30|20.35|20.19|20.35|20.19|20.36|20.2|20.34|20.18|0
1762248880000|2025-11-04 09:34:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762248890000|2025-11-04 09:34:50|||||||||4
1762248910000|2025-11-04 09:35:10|||||||||2
1762248930000|2025-11-04 09:35:30|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|43
1762248990000|2025-11-04 09:36:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1762249000000|2025-11-04 09:36:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|8
1762249010000|2025-11-04 09:36:50|20.41|20.25|20.4|20.24|20.41|20.25|20.39|20.23|13
1762249020000|2025-11-04 09:37:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|11
1762249030000|2025-11-04 09:37:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|32
1762249050000|2025-11-04 09:37:30|||||||||5
1762249060000|2025-11-04 09:37:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|27
1762249080000|2025-11-04 09:38:00|||||||||1
1762249090000|2025-11-04 09:38:10|||||||||8
1762249110000|2025-11-04 09:38:30|||||||||2
1762249130000|2025-11-04 09:38:50|||||||||1
1762249150000|2025-11-04 09:39:10|||||||||1
1762249190000|2025-11-04 09:39:50|||||||||1
1762249200000|2025-11-04 09:40:00|||||||||2
1762249210000|2025-11-04 09:40:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762249230000|2025-11-04 09:40:30|||||||||6
1762249240000|2025-11-04 09:40:40|||||||||1
1762249250000|2025-11-04 09:40:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1762249280000|2025-11-04 09:41:20|20.29|20.13|20.33|20.17|20.34|20.18|20.29|20.13|18
1762249290000|2025-11-04 09:41:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|3
1762249300000|2025-11-04 09:41:40|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|1
1762249310000|2025-11-04 09:41:50|20.33|20.17|20.33|20.17|20.34|20.18|20.31|20.15|1
1762249320000|2025-11-04 09:42:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|3
1762249370000|2025-11-04 09:42:50|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|4
1762249390000|2025-11-04 09:43:10|||||||||1
1762249410000|2025-11-04 09:43:30|||||||||1
1762249440000|2025-11-04 09:44:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|21
1762249450000|2025-11-04 09:44:10|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|0
1762249460000|2025-11-04 09:44:20|||||||||5
1762249470000|2025-11-04 09:44:30|||||||||1
1762249480000|2025-11-04 09:44:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762249490000|2025-11-04 09:44:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762249500000|2025-11-04 09:45:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1762249510000|2025-11-04 09:45:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762249520000|2025-11-04 09:45:20|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|1
1762249540000|2025-11-04 09:45:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|6
1762249570000|2025-11-04 09:46:10|||||||||1
1762249580000|2025-11-04 09:46:20|||||||||1
1762249590000|2025-11-04 09:46:30|||||||||1
1762249600000|2025-11-04 09:46:40|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|0
1762249640000|2025-11-04 09:47:20|||||||||6
1762249650000|2025-11-04 09:47:30|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|8
1762249660000|2025-11-04 09:47:40|||||||||2
1762249700000|2025-11-04 09:48:20|||||||||1
1762249730000|2025-11-04 09:48:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762249800000|2025-11-04 09:50:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|10
1762249810000|2025-11-04 09:50:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|8
1762249820000|2025-11-04 09:50:20|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|5
1762249830000|2025-11-04 09:50:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762249840000|2025-11-04 09:50:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|7
1762249850000|2025-11-04 09:50:50|||||||||1
1762249860000|2025-11-04 09:51:00|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|17
1762249870000|2025-11-04 09:51:10|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|1
1762249880000|2025-11-04 09:51:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1762249890000|2025-11-04 09:51:30|||||||||3
1762249900000|2025-11-04 09:51:40|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|5
1762249910000|2025-11-04 09:51:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|1
1762249920000|2025-11-04 09:52:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|5
1762249960000|2025-11-04 09:52:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1762249980000|2025-11-04 09:53:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1762249990000|2025-11-04 09:53:10|||||||||1
1762250050000|2025-11-04 09:54:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|11
1762250060000|2025-11-04 09:54:20|||||||||1
1762250100000|2025-11-04 09:55:00|||||||||2
1762250130000|2025-11-04 09:55:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1762250140000|2025-11-04 09:55:40|||||||||3
1762250160000|2025-11-04 09:56:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1762250170000|2025-11-04 09:56:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1762250180000|2025-11-04 09:56:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|6
1762250190000|2025-11-04 09:56:30|||||||||1
1762250210000|2025-11-04 09:56:50|||||||||1
1762250220000|2025-11-04 09:57:00|||||||||1
1762250250000|2025-11-04 09:57:30|20.49|20.33|20.5|20.34|20.51|20.35|20.49|20.33|2
1762250260000|2025-11-04 09:57:40|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|2
1762250270000|2025-11-04 09:57:50|||||||||3
1762250280000|2025-11-04 09:58:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1762250320000|2025-11-04 09:58:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1762250330000|2025-11-04 09:58:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|15
1762250350000|2025-11-04 09:59:10|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|8
1762250360000|2025-11-04 09:59:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1762250380000|2025-11-04 09:59:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|15
1762250400000|2025-11-04 10:00:00|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|7
1762250410000|2025-11-04 10:00:10|||||||||1
1762250430000|2025-11-04 10:00:30|||||||||6
1762250460000|2025-11-04 10:01:00|||||||||3
1762250470000|2025-11-04 10:01:10|||||||||113
1762250480000|2025-11-04 10:01:20|||||||||48
1762250510000|2025-11-04 10:01:50|||||||||4
1762250550000|2025-11-04 10:02:30|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|7
1762250580000|2025-11-04 10:03:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1762250590000|2025-11-04 10:03:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1762250600000|2025-11-04 10:03:20|||||||||15
1762250610000|2025-11-04 10:03:30|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|1
1762250630000|2025-11-04 10:03:50|||||||||10
1762250640000|2025-11-04 10:04:00|||||||||2
1762250660000|2025-11-04 10:04:20|||||||||3
1762250670000|2025-11-04 10:04:30|||||||||1
1762250680000|2025-11-04 10:04:40|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|17
1762250710000|2025-11-04 10:05:10|||||||||1
1762250730000|2025-11-04 10:05:30|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|20
1762250740000|2025-11-04 10:05:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1762250750000|2025-11-04 10:05:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|11
1762250760000|2025-11-04 10:06:00|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|5
1762250770000|2025-11-04 10:06:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|5
1762250780000|2025-11-04 10:06:20|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1762250790000|2025-11-04 10:06:30|||||||||1
1762250800000|2025-11-04 10:06:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|17
1762250810000|2025-11-04 10:06:50|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|4
1762250830000|2025-11-04 10:07:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|1
1762250840000|2025-11-04 10:07:20|||||||||2
1762250850000|2025-11-04 10:07:30|||||||||1
1762250860000|2025-11-04 10:07:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|7
1762250870000|2025-11-04 10:07:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|4
1762250880000|2025-11-04 10:08:00|20.5|20.34|20.5|20.34|20.51|20.35|20.49|20.33|0
1762250890000|2025-11-04 10:08:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1762250910000|2025-11-04 10:08:30|||||||||1
1762250920000|2025-11-04 10:08:40|||||||||1
1762250940000|2025-11-04 10:09:00|20.5|20.34|20.49|20.33|20.51|20.35|20.49|20.33|13
1762250960000|2025-11-04 10:09:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|2
1762251080000|2025-11-04 10:11:20|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|23
1762251090000|2025-11-04 10:11:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|2
1762251100000|2025-11-04 10:11:40|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|4
1762251120000|2025-11-04 10:12:00|||||||||2
1762251150000|2025-11-04 10:12:30|||||||||1
1762251160000|2025-11-04 10:12:40|||||||||1
1762251190000|2025-11-04 10:13:10|||||||||1
1762251200000|2025-11-04 10:13:20|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|7
1762251210000|2025-11-04 10:13:30|||||||||1
1762251260000|2025-11-04 10:14:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1762251280000|2025-11-04 10:14:40|||||||||1
1762251310000|2025-11-04 10:15:10|||||||||50
1762251320000|2025-11-04 10:15:20|||||||||9
1762251340000|2025-11-04 10:15:40|||||||||2
1762251350000|2025-11-04 10:15:50|||||||||3
1762251360000|2025-11-04 10:16:00|||||||||2
1762251390000|2025-11-04 10:16:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1762251410000|2025-11-04 10:16:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1762251420000|2025-11-04 10:17:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|13
1762251430000|2025-11-04 10:17:10|||||||||2
1762251450000|2025-11-04 10:17:30|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|8
1762251460000|2025-11-04 10:17:40|||||||||1
1762251520000|2025-11-04 10:18:40|||||||||1
1762251560000|2025-11-04 10:19:20|||||||||1
1762251590000|2025-11-04 10:19:50|||||||||3
1762251610000|2025-11-04 10:20:10|||||||||1
1762251620000|2025-11-04 10:20:20|||||||||1
1762251630000|2025-11-04 10:20:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|25
1762251670000|2025-11-04 10:21:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1762251680000|2025-11-04 10:21:20|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|0
1762251730000|2025-11-04 10:22:10|||||||||39
1762251740000|2025-11-04 10:22:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|3
1762251760000|2025-11-04 10:22:40|||||||||13
1762251780000|2025-11-04 10:23:00|||||||||1
1762251880000|2025-11-04 10:24:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1762251910000|2025-11-04 10:25:10|||||||||2
1762251940000|2025-11-04 10:25:40|||||||||12
1762251950000|2025-11-04 10:25:50|||||||||3
1762251980000|2025-11-04 10:26:20|||||||||2
1762252000000|2025-11-04 10:26:40|||||||||3
1762252130000|2025-11-04 10:28:50|||||||||1
1762252140000|2025-11-04 10:29:00|||||||||1
1762252170000|2025-11-04 10:29:30|||||||||2
1762252200000|2025-11-04 10:30:00|||||||||2
1762252210000|2025-11-04 10:30:10|||||||||1
1762252220000|2025-11-04 10:30:20|||||||||4
1762252230000|2025-11-04 10:30:30|||||||||1
1762252250000|2025-11-04 10:30:50|||||||||4
1762252260000|2025-11-04 10:31:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|8
1762252270000|2025-11-04 10:31:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1762252290000|2025-11-04 10:31:30|||||||||1
1762252300000|2025-11-04 10:31:40|||||||||5
1762252330000|2025-11-04 10:32:10|||||||||1
1762252350000|2025-11-04 10:32:30|||||||||3
1762252410000|2025-11-04 10:33:30|||||||||1
1762252420000|2025-11-04 10:33:40|||||||||3
1762252440000|2025-11-04 10:34:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|12
1762252450000|2025-11-04 10:34:10|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|17
1762252470000|2025-11-04 10:34:30|||||||||2
1762252500000|2025-11-04 10:35:00|||||||||2
1762252530000|2025-11-04 10:35:30|||||||||1
1762252540000|2025-11-04 10:35:40|||||||||31
1762252550000|2025-11-04 10:35:50|||||||||1
1762252570000|2025-11-04 10:36:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1762252580000|2025-11-04 10:36:20|||||||||1
1762252590000|2025-11-04 10:36:30|20.3|20.14|20.29|20.13|20.32|20.16|20.27|20.11|35
1762252600000|2025-11-04 10:36:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1762252630000|2025-11-04 10:37:10|||||||||1
1762252670000|2025-11-04 10:37:50|||||||||2
1762252680000|2025-11-04 10:38:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1762252690000|2025-11-04 10:38:10|||||||||1
1762252700000|2025-11-04 10:38:20|||||||||1
1762252710000|2025-11-04 10:38:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|6
1762252760000|2025-11-04 10:39:20|||||||||1
1762252780000|2025-11-04 10:39:40|||||||||1
1762252850000|2025-11-04 10:40:50|||||||||2
1762252860000|2025-11-04 10:41:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1762252870000|2025-11-04 10:41:10|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|1
1762252890000|2025-11-04 10:41:30|||||||||4
1762252900000|2025-11-04 10:41:40|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|5
1762252910000|2025-11-04 10:41:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1762252970000|2025-11-04 10:42:50|||||||||1
1762252980000|2025-11-04 10:43:00|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|1
1762252990000|2025-11-04 10:43:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1762253000000|2025-11-04 10:43:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762253010000|2025-11-04 10:43:30|20.25|20.09|20.27|20.11|20.27|20.11|20.24|20.08|6
1762253060000|2025-11-04 10:44:20|||||||||2
1762253070000|2025-11-04 10:44:30|||||||||2
1762253080000|2025-11-04 10:44:40|||||||||2
1762253100000|2025-11-04 10:45:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|10
1762253130000|2025-11-04 10:45:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|10
1762253140000|2025-11-04 10:45:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|3
1762253150000|2025-11-04 10:45:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1762253180000|2025-11-04 10:46:20|||||||||2
1762253200000|2025-11-04 10:46:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762253210000|2025-11-04 10:46:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762253250000|2025-11-04 10:47:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|40
1762253270000|2025-11-04 10:47:50|||||||||1
1762253280000|2025-11-04 10:48:00|||||||||1
1762253410000|2025-11-04 10:50:10|||||||||1
1762253500000|2025-11-04 10:51:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1762253660000|2025-11-04 10:54:20|||||||||6
1762253670000|2025-11-04 10:54:30|||||||||2
1762253720000|2025-11-04 10:55:20|||||||||3
1762253890000|2025-11-04 10:58:10|20.22|20.06|20.24|20.08|20.27|20.11|20.22|20.06|7
1762253900000|2025-11-04 10:58:20|20.23|20.07|20.24|20.08|20.27|20.11|20.23|20.07|2
1762253920000|2025-11-04 10:58:40|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|0
1762253930000|2025-11-04 10:58:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1762253940000|2025-11-04 10:59:00|20.24|20.08|20.25|20.09|20.27|20.11|20.24|20.08|3
1762253950000|2025-11-04 10:59:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|5
1762253960000|2025-11-04 10:59:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|1
1762253970000|2025-11-04 10:59:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762254000000|2025-11-04 11:00:00|20.25|20.09|20.24|20.08|20.25|20.09|20.23|20.07|10
1762254010000|2025-11-04 11:00:10|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1762254020000|2025-11-04 11:00:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762254090000|2025-11-04 11:01:30|||||||||2
1762254120000|2025-11-04 11:02:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1762254140000|2025-11-04 11:02:20|||||||||4
1762254210000|2025-11-04 11:03:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1762254390000|2025-11-04 11:06:30|||||||||1
1762254480000|2025-11-04 11:08:00|||||||||1
1762254490000|2025-11-04 11:08:10|||||||||1
1762254500000|2025-11-04 11:08:20|||||||||2
1762254510000|2025-11-04 11:08:30|||||||||1
1762254520000|2025-11-04 11:08:40|||||||||1
1762254530000|2025-11-04 11:08:50|||||||||1
1762254540000|2025-11-04 11:09:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|5
1762254550000|2025-11-04 11:09:10|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|3
1762254560000|2025-11-04 11:09:20|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1762254570000|2025-11-04 11:09:30|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|19
1762254580000|2025-11-04 11:09:40|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|0
1762254590000|2025-11-04 11:09:50|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|7
1762254610000|2025-11-04 11:10:10|||||||||2
1762254800000|2025-11-04 11:13:20|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|28
1762254820000|2025-11-04 11:13:40|||||||||1
1762254830000|2025-11-04 11:13:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762254850000|2025-11-04 11:14:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1762254870000|2025-11-04 11:14:30|||||||||1
1762254880000|2025-11-04 11:14:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762254900000|2025-11-04 11:15:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762254930000|2025-11-04 11:15:30|||||||||2
1762254950000|2025-11-04 11:15:50|||||||||1
1762254970000|2025-11-04 11:16:10|||||||||1
1762254980000|2025-11-04 11:16:20|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|42
1762255010000|2025-11-04 11:16:50|||||||||2
1762255020000|2025-11-04 11:17:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|4
1762255030000|2025-11-04 11:17:10|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|1
1762255040000|2025-11-04 11:17:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1762255050000|2025-11-04 11:17:30|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|1
1762255060000|2025-11-04 11:17:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1762255070000|2025-11-04 11:17:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762255080000|2025-11-04 11:18:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762255090000|2025-11-04 11:18:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1762255100000|2025-11-04 11:18:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1762255110000|2025-11-04 11:18:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762255120000|2025-11-04 11:18:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1762255130000|2025-11-04 11:18:50|||||||||1
1762255150000|2025-11-04 11:19:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762255160000|2025-11-04 11:19:20|||||||||1
1762255170000|2025-11-04 11:19:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762255180000|2025-11-04 11:19:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|3
1762255200000|2025-11-04 11:20:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1762255210000|2025-11-04 11:20:10|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|5
1762255220000|2025-11-04 11:20:20|||||||||1
1762255230000|2025-11-04 11:20:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1762255250000|2025-11-04 11:20:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|2
1762255310000|2025-11-04 11:21:50|||||||||3
1762255380000|2025-11-04 11:23:00|||||||||6
1762255430000|2025-11-04 11:23:50|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|17
1762255440000|2025-11-04 11:24:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1762255450000|2025-11-04 11:24:10|20.24|20.08|20.23|20.07|20.27|20.11|20.23|20.07|1
1762255460000|2025-11-04 11:24:20|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|0
1762255490000|2025-11-04 11:24:50|||||||||1
1762255540000|2025-11-04 11:25:40|||||||||1
1762255730000|2025-11-04 11:28:50|||||||||3
1762255750000|2025-11-04 11:29:10|||||||||35
1762255830000|2025-11-04 11:30:30|||||||||1
1762255880000|2025-11-04 11:31:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|13
1762255890000|2025-11-04 11:31:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|5
1762255900000|2025-11-04 11:31:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1762255920000|2025-11-04 11:32:00|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|2
1762255930000|2025-11-04 11:32:10|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|18
1762255940000|2025-11-04 11:32:20|20.18|20.02|20.19|20.03|20.2|20.04|20.18|20.02|5
1762255950000|2025-11-04 11:32:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762255960000|2025-11-04 11:32:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762255970000|2025-11-04 11:32:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762255980000|2025-11-04 11:33:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|13
1762255990000|2025-11-04 11:33:10|||||||||2
1762256000000|2025-11-04 11:33:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1762256010000|2025-11-04 11:33:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|1
1762256020000|2025-11-04 11:33:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1762256030000|2025-11-04 11:33:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762256040000|2025-11-04 11:34:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762256050000|2025-11-04 11:34:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1762256060000|2025-11-04 11:34:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762256070000|2025-11-04 11:34:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762256100000|2025-11-04 11:35:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1762256110000|2025-11-04 11:35:10|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|1
1762256120000|2025-11-04 11:35:20|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|1
1762256130000|2025-11-04 11:35:30|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|1
1762256160000|2025-11-04 11:36:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1762256200000|2025-11-04 11:36:40|||||||||1
1762256210000|2025-11-04 11:36:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1762256220000|2025-11-04 11:37:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1762256270000|2025-11-04 11:37:50|||||||||2
1762256280000|2025-11-04 11:38:00|||||||||3
1762256300000|2025-11-04 11:38:20|||||||||1
1762256310000|2025-11-04 11:38:30|||||||||6
1762256320000|2025-11-04 11:38:40|||||||||9
1762256360000|2025-11-04 11:39:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|1
1762256390000|2025-11-04 11:39:50|||||||||1
1762256400000|2025-11-04 11:40:00|||||||||6
1762256480000|2025-11-04 11:41:20|||||||||1
1762256500000|2025-11-04 11:41:40|||||||||10
1762256520000|2025-11-04 11:42:00|||||||||2
1762256560000|2025-11-04 11:42:40|||||||||1
1762256600000|2025-11-04 11:43:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1762256610000|2025-11-04 11:43:30|||||||||5
1762256620000|2025-11-04 11:43:40|||||||||17
1762256630000|2025-11-04 11:43:50|||||||||1
1762256640000|2025-11-04 11:44:00|||||||||9
1762256700000|2025-11-04 11:45:00|||||||||2
1762256760000|2025-11-04 11:46:00|||||||||7
1762256810000|2025-11-04 11:46:50|20.16|20|20.19|20.03|20.19|20.03|20.16|20|2
1762256820000|2025-11-04 11:47:00|||||||||1
1762256850000|2025-11-04 11:47:30|||||||||1
1762256950000|2025-11-04 11:49:10|||||||||1
1762257000000|2025-11-04 11:50:00|||||||||3
1762257030000|2025-11-04 11:50:30|||||||||1
1762257060000|2025-11-04 11:51:00|||||||||1
1762257080000|2025-11-04 11:51:20|||||||||2
1762257090000|2025-11-04 11:51:30|||||||||1
1762257190000|2025-11-04 11:53:10|||||||||1
1762257220000|2025-11-04 11:53:40|||||||||1
1762257300000|2025-11-04 11:55:00|||||||||1
1762257320000|2025-11-04 11:55:20|||||||||1
1762257440000|2025-11-04 11:57:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762257450000|2025-11-04 11:57:30|||||||||1
1762257460000|2025-11-04 11:57:40|||||||||3
1762257520000|2025-11-04 11:58:40|||||||||4
1762257530000|2025-11-04 11:58:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|3
1762257540000|2025-11-04 11:59:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|9
1762257620000|2025-11-04 12:00:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|2
1762257630000|2025-11-04 12:00:30|||||||||3
1762257650000|2025-11-04 12:00:50|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|19
1762257660000|2025-11-04 12:01:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|1
1762257670000|2025-11-04 12:01:10|||||||||2
1762257680000|2025-11-04 12:01:20|||||||||1
1762257700000|2025-11-04 12:01:40|||||||||3
1762257720000|2025-11-04 12:02:00|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|12
1762257730000|2025-11-04 12:02:10|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|8
1762257750000|2025-11-04 12:02:30|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|21
1762257770000|2025-11-04 12:02:50|||||||||43
1762257780000|2025-11-04 12:03:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|4
1762257790000|2025-11-04 12:03:10|||||||||1
1762257820000|2025-11-04 12:03:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|4
1762257830000|2025-11-04 12:03:50|||||||||2
1762257840000|2025-11-04 12:04:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|7
1762257910000|2025-11-04 12:05:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762257930000|2025-11-04 12:05:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1762257940000|2025-11-04 12:05:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762257960000|2025-11-04 12:06:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762257970000|2025-11-04 12:06:10|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|1
1762258010000|2025-11-04 12:06:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762258030000|2025-11-04 12:07:10|||||||||1
1762258080000|2025-11-04 12:08:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762258090000|2025-11-04 12:08:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762258100000|2025-11-04 12:08:20|||||||||2
1762258140000|2025-11-04 12:09:00|20.28|20.12|20.29|20.13|20.32|20.16|20.28|20.12|29
1762258160000|2025-11-04 12:09:20|||||||||10
1762258180000|2025-11-04 12:09:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762258190000|2025-11-04 12:09:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762258200000|2025-11-04 12:10:00|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|0
1762258210000|2025-11-04 12:10:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|3
1762258220000|2025-11-04 12:10:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1762258300000|2025-11-04 12:11:40|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|1
1762258310000|2025-11-04 12:11:50|||||||||3
1762258390000|2025-11-04 12:13:10|||||||||13
1762258410000|2025-11-04 12:13:30|||||||||24
1762258430000|2025-11-04 12:13:50|||||||||2
1762258440000|2025-11-04 12:14:00|||||||||7
1762258450000|2025-11-04 12:14:10|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|13
1762258480000|2025-11-04 12:14:40|||||||||11
1762258490000|2025-11-04 12:14:50|||||||||2
1762258500000|2025-11-04 12:15:00|||||||||2
1762258520000|2025-11-04 12:15:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1762258540000|2025-11-04 12:15:40|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|1
1762258640000|2025-11-04 12:17:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|18
1762258670000|2025-11-04 12:17:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|13
1762258690000|2025-11-04 12:18:10|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|7
1762258740000|2025-11-04 12:19:00|||||||||4
1762258770000|2025-11-04 12:19:30|20.19|20.03|20.21|20.05|20.22|20.06|20.19|20.03|3
1762258780000|2025-11-04 12:19:40|20.19|20.03|20.21|20.05|20.22|20.06|20.19|20.03|0
1762258800000|2025-11-04 12:20:00|20.22|20.06|20.22|20.06|20.24|20.08|20.19|20.03|11
1762258810000|2025-11-04 12:20:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1762258830000|2025-11-04 12:20:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762258890000|2025-11-04 12:21:30|||||||||2
1762258990000|2025-11-04 12:23:10|||||||||1
1762259050000|2025-11-04 12:24:10|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|12
1762259060000|2025-11-04 12:24:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762259070000|2025-11-04 12:24:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1762259080000|2025-11-04 12:24:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762259090000|2025-11-04 12:24:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1762259110000|2025-11-04 12:25:10|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|10
1762259120000|2025-11-04 12:25:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1762259130000|2025-11-04 12:25:30|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|0
1762259150000|2025-11-04 12:25:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762259160000|2025-11-04 12:26:00|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|1
1762259170000|2025-11-04 12:26:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|4
1762259180000|2025-11-04 12:26:20|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|2
1762259190000|2025-11-04 12:26:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762259200000|2025-11-04 12:26:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1762259210000|2025-11-04 12:26:50|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|0
1762259220000|2025-11-04 12:27:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|151
1762259280000|2025-11-04 12:28:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|7
1762259290000|2025-11-04 12:28:10|||||||||3
1762259340000|2025-11-04 12:29:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|68
1762259350000|2025-11-04 12:29:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1762259360000|2025-11-04 12:29:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|49
1762259410000|2025-11-04 12:30:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|55
1762259420000|2025-11-04 12:30:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|18
1762259440000|2025-11-04 12:30:40|||||||||4
1762259450000|2025-11-04 12:30:50|||||||||8
1762259490000|2025-11-04 12:31:30|||||||||8
1762259500000|2025-11-04 12:31:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1762259510000|2025-11-04 12:31:50|||||||||5
1762259560000|2025-11-04 12:32:40|||||||||7
1762259610000|2025-11-04 12:33:30|20.11|19.95|20.12|19.96|20.14|19.98|20.11|19.95|34
1762259620000|2025-11-04 12:33:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1762259630000|2025-11-04 12:33:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|32
1762259640000|2025-11-04 12:34:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1762259650000|2025-11-04 12:34:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1762259670000|2025-11-04 12:34:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1762259680000|2025-11-04 12:34:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1762259700000|2025-11-04 12:35:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|11
1762259710000|2025-11-04 12:35:10|||||||||1
1762259720000|2025-11-04 12:35:20|||||||||51
1762259740000|2025-11-04 12:35:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|30
1762259750000|2025-11-04 12:35:50|||||||||38
1762259760000|2025-11-04 12:36:00|||||||||1
1762259780000|2025-11-04 12:36:20|||||||||3
1762259800000|2025-11-04 12:36:40|||||||||5
1762259840000|2025-11-04 12:37:20|||||||||1
1762259850000|2025-11-04 12:37:30|||||||||1
1762259910000|2025-11-04 12:38:30|||||||||25
1762259920000|2025-11-04 12:38:40|||||||||1
1762259940000|2025-11-04 12:39:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|62
1762259960000|2025-11-04 12:39:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|13
1762259970000|2025-11-04 12:39:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1762259980000|2025-11-04 12:39:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762260010000|2025-11-04 12:40:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1762260030000|2025-11-04 12:40:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|7
1762260040000|2025-11-04 12:40:40|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|1
1762260110000|2025-11-04 12:41:50|||||||||1
1762260180000|2025-11-04 12:43:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|17
1762260200000|2025-11-04 12:43:20|||||||||2
1762260380000|2025-11-04 12:46:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762260400000|2025-11-04 12:46:40|||||||||1
1762260420000|2025-11-04 12:47:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1762260430000|2025-11-04 12:47:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1762260440000|2025-11-04 12:47:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762260450000|2025-11-04 12:47:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|6
1762260490000|2025-11-04 12:48:10|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|20
1762260500000|2025-11-04 12:48:20|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|1
1762260510000|2025-11-04 12:48:30|20.21|20.05|20.22|20.06|20.22|20.06|20.19|20.03|3
1762260570000|2025-11-04 12:49:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|6
1762260640000|2025-11-04 12:50:40|||||||||1
1762260690000|2025-11-04 12:51:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762260710000|2025-11-04 12:51:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762260730000|2025-11-04 12:52:10|||||||||1
1762260750000|2025-11-04 12:52:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|10
1762260800000|2025-11-04 12:53:20|||||||||10
1762260860000|2025-11-04 12:54:20|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|8
1762260870000|2025-11-04 12:54:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1762260880000|2025-11-04 12:54:40|||||||||3
1762260900000|2025-11-04 12:55:00|||||||||3
1762260910000|2025-11-04 12:55:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1762260920000|2025-11-04 12:55:20|||||||||4
1762261040000|2025-11-04 12:57:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762261060000|2025-11-04 12:57:40|20.21|20.05|20.22|20.06|20.22|20.06|20.19|20.03|9
1762261070000|2025-11-04 12:57:50|||||||||4
1762261160000|2025-11-04 12:59:20|||||||||2
1762261170000|2025-11-04 12:59:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1762261200000|2025-11-04 13:00:00|||||||||4
1762261220000|2025-11-04 13:00:20|||||||||1
1762261230000|2025-11-04 13:00:30|||||||||4
1762261240000|2025-11-04 13:00:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|52
1762261260000|2025-11-04 13:01:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1762261280000|2025-11-04 13:01:20|||||||||2
1762261340000|2025-11-04 13:02:20|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|15
1762261430000|2025-11-04 13:03:50|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|4
1762261440000|2025-11-04 13:04:00|||||||||1
1762261490000|2025-11-04 13:04:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1762261500000|2025-11-04 13:05:00|||||||||1
1762261520000|2025-11-04 13:05:20|||||||||2
1762261590000|2025-11-04 13:06:30|||||||||1
1762261610000|2025-11-04 13:06:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762261620000|2025-11-04 13:07:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762261630000|2025-11-04 13:07:10|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|3
1762261650000|2025-11-04 13:07:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1762261680000|2025-11-04 13:08:00|||||||||7
1762261700000|2025-11-04 13:08:20|||||||||3
1762261710000|2025-11-04 13:08:30|||||||||4
1762261740000|2025-11-04 13:09:00|||||||||1
1762261750000|2025-11-04 13:09:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|9
1762261770000|2025-11-04 13:09:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762261790000|2025-11-04 13:09:50|||||||||13
1762261800000|2025-11-04 13:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762261810000|2025-11-04 13:10:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762261820000|2025-11-04 13:10:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762261830000|2025-11-04 13:10:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762261840000|2025-11-04 13:10:40|||||||||3
1762261860000|2025-11-04 13:11:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1762261870000|2025-11-04 13:11:10|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|27
1762261940000|2025-11-04 13:12:20|||||||||1
1762261950000|2025-11-04 13:12:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|21
1762261960000|2025-11-04 13:12:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1762261990000|2025-11-04 13:13:10|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|8
1762262000000|2025-11-04 13:13:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|11
1762262010000|2025-11-04 13:13:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762262020000|2025-11-04 13:13:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1762262030000|2025-11-04 13:13:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|5
1762262060000|2025-11-04 13:14:20|||||||||1
1762262070000|2025-11-04 13:14:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1762262080000|2025-11-04 13:14:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1762262110000|2025-11-04 13:15:10|||||||||50
1762262120000|2025-11-04 13:15:20|||||||||38
1762262240000|2025-11-04 13:17:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|22
1762262250000|2025-11-04 13:17:30|||||||||1
1762262280000|2025-11-04 13:18:00|||||||||1
1762262300000|2025-11-04 13:18:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1762262310000|2025-11-04 13:18:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1762262330000|2025-11-04 13:18:50|||||||||1
1762262380000|2025-11-04 13:19:40|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|12
1762262390000|2025-11-04 13:19:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1762262410000|2025-11-04 13:20:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1762262420000|2025-11-04 13:20:20|||||||||3
1762262430000|2025-11-04 13:20:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762262440000|2025-11-04 13:20:40|20.21|20.05|20.19|20.03|20.22|20.06|20.19|20.03|5
1762262450000|2025-11-04 13:20:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762262490000|2025-11-04 13:21:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|5
1762262570000|2025-11-04 13:22:50|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|3
1762262580000|2025-11-04 13:23:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1762262590000|2025-11-04 13:23:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762262600000|2025-11-04 13:23:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762262610000|2025-11-04 13:23:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762262630000|2025-11-04 13:23:50|||||||||1
1762262640000|2025-11-04 13:24:00|||||||||7
1762262670000|2025-11-04 13:24:30|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|43
1762262680000|2025-11-04 13:24:40|||||||||2
1762262740000|2025-11-04 13:25:40|||||||||16
1762262760000|2025-11-04 13:26:00|||||||||1
1762262790000|2025-11-04 13:26:30|||||||||1
1762262800000|2025-11-04 13:26:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|51
1762262820000|2025-11-04 13:27:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1762262830000|2025-11-04 13:27:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762262840000|2025-11-04 13:27:20|||||||||3
1762262850000|2025-11-04 13:27:30|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1762262860000|2025-11-04 13:27:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762262880000|2025-11-04 13:28:00|||||||||3
1762262940000|2025-11-04 13:29:00|||||||||3
1762262950000|2025-11-04 13:29:10|||||||||3
1762262970000|2025-11-04 13:29:30|||||||||1
1762262980000|2025-11-04 13:29:40|||||||||1
1762262990000|2025-11-04 13:29:50|||||||||5
1762263000000|2025-11-04 13:30:00|||||||||21
1762263010000|2025-11-04 13:30:10|||||||||69
1762263060000|2025-11-04 13:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1762263080000|2025-11-04 13:31:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1762263110000|2025-11-04 13:31:50|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|7
1762263120000|2025-11-04 13:32:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|19
1762263130000|2025-11-04 13:32:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|8
1762263140000|2025-11-04 13:32:20|||||||||21
1762263150000|2025-11-04 13:32:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|11
1762263160000|2025-11-04 13:32:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762263200000|2025-11-04 13:33:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|12
1762263220000|2025-11-04 13:33:40|||||||||5
1762263230000|2025-11-04 13:33:50|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|2
1762263240000|2025-11-04 13:34:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|9
1762263250000|2025-11-04 13:34:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|2
1762263260000|2025-11-04 13:34:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1762263290000|2025-11-04 13:34:50|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|31
1762263320000|2025-11-04 13:35:20|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|0
1762263350000|2025-11-04 13:35:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762263360000|2025-11-04 13:36:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|5
1762263370000|2025-11-04 13:36:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1762263380000|2025-11-04 13:36:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762263390000|2025-11-04 13:36:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|1
1762263400000|2025-11-04 13:36:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762263420000|2025-11-04 13:37:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762263460000|2025-11-04 13:37:40|||||||||2
1762263550000|2025-11-04 13:39:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762263560000|2025-11-04 13:39:20|||||||||8
1762263570000|2025-11-04 13:39:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1762263590000|2025-11-04 13:39:50|||||||||16
1762263700000|2025-11-04 13:41:40|||||||||1
1762263710000|2025-11-04 13:41:50|||||||||3
1762263720000|2025-11-04 13:42:00|||||||||1
1762263780000|2025-11-04 13:43:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|26
1762263820000|2025-11-04 13:43:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762263910000|2025-11-04 13:45:10|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|44
1762263920000|2025-11-04 13:45:20|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|9
1762263940000|2025-11-04 13:45:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762263980000|2025-11-04 13:46:20|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|9
1762264000000|2025-11-04 13:46:40|||||||||2
1762264020000|2025-11-04 13:47:00|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|19
1762264040000|2025-11-04 13:47:20|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|7
1762264050000|2025-11-04 13:47:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1762264060000|2025-11-04 13:47:40|||||||||5
1762264070000|2025-11-04 13:47:50|||||||||1
1762264090000|2025-11-04 13:48:10|||||||||1
1762264150000|2025-11-04 13:49:10|||||||||2
1762264210000|2025-11-04 13:50:10|||||||||1
1762264220000|2025-11-04 13:50:20|||||||||11
1762264240000|2025-11-04 13:50:40|||||||||2
1762264270000|2025-11-04 13:51:10|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|6
1762264290000|2025-11-04 13:51:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762264300000|2025-11-04 13:51:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762264320000|2025-11-04 13:52:00|||||||||2
1762264330000|2025-11-04 13:52:10|||||||||3
1762264350000|2025-11-04 13:52:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|22
1762264370000|2025-11-04 13:52:50|||||||||1
1762264410000|2025-11-04 13:53:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|13
1762264420000|2025-11-04 13:53:40|||||||||11
1762264440000|2025-11-04 13:54:00|||||||||20
1762264450000|2025-11-04 13:54:10|||||||||2
1762264470000|2025-11-04 13:54:30|||||||||3
1762264480000|2025-11-04 13:54:40|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|83
1762264500000|2025-11-04 13:55:00|||||||||7
1762264530000|2025-11-04 13:55:30|||||||||33
1762264540000|2025-11-04 13:55:40|||||||||17
1762264550000|2025-11-04 13:55:50|||||||||19
1762264600000|2025-11-04 13:56:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|31
1762264610000|2025-11-04 13:56:50|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762264620000|2025-11-04 13:57:00|||||||||12
1762264630000|2025-11-04 13:57:10|||||||||14
1762264660000|2025-11-04 13:57:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|1
1762264670000|2025-11-04 13:57:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1762264680000|2025-11-04 13:58:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762264690000|2025-11-04 13:58:10|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1762264700000|2025-11-04 13:58:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762264710000|2025-11-04 13:58:30|||||||||19
1762264720000|2025-11-04 13:58:40|||||||||4
1762264730000|2025-11-04 13:58:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1762264750000|2025-11-04 13:59:10|||||||||1
1762264830000|2025-11-04 14:00:30|20.24|20.08|20.23|20.07|20.24|20.08|20.22|20.06|0
1762264840000|2025-11-04 14:00:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762264850000|2025-11-04 14:00:50|||||||||1
1762264860000|2025-11-04 14:01:00|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|3
1762264870000|2025-11-04 14:01:10|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|0
1762264890000|2025-11-04 14:01:30|||||||||2
1762264930000|2025-11-04 14:02:10|||||||||44
1762264940000|2025-11-04 14:02:20|||||||||1
1762264960000|2025-11-04 14:02:40|20.29|20.13|20.29|20.13|20.31|20.15|20.27|20.11|25
1762264970000|2025-11-04 14:02:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762264980000|2025-11-04 14:03:00|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|0
1762264990000|2025-11-04 14:03:10|20.31|20.15|20.28|20.12|20.32|20.16|20.27|20.11|6
1762265000000|2025-11-04 14:03:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|50
1762265010000|2025-11-04 14:03:30|20.28|20.12|20.27|20.11|20.31|20.15|20.27|20.11|7
1762265020000|2025-11-04 14:03:40|20.28|20.12|20.29|20.13|20.31|20.15|20.27|20.11|1
1762265030000|2025-11-04 14:03:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762265040000|2025-11-04 14:04:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|1
1762265090000|2025-11-04 14:04:50|||||||||2
1762265110000|2025-11-04 14:05:10|||||||||11
1762265120000|2025-11-04 14:05:20|||||||||4
1762265150000|2025-11-04 14:05:50|||||||||1
1762265160000|2025-11-04 14:06:00|||||||||17
1762265170000|2025-11-04 14:06:10|||||||||4
1762265180000|2025-11-04 14:06:20|||||||||4
1762265190000|2025-11-04 14:06:30|||||||||3
1762265200000|2025-11-04 14:06:40|||||||||3
1762265210000|2025-11-04 14:06:50|||||||||5
1762265220000|2025-11-04 14:07:00|||||||||5
1762265230000|2025-11-04 14:07:10|||||||||21
1762265240000|2025-11-04 14:07:20|||||||||3
1762265250000|2025-11-04 14:07:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|35
1762265260000|2025-11-04 14:07:40|||||||||2
1762265270000|2025-11-04 14:07:50|||||||||14
1762265280000|2025-11-04 14:08:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762265290000|2025-11-04 14:08:10|||||||||2
1762265300000|2025-11-04 14:08:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1762265310000|2025-11-04 14:08:30|||||||||4
1762265320000|2025-11-04 14:08:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1762265340000|2025-11-04 14:09:00|||||||||3
1762265350000|2025-11-04 14:09:10|||||||||3
1762265360000|2025-11-04 14:09:20|||||||||2
1762265370000|2025-11-04 14:09:30|||||||||3
1762265380000|2025-11-04 14:09:40|||||||||2
1762265390000|2025-11-04 14:09:50|||||||||2
1762265400000|2025-11-04 14:10:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|10
1762265420000|2025-11-04 14:10:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1762265430000|2025-11-04 14:10:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762265440000|2025-11-04 14:10:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762265500000|2025-11-04 14:11:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|16
1762265530000|2025-11-04 14:12:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|48
1762265540000|2025-11-04 14:12:20|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|1
1762265550000|2025-11-04 14:12:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1762265620000|2025-11-04 14:13:40|||||||||2
1762265690000|2025-11-04 14:14:50|||||||||1
1762265720000|2025-11-04 14:15:20|||||||||31
1762265730000|2025-11-04 14:15:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|5
1762265740000|2025-11-04 14:15:40|||||||||1
1762265750000|2025-11-04 14:15:50|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|4
1762265760000|2025-11-04 14:16:00|||||||||3
1762265790000|2025-11-04 14:16:30|||||||||1
1762265800000|2025-11-04 14:16:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1762265850000|2025-11-04 14:17:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|66
1762265860000|2025-11-04 14:17:40|||||||||1
1762265870000|2025-11-04 14:17:50|||||||||2
1762265920000|2025-11-04 14:18:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762265930000|2025-11-04 14:18:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|25
1762265960000|2025-11-04 14:19:20|||||||||12
1762265980000|2025-11-04 14:19:40|||||||||1
1762265990000|2025-11-04 14:19:50|||||||||7
1762266010000|2025-11-04 14:20:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|4
1762266020000|2025-11-04 14:20:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762266030000|2025-11-04 14:20:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|3
1762266040000|2025-11-04 14:20:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1762266060000|2025-11-04 14:21:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762266070000|2025-11-04 14:21:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762266080000|2025-11-04 14:21:20|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|5
1762266120000|2025-11-04 14:22:00|20.17|20.01|20.18|20.02|20.19|20.03|20.17|20.01|1
1762266130000|2025-11-04 14:22:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762266140000|2025-11-04 14:22:20|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|0
1762266150000|2025-11-04 14:22:30|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|0
1762266160000|2025-11-04 14:22:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762266170000|2025-11-04 14:22:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|0
1762266210000|2025-11-04 14:23:30|||||||||4
1762266220000|2025-11-04 14:23:40|||||||||1
1762266230000|2025-11-04 14:23:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1762266240000|2025-11-04 14:24:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1762266250000|2025-11-04 14:24:10|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|1
1762266300000|2025-11-04 14:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|2
1762266310000|2025-11-04 14:25:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762266320000|2025-11-04 14:25:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762266330000|2025-11-04 14:25:30|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|0
1762266340000|2025-11-04 14:25:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762266350000|2025-11-04 14:25:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762266360000|2025-11-04 14:26:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762266370000|2025-11-04 14:26:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|16
1762266390000|2025-11-04 14:26:30|||||||||3
1762266420000|2025-11-04 14:27:00|||||||||2
1762266430000|2025-11-04 14:27:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1762266440000|2025-11-04 14:27:20|||||||||2
1762266450000|2025-11-04 14:27:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|13
1762266460000|2025-11-04 14:27:40|||||||||2
1762266470000|2025-11-04 14:27:50|||||||||7
1762266480000|2025-11-04 14:28:00|||||||||1
1762266490000|2025-11-04 14:28:10|||||||||1
1762266500000|2025-11-04 14:28:20|||||||||1
1762266510000|2025-11-04 14:28:30|||||||||1
1762266550000|2025-11-04 14:29:10|||||||||8
1762266570000|2025-11-04 14:29:30|||||||||1
1762266600000|2025-11-04 14:30:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|139
1762266610000|2025-11-04 14:30:10|||||||||20
1762266620000|2025-11-04 14:30:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|1
1762266630000|2025-11-04 14:30:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|4
1762266640000|2025-11-04 14:30:40|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|20
1762266650000|2025-11-04 14:30:50|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|17
1762266660000|2025-11-04 14:31:00|||||||||145
1762266670000|2025-11-04 14:31:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|95
1762266680000|2025-11-04 14:31:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|25
1762266690000|2025-11-04 14:31:30|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|45
1762266700000|2025-11-04 14:31:40|20.15|19.99|20.15|19.99|20.17|20.01|20.12|19.96|58
1762266710000|2025-11-04 14:31:50|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|6
1762266720000|2025-11-04 14:32:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|21
1762266730000|2025-11-04 14:32:10|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|16
1762266740000|2025-11-04 14:32:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1762266750000|2025-11-04 14:32:30|||||||||1
1762266760000|2025-11-04 14:32:40|||||||||2
1762266770000|2025-11-04 14:32:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|13
1762266780000|2025-11-04 14:33:00|20.19|20.03|20.21|20.05|20.22|20.06|20.17|20.01|34
1762266790000|2025-11-04 14:33:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1762266800000|2025-11-04 14:33:20|||||||||37
1762266810000|2025-11-04 14:33:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|14
1762266820000|2025-11-04 14:33:40|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|34
1762266830000|2025-11-04 14:33:50|20.27|20.11|20.24|20.08|20.27|20.11|20.22|20.06|82
1762266840000|2025-11-04 14:34:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|69
1762266850000|2025-11-04 14:34:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|42
1762266860000|2025-11-04 14:34:20|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|67
1762266870000|2025-11-04 14:34:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|60
1762266880000|2025-11-04 14:34:40|||||||||45
1762266890000|2025-11-04 14:34:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|73
1762266900000|2025-11-04 14:35:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|21
1762266910000|2025-11-04 14:35:10|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|219
1762266920000|2025-11-04 14:35:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|226
1762266930000|2025-11-04 14:35:30|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|10
1762266940000|2025-11-04 14:35:40|20.31|20.15|20.29|20.13|20.32|20.16|20.29|20.13|1
1762266950000|2025-11-04 14:35:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|34
1762266960000|2025-11-04 14:36:00|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|7
1762266970000|2025-11-04 14:36:10|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|21
1762266980000|2025-11-04 14:36:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1762266990000|2025-11-04 14:36:30|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|24
1762267000000|2025-11-04 14:36:40|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|53
1762267010000|2025-11-04 14:36:50|||||||||48
1762267020000|2025-11-04 14:37:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|15
1762267030000|2025-11-04 14:37:10|20.26|20.1|20.27|20.11|20.27|20.11|20.22|20.06|39
1762267040000|2025-11-04 14:37:20|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|109
1762267050000|2025-11-04 14:37:30|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|120
1762267060000|2025-11-04 14:37:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|54
1762267070000|2025-11-04 14:37:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1762267080000|2025-11-04 14:38:00|20.36|20.2|20.34|20.18|20.37|20.21|20.34|20.18|27
1762267090000|2025-11-04 14:38:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|22
1762267100000|2025-11-04 14:38:20|20.36|20.2|20.37|20.21|20.39|20.23|20.34|20.18|49
1762267110000|2025-11-04 14:38:30|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|82
1762267120000|2025-11-04 14:38:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|47
1762267130000|2025-11-04 14:38:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|1
1762267140000|2025-11-04 14:39:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|92
1762267150000|2025-11-04 14:39:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|44
1762267160000|2025-11-04 14:39:20|||||||||5
1762267170000|2025-11-04 14:39:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|23
1762267180000|2025-11-04 14:39:40|||||||||2
1762267190000|2025-11-04 14:39:50|||||||||1
1762267200000|2025-11-04 14:40:00|||||||||10
1762267210000|2025-11-04 14:40:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|55
1762267220000|2025-11-04 14:40:20|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|35
1762267230000|2025-11-04 14:40:30|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|13
1762267240000|2025-11-04 14:40:40|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|18
1762267250000|2025-11-04 14:40:50|||||||||2
1762267260000|2025-11-04 14:41:00|||||||||22
1762267270000|2025-11-04 14:41:10|20.25|20.09|20.22|20.06|20.26|20.1|20.22|20.06|47
1762267280000|2025-11-04 14:41:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|44
1762267300000|2025-11-04 14:41:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|103
1762267310000|2025-11-04 14:41:50|20.17|20.01|20.15|19.99|20.18|20.02|20.15|19.99|18
1762267320000|2025-11-04 14:42:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|14
1762267330000|2025-11-04 14:42:10|||||||||18
1762267340000|2025-11-04 14:42:20|||||||||2
1762267350000|2025-11-04 14:42:30|||||||||1
1762267360000|2025-11-04 14:42:40|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|26
1762267370000|2025-11-04 14:42:50|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|11
1762267380000|2025-11-04 14:43:00|||||||||3
1762267390000|2025-11-04 14:43:10|||||||||8
1762267400000|2025-11-04 14:43:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|24
1762267410000|2025-11-04 14:43:30|||||||||33
1762267420000|2025-11-04 14:43:40|||||||||2
1762267430000|2025-11-04 14:43:50|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|137
1762267440000|2025-11-04 14:44:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|17
1762267450000|2025-11-04 14:44:10|||||||||5
1762267460000|2025-11-04 14:44:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|7
1762267470000|2025-11-04 14:44:30|20.05|19.89|20.02|19.86|20.05|19.89|20|19.84|129
1762267480000|2025-11-04 14:44:40|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|4
1762267490000|2025-11-04 14:44:50|20.01|19.85|20|19.84|20.02|19.86|20|19.84|9
1762267500000|2025-11-04 14:45:00|20.02|19.86|20.05|19.89|20.07|19.91|20|19.84|61
1762267510000|2025-11-04 14:45:10|||||||||35
1762267520000|2025-11-04 14:45:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1762267530000|2025-11-04 14:45:30|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|87
1762267540000|2025-11-04 14:45:40|||||||||6
1762267550000|2025-11-04 14:45:50|||||||||2
1762267560000|2025-11-04 14:46:00|||||||||5
1762267570000|2025-11-04 14:46:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|129
1762267580000|2025-11-04 14:46:20|20.05|19.89|20.07|19.91|20.1|19.94|20.05|19.89|12
1762267590000|2025-11-04 14:46:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|35
1762267600000|2025-11-04 14:46:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|8
1762267610000|2025-11-04 14:46:50|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|28
1762267620000|2025-11-04 14:47:00|||||||||9
1762267630000|2025-11-04 14:47:10|||||||||3
1762267640000|2025-11-04 14:47:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|8
1762267650000|2025-11-04 14:47:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|8
1762267660000|2025-11-04 14:47:40|||||||||26
1762267670000|2025-11-04 14:47:50|||||||||1
1762267680000|2025-11-04 14:48:00|20.12|19.96|20.1|19.94|20.13|19.97|20.1|19.94|119
1762267690000|2025-11-04 14:48:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|23
1762267700000|2025-11-04 14:48:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|1
1762267710000|2025-11-04 14:48:30|||||||||2
1762267720000|2025-11-04 14:48:40|||||||||2
1762267730000|2025-11-04 14:48:50|||||||||2
1762267740000|2025-11-04 14:49:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|58
1762267750000|2025-11-04 14:49:10|||||||||1
1762267760000|2025-11-04 14:49:20|||||||||5
1762267770000|2025-11-04 14:49:30|||||||||6
1762267780000|2025-11-04 14:49:40|||||||||12
1762267790000|2025-11-04 14:49:50|||||||||3
1762267800000|2025-11-04 14:50:00|20.15|19.99|20.12|19.96|20.15|19.99|20.1|19.94|44
1762267810000|2025-11-04 14:50:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|21
1762267820000|2025-11-04 14:50:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|70
1762267830000|2025-11-04 14:50:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|35
1762267840000|2025-11-04 14:50:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|26
1762267850000|2025-11-04 14:50:50|||||||||5
1762267860000|2025-11-04 14:51:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|39
1762267870000|2025-11-04 14:51:10|||||||||6
1762267880000|2025-11-04 14:51:20|20|19.84|20|19.84|20|19.84|20|19.84|7
1762267890000|2025-11-04 14:51:30|||||||||124
1762267900000|2025-11-04 14:51:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1762267910000|2025-11-04 14:51:50|20|19.84|20|19.84|20|19.84|20|19.84|7
1762267920000|2025-11-04 14:52:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|58
1762267930000|2025-11-04 14:52:10|||||||||25
1762267940000|2025-11-04 14:52:20|||||||||12
1762267950000|2025-11-04 14:52:30|||||||||29
1762267960000|2025-11-04 14:52:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1762267970000|2025-11-04 14:52:50|||||||||9
1762267980000|2025-11-04 14:53:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1762267990000|2025-11-04 14:53:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|59
1762268000000|2025-11-04 14:53:20|||||||||22
1762268030000|2025-11-04 14:53:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|61
1762268040000|2025-11-04 14:54:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|29
1762268050000|2025-11-04 14:54:10|||||||||11
1762268060000|2025-11-04 14:54:20|20|19.84|19.95|19.79|20|19.84|19.95|19.79|39
1762268070000|2025-11-04 14:54:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|26
1762268080000|2025-11-04 14:54:40|||||||||3
1762268090000|2025-11-04 14:54:50|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|22
1762268100000|2025-11-04 14:55:00|19.93|19.77|19.87|19.71|19.93|19.77|19.87|19.71|114
1762268110000|2025-11-04 14:55:10|||||||||5
1762268120000|2025-11-04 14:55:20|||||||||2
1762268130000|2025-11-04 14:55:30|||||||||8
1762268140000|2025-11-04 14:55:40|||||||||2
1762268150000|2025-11-04 14:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|22
1762268160000|2025-11-04 14:56:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|105
1762268170000|2025-11-04 14:56:10|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|24
1762268180000|2025-11-04 14:56:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|15
1762268190000|2025-11-04 14:56:30|||||||||8
1762268200000|2025-11-04 14:56:40|||||||||7
1762268210000|2025-11-04 14:56:50|||||||||5
1762268220000|2025-11-04 14:57:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|20
1762268230000|2025-11-04 14:57:10|||||||||17
1762268240000|2025-11-04 14:57:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|6
1762268250000|2025-11-04 14:57:30|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|45
1762268260000|2025-11-04 14:57:40|||||||||5
1762268270000|2025-11-04 14:57:50|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|11
1762268280000|2025-11-04 14:58:00|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|5
1762268290000|2025-11-04 14:58:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1762268300000|2025-11-04 14:58:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|30
1762268310000|2025-11-04 14:58:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|29
1762268320000|2025-11-04 14:58:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|2
1762268330000|2025-11-04 14:58:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|1
1762268340000|2025-11-04 14:59:00|||||||||9
1762268350000|2025-11-04 14:59:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1762268360000|2025-11-04 14:59:20|||||||||5
1762268370000|2025-11-04 14:59:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|50
1762268380000|2025-11-04 14:59:40|||||||||4
1762268390000|2025-11-04 14:59:50|||||||||6
1762268400000|2025-11-04 15:00:00|||||||||15
1762268410000|2025-11-04 15:00:10|||||||||6
1762268420000|2025-11-04 15:00:20|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|18
1762268430000|2025-11-04 15:00:30|||||||||8
1762268440000|2025-11-04 15:00:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|55
1762268450000|2025-11-04 15:00:50|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|26
1762268460000|2025-11-04 15:01:00|19.86|19.7|19.86|19.7|19.87|19.71|19.85|19.69|5
1762268470000|2025-11-04 15:01:10|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|2
1762268480000|2025-11-04 15:01:20|||||||||28
1762268490000|2025-11-04 15:01:30|||||||||29
1762268500000|2025-11-04 15:01:40|||||||||5
1762268510000|2025-11-04 15:01:50|||||||||4
1762268520000|2025-11-04 15:02:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|90
1762268530000|2025-11-04 15:02:10|||||||||7
1762268540000|2025-11-04 15:02:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|21
1762268550000|2025-11-04 15:02:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1762268560000|2025-11-04 15:02:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|15
1762268570000|2025-11-04 15:02:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1762268580000|2025-11-04 15:03:00|||||||||5
1762268590000|2025-11-04 15:03:10|||||||||4
1762268610000|2025-11-04 15:03:30|||||||||8
1762268620000|2025-11-04 15:03:40|||||||||10
1762268630000|2025-11-04 15:03:50|||||||||3
1762268640000|2025-11-04 15:04:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|34
1762268650000|2025-11-04 15:04:10|||||||||2
1762268660000|2025-11-04 15:04:20|||||||||11
1762268670000|2025-11-04 15:04:30|||||||||3
1762268680000|2025-11-04 15:04:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|6
1762268690000|2025-11-04 15:04:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1762268700000|2025-11-04 15:05:00|||||||||8
1762268710000|2025-11-04 15:05:10|||||||||5
1762268720000|2025-11-04 15:05:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1762268730000|2025-11-04 15:05:30|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|21
1762268740000|2025-11-04 15:05:40|||||||||5
1762268750000|2025-11-04 15:05:50|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|26
1762268760000|2025-11-04 15:06:00|||||||||13
1762268770000|2025-11-04 15:06:10|||||||||23
1762268780000|2025-11-04 15:06:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|10
1762268790000|2025-11-04 15:06:30|||||||||3
1762268800000|2025-11-04 15:06:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|10
1762268810000|2025-11-04 15:06:50|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|44
1762268820000|2025-11-04 15:07:00|||||||||8
1762268830000|2025-11-04 15:07:10|||||||||1
1762268840000|2025-11-04 15:07:20|||||||||16
1762268850000|2025-11-04 15:07:30|||||||||9
1762268870000|2025-11-04 15:07:50|||||||||9
1762268880000|2025-11-04 15:08:00|||||||||13
1762268900000|2025-11-04 15:08:20|||||||||19
1762268910000|2025-11-04 15:08:30|||||||||24
1762268920000|2025-11-04 15:08:40|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|113
1762268930000|2025-11-04 15:08:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1762268940000|2025-11-04 15:09:00|||||||||6
1762268950000|2025-11-04 15:09:10|||||||||22
1762268970000|2025-11-04 15:09:30|||||||||6
1762268980000|2025-11-04 15:09:40|||||||||2
1762268990000|2025-11-04 15:09:50|||||||||1
1762269000000|2025-11-04 15:10:00|||||||||8
1762269010000|2025-11-04 15:10:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|20
1762269020000|2025-11-04 15:10:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|47
1762269030000|2025-11-04 15:10:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|3
1762269040000|2025-11-04 15:10:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|32
1762269050000|2025-11-04 15:10:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|29
1762269060000|2025-11-04 15:11:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|6
1762269070000|2025-11-04 15:11:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1762269080000|2025-11-04 15:11:20|||||||||15
1762269090000|2025-11-04 15:11:30|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|46
1762269100000|2025-11-04 15:11:40|||||||||1
1762269120000|2025-11-04 15:12:00|||||||||2
1762269130000|2025-11-04 15:12:10|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|26
1762269140000|2025-11-04 15:12:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|13
1762269150000|2025-11-04 15:12:30|||||||||2
1762269160000|2025-11-04 15:12:40|||||||||3
1762269170000|2025-11-04 15:12:50|||||||||50
1762269180000|2025-11-04 15:13:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|22
1762269190000|2025-11-04 15:13:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|4
1762269200000|2025-11-04 15:13:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1762269210000|2025-11-04 15:13:30|||||||||3
1762269220000|2025-11-04 15:13:40|||||||||1
1762269230000|2025-11-04 15:13:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1762269240000|2025-11-04 15:14:00|||||||||2
1762269250000|2025-11-04 15:14:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|7
1762269260000|2025-11-04 15:14:20|||||||||3
1762269270000|2025-11-04 15:14:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|17
1762269280000|2025-11-04 15:14:40|19.86|19.7|19.86|19.7|19.87|19.71|19.85|19.69|4
1762269290000|2025-11-04 15:14:50|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|8
1762269300000|2025-11-04 15:15:00|||||||||5
1762269310000|2025-11-04 15:15:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1762269320000|2025-11-04 15:15:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|8
1762269330000|2025-11-04 15:15:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1762269340000|2025-11-04 15:15:40|19.87|19.71|19.9|19.74|19.9|19.74|19.85|19.69|29
1762269350000|2025-11-04 15:15:50|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|22
1762269360000|2025-11-04 15:16:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|10
1762269380000|2025-11-04 15:16:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|6
1762269390000|2025-11-04 15:16:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|13
1762269400000|2025-11-04 15:16:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|5
1762269410000|2025-11-04 15:16:50|||||||||28
1762269420000|2025-11-04 15:17:00|||||||||2
1762269430000|2025-11-04 15:17:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|11
1762269440000|2025-11-04 15:17:20|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|82
1762269450000|2025-11-04 15:17:30|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|22
1762269460000|2025-11-04 15:17:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1762269470000|2025-11-04 15:17:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1762269480000|2025-11-04 15:18:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1762269490000|2025-11-04 15:18:10|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|31
1762269500000|2025-11-04 15:18:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1762269510000|2025-11-04 15:18:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1762269520000|2025-11-04 15:18:40|||||||||6
1762269530000|2025-11-04 15:18:50|||||||||3
1762269540000|2025-11-04 15:19:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|11
1762269550000|2025-11-04 15:19:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1762269560000|2025-11-04 15:19:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|19
1762269570000|2025-11-04 15:19:30|||||||||21
1762269580000|2025-11-04 15:19:40|||||||||35
1762269590000|2025-11-04 15:19:50|||||||||14
1762269600000|2025-11-04 15:20:00|||||||||4
1762269610000|2025-11-04 15:20:10|||||||||1
1762269620000|2025-11-04 15:20:20|||||||||1
1762269630000|2025-11-04 15:20:30|||||||||16
1762269640000|2025-11-04 15:20:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1762269650000|2025-11-04 15:20:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|20
1762269660000|2025-11-04 15:21:00|||||||||9
1762269670000|2025-11-04 15:21:10|||||||||1
1762269680000|2025-11-04 15:21:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1762269690000|2025-11-04 15:21:30|||||||||7
1762269700000|2025-11-04 15:21:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1762269710000|2025-11-04 15:21:50|||||||||2
1762269720000|2025-11-04 15:22:00|||||||||3
1762269730000|2025-11-04 15:22:10|||||||||5
1762269740000|2025-11-04 15:22:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1762269750000|2025-11-04 15:22:30|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|0
1762269760000|2025-11-04 15:22:40|||||||||2
1762269770000|2025-11-04 15:22:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|4
1762269780000|2025-11-04 15:23:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1762269790000|2025-11-04 15:23:10|||||||||2
1762269800000|2025-11-04 15:23:20|||||||||10
1762269810000|2025-11-04 15:23:30|||||||||6
1762269820000|2025-11-04 15:23:40|||||||||2
1762269830000|2025-11-04 15:23:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|7
1762269850000|2025-11-04 15:24:10|||||||||3
1762269860000|2025-11-04 15:24:20|||||||||4
1762269870000|2025-11-04 15:24:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|53
1762269880000|2025-11-04 15:24:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|21
1762269890000|2025-11-04 15:24:50|||||||||16
1762269900000|2025-11-04 15:25:00|||||||||13
1762269910000|2025-11-04 15:25:10|||||||||13
1762269920000|2025-11-04 15:25:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1762269940000|2025-11-04 15:25:40|||||||||3
1762269960000|2025-11-04 15:26:00|||||||||8
1762269970000|2025-11-04 15:26:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|42
1762269980000|2025-11-04 15:26:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1762270000000|2025-11-04 15:26:40|||||||||12
1762270010000|2025-11-04 15:26:50|||||||||18
1762270020000|2025-11-04 15:27:00|||||||||13
1762270030000|2025-11-04 15:27:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1762270050000|2025-11-04 15:27:30|||||||||9
1762270060000|2025-11-04 15:27:40|||||||||22
1762270070000|2025-11-04 15:27:50|||||||||7
1762270080000|2025-11-04 15:28:00|||||||||5
1762270090000|2025-11-04 15:28:10|||||||||11
1762270100000|2025-11-04 15:28:20|||||||||6
1762270110000|2025-11-04 15:28:30|||||||||24
1762270120000|2025-11-04 15:28:40|||||||||16
1762270130000|2025-11-04 15:28:50|19.83|19.67|19.85|19.69|19.86|19.7|19.82|19.66|21
1762270140000|2025-11-04 15:29:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|7
1762270150000|2025-11-04 15:29:10|||||||||7
1762270160000|2025-11-04 15:29:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|45
1762270170000|2025-11-04 15:29:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|22
1762270180000|2025-11-04 15:29:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1762270190000|2025-11-04 15:29:50|||||||||9
1762270200000|2025-11-04 15:30:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|23
1762270210000|2025-11-04 15:30:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1762270220000|2025-11-04 15:30:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1762270230000|2025-11-04 15:30:30|||||||||3
1762270240000|2025-11-04 15:30:40|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|27
1762270250000|2025-11-04 15:30:50|||||||||2
1762270260000|2025-11-04 15:31:00|||||||||1
1762270270000|2025-11-04 15:31:10|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|40
1762270280000|2025-11-04 15:31:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|11
1762270290000|2025-11-04 15:31:30|||||||||19
1762270300000|2025-11-04 15:31:40|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|55
1762270310000|2025-11-04 15:31:50|19.86|19.7|19.86|19.7|19.87|19.71|19.85|19.69|7
1762270320000|2025-11-04 15:32:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|20
1762270340000|2025-11-04 15:32:20|||||||||4
1762270350000|2025-11-04 15:32:30|||||||||6
1762270360000|2025-11-04 15:32:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1762270370000|2025-11-04 15:32:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|28
1762270380000|2025-11-04 15:33:00|19.9|19.74|19.82|19.66|19.9|19.74|19.82|19.66|76
1762270390000|2025-11-04 15:33:10|||||||||1
1762270400000|2025-11-04 15:33:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|15
1762270410000|2025-11-04 15:33:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|15
1762270420000|2025-11-04 15:33:40|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|10
1762270430000|2025-11-04 15:33:50|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|21
1762270440000|2025-11-04 15:34:00|19.83|19.67|19.82|19.66|19.85|19.69|19.82|19.66|5
1762270450000|2025-11-04 15:34:10|||||||||1
1762270470000|2025-11-04 15:34:30|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|17
1762270480000|2025-11-04 15:34:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|26
1762270490000|2025-11-04 15:34:50|||||||||2
1762270500000|2025-11-04 15:35:00|||||||||3
1762270510000|2025-11-04 15:35:10|||||||||1
1762270540000|2025-11-04 15:35:40|||||||||32
1762270550000|2025-11-04 15:35:50|||||||||2
1762270560000|2025-11-04 15:36:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|13
1762270570000|2025-11-04 15:36:10|||||||||1
1762270580000|2025-11-04 15:36:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|31
1762270590000|2025-11-04 15:36:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|94
1762270600000|2025-11-04 15:36:40|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|24
1762270610000|2025-11-04 15:36:50|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|20
1762270620000|2025-11-04 15:37:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|4
1762270630000|2025-11-04 15:37:10|||||||||10
1762270650000|2025-11-04 15:37:30|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|18
1762270670000|2025-11-04 15:37:50|||||||||2
1762270720000|2025-11-04 15:38:40|||||||||7
1762270730000|2025-11-04 15:38:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1762270740000|2025-11-04 15:39:00|||||||||13
1762270750000|2025-11-04 15:39:10|||||||||1
1762270790000|2025-11-04 15:39:50|||||||||2
1762270810000|2025-11-04 15:40:10|||||||||7
1762270830000|2025-11-04 15:40:30|||||||||3
1762270840000|2025-11-04 15:40:40|||||||||3
1762270850000|2025-11-04 15:40:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|24
1762270860000|2025-11-04 15:41:00|||||||||84
1762270880000|2025-11-04 15:41:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|15
1762270890000|2025-11-04 15:41:30|||||||||2
1762270910000|2025-11-04 15:41:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1762270920000|2025-11-04 15:42:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1762270960000|2025-11-04 15:42:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|55
1762270970000|2025-11-04 15:42:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|140
1762270980000|2025-11-04 15:43:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1762270990000|2025-11-04 15:43:10|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|21
1762271030000|2025-11-04 15:43:50|||||||||2
1762271040000|2025-11-04 15:44:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|15
1762271050000|2025-11-04 15:44:10|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|5
1762271060000|2025-11-04 15:44:20|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|5
1762271070000|2025-11-04 15:44:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1762271080000|2025-11-04 15:44:40|||||||||3
1762271090000|2025-11-04 15:44:50|||||||||49
1762271100000|2025-11-04 15:45:00|||||||||16
1762271120000|2025-11-04 15:45:20|||||||||3
1762271140000|2025-11-04 15:45:40|||||||||1
1762271150000|2025-11-04 15:45:50|||||||||1
1762271160000|2025-11-04 15:46:00|||||||||3
1762271170000|2025-11-04 15:46:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|25
1762271190000|2025-11-04 15:46:30|||||||||6
1762271200000|2025-11-04 15:46:40|||||||||5
1762271210000|2025-11-04 15:46:50|||||||||3
1762271220000|2025-11-04 15:47:00|||||||||2
1762271230000|2025-11-04 15:47:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|27
1762271240000|2025-11-04 15:47:20|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|26
1762271250000|2025-11-04 15:47:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|5
1762271260000|2025-11-04 15:47:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1762271270000|2025-11-04 15:47:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1762271290000|2025-11-04 15:48:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1762271300000|2025-11-04 15:48:20|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|14
1762271310000|2025-11-04 15:48:30|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|3
1762271340000|2025-11-04 15:49:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1762271360000|2025-11-04 15:49:20|||||||||8
1762271370000|2025-11-04 15:49:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|4
1762271400000|2025-11-04 15:50:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1762271410000|2025-11-04 15:50:10|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|45
1762271420000|2025-11-04 15:50:20|||||||||2
1762271430000|2025-11-04 15:50:30|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|36
1762271440000|2025-11-04 15:50:40|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|0
1762271450000|2025-11-04 15:50:50|||||||||1
1762271460000|2025-11-04 15:51:00|||||||||1
1762271470000|2025-11-04 15:51:10|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|42
1762271480000|2025-11-04 15:51:20|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|27
1762271490000|2025-11-04 15:51:30|||||||||1
1762271510000|2025-11-04 15:51:50|||||||||5
1762271550000|2025-11-04 15:52:30|||||||||2
1762271560000|2025-11-04 15:52:40|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|3
1762271570000|2025-11-04 15:52:50|||||||||1
1762271580000|2025-11-04 15:53:00|19.92|19.76|19.92|19.76|19.95|19.79|19.9|19.74|37
1762271590000|2025-11-04 15:53:10|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|6
1762271600000|2025-11-04 15:53:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1762271610000|2025-11-04 15:53:30|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|11
1762271620000|2025-11-04 15:53:40|||||||||1
1762271660000|2025-11-04 15:54:20|||||||||1
1762271690000|2025-11-04 15:54:50|||||||||1
1762271700000|2025-11-04 15:55:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1762271710000|2025-11-04 15:55:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1762271720000|2025-11-04 15:55:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1762271730000|2025-11-04 15:55:30|19.96|19.8|20|19.84|20|19.84|19.95|19.79|45
1762271740000|2025-11-04 15:55:40|||||||||7
1762271750000|2025-11-04 15:55:50|||||||||1
1762271760000|2025-11-04 15:56:00|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|173
1762271770000|2025-11-04 15:56:10|20|19.84|20|19.84|20|19.84|20|19.84|10
1762271790000|2025-11-04 15:56:30|||||||||1
1762271800000|2025-11-04 15:56:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|66
1762271820000|2025-11-04 15:57:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|12
1762271830000|2025-11-04 15:57:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|8
1762271840000|2025-11-04 15:57:20|||||||||23
1762271850000|2025-11-04 15:57:30|||||||||2
1762271860000|2025-11-04 15:57:40|||||||||25
1762271870000|2025-11-04 15:57:50|||||||||45
1762271880000|2025-11-04 15:58:00|||||||||31
1762271890000|2025-11-04 15:58:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|5
1762271910000|2025-11-04 15:58:30|||||||||1
1762271920000|2025-11-04 15:58:40|||||||||16
1762271940000|2025-11-04 15:59:00|||||||||4
1762271950000|2025-11-04 15:59:10|||||||||1
1762271960000|2025-11-04 15:59:20|||||||||5
1762271980000|2025-11-04 15:59:40|||||||||13
1762271990000|2025-11-04 15:59:50|||||||||3
1762272000000|2025-11-04 16:00:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|42
1762272010000|2025-11-04 16:00:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|22
1762272020000|2025-11-04 16:00:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|52
1762272040000|2025-11-04 16:00:40|||||||||9
1762272050000|2025-11-04 16:00:50|||||||||1
1762272080000|2025-11-04 16:01:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|11
1762272090000|2025-11-04 16:01:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1762272100000|2025-11-04 16:01:40|||||||||4
1762272110000|2025-11-04 16:01:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|50
1762272120000|2025-11-04 16:02:00|||||||||26
1762272130000|2025-11-04 16:02:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|24
1762272140000|2025-11-04 16:02:20|||||||||3
1762272150000|2025-11-04 16:02:30|||||||||1
1762272160000|2025-11-04 16:02:40|19.95|19.79|19.92|19.76|19.95|19.79|19.9|19.74|30
1762272170000|2025-11-04 16:02:50|||||||||8
1762272190000|2025-11-04 16:03:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|2
1762272200000|2025-11-04 16:03:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|9
1762272210000|2025-11-04 16:03:30|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|5
1762272220000|2025-11-04 16:03:40|||||||||1
1762272230000|2025-11-04 16:03:50|||||||||2
1762272240000|2025-11-04 16:04:00|||||||||4
1762272250000|2025-11-04 16:04:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|6
1762272260000|2025-11-04 16:04:20|||||||||6
1762272270000|2025-11-04 16:04:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1762272280000|2025-11-04 16:04:40|||||||||7
1762272290000|2025-11-04 16:04:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1762272300000|2025-11-04 16:05:00|||||||||20
1762272310000|2025-11-04 16:05:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|1
1762272340000|2025-11-04 16:05:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|36
1762272350000|2025-11-04 16:05:50|||||||||2
1762272360000|2025-11-04 16:06:00|||||||||2
1762272370000|2025-11-04 16:06:10|||||||||1
1762272420000|2025-11-04 16:07:00|||||||||5
1762272430000|2025-11-04 16:07:10|||||||||1
1762272440000|2025-11-04 16:07:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|3
1762272460000|2025-11-04 16:07:40|||||||||2
1762272470000|2025-11-04 16:07:50|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|9
1762272480000|2025-11-04 16:08:00|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|24
1762272490000|2025-11-04 16:08:10|||||||||2
1762272540000|2025-11-04 16:09:00|19.97|19.81|19.96|19.8|20|19.84|19.95|19.79|55
1762272550000|2025-11-04 16:09:10|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|0
1762272560000|2025-11-04 16:09:20|||||||||3
1762272570000|2025-11-04 16:09:30|||||||||23
1762272580000|2025-11-04 16:09:40|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|13
1762272590000|2025-11-04 16:09:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1762272600000|2025-11-04 16:10:00|19.97|19.81|19.97|19.81|20|19.84|19.95|19.79|9
1762272610000|2025-11-04 16:10:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1762272620000|2025-11-04 16:10:20|||||||||39
1762272630000|2025-11-04 16:10:30|19.97|19.81|19.97|19.81|20|19.84|19.95|19.79|19
1762272640000|2025-11-04 16:10:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1762272650000|2025-11-04 16:10:50|19.95|19.79|19.97|19.81|20|19.84|19.95|19.79|14
1762272660000|2025-11-04 16:11:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|5
1762272670000|2025-11-04 16:11:10|||||||||1
1762272680000|2025-11-04 16:11:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|17
1762272690000|2025-11-04 16:11:30|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|9
1762272700000|2025-11-04 16:11:40|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|24
1762272710000|2025-11-04 16:11:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1762272720000|2025-11-04 16:12:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1762272730000|2025-11-04 16:12:10|20.01|19.85|20|19.84|20.02|19.86|20|19.84|27
1762272750000|2025-11-04 16:12:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|25
1762272760000|2025-11-04 16:12:40|||||||||1
1762272780000|2025-11-04 16:13:00|||||||||1
1762272790000|2025-11-04 16:13:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|4
1762272800000|2025-11-04 16:13:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|4
1762272810000|2025-11-04 16:13:30|20|19.84|19.95|19.79|20|19.84|19.95|19.79|4
1762272820000|2025-11-04 16:13:40|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|6
1762272830000|2025-11-04 16:13:50|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|5
1762272840000|2025-11-04 16:14:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|12
1762272850000|2025-11-04 16:14:10|19.97|19.81|20|19.84|20|19.84|19.97|19.81|3
1762272860000|2025-11-04 16:14:20|||||||||1
1762272870000|2025-11-04 16:14:30|19.95|19.79|19.97|19.81|20|19.84|19.95|19.79|8
1762272880000|2025-11-04 16:14:40|19.98|19.82|20|19.84|20|19.84|19.95|19.79|11
1762272890000|2025-11-04 16:14:50|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|8
1762272910000|2025-11-04 16:15:10|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|40
1762272920000|2025-11-04 16:15:20|19.96|19.8|20|19.84|20|19.84|19.95|19.79|1
1762272930000|2025-11-04 16:15:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|18
1762272940000|2025-11-04 16:15:40|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|1
1762272950000|2025-11-04 16:15:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1762272960000|2025-11-04 16:16:00|||||||||1
1762272970000|2025-11-04 16:16:10|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|8
1762272980000|2025-11-04 16:16:20|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|50
1762272990000|2025-11-04 16:16:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|45
1762273010000|2025-11-04 16:16:50|||||||||3
1762273030000|2025-11-04 16:17:10|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|44
1762273040000|2025-11-04 16:17:20|19.92|19.76|19.92|19.76|19.93|19.77|19.9|19.74|16
1762273050000|2025-11-04 16:17:30|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|4
1762273060000|2025-11-04 16:17:40|||||||||1
1762273080000|2025-11-04 16:18:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|27
1762273090000|2025-11-04 16:18:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|2
1762273100000|2025-11-04 16:18:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|3
1762273110000|2025-11-04 16:18:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|7
1762273120000|2025-11-04 16:18:40|20|19.84|20|19.84|20|19.84|20|19.84|20
1762273130000|2025-11-04 16:18:50|||||||||1
1762273140000|2025-11-04 16:19:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1762273150000|2025-11-04 16:19:10|20|19.84|19.97|19.81|20|19.84|19.97|19.81|8
1762273160000|2025-11-04 16:19:20|||||||||1
1762273170000|2025-11-04 16:19:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|16
1762273180000|2025-11-04 16:19:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|6
1762273190000|2025-11-04 16:19:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1762273200000|2025-11-04 16:20:00|||||||||1
1762273210000|2025-11-04 16:20:10|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|6
1762273220000|2025-11-04 16:20:20|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|3
1762273230000|2025-11-04 16:20:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|44
1762273240000|2025-11-04 16:20:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|17
1762273250000|2025-11-04 16:20:50|||||||||2
1762273260000|2025-11-04 16:21:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1762273270000|2025-11-04 16:21:10|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|0
1762273280000|2025-11-04 16:21:20|20|19.84|20.01|19.85|20.02|19.86|20|19.84|0
1762273290000|2025-11-04 16:21:30|20|19.84|20.03|19.87|20.05|19.89|20|19.84|20
1762273300000|2025-11-04 16:21:40|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|5
1762273310000|2025-11-04 16:21:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1762273320000|2025-11-04 16:22:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1762273330000|2025-11-04 16:22:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1762273340000|2025-11-04 16:22:20|19.97|19.81|19.96|19.8|19.97|19.81|19.95|19.79|0
1762273350000|2025-11-04 16:22:30|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|2
1762273360000|2025-11-04 16:22:40|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|5
1762273370000|2025-11-04 16:22:50|||||||||2
1762273380000|2025-11-04 16:23:00|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|26
1762273390000|2025-11-04 16:23:10|20|19.84|20.02|19.86|20.02|19.86|20|19.84|2
1762273410000|2025-11-04 16:23:30|||||||||17
1762273420000|2025-11-04 16:23:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|11
1762273430000|2025-11-04 16:23:50|||||||||2
1762273440000|2025-11-04 16:24:00|||||||||2
1762273450000|2025-11-04 16:24:10|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1762273470000|2025-11-04 16:24:30|||||||||4
1762273480000|2025-11-04 16:24:40|20|19.84|20|19.84|20|19.84|20|19.84|2
1762273490000|2025-11-04 16:24:50|||||||||1
1762273500000|2025-11-04 16:25:00|||||||||1
1762273520000|2025-11-04 16:25:20|||||||||9
1762273530000|2025-11-04 16:25:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1762273540000|2025-11-04 16:25:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|1
1762273550000|2025-11-04 16:25:50|19.98|19.82|20|19.84|20|19.84|19.98|19.82|18
1762273560000|2025-11-04 16:26:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1762273580000|2025-11-04 16:26:20|||||||||4
1762273590000|2025-11-04 16:26:30|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|21
1762273600000|2025-11-04 16:26:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1762273610000|2025-11-04 16:26:50|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|21
1762273620000|2025-11-04 16:27:00|20|19.84|20|19.84|20|19.84|20|19.84|23
1762273630000|2025-11-04 16:27:10|19.97|19.81|20|19.84|20|19.84|19.97|19.81|37
1762273640000|2025-11-04 16:27:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1762273670000|2025-11-04 16:27:50|||||||||1
1762273680000|2025-11-04 16:28:00|||||||||12
1762273690000|2025-11-04 16:28:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|12
1762273710000|2025-11-04 16:28:30|||||||||18
1762273740000|2025-11-04 16:29:00|||||||||6
1762273750000|2025-11-04 16:29:10|||||||||2
1762273760000|2025-11-04 16:29:20|||||||||1
1762273770000|2025-11-04 16:29:30|||||||||3
1762273790000|2025-11-04 16:29:50|||||||||4
1762273800000|2025-11-04 16:30:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|28
1762273810000|2025-11-04 16:30:10|||||||||2
1762273820000|2025-11-04 16:30:20|||||||||88
1762273830000|2025-11-04 16:30:30|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|16
1762273840000|2025-11-04 16:30:40|19.94|19.78|19.92|19.76|19.95|19.79|19.92|19.76|3
1762273860000|2025-11-04 16:31:00|||||||||4
1762273870000|2025-11-04 16:31:10|||||||||1
1762273880000|2025-11-04 16:31:20|||||||||16
1762273890000|2025-11-04 16:31:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|15
1762273900000|2025-11-04 16:31:40|||||||||3
1762273910000|2025-11-04 16:31:50|||||||||2
1762273920000|2025-11-04 16:32:00|||||||||2
1762273940000|2025-11-04 16:32:20|||||||||32
1762273960000|2025-11-04 16:32:40|||||||||2
1762273970000|2025-11-04 16:32:50|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|31
1762273980000|2025-11-04 16:33:00|19.89|19.73|19.87|19.71|19.9|19.74|19.87|19.71|4
1762273990000|2025-11-04 16:33:10|19.89|19.73|19.92|19.76|19.92|19.76|19.87|19.71|4
1762274000000|2025-11-04 16:33:20|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|28
1762274010000|2025-11-04 16:33:30|19.94|19.78|19.92|19.76|19.95|19.79|19.92|19.76|2
1762274060000|2025-11-04 16:34:20|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|14
1762274080000|2025-11-04 16:34:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|13
1762274090000|2025-11-04 16:34:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1762274100000|2025-11-04 16:35:00|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|11
1762274110000|2025-11-04 16:35:10|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|6
1762274120000|2025-11-04 16:35:20|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|1
1762274130000|2025-11-04 16:35:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|9
1762274150000|2025-11-04 16:35:50|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|11
1762274160000|2025-11-04 16:36:00|19.91|19.75|19.87|19.71|19.92|19.76|19.87|19.71|9
1762274180000|2025-11-04 16:36:20|||||||||1
1762274190000|2025-11-04 16:36:30|||||||||7
1762274200000|2025-11-04 16:36:40|||||||||3
1762274210000|2025-11-04 16:36:50|||||||||2
1762274220000|2025-11-04 16:37:00|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|4
1762274230000|2025-11-04 16:37:10|||||||||2
1762274250000|2025-11-04 16:37:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1762274260000|2025-11-04 16:37:40|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|0
1762274270000|2025-11-04 16:37:50|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|2
1762274280000|2025-11-04 16:38:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|17
1762274290000|2025-11-04 16:38:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|4
1762274300000|2025-11-04 16:38:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1762274310000|2025-11-04 16:38:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|1
1762274320000|2025-11-04 16:38:40|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|0
1762274330000|2025-11-04 16:38:50|||||||||1
1762274340000|2025-11-04 16:39:00|||||||||8
1762274350000|2025-11-04 16:39:10|||||||||1
1762274390000|2025-11-04 16:39:50|||||||||2
1762274400000|2025-11-04 16:40:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1762274410000|2025-11-04 16:40:10|19.86|19.7|19.86|19.7|19.87|19.71|19.85|19.69|11
1762274420000|2025-11-04 16:40:20|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|0
1762274430000|2025-11-04 16:40:30|19.89|19.73|19.87|19.71|19.9|19.74|19.87|19.71|26
1762274440000|2025-11-04 16:40:40|19.89|19.73|19.9|19.74|19.92|19.76|19.87|19.71|1
1762274450000|2025-11-04 16:40:50|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|8
1762274460000|2025-11-04 16:41:00|||||||||1
1762274470000|2025-11-04 16:41:10|||||||||2
1762274480000|2025-11-04 16:41:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|39
1762274490000|2025-11-04 16:41:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1762274500000|2025-11-04 16:41:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|21
1762274510000|2025-11-04 16:41:50|||||||||18
1762274530000|2025-11-04 16:42:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|8
1762274540000|2025-11-04 16:42:20|||||||||2
1762274560000|2025-11-04 16:42:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|3
1762274570000|2025-11-04 16:42:50|||||||||5
1762274580000|2025-11-04 16:43:00|||||||||2
1762274600000|2025-11-04 16:43:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1762274610000|2025-11-04 16:43:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|174
1762274620000|2025-11-04 16:43:40|||||||||35
1762274630000|2025-11-04 16:43:50|||||||||1
1762274640000|2025-11-04 16:44:00|||||||||1
1762274650000|2025-11-04 16:44:10|||||||||5
1762274670000|2025-11-04 16:44:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|2
1762274680000|2025-11-04 16:44:40|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|4
1762274690000|2025-11-04 16:44:50|||||||||9
1762274700000|2025-11-04 16:45:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|16
1762274710000|2025-11-04 16:45:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1762274720000|2025-11-04 16:45:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|3
1762274730000|2025-11-04 16:45:30|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|3
1762274740000|2025-11-04 16:45:40|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|1
1762274750000|2025-11-04 16:45:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1762274770000|2025-11-04 16:46:10|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|27
1762274780000|2025-11-04 16:46:20|||||||||6
1762274790000|2025-11-04 16:46:30|||||||||1
1762274800000|2025-11-04 16:46:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1762274810000|2025-11-04 16:46:50|19.82|19.66|19.85|19.69|19.87|19.71|19.82|19.66|43
1762274820000|2025-11-04 16:47:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|187
1762274830000|2025-11-04 16:47:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1762274840000|2025-11-04 16:47:20|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|28
1762274850000|2025-11-04 16:47:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1762274860000|2025-11-04 16:47:40|||||||||1
1762274870000|2025-11-04 16:47:50|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|10
1762274880000|2025-11-04 16:48:00|||||||||1
1762274900000|2025-11-04 16:48:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1762274910000|2025-11-04 16:48:30|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|20
1762274930000|2025-11-04 16:48:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1762274940000|2025-11-04 16:49:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|6
1762274950000|2025-11-04 16:49:10|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1762274960000|2025-11-04 16:49:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1762274970000|2025-11-04 16:49:30|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|5
1762274980000|2025-11-04 16:49:40|||||||||2
1762274990000|2025-11-04 16:49:50|||||||||1
1762275000000|2025-11-04 16:50:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|18
1762275010000|2025-11-04 16:50:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|7
1762275020000|2025-11-04 16:50:20|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|6
1762275030000|2025-11-04 16:50:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|1
1762275040000|2025-11-04 16:50:40|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|21
1762275050000|2025-11-04 16:50:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1762275060000|2025-11-04 16:51:00|||||||||2
1762275070000|2025-11-04 16:51:10|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|2
1762275080000|2025-11-04 16:51:20|||||||||4
1762275090000|2025-11-04 16:51:30|||||||||3
1762275130000|2025-11-04 16:52:10|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|59
1762275140000|2025-11-04 16:52:20|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|4
1762275150000|2025-11-04 16:52:30|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|47
1762275160000|2025-11-04 16:52:40|||||||||9
1762275190000|2025-11-04 16:53:10|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|0
1762275200000|2025-11-04 16:53:20|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|3
1762275210000|2025-11-04 16:53:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1762275220000|2025-11-04 16:53:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|10
1762275230000|2025-11-04 16:53:50|||||||||2
1762275240000|2025-11-04 16:54:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|37
1762275250000|2025-11-04 16:54:10|||||||||41
1762275270000|2025-11-04 16:54:30|||||||||1
1762275310000|2025-11-04 16:55:10|||||||||3
1762275330000|2025-11-04 16:55:30|||||||||2
1762275340000|2025-11-04 16:55:40|||||||||50
1762275350000|2025-11-04 16:55:50|||||||||10
1762275360000|2025-11-04 16:56:00|||||||||8
1762275370000|2025-11-04 16:56:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|44
1762275380000|2025-11-04 16:56:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1762275390000|2025-11-04 16:56:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|23
1762275400000|2025-11-04 16:56:40|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|21
1762275410000|2025-11-04 16:56:50|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|5
1762275440000|2025-11-04 16:57:20|||||||||1
1762275450000|2025-11-04 16:57:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|11
1762275460000|2025-11-04 16:57:40|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|11
1762275470000|2025-11-04 16:57:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1762275480000|2025-11-04 16:58:00|||||||||5
1762275490000|2025-11-04 16:58:10|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|22
1762275500000|2025-11-04 16:58:20|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|4
1762275510000|2025-11-04 16:58:30|19.84|19.68|19.82|19.66|19.84|19.68|19.8|19.64|1
1762275520000|2025-11-04 16:58:40|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|5
1762275530000|2025-11-04 16:58:50|||||||||4
1762275550000|2025-11-04 16:59:10|||||||||11
1762275560000|2025-11-04 16:59:20|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|6
1762275570000|2025-11-04 16:59:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|52
1762275580000|2025-11-04 16:59:40|||||||||7
1762275590000|2025-11-04 16:59:50|||||||||17
1762275600000|2025-11-04 17:00:00|||||||||2
1762275610000|2025-11-04 17:00:10|19.81|19.65|19.83|19.67|19.83|19.67|19.8|19.64|18
1762275620000|2025-11-04 17:00:20|19.81|19.65|19.83|19.67|19.83|19.67|19.8|19.64|13
1762275630000|2025-11-04 17:00:30|||||||||3
1762275640000|2025-11-04 17:00:40|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|60
1762275650000|2025-11-04 17:00:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|4
1762275660000|2025-11-04 17:01:00|||||||||33
1762275670000|2025-11-04 17:01:10|||||||||1
1762275680000|2025-11-04 17:01:20|||||||||4
1762275700000|2025-11-04 17:01:40|||||||||1
1762275710000|2025-11-04 17:01:50|||||||||1
1762275720000|2025-11-04 17:02:00|||||||||5
1762275740000|2025-11-04 17:02:20|||||||||8
1762275750000|2025-11-04 17:02:30|||||||||1
1762275760000|2025-11-04 17:02:40|||||||||1
1762275800000|2025-11-04 17:03:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1762275810000|2025-11-04 17:03:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1762275860000|2025-11-04 17:04:20|||||||||23
1762275870000|2025-11-04 17:04:30|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|60
1762275880000|2025-11-04 17:04:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|4
1762275890000|2025-11-04 17:04:50|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|5
1762275900000|2025-11-04 17:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|33
1762275930000|2025-11-04 17:05:30|||||||||56
1762275940000|2025-11-04 17:05:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|19
1762275950000|2025-11-04 17:05:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|59
1762275960000|2025-11-04 17:06:00|||||||||4
1762275970000|2025-11-04 17:06:10|||||||||36
1762275980000|2025-11-04 17:06:20|||||||||1
1762276010000|2025-11-04 17:06:50|19.92|19.76|19.92|19.76|19.95|19.79|19.9|19.74|62
1762276020000|2025-11-04 17:07:00|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|3
1762276030000|2025-11-04 17:07:10|19.91|19.75|19.92|19.76|19.95|19.79|19.91|19.75|6
1762276040000|2025-11-04 17:07:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|3
1762276050000|2025-11-04 17:07:30|19.94|19.78|19.94|19.78|19.95|19.79|19.92|19.76|2
1762276060000|2025-11-04 17:07:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|0
1762276090000|2025-11-04 17:08:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|13
1762276100000|2025-11-04 17:08:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|56
1762276110000|2025-11-04 17:08:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|18
1762276120000|2025-11-04 17:08:40|||||||||4
1762276200000|2025-11-04 17:10:00|||||||||3
1762276220000|2025-11-04 17:10:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|101
1762276230000|2025-11-04 17:10:30|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|4
1762276240000|2025-11-04 17:10:40|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|6
1762276250000|2025-11-04 17:10:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1762276280000|2025-11-04 17:11:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|5
1762276290000|2025-11-04 17:11:30|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|3
1762276300000|2025-11-04 17:11:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|1
1762276310000|2025-11-04 17:11:50|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|0
1762276320000|2025-11-04 17:12:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1762276330000|2025-11-04 17:12:10|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|6
1762276350000|2025-11-04 17:12:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1762276360000|2025-11-04 17:12:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|3
1762276370000|2025-11-04 17:12:50|||||||||8
1762276380000|2025-11-04 17:13:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|6
1762276390000|2025-11-04 17:13:10|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|0
1762276400000|2025-11-04 17:13:20|||||||||2
1762276420000|2025-11-04 17:13:40|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|4
1762276430000|2025-11-04 17:13:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1762276440000|2025-11-04 17:14:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|17
1762276450000|2025-11-04 17:14:10|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|0
1762276460000|2025-11-04 17:14:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1762276470000|2025-11-04 17:14:30|||||||||5
1762276480000|2025-11-04 17:14:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|5
1762276490000|2025-11-04 17:14:50|19.94|19.78|19.95|19.79|19.95|19.79|19.92|19.76|3
1762276500000|2025-11-04 17:15:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1762276510000|2025-11-04 17:15:10|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|13
1762276520000|2025-11-04 17:15:20|19.94|19.78|19.95|19.79|19.95|19.79|19.92|19.76|5
1762276530000|2025-11-04 17:15:30|||||||||6
1762276540000|2025-11-04 17:15:40|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|0
1762276550000|2025-11-04 17:15:50|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|15
1762276560000|2025-11-04 17:16:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|31
1762276570000|2025-11-04 17:16:10|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|1
1762276580000|2025-11-04 17:16:20|19.94|19.78|19.94|19.78|19.95|19.79|19.92|19.76|0
1762276590000|2025-11-04 17:16:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|23
1762276600000|2025-11-04 17:16:40|||||||||6
1762276620000|2025-11-04 17:17:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|7
1762276630000|2025-11-04 17:17:10|||||||||13
1762276640000|2025-11-04 17:17:20|||||||||18
1762276650000|2025-11-04 17:17:30|||||||||7
1762276670000|2025-11-04 17:17:50|||||||||1
1762276680000|2025-11-04 17:18:00|||||||||1
1762276690000|2025-11-04 17:18:10|||||||||10
1762276710000|2025-11-04 17:18:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|99
1762276720000|2025-11-04 17:18:40|||||||||35
1762276730000|2025-11-04 17:18:50|20|19.84|20|19.84|20|19.84|20|19.84|24
1762276740000|2025-11-04 17:19:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|73
1762276750000|2025-11-04 17:19:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|17
1762276760000|2025-11-04 17:19:20|||||||||13
1762276780000|2025-11-04 17:19:40|||||||||1
1762276790000|2025-11-04 17:19:50|||||||||1
1762276800000|2025-11-04 17:20:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|92
1762276810000|2025-11-04 17:20:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|9
1762276820000|2025-11-04 17:20:20|||||||||38
1762276830000|2025-11-04 17:20:30|||||||||19
1762276840000|2025-11-04 17:20:40|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|256
1762276850000|2025-11-04 17:20:50|||||||||2
1762276860000|2025-11-04 17:21:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|19
1762276870000|2025-11-04 17:21:10|||||||||38
1762276880000|2025-11-04 17:21:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1762276890000|2025-11-04 17:21:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|19
1762276900000|2025-11-04 17:21:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|42
1762276910000|2025-11-04 17:21:50|||||||||43
1762276920000|2025-11-04 17:22:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|23
1762276930000|2025-11-04 17:22:10|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|44
1762276940000|2025-11-04 17:22:20|||||||||1
1762276950000|2025-11-04 17:22:30|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|16
1762276960000|2025-11-04 17:22:40|||||||||1
1762276970000|2025-11-04 17:22:50|||||||||5
1762276980000|2025-11-04 17:23:00|||||||||2
1762276990000|2025-11-04 17:23:10|||||||||17
1762277000000|2025-11-04 17:23:20|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|38
1762277010000|2025-11-04 17:23:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|13
1762277020000|2025-11-04 17:23:40|||||||||2
1762277030000|2025-11-04 17:23:50|||||||||3
1762277040000|2025-11-04 17:24:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1762277050000|2025-11-04 17:24:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762277060000|2025-11-04 17:24:20|||||||||32
1762277070000|2025-11-04 17:24:30|||||||||4
1762277080000|2025-11-04 17:24:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|34
1762277090000|2025-11-04 17:24:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1762277100000|2025-11-04 17:25:00|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|26
1762277110000|2025-11-04 17:25:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|72
1762277120000|2025-11-04 17:25:20|20|19.84|20.05|19.89|20.05|19.89|20|19.84|49
1762277130000|2025-11-04 17:25:30|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|11
1762277140000|2025-11-04 17:25:40|20|19.84|20|19.84|20.05|19.89|20|19.84|5
1762277150000|2025-11-04 17:25:50|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|14
1762277160000|2025-11-04 17:26:00|20|19.84|20|19.84|20.05|19.89|20|19.84|23
1762277170000|2025-11-04 17:26:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|73
1762277180000|2025-11-04 17:26:20|||||||||2
1762277190000|2025-11-04 17:26:30|||||||||7
1762277200000|2025-11-04 17:26:40|||||||||1
1762277210000|2025-11-04 17:26:50|||||||||3
1762277220000|2025-11-04 17:27:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1762277230000|2025-11-04 17:27:10|||||||||1
1762277240000|2025-11-04 17:27:20|||||||||3
1762277250000|2025-11-04 17:27:30|||||||||1
1762277270000|2025-11-04 17:27:50|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|1
1762277280000|2025-11-04 17:28:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|136
1762277290000|2025-11-04 17:28:10|||||||||47
1762277300000|2025-11-04 17:28:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|17
1762277310000|2025-11-04 17:28:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|61
1762277320000|2025-11-04 17:28:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1762277330000|2025-11-04 17:28:50|||||||||4
1762277340000|2025-11-04 17:29:00|||||||||2
1762277350000|2025-11-04 17:29:10|||||||||21
1762277370000|2025-11-04 17:29:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|19
1762277380000|2025-11-04 17:29:40|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|1
1762277390000|2025-11-04 17:29:50|||||||||3
1762277400000|2025-11-04 17:30:00|||||||||2
1762277410000|2025-11-04 17:30:10|||||||||5
1762277420000|2025-11-04 17:30:20|20.06|19.9|20.05|19.89|20.06|19.9|20.02|19.86|3
1762277430000|2025-11-04 17:30:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1762277440000|2025-11-04 17:30:40|||||||||1
1762277450000|2025-11-04 17:30:50|||||||||3
1762277460000|2025-11-04 17:31:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|30
1762277480000|2025-11-04 17:31:20|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|17
1762277490000|2025-11-04 17:31:30|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|4
1762277500000|2025-11-04 17:31:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|27
1762277510000|2025-11-04 17:31:50|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|2
1762277520000|2025-11-04 17:32:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|11
1762277530000|2025-11-04 17:32:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|24
1762277540000|2025-11-04 17:32:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1762277550000|2025-11-04 17:32:30|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|10
1762277560000|2025-11-04 17:32:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|20
1762277570000|2025-11-04 17:32:50|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|1
1762277580000|2025-11-04 17:33:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|5
1762277590000|2025-11-04 17:33:10|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|167
1762277600000|2025-11-04 17:33:20|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|19
1762277610000|2025-11-04 17:33:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1762277620000|2025-11-04 17:33:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|3
1762277630000|2025-11-04 17:33:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1762277660000|2025-11-04 17:34:20|||||||||1
1762277670000|2025-11-04 17:34:30|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|31
1762277690000|2025-11-04 17:34:50|||||||||1
1762277700000|2025-11-04 17:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|12
1762277710000|2025-11-04 17:35:10|20.15|19.99|20.12|19.96|20.15|19.99|20.11|19.95|5
1762277720000|2025-11-04 17:35:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762277740000|2025-11-04 17:35:40|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|3
1762277750000|2025-11-04 17:35:50|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|25
1762277760000|2025-11-04 17:36:00|20.12|19.96|20.15|19.99|20.15|19.99|20.1|19.94|75
1762277770000|2025-11-04 17:36:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|45
1762277780000|2025-11-04 17:36:20|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|13
1762277790000|2025-11-04 17:36:30|20.11|19.95|20.12|19.96|20.15|19.99|20.1|19.94|4
1762277800000|2025-11-04 17:36:40|20.1|19.94|20.12|19.96|20.15|19.99|20.1|19.94|40
1762277810000|2025-11-04 17:36:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762277820000|2025-11-04 17:37:00|||||||||7
1762277830000|2025-11-04 17:37:10|||||||||2
1762277840000|2025-11-04 17:37:20|||||||||1
1762277860000|2025-11-04 17:37:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|26
1762277870000|2025-11-04 17:37:50|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|10
1762277880000|2025-11-04 17:38:00|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|1
1762277890000|2025-11-04 17:38:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1762277920000|2025-11-04 17:38:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1762277930000|2025-11-04 17:38:50|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|7
1762277940000|2025-11-04 17:39:00|20.14|19.98|20.15|19.99|20.15|19.99|20.1|19.94|2
1762277950000|2025-11-04 17:39:10|||||||||3
1762277980000|2025-11-04 17:39:40|||||||||2
1762277990000|2025-11-04 17:39:50|||||||||2
1762278000000|2025-11-04 17:40:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|9
1762278020000|2025-11-04 17:40:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|8
1762278030000|2025-11-04 17:40:30|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|13
1762278040000|2025-11-04 17:40:40|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|1
1762278050000|2025-11-04 17:40:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1762278060000|2025-11-04 17:41:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1762278070000|2025-11-04 17:41:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1762278110000|2025-11-04 17:41:50|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|11
1762278120000|2025-11-04 17:42:00|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|7
1762278130000|2025-11-04 17:42:10|20.15|19.99|20.17|20.01|20.2|20.04|20.15|19.99|7
1762278140000|2025-11-04 17:42:20|20.2|20.04|20.18|20.02|20.2|20.04|20.17|20.01|0
1762278150000|2025-11-04 17:42:30|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|2
1762278170000|2025-11-04 17:42:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1762278180000|2025-11-04 17:43:00|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|15
1762278200000|2025-11-04 17:43:20|20.18|20.02|20.19|20.03|20.2|20.04|20.15|19.99|17
1762278210000|2025-11-04 17:43:30|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|14
1762278220000|2025-11-04 17:43:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|10
1762278230000|2025-11-04 17:43:50|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|15
1762278240000|2025-11-04 17:44:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|102
1762278250000|2025-11-04 17:44:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1762278260000|2025-11-04 17:44:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|8
1762278270000|2025-11-04 17:44:30|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|37
1762278280000|2025-11-04 17:44:40|20.16|20|20.17|20.01|20.19|20.03|20.16|20|1
1762278290000|2025-11-04 17:44:50|20.15|19.99|20.17|20.01|20.19|20.03|20.15|19.99|3
1762278300000|2025-11-04 17:45:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1762278310000|2025-11-04 17:45:10|||||||||5
1762278320000|2025-11-04 17:45:20|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|4
1762278330000|2025-11-04 17:45:30|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|28
1762278340000|2025-11-04 17:45:40|||||||||12
1762278350000|2025-11-04 17:45:50|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|16
1762278360000|2025-11-04 17:46:00|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|7
1762278370000|2025-11-04 17:46:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|20
1762278380000|2025-11-04 17:46:20|||||||||4
1762278390000|2025-11-04 17:46:30|||||||||1
1762278400000|2025-11-04 17:46:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|18
1762278410000|2025-11-04 17:46:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762278420000|2025-11-04 17:47:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|19
1762278430000|2025-11-04 17:47:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|5
1762278440000|2025-11-04 17:47:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|3
1762278450000|2025-11-04 17:47:30|||||||||6
1762278460000|2025-11-04 17:47:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1762278470000|2025-11-04 17:47:50|||||||||1
1762278490000|2025-11-04 17:48:10|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|7
1762278500000|2025-11-04 17:48:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|1
1762278510000|2025-11-04 17:48:30|||||||||1
1762278520000|2025-11-04 17:48:40|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|11
1762278570000|2025-11-04 17:49:30|||||||||1
1762278590000|2025-11-04 17:49:50|||||||||1
1762278600000|2025-11-04 17:50:00|20.1|19.94|20.07|19.91|20.11|19.95|20.07|19.91|34
1762278610000|2025-11-04 17:50:10|||||||||2
1762278620000|2025-11-04 17:50:20|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|14
1762278630000|2025-11-04 17:50:30|||||||||7
1762278640000|2025-11-04 17:50:40|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|5
1762278660000|2025-11-04 17:51:00|||||||||3
1762278680000|2025-11-04 17:51:20|||||||||14
1762278690000|2025-11-04 17:51:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|15
1762278700000|2025-11-04 17:51:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|8
1762278710000|2025-11-04 17:51:50|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|1
1762278720000|2025-11-04 17:52:00|||||||||1
1762278730000|2025-11-04 17:52:10|||||||||1
1762278740000|2025-11-04 17:52:20|20.11|19.95|20.1|19.94|20.12|19.96|20.1|19.94|2
1762278750000|2025-11-04 17:52:30|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|1
1762278770000|2025-11-04 17:52:50|||||||||18
1762278780000|2025-11-04 17:53:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|91
1762278790000|2025-11-04 17:53:10|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|35
1762278800000|2025-11-04 17:53:20|||||||||4
1762278810000|2025-11-04 17:53:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|2
1762278820000|2025-11-04 17:53:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|216
1762278840000|2025-11-04 17:54:00|||||||||1
1762278870000|2025-11-04 17:54:30|||||||||3
1762278890000|2025-11-04 17:54:50|||||||||2
1762278900000|2025-11-04 17:55:00|||||||||1
1762278910000|2025-11-04 17:55:10|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|113
1762278920000|2025-11-04 17:55:20|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|1
1762278930000|2025-11-04 17:55:30|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|1
1762278940000|2025-11-04 17:55:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|4
1762278950000|2025-11-04 17:55:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|4
1762278960000|2025-11-04 17:56:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|88
1762278980000|2025-11-04 17:56:20|||||||||50
1762278990000|2025-11-04 17:56:30|||||||||4
1762279010000|2025-11-04 17:56:50|||||||||3
1762279020000|2025-11-04 17:57:00|||||||||1
1762279030000|2025-11-04 17:57:10|||||||||10
1762279040000|2025-11-04 17:57:20|||||||||3
1762279050000|2025-11-04 17:57:30|||||||||1
1762279060000|2025-11-04 17:57:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1762279070000|2025-11-04 17:57:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|65
1762279080000|2025-11-04 17:58:00|||||||||2
1762279090000|2025-11-04 17:58:10|||||||||1
1762279110000|2025-11-04 17:58:30|||||||||1
1762279130000|2025-11-04 17:58:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|70
1762279140000|2025-11-04 17:59:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|9
1762279150000|2025-11-04 17:59:10|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|52
1762279160000|2025-11-04 17:59:20|20.24|20.08|20.22|20.06|20.25|20.09|20.22|20.06|5
1762279170000|2025-11-04 17:59:30|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|3
1762279180000|2025-11-04 17:59:40|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|16
1762279190000|2025-11-04 17:59:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|9
1762279200000|2025-11-04 18:00:00|||||||||3
1762279210000|2025-11-04 18:00:10|||||||||2
1762279220000|2025-11-04 18:00:20|||||||||2
1762279230000|2025-11-04 18:00:30|||||||||6
1762279250000|2025-11-04 18:00:50|||||||||1
1762279260000|2025-11-04 18:01:00|||||||||1
1762279270000|2025-11-04 18:01:10|||||||||5
1762279280000|2025-11-04 18:01:20|||||||||3
1762279290000|2025-11-04 18:01:30|||||||||2
1762279300000|2025-11-04 18:01:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|14
1762279310000|2025-11-04 18:01:50|||||||||4
1762279320000|2025-11-04 18:02:00|||||||||2
1762279330000|2025-11-04 18:02:10|||||||||11
1762279340000|2025-11-04 18:02:20|||||||||2
1762279350000|2025-11-04 18:02:30|||||||||3
1762279360000|2025-11-04 18:02:40|||||||||4
1762279370000|2025-11-04 18:02:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|41
1762279380000|2025-11-04 18:03:00|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|5
1762279390000|2025-11-04 18:03:10|||||||||3
1762279400000|2025-11-04 18:03:20|||||||||1
1762279410000|2025-11-04 18:03:30|||||||||5
1762279420000|2025-11-04 18:03:40|||||||||1
1762279430000|2025-11-04 18:03:50|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|11
1762279440000|2025-11-04 18:04:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|51
1762279450000|2025-11-04 18:04:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|12
1762279460000|2025-11-04 18:04:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|84
1762279470000|2025-11-04 18:04:30|20.27|20.11|20.26|20.1|20.27|20.11|20.25|20.09|13
1762279480000|2025-11-04 18:04:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1762279490000|2025-11-04 18:04:50|||||||||5
1762279500000|2025-11-04 18:05:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|12
1762279510000|2025-11-04 18:05:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|5
1762279520000|2025-11-04 18:05:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1762279530000|2025-11-04 18:05:30|||||||||2
1762279540000|2025-11-04 18:05:40|||||||||21
1762279550000|2025-11-04 18:05:50|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|1
1762279560000|2025-11-04 18:06:00|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|6
1762279570000|2025-11-04 18:06:10|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|27
1762279580000|2025-11-04 18:06:20|||||||||2
1762279590000|2025-11-04 18:06:30|||||||||4
1762279600000|2025-11-04 18:06:40|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|8
1762279610000|2025-11-04 18:06:50|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|2
1762279620000|2025-11-04 18:07:00|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|1
1762279630000|2025-11-04 18:07:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|11
1762279650000|2025-11-04 18:07:30|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|18
1762279660000|2025-11-04 18:07:40|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|11
1762279670000|2025-11-04 18:07:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|2
1762279680000|2025-11-04 18:08:00|||||||||1
1762279690000|2025-11-04 18:08:10|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|6
1762279700000|2025-11-04 18:08:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|0
1762279710000|2025-11-04 18:08:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|5
1762279720000|2025-11-04 18:08:40|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|14
1762279740000|2025-11-04 18:09:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|2
1762279750000|2025-11-04 18:09:10|||||||||3
1762279760000|2025-11-04 18:09:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|31
1762279770000|2025-11-04 18:09:30|||||||||1
1762279790000|2025-11-04 18:09:50|||||||||1
1762279800000|2025-11-04 18:10:00|||||||||2
1762279820000|2025-11-04 18:10:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1762279830000|2025-11-04 18:10:30|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|32
1762279840000|2025-11-04 18:10:40|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|10
1762279850000|2025-11-04 18:10:50|||||||||1
1762279860000|2025-11-04 18:11:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|8
1762279870000|2025-11-04 18:11:10|||||||||6
1762279890000|2025-11-04 18:11:30|||||||||7
1762279920000|2025-11-04 18:12:00|||||||||51
1762279930000|2025-11-04 18:12:10|||||||||6
1762279940000|2025-11-04 18:12:20|||||||||3
1762279950000|2025-11-04 18:12:30|||||||||15
1762279960000|2025-11-04 18:12:40|||||||||1
1762279970000|2025-11-04 18:12:50|||||||||13
1762279980000|2025-11-04 18:13:00|||||||||1
1762279990000|2025-11-04 18:13:10|||||||||5
1762280000000|2025-11-04 18:13:20|||||||||13
1762280010000|2025-11-04 18:13:30|||||||||2
1762280020000|2025-11-04 18:13:40|||||||||19
1762280030000|2025-11-04 18:13:50|||||||||2
1762280050000|2025-11-04 18:14:10|||||||||8
1762280060000|2025-11-04 18:14:20|||||||||24
1762280070000|2025-11-04 18:14:30|||||||||4
1762280080000|2025-11-04 18:14:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|73
1762280090000|2025-11-04 18:14:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|5
1762280100000|2025-11-04 18:15:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|19
1762280110000|2025-11-04 18:15:10|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|1
1762280120000|2025-11-04 18:15:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1762280130000|2025-11-04 18:15:30|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|11
1762280140000|2025-11-04 18:15:40|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|11
1762280150000|2025-11-04 18:15:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|3
1762280160000|2025-11-04 18:16:00|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|90
1762280170000|2025-11-04 18:16:10|||||||||41
1762280180000|2025-11-04 18:16:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1762280190000|2025-11-04 18:16:30|||||||||47
1762280200000|2025-11-04 18:16:40|||||||||1
1762280210000|2025-11-04 18:16:50|||||||||5
1762280230000|2025-11-04 18:17:10|||||||||1
1762280240000|2025-11-04 18:17:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|23
1762280250000|2025-11-04 18:17:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|27
1762280260000|2025-11-04 18:17:40|||||||||7
1762280270000|2025-11-04 18:17:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|100
1762280280000|2025-11-04 18:18:00|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|7
1762280290000|2025-11-04 18:18:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1762280300000|2025-11-04 18:18:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|20
1762280310000|2025-11-04 18:18:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1762280320000|2025-11-04 18:18:40|||||||||1
1762280330000|2025-11-04 18:18:50|||||||||3
1762280340000|2025-11-04 18:19:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1762280350000|2025-11-04 18:19:10|||||||||6
1762280360000|2025-11-04 18:19:20|||||||||1
1762280370000|2025-11-04 18:19:30|||||||||2
1762280380000|2025-11-04 18:19:40|||||||||11
1762280390000|2025-11-04 18:19:50|||||||||3
1762280400000|2025-11-04 18:20:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|32
1762280410000|2025-11-04 18:20:10|||||||||6
1762280420000|2025-11-04 18:20:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|4
1762280430000|2025-11-04 18:20:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|19
1762280440000|2025-11-04 18:20:40|||||||||2
1762280460000|2025-11-04 18:21:00|||||||||8
1762280470000|2025-11-04 18:21:10|||||||||3
1762280480000|2025-11-04 18:21:20|||||||||2
1762280490000|2025-11-04 18:21:30|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|33
1762280500000|2025-11-04 18:21:40|20.25|20.09|20.26|20.1|20.28|20.12|20.25|20.09|180
1762280510000|2025-11-04 18:21:50|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|2
1762280520000|2025-11-04 18:22:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|34
1762280530000|2025-11-04 18:22:10|||||||||10
1762280540000|2025-11-04 18:22:20|||||||||50
1762280550000|2025-11-04 18:22:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|14
1762280560000|2025-11-04 18:22:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762280570000|2025-11-04 18:22:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|0
1762280580000|2025-11-04 18:23:00|||||||||5
1762280590000|2025-11-04 18:23:10|||||||||1
1762280600000|2025-11-04 18:23:20|||||||||6
1762280610000|2025-11-04 18:23:30|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|19
1762280620000|2025-11-04 18:23:40|20.24|20.08|20.25|20.09|20.25|20.09|20.23|20.07|2
1762280630000|2025-11-04 18:23:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|10
1762280640000|2025-11-04 18:24:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|14
1762280650000|2025-11-04 18:24:10|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1762280660000|2025-11-04 18:24:20|||||||||28
1762280670000|2025-11-04 18:24:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|49
1762280680000|2025-11-04 18:24:40|||||||||10
1762280690000|2025-11-04 18:24:50|||||||||23
1762280700000|2025-11-04 18:25:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|66
1762280710000|2025-11-04 18:25:10|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|9
1762280720000|2025-11-04 18:25:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|5
1762280730000|2025-11-04 18:25:30|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|6
1762280740000|2025-11-04 18:25:40|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1762280750000|2025-11-04 18:25:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|7
1762280760000|2025-11-04 18:26:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|15
1762280770000|2025-11-04 18:26:10|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|54
1762280780000|2025-11-04 18:26:20|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|31
1762280790000|2025-11-04 18:26:30|||||||||2
1762280800000|2025-11-04 18:26:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|28
1762280820000|2025-11-04 18:27:00|||||||||2
1762280830000|2025-11-04 18:27:10|||||||||11
1762280840000|2025-11-04 18:27:20|||||||||1
1762280860000|2025-11-04 18:27:40|||||||||1
1762280870000|2025-11-04 18:27:50|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|13
1762280880000|2025-11-04 18:28:00|||||||||1
1762280890000|2025-11-04 18:28:10|||||||||5
1762280900000|2025-11-04 18:28:20|||||||||5
1762280920000|2025-11-04 18:28:40|||||||||1
1762280930000|2025-11-04 18:28:50|||||||||3
1762280940000|2025-11-04 18:29:00|||||||||22
1762280970000|2025-11-04 18:29:30|||||||||3
1762280980000|2025-11-04 18:29:40|||||||||7
1762280990000|2025-11-04 18:29:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|10
1762281000000|2025-11-04 18:30:00|||||||||41
1762281010000|2025-11-04 18:30:10|||||||||9
1762281020000|2025-11-04 18:30:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|47
1762281030000|2025-11-04 18:30:30|20.3|20.14|20.31|20.15|20.35|20.19|20.27|20.11|213
1762281040000|2025-11-04 18:30:40|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|4
1762281050000|2025-11-04 18:30:50|||||||||1
1762281060000|2025-11-04 18:31:00|||||||||1
1762281070000|2025-11-04 18:31:10|||||||||7
1762281080000|2025-11-04 18:31:20|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|94
1762281090000|2025-11-04 18:31:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1762281100000|2025-11-04 18:31:40|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|1
1762281110000|2025-11-04 18:31:50|||||||||4
1762281120000|2025-11-04 18:32:00|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|22
1762281130000|2025-11-04 18:32:10|||||||||9
1762281140000|2025-11-04 18:32:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|13
1762281150000|2025-11-04 18:32:30|||||||||3
1762281160000|2025-11-04 18:32:40|||||||||15
1762281170000|2025-11-04 18:32:50|||||||||3
1762281180000|2025-11-04 18:33:00|||||||||3
1762281190000|2025-11-04 18:33:10|||||||||2
1762281210000|2025-11-04 18:33:30|||||||||3
1762281220000|2025-11-04 18:33:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|50
1762281230000|2025-11-04 18:33:50|||||||||6
1762281240000|2025-11-04 18:34:00|||||||||25
1762281250000|2025-11-04 18:34:10|||||||||9
1762281260000|2025-11-04 18:34:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762281270000|2025-11-04 18:34:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1762281280000|2025-11-04 18:34:40|||||||||7
1762281290000|2025-11-04 18:34:50|||||||||4
1762281300000|2025-11-04 18:35:00|||||||||2
1762281310000|2025-11-04 18:35:10|||||||||24
1762281320000|2025-11-04 18:35:20|||||||||13
1762281330000|2025-11-04 18:35:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1762281340000|2025-11-04 18:35:40|||||||||38
1762281350000|2025-11-04 18:35:50|||||||||1
1762281360000|2025-11-04 18:36:00|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|28
1762281370000|2025-11-04 18:36:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|8
1762281380000|2025-11-04 18:36:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|10
1762281390000|2025-11-04 18:36:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1762281400000|2025-11-04 18:36:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1762281410000|2025-11-04 18:36:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|7
1762281420000|2025-11-04 18:37:00|||||||||4
1762281430000|2025-11-04 18:37:10|||||||||4
1762281440000|2025-11-04 18:37:20|||||||||2
1762281450000|2025-11-04 18:37:30|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|4
1762281460000|2025-11-04 18:37:40|||||||||3
1762281480000|2025-11-04 18:38:00|20.39|20.23|20.4|20.24|20.4|20.24|20.37|20.21|9
1762281490000|2025-11-04 18:38:10|||||||||4
1762281500000|2025-11-04 18:38:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|45
1762281520000|2025-11-04 18:38:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|17
1762281530000|2025-11-04 18:38:50|||||||||1
1762281540000|2025-11-04 18:39:00|||||||||4
1762281550000|2025-11-04 18:39:10|||||||||2
1762281560000|2025-11-04 18:39:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1762281570000|2025-11-04 18:39:30|||||||||6
1762281580000|2025-11-04 18:39:40|||||||||2
1762281590000|2025-11-04 18:39:50|||||||||3
1762281600000|2025-11-04 18:40:00|||||||||2
1762281610000|2025-11-04 18:40:10|||||||||34
1762281620000|2025-11-04 18:40:20|||||||||3
1762281630000|2025-11-04 18:40:30|||||||||2
1762281640000|2025-11-04 18:40:40|||||||||1
1762281650000|2025-11-04 18:40:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1762281660000|2025-11-04 18:41:00|||||||||6
1762281670000|2025-11-04 18:41:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|58
1762281680000|2025-11-04 18:41:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1762281700000|2025-11-04 18:41:40|20.39|20.23|20.4|20.24|20.4|20.24|20.37|20.21|0
1762281710000|2025-11-04 18:41:50|20.39|20.23|20.37|20.21|20.39|20.23|20.35|20.19|35
1762281720000|2025-11-04 18:42:00|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|6
1762281730000|2025-11-04 18:42:10|||||||||2
1762281740000|2025-11-04 18:42:20|||||||||1
1762281770000|2025-11-04 18:42:50|||||||||1
1762281780000|2025-11-04 18:43:00|||||||||9
1762281790000|2025-11-04 18:43:10|||||||||1
1762281800000|2025-11-04 18:43:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|82
1762281810000|2025-11-04 18:43:30|||||||||8
1762281820000|2025-11-04 18:43:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|6
1762281830000|2025-11-04 18:43:50|20.33|20.17|20.33|20.17|20.35|20.19|20.3|20.14|44
1762281840000|2025-11-04 18:44:00|20.34|20.18|20.3|20.14|20.35|20.19|20.3|20.14|7
1762281860000|2025-11-04 18:44:20|||||||||2
1762281870000|2025-11-04 18:44:30|||||||||2
1762281880000|2025-11-04 18:44:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1762281890000|2025-11-04 18:44:50|||||||||17
1762281900000|2025-11-04 18:45:00|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|10
1762281910000|2025-11-04 18:45:10|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|11
1762281920000|2025-11-04 18:45:20|20.29|20.13|20.28|20.12|20.29|20.13|20.25|20.09|1
1762281930000|2025-11-04 18:45:30|20.25|20.09|20.26|20.1|20.28|20.12|20.25|20.09|1
1762281940000|2025-11-04 18:45:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1762281950000|2025-11-04 18:45:50|20.28|20.12|20.26|20.1|20.28|20.12|20.25|20.09|1
1762281960000|2025-11-04 18:46:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762281970000|2025-11-04 18:46:10|||||||||6
1762281980000|2025-11-04 18:46:20|||||||||6
1762281990000|2025-11-04 18:46:30|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|0
1762282000000|2025-11-04 18:46:40|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|13
1762282010000|2025-11-04 18:46:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|32
1762282020000|2025-11-04 18:47:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1762282030000|2025-11-04 18:47:10|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|3
1762282040000|2025-11-04 18:47:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|4
1762282050000|2025-11-04 18:47:30|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|11
1762282060000|2025-11-04 18:47:40|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|16
1762282070000|2025-11-04 18:47:50|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|8
1762282080000|2025-11-04 18:48:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|2
1762282090000|2025-11-04 18:48:10|||||||||1
1762282120000|2025-11-04 18:48:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|9
1762282130000|2025-11-04 18:48:50|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|9
1762282160000|2025-11-04 18:49:20|||||||||2
1762282190000|2025-11-04 18:49:50|||||||||2
1762282200000|2025-11-04 18:50:00|20.32|20.16|20.31|20.15|20.35|20.19|20.31|20.15|50
1762282210000|2025-11-04 18:50:10|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|7
1762282220000|2025-11-04 18:50:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|25
1762282240000|2025-11-04 18:50:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|10
1762282250000|2025-11-04 18:50:50|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|18
1762282260000|2025-11-04 18:51:00|20.3|20.14|20.28|20.12|20.3|20.14|20.26|20.1|15
1762282280000|2025-11-04 18:51:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|0
1762282300000|2025-11-04 18:51:40|||||||||1
1762282310000|2025-11-04 18:51:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|6
1762282330000|2025-11-04 18:52:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|63
1762282340000|2025-11-04 18:52:20|||||||||4
1762282370000|2025-11-04 18:52:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|56
1762282380000|2025-11-04 18:53:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|54
1762282390000|2025-11-04 18:53:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|9
1762282410000|2025-11-04 18:53:30|||||||||2
1762282430000|2025-11-04 18:53:50|||||||||1
1762282440000|2025-11-04 18:54:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|5
1762282450000|2025-11-04 18:54:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|15
1762282460000|2025-11-04 18:54:20|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|7
1762282480000|2025-11-04 18:54:40|||||||||1
1762282500000|2025-11-04 18:55:00|||||||||3
1762282510000|2025-11-04 18:55:10|||||||||1
1762282520000|2025-11-04 18:55:20|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|16
1762282530000|2025-11-04 18:55:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|25
1762282540000|2025-11-04 18:55:40|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|9
1762282550000|2025-11-04 18:55:50|20.14|19.98|20.13|19.97|20.16|20|20.13|19.97|42
1762282560000|2025-11-04 18:56:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|25
1762282570000|2025-11-04 18:56:10|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|1
1762282580000|2025-11-04 18:56:20|20.13|19.97|20.15|19.99|20.18|20.02|20.13|19.97|170
1762282590000|2025-11-04 18:56:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|8
1762282600000|2025-11-04 18:56:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|20
1762282610000|2025-11-04 18:56:50|||||||||8
1762282620000|2025-11-04 18:57:00|||||||||1
1762282630000|2025-11-04 18:57:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1762282640000|2025-11-04 18:57:20|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|4
1762282650000|2025-11-04 18:57:30|||||||||2
1762282660000|2025-11-04 18:57:40|||||||||1
1762282670000|2025-11-04 18:57:50|||||||||4
1762282680000|2025-11-04 18:58:00|||||||||6
1762282700000|2025-11-04 18:58:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|84
1762282720000|2025-11-04 18:58:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|43
1762282730000|2025-11-04 18:58:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|9
1762282740000|2025-11-04 18:59:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1762282750000|2025-11-04 18:59:10|||||||||1
1762282790000|2025-11-04 18:59:50|||||||||7
1762282800000|2025-11-04 19:00:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|80
1762282810000|2025-11-04 19:00:10|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|16
1762282820000|2025-11-04 19:00:20|20.15|19.99|20.13|19.97|20.16|20|20.13|19.97|21
1762282830000|2025-11-04 19:00:30|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|27
1762282840000|2025-11-04 19:00:40|||||||||2
1762282850000|2025-11-04 19:00:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1762282860000|2025-11-04 19:01:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|14
1762282870000|2025-11-04 19:01:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1762282880000|2025-11-04 19:01:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|81
1762282890000|2025-11-04 19:01:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|11
1762282900000|2025-11-04 19:01:40|||||||||21
1762282910000|2025-11-04 19:01:50|||||||||39
1762282920000|2025-11-04 19:02:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|55
1762282930000|2025-11-04 19:02:10|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|75
1762282940000|2025-11-04 19:02:20|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|25
1762282950000|2025-11-04 19:02:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1762282960000|2025-11-04 19:02:40|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|21
1762282970000|2025-11-04 19:02:50|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|3
1762282980000|2025-11-04 19:03:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|2
1762282990000|2025-11-04 19:03:10|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|10
1762283000000|2025-11-04 19:03:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1762283010000|2025-11-04 19:03:30|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|20
1762283020000|2025-11-04 19:03:40|||||||||9
1762283030000|2025-11-04 19:03:50|||||||||1
1762283040000|2025-11-04 19:04:00|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|14
1762283050000|2025-11-04 19:04:10|||||||||2
1762283060000|2025-11-04 19:04:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|21
1762283070000|2025-11-04 19:04:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|13
1762283080000|2025-11-04 19:04:40|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|3
1762283090000|2025-11-04 19:04:50|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|2
1762283100000|2025-11-04 19:05:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|37
1762283110000|2025-11-04 19:05:10|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|24
1762283120000|2025-11-04 19:05:20|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|10
1762283130000|2025-11-04 19:05:30|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|8
1762283140000|2025-11-04 19:05:40|20.16|20|20.18|20.02|20.18|20.02|20.15|19.99|6
1762283150000|2025-11-04 19:05:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|2
1762283160000|2025-11-04 19:06:00|||||||||7
1762283170000|2025-11-04 19:06:10|20.15|19.99|20.16|20|20.18|20.02|20.14|19.98|8
1762283180000|2025-11-04 19:06:20|20.18|20.02|20.18|20.02|20.18|20.02|20.15|19.99|4
1762283200000|2025-11-04 19:06:40|||||||||10
1762283230000|2025-11-04 19:07:10|||||||||8
1762283240000|2025-11-04 19:07:20|||||||||5
1762283250000|2025-11-04 19:07:30|||||||||1
1762283260000|2025-11-04 19:07:40|||||||||72
1762283270000|2025-11-04 19:07:50|||||||||10
1762283280000|2025-11-04 19:08:00|||||||||12
1762283290000|2025-11-04 19:08:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1762283300000|2025-11-04 19:08:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|15
1762283310000|2025-11-04 19:08:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|20
1762283330000|2025-11-04 19:08:50|||||||||13
1762283340000|2025-11-04 19:09:00|||||||||1
1762283360000|2025-11-04 19:09:20|||||||||3
1762283370000|2025-11-04 19:09:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1762283380000|2025-11-04 19:09:40|||||||||6
1762283390000|2025-11-04 19:09:50|||||||||1
1762283400000|2025-11-04 19:10:00|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|18
1762283410000|2025-11-04 19:10:10|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|6
1762283420000|2025-11-04 19:10:20|20.24|20.08|20.25|20.09|20.25|20.09|20.23|20.07|3
1762283430000|2025-11-04 19:10:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1762283440000|2025-11-04 19:10:40|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|21
1762283460000|2025-11-04 19:11:00|||||||||4
1762283470000|2025-11-04 19:11:10|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|0
1762283480000|2025-11-04 19:11:20|||||||||7
1762283490000|2025-11-04 19:11:30|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|1
1762283500000|2025-11-04 19:11:40|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|6
1762283520000|2025-11-04 19:12:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|20
1762283530000|2025-11-04 19:12:10|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|10
1762283540000|2025-11-04 19:12:20|20.16|20|20.15|19.99|20.18|20.02|20.15|19.99|0
1762283550000|2025-11-04 19:12:30|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|1
1762283560000|2025-11-04 19:12:40|20.19|20.03|20.18|20.02|20.2|20.04|20.18|20.02|22
1762283570000|2025-11-04 19:12:50|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|5
1762283580000|2025-11-04 19:13:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|1
1762283590000|2025-11-04 19:13:10|20.16|20|20.16|20|20.18|20.02|20.15|19.99|27
1762283600000|2025-11-04 19:13:20|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|0
1762283610000|2025-11-04 19:13:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1762283620000|2025-11-04 19:13:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|10
1762283630000|2025-11-04 19:13:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|1
1762283640000|2025-11-04 19:14:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|2
1762283650000|2025-11-04 19:14:10|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|6
1762283660000|2025-11-04 19:14:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1762283670000|2025-11-04 19:14:30|||||||||1
1762283680000|2025-11-04 19:14:40|20.16|20|20.18|20.02|20.18|20.02|20.15|19.99|6
1762283690000|2025-11-04 19:14:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|2
1762283700000|2025-11-04 19:15:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|11
1762283710000|2025-11-04 19:15:10|||||||||99
1762283720000|2025-11-04 19:15:20|||||||||4
1762283730000|2025-11-04 19:15:30|||||||||7
1762283740000|2025-11-04 19:15:40|||||||||1
1762283750000|2025-11-04 19:15:50|||||||||1
1762283760000|2025-11-04 19:16:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|68
1762283770000|2025-11-04 19:16:10|||||||||28
1762283780000|2025-11-04 19:16:20|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|59
1762283790000|2025-11-04 19:16:30|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|7
1762283800000|2025-11-04 19:16:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|107
1762283810000|2025-11-04 19:16:50|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|4
1762283820000|2025-11-04 19:17:00|20.16|20|20.16|20|20.18|20.02|20.16|20|0
1762283830000|2025-11-04 19:17:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|5
1762283840000|2025-11-04 19:17:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|17
1762283850000|2025-11-04 19:17:30|||||||||7
1762283860000|2025-11-04 19:17:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|21
1762283870000|2025-11-04 19:17:50|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|13
1762283880000|2025-11-04 19:18:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|4
1762283890000|2025-11-04 19:18:10|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|7
1762283900000|2025-11-04 19:18:20|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|2
1762283910000|2025-11-04 19:18:30|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|1
1762283920000|2025-11-04 19:18:40|||||||||2
1762283930000|2025-11-04 19:18:50|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|4
1762283940000|2025-11-04 19:19:00|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|18
1762283950000|2025-11-04 19:19:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1762283960000|2025-11-04 19:19:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|15
1762283970000|2025-11-04 19:19:30|||||||||1
1762283980000|2025-11-04 19:19:40|||||||||1
1762283990000|2025-11-04 19:19:50|||||||||1
1762284000000|2025-11-04 19:20:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|3
1762284010000|2025-11-04 19:20:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|14
1762284020000|2025-11-04 19:20:20|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|4
1762284030000|2025-11-04 19:20:30|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|13
1762284040000|2025-11-04 19:20:40|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|0
1762284050000|2025-11-04 19:20:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|39
1762284060000|2025-11-04 19:21:00|||||||||1
1762284070000|2025-11-04 19:21:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|15
1762284080000|2025-11-04 19:21:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1762284090000|2025-11-04 19:21:30|20.15|19.99|20.18|20.02|20.19|20.03|20.15|19.99|5
1762284100000|2025-11-04 19:21:40|20.19|20.03|20.18|20.02|20.2|20.04|20.18|20.02|17
1762284110000|2025-11-04 19:21:50|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|8
1762284120000|2025-11-04 19:22:00|||||||||2
1762284130000|2025-11-04 19:22:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|12
1762284140000|2025-11-04 19:22:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1762284160000|2025-11-04 19:22:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|7
1762284170000|2025-11-04 19:22:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|15
1762284180000|2025-11-04 19:23:00|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|3
1762284190000|2025-11-04 19:23:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1762284210000|2025-11-04 19:23:30|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|18
1762284220000|2025-11-04 19:23:40|||||||||2
1762284230000|2025-11-04 19:23:50|||||||||6
1762284250000|2025-11-04 19:24:10|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|26
1762284260000|2025-11-04 19:24:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|7
1762284270000|2025-11-04 19:24:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1762284280000|2025-11-04 19:24:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1762284290000|2025-11-04 19:24:50|||||||||1
1762284300000|2025-11-04 19:25:00|||||||||12
1762284310000|2025-11-04 19:25:10|||||||||11
1762284320000|2025-11-04 19:25:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|43
1762284330000|2025-11-04 19:25:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|2
1762284340000|2025-11-04 19:25:40|20|19.84|20|19.84|20.01|19.85|20|19.84|15
1762284350000|2025-11-04 19:25:50|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|12
1762284360000|2025-11-04 19:26:00|20|19.84|20|19.84|20|19.84|20|19.84|3
1762284370000|2025-11-04 19:26:10|||||||||2
1762284380000|2025-11-04 19:26:20|||||||||13
1762284390000|2025-11-04 19:26:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|107
1762284400000|2025-11-04 19:26:40|||||||||4
1762284410000|2025-11-04 19:26:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|110
1762284430000|2025-11-04 19:27:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|31
1762284440000|2025-11-04 19:27:20|||||||||7
1762284450000|2025-11-04 19:27:30|20|19.84|20.01|19.85|20.03|19.87|20|19.84|26
1762284460000|2025-11-04 19:27:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|0
1762284470000|2025-11-04 19:27:50|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|110
1762284480000|2025-11-04 19:28:00|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|15
1762284490000|2025-11-04 19:28:10|20.03|19.87|20.05|19.89|20.08|19.92|20.03|19.87|26
1762284500000|2025-11-04 19:28:20|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|17
1762284510000|2025-11-04 19:28:30|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|5
1762284520000|2025-11-04 19:28:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|29
1762284530000|2025-11-04 19:28:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|7
1762284540000|2025-11-04 19:29:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|14
1762284550000|2025-11-04 19:29:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1762284560000|2025-11-04 19:29:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1762284570000|2025-11-04 19:29:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1762284600000|2025-11-04 19:30:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|5
1762284610000|2025-11-04 19:30:10|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|25
1762284620000|2025-11-04 19:30:20|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|35
1762284630000|2025-11-04 19:30:30|||||||||7
1762284640000|2025-11-04 19:30:40|||||||||4
1762284650000|2025-11-04 19:30:50|||||||||9
1762284660000|2025-11-04 19:31:00|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|122
1762284670000|2025-11-04 19:31:10|||||||||5
1762284680000|2025-11-04 19:31:20|||||||||59
1762284690000|2025-11-04 19:31:30|||||||||3
1762284700000|2025-11-04 19:31:40|||||||||1
1762284710000|2025-11-04 19:31:50|||||||||2
1762284730000|2025-11-04 19:32:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|46
1762284740000|2025-11-04 19:32:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|70
1762284750000|2025-11-04 19:32:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1762284770000|2025-11-04 19:32:50|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|2
1762284780000|2025-11-04 19:33:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1762284790000|2025-11-04 19:33:10|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1762284800000|2025-11-04 19:33:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|3
1762284820000|2025-11-04 19:33:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|20
1762284830000|2025-11-04 19:33:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|15
1762284840000|2025-11-04 19:34:00|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|16
1762284850000|2025-11-04 19:34:10|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|33
1762284870000|2025-11-04 19:34:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|14
1762284880000|2025-11-04 19:34:40|||||||||1
1762284890000|2025-11-04 19:34:50|||||||||1
1762284900000|2025-11-04 19:35:00|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|4
1762284910000|2025-11-04 19:35:10|20.11|19.95|20.13|19.97|20.13|19.97|20.1|19.94|3
1762284920000|2025-11-04 19:35:20|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|1
1762284930000|2025-11-04 19:35:30|||||||||14
1762284940000|2025-11-04 19:35:40|||||||||3
1762284960000|2025-11-04 19:36:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|39
1762284970000|2025-11-04 19:36:10|||||||||2
1762284980000|2025-11-04 19:36:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1762284990000|2025-11-04 19:36:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|5
1762285000000|2025-11-04 19:36:40|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|3
1762285010000|2025-11-04 19:36:50|||||||||2
1762285020000|2025-11-04 19:37:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1762285040000|2025-11-04 19:37:20|||||||||1
1762285050000|2025-11-04 19:37:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|4
1762285060000|2025-11-04 19:37:40|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|7
1762285070000|2025-11-04 19:37:50|||||||||5
1762285080000|2025-11-04 19:38:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1762285090000|2025-11-04 19:38:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1762285100000|2025-11-04 19:38:20|||||||||2
1762285110000|2025-11-04 19:38:30|||||||||2
1762285120000|2025-11-04 19:38:40|||||||||6
1762285130000|2025-11-04 19:38:50|||||||||1
1762285140000|2025-11-04 19:39:00|||||||||6
1762285150000|2025-11-04 19:39:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1762285160000|2025-11-04 19:39:20|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|0
1762285170000|2025-11-04 19:39:30|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|2
1762285180000|2025-11-04 19:39:40|20.16|20|20.15|19.99|20.18|20.02|20.15|19.99|4
1762285190000|2025-11-04 19:39:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|3
1762285200000|2025-11-04 19:40:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|27
1762285210000|2025-11-04 19:40:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1762285220000|2025-11-04 19:40:20|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|3
1762285230000|2025-11-04 19:40:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1762285240000|2025-11-04 19:40:40|||||||||2
1762285250000|2025-11-04 19:40:50|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|8
1762285260000|2025-11-04 19:41:00|20.16|20|20.18|20.02|20.2|20.04|20.15|19.99|23
1762285270000|2025-11-04 19:41:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1762285280000|2025-11-04 19:41:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762285290000|2025-11-04 19:41:30|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|7
1762285300000|2025-11-04 19:41:40|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|6
1762285310000|2025-11-04 19:41:50|||||||||3
1762285320000|2025-11-04 19:42:00|||||||||5
1762285330000|2025-11-04 19:42:10|||||||||13
1762285340000|2025-11-04 19:42:20|||||||||17
1762285360000|2025-11-04 19:42:40|||||||||1
1762285370000|2025-11-04 19:42:50|||||||||5
1762285390000|2025-11-04 19:43:10|20.21|20.05|20.25|20.09|20.25|20.09|20.2|20.04|41
1762285400000|2025-11-04 19:43:20|||||||||9
1762285410000|2025-11-04 19:43:30|||||||||2
1762285420000|2025-11-04 19:43:40|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|13
1762285430000|2025-11-04 19:43:50|||||||||3
1762285450000|2025-11-04 19:44:10|||||||||1
1762285460000|2025-11-04 19:44:20|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|25
1762285470000|2025-11-04 19:44:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1762285480000|2025-11-04 19:44:40|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|2
1762285490000|2025-11-04 19:44:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1762285500000|2025-11-04 19:45:00|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|5
1762285510000|2025-11-04 19:45:10|||||||||3
1762285520000|2025-11-04 19:45:20|||||||||7
1762285530000|2025-11-04 19:45:30|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|20
1762285540000|2025-11-04 19:45:40|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|22
1762285550000|2025-11-04 19:45:50|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|89
1762285560000|2025-11-04 19:46:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|77
1762285570000|2025-11-04 19:46:10|||||||||3
1762285580000|2025-11-04 19:46:20|||||||||4
1762285590000|2025-11-04 19:46:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1762285600000|2025-11-04 19:46:40|||||||||27
1762285610000|2025-11-04 19:46:50|||||||||1
1762285620000|2025-11-04 19:47:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|22
1762285630000|2025-11-04 19:47:10|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|16
1762285640000|2025-11-04 19:47:20|||||||||2
1762285650000|2025-11-04 19:47:30|||||||||2
1762285660000|2025-11-04 19:47:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1762285670000|2025-11-04 19:47:50|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|25
1762285680000|2025-11-04 19:48:00|20.3|20.14|20.3|20.14|20.3|20.14|20.26|20.1|8
1762285690000|2025-11-04 19:48:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|58
1762285700000|2025-11-04 19:48:20|||||||||1
1762285730000|2025-11-04 19:48:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1762285740000|2025-11-04 19:49:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|25
1762285750000|2025-11-04 19:49:10|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|3
1762285760000|2025-11-04 19:49:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1762285770000|2025-11-04 19:49:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|14
1762285780000|2025-11-04 19:49:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|19
1762285790000|2025-11-04 19:49:50|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|11
1762285800000|2025-11-04 19:50:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|4
1762285810000|2025-11-04 19:50:10|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|19
1762285820000|2025-11-04 19:50:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|14
1762285830000|2025-11-04 19:50:30|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|25
1762285840000|2025-11-04 19:50:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|2
1762285850000|2025-11-04 19:50:50|||||||||17
1762285860000|2025-11-04 19:51:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1762285870000|2025-11-04 19:51:10|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|0
1762285880000|2025-11-04 19:51:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|26
1762285890000|2025-11-04 19:51:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|8
1762285900000|2025-11-04 19:51:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1762285910000|2025-11-04 19:51:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1762285920000|2025-11-04 19:52:00|||||||||7
1762285930000|2025-11-04 19:52:10|20.31|20.15|20.3|20.14|20.33|20.17|20.3|20.14|1
1762285940000|2025-11-04 19:52:20|||||||||1
1762285950000|2025-11-04 19:52:30|||||||||1
1762285960000|2025-11-04 19:52:40|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|11
1762285970000|2025-11-04 19:52:50|||||||||7
1762285980000|2025-11-04 19:53:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|9
1762285990000|2025-11-04 19:53:10|||||||||3
1762286000000|2025-11-04 19:53:20|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|15
1762286010000|2025-11-04 19:53:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1762286020000|2025-11-04 19:53:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1762286040000|2025-11-04 19:54:00|||||||||6
1762286050000|2025-11-04 19:54:10|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|5
1762286070000|2025-11-04 19:54:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1762286080000|2025-11-04 19:54:40|20.31|20.15|20.3|20.14|20.33|20.17|20.3|20.14|2
1762286090000|2025-11-04 19:54:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|21
1762286100000|2025-11-04 19:55:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|12
1762286110000|2025-11-04 19:55:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1762286120000|2025-11-04 19:55:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|1
1762286130000|2025-11-04 19:55:30|20.25|20.09|20.25|20.09|20.28|20.12|20.25|20.09|0
1762286140000|2025-11-04 19:55:40|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|1
1762286150000|2025-11-04 19:55:50|||||||||1
1762286160000|2025-11-04 19:56:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1762286170000|2025-11-04 19:56:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|24
1762286180000|2025-11-04 19:56:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|12
1762286190000|2025-11-04 19:56:30|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|1
1762286200000|2025-11-04 19:56:40|||||||||3
1762286210000|2025-11-04 19:56:50|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|2
1762286220000|2025-11-04 19:57:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|9
1762286230000|2025-11-04 19:57:10|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|41
1762286240000|2025-11-04 19:57:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1762286250000|2025-11-04 19:57:30|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|38
1762286260000|2025-11-04 19:57:40|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|21
1762286270000|2025-11-04 19:57:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|9
1762286280000|2025-11-04 19:58:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|24
1762286290000|2025-11-04 19:58:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1762286300000|2025-11-04 19:58:20|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|8
1762286310000|2025-11-04 19:58:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|16
1762286320000|2025-11-04 19:58:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1762286330000|2025-11-04 19:58:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|4
1762286340000|2025-11-04 19:59:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|154
1762286350000|2025-11-04 19:59:10|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|87
1762286370000|2025-11-04 19:59:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1762286380000|2025-11-04 19:59:40|||||||||1
1762286390000|2025-11-04 19:59:50|||||||||1
1762286400000|2025-11-04 20:00:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|7
1762286410000|2025-11-04 20:00:10|||||||||25
1762286420000|2025-11-04 20:00:20|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|31
1762286430000|2025-11-04 20:00:30|||||||||13
1762286440000|2025-11-04 20:00:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|18
1762286450000|2025-11-04 20:00:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|3
1762286460000|2025-11-04 20:01:00|20.19|20.03|20.18|20.02|20.2|20.04|20.18|20.02|5
1762286470000|2025-11-04 20:01:10|||||||||2
1762286480000|2025-11-04 20:01:20|||||||||7
1762286490000|2025-11-04 20:01:30|||||||||8
1762286500000|2025-11-04 20:01:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|23
1762286510000|2025-11-04 20:01:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|48
1762286520000|2025-11-04 20:02:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|24
1762286530000|2025-11-04 20:02:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|30
1762286540000|2025-11-04 20:02:20|||||||||11
1762286550000|2025-11-04 20:02:30|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|8
1762286560000|2025-11-04 20:02:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1762286570000|2025-11-04 20:02:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1762286580000|2025-11-04 20:03:00|||||||||13
1762286590000|2025-11-04 20:03:10|||||||||6
1762286610000|2025-11-04 20:03:30|||||||||3
1762286620000|2025-11-04 20:03:40|||||||||20
1762286630000|2025-11-04 20:03:50|||||||||3
1762286640000|2025-11-04 20:04:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1762286650000|2025-11-04 20:04:10|||||||||13
1762286670000|2025-11-04 20:04:30|||||||||8
1762286680000|2025-11-04 20:04:40|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|24
1762286690000|2025-11-04 20:04:50|||||||||1
1762286700000|2025-11-04 20:05:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|48
1762286710000|2025-11-04 20:05:10|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|37
1762286730000|2025-11-04 20:05:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1762286740000|2025-11-04 20:05:40|20.13|19.97|20.14|19.98|20.15|19.99|20.13|19.97|2
1762286750000|2025-11-04 20:05:50|20.13|19.97|20.13|19.97|20.15|19.99|20.1|19.94|9
1762286760000|2025-11-04 20:06:00|||||||||2
1762286770000|2025-11-04 20:06:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1762286790000|2025-11-04 20:06:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|21
1762286800000|2025-11-04 20:06:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|18
1762286810000|2025-11-04 20:06:50|||||||||1
1762286820000|2025-11-04 20:07:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1762286830000|2025-11-04 20:07:10|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|1
1762286840000|2025-11-04 20:07:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|29
1762286850000|2025-11-04 20:07:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1762286860000|2025-11-04 20:07:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|29
1762286870000|2025-11-04 20:07:50|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|5
1762286880000|2025-11-04 20:08:00|20.17|20.01|20.17|20.01|20.18|20.02|20.15|19.99|57
1762286890000|2025-11-04 20:08:10|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|22
1762286900000|2025-11-04 20:08:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1762286910000|2025-11-04 20:08:30|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|2
1762286920000|2025-11-04 20:08:40|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|4
1762286930000|2025-11-04 20:08:50|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|2
1762286940000|2025-11-04 20:09:00|||||||||3
1762286950000|2025-11-04 20:09:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|4
1762286960000|2025-11-04 20:09:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1762286970000|2025-11-04 20:09:30|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|20
1762286980000|2025-11-04 20:09:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1762286990000|2025-11-04 20:09:50|||||||||15
1762287000000|2025-11-04 20:10:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|28
1762287010000|2025-11-04 20:10:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1762287020000|2025-11-04 20:10:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1762287030000|2025-11-04 20:10:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|19
1762287040000|2025-11-04 20:10:40|20.17|20.01|20.15|19.99|20.18|20.02|20.15|19.99|22
1762287050000|2025-11-04 20:10:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|2
1762287060000|2025-11-04 20:11:00|||||||||3
1762287070000|2025-11-04 20:11:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|52
1762287080000|2025-11-04 20:11:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1762287100000|2025-11-04 20:11:40|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|16
1762287110000|2025-11-04 20:11:50|||||||||1
1762287120000|2025-11-04 20:12:00|||||||||9
1762287130000|2025-11-04 20:12:10|||||||||4
1762287140000|2025-11-04 20:12:20|||||||||1
1762287150000|2025-11-04 20:12:30|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|21
1762287160000|2025-11-04 20:12:40|||||||||1
1762287170000|2025-11-04 20:12:50|||||||||27
1762287180000|2025-11-04 20:13:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|48
1762287190000|2025-11-04 20:13:10|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|1
1762287200000|2025-11-04 20:13:20|||||||||4
1762287210000|2025-11-04 20:13:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1762287220000|2025-11-04 20:13:40|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|20
1762287230000|2025-11-04 20:13:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1762287240000|2025-11-04 20:14:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|8
1762287250000|2025-11-04 20:14:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|1
1762287260000|2025-11-04 20:14:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|23
1762287270000|2025-11-04 20:14:30|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|81
1762287280000|2025-11-04 20:14:40|20|19.84|19.98|19.82|20|19.84|19.98|19.82|34
1762287290000|2025-11-04 20:14:50|20|19.84|20|19.84|20|19.84|19.98|19.82|26
1762287300000|2025-11-04 20:15:00|20.02|19.86|20.03|19.87|20.03|19.87|20|19.84|20
1762287310000|2025-11-04 20:15:10|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|1
1762287320000|2025-11-04 20:15:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|19
1762287330000|2025-11-04 20:15:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|67
1762287340000|2025-11-04 20:15:40|20|19.84|20|19.84|20|19.84|20|19.84|39
1762287350000|2025-11-04 20:15:50|||||||||3
1762287360000|2025-11-04 20:16:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|66
1762287370000|2025-11-04 20:16:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|165
1762287380000|2025-11-04 20:16:20|||||||||12
1762287390000|2025-11-04 20:16:30|||||||||109
1762287400000|2025-11-04 20:16:40|||||||||18
1762287410000|2025-11-04 20:16:50|||||||||37
1762287420000|2025-11-04 20:17:00|||||||||9
1762287430000|2025-11-04 20:17:10|||||||||3
1762287440000|2025-11-04 20:17:20|||||||||2
1762287450000|2025-11-04 20:17:30|||||||||4
1762287460000|2025-11-04 20:17:40|||||||||4
1762287470000|2025-11-04 20:17:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|43
1762287480000|2025-11-04 20:18:00|||||||||13
1762287490000|2025-11-04 20:18:10|||||||||39
1762287500000|2025-11-04 20:18:20|20|19.84|20|19.84|20|19.84|20|19.84|12
1762287510000|2025-11-04 20:18:30|||||||||1
1762287520000|2025-11-04 20:18:40|||||||||10
1762287530000|2025-11-04 20:18:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1762287540000|2025-11-04 20:19:00|20|19.84|20.03|19.87|20.03|19.87|20|19.84|10
1762287550000|2025-11-04 20:19:10|20|19.84|20|19.84|20|19.84|20|19.84|24
1762287560000|2025-11-04 20:19:20|20.02|19.86|20|19.84|20.03|19.87|20|19.84|2
1762287570000|2025-11-04 20:19:30|20.02|19.86|20|19.84|20.03|19.87|20|19.84|86
1762287580000|2025-11-04 20:19:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1762287590000|2025-11-04 20:19:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|4
1762287600000|2025-11-04 20:20:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|9
1762287610000|2025-11-04 20:20:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|29
1762287620000|2025-11-04 20:20:20|||||||||16
1762287630000|2025-11-04 20:20:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|14
1762287640000|2025-11-04 20:20:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|21
1762287650000|2025-11-04 20:20:50|||||||||8
1762287660000|2025-11-04 20:21:00|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|209
1762287670000|2025-11-04 20:21:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1762287680000|2025-11-04 20:21:20|||||||||6
1762287690000|2025-11-04 20:21:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|32
1762287700000|2025-11-04 20:21:40|||||||||1
1762287710000|2025-11-04 20:21:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|28
1762287720000|2025-11-04 20:22:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1762287740000|2025-11-04 20:22:20|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|28
1762287750000|2025-11-04 20:22:30|20.08|19.92|20.09|19.93|20.1|19.94|20.08|19.92|0
1762287760000|2025-11-04 20:22:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|3
1762287780000|2025-11-04 20:23:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|14
1762287790000|2025-11-04 20:23:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|130
1762287800000|2025-11-04 20:23:20|||||||||3
1762287820000|2025-11-04 20:23:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|59
1762287830000|2025-11-04 20:23:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762287840000|2025-11-04 20:24:00|||||||||1
1762287870000|2025-11-04 20:24:30|||||||||1
1762287880000|2025-11-04 20:24:40|||||||||31
1762287890000|2025-11-04 20:24:50|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|10
1762287900000|2025-11-04 20:25:00|||||||||6
1762287910000|2025-11-04 20:25:10|||||||||11
1762287920000|2025-11-04 20:25:20|||||||||35
1762287930000|2025-11-04 20:25:30|||||||||11
1762287940000|2025-11-04 20:25:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1762287950000|2025-11-04 20:25:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|41
1762287960000|2025-11-04 20:26:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|8
1762287970000|2025-11-04 20:26:10|||||||||25
1762287980000|2025-11-04 20:26:20|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|63
1762287990000|2025-11-04 20:26:30|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|9
1762288010000|2025-11-04 20:26:50|||||||||1
1762288020000|2025-11-04 20:27:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|19
1762288030000|2025-11-04 20:27:10|||||||||1
1762288040000|2025-11-04 20:27:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|8
1762288050000|2025-11-04 20:27:30|||||||||1
1762288060000|2025-11-04 20:27:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|1
1762288070000|2025-11-04 20:27:50|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|37
1762288080000|2025-11-04 20:28:00|||||||||1
1762288090000|2025-11-04 20:28:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|16
1762288100000|2025-11-04 20:28:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1762288110000|2025-11-04 20:28:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1762288120000|2025-11-04 20:28:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|2
1762288130000|2025-11-04 20:28:50|||||||||1
1762288140000|2025-11-04 20:29:00|||||||||9
1762288150000|2025-11-04 20:29:10|||||||||7
1762288170000|2025-11-04 20:29:30|||||||||19
1762288180000|2025-11-04 20:29:40|||||||||6
1762288190000|2025-11-04 20:29:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1762288200000|2025-11-04 20:30:00|||||||||12
1762288210000|2025-11-04 20:30:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|71
1762288220000|2025-11-04 20:30:20|||||||||30
1762288230000|2025-11-04 20:30:30|||||||||10
1762288250000|2025-11-04 20:30:50|||||||||2
1762288260000|2025-11-04 20:31:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|61
1762288270000|2025-11-04 20:31:10|||||||||2
1762288280000|2025-11-04 20:31:20|||||||||4
1762288290000|2025-11-04 20:31:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|113
1762288300000|2025-11-04 20:31:40|||||||||13
1762288310000|2025-11-04 20:31:50|||||||||8
1762288320000|2025-11-04 20:32:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|13
1762288330000|2025-11-04 20:32:10|||||||||1
1762288350000|2025-11-04 20:32:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|5
1762288360000|2025-11-04 20:32:40|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1762288370000|2025-11-04 20:32:50|||||||||3
1762288380000|2025-11-04 20:33:00|||||||||6
1762288390000|2025-11-04 20:33:10|||||||||3
1762288410000|2025-11-04 20:33:30|||||||||11
1762288420000|2025-11-04 20:33:40|||||||||4
1762288430000|2025-11-04 20:33:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|27
1762288440000|2025-11-04 20:34:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|50
1762288450000|2025-11-04 20:34:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|21
1762288460000|2025-11-04 20:34:20|||||||||22
1762288470000|2025-11-04 20:34:30|||||||||1
1762288480000|2025-11-04 20:34:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1762288490000|2025-11-04 20:34:50|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|13
1762288500000|2025-11-04 20:35:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1762288510000|2025-11-04 20:35:10|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|24
1762288520000|2025-11-04 20:35:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1762288530000|2025-11-04 20:35:30|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|3
1762288540000|2025-11-04 20:35:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|6
1762288560000|2025-11-04 20:36:00|||||||||1
1762288570000|2025-11-04 20:36:10|||||||||8
1762288580000|2025-11-04 20:36:20|||||||||5
1762288590000|2025-11-04 20:36:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|215
1762288600000|2025-11-04 20:36:40|20|19.84|20|19.84|20|19.84|20|19.84|4
1762288610000|2025-11-04 20:36:50|||||||||3
1762288620000|2025-11-04 20:37:00|||||||||6
1762288630000|2025-11-04 20:37:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1762288640000|2025-11-04 20:37:20|||||||||5
1762288650000|2025-11-04 20:37:30|||||||||23
1762288660000|2025-11-04 20:37:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|178
1762288670000|2025-11-04 20:37:50|||||||||12
1762288680000|2025-11-04 20:38:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|39
1762288690000|2025-11-04 20:38:10|20|19.84|20|19.84|20|19.84|20|19.84|126
1762288700000|2025-11-04 20:38:20|19.98|19.82|20|19.84|20|19.84|19.98|19.82|21
1762288710000|2025-11-04 20:38:30|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|30
1762288720000|2025-11-04 20:38:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1762288730000|2025-11-04 20:38:50|||||||||5
1762288740000|2025-11-04 20:39:00|||||||||54
1762288750000|2025-11-04 20:39:10|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|3
1762288760000|2025-11-04 20:39:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|6
1762288770000|2025-11-04 20:39:30|||||||||3
1762288780000|2025-11-04 20:39:40|||||||||15
1762288790000|2025-11-04 20:39:50|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|53
1762288800000|2025-11-04 20:40:00|||||||||13
1762288810000|2025-11-04 20:40:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1762288820000|2025-11-04 20:40:20|||||||||8
1762288830000|2025-11-04 20:40:30|||||||||4
1762288840000|2025-11-04 20:40:40|||||||||1
1762288850000|2025-11-04 20:40:50|||||||||1
1762288860000|2025-11-04 20:41:00|||||||||2
1762288870000|2025-11-04 20:41:10|||||||||7
1762288880000|2025-11-04 20:41:20|||||||||1
1762288890000|2025-11-04 20:41:30|||||||||1
1762288900000|2025-11-04 20:41:40|||||||||10
1762288910000|2025-11-04 20:41:50|20|19.84|20|19.84|20|19.84|20|19.84|69
1762288920000|2025-11-04 20:42:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1762288940000|2025-11-04 20:42:20|20|19.84|20|19.84|20|19.84|20|19.84|3
1762288950000|2025-11-04 20:42:30|||||||||5
1762288970000|2025-11-04 20:42:50|||||||||8
1762288980000|2025-11-04 20:43:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|28
1762288990000|2025-11-04 20:43:10|||||||||10
1762289000000|2025-11-04 20:43:20|||||||||1
1762289010000|2025-11-04 20:43:30|||||||||3
1762289020000|2025-11-04 20:43:40|||||||||4
1762289030000|2025-11-04 20:43:50|||||||||2
1762289040000|2025-11-04 20:44:00|||||||||38
1762289050000|2025-11-04 20:44:10|||||||||19
1762289070000|2025-11-04 20:44:30|||||||||10
1762289080000|2025-11-04 20:44:40|||||||||2
1762289090000|2025-11-04 20:44:50|||||||||25
1762289100000|2025-11-04 20:45:00|||||||||37
1762289110000|2025-11-04 20:45:10|||||||||16
1762289120000|2025-11-04 20:45:20|||||||||19
1762289130000|2025-11-04 20:45:30|||||||||1
1762289150000|2025-11-04 20:45:50|||||||||24
1762289160000|2025-11-04 20:46:00|||||||||1
1762289170000|2025-11-04 20:46:10|||||||||5
1762289180000|2025-11-04 20:46:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|38
1762289190000|2025-11-04 20:46:30|20|19.84|20.02|19.86|20.03|19.87|20|19.84|6
1762289200000|2025-11-04 20:46:40|20.03|19.87|20|19.84|20.03|19.87|20|19.84|5
1762289210000|2025-11-04 20:46:50|||||||||6
1762289220000|2025-11-04 20:47:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|54
1762289230000|2025-11-04 20:47:10|||||||||4
1762289240000|2025-11-04 20:47:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|174
1762289250000|2025-11-04 20:47:30|20|19.84|20|19.84|20|19.84|20|19.84|55
1762289260000|2025-11-04 20:47:40|||||||||8
1762289270000|2025-11-04 20:47:50|||||||||90
1762289280000|2025-11-04 20:48:00|||||||||11
1762289290000|2025-11-04 20:48:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1762289300000|2025-11-04 20:48:20|||||||||5
1762289310000|2025-11-04 20:48:30|||||||||31
1762289320000|2025-11-04 20:48:40|20|19.84|19.98|19.82|20|19.84|19.98|19.82|62
1762289330000|2025-11-04 20:48:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1762289340000|2025-11-04 20:49:00|||||||||5
1762289350000|2025-11-04 20:49:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|47
1762289360000|2025-11-04 20:49:20|20.02|19.86|20.03|19.87|20.03|19.87|20|19.84|10
1762289370000|2025-11-04 20:49:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|24
1762289380000|2025-11-04 20:49:40|||||||||5
1762289390000|2025-11-04 20:49:50|||||||||74
1762289400000|2025-11-04 20:50:00|20.08|19.92|20.08|19.92|20.1|19.94|20.05|19.89|61
1762289410000|2025-11-04 20:50:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|19
1762289420000|2025-11-04 20:50:20|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|28
1762289430000|2025-11-04 20:50:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|21
1762289440000|2025-11-04 20:50:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|28
1762289450000|2025-11-04 20:50:50|||||||||34
1762289460000|2025-11-04 20:51:00|||||||||4
1762289470000|2025-11-04 20:51:10|||||||||18
1762289480000|2025-11-04 20:51:20|||||||||8
1762289490000|2025-11-04 20:51:30|||||||||33
1762289500000|2025-11-04 20:51:40|||||||||1
1762289510000|2025-11-04 20:51:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|146
1762289520000|2025-11-04 20:52:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|57
1762289530000|2025-11-04 20:52:10|||||||||7
1762289540000|2025-11-04 20:52:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|19
1762289550000|2025-11-04 20:52:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|40
1762289560000|2025-11-04 20:52:40|||||||||27
1762289570000|2025-11-04 20:52:50|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|32
1762289600000|2025-11-04 20:53:20|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|48
1762289610000|2025-11-04 20:53:30|||||||||19
1762289620000|2025-11-04 20:53:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|20
1762289630000|2025-11-04 20:53:50|||||||||80
1762289640000|2025-11-04 20:54:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|133
1762289650000|2025-11-04 20:54:10|||||||||18
1762289660000|2025-11-04 20:54:20|20.18|20.02|20.18|20.02|20.18|20.02|20.15|19.99|33
1762289670000|2025-11-04 20:54:30|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|100
1762289680000|2025-11-04 20:54:40|||||||||27
1762289690000|2025-11-04 20:54:50|||||||||19
1762289700000|2025-11-04 20:55:00|||||||||51
1762289710000|2025-11-04 20:55:10|||||||||102
1762289720000|2025-11-04 20:55:20|||||||||9
1762289730000|2025-11-04 20:55:30|||||||||25
1762289740000|2025-11-04 20:55:40|||||||||5
1762289750000|2025-11-04 20:55:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|62
1762289760000|2025-11-04 20:56:00|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|88
1762289770000|2025-11-04 20:56:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|45
1762289780000|2025-11-04 20:56:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|22
1762289790000|2025-11-04 20:56:30|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|25
1762289800000|2025-11-04 20:56:40|||||||||4
1762289810000|2025-11-04 20:56:50|||||||||14
1762289820000|2025-11-04 20:57:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|69
1762289830000|2025-11-04 20:57:10|||||||||8
1762289840000|2025-11-04 20:57:20|||||||||6
1762289850000|2025-11-04 20:57:30|||||||||10
1762289860000|2025-11-04 20:57:40|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|24
1762289870000|2025-11-04 20:57:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1762289880000|2025-11-04 20:58:00|||||||||5
1762289890000|2025-11-04 20:58:10|||||||||33
1762289900000|2025-11-04 20:58:20|||||||||21
1762289910000|2025-11-04 20:58:30|||||||||16
1762289920000|2025-11-04 20:58:40|||||||||37
1762289930000|2025-11-04 20:58:50|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|109
1762289940000|2025-11-04 20:59:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|164
1762289950000|2025-11-04 20:59:10|||||||||103
1762289960000|2025-11-04 20:59:20|||||||||70
1762289970000|2025-11-04 20:59:30|||||||||59
1762289980000|2025-11-04 20:59:40|||||||||49
1762289990000|2025-11-04 20:59:50|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|222
1762290000000|2025-11-04 21:00:00|||||||||24
1762290010000|2025-11-04 21:00:10|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|474
1762290020000|2025-11-04 21:00:20|20.25|20.09|20.18|20.02|20.25|20.09|20.18|20.02|26
1762290030000|2025-11-04 21:00:30|||||||||44
1762290040000|2025-11-04 21:00:40|||||||||8
1762290050000|2025-11-04 21:00:50|||||||||8
1762290060000|2025-11-04 21:01:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1762290070000|2025-11-04 21:01:10|||||||||2
1762290080000|2025-11-04 21:01:20|||||||||4
1762290090000|2025-11-04 21:01:30|||||||||7
1762290100000|2025-11-04 21:01:40|||||||||20
1762290110000|2025-11-04 21:01:50|||||||||7
1762290120000|2025-11-04 21:02:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|16
1762290130000|2025-11-04 21:02:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|94
1762290140000|2025-11-04 21:02:20|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|25
1762290150000|2025-11-04 21:02:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1762290160000|2025-11-04 21:02:40|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|41
1762290170000|2025-11-04 21:02:50|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|5
1762290180000|2025-11-04 21:03:00|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|11
1762290190000|2025-11-04 21:03:10|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|37
1762290200000|2025-11-04 21:03:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1762290210000|2025-11-04 21:03:30|||||||||2
1762290220000|2025-11-04 21:03:40|||||||||4
1762290230000|2025-11-04 21:03:50|||||||||3
1762290250000|2025-11-04 21:04:10|||||||||4
1762290260000|2025-11-04 21:04:20|||||||||6
1762290270000|2025-11-04 21:04:30|||||||||17
1762290280000|2025-11-04 21:04:40|||||||||10
1762290290000|2025-11-04 21:04:50|||||||||7
1762290300000|2025-11-04 21:05:00|||||||||3
1762290310000|2025-11-04 21:05:10|||||||||5
1762290330000|2025-11-04 21:05:30|||||||||19
1762290350000|2025-11-04 21:05:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|26
1762290360000|2025-11-04 21:06:00|||||||||79
1762290370000|2025-11-04 21:06:10|||||||||10
1762290390000|2025-11-04 21:06:30|||||||||13
1762290400000|2025-11-04 21:06:40|||||||||3
1762290410000|2025-11-04 21:06:50|||||||||45
1762290420000|2025-11-04 21:07:00|||||||||2
1762290430000|2025-11-04 21:07:10|||||||||2
1762290460000|2025-11-04 21:07:40|||||||||3
1762290480000|2025-11-04 21:08:00|||||||||3
1762290510000|2025-11-04 21:08:30|||||||||4
1762290520000|2025-11-04 21:08:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|37
1762290530000|2025-11-04 21:08:50|||||||||91
1762290540000|2025-11-04 21:09:00|||||||||26
1762290550000|2025-11-04 21:09:10|||||||||1
1762290560000|2025-11-04 21:09:20|||||||||2
1762290570000|2025-11-04 21:09:30|||||||||16
1762290580000|2025-11-04 21:09:40|||||||||2
1762290590000|2025-11-04 21:09:50|||||||||11
1762290600000|2025-11-04 21:10:00|||||||||2
1762290610000|2025-11-04 21:10:10|||||||||1
1762290620000|2025-11-04 21:10:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1762290640000|2025-11-04 21:10:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1762290650000|2025-11-04 21:10:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|20
1762290660000|2025-11-04 21:11:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762290670000|2025-11-04 21:11:10|||||||||2
1762290700000|2025-11-04 21:11:40|||||||||1
1762290710000|2025-11-04 21:11:50|||||||||5
1762290720000|2025-11-04 21:12:00|||||||||8
1762290730000|2025-11-04 21:12:10|||||||||21
1762290740000|2025-11-04 21:12:20|||||||||10
1762290750000|2025-11-04 21:12:30|||||||||1
1762290760000|2025-11-04 21:12:40|||||||||1
1762290770000|2025-11-04 21:12:50|||||||||4
1762290790000|2025-11-04 21:13:10|||||||||8
1762290800000|2025-11-04 21:13:20|||||||||4
1762290820000|2025-11-04 21:13:40|||||||||1
1762290830000|2025-11-04 21:13:50|||||||||44
1762290840000|2025-11-04 21:14:00|||||||||1
1762290860000|2025-11-04 21:14:20|||||||||1
1762290870000|2025-11-04 21:14:30|||||||||1
1762290880000|2025-11-04 21:14:40|||||||||29
1762290890000|2025-11-04 21:14:50|||||||||15
1762291800000|2025-11-04 21:30:00|||||||||2
1762291860000|2025-11-04 21:31:00|||||||||50
1762291890000|2025-11-04 21:31:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|11
1762291950000|2025-11-04 21:32:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|32
1762291970000|2025-11-04 21:32:50|||||||||2
1762292000000|2025-11-04 21:33:20|20.24|20.08|20.25|20.09|20.25|20.09|20.23|20.07|12
1762292020000|2025-11-04 21:33:40|||||||||7
1762292040000|2025-11-04 21:34:00|||||||||8
1762292090000|2025-11-04 21:34:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762292110000|2025-11-04 21:35:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762292130000|2025-11-04 21:35:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1762292160000|2025-11-04 21:36:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1762292170000|2025-11-04 21:36:10|||||||||1
1762292180000|2025-11-04 21:36:20|||||||||1
1762292200000|2025-11-04 21:36:40|||||||||4
1762292210000|2025-11-04 21:36:50|||||||||4
1762292310000|2025-11-04 21:38:30|||||||||6
1762292320000|2025-11-04 21:38:40|||||||||7
1762292340000|2025-11-04 21:39:00|||||||||1
1762292390000|2025-11-04 21:39:50|||||||||1
1762292650000|2025-11-04 21:44:10|||||||||1
1762292660000|2025-11-04 21:44:20|||||||||1
1762292690000|2025-11-04 21:44:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1762292700000|2025-11-04 21:45:00|||||||||1
1762292770000|2025-11-04 21:46:10|||||||||8
1762292820000|2025-11-04 21:47:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1762292830000|2025-11-04 21:47:10|||||||||14
1762292840000|2025-11-04 21:47:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|11
1762292850000|2025-11-04 21:47:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1762292870000|2025-11-04 21:47:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762292890000|2025-11-04 21:48:10|||||||||1
1762292900000|2025-11-04 21:48:20|||||||||2
1762292910000|2025-11-04 21:48:30|||||||||5
1762292930000|2025-11-04 21:48:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1762292940000|2025-11-04 21:49:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762292950000|2025-11-04 21:49:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762292980000|2025-11-04 21:49:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762293010000|2025-11-04 21:50:10|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1762293080000|2025-11-04 21:51:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762293100000|2025-11-04 21:51:40|||||||||1
1762293140000|2025-11-04 21:52:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|3
1762293180000|2025-11-04 21:53:00|||||||||1
1762293220000|2025-11-04 21:53:40|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1762293240000|2025-11-04 21:54:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762293250000|2025-11-04 21:54:10|||||||||1
1762293260000|2025-11-04 21:54:20|||||||||20
1762293270000|2025-11-04 21:54:30|||||||||1
1762293310000|2025-11-04 21:55:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|4
1762293320000|2025-11-04 21:55:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762293360000|2025-11-04 21:56:00|||||||||2
1762293390000|2025-11-04 21:56:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1762293410000|2025-11-04 21:56:50|||||||||1
1762293420000|2025-11-04 21:57:00|||||||||2
1762293460000|2025-11-04 21:57:40|||||||||11
1762293470000|2025-11-04 21:57:50|||||||||7
1762293480000|2025-11-04 21:58:00|||||||||1
1762293510000|2025-11-04 21:58:30|||||||||14
1762293540000|2025-11-04 21:59:00|||||||||2
1762293550000|2025-11-04 21:59:10|||||||||6
1762293570000|2025-11-04 21:59:30|||||||||10
1762293590000|2025-11-04 21:59:50|||||||||4
1762297200000|2025-11-04 23:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1762297210000|2025-11-04 23:00:10|||||||||3
1762297220000|2025-11-04 23:00:20|||||||||8
1762297240000|2025-11-04 23:00:40|||||||||1
1762297260000|2025-11-04 23:01:00|||||||||1
1762297330000|2025-11-04 23:02:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|19
1762297340000|2025-11-04 23:02:20|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|2
1762297360000|2025-11-04 23:02:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762297380000|2025-11-04 23:03:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1762297560000|2025-11-04 23:06:00|||||||||2
1762297570000|2025-11-04 23:06:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1762297580000|2025-11-04 23:06:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|2
1762297620000|2025-11-04 23:07:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762297630000|2025-11-04 23:07:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762297680000|2025-11-04 23:08:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762297710000|2025-11-04 23:08:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762297740000|2025-11-04 23:09:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762297750000|2025-11-04 23:09:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|7
1762297810000|2025-11-04 23:10:10|||||||||2
1762297900000|2025-11-04 23:11:40|||||||||1
1762297910000|2025-11-04 23:11:50|||||||||4
1762297920000|2025-11-04 23:12:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1762297930000|2025-11-04 23:12:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762297940000|2025-11-04 23:12:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1762298010000|2025-11-04 23:13:30|||||||||1
1762298110000|2025-11-04 23:15:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762298120000|2025-11-04 23:15:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762298180000|2025-11-04 23:16:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|0
1762298230000|2025-11-04 23:17:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762298260000|2025-11-04 23:17:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|1
1762298300000|2025-11-04 23:18:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|4
1762298320000|2025-11-04 23:18:40|||||||||1
1762298750000|2025-11-04 23:25:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762298760000|2025-11-04 23:26:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|1
1762298770000|2025-11-04 23:26:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762298780000|2025-11-04 23:26:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1762298790000|2025-11-04 23:26:30|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|0
1762298800000|2025-11-04 23:26:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1762298810000|2025-11-04 23:26:50|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1762298820000|2025-11-04 23:27:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762298880000|2025-11-04 23:28:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762299000000|2025-11-04 23:30:00|||||||||5
1762299080000|2025-11-04 23:31:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|11
1762299110000|2025-11-04 23:31:50|||||||||4
1762299120000|2025-11-04 23:32:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|7
1762299130000|2025-11-04 23:32:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762299140000|2025-11-04 23:32:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762299150000|2025-11-04 23:32:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762299180000|2025-11-04 23:33:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762299190000|2025-11-04 23:33:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1762299210000|2025-11-04 23:33:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1762299240000|2025-11-04 23:34:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762299250000|2025-11-04 23:34:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762299540000|2025-11-04 23:39:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1762299560000|2025-11-04 23:39:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762299730000|2025-11-04 23:42:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762299740000|2025-11-04 23:42:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762299910000|2025-11-04 23:45:10|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1762300030000|2025-11-04 23:47:10|||||||||1
1762300200000|2025-11-04 23:50:00|||||||||1
1762300210000|2025-11-04 23:50:10|||||||||1
1762300510000|2025-11-04 23:55:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|90
1762300530000|2025-11-04 23:55:30|||||||||2
1762300630000|2025-11-04 23:57:10|||||||||2
1762300770000|2025-11-04 23:59:30|||||||||3
1762300790000|2025-11-04 23:59:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1762300800000|2025-11-05 00:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1762300810000|2025-11-05 00:00:10|||||||||4
1762300860000|2025-11-05 00:01:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|53
1762300890000|2025-11-05 00:01:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1762300900000|2025-11-05 00:01:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1762300950000|2025-11-05 00:02:30|||||||||6
1762300980000|2025-11-05 00:03:00|||||||||1
1762301000000|2025-11-05 00:03:20|||||||||15
1762301020000|2025-11-05 00:03:40|||||||||1
1762301030000|2025-11-05 00:03:50|||||||||50
1762301040000|2025-11-05 00:04:00|||||||||2
1762301070000|2025-11-05 00:04:30|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|0
1762301090000|2025-11-05 00:04:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|9
1762301100000|2025-11-05 00:05:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762301110000|2025-11-05 00:05:10|||||||||1
1762301120000|2025-11-05 00:05:20|||||||||2
1762301130000|2025-11-05 00:05:30|20.35|20.19|20.34|20.18|20.35|20.19|20.33|20.17|3
1762301140000|2025-11-05 00:05:40|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|2
1762301150000|2025-11-05 00:05:50|||||||||4
1762301160000|2025-11-05 00:06:00|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|6
1762301200000|2025-11-05 00:06:40|||||||||3
1762301270000|2025-11-05 00:07:50|||||||||22
1762301280000|2025-11-05 00:08:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|70
1762301320000|2025-11-05 00:08:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|64
1762301330000|2025-11-05 00:08:50|||||||||1
1762301370000|2025-11-05 00:09:30|||||||||1
1762301420000|2025-11-05 00:10:20|||||||||1
1762301530000|2025-11-05 00:12:10|||||||||3
1762301540000|2025-11-05 00:12:20|||||||||3
1762301610000|2025-11-05 00:13:30|||||||||1
1762301620000|2025-11-05 00:13:40|||||||||1
1762301690000|2025-11-05 00:14:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|28
1762301720000|2025-11-05 00:15:20|||||||||2
1762301730000|2025-11-05 00:15:30|||||||||4
1762301790000|2025-11-05 00:16:30|||||||||1
1762301820000|2025-11-05 00:17:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1762301850000|2025-11-05 00:17:30|||||||||4
1762301910000|2025-11-05 00:18:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|2
1762301920000|2025-11-05 00:18:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|2
1762301930000|2025-11-05 00:18:50|20.34|20.18|20.38|20.22|20.38|20.22|20.33|20.17|4
1762302160000|2025-11-05 00:22:40|||||||||1
1762302190000|2025-11-05 00:23:10|||||||||1
1762302200000|2025-11-05 00:23:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1762302210000|2025-11-05 00:23:30|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|1
1762302220000|2025-11-05 00:23:40|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|2
1762302250000|2025-11-05 00:24:10|||||||||1
1762302270000|2025-11-05 00:24:30|||||||||1
1762302280000|2025-11-05 00:24:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|7
1762302290000|2025-11-05 00:24:50|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|2
1762302330000|2025-11-05 00:25:30|||||||||1
1762302360000|2025-11-05 00:26:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|1
1762302370000|2025-11-05 00:26:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|11
1762302380000|2025-11-05 00:26:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1762302400000|2025-11-05 00:26:40|20.44|20.28|20.41|20.25|20.45|20.29|20.4|20.24|1
1762302410000|2025-11-05 00:26:50|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|1
1762302480000|2025-11-05 00:28:00|||||||||6
1762302540000|2025-11-05 00:29:00|||||||||2
1762302640000|2025-11-05 00:30:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|13
1762302670000|2025-11-05 00:31:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1762302680000|2025-11-05 00:31:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1762302690000|2025-11-05 00:31:30|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|7
1762302700000|2025-11-05 00:31:40|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|2
1762302710000|2025-11-05 00:31:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1762302720000|2025-11-05 00:32:00|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|1
1762302730000|2025-11-05 00:32:10|||||||||4
1762302740000|2025-11-05 00:32:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1762302750000|2025-11-05 00:32:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1762302760000|2025-11-05 00:32:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1762302770000|2025-11-05 00:32:50|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|3
1762302780000|2025-11-05 00:33:00|20.46|20.3|20.47|20.31|20.47|20.31|20.45|20.29|7
1762302790000|2025-11-05 00:33:10|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|3
1762302800000|2025-11-05 00:33:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1762302830000|2025-11-05 00:33:50|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|4
1762302840000|2025-11-05 00:34:00|||||||||1
1762302870000|2025-11-05 00:34:30|||||||||14
1762302880000|2025-11-05 00:34:40|||||||||1
1762302960000|2025-11-05 00:36:00|||||||||4
1762303020000|2025-11-05 00:37:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1762303030000|2025-11-05 00:37:10|||||||||1
1762303060000|2025-11-05 00:37:40|||||||||1
1762303080000|2025-11-05 00:38:00|||||||||6
1762303200000|2025-11-05 00:40:00|||||||||3
1762303210000|2025-11-05 00:40:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1762303220000|2025-11-05 00:40:20|||||||||2
1762303230000|2025-11-05 00:40:30|||||||||1
1762303270000|2025-11-05 00:41:10|||||||||1
1762303280000|2025-11-05 00:41:20|||||||||11
1762303300000|2025-11-05 00:41:40|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|0
1762303330000|2025-11-05 00:42:10|||||||||3
1762303340000|2025-11-05 00:42:20|||||||||1
1762303380000|2025-11-05 00:43:00|||||||||1
1762303400000|2025-11-05 00:43:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|14
1762303430000|2025-11-05 00:43:50|||||||||1
1762303440000|2025-11-05 00:44:00|||||||||1
1762303570000|2025-11-05 00:46:10|||||||||1
1762303590000|2025-11-05 00:46:30|||||||||9
1762303600000|2025-11-05 00:46:40|||||||||1
1762303680000|2025-11-05 00:48:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1762303770000|2025-11-05 00:49:30|||||||||2
1762303800000|2025-11-05 00:50:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1762303810000|2025-11-05 00:50:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|25
1762303830000|2025-11-05 00:50:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1762303910000|2025-11-05 00:51:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1762303920000|2025-11-05 00:52:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1762303930000|2025-11-05 00:52:10|20.51|20.35|20.52|20.36|20.52|20.36|20.5|20.34|4
1762304010000|2025-11-05 00:53:30|||||||||1
1762304080000|2025-11-05 00:54:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1762304120000|2025-11-05 00:55:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1762304300000|2025-11-05 00:58:20|||||||||1
1762304310000|2025-11-05 00:58:30|||||||||1
1762304410000|2025-11-05 01:00:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1762304450000|2025-11-05 01:00:50|||||||||1
1762304460000|2025-11-05 01:01:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|20
1762304470000|2025-11-05 01:01:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|21
1762304480000|2025-11-05 01:01:20|||||||||1
1762304520000|2025-11-05 01:02:00|||||||||1
1762304530000|2025-11-05 01:02:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1762304540000|2025-11-05 01:02:20|||||||||2
1762304560000|2025-11-05 01:02:40|||||||||1
1762304590000|2025-11-05 01:03:10|||||||||3
1762304610000|2025-11-05 01:03:30|||||||||4
1762304630000|2025-11-05 01:03:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|11
1762304640000|2025-11-05 01:04:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|5
1762304650000|2025-11-05 01:04:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1762304670000|2025-11-05 01:04:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1762304680000|2025-11-05 01:04:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1762304700000|2025-11-05 01:05:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1762304710000|2025-11-05 01:05:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1762304720000|2025-11-05 01:05:20|||||||||5
1762304730000|2025-11-05 01:05:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1762304740000|2025-11-05 01:05:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1762304750000|2025-11-05 01:05:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1762304780000|2025-11-05 01:06:20|||||||||3
1762304810000|2025-11-05 01:06:50|||||||||1
1762304850000|2025-11-05 01:07:30|||||||||2
1762304860000|2025-11-05 01:07:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|17
1762304870000|2025-11-05 01:07:50|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|3
1762304880000|2025-11-05 01:08:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|4
1762304960000|2025-11-05 01:09:20|||||||||2
1762304980000|2025-11-05 01:09:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|11
1762304990000|2025-11-05 01:09:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1762305000000|2025-11-05 01:10:00|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|7
1762305010000|2025-11-05 01:10:10|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|5
1762305020000|2025-11-05 01:10:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|5
1762305030000|2025-11-05 01:10:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|6
1762305040000|2025-11-05 01:10:40|||||||||11
1762305050000|2025-11-05 01:10:50|||||||||5
1762305060000|2025-11-05 01:11:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|11
1762305070000|2025-11-05 01:11:10|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|0
1762305080000|2025-11-05 01:11:20|||||||||2
1762305090000|2025-11-05 01:11:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1762305110000|2025-11-05 01:11:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1762305120000|2025-11-05 01:12:00|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|4
1762305140000|2025-11-05 01:12:20|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1762305160000|2025-11-05 01:12:40|||||||||1
1762305170000|2025-11-05 01:12:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1762305180000|2025-11-05 01:13:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1762305270000|2025-11-05 01:14:30|||||||||1
1762305300000|2025-11-05 01:15:00|||||||||4
1762305330000|2025-11-05 01:15:30|||||||||59
1762305340000|2025-11-05 01:15:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1762305380000|2025-11-05 01:16:20|||||||||1
1762305390000|2025-11-05 01:16:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|21
1762305400000|2025-11-05 01:16:40|||||||||5
1762305410000|2025-11-05 01:16:50|||||||||1
1762305470000|2025-11-05 01:17:50|||||||||1
1762305580000|2025-11-05 01:19:40|||||||||2
1762305610000|2025-11-05 01:20:10|20.66|20.5|20.67|20.51|20.68|20.52|20.66|20.5|1
1762305620000|2025-11-05 01:20:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|9
1762305630000|2025-11-05 01:20:30|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1762305640000|2025-11-05 01:20:40|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|3
1762305650000|2025-11-05 01:20:50|||||||||2
1762305710000|2025-11-05 01:21:50|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|9
1762305720000|2025-11-05 01:22:00|||||||||1
1762305730000|2025-11-05 01:22:10|||||||||1
1762305740000|2025-11-05 01:22:20|||||||||2
1762305750000|2025-11-05 01:22:30|||||||||1
1762305770000|2025-11-05 01:22:50|||||||||3
1762305790000|2025-11-05 01:23:10|||||||||1
1762305800000|2025-11-05 01:23:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|4
1762305850000|2025-11-05 01:24:10|||||||||1
1762305870000|2025-11-05 01:24:30|20.75|20.59|20.77|20.61|20.77|20.61|20.73|20.57|7
1762305880000|2025-11-05 01:24:40|||||||||1
1762305920000|2025-11-05 01:25:20|||||||||1
1762305940000|2025-11-05 01:25:40|||||||||2
1762305950000|2025-11-05 01:25:50|||||||||5
1762305960000|2025-11-05 01:26:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1762305970000|2025-11-05 01:26:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1762305980000|2025-11-05 01:26:20|||||||||2
1762305990000|2025-11-05 01:26:30|||||||||3
1762306000000|2025-11-05 01:26:40|||||||||1
1762306010000|2025-11-05 01:26:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|33
1762306020000|2025-11-05 01:27:00|||||||||3
1762306030000|2025-11-05 01:27:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|11
1762306040000|2025-11-05 01:27:20|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|2
1762306050000|2025-11-05 01:27:30|||||||||1
1762306060000|2025-11-05 01:27:40|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|15
1762306070000|2025-11-05 01:27:50|20.73|20.57|20.75|20.59|20.76|20.6|20.73|20.57|40
1762306080000|2025-11-05 01:28:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1762306090000|2025-11-05 01:28:10|||||||||4
1762306160000|2025-11-05 01:29:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1762306180000|2025-11-05 01:29:40|||||||||1
1762306190000|2025-11-05 01:29:50|||||||||1
1762306210000|2025-11-05 01:30:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|15
1762306220000|2025-11-05 01:30:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|8
1762306240000|2025-11-05 01:30:40|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|7
1762306250000|2025-11-05 01:30:50|20.73|20.57|20.75|20.59|20.76|20.6|20.73|20.57|4
1762306260000|2025-11-05 01:31:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|4
1762306280000|2025-11-05 01:31:20|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|11
1762306290000|2025-11-05 01:31:30|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|10
1762306300000|2025-11-05 01:31:40|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|7
1762306310000|2025-11-05 01:31:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1762306320000|2025-11-05 01:32:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|5
1762306330000|2025-11-05 01:32:10|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|12
1762306340000|2025-11-05 01:32:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|4
1762306350000|2025-11-05 01:32:30|||||||||1
1762306370000|2025-11-05 01:32:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1762306380000|2025-11-05 01:33:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|9
1762306390000|2025-11-05 01:33:10|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|8
1762306410000|2025-11-05 01:33:30|||||||||2
1762306420000|2025-11-05 01:33:40|||||||||2
1762306430000|2025-11-05 01:33:50|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|6
1762306440000|2025-11-05 01:34:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|46
1762306450000|2025-11-05 01:34:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1762306460000|2025-11-05 01:34:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1762306470000|2025-11-05 01:34:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|6
1762306490000|2025-11-05 01:34:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1762306500000|2025-11-05 01:35:00|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|14
1762306510000|2025-11-05 01:35:10|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|1
1762306530000|2025-11-05 01:35:30|||||||||3
1762306550000|2025-11-05 01:35:50|||||||||3
1762306560000|2025-11-05 01:36:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|19
1762306580000|2025-11-05 01:36:20|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|6
1762306600000|2025-11-05 01:36:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1762306610000|2025-11-05 01:36:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1762306630000|2025-11-05 01:37:10|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|17
1762306650000|2025-11-05 01:37:30|||||||||10
1762306660000|2025-11-05 01:37:40|||||||||2
1762306690000|2025-11-05 01:38:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|10
1762306710000|2025-11-05 01:38:30|||||||||3
1762306720000|2025-11-05 01:38:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|17
1762306730000|2025-11-05 01:38:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|10
1762306750000|2025-11-05 01:39:10|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|2
1762306760000|2025-11-05 01:39:20|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|10
1762306770000|2025-11-05 01:39:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1762306800000|2025-11-05 01:40:00|||||||||2
1762306810000|2025-11-05 01:40:10|||||||||1
1762306820000|2025-11-05 01:40:20|||||||||1
1762306840000|2025-11-05 01:40:40|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|30
1762306850000|2025-11-05 01:40:50|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|3
1762306860000|2025-11-05 01:41:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|18
1762306870000|2025-11-05 01:41:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|1
1762306880000|2025-11-05 01:41:20|||||||||3
1762306890000|2025-11-05 01:41:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1762306900000|2025-11-05 01:41:40|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|1
1762306910000|2025-11-05 01:41:50|20.82|20.66|20.77|20.61|20.84|20.68|20.77|20.61|23
1762306920000|2025-11-05 01:42:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|11
1762306930000|2025-11-05 01:42:10|20.78|20.62|20.79|20.63|20.81|20.65|20.77|20.61|4
1762306940000|2025-11-05 01:42:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1762306960000|2025-11-05 01:42:40|20.79|20.63|20.77|20.61|20.81|20.65|20.77|20.61|2
1762306970000|2025-11-05 01:42:50|20.79|20.63|20.81|20.65|20.81|20.65|20.77|20.61|4
1762306980000|2025-11-05 01:43:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|2
1762306990000|2025-11-05 01:43:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|1
1762307010000|2025-11-05 01:43:30|||||||||1
1762307020000|2025-11-05 01:43:40|||||||||10
1762307050000|2025-11-05 01:44:10|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|3
1762307060000|2025-11-05 01:44:20|||||||||1
1762307070000|2025-11-05 01:44:30|||||||||4
1762307100000|2025-11-05 01:45:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|1
1762307130000|2025-11-05 01:45:30|||||||||2
1762307140000|2025-11-05 01:45:40|20.8|20.64|20.8|20.64|20.81|20.65|20.77|20.61|16
1762307150000|2025-11-05 01:45:50|20.78|20.62|20.8|20.64|20.8|20.64|20.77|20.61|0
1762307160000|2025-11-05 01:46:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1762307170000|2025-11-05 01:46:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1762307180000|2025-11-05 01:46:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|15
1762307190000|2025-11-05 01:46:30|||||||||1
1762307230000|2025-11-05 01:47:10|||||||||1
1762307240000|2025-11-05 01:47:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1762307260000|2025-11-05 01:47:40|20.76|20.6|20.75|20.59|20.77|20.61|20.75|20.59|11
1762307280000|2025-11-05 01:48:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1762307300000|2025-11-05 01:48:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1762307310000|2025-11-05 01:48:30|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|12
1762307330000|2025-11-05 01:48:50|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|2
1762307340000|2025-11-05 01:49:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|5
1762307350000|2025-11-05 01:49:10|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|2
1762307360000|2025-11-05 01:49:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1762307370000|2025-11-05 01:49:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|5
1762307380000|2025-11-05 01:49:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1762307390000|2025-11-05 01:49:50|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|4
1762307400000|2025-11-05 01:50:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1762307430000|2025-11-05 01:50:30|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1762307440000|2025-11-05 01:50:40|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|2
1762307470000|2025-11-05 01:51:10|||||||||1
1762307480000|2025-11-05 01:51:20|||||||||2
1762307490000|2025-11-05 01:51:30|||||||||1
1762307540000|2025-11-05 01:52:20|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|2
1762307560000|2025-11-05 01:52:40|||||||||1
1762307570000|2025-11-05 01:52:50|||||||||1
1762307580000|2025-11-05 01:53:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|7
1762307610000|2025-11-05 01:53:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|5
1762307620000|2025-11-05 01:53:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1762307660000|2025-11-05 01:54:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1762307670000|2025-11-05 01:54:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1762307680000|2025-11-05 01:54:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1762307730000|2025-11-05 01:55:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1762307740000|2025-11-05 01:55:40|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1762307750000|2025-11-05 01:55:50|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|7
1762307790000|2025-11-05 01:56:30|20.73|20.57|20.73|20.57|20.75|20.59|20.72|20.56|5
1762307800000|2025-11-05 01:56:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1762307810000|2025-11-05 01:56:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1762307840000|2025-11-05 01:57:20|||||||||1
1762307850000|2025-11-05 01:57:30|||||||||1
1762307870000|2025-11-05 01:57:50|||||||||1
1762307880000|2025-11-05 01:58:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|6
1762307900000|2025-11-05 01:58:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1762307910000|2025-11-05 01:58:30|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|1
1762307920000|2025-11-05 01:58:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1762307930000|2025-11-05 01:58:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1762307940000|2025-11-05 01:59:00|20.73|20.57|20.75|20.59|20.75|20.59|20.72|20.56|2
1762307950000|2025-11-05 01:59:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|0
1762307970000|2025-11-05 01:59:30|||||||||1
1762307980000|2025-11-05 01:59:40|||||||||2
1762308010000|2025-11-05 02:00:10|||||||||1
1762308020000|2025-11-05 02:00:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|16
1762308040000|2025-11-05 02:00:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1762308050000|2025-11-05 02:00:50|||||||||4
1762308060000|2025-11-05 02:01:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1762308070000|2025-11-05 02:01:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|5
1762308080000|2025-11-05 02:01:20|||||||||1
1762308090000|2025-11-05 02:01:30|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|6
1762308100000|2025-11-05 02:01:40|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|5
1762308110000|2025-11-05 02:01:50|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|5
1762308140000|2025-11-05 02:02:20|||||||||3
1762308170000|2025-11-05 02:02:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|17
1762308180000|2025-11-05 02:03:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|7
1762308210000|2025-11-05 02:03:30|||||||||1
1762308220000|2025-11-05 02:03:40|||||||||1
1762308250000|2025-11-05 02:04:10|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|14
1762308270000|2025-11-05 02:04:30|20.72|20.56|20.72|20.56|20.75|20.59|20.72|20.56|3
1762308280000|2025-11-05 02:04:40|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|11
1762308290000|2025-11-05 02:04:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1762308300000|2025-11-05 02:05:00|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|7
1762308320000|2025-11-05 02:05:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|4
1762308330000|2025-11-05 02:05:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|3
1762308340000|2025-11-05 02:05:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1762308370000|2025-11-05 02:06:10|20.72|20.56|20.72|20.56|20.73|20.57|20.71|20.55|6
1762308410000|2025-11-05 02:06:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1762308420000|2025-11-05 02:07:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1762308440000|2025-11-05 02:07:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|2
1762308450000|2025-11-05 02:07:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|4
1762308460000|2025-11-05 02:07:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1762308470000|2025-11-05 02:07:50|||||||||1
1762308480000|2025-11-05 02:08:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1762308490000|2025-11-05 02:08:10|||||||||1
1762308550000|2025-11-05 02:09:10|||||||||2
1762308570000|2025-11-05 02:09:30|||||||||1
1762308580000|2025-11-05 02:09:40|||||||||3
1762308610000|2025-11-05 02:10:10|||||||||1
1762308640000|2025-11-05 02:10:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|13
1762308650000|2025-11-05 02:10:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1762308730000|2025-11-05 02:12:10|||||||||1
1762308750000|2025-11-05 02:12:30|||||||||2
1762308760000|2025-11-05 02:12:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|5
1762308770000|2025-11-05 02:12:50|20.73|20.57|20.75|20.59|20.75|20.59|20.72|20.56|1
1762308800000|2025-11-05 02:13:20|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|1
1762308810000|2025-11-05 02:13:30|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|4
1762308820000|2025-11-05 02:13:40|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|2
1762308830000|2025-11-05 02:13:50|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|3
1762308840000|2025-11-05 02:14:00|||||||||1
1762308850000|2025-11-05 02:14:10|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1762308860000|2025-11-05 02:14:20|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|2
1762308900000|2025-11-05 02:15:00|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|2
1762308910000|2025-11-05 02:15:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1762308940000|2025-11-05 02:15:40|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|7
1762308950000|2025-11-05 02:15:50|||||||||1
1762308960000|2025-11-05 02:16:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|13
1762309000000|2025-11-05 02:16:40|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|1
1762309010000|2025-11-05 02:16:50|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|0
1762309020000|2025-11-05 02:17:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1762309040000|2025-11-05 02:17:20|||||||||1
1762309080000|2025-11-05 02:18:00|||||||||1
1762309150000|2025-11-05 02:19:10|||||||||1
1762309220000|2025-11-05 02:20:20|||||||||2
1762309230000|2025-11-05 02:20:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|4
1762309240000|2025-11-05 02:20:40|||||||||1
1762309280000|2025-11-05 02:21:20|||||||||1
1762309340000|2025-11-05 02:22:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|9
1762309350000|2025-11-05 02:22:30|||||||||1
1762309360000|2025-11-05 02:22:40|||||||||8
1762309370000|2025-11-05 02:22:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|27
1762309390000|2025-11-05 02:23:10|||||||||2
1762309400000|2025-11-05 02:23:20|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|6
1762309410000|2025-11-05 02:23:30|||||||||2
1762309420000|2025-11-05 02:23:40|||||||||1
1762309440000|2025-11-05 02:24:00|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|3
1762309450000|2025-11-05 02:24:10|||||||||1
1762309470000|2025-11-05 02:24:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1762309480000|2025-11-05 02:24:40|||||||||3
1762309490000|2025-11-05 02:24:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1762309520000|2025-11-05 02:25:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|7
1762309530000|2025-11-05 02:25:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1762309550000|2025-11-05 02:25:50|||||||||1
1762309560000|2025-11-05 02:26:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|0
1762309570000|2025-11-05 02:26:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1762309590000|2025-11-05 02:26:30|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|0
1762309620000|2025-11-05 02:27:00|||||||||1
1762309660000|2025-11-05 02:27:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|9
1762309670000|2025-11-05 02:27:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1762309710000|2025-11-05 02:28:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|2
1762309740000|2025-11-05 02:29:00|||||||||1
1762309750000|2025-11-05 02:29:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|34
1762309760000|2025-11-05 02:29:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1762309770000|2025-11-05 02:29:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1762309780000|2025-11-05 02:29:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1762309790000|2025-11-05 02:29:50|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1762309800000|2025-11-05 02:30:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1762309860000|2025-11-05 02:31:00|||||||||3
1762309880000|2025-11-05 02:31:20|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|21
1762309890000|2025-11-05 02:31:30|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|2
1762309900000|2025-11-05 02:31:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1762309930000|2025-11-05 02:32:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1762309960000|2025-11-05 02:32:40|||||||||1
1762310000000|2025-11-05 02:33:20|||||||||2
1762310020000|2025-11-05 02:33:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1762310030000|2025-11-05 02:33:50|||||||||1
1762310050000|2025-11-05 02:34:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1762310090000|2025-11-05 02:34:50|||||||||2
1762310110000|2025-11-05 02:35:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1762310140000|2025-11-05 02:35:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|8
1762310220000|2025-11-05 02:37:00|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|27
1762310230000|2025-11-05 02:37:10|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|2
1762310240000|2025-11-05 02:37:20|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1762310250000|2025-11-05 02:37:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1762310280000|2025-11-05 02:38:00|||||||||3
1762310290000|2025-11-05 02:38:10|||||||||1
1762310310000|2025-11-05 02:38:30|||||||||1
1762310330000|2025-11-05 02:38:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1762310340000|2025-11-05 02:39:00|||||||||1
1762310360000|2025-11-05 02:39:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1762310370000|2025-11-05 02:39:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1762310390000|2025-11-05 02:39:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1762310400000|2025-11-05 02:40:00|20.64|20.48|20.63|20.47|20.65|20.49|20.63|20.47|5
1762310430000|2025-11-05 02:40:30|||||||||1
1762310450000|2025-11-05 02:40:50|20.64|20.48|20.66|20.5|20.66|20.5|20.63|20.47|37
1762310460000|2025-11-05 02:41:00|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|14
1762310470000|2025-11-05 02:41:10|||||||||1
1762310500000|2025-11-05 02:41:40|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|27
1762310560000|2025-11-05 02:42:40|||||||||1
1762310580000|2025-11-05 02:43:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1762310610000|2025-11-05 02:43:30|||||||||2
1762310690000|2025-11-05 02:44:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1762310720000|2025-11-05 02:45:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1762310730000|2025-11-05 02:45:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1762310740000|2025-11-05 02:45:40|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1762310750000|2025-11-05 02:45:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1762310760000|2025-11-05 02:46:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1762310770000|2025-11-05 02:46:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1762310780000|2025-11-05 02:46:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1762310800000|2025-11-05 02:46:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1762310830000|2025-11-05 02:47:10|||||||||2
1762310880000|2025-11-05 02:48:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|1
1762310890000|2025-11-05 02:48:10|||||||||1
1762310900000|2025-11-05 02:48:20|||||||||1
1762310970000|2025-11-05 02:49:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|19
1762310980000|2025-11-05 02:49:40|||||||||3
1762310990000|2025-11-05 02:49:50|||||||||2
1762311010000|2025-11-05 02:50:10|||||||||3
1762311020000|2025-11-05 02:50:20|||||||||5
1762311030000|2025-11-05 02:50:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|4
1762311040000|2025-11-05 02:50:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|6
1762311050000|2025-11-05 02:50:50|||||||||1
1762311060000|2025-11-05 02:51:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1762311080000|2025-11-05 02:51:20|||||||||6
1762311090000|2025-11-05 02:51:30|||||||||4
1762311100000|2025-11-05 02:51:40|||||||||1
1762311130000|2025-11-05 02:52:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1762311140000|2025-11-05 02:52:20|||||||||3
1762311170000|2025-11-05 02:52:50|||||||||1
1762311180000|2025-11-05 02:53:00|||||||||3
1762311240000|2025-11-05 02:54:00|||||||||1
1762311270000|2025-11-05 02:54:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1762311320000|2025-11-05 02:55:20|||||||||2
1762311370000|2025-11-05 02:56:10|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|12
1762311380000|2025-11-05 02:56:20|||||||||3
1762311410000|2025-11-05 02:56:50|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|5
1762311420000|2025-11-05 02:57:00|20.51|20.35|20.55|20.39|20.55|20.39|20.5|20.34|15
1762311430000|2025-11-05 02:57:10|||||||||1
1762311440000|2025-11-05 02:57:20|||||||||1
1762311460000|2025-11-05 02:57:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1762311470000|2025-11-05 02:57:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1762311480000|2025-11-05 02:58:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1762311490000|2025-11-05 02:58:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1762311500000|2025-11-05 02:58:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1762311510000|2025-11-05 02:58:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1762311570000|2025-11-05 02:59:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1762311590000|2025-11-05 02:59:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1762311610000|2025-11-05 03:00:10|||||||||1
1762311690000|2025-11-05 03:01:30|||||||||1
1762311710000|2025-11-05 03:01:50|||||||||1
1762311730000|2025-11-05 03:02:10|||||||||1
1762311770000|2025-11-05 03:02:50|||||||||1
1762311780000|2025-11-05 03:03:00|||||||||2
1762311790000|2025-11-05 03:03:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|58
1762311840000|2025-11-05 03:04:00|||||||||1
1762311850000|2025-11-05 03:04:10|||||||||3
1762311860000|2025-11-05 03:04:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|28
1762311890000|2025-11-05 03:04:50|||||||||2
1762311910000|2025-11-05 03:05:10|||||||||1
1762311930000|2025-11-05 03:05:30|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1762311950000|2025-11-05 03:05:50|20.43|20.27|20.43|20.27|20.44|20.28|20.42|20.26|34
1762311960000|2025-11-05 03:06:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762311970000|2025-11-05 03:06:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762311980000|2025-11-05 03:06:20|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|3
1762311990000|2025-11-05 03:06:30|||||||||1
1762312000000|2025-11-05 03:06:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1762312010000|2025-11-05 03:06:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|11
1762312030000|2025-11-05 03:07:10|||||||||2
1762312040000|2025-11-05 03:07:20|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|4
1762312060000|2025-11-05 03:07:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1762312070000|2025-11-05 03:07:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1762312090000|2025-11-05 03:08:10|||||||||1
1762312100000|2025-11-05 03:08:20|||||||||1
1762312110000|2025-11-05 03:08:30|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|9
1762312120000|2025-11-05 03:08:40|||||||||3
1762312130000|2025-11-05 03:08:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1762312150000|2025-11-05 03:09:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1762312210000|2025-11-05 03:10:10|||||||||2
1762312250000|2025-11-05 03:10:50|||||||||1
1762312310000|2025-11-05 03:11:50|||||||||1
1762312380000|2025-11-05 03:13:00|||||||||1
1762312410000|2025-11-05 03:13:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|1
1762312420000|2025-11-05 03:13:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1762312430000|2025-11-05 03:13:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762312450000|2025-11-05 03:14:10|||||||||1
1762312460000|2025-11-05 03:14:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1762312490000|2025-11-05 03:14:50|||||||||3
1762312500000|2025-11-05 03:15:00|||||||||1
1762312520000|2025-11-05 03:15:20|||||||||11
1762312530000|2025-11-05 03:15:30|||||||||1
1762312560000|2025-11-05 03:16:00|||||||||3
1762312580000|2025-11-05 03:16:20|||||||||2
1762312620000|2025-11-05 03:17:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|23
1762312630000|2025-11-05 03:17:10|||||||||1
1762312640000|2025-11-05 03:17:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1762312650000|2025-11-05 03:17:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1762312690000|2025-11-05 03:18:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762312700000|2025-11-05 03:18:20|||||||||1
1762312720000|2025-11-05 03:18:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1762312730000|2025-11-05 03:18:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762312740000|2025-11-05 03:19:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1762312750000|2025-11-05 03:19:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1762312770000|2025-11-05 03:19:30|||||||||1
1762312780000|2025-11-05 03:19:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|7
1762312850000|2025-11-05 03:20:50|||||||||1
1762312910000|2025-11-05 03:21:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762312920000|2025-11-05 03:22:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1762312930000|2025-11-05 03:22:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1762312940000|2025-11-05 03:22:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762312990000|2025-11-05 03:23:10|||||||||1
1762313030000|2025-11-05 03:23:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1762313040000|2025-11-05 03:24:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762313050000|2025-11-05 03:24:10|||||||||1
1762313120000|2025-11-05 03:25:20|||||||||1
1762313180000|2025-11-05 03:26:20|||||||||2
1762313190000|2025-11-05 03:26:30|||||||||2
1762313220000|2025-11-05 03:27:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|2
1762313240000|2025-11-05 03:27:20|||||||||1
1762313250000|2025-11-05 03:27:30|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|3
1762313270000|2025-11-05 03:27:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762313290000|2025-11-05 03:28:10|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|2
1762313390000|2025-11-05 03:29:50|||||||||1
1762313410000|2025-11-05 03:30:10|||||||||3
1762313430000|2025-11-05 03:30:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|20
1762313450000|2025-11-05 03:30:50|||||||||2
1762313470000|2025-11-05 03:31:10|||||||||2
1762313510000|2025-11-05 03:31:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1762313580000|2025-11-05 03:33:00|||||||||3
1762313590000|2025-11-05 03:33:10|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|11
1762313610000|2025-11-05 03:33:30|||||||||3
1762313630000|2025-11-05 03:33:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1762313640000|2025-11-05 03:34:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1762313660000|2025-11-05 03:34:20|||||||||1
1762313700000|2025-11-05 03:35:00|||||||||1
1762313710000|2025-11-05 03:35:10|||||||||7
1762313720000|2025-11-05 03:35:20|||||||||1
1762313750000|2025-11-05 03:35:50|||||||||2
1762313780000|2025-11-05 03:36:20|||||||||3
1762313790000|2025-11-05 03:36:30|||||||||1
1762313840000|2025-11-05 03:37:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|18
1762313860000|2025-11-05 03:37:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|31
1762313870000|2025-11-05 03:37:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762313880000|2025-11-05 03:38:00|20.37|20.21|20.37|20.21|20.38|20.22|20.36|20.2|0
1762313890000|2025-11-05 03:38:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762313900000|2025-11-05 03:38:20|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|6
1762313970000|2025-11-05 03:39:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762313990000|2025-11-05 03:39:50|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|0
1762314000000|2025-11-05 03:40:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762314020000|2025-11-05 03:40:20|||||||||1
1762314040000|2025-11-05 03:40:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762314070000|2025-11-05 03:41:10|||||||||1
1762314120000|2025-11-05 03:42:00|||||||||1
1762314140000|2025-11-05 03:42:20|||||||||1
1762314190000|2025-11-05 03:43:10|||||||||1
1762314200000|2025-11-05 03:43:20|||||||||1
1762314250000|2025-11-05 03:44:10|||||||||7
1762314260000|2025-11-05 03:44:20|||||||||1
1762314270000|2025-11-05 03:44:30|||||||||2
1762314300000|2025-11-05 03:45:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1762314340000|2025-11-05 03:45:40|||||||||10
1762314350000|2025-11-05 03:45:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762314360000|2025-11-05 03:46:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|11
1762314370000|2025-11-05 03:46:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1762314380000|2025-11-05 03:46:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762314400000|2025-11-05 03:46:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|2
1762314440000|2025-11-05 03:47:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|32
1762314450000|2025-11-05 03:47:30|||||||||1
1762314460000|2025-11-05 03:47:40|||||||||1
1762314480000|2025-11-05 03:48:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1762314490000|2025-11-05 03:48:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762314500000|2025-11-05 03:48:20|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|2
1762314510000|2025-11-05 03:48:30|||||||||3
1762314520000|2025-11-05 03:48:40|20.28|20.12|20.27|20.11|20.28|20.12|20.26|20.1|9
1762314530000|2025-11-05 03:48:50|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|9
1762314540000|2025-11-05 03:49:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|8
1762314600000|2025-11-05 03:50:00|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|1
1762314610000|2025-11-05 03:50:10|||||||||1
1762314640000|2025-11-05 03:50:40|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|7
1762314650000|2025-11-05 03:50:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1762314660000|2025-11-05 03:51:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1762314710000|2025-11-05 03:51:50|||||||||2
1762314730000|2025-11-05 03:52:10|||||||||1
1762314740000|2025-11-05 03:52:20|||||||||1
1762314760000|2025-11-05 03:52:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|18
1762314770000|2025-11-05 03:52:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|5
1762314780000|2025-11-05 03:53:00|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|1
1762314790000|2025-11-05 03:53:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|3
1762314810000|2025-11-05 03:53:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1762314820000|2025-11-05 03:53:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|1
1762314840000|2025-11-05 03:54:00|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|0
1762314880000|2025-11-05 03:54:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1762314900000|2025-11-05 03:55:00|||||||||2
1762314920000|2025-11-05 03:55:20|||||||||1
1762314940000|2025-11-05 03:55:40|||||||||2
1762314990000|2025-11-05 03:56:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1762315010000|2025-11-05 03:56:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762315020000|2025-11-05 03:57:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762315060000|2025-11-05 03:57:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762315080000|2025-11-05 03:58:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|1
1762315120000|2025-11-05 03:58:40|||||||||1
1762315190000|2025-11-05 03:59:50|||||||||2
1762315230000|2025-11-05 04:00:30|||||||||1
1762315300000|2025-11-05 04:01:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762315340000|2025-11-05 04:02:20|||||||||1
1762315380000|2025-11-05 04:03:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762315390000|2025-11-05 04:03:10|||||||||2
1762315410000|2025-11-05 04:03:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1762315460000|2025-11-05 04:04:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762315490000|2025-11-05 04:04:50|||||||||1
1762315500000|2025-11-05 04:05:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|2
1762315540000|2025-11-05 04:05:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1762315680000|2025-11-05 04:08:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|8
1762315690000|2025-11-05 04:08:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|2
1762315700000|2025-11-05 04:08:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1762315800000|2025-11-05 04:10:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762315830000|2025-11-05 04:10:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762315840000|2025-11-05 04:10:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|1
1762315860000|2025-11-05 04:11:00|||||||||3
1762315970000|2025-11-05 04:12:50|||||||||5
1762316070000|2025-11-05 04:14:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762316100000|2025-11-05 04:15:00|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|5
1762316110000|2025-11-05 04:15:10|||||||||1
1762316120000|2025-11-05 04:15:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316130000|2025-11-05 04:15:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316150000|2025-11-05 04:15:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316160000|2025-11-05 04:16:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316190000|2025-11-05 04:16:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762316200000|2025-11-05 04:16:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762316230000|2025-11-05 04:17:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762316280000|2025-11-05 04:18:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762316410000|2025-11-05 04:20:10|||||||||10
1762316420000|2025-11-05 04:20:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316430000|2025-11-05 04:20:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1762316440000|2025-11-05 04:20:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1762316450000|2025-11-05 04:20:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1762316460000|2025-11-05 04:21:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316470000|2025-11-05 04:21:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316490000|2025-11-05 04:21:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762316540000|2025-11-05 04:22:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1762316550000|2025-11-05 04:22:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316610000|2025-11-05 04:23:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1762316630000|2025-11-05 04:23:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|41
1762316650000|2025-11-05 04:24:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316660000|2025-11-05 04:24:20|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|0
1762316670000|2025-11-05 04:24:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316680000|2025-11-05 04:24:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316700000|2025-11-05 04:25:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1762316720000|2025-11-05 04:25:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762316730000|2025-11-05 04:25:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762316740000|2025-11-05 04:25:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762316770000|2025-11-05 04:26:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1762316850000|2025-11-05 04:27:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762316860000|2025-11-05 04:27:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762316870000|2025-11-05 04:27:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762316880000|2025-11-05 04:28:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1762317000000|2025-11-05 04:30:00|||||||||1
1762317080000|2025-11-05 04:31:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762317160000|2025-11-05 04:32:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762317190000|2025-11-05 04:33:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762317280000|2025-11-05 04:34:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762317290000|2025-11-05 04:34:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762317340000|2025-11-05 04:35:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1762317350000|2025-11-05 04:35:50|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|2
1762317410000|2025-11-05 04:36:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762317430000|2025-11-05 04:37:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762317440000|2025-11-05 04:37:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|6
1762317490000|2025-11-05 04:38:10|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762317520000|2025-11-05 04:38:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762317540000|2025-11-05 04:39:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762317550000|2025-11-05 04:39:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762317580000|2025-11-05 04:39:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|23
1762317590000|2025-11-05 04:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762317600000|2025-11-05 04:40:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762317610000|2025-11-05 04:40:10|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1762317620000|2025-11-05 04:40:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762317760000|2025-11-05 04:42:40|||||||||1
1762317790000|2025-11-05 04:43:10|||||||||1
1762317860000|2025-11-05 04:44:20|||||||||1
1762317930000|2025-11-05 04:45:30|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1762318020000|2025-11-05 04:47:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1762318030000|2025-11-05 04:47:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1762318070000|2025-11-05 04:47:50|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|0
1762318080000|2025-11-05 04:48:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762318220000|2025-11-05 04:50:20|||||||||1
1762318440000|2025-11-05 04:54:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1762318450000|2025-11-05 04:54:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|1
1762318460000|2025-11-05 04:54:20|||||||||2
1762318470000|2025-11-05 04:54:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762318480000|2025-11-05 04:54:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1762318490000|2025-11-05 04:54:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762318500000|2025-11-05 04:55:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1762318520000|2025-11-05 04:55:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1762318530000|2025-11-05 04:55:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|6
1762318540000|2025-11-05 04:55:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1762318550000|2025-11-05 04:55:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1762318560000|2025-11-05 04:56:00|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|4
1762318580000|2025-11-05 04:56:20|||||||||1
1762318630000|2025-11-05 04:57:10|||||||||1
1762318740000|2025-11-05 04:59:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762318870000|2025-11-05 05:01:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1762318940000|2025-11-05 05:02:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1762319030000|2025-11-05 05:03:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1762319170000|2025-11-05 05:06:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1762319200000|2025-11-05 05:06:40|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|0
1762319210000|2025-11-05 05:06:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|10
1762319280000|2025-11-05 05:08:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|10
1762319430000|2025-11-05 05:10:30|||||||||1
1762319470000|2025-11-05 05:11:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|2
1762319480000|2025-11-05 05:11:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1762319490000|2025-11-05 05:11:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1762319500000|2025-11-05 05:11:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|0
1762319520000|2025-11-05 05:12:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762319530000|2025-11-05 05:12:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|27
1762319800000|2025-11-05 05:16:40|||||||||1
1762319830000|2025-11-05 05:17:10|||||||||1
1762320130000|2025-11-05 05:22:10|||||||||1
1762320310000|2025-11-05 05:25:10|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|0
1762320320000|2025-11-05 05:25:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|1
1762320330000|2025-11-05 05:25:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|4
1762320450000|2025-11-05 05:27:30|||||||||1
1762320510000|2025-11-05 05:28:30|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|2
1762320520000|2025-11-05 05:28:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762320730000|2025-11-05 05:32:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762320760000|2025-11-05 05:32:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1762320800000|2025-11-05 05:33:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1762320810000|2025-11-05 05:33:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762320840000|2025-11-05 05:34:00|20.33|20.17|20.32|20.16|20.33|20.17|20.31|20.15|0
1762320850000|2025-11-05 05:34:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762320860000|2025-11-05 05:34:20|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|2
1762320870000|2025-11-05 05:34:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1762320880000|2025-11-05 05:34:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762320910000|2025-11-05 05:35:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1762320930000|2025-11-05 05:35:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762320940000|2025-11-05 05:35:40|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1762320950000|2025-11-05 05:35:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1762320960000|2025-11-05 05:36:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762321060000|2025-11-05 05:37:40|||||||||1
1762321070000|2025-11-05 05:37:50|||||||||1
1762321310000|2025-11-05 05:41:50|||||||||1
1762321320000|2025-11-05 05:42:00|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|2
1762321560000|2025-11-05 05:46:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|28
1762321580000|2025-11-05 05:46:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762321590000|2025-11-05 05:46:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762321670000|2025-11-05 05:47:50|||||||||2
1762321680000|2025-11-05 05:48:00|||||||||6
1762321690000|2025-11-05 05:48:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|4
1762321720000|2025-11-05 05:48:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|0
1762321740000|2025-11-05 05:49:00|20.44|20.28|20.46|20.3|20.46|20.3|20.43|20.27|0
1762321750000|2025-11-05 05:49:10|20.44|20.28|20.46|20.3|20.46|20.3|20.43|20.27|2
1762321900000|2025-11-05 05:51:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1762321910000|2025-11-05 05:51:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1762321950000|2025-11-05 05:52:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762321960000|2025-11-05 05:52:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|49
1762321970000|2025-11-05 05:52:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1762321980000|2025-11-05 05:53:00|||||||||1
1762321990000|2025-11-05 05:53:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762322200000|2025-11-05 05:56:40|||||||||1
1762322210000|2025-11-05 05:56:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1762322220000|2025-11-05 05:57:00|||||||||1
1762322340000|2025-11-05 05:59:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762322350000|2025-11-05 05:59:10|||||||||1
1762322410000|2025-11-05 06:00:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1762322430000|2025-11-05 06:00:30|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|0
1762322440000|2025-11-05 06:00:40|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|0
1762322540000|2025-11-05 06:02:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1762322550000|2025-11-05 06:02:30|20.44|20.28|20.46|20.3|20.46|20.3|20.43|20.27|3
1762322560000|2025-11-05 06:02:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1762322570000|2025-11-05 06:02:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762322620000|2025-11-05 06:03:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762322640000|2025-11-05 06:04:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1762322660000|2025-11-05 06:04:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1762322680000|2025-11-05 06:04:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|2
1762322710000|2025-11-05 06:05:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762322760000|2025-11-05 06:06:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1762322780000|2025-11-05 06:06:20|||||||||2
1762322820000|2025-11-05 06:07:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762322880000|2025-11-05 06:08:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1762322890000|2025-11-05 06:08:10|||||||||1
1762322900000|2025-11-05 06:08:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762322980000|2025-11-05 06:09:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762322990000|2025-11-05 06:09:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762323040000|2025-11-05 06:10:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762323090000|2025-11-05 06:11:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1762323100000|2025-11-05 06:11:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1762323110000|2025-11-05 06:11:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762323140000|2025-11-05 06:12:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762323160000|2025-11-05 06:12:40|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|9
1762323200000|2025-11-05 06:13:20|||||||||2
1762323210000|2025-11-05 06:13:30|||||||||2
1762323240000|2025-11-05 06:14:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1762323270000|2025-11-05 06:14:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1762323280000|2025-11-05 06:14:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|0
1762323310000|2025-11-05 06:15:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1762323490000|2025-11-05 06:18:10|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|2
1762323660000|2025-11-05 06:21:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1762323700000|2025-11-05 06:21:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762323780000|2025-11-05 06:23:00|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|0
1762323790000|2025-11-05 06:23:10|20.36|20.2|20.33|20.17|20.38|20.22|20.33|20.17|13
1762324030000|2025-11-05 06:27:10|||||||||1
1762324250000|2025-11-05 06:30:50|||||||||1
1762324260000|2025-11-05 06:31:00|||||||||1
1762324400000|2025-11-05 06:33:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1762324410000|2025-11-05 06:33:30|||||||||1
1762324430000|2025-11-05 06:33:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1762324440000|2025-11-05 06:34:00|||||||||2
1762324620000|2025-11-05 06:37:00|||||||||2
1762324650000|2025-11-05 06:37:30|||||||||1
1762324660000|2025-11-05 06:37:40|||||||||3
1762324790000|2025-11-05 06:39:50|||||||||7
1762324830000|2025-11-05 06:40:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|5
1762324850000|2025-11-05 06:40:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|2
1762324970000|2025-11-05 06:42:50|||||||||1
1762325100000|2025-11-05 06:45:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1762325110000|2025-11-05 06:45:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1762325190000|2025-11-05 06:46:30|||||||||1
1762325320000|2025-11-05 06:48:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1762325360000|2025-11-05 06:49:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1762325530000|2025-11-05 06:52:10|||||||||1
1762326000000|2025-11-05 07:00:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1762326020000|2025-11-05 07:00:20|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|2
1762326030000|2025-11-05 07:00:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762326040000|2025-11-05 07:00:40|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|0
1762326050000|2025-11-05 07:00:50|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1762326100000|2025-11-05 07:01:40|||||||||1
1762326170000|2025-11-05 07:02:50|||||||||3
1762326180000|2025-11-05 07:03:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1762326200000|2025-11-05 07:03:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762326210000|2025-11-05 07:03:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762326250000|2025-11-05 07:04:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1762326300000|2025-11-05 07:05:00|||||||||3
1762326380000|2025-11-05 07:06:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1762326700000|2025-11-05 07:11:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|25
1762326710000|2025-11-05 07:11:50|||||||||5
1762326750000|2025-11-05 07:12:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1762326810000|2025-11-05 07:13:30|||||||||1
1762326830000|2025-11-05 07:13:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1762327010000|2025-11-05 07:16:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762327030000|2025-11-05 07:17:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762327050000|2025-11-05 07:17:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762327080000|2025-11-05 07:18:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762327100000|2025-11-05 07:18:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762327120000|2025-11-05 07:18:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762327130000|2025-11-05 07:18:50|||||||||3
1762327190000|2025-11-05 07:19:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|3
1762327200000|2025-11-05 07:20:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762327210000|2025-11-05 07:20:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|4
1762327220000|2025-11-05 07:20:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1762327230000|2025-11-05 07:20:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762327270000|2025-11-05 07:21:10|||||||||1
1762327280000|2025-11-05 07:21:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1762327340000|2025-11-05 07:22:20|||||||||2
1762327430000|2025-11-05 07:23:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|2
1762327440000|2025-11-05 07:24:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1762327450000|2025-11-05 07:24:10|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|1
1762327470000|2025-11-05 07:24:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1762327480000|2025-11-05 07:24:40|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|1
1762327490000|2025-11-05 07:24:50|||||||||1
1762327720000|2025-11-05 07:28:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762327730000|2025-11-05 07:28:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1762327740000|2025-11-05 07:29:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762327750000|2025-11-05 07:29:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762327780000|2025-11-05 07:29:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762327790000|2025-11-05 07:29:50|||||||||1
1762327800000|2025-11-05 07:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762327820000|2025-11-05 07:30:20|||||||||1
1762327830000|2025-11-05 07:30:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1762327860000|2025-11-05 07:31:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1762327940000|2025-11-05 07:32:20|||||||||1
1762327950000|2025-11-05 07:32:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|6
1762327960000|2025-11-05 07:32:40|||||||||1
1762327970000|2025-11-05 07:32:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1762328020000|2025-11-05 07:33:40|||||||||1
1762328040000|2025-11-05 07:34:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1762328070000|2025-11-05 07:34:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1762328090000|2025-11-05 07:34:50|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|0
1762328100000|2025-11-05 07:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1762328110000|2025-11-05 07:35:10|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|1
1762328230000|2025-11-05 07:37:10|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1762328240000|2025-11-05 07:37:20|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|0
1762328300000|2025-11-05 07:38:20|||||||||1
1762328340000|2025-11-05 07:39:00|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1762328350000|2025-11-05 07:39:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762328360000|2025-11-05 07:39:20|||||||||2
1762328370000|2025-11-05 07:39:30|||||||||1
1762328430000|2025-11-05 07:40:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762328450000|2025-11-05 07:40:50|20.45|20.29|20.45|20.29|20.46|20.3|20.43|20.27|1
1762328460000|2025-11-05 07:41:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|0
1762328470000|2025-11-05 07:41:10|||||||||1
1762328570000|2025-11-05 07:42:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1762328600000|2025-11-05 07:43:20|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|2
1762328610000|2025-11-05 07:43:30|20.38|20.22|20.4|20.24|20.41|20.25|20.38|20.22|2
1762328630000|2025-11-05 07:43:50|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1762328650000|2025-11-05 07:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762328690000|2025-11-05 07:44:50|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|1
1762328730000|2025-11-05 07:45:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762328740000|2025-11-05 07:45:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1762328750000|2025-11-05 07:45:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|2
1762328760000|2025-11-05 07:46:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|8
1762328780000|2025-11-05 07:46:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1762329020000|2025-11-05 07:50:20|||||||||2
1762329030000|2025-11-05 07:50:30|||||||||3
1762329070000|2025-11-05 07:51:10|||||||||1
1762329190000|2025-11-05 07:53:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1762329280000|2025-11-05 07:54:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762329340000|2025-11-05 07:55:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762329470000|2025-11-05 07:57:50|||||||||1
1762329520000|2025-11-05 07:58:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1762329560000|2025-11-05 07:59:20|||||||||1
1762329580000|2025-11-05 07:59:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|5
1762329590000|2025-11-05 07:59:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|2
1762329600000|2025-11-05 08:00:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|8
1762329610000|2025-11-05 08:00:10|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|41
1762329620000|2025-11-05 08:00:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1762329630000|2025-11-05 08:00:30|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|12
1762329640000|2025-11-05 08:00:40|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|0
1762329660000|2025-11-05 08:01:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|36
1762329670000|2025-11-05 08:01:10|||||||||2
1762329680000|2025-11-05 08:01:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|6
1762329750000|2025-11-05 08:02:30|||||||||2
1762329790000|2025-11-05 08:03:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1762329800000|2025-11-05 08:03:20|20.52|20.36|20.54|20.38|20.54|20.38|20.51|20.35|1
1762329810000|2025-11-05 08:03:30|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|3
1762329820000|2025-11-05 08:03:40|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|2
1762329830000|2025-11-05 08:03:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|10
1762329850000|2025-11-05 08:04:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|3
1762329860000|2025-11-05 08:04:20|||||||||1
1762329890000|2025-11-05 08:04:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1762329920000|2025-11-05 08:05:20|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|15
1762329930000|2025-11-05 08:05:30|||||||||1
1762329940000|2025-11-05 08:05:40|||||||||4
1762329950000|2025-11-05 08:05:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|26
1762329960000|2025-11-05 08:06:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|3
1762330000000|2025-11-05 08:06:40|||||||||3
1762330010000|2025-11-05 08:06:50|||||||||1
1762330030000|2025-11-05 08:07:10|||||||||4
1762330040000|2025-11-05 08:07:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762330050000|2025-11-05 08:07:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762330060000|2025-11-05 08:07:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762330070000|2025-11-05 08:07:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1762330120000|2025-11-05 08:08:40|||||||||2
1762330140000|2025-11-05 08:09:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|19
1762330160000|2025-11-05 08:09:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762330170000|2025-11-05 08:09:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762330180000|2025-11-05 08:09:40|||||||||3
1762330190000|2025-11-05 08:09:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|2
1762330200000|2025-11-05 08:10:00|||||||||1
1762330210000|2025-11-05 08:10:10|20.35|20.19|20.33|20.17|20.36|20.2|20.33|20.17|0
1762330250000|2025-11-05 08:10:50|||||||||3
1762330320000|2025-11-05 08:12:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|24
1762330330000|2025-11-05 08:12:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762330340000|2025-11-05 08:12:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762330370000|2025-11-05 08:12:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1762330380000|2025-11-05 08:13:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1762330390000|2025-11-05 08:13:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1762330400000|2025-11-05 08:13:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|11
1762330410000|2025-11-05 08:13:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1762330430000|2025-11-05 08:13:50|||||||||2
1762330440000|2025-11-05 08:14:00|||||||||1
1762330520000|2025-11-05 08:15:20|||||||||13
1762330550000|2025-11-05 08:15:50|||||||||1
1762330570000|2025-11-05 08:16:10|||||||||28
1762330580000|2025-11-05 08:16:20|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|5
1762330610000|2025-11-05 08:16:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1762330670000|2025-11-05 08:17:50|||||||||2
1762330920000|2025-11-05 08:22:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|3
1762330930000|2025-11-05 08:22:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1762330940000|2025-11-05 08:22:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762330950000|2025-11-05 08:22:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|1
1762330960000|2025-11-05 08:22:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|3
1762330980000|2025-11-05 08:23:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|1
1762331020000|2025-11-05 08:23:40|||||||||3
1762331040000|2025-11-05 08:24:00|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|0
1762331050000|2025-11-05 08:24:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1762331080000|2025-11-05 08:24:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1762331120000|2025-11-05 08:25:20|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|1
1762331240000|2025-11-05 08:27:20|||||||||1
1762331280000|2025-11-05 08:28:00|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|4
1762331290000|2025-11-05 08:28:10|||||||||2
1762331310000|2025-11-05 08:28:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1762331470000|2025-11-05 08:31:10|||||||||2
1762331500000|2025-11-05 08:31:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|23
1762331510000|2025-11-05 08:31:50|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|22
1762331520000|2025-11-05 08:32:00|||||||||16
1762331540000|2025-11-05 08:32:20|||||||||3
1762331640000|2025-11-05 08:34:00|||||||||6
1762331720000|2025-11-05 08:35:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762331750000|2025-11-05 08:35:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|5
1762331760000|2025-11-05 08:36:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762331770000|2025-11-05 08:36:10|||||||||2
1762331780000|2025-11-05 08:36:20|||||||||1
1762331920000|2025-11-05 08:38:40|||||||||1
1762331930000|2025-11-05 08:38:50|||||||||2
1762331970000|2025-11-05 08:39:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|57
1762332010000|2025-11-05 08:40:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|46
1762332050000|2025-11-05 08:40:50|||||||||1
1762332080000|2025-11-05 08:41:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|4
1762332090000|2025-11-05 08:41:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762332100000|2025-11-05 08:41:40|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1762332110000|2025-11-05 08:41:50|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|2
1762332130000|2025-11-05 08:42:10|||||||||1
1762332160000|2025-11-05 08:42:40|||||||||2
1762332190000|2025-11-05 08:43:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|62
1762332200000|2025-11-05 08:43:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|10
1762332210000|2025-11-05 08:43:30|20.3|20.14|20.29|20.13|20.34|20.18|20.29|20.13|7
1762332240000|2025-11-05 08:44:00|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1762332250000|2025-11-05 08:44:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1762332260000|2025-11-05 08:44:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762332300000|2025-11-05 08:45:00|||||||||10
1762332390000|2025-11-05 08:46:30|||||||||2
1762332400000|2025-11-05 08:46:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762332410000|2025-11-05 08:46:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|3
1762332430000|2025-11-05 08:47:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762332440000|2025-11-05 08:47:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762332480000|2025-11-05 08:48:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|3
1762332500000|2025-11-05 08:48:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|3
1762332580000|2025-11-05 08:49:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762332590000|2025-11-05 08:49:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762332620000|2025-11-05 08:50:20|||||||||3
1762332650000|2025-11-05 08:50:50|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|24
1762332680000|2025-11-05 08:51:20|20.27|20.11|20.27|20.11|20.29|20.13|20.26|20.1|15
1762332690000|2025-11-05 08:51:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762332700000|2025-11-05 08:51:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|1
1762332710000|2025-11-05 08:51:50|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|2
1762332720000|2025-11-05 08:52:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1762332940000|2025-11-05 08:55:40|||||||||1
1762333050000|2025-11-05 08:57:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1762333060000|2025-11-05 08:57:40|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|3
1762333070000|2025-11-05 08:57:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1762333080000|2025-11-05 08:58:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762333110000|2025-11-05 08:58:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1762333150000|2025-11-05 08:59:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|5
1762333160000|2025-11-05 08:59:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762333170000|2025-11-05 08:59:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1762333200000|2025-11-05 09:00:00|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|8
1762333210000|2025-11-05 09:00:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762333220000|2025-11-05 09:00:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|15
1762333230000|2025-11-05 09:00:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|3
1762333240000|2025-11-05 09:00:40|||||||||2
1762333250000|2025-11-05 09:00:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762333260000|2025-11-05 09:01:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|5
1762333280000|2025-11-05 09:01:20|20.3|20.14|20.3|20.14|20.31|20.15|20.29|20.13|3
1762333290000|2025-11-05 09:01:30|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|2
1762333300000|2025-11-05 09:01:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|10
1762333310000|2025-11-05 09:01:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1762333320000|2025-11-05 09:02:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1762333330000|2025-11-05 09:02:10|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|0
1762333340000|2025-11-05 09:02:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762333350000|2025-11-05 09:02:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1762333370000|2025-11-05 09:02:50|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|3
1762333380000|2025-11-05 09:03:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|10
1762333400000|2025-11-05 09:03:20|||||||||2
1762333420000|2025-11-05 09:03:40|||||||||1
1762333620000|2025-11-05 09:07:00|||||||||1
1762333630000|2025-11-05 09:07:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|6
1762333640000|2025-11-05 09:07:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|6
1762333670000|2025-11-05 09:07:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762333680000|2025-11-05 09:08:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1762333720000|2025-11-05 09:08:40|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|0
1762333740000|2025-11-05 09:09:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762333750000|2025-11-05 09:09:10|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1762333770000|2025-11-05 09:09:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1762333780000|2025-11-05 09:09:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762333970000|2025-11-05 09:12:50|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|1
1762334140000|2025-11-05 09:15:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1762334150000|2025-11-05 09:15:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1762334190000|2025-11-05 09:16:30|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|2
1762334200000|2025-11-05 09:16:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762334250000|2025-11-05 09:17:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1762334310000|2025-11-05 09:18:30|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|3
1762334320000|2025-11-05 09:18:40|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1762334330000|2025-11-05 09:18:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1762334390000|2025-11-05 09:19:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762334400000|2025-11-05 09:20:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762334410000|2025-11-05 09:20:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762334420000|2025-11-05 09:20:20|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1762334430000|2025-11-05 09:20:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1762334440000|2025-11-05 09:20:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762334470000|2025-11-05 09:21:10|||||||||2
1762334500000|2025-11-05 09:21:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1762334510000|2025-11-05 09:21:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762334520000|2025-11-05 09:22:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|0
1762334530000|2025-11-05 09:22:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1762334540000|2025-11-05 09:22:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1762334560000|2025-11-05 09:22:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1762334570000|2025-11-05 09:22:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1762334580000|2025-11-05 09:23:00|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|0
1762334590000|2025-11-05 09:23:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|0
1762334600000|2025-11-05 09:23:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1762334620000|2025-11-05 09:23:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762334650000|2025-11-05 09:24:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|0
1762334670000|2025-11-05 09:24:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762334680000|2025-11-05 09:24:40|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|1
1762334690000|2025-11-05 09:24:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762334720000|2025-11-05 09:25:20|||||||||1
1762334790000|2025-11-05 09:26:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1762334800000|2025-11-05 09:26:40|||||||||1
1762334900000|2025-11-05 09:28:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1762334910000|2025-11-05 09:28:30|||||||||1
1762334990000|2025-11-05 09:29:50|||||||||1
1762335010000|2025-11-05 09:30:10|||||||||2
1762335020000|2025-11-05 09:30:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1762335030000|2025-11-05 09:30:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1762335040000|2025-11-05 09:30:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1762335070000|2025-11-05 09:31:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1762335080000|2025-11-05 09:31:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1762335120000|2025-11-05 09:32:00|||||||||5
1762335180000|2025-11-05 09:33:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762335190000|2025-11-05 09:33:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762335200000|2025-11-05 09:33:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762335210000|2025-11-05 09:33:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1762335220000|2025-11-05 09:33:40|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|12
1762335240000|2025-11-05 09:34:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762335250000|2025-11-05 09:34:10|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|0
1762335260000|2025-11-05 09:34:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|0
1762335270000|2025-11-05 09:34:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1762335280000|2025-11-05 09:34:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762335290000|2025-11-05 09:34:50|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|0
1762335300000|2025-11-05 09:35:00|20.4|20.24|20.4|20.24|20.41|20.25|20.39|20.23|1
1762335310000|2025-11-05 09:35:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762335330000|2025-11-05 09:35:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|8
1762335350000|2025-11-05 09:35:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762335360000|2025-11-05 09:36:00|||||||||2
1762335370000|2025-11-05 09:36:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762335380000|2025-11-05 09:36:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762335480000|2025-11-05 09:38:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762335490000|2025-11-05 09:38:10|||||||||2
1762335500000|2025-11-05 09:38:20|||||||||1
1762335540000|2025-11-05 09:39:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1762335640000|2025-11-05 09:40:40|||||||||1
1762335760000|2025-11-05 09:42:40|||||||||1
1762335790000|2025-11-05 09:43:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1762335800000|2025-11-05 09:43:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|96
1762335850000|2025-11-05 09:44:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762335860000|2025-11-05 09:44:20|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|0
1762335870000|2025-11-05 09:44:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762335880000|2025-11-05 09:44:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1762335890000|2025-11-05 09:44:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762335900000|2025-11-05 09:45:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762335910000|2025-11-05 09:45:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762335960000|2025-11-05 09:46:00|||||||||2
1762335980000|2025-11-05 09:46:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|3
1762335990000|2025-11-05 09:46:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762336020000|2025-11-05 09:47:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1762336040000|2025-11-05 09:47:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762336070000|2025-11-05 09:47:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762336080000|2025-11-05 09:48:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762336100000|2025-11-05 09:48:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762336110000|2025-11-05 09:48:30|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|0
1762336120000|2025-11-05 09:48:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|1
1762336140000|2025-11-05 09:49:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762336170000|2025-11-05 09:49:30|||||||||1
1762336180000|2025-11-05 09:49:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|10
1762336200000|2025-11-05 09:50:00|20.36|20.2|20.35|20.19|20.36|20.2|20.34|20.18|9
1762336210000|2025-11-05 09:50:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1762336220000|2025-11-05 09:50:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762336240000|2025-11-05 09:50:40|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1762336250000|2025-11-05 09:50:50|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|0
1762336260000|2025-11-05 09:51:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762336280000|2025-11-05 09:51:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762336300000|2025-11-05 09:51:40|||||||||1
1762336310000|2025-11-05 09:51:50|||||||||50
1762336420000|2025-11-05 09:53:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1762336430000|2025-11-05 09:53:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762336440000|2025-11-05 09:54:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762336450000|2025-11-05 09:54:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762336460000|2025-11-05 09:54:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762336620000|2025-11-05 09:57:00|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|0
1762336640000|2025-11-05 09:57:20|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|0
1762336660000|2025-11-05 09:57:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|2
1762336680000|2025-11-05 09:58:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1762336690000|2025-11-05 09:58:10|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1762336700000|2025-11-05 09:58:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1762336710000|2025-11-05 09:58:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1762336720000|2025-11-05 09:58:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|0
1762336750000|2025-11-05 09:59:10|||||||||3
1762336830000|2025-11-05 10:00:30|||||||||1
1762336840000|2025-11-05 10:00:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1762336850000|2025-11-05 10:00:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|3
1762336860000|2025-11-05 10:01:00|||||||||2
1762336880000|2025-11-05 10:01:20|||||||||2
1762336940000|2025-11-05 10:02:20|||||||||1
1762336950000|2025-11-05 10:02:30|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|44
1762336960000|2025-11-05 10:02:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|10
1762336970000|2025-11-05 10:02:50|||||||||7
1762337120000|2025-11-05 10:05:20|20.31|20.15|20.29|20.13|20.34|20.18|20.29|20.13|10
1762337130000|2025-11-05 10:05:30|20.31|20.15|20.33|20.17|20.34|20.18|20.31|20.15|5
1762337140000|2025-11-05 10:05:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1762337150000|2025-11-05 10:05:50|20.31|20.15|20.29|20.13|20.33|20.17|20.29|20.13|0
1762337170000|2025-11-05 10:06:10|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|1
1762337180000|2025-11-05 10:06:20|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|0
1762337190000|2025-11-05 10:06:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|4
1762337200000|2025-11-05 10:06:40|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|0
1762337210000|2025-11-05 10:06:50|20.3|20.14|20.31|20.15|20.34|20.18|20.29|20.13|3
1762337220000|2025-11-05 10:07:00|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|4
1762337230000|2025-11-05 10:07:10|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|16
1762337250000|2025-11-05 10:07:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|84
1762337300000|2025-11-05 10:08:20|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|13
1762337310000|2025-11-05 10:08:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|6
1762337320000|2025-11-05 10:08:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1762337330000|2025-11-05 10:08:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762337400000|2025-11-05 10:10:00|||||||||6
1762337420000|2025-11-05 10:10:20|||||||||10
1762337460000|2025-11-05 10:11:00|||||||||3
1762337470000|2025-11-05 10:11:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762337490000|2025-11-05 10:11:30|||||||||7
1762337500000|2025-11-05 10:11:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1762337510000|2025-11-05 10:11:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|0
1762337520000|2025-11-05 10:12:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1762337530000|2025-11-05 10:12:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1762337540000|2025-11-05 10:12:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1762337570000|2025-11-05 10:12:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|5
1762337580000|2025-11-05 10:13:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762337650000|2025-11-05 10:14:10|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|1
1762337660000|2025-11-05 10:14:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762337670000|2025-11-05 10:14:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762337700000|2025-11-05 10:15:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762337850000|2025-11-05 10:17:30|||||||||1
1762337880000|2025-11-05 10:18:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1762337890000|2025-11-05 10:18:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|21
1762338010000|2025-11-05 10:20:10|||||||||1
1762338160000|2025-11-05 10:22:40|||||||||2
1762338240000|2025-11-05 10:24:00|||||||||1
1762338320000|2025-11-05 10:25:20|||||||||2
1762338330000|2025-11-05 10:25:30|||||||||2
1762338420000|2025-11-05 10:27:00|||||||||1
1762338600000|2025-11-05 10:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1762338610000|2025-11-05 10:30:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1762338620000|2025-11-05 10:30:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762338630000|2025-11-05 10:30:30|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|0
1762338660000|2025-11-05 10:31:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762338670000|2025-11-05 10:31:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|3
1762338680000|2025-11-05 10:31:20|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|1
1762338690000|2025-11-05 10:31:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762338730000|2025-11-05 10:32:10|||||||||4
1762338760000|2025-11-05 10:32:40|||||||||2
1762338840000|2025-11-05 10:34:00|||||||||2
1762338850000|2025-11-05 10:34:10|||||||||1
1762338860000|2025-11-05 10:34:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|29
1762338870000|2025-11-05 10:34:30|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|1
1762338900000|2025-11-05 10:35:00|||||||||1
1762339050000|2025-11-05 10:37:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762339060000|2025-11-05 10:37:40|||||||||2
1762339070000|2025-11-05 10:37:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762339090000|2025-11-05 10:38:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|3
1762339120000|2025-11-05 10:38:40|||||||||1
1762339130000|2025-11-05 10:38:50|||||||||3
1762339160000|2025-11-05 10:39:20|||||||||3
1762339210000|2025-11-05 10:40:10|||||||||1
1762339260000|2025-11-05 10:41:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|1
1762339270000|2025-11-05 10:41:10|||||||||2
1762339280000|2025-11-05 10:41:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1762339290000|2025-11-05 10:41:30|||||||||1
1762339450000|2025-11-05 10:44:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1762339500000|2025-11-05 10:45:00|||||||||1
1762339510000|2025-11-05 10:45:10|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|1
1762339520000|2025-11-05 10:45:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762339540000|2025-11-05 10:45:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|60
1762339560000|2025-11-05 10:46:00|||||||||10
1762339590000|2025-11-05 10:46:30|||||||||4
1762339620000|2025-11-05 10:47:00|||||||||1
1762339680000|2025-11-05 10:48:00|||||||||27
1762339730000|2025-11-05 10:48:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1762339740000|2025-11-05 10:49:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|27
1762339760000|2025-11-05 10:49:20|||||||||2
1762339770000|2025-11-05 10:49:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|2
1762339790000|2025-11-05 10:49:50|||||||||119
1762339800000|2025-11-05 10:50:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1762339810000|2025-11-05 10:50:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1762339820000|2025-11-05 10:50:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1762339930000|2025-11-05 10:52:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1762339970000|2025-11-05 10:52:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|11
1762339990000|2025-11-05 10:53:10|||||||||15
1762340010000|2025-11-05 10:53:30|||||||||1
1762340040000|2025-11-05 10:54:00|||||||||1
1762340050000|2025-11-05 10:54:10|||||||||2
1762340060000|2025-11-05 10:54:20|||||||||2
1762340070000|2025-11-05 10:54:30|||||||||1
1762340080000|2025-11-05 10:54:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|6
1762340090000|2025-11-05 10:54:50|||||||||2
1762340100000|2025-11-05 10:55:00|||||||||1
1762340110000|2025-11-05 10:55:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1762340120000|2025-11-05 10:55:20|20.53|20.37|20.54|20.38|20.55|20.39|20.53|20.37|2
1762340130000|2025-11-05 10:55:30|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1762340140000|2025-11-05 10:55:40|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|2
1762340150000|2025-11-05 10:55:50|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|14
1762340160000|2025-11-05 10:56:00|||||||||2
1762340220000|2025-11-05 10:57:00|||||||||7
1762340270000|2025-11-05 10:57:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|10
1762340280000|2025-11-05 10:58:00|||||||||4
1762340290000|2025-11-05 10:58:10|||||||||14
1762340300000|2025-11-05 10:58:20|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|9
1762340310000|2025-11-05 10:58:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1762340320000|2025-11-05 10:58:40|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|11
1762340330000|2025-11-05 10:58:50|20.55|20.39|20.54|20.38|20.55|20.39|20.53|20.37|2
1762340340000|2025-11-05 10:59:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1762340350000|2025-11-05 10:59:10|||||||||4
1762340370000|2025-11-05 10:59:30|||||||||1
1762340390000|2025-11-05 10:59:50|||||||||6
1762340420000|2025-11-05 11:00:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1762340430000|2025-11-05 11:00:30|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|25
1762340440000|2025-11-05 11:00:40|||||||||6
1762340470000|2025-11-05 11:01:10|||||||||5
1762340480000|2025-11-05 11:01:20|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|3
1762340500000|2025-11-05 11:01:40|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|14
1762340510000|2025-11-05 11:01:50|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|1
1762340520000|2025-11-05 11:02:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1762340530000|2025-11-05 11:02:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|3
1762340540000|2025-11-05 11:02:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1762340550000|2025-11-05 11:02:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|18
1762340570000|2025-11-05 11:02:50|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|6
1762340590000|2025-11-05 11:03:10|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|1
1762340600000|2025-11-05 11:03:20|||||||||6
1762340660000|2025-11-05 11:04:20|||||||||40
1762340670000|2025-11-05 11:04:30|||||||||1
1762340710000|2025-11-05 11:05:10|||||||||1
1762340720000|2025-11-05 11:05:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|6
1762340740000|2025-11-05 11:05:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1762340760000|2025-11-05 11:06:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1762340770000|2025-11-05 11:06:10|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|4
1762340780000|2025-11-05 11:06:20|20.53|20.37|20.54|20.38|20.55|20.39|20.53|20.37|2
1762340790000|2025-11-05 11:06:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1762340800000|2025-11-05 11:06:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1762340810000|2025-11-05 11:06:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1762340820000|2025-11-05 11:07:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1762340830000|2025-11-05 11:07:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1762340870000|2025-11-05 11:07:50|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|0
1762340880000|2025-11-05 11:08:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1762340890000|2025-11-05 11:08:10|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1762340900000|2025-11-05 11:08:20|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|4
1762340910000|2025-11-05 11:08:30|||||||||2
1762340930000|2025-11-05 11:08:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|1
1762340940000|2025-11-05 11:09:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1762340950000|2025-11-05 11:09:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1762340960000|2025-11-05 11:09:20|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|1
1762340970000|2025-11-05 11:09:30|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|0
1762341000000|2025-11-05 11:10:00|||||||||1
1762341040000|2025-11-05 11:10:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1762341050000|2025-11-05 11:10:50|||||||||13
1762341060000|2025-11-05 11:11:00|||||||||2
1762341080000|2025-11-05 11:11:20|||||||||1
1762341250000|2025-11-05 11:14:10|||||||||2
1762341280000|2025-11-05 11:14:40|||||||||3
1762341360000|2025-11-05 11:16:00|||||||||14
1762341380000|2025-11-05 11:16:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1762341410000|2025-11-05 11:16:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1762341430000|2025-11-05 11:17:10|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|6
1762341440000|2025-11-05 11:17:20|||||||||2
1762341470000|2025-11-05 11:17:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1762341490000|2025-11-05 11:18:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1762341510000|2025-11-05 11:18:30|||||||||1
1762341520000|2025-11-05 11:18:40|||||||||1
1762341530000|2025-11-05 11:18:50|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|2
1762341550000|2025-11-05 11:19:10|||||||||1
1762341560000|2025-11-05 11:19:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1762341570000|2025-11-05 11:19:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1762341610000|2025-11-05 11:20:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1762341750000|2025-11-05 11:22:30|||||||||1
1762341800000|2025-11-05 11:23:20|||||||||2
1762341860000|2025-11-05 11:24:20|||||||||6
1762341910000|2025-11-05 11:25:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|23
1762341930000|2025-11-05 11:25:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|27
1762341960000|2025-11-05 11:26:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|3
1762341970000|2025-11-05 11:26:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1762341980000|2025-11-05 11:26:20|20.47|20.31|20.47|20.31|20.48|20.32|20.46|20.3|6
1762341990000|2025-11-05 11:26:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1762342050000|2025-11-05 11:27:30|||||||||1
1762342190000|2025-11-05 11:29:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1762342200000|2025-11-05 11:30:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|19
1762342210000|2025-11-05 11:30:10|||||||||9
1762342220000|2025-11-05 11:30:20|||||||||12
1762342230000|2025-11-05 11:30:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1762342240000|2025-11-05 11:30:40|||||||||18
1762342250000|2025-11-05 11:30:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1762342260000|2025-11-05 11:31:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1762342270000|2025-11-05 11:31:10|||||||||1
1762342300000|2025-11-05 11:31:40|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|10
1762342320000|2025-11-05 11:32:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1762342360000|2025-11-05 11:32:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1762342370000|2025-11-05 11:32:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1762342400000|2025-11-05 11:33:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1762342410000|2025-11-05 11:33:30|20.51|20.35|20.52|20.36|20.53|20.37|20.51|20.35|6
1762342420000|2025-11-05 11:33:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1762342430000|2025-11-05 11:33:50|||||||||13
1762342460000|2025-11-05 11:34:20|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|1
1762342470000|2025-11-05 11:34:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1762342480000|2025-11-05 11:34:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1762342490000|2025-11-05 11:34:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1762342500000|2025-11-05 11:35:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1762342510000|2025-11-05 11:35:10|||||||||9
1762342520000|2025-11-05 11:35:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1762342540000|2025-11-05 11:35:40|||||||||7
1762342620000|2025-11-05 11:37:00|20.48|20.32|20.5|20.34|20.51|20.35|20.48|20.32|0
1762342630000|2025-11-05 11:37:10|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1762342640000|2025-11-05 11:37:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1762342650000|2025-11-05 11:37:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1762342660000|2025-11-05 11:37:40|||||||||1
1762342800000|2025-11-05 11:40:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|35
1762342840000|2025-11-05 11:40:40|||||||||6
1762342850000|2025-11-05 11:40:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|43
1762342860000|2025-11-05 11:41:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762342890000|2025-11-05 11:41:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|9
1762342900000|2025-11-05 11:41:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1762342970000|2025-11-05 11:42:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|0
1762342980000|2025-11-05 11:43:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|11
1762342990000|2025-11-05 11:43:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762343000000|2025-11-05 11:43:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1762343100000|2025-11-05 11:45:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762343110000|2025-11-05 11:45:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762343120000|2025-11-05 11:45:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762343160000|2025-11-05 11:46:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762343170000|2025-11-05 11:46:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|4
1762343180000|2025-11-05 11:46:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762343210000|2025-11-05 11:46:50|||||||||5
1762343260000|2025-11-05 11:47:40|||||||||3
1762343410000|2025-11-05 11:50:10|||||||||1
1762343420000|2025-11-05 11:50:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1762343450000|2025-11-05 11:50:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762343500000|2025-11-05 11:51:40|||||||||2
1762343510000|2025-11-05 11:51:50|||||||||2
1762343530000|2025-11-05 11:52:10|||||||||2
1762343540000|2025-11-05 11:52:20|||||||||2
1762343570000|2025-11-05 11:52:50|||||||||2
1762343580000|2025-11-05 11:53:00|||||||||2
1762343590000|2025-11-05 11:53:10|||||||||2
1762343610000|2025-11-05 11:53:30|||||||||2
1762343630000|2025-11-05 11:53:50|||||||||2
1762343640000|2025-11-05 11:54:00|||||||||1
1762343650000|2025-11-05 11:54:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|3
1762343660000|2025-11-05 11:54:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|2
1762343670000|2025-11-05 11:54:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1762343680000|2025-11-05 11:54:40|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|0
1762343690000|2025-11-05 11:54:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1762343700000|2025-11-05 11:55:00|20.45|20.29|20.45|20.29|20.46|20.3|20.44|20.28|5
1762343710000|2025-11-05 11:55:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|3
1762343720000|2025-11-05 11:55:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762343730000|2025-11-05 11:55:30|||||||||2
1762343740000|2025-11-05 11:55:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|2
1762343760000|2025-11-05 11:56:00|||||||||2
1762343780000|2025-11-05 11:56:20|||||||||2
1762343810000|2025-11-05 11:56:50|||||||||2
1762343840000|2025-11-05 11:57:20|||||||||2
1762343860000|2025-11-05 11:57:40|||||||||4
1762343880000|2025-11-05 11:58:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|31
1762343890000|2025-11-05 11:58:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1762343900000|2025-11-05 11:58:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762343910000|2025-11-05 11:58:30|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|10
1762343920000|2025-11-05 11:58:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|69
1762343940000|2025-11-05 11:59:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762343990000|2025-11-05 11:59:50|||||||||2
1762344000000|2025-11-05 12:00:00|||||||||3
1762344020000|2025-11-05 12:00:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|68
1762344070000|2025-11-05 12:01:10|||||||||27
1762344080000|2025-11-05 12:01:20|||||||||2
1762344140000|2025-11-05 12:02:20|||||||||1
1762344150000|2025-11-05 12:02:30|||||||||1
1762344320000|2025-11-05 12:05:20|||||||||2
1762344420000|2025-11-05 12:07:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1762344450000|2025-11-05 12:07:30|||||||||9
1762344470000|2025-11-05 12:07:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1762344480000|2025-11-05 12:08:00|||||||||1
1762344490000|2025-11-05 12:08:10|||||||||5
1762344500000|2025-11-05 12:08:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1762344510000|2025-11-05 12:08:30|||||||||1
1762344520000|2025-11-05 12:08:40|||||||||6
1762344540000|2025-11-05 12:09:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762344570000|2025-11-05 12:09:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762344580000|2025-11-05 12:09:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|2
1762344590000|2025-11-05 12:09:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1762344600000|2025-11-05 12:10:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762344610000|2025-11-05 12:10:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762344620000|2025-11-05 12:10:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1762344630000|2025-11-05 12:10:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|2
1762344650000|2025-11-05 12:10:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1762344660000|2025-11-05 12:11:00|||||||||5
1762344670000|2025-11-05 12:11:10|||||||||1
1762344690000|2025-11-05 12:11:30|||||||||1
1762344730000|2025-11-05 12:12:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1762344800000|2025-11-05 12:13:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762344850000|2025-11-05 12:14:10|||||||||3
1762344910000|2025-11-05 12:15:10|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|4
1762344920000|2025-11-05 12:15:20|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|13
1762344930000|2025-11-05 12:15:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1762344950000|2025-11-05 12:15:50|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|4
1762344970000|2025-11-05 12:16:10|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|8
1762344980000|2025-11-05 12:16:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1762345030000|2025-11-05 12:17:10|||||||||5
1762345100000|2025-11-05 12:18:20|||||||||10
1762345120000|2025-11-05 12:18:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762345130000|2025-11-05 12:18:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1762345140000|2025-11-05 12:19:00|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|0
1762345170000|2025-11-05 12:19:30|||||||||1
1762345370000|2025-11-05 12:22:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1762345380000|2025-11-05 12:23:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1762345390000|2025-11-05 12:23:10|||||||||4
1762345440000|2025-11-05 12:24:00|||||||||1
1762345480000|2025-11-05 12:24:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1762345500000|2025-11-05 12:25:00|20.32|20.16|20.33|20.17|20.34|20.18|20.32|20.16|33
1762345520000|2025-11-05 12:25:20|20.34|20.18|20.34|20.18|20.34|20.18|20.3|20.14|2
1762345540000|2025-11-05 12:25:40|20.33|20.17|20.34|20.18|20.34|20.18|20.3|20.14|6
1762345550000|2025-11-05 12:25:50|20.33|20.17|20.3|20.14|20.33|20.17|20.29|20.13|0
1762345570000|2025-11-05 12:26:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762345580000|2025-11-05 12:26:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762345610000|2025-11-05 12:26:50|20.3|20.14|20.29|20.13|20.34|20.18|20.29|20.13|2
1762345620000|2025-11-05 12:27:00|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|1
1762345630000|2025-11-05 12:27:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762345700000|2025-11-05 12:28:20|||||||||1
1762345710000|2025-11-05 12:28:30|||||||||2
1762345950000|2025-11-05 12:32:30|||||||||5
1762345970000|2025-11-05 12:32:50|||||||||2
1762345980000|2025-11-05 12:33:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|10
1762345990000|2025-11-05 12:33:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1762346000000|2025-11-05 12:33:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762346010000|2025-11-05 12:33:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346020000|2025-11-05 12:33:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|0
1762346030000|2025-11-05 12:33:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1762346040000|2025-11-05 12:34:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762346080000|2025-11-05 12:34:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346090000|2025-11-05 12:34:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762346100000|2025-11-05 12:35:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346110000|2025-11-05 12:35:10|20.29|20.13|20.3|20.14|20.32|20.16|20.29|20.13|0
1762346120000|2025-11-05 12:35:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762346140000|2025-11-05 12:35:40|20.3|20.14|20.32|20.16|20.32|20.16|20.29|20.13|0
1762346170000|2025-11-05 12:36:10|||||||||1
1762346180000|2025-11-05 12:36:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1762346190000|2025-11-05 12:36:30|||||||||2
1762346230000|2025-11-05 12:37:10|||||||||1
1762346240000|2025-11-05 12:37:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346250000|2025-11-05 12:37:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762346280000|2025-11-05 12:38:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762346350000|2025-11-05 12:39:10|||||||||1
1762346360000|2025-11-05 12:39:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762346370000|2025-11-05 12:39:30|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1762346390000|2025-11-05 12:39:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346400000|2025-11-05 12:40:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|0
1762346450000|2025-11-05 12:40:50|||||||||4
1762346520000|2025-11-05 12:42:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|23
1762346540000|2025-11-05 12:42:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|3
1762346550000|2025-11-05 12:42:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762346560000|2025-11-05 12:42:40|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1762346580000|2025-11-05 12:43:00|||||||||6
1762346670000|2025-11-05 12:44:30|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|14
1762346680000|2025-11-05 12:44:40|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1762346690000|2025-11-05 12:44:50|||||||||2
1762346700000|2025-11-05 12:45:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1762346710000|2025-11-05 12:45:10|||||||||2
1762346720000|2025-11-05 12:45:20|||||||||2
1762346730000|2025-11-05 12:45:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762346740000|2025-11-05 12:45:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1762346780000|2025-11-05 12:46:20|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|19
1762346800000|2025-11-05 12:46:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1762346810000|2025-11-05 12:46:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|3
1762346820000|2025-11-05 12:47:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1762346830000|2025-11-05 12:47:10|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|1
1762346860000|2025-11-05 12:47:40|||||||||5
1762346870000|2025-11-05 12:47:50|||||||||1
1762346900000|2025-11-05 12:48:20|||||||||4
1762346910000|2025-11-05 12:48:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1762346920000|2025-11-05 12:48:40|||||||||1
1762346930000|2025-11-05 12:48:50|||||||||1
1762346940000|2025-11-05 12:49:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1762346950000|2025-11-05 12:49:10|||||||||25
1762346960000|2025-11-05 12:49:20|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1762346970000|2025-11-05 12:49:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|1
1762346980000|2025-11-05 12:49:40|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|2
1762347000000|2025-11-05 12:50:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|12
1762347010000|2025-11-05 12:50:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762347020000|2025-11-05 12:50:20|||||||||2
1762347030000|2025-11-05 12:50:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1762347040000|2025-11-05 12:50:40|||||||||3
1762347090000|2025-11-05 12:51:30|||||||||13
1762347110000|2025-11-05 12:51:50|||||||||13
1762347120000|2025-11-05 12:52:00|||||||||6
1762347140000|2025-11-05 12:52:20|||||||||10
1762347160000|2025-11-05 12:52:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|4
1762347170000|2025-11-05 12:52:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1762347190000|2025-11-05 12:53:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|3
1762347200000|2025-11-05 12:53:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762347210000|2025-11-05 12:53:30|||||||||3
1762347300000|2025-11-05 12:55:00|||||||||1
1762347310000|2025-11-05 12:55:10|||||||||7
1762347320000|2025-11-05 12:55:20|||||||||10
1762347330000|2025-11-05 12:55:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1762347340000|2025-11-05 12:55:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762347400000|2025-11-05 12:56:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|14
1762347420000|2025-11-05 12:57:00|||||||||1
1762347450000|2025-11-05 12:57:30|||||||||2
1762347540000|2025-11-05 12:59:00|||||||||7
1762347550000|2025-11-05 12:59:10|||||||||1
1762347690000|2025-11-05 13:01:30|||||||||3
1762347780000|2025-11-05 13:03:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|71
1762347790000|2025-11-05 13:03:10|20.29|20.13|20.28|20.12|20.31|20.15|20.27|20.11|5
1762347810000|2025-11-05 13:03:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1762347820000|2025-11-05 13:03:40|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1762347830000|2025-11-05 13:03:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1762347840000|2025-11-05 13:04:00|||||||||2
1762347850000|2025-11-05 13:04:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762347860000|2025-11-05 13:04:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1762347980000|2025-11-05 13:06:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1762348110000|2025-11-05 13:08:30|||||||||2
1762348140000|2025-11-05 13:09:00|||||||||1
1762348150000|2025-11-05 13:09:10|||||||||3
1762348180000|2025-11-05 13:09:40|||||||||1
1762348210000|2025-11-05 13:10:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|31
1762348220000|2025-11-05 13:10:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762348240000|2025-11-05 13:10:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|20
1762348250000|2025-11-05 13:10:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762348270000|2025-11-05 13:11:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762348280000|2025-11-05 13:11:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762348290000|2025-11-05 13:11:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1762348320000|2025-11-05 13:12:00|||||||||3
1762348360000|2025-11-05 13:12:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762348370000|2025-11-05 13:12:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762348430000|2025-11-05 13:13:50|||||||||1
1762348440000|2025-11-05 13:14:00|||||||||1
1762348450000|2025-11-05 13:14:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1762348470000|2025-11-05 13:14:30|||||||||2
1762348500000|2025-11-05 13:15:00|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|111
1762348510000|2025-11-05 13:15:10|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|38
1762348520000|2025-11-05 13:15:20|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|6
1762348530000|2025-11-05 13:15:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|33
1762348540000|2025-11-05 13:15:40|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|12
1762348550000|2025-11-05 13:15:50|||||||||1
1762348560000|2025-11-05 13:16:00|||||||||40
1762348630000|2025-11-05 13:17:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1762348640000|2025-11-05 13:17:20|||||||||4
1762348650000|2025-11-05 13:17:30|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|3
1762348660000|2025-11-05 13:17:40|20.35|20.19|20.35|20.19|20.37|20.21|20.34|20.18|0
1762348670000|2025-11-05 13:17:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762348680000|2025-11-05 13:18:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|3
1762348690000|2025-11-05 13:18:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|33
1762348700000|2025-11-05 13:18:20|||||||||9
1762348710000|2025-11-05 13:18:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1762348770000|2025-11-05 13:19:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762348780000|2025-11-05 13:19:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|0
1762348790000|2025-11-05 13:19:50|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|0
1762348820000|2025-11-05 13:20:20|||||||||1
1762348830000|2025-11-05 13:20:30|||||||||1
1762348850000|2025-11-05 13:20:50|||||||||1
1762348880000|2025-11-05 13:21:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1762348890000|2025-11-05 13:21:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|24
1762348920000|2025-11-05 13:22:00|||||||||2
1762348930000|2025-11-05 13:22:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|29
1762348940000|2025-11-05 13:22:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1762348960000|2025-11-05 13:22:40|||||||||3
1762348970000|2025-11-05 13:22:50|||||||||7
1762348980000|2025-11-05 13:23:00|||||||||7
1762348990000|2025-11-05 13:23:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|23
1762349000000|2025-11-05 13:23:20|||||||||10
1762349050000|2025-11-05 13:24:10|||||||||3
1762349070000|2025-11-05 13:24:30|||||||||3
1762349090000|2025-11-05 13:24:50|||||||||4
1762349100000|2025-11-05 13:25:00|||||||||5
1762349130000|2025-11-05 13:25:30|||||||||4
1762349170000|2025-11-05 13:26:10|||||||||5
1762349180000|2025-11-05 13:26:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|34
1762349190000|2025-11-05 13:26:30|||||||||1
1762349200000|2025-11-05 13:26:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1762349210000|2025-11-05 13:26:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|24
1762349220000|2025-11-05 13:27:00|||||||||7
1762349230000|2025-11-05 13:27:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|46
1762349250000|2025-11-05 13:27:30|||||||||16
1762349260000|2025-11-05 13:27:40|||||||||9
1762349280000|2025-11-05 13:28:00|||||||||1
1762349290000|2025-11-05 13:28:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|6
1762349320000|2025-11-05 13:28:40|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|5
1762349350000|2025-11-05 13:29:10|||||||||4
1762349360000|2025-11-05 13:29:20|||||||||9
1762349390000|2025-11-05 13:29:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|12
1762349400000|2025-11-05 13:30:00|||||||||1
1762349420000|2025-11-05 13:30:20|||||||||28
1762349440000|2025-11-05 13:30:40|||||||||1
1762349450000|2025-11-05 13:30:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|4
1762349460000|2025-11-05 13:31:00|||||||||11
1762349500000|2025-11-05 13:31:40|||||||||5
1762349510000|2025-11-05 13:31:50|||||||||4
1762349560000|2025-11-05 13:32:40|||||||||10
1762349580000|2025-11-05 13:33:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1762349590000|2025-11-05 13:33:10|||||||||12
1762349610000|2025-11-05 13:33:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|24
1762349640000|2025-11-05 13:34:00|||||||||5
1762349650000|2025-11-05 13:34:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|45
1762349680000|2025-11-05 13:34:40|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|1
1762349700000|2025-11-05 13:35:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|10
1762349730000|2025-11-05 13:35:30|||||||||1
1762349750000|2025-11-05 13:35:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|8
1762349780000|2025-11-05 13:36:20|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|109
1762349800000|2025-11-05 13:36:40|||||||||1
1762349870000|2025-11-05 13:37:50|||||||||3
1762349890000|2025-11-05 13:38:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|16
1762349900000|2025-11-05 13:38:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1762349930000|2025-11-05 13:38:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|65
1762349940000|2025-11-05 13:39:00|||||||||4
1762349950000|2025-11-05 13:39:10|||||||||1
1762349960000|2025-11-05 13:39:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|96
1762349970000|2025-11-05 13:39:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762349980000|2025-11-05 13:39:40|||||||||10
1762350000000|2025-11-05 13:40:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|25
1762350010000|2025-11-05 13:40:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1762350020000|2025-11-05 13:40:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|3
1762350070000|2025-11-05 13:41:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1762350080000|2025-11-05 13:41:20|||||||||1
1762350120000|2025-11-05 13:42:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|46
1762350140000|2025-11-05 13:42:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|13
1762350150000|2025-11-05 13:42:30|||||||||1
1762350190000|2025-11-05 13:43:10|||||||||1
1762350220000|2025-11-05 13:43:40|||||||||3
1762350230000|2025-11-05 13:43:50|||||||||1
1762350280000|2025-11-05 13:44:40|||||||||2
1762350330000|2025-11-05 13:45:30|||||||||1
1762350340000|2025-11-05 13:45:40|||||||||1
1762350430000|2025-11-05 13:47:10|||||||||1
1762350500000|2025-11-05 13:48:20|||||||||2
1762350510000|2025-11-05 13:48:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762350530000|2025-11-05 13:48:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762350540000|2025-11-05 13:49:00|||||||||1
1762350600000|2025-11-05 13:50:00|||||||||10
1762350690000|2025-11-05 13:51:30|||||||||1
1762350700000|2025-11-05 13:51:40|||||||||2
1762350710000|2025-11-05 13:51:50|||||||||1
1762350740000|2025-11-05 13:52:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|13
1762350750000|2025-11-05 13:52:30|||||||||1
1762350780000|2025-11-05 13:53:00|||||||||10
1762350810000|2025-11-05 13:53:30|||||||||1
1762350840000|2025-11-05 13:54:00|||||||||1
1762350890000|2025-11-05 13:54:50|||||||||3
1762350900000|2025-11-05 13:55:00|||||||||9
1762350920000|2025-11-05 13:55:20|||||||||1
1762350940000|2025-11-05 13:55:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|20
1762350950000|2025-11-05 13:55:50|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|4
1762350960000|2025-11-05 13:56:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|4
1762350970000|2025-11-05 13:56:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|62
1762350980000|2025-11-05 13:56:20|||||||||1
1762351000000|2025-11-05 13:56:40|||||||||2
1762351120000|2025-11-05 13:58:40|||||||||2
1762351170000|2025-11-05 13:59:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1762351180000|2025-11-05 13:59:40|||||||||1
1762351190000|2025-11-05 13:59:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1762351210000|2025-11-05 14:00:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|18
1762351230000|2025-11-05 14:00:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|32
1762351280000|2025-11-05 14:01:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1762351290000|2025-11-05 14:01:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|65
1762351350000|2025-11-05 14:02:30|||||||||1
1762351410000|2025-11-05 14:03:30|||||||||1
1762351440000|2025-11-05 14:04:00|||||||||17
1762351450000|2025-11-05 14:04:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|31
1762351460000|2025-11-05 14:04:20|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|25
1762351470000|2025-11-05 14:04:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|24
1762351480000|2025-11-05 14:04:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|0
1762351500000|2025-11-05 14:05:00|||||||||5
1762351520000|2025-11-05 14:05:20|||||||||1
1762351540000|2025-11-05 14:05:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|31
1762351550000|2025-11-05 14:05:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1762351560000|2025-11-05 14:06:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762351580000|2025-11-05 14:06:20|||||||||2
1762351590000|2025-11-05 14:06:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1762351600000|2025-11-05 14:06:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762351610000|2025-11-05 14:06:50|||||||||4
1762351630000|2025-11-05 14:07:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762351700000|2025-11-05 14:08:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762351710000|2025-11-05 14:08:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1762351720000|2025-11-05 14:08:40|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|1
1762351730000|2025-11-05 14:08:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762351740000|2025-11-05 14:09:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1762351790000|2025-11-05 14:09:50|||||||||1
1762351800000|2025-11-05 14:10:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1762351820000|2025-11-05 14:10:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762351830000|2025-11-05 14:10:30|||||||||1
1762351840000|2025-11-05 14:10:40|||||||||2
1762351850000|2025-11-05 14:10:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|44
1762351860000|2025-11-05 14:11:00|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|5
1762351870000|2025-11-05 14:11:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|22
1762351880000|2025-11-05 14:11:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762351890000|2025-11-05 14:11:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1762351910000|2025-11-05 14:11:50|||||||||5
1762351930000|2025-11-05 14:12:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762352060000|2025-11-05 14:14:20|||||||||3
1762352080000|2025-11-05 14:14:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1762352090000|2025-11-05 14:14:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1762352100000|2025-11-05 14:15:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1762352110000|2025-11-05 14:15:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1762352140000|2025-11-05 14:15:40|||||||||3
1762352150000|2025-11-05 14:15:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1762352170000|2025-11-05 14:16:10|||||||||2
1762352180000|2025-11-05 14:16:20|||||||||8
1762352230000|2025-11-05 14:17:10|||||||||17
1762352270000|2025-11-05 14:17:50|||||||||1
1762352280000|2025-11-05 14:18:00|||||||||13
1762352290000|2025-11-05 14:18:10|||||||||3
1762352310000|2025-11-05 14:18:30|||||||||2
1762352320000|2025-11-05 14:18:40|||||||||26
1762352340000|2025-11-05 14:19:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1762352360000|2025-11-05 14:19:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|15
1762352370000|2025-11-05 14:19:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1762352380000|2025-11-05 14:19:40|||||||||11
1762352390000|2025-11-05 14:19:50|||||||||2
1762352400000|2025-11-05 14:20:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|23
1762352410000|2025-11-05 14:20:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1762352420000|2025-11-05 14:20:20|||||||||7
1762352440000|2025-11-05 14:20:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|10
1762352450000|2025-11-05 14:20:50|||||||||17
1762352490000|2025-11-05 14:21:30|||||||||12
1762352500000|2025-11-05 14:21:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1762352520000|2025-11-05 14:22:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1762352540000|2025-11-05 14:22:20|||||||||4
1762352550000|2025-11-05 14:22:30|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|1
1762352580000|2025-11-05 14:23:00|||||||||1
1762352600000|2025-11-05 14:23:20|||||||||12
1762352640000|2025-11-05 14:24:00|||||||||1
1762352650000|2025-11-05 14:24:10|||||||||4
1762352670000|2025-11-05 14:24:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|13
1762352680000|2025-11-05 14:24:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762352700000|2025-11-05 14:25:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|57
1762352710000|2025-11-05 14:25:10|||||||||5
1762352730000|2025-11-05 14:25:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1762352740000|2025-11-05 14:25:40|||||||||5
1762352750000|2025-11-05 14:25:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|2
1762352760000|2025-11-05 14:26:00|||||||||1
1762352770000|2025-11-05 14:26:10|||||||||2
1762352780000|2025-11-05 14:26:20|||||||||5
1762352850000|2025-11-05 14:27:30|||||||||1
1762352860000|2025-11-05 14:27:40|||||||||3
1762352870000|2025-11-05 14:27:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|25
1762352880000|2025-11-05 14:28:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|70
1762352910000|2025-11-05 14:28:30|20.23|20.07|20.23|20.07|20.24|20.08|20.22|20.06|34
1762352920000|2025-11-05 14:28:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1762352940000|2025-11-05 14:29:00|||||||||20
1762352960000|2025-11-05 14:29:20|||||||||1
1762352970000|2025-11-05 14:29:30|||||||||4
1762352980000|2025-11-05 14:29:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|11
1762352990000|2025-11-05 14:29:50|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|2
1762353000000|2025-11-05 14:30:00|||||||||40
1762353010000|2025-11-05 14:30:10|||||||||14
1762353020000|2025-11-05 14:30:20|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|15
1762353040000|2025-11-05 14:30:40|||||||||9
1762353050000|2025-11-05 14:30:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|85
1762353060000|2025-11-05 14:31:00|||||||||19
1762353070000|2025-11-05 14:31:10|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|66
1762353080000|2025-11-05 14:31:20|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|68
1762353090000|2025-11-05 14:31:30|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|16
1762353100000|2025-11-05 14:31:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|24
1762353110000|2025-11-05 14:31:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1762353120000|2025-11-05 14:32:00|||||||||12
1762353130000|2025-11-05 14:32:10|||||||||5
1762353140000|2025-11-05 14:32:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|99
1762353150000|2025-11-05 14:32:30|||||||||5
1762353160000|2025-11-05 14:32:40|||||||||19
1762353170000|2025-11-05 14:32:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1762353180000|2025-11-05 14:33:00|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|8
1762353190000|2025-11-05 14:33:10|||||||||7
1762353200000|2025-11-05 14:33:20|||||||||17
1762353210000|2025-11-05 14:33:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|13
1762353220000|2025-11-05 14:33:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|17
1762353230000|2025-11-05 14:33:50|||||||||10
1762353240000|2025-11-05 14:34:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1762353250000|2025-11-05 14:34:10|||||||||23
1762353260000|2025-11-05 14:34:20|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|6
1762353270000|2025-11-05 14:34:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1762353280000|2025-11-05 14:34:40|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|137
1762353290000|2025-11-05 14:34:50|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|15
1762353300000|2025-11-05 14:35:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|48
1762353310000|2025-11-05 14:35:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|182
1762353320000|2025-11-05 14:35:20|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|122
1762353330000|2025-11-05 14:35:30|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|39
1762353340000|2025-11-05 14:35:40|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|10
1762353350000|2025-11-05 14:35:50|||||||||1
1762353360000|2025-11-05 14:36:00|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|67
1762353370000|2025-11-05 14:36:10|||||||||1
1762353380000|2025-11-05 14:36:20|20.24|20.08|20.25|20.09|20.27|20.11|20.24|20.08|22
1762353390000|2025-11-05 14:36:30|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|8
1762353400000|2025-11-05 14:36:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|8
1762353410000|2025-11-05 14:36:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|50
1762353420000|2025-11-05 14:37:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|31
1762353430000|2025-11-05 14:37:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|89
1762353440000|2025-11-05 14:37:20|||||||||4
1762353450000|2025-11-05 14:37:30|20.2|20.04|20.2|20.04|20.21|20.05|20.18|20.02|33
1762353460000|2025-11-05 14:37:40|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|10
1762353470000|2025-11-05 14:37:50|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|5
1762353480000|2025-11-05 14:38:00|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|31
1762353490000|2025-11-05 14:38:10|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|4
1762353500000|2025-11-05 14:38:20|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|13
1762353510000|2025-11-05 14:38:30|20.2|20.04|20.17|20.01|20.21|20.05|20.17|20.01|2
1762353540000|2025-11-05 14:39:00|||||||||67
1762353550000|2025-11-05 14:39:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|16
1762353560000|2025-11-05 14:39:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1762353570000|2025-11-05 14:39:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|31
1762353580000|2025-11-05 14:39:40|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|15
1762353590000|2025-11-05 14:39:50|||||||||14
1762353600000|2025-11-05 14:40:00|20.18|20.02|20.17|20.01|20.21|20.05|20.17|20.01|21
1762353610000|2025-11-05 14:40:10|||||||||19
1762353620000|2025-11-05 14:40:20|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|35
1762353630000|2025-11-05 14:40:30|||||||||21
1762353650000|2025-11-05 14:40:50|||||||||2
1762353660000|2025-11-05 14:41:00|||||||||9
1762353670000|2025-11-05 14:41:10|||||||||7
1762353680000|2025-11-05 14:41:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|22
1762353690000|2025-11-05 14:41:30|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|37
1762353710000|2025-11-05 14:41:50|||||||||20
1762353720000|2025-11-05 14:42:00|||||||||8
1762353730000|2025-11-05 14:42:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|25
1762353740000|2025-11-05 14:42:20|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|6
1762353750000|2025-11-05 14:42:30|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|4
1762353760000|2025-11-05 14:42:40|||||||||23
1762353770000|2025-11-05 14:42:50|||||||||11
1762353780000|2025-11-05 14:43:00|||||||||5
1762353790000|2025-11-05 14:43:10|||||||||2
1762353800000|2025-11-05 14:43:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1762353810000|2025-11-05 14:43:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|68
1762353820000|2025-11-05 14:43:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|15
1762353830000|2025-11-05 14:43:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|4
1762353840000|2025-11-05 14:44:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|1
1762353850000|2025-11-05 14:44:10|||||||||24
1762353860000|2025-11-05 14:44:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|55
1762353870000|2025-11-05 14:44:30|||||||||3
1762353880000|2025-11-05 14:44:40|||||||||47
1762353900000|2025-11-05 14:45:00|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|35
1762353910000|2025-11-05 14:45:10|||||||||13
1762353920000|2025-11-05 14:45:20|||||||||5
1762353930000|2025-11-05 14:45:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1762353940000|2025-11-05 14:45:40|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|21
1762353950000|2025-11-05 14:45:50|||||||||3
1762353960000|2025-11-05 14:46:00|||||||||1
1762353970000|2025-11-05 14:46:10|||||||||4
1762353980000|2025-11-05 14:46:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|24
1762354000000|2025-11-05 14:46:40|||||||||2
1762354020000|2025-11-05 14:47:00|||||||||1
1762354030000|2025-11-05 14:47:10|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|27
1762354040000|2025-11-05 14:47:20|||||||||12
1762354050000|2025-11-05 14:47:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|52
1762354060000|2025-11-05 14:47:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1762354070000|2025-11-05 14:47:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|44
1762354080000|2025-11-05 14:48:00|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|45
1762354090000|2025-11-05 14:48:10|||||||||5
1762354100000|2025-11-05 14:48:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|44
1762354110000|2025-11-05 14:48:30|||||||||15
1762354120000|2025-11-05 14:48:40|||||||||9
1762354130000|2025-11-05 14:48:50|||||||||15
1762354140000|2025-11-05 14:49:00|||||||||15
1762354150000|2025-11-05 14:49:10|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|5
1762354160000|2025-11-05 14:49:20|||||||||4
1762354180000|2025-11-05 14:49:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|29
1762354190000|2025-11-05 14:49:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|74
1762354200000|2025-11-05 14:50:00|||||||||4
1762354210000|2025-11-05 14:50:10|||||||||36
1762354220000|2025-11-05 14:50:20|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|30
1762354230000|2025-11-05 14:50:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|54
1762354240000|2025-11-05 14:50:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|8
1762354250000|2025-11-05 14:50:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|24
1762354260000|2025-11-05 14:51:00|||||||||12
1762354270000|2025-11-05 14:51:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1762354290000|2025-11-05 14:51:30|||||||||2
1762354300000|2025-11-05 14:51:40|||||||||3
1762354310000|2025-11-05 14:51:50|||||||||4
1762354320000|2025-11-05 14:52:00|||||||||2
1762354330000|2025-11-05 14:52:10|||||||||1
1762354340000|2025-11-05 14:52:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|35
1762354350000|2025-11-05 14:52:30|||||||||56
1762354360000|2025-11-05 14:52:40|||||||||12
1762354370000|2025-11-05 14:52:50|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|3
1762354380000|2025-11-05 14:53:00|||||||||5
1762354390000|2025-11-05 14:53:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1762354400000|2025-11-05 14:53:20|||||||||17
1762354410000|2025-11-05 14:53:30|||||||||4
1762354420000|2025-11-05 14:53:40|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|105
1762354430000|2025-11-05 14:53:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|63
1762354440000|2025-11-05 14:54:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|14
1762354450000|2025-11-05 14:54:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1762354460000|2025-11-05 14:54:20|||||||||7
1762354470000|2025-11-05 14:54:30|||||||||8
1762354480000|2025-11-05 14:54:40|||||||||8
1762354490000|2025-11-05 14:54:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1762354500000|2025-11-05 14:55:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|15
1762354510000|2025-11-05 14:55:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|7
1762354520000|2025-11-05 14:55:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1762354530000|2025-11-05 14:55:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|30
1762354540000|2025-11-05 14:55:40|||||||||12
1762354550000|2025-11-05 14:55:50|||||||||1
1762354560000|2025-11-05 14:56:00|||||||||15
1762354580000|2025-11-05 14:56:20|||||||||22
1762354590000|2025-11-05 14:56:30|||||||||2
1762354600000|2025-11-05 14:56:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1762354610000|2025-11-05 14:56:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|11
1762354620000|2025-11-05 14:57:00|||||||||12
1762354630000|2025-11-05 14:57:10|||||||||1
1762354650000|2025-11-05 14:57:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|52
1762354660000|2025-11-05 14:57:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1762354670000|2025-11-05 14:57:50|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|12
1762354680000|2025-11-05 14:58:00|||||||||16
1762354690000|2025-11-05 14:58:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|21
1762354700000|2025-11-05 14:58:20|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|1
1762354710000|2025-11-05 14:58:30|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|35
1762354720000|2025-11-05 14:58:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|28
1762354730000|2025-11-05 14:58:50|||||||||9
1762354750000|2025-11-05 14:59:10|||||||||27
1762354760000|2025-11-05 14:59:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|56
1762354770000|2025-11-05 14:59:30|||||||||13
1762354780000|2025-11-05 14:59:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|21
1762354790000|2025-11-05 14:59:50|||||||||2
1762354800000|2025-11-05 15:00:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|115
1762354810000|2025-11-05 15:00:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|33
1762354820000|2025-11-05 15:00:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|21
1762354830000|2025-11-05 15:00:30|||||||||20
1762354840000|2025-11-05 15:00:40|||||||||7
1762354850000|2025-11-05 15:00:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|67
1762354860000|2025-11-05 15:01:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|65
1762354870000|2025-11-05 15:01:10|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|92
1762354880000|2025-11-05 15:01:20|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|17
1762354890000|2025-11-05 15:01:30|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|2
1762354900000|2025-11-05 15:01:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|24
1762354910000|2025-11-05 15:01:50|||||||||16
1762354920000|2025-11-05 15:02:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|24
1762354930000|2025-11-05 15:02:10|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|25
1762354940000|2025-11-05 15:02:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|124
1762354950000|2025-11-05 15:02:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1762354960000|2025-11-05 15:02:40|||||||||15
1762354970000|2025-11-05 15:02:50|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|60
1762354980000|2025-11-05 15:03:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|145
1762354990000|2025-11-05 15:03:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|1
1762355000000|2025-11-05 15:03:20|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|43
1762355010000|2025-11-05 15:03:30|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|7
1762355020000|2025-11-05 15:03:40|||||||||9
1762355040000|2025-11-05 15:04:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|46
1762355050000|2025-11-05 15:04:10|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|43
1762355060000|2025-11-05 15:04:20|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|29
1762355070000|2025-11-05 15:04:30|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|69
1762355080000|2025-11-05 15:04:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|19
1762355090000|2025-11-05 15:04:50|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|7
1762355100000|2025-11-05 15:05:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|11
1762355110000|2025-11-05 15:05:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1762355120000|2025-11-05 15:05:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1762355130000|2025-11-05 15:05:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1762355140000|2025-11-05 15:05:40|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|27
1762355150000|2025-11-05 15:05:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|14
1762355160000|2025-11-05 15:06:00|||||||||15
1762355170000|2025-11-05 15:06:10|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|27
1762355180000|2025-11-05 15:06:20|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|14
1762355190000|2025-11-05 15:06:30|||||||||9
1762355200000|2025-11-05 15:06:40|||||||||4
1762355210000|2025-11-05 15:06:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|138
1762355220000|2025-11-05 15:07:00|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|58
1762355230000|2025-11-05 15:07:10|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|24
1762355240000|2025-11-05 15:07:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|46
1762355250000|2025-11-05 15:07:30|||||||||10
1762355260000|2025-11-05 15:07:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|55
1762355270000|2025-11-05 15:07:50|||||||||1
1762355280000|2025-11-05 15:08:00|||||||||45
1762355290000|2025-11-05 15:08:10|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|48
1762355300000|2025-11-05 15:08:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1762355310000|2025-11-05 15:08:30|||||||||14
1762355320000|2025-11-05 15:08:40|||||||||5
1762355330000|2025-11-05 15:08:50|||||||||2
1762355340000|2025-11-05 15:09:00|||||||||3
1762355350000|2025-11-05 15:09:10|||||||||1
1762355360000|2025-11-05 15:09:20|||||||||5
1762355370000|2025-11-05 15:09:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|14
1762355380000|2025-11-05 15:09:40|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|32
1762355390000|2025-11-05 15:09:50|19.67|19.51|19.68|19.52|19.68|19.52|19.66|19.5|16
1762355400000|2025-11-05 15:10:00|19.66|19.5|19.68|19.52|19.73|19.57|19.66|19.5|102
1762355420000|2025-11-05 15:10:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|24
1762355430000|2025-11-05 15:10:30|||||||||1
1762355440000|2025-11-05 15:10:40|||||||||2
1762355450000|2025-11-05 15:10:50|||||||||12
1762355460000|2025-11-05 15:11:00|||||||||12
1762355470000|2025-11-05 15:11:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|26
1762355480000|2025-11-05 15:11:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|35
1762355490000|2025-11-05 15:11:30|19.7|19.54|19.69|19.53|19.72|19.56|19.69|19.53|22
1762355500000|2025-11-05 15:11:40|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|70
1762355520000|2025-11-05 15:12:00|||||||||4
1762355530000|2025-11-05 15:12:10|||||||||1
1762355540000|2025-11-05 15:12:20|||||||||8
1762355550000|2025-11-05 15:12:30|||||||||17
1762355560000|2025-11-05 15:12:40|||||||||5
1762355570000|2025-11-05 15:12:50|||||||||16
1762355580000|2025-11-05 15:13:00|||||||||2
1762355590000|2025-11-05 15:13:10|||||||||5
1762355600000|2025-11-05 15:13:20|19.73|19.57|19.72|19.56|19.73|19.57|19.7|19.54|19
1762355610000|2025-11-05 15:13:30|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|78
1762355620000|2025-11-05 15:13:40|||||||||3
1762355630000|2025-11-05 15:13:50|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1762355640000|2025-11-05 15:14:00|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|31
1762355650000|2025-11-05 15:14:10|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|31
1762355660000|2025-11-05 15:14:20|||||||||17
1762355670000|2025-11-05 15:14:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|9
1762355680000|2025-11-05 15:14:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1762355690000|2025-11-05 15:14:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|19
1762355700000|2025-11-05 15:15:00|||||||||21
1762355710000|2025-11-05 15:15:10|19.73|19.57|19.74|19.58|19.75|19.59|19.73|19.57|25
1762355720000|2025-11-05 15:15:20|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|21
1762355730000|2025-11-05 15:15:30|||||||||5
1762355740000|2025-11-05 15:15:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|73
1762355750000|2025-11-05 15:15:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|35
1762355760000|2025-11-05 15:16:00|||||||||34
1762355770000|2025-11-05 15:16:10|||||||||2
1762355790000|2025-11-05 15:16:30|||||||||3
1762355800000|2025-11-05 15:16:40|||||||||1
1762355810000|2025-11-05 15:16:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1762355820000|2025-11-05 15:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1762355830000|2025-11-05 15:17:10|||||||||2
1762355850000|2025-11-05 15:17:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|59
1762355860000|2025-11-05 15:17:40|||||||||12
1762355870000|2025-11-05 15:17:50|||||||||3
1762355880000|2025-11-05 15:18:00|||||||||14
1762355890000|2025-11-05 15:18:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1762355900000|2025-11-05 15:18:20|||||||||10
1762355910000|2025-11-05 15:18:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1762355920000|2025-11-05 15:18:40|||||||||67
1762355930000|2025-11-05 15:18:50|||||||||3
1762355940000|2025-11-05 15:19:00|||||||||2
1762355950000|2025-11-05 15:19:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|94
1762355960000|2025-11-05 15:19:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|45
1762355970000|2025-11-05 15:19:30|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|22
1762355980000|2025-11-05 15:19:40|||||||||27
1762355990000|2025-11-05 15:19:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|68
1762356000000|2025-11-05 15:20:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1762356010000|2025-11-05 15:20:10|||||||||12
1762356020000|2025-11-05 15:20:20|||||||||2
1762356030000|2025-11-05 15:20:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|24
1762356040000|2025-11-05 15:20:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1762356050000|2025-11-05 15:20:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|79
1762356060000|2025-11-05 15:21:00|||||||||5
1762356070000|2025-11-05 15:21:10|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|20
1762356080000|2025-11-05 15:21:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|199
1762356090000|2025-11-05 15:21:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|24
1762356100000|2025-11-05 15:21:40|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|26
1762356110000|2025-11-05 15:21:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|3
1762356120000|2025-11-05 15:22:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|2
1762356130000|2025-11-05 15:22:10|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|11
1762356140000|2025-11-05 15:22:20|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|164
1762356150000|2025-11-05 15:22:30|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|4
1762356160000|2025-11-05 15:22:40|||||||||5
1762356170000|2025-11-05 15:22:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|37
1762356180000|2025-11-05 15:23:00|||||||||34
1762356190000|2025-11-05 15:23:10|||||||||7
1762356200000|2025-11-05 15:23:20|||||||||1
1762356210000|2025-11-05 15:23:30|||||||||1
1762356220000|2025-11-05 15:23:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|24
1762356230000|2025-11-05 15:23:50|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|8
1762356240000|2025-11-05 15:24:00|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|9
1762356250000|2025-11-05 15:24:10|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|53
1762356270000|2025-11-05 15:24:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|7
1762356280000|2025-11-05 15:24:40|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|42
1762356290000|2025-11-05 15:24:50|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|0
1762356300000|2025-11-05 15:25:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|29
1762356310000|2025-11-05 15:25:10|||||||||9
1762356320000|2025-11-05 15:25:20|||||||||1
1762356340000|2025-11-05 15:25:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|37
1762356350000|2025-11-05 15:25:50|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|17
1762356360000|2025-11-05 15:26:00|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|52
1762356370000|2025-11-05 15:26:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|4
1762356380000|2025-11-05 15:26:20|||||||||15
1762356390000|2025-11-05 15:26:30|||||||||1
1762356400000|2025-11-05 15:26:40|||||||||2
1762356410000|2025-11-05 15:26:50|||||||||5
1762356420000|2025-11-05 15:27:00|||||||||10
1762356430000|2025-11-05 15:27:10|||||||||1
1762356440000|2025-11-05 15:27:20|||||||||115
1762356450000|2025-11-05 15:27:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|7
1762356460000|2025-11-05 15:27:40|||||||||7
1762356470000|2025-11-05 15:27:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1762356480000|2025-11-05 15:28:00|||||||||4
1762356490000|2025-11-05 15:28:10|||||||||1
1762356500000|2025-11-05 15:28:20|||||||||1
1762356510000|2025-11-05 15:28:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|84
1762356520000|2025-11-05 15:28:40|||||||||10
1762356530000|2025-11-05 15:28:50|||||||||20
1762356540000|2025-11-05 15:29:00|||||||||10
1762356550000|2025-11-05 15:29:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|57
1762356560000|2025-11-05 15:29:20|||||||||18
1762356570000|2025-11-05 15:29:30|||||||||31
1762356580000|2025-11-05 15:29:40|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|36
1762356590000|2025-11-05 15:29:50|||||||||14
1762356600000|2025-11-05 15:30:00|||||||||14
1762356610000|2025-11-05 15:30:10|||||||||29
1762356620000|2025-11-05 15:30:20|||||||||19
1762356630000|2025-11-05 15:30:30|||||||||15
1762356640000|2025-11-05 15:30:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1762356650000|2025-11-05 15:30:50|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|61
1762356660000|2025-11-05 15:31:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|30
1762356670000|2025-11-05 15:31:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|25
1762356680000|2025-11-05 15:31:20|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|19
1762356690000|2025-11-05 15:31:30|||||||||33
1762356700000|2025-11-05 15:31:40|||||||||2
1762356710000|2025-11-05 15:31:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|10
1762356720000|2025-11-05 15:32:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|44
1762356730000|2025-11-05 15:32:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|17
1762356740000|2025-11-05 15:32:20|||||||||1
1762356750000|2025-11-05 15:32:30|||||||||1
1762356760000|2025-11-05 15:32:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|16
1762356770000|2025-11-05 15:32:50|||||||||12
1762356780000|2025-11-05 15:33:00|||||||||66
1762356790000|2025-11-05 15:33:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1762356800000|2025-11-05 15:33:20|||||||||29
1762356810000|2025-11-05 15:33:30|||||||||21
1762356830000|2025-11-05 15:33:50|||||||||3
1762356840000|2025-11-05 15:34:00|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|31
1762356850000|2025-11-05 15:34:10|||||||||4
1762356860000|2025-11-05 15:34:20|||||||||29
1762356870000|2025-11-05 15:34:30|||||||||4
1762356880000|2025-11-05 15:34:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|28
1762356890000|2025-11-05 15:34:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|28
1762356900000|2025-11-05 15:35:00|||||||||13
1762356910000|2025-11-05 15:35:10|||||||||2
1762356930000|2025-11-05 15:35:30|||||||||83
1762356940000|2025-11-05 15:35:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|20
1762356950000|2025-11-05 15:35:50|||||||||27
1762356960000|2025-11-05 15:36:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|18
1762356970000|2025-11-05 15:36:10|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|3
1762356990000|2025-11-05 15:36:30|||||||||2
1762357000000|2025-11-05 15:36:40|||||||||10
1762357010000|2025-11-05 15:36:50|||||||||26
1762357020000|2025-11-05 15:37:00|||||||||1
1762357030000|2025-11-05 15:37:10|||||||||9
1762357050000|2025-11-05 15:37:30|||||||||1
1762357060000|2025-11-05 15:37:40|||||||||5
1762357070000|2025-11-05 15:37:50|||||||||7
1762357080000|2025-11-05 15:38:00|||||||||1
1762357090000|2025-11-05 15:38:10|||||||||4
1762357100000|2025-11-05 15:38:20|||||||||21
1762357110000|2025-11-05 15:38:30|||||||||4
1762357120000|2025-11-05 15:38:40|||||||||3
1762357130000|2025-11-05 15:38:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1762357140000|2025-11-05 15:39:00|||||||||92
1762357150000|2025-11-05 15:39:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|57
1762357160000|2025-11-05 15:39:20|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|78
1762357170000|2025-11-05 15:39:30|||||||||57
1762357180000|2025-11-05 15:39:40|||||||||4
1762357190000|2025-11-05 15:39:50|||||||||9
1762357200000|2025-11-05 15:40:00|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|60
1762357210000|2025-11-05 15:40:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1762357220000|2025-11-05 15:40:20|||||||||3
1762357230000|2025-11-05 15:40:30|||||||||2
1762357240000|2025-11-05 15:40:40|||||||||3
1762357250000|2025-11-05 15:40:50|||||||||4
1762357260000|2025-11-05 15:41:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|12
1762357270000|2025-11-05 15:41:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|20
1762357290000|2025-11-05 15:41:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1762357300000|2025-11-05 15:41:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|42
1762357310000|2025-11-05 15:41:50|||||||||7
1762357320000|2025-11-05 15:42:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|57
1762357330000|2025-11-05 15:42:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|9
1762357340000|2025-11-05 15:42:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1762357350000|2025-11-05 15:42:30|||||||||12
1762357360000|2025-11-05 15:42:40|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|8
1762357370000|2025-11-05 15:42:50|||||||||17
1762357380000|2025-11-05 15:43:00|||||||||7
1762357390000|2025-11-05 15:43:10|19.5|19.34|19.49|19.33|19.5|19.34|19.48|19.32|122
1762357400000|2025-11-05 15:43:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1762357410000|2025-11-05 15:43:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1762357420000|2025-11-05 15:43:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|14
1762357430000|2025-11-05 15:43:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1762357440000|2025-11-05 15:44:00|||||||||1
1762357450000|2025-11-05 15:44:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|44
1762357460000|2025-11-05 15:44:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|21
1762357470000|2025-11-05 15:44:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|6
1762357480000|2025-11-05 15:44:40|||||||||9
1762357490000|2025-11-05 15:44:50|||||||||2
1762357500000|2025-11-05 15:45:00|||||||||2
1762357510000|2025-11-05 15:45:10|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|227
1762357520000|2025-11-05 15:45:20|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|15
1762357530000|2025-11-05 15:45:30|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|23
1762357550000|2025-11-05 15:45:50|||||||||5
1762357560000|2025-11-05 15:46:00|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|16
1762357570000|2025-11-05 15:46:10|||||||||2
1762357580000|2025-11-05 15:46:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|10
1762357590000|2025-11-05 15:46:30|||||||||1
1762357600000|2025-11-05 15:46:40|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|31
1762357610000|2025-11-05 15:46:50|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|6
1762357620000|2025-11-05 15:47:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|21
1762357630000|2025-11-05 15:47:10|||||||||1
1762357640000|2025-11-05 15:47:20|||||||||13
1762357650000|2025-11-05 15:47:30|||||||||13
1762357660000|2025-11-05 15:47:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1762357670000|2025-11-05 15:47:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1762357680000|2025-11-05 15:48:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|12
1762357690000|2025-11-05 15:48:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|10
1762357700000|2025-11-05 15:48:20|||||||||1
1762357710000|2025-11-05 15:48:30|||||||||1
1762357720000|2025-11-05 15:48:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|34
1762357730000|2025-11-05 15:48:50|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|70
1762357740000|2025-11-05 15:49:00|||||||||5
1762357750000|2025-11-05 15:49:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1762357760000|2025-11-05 15:49:20|||||||||5
1762357770000|2025-11-05 15:49:30|||||||||1
1762357800000|2025-11-05 15:50:00|||||||||66
1762357810000|2025-11-05 15:50:10|||||||||12
1762357820000|2025-11-05 15:50:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|23
1762357830000|2025-11-05 15:50:30|||||||||2
1762357840000|2025-11-05 15:50:40|||||||||1
1762357850000|2025-11-05 15:50:50|||||||||1
1762357860000|2025-11-05 15:51:00|||||||||13
1762357870000|2025-11-05 15:51:10|||||||||13
1762357880000|2025-11-05 15:51:20|||||||||4
1762357890000|2025-11-05 15:51:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|92
1762357900000|2025-11-05 15:51:40|||||||||1
1762357910000|2025-11-05 15:51:50|||||||||28
1762357920000|2025-11-05 15:52:00|||||||||2
1762357930000|2025-11-05 15:52:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|44
1762357940000|2025-11-05 15:52:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|100
1762357950000|2025-11-05 15:52:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|20
1762357960000|2025-11-05 15:52:40|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|10
1762357970000|2025-11-05 15:52:50|||||||||13
1762357990000|2025-11-05 15:53:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|18
1762358000000|2025-11-05 15:53:20|||||||||2
1762358020000|2025-11-05 15:53:40|||||||||1
1762358040000|2025-11-05 15:54:00|||||||||6
1762358050000|2025-11-05 15:54:10|||||||||2
1762358060000|2025-11-05 15:54:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|52
1762358070000|2025-11-05 15:54:30|||||||||15
1762358080000|2025-11-05 15:54:40|||||||||5
1762358090000|2025-11-05 15:54:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|5
1762358100000|2025-11-05 15:55:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1762358110000|2025-11-05 15:55:10|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|1
1762358120000|2025-11-05 15:55:20|||||||||14
1762358130000|2025-11-05 15:55:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1762358140000|2025-11-05 15:55:40|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|64
1762358150000|2025-11-05 15:55:50|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|20
1762358160000|2025-11-05 15:56:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|45
1762358170000|2025-11-05 15:56:10|||||||||20
1762358180000|2025-11-05 15:56:20|||||||||16
1762358190000|2025-11-05 15:56:30|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|25
1762358200000|2025-11-05 15:56:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|17
1762358220000|2025-11-05 15:57:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|123
1762358230000|2025-11-05 15:57:10|||||||||1
1762358240000|2025-11-05 15:57:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|45
1762358250000|2025-11-05 15:57:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1762358260000|2025-11-05 15:57:40|||||||||5
1762358290000|2025-11-05 15:58:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1762358300000|2025-11-05 15:58:20|||||||||2
1762358310000|2025-11-05 15:58:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|0
1762358320000|2025-11-05 15:58:40|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|158
1762358330000|2025-11-05 15:58:50|||||||||10
1762358340000|2025-11-05 15:59:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|18
1762358350000|2025-11-05 15:59:10|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|13
1762358360000|2025-11-05 15:59:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|27
1762358370000|2025-11-05 15:59:30|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|25
1762358380000|2025-11-05 15:59:40|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|70
1762358390000|2025-11-05 15:59:50|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|12
1762358400000|2025-11-05 16:00:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|42
1762358410000|2025-11-05 16:00:10|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|91
1762358420000|2025-11-05 16:00:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1762358430000|2025-11-05 16:00:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|44
1762358440000|2025-11-05 16:00:40|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|44
1762358450000|2025-11-05 16:00:50|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|95
1762358460000|2025-11-05 16:01:00|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|5
1762358470000|2025-11-05 16:01:10|||||||||1
1762358480000|2025-11-05 16:01:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|33
1762358490000|2025-11-05 16:01:30|19.56|19.4|19.55|19.39|19.58|19.42|19.55|19.39|3
1762358500000|2025-11-05 16:01:40|||||||||2
1762358510000|2025-11-05 16:01:50|||||||||19
1762358520000|2025-11-05 16:02:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|73
1762358530000|2025-11-05 16:02:10|||||||||8
1762358540000|2025-11-05 16:02:20|||||||||20
1762358550000|2025-11-05 16:02:30|||||||||2
1762358560000|2025-11-05 16:02:40|||||||||3
1762358570000|2025-11-05 16:02:50|||||||||1
1762358580000|2025-11-05 16:03:00|||||||||6
1762358590000|2025-11-05 16:03:10|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|67
1762358600000|2025-11-05 16:03:20|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|56
1762358610000|2025-11-05 16:03:30|||||||||6
1762358620000|2025-11-05 16:03:40|||||||||2
1762358630000|2025-11-05 16:03:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|5
1762358640000|2025-11-05 16:04:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|17
1762358650000|2025-11-05 16:04:10|||||||||48
1762358660000|2025-11-05 16:04:20|||||||||6
1762358670000|2025-11-05 16:04:30|||||||||9
1762358680000|2025-11-05 16:04:40|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|12
1762358690000|2025-11-05 16:04:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|13
1762358700000|2025-11-05 16:05:00|||||||||4
1762358710000|2025-11-05 16:05:10|||||||||1
1762358720000|2025-11-05 16:05:20|||||||||26
1762358730000|2025-11-05 16:05:30|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|60
1762358740000|2025-11-05 16:05:40|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|6
1762358750000|2025-11-05 16:05:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1762358760000|2025-11-05 16:06:00|19.56|19.4|19.55|19.39|19.58|19.42|19.55|19.39|7
1762358770000|2025-11-05 16:06:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|43
1762358780000|2025-11-05 16:06:20|||||||||3
1762358800000|2025-11-05 16:06:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1762358810000|2025-11-05 16:06:50|||||||||36
1762358820000|2025-11-05 16:07:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|63
1762358830000|2025-11-05 16:07:10|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|63
1762358840000|2025-11-05 16:07:20|19.52|19.36|19.5|19.34|19.53|19.37|19.5|19.34|38
1762358850000|2025-11-05 16:07:30|||||||||1
1762358860000|2025-11-05 16:07:40|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|35
1762358870000|2025-11-05 16:07:50|19.56|19.4|19.55|19.39|19.58|19.42|19.55|19.39|10
1762358880000|2025-11-05 16:08:00|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|5
1762358890000|2025-11-05 16:08:10|||||||||3
1762358910000|2025-11-05 16:08:30|||||||||2
1762358920000|2025-11-05 16:08:40|||||||||1
1762358940000|2025-11-05 16:09:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1762358950000|2025-11-05 16:09:10|||||||||1
1762358960000|2025-11-05 16:09:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1762358970000|2025-11-05 16:09:30|||||||||2
1762358980000|2025-11-05 16:09:40|||||||||12
1762358990000|2025-11-05 16:09:50|||||||||4
1762359000000|2025-11-05 16:10:00|||||||||8
1762359010000|2025-11-05 16:10:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|43
1762359020000|2025-11-05 16:10:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|9
1762359030000|2025-11-05 16:10:30|19.61|19.45|19.63|19.47|19.63|19.47|19.6|19.44|41
1762359060000|2025-11-05 16:11:00|||||||||27
1762359070000|2025-11-05 16:11:10|||||||||3
1762359080000|2025-11-05 16:11:20|||||||||6
1762359090000|2025-11-05 16:11:30|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|16
1762359100000|2025-11-05 16:11:40|||||||||4
1762359120000|2025-11-05 16:12:00|||||||||1
1762359130000|2025-11-05 16:12:10|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|12
1762359140000|2025-11-05 16:12:20|||||||||5
1762359150000|2025-11-05 16:12:30|||||||||2
1762359160000|2025-11-05 16:12:40|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|26
1762359180000|2025-11-05 16:13:00|||||||||20
1762359190000|2025-11-05 16:13:10|||||||||1
1762359200000|2025-11-05 16:13:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|12
1762359210000|2025-11-05 16:13:30|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|37
1762359220000|2025-11-05 16:13:40|||||||||16
1762359250000|2025-11-05 16:14:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|10
1762359260000|2025-11-05 16:14:20|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|10
1762359270000|2025-11-05 16:14:30|19.66|19.5|19.68|19.52|19.68|19.52|19.65|19.49|0
1762359280000|2025-11-05 16:14:40|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|4
1762359290000|2025-11-05 16:14:50|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|24
1762359300000|2025-11-05 16:15:00|||||||||5
1762359310000|2025-11-05 16:15:10|||||||||1
1762359320000|2025-11-05 16:15:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1762359330000|2025-11-05 16:15:30|19.61|19.45|19.63|19.47|19.63|19.47|19.6|19.44|13
1762359340000|2025-11-05 16:15:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|3
1762359350000|2025-11-05 16:15:50|||||||||3
1762359370000|2025-11-05 16:16:10|||||||||47
1762359380000|2025-11-05 16:16:20|||||||||19
1762359390000|2025-11-05 16:16:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|15
1762359410000|2025-11-05 16:16:50|||||||||2
1762359420000|2025-11-05 16:17:00|19.65|19.49|19.63|19.47|19.66|19.5|19.63|19.47|7
1762359440000|2025-11-05 16:17:20|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|22
1762359450000|2025-11-05 16:17:30|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|0
1762359470000|2025-11-05 16:17:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1762359480000|2025-11-05 16:18:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1762359490000|2025-11-05 16:18:10|||||||||3
1762359510000|2025-11-05 16:18:30|||||||||15
1762359520000|2025-11-05 16:18:40|||||||||66
1762359530000|2025-11-05 16:18:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|38
1762359540000|2025-11-05 16:19:00|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|36
1762359550000|2025-11-05 16:19:10|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|0
1762359560000|2025-11-05 16:19:20|||||||||2
1762359570000|2025-11-05 16:19:30|||||||||13
1762359580000|2025-11-05 16:19:40|||||||||3
1762359590000|2025-11-05 16:19:50|||||||||4
1762359600000|2025-11-05 16:20:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|41
1762359610000|2025-11-05 16:20:10|||||||||5
1762359630000|2025-11-05 16:20:30|||||||||3
1762359640000|2025-11-05 16:20:40|||||||||1
1762359650000|2025-11-05 16:20:50|||||||||19
1762359660000|2025-11-05 16:21:00|||||||||3
1762359680000|2025-11-05 16:21:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|14
1762359690000|2025-11-05 16:21:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1762359700000|2025-11-05 16:21:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1762359710000|2025-11-05 16:21:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|5
1762359720000|2025-11-05 16:22:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|7
1762359730000|2025-11-05 16:22:10|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|21
1762359740000|2025-11-05 16:22:20|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|10
1762359750000|2025-11-05 16:22:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|15
1762359760000|2025-11-05 16:22:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762359770000|2025-11-05 16:22:50|||||||||3
1762359780000|2025-11-05 16:23:00|||||||||12
1762359800000|2025-11-05 16:23:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|19
1762359810000|2025-11-05 16:23:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1762359830000|2025-11-05 16:23:50|||||||||4
1762359840000|2025-11-05 16:24:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1762359850000|2025-11-05 16:24:10|||||||||7
1762359860000|2025-11-05 16:24:20|||||||||2
1762359870000|2025-11-05 16:24:30|||||||||1
1762359880000|2025-11-05 16:24:40|||||||||11
1762359890000|2025-11-05 16:24:50|||||||||2
1762359900000|2025-11-05 16:25:00|||||||||3
1762359910000|2025-11-05 16:25:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1762359920000|2025-11-05 16:25:20|||||||||19
1762359940000|2025-11-05 16:25:40|||||||||2
1762359950000|2025-11-05 16:25:50|||||||||12
1762359960000|2025-11-05 16:26:00|||||||||3
1762359970000|2025-11-05 16:26:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|5
1762359980000|2025-11-05 16:26:20|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|7
1762359990000|2025-11-05 16:26:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1762360000000|2025-11-05 16:26:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1762360010000|2025-11-05 16:26:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1762360030000|2025-11-05 16:27:10|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|15
1762360040000|2025-11-05 16:27:20|||||||||3
1762360050000|2025-11-05 16:27:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1762360070000|2025-11-05 16:27:50|||||||||2
1762360080000|2025-11-05 16:28:00|||||||||1
1762360100000|2025-11-05 16:28:20|||||||||2
1762360110000|2025-11-05 16:28:30|||||||||3
1762360120000|2025-11-05 16:28:40|||||||||3
1762360130000|2025-11-05 16:28:50|||||||||4
1762360140000|2025-11-05 16:29:00|||||||||1
1762360160000|2025-11-05 16:29:20|||||||||3
1762360170000|2025-11-05 16:29:30|||||||||4
1762360180000|2025-11-05 16:29:40|||||||||34
1762360190000|2025-11-05 16:29:50|||||||||8
1762360210000|2025-11-05 16:30:10|||||||||1
1762360220000|2025-11-05 16:30:20|||||||||29
1762360230000|2025-11-05 16:30:30|||||||||1
1762360240000|2025-11-05 16:30:40|||||||||36
1762360250000|2025-11-05 16:30:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|64
1762360260000|2025-11-05 16:31:00|||||||||83
1762360280000|2025-11-05 16:31:20|||||||||6
1762360290000|2025-11-05 16:31:30|||||||||27
1762360300000|2025-11-05 16:31:40|||||||||1
1762360310000|2025-11-05 16:31:50|||||||||5
1762360340000|2025-11-05 16:32:20|||||||||18
1762360350000|2025-11-05 16:32:30|||||||||1
1762360360000|2025-11-05 16:32:40|||||||||9
1762360380000|2025-11-05 16:33:00|||||||||2
1762360390000|2025-11-05 16:33:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|249
1762360400000|2025-11-05 16:33:20|19.35|19.19|19.35|19.19|19.4|19.24|19.35|19.19|62
1762360410000|2025-11-05 16:33:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|105
1762360420000|2025-11-05 16:33:40|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|142
1762360430000|2025-11-05 16:33:50|||||||||121
1762360440000|2025-11-05 16:34:00|||||||||7
1762360450000|2025-11-05 16:34:10|||||||||6
1762360490000|2025-11-05 16:34:50|||||||||2
1762360500000|2025-11-05 16:35:00|||||||||5
1762360510000|2025-11-05 16:35:10|||||||||6
1762360520000|2025-11-05 16:35:20|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|58
1762360530000|2025-11-05 16:35:30|||||||||52
1762360540000|2025-11-05 16:35:40|||||||||6
1762360550000|2025-11-05 16:35:50|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|9
1762360560000|2025-11-05 16:36:00|||||||||2
1762360570000|2025-11-05 16:36:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|304
1762360580000|2025-11-05 16:36:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|74
1762360590000|2025-11-05 16:36:30|||||||||12
1762360600000|2025-11-05 16:36:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1762360610000|2025-11-05 16:36:50|||||||||5
1762360620000|2025-11-05 16:37:00|||||||||25
1762360630000|2025-11-05 16:37:10|||||||||6
1762360640000|2025-11-05 16:37:20|||||||||9
1762360650000|2025-11-05 16:37:30|||||||||5
1762360660000|2025-11-05 16:37:40|||||||||9
1762360670000|2025-11-05 16:37:50|||||||||7
1762360680000|2025-11-05 16:38:00|||||||||5
1762360690000|2025-11-05 16:38:10|||||||||2
1762360700000|2025-11-05 16:38:20|||||||||4
1762360710000|2025-11-05 16:38:30|||||||||5
1762360720000|2025-11-05 16:38:40|||||||||5
1762360730000|2025-11-05 16:38:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1762360740000|2025-11-05 16:39:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762360760000|2025-11-05 16:39:20|||||||||17
1762360770000|2025-11-05 16:39:30|||||||||10
1762360780000|2025-11-05 16:39:40|||||||||26
1762360790000|2025-11-05 16:39:50|||||||||2
1762360810000|2025-11-05 16:40:10|||||||||3
1762360820000|2025-11-05 16:40:20|||||||||2
1762360830000|2025-11-05 16:40:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1762360840000|2025-11-05 16:40:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1762360850000|2025-11-05 16:40:50|||||||||2
1762360870000|2025-11-05 16:41:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1762360880000|2025-11-05 16:41:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1762360890000|2025-11-05 16:41:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|2
1762360900000|2025-11-05 16:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762360910000|2025-11-05 16:41:50|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|2
1762360920000|2025-11-05 16:42:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1762360930000|2025-11-05 16:42:10|||||||||1
1762360940000|2025-11-05 16:42:20|||||||||1
1762360950000|2025-11-05 16:42:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|13
1762360960000|2025-11-05 16:42:40|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|11
1762360970000|2025-11-05 16:42:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1762360980000|2025-11-05 16:43:00|19.35|19.19|19.38|19.22|19.4|19.24|19.35|19.19|8
1762360990000|2025-11-05 16:43:10|||||||||1
1762361000000|2025-11-05 16:43:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|27
1762361020000|2025-11-05 16:43:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1762361030000|2025-11-05 16:43:50|||||||||2
1762361050000|2025-11-05 16:44:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|76
1762361070000|2025-11-05 16:44:30|||||||||1
1762361080000|2025-11-05 16:44:40|||||||||1
1762361090000|2025-11-05 16:44:50|||||||||14
1762361110000|2025-11-05 16:45:10|||||||||11
1762361150000|2025-11-05 16:45:50|||||||||1
1762361160000|2025-11-05 16:46:00|||||||||3
1762361180000|2025-11-05 16:46:20|||||||||2
1762361190000|2025-11-05 16:46:30|||||||||1
1762361210000|2025-11-05 16:46:50|||||||||1
1762361220000|2025-11-05 16:47:00|||||||||29
1762361230000|2025-11-05 16:47:10|||||||||3
1762361260000|2025-11-05 16:47:40|||||||||1
1762361310000|2025-11-05 16:48:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|34
1762361320000|2025-11-05 16:48:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1762361340000|2025-11-05 16:49:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|42
1762361350000|2025-11-05 16:49:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|30
1762361400000|2025-11-05 16:50:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|77
1762361420000|2025-11-05 16:50:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|27
1762361430000|2025-11-05 16:50:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1762361440000|2025-11-05 16:50:40|||||||||3
1762361450000|2025-11-05 16:50:50|||||||||52
1762361460000|2025-11-05 16:51:00|||||||||4
1762361490000|2025-11-05 16:51:30|||||||||1
1762361500000|2025-11-05 16:51:40|||||||||1
1762361520000|2025-11-05 16:52:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|42
1762361530000|2025-11-05 16:52:10|||||||||12
1762361540000|2025-11-05 16:52:20|19.28|19.12|19.29|19.13|19.3|19.14|19.28|19.12|61
1762361550000|2025-11-05 16:52:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|35
1762361590000|2025-11-05 16:53:10|||||||||14
1762361610000|2025-11-05 16:53:30|||||||||6
1762361620000|2025-11-05 16:53:40|||||||||3
1762361640000|2025-11-05 16:54:00|||||||||6
1762361650000|2025-11-05 16:54:10|||||||||1
1762361660000|2025-11-05 16:54:20|||||||||2
1762361670000|2025-11-05 16:54:30|||||||||1
1762361680000|2025-11-05 16:54:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|2
1762361690000|2025-11-05 16:54:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|37
1762361710000|2025-11-05 16:55:10|||||||||1
1762361720000|2025-11-05 16:55:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1762361730000|2025-11-05 16:55:30|||||||||3
1762361740000|2025-11-05 16:55:40|||||||||3
1762361750000|2025-11-05 16:55:50|||||||||4
1762361770000|2025-11-05 16:56:10|||||||||1
1762361820000|2025-11-05 16:57:00|||||||||1
1762361830000|2025-11-05 16:57:10|||||||||42
1762361840000|2025-11-05 16:57:20|||||||||21
1762361850000|2025-11-05 16:57:30|||||||||4
1762361870000|2025-11-05 16:57:50|||||||||8
1762361890000|2025-11-05 16:58:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1762361910000|2025-11-05 16:58:30|||||||||2
1762361930000|2025-11-05 16:58:50|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|8
1762361940000|2025-11-05 16:59:00|||||||||11
1762361960000|2025-11-05 16:59:20|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|51
1762361980000|2025-11-05 16:59:40|||||||||2
1762361990000|2025-11-05 16:59:50|||||||||14
1762362000000|2025-11-05 17:00:00|||||||||2
1762362010000|2025-11-05 17:00:10|||||||||2
1762362020000|2025-11-05 17:00:20|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|21
1762362050000|2025-11-05 17:00:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|22
1762362070000|2025-11-05 17:01:10|||||||||2
1762362080000|2025-11-05 17:01:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1762362090000|2025-11-05 17:01:30|||||||||2
1762362100000|2025-11-05 17:01:40|||||||||8
1762362110000|2025-11-05 17:01:50|||||||||4
1762362120000|2025-11-05 17:02:00|||||||||71
1762362130000|2025-11-05 17:02:10|||||||||11
1762362140000|2025-11-05 17:02:20|||||||||5
1762362150000|2025-11-05 17:02:30|||||||||1
1762362160000|2025-11-05 17:02:40|||||||||5
1762362170000|2025-11-05 17:02:50|||||||||7
1762362180000|2025-11-05 17:03:00|||||||||2
1762362190000|2025-11-05 17:03:10|||||||||5
1762362200000|2025-11-05 17:03:20|||||||||2
1762362210000|2025-11-05 17:03:30|||||||||5
1762362220000|2025-11-05 17:03:40|||||||||4
1762362230000|2025-11-05 17:03:50|||||||||6
1762362240000|2025-11-05 17:04:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|130
1762362250000|2025-11-05 17:04:10|||||||||6
1762362260000|2025-11-05 17:04:20|||||||||2
1762362270000|2025-11-05 17:04:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1762362280000|2025-11-05 17:04:40|||||||||6
1762362290000|2025-11-05 17:04:50|||||||||1
1762362300000|2025-11-05 17:05:00|||||||||5
1762362310000|2025-11-05 17:05:10|||||||||2
1762362320000|2025-11-05 17:05:20|||||||||1
1762362330000|2025-11-05 17:05:30|||||||||5
1762362340000|2025-11-05 17:05:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1762362350000|2025-11-05 17:05:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1762362360000|2025-11-05 17:06:00|||||||||3
1762362370000|2025-11-05 17:06:10|||||||||3
1762362380000|2025-11-05 17:06:20|||||||||2
1762362390000|2025-11-05 17:06:30|||||||||2
1762362410000|2025-11-05 17:06:50|||||||||1
1762362420000|2025-11-05 17:07:00|||||||||7
1762362430000|2025-11-05 17:07:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|47
1762362440000|2025-11-05 17:07:20|||||||||4
1762362450000|2025-11-05 17:07:30|||||||||5
1762362470000|2025-11-05 17:07:50|||||||||1
1762362480000|2025-11-05 17:08:00|||||||||25
1762362490000|2025-11-05 17:08:10|||||||||4
1762362500000|2025-11-05 17:08:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1762362510000|2025-11-05 17:08:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|13
1762362520000|2025-11-05 17:08:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762362530000|2025-11-05 17:08:50|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|46
1762362540000|2025-11-05 17:09:00|||||||||4
1762362550000|2025-11-05 17:09:10|||||||||5
1762362560000|2025-11-05 17:09:20|||||||||32
1762362580000|2025-11-05 17:09:40|||||||||12
1762362600000|2025-11-05 17:10:00|||||||||5
1762362610000|2025-11-05 17:10:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|34
1762362630000|2025-11-05 17:10:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1762362640000|2025-11-05 17:10:40|||||||||4
1762362660000|2025-11-05 17:11:00|||||||||13
1762362690000|2025-11-05 17:11:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762362700000|2025-11-05 17:11:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|3
1762362710000|2025-11-05 17:11:50|||||||||3
1762362720000|2025-11-05 17:12:00|||||||||5
1762362730000|2025-11-05 17:12:10|||||||||6
1762362760000|2025-11-05 17:12:40|||||||||2
1762362770000|2025-11-05 17:12:50|||||||||2
1762362780000|2025-11-05 17:13:00|||||||||7
1762362790000|2025-11-05 17:13:10|||||||||2
1762362810000|2025-11-05 17:13:30|||||||||1
1762362820000|2025-11-05 17:13:40|||||||||6
1762362830000|2025-11-05 17:13:50|||||||||2
1762362840000|2025-11-05 17:14:00|||||||||2
1762362850000|2025-11-05 17:14:10|||||||||1
1762362860000|2025-11-05 17:14:20|||||||||4
1762362870000|2025-11-05 17:14:30|||||||||70
1762362880000|2025-11-05 17:14:40|||||||||7
1762362890000|2025-11-05 17:14:50|||||||||4
1762362900000|2025-11-05 17:15:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1762362910000|2025-11-05 17:15:10|||||||||2
1762362920000|2025-11-05 17:15:20|||||||||3
1762362930000|2025-11-05 17:15:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|22
1762362970000|2025-11-05 17:16:10|||||||||1
1762362990000|2025-11-05 17:16:30|||||||||2
1762363000000|2025-11-05 17:16:40|||||||||1
1762363010000|2025-11-05 17:16:50|||||||||2
1762363030000|2025-11-05 17:17:10|||||||||1
1762363040000|2025-11-05 17:17:20|||||||||2
1762363050000|2025-11-05 17:17:30|||||||||15
1762363060000|2025-11-05 17:17:40|||||||||1
1762363070000|2025-11-05 17:17:50|||||||||1
1762363090000|2025-11-05 17:18:10|||||||||2
1762363100000|2025-11-05 17:18:20|||||||||8
1762363110000|2025-11-05 17:18:30|||||||||1
1762363120000|2025-11-05 17:18:40|||||||||2
1762363140000|2025-11-05 17:19:00|||||||||1
1762363150000|2025-11-05 17:19:10|||||||||4
1762363160000|2025-11-05 17:19:20|||||||||73
1762363170000|2025-11-05 17:19:30|||||||||1
1762363180000|2025-11-05 17:19:40|||||||||3
1762363190000|2025-11-05 17:19:50|||||||||1
1762363200000|2025-11-05 17:20:00|||||||||6
1762363210000|2025-11-05 17:20:10|||||||||3
1762363220000|2025-11-05 17:20:20|||||||||6
1762363230000|2025-11-05 17:20:30|||||||||3
1762363240000|2025-11-05 17:20:40|||||||||4
1762363250000|2025-11-05 17:20:50|||||||||4
1762363260000|2025-11-05 17:21:00|||||||||11
1762363270000|2025-11-05 17:21:10|||||||||2
1762363280000|2025-11-05 17:21:20|||||||||5
1762363290000|2025-11-05 17:21:30|||||||||3
1762363300000|2025-11-05 17:21:40|||||||||4
1762363310000|2025-11-05 17:21:50|||||||||1
1762363320000|2025-11-05 17:22:00|||||||||3
1762363330000|2025-11-05 17:22:10|||||||||5
1762363340000|2025-11-05 17:22:20|||||||||3
1762363360000|2025-11-05 17:22:40|||||||||5
1762363370000|2025-11-05 17:22:50|||||||||2
1762363380000|2025-11-05 17:23:00|||||||||5
1762363390000|2025-11-05 17:23:10|||||||||5
1762363400000|2025-11-05 17:23:20|||||||||1
1762363410000|2025-11-05 17:23:30|||||||||4
1762363430000|2025-11-05 17:23:50|||||||||10
1762363450000|2025-11-05 17:24:10|||||||||7
1762363460000|2025-11-05 17:24:20|||||||||14
1762363470000|2025-11-05 17:24:30|||||||||1
1762363480000|2025-11-05 17:24:40|||||||||14
1762363490000|2025-11-05 17:24:50|||||||||11
1762363500000|2025-11-05 17:25:00|||||||||15
1762363510000|2025-11-05 17:25:10|||||||||5
1762363520000|2025-11-05 17:25:20|||||||||3
1762363530000|2025-11-05 17:25:30|||||||||6
1762363540000|2025-11-05 17:25:40|||||||||4
1762363550000|2025-11-05 17:25:50|||||||||3
1762363560000|2025-11-05 17:26:00|||||||||1
1762363570000|2025-11-05 17:26:10|||||||||2
1762363580000|2025-11-05 17:26:20|||||||||2
1762363590000|2025-11-05 17:26:30|19.32|19.16|19.31|19.15|19.33|19.17|19.31|19.15|66
1762363600000|2025-11-05 17:26:40|||||||||8
1762363610000|2025-11-05 17:26:50|||||||||4
1762363620000|2025-11-05 17:27:00|||||||||113
1762363630000|2025-11-05 17:27:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1762363640000|2025-11-05 17:27:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1762363650000|2025-11-05 17:27:30|||||||||2
1762363660000|2025-11-05 17:27:40|||||||||2
1762363680000|2025-11-05 17:28:00|||||||||3
1762363700000|2025-11-05 17:28:20|||||||||14
1762363740000|2025-11-05 17:29:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1762363750000|2025-11-05 17:29:10|||||||||3
1762363760000|2025-11-05 17:29:20|||||||||2
1762363790000|2025-11-05 17:29:50|||||||||7
1762363800000|2025-11-05 17:30:00|||||||||41
1762363810000|2025-11-05 17:30:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1762363830000|2025-11-05 17:30:30|||||||||4
1762363840000|2025-11-05 17:30:40|||||||||1
1762363850000|2025-11-05 17:30:50|||||||||6
1762363860000|2025-11-05 17:31:00|||||||||70
1762363870000|2025-11-05 17:31:10|||||||||3
1762363880000|2025-11-05 17:31:20|||||||||2
1762363890000|2025-11-05 17:31:30|||||||||4
1762363900000|2025-11-05 17:31:40|||||||||3
1762363910000|2025-11-05 17:31:50|||||||||1
1762363920000|2025-11-05 17:32:00|||||||||6
1762363940000|2025-11-05 17:32:20|||||||||6
1762363950000|2025-11-05 17:32:30|||||||||3
1762363960000|2025-11-05 17:32:40|||||||||8
1762363970000|2025-11-05 17:32:50|||||||||2
1762363980000|2025-11-05 17:33:00|||||||||3
1762363990000|2025-11-05 17:33:10|||||||||2
1762364000000|2025-11-05 17:33:20|||||||||3
1762364010000|2025-11-05 17:33:30|||||||||5
1762364020000|2025-11-05 17:33:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1762364040000|2025-11-05 17:34:00|||||||||97
1762364050000|2025-11-05 17:34:10|||||||||5
1762364060000|2025-11-05 17:34:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1762364070000|2025-11-05 17:34:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|1
1762364090000|2025-11-05 17:34:50|||||||||5
1762364100000|2025-11-05 17:35:00|||||||||3
1762364110000|2025-11-05 17:35:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1762364120000|2025-11-05 17:35:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762364130000|2025-11-05 17:35:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1762364140000|2025-11-05 17:35:40|||||||||80
1762364150000|2025-11-05 17:35:50|||||||||42
1762364160000|2025-11-05 17:36:00|||||||||20
1762364170000|2025-11-05 17:36:10|||||||||7
1762364180000|2025-11-05 17:36:20|||||||||10
1762364190000|2025-11-05 17:36:30|||||||||7
1762364200000|2025-11-05 17:36:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1762364210000|2025-11-05 17:36:50|||||||||8
1762364220000|2025-11-05 17:37:00|||||||||7
1762364230000|2025-11-05 17:37:10|||||||||7
1762364240000|2025-11-05 17:37:20|||||||||7
1762364250000|2025-11-05 17:37:30|||||||||7
1762364260000|2025-11-05 17:37:40|||||||||3
1762364270000|2025-11-05 17:37:50|||||||||17
1762364280000|2025-11-05 17:38:00|||||||||9
1762364290000|2025-11-05 17:38:10|||||||||8
1762364300000|2025-11-05 17:38:20|||||||||5
1762364310000|2025-11-05 17:38:30|||||||||11
1762364320000|2025-11-05 17:38:40|||||||||13
1762364330000|2025-11-05 17:38:50|||||||||7
1762364340000|2025-11-05 17:39:00|||||||||7
1762364350000|2025-11-05 17:39:10|||||||||17
1762364360000|2025-11-05 17:39:20|||||||||18
1762364370000|2025-11-05 17:39:30|||||||||67
1762364380000|2025-11-05 17:39:40|||||||||9
1762364390000|2025-11-05 17:39:50|||||||||7
1762364400000|2025-11-05 17:40:00|||||||||16
1762364410000|2025-11-05 17:40:10|||||||||13
1762364420000|2025-11-05 17:40:20|||||||||6
1762364430000|2025-11-05 17:40:30|||||||||6
1762364440000|2025-11-05 17:40:40|||||||||4
1762364450000|2025-11-05 17:40:50|||||||||3
1762364460000|2025-11-05 17:41:00|||||||||5
1762364470000|2025-11-05 17:41:10|||||||||5
1762364480000|2025-11-05 17:41:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|25
1762364490000|2025-11-05 17:41:30|||||||||1
1762364500000|2025-11-05 17:41:40|||||||||1
1762364510000|2025-11-05 17:41:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1762364520000|2025-11-05 17:42:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|63
1762364530000|2025-11-05 17:42:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1762364540000|2025-11-05 17:42:20|||||||||2
1762364550000|2025-11-05 17:42:30|||||||||1
1762364570000|2025-11-05 17:42:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1762364580000|2025-11-05 17:43:00|||||||||16
1762364590000|2025-11-05 17:43:10|||||||||3
1762364600000|2025-11-05 17:43:20|||||||||40
1762364610000|2025-11-05 17:43:30|||||||||1
1762364630000|2025-11-05 17:43:50|||||||||3
1762364640000|2025-11-05 17:44:00|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|76
1762364650000|2025-11-05 17:44:10|||||||||6
1762364660000|2025-11-05 17:44:20|||||||||1
1762364670000|2025-11-05 17:44:30|||||||||1
1762364680000|2025-11-05 17:44:40|||||||||2
1762364690000|2025-11-05 17:44:50|||||||||3
1762364700000|2025-11-05 17:45:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|37
1762364710000|2025-11-05 17:45:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|7
1762364730000|2025-11-05 17:45:30|||||||||10
1762364740000|2025-11-05 17:45:40|||||||||2
1762364750000|2025-11-05 17:45:50|||||||||1
1762364760000|2025-11-05 17:46:00|||||||||24
1762364770000|2025-11-05 17:46:10|||||||||2
1762364780000|2025-11-05 17:46:20|||||||||2
1762364790000|2025-11-05 17:46:30|||||||||6
1762364810000|2025-11-05 17:46:50|||||||||2
1762364820000|2025-11-05 17:47:00|||||||||1
1762364830000|2025-11-05 17:47:10|||||||||6
1762364840000|2025-11-05 17:47:20|||||||||5
1762364850000|2025-11-05 17:47:30|||||||||3
1762364860000|2025-11-05 17:47:40|||||||||1
1762364870000|2025-11-05 17:47:50|||||||||3
1762364880000|2025-11-05 17:48:00|||||||||3
1762364890000|2025-11-05 17:48:10|||||||||4
1762364900000|2025-11-05 17:48:20|||||||||4
1762364910000|2025-11-05 17:48:30|||||||||1
1762364920000|2025-11-05 17:48:40|||||||||6
1762364940000|2025-11-05 17:49:00|||||||||6
1762364950000|2025-11-05 17:49:10|||||||||2
1762364960000|2025-11-05 17:49:20|||||||||10
1762364970000|2025-11-05 17:49:30|||||||||5
1762364980000|2025-11-05 17:49:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|99
1762364990000|2025-11-05 17:49:50|||||||||5
1762365000000|2025-11-05 17:50:00|||||||||1
1762365010000|2025-11-05 17:50:10|||||||||1
1762365020000|2025-11-05 17:50:20|||||||||2
1762365030000|2025-11-05 17:50:30|||||||||2
1762365040000|2025-11-05 17:50:40|||||||||3
1762365050000|2025-11-05 17:50:50|||||||||2
1762365070000|2025-11-05 17:51:10|||||||||2
1762365080000|2025-11-05 17:51:20|||||||||3
1762365100000|2025-11-05 17:51:40|||||||||4
1762365120000|2025-11-05 17:52:00|||||||||37
1762365130000|2025-11-05 17:52:10|||||||||33
1762365140000|2025-11-05 17:52:20|||||||||4
1762365160000|2025-11-05 17:52:40|||||||||7
1762365170000|2025-11-05 17:52:50|||||||||4
1762365180000|2025-11-05 17:53:00|||||||||7
1762365190000|2025-11-05 17:53:10|||||||||5
1762365200000|2025-11-05 17:53:20|||||||||3
1762365210000|2025-11-05 17:53:30|||||||||2
1762365220000|2025-11-05 17:53:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|14
1762365230000|2025-11-05 17:53:50|||||||||8
1762365240000|2025-11-05 17:54:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|43
1762365250000|2025-11-05 17:54:10|||||||||20
1762365260000|2025-11-05 17:54:20|||||||||2
1762365270000|2025-11-05 17:54:30|||||||||13
1762365280000|2025-11-05 17:54:40|||||||||1
1762365300000|2025-11-05 17:55:00|||||||||28
1762365310000|2025-11-05 17:55:10|||||||||1
1762365330000|2025-11-05 17:55:30|||||||||1
1762365340000|2025-11-05 17:55:40|||||||||2
1762365360000|2025-11-05 17:56:00|||||||||3
1762365370000|2025-11-05 17:56:10|||||||||3
1762365380000|2025-11-05 17:56:20|||||||||1
1762365390000|2025-11-05 17:56:30|||||||||2
1762365400000|2025-11-05 17:56:40|||||||||2
1762365410000|2025-11-05 17:56:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|23
1762365420000|2025-11-05 17:57:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762365430000|2025-11-05 17:57:10|||||||||4
1762365450000|2025-11-05 17:57:30|||||||||2
1762365460000|2025-11-05 17:57:40|||||||||4
1762365470000|2025-11-05 17:57:50|||||||||9
1762365480000|2025-11-05 17:58:00|||||||||4
1762365490000|2025-11-05 17:58:10|||||||||2
1762365500000|2025-11-05 17:58:20|||||||||6
1762365520000|2025-11-05 17:58:40|||||||||4
1762365530000|2025-11-05 17:58:50|||||||||5
1762365540000|2025-11-05 17:59:00|||||||||46
1762365550000|2025-11-05 17:59:10|||||||||1
1762365560000|2025-11-05 17:59:20|||||||||2
1762365570000|2025-11-05 17:59:30|||||||||5
1762365580000|2025-11-05 17:59:40|||||||||6
1762365590000|2025-11-05 17:59:50|||||||||4
1762365600000|2025-11-05 18:00:00|||||||||9
1762365610000|2025-11-05 18:00:10|||||||||9
1762365620000|2025-11-05 18:00:20|||||||||9
1762365630000|2025-11-05 18:00:30|||||||||1
1762365670000|2025-11-05 18:01:10|||||||||1
1762365680000|2025-11-05 18:01:20|||||||||2
1762365690000|2025-11-05 18:01:30|||||||||2
1762365700000|2025-11-05 18:01:40|||||||||3
1762365710000|2025-11-05 18:01:50|||||||||3
1762365720000|2025-11-05 18:02:00|||||||||4
1762365730000|2025-11-05 18:02:10|||||||||4
1762365740000|2025-11-05 18:02:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1762365750000|2025-11-05 18:02:30|||||||||1
1762365760000|2025-11-05 18:02:40|||||||||1
1762365770000|2025-11-05 18:02:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1762365780000|2025-11-05 18:03:00|||||||||1
1762365790000|2025-11-05 18:03:10|19.37|19.21|19.37|19.21|19.38|19.22|19.36|19.2|19
1762365800000|2025-11-05 18:03:20|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|12
1762365810000|2025-11-05 18:03:30|||||||||2
1762365820000|2025-11-05 18:03:40|||||||||3
1762365830000|2025-11-05 18:03:50|||||||||1
1762365840000|2025-11-05 18:04:00|||||||||5
1762365850000|2025-11-05 18:04:10|||||||||1
1762365870000|2025-11-05 18:04:30|||||||||2
1762365880000|2025-11-05 18:04:40|||||||||66
1762365900000|2025-11-05 18:05:00|||||||||1
1762365910000|2025-11-05 18:05:10|||||||||4
1762365920000|2025-11-05 18:05:20|||||||||3
1762365930000|2025-11-05 18:05:30|||||||||1
1762365940000|2025-11-05 18:05:40|||||||||1
1762365950000|2025-11-05 18:05:50|||||||||1
1762365960000|2025-11-05 18:06:00|||||||||6
1762365980000|2025-11-05 18:06:20|||||||||1
1762366020000|2025-11-05 18:07:00|||||||||2
1762366030000|2025-11-05 18:07:10|||||||||3
1762366040000|2025-11-05 18:07:20|||||||||4
1762366050000|2025-11-05 18:07:30|||||||||1
1762366060000|2025-11-05 18:07:40|||||||||2
1762366080000|2025-11-05 18:08:00|||||||||11
1762366120000|2025-11-05 18:08:40|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|16
1762366130000|2025-11-05 18:08:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1762366140000|2025-11-05 18:09:00|||||||||16
1762366150000|2025-11-05 18:09:10|||||||||20
1762366160000|2025-11-05 18:09:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762366170000|2025-11-05 18:09:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|15
1762366190000|2025-11-05 18:09:50|||||||||10
1762366200000|2025-11-05 18:10:00|||||||||5
1762366220000|2025-11-05 18:10:20|||||||||2
1762366240000|2025-11-05 18:10:40|||||||||4
1762366250000|2025-11-05 18:10:50|||||||||8
1762366270000|2025-11-05 18:11:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|56
1762366280000|2025-11-05 18:11:20|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|32
1762366300000|2025-11-05 18:11:40|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|3
1762366310000|2025-11-05 18:11:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762366320000|2025-11-05 18:12:00|19.4|19.24|19.38|19.22|19.41|19.25|19.38|19.22|26
1762366340000|2025-11-05 18:12:20|||||||||5
1762366350000|2025-11-05 18:12:30|||||||||3
1762366360000|2025-11-05 18:12:40|||||||||1
1762366370000|2025-11-05 18:12:50|||||||||1
1762366390000|2025-11-05 18:13:10|||||||||2
1762366400000|2025-11-05 18:13:20|||||||||1
1762366430000|2025-11-05 18:13:50|||||||||3
1762366440000|2025-11-05 18:14:00|||||||||3
1762366460000|2025-11-05 18:14:20|||||||||1
1762366470000|2025-11-05 18:14:30|||||||||1
1762366490000|2025-11-05 18:14:50|||||||||2
1762366520000|2025-11-05 18:15:20|||||||||8
1762366530000|2025-11-05 18:15:30|||||||||2
1762366550000|2025-11-05 18:15:50|||||||||1
1762366560000|2025-11-05 18:16:00|||||||||1
1762366580000|2025-11-05 18:16:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1762366600000|2025-11-05 18:16:40|||||||||4
1762366610000|2025-11-05 18:16:50|||||||||1
1762366630000|2025-11-05 18:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1762366640000|2025-11-05 18:17:20|||||||||1
1762366700000|2025-11-05 18:18:20|||||||||71
1762366710000|2025-11-05 18:18:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1762366720000|2025-11-05 18:18:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1762366730000|2025-11-05 18:18:50|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|1
1762366750000|2025-11-05 18:19:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|12
1762366790000|2025-11-05 18:19:50|||||||||1
1762366800000|2025-11-05 18:20:00|||||||||7
1762366840000|2025-11-05 18:20:40|||||||||2
1762366850000|2025-11-05 18:20:50|||||||||2
1762366860000|2025-11-05 18:21:00|||||||||1
1762366890000|2025-11-05 18:21:30|||||||||3
1762366900000|2025-11-05 18:21:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1762366920000|2025-11-05 18:22:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762366940000|2025-11-05 18:22:20|||||||||2
1762366960000|2025-11-05 18:22:40|||||||||1
1762366990000|2025-11-05 18:23:10|||||||||1
1762367000000|2025-11-05 18:23:20|||||||||2
1762367010000|2025-11-05 18:23:30|||||||||4
1762367030000|2025-11-05 18:23:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|41
1762367040000|2025-11-05 18:24:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1762367050000|2025-11-05 18:24:10|||||||||11
1762367060000|2025-11-05 18:24:20|||||||||5
1762367070000|2025-11-05 18:24:30|||||||||16
1762367090000|2025-11-05 18:24:50|||||||||8
1762367100000|2025-11-05 18:25:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|13
1762367110000|2025-11-05 18:25:10|||||||||1
1762367120000|2025-11-05 18:25:20|||||||||4
1762367140000|2025-11-05 18:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762367150000|2025-11-05 18:25:50|||||||||3
1762367160000|2025-11-05 18:26:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1762367170000|2025-11-05 18:26:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1762367180000|2025-11-05 18:26:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762367190000|2025-11-05 18:26:30|||||||||2
1762367200000|2025-11-05 18:26:40|||||||||4
1762367220000|2025-11-05 18:27:00|||||||||2
1762367240000|2025-11-05 18:27:20|||||||||2
1762367250000|2025-11-05 18:27:30|||||||||3
1762367260000|2025-11-05 18:27:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|1
1762367280000|2025-11-05 18:28:00|||||||||1
1762367290000|2025-11-05 18:28:10|||||||||2
1762367300000|2025-11-05 18:28:20|||||||||2
1762367320000|2025-11-05 18:28:40|||||||||2
1762367330000|2025-11-05 18:28:50|||||||||1
1762367340000|2025-11-05 18:29:00|||||||||7
1762367350000|2025-11-05 18:29:10|||||||||1
1762367360000|2025-11-05 18:29:20|||||||||3
1762367370000|2025-11-05 18:29:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1762367380000|2025-11-05 18:29:40|||||||||55
1762367390000|2025-11-05 18:29:50|||||||||1
1762367410000|2025-11-05 18:30:10|||||||||12
1762367440000|2025-11-05 18:30:40|||||||||2
1762367450000|2025-11-05 18:30:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1762367460000|2025-11-05 18:31:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1762367470000|2025-11-05 18:31:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1762367480000|2025-11-05 18:31:20|||||||||1
1762367500000|2025-11-05 18:31:40|||||||||4
1762367510000|2025-11-05 18:31:50|||||||||4
1762367520000|2025-11-05 18:32:00|||||||||24
1762367530000|2025-11-05 18:32:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1762367540000|2025-11-05 18:32:20|||||||||2
1762367560000|2025-11-05 18:32:40|||||||||1
1762367570000|2025-11-05 18:32:50|||||||||3
1762367580000|2025-11-05 18:33:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|44
1762367590000|2025-11-05 18:33:10|||||||||1
1762367600000|2025-11-05 18:33:20|||||||||14
1762367610000|2025-11-05 18:33:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1762367630000|2025-11-05 18:33:50|||||||||2
1762367650000|2025-11-05 18:34:10|||||||||3
1762367660000|2025-11-05 18:34:20|||||||||2
1762367680000|2025-11-05 18:34:40|||||||||1
1762367690000|2025-11-05 18:34:50|||||||||1
1762367710000|2025-11-05 18:35:10|||||||||2
1762367720000|2025-11-05 18:35:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1762367730000|2025-11-05 18:35:30|||||||||2
1762367750000|2025-11-05 18:35:50|||||||||1
1762367770000|2025-11-05 18:36:10|||||||||1
1762367790000|2025-11-05 18:36:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1762367800000|2025-11-05 18:36:40|||||||||3
1762367810000|2025-11-05 18:36:50|||||||||1
1762367820000|2025-11-05 18:37:00|||||||||3
1762367830000|2025-11-05 18:37:10|||||||||2
1762367840000|2025-11-05 18:37:20|||||||||10
1762367850000|2025-11-05 18:37:30|||||||||26
1762367860000|2025-11-05 18:37:40|||||||||50
1762367870000|2025-11-05 18:37:50|||||||||2
1762367880000|2025-11-05 18:38:00|||||||||4
1762367890000|2025-11-05 18:38:10|||||||||1
1762367910000|2025-11-05 18:38:30|||||||||4
1762367920000|2025-11-05 18:38:40|||||||||1
1762367930000|2025-11-05 18:38:50|||||||||12
1762367940000|2025-11-05 18:39:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1762367950000|2025-11-05 18:39:10|||||||||1
1762367960000|2025-11-05 18:39:20|||||||||12
1762367970000|2025-11-05 18:39:30|||||||||1
1762367980000|2025-11-05 18:39:40|||||||||2
1762367990000|2025-11-05 18:39:50|||||||||10
1762368000000|2025-11-05 18:40:00|||||||||1
1762368010000|2025-11-05 18:40:10|||||||||3
1762368020000|2025-11-05 18:40:20|||||||||1
1762368050000|2025-11-05 18:40:50|||||||||2
1762368060000|2025-11-05 18:41:00|||||||||2
1762368080000|2025-11-05 18:41:20|||||||||6
1762368090000|2025-11-05 18:41:30|||||||||14
1762368100000|2025-11-05 18:41:40|||||||||4
1762368130000|2025-11-05 18:42:10|||||||||47
1762368150000|2025-11-05 18:42:30|||||||||5
1762368160000|2025-11-05 18:42:40|||||||||3
1762368170000|2025-11-05 18:42:50|||||||||2
1762368180000|2025-11-05 18:43:00|||||||||26
1762368200000|2025-11-05 18:43:20|||||||||1
1762368220000|2025-11-05 18:43:40|||||||||25
1762368240000|2025-11-05 18:44:00|||||||||12
1762368260000|2025-11-05 18:44:20|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|22
1762368270000|2025-11-05 18:44:30|||||||||1
1762368280000|2025-11-05 18:44:40|||||||||12
1762368290000|2025-11-05 18:44:50|||||||||1
1762368300000|2025-11-05 18:45:00|19.35|19.19|19.39|19.23|19.39|19.23|19.34|19.18|21
1762368310000|2025-11-05 18:45:10|||||||||3
1762368340000|2025-11-05 18:45:40|||||||||1
1762368350000|2025-11-05 18:45:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|35
1762368360000|2025-11-05 18:46:00|||||||||2
1762368380000|2025-11-05 18:46:20|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|49
1762368390000|2025-11-05 18:46:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1762368420000|2025-11-05 18:47:00|||||||||4
1762368430000|2025-11-05 18:47:10|||||||||1
1762368450000|2025-11-05 18:47:30|||||||||2
1762368470000|2025-11-05 18:47:50|||||||||1
1762368490000|2025-11-05 18:48:10|||||||||2
1762368500000|2025-11-05 18:48:20|||||||||3
1762368510000|2025-11-05 18:48:30|||||||||4
1762368520000|2025-11-05 18:48:40|||||||||1
1762368540000|2025-11-05 18:49:00|||||||||1
1762368560000|2025-11-05 18:49:20|||||||||11
1762368570000|2025-11-05 18:49:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|27
1762368580000|2025-11-05 18:49:40|||||||||10
1762368600000|2025-11-05 18:50:00|||||||||3
1762368610000|2025-11-05 18:50:10|||||||||9
1762368630000|2025-11-05 18:50:30|||||||||8
1762368660000|2025-11-05 18:51:00|||||||||8
1762368690000|2025-11-05 18:51:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|13
1762368700000|2025-11-05 18:51:40|||||||||10
1762368740000|2025-11-05 18:52:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|36
1762368750000|2025-11-05 18:52:30|||||||||35
1762368770000|2025-11-05 18:52:50|||||||||35
1762368780000|2025-11-05 18:53:00|||||||||7
1762368790000|2025-11-05 18:53:10|||||||||7
1762368800000|2025-11-05 18:53:20|||||||||3
1762368810000|2025-11-05 18:53:30|||||||||1
1762368820000|2025-11-05 18:53:40|||||||||7
1762368830000|2025-11-05 18:53:50|||||||||7
1762368840000|2025-11-05 18:54:00|||||||||16
1762368860000|2025-11-05 18:54:20|||||||||14
1762368870000|2025-11-05 18:54:30|||||||||3
1762368880000|2025-11-05 18:54:40|||||||||42
1762368890000|2025-11-05 18:54:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|63
1762368920000|2025-11-05 18:55:20|||||||||1
1762368930000|2025-11-05 18:55:30|||||||||1
1762368980000|2025-11-05 18:56:20|||||||||2
1762369000000|2025-11-05 18:56:40|||||||||11
1762369010000|2025-11-05 18:56:50|||||||||1
1762369040000|2025-11-05 18:57:20|||||||||5
1762369070000|2025-11-05 18:57:50|||||||||3
1762369100000|2025-11-05 18:58:20|||||||||1
1762369120000|2025-11-05 18:58:40|||||||||2
1762369180000|2025-11-05 18:59:40|||||||||10
1762369190000|2025-11-05 18:59:50|||||||||2
1762369200000|2025-11-05 19:00:00|||||||||10
1762369240000|2025-11-05 19:00:40|||||||||12
1762369250000|2025-11-05 19:00:50|||||||||2
1762369270000|2025-11-05 19:01:10|||||||||4
1762369280000|2025-11-05 19:01:20|||||||||1
1762369290000|2025-11-05 19:01:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1762369300000|2025-11-05 19:01:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|22
1762369310000|2025-11-05 19:01:50|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|7
1762369320000|2025-11-05 19:02:00|||||||||1
1762369330000|2025-11-05 19:02:10|||||||||1
1762369340000|2025-11-05 19:02:20|||||||||3
1762369350000|2025-11-05 19:02:30|||||||||1
1762369360000|2025-11-05 19:02:40|||||||||4
1762369370000|2025-11-05 19:02:50|||||||||5
1762369380000|2025-11-05 19:03:00|||||||||1
1762369390000|2025-11-05 19:03:10|||||||||2
1762369400000|2025-11-05 19:03:20|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|9
1762369410000|2025-11-05 19:03:30|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|13
1762369420000|2025-11-05 19:03:40|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|3
1762369430000|2025-11-05 19:03:50|||||||||1
1762369440000|2025-11-05 19:04:00|||||||||4
1762369450000|2025-11-05 19:04:10|||||||||1
1762369470000|2025-11-05 19:04:30|||||||||2
1762369480000|2025-11-05 19:04:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|33
1762369500000|2025-11-05 19:05:00|||||||||5
1762369510000|2025-11-05 19:05:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1762369520000|2025-11-05 19:05:20|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|2
1762369530000|2025-11-05 19:05:30|||||||||1
1762369540000|2025-11-05 19:05:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1762369550000|2025-11-05 19:05:50|||||||||17
1762369560000|2025-11-05 19:06:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|19
1762369580000|2025-11-05 19:06:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1762369590000|2025-11-05 19:06:30|||||||||1
1762369600000|2025-11-05 19:06:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1762369610000|2025-11-05 19:06:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1762369620000|2025-11-05 19:07:00|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|3
1762369630000|2025-11-05 19:07:10|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|32
1762369640000|2025-11-05 19:07:20|||||||||1
1762369670000|2025-11-05 19:07:50|||||||||2
1762369690000|2025-11-05 19:08:10|||||||||9
1762369730000|2025-11-05 19:08:50|||||||||3
1762369740000|2025-11-05 19:09:00|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|21
1762369750000|2025-11-05 19:09:10|||||||||55
1762369760000|2025-11-05 19:09:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1762369770000|2025-11-05 19:09:30|||||||||40
1762369790000|2025-11-05 19:09:50|||||||||11
1762369800000|2025-11-05 19:10:00|||||||||1
1762369820000|2025-11-05 19:10:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1762369860000|2025-11-05 19:11:00|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|0
1762369870000|2025-11-05 19:11:10|||||||||5
1762369880000|2025-11-05 19:11:20|||||||||8
1762369910000|2025-11-05 19:11:50|||||||||2
1762369930000|2025-11-05 19:12:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762369950000|2025-11-05 19:12:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1762369960000|2025-11-05 19:12:40|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|31
1762369970000|2025-11-05 19:12:50|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|4
1762369990000|2025-11-05 19:13:10|||||||||10
1762370050000|2025-11-05 19:14:10|||||||||5
1762370080000|2025-11-05 19:14:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|27
1762370090000|2025-11-05 19:14:50|||||||||1
1762370130000|2025-11-05 19:15:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1762370140000|2025-11-05 19:15:40|||||||||5
1762370150000|2025-11-05 19:15:50|||||||||11
1762370160000|2025-11-05 19:16:00|||||||||138
1762370170000|2025-11-05 19:16:10|||||||||3
1762370180000|2025-11-05 19:16:20|||||||||16
1762370190000|2025-11-05 19:16:30|||||||||5
1762370200000|2025-11-05 19:16:40|||||||||1
1762370220000|2025-11-05 19:17:00|||||||||4
1762370230000|2025-11-05 19:17:10|||||||||1
1762370260000|2025-11-05 19:17:40|||||||||1
1762370290000|2025-11-05 19:18:10|||||||||4
1762370300000|2025-11-05 19:18:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|19
1762370330000|2025-11-05 19:18:50|||||||||2
1762370340000|2025-11-05 19:19:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1762370350000|2025-11-05 19:19:10|||||||||6
1762370370000|2025-11-05 19:19:30|||||||||5
1762370380000|2025-11-05 19:19:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|120
1762370390000|2025-11-05 19:19:50|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|8
1762370430000|2025-11-05 19:20:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|4
1762370440000|2025-11-05 19:20:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|3
1762370450000|2025-11-05 19:20:50|||||||||13
1762370510000|2025-11-05 19:21:50|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|4
1762370520000|2025-11-05 19:22:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1762370540000|2025-11-05 19:22:20|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|2
1762370560000|2025-11-05 19:22:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|4
1762370570000|2025-11-05 19:22:50|||||||||3
1762370580000|2025-11-05 19:23:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1762370600000|2025-11-05 19:23:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|4
1762370610000|2025-11-05 19:23:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1762370650000|2025-11-05 19:24:10|||||||||1
1762370670000|2025-11-05 19:24:30|||||||||1
1762370690000|2025-11-05 19:24:50|||||||||2
1762370720000|2025-11-05 19:25:20|||||||||1
1762370740000|2025-11-05 19:25:40|||||||||1
1762370800000|2025-11-05 19:26:40|||||||||26
1762370810000|2025-11-05 19:26:50|||||||||1
1762370820000|2025-11-05 19:27:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1762370830000|2025-11-05 19:27:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|5
1762370840000|2025-11-05 19:27:20|||||||||7
1762370850000|2025-11-05 19:27:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|26
1762370860000|2025-11-05 19:27:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|3
1762370900000|2025-11-05 19:28:20|||||||||1
1762370920000|2025-11-05 19:28:40|||||||||3
1762370930000|2025-11-05 19:28:50|||||||||3
1762370960000|2025-11-05 19:29:20|||||||||1
1762370980000|2025-11-05 19:29:40|||||||||2
1762370990000|2025-11-05 19:29:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|11
1762371020000|2025-11-05 19:30:20|||||||||1
1762371040000|2025-11-05 19:30:40|||||||||2
1762371060000|2025-11-05 19:31:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|31
1762371070000|2025-11-05 19:31:10|||||||||1
1762371080000|2025-11-05 19:31:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762371120000|2025-11-05 19:32:00|||||||||1
1762371140000|2025-11-05 19:32:20|||||||||69
1762371170000|2025-11-05 19:32:50|||||||||2
1762371180000|2025-11-05 19:33:00|||||||||2
1762371210000|2025-11-05 19:33:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762371220000|2025-11-05 19:33:40|||||||||5
1762371230000|2025-11-05 19:33:50|||||||||1
1762371240000|2025-11-05 19:34:00|||||||||4
1762371250000|2025-11-05 19:34:10|||||||||4
1762371260000|2025-11-05 19:34:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762371290000|2025-11-05 19:34:50|||||||||1
1762371300000|2025-11-05 19:35:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762371310000|2025-11-05 19:35:10|||||||||3
1762371320000|2025-11-05 19:35:20|||||||||7
1762371330000|2025-11-05 19:35:30|||||||||1
1762371340000|2025-11-05 19:35:40|||||||||6
1762371350000|2025-11-05 19:35:50|||||||||3
1762371370000|2025-11-05 19:36:10|||||||||3
1762371380000|2025-11-05 19:36:20|||||||||1
1762371390000|2025-11-05 19:36:30|||||||||1
1762371400000|2025-11-05 19:36:40|||||||||5
1762371410000|2025-11-05 19:36:50|||||||||1
1762371420000|2025-11-05 19:37:00|||||||||2
1762371430000|2025-11-05 19:37:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1762371440000|2025-11-05 19:37:20|||||||||3
1762371450000|2025-11-05 19:37:30|||||||||2
1762371460000|2025-11-05 19:37:40|||||||||3
1762371470000|2025-11-05 19:37:50|||||||||2
1762371480000|2025-11-05 19:38:00|||||||||3
1762371490000|2025-11-05 19:38:10|||||||||5
1762371500000|2025-11-05 19:38:20|||||||||27
1762371510000|2025-11-05 19:38:30|||||||||18
1762371520000|2025-11-05 19:38:40|||||||||14
1762371530000|2025-11-05 19:38:50|||||||||1
1762371540000|2025-11-05 19:39:00|||||||||2
1762371550000|2025-11-05 19:39:10|||||||||6
1762371560000|2025-11-05 19:39:20|||||||||1
1762371570000|2025-11-05 19:39:30|||||||||2
1762371580000|2025-11-05 19:39:40|||||||||1
1762371590000|2025-11-05 19:39:50|||||||||4
1762371600000|2025-11-05 19:40:00|||||||||3
1762371610000|2025-11-05 19:40:10|||||||||1
1762371620000|2025-11-05 19:40:20|||||||||3
1762371630000|2025-11-05 19:40:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1762371640000|2025-11-05 19:40:40|||||||||15
1762371650000|2025-11-05 19:40:50|||||||||2
1762371670000|2025-11-05 19:41:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|77
1762371680000|2025-11-05 19:41:20|||||||||1
1762371700000|2025-11-05 19:41:40|||||||||1
1762371710000|2025-11-05 19:41:50|||||||||3
1762371720000|2025-11-05 19:42:00|||||||||3
1762371730000|2025-11-05 19:42:10|||||||||1
1762371740000|2025-11-05 19:42:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1762371770000|2025-11-05 19:42:50|||||||||7
1762371780000|2025-11-05 19:43:00|||||||||3
1762371790000|2025-11-05 19:43:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762371820000|2025-11-05 19:43:40|||||||||1
1762371830000|2025-11-05 19:43:50|||||||||1
1762371840000|2025-11-05 19:44:00|||||||||5
1762371850000|2025-11-05 19:44:10|||||||||1
1762371870000|2025-11-05 19:44:30|||||||||1
1762371880000|2025-11-05 19:44:40|||||||||1
1762371890000|2025-11-05 19:44:50|||||||||48
1762371910000|2025-11-05 19:45:10|||||||||12
1762371920000|2025-11-05 19:45:20|||||||||1
1762371930000|2025-11-05 19:45:30|||||||||2
1762371940000|2025-11-05 19:45:40|||||||||78
1762371960000|2025-11-05 19:46:00|||||||||85
1762371990000|2025-11-05 19:46:30|||||||||2
1762372000000|2025-11-05 19:46:40|||||||||2
1762372020000|2025-11-05 19:47:00|||||||||13
1762372030000|2025-11-05 19:47:10|||||||||3
1762372060000|2025-11-05 19:47:40|||||||||1
1762372070000|2025-11-05 19:47:50|||||||||1
1762372090000|2025-11-05 19:48:10|||||||||1
1762372110000|2025-11-05 19:48:30|||||||||1
1762372120000|2025-11-05 19:48:40|||||||||2
1762372150000|2025-11-05 19:49:10|||||||||1
1762372170000|2025-11-05 19:49:30|||||||||2
1762372180000|2025-11-05 19:49:40|||||||||2
1762372190000|2025-11-05 19:49:50|||||||||1
1762372210000|2025-11-05 19:50:10|||||||||1
1762372240000|2025-11-05 19:50:40|||||||||4
1762372260000|2025-11-05 19:51:00|||||||||15
1762372290000|2025-11-05 19:51:30|||||||||1
1762372300000|2025-11-05 19:51:40|||||||||1
1762372310000|2025-11-05 19:51:50|||||||||1
1762372320000|2025-11-05 19:52:00|||||||||1
1762372340000|2025-11-05 19:52:20|||||||||2
1762372360000|2025-11-05 19:52:40|||||||||2
1762372400000|2025-11-05 19:53:20|||||||||2
1762372410000|2025-11-05 19:53:30|||||||||1
1762372440000|2025-11-05 19:54:00|||||||||1
1762372450000|2025-11-05 19:54:10|||||||||1
1762372490000|2025-11-05 19:54:50|||||||||2
1762372500000|2025-11-05 19:55:00|||||||||10
1762372520000|2025-11-05 19:55:20|||||||||9
1762372530000|2025-11-05 19:55:30|||||||||80
1762372540000|2025-11-05 19:55:40|||||||||2
1762372560000|2025-11-05 19:56:00|||||||||1
1762372570000|2025-11-05 19:56:10|||||||||5
1762372590000|2025-11-05 19:56:30|||||||||5
1762372600000|2025-11-05 19:56:40|||||||||1
1762372620000|2025-11-05 19:57:00|||||||||1
1762372630000|2025-11-05 19:57:10|||||||||1
1762372640000|2025-11-05 19:57:20|||||||||83
1762372650000|2025-11-05 19:57:30|||||||||1
1762372660000|2025-11-05 19:57:40|||||||||1
1762372690000|2025-11-05 19:58:10|||||||||2
1762372700000|2025-11-05 19:58:20|||||||||1
1762372710000|2025-11-05 19:58:30|||||||||3
1762372730000|2025-11-05 19:58:50|||||||||4
1762372740000|2025-11-05 19:59:00|||||||||104
1762372750000|2025-11-05 19:59:10|||||||||2
1762372760000|2025-11-05 19:59:20|||||||||1
1762372770000|2025-11-05 19:59:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762372780000|2025-11-05 19:59:40|||||||||3
1762372790000|2025-11-05 19:59:50|||||||||2
1762372800000|2025-11-05 20:00:00|||||||||12
1762372820000|2025-11-05 20:00:20|||||||||3
1762372830000|2025-11-05 20:00:30|||||||||2
1762372860000|2025-11-05 20:01:00|||||||||2
1762372870000|2025-11-05 20:01:10|||||||||2
1762372880000|2025-11-05 20:01:20|||||||||8
1762372890000|2025-11-05 20:01:30|||||||||7
1762372900000|2025-11-05 20:01:40|||||||||17
1762372910000|2025-11-05 20:01:50|||||||||2
1762372920000|2025-11-05 20:02:00|||||||||3
1762372930000|2025-11-05 20:02:10|||||||||8
1762372940000|2025-11-05 20:02:20|||||||||3
1762372950000|2025-11-05 20:02:30|||||||||8
1762372960000|2025-11-05 20:02:40|||||||||9
1762372970000|2025-11-05 20:02:50|||||||||5
1762372980000|2025-11-05 20:03:00|||||||||3
1762372990000|2025-11-05 20:03:10|||||||||62
1762373000000|2025-11-05 20:03:20|||||||||5
1762373010000|2025-11-05 20:03:30|||||||||5
1762373020000|2025-11-05 20:03:40|||||||||1
1762373030000|2025-11-05 20:03:50|||||||||9
1762373040000|2025-11-05 20:04:00|||||||||3
1762373050000|2025-11-05 20:04:10|||||||||3
1762373060000|2025-11-05 20:04:20|||||||||4
1762373070000|2025-11-05 20:04:30|||||||||4
1762373080000|2025-11-05 20:04:40|||||||||3
1762373090000|2025-11-05 20:04:50|||||||||5
1762373100000|2025-11-05 20:05:00|||||||||5
1762373110000|2025-11-05 20:05:10|||||||||4
1762373120000|2025-11-05 20:05:20|||||||||2
1762373130000|2025-11-05 20:05:30|||||||||3
1762373140000|2025-11-05 20:05:40|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|159
1762373160000|2025-11-05 20:06:00|||||||||4
1762373170000|2025-11-05 20:06:10|||||||||4
1762373180000|2025-11-05 20:06:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|0
1762373200000|2025-11-05 20:06:40|||||||||1
1762373210000|2025-11-05 20:06:50|||||||||2
1762373220000|2025-11-05 20:07:00|||||||||1
1762373230000|2025-11-05 20:07:10|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|13
1762373240000|2025-11-05 20:07:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1762373250000|2025-11-05 20:07:30|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|71
1762373260000|2025-11-05 20:07:40|||||||||5
1762373280000|2025-11-05 20:08:00|||||||||1
1762373290000|2025-11-05 20:08:10|||||||||5
1762373300000|2025-11-05 20:08:20|||||||||1
1762373310000|2025-11-05 20:08:30|||||||||6
1762373320000|2025-11-05 20:08:40|||||||||1
1762373330000|2025-11-05 20:08:50|||||||||1
1762373340000|2025-11-05 20:09:00|||||||||4
1762373350000|2025-11-05 20:09:10|||||||||2
1762373360000|2025-11-05 20:09:20|||||||||1
1762373370000|2025-11-05 20:09:30|||||||||7
1762373390000|2025-11-05 20:09:50|||||||||42
1762373400000|2025-11-05 20:10:00|||||||||1
1762373410000|2025-11-05 20:10:10|||||||||1
1762373420000|2025-11-05 20:10:20|||||||||1
1762373430000|2025-11-05 20:10:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1762373440000|2025-11-05 20:10:40|||||||||2
1762373450000|2025-11-05 20:10:50|||||||||2
1762373460000|2025-11-05 20:11:00|||||||||21
1762373470000|2025-11-05 20:11:10|||||||||2
1762373480000|2025-11-05 20:11:20|||||||||2
1762373500000|2025-11-05 20:11:40|||||||||3
1762373510000|2025-11-05 20:11:50|||||||||1
1762373520000|2025-11-05 20:12:00|||||||||2
1762373530000|2025-11-05 20:12:10|||||||||7
1762373540000|2025-11-05 20:12:20|||||||||2
1762373550000|2025-11-05 20:12:30|||||||||2
1762373560000|2025-11-05 20:12:40|||||||||10
1762373570000|2025-11-05 20:12:50|||||||||2
1762373580000|2025-11-05 20:13:00|||||||||2
1762373590000|2025-11-05 20:13:10|||||||||2
1762373600000|2025-11-05 20:13:20|||||||||1
1762373610000|2025-11-05 20:13:30|||||||||5
1762373620000|2025-11-05 20:13:40|||||||||2
1762373640000|2025-11-05 20:14:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|7
1762373650000|2025-11-05 20:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1762373660000|2025-11-05 20:14:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|68
1762373670000|2025-11-05 20:14:30|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|14
1762373680000|2025-11-05 20:14:40|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|1
1762373690000|2025-11-05 20:14:50|||||||||5
1762373700000|2025-11-05 20:15:00|||||||||2
1762373710000|2025-11-05 20:15:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|10
1762373720000|2025-11-05 20:15:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|17
1762373730000|2025-11-05 20:15:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762373740000|2025-11-05 20:15:40|||||||||1
1762373750000|2025-11-05 20:15:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|4
1762373760000|2025-11-05 20:16:00|19.4|19.24|19.39|19.23|19.42|19.26|19.37|19.21|170
1762373770000|2025-11-05 20:16:10|||||||||3
1762373780000|2025-11-05 20:16:20|||||||||21
1762373800000|2025-11-05 20:16:40|||||||||5
1762373810000|2025-11-05 20:16:50|||||||||15
1762373820000|2025-11-05 20:17:00|||||||||1
1762373830000|2025-11-05 20:17:10|||||||||4
1762373840000|2025-11-05 20:17:20|||||||||7
1762373850000|2025-11-05 20:17:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|56
1762373860000|2025-11-05 20:17:40|||||||||28
1762373870000|2025-11-05 20:17:50|||||||||2
1762373880000|2025-11-05 20:18:00|||||||||1
1762373890000|2025-11-05 20:18:10|||||||||3
1762373920000|2025-11-05 20:18:40|||||||||1
1762373930000|2025-11-05 20:18:50|||||||||1
1762373940000|2025-11-05 20:19:00|||||||||1
1762373950000|2025-11-05 20:19:10|||||||||8
1762373960000|2025-11-05 20:19:20|||||||||2
1762373970000|2025-11-05 20:19:30|||||||||2
1762373980000|2025-11-05 20:19:40|||||||||2
1762373990000|2025-11-05 20:19:50|||||||||4
1762374000000|2025-11-05 20:20:00|||||||||2
1762374010000|2025-11-05 20:20:10|||||||||1
1762374020000|2025-11-05 20:20:20|||||||||1
1762374030000|2025-11-05 20:20:30|||||||||1
1762374050000|2025-11-05 20:20:50|||||||||8
1762374060000|2025-11-05 20:21:00|||||||||2
1762374070000|2025-11-05 20:21:10|||||||||1
1762374080000|2025-11-05 20:21:20|||||||||7
1762374100000|2025-11-05 20:21:40|||||||||35
1762374110000|2025-11-05 20:21:50|||||||||3
1762374120000|2025-11-05 20:22:00|||||||||3
1762374130000|2025-11-05 20:22:10|||||||||6
1762374140000|2025-11-05 20:22:20|||||||||73
1762374160000|2025-11-05 20:22:40|||||||||2
1762374180000|2025-11-05 20:23:00|||||||||3
1762374200000|2025-11-05 20:23:20|||||||||2
1762374210000|2025-11-05 20:23:30|||||||||3
1762374220000|2025-11-05 20:23:40|||||||||10
1762374230000|2025-11-05 20:23:50|||||||||1
1762374240000|2025-11-05 20:24:00|||||||||2
1762374250000|2025-11-05 20:24:10|||||||||7
1762374260000|2025-11-05 20:24:20|||||||||4
1762374270000|2025-11-05 20:24:30|||||||||15
1762374290000|2025-11-05 20:24:50|||||||||4
1762374320000|2025-11-05 20:25:20|||||||||2
1762374330000|2025-11-05 20:25:30|||||||||33
1762374350000|2025-11-05 20:25:50|||||||||2
1762374360000|2025-11-05 20:26:00|||||||||4
1762374370000|2025-11-05 20:26:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|639
1762374380000|2025-11-05 20:26:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|129
1762374410000|2025-11-05 20:26:50|||||||||1
1762374440000|2025-11-05 20:27:20|||||||||1
1762374460000|2025-11-05 20:27:40|||||||||1
1762374470000|2025-11-05 20:27:50|||||||||139
1762374480000|2025-11-05 20:28:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|48
1762374490000|2025-11-05 20:28:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|28
1762374500000|2025-11-05 20:28:20|||||||||1
1762374510000|2025-11-05 20:28:30|||||||||12
1762374530000|2025-11-05 20:28:50|||||||||1
1762374560000|2025-11-05 20:29:20|||||||||1
1762374590000|2025-11-05 20:29:50|||||||||2
1762374620000|2025-11-05 20:30:20|||||||||7
1762374630000|2025-11-05 20:30:30|||||||||4
1762374640000|2025-11-05 20:30:40|||||||||68
1762374660000|2025-11-05 20:31:00|||||||||2
1762374670000|2025-11-05 20:31:10|||||||||1
1762374680000|2025-11-05 20:31:20|||||||||1
1762374690000|2025-11-05 20:31:30|||||||||2
1762374700000|2025-11-05 20:31:40|||||||||2
1762374710000|2025-11-05 20:31:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|160
1762374730000|2025-11-05 20:32:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|52
1762374750000|2025-11-05 20:32:30|||||||||2
1762374760000|2025-11-05 20:32:40|||||||||6
1762374770000|2025-11-05 20:32:50|||||||||1
1762374780000|2025-11-05 20:33:00|||||||||1
1762374790000|2025-11-05 20:33:10|||||||||1
1762374800000|2025-11-05 20:33:20|||||||||1
1762374810000|2025-11-05 20:33:30|||||||||36
1762374820000|2025-11-05 20:33:40|||||||||1
1762374830000|2025-11-05 20:33:50|||||||||2
1762374840000|2025-11-05 20:34:00|||||||||4
1762374850000|2025-11-05 20:34:10|||||||||1
1762374870000|2025-11-05 20:34:30|||||||||6
1762374880000|2025-11-05 20:34:40|||||||||3
1762374890000|2025-11-05 20:34:50|||||||||13
1762374900000|2025-11-05 20:35:00|||||||||1
1762374910000|2025-11-05 20:35:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|545
1762374920000|2025-11-05 20:35:20|||||||||11
1762374930000|2025-11-05 20:35:30|||||||||8
1762374940000|2025-11-05 20:35:40|||||||||2
1762374950000|2025-11-05 20:35:50|||||||||14
1762374960000|2025-11-05 20:36:00|||||||||16
1762374970000|2025-11-05 20:36:10|||||||||20
1762374980000|2025-11-05 20:36:20|||||||||2
1762374990000|2025-11-05 20:36:30|||||||||2
1762375000000|2025-11-05 20:36:40|||||||||2
1762375010000|2025-11-05 20:36:50|||||||||1
1762375020000|2025-11-05 20:37:00|||||||||6
1762375040000|2025-11-05 20:37:20|||||||||4
1762375050000|2025-11-05 20:37:30|||||||||27
1762375060000|2025-11-05 20:37:40|||||||||1
1762375070000|2025-11-05 20:37:50|||||||||2
1762375080000|2025-11-05 20:38:00|||||||||5
1762375100000|2025-11-05 20:38:20|||||||||1
1762375110000|2025-11-05 20:38:30|||||||||8
1762375120000|2025-11-05 20:38:40|||||||||2
1762375130000|2025-11-05 20:38:50|||||||||2
1762375140000|2025-11-05 20:39:00|||||||||5
1762375150000|2025-11-05 20:39:10|||||||||1
1762375160000|2025-11-05 20:39:20|||||||||4
1762375170000|2025-11-05 20:39:30|||||||||8
1762375180000|2025-11-05 20:39:40|||||||||3
1762375190000|2025-11-05 20:39:50|||||||||3
1762375200000|2025-11-05 20:40:00|||||||||2
1762375210000|2025-11-05 20:40:10|||||||||1
1762375220000|2025-11-05 20:40:20|||||||||6
1762375230000|2025-11-05 20:40:30|||||||||1
1762375240000|2025-11-05 20:40:40|||||||||18
1762375250000|2025-11-05 20:40:50|||||||||11
1762375260000|2025-11-05 20:41:00|||||||||25
1762375270000|2025-11-05 20:41:10|||||||||65
1762375280000|2025-11-05 20:41:20|||||||||23
1762375290000|2025-11-05 20:41:30|||||||||2
1762375300000|2025-11-05 20:41:40|||||||||8
1762375310000|2025-11-05 20:41:50|||||||||19
1762375320000|2025-11-05 20:42:00|||||||||51
1762375330000|2025-11-05 20:42:10|||||||||5
1762375340000|2025-11-05 20:42:20|||||||||7
1762375350000|2025-11-05 20:42:30|||||||||17
1762375360000|2025-11-05 20:42:40|||||||||5
1762375370000|2025-11-05 20:42:50|||||||||5
1762375380000|2025-11-05 20:43:00|||||||||20
1762375390000|2025-11-05 20:43:10|||||||||5
1762375400000|2025-11-05 20:43:20|||||||||15
1762375410000|2025-11-05 20:43:30|||||||||2
1762375420000|2025-11-05 20:43:40|||||||||61
1762375430000|2025-11-05 20:43:50|||||||||94
1762375440000|2025-11-05 20:44:00|||||||||100
1762375450000|2025-11-05 20:44:10|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|142
1762375460000|2025-11-05 20:44:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|47
1762375470000|2025-11-05 20:44:30|||||||||24
1762375480000|2025-11-05 20:44:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|13
1762375490000|2025-11-05 20:44:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|4
1762375500000|2025-11-05 20:45:00|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|0
1762375510000|2025-11-05 20:45:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1762375520000|2025-11-05 20:45:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1762375530000|2025-11-05 20:45:30|||||||||3
1762375540000|2025-11-05 20:45:40|||||||||2
1762375550000|2025-11-05 20:45:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|5
1762375560000|2025-11-05 20:46:00|||||||||3
1762375580000|2025-11-05 20:46:20|||||||||1
1762375590000|2025-11-05 20:46:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1762375600000|2025-11-05 20:46:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1762375620000|2025-11-05 20:47:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|19
1762375630000|2025-11-05 20:47:10|||||||||2
1762375640000|2025-11-05 20:47:20|||||||||21
1762375650000|2025-11-05 20:47:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1762375660000|2025-11-05 20:47:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1762375670000|2025-11-05 20:47:50|||||||||1
1762375680000|2025-11-05 20:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|262
1762375690000|2025-11-05 20:48:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|54
1762375700000|2025-11-05 20:48:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|154
1762375710000|2025-11-05 20:48:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|86
1762375720000|2025-11-05 20:48:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|53
1762375730000|2025-11-05 20:48:50|||||||||1
1762375740000|2025-11-05 20:49:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1762375750000|2025-11-05 20:49:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1762375760000|2025-11-05 20:49:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1762375790000|2025-11-05 20:49:50|||||||||2
1762375800000|2025-11-05 20:50:00|||||||||2
1762375810000|2025-11-05 20:50:10|||||||||1
1762375820000|2025-11-05 20:50:20|||||||||1
1762375840000|2025-11-05 20:50:40|||||||||7
1762375850000|2025-11-05 20:50:50|||||||||11
1762375860000|2025-11-05 20:51:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|46
1762375870000|2025-11-05 20:51:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|131
1762375880000|2025-11-05 20:51:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|47
1762375910000|2025-11-05 20:51:50|||||||||1
1762375930000|2025-11-05 20:52:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|20
1762375940000|2025-11-05 20:52:20|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|17
1762375950000|2025-11-05 20:52:30|||||||||48
1762375960000|2025-11-05 20:52:40|||||||||1
1762375970000|2025-11-05 20:52:50|||||||||1
1762375990000|2025-11-05 20:53:10|||||||||1
1762376000000|2025-11-05 20:53:20|||||||||8
1762376010000|2025-11-05 20:53:30|||||||||1
1762376020000|2025-11-05 20:53:40|||||||||1
1762376030000|2025-11-05 20:53:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|62
1762376040000|2025-11-05 20:54:00|||||||||8
1762376050000|2025-11-05 20:54:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|369
1762376060000|2025-11-05 20:54:20|||||||||1
1762376070000|2025-11-05 20:54:30|||||||||9
1762376080000|2025-11-05 20:54:40|||||||||2
1762376090000|2025-11-05 20:54:50|||||||||45
1762376100000|2025-11-05 20:55:00|||||||||12
1762376110000|2025-11-05 20:55:10|||||||||277
1762376120000|2025-11-05 20:55:20|||||||||2
1762376130000|2025-11-05 20:55:30|||||||||20
1762376140000|2025-11-05 20:55:40|||||||||3
1762376150000|2025-11-05 20:55:50|||||||||101
1762376160000|2025-11-05 20:56:00|||||||||5
1762376170000|2025-11-05 20:56:10|||||||||3
1762376180000|2025-11-05 20:56:20|||||||||8
1762376190000|2025-11-05 20:56:30|||||||||95
1762376200000|2025-11-05 20:56:40|||||||||19
1762376210000|2025-11-05 20:56:50|||||||||10
1762376220000|2025-11-05 20:57:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|55
1762376230000|2025-11-05 20:57:10|||||||||11
1762376240000|2025-11-05 20:57:20|||||||||33
1762376250000|2025-11-05 20:57:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|75
1762376260000|2025-11-05 20:57:40|||||||||6
1762376270000|2025-11-05 20:57:50|||||||||40
1762376280000|2025-11-05 20:58:00|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|80
1762376290000|2025-11-05 20:58:10|||||||||156
1762376300000|2025-11-05 20:58:20|||||||||59
1762376310000|2025-11-05 20:58:30|||||||||16
1762376320000|2025-11-05 20:58:40|||||||||8
1762376330000|2025-11-05 20:58:50|||||||||33
1762376340000|2025-11-05 20:59:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|148
1762376350000|2025-11-05 20:59:10|||||||||105
1762376360000|2025-11-05 20:59:20|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|238
1762376370000|2025-11-05 20:59:30|19.47|19.31|19.46|19.3|19.47|19.31|19.44|19.28|816
1762376380000|2025-11-05 20:59:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|132
1762376390000|2025-11-05 20:59:50|||||||||162
1762376400000|2025-11-05 21:00:00|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|134
1762376410000|2025-11-05 21:00:10|||||||||5
1762376420000|2025-11-05 21:00:20|||||||||109
1762376430000|2025-11-05 21:00:30|||||||||16
1762376440000|2025-11-05 21:00:40|||||||||8
1762376450000|2025-11-05 21:00:50|||||||||19
1762376460000|2025-11-05 21:01:00|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|316
1762376470000|2025-11-05 21:01:10|||||||||1
1762376480000|2025-11-05 21:01:20|||||||||5
1762376490000|2025-11-05 21:01:30|||||||||2
1762376500000|2025-11-05 21:01:40|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|59
1762376530000|2025-11-05 21:02:10|||||||||8
1762376540000|2025-11-05 21:02:20|||||||||2
1762376560000|2025-11-05 21:02:40|||||||||104
1762376570000|2025-11-05 21:02:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|21
1762376580000|2025-11-05 21:03:00|||||||||1
1762376590000|2025-11-05 21:03:10|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|105
1762376600000|2025-11-05 21:03:20|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|1
1762376610000|2025-11-05 21:03:30|||||||||1
1762376620000|2025-11-05 21:03:40|||||||||1
1762376630000|2025-11-05 21:03:50|||||||||4
1762376640000|2025-11-05 21:04:00|||||||||5
1762376650000|2025-11-05 21:04:10|||||||||5
1762376660000|2025-11-05 21:04:20|||||||||1
1762376670000|2025-11-05 21:04:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|61
1762376690000|2025-11-05 21:04:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1762376700000|2025-11-05 21:05:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|11
1762376710000|2025-11-05 21:05:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|0
1762376720000|2025-11-05 21:05:20|||||||||1
1762376730000|2025-11-05 21:05:30|||||||||1
1762376740000|2025-11-05 21:05:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762376750000|2025-11-05 21:05:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1762376760000|2025-11-05 21:06:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|0
1762376770000|2025-11-05 21:06:10|||||||||5
1762376780000|2025-11-05 21:06:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|208
1762376790000|2025-11-05 21:06:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1762376800000|2025-11-05 21:06:40|||||||||19
1762376810000|2025-11-05 21:06:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|61
1762376820000|2025-11-05 21:07:00|||||||||2
1762376830000|2025-11-05 21:07:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|63
1762376840000|2025-11-05 21:07:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|12
1762376860000|2025-11-05 21:07:40|||||||||11
1762376880000|2025-11-05 21:08:00|||||||||17
1762376910000|2025-11-05 21:08:30|||||||||2
1762376920000|2025-11-05 21:08:40|||||||||2
1762376930000|2025-11-05 21:08:50|||||||||1
1762376940000|2025-11-05 21:09:00|||||||||16
1762376960000|2025-11-05 21:09:20|||||||||32
1762376990000|2025-11-05 21:09:50|||||||||1
1762377010000|2025-11-05 21:10:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762377020000|2025-11-05 21:10:20|||||||||9
1762377090000|2025-11-05 21:11:30|||||||||1
1762377130000|2025-11-05 21:12:10|||||||||78
1762377160000|2025-11-05 21:12:40|||||||||8
1762377180000|2025-11-05 21:13:00|||||||||7
1762377190000|2025-11-05 21:13:10|||||||||1
1762377200000|2025-11-05 21:13:20|||||||||1
1762377210000|2025-11-05 21:13:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|41
1762377230000|2025-11-05 21:13:50|||||||||1
1762377240000|2025-11-05 21:14:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|23
1762377250000|2025-11-05 21:14:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762377270000|2025-11-05 21:14:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762377280000|2025-11-05 21:14:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762377290000|2025-11-05 21:14:50|19.56|19.4|19.55|19.39|19.56|19.4|19.52|19.36|71
1762378310000|2025-11-05 21:31:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1762378410000|2025-11-05 21:33:30|||||||||1
1762378420000|2025-11-05 21:33:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762378580000|2025-11-05 21:36:20|||||||||2
1762378650000|2025-11-05 21:37:30|||||||||13
1762378690000|2025-11-05 21:38:10|||||||||7
1762378780000|2025-11-05 21:39:40|||||||||4
1762379000000|2025-11-05 21:43:20|||||||||2
1762379100000|2025-11-05 21:45:00|||||||||4
1762379220000|2025-11-05 21:47:00|||||||||27
1762379420000|2025-11-05 21:50:20|||||||||5
1762379470000|2025-11-05 21:51:10|||||||||1
1762379540000|2025-11-05 21:52:20|||||||||6
1762379560000|2025-11-05 21:52:40|||||||||1
1762379610000|2025-11-05 21:53:30|||||||||1
1762379640000|2025-11-05 21:54:00|||||||||1
1762379690000|2025-11-05 21:54:50|||||||||9
1762379750000|2025-11-05 21:55:50|||||||||3
1762379760000|2025-11-05 21:56:00|||||||||4
1762379800000|2025-11-05 21:56:40|||||||||2
1762379820000|2025-11-05 21:57:00|||||||||1
1762379860000|2025-11-05 21:57:40|||||||||9
1762379870000|2025-11-05 21:57:50|||||||||1
1762379940000|2025-11-05 21:59:00|||||||||2
1762379950000|2025-11-05 21:59:10|||||||||10
1762379960000|2025-11-05 21:59:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1762379970000|2025-11-05 21:59:30|||||||||33
1762379990000|2025-11-05 21:59:50|||||||||7
1762383650000|2025-11-05 23:00:50|||||||||4
1762383670000|2025-11-05 23:01:10|||||||||1
1762383710000|2025-11-05 23:01:50|||||||||4
1762383770000|2025-11-05 23:02:50|||||||||4
1762383800000|2025-11-05 23:03:20|||||||||6
1762383820000|2025-11-05 23:03:40|||||||||16
1762383830000|2025-11-05 23:03:50|||||||||1
1762383860000|2025-11-05 23:04:20|||||||||1
1762383900000|2025-11-05 23:05:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1762383910000|2025-11-05 23:05:10|||||||||3
1762383950000|2025-11-05 23:05:50|||||||||1
1762383960000|2025-11-05 23:06:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762384000000|2025-11-05 23:06:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|20
1762384020000|2025-11-05 23:07:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762384030000|2025-11-05 23:07:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1762384050000|2025-11-05 23:07:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762384060000|2025-11-05 23:07:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762384100000|2025-11-05 23:08:20|||||||||1
1762384110000|2025-11-05 23:08:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762384140000|2025-11-05 23:09:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1762384150000|2025-11-05 23:09:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762384160000|2025-11-05 23:09:20|||||||||3
1762384450000|2025-11-05 23:14:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|32
1762384530000|2025-11-05 23:15:30|||||||||1
1762384590000|2025-11-05 23:16:30|||||||||9
1762385070000|2025-11-05 23:24:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1762385080000|2025-11-05 23:24:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762385110000|2025-11-05 23:25:10|||||||||1
1762385200000|2025-11-05 23:26:40|||||||||3
1762385210000|2025-11-05 23:26:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1762385240000|2025-11-05 23:27:20|||||||||1
1762386100000|2025-11-05 23:41:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1762386130000|2025-11-05 23:42:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1762386150000|2025-11-05 23:42:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|2
1762386160000|2025-11-05 23:42:40|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|0
1762386180000|2025-11-05 23:43:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762386190000|2025-11-05 23:43:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762386200000|2025-11-05 23:43:20|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1762386230000|2025-11-05 23:43:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|1
1762386270000|2025-11-05 23:44:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1762386280000|2025-11-05 23:44:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1762386740000|2025-11-05 23:52:20|||||||||4
1762387070000|2025-11-05 23:57:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1762387260000|2025-11-06 00:01:00|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|3
1762387270000|2025-11-06 00:01:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1762387280000|2025-11-06 00:01:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|2
1762387290000|2025-11-06 00:01:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762387320000|2025-11-06 00:02:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762387330000|2025-11-06 00:02:10|||||||||1
1762387380000|2025-11-06 00:03:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762387470000|2025-11-06 00:04:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762387670000|2025-11-06 00:07:50|||||||||1
1762387690000|2025-11-06 00:08:10|||||||||1
1762387700000|2025-11-06 00:08:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762387790000|2025-11-06 00:09:50|||||||||3
1762387840000|2025-11-06 00:10:40|||||||||2
1762387860000|2025-11-06 00:11:00|||||||||2
1762387870000|2025-11-06 00:11:10|||||||||2
1762387940000|2025-11-06 00:12:20|||||||||1
1762387980000|2025-11-06 00:13:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1762388010000|2025-11-06 00:13:30|||||||||1
1762388130000|2025-11-06 00:15:30|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|11
1762388140000|2025-11-06 00:15:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1762388250000|2025-11-06 00:17:30|||||||||1
1762388260000|2025-11-06 00:17:40|||||||||1
1762388370000|2025-11-06 00:19:30|||||||||1
1762388510000|2025-11-06 00:21:50|||||||||1
1762388540000|2025-11-06 00:22:20|||||||||1
1762388560000|2025-11-06 00:22:40|||||||||2
1762388590000|2025-11-06 00:23:10|||||||||1
1762388620000|2025-11-06 00:23:40|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|52
1762388660000|2025-11-06 00:24:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762388670000|2025-11-06 00:24:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762388710000|2025-11-06 00:25:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1762388790000|2025-11-06 00:26:30|||||||||2
1762388800000|2025-11-06 00:26:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1762388810000|2025-11-06 00:26:50|19.62|19.46|19.59|19.43|19.64|19.48|19.59|19.43|6
1762388820000|2025-11-06 00:27:00|19.6|19.44|19.64|19.48|19.64|19.48|19.59|19.43|5
1762388830000|2025-11-06 00:27:10|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|3
1762388840000|2025-11-06 00:27:20|||||||||5
1762388900000|2025-11-06 00:28:20|||||||||2
1762389010000|2025-11-06 00:30:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762389120000|2025-11-06 00:32:00|||||||||1
1762389280000|2025-11-06 00:34:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1762389300000|2025-11-06 00:35:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|2
1762389310000|2025-11-06 00:35:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762389320000|2025-11-06 00:35:20|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|3
1762389370000|2025-11-06 00:36:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762389460000|2025-11-06 00:37:40|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|3
1762389780000|2025-11-06 00:43:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1762389840000|2025-11-06 00:44:00|||||||||1
1762390120000|2025-11-06 00:48:40|||||||||1
1762390130000|2025-11-06 00:48:50|||||||||2
1762390140000|2025-11-06 00:49:00|||||||||7
1762390350000|2025-11-06 00:52:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762390500000|2025-11-06 00:55:00|||||||||4
1762390640000|2025-11-06 00:57:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1762390800000|2025-11-06 01:00:00|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|6
1762390810000|2025-11-06 01:00:10|||||||||1
1762390830000|2025-11-06 01:00:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762390840000|2025-11-06 01:00:40|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|1
1762390910000|2025-11-06 01:01:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1762390950000|2025-11-06 01:02:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1762390990000|2025-11-06 01:03:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1762391210000|2025-11-06 01:06:50|||||||||1
1762391260000|2025-11-06 01:07:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|12
1762391280000|2025-11-06 01:08:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762391290000|2025-11-06 01:08:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|1
1762391310000|2025-11-06 01:08:30|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|1
1762391380000|2025-11-06 01:09:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|83
1762391390000|2025-11-06 01:09:50|19.62|19.46|19.61|19.45|19.64|19.48|19.61|19.45|0
1762391400000|2025-11-06 01:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|33
1762391420000|2025-11-06 01:10:20|||||||||1
1762391430000|2025-11-06 01:10:30|||||||||1
1762391440000|2025-11-06 01:10:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|5
1762391460000|2025-11-06 01:11:00|||||||||1
1762391630000|2025-11-06 01:13:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1762391640000|2025-11-06 01:14:00|||||||||1
1762391720000|2025-11-06 01:15:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1762391740000|2025-11-06 01:15:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762391880000|2025-11-06 01:18:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1762391890000|2025-11-06 01:18:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1762391960000|2025-11-06 01:19:20|||||||||1
1762392350000|2025-11-06 01:25:50|||||||||1
1762392390000|2025-11-06 01:26:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|1
1762392400000|2025-11-06 01:26:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|9
1762392410000|2025-11-06 01:26:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1762392430000|2025-11-06 01:27:10|||||||||5
1762392490000|2025-11-06 01:28:10|||||||||1
1762392500000|2025-11-06 01:28:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1762392590000|2025-11-06 01:29:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1762392680000|2025-11-06 01:31:20|||||||||1
1762392720000|2025-11-06 01:32:00|||||||||2
1762392810000|2025-11-06 01:33:30|||||||||1
1762392830000|2025-11-06 01:33:50|||||||||1
1762393010000|2025-11-06 01:36:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1762393490000|2025-11-06 01:44:50|||||||||1
1762393710000|2025-11-06 01:48:30|||||||||1
1762394150000|2025-11-06 01:55:50|||||||||1
1762394510000|2025-11-06 02:01:50|||||||||1
1762394520000|2025-11-06 02:02:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|13
1762395070000|2025-11-06 02:11:10|||||||||3
1762395090000|2025-11-06 02:11:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1762395140000|2025-11-06 02:12:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1762395180000|2025-11-06 02:13:00|||||||||1
1762395380000|2025-11-06 02:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1762395390000|2025-11-06 02:16:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762396410000|2025-11-06 02:33:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1762396420000|2025-11-06 02:33:40|||||||||1
1762396490000|2025-11-06 02:34:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1762396520000|2025-11-06 02:35:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1762396820000|2025-11-06 02:40:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762396910000|2025-11-06 02:41:50|||||||||11
1762396980000|2025-11-06 02:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1762397070000|2025-11-06 02:44:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1762397180000|2025-11-06 02:46:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762397410000|2025-11-06 02:50:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762397460000|2025-11-06 02:51:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762397480000|2025-11-06 02:51:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762397500000|2025-11-06 02:51:40|||||||||1
1762397670000|2025-11-06 02:54:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762397690000|2025-11-06 02:54:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762397830000|2025-11-06 02:57:10|||||||||1
1762397870000|2025-11-06 02:57:50|||||||||1
1762397930000|2025-11-06 02:58:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1762397950000|2025-11-06 02:59:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762398050000|2025-11-06 03:00:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1762398190000|2025-11-06 03:03:10|||||||||1
1762398310000|2025-11-06 03:05:10|||||||||2
1762398410000|2025-11-06 03:06:50|||||||||1
1762399530000|2025-11-06 03:25:30|||||||||2
1762399620000|2025-11-06 03:27:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1762399630000|2025-11-06 03:27:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1762399640000|2025-11-06 03:27:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762399670000|2025-11-06 03:27:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762399700000|2025-11-06 03:28:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762399750000|2025-11-06 03:29:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1762399790000|2025-11-06 03:29:50|19.53|19.37|19.52|19.36|19.54|19.38|19.52|19.36|4
1762399810000|2025-11-06 03:30:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1762399840000|2025-11-06 03:30:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762399850000|2025-11-06 03:30:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1762399910000|2025-11-06 03:31:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762399970000|2025-11-06 03:32:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1762399980000|2025-11-06 03:33:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762400170000|2025-11-06 03:36:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762400190000|2025-11-06 03:36:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762400220000|2025-11-06 03:37:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762400750000|2025-11-06 03:45:50|||||||||1
1762401010000|2025-11-06 03:50:10|||||||||1
1762401240000|2025-11-06 03:54:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762401250000|2025-11-06 03:54:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1762401510000|2025-11-06 03:58:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1762401660000|2025-11-06 04:01:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1762401670000|2025-11-06 04:01:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|1
1762401750000|2025-11-06 04:02:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762401800000|2025-11-06 04:03:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|4
1762401810000|2025-11-06 04:03:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762401820000|2025-11-06 04:03:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762401840000|2025-11-06 04:04:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762401850000|2025-11-06 04:04:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762401890000|2025-11-06 04:04:50|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|1
1762401950000|2025-11-06 04:05:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1762401960000|2025-11-06 04:06:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762401980000|2025-11-06 04:06:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1762401990000|2025-11-06 04:06:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762402020000|2025-11-06 04:07:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1762402080000|2025-11-06 04:08:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762402090000|2025-11-06 04:08:10|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|0
1762402140000|2025-11-06 04:09:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762402150000|2025-11-06 04:09:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762402170000|2025-11-06 04:09:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762402240000|2025-11-06 04:10:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762402260000|2025-11-06 04:11:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762402280000|2025-11-06 04:11:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1762402300000|2025-11-06 04:11:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762402310000|2025-11-06 04:11:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762402900000|2025-11-06 04:21:40|||||||||1
1762403670000|2025-11-06 04:34:30|||||||||2
1762403750000|2025-11-06 04:35:50|||||||||1
1762404470000|2025-11-06 04:47:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1762404490000|2025-11-06 04:48:10|||||||||1
1762404550000|2025-11-06 04:49:10|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|13
1762404590000|2025-11-06 04:49:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762404620000|2025-11-06 04:50:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|5
1762404640000|2025-11-06 04:50:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1762404750000|2025-11-06 04:52:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762404760000|2025-11-06 04:52:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762405270000|2025-11-06 05:01:10|||||||||1
1762405880000|2025-11-06 05:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762405890000|2025-11-06 05:11:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1762405900000|2025-11-06 05:11:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1762407360000|2025-11-06 05:36:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1762407410000|2025-11-06 05:36:50|||||||||1
1762407470000|2025-11-06 05:37:50|||||||||2
1762407670000|2025-11-06 05:41:10|||||||||3
1762407690000|2025-11-06 05:41:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1762407870000|2025-11-06 05:44:30|||||||||4
1762408200000|2025-11-06 05:50:00|||||||||1
1762408230000|2025-11-06 05:50:30|||||||||3
1762408270000|2025-11-06 05:51:10|||||||||1
1762408280000|2025-11-06 05:51:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|31
1762408460000|2025-11-06 05:54:20|||||||||5
1762408490000|2025-11-06 05:54:50|||||||||91
1762408530000|2025-11-06 05:55:30|||||||||1
1762408540000|2025-11-06 05:55:40|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|11
1762408820000|2025-11-06 06:00:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|44
1762408870000|2025-11-06 06:01:10|||||||||1
1762408880000|2025-11-06 06:01:20|||||||||2
1762409010000|2025-11-06 06:03:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1762409020000|2025-11-06 06:03:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1762409240000|2025-11-06 06:07:20|19.53|19.37|19.52|19.36|19.54|19.38|19.52|19.36|11
1762409250000|2025-11-06 06:07:30|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|0
1762409270000|2025-11-06 06:07:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1762409290000|2025-11-06 06:08:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|1
1762409320000|2025-11-06 06:08:40|||||||||1
1762409720000|2025-11-06 06:15:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762409810000|2025-11-06 06:16:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1762409920000|2025-11-06 06:18:40|||||||||5
1762409940000|2025-11-06 06:19:00|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|5
1762410000000|2025-11-06 06:20:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762410040000|2025-11-06 06:20:40|||||||||1
1762410550000|2025-11-06 06:29:10|||||||||1
1762410560000|2025-11-06 06:29:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1762410570000|2025-11-06 06:29:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762410730000|2025-11-06 06:32:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762410740000|2025-11-06 06:32:20|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|0
1762410750000|2025-11-06 06:32:30|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|2
1762410760000|2025-11-06 06:32:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1762410770000|2025-11-06 06:32:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762410780000|2025-11-06 06:33:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762410820000|2025-11-06 06:33:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762410910000|2025-11-06 06:35:10|||||||||1
1762411040000|2025-11-06 06:37:20|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|0
1762411270000|2025-11-06 06:41:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762411300000|2025-11-06 06:41:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1762411320000|2025-11-06 06:42:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762411360000|2025-11-06 06:42:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762411390000|2025-11-06 06:43:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762412130000|2025-11-06 06:55:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1762412500000|2025-11-06 07:01:40|||||||||1
1762412660000|2025-11-06 07:04:20|||||||||1
1762412790000|2025-11-06 07:06:30|||||||||1
1762412880000|2025-11-06 07:08:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|38
1762412890000|2025-11-06 07:08:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762412920000|2025-11-06 07:08:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|33
1762412940000|2025-11-06 07:09:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|7
1762412970000|2025-11-06 07:09:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762413020000|2025-11-06 07:10:20|||||||||1
1762413300000|2025-11-06 07:15:00|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|4
1762413700000|2025-11-06 07:21:40|||||||||1
1762413750000|2025-11-06 07:22:30|||||||||11
1762413770000|2025-11-06 07:22:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|16
1762413860000|2025-11-06 07:24:20|||||||||1
1762413870000|2025-11-06 07:24:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|6
1762413880000|2025-11-06 07:24:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|5
1762413890000|2025-11-06 07:24:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|23
1762413950000|2025-11-06 07:25:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|24
1762413960000|2025-11-06 07:26:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|16
1762413970000|2025-11-06 07:26:10|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|4
1762413980000|2025-11-06 07:26:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762413990000|2025-11-06 07:26:30|||||||||1
1762414030000|2025-11-06 07:27:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1762414090000|2025-11-06 07:28:10|||||||||1
1762414220000|2025-11-06 07:30:20|||||||||1
1762414270000|2025-11-06 07:31:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1762414360000|2025-11-06 07:32:40|||||||||2
1762414400000|2025-11-06 07:33:20|||||||||1
1762414420000|2025-11-06 07:33:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1762414430000|2025-11-06 07:33:50|||||||||1
1762414470000|2025-11-06 07:34:30|||||||||1
1762414490000|2025-11-06 07:34:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1762414510000|2025-11-06 07:35:10|||||||||1
1762414520000|2025-11-06 07:35:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|21
1762414530000|2025-11-06 07:35:30|||||||||1
1762414590000|2025-11-06 07:36:30|||||||||1
1762414600000|2025-11-06 07:36:40|||||||||1
1762414620000|2025-11-06 07:37:00|||||||||1
1762414630000|2025-11-06 07:37:10|||||||||1
1762414640000|2025-11-06 07:37:20|||||||||1
1762414670000|2025-11-06 07:37:50|||||||||1
1762414680000|2025-11-06 07:38:00|||||||||1
1762414690000|2025-11-06 07:38:10|||||||||1
1762414700000|2025-11-06 07:38:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1762414730000|2025-11-06 07:38:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|2
1762414740000|2025-11-06 07:39:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|1
1762414770000|2025-11-06 07:39:30|||||||||1
1762414780000|2025-11-06 07:39:40|||||||||1
1762414790000|2025-11-06 07:39:50|||||||||2
1762414820000|2025-11-06 07:40:20|||||||||1
1762414850000|2025-11-06 07:40:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|28
1762414880000|2025-11-06 07:41:20|||||||||1
1762414890000|2025-11-06 07:41:30|||||||||14
1762414930000|2025-11-06 07:42:10|||||||||1
1762414940000|2025-11-06 07:42:20|||||||||2
1762414950000|2025-11-06 07:42:30|||||||||1
1762414960000|2025-11-06 07:42:40|||||||||1
1762414990000|2025-11-06 07:43:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1762415000000|2025-11-06 07:43:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|14
1762415010000|2025-11-06 07:43:30|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|6
1762415020000|2025-11-06 07:43:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1762415060000|2025-11-06 07:44:20|||||||||1
1762415070000|2025-11-06 07:44:30|||||||||1
1762415100000|2025-11-06 07:45:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1762415110000|2025-11-06 07:45:10|||||||||4
1762415120000|2025-11-06 07:45:20|||||||||2
1762415480000|2025-11-06 07:51:20|||||||||1
1762415510000|2025-11-06 07:51:50|||||||||1
1762415520000|2025-11-06 07:52:00|||||||||3
1762415540000|2025-11-06 07:52:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1762415560000|2025-11-06 07:52:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1762415580000|2025-11-06 07:53:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1762415590000|2025-11-06 07:53:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1762415610000|2025-11-06 07:53:30|||||||||1
1762415620000|2025-11-06 07:53:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|39
1762415640000|2025-11-06 07:54:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1762415650000|2025-11-06 07:54:10|||||||||1
1762415660000|2025-11-06 07:54:20|||||||||1
1762415700000|2025-11-06 07:55:00|||||||||1
1762415710000|2025-11-06 07:55:10|||||||||1
1762415740000|2025-11-06 07:55:40|||||||||1
1762415770000|2025-11-06 07:56:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|29
1762415790000|2025-11-06 07:56:30|||||||||1
1762415920000|2025-11-06 07:58:40|||||||||2
1762415950000|2025-11-06 07:59:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1762415960000|2025-11-06 07:59:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762415970000|2025-11-06 07:59:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762416050000|2025-11-06 08:00:50|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|11
1762416060000|2025-11-06 08:01:00|19.72|19.56|19.76|19.6|19.76|19.6|19.71|19.55|10
1762416070000|2025-11-06 08:01:10|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|1
1762416080000|2025-11-06 08:01:20|||||||||1
1762416110000|2025-11-06 08:01:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1762416350000|2025-11-06 08:05:50|||||||||1
1762416360000|2025-11-06 08:06:00|||||||||3
1762416390000|2025-11-06 08:06:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|1
1762416400000|2025-11-06 08:06:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1762416420000|2025-11-06 08:07:00|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|1
1762416430000|2025-11-06 08:07:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|2
1762416440000|2025-11-06 08:07:20|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|1
1762416450000|2025-11-06 08:07:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1762416460000|2025-11-06 08:07:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1762416480000|2025-11-06 08:08:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1762416490000|2025-11-06 08:08:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|1
1762416510000|2025-11-06 08:08:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|71
1762416520000|2025-11-06 08:08:40|||||||||2
1762416570000|2025-11-06 08:09:30|||||||||1
1762416610000|2025-11-06 08:10:10|||||||||1
1762416620000|2025-11-06 08:10:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1762416660000|2025-11-06 08:11:00|||||||||1
1762416710000|2025-11-06 08:11:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1762416730000|2025-11-06 08:12:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|5
1762416740000|2025-11-06 08:12:20|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|0
1762416750000|2025-11-06 08:12:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1762416780000|2025-11-06 08:13:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1762416790000|2025-11-06 08:13:10|||||||||1
1762416930000|2025-11-06 08:15:30|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1762416960000|2025-11-06 08:16:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1762416970000|2025-11-06 08:16:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1762416980000|2025-11-06 08:16:20|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|5
1762416990000|2025-11-06 08:16:30|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|1
1762417000000|2025-11-06 08:16:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1762417050000|2025-11-06 08:17:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1762417060000|2025-11-06 08:17:40|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|4
1762417070000|2025-11-06 08:17:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1762417130000|2025-11-06 08:18:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1762417140000|2025-11-06 08:19:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|5
1762417260000|2025-11-06 08:21:00|||||||||5
1762417330000|2025-11-06 08:22:10|||||||||2
1762417340000|2025-11-06 08:22:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1762417390000|2025-11-06 08:23:10|||||||||6
1762417410000|2025-11-06 08:23:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|26
1762417430000|2025-11-06 08:23:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|3
1762417440000|2025-11-06 08:24:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1762417470000|2025-11-06 08:24:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1762417490000|2025-11-06 08:24:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1762417500000|2025-11-06 08:25:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1762417510000|2025-11-06 08:25:10|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|1
1762417520000|2025-11-06 08:25:20|19.71|19.55|19.7|19.54|19.71|19.55|19.69|19.53|0
1762417530000|2025-11-06 08:25:30|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|1
1762417540000|2025-11-06 08:25:40|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|5
1762417570000|2025-11-06 08:26:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|4
1762417580000|2025-11-06 08:26:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|1
1762417590000|2025-11-06 08:26:30|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|1
1762417600000|2025-11-06 08:26:40|||||||||1
1762417610000|2025-11-06 08:26:50|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|0
1762417650000|2025-11-06 08:27:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|8
1762417660000|2025-11-06 08:27:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762417690000|2025-11-06 08:28:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|4
1762417810000|2025-11-06 08:30:10|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|3
1762417820000|2025-11-06 08:30:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1762417830000|2025-11-06 08:30:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1762417840000|2025-11-06 08:30:40|||||||||1
1762417870000|2025-11-06 08:31:10|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|3
1762417880000|2025-11-06 08:31:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1762417890000|2025-11-06 08:31:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|0
1762417900000|2025-11-06 08:31:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1762417910000|2025-11-06 08:31:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1762417920000|2025-11-06 08:32:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1762417930000|2025-11-06 08:32:10|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|0
1762417940000|2025-11-06 08:32:20|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1762417950000|2025-11-06 08:32:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762417960000|2025-11-06 08:32:40|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|0
1762418040000|2025-11-06 08:34:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1762418060000|2025-11-06 08:34:20|19.74|19.58|19.73|19.57|19.74|19.58|19.71|19.55|0
1762418070000|2025-11-06 08:34:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1762418100000|2025-11-06 08:35:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1762418120000|2025-11-06 08:35:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1762418160000|2025-11-06 08:36:00|||||||||10
1762418170000|2025-11-06 08:36:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1762418190000|2025-11-06 08:36:30|||||||||4
1762418210000|2025-11-06 08:36:50|||||||||1
1762418230000|2025-11-06 08:37:10|||||||||1
1762418410000|2025-11-06 08:40:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1762418450000|2025-11-06 08:40:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1762418470000|2025-11-06 08:41:10|||||||||7
1762418730000|2025-11-06 08:45:30|19.7|19.54|19.69|19.53|19.72|19.56|19.69|19.53|5
1762418750000|2025-11-06 08:45:50|19.7|19.54|19.72|19.56|19.72|19.56|19.69|19.53|0
1762418760000|2025-11-06 08:46:00|19.7|19.54|19.72|19.56|19.72|19.56|19.69|19.53|0
1762418770000|2025-11-06 08:46:10|19.7|19.54|19.7|19.54|19.72|19.56|19.69|19.53|0
1762418780000|2025-11-06 08:46:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762418790000|2025-11-06 08:46:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1762418940000|2025-11-06 08:49:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1762418980000|2025-11-06 08:49:40|||||||||1
1762419000000|2025-11-06 08:50:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1762419310000|2025-11-06 08:55:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1762419330000|2025-11-06 08:55:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1762419340000|2025-11-06 08:55:40|||||||||1
1762419350000|2025-11-06 08:55:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|1
1762419360000|2025-11-06 08:56:00|19.65|19.49|19.64|19.48|19.67|19.51|19.64|19.48|0
1762419370000|2025-11-06 08:56:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1762419400000|2025-11-06 08:56:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1762419410000|2025-11-06 08:56:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1762419420000|2025-11-06 08:57:00|19.65|19.49|19.64|19.48|19.67|19.51|19.64|19.48|8
1762419450000|2025-11-06 08:57:30|||||||||2
1762419580000|2025-11-06 08:59:40|||||||||6
1762419600000|2025-11-06 09:00:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|117
1762419610000|2025-11-06 09:00:10|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|5
1762419620000|2025-11-06 09:00:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|1
1762419650000|2025-11-06 09:00:50|||||||||3
1762419710000|2025-11-06 09:01:50|||||||||5
1762419760000|2025-11-06 09:02:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1762419770000|2025-11-06 09:02:50|||||||||1
1762419780000|2025-11-06 09:03:00|||||||||1
1762419790000|2025-11-06 09:03:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|9
1762419800000|2025-11-06 09:03:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1762419890000|2025-11-06 09:04:50|||||||||11
1762419930000|2025-11-06 09:05:30|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|14
1762419960000|2025-11-06 09:06:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1762419970000|2025-11-06 09:06:10|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|0
1762420000000|2025-11-06 09:06:40|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|0
1762420010000|2025-11-06 09:06:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1762420020000|2025-11-06 09:07:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|12
1762420030000|2025-11-06 09:07:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1762420040000|2025-11-06 09:07:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1762420050000|2025-11-06 09:07:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1762420090000|2025-11-06 09:08:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1762420120000|2025-11-06 09:08:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762420130000|2025-11-06 09:08:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762420220000|2025-11-06 09:10:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762420230000|2025-11-06 09:10:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762420250000|2025-11-06 09:10:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|61
1762420290000|2025-11-06 09:11:30|||||||||1
1762420320000|2025-11-06 09:12:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1762420330000|2025-11-06 09:12:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762420340000|2025-11-06 09:12:20|||||||||1
1762420350000|2025-11-06 09:12:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1762420360000|2025-11-06 09:12:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1762420420000|2025-11-06 09:13:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|10
1762420430000|2025-11-06 09:13:50|||||||||1
1762420470000|2025-11-06 09:14:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1762420500000|2025-11-06 09:15:00|||||||||4
1762420510000|2025-11-06 09:15:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1762420580000|2025-11-06 09:16:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762420620000|2025-11-06 09:17:00|||||||||1
1762420690000|2025-11-06 09:18:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1762420700000|2025-11-06 09:18:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|1
1762420750000|2025-11-06 09:19:10|||||||||1
1762420820000|2025-11-06 09:20:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1762420850000|2025-11-06 09:20:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1762420960000|2025-11-06 09:22:40|19.55|19.39|19.53|19.37|19.55|19.39|19.52|19.36|7
1762420980000|2025-11-06 09:23:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762421020000|2025-11-06 09:23:40|||||||||2
1762421060000|2025-11-06 09:24:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1762421350000|2025-11-06 09:29:10|||||||||1
1762421390000|2025-11-06 09:29:50|||||||||1
1762421470000|2025-11-06 09:31:10|||||||||4
1762421570000|2025-11-06 09:32:50|||||||||3
1762421580000|2025-11-06 09:33:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|1
1762421590000|2025-11-06 09:33:10|||||||||1
1762421640000|2025-11-06 09:34:00|||||||||6
1762421670000|2025-11-06 09:34:30|||||||||9
1762421870000|2025-11-06 09:37:50|||||||||1
1762421930000|2025-11-06 09:38:50|||||||||1
1762422060000|2025-11-06 09:41:00|||||||||3
1762422260000|2025-11-06 09:44:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1762422280000|2025-11-06 09:44:40|||||||||1
1762422410000|2025-11-06 09:46:50|||||||||1
1762422800000|2025-11-06 09:53:20|||||||||1
1762423080000|2025-11-06 09:58:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762423150000|2025-11-06 09:59:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1762423160000|2025-11-06 09:59:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|4
1762423240000|2025-11-06 10:00:40|||||||||2
1762423250000|2025-11-06 10:00:50|||||||||2
1762423270000|2025-11-06 10:01:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|5
1762423280000|2025-11-06 10:01:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1762423290000|2025-11-06 10:01:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1762423300000|2025-11-06 10:01:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1762423310000|2025-11-06 10:01:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|1
1762423320000|2025-11-06 10:02:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|9
1762423350000|2025-11-06 10:02:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1762423400000|2025-11-06 10:03:20|||||||||2
1762423720000|2025-11-06 10:08:40|||||||||1
1762423730000|2025-11-06 10:08:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|47
1762423840000|2025-11-06 10:10:40|||||||||1
1762424270000|2025-11-06 10:17:50|||||||||1
1762424640000|2025-11-06 10:24:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|69
1762424770000|2025-11-06 10:26:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1762424870000|2025-11-06 10:27:50|||||||||3
1762425070000|2025-11-06 10:31:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1762425090000|2025-11-06 10:31:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1762425100000|2025-11-06 10:31:40|||||||||1
1762425190000|2025-11-06 10:33:10|||||||||2
1762425200000|2025-11-06 10:33:20|||||||||2
1762425210000|2025-11-06 10:33:30|||||||||6
1762425270000|2025-11-06 10:34:30|||||||||1
1762425350000|2025-11-06 10:35:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1762425410000|2025-11-06 10:36:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|17
1762425460000|2025-11-06 10:37:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1762425470000|2025-11-06 10:37:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1762425490000|2025-11-06 10:38:10|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1762425750000|2025-11-06 10:42:30|||||||||2
1762426020000|2025-11-06 10:47:00|||||||||2
1762426060000|2025-11-06 10:47:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|23
1762426070000|2025-11-06 10:47:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1762426080000|2025-11-06 10:48:00|||||||||2
1762426100000|2025-11-06 10:48:20|||||||||1
1762426110000|2025-11-06 10:48:30|||||||||7
1762426310000|2025-11-06 10:51:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1762426320000|2025-11-06 10:52:00|||||||||3
1762426340000|2025-11-06 10:52:20|||||||||4
1762426360000|2025-11-06 10:52:40|||||||||1
1762426380000|2025-11-06 10:53:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1762426450000|2025-11-06 10:54:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762426480000|2025-11-06 10:54:40|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1762426490000|2025-11-06 10:54:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1762426500000|2025-11-06 10:55:00|19.47|19.31|19.47|19.31|19.48|19.32|19.46|19.3|0
1762426510000|2025-11-06 10:55:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1762426520000|2025-11-06 10:55:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|3
1762426530000|2025-11-06 10:55:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1762426590000|2025-11-06 10:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762426600000|2025-11-06 10:56:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1762426620000|2025-11-06 10:57:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|10
1762426630000|2025-11-06 10:57:10|||||||||1
1762426640000|2025-11-06 10:57:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1762426680000|2025-11-06 10:58:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|19
1762427020000|2025-11-06 11:03:40|||||||||1
1762427130000|2025-11-06 11:05:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1762427150000|2025-11-06 11:05:50|||||||||3
1762427170000|2025-11-06 11:06:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1762427270000|2025-11-06 11:07:50|||||||||1
1762427340000|2025-11-06 11:09:00|||||||||1
1762427530000|2025-11-06 11:12:10|||||||||1
1762427550000|2025-11-06 11:12:30|||||||||1
1762427560000|2025-11-06 11:12:40|||||||||1
1762427570000|2025-11-06 11:12:50|||||||||1
1762427640000|2025-11-06 11:14:00|||||||||1
1762427660000|2025-11-06 11:14:20|||||||||3
1762427780000|2025-11-06 11:16:20|||||||||1
1762427830000|2025-11-06 11:17:10|||||||||7
1762428000000|2025-11-06 11:20:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1762428040000|2025-11-06 11:20:40|||||||||1
1762428150000|2025-11-06 11:22:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|21
1762428170000|2025-11-06 11:22:50|||||||||1
1762428200000|2025-11-06 11:23:20|||||||||1
1762428300000|2025-11-06 11:25:00|||||||||1
1762428390000|2025-11-06 11:26:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1762428430000|2025-11-06 11:27:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|5
1762428440000|2025-11-06 11:27:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762428480000|2025-11-06 11:28:00|||||||||2
1762428550000|2025-11-06 11:29:10|||||||||1
1762428680000|2025-11-06 11:31:20|||||||||1
1762428790000|2025-11-06 11:33:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1762428800000|2025-11-06 11:33:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1762428810000|2025-11-06 11:33:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1762428820000|2025-11-06 11:33:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|1
1762428830000|2025-11-06 11:33:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1762428960000|2025-11-06 11:36:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1762428970000|2025-11-06 11:36:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|4
1762428980000|2025-11-06 11:36:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762429060000|2025-11-06 11:37:40|||||||||1
1762429290000|2025-11-06 11:41:30|||||||||1
1762429320000|2025-11-06 11:42:00|||||||||1
1762429480000|2025-11-06 11:44:40|||||||||1
1762429570000|2025-11-06 11:46:10|||||||||1
1762429820000|2025-11-06 11:50:20|||||||||1
1762429880000|2025-11-06 11:51:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1762429910000|2025-11-06 11:51:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|41
1762429920000|2025-11-06 11:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1762429940000|2025-11-06 11:52:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1762429960000|2025-11-06 11:52:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1762429990000|2025-11-06 11:53:10|||||||||3
1762430040000|2025-11-06 11:54:00|||||||||1
1762430080000|2025-11-06 11:54:40|||||||||1
1762430280000|2025-11-06 11:58:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|3
1762430290000|2025-11-06 11:58:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|9
1762430300000|2025-11-06 11:58:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1762430310000|2025-11-06 11:58:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762430340000|2025-11-06 11:59:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1762430360000|2025-11-06 11:59:20|||||||||1
1762430370000|2025-11-06 11:59:30|||||||||4
1762430410000|2025-11-06 12:00:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1762430420000|2025-11-06 12:00:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|5
1762430430000|2025-11-06 12:00:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1762430450000|2025-11-06 12:00:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762430460000|2025-11-06 12:01:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1762430470000|2025-11-06 12:01:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762430480000|2025-11-06 12:01:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762430490000|2025-11-06 12:01:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762430500000|2025-11-06 12:01:40|||||||||1
1762430540000|2025-11-06 12:02:20|||||||||1
1762430570000|2025-11-06 12:02:50|||||||||3
1762430580000|2025-11-06 12:03:00|||||||||1
1762430590000|2025-11-06 12:03:10|19.47|19.31|19.47|19.31|19.48|19.32|19.46|19.3|2
1762430600000|2025-11-06 12:03:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1762430620000|2025-11-06 12:03:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1762430650000|2025-11-06 12:04:10|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|0
1762430680000|2025-11-06 12:04:40|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|9
1762430700000|2025-11-06 12:05:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|5
1762430800000|2025-11-06 12:06:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|62
1762430810000|2025-11-06 12:06:50|||||||||1
1762430830000|2025-11-06 12:07:10|||||||||2
1762430890000|2025-11-06 12:08:10|||||||||1
1762430990000|2025-11-06 12:09:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|56
1762431010000|2025-11-06 12:10:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1762431040000|2025-11-06 12:10:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1762431080000|2025-11-06 12:11:20|||||||||1
1762431120000|2025-11-06 12:12:00|||||||||1
1762431170000|2025-11-06 12:12:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|5
1762431190000|2025-11-06 12:13:10|||||||||2
1762431240000|2025-11-06 12:14:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1762431250000|2025-11-06 12:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1762431260000|2025-11-06 12:14:20|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|0
1762431300000|2025-11-06 12:15:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1762431310000|2025-11-06 12:15:10|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|4
1762431320000|2025-11-06 12:15:20|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|1
1762431330000|2025-11-06 12:15:30|||||||||2
1762431340000|2025-11-06 12:15:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1762431350000|2025-11-06 12:15:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1762431410000|2025-11-06 12:16:50|||||||||1
1762431450000|2025-11-06 12:17:30|||||||||1
1762431460000|2025-11-06 12:17:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1762431500000|2025-11-06 12:18:20|||||||||2
1762431510000|2025-11-06 12:18:30|||||||||13
1762431530000|2025-11-06 12:18:50|||||||||4
1762431650000|2025-11-06 12:20:50|19.42|19.26|19.41|19.25|19.43|19.27|19.41|19.25|1
1762431850000|2025-11-06 12:24:10|||||||||1
1762431860000|2025-11-06 12:24:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1762431870000|2025-11-06 12:24:30|||||||||1
1762431880000|2025-11-06 12:24:40|||||||||1
1762431890000|2025-11-06 12:24:50|||||||||18
1762431950000|2025-11-06 12:25:50|||||||||1
1762432100000|2025-11-06 12:28:20|||||||||1
1762432170000|2025-11-06 12:29:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1762432350000|2025-11-06 12:32:30|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|10
1762432510000|2025-11-06 12:35:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1762432520000|2025-11-06 12:35:20|||||||||1
1762432530000|2025-11-06 12:35:30|||||||||1
1762432560000|2025-11-06 12:36:00|||||||||1
1762432570000|2025-11-06 12:36:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1762432580000|2025-11-06 12:36:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1762432590000|2025-11-06 12:36:30|||||||||17
1762432920000|2025-11-06 12:42:00|||||||||3
1762432940000|2025-11-06 12:42:20|||||||||3
1762433000000|2025-11-06 12:43:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|70
1762433020000|2025-11-06 12:43:40|||||||||3
1762433070000|2025-11-06 12:44:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1762433200000|2025-11-06 12:46:40|||||||||1
1762433210000|2025-11-06 12:46:50|||||||||1
1762433300000|2025-11-06 12:48:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1762433330000|2025-11-06 12:48:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1762433360000|2025-11-06 12:49:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1762433500000|2025-11-06 12:51:40|||||||||4
1762433550000|2025-11-06 12:52:30|||||||||3
1762433560000|2025-11-06 12:52:40|||||||||1
1762433570000|2025-11-06 12:52:50|||||||||10
1762433590000|2025-11-06 12:53:10|||||||||1
1762433610000|2025-11-06 12:53:30|||||||||8
1762433640000|2025-11-06 12:54:00|||||||||1
1762433690000|2025-11-06 12:54:50|||||||||1
1762433730000|2025-11-06 12:55:30|||||||||1
1762433780000|2025-11-06 12:56:20|||||||||1
1762433830000|2025-11-06 12:57:10|||||||||1
1762433860000|2025-11-06 12:57:40|||||||||1
1762433870000|2025-11-06 12:57:50|||||||||1
1762433880000|2025-11-06 12:58:00|||||||||1
1762433920000|2025-11-06 12:58:40|||||||||1
1762433970000|2025-11-06 12:59:30|||||||||1
1762434010000|2025-11-06 13:00:10|||||||||1
1762434050000|2025-11-06 13:00:50|||||||||1
1762434230000|2025-11-06 13:03:50|||||||||1
1762434240000|2025-11-06 13:04:00|||||||||13
1762434340000|2025-11-06 13:05:40|||||||||1
1762434470000|2025-11-06 13:07:50|||||||||9
1762434520000|2025-11-06 13:08:40|||||||||1
1762434550000|2025-11-06 13:09:10|||||||||1
1762434560000|2025-11-06 13:09:20|||||||||1
1762434840000|2025-11-06 13:14:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762434910000|2025-11-06 13:15:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1762434980000|2025-11-06 13:16:20|||||||||1
1762435050000|2025-11-06 13:17:30|||||||||2
1762435060000|2025-11-06 13:17:40|||||||||6
1762435230000|2025-11-06 13:20:30|||||||||1
1762435240000|2025-11-06 13:20:40|||||||||1
1762435440000|2025-11-06 13:24:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1762435480000|2025-11-06 13:24:40|||||||||1
1762435510000|2025-11-06 13:25:10|||||||||4
1762435580000|2025-11-06 13:26:20|||||||||15
1762435740000|2025-11-06 13:29:00|||||||||1
1762435770000|2025-11-06 13:29:30|||||||||5
1762435810000|2025-11-06 13:30:10|||||||||9
1762435910000|2025-11-06 13:31:50|||||||||1
1762435920000|2025-11-06 13:32:00|||||||||1
1762435930000|2025-11-06 13:32:10|||||||||17
1762435980000|2025-11-06 13:33:00|||||||||25
1762436050000|2025-11-06 13:34:10|||||||||2
1762436270000|2025-11-06 13:37:50|||||||||6
1762436280000|2025-11-06 13:38:00|||||||||1
1762436370000|2025-11-06 13:39:30|||||||||1
1762436550000|2025-11-06 13:42:30|||||||||1
1762436560000|2025-11-06 13:42:40|||||||||3
1762436570000|2025-11-06 13:42:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|13
1762436580000|2025-11-06 13:43:00|||||||||10
1762436600000|2025-11-06 13:43:20|||||||||2
1762436630000|2025-11-06 13:43:50|||||||||1
1762436670000|2025-11-06 13:44:30|||||||||5
1762436680000|2025-11-06 13:44:40|||||||||1
1762437250000|2025-11-06 13:54:10|||||||||1
1762437260000|2025-11-06 13:54:20|||||||||2
1762437280000|2025-11-06 13:54:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|11
1762437360000|2025-11-06 13:56:00|||||||||4
1762437380000|2025-11-06 13:56:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1762437430000|2025-11-06 13:57:10|||||||||28
1762437440000|2025-11-06 13:57:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1762437450000|2025-11-06 13:57:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1762437460000|2025-11-06 13:57:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1762437500000|2025-11-06 13:58:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762437600000|2025-11-06 14:00:00|||||||||1
1762437610000|2025-11-06 14:00:10|||||||||13
1762437670000|2025-11-06 14:01:10|||||||||4
1762437680000|2025-11-06 14:01:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1762437750000|2025-11-06 14:02:30|||||||||1
1762437790000|2025-11-06 14:03:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1762437890000|2025-11-06 14:04:50|||||||||1
1762437900000|2025-11-06 14:05:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1762437910000|2025-11-06 14:05:10|||||||||1
1762437920000|2025-11-06 14:05:20|||||||||2
1762437930000|2025-11-06 14:05:30|||||||||1
1762437940000|2025-11-06 14:05:40|||||||||1
1762437950000|2025-11-06 14:05:50|||||||||2
1762438030000|2025-11-06 14:07:10|||||||||4
1762438040000|2025-11-06 14:07:20|||||||||32
1762438110000|2025-11-06 14:08:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1762438120000|2025-11-06 14:08:40|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|0
1762438130000|2025-11-06 14:08:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762438150000|2025-11-06 14:09:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762438160000|2025-11-06 14:09:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1762438200000|2025-11-06 14:10:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1762438210000|2025-11-06 14:10:10|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|3
1762438220000|2025-11-06 14:10:20|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|4
1762438230000|2025-11-06 14:10:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1762438240000|2025-11-06 14:10:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|22
1762438250000|2025-11-06 14:10:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1762438260000|2025-11-06 14:11:00|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|0
1762438270000|2025-11-06 14:11:10|||||||||1
1762438290000|2025-11-06 14:11:30|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|23
1762438300000|2025-11-06 14:11:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1762438320000|2025-11-06 14:12:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1762438400000|2025-11-06 14:13:20|||||||||2
1762438430000|2025-11-06 14:13:50|||||||||18
1762438460000|2025-11-06 14:14:20|||||||||2
1762438510000|2025-11-06 14:15:10|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|3
1762438520000|2025-11-06 14:15:20|||||||||12
1762438530000|2025-11-06 14:15:30|||||||||8
1762438540000|2025-11-06 14:15:40|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|51
1762438560000|2025-11-06 14:16:00|||||||||7
1762438570000|2025-11-06 14:16:10|||||||||2
1762438600000|2025-11-06 14:16:40|||||||||9
1762438610000|2025-11-06 14:16:50|||||||||1
1762438640000|2025-11-06 14:17:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|3
1762438650000|2025-11-06 14:17:30|||||||||2
1762438670000|2025-11-06 14:17:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1762438680000|2025-11-06 14:18:00|||||||||4
1762438690000|2025-11-06 14:18:10|||||||||3
1762438700000|2025-11-06 14:18:20|||||||||9
1762438720000|2025-11-06 14:18:40|||||||||1
1762438760000|2025-11-06 14:19:20|||||||||21
1762438780000|2025-11-06 14:19:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|8
1762438790000|2025-11-06 14:19:50|||||||||1
1762438800000|2025-11-06 14:20:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1762438810000|2025-11-06 14:20:10|||||||||29
1762438830000|2025-11-06 14:20:30|||||||||26
1762438860000|2025-11-06 14:21:00|||||||||1
1762438890000|2025-11-06 14:21:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|11
1762438900000|2025-11-06 14:21:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|13
1762438910000|2025-11-06 14:21:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1762438940000|2025-11-06 14:22:20|||||||||11
1762438960000|2025-11-06 14:22:40|||||||||1
1762439010000|2025-11-06 14:23:30|||||||||1
1762439030000|2025-11-06 14:23:50|||||||||1
1762439040000|2025-11-06 14:24:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|24
1762439110000|2025-11-06 14:25:10|||||||||52
1762439120000|2025-11-06 14:25:20|||||||||16
1762439130000|2025-11-06 14:25:30|||||||||5
1762439180000|2025-11-06 14:26:20|||||||||21
1762439210000|2025-11-06 14:26:50|||||||||10
1762439270000|2025-11-06 14:27:50|||||||||20
1762439280000|2025-11-06 14:28:00|||||||||11
1762439290000|2025-11-06 14:28:10|||||||||79
1762439300000|2025-11-06 14:28:20|||||||||1
1762439310000|2025-11-06 14:28:30|||||||||8
1762439320000|2025-11-06 14:28:40|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|32
1762439330000|2025-11-06 14:28:50|||||||||24
1762439340000|2025-11-06 14:29:00|||||||||58
1762439350000|2025-11-06 14:29:10|||||||||10
1762439360000|2025-11-06 14:29:20|||||||||30
1762439390000|2025-11-06 14:29:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1762439400000|2025-11-06 14:30:00|||||||||32
1762439410000|2025-11-06 14:30:10|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|142
1762439420000|2025-11-06 14:30:20|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|49
1762439430000|2025-11-06 14:30:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|133
1762439440000|2025-11-06 14:30:40|||||||||1
1762439450000|2025-11-06 14:30:50|||||||||2
1762439460000|2025-11-06 14:31:00|||||||||34
1762439470000|2025-11-06 14:31:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|57
1762439480000|2025-11-06 14:31:20|||||||||4
1762439490000|2025-11-06 14:31:30|||||||||2
1762439510000|2025-11-06 14:31:50|||||||||23
1762439520000|2025-11-06 14:32:00|||||||||14
1762439530000|2025-11-06 14:32:10|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|84
1762439540000|2025-11-06 14:32:20|||||||||21
1762439550000|2025-11-06 14:32:30|||||||||9
1762439560000|2025-11-06 14:32:40|||||||||4
1762439570000|2025-11-06 14:32:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1762439580000|2025-11-06 14:33:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|83
1762439590000|2025-11-06 14:33:10|||||||||25
1762439600000|2025-11-06 14:33:20|||||||||2
1762439610000|2025-11-06 14:33:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|30
1762439630000|2025-11-06 14:33:50|||||||||11
1762439640000|2025-11-06 14:34:00|||||||||1
1762439650000|2025-11-06 14:34:10|||||||||7
1762439660000|2025-11-06 14:34:20|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|69
1762439670000|2025-11-06 14:34:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1762439680000|2025-11-06 14:34:40|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|29
1762439690000|2025-11-06 14:34:50|19.59|19.43|19.6|19.44|19.6|19.44|19.55|19.39|33
1762439700000|2025-11-06 14:35:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|27
1762439710000|2025-11-06 14:35:10|||||||||29
1762439720000|2025-11-06 14:35:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|29
1762439730000|2025-11-06 14:35:30|||||||||34
1762439750000|2025-11-06 14:35:50|||||||||75
1762439760000|2025-11-06 14:36:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|6
1762439770000|2025-11-06 14:36:10|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|1
1762439780000|2025-11-06 14:36:20|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|201
1762439790000|2025-11-06 14:36:30|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|4
1762439800000|2025-11-06 14:36:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|40
1762439810000|2025-11-06 14:36:50|||||||||3
1762439820000|2025-11-06 14:37:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|58
1762439830000|2025-11-06 14:37:10|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|9
1762439840000|2025-11-06 14:37:20|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|38
1762439850000|2025-11-06 14:37:30|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|58
1762439860000|2025-11-06 14:37:40|||||||||12
1762439870000|2025-11-06 14:37:50|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|56
1762439880000|2025-11-06 14:38:00|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|16
1762439890000|2025-11-06 14:38:10|||||||||5
1762439910000|2025-11-06 14:38:30|||||||||6
1762439920000|2025-11-06 14:38:40|||||||||1
1762439930000|2025-11-06 14:38:50|||||||||6
1762439940000|2025-11-06 14:39:00|||||||||80
1762439950000|2025-11-06 14:39:10|||||||||6
1762439960000|2025-11-06 14:39:20|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|43
1762439970000|2025-11-06 14:39:30|||||||||1
1762439980000|2025-11-06 14:39:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1762439990000|2025-11-06 14:39:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|19
1762440000000|2025-11-06 14:40:00|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|18
1762440010000|2025-11-06 14:40:10|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|73
1762440030000|2025-11-06 14:40:30|||||||||27
1762440040000|2025-11-06 14:40:40|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|53
1762440050000|2025-11-06 14:40:50|19.69|19.53|19.69|19.53|19.72|19.56|19.69|19.53|20
1762440060000|2025-11-06 14:41:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|78
1762440070000|2025-11-06 14:41:10|||||||||9
1762440080000|2025-11-06 14:41:20|||||||||20
1762440090000|2025-11-06 14:41:30|19.76|19.6|19.79|19.63|19.79|19.63|19.75|19.59|27
1762440100000|2025-11-06 14:41:40|||||||||10
1762440110000|2025-11-06 14:41:50|||||||||10
1762440120000|2025-11-06 14:42:00|||||||||4
1762440130000|2025-11-06 14:42:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|94
1762440140000|2025-11-06 14:42:20|||||||||41
1762440150000|2025-11-06 14:42:30|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|3
1762440160000|2025-11-06 14:42:40|19.78|19.62|19.79|19.63|19.79|19.63|19.76|19.6|16
1762440170000|2025-11-06 14:42:50|||||||||20
1762440180000|2025-11-06 14:43:00|||||||||4
1762440190000|2025-11-06 14:43:10|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|16
1762440200000|2025-11-06 14:43:20|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|177
1762440210000|2025-11-06 14:43:30|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|30
1762440220000|2025-11-06 14:43:40|19.78|19.62|19.79|19.63|19.79|19.63|19.76|19.6|15
1762440230000|2025-11-06 14:43:50|19.78|19.62|19.78|19.62|19.79|19.63|19.74|19.58|9
1762440240000|2025-11-06 14:44:00|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|4
1762440260000|2025-11-06 14:44:20|||||||||12
1762440270000|2025-11-06 14:44:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|67
1762440280000|2025-11-06 14:44:40|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|56
1762440300000|2025-11-06 14:45:00|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|142
1762440310000|2025-11-06 14:45:10|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|26
1762440320000|2025-11-06 14:45:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|31
1762440330000|2025-11-06 14:45:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|24
1762440340000|2025-11-06 14:45:40|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|0
1762440350000|2025-11-06 14:45:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|3
1762440360000|2025-11-06 14:46:00|19.69|19.53|19.69|19.53|19.72|19.56|19.69|19.53|8
1762440370000|2025-11-06 14:46:10|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|16
1762440380000|2025-11-06 14:46:20|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|31
1762440390000|2025-11-06 14:46:30|19.72|19.56|19.69|19.53|19.73|19.57|19.69|19.53|34
1762440410000|2025-11-06 14:46:50|||||||||1
1762440420000|2025-11-06 14:47:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1762440430000|2025-11-06 14:47:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1762440440000|2025-11-06 14:47:20|19.66|19.5|19.64|19.48|19.67|19.51|19.64|19.48|10
1762440450000|2025-11-06 14:47:30|||||||||4
1762440460000|2025-11-06 14:47:40|19.66|19.5|19.67|19.51|19.69|19.53|19.66|19.5|39
1762440470000|2025-11-06 14:47:50|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|1
1762440480000|2025-11-06 14:48:00|||||||||50
1762440490000|2025-11-06 14:48:10|||||||||2
1762440500000|2025-11-06 14:48:20|||||||||8
1762440520000|2025-11-06 14:48:40|||||||||5
1762440530000|2025-11-06 14:48:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|6
1762440550000|2025-11-06 14:49:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|58
1762440560000|2025-11-06 14:49:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|17
1762440570000|2025-11-06 14:49:30|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|94
1762440580000|2025-11-06 14:49:40|||||||||3
1762440590000|2025-11-06 14:49:50|||||||||2
1762440600000|2025-11-06 14:50:00|||||||||3
1762440610000|2025-11-06 14:50:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|44
1762440620000|2025-11-06 14:50:20|||||||||19
1762440630000|2025-11-06 14:50:30|19.74|19.58|19.76|19.6|19.79|19.63|19.74|19.58|61
1762440640000|2025-11-06 14:50:40|19.78|19.62|19.76|19.6|19.79|19.63|19.76|19.6|85
1762440650000|2025-11-06 14:50:50|||||||||4
1762440660000|2025-11-06 14:51:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1762440670000|2025-11-06 14:51:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|12
1762440680000|2025-11-06 14:51:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|68
1762440690000|2025-11-06 14:51:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|35
1762440700000|2025-11-06 14:51:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|5
1762440710000|2025-11-06 14:51:50|||||||||4
1762440720000|2025-11-06 14:52:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|16
1762440730000|2025-11-06 14:52:10|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|14
1762440740000|2025-11-06 14:52:20|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|3
1762440750000|2025-11-06 14:52:30|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|123
1762440760000|2025-11-06 14:52:40|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|16
1762440770000|2025-11-06 14:52:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1762440780000|2025-11-06 14:53:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|16
1762440790000|2025-11-06 14:53:10|19.83|19.67|19.81|19.65|19.84|19.68|19.81|19.65|61
1762440800000|2025-11-06 14:53:20|||||||||1
1762440810000|2025-11-06 14:53:30|||||||||7
1762440820000|2025-11-06 14:53:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|1
1762440830000|2025-11-06 14:53:50|||||||||10
1762440840000|2025-11-06 14:54:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|58
1762440850000|2025-11-06 14:54:10|||||||||2
1762440860000|2025-11-06 14:54:20|||||||||2
1762440870000|2025-11-06 14:54:30|||||||||2
1762440880000|2025-11-06 14:54:40|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|5
1762440890000|2025-11-06 14:54:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|1
1762440900000|2025-11-06 14:55:00|||||||||5
1762440910000|2025-11-06 14:55:10|||||||||12
1762440920000|2025-11-06 14:55:20|||||||||5
1762440930000|2025-11-06 14:55:30|19.81|19.65|19.83|19.67|19.86|19.7|19.81|19.65|69
1762440940000|2025-11-06 14:55:40|19.86|19.7|19.85|19.69|19.86|19.7|19.81|19.65|53
1762440950000|2025-11-06 14:55:50|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|1
1762440960000|2025-11-06 14:56:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|12
1762440970000|2025-11-06 14:56:10|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|10
1762440980000|2025-11-06 14:56:20|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|21
1762440990000|2025-11-06 14:56:30|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|2
1762441000000|2025-11-06 14:56:40|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|35
1762441010000|2025-11-06 14:56:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|48
1762441020000|2025-11-06 14:57:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|75
1762441030000|2025-11-06 14:57:10|||||||||28
1762441040000|2025-11-06 14:57:20|19.9|19.74|19.91|19.75|19.91|19.75|19.86|19.7|16
1762441050000|2025-11-06 14:57:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|44
1762441060000|2025-11-06 14:57:40|||||||||6
1762441070000|2025-11-06 14:57:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|10
1762441080000|2025-11-06 14:58:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|52
1762441090000|2025-11-06 14:58:10|19.92|19.76|19.86|19.7|19.93|19.77|19.86|19.7|40
1762441100000|2025-11-06 14:58:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|20
1762441110000|2025-11-06 14:58:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1762441120000|2025-11-06 14:58:40|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|1
1762441130000|2025-11-06 14:58:50|||||||||2
1762441140000|2025-11-06 14:59:00|||||||||8
1762441150000|2025-11-06 14:59:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|56
1762441160000|2025-11-06 14:59:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1762441170000|2025-11-06 14:59:30|||||||||10
1762441180000|2025-11-06 14:59:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|13
1762441190000|2025-11-06 14:59:50|||||||||17
1762441200000|2025-11-06 15:00:00|20|19.84|20.03|19.87|20.03|19.87|20|19.84|20
1762441210000|2025-11-06 15:00:10|||||||||30
1762441220000|2025-11-06 15:00:20|||||||||32
1762441230000|2025-11-06 15:00:30|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|101
1762441240000|2025-11-06 15:00:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|65
1762441250000|2025-11-06 15:00:50|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|60
1762441260000|2025-11-06 15:01:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|14
1762441270000|2025-11-06 15:01:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|28
1762441280000|2025-11-06 15:01:20|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|74
1762441290000|2025-11-06 15:01:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|33
1762441300000|2025-11-06 15:01:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|22
1762441310000|2025-11-06 15:01:50|||||||||6
1762441320000|2025-11-06 15:02:00|||||||||11
1762441330000|2025-11-06 15:02:10|20.13|19.97|20.13|19.97|20.15|19.99|20.1|19.94|22
1762441340000|2025-11-06 15:02:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|46
1762441350000|2025-11-06 15:02:30|||||||||27
1762441360000|2025-11-06 15:02:40|||||||||55
1762441370000|2025-11-06 15:02:50|||||||||3
1762441380000|2025-11-06 15:03:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|53
1762441390000|2025-11-06 15:03:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1762441400000|2025-11-06 15:03:20|||||||||13
1762441410000|2025-11-06 15:03:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|52
1762441420000|2025-11-06 15:03:40|||||||||63
1762441430000|2025-11-06 15:03:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|24
1762441440000|2025-11-06 15:04:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|40
1762441450000|2025-11-06 15:04:10|||||||||23
1762441460000|2025-11-06 15:04:20|||||||||13
1762441470000|2025-11-06 15:04:30|||||||||9
1762441480000|2025-11-06 15:04:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|24
1762441490000|2025-11-06 15:04:50|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|146
1762441500000|2025-11-06 15:05:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|55
1762441510000|2025-11-06 15:05:10|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|33
1762441520000|2025-11-06 15:05:20|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|6
1762441530000|2025-11-06 15:05:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|18
1762441540000|2025-11-06 15:05:40|20.11|19.95|20.12|19.96|20.15|19.99|20.1|19.94|14
1762441550000|2025-11-06 15:05:50|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|101
1762441560000|2025-11-06 15:06:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|21
1762441570000|2025-11-06 15:06:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|71
1762441580000|2025-11-06 15:06:20|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|20
1762441590000|2025-11-06 15:06:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|114
1762441600000|2025-11-06 15:06:40|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|18
1762441610000|2025-11-06 15:06:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|25
1762441620000|2025-11-06 15:07:00|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|22
1762441630000|2025-11-06 15:07:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|22
1762441640000|2025-11-06 15:07:20|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|121
1762441650000|2025-11-06 15:07:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|37
1762441660000|2025-11-06 15:07:40|||||||||19
1762441670000|2025-11-06 15:07:50|||||||||15
1762441680000|2025-11-06 15:08:00|||||||||10
1762441690000|2025-11-06 15:08:10|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|5
1762441700000|2025-11-06 15:08:20|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|8
1762441710000|2025-11-06 15:08:30|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|117
1762441720000|2025-11-06 15:08:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|14
1762441730000|2025-11-06 15:08:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|41
1762441740000|2025-11-06 15:09:00|||||||||19
1762441750000|2025-11-06 15:09:10|20.2|20.04|20.2|20.04|20.22|20.06|20.17|20.01|60
1762441760000|2025-11-06 15:09:20|20.19|20.03|20.17|20.01|20.22|20.06|20.15|19.99|51
1762441770000|2025-11-06 15:09:30|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|26
1762441780000|2025-11-06 15:09:40|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|24
1762441790000|2025-11-06 15:09:50|||||||||8
1762441800000|2025-11-06 15:10:00|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|30
1762441810000|2025-11-06 15:10:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|25
1762441820000|2025-11-06 15:10:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|158
1762441830000|2025-11-06 15:10:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|112
1762441840000|2025-11-06 15:10:40|||||||||40
1762441850000|2025-11-06 15:10:50|||||||||41
1762441860000|2025-11-06 15:11:00|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|75
1762441870000|2025-11-06 15:11:10|20.03|19.87|20.02|19.86|20.03|19.87|20|19.84|37
1762441880000|2025-11-06 15:11:20|20|19.84|20.03|19.87|20.05|19.89|20|19.84|10
1762441890000|2025-11-06 15:11:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|18
1762441900000|2025-11-06 15:11:40|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|0
1762441910000|2025-11-06 15:11:50|20.03|19.87|20|19.84|20.05|19.89|20|19.84|41
1762441920000|2025-11-06 15:12:00|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|66
1762441930000|2025-11-06 15:12:10|||||||||5
1762441940000|2025-11-06 15:12:20|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|88
1762441950000|2025-11-06 15:12:30|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|58
1762441960000|2025-11-06 15:12:40|20.06|19.9|20.12|19.96|20.12|19.96|20.05|19.89|65
1762441970000|2025-11-06 15:12:50|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|57
1762441980000|2025-11-06 15:13:00|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|123
1762441990000|2025-11-06 15:13:10|20.16|20|20.17|20.01|20.17|20.01|20.14|19.98|2
1762442000000|2025-11-06 15:13:20|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|31
1762442010000|2025-11-06 15:13:30|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|2
1762442020000|2025-11-06 15:13:40|20.16|20|20.17|20.01|20.17|20.01|20.14|19.98|13
1762442040000|2025-11-06 15:14:00|20.14|19.98|20.14|19.98|20.16|20|20.12|19.96|70
1762442050000|2025-11-06 15:14:10|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|14
1762442060000|2025-11-06 15:14:20|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|18
1762442070000|2025-11-06 15:14:30|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|202
1762442080000|2025-11-06 15:14:40|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|30
1762442090000|2025-11-06 15:14:50|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|47
1762442100000|2025-11-06 15:15:00|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|53
1762442110000|2025-11-06 15:15:10|20.23|20.07|20.19|20.03|20.24|20.08|20.19|20.03|90
1762442120000|2025-11-06 15:15:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1762442130000|2025-11-06 15:15:30|||||||||24
1762442140000|2025-11-06 15:15:40|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|70
1762442150000|2025-11-06 15:15:50|||||||||34
1762442160000|2025-11-06 15:16:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|17
1762442170000|2025-11-06 15:16:10|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|38
1762442180000|2025-11-06 15:16:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|43
1762442190000|2025-11-06 15:16:30|||||||||1
1762442200000|2025-11-06 15:16:40|||||||||26
1762442210000|2025-11-06 15:16:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|15
1762442220000|2025-11-06 15:17:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|24
1762442230000|2025-11-06 15:17:10|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|40
1762442240000|2025-11-06 15:17:20|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|10
1762442250000|2025-11-06 15:17:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|33
1762442260000|2025-11-06 15:17:40|||||||||1
1762442270000|2025-11-06 15:17:50|||||||||1
1762442280000|2025-11-06 15:18:00|||||||||6
1762442290000|2025-11-06 15:18:10|||||||||16
1762442300000|2025-11-06 15:18:20|||||||||9
1762442310000|2025-11-06 15:18:30|||||||||30
1762442320000|2025-11-06 15:18:40|20|19.84|20|19.84|20|19.84|20|19.84|64
1762442330000|2025-11-06 15:18:50|||||||||4
1762442340000|2025-11-06 15:19:00|||||||||41
1762442350000|2025-11-06 15:19:10|||||||||9
1762442360000|2025-11-06 15:19:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1762442370000|2025-11-06 15:19:30|||||||||30
1762442380000|2025-11-06 15:19:40|||||||||14
1762442390000|2025-11-06 15:19:50|20|19.84|20|19.84|20|19.84|20|19.84|89
1762442400000|2025-11-06 15:20:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|3
1762442410000|2025-11-06 15:20:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|15
1762442420000|2025-11-06 15:20:20|||||||||26
1762442430000|2025-11-06 15:20:30|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|42
1762442440000|2025-11-06 15:20:40|19.97|19.81|19.97|19.81|19.98|19.82|19.95|19.79|2
1762442450000|2025-11-06 15:20:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|0
1762442460000|2025-11-06 15:21:00|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|5
1762442470000|2025-11-06 15:21:10|19.98|19.82|19.95|19.79|19.98|19.82|19.93|19.77|119
1762442480000|2025-11-06 15:21:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|42
1762442490000|2025-11-06 15:21:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|33
1762442500000|2025-11-06 15:21:40|||||||||3
1762442510000|2025-11-06 15:21:50|||||||||1
1762442520000|2025-11-06 15:22:00|||||||||46
1762442530000|2025-11-06 15:22:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|32
1762442550000|2025-11-06 15:22:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|114
1762442560000|2025-11-06 15:22:40|||||||||6
1762442570000|2025-11-06 15:22:50|||||||||17
1762442580000|2025-11-06 15:23:00|||||||||2
1762442590000|2025-11-06 15:23:10|||||||||1
1762442600000|2025-11-06 15:23:20|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|35
1762442610000|2025-11-06 15:23:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|31
1762442620000|2025-11-06 15:23:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|22
1762442630000|2025-11-06 15:23:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1762442640000|2025-11-06 15:24:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1762442650000|2025-11-06 15:24:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1762442660000|2025-11-06 15:24:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1762442670000|2025-11-06 15:24:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|21
1762442680000|2025-11-06 15:24:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|9
1762442690000|2025-11-06 15:24:50|||||||||3
1762442700000|2025-11-06 15:25:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|38
1762442710000|2025-11-06 15:25:10|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|59
1762442720000|2025-11-06 15:25:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1762442730000|2025-11-06 15:25:30|19.88|19.72|19.9|19.74|19.91|19.75|19.88|19.72|43
1762442740000|2025-11-06 15:25:40|19.91|19.75|19.91|19.75|19.91|19.75|19.88|19.72|39
1762442750000|2025-11-06 15:25:50|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|2
1762442760000|2025-11-06 15:26:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|27
1762442770000|2025-11-06 15:26:10|19.9|19.74|19.91|19.75|19.91|19.75|19.88|19.72|1
1762442780000|2025-11-06 15:26:20|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|96
1762442790000|2025-11-06 15:26:30|||||||||2
1762442800000|2025-11-06 15:26:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|17
1762442810000|2025-11-06 15:26:50|19.96|19.8|19.96|19.8|19.96|19.8|19.93|19.77|42
1762442820000|2025-11-06 15:27:00|19.95|19.79|19.93|19.77|19.96|19.8|19.93|19.77|9
1762442830000|2025-11-06 15:27:10|19.96|19.8|19.96|19.8|19.96|19.8|19.93|19.77|26
1762442840000|2025-11-06 15:27:20|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|20
1762442850000|2025-11-06 15:27:30|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|49
1762442860000|2025-11-06 15:27:40|20.01|19.85|19.98|19.82|20.02|19.86|19.98|19.82|12
1762442870000|2025-11-06 15:27:50|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|4
1762442880000|2025-11-06 15:28:00|||||||||1
1762442890000|2025-11-06 15:28:10|||||||||2
1762442900000|2025-11-06 15:28:20|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|24
1762442910000|2025-11-06 15:28:30|19.95|19.79|19.96|19.8|19.96|19.8|19.93|19.77|0
1762442920000|2025-11-06 15:28:40|19.97|19.81|19.96|19.8|19.97|19.81|19.95|19.79|9
1762442930000|2025-11-06 15:28:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1762442940000|2025-11-06 15:29:00|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|2
1762442950000|2025-11-06 15:29:10|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|5
1762442960000|2025-11-06 15:29:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|20
1762442970000|2025-11-06 15:29:30|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|26
1762442980000|2025-11-06 15:29:40|19.98|19.82|19.98|19.82|20.01|19.85|19.98|19.82|19
1762442990000|2025-11-06 15:29:50|20|19.84|19.98|19.82|20.01|19.85|19.98|19.82|7
1762443000000|2025-11-06 15:30:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1762443010000|2025-11-06 15:30:10|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|30
1762443020000|2025-11-06 15:30:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1762443030000|2025-11-06 15:30:30|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|13
1762443040000|2025-11-06 15:30:40|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|19
1762443050000|2025-11-06 15:30:50|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|49
1762443070000|2025-11-06 15:31:10|||||||||7
1762443080000|2025-11-06 15:31:20|||||||||19
1762443090000|2025-11-06 15:31:30|||||||||7
1762443100000|2025-11-06 15:31:40|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|105
1762443110000|2025-11-06 15:31:50|||||||||2
1762443120000|2025-11-06 15:32:00|||||||||4
1762443160000|2025-11-06 15:32:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|14
1762443170000|2025-11-06 15:32:50|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|8
1762443180000|2025-11-06 15:33:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|60
1762443190000|2025-11-06 15:33:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|25
1762443200000|2025-11-06 15:33:20|||||||||6
1762443210000|2025-11-06 15:33:30|||||||||16
1762443220000|2025-11-06 15:33:40|||||||||8
1762443230000|2025-11-06 15:33:50|||||||||5
1762443240000|2025-11-06 15:34:00|||||||||8
1762443250000|2025-11-06 15:34:10|||||||||49
1762443260000|2025-11-06 15:34:20|||||||||43
1762443270000|2025-11-06 15:34:30|||||||||4
1762443280000|2025-11-06 15:34:40|||||||||3
1762443290000|2025-11-06 15:34:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|129
1762443300000|2025-11-06 15:35:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|32
1762443310000|2025-11-06 15:35:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|57
1762443320000|2025-11-06 15:35:20|||||||||23
1762443330000|2025-11-06 15:35:30|||||||||9
1762443340000|2025-11-06 15:35:40|||||||||58
1762443350000|2025-11-06 15:35:50|||||||||22
1762443360000|2025-11-06 15:36:00|||||||||26
1762443370000|2025-11-06 15:36:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|17
1762443380000|2025-11-06 15:36:20|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|12
1762443390000|2025-11-06 15:36:30|||||||||17
1762443400000|2025-11-06 15:36:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|72
1762443410000|2025-11-06 15:36:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1762443420000|2025-11-06 15:37:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|24
1762443430000|2025-11-06 15:37:10|||||||||20
1762443440000|2025-11-06 15:37:20|||||||||5
1762443450000|2025-11-06 15:37:30|||||||||21
1762443460000|2025-11-06 15:37:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|8
1762443470000|2025-11-06 15:37:50|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|58
1762443480000|2025-11-06 15:38:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|89
1762443490000|2025-11-06 15:38:10|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|161
1762443500000|2025-11-06 15:38:20|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|29
1762443510000|2025-11-06 15:38:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|4
1762443520000|2025-11-06 15:38:40|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|7
1762443530000|2025-11-06 15:38:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|60
1762443540000|2025-11-06 15:39:00|||||||||1
1762443550000|2025-11-06 15:39:10|||||||||7
1762443560000|2025-11-06 15:39:20|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|46
1762443570000|2025-11-06 15:39:30|20.39|20.23|20.38|20.22|20.39|20.23|20.37|20.21|13
1762443580000|2025-11-06 15:39:40|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|36
1762443590000|2025-11-06 15:39:50|20.39|20.23|20.38|20.22|20.39|20.23|20.37|20.21|10
1762443600000|2025-11-06 15:40:00|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|24
1762443610000|2025-11-06 15:40:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|34
1762443620000|2025-11-06 15:40:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|72
1762443630000|2025-11-06 15:40:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|40
1762443640000|2025-11-06 15:40:40|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|32
1762443650000|2025-11-06 15:40:50|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|16
1762443660000|2025-11-06 15:41:00|||||||||4
1762443670000|2025-11-06 15:41:10|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|49
1762443680000|2025-11-06 15:41:20|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|20
1762443690000|2025-11-06 15:41:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|14
1762443700000|2025-11-06 15:41:40|||||||||176
1762443710000|2025-11-06 15:41:50|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|26
1762443720000|2025-11-06 15:42:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|5
1762443730000|2025-11-06 15:42:10|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|44
1762443740000|2025-11-06 15:42:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|249
1762443750000|2025-11-06 15:42:30|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|35
1762443760000|2025-11-06 15:42:40|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|14
1762443770000|2025-11-06 15:42:50|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|13
1762443780000|2025-11-06 15:43:00|||||||||2
1762443790000|2025-11-06 15:43:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|50
1762443800000|2025-11-06 15:43:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|44
1762443810000|2025-11-06 15:43:30|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|48
1762443820000|2025-11-06 15:43:40|20.38|20.22|20.38|20.22|20.39|20.23|20.34|20.18|24
1762443830000|2025-11-06 15:43:50|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|22
1762443840000|2025-11-06 15:44:00|||||||||6
1762443850000|2025-11-06 15:44:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|189
1762443860000|2025-11-06 15:44:20|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|69
1762443870000|2025-11-06 15:44:30|||||||||8
1762443880000|2025-11-06 15:44:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1762443890000|2025-11-06 15:44:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|25
1762443900000|2025-11-06 15:45:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|57
1762443910000|2025-11-06 15:45:10|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|41
1762443920000|2025-11-06 15:45:20|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|39
1762443930000|2025-11-06 15:45:30|20.43|20.27|20.41|20.25|20.44|20.28|20.39|20.23|55
1762443940000|2025-11-06 15:45:40|||||||||16
1762443950000|2025-11-06 15:45:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|85
1762443960000|2025-11-06 15:46:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|35
1762443970000|2025-11-06 15:46:10|20.36|20.2|20.38|20.22|20.39|20.23|20.35|20.19|24
1762443980000|2025-11-06 15:46:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|13
1762443990000|2025-11-06 15:46:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|38
1762444000000|2025-11-06 15:46:40|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|6
1762444010000|2025-11-06 15:46:50|||||||||70
1762444020000|2025-11-06 15:47:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|2
1762444030000|2025-11-06 15:47:10|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|8
1762444040000|2025-11-06 15:47:20|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|2
1762444050000|2025-11-06 15:47:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|57
1762444060000|2025-11-06 15:47:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|23
1762444070000|2025-11-06 15:47:50|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|24
1762444080000|2025-11-06 15:48:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|63
1762444090000|2025-11-06 15:48:10|||||||||6
1762444100000|2025-11-06 15:48:20|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|126
1762444110000|2025-11-06 15:48:30|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|71
1762444120000|2025-11-06 15:48:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|55
1762444130000|2025-11-06 15:48:50|20.43|20.27|20.46|20.3|20.48|20.32|20.41|20.25|82
1762444140000|2025-11-06 15:49:00|||||||||4
1762444150000|2025-11-06 15:49:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1762444160000|2025-11-06 15:49:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|104
1762444170000|2025-11-06 15:49:30|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|32
1762444180000|2025-11-06 15:49:40|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|183
1762444190000|2025-11-06 15:49:50|20.45|20.29|20.45|20.29|20.46|20.3|20.42|20.26|25
1762444200000|2025-11-06 15:50:00|20.41|20.25|20.36|20.2|20.46|20.3|20.36|20.2|95
1762444210000|2025-11-06 15:50:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|53
1762444220000|2025-11-06 15:50:20|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|7
1762444230000|2025-11-06 15:50:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|22
1762444240000|2025-11-06 15:50:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1762444250000|2025-11-06 15:50:50|||||||||5
1762444260000|2025-11-06 15:51:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|5
1762444270000|2025-11-06 15:51:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|14
1762444280000|2025-11-06 15:51:20|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|45
1762444290000|2025-11-06 15:51:30|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|26
1762444300000|2025-11-06 15:51:40|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|49
1762444310000|2025-11-06 15:51:50|||||||||3
1762444320000|2025-11-06 15:52:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|98
1762444330000|2025-11-06 15:52:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|54
1762444340000|2025-11-06 15:52:20|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|51
1762444350000|2025-11-06 15:52:30|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|35
1762444360000|2025-11-06 15:52:40|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|7
1762444370000|2025-11-06 15:52:50|20.46|20.3|20.45|20.29|20.46|20.3|20.41|20.25|14
1762444380000|2025-11-06 15:53:00|20.44|20.28|20.43|20.27|20.46|20.3|20.41|20.25|44
1762444390000|2025-11-06 15:53:10|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|13
1762444400000|2025-11-06 15:53:20|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|17
1762444410000|2025-11-06 15:53:30|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|30
1762444420000|2025-11-06 15:53:40|20.5|20.34|20.51|20.35|20.51|20.35|20.48|20.32|4
1762444430000|2025-11-06 15:53:50|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|2
1762444440000|2025-11-06 15:54:00|20.48|20.32|20.46|20.3|20.5|20.34|20.46|20.3|18
1762444450000|2025-11-06 15:54:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|13
1762444460000|2025-11-06 15:54:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|60
1762444470000|2025-11-06 15:54:30|20.45|20.29|20.43|20.27|20.46|20.3|20.41|20.25|33
1762444480000|2025-11-06 15:54:40|20.42|20.26|20.36|20.2|20.42|20.26|20.36|20.2|45
1762444490000|2025-11-06 15:54:50|||||||||11
1762444500000|2025-11-06 15:55:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|21
1762444510000|2025-11-06 15:55:10|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|15
1762444520000|2025-11-06 15:55:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|19
1762444530000|2025-11-06 15:55:30|20.36|20.2|20.36|20.2|20.39|20.23|20.35|20.19|102
1762444540000|2025-11-06 15:55:40|20.38|20.22|20.34|20.18|20.39|20.23|20.34|20.18|23
1762444550000|2025-11-06 15:55:50|||||||||5
1762444560000|2025-11-06 15:56:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|9
1762444570000|2025-11-06 15:56:10|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|35
1762444580000|2025-11-06 15:56:20|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|69
1762444590000|2025-11-06 15:56:30|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|24
1762444600000|2025-11-06 15:56:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|8
1762444610000|2025-11-06 15:56:50|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|11
1762444620000|2025-11-06 15:57:00|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|21
1762444630000|2025-11-06 15:57:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|4
1762444640000|2025-11-06 15:57:20|||||||||11
1762444650000|2025-11-06 15:57:30|20.45|20.29|20.48|20.32|20.48|20.32|20.44|20.28|57
1762444660000|2025-11-06 15:57:40|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|34
1762444670000|2025-11-06 15:57:50|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|21
1762444680000|2025-11-06 15:58:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|22
1762444690000|2025-11-06 15:58:10|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|15
1762444700000|2025-11-06 15:58:20|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|26
1762444710000|2025-11-06 15:58:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|14
1762444720000|2025-11-06 15:58:40|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|34
1762444730000|2025-11-06 15:58:50|||||||||5
1762444740000|2025-11-06 15:59:00|||||||||4
1762444750000|2025-11-06 15:59:10|||||||||12
1762444760000|2025-11-06 15:59:20|||||||||20
1762444770000|2025-11-06 15:59:30|20.5|20.34|20.53|20.37|20.53|20.37|20.49|20.33|48
1762444780000|2025-11-06 15:59:40|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|11
1762444790000|2025-11-06 15:59:50|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|25
1762444800000|2025-11-06 16:00:00|20.49|20.33|20.46|20.3|20.5|20.34|20.43|20.27|77
1762444810000|2025-11-06 16:00:10|20.48|20.32|20.53|20.37|20.53|20.37|20.44|20.28|65
1762444820000|2025-11-06 16:00:20|20.5|20.34|20.5|20.34|20.53|20.37|20.5|20.34|66
1762444830000|2025-11-06 16:00:30|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|28
1762444840000|2025-11-06 16:00:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|71
1762444850000|2025-11-06 16:00:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|7
1762444860000|2025-11-06 16:01:00|20.45|20.29|20.43|20.27|20.45|20.29|20.41|20.25|19
1762444870000|2025-11-06 16:01:10|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|20
1762444880000|2025-11-06 16:01:20|||||||||9
1762444890000|2025-11-06 16:01:30|20.44|20.28|20.48|20.32|20.48|20.32|20.43|20.27|16
1762444900000|2025-11-06 16:01:40|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|53
1762444910000|2025-11-06 16:01:50|||||||||19
1762444920000|2025-11-06 16:02:00|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|24
1762444930000|2025-11-06 16:02:10|||||||||10
1762444940000|2025-11-06 16:02:20|20.44|20.28|20.43|20.27|20.48|20.32|20.43|20.27|32
1762444950000|2025-11-06 16:02:30|||||||||10
1762444960000|2025-11-06 16:02:40|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|37
1762444970000|2025-11-06 16:02:50|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|10
1762444980000|2025-11-06 16:03:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|92
1762444990000|2025-11-06 16:03:10|20.47|20.31|20.46|20.3|20.48|20.32|20.45|20.29|89
1762445000000|2025-11-06 16:03:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|11
1762445010000|2025-11-06 16:03:30|20.45|20.29|20.46|20.3|20.48|20.32|20.43|20.27|75
1762445020000|2025-11-06 16:03:40|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|33
1762445030000|2025-11-06 16:03:50|||||||||5
1762445040000|2025-11-06 16:04:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|10
1762445050000|2025-11-06 16:04:10|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|33
1762445060000|2025-11-06 16:04:20|||||||||15
1762445070000|2025-11-06 16:04:30|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|52
1762445080000|2025-11-06 16:04:40|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|7
1762445090000|2025-11-06 16:04:50|||||||||3
1762445100000|2025-11-06 16:05:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|55
1762445110000|2025-11-06 16:05:10|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|6
1762445120000|2025-11-06 16:05:20|20.4|20.24|20.41|20.25|20.41|20.25|20.38|20.22|6
1762445130000|2025-11-06 16:05:30|20.38|20.22|20.41|20.25|20.43|20.27|20.38|20.22|85
1762445140000|2025-11-06 16:05:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|13
1762445150000|2025-11-06 16:05:50|20.4|20.24|20.38|20.22|20.41|20.25|20.38|20.22|3
1762445160000|2025-11-06 16:06:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|53
1762445170000|2025-11-06 16:06:10|||||||||23
1762445180000|2025-11-06 16:06:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|24
1762445190000|2025-11-06 16:06:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|63
1762445200000|2025-11-06 16:06:40|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|51
1762445210000|2025-11-06 16:06:50|20.38|20.22|20.38|20.22|20.4|20.24|20.36|20.2|30
1762445220000|2025-11-06 16:07:00|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|33
1762445230000|2025-11-06 16:07:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|26
1762445240000|2025-11-06 16:07:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|17
1762445250000|2025-11-06 16:07:30|20.41|20.25|20.42|20.26|20.43|20.27|20.41|20.25|19
1762445260000|2025-11-06 16:07:40|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|14
1762445270000|2025-11-06 16:07:50|||||||||13
1762445280000|2025-11-06 16:08:00|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|32
1762445290000|2025-11-06 16:08:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1762445300000|2025-11-06 16:08:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762445310000|2025-11-06 16:08:30|||||||||24
1762445320000|2025-11-06 16:08:40|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|58
1762445330000|2025-11-06 16:08:50|||||||||3
1762445340000|2025-11-06 16:09:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|27
1762445350000|2025-11-06 16:09:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|30
1762445360000|2025-11-06 16:09:20|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|14
1762445370000|2025-11-06 16:09:30|||||||||3
1762445380000|2025-11-06 16:09:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|23
1762445390000|2025-11-06 16:09:50|||||||||3
1762445400000|2025-11-06 16:10:00|||||||||24
1762445410000|2025-11-06 16:10:10|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|64
1762445420000|2025-11-06 16:10:20|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|32
1762445430000|2025-11-06 16:10:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1762445440000|2025-11-06 16:10:40|20.45|20.29|20.46|20.3|20.46|20.3|20.43|20.27|6
1762445450000|2025-11-06 16:10:50|||||||||6
1762445460000|2025-11-06 16:11:00|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|19
1762445470000|2025-11-06 16:11:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|65
1762445480000|2025-11-06 16:11:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|4
1762445490000|2025-11-06 16:11:30|20.43|20.27|20.48|20.32|20.48|20.32|20.41|20.25|20
1762445500000|2025-11-06 16:11:40|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|10
1762445510000|2025-11-06 16:11:50|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|4
1762445520000|2025-11-06 16:12:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|27
1762445530000|2025-11-06 16:12:10|20.43|20.27|20.43|20.27|20.46|20.3|20.42|20.26|7
1762445540000|2025-11-06 16:12:20|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|2
1762445550000|2025-11-06 16:12:30|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|5
1762445560000|2025-11-06 16:12:40|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|3
1762445570000|2025-11-06 16:12:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|14
1762445580000|2025-11-06 16:13:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|8
1762445590000|2025-11-06 16:13:10|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|7
1762445600000|2025-11-06 16:13:20|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|47
1762445610000|2025-11-06 16:13:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|23
1762445620000|2025-11-06 16:13:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1762445630000|2025-11-06 16:13:50|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|60
1762445640000|2025-11-06 16:14:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|62
1762445650000|2025-11-06 16:14:10|20.38|20.22|20.38|20.22|20.41|20.25|20.36|20.2|9
1762445660000|2025-11-06 16:14:20|20.37|20.21|20.38|20.22|20.41|20.25|20.36|20.2|29
1762445670000|2025-11-06 16:14:30|20.36|20.2|20.38|20.22|20.41|20.25|20.36|20.2|72
1762445680000|2025-11-06 16:14:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|3
1762445690000|2025-11-06 16:14:50|||||||||20
1762445700000|2025-11-06 16:15:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|15
1762445710000|2025-11-06 16:15:10|20.31|20.15|20.28|20.12|20.31|20.15|20.26|20.1|106
1762445720000|2025-11-06 16:15:20|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|21
1762445730000|2025-11-06 16:15:30|||||||||14
1762445740000|2025-11-06 16:15:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|69
1762445750000|2025-11-06 16:15:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|27
1762445760000|2025-11-06 16:16:00|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|102
1762445770000|2025-11-06 16:16:10|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|31
1762445780000|2025-11-06 16:16:20|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|5
1762445790000|2025-11-06 16:16:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|5
1762445800000|2025-11-06 16:16:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|48
1762445810000|2025-11-06 16:16:50|||||||||9
1762445820000|2025-11-06 16:17:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|19
1762445830000|2025-11-06 16:17:10|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|7
1762445840000|2025-11-06 16:17:20|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|35
1762445850000|2025-11-06 16:17:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1762445860000|2025-11-06 16:17:40|||||||||1
1762445870000|2025-11-06 16:17:50|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|31
1762445880000|2025-11-06 16:18:00|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|16
1762445890000|2025-11-06 16:18:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|9
1762445900000|2025-11-06 16:18:20|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|53
1762445910000|2025-11-06 16:18:30|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|10
1762445920000|2025-11-06 16:18:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|4
1762445930000|2025-11-06 16:18:50|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|9
1762445940000|2025-11-06 16:19:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|45
1762445950000|2025-11-06 16:19:10|||||||||6
1762445960000|2025-11-06 16:19:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762445970000|2025-11-06 16:19:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1762445980000|2025-11-06 16:19:40|20.4|20.24|20.37|20.21|20.41|20.25|20.36|20.2|23
1762445990000|2025-11-06 16:19:50|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|1
1762446000000|2025-11-06 16:20:00|20.4|20.24|20.38|20.22|20.42|20.26|20.38|20.22|9
1762446010000|2025-11-06 16:20:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|72
1762446020000|2025-11-06 16:20:20|20.4|20.24|20.41|20.25|20.43|20.27|20.38|20.22|8
1762446030000|2025-11-06 16:20:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|9
1762446040000|2025-11-06 16:20:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|24
1762446050000|2025-11-06 16:20:50|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|16
1762446060000|2025-11-06 16:21:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|17
1762446070000|2025-11-06 16:21:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|8
1762446080000|2025-11-06 16:21:20|||||||||3
1762446090000|2025-11-06 16:21:30|20.35|20.19|20.31|20.15|20.36|20.2|20.31|20.15|35
1762446100000|2025-11-06 16:21:40|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|15
1762446110000|2025-11-06 16:21:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|27
1762446120000|2025-11-06 16:22:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|34
1762446130000|2025-11-06 16:22:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1762446140000|2025-11-06 16:22:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|12
1762446150000|2025-11-06 16:22:30|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|4
1762446160000|2025-11-06 16:22:40|||||||||10
1762446170000|2025-11-06 16:22:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1762446180000|2025-11-06 16:23:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1762446190000|2025-11-06 16:23:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1762446200000|2025-11-06 16:23:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1762446210000|2025-11-06 16:23:30|||||||||11
1762446220000|2025-11-06 16:23:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|22
1762446230000|2025-11-06 16:23:50|||||||||18
1762446240000|2025-11-06 16:24:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1762446250000|2025-11-06 16:24:10|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|6
1762446260000|2025-11-06 16:24:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1762446270000|2025-11-06 16:24:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|7
1762446280000|2025-11-06 16:24:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1762446290000|2025-11-06 16:24:50|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|7
1762446300000|2025-11-06 16:25:00|||||||||9
1762446310000|2025-11-06 16:25:10|20.46|20.3|20.48|20.32|20.48|20.32|20.43|20.27|27
1762446320000|2025-11-06 16:25:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|16
1762446330000|2025-11-06 16:25:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1762446340000|2025-11-06 16:25:40|||||||||13
1762446350000|2025-11-06 16:25:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|27
1762446360000|2025-11-06 16:26:00|20.48|20.32|20.46|20.3|20.48|20.32|20.43|20.27|10
1762446370000|2025-11-06 16:26:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|19
1762446380000|2025-11-06 16:26:20|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|9
1762446390000|2025-11-06 16:26:30|20.46|20.3|20.46|20.3|20.48|20.32|20.43|20.27|16
1762446400000|2025-11-06 16:26:40|20.45|20.29|20.42|20.26|20.46|20.3|20.41|20.25|14
1762446410000|2025-11-06 16:26:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|19
1762446420000|2025-11-06 16:27:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|10
1762446440000|2025-11-06 16:27:20|20.45|20.29|20.43|20.27|20.46|20.3|20.41|20.25|2
1762446450000|2025-11-06 16:27:30|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|6
1762446460000|2025-11-06 16:27:40|||||||||1
1762446470000|2025-11-06 16:27:50|20.43|20.27|20.46|20.3|20.47|20.31|20.43|20.27|14
1762446480000|2025-11-06 16:28:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1762446490000|2025-11-06 16:28:10|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|1
1762446500000|2025-11-06 16:28:20|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|0
1762446510000|2025-11-06 16:28:30|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|19
1762446520000|2025-11-06 16:28:40|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|39
1762446530000|2025-11-06 16:28:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|85
1762446540000|2025-11-06 16:29:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|31
1762446550000|2025-11-06 16:29:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1762446560000|2025-11-06 16:29:20|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|29
1762446570000|2025-11-06 16:29:30|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|13
1762446580000|2025-11-06 16:29:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|92
1762446590000|2025-11-06 16:29:50|||||||||7
1762446600000|2025-11-06 16:30:00|20.26|20.1|20.29|20.13|20.29|20.13|20.24|20.08|109
1762446610000|2025-11-06 16:30:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|109
1762446620000|2025-11-06 16:30:20|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|163
1762446630000|2025-11-06 16:30:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|11
1762446640000|2025-11-06 16:30:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|36
1762446650000|2025-11-06 16:30:50|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|16
1762446660000|2025-11-06 16:31:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|7
1762446670000|2025-11-06 16:31:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762446680000|2025-11-06 16:31:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1762446690000|2025-11-06 16:31:30|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|9
1762446700000|2025-11-06 16:31:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1762446710000|2025-11-06 16:31:50|||||||||2
1762446720000|2025-11-06 16:32:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1762446730000|2025-11-06 16:32:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|55
1762446740000|2025-11-06 16:32:20|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|51
1762446750000|2025-11-06 16:32:30|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|24
1762446760000|2025-11-06 16:32:40|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|7
1762446770000|2025-11-06 16:32:50|||||||||5
1762446780000|2025-11-06 16:33:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|25
1762446790000|2025-11-06 16:33:10|||||||||13
1762446800000|2025-11-06 16:33:20|||||||||4
1762446810000|2025-11-06 16:33:30|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|13
1762446820000|2025-11-06 16:33:40|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|10
1762446830000|2025-11-06 16:33:50|20.33|20.17|20.31|20.15|20.34|20.18|20.31|20.15|4
1762446840000|2025-11-06 16:34:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|20
1762446850000|2025-11-06 16:34:10|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|86
1762446860000|2025-11-06 16:34:20|||||||||2
1762446870000|2025-11-06 16:34:30|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|4
1762446880000|2025-11-06 16:34:40|20.33|20.17|20.34|20.18|20.36|20.2|20.31|20.15|9
1762446890000|2025-11-06 16:34:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|61
1762446900000|2025-11-06 16:35:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|5
1762446910000|2025-11-06 16:35:10|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|27
1762446920000|2025-11-06 16:35:20|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|20
1762446930000|2025-11-06 16:35:30|20.43|20.27|20.51|20.35|20.51|20.35|20.43|20.27|54
1762446940000|2025-11-06 16:35:40|20.48|20.32|20.48|20.32|20.51|20.35|20.48|20.32|2
1762446950000|2025-11-06 16:35:50|||||||||1
1762446960000|2025-11-06 16:36:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1762446970000|2025-11-06 16:36:10|20.45|20.29|20.43|20.27|20.45|20.29|20.41|20.25|122
1762446980000|2025-11-06 16:36:20|20.42|20.26|20.43|20.27|20.46|20.3|20.41|20.25|5
1762446990000|2025-11-06 16:36:30|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|19
1762447000000|2025-11-06 16:36:40|||||||||11
1762447010000|2025-11-06 16:36:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|163
1762447020000|2025-11-06 16:37:00|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|44
1762447030000|2025-11-06 16:37:10|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|5
1762447040000|2025-11-06 16:37:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1762447050000|2025-11-06 16:37:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|8
1762447060000|2025-11-06 16:37:40|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|12
1762447070000|2025-11-06 16:37:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|19
1762447080000|2025-11-06 16:38:00|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|23
1762447090000|2025-11-06 16:38:10|||||||||4
1762447100000|2025-11-06 16:38:20|20.47|20.31|20.43|20.27|20.47|20.31|20.41|20.25|20
1762447110000|2025-11-06 16:38:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|33
1762447120000|2025-11-06 16:38:40|20.48|20.32|20.46|20.3|20.48|20.32|20.45|20.29|17
1762447130000|2025-11-06 16:38:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|4
1762447140000|2025-11-06 16:39:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1762447150000|2025-11-06 16:39:10|||||||||2
1762447160000|2025-11-06 16:39:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|21
1762447170000|2025-11-06 16:39:30|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|50
1762447180000|2025-11-06 16:39:40|||||||||2
1762447190000|2025-11-06 16:39:50|||||||||33
1762447200000|2025-11-06 16:40:00|||||||||50
1762447210000|2025-11-06 16:40:10|||||||||48
1762447220000|2025-11-06 16:40:20|20.53|20.37|20.55|20.39|20.55|20.39|20.5|20.34|174
1762447230000|2025-11-06 16:40:30|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|35
1762447240000|2025-11-06 16:40:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|25
1762447250000|2025-11-06 16:40:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1762447260000|2025-11-06 16:41:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|22
1762447270000|2025-11-06 16:41:10|20.45|20.29|20.45|20.29|20.48|20.32|20.43|20.27|132
1762447280000|2025-11-06 16:41:20|20.48|20.32|20.47|20.31|20.48|20.32|20.43|20.27|13
1762447290000|2025-11-06 16:41:30|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|5
1762447300000|2025-11-06 16:41:40|||||||||5
1762447310000|2025-11-06 16:41:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|18
1762447320000|2025-11-06 16:42:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|36
1762447330000|2025-11-06 16:42:10|20.52|20.36|20.5|20.34|20.53|20.37|20.5|20.34|2
1762447340000|2025-11-06 16:42:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|25
1762447350000|2025-11-06 16:42:30|||||||||4
1762447360000|2025-11-06 16:42:40|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|3
1762447370000|2025-11-06 16:42:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|1
1762447380000|2025-11-06 16:43:00|20.53|20.37|20.55|20.39|20.55|20.39|20.52|20.36|65
1762447390000|2025-11-06 16:43:10|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|10
1762447400000|2025-11-06 16:43:20|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|2
1762447410000|2025-11-06 16:43:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|34
1762447420000|2025-11-06 16:43:40|||||||||3
1762447440000|2025-11-06 16:44:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|46
1762447450000|2025-11-06 16:44:10|||||||||2
1762447460000|2025-11-06 16:44:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|15
1762447470000|2025-11-06 16:44:30|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|25
1762447480000|2025-11-06 16:44:40|||||||||9
1762447490000|2025-11-06 16:44:50|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|21
1762447500000|2025-11-06 16:45:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|30
1762447510000|2025-11-06 16:45:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|10
1762447520000|2025-11-06 16:45:20|20.48|20.32|20.49|20.33|20.5|20.34|20.48|20.32|13
1762447530000|2025-11-06 16:45:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1762447540000|2025-11-06 16:45:40|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|9
1762447550000|2025-11-06 16:45:50|||||||||4
1762447560000|2025-11-06 16:46:00|20.53|20.37|20.51|20.35|20.53|20.37|20.5|20.34|40
1762447570000|2025-11-06 16:46:10|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|9
1762447580000|2025-11-06 16:46:20|20.49|20.33|20.48|20.32|20.49|20.33|20.47|20.31|4
1762447590000|2025-11-06 16:46:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|4
1762447600000|2025-11-06 16:46:40|||||||||2
1762447610000|2025-11-06 16:46:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|20
1762447620000|2025-11-06 16:47:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|5
1762447630000|2025-11-06 16:47:10|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|12
1762447640000|2025-11-06 16:47:20|20.51|20.35|20.55|20.39|20.55|20.39|20.5|20.34|5
1762447650000|2025-11-06 16:47:30|||||||||3
1762447660000|2025-11-06 16:47:40|||||||||13
1762447670000|2025-11-06 16:47:50|||||||||2
1762447680000|2025-11-06 16:48:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|29
1762447700000|2025-11-06 16:48:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|30
1762447710000|2025-11-06 16:48:30|||||||||2
1762447720000|2025-11-06 16:48:40|||||||||3
1762447730000|2025-11-06 16:48:50|20.54|20.38|20.55|20.39|20.55|20.39|20.5|20.34|13
1762447740000|2025-11-06 16:49:00|20.51|20.35|20.51|20.35|20.52|20.36|20.5|20.34|6
1762447750000|2025-11-06 16:49:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1762447770000|2025-11-06 16:49:30|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|11
1762447780000|2025-11-06 16:49:40|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|7
1762447800000|2025-11-06 16:50:00|20.51|20.35|20.52|20.36|20.55|20.39|20.5|20.34|5
1762447810000|2025-11-06 16:50:10|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|24
1762447820000|2025-11-06 16:50:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|52
1762447830000|2025-11-06 16:50:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|3
1762447840000|2025-11-06 16:50:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|67
1762447850000|2025-11-06 16:50:50|||||||||1
1762447860000|2025-11-06 16:51:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|57
1762447870000|2025-11-06 16:51:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|8
1762447890000|2025-11-06 16:51:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|13
1762447900000|2025-11-06 16:51:40|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|14
1762447910000|2025-11-06 16:51:50|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|2
1762447920000|2025-11-06 16:52:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|20
1762447930000|2025-11-06 16:52:10|||||||||21
1762447940000|2025-11-06 16:52:20|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|30
1762447950000|2025-11-06 16:52:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1762447960000|2025-11-06 16:52:40|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|44
1762447970000|2025-11-06 16:52:50|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|35
1762447980000|2025-11-06 16:53:00|||||||||8
1762447990000|2025-11-06 16:53:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1762448000000|2025-11-06 16:53:20|20.35|20.19|20.33|20.17|20.36|20.2|20.33|20.17|1
1762448010000|2025-11-06 16:53:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|5
1762448020000|2025-11-06 16:53:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|15
1762448030000|2025-11-06 16:53:50|||||||||31
1762448040000|2025-11-06 16:54:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|61
1762448050000|2025-11-06 16:54:10|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|5
1762448060000|2025-11-06 16:54:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1762448070000|2025-11-06 16:54:30|20.32|20.16|20.31|20.15|20.33|20.17|20.28|20.12|350
1762448080000|2025-11-06 16:54:40|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|28
1762448090000|2025-11-06 16:54:50|||||||||3
1762448100000|2025-11-06 16:55:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|22
1762448110000|2025-11-06 16:55:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|29
1762448120000|2025-11-06 16:55:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|8
1762448130000|2025-11-06 16:55:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|31
1762448140000|2025-11-06 16:55:40|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|4
1762448150000|2025-11-06 16:55:50|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|1
1762448160000|2025-11-06 16:56:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|51
1762448170000|2025-11-06 16:56:10|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|12
1762448180000|2025-11-06 16:56:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1762448190000|2025-11-06 16:56:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|8
1762448200000|2025-11-06 16:56:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|15
1762448210000|2025-11-06 16:56:50|||||||||34
1762448220000|2025-11-06 16:57:00|||||||||8
1762448230000|2025-11-06 16:57:10|20.54|20.38|20.52|20.36|20.55|20.39|20.52|20.36|13
1762448240000|2025-11-06 16:57:20|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|5
1762448260000|2025-11-06 16:57:40|||||||||5
1762448270000|2025-11-06 16:57:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1762448280000|2025-11-06 16:58:00|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|20
1762448290000|2025-11-06 16:58:10|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|9
1762448300000|2025-11-06 16:58:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|13
1762448310000|2025-11-06 16:58:30|20.48|20.32|20.48|20.32|20.49|20.33|20.45|20.29|5
1762448320000|2025-11-06 16:58:40|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|1
1762448330000|2025-11-06 16:58:50|||||||||8
1762448340000|2025-11-06 16:59:00|||||||||2
1762448350000|2025-11-06 16:59:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|43
1762448360000|2025-11-06 16:59:20|||||||||1
1762448370000|2025-11-06 16:59:30|||||||||6
1762448380000|2025-11-06 16:59:40|||||||||7
1762448390000|2025-11-06 16:59:50|||||||||16
1762448400000|2025-11-06 17:00:00|20.5|20.34|20.45|20.29|20.5|20.34|20.38|20.22|146
1762448410000|2025-11-06 17:00:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|17
1762448420000|2025-11-06 17:00:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|7
1762448430000|2025-11-06 17:00:30|||||||||1
1762448440000|2025-11-06 17:00:40|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|41
1762448450000|2025-11-06 17:00:50|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|8
1762448460000|2025-11-06 17:01:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1762448470000|2025-11-06 17:01:10|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|24
1762448480000|2025-11-06 17:01:20|||||||||4
1762448490000|2025-11-06 17:01:30|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|7
1762448500000|2025-11-06 17:01:40|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|14
1762448510000|2025-11-06 17:01:50|||||||||9
1762448520000|2025-11-06 17:02:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|52
1762448530000|2025-11-06 17:02:10|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|5
1762448540000|2025-11-06 17:02:20|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|12
1762448550000|2025-11-06 17:02:30|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|3
1762448560000|2025-11-06 17:02:40|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|13
1762448570000|2025-11-06 17:02:50|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|3
1762448580000|2025-11-06 17:03:00|20.39|20.23|20.42|20.26|20.43|20.27|20.38|20.22|18
1762448590000|2025-11-06 17:03:10|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|15
1762448600000|2025-11-06 17:03:20|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|20
1762448610000|2025-11-06 17:03:30|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|8
1762448620000|2025-11-06 17:03:40|||||||||9
1762448630000|2025-11-06 17:03:50|||||||||3
1762448640000|2025-11-06 17:04:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1762448650000|2025-11-06 17:04:10|20.44|20.28|20.4|20.24|20.45|20.29|20.4|20.24|11
1762448660000|2025-11-06 17:04:20|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|18
1762448670000|2025-11-06 17:04:30|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|12
1762448680000|2025-11-06 17:04:40|||||||||4
1762448690000|2025-11-06 17:04:50|||||||||10
1762448700000|2025-11-06 17:05:00|||||||||4
1762448710000|2025-11-06 17:05:10|||||||||14
1762448720000|2025-11-06 17:05:20|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|101
1762448730000|2025-11-06 17:05:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|2
1762448740000|2025-11-06 17:05:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1762448750000|2025-11-06 17:05:50|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|8
1762448760000|2025-11-06 17:06:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|6
1762448770000|2025-11-06 17:06:10|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|12
1762448780000|2025-11-06 17:06:20|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|10
1762448790000|2025-11-06 17:06:30|||||||||9
1762448800000|2025-11-06 17:06:40|||||||||6
1762448810000|2025-11-06 17:06:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1762448820000|2025-11-06 17:07:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|79
1762448830000|2025-11-06 17:07:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|12
1762448840000|2025-11-06 17:07:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|108
1762448850000|2025-11-06 17:07:30|20.38|20.22|20.4|20.24|20.43|20.27|20.38|20.22|40
1762448860000|2025-11-06 17:07:40|20.42|20.26|20.43|20.27|20.43|20.27|20.38|20.22|18
1762448870000|2025-11-06 17:07:50|||||||||2
1762448880000|2025-11-06 17:08:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|31
1762448890000|2025-11-06 17:08:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|33
1762448900000|2025-11-06 17:08:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1762448910000|2025-11-06 17:08:30|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|24
1762448920000|2025-11-06 17:08:40|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|8
1762448930000|2025-11-06 17:08:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|4
1762448940000|2025-11-06 17:09:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1762448950000|2025-11-06 17:09:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1762448960000|2025-11-06 17:09:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|24
1762448970000|2025-11-06 17:09:30|||||||||5
1762448980000|2025-11-06 17:09:40|||||||||2
1762448990000|2025-11-06 17:09:50|20.3|20.14|20.28|20.12|20.31|20.15|20.28|20.12|2
1762449000000|2025-11-06 17:10:00|20.3|20.14|20.24|20.08|20.31|20.15|20.23|20.07|26
1762449010000|2025-11-06 17:10:10|||||||||8
1762449020000|2025-11-06 17:10:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|42
1762449030000|2025-11-06 17:10:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|2
1762449040000|2025-11-06 17:10:40|||||||||36
1762449050000|2025-11-06 17:10:50|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|4
1762449060000|2025-11-06 17:11:00|20.24|20.08|20.21|20.05|20.24|20.08|20.19|20.03|18
1762449070000|2025-11-06 17:11:10|20.23|20.07|20.21|20.05|20.24|20.08|20.21|20.05|10
1762449080000|2025-11-06 17:11:20|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|4
1762449090000|2025-11-06 17:11:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|35
1762449100000|2025-11-06 17:11:40|||||||||5
1762449110000|2025-11-06 17:11:50|||||||||2
1762449120000|2025-11-06 17:12:00|20.21|20.05|20.21|20.05|20.23|20.07|20.19|20.03|18
1762449130000|2025-11-06 17:12:10|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|17
1762449140000|2025-11-06 17:12:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1762449160000|2025-11-06 17:12:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|3
1762449170000|2025-11-06 17:12:50|||||||||3
1762449180000|2025-11-06 17:13:00|||||||||4
1762449190000|2025-11-06 17:13:10|||||||||12
1762449200000|2025-11-06 17:13:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|6
1762449210000|2025-11-06 17:13:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|49
1762449220000|2025-11-06 17:13:40|||||||||3
1762449230000|2025-11-06 17:13:50|||||||||2
1762449240000|2025-11-06 17:14:00|||||||||2
1762449250000|2025-11-06 17:14:10|||||||||5
1762449260000|2025-11-06 17:14:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|9
1762449270000|2025-11-06 17:14:30|20.33|20.17|20.31|20.15|20.36|20.2|20.31|20.15|18
1762449280000|2025-11-06 17:14:40|||||||||5
1762449290000|2025-11-06 17:14:50|20.32|20.16|20.33|20.17|20.36|20.2|20.31|20.15|13
1762449300000|2025-11-06 17:15:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1762449310000|2025-11-06 17:15:10|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|7
1762449320000|2025-11-06 17:15:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762449330000|2025-11-06 17:15:30|||||||||2
1762449340000|2025-11-06 17:15:40|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|19
1762449350000|2025-11-06 17:15:50|||||||||6
1762449360000|2025-11-06 17:16:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|14
1762449370000|2025-11-06 17:16:10|||||||||2
1762449380000|2025-11-06 17:16:20|||||||||3
1762449390000|2025-11-06 17:16:30|||||||||5
1762449400000|2025-11-06 17:16:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1762449410000|2025-11-06 17:16:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1762449420000|2025-11-06 17:17:00|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|4
1762449430000|2025-11-06 17:17:10|||||||||2
1762449440000|2025-11-06 17:17:20|||||||||3
1762449450000|2025-11-06 17:17:30|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|11
1762449460000|2025-11-06 17:17:40|||||||||4
1762449470000|2025-11-06 17:17:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1762449480000|2025-11-06 17:18:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|22
1762449490000|2025-11-06 17:18:10|||||||||7
1762449500000|2025-11-06 17:18:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1762449510000|2025-11-06 17:18:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1762449520000|2025-11-06 17:18:40|||||||||5
1762449530000|2025-11-06 17:18:50|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|3
1762449540000|2025-11-06 17:19:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|17
1762449550000|2025-11-06 17:19:10|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|18
1762449560000|2025-11-06 17:19:20|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|3
1762449570000|2025-11-06 17:19:30|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|2
1762449580000|2025-11-06 17:19:40|||||||||3
1762449590000|2025-11-06 17:19:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762449600000|2025-11-06 17:20:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|12
1762449610000|2025-11-06 17:20:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|16
1762449620000|2025-11-06 17:20:20|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|10
1762449630000|2025-11-06 17:20:30|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|9
1762449640000|2025-11-06 17:20:40|||||||||4
1762449650000|2025-11-06 17:20:50|||||||||1
1762449660000|2025-11-06 17:21:00|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|44
1762449670000|2025-11-06 17:21:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|3
1762449680000|2025-11-06 17:21:20|||||||||1
1762449690000|2025-11-06 17:21:30|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|27
1762449700000|2025-11-06 17:21:40|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|1
1762449710000|2025-11-06 17:21:50|||||||||3
1762449720000|2025-11-06 17:22:00|||||||||4
1762449730000|2025-11-06 17:22:10|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|3
1762449740000|2025-11-06 17:22:20|20.55|20.39|20.54|20.38|20.55|20.39|20.53|20.37|28
1762449750000|2025-11-06 17:22:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|6
1762449760000|2025-11-06 17:22:40|20.5|20.34|20.48|20.32|20.52|20.36|20.48|20.32|9
1762449770000|2025-11-06 17:22:50|||||||||2
1762449780000|2025-11-06 17:23:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|6
1762449790000|2025-11-06 17:23:10|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|52
1762449800000|2025-11-06 17:23:20|||||||||34
1762449810000|2025-11-06 17:23:30|||||||||2
1762449820000|2025-11-06 17:23:40|||||||||21
1762449830000|2025-11-06 17:23:50|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|15
1762449840000|2025-11-06 17:24:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|27
1762449850000|2025-11-06 17:24:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1762449860000|2025-11-06 17:24:20|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|10
1762449870000|2025-11-06 17:24:30|||||||||6
1762449880000|2025-11-06 17:24:40|||||||||3
1762449890000|2025-11-06 17:24:50|||||||||3
1762449900000|2025-11-06 17:25:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|24
1762449910000|2025-11-06 17:25:10|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|17
1762449920000|2025-11-06 17:25:20|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|17
1762449930000|2025-11-06 17:25:30|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|7
1762449940000|2025-11-06 17:25:40|||||||||1
1762449950000|2025-11-06 17:25:50|||||||||3
1762449960000|2025-11-06 17:26:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|6
1762449970000|2025-11-06 17:26:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1762449980000|2025-11-06 17:26:20|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|14
1762449990000|2025-11-06 17:26:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|49
1762450000000|2025-11-06 17:26:40|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|13
1762450010000|2025-11-06 17:26:50|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|27
1762450030000|2025-11-06 17:27:10|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|19
1762450050000|2025-11-06 17:27:30|||||||||6
1762450060000|2025-11-06 17:27:40|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|3
1762450070000|2025-11-06 17:27:50|||||||||6
1762450080000|2025-11-06 17:28:00|||||||||6
1762450090000|2025-11-06 17:28:10|||||||||9
1762450100000|2025-11-06 17:28:20|||||||||1
1762450110000|2025-11-06 17:28:30|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|26
1762450120000|2025-11-06 17:28:40|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|10
1762450130000|2025-11-06 17:28:50|||||||||3
1762450140000|2025-11-06 17:29:00|||||||||1
1762450150000|2025-11-06 17:29:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|20
1762450160000|2025-11-06 17:29:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1762450170000|2025-11-06 17:29:30|||||||||1
1762450180000|2025-11-06 17:29:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1762450200000|2025-11-06 17:30:00|20.43|20.27|20.43|20.27|20.46|20.3|20.41|20.25|19
1762450210000|2025-11-06 17:30:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|8
1762450220000|2025-11-06 17:30:20|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|14
1762450230000|2025-11-06 17:30:30|20.43|20.27|20.46|20.3|20.48|20.32|20.43|20.27|44
1762450240000|2025-11-06 17:30:40|||||||||4
1762450250000|2025-11-06 17:30:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1762450260000|2025-11-06 17:31:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|60
1762450270000|2025-11-06 17:31:10|||||||||16
1762450280000|2025-11-06 17:31:20|20.41|20.25|20.41|20.25|20.43|20.27|20.38|20.22|119
1762450290000|2025-11-06 17:31:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|12
1762450300000|2025-11-06 17:31:40|||||||||3
1762450310000|2025-11-06 17:31:50|||||||||8
1762450320000|2025-11-06 17:32:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|6
1762450330000|2025-11-06 17:32:10|||||||||3
1762450340000|2025-11-06 17:32:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|14
1762450350000|2025-11-06 17:32:30|20.33|20.17|20.33|20.17|20.34|20.18|20.31|20.15|5
1762450360000|2025-11-06 17:32:40|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|1
1762450380000|2025-11-06 17:33:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|11
1762450390000|2025-11-06 17:33:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1762450410000|2025-11-06 17:33:30|||||||||4
1762450420000|2025-11-06 17:33:40|||||||||7
1762450430000|2025-11-06 17:33:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|7
1762450440000|2025-11-06 17:34:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762450450000|2025-11-06 17:34:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|12
1762450460000|2025-11-06 17:34:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|49
1762450470000|2025-11-06 17:34:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762450480000|2025-11-06 17:34:40|||||||||2
1762450490000|2025-11-06 17:34:50|||||||||8
1762450500000|2025-11-06 17:35:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1762450510000|2025-11-06 17:35:10|||||||||21
1762450520000|2025-11-06 17:35:20|||||||||1
1762450530000|2025-11-06 17:35:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1762450540000|2025-11-06 17:35:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1762450550000|2025-11-06 17:35:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|5
1762450560000|2025-11-06 17:36:00|||||||||4
1762450570000|2025-11-06 17:36:10|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|6
1762450580000|2025-11-06 17:36:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|48
1762450590000|2025-11-06 17:36:30|||||||||5
1762450600000|2025-11-06 17:36:40|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|45
1762450610000|2025-11-06 17:36:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|7
1762450620000|2025-11-06 17:37:00|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|17
1762450630000|2025-11-06 17:37:10|||||||||2
1762450640000|2025-11-06 17:37:20|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|5
1762450650000|2025-11-06 17:37:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|22
1762450660000|2025-11-06 17:37:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1762450670000|2025-11-06 17:37:50|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|36
1762450680000|2025-11-06 17:38:00|||||||||6
1762450690000|2025-11-06 17:38:10|||||||||3
1762450700000|2025-11-06 17:38:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|15
1762450710000|2025-11-06 17:38:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|37
1762450720000|2025-11-06 17:38:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1762450730000|2025-11-06 17:38:50|||||||||4
1762450740000|2025-11-06 17:39:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|56
1762450750000|2025-11-06 17:39:10|||||||||2
1762450760000|2025-11-06 17:39:20|20.3|20.14|20.31|20.15|20.31|20.15|20.26|20.1|27
1762450770000|2025-11-06 17:39:30|||||||||6
1762450780000|2025-11-06 17:39:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1762450790000|2025-11-06 17:39:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1762450800000|2025-11-06 17:40:00|20.38|20.22|20.36|20.2|20.38|20.22|20.33|20.17|30
1762450810000|2025-11-06 17:40:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|3
1762450820000|2025-11-06 17:40:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|14
1762450830000|2025-11-06 17:40:30|||||||||2
1762450840000|2025-11-06 17:40:40|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|18
1762450850000|2025-11-06 17:40:50|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|65
1762450860000|2025-11-06 17:41:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|7
1762450870000|2025-11-06 17:41:10|||||||||5
1762450880000|2025-11-06 17:41:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|17
1762450890000|2025-11-06 17:41:30|||||||||10
1762450900000|2025-11-06 17:41:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|34
1762450910000|2025-11-06 17:41:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|36
1762450920000|2025-11-06 17:42:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|0
1762450930000|2025-11-06 17:42:10|20.35|20.19|20.31|20.15|20.36|20.2|20.31|20.15|28
1762450940000|2025-11-06 17:42:20|||||||||7
1762450950000|2025-11-06 17:42:30|||||||||5
1762450960000|2025-11-06 17:42:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|39
1762450970000|2025-11-06 17:42:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|10
1762450980000|2025-11-06 17:43:00|20.29|20.13|20.29|20.13|20.31|20.15|20.26|20.1|9
1762450990000|2025-11-06 17:43:10|||||||||2
1762451000000|2025-11-06 17:43:20|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|2
1762451010000|2025-11-06 17:43:30|||||||||11
1762451020000|2025-11-06 17:43:40|||||||||3
1762451030000|2025-11-06 17:43:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1762451040000|2025-11-06 17:44:00|20.25|20.09|20.31|20.15|20.31|20.15|20.24|20.08|95
1762451050000|2025-11-06 17:44:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|13
1762451060000|2025-11-06 17:44:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|8
1762451070000|2025-11-06 17:44:30|||||||||3
1762451080000|2025-11-06 17:44:40|||||||||3
1762451090000|2025-11-06 17:44:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|15
1762451100000|2025-11-06 17:45:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|163
1762451110000|2025-11-06 17:45:10|||||||||13
1762451130000|2025-11-06 17:45:30|||||||||4
1762451140000|2025-11-06 17:45:40|||||||||2
1762451150000|2025-11-06 17:45:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|54
1762451160000|2025-11-06 17:46:00|||||||||4
1762451170000|2025-11-06 17:46:10|||||||||3
1762451190000|2025-11-06 17:46:30|||||||||3
1762451200000|2025-11-06 17:46:40|||||||||4
1762451210000|2025-11-06 17:46:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1762451220000|2025-11-06 17:47:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|25
1762451230000|2025-11-06 17:47:10|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|38
1762451240000|2025-11-06 17:47:20|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|26
1762451250000|2025-11-06 17:47:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|13
1762451260000|2025-11-06 17:47:40|||||||||10
1762451270000|2025-11-06 17:47:50|||||||||1
1762451280000|2025-11-06 17:48:00|||||||||2
1762451290000|2025-11-06 17:48:10|||||||||1
1762451310000|2025-11-06 17:48:30|||||||||2
1762451320000|2025-11-06 17:48:40|||||||||2
1762451330000|2025-11-06 17:48:50|||||||||1
1762451340000|2025-11-06 17:49:00|||||||||22
1762451350000|2025-11-06 17:49:10|||||||||6
1762451360000|2025-11-06 17:49:20|||||||||1
1762451370000|2025-11-06 17:49:30|20.16|20|20.16|20|20.16|20|20.16|20|21
1762451380000|2025-11-06 17:49:40|20.18|20.02|20.18|20.02|20.19|20.03|20.16|20|1
1762451390000|2025-11-06 17:49:50|20.16|20|20.19|20.03|20.19|20.03|20.16|20|16
1762451400000|2025-11-06 17:50:00|20.18|20.02|20.19|20.03|20.19|20.03|20.16|20|0
1762451410000|2025-11-06 17:50:10|20.16|20|20.16|20|20.19|20.03|20.16|20|19
1762451420000|2025-11-06 17:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|14
1762451430000|2025-11-06 17:50:30|20.15|19.99|20.17|20.01|20.17|20.01|20.14|19.98|6
1762451440000|2025-11-06 17:50:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1762451450000|2025-11-06 17:50:50|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|10
1762451460000|2025-11-06 17:51:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|7
1762451470000|2025-11-06 17:51:10|||||||||3
1762451480000|2025-11-06 17:51:20|||||||||1
1762451490000|2025-11-06 17:51:30|||||||||4
1762451500000|2025-11-06 17:51:40|||||||||1
1762451510000|2025-11-06 17:51:50|||||||||10
1762451520000|2025-11-06 17:52:00|||||||||3
1762451530000|2025-11-06 17:52:10|20.19|20.03|20.15|19.99|20.19|20.03|20.14|19.98|44
1762451540000|2025-11-06 17:52:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1762451550000|2025-11-06 17:52:30|||||||||6
1762451560000|2025-11-06 17:52:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|25
1762451570000|2025-11-06 17:52:50|||||||||9
1762451580000|2025-11-06 17:53:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|10
1762451590000|2025-11-06 17:53:10|||||||||4
1762451600000|2025-11-06 17:53:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1762451610000|2025-11-06 17:53:30|20.1|19.94|20.14|19.98|20.14|19.98|20.09|19.93|12
1762451620000|2025-11-06 17:53:40|||||||||6
1762451630000|2025-11-06 17:53:50|||||||||5
1762451640000|2025-11-06 17:54:00|||||||||2
1762451650000|2025-11-06 17:54:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1762451660000|2025-11-06 17:54:20|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|7
1762451670000|2025-11-06 17:54:30|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|6
1762451680000|2025-11-06 17:54:40|||||||||11
1762451690000|2025-11-06 17:54:50|||||||||28
1762451700000|2025-11-06 17:55:00|||||||||9
1762451710000|2025-11-06 17:55:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1762451720000|2025-11-06 17:55:20|||||||||4
1762451730000|2025-11-06 17:55:30|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|9
1762451740000|2025-11-06 17:55:40|||||||||1
1762451750000|2025-11-06 17:55:50|||||||||5
1762451760000|2025-11-06 17:56:00|||||||||5
1762451770000|2025-11-06 17:56:10|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|16
1762451780000|2025-11-06 17:56:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1762451790000|2025-11-06 17:56:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|7
1762451800000|2025-11-06 17:56:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|13
1762451810000|2025-11-06 17:56:50|||||||||15
1762451820000|2025-11-06 17:57:00|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|24
1762451830000|2025-11-06 17:57:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1762451840000|2025-11-06 17:57:20|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|10
1762451850000|2025-11-06 17:57:30|20.09|19.93|20.1|19.94|20.12|19.96|20.09|19.93|15
1762451860000|2025-11-06 17:57:40|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|7
1762451870000|2025-11-06 17:57:50|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|12
1762451880000|2025-11-06 17:58:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|15
1762451890000|2025-11-06 17:58:10|||||||||5
1762451900000|2025-11-06 17:58:20|||||||||67
1762451910000|2025-11-06 17:58:30|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|12
1762451920000|2025-11-06 17:58:40|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|9
1762451930000|2025-11-06 17:58:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|4
1762451940000|2025-11-06 17:59:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|122
1762451950000|2025-11-06 17:59:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1762451960000|2025-11-06 17:59:20|||||||||1
1762451970000|2025-11-06 17:59:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|24
1762451980000|2025-11-06 17:59:40|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|7
1762451990000|2025-11-06 17:59:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|10
1762452000000|2025-11-06 18:00:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1762452010000|2025-11-06 18:00:10|||||||||5
1762452020000|2025-11-06 18:00:20|||||||||30
1762452030000|2025-11-06 18:00:30|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|28
1762452040000|2025-11-06 18:00:40|||||||||9
1762452050000|2025-11-06 18:00:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|3
1762452060000|2025-11-06 18:01:00|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|2
1762452070000|2025-11-06 18:01:10|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|31
1762452080000|2025-11-06 18:01:20|||||||||1
1762452090000|2025-11-06 18:01:30|||||||||2
1762452100000|2025-11-06 18:01:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|16
1762452110000|2025-11-06 18:01:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1762452120000|2025-11-06 18:02:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1762452130000|2025-11-06 18:02:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|4
1762452140000|2025-11-06 18:02:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|14
1762452150000|2025-11-06 18:02:30|||||||||1
1762452160000|2025-11-06 18:02:40|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|8
1762452170000|2025-11-06 18:02:50|||||||||1
1762452180000|2025-11-06 18:03:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|35
1762452190000|2025-11-06 18:03:10|||||||||36
1762452200000|2025-11-06 18:03:20|||||||||2
1762452210000|2025-11-06 18:03:30|||||||||13
1762452220000|2025-11-06 18:03:40|||||||||1
1762452230000|2025-11-06 18:03:50|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|17
1762452240000|2025-11-06 18:04:00|||||||||5
1762452250000|2025-11-06 18:04:10|20.18|20.02|20.2|20.04|20.22|20.06|20.17|20.01|12
1762452260000|2025-11-06 18:04:20|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|11
1762452270000|2025-11-06 18:04:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|10
1762452280000|2025-11-06 18:04:40|||||||||2
1762452290000|2025-11-06 18:04:50|||||||||2
1762452300000|2025-11-06 18:05:00|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|12
1762452310000|2025-11-06 18:05:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|55
1762452320000|2025-11-06 18:05:20|20.25|20.09|20.27|20.11|20.27|20.11|20.24|20.08|2
1762452330000|2025-11-06 18:05:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|2
1762452340000|2025-11-06 18:05:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|34
1762452350000|2025-11-06 18:05:50|||||||||7
1762452360000|2025-11-06 18:06:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|45
1762452370000|2025-11-06 18:06:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|52
1762452380000|2025-11-06 18:06:20|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|15
1762452390000|2025-11-06 18:06:30|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|1
1762452400000|2025-11-06 18:06:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|42
1762452410000|2025-11-06 18:06:50|20.4|20.24|20.41|20.25|20.41|20.25|20.37|20.21|34
1762452420000|2025-11-06 18:07:00|20.4|20.24|20.37|20.21|20.41|20.25|20.36|20.2|24
1762452430000|2025-11-06 18:07:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|3
1762452440000|2025-11-06 18:07:20|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|11
1762452450000|2025-11-06 18:07:30|20.39|20.23|20.37|20.21|20.39|20.23|20.36|20.2|1
1762452460000|2025-11-06 18:07:40|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|6
1762452470000|2025-11-06 18:07:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1762452480000|2025-11-06 18:08:00|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|20
1762452490000|2025-11-06 18:08:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|3
1762452500000|2025-11-06 18:08:20|||||||||9
1762452510000|2025-11-06 18:08:30|||||||||6
1762452520000|2025-11-06 18:08:40|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|6
1762452530000|2025-11-06 18:08:50|20.41|20.25|20.37|20.21|20.41|20.25|20.36|20.2|14
1762452540000|2025-11-06 18:09:00|20.38|20.22|20.38|20.22|20.41|20.25|20.36|20.2|7
1762452550000|2025-11-06 18:09:10|20.37|20.21|20.38|20.22|20.41|20.25|20.37|20.21|10
1762452560000|2025-11-06 18:09:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|11
1762452570000|2025-11-06 18:09:30|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|5
1762452580000|2025-11-06 18:09:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|4
1762452590000|2025-11-06 18:09:50|||||||||11
1762452600000|2025-11-06 18:10:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|60
1762452610000|2025-11-06 18:10:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|1
1762452620000|2025-11-06 18:10:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|27
1762452630000|2025-11-06 18:10:30|20.37|20.21|20.38|20.22|20.39|20.23|20.36|20.2|4
1762452640000|2025-11-06 18:10:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|7
1762452650000|2025-11-06 18:10:50|||||||||7
1762452660000|2025-11-06 18:11:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|17
1762452670000|2025-11-06 18:11:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|11
1762452680000|2025-11-06 18:11:20|||||||||2
1762452690000|2025-11-06 18:11:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|18
1762452700000|2025-11-06 18:11:40|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|8
1762452710000|2025-11-06 18:11:50|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|5
1762452720000|2025-11-06 18:12:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|7
1762452730000|2025-11-06 18:12:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|28
1762452740000|2025-11-06 18:12:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1762452750000|2025-11-06 18:12:30|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|12
1762452760000|2025-11-06 18:12:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|4
1762452770000|2025-11-06 18:12:50|||||||||6
1762452780000|2025-11-06 18:13:00|20.43|20.27|20.43|20.27|20.44|20.28|20.41|20.25|22
1762452790000|2025-11-06 18:13:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|8
1762452800000|2025-11-06 18:13:20|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|58
1762452810000|2025-11-06 18:13:30|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|23
1762452820000|2025-11-06 18:13:40|||||||||11
1762452830000|2025-11-06 18:13:50|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|15
1762452840000|2025-11-06 18:14:00|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|10
1762452850000|2025-11-06 18:14:10|||||||||24
1762452860000|2025-11-06 18:14:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|44
1762452870000|2025-11-06 18:14:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|39
1762452880000|2025-11-06 18:14:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|6
1762452890000|2025-11-06 18:14:50|||||||||8
1762452900000|2025-11-06 18:15:00|||||||||11
1762452910000|2025-11-06 18:15:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|15
1762452920000|2025-11-06 18:15:20|||||||||3
1762452930000|2025-11-06 18:15:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|3
1762452940000|2025-11-06 18:15:40|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1762452950000|2025-11-06 18:15:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|13
1762452960000|2025-11-06 18:16:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|7
1762452970000|2025-11-06 18:16:10|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|5
1762452980000|2025-11-06 18:16:20|20.39|20.23|20.39|20.23|20.4|20.24|20.36|20.2|9
1762452990000|2025-11-06 18:16:30|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|2
1762453000000|2025-11-06 18:16:40|20.37|20.21|20.36|20.2|20.39|20.23|20.36|20.2|4
1762453010000|2025-11-06 18:16:50|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|0
1762453020000|2025-11-06 18:17:00|20.41|20.25|20.43|20.27|20.46|20.3|20.41|20.25|26
1762453030000|2025-11-06 18:17:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|19
1762453040000|2025-11-06 18:17:20|||||||||1
1762453050000|2025-11-06 18:17:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|5
1762453060000|2025-11-06 18:17:40|||||||||4
1762453080000|2025-11-06 18:18:00|20.36|20.2|20.38|20.22|20.41|20.25|20.36|20.2|40
1762453090000|2025-11-06 18:18:10|20.4|20.24|20.41|20.25|20.41|20.25|20.37|20.21|2
1762453100000|2025-11-06 18:18:20|20.43|20.27|20.43|20.27|20.46|20.3|20.43|20.27|9
1762453110000|2025-11-06 18:18:30|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|5
1762453120000|2025-11-06 18:18:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1762453140000|2025-11-06 18:19:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|3
1762453150000|2025-11-06 18:19:10|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|3
1762453160000|2025-11-06 18:19:20|20.44|20.28|20.43|20.27|20.46|20.3|20.43|20.27|0
1762453170000|2025-11-06 18:19:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|10
1762453180000|2025-11-06 18:19:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|2
1762453190000|2025-11-06 18:19:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1762453200000|2025-11-06 18:20:00|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|2
1762453210000|2025-11-06 18:20:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1762453220000|2025-11-06 18:20:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1762453230000|2025-11-06 18:20:30|20.37|20.21|20.39|20.23|20.41|20.25|20.36|20.2|17
1762453240000|2025-11-06 18:20:40|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|2
1762453250000|2025-11-06 18:20:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|10
1762453260000|2025-11-06 18:21:00|||||||||1
1762453270000|2025-11-06 18:21:10|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|0
1762453280000|2025-11-06 18:21:20|20.41|20.25|20.39|20.23|20.41|20.25|20.36|20.2|55
1762453290000|2025-11-06 18:21:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1762453300000|2025-11-06 18:21:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|14
1762453320000|2025-11-06 18:22:00|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|4
1762453330000|2025-11-06 18:22:10|20.36|20.2|20.39|20.23|20.41|20.25|20.36|20.2|9
1762453340000|2025-11-06 18:22:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|6
1762453350000|2025-11-06 18:22:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1762453360000|2025-11-06 18:22:40|20.4|20.24|20.39|20.23|20.41|20.25|20.36|20.2|2
1762453370000|2025-11-06 18:22:50|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|1
1762453380000|2025-11-06 18:23:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762453410000|2025-11-06 18:23:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|83
1762453420000|2025-11-06 18:23:40|||||||||6
1762453430000|2025-11-06 18:23:50|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|10
1762453440000|2025-11-06 18:24:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|12
1762453450000|2025-11-06 18:24:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1762453470000|2025-11-06 18:24:30|||||||||4
1762453480000|2025-11-06 18:24:40|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|27
1762453490000|2025-11-06 18:24:50|||||||||19
1762453500000|2025-11-06 18:25:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1762453510000|2025-11-06 18:25:10|||||||||14
1762453520000|2025-11-06 18:25:20|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|36
1762453530000|2025-11-06 18:25:30|||||||||28
1762453540000|2025-11-06 18:25:40|||||||||1
1762453550000|2025-11-06 18:25:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1762453560000|2025-11-06 18:26:00|||||||||35
1762453570000|2025-11-06 18:26:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1762453580000|2025-11-06 18:26:20|||||||||20
1762453590000|2025-11-06 18:26:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|42
1762453600000|2025-11-06 18:26:40|||||||||5
1762453610000|2025-11-06 18:26:50|||||||||2
1762453620000|2025-11-06 18:27:00|20.18|20.02|20.17|20.01|20.19|20.03|20.17|20.01|6
1762453630000|2025-11-06 18:27:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|18
1762453640000|2025-11-06 18:27:20|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|41
1762453650000|2025-11-06 18:27:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|75
1762453660000|2025-11-06 18:27:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|3
1762453670000|2025-11-06 18:27:50|||||||||4
1762453680000|2025-11-06 18:28:00|||||||||38
1762453690000|2025-11-06 18:28:10|||||||||1
1762453700000|2025-11-06 18:28:20|||||||||13
1762453710000|2025-11-06 18:28:30|||||||||1
1762453720000|2025-11-06 18:28:40|||||||||3
1762453730000|2025-11-06 18:28:50|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|37
1762453740000|2025-11-06 18:29:00|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1762453750000|2025-11-06 18:29:10|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|14
1762453760000|2025-11-06 18:29:20|||||||||4
1762453770000|2025-11-06 18:29:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1762453780000|2025-11-06 18:29:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1762453790000|2025-11-06 18:29:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|8
1762453800000|2025-11-06 18:30:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1762453810000|2025-11-06 18:30:10|||||||||9
1762453830000|2025-11-06 18:30:30|||||||||2
1762453840000|2025-11-06 18:30:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1762453850000|2025-11-06 18:30:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|6
1762453860000|2025-11-06 18:31:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|3
1762453870000|2025-11-06 18:31:10|||||||||23
1762453890000|2025-11-06 18:31:30|||||||||4
1762453900000|2025-11-06 18:31:40|||||||||1
1762453910000|2025-11-06 18:31:50|||||||||19
1762453920000|2025-11-06 18:32:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|12
1762453930000|2025-11-06 18:32:10|20.17|20.01|20.18|20.02|20.19|20.03|20.17|20.01|8
1762453940000|2025-11-06 18:32:20|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|2
1762453950000|2025-11-06 18:32:30|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|5
1762453960000|2025-11-06 18:32:40|||||||||1
1762453980000|2025-11-06 18:33:00|||||||||4
1762453990000|2025-11-06 18:33:10|||||||||4
1762454010000|2025-11-06 18:33:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|34
1762454020000|2025-11-06 18:33:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|15
1762454030000|2025-11-06 18:33:50|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|2
1762454040000|2025-11-06 18:34:00|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|2
1762454050000|2025-11-06 18:34:10|||||||||1
1762454060000|2025-11-06 18:34:20|||||||||3
1762454070000|2025-11-06 18:34:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1762454080000|2025-11-06 18:34:40|||||||||1
1762454090000|2025-11-06 18:34:50|||||||||1
1762454100000|2025-11-06 18:35:00|||||||||5
1762454110000|2025-11-06 18:35:10|||||||||6
1762454120000|2025-11-06 18:35:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1762454130000|2025-11-06 18:35:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|13
1762454140000|2025-11-06 18:35:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|11
1762454150000|2025-11-06 18:35:50|||||||||3
1762454160000|2025-11-06 18:36:00|||||||||1
1762454170000|2025-11-06 18:36:10|||||||||3
1762454190000|2025-11-06 18:36:30|||||||||6
1762454200000|2025-11-06 18:36:40|||||||||1
1762454210000|2025-11-06 18:36:50|||||||||7
1762454220000|2025-11-06 18:37:00|||||||||1
1762454230000|2025-11-06 18:37:10|||||||||6
1762454240000|2025-11-06 18:37:20|||||||||3
1762454260000|2025-11-06 18:37:40|||||||||6
1762454270000|2025-11-06 18:37:50|||||||||5
1762454280000|2025-11-06 18:38:00|||||||||1
1762454290000|2025-11-06 18:38:10|||||||||4
1762454300000|2025-11-06 18:38:20|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|24
1762454310000|2025-11-06 18:38:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|8
1762454320000|2025-11-06 18:38:40|||||||||9
1762454330000|2025-11-06 18:38:50|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|1
1762454340000|2025-11-06 18:39:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|10
1762454350000|2025-11-06 18:39:10|||||||||7
1762454360000|2025-11-06 18:39:20|||||||||3
1762454370000|2025-11-06 18:39:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1762454380000|2025-11-06 18:39:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|23
1762454390000|2025-11-06 18:39:50|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|3
1762454400000|2025-11-06 18:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|18
1762454410000|2025-11-06 18:40:10|||||||||8
1762454430000|2025-11-06 18:40:30|||||||||2
1762454440000|2025-11-06 18:40:40|||||||||7
1762454450000|2025-11-06 18:40:50|||||||||6
1762454460000|2025-11-06 18:41:00|||||||||11
1762454470000|2025-11-06 18:41:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|0
1762454480000|2025-11-06 18:41:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1762454490000|2025-11-06 18:41:30|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|3
1762454500000|2025-11-06 18:41:40|||||||||2
1762454510000|2025-11-06 18:41:50|||||||||3
1762454520000|2025-11-06 18:42:00|||||||||1
1762454530000|2025-11-06 18:42:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|28
1762454540000|2025-11-06 18:42:20|||||||||5
1762454550000|2025-11-06 18:42:30|||||||||1
1762454560000|2025-11-06 18:42:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1762454570000|2025-11-06 18:42:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|90
1762454580000|2025-11-06 18:43:00|||||||||5
1762454590000|2025-11-06 18:43:10|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|16
1762454600000|2025-11-06 18:43:20|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|6
1762454610000|2025-11-06 18:43:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|1
1762454620000|2025-11-06 18:43:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|4
1762454640000|2025-11-06 18:44:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|33
1762454670000|2025-11-06 18:44:30|||||||||2
1762454680000|2025-11-06 18:44:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1762454690000|2025-11-06 18:44:50|||||||||6
1762454700000|2025-11-06 18:45:00|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|8
1762454710000|2025-11-06 18:45:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|0
1762454730000|2025-11-06 18:45:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|8
1762454750000|2025-11-06 18:45:50|||||||||2
1762454760000|2025-11-06 18:46:00|||||||||1
1762454770000|2025-11-06 18:46:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|9
1762454780000|2025-11-06 18:46:20|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|5
1762454790000|2025-11-06 18:46:30|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|22
1762454800000|2025-11-06 18:46:40|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|21
1762454810000|2025-11-06 18:46:50|||||||||4
1762454820000|2025-11-06 18:47:00|||||||||4
1762454830000|2025-11-06 18:47:10|||||||||5
1762454850000|2025-11-06 18:47:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|24
1762454860000|2025-11-06 18:47:40|||||||||15
1762454870000|2025-11-06 18:47:50|||||||||24
1762454880000|2025-11-06 18:48:00|20.15|19.99|20.12|19.96|20.16|20|20.12|19.96|24
1762454890000|2025-11-06 18:48:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1762454900000|2025-11-06 18:48:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762454910000|2025-11-06 18:48:30|||||||||1
1762454930000|2025-11-06 18:48:50|||||||||2
1762454940000|2025-11-06 18:49:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|2
1762454950000|2025-11-06 18:49:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|6
1762454970000|2025-11-06 18:49:30|||||||||6
1762454980000|2025-11-06 18:49:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1762454990000|2025-11-06 18:49:50|||||||||1
1762455000000|2025-11-06 18:50:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1762455010000|2025-11-06 18:50:10|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|3
1762455030000|2025-11-06 18:50:30|||||||||2
1762455060000|2025-11-06 18:51:00|||||||||1
1762455080000|2025-11-06 18:51:20|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|2
1762455090000|2025-11-06 18:51:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1762455100000|2025-11-06 18:51:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1762455110000|2025-11-06 18:51:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|0
1762455120000|2025-11-06 18:52:00|||||||||5
1762455130000|2025-11-06 18:52:10|||||||||4
1762455140000|2025-11-06 18:52:20|||||||||2
1762455150000|2025-11-06 18:52:30|||||||||1
1762455160000|2025-11-06 18:52:40|||||||||10
1762455170000|2025-11-06 18:52:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1762455180000|2025-11-06 18:53:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1762455190000|2025-11-06 18:53:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1762455200000|2025-11-06 18:53:20|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|23
1762455210000|2025-11-06 18:53:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|31
1762455220000|2025-11-06 18:53:40|||||||||12
1762455230000|2025-11-06 18:53:50|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|3
1762455240000|2025-11-06 18:54:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|2
1762455250000|2025-11-06 18:54:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|5
1762455260000|2025-11-06 18:54:20|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|15
1762455270000|2025-11-06 18:54:30|||||||||1
1762455280000|2025-11-06 18:54:40|||||||||3
1762455290000|2025-11-06 18:54:50|||||||||1
1762455300000|2025-11-06 18:55:00|||||||||3
1762455330000|2025-11-06 18:55:30|||||||||1
1762455340000|2025-11-06 18:55:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|30
1762455350000|2025-11-06 18:55:50|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|0
1762455360000|2025-11-06 18:56:00|||||||||1
1762455370000|2025-11-06 18:56:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|24
1762455380000|2025-11-06 18:56:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1762455390000|2025-11-06 18:56:30|||||||||1
1762455400000|2025-11-06 18:56:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1762455410000|2025-11-06 18:56:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762455420000|2025-11-06 18:57:00|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|16
1762455430000|2025-11-06 18:57:10|||||||||4
1762455440000|2025-11-06 18:57:20|||||||||2
1762455450000|2025-11-06 18:57:30|||||||||2
1762455460000|2025-11-06 18:57:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|8
1762455470000|2025-11-06 18:57:50|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|3
1762455480000|2025-11-06 18:58:00|20.18|20.02|20.2|20.04|20.22|20.06|20.17|20.01|10
1762455490000|2025-11-06 18:58:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1762455500000|2025-11-06 18:58:20|||||||||2
1762455510000|2025-11-06 18:58:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|5
1762455520000|2025-11-06 18:58:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|5
1762455530000|2025-11-06 18:58:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1762455540000|2025-11-06 18:59:00|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|4
1762455550000|2025-11-06 18:59:10|20.18|20.02|20.2|20.04|20.2|20.04|20.17|20.01|2
1762455560000|2025-11-06 18:59:20|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|7
1762455570000|2025-11-06 18:59:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|7
1762455580000|2025-11-06 18:59:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1762455590000|2025-11-06 18:59:50|20.16|20|20.16|20|20.16|20|20.15|19.99|7
1762455600000|2025-11-06 19:00:00|20.15|19.99|20.18|20.02|20.2|20.04|20.15|19.99|12
1762455610000|2025-11-06 19:00:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|3
1762455620000|2025-11-06 19:00:20|||||||||1
1762455630000|2025-11-06 19:00:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1762455640000|2025-11-06 19:00:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|12
1762455650000|2025-11-06 19:00:50|20.16|20|20.16|20|20.16|20|20.15|19.99|10
1762455660000|2025-11-06 19:01:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1762455670000|2025-11-06 19:01:10|20.12|19.96|20.15|19.99|20.15|19.99|20.1|19.94|17
1762455680000|2025-11-06 19:01:20|||||||||136
1762455690000|2025-11-06 19:01:30|||||||||2
1762455700000|2025-11-06 19:01:40|||||||||4
1762455710000|2025-11-06 19:01:50|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|22
1762455720000|2025-11-06 19:02:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762455730000|2025-11-06 19:02:10|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|14
1762455740000|2025-11-06 19:02:20|||||||||2
1762455750000|2025-11-06 19:02:30|||||||||4
1762455760000|2025-11-06 19:02:40|||||||||6
1762455770000|2025-11-06 19:02:50|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|5
1762455780000|2025-11-06 19:03:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|5
1762455790000|2025-11-06 19:03:10|||||||||4
1762455800000|2025-11-06 19:03:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1762455810000|2025-11-06 19:03:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|3
1762455820000|2025-11-06 19:03:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|5
1762455830000|2025-11-06 19:03:50|||||||||3
1762455840000|2025-11-06 19:04:00|||||||||1
1762455850000|2025-11-06 19:04:10|||||||||1
1762455860000|2025-11-06 19:04:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|16
1762455870000|2025-11-06 19:04:30|||||||||1
1762455880000|2025-11-06 19:04:40|||||||||6
1762455890000|2025-11-06 19:04:50|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|10
1762455900000|2025-11-06 19:05:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|35
1762455910000|2025-11-06 19:05:10|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|8
1762455920000|2025-11-06 19:05:20|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|4
1762455930000|2025-11-06 19:05:30|||||||||1
1762455940000|2025-11-06 19:05:40|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|39
1762455950000|2025-11-06 19:05:50|||||||||9
1762455960000|2025-11-06 19:06:00|||||||||8
1762455970000|2025-11-06 19:06:10|||||||||11
1762455980000|2025-11-06 19:06:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|18
1762455990000|2025-11-06 19:06:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|11
1762456000000|2025-11-06 19:06:40|||||||||5
1762456010000|2025-11-06 19:06:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|8
1762456020000|2025-11-06 19:07:00|||||||||1
1762456030000|2025-11-06 19:07:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|8
1762456040000|2025-11-06 19:07:20|||||||||34
1762456050000|2025-11-06 19:07:30|20|19.84|20.01|19.85|20.03|19.87|20|19.84|60
1762456060000|2025-11-06 19:07:40|20|19.84|20|19.84|20|19.84|20|19.84|3
1762456070000|2025-11-06 19:07:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|5
1762456080000|2025-11-06 19:08:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1762456090000|2025-11-06 19:08:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|14
1762456100000|2025-11-06 19:08:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|13
1762456120000|2025-11-06 19:08:40|||||||||3
1762456130000|2025-11-06 19:08:50|||||||||1
1762456140000|2025-11-06 19:09:00|20.08|19.92|20.09|19.93|20.1|19.94|20.05|19.89|7
1762456150000|2025-11-06 19:09:10|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|2
1762456160000|2025-11-06 19:09:20|||||||||1
1762456170000|2025-11-06 19:09:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1762456180000|2025-11-06 19:09:40|20.08|19.92|20.1|19.94|20.1|19.94|20.05|19.89|7
1762456190000|2025-11-06 19:09:50|20.09|19.93|20.1|19.94|20.1|19.94|20.05|19.89|3
1762456200000|2025-11-06 19:10:00|20.08|19.92|20.05|19.89|20.09|19.93|20.05|19.89|0
1762456210000|2025-11-06 19:10:10|||||||||8
1762456220000|2025-11-06 19:10:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1762456230000|2025-11-06 19:10:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|34
1762456250000|2025-11-06 19:10:50|20.01|19.85|20.03|19.87|20.03|19.87|20|19.84|2
1762456260000|2025-11-06 19:11:00|||||||||2
1762456280000|2025-11-06 19:11:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|13
1762456310000|2025-11-06 19:11:50|||||||||1
1762456320000|2025-11-06 19:12:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|5
1762456330000|2025-11-06 19:12:10|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|5
1762456340000|2025-11-06 19:12:20|||||||||1
1762456350000|2025-11-06 19:12:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1762456360000|2025-11-06 19:12:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1762456370000|2025-11-06 19:12:50|20.04|19.88|20.04|19.88|20.05|19.89|20.03|19.87|4
1762456380000|2025-11-06 19:13:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|6
1762456390000|2025-11-06 19:13:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1762456400000|2025-11-06 19:13:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1762456410000|2025-11-06 19:13:30|20.03|19.87|20|19.84|20.03|19.87|20|19.84|4
1762456420000|2025-11-06 19:13:40|20.01|19.85|20|19.84|20.03|19.87|20|19.84|0
1762456440000|2025-11-06 19:14:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1762456450000|2025-11-06 19:14:10|20.01|19.85|20|19.84|20.03|19.87|20|19.84|1
1762456460000|2025-11-06 19:14:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1762456470000|2025-11-06 19:14:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|13
1762456500000|2025-11-06 19:15:00|||||||||5
1762456510000|2025-11-06 19:15:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1762456530000|2025-11-06 19:15:30|||||||||7
1762456540000|2025-11-06 19:15:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|41
1762456550000|2025-11-06 19:15:50|||||||||3
1762456560000|2025-11-06 19:16:00|||||||||111
1762456570000|2025-11-06 19:16:10|||||||||1
1762456590000|2025-11-06 19:16:30|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|34
1762456600000|2025-11-06 19:16:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|85
1762456620000|2025-11-06 19:17:00|||||||||30
1762456630000|2025-11-06 19:17:10|||||||||2
1762456640000|2025-11-06 19:17:20|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|16
1762456650000|2025-11-06 19:17:30|||||||||11
1762456660000|2025-11-06 19:17:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|4
1762456670000|2025-11-06 19:17:50|||||||||2
1762456680000|2025-11-06 19:18:00|||||||||1
1762456690000|2025-11-06 19:18:10|||||||||1
1762456700000|2025-11-06 19:18:20|||||||||2
1762456710000|2025-11-06 19:18:30|||||||||2
1762456720000|2025-11-06 19:18:40|||||||||1
1762456740000|2025-11-06 19:19:00|||||||||1
1762456750000|2025-11-06 19:19:10|||||||||8
1762456760000|2025-11-06 19:19:20|||||||||1
1762456770000|2025-11-06 19:19:30|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|51
1762456790000|2025-11-06 19:19:50|||||||||3
1762456800000|2025-11-06 19:20:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|8
1762456810000|2025-11-06 19:20:10|||||||||1
1762456820000|2025-11-06 19:20:20|||||||||1
1762456850000|2025-11-06 19:20:50|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|25
1762456860000|2025-11-06 19:21:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|7
1762456880000|2025-11-06 19:21:20|||||||||6
1762456900000|2025-11-06 19:21:40|||||||||3
1762456910000|2025-11-06 19:21:50|||||||||2
1762456930000|2025-11-06 19:22:10|20.08|19.92|20.05|19.89|20.09|19.93|20.05|19.89|13
1762456950000|2025-11-06 19:22:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|11
1762456960000|2025-11-06 19:22:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1762456970000|2025-11-06 19:22:50|||||||||14
1762456980000|2025-11-06 19:23:00|||||||||4
1762456990000|2025-11-06 19:23:10|||||||||2
1762457000000|2025-11-06 19:23:20|||||||||1
1762457010000|2025-11-06 19:23:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1762457020000|2025-11-06 19:23:40|20.04|19.88|20.03|19.87|20.04|19.88|20|19.84|40
1762457030000|2025-11-06 19:23:50|||||||||1
1762457050000|2025-11-06 19:24:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|100
1762457060000|2025-11-06 19:24:20|||||||||3
1762457070000|2025-11-06 19:24:30|||||||||2
1762457090000|2025-11-06 19:24:50|||||||||3
1762457100000|2025-11-06 19:25:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|14
1762457110000|2025-11-06 19:25:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1762457120000|2025-11-06 19:25:20|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1762457130000|2025-11-06 19:25:30|||||||||2
1762457160000|2025-11-06 19:26:00|20|19.84|20|19.84|20|19.84|20|19.84|10
1762457170000|2025-11-06 19:26:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1762457180000|2025-11-06 19:26:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1762457210000|2025-11-06 19:26:50|||||||||15
1762457220000|2025-11-06 19:27:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|45
1762457230000|2025-11-06 19:27:10|19.96|19.8|19.98|19.82|19.98|19.82|19.95|19.79|0
1762457240000|2025-11-06 19:27:20|||||||||3
1762457250000|2025-11-06 19:27:30|||||||||2
1762457260000|2025-11-06 19:27:40|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|0
1762457280000|2025-11-06 19:28:00|||||||||2
1762457290000|2025-11-06 19:28:10|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|1
1762457300000|2025-11-06 19:28:20|||||||||3
1762457320000|2025-11-06 19:28:40|||||||||4
1762457330000|2025-11-06 19:28:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1762457340000|2025-11-06 19:29:00|||||||||2
1762457350000|2025-11-06 19:29:10|||||||||1
1762457360000|2025-11-06 19:29:20|||||||||3
1762457370000|2025-11-06 19:29:30|||||||||2
1762457380000|2025-11-06 19:29:40|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|56
1762457390000|2025-11-06 19:29:50|||||||||4
1762457400000|2025-11-06 19:30:00|||||||||1
1762457410000|2025-11-06 19:30:10|||||||||3
1762457420000|2025-11-06 19:30:20|||||||||23
1762457440000|2025-11-06 19:30:40|||||||||2
1762457450000|2025-11-06 19:30:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|72
1762457460000|2025-11-06 19:31:00|||||||||31
1762457480000|2025-11-06 19:31:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|1
1762457500000|2025-11-06 19:31:40|||||||||22
1762457510000|2025-11-06 19:31:50|||||||||5
1762457520000|2025-11-06 19:32:00|||||||||7
1762457530000|2025-11-06 19:32:10|||||||||1
1762457540000|2025-11-06 19:32:20|||||||||1
1762457550000|2025-11-06 19:32:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1762457560000|2025-11-06 19:32:40|||||||||2
1762457570000|2025-11-06 19:32:50|||||||||10
1762457580000|2025-11-06 19:33:00|||||||||31
1762457590000|2025-11-06 19:33:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1762457600000|2025-11-06 19:33:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|112
1762457610000|2025-11-06 19:33:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|29
1762457630000|2025-11-06 19:33:50|||||||||7
1762457640000|2025-11-06 19:34:00|||||||||2
1762457650000|2025-11-06 19:34:10|||||||||3
1762457660000|2025-11-06 19:34:20|||||||||15
1762457670000|2025-11-06 19:34:30|||||||||1
1762457680000|2025-11-06 19:34:40|||||||||4
1762457690000|2025-11-06 19:34:50|||||||||1
1762457710000|2025-11-06 19:35:10|||||||||1
1762457720000|2025-11-06 19:35:20|||||||||3
1762457730000|2025-11-06 19:35:30|||||||||1
1762457740000|2025-11-06 19:35:40|||||||||1
1762457750000|2025-11-06 19:35:50|20|19.84|20|19.84|20|19.84|20|19.84|8
1762457760000|2025-11-06 19:36:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1762457770000|2025-11-06 19:36:10|||||||||2
1762457780000|2025-11-06 19:36:20|20|19.84|20|19.84|20|19.84|20|19.84|7
1762457790000|2025-11-06 19:36:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|12
1762457800000|2025-11-06 19:36:40|||||||||3
1762457810000|2025-11-06 19:36:50|||||||||2
1762457820000|2025-11-06 19:37:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1762457830000|2025-11-06 19:37:10|||||||||5
1762457850000|2025-11-06 19:37:30|||||||||2
1762457860000|2025-11-06 19:37:40|||||||||1
1762457870000|2025-11-06 19:37:50|||||||||6
1762457890000|2025-11-06 19:38:10|||||||||1
1762457900000|2025-11-06 19:38:20|20.01|19.85|20|19.84|20.03|19.87|20|19.84|1
1762457910000|2025-11-06 19:38:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|31
1762457920000|2025-11-06 19:38:40|||||||||2
1762457930000|2025-11-06 19:38:50|||||||||9
1762457940000|2025-11-06 19:39:00|||||||||1
1762457950000|2025-11-06 19:39:10|||||||||2
1762457970000|2025-11-06 19:39:30|||||||||5
1762457980000|2025-11-06 19:39:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1762457990000|2025-11-06 19:39:50|||||||||6
1762458000000|2025-11-06 19:40:00|||||||||5
1762458010000|2025-11-06 19:40:10|||||||||2
1762458020000|2025-11-06 19:40:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|48
1762458030000|2025-11-06 19:40:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|67
1762458040000|2025-11-06 19:40:40|||||||||80
1762458050000|2025-11-06 19:40:50|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|24
1762458060000|2025-11-06 19:41:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|6
1762458070000|2025-11-06 19:41:10|||||||||30
1762458080000|2025-11-06 19:41:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1762458090000|2025-11-06 19:41:30|||||||||1
1762458100000|2025-11-06 19:41:40|||||||||1
1762458110000|2025-11-06 19:41:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|16
1762458120000|2025-11-06 19:42:00|||||||||2
1762458130000|2025-11-06 19:42:10|||||||||1
1762458140000|2025-11-06 19:42:20|||||||||4
1762458160000|2025-11-06 19:42:40|||||||||1
1762458170000|2025-11-06 19:42:50|||||||||3
1762458180000|2025-11-06 19:43:00|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|102
1762458190000|2025-11-06 19:43:10|||||||||13
1762458200000|2025-11-06 19:43:20|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|17
1762458220000|2025-11-06 19:43:40|||||||||4
1762458230000|2025-11-06 19:43:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1762458240000|2025-11-06 19:44:00|||||||||1
1762458250000|2025-11-06 19:44:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|0
1762458260000|2025-11-06 19:44:20|||||||||13
1762458270000|2025-11-06 19:44:30|20.06|19.9|20.05|19.89|20.08|19.92|20.05|19.89|2
1762458280000|2025-11-06 19:44:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1762458290000|2025-11-06 19:44:50|||||||||27
1762458300000|2025-11-06 19:45:00|||||||||1
1762458320000|2025-11-06 19:45:20|||||||||1
1762458330000|2025-11-06 19:45:30|20.05|19.89|20.05|19.89|20.06|19.9|20.03|19.87|31
1762458340000|2025-11-06 19:45:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1762458350000|2025-11-06 19:45:50|||||||||1
1762458360000|2025-11-06 19:46:00|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|29
1762458370000|2025-11-06 19:46:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1762458390000|2025-11-06 19:46:30|||||||||3
1762458400000|2025-11-06 19:46:40|||||||||2
1762458410000|2025-11-06 19:46:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|29
1762458420000|2025-11-06 19:47:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1762458430000|2025-11-06 19:47:10|||||||||1
1762458440000|2025-11-06 19:47:20|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|33
1762458450000|2025-11-06 19:47:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|29
1762458460000|2025-11-06 19:47:40|||||||||25
1762458470000|2025-11-06 19:47:50|||||||||3
1762458480000|2025-11-06 19:48:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|21
1762458490000|2025-11-06 19:48:10|||||||||3
1762458510000|2025-11-06 19:48:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|7
1762458520000|2025-11-06 19:48:40|20.11|19.95|20.13|19.97|20.13|19.97|20.1|19.94|2
1762458530000|2025-11-06 19:48:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1762458550000|2025-11-06 19:49:10|||||||||6
1762458560000|2025-11-06 19:49:20|||||||||3
1762458570000|2025-11-06 19:49:30|||||||||1
1762458580000|2025-11-06 19:49:40|||||||||2
1762458590000|2025-11-06 19:49:50|||||||||3
1762458600000|2025-11-06 19:50:00|||||||||1
1762458620000|2025-11-06 19:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1762458630000|2025-11-06 19:50:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|78
1762458640000|2025-11-06 19:50:40|||||||||11
1762458650000|2025-11-06 19:50:50|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|13
1762458660000|2025-11-06 19:51:00|||||||||5
1762458670000|2025-11-06 19:51:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|53
1762458700000|2025-11-06 19:51:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|15
1762458710000|2025-11-06 19:51:50|||||||||14
1762458720000|2025-11-06 19:52:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|30
1762458730000|2025-11-06 19:52:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|15
1762458740000|2025-11-06 19:52:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|30
1762458750000|2025-11-06 19:52:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1762458760000|2025-11-06 19:52:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|29
1762458770000|2025-11-06 19:52:50|||||||||3
1762458780000|2025-11-06 19:53:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|0
1762458790000|2025-11-06 19:53:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|2
1762458800000|2025-11-06 19:53:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|64
1762458820000|2025-11-06 19:53:40|||||||||4
1762458850000|2025-11-06 19:54:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|90
1762458860000|2025-11-06 19:54:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1762458900000|2025-11-06 19:55:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|6
1762458920000|2025-11-06 19:55:20|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|14
1762458940000|2025-11-06 19:55:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1762458960000|2025-11-06 19:56:00|||||||||4
1762458970000|2025-11-06 19:56:10|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|26
1762458980000|2025-11-06 19:56:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1762458990000|2025-11-06 19:56:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|3
1762459000000|2025-11-06 19:56:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1762459010000|2025-11-06 19:56:50|||||||||2
1762459020000|2025-11-06 19:57:00|||||||||2
1762459030000|2025-11-06 19:57:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|3
1762459050000|2025-11-06 19:57:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1762459100000|2025-11-06 19:58:20|||||||||1
1762459110000|2025-11-06 19:58:30|||||||||1
1762459140000|2025-11-06 19:59:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|148
1762459150000|2025-11-06 19:59:10|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|9
1762459170000|2025-11-06 19:59:30|||||||||6
1762459190000|2025-11-06 19:59:50|||||||||2
1762459200000|2025-11-06 20:00:00|||||||||13
1762459230000|2025-11-06 20:00:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|16
1762459240000|2025-11-06 20:00:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|24
1762459270000|2025-11-06 20:01:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|14
1762459280000|2025-11-06 20:01:20|||||||||3
1762459290000|2025-11-06 20:01:30|||||||||2
1762459300000|2025-11-06 20:01:40|||||||||10
1762459310000|2025-11-06 20:01:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|10
1762459320000|2025-11-06 20:02:00|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|4
1762459330000|2025-11-06 20:02:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|7
1762459340000|2025-11-06 20:02:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1762459350000|2025-11-06 20:02:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|8
1762459360000|2025-11-06 20:02:40|||||||||5
1762459380000|2025-11-06 20:03:00|||||||||7
1762459390000|2025-11-06 20:03:10|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|20
1762459400000|2025-11-06 20:03:20|||||||||1
1762459410000|2025-11-06 20:03:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|14
1762459420000|2025-11-06 20:03:40|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|10
1762459430000|2025-11-06 20:03:50|||||||||1
1762459440000|2025-11-06 20:04:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|24
1762459450000|2025-11-06 20:04:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1762459460000|2025-11-06 20:04:20|||||||||1
1762459470000|2025-11-06 20:04:30|||||||||2
1762459480000|2025-11-06 20:04:40|||||||||1
1762459490000|2025-11-06 20:04:50|||||||||4
1762459500000|2025-11-06 20:05:00|||||||||1
1762459510000|2025-11-06 20:05:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1762459520000|2025-11-06 20:05:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|12
1762459530000|2025-11-06 20:05:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1762459540000|2025-11-06 20:05:40|20.1|19.94|20.12|19.96|20.15|19.99|20.1|19.94|24
1762459550000|2025-11-06 20:05:50|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|0
1762459560000|2025-11-06 20:06:00|||||||||3
1762459570000|2025-11-06 20:06:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1762459580000|2025-11-06 20:06:20|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|23
1762459600000|2025-11-06 20:06:40|||||||||4
1762459610000|2025-11-06 20:06:50|||||||||2
1762459630000|2025-11-06 20:07:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|18
1762459640000|2025-11-06 20:07:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1762459660000|2025-11-06 20:07:40|||||||||2
1762459670000|2025-11-06 20:07:50|||||||||3
1762459680000|2025-11-06 20:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|14
1762459690000|2025-11-06 20:08:10|||||||||1
1762459720000|2025-11-06 20:08:40|||||||||8
1762459730000|2025-11-06 20:08:50|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|2
1762459740000|2025-11-06 20:09:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|227
1762459750000|2025-11-06 20:09:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|9
1762459760000|2025-11-06 20:09:20|||||||||4
1762459770000|2025-11-06 20:09:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|3
1762459780000|2025-11-06 20:09:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|22
1762459820000|2025-11-06 20:10:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|32
1762459830000|2025-11-06 20:10:30|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1762459840000|2025-11-06 20:10:40|||||||||27
1762459850000|2025-11-06 20:10:50|||||||||3
1762459860000|2025-11-06 20:11:00|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|1
1762459870000|2025-11-06 20:11:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|69
1762459880000|2025-11-06 20:11:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|15
1762459890000|2025-11-06 20:11:30|||||||||3
1762459900000|2025-11-06 20:11:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|11
1762459920000|2025-11-06 20:12:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|45
1762459930000|2025-11-06 20:12:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|5
1762459940000|2025-11-06 20:12:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1762459960000|2025-11-06 20:12:40|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|12
1762459970000|2025-11-06 20:12:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|26
1762459980000|2025-11-06 20:13:00|||||||||2
1762459990000|2025-11-06 20:13:10|||||||||1
1762460020000|2025-11-06 20:13:40|||||||||6
1762460030000|2025-11-06 20:13:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|4
1762460040000|2025-11-06 20:14:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|29
1762460050000|2025-11-06 20:14:10|||||||||3
1762460060000|2025-11-06 20:14:20|||||||||3
1762460070000|2025-11-06 20:14:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|9
1762460090000|2025-11-06 20:14:50|||||||||3
1762460110000|2025-11-06 20:15:10|||||||||3
1762460120000|2025-11-06 20:15:20|20.08|19.92|20.06|19.9|20.08|19.92|20.05|19.89|2
1762460130000|2025-11-06 20:15:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|12
1762460140000|2025-11-06 20:15:40|||||||||2
1762460150000|2025-11-06 20:15:50|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|36
1762460160000|2025-11-06 20:16:00|20.11|19.95|20.15|19.99|20.15|19.99|20.1|19.94|88
1762460170000|2025-11-06 20:16:10|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|15
1762460180000|2025-11-06 20:16:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1762460190000|2025-11-06 20:16:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|10
1762460200000|2025-11-06 20:16:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|26
1762460210000|2025-11-06 20:16:50|20.1|19.94|20.12|19.96|20.15|19.99|20.1|19.94|105
1762460220000|2025-11-06 20:17:00|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|9
1762460230000|2025-11-06 20:17:10|20.13|19.97|20.15|19.99|20.15|19.99|20.1|19.94|17
1762460240000|2025-11-06 20:17:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1762460260000|2025-11-06 20:17:40|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|4
1762460270000|2025-11-06 20:17:50|||||||||1
1762460280000|2025-11-06 20:18:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1762460290000|2025-11-06 20:18:10|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|40
1762460300000|2025-11-06 20:18:20|20.11|19.95|20.11|19.95|20.13|19.97|20.1|19.94|1
1762460310000|2025-11-06 20:18:30|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|6
1762460320000|2025-11-06 20:18:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|12
1762460340000|2025-11-06 20:19:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|20
1762460350000|2025-11-06 20:19:10|||||||||2
1762460360000|2025-11-06 20:19:20|||||||||1
1762460370000|2025-11-06 20:19:30|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|26
1762460380000|2025-11-06 20:19:40|||||||||9
1762460390000|2025-11-06 20:19:50|||||||||5
1762460400000|2025-11-06 20:20:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|8
1762460410000|2025-11-06 20:20:10|||||||||2
1762460430000|2025-11-06 20:20:30|||||||||1
1762460440000|2025-11-06 20:20:40|||||||||3
1762460460000|2025-11-06 20:21:00|||||||||5
1762460500000|2025-11-06 20:21:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|19
1762460520000|2025-11-06 20:22:00|||||||||4
1762460530000|2025-11-06 20:22:10|||||||||31
1762460540000|2025-11-06 20:22:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|16
1762460550000|2025-11-06 20:22:30|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|5
1762460560000|2025-11-06 20:22:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1762460570000|2025-11-06 20:22:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1762460580000|2025-11-06 20:23:00|||||||||1
1762460590000|2025-11-06 20:23:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1762460600000|2025-11-06 20:23:20|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|25
1762460620000|2025-11-06 20:23:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|49
1762460630000|2025-11-06 20:23:50|||||||||24
1762460640000|2025-11-06 20:24:00|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|9
1762460650000|2025-11-06 20:24:10|||||||||2
1762460670000|2025-11-06 20:24:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1762460690000|2025-11-06 20:24:50|||||||||1
1762460700000|2025-11-06 20:25:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|40
1762460710000|2025-11-06 20:25:10|||||||||4
1762460720000|2025-11-06 20:25:20|||||||||1
1762460730000|2025-11-06 20:25:30|||||||||2
1762460740000|2025-11-06 20:25:40|||||||||2
1762460750000|2025-11-06 20:25:50|||||||||1
1762460760000|2025-11-06 20:26:00|||||||||3
1762460770000|2025-11-06 20:26:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|32
1762460780000|2025-11-06 20:26:20|||||||||4
1762460800000|2025-11-06 20:26:40|||||||||14
1762460810000|2025-11-06 20:26:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|43
1762460820000|2025-11-06 20:27:00|||||||||3
1762460830000|2025-11-06 20:27:10|||||||||24
1762460860000|2025-11-06 20:27:40|||||||||1
1762460870000|2025-11-06 20:27:50|||||||||2
1762460880000|2025-11-06 20:28:00|||||||||1
1762460890000|2025-11-06 20:28:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|30
1762460900000|2025-11-06 20:28:20|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|12
1762460910000|2025-11-06 20:28:30|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|0
1762460920000|2025-11-06 20:28:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1762460940000|2025-11-06 20:29:00|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|13
1762460960000|2025-11-06 20:29:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|21
1762460970000|2025-11-06 20:29:30|||||||||6
1762460980000|2025-11-06 20:29:40|||||||||6
1762460990000|2025-11-06 20:29:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|3
1762461000000|2025-11-06 20:30:00|||||||||1
1762461010000|2025-11-06 20:30:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|62
1762461020000|2025-11-06 20:30:20|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|5
1762461030000|2025-11-06 20:30:30|||||||||10
1762461040000|2025-11-06 20:30:40|||||||||10
1762461060000|2025-11-06 20:31:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|82
1762461070000|2025-11-06 20:31:10|||||||||3
1762461080000|2025-11-06 20:31:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|74
1762461090000|2025-11-06 20:31:30|||||||||82
1762461100000|2025-11-06 20:31:40|||||||||7
1762461110000|2025-11-06 20:31:50|||||||||6
1762461120000|2025-11-06 20:32:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|60
1762461130000|2025-11-06 20:32:10|||||||||15
1762461140000|2025-11-06 20:32:20|||||||||8
1762461150000|2025-11-06 20:32:30|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|11
1762461160000|2025-11-06 20:32:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1762461170000|2025-11-06 20:32:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|92
1762461180000|2025-11-06 20:33:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|33
1762461190000|2025-11-06 20:33:10|||||||||15
1762461210000|2025-11-06 20:33:30|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|44
1762461220000|2025-11-06 20:33:40|||||||||14
1762461230000|2025-11-06 20:33:50|||||||||3
1762461240000|2025-11-06 20:34:00|||||||||6
1762461250000|2025-11-06 20:34:10|||||||||4
1762461260000|2025-11-06 20:34:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|9
1762461270000|2025-11-06 20:34:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|6
1762461280000|2025-11-06 20:34:40|||||||||5
1762461300000|2025-11-06 20:35:00|||||||||4
1762461310000|2025-11-06 20:35:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|69
1762461320000|2025-11-06 20:35:20|||||||||5
1762461330000|2025-11-06 20:35:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|23
1762461340000|2025-11-06 20:35:40|||||||||3
1762461350000|2025-11-06 20:35:50|||||||||14
1762461360000|2025-11-06 20:36:00|||||||||14
1762461370000|2025-11-06 20:36:10|||||||||6
1762461380000|2025-11-06 20:36:20|||||||||1
1762461390000|2025-11-06 20:36:30|||||||||16
1762461400000|2025-11-06 20:36:40|||||||||10
1762461410000|2025-11-06 20:36:50|||||||||2
1762461420000|2025-11-06 20:37:00|||||||||81
1762461450000|2025-11-06 20:37:30|||||||||4
1762461460000|2025-11-06 20:37:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1762461470000|2025-11-06 20:37:50|20.21|20.05|20.25|20.09|20.25|20.09|20.2|20.04|29
1762461480000|2025-11-06 20:38:00|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|66
1762461490000|2025-11-06 20:38:10|20.23|20.07|20.23|20.07|20.25|20.09|20.2|20.04|24
1762461510000|2025-11-06 20:38:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|39
1762461520000|2025-11-06 20:38:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|23
1762461530000|2025-11-06 20:38:50|||||||||2
1762461540000|2025-11-06 20:39:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|18
1762461550000|2025-11-06 20:39:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1762461560000|2025-11-06 20:39:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|10
1762461570000|2025-11-06 20:39:30|||||||||12
1762461580000|2025-11-06 20:39:40|||||||||3
1762461590000|2025-11-06 20:39:50|||||||||14
1762461600000|2025-11-06 20:40:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|56
1762461610000|2025-11-06 20:40:10|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|1
1762461620000|2025-11-06 20:40:20|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|3
1762461630000|2025-11-06 20:40:30|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|12
1762461640000|2025-11-06 20:40:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|4
1762461650000|2025-11-06 20:40:50|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|25
1762461660000|2025-11-06 20:41:00|20.2|20.04|20.2|20.04|20.23|20.07|20.2|20.04|25
1762461670000|2025-11-06 20:41:10|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|76
1762461680000|2025-11-06 20:41:20|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|42
1762461700000|2025-11-06 20:41:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|34
1762461710000|2025-11-06 20:41:50|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|17
1762461720000|2025-11-06 20:42:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|25
1762461730000|2025-11-06 20:42:10|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|4
1762461740000|2025-11-06 20:42:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1762461750000|2025-11-06 20:42:30|||||||||35
1762461760000|2025-11-06 20:42:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|60
1762461770000|2025-11-06 20:42:50|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|35
1762461780000|2025-11-06 20:43:00|||||||||1
1762461790000|2025-11-06 20:43:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|117
1762461800000|2025-11-06 20:43:20|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|101
1762461810000|2025-11-06 20:43:30|||||||||35
1762461820000|2025-11-06 20:43:40|||||||||27
1762461830000|2025-11-06 20:43:50|||||||||2
1762461840000|2025-11-06 20:44:00|||||||||47
1762461850000|2025-11-06 20:44:10|||||||||101
1762461860000|2025-11-06 20:44:20|||||||||2
1762461870000|2025-11-06 20:44:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|48
1762461880000|2025-11-06 20:44:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|32
1762461890000|2025-11-06 20:44:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|11
1762461900000|2025-11-06 20:45:00|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|27
1762461910000|2025-11-06 20:45:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1762461930000|2025-11-06 20:45:30|||||||||21
1762461940000|2025-11-06 20:45:40|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|66
1762461950000|2025-11-06 20:45:50|||||||||2
1762461960000|2025-11-06 20:46:00|||||||||14
1762461970000|2025-11-06 20:46:10|||||||||9
1762461980000|2025-11-06 20:46:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|54
1762461990000|2025-11-06 20:46:30|||||||||5
1762462000000|2025-11-06 20:46:40|||||||||14
1762462010000|2025-11-06 20:46:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|88
1762462020000|2025-11-06 20:47:00|||||||||32
1762462030000|2025-11-06 20:47:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|31
1762462040000|2025-11-06 20:47:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|15
1762462050000|2025-11-06 20:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|141
1762462060000|2025-11-06 20:47:40|||||||||38
1762462070000|2025-11-06 20:47:50|||||||||19
1762462080000|2025-11-06 20:48:00|||||||||21
1762462090000|2025-11-06 20:48:10|||||||||24
1762462100000|2025-11-06 20:48:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|14
1762462110000|2025-11-06 20:48:30|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|328
1762462120000|2025-11-06 20:48:40|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|116
1762462140000|2025-11-06 20:49:00|20.35|20.19|20.35|20.19|20.36|20.2|20.32|20.16|33
1762462150000|2025-11-06 20:49:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|0
1762462160000|2025-11-06 20:49:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1762462170000|2025-11-06 20:49:30|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|10
1762462180000|2025-11-06 20:49:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|96
1762462190000|2025-11-06 20:49:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|49
1762462200000|2025-11-06 20:50:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|58
1762462210000|2025-11-06 20:50:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|91
1762462220000|2025-11-06 20:50:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|29
1762462230000|2025-11-06 20:50:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1762462240000|2025-11-06 20:50:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|71
1762462250000|2025-11-06 20:50:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|58
1762462260000|2025-11-06 20:51:00|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|26
1762462270000|2025-11-06 20:51:10|20.3|20.14|20.32|20.16|20.35|20.19|20.3|20.14|79
1762462280000|2025-11-06 20:51:20|||||||||4
1762462290000|2025-11-06 20:51:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1762462300000|2025-11-06 20:51:40|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|10
1762462310000|2025-11-06 20:51:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|39
1762462320000|2025-11-06 20:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1762462330000|2025-11-06 20:52:10|||||||||8
1762462340000|2025-11-06 20:52:20|20.27|20.11|20.3|20.14|20.3|20.14|20.25|20.09|42
1762462350000|2025-11-06 20:52:30|||||||||19
1762462360000|2025-11-06 20:52:40|||||||||15
1762462370000|2025-11-06 20:52:50|||||||||2
1762462380000|2025-11-06 20:53:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|108
1762462390000|2025-11-06 20:53:10|||||||||53
1762462400000|2025-11-06 20:53:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|18
1762462410000|2025-11-06 20:53:30|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|53
1762462420000|2025-11-06 20:53:40|||||||||5
1762462430000|2025-11-06 20:53:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1762462440000|2025-11-06 20:54:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|47
1762462450000|2025-11-06 20:54:10|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|82
1762462460000|2025-11-06 20:54:20|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|131
1762462470000|2025-11-06 20:54:30|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|44
1762462480000|2025-11-06 20:54:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1762462490000|2025-11-06 20:54:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|100
1762462500000|2025-11-06 20:55:00|||||||||313
1762462510000|2025-11-06 20:55:10|||||||||168
1762462520000|2025-11-06 20:55:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|52
1762462530000|2025-11-06 20:55:30|||||||||89
1762462540000|2025-11-06 20:55:40|||||||||44
1762462550000|2025-11-06 20:55:50|||||||||13
1762462560000|2025-11-06 20:56:00|||||||||18
1762462570000|2025-11-06 20:56:10|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|352
1762462580000|2025-11-06 20:56:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|276
1762462590000|2025-11-06 20:56:30|||||||||2
1762462600000|2025-11-06 20:56:40|||||||||14
1762462610000|2025-11-06 20:56:50|||||||||11
1762462620000|2025-11-06 20:57:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|31
1762462630000|2025-11-06 20:57:10|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|98
1762462640000|2025-11-06 20:57:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|27
1762462650000|2025-11-06 20:57:30|||||||||4
1762462660000|2025-11-06 20:57:40|||||||||32
1762462670000|2025-11-06 20:57:50|||||||||17
1762462680000|2025-11-06 20:58:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|115
1762462690000|2025-11-06 20:58:10|||||||||4
1762462700000|2025-11-06 20:58:20|||||||||11
1762462710000|2025-11-06 20:58:30|||||||||42
1762462720000|2025-11-06 20:58:40|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|226
1762462730000|2025-11-06 20:58:50|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|16
1762462740000|2025-11-06 20:59:00|||||||||174
1762462750000|2025-11-06 20:59:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|80
1762462760000|2025-11-06 20:59:20|||||||||76
1762462770000|2025-11-06 20:59:30|||||||||200
1762462780000|2025-11-06 20:59:40|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|155
1762462790000|2025-11-06 20:59:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|178
1762462800000|2025-11-06 21:00:00|||||||||21
1762462810000|2025-11-06 21:00:10|||||||||28
1762462820000|2025-11-06 21:00:20|||||||||11
1762462830000|2025-11-06 21:00:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|91
1762462840000|2025-11-06 21:00:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762462860000|2025-11-06 21:01:00|||||||||4
1762462870000|2025-11-06 21:01:10|||||||||2
1762462880000|2025-11-06 21:01:20|||||||||23
1762462890000|2025-11-06 21:01:30|||||||||134
1762462900000|2025-11-06 21:01:40|||||||||32
1762462920000|2025-11-06 21:02:00|||||||||6
1762462930000|2025-11-06 21:02:10|||||||||14
1762462950000|2025-11-06 21:02:30|||||||||1
1762462960000|2025-11-06 21:02:40|||||||||1
1762462970000|2025-11-06 21:02:50|||||||||1
1762462990000|2025-11-06 21:03:10|||||||||3
1762463000000|2025-11-06 21:03:20|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|267
1762463010000|2025-11-06 21:03:30|||||||||1
1762463020000|2025-11-06 21:03:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1762463030000|2025-11-06 21:03:50|||||||||2
1762463060000|2025-11-06 21:04:20|20.25|20.09|20.23|20.07|20.25|20.09|20.22|20.06|323
1762463070000|2025-11-06 21:04:30|20.22|20.06|20.25|20.09|20.27|20.11|20.22|20.06|13
1762463080000|2025-11-06 21:04:40|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|43
1762463090000|2025-11-06 21:04:50|||||||||3
1762463100000|2025-11-06 21:05:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|1
1762463110000|2025-11-06 21:05:10|||||||||1
1762463120000|2025-11-06 21:05:20|||||||||3
1762463130000|2025-11-06 21:05:30|||||||||7
1762463140000|2025-11-06 21:05:40|||||||||8
1762463150000|2025-11-06 21:05:50|||||||||2
1762463190000|2025-11-06 21:06:30|||||||||4
1762463210000|2025-11-06 21:06:50|||||||||4
1762463230000|2025-11-06 21:07:10|||||||||3
1762463260000|2025-11-06 21:07:40|||||||||10
1762463270000|2025-11-06 21:07:50|||||||||3
1762463280000|2025-11-06 21:08:00|||||||||9
1762463300000|2025-11-06 21:08:20|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|2
1762463350000|2025-11-06 21:09:10|||||||||7
1762463360000|2025-11-06 21:09:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1762463380000|2025-11-06 21:09:40|||||||||181
1762463400000|2025-11-06 21:10:00|||||||||2
1762463410000|2025-11-06 21:10:10|||||||||2
1762463440000|2025-11-06 21:10:40|||||||||60
1762463460000|2025-11-06 21:11:00|||||||||16
1762463470000|2025-11-06 21:11:10|||||||||6
1762463500000|2025-11-06 21:11:40|||||||||1
1762463550000|2025-11-06 21:12:30|||||||||21
1762463610000|2025-11-06 21:13:30|||||||||228
1762463620000|2025-11-06 21:13:40|||||||||1
1762463630000|2025-11-06 21:13:50|||||||||8
1762463650000|2025-11-06 21:14:10|||||||||1
1762463670000|2025-11-06 21:14:30|||||||||1
1762463680000|2025-11-06 21:14:40|||||||||41
1762463690000|2025-11-06 21:14:50|||||||||36
1762464640000|2025-11-06 21:30:40|||||||||1
1762464650000|2025-11-06 21:30:50|||||||||1
1762464660000|2025-11-06 21:31:00|||||||||3
1762464780000|2025-11-06 21:33:00|||||||||7
1762464840000|2025-11-06 21:34:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|16
1762464850000|2025-11-06 21:34:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762464860000|2025-11-06 21:34:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762464870000|2025-11-06 21:34:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|5
1762464880000|2025-11-06 21:34:40|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|1
1762464920000|2025-11-06 21:35:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1762464940000|2025-11-06 21:35:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1762464950000|2025-11-06 21:35:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762464960000|2025-11-06 21:36:00|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|0
1762464970000|2025-11-06 21:36:10|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1762464980000|2025-11-06 21:36:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762465110000|2025-11-06 21:38:30|||||||||14
1762465140000|2025-11-06 21:39:00|||||||||3
1762465150000|2025-11-06 21:39:10|||||||||2
1762465160000|2025-11-06 21:39:20|||||||||2
1762465200000|2025-11-06 21:40:00|||||||||2
1762465260000|2025-11-06 21:41:00|||||||||5
1762465320000|2025-11-06 21:42:00|||||||||1
1762465340000|2025-11-06 21:42:20|||||||||1
1762465370000|2025-11-06 21:42:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|166
1762465380000|2025-11-06 21:43:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1762465390000|2025-11-06 21:43:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762465460000|2025-11-06 21:44:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762465470000|2025-11-06 21:44:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|1
1762465480000|2025-11-06 21:44:40|||||||||5
1762465490000|2025-11-06 21:44:50|||||||||3
1762465780000|2025-11-06 21:49:40|||||||||1
1762465860000|2025-11-06 21:51:00|||||||||1
1762465880000|2025-11-06 21:51:20|||||||||1
1762465920000|2025-11-06 21:52:00|||||||||1
1762465930000|2025-11-06 21:52:10|||||||||1
1762465940000|2025-11-06 21:52:20|||||||||5
1762465960000|2025-11-06 21:52:40|||||||||1
1762466030000|2025-11-06 21:53:50|||||||||1
1762466050000|2025-11-06 21:54:10|||||||||6
1762466070000|2025-11-06 21:54:30|||||||||2
1762466090000|2025-11-06 21:54:50|||||||||19
1762466100000|2025-11-06 21:55:00|||||||||21
1762466140000|2025-11-06 21:55:40|||||||||50
1762466180000|2025-11-06 21:56:20|||||||||1
1762466220000|2025-11-06 21:57:00|||||||||1
1762466260000|2025-11-06 21:57:40|||||||||10
1762466270000|2025-11-06 21:57:50|||||||||4
1762466350000|2025-11-06 21:59:10|||||||||6
1762466370000|2025-11-06 21:59:30|||||||||34
1762466390000|2025-11-06 21:59:50|||||||||15
1762470000000|2025-11-06 23:00:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762470020000|2025-11-06 23:00:20|||||||||13
1762470030000|2025-11-06 23:00:30|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|61
1762470050000|2025-11-06 23:00:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762470060000|2025-11-06 23:01:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762470070000|2025-11-06 23:01:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1762470080000|2025-11-06 23:01:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762470140000|2025-11-06 23:02:20|||||||||3
1762470280000|2025-11-06 23:04:40|||||||||1
1762470310000|2025-11-06 23:05:10|||||||||1
1762470320000|2025-11-06 23:05:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762470330000|2025-11-06 23:05:30|||||||||24
1762470340000|2025-11-06 23:05:40|||||||||10
1762470350000|2025-11-06 23:05:50|||||||||1
1762470370000|2025-11-06 23:06:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762470380000|2025-11-06 23:06:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1762470410000|2025-11-06 23:06:50|||||||||2
1762470470000|2025-11-06 23:07:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|5
1762470610000|2025-11-06 23:10:10|||||||||1
1762470740000|2025-11-06 23:12:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|3
1762470870000|2025-11-06 23:14:30|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|2
1762470900000|2025-11-06 23:15:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1762470970000|2025-11-06 23:16:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1762470990000|2025-11-06 23:16:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762471020000|2025-11-06 23:17:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1762471030000|2025-11-06 23:17:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762471100000|2025-11-06 23:18:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1762471110000|2025-11-06 23:18:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762471120000|2025-11-06 23:18:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762471130000|2025-11-06 23:18:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762471140000|2025-11-06 23:19:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762471150000|2025-11-06 23:19:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762471160000|2025-11-06 23:19:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762471180000|2025-11-06 23:19:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762471190000|2025-11-06 23:19:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762471230000|2025-11-06 23:20:30|||||||||1
1762471260000|2025-11-06 23:21:00|||||||||1
1762471400000|2025-11-06 23:23:20|||||||||42
1762471410000|2025-11-06 23:23:30|||||||||2
1762471890000|2025-11-06 23:31:30|||||||||1
1762472060000|2025-11-06 23:34:20|||||||||1
1762472270000|2025-11-06 23:37:50|||||||||2
1762472280000|2025-11-06 23:38:00|||||||||6
1762472300000|2025-11-06 23:38:20|||||||||3
1762472310000|2025-11-06 23:38:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1762472350000|2025-11-06 23:39:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1762472490000|2025-11-06 23:41:30|||||||||1
1762472710000|2025-11-06 23:45:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|35
1762472750000|2025-11-06 23:45:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1762472760000|2025-11-06 23:46:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1762473610000|2025-11-07 00:00:10|||||||||1
1762473620000|2025-11-07 00:00:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|8
1762473630000|2025-11-07 00:00:30|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762473640000|2025-11-07 00:00:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762473650000|2025-11-07 00:00:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|19
1762473660000|2025-11-07 00:01:00|||||||||1
1762473690000|2025-11-07 00:01:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1762473720000|2025-11-07 00:02:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|14
1762473730000|2025-11-07 00:02:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762473740000|2025-11-07 00:02:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1762473750000|2025-11-07 00:02:30|||||||||1
1762473780000|2025-11-07 00:03:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|25
1762473790000|2025-11-07 00:03:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762473890000|2025-11-07 00:04:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|24
1762473900000|2025-11-07 00:05:00|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|4
1762473910000|2025-11-07 00:05:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1762473940000|2025-11-07 00:05:40|||||||||1
1762473960000|2025-11-07 00:06:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1762473970000|2025-11-07 00:06:10|||||||||1
1762473980000|2025-11-07 00:06:20|20.11|19.95|20.1|19.94|20.12|19.96|20.1|19.94|7
1762474000000|2025-11-07 00:06:40|||||||||4
1762474010000|2025-11-07 00:06:50|||||||||1
1762474030000|2025-11-07 00:07:10|||||||||1
1762474140000|2025-11-07 00:09:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|9
1762474150000|2025-11-07 00:09:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|12
1762474160000|2025-11-07 00:09:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762474170000|2025-11-07 00:09:30|||||||||1
1762474200000|2025-11-07 00:10:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|2
1762474210000|2025-11-07 00:10:10|20.11|19.95|20.1|19.94|20.12|19.96|20.1|19.94|3
1762474240000|2025-11-07 00:10:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1762474260000|2025-11-07 00:11:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1762474270000|2025-11-07 00:11:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|0
1762474330000|2025-11-07 00:12:10|||||||||3
1762474340000|2025-11-07 00:12:20|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1762474350000|2025-11-07 00:12:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|17
1762474410000|2025-11-07 00:13:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1762474430000|2025-11-07 00:13:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1762474440000|2025-11-07 00:14:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|0
1762474460000|2025-11-07 00:14:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1762474470000|2025-11-07 00:14:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1762474480000|2025-11-07 00:14:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762474490000|2025-11-07 00:14:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1762474530000|2025-11-07 00:15:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762474540000|2025-11-07 00:15:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1762474560000|2025-11-07 00:16:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1762474570000|2025-11-07 00:16:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762474650000|2025-11-07 00:17:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1762474670000|2025-11-07 00:17:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1762474680000|2025-11-07 00:18:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762474690000|2025-11-07 00:18:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1762474850000|2025-11-07 00:20:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|1
1762475010000|2025-11-07 00:23:30|||||||||1
1762475080000|2025-11-07 00:24:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1762475140000|2025-11-07 00:25:40|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|1
1762475150000|2025-11-07 00:25:50|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|0
1762475170000|2025-11-07 00:26:10|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|3
1762475180000|2025-11-07 00:26:20|||||||||2
1762475250000|2025-11-07 00:27:30|||||||||1
1762475460000|2025-11-07 00:31:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|10
1762475480000|2025-11-07 00:31:20|||||||||1
1762475560000|2025-11-07 00:32:40|||||||||1
1762475700000|2025-11-07 00:35:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|1
1762475730000|2025-11-07 00:35:30|||||||||1
1762475780000|2025-11-07 00:36:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|19
1762475800000|2025-11-07 00:36:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1762475850000|2025-11-07 00:37:30|||||||||4
1762475960000|2025-11-07 00:39:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1762475990000|2025-11-07 00:39:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1762476000000|2025-11-07 00:40:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|0
1762476010000|2025-11-07 00:40:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1762476040000|2025-11-07 00:40:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1762476050000|2025-11-07 00:40:50|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|0
1762476160000|2025-11-07 00:42:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1762476340000|2025-11-07 00:45:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1762476380000|2025-11-07 00:46:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1762476490000|2025-11-07 00:48:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1762476580000|2025-11-07 00:49:40|||||||||1
1762476590000|2025-11-07 00:49:50|||||||||3
1762476600000|2025-11-07 00:50:00|||||||||3
1762476610000|2025-11-07 00:50:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1762476690000|2025-11-07 00:51:30|||||||||1
1762476880000|2025-11-07 00:54:40|||||||||5
1762477000000|2025-11-07 00:56:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762477010000|2025-11-07 00:56:50|||||||||1
1762477020000|2025-11-07 00:57:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|2
1762477040000|2025-11-07 00:57:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1762477100000|2025-11-07 00:58:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1762477190000|2025-11-07 00:59:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762477220000|2025-11-07 01:00:20|||||||||1
1762477250000|2025-11-07 01:00:50|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|7
1762477270000|2025-11-07 01:01:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762477280000|2025-11-07 01:01:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762477410000|2025-11-07 01:03:30|||||||||4
1762477520000|2025-11-07 01:05:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1762477530000|2025-11-07 01:05:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|3
1762477540000|2025-11-07 01:05:40|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|3
1762477560000|2025-11-07 01:06:00|||||||||1
1762477570000|2025-11-07 01:06:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1762477590000|2025-11-07 01:06:30|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|4
1762477600000|2025-11-07 01:06:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|1
1762477620000|2025-11-07 01:07:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762477640000|2025-11-07 01:07:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1762477650000|2025-11-07 01:07:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|2
1762477660000|2025-11-07 01:07:40|||||||||1
1762477680000|2025-11-07 01:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|34
1762477690000|2025-11-07 01:08:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1762477760000|2025-11-07 01:09:20|||||||||21
1762477770000|2025-11-07 01:09:30|20.3|20.14|20.3|20.14|20.31|20.15|20.29|20.13|12
1762477780000|2025-11-07 01:09:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|3
1762477860000|2025-11-07 01:11:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|5
1762477900000|2025-11-07 01:11:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1762478120000|2025-11-07 01:15:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|6
1762478140000|2025-11-07 01:15:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|5
1762478270000|2025-11-07 01:17:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1762478280000|2025-11-07 01:18:00|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|0
1762478330000|2025-11-07 01:18:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762478350000|2025-11-07 01:19:10|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762478400000|2025-11-07 01:20:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|5
1762478420000|2025-11-07 01:20:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|0
1762478430000|2025-11-07 01:20:30|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|1
1762478460000|2025-11-07 01:21:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762478480000|2025-11-07 01:21:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762478500000|2025-11-07 01:21:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1762478520000|2025-11-07 01:22:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1762478530000|2025-11-07 01:22:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1762478540000|2025-11-07 01:22:20|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|5
1762478550000|2025-11-07 01:22:30|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|1
1762478580000|2025-11-07 01:23:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762478620000|2025-11-07 01:23:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|10
1762478660000|2025-11-07 01:24:20|||||||||2
1762478690000|2025-11-07 01:24:50|||||||||1
1762478730000|2025-11-07 01:25:30|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|1
1762478760000|2025-11-07 01:26:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1762478770000|2025-11-07 01:26:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762478780000|2025-11-07 01:26:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1762478790000|2025-11-07 01:26:30|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|0
1762478800000|2025-11-07 01:26:40|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|2
1762478820000|2025-11-07 01:27:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1762478850000|2025-11-07 01:27:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|3
1762478860000|2025-11-07 01:27:40|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|11
1762478870000|2025-11-07 01:27:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762478880000|2025-11-07 01:28:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762478920000|2025-11-07 01:28:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762478960000|2025-11-07 01:29:20|||||||||14
1762478970000|2025-11-07 01:29:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762478980000|2025-11-07 01:29:40|||||||||2
1762479000000|2025-11-07 01:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1762479010000|2025-11-07 01:30:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|10
1762479040000|2025-11-07 01:30:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762479080000|2025-11-07 01:31:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1762479090000|2025-11-07 01:31:30|||||||||2
1762479100000|2025-11-07 01:31:40|||||||||1
1762479110000|2025-11-07 01:31:50|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|3
1762479130000|2025-11-07 01:32:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1762479150000|2025-11-07 01:32:30|20.31|20.15|20.32|20.16|20.34|20.18|20.31|20.15|0
1762479160000|2025-11-07 01:32:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1762479180000|2025-11-07 01:33:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1762479250000|2025-11-07 01:34:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1762479260000|2025-11-07 01:34:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|10
1762479270000|2025-11-07 01:34:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762479290000|2025-11-07 01:34:50|||||||||5
1762479300000|2025-11-07 01:35:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1762479310000|2025-11-07 01:35:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762479320000|2025-11-07 01:35:20|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|1
1762479340000|2025-11-07 01:35:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|3
1762479360000|2025-11-07 01:36:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762479370000|2025-11-07 01:36:10|20.38|20.22|20.39|20.23|20.41|20.25|20.38|20.22|8
1762479380000|2025-11-07 01:36:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1762479420000|2025-11-07 01:37:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1762479430000|2025-11-07 01:37:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762479450000|2025-11-07 01:37:30|||||||||3
1762479470000|2025-11-07 01:37:50|||||||||4
1762479480000|2025-11-07 01:38:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|24
1762479490000|2025-11-07 01:38:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|46
1762479500000|2025-11-07 01:38:20|20.31|20.15|20.31|20.15|20.32|20.16|20.29|20.13|18
1762479510000|2025-11-07 01:38:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|10
1762479570000|2025-11-07 01:39:30|20.26|20.1|20.24|20.08|20.27|20.11|20.24|20.08|21
1762479630000|2025-11-07 01:40:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|6
1762479650000|2025-11-07 01:40:50|||||||||17
1762479660000|2025-11-07 01:41:00|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|8
1762479680000|2025-11-07 01:41:20|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|4
1762479690000|2025-11-07 01:41:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|1
1762479780000|2025-11-07 01:43:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1762479800000|2025-11-07 01:43:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762479810000|2025-11-07 01:43:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1762479820000|2025-11-07 01:43:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762479830000|2025-11-07 01:43:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1762479840000|2025-11-07 01:44:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1762479850000|2025-11-07 01:44:10|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|0
1762479880000|2025-11-07 01:44:40|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|7
1762479890000|2025-11-07 01:44:50|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|5
1762479930000|2025-11-07 01:45:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1762479940000|2025-11-07 01:45:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1762480040000|2025-11-07 01:47:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762480050000|2025-11-07 01:47:30|||||||||1
1762480070000|2025-11-07 01:47:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1762480080000|2025-11-07 01:48:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1762480100000|2025-11-07 01:48:20|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1762480110000|2025-11-07 01:48:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1762480120000|2025-11-07 01:48:40|20.29|20.13|20.28|20.12|20.29|20.13|20.27|20.11|1
1762480130000|2025-11-07 01:48:50|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|0
1762480140000|2025-11-07 01:49:00|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|0
1762480260000|2025-11-07 01:51:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1762480270000|2025-11-07 01:51:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762480280000|2025-11-07 01:51:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1762480290000|2025-11-07 01:51:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762480330000|2025-11-07 01:52:10|||||||||5
1762480350000|2025-11-07 01:52:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1762480370000|2025-11-07 01:52:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762480470000|2025-11-07 01:54:30|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|11
1762480550000|2025-11-07 01:55:50|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|0
1762480560000|2025-11-07 01:56:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1762480570000|2025-11-07 01:56:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|4
1762480590000|2025-11-07 01:56:30|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|1
1762480640000|2025-11-07 01:57:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1762480660000|2025-11-07 01:57:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762480800000|2025-11-07 02:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762480810000|2025-11-07 02:00:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1762480830000|2025-11-07 02:00:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762480840000|2025-11-07 02:00:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1762480850000|2025-11-07 02:00:50|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|1
1762480860000|2025-11-07 02:01:00|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1762480870000|2025-11-07 02:01:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1762481030000|2025-11-07 02:03:50|||||||||1
1762481110000|2025-11-07 02:05:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|11
1762481220000|2025-11-07 02:07:00|||||||||1
1762481240000|2025-11-07 02:07:20|||||||||15
1762481360000|2025-11-07 02:09:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1762481370000|2025-11-07 02:09:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762481400000|2025-11-07 02:10:00|||||||||5
1762481450000|2025-11-07 02:10:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1762481460000|2025-11-07 02:11:00|20.3|20.14|20.34|20.18|20.34|20.18|20.29|20.13|2
1762481470000|2025-11-07 02:11:10|||||||||1
1762481480000|2025-11-07 02:11:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762481490000|2025-11-07 02:11:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762481580000|2025-11-07 02:13:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1762481720000|2025-11-07 02:15:20|||||||||1
1762481800000|2025-11-07 02:16:40|||||||||2
1762481810000|2025-11-07 02:16:50|||||||||2
1762481820000|2025-11-07 02:17:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1762481830000|2025-11-07 02:17:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|4
1762481890000|2025-11-07 02:18:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762481900000|2025-11-07 02:18:20|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|4
1762481970000|2025-11-07 02:19:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1762482100000|2025-11-07 02:21:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1762482110000|2025-11-07 02:21:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|4
1762482120000|2025-11-07 02:22:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762482130000|2025-11-07 02:22:10|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|0
1762482220000|2025-11-07 02:23:40|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|0
1762482370000|2025-11-07 02:26:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762482380000|2025-11-07 02:26:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762482390000|2025-11-07 02:26:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762482400000|2025-11-07 02:26:40|||||||||1
1762482410000|2025-11-07 02:26:50|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|2
1762482430000|2025-11-07 02:27:10|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1762482440000|2025-11-07 02:27:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762482530000|2025-11-07 02:28:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1762482630000|2025-11-07 02:30:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1762482710000|2025-11-07 02:31:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762482720000|2025-11-07 02:32:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1762482750000|2025-11-07 02:32:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762482770000|2025-11-07 02:32:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762482780000|2025-11-07 02:33:00|||||||||1
1762483260000|2025-11-07 02:41:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|12
1762483340000|2025-11-07 02:42:20|||||||||1
1762483420000|2025-11-07 02:43:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|15
1762483440000|2025-11-07 02:44:00|20.36|20.2|20.37|20.21|20.37|20.21|20.34|20.18|3
1762483460000|2025-11-07 02:44:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762483470000|2025-11-07 02:44:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762483480000|2025-11-07 02:44:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762483490000|2025-11-07 02:44:50|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1762483650000|2025-11-07 02:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1762483660000|2025-11-07 02:47:40|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1762483730000|2025-11-07 02:48:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1762483810000|2025-11-07 02:50:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1762483910000|2025-11-07 02:51:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1762483930000|2025-11-07 02:52:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1762484070000|2025-11-07 02:54:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|2
1762484270000|2025-11-07 02:57:50|||||||||1
1762484310000|2025-11-07 02:58:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|1
1762484370000|2025-11-07 02:59:30|||||||||1
1762484400000|2025-11-07 03:00:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|1
1762484410000|2025-11-07 03:00:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1762484430000|2025-11-07 03:00:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1762484440000|2025-11-07 03:00:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1762484470000|2025-11-07 03:01:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1762484490000|2025-11-07 03:01:30|||||||||5
1762484500000|2025-11-07 03:01:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762484510000|2025-11-07 03:01:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762484530000|2025-11-07 03:02:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762484540000|2025-11-07 03:02:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762484560000|2025-11-07 03:02:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762484590000|2025-11-07 03:03:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762484630000|2025-11-07 03:03:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1762484700000|2025-11-07 03:05:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762484710000|2025-11-07 03:05:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1762484810000|2025-11-07 03:06:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1762484820000|2025-11-07 03:07:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1762484840000|2025-11-07 03:07:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762484850000|2025-11-07 03:07:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1762484900000|2025-11-07 03:08:20|||||||||1
1762484990000|2025-11-07 03:09:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1762485000000|2025-11-07 03:10:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|0
1762485130000|2025-11-07 03:12:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1762485240000|2025-11-07 03:14:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1762485250000|2025-11-07 03:14:10|||||||||1
1762485300000|2025-11-07 03:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1762485460000|2025-11-07 03:17:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1762485480000|2025-11-07 03:18:00|||||||||1
1762485530000|2025-11-07 03:18:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1762485550000|2025-11-07 03:19:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|5
1762485560000|2025-11-07 03:19:20|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|1
1762485570000|2025-11-07 03:19:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762485610000|2025-11-07 03:20:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|12
1762485630000|2025-11-07 03:20:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762485640000|2025-11-07 03:20:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762485660000|2025-11-07 03:21:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762485670000|2025-11-07 03:21:10|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1762485680000|2025-11-07 03:21:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762485690000|2025-11-07 03:21:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762485700000|2025-11-07 03:21:40|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|3
1762485710000|2025-11-07 03:21:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1762485720000|2025-11-07 03:22:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1762485750000|2025-11-07 03:22:30|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|0
1762485780000|2025-11-07 03:23:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762485810000|2025-11-07 03:23:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1762485830000|2025-11-07 03:23:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1762485870000|2025-11-07 03:24:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762485910000|2025-11-07 03:25:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762485920000|2025-11-07 03:25:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762485960000|2025-11-07 03:26:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1762485970000|2025-11-07 03:26:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762485980000|2025-11-07 03:26:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762485990000|2025-11-07 03:26:30|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1762486000000|2025-11-07 03:26:40|||||||||1
1762486060000|2025-11-07 03:27:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1762486080000|2025-11-07 03:28:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762486090000|2025-11-07 03:28:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762486110000|2025-11-07 03:28:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762486270000|2025-11-07 03:31:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|2
1762486350000|2025-11-07 03:32:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762486360000|2025-11-07 03:32:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|8
1762486380000|2025-11-07 03:33:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1762486390000|2025-11-07 03:33:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1762486400000|2025-11-07 03:33:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762486420000|2025-11-07 03:33:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762486450000|2025-11-07 03:34:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1762486460000|2025-11-07 03:34:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762486470000|2025-11-07 03:34:30|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|1
1762486520000|2025-11-07 03:35:20|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1762486600000|2025-11-07 03:36:40|||||||||2
1762486690000|2025-11-07 03:38:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762486740000|2025-11-07 03:39:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1762486780000|2025-11-07 03:39:40|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|3
1762486790000|2025-11-07 03:39:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|2
1762486830000|2025-11-07 03:40:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|5
1762486930000|2025-11-07 03:42:10|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|5
1762486940000|2025-11-07 03:42:20|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|1
1762486950000|2025-11-07 03:42:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1762486970000|2025-11-07 03:42:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762486980000|2025-11-07 03:43:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1762486990000|2025-11-07 03:43:10|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|5
1762487000000|2025-11-07 03:43:20|||||||||2
1762487010000|2025-11-07 03:43:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1762487020000|2025-11-07 03:43:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762487050000|2025-11-07 03:44:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762487070000|2025-11-07 03:44:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1762487140000|2025-11-07 03:45:40|||||||||4
1762487150000|2025-11-07 03:45:50|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|0
1762487160000|2025-11-07 03:46:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1762487170000|2025-11-07 03:46:10|||||||||2
1762487190000|2025-11-07 03:46:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1762487200000|2025-11-07 03:46:40|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|2
1762487210000|2025-11-07 03:46:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1762487220000|2025-11-07 03:47:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|6
1762487260000|2025-11-07 03:47:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|21
1762487280000|2025-11-07 03:48:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762487290000|2025-11-07 03:48:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1762487300000|2025-11-07 03:48:20|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|0
1762487310000|2025-11-07 03:48:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762487330000|2025-11-07 03:48:50|||||||||2
1762487350000|2025-11-07 03:49:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1762487360000|2025-11-07 03:49:20|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|0
1762487370000|2025-11-07 03:49:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762487430000|2025-11-07 03:50:30|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|1
1762487450000|2025-11-07 03:50:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1762487460000|2025-11-07 03:51:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|1
1762487470000|2025-11-07 03:51:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762487540000|2025-11-07 03:52:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1762487560000|2025-11-07 03:52:40|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1762487710000|2025-11-07 03:55:10|||||||||1
1762487750000|2025-11-07 03:55:50|||||||||1
1762487800000|2025-11-07 03:56:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1762487840000|2025-11-07 03:57:20|||||||||4
1762487850000|2025-11-07 03:57:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1762487860000|2025-11-07 03:57:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762487920000|2025-11-07 03:58:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1762487930000|2025-11-07 03:58:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762487940000|2025-11-07 03:59:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762487950000|2025-11-07 03:59:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762487960000|2025-11-07 03:59:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762488010000|2025-11-07 04:00:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1762488020000|2025-11-07 04:00:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1762488130000|2025-11-07 04:02:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|44
1762488140000|2025-11-07 04:02:20|20.54|20.38|20.53|20.37|20.56|20.4|20.53|20.37|3
1762488170000|2025-11-07 04:02:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1762488180000|2025-11-07 04:03:00|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|16
1762488200000|2025-11-07 04:03:20|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|2
1762488220000|2025-11-07 04:03:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|5
1762488240000|2025-11-07 04:04:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1762488250000|2025-11-07 04:04:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1762488270000|2025-11-07 04:04:30|||||||||3
1762488320000|2025-11-07 04:05:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1762488340000|2025-11-07 04:05:40|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|3
1762488350000|2025-11-07 04:05:50|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|1
1762488360000|2025-11-07 04:06:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1762488370000|2025-11-07 04:06:10|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1762488380000|2025-11-07 04:06:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|8
1762488390000|2025-11-07 04:06:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1762488400000|2025-11-07 04:06:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1762488420000|2025-11-07 04:07:00|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1762488430000|2025-11-07 04:07:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1762488440000|2025-11-07 04:07:20|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|1
1762488460000|2025-11-07 04:07:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1762488480000|2025-11-07 04:08:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1762488520000|2025-11-07 04:08:40|||||||||1
1762488530000|2025-11-07 04:08:50|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|0
1762488910000|2025-11-07 04:15:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1762488980000|2025-11-07 04:16:20|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|31
1762488990000|2025-11-07 04:16:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1762489000000|2025-11-07 04:16:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1762489060000|2025-11-07 04:17:40|||||||||1
1762489070000|2025-11-07 04:17:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|6
1762489110000|2025-11-07 04:18:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1762489120000|2025-11-07 04:18:40|||||||||1
1762489150000|2025-11-07 04:19:10|||||||||1
1762489280000|2025-11-07 04:21:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1762489290000|2025-11-07 04:21:30|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|5
1762489380000|2025-11-07 04:23:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|11
1762489390000|2025-11-07 04:23:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|3
1762489400000|2025-11-07 04:23:20|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1762489410000|2025-11-07 04:23:30|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|5
1762489460000|2025-11-07 04:24:20|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|1
1762489470000|2025-11-07 04:24:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1762489480000|2025-11-07 04:24:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762489490000|2025-11-07 04:24:50|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1762489500000|2025-11-07 04:25:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762489520000|2025-11-07 04:25:20|||||||||1
1762489690000|2025-11-07 04:28:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1762489700000|2025-11-07 04:28:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1762489720000|2025-11-07 04:28:40|||||||||1
1762489790000|2025-11-07 04:29:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762489800000|2025-11-07 04:30:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762489880000|2025-11-07 04:31:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1762490050000|2025-11-07 04:34:10|||||||||3
1762490070000|2025-11-07 04:34:30|||||||||5
1762490090000|2025-11-07 04:34:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|15
1762490120000|2025-11-07 04:35:20|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|0
1762490130000|2025-11-07 04:35:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762490140000|2025-11-07 04:35:40|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1762490150000|2025-11-07 04:35:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1762490160000|2025-11-07 04:36:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762490180000|2025-11-07 04:36:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762490190000|2025-11-07 04:36:30|||||||||5
1762490210000|2025-11-07 04:36:50|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|0
1762490300000|2025-11-07 04:38:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762490310000|2025-11-07 04:38:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762490320000|2025-11-07 04:38:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1762490330000|2025-11-07 04:38:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1762490340000|2025-11-07 04:39:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1762490370000|2025-11-07 04:39:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762490400000|2025-11-07 04:40:00|||||||||1
1762490430000|2025-11-07 04:40:30|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|1
1762490520000|2025-11-07 04:42:00|||||||||1
1762490690000|2025-11-07 04:44:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762490740000|2025-11-07 04:45:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1762490820000|2025-11-07 04:47:00|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|1
1762490830000|2025-11-07 04:47:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1762490900000|2025-11-07 04:48:20|||||||||4
1762490990000|2025-11-07 04:49:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1762491010000|2025-11-07 04:50:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1762491250000|2025-11-07 04:54:10|||||||||4
1762491280000|2025-11-07 04:54:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1762491470000|2025-11-07 04:57:50|||||||||1
1762491500000|2025-11-07 04:58:20|||||||||1
1762491620000|2025-11-07 05:00:20|||||||||2
1762491630000|2025-11-07 05:00:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|3
1762491660000|2025-11-07 05:01:00|||||||||1
1762491670000|2025-11-07 05:01:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1762491690000|2025-11-07 05:01:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1762491700000|2025-11-07 05:01:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1762491790000|2025-11-07 05:03:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1762491940000|2025-11-07 05:05:40|||||||||2
1762492000000|2025-11-07 05:06:40|||||||||1
1762492010000|2025-11-07 05:06:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|10
1762492020000|2025-11-07 05:07:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1762492030000|2025-11-07 05:07:10|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|0
1762492050000|2025-11-07 05:07:30|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|7
1762492060000|2025-11-07 05:07:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1762492140000|2025-11-07 05:09:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1762492150000|2025-11-07 05:09:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1762492160000|2025-11-07 05:09:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1762492170000|2025-11-07 05:09:30|||||||||1
1762492190000|2025-11-07 05:09:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|1
1762492210000|2025-11-07 05:10:10|||||||||1
1762492240000|2025-11-07 05:10:40|||||||||1
1762492250000|2025-11-07 05:10:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1762492280000|2025-11-07 05:11:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|2
1762492290000|2025-11-07 05:11:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1762492550000|2025-11-07 05:15:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|3
1762492560000|2025-11-07 05:16:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1762492580000|2025-11-07 05:16:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|1
1762492750000|2025-11-07 05:19:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|16
1762492760000|2025-11-07 05:19:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1762492770000|2025-11-07 05:19:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1762492780000|2025-11-07 05:19:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1762492800000|2025-11-07 05:20:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1762492810000|2025-11-07 05:20:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1762492820000|2025-11-07 05:20:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1762492830000|2025-11-07 05:20:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1762492840000|2025-11-07 05:20:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|2
1762493200000|2025-11-07 05:26:40|||||||||3
1762493290000|2025-11-07 05:28:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1762493300000|2025-11-07 05:28:20|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|6
1762493770000|2025-11-07 05:36:10|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|10
1762493800000|2025-11-07 05:36:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762493880000|2025-11-07 05:38:00|||||||||1
1762494050000|2025-11-07 05:40:50|||||||||1
1762494180000|2025-11-07 05:43:00|||||||||1
1762494310000|2025-11-07 05:45:10|||||||||2
1762494320000|2025-11-07 05:45:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|14
1762494520000|2025-11-07 05:48:40|||||||||1
1762494560000|2025-11-07 05:49:20|||||||||1
1762494590000|2025-11-07 05:49:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1762494630000|2025-11-07 05:50:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|4
1762494680000|2025-11-07 05:51:20|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|5
1762494800000|2025-11-07 05:53:20|||||||||1
1762494880000|2025-11-07 05:54:40|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|0
1762494900000|2025-11-07 05:55:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762494910000|2025-11-07 05:55:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762494940000|2025-11-07 05:55:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1762495040000|2025-11-07 05:57:20|||||||||1
1762495130000|2025-11-07 05:58:50|||||||||1
1762495210000|2025-11-07 06:00:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|3
1762495540000|2025-11-07 06:05:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762495550000|2025-11-07 06:05:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|0
1762495650000|2025-11-07 06:07:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1762495780000|2025-11-07 06:09:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1762495800000|2025-11-07 06:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1762495810000|2025-11-07 06:10:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762495870000|2025-11-07 06:11:10|||||||||1
1762495980000|2025-11-07 06:13:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762496130000|2025-11-07 06:15:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1762496140000|2025-11-07 06:15:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762496360000|2025-11-07 06:19:20|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1762496370000|2025-11-07 06:19:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762496430000|2025-11-07 06:20:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1762496450000|2025-11-07 06:20:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762496530000|2025-11-07 06:22:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1762496540000|2025-11-07 06:22:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|5
1762496560000|2025-11-07 06:22:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1762496580000|2025-11-07 06:23:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1762496590000|2025-11-07 06:23:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1762496600000|2025-11-07 06:23:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1762496610000|2025-11-07 06:23:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1762496620000|2025-11-07 06:23:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762496680000|2025-11-07 06:24:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1762496700000|2025-11-07 06:25:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1762496710000|2025-11-07 06:25:10|||||||||12
1762496810000|2025-11-07 06:26:50|||||||||12
1762496840000|2025-11-07 06:27:20|||||||||4
1762496930000|2025-11-07 06:28:50|||||||||4
1762497080000|2025-11-07 06:31:20|||||||||1
1762497110000|2025-11-07 06:31:50|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|2
1762497120000|2025-11-07 06:32:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497130000|2025-11-07 06:32:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762497140000|2025-11-07 06:32:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762497210000|2025-11-07 06:33:30|||||||||3
1762497220000|2025-11-07 06:33:40|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1762497230000|2025-11-07 06:33:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497250000|2025-11-07 06:34:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762497280000|2025-11-07 06:34:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762497300000|2025-11-07 06:35:00|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|0
1762497310000|2025-11-07 06:35:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762497320000|2025-11-07 06:35:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762497330000|2025-11-07 06:35:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1762497360000|2025-11-07 06:36:00|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|3
1762497370000|2025-11-07 06:36:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1762497380000|2025-11-07 06:36:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1762497400000|2025-11-07 06:36:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762497410000|2025-11-07 06:36:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497530000|2025-11-07 06:38:50|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|0
1762497540000|2025-11-07 06:39:00|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|1
1762497550000|2025-11-07 06:39:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1762497580000|2025-11-07 06:39:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1762497610000|2025-11-07 06:40:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497630000|2025-11-07 06:40:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762497640000|2025-11-07 06:40:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762497750000|2025-11-07 06:42:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762497760000|2025-11-07 06:42:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1762497780000|2025-11-07 06:43:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497790000|2025-11-07 06:43:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|0
1762497820000|2025-11-07 06:43:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762497840000|2025-11-07 06:44:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1762498340000|2025-11-07 06:52:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1762498370000|2025-11-07 06:52:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762498390000|2025-11-07 06:53:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762498410000|2025-11-07 06:53:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1762498510000|2025-11-07 06:55:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1762498530000|2025-11-07 06:55:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762498560000|2025-11-07 06:56:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1762498720000|2025-11-07 06:58:40|||||||||2
1762498760000|2025-11-07 06:59:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1762498780000|2025-11-07 06:59:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1762498790000|2025-11-07 06:59:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1762498800000|2025-11-07 07:00:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|0
1762498820000|2025-11-07 07:00:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1762498830000|2025-11-07 07:00:30|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1762498840000|2025-11-07 07:00:40|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|1
1762498900000|2025-11-07 07:01:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1762498920000|2025-11-07 07:02:00|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1762498940000|2025-11-07 07:02:20|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|0
1762498960000|2025-11-07 07:02:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762498980000|2025-11-07 07:03:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1762498990000|2025-11-07 07:03:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1762499000000|2025-11-07 07:03:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762499030000|2025-11-07 07:03:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762499040000|2025-11-07 07:04:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1762499050000|2025-11-07 07:04:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762499130000|2025-11-07 07:05:30|20.2|20.04|20.21|20.05|20.22|20.06|20.2|20.04|2
1762499140000|2025-11-07 07:05:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1762499180000|2025-11-07 07:06:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1762499190000|2025-11-07 07:06:30|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|2
1762499200000|2025-11-07 07:06:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762499210000|2025-11-07 07:06:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|2
1762499220000|2025-11-07 07:07:00|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|25
1762499240000|2025-11-07 07:07:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1762499250000|2025-11-07 07:07:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762499400000|2025-11-07 07:10:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|2
1762499410000|2025-11-07 07:10:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1762499780000|2025-11-07 07:16:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|16
1762499790000|2025-11-07 07:16:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762499810000|2025-11-07 07:16:50|||||||||1
1762499890000|2025-11-07 07:18:10|||||||||3
1762500050000|2025-11-07 07:20:50|||||||||1
1762500060000|2025-11-07 07:21:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1762500070000|2025-11-07 07:21:10|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|2
1762500140000|2025-11-07 07:22:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|2
1762500170000|2025-11-07 07:22:50|||||||||1
1762500210000|2025-11-07 07:23:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762500230000|2025-11-07 07:23:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762500250000|2025-11-07 07:24:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1762500260000|2025-11-07 07:24:20|||||||||1
1762500330000|2025-11-07 07:25:30|||||||||1
1762500520000|2025-11-07 07:28:40|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|3
1762500530000|2025-11-07 07:28:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1762500550000|2025-11-07 07:29:10|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|1
1762500610000|2025-11-07 07:30:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762500970000|2025-11-07 07:36:10|||||||||1
1762501180000|2025-11-07 07:39:40|||||||||1
1762501210000|2025-11-07 07:40:10|||||||||5
1762501250000|2025-11-07 07:40:50|||||||||1
1762501410000|2025-11-07 07:43:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1762501420000|2025-11-07 07:43:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1762501430000|2025-11-07 07:43:50|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|0
1762501440000|2025-11-07 07:44:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|2
1762501450000|2025-11-07 07:44:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1762501540000|2025-11-07 07:45:40|||||||||1
1762501710000|2025-11-07 07:48:30|||||||||1
1762501790000|2025-11-07 07:49:50|||||||||1
1762501910000|2025-11-07 07:51:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1762501920000|2025-11-07 07:52:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|4
1762501940000|2025-11-07 07:52:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1762502140000|2025-11-07 07:55:40|||||||||3
1762502240000|2025-11-07 07:57:20|||||||||10
1762502280000|2025-11-07 07:58:00|||||||||1
1762502290000|2025-11-07 07:58:10|||||||||4
1762502300000|2025-11-07 07:58:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762502330000|2025-11-07 07:58:50|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|5
1762502340000|2025-11-07 07:59:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1762502400000|2025-11-07 08:00:00|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|8
1762502410000|2025-11-07 08:00:10|||||||||1
1762502420000|2025-11-07 08:00:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1762502430000|2025-11-07 08:00:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|6
1762502450000|2025-11-07 08:00:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1762502460000|2025-11-07 08:01:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1762502470000|2025-11-07 08:01:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|7
1762502480000|2025-11-07 08:01:20|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|1
1762502490000|2025-11-07 08:01:30|||||||||2
1762502560000|2025-11-07 08:02:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1762502580000|2025-11-07 08:03:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|4
1762502640000|2025-11-07 08:04:00|||||||||3
1762502650000|2025-11-07 08:04:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1762502660000|2025-11-07 08:04:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1762502700000|2025-11-07 08:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762502710000|2025-11-07 08:05:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|1
1762502720000|2025-11-07 08:05:20|||||||||1
1762502730000|2025-11-07 08:05:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762502740000|2025-11-07 08:05:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1762502780000|2025-11-07 08:06:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1762502790000|2025-11-07 08:06:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762502800000|2025-11-07 08:06:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1762502810000|2025-11-07 08:06:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1762502830000|2025-11-07 08:07:10|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|6
1762502850000|2025-11-07 08:07:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1762502880000|2025-11-07 08:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1762502900000|2025-11-07 08:08:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1762502930000|2025-11-07 08:08:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1762502940000|2025-11-07 08:09:00|||||||||1
1762503070000|2025-11-07 08:11:10|||||||||1
1762503110000|2025-11-07 08:11:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762503120000|2025-11-07 08:12:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1762503130000|2025-11-07 08:12:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|0
1762503150000|2025-11-07 08:12:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1762503170000|2025-11-07 08:12:50|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|2
1762503180000|2025-11-07 08:13:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1762729260000|2025-11-09 23:01:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|5
1762729270000|2025-11-09 23:01:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|5
1762729320000|2025-11-09 23:02:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762729360000|2025-11-09 23:02:40|||||||||1
1762729370000|2025-11-09 23:02:50|||||||||1
1762729380000|2025-11-09 23:03:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|2
1762729390000|2025-11-09 23:03:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1762729400000|2025-11-09 23:03:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1762729440000|2025-11-09 23:04:00|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|27
1762729450000|2025-11-09 23:04:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|7
1762729460000|2025-11-09 23:04:20|||||||||2
1762729470000|2025-11-09 23:04:30|||||||||1
1762729500000|2025-11-09 23:05:00|||||||||1
1762729530000|2025-11-09 23:05:30|||||||||1
1762729590000|2025-11-09 23:06:30|||||||||1
1762729710000|2025-11-09 23:08:30|||||||||2
1762729750000|2025-11-09 23:09:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762729790000|2025-11-09 23:09:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1762729810000|2025-11-09 23:10:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1762729820000|2025-11-09 23:10:20|||||||||1
1762729850000|2025-11-09 23:10:50|||||||||1
1762729870000|2025-11-09 23:11:10|||||||||1
1762730030000|2025-11-09 23:13:50|||||||||1
1762730070000|2025-11-09 23:14:30|||||||||1
1762730080000|2025-11-09 23:14:40|||||||||1
1762730100000|2025-11-09 23:15:00|||||||||2
1762730180000|2025-11-09 23:16:20|||||||||2
1762730190000|2025-11-09 23:16:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|41
1762730230000|2025-11-09 23:17:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|1
1762730240000|2025-11-09 23:17:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1762730270000|2025-11-09 23:17:50|||||||||2
1762730280000|2025-11-09 23:18:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1762730300000|2025-11-09 23:18:20|||||||||1
1762730390000|2025-11-09 23:19:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1762730400000|2025-11-09 23:20:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1762730480000|2025-11-09 23:21:20|||||||||3
1762730490000|2025-11-09 23:21:30|||||||||1
1762730500000|2025-11-09 23:21:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1762730510000|2025-11-09 23:21:50|||||||||4
1762730530000|2025-11-09 23:22:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762730560000|2025-11-09 23:22:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|42
1762730570000|2025-11-09 23:22:50|||||||||1
1762730660000|2025-11-09 23:24:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1762730670000|2025-11-09 23:24:30|||||||||1
1762730730000|2025-11-09 23:25:30|||||||||2
1762730930000|2025-11-09 23:28:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1762731080000|2025-11-09 23:31:20|||||||||2
1762731100000|2025-11-09 23:31:40|||||||||1
1762731130000|2025-11-09 23:32:10|||||||||1
1762731150000|2025-11-09 23:32:30|||||||||1
1762731220000|2025-11-09 23:33:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1762731240000|2025-11-09 23:34:00|||||||||1
1762731300000|2025-11-09 23:35:00|||||||||1
1762731320000|2025-11-09 23:35:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762731340000|2025-11-09 23:35:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762731360000|2025-11-09 23:36:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|3
1762731370000|2025-11-09 23:36:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1762731390000|2025-11-09 23:36:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|4
1762731400000|2025-11-09 23:36:40|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|1
1762731410000|2025-11-09 23:36:50|||||||||1
1762731460000|2025-11-09 23:37:40|||||||||1
1762731490000|2025-11-09 23:38:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1762731580000|2025-11-09 23:39:40|||||||||1
1762731610000|2025-11-09 23:40:10|||||||||2
1762731640000|2025-11-09 23:40:40|||||||||1
1762731690000|2025-11-09 23:41:30|||||||||1
1762731700000|2025-11-09 23:41:40|||||||||1
1762731760000|2025-11-09 23:42:40|||||||||1
1762731810000|2025-11-09 23:43:30|||||||||2
1762731820000|2025-11-09 23:43:40|||||||||1
1762731880000|2025-11-09 23:44:40|||||||||1
1762731940000|2025-11-09 23:45:40|||||||||1
1762732030000|2025-11-09 23:47:10|||||||||3
1762732040000|2025-11-09 23:47:20|||||||||1
1762732070000|2025-11-09 23:47:50|||||||||1
1762732120000|2025-11-09 23:48:40|||||||||1
1762732140000|2025-11-09 23:49:00|||||||||1
1762732270000|2025-11-09 23:51:10|||||||||1
1762732430000|2025-11-09 23:53:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|61
1762732470000|2025-11-09 23:54:30|||||||||1
1762732520000|2025-11-09 23:55:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|21
1762732580000|2025-11-09 23:56:20|||||||||1
1762732640000|2025-11-09 23:57:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1762732700000|2025-11-09 23:58:20|19.67|19.51|19.69|19.53|19.71|19.55|19.66|19.5|3
1762732710000|2025-11-09 23:58:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762732800000|2025-11-10 00:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1762732820000|2025-11-10 00:00:20|||||||||2
1762732830000|2025-11-10 00:00:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762732840000|2025-11-10 00:00:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1762732850000|2025-11-10 00:00:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1762732890000|2025-11-10 00:01:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|34
1762732900000|2025-11-10 00:01:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1762732910000|2025-11-10 00:01:50|||||||||1
1762732920000|2025-11-10 00:02:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|21
1762732950000|2025-11-10 00:02:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|23
1762732960000|2025-11-10 00:02:40|||||||||1
1762732970000|2025-11-10 00:02:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|0
1762732980000|2025-11-10 00:03:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1762732990000|2025-11-10 00:03:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1762733000000|2025-11-10 00:03:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1762733010000|2025-11-10 00:03:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1762733040000|2025-11-10 00:04:00|||||||||4
1762733060000|2025-11-10 00:04:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|40
1762733070000|2025-11-10 00:04:30|||||||||3
1762733090000|2025-11-10 00:04:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|13
1762733120000|2025-11-10 00:05:20|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|9
1762733140000|2025-11-10 00:05:40|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|6
1762733150000|2025-11-10 00:05:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|2
1762733220000|2025-11-10 00:07:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1762733280000|2025-11-10 00:08:00|||||||||4
1762733340000|2025-11-10 00:09:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|11
1762733390000|2025-11-10 00:09:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1762733410000|2025-11-10 00:10:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1762733420000|2025-11-10 00:10:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1762733430000|2025-11-10 00:10:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1762733450000|2025-11-10 00:10:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1762733460000|2025-11-10 00:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1762733470000|2025-11-10 00:11:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1762733480000|2025-11-10 00:11:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1762733530000|2025-11-10 00:12:10|||||||||1
1762733630000|2025-11-10 00:13:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|7
1762733730000|2025-11-10 00:15:30|||||||||2
1762733740000|2025-11-10 00:15:40|||||||||2
1762733790000|2025-11-10 00:16:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1762733800000|2025-11-10 00:16:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1762733840000|2025-11-10 00:17:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1762733870000|2025-11-10 00:17:50|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1762734010000|2025-11-10 00:20:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|37
1762734060000|2025-11-10 00:21:00|||||||||5
1762734080000|2025-11-10 00:21:20|||||||||2
1762734100000|2025-11-10 00:21:40|||||||||1
1762734150000|2025-11-10 00:22:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1762734160000|2025-11-10 00:22:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1762734270000|2025-11-10 00:24:30|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|6
1762734280000|2025-11-10 00:24:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1762734290000|2025-11-10 00:24:50|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|0
1762734300000|2025-11-10 00:25:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1762734310000|2025-11-10 00:25:10|||||||||2
1762734320000|2025-11-10 00:25:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762734330000|2025-11-10 00:25:30|||||||||1
1762734340000|2025-11-10 00:25:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1762734350000|2025-11-10 00:25:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1762734360000|2025-11-10 00:26:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734370000|2025-11-10 00:26:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1762734380000|2025-11-10 00:26:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734400000|2025-11-10 00:26:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734610000|2025-11-10 00:30:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1762734640000|2025-11-10 00:30:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1762734650000|2025-11-10 00:30:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1762734660000|2025-11-10 00:31:00|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|2
1762734670000|2025-11-10 00:31:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1762734690000|2025-11-10 00:31:30|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|1
1762734700000|2025-11-10 00:31:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762734720000|2025-11-10 00:32:00|||||||||1
1762734730000|2025-11-10 00:32:10|19.72|19.56|19.72|19.56|19.76|19.6|19.72|19.56|0
1762734740000|2025-11-10 00:32:20|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|1
1762734770000|2025-11-10 00:32:50|||||||||1
1762734780000|2025-11-10 00:33:00|||||||||2
1762734830000|2025-11-10 00:33:50|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1762734840000|2025-11-10 00:34:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|0
1762734850000|2025-11-10 00:34:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734880000|2025-11-10 00:34:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734890000|2025-11-10 00:34:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762734910000|2025-11-10 00:35:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1762734920000|2025-11-10 00:35:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1762734950000|2025-11-10 00:35:50|||||||||6
1762734960000|2025-11-10 00:36:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1762734970000|2025-11-10 00:36:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762734980000|2025-11-10 00:36:20|19.74|19.58|19.76|19.6|19.76|19.6|19.72|19.56|0
1762735460000|2025-11-10 00:44:20|||||||||1
1762735480000|2025-11-10 00:44:40|||||||||1
1762735580000|2025-11-10 00:46:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|38
1762735610000|2025-11-10 00:46:50|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|7
1762735770000|2025-11-10 00:49:30|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|4
1762735820000|2025-11-10 00:50:20|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|1
1762735850000|2025-11-10 00:50:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1762735860000|2025-11-10 00:51:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762735870000|2025-11-10 00:51:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1762735890000|2025-11-10 00:51:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1762735900000|2025-11-10 00:51:40|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|1
1762736060000|2025-11-10 00:54:20|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|5
1762736070000|2025-11-10 00:54:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1762736090000|2025-11-10 00:54:50|||||||||1
1762736210000|2025-11-10 00:56:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1762736230000|2025-11-10 00:57:10|||||||||11
1762736370000|2025-11-10 00:59:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1762736380000|2025-11-10 00:59:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1762736400000|2025-11-10 01:00:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|15
1762736410000|2025-11-10 01:00:10|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|9
1762736450000|2025-11-10 01:00:50|||||||||1
1762736460000|2025-11-10 01:01:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|7
1762736490000|2025-11-10 01:01:30|||||||||5
1762736510000|2025-11-10 01:01:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1762736530000|2025-11-10 01:02:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|10
1762736540000|2025-11-10 01:02:20|||||||||2
1762736550000|2025-11-10 01:02:30|||||||||3
1762736570000|2025-11-10 01:02:50|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|19
1762736580000|2025-11-10 01:03:00|||||||||6
1762736640000|2025-11-10 01:04:00|||||||||9
1762736660000|2025-11-10 01:04:20|||||||||2
1762736690000|2025-11-10 01:04:50|||||||||6
1762736700000|2025-11-10 01:05:00|||||||||3
1762736710000|2025-11-10 01:05:10|||||||||1
1762736720000|2025-11-10 01:05:20|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|36
1762736760000|2025-11-10 01:06:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|30
1762736770000|2025-11-10 01:06:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|7
1762736810000|2025-11-10 01:06:50|||||||||1
1762736820000|2025-11-10 01:07:00|||||||||1
1762736830000|2025-11-10 01:07:10|||||||||2
1762736850000|2025-11-10 01:07:30|||||||||1
1762736900000|2025-11-10 01:08:20|||||||||1
1762736920000|2025-11-10 01:08:40|||||||||1
1762736990000|2025-11-10 01:09:50|||||||||3
1762737000000|2025-11-10 01:10:00|||||||||2
1762737010000|2025-11-10 01:10:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1762737040000|2025-11-10 01:10:40|||||||||1
1762737050000|2025-11-10 01:10:50|||||||||6
1762737070000|2025-11-10 01:11:10|||||||||6
1762737080000|2025-11-10 01:11:20|||||||||2
1762737170000|2025-11-10 01:12:50|||||||||72
1762737180000|2025-11-10 01:13:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762737190000|2025-11-10 01:13:10|19.54|19.38|19.54|19.38|19.56|19.4|19.53|19.37|20
1762737230000|2025-11-10 01:13:50|||||||||5
1762737240000|2025-11-10 01:14:00|||||||||6
1762737260000|2025-11-10 01:14:20|||||||||2
1762737270000|2025-11-10 01:14:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|19
1762737280000|2025-11-10 01:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762737310000|2025-11-10 01:15:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1762737320000|2025-11-10 01:15:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762737340000|2025-11-10 01:15:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762737350000|2025-11-10 01:15:50|||||||||2
1762737390000|2025-11-10 01:16:30|||||||||5
1762737410000|2025-11-10 01:16:50|||||||||1
1762737420000|2025-11-10 01:17:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1762737430000|2025-11-10 01:17:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762737440000|2025-11-10 01:17:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1762737450000|2025-11-10 01:17:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|13
1762737470000|2025-11-10 01:17:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1762737480000|2025-11-10 01:18:00|||||||||2
1762737520000|2025-11-10 01:18:40|||||||||3
1762737530000|2025-11-10 01:18:50|||||||||4
1762737570000|2025-11-10 01:19:30|||||||||2
1762737610000|2025-11-10 01:20:10|||||||||2
1762737630000|2025-11-10 01:20:30|||||||||11
1762737650000|2025-11-10 01:20:50|||||||||2
1762737670000|2025-11-10 01:21:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|17
1762737690000|2025-11-10 01:21:30|||||||||2
1762737700000|2025-11-10 01:21:40|||||||||6
1762737720000|2025-11-10 01:22:00|||||||||3
1762737750000|2025-11-10 01:22:30|||||||||2
1762737780000|2025-11-10 01:23:00|||||||||2
1762737800000|2025-11-10 01:23:20|||||||||2
1762737810000|2025-11-10 01:23:30|||||||||2
1762737850000|2025-11-10 01:24:10|||||||||2
1762737890000|2025-11-10 01:24:50|||||||||2
1762737940000|2025-11-10 01:25:40|||||||||2
1762737980000|2025-11-10 01:26:20|||||||||4
1762738000000|2025-11-10 01:26:40|||||||||5
1762738030000|2025-11-10 01:27:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|6
1762738060000|2025-11-10 01:27:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1762738070000|2025-11-10 01:27:50|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|2
1762738110000|2025-11-10 01:28:30|||||||||6
1762738140000|2025-11-10 01:29:00|||||||||2
1762738150000|2025-11-10 01:29:10|||||||||1
1762738160000|2025-11-10 01:29:20|||||||||1
1762738170000|2025-11-10 01:29:30|||||||||4
1762738180000|2025-11-10 01:29:40|||||||||1
1762738210000|2025-11-10 01:30:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1762738220000|2025-11-10 01:30:20|||||||||2
1762738240000|2025-11-10 01:30:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1762738250000|2025-11-10 01:30:50|||||||||2
1762738260000|2025-11-10 01:31:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1762738270000|2025-11-10 01:31:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762738290000|2025-11-10 01:31:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1762738300000|2025-11-10 01:31:40|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|5
1762738310000|2025-11-10 01:31:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762738320000|2025-11-10 01:32:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|2
1762738330000|2025-11-10 01:32:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1762738350000|2025-11-10 01:32:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1762738360000|2025-11-10 01:32:40|||||||||4
1762738380000|2025-11-10 01:33:00|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|9
1762738400000|2025-11-10 01:33:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1762738440000|2025-11-10 01:34:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1762738450000|2025-11-10 01:34:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762738490000|2025-11-10 01:34:50|||||||||2
1762738530000|2025-11-10 01:35:30|||||||||3
1762738540000|2025-11-10 01:35:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762738550000|2025-11-10 01:35:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|10
1762738580000|2025-11-10 01:36:20|||||||||2
1762738600000|2025-11-10 01:36:40|||||||||3
1762738620000|2025-11-10 01:37:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1762738630000|2025-11-10 01:37:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762738640000|2025-11-10 01:37:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762738650000|2025-11-10 01:37:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762738670000|2025-11-10 01:37:50|||||||||2
1762738680000|2025-11-10 01:38:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762738690000|2025-11-10 01:38:10|19.56|19.4|19.57|19.41|19.58|19.42|19.56|19.4|2
1762738700000|2025-11-10 01:38:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|5
1762738710000|2025-11-10 01:38:30|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|3
1762738740000|2025-11-10 01:39:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1762738750000|2025-11-10 01:39:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1762738770000|2025-11-10 01:39:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|1
1762738780000|2025-11-10 01:39:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|2
1762738800000|2025-11-10 01:40:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|11
1762738840000|2025-11-10 01:40:40|||||||||2
1762738860000|2025-11-10 01:41:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1762738870000|2025-11-10 01:41:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|2
1762738890000|2025-11-10 01:41:30|||||||||2
1762738900000|2025-11-10 01:41:40|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|2
1762738930000|2025-11-10 01:42:10|||||||||2
1762738970000|2025-11-10 01:42:50|||||||||2
1762739010000|2025-11-10 01:43:30|||||||||10
1762739020000|2025-11-10 01:43:40|||||||||2
1762739030000|2025-11-10 01:43:50|||||||||2
1762739060000|2025-11-10 01:44:20|||||||||3
1762739100000|2025-11-10 01:45:00|||||||||2
1762739110000|2025-11-10 01:45:10|||||||||4
1762739120000|2025-11-10 01:45:20|||||||||1
1762739130000|2025-11-10 01:45:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|4
1762739150000|2025-11-10 01:45:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762739160000|2025-11-10 01:46:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|1
1762739170000|2025-11-10 01:46:10|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|1
1762739180000|2025-11-10 01:46:20|||||||||1
1762739190000|2025-11-10 01:46:30|||||||||1
1762739200000|2025-11-10 01:46:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1762739210000|2025-11-10 01:46:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762739220000|2025-11-10 01:47:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762739240000|2025-11-10 01:47:20|||||||||2
1762739280000|2025-11-10 01:48:00|||||||||2
1762739330000|2025-11-10 01:48:50|||||||||2
1762739340000|2025-11-10 01:49:00|19.55|19.39|19.53|19.37|19.56|19.4|19.53|19.37|0
1762739370000|2025-11-10 01:49:30|||||||||2
1762739410000|2025-11-10 01:50:10|||||||||7
1762739430000|2025-11-10 01:50:30|||||||||2
1762739470000|2025-11-10 01:51:10|||||||||1
1762739480000|2025-11-10 01:51:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1762739490000|2025-11-10 01:51:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762739500000|2025-11-10 01:51:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1762739520000|2025-11-10 01:52:00|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|3
1762739530000|2025-11-10 01:52:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1762739560000|2025-11-10 01:52:40|||||||||4
1762739610000|2025-11-10 01:53:30|||||||||2
1762739630000|2025-11-10 01:53:50|||||||||2
1762739650000|2025-11-10 01:54:10|||||||||3
1762739660000|2025-11-10 01:54:20|||||||||1
1762739700000|2025-11-10 01:55:00|||||||||4
1762739710000|2025-11-10 01:55:10|||||||||1
1762739740000|2025-11-10 01:55:40|||||||||2
1762739780000|2025-11-10 01:56:20|||||||||2
1762739830000|2025-11-10 01:57:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|4
1762739840000|2025-11-10 01:57:20|||||||||1
1762739870000|2025-11-10 01:57:50|||||||||2
1762739880000|2025-11-10 01:58:00|||||||||2
1762739910000|2025-11-10 01:58:30|||||||||1
1762739920000|2025-11-10 01:58:40|||||||||2
1762739960000|2025-11-10 01:59:20|||||||||2
1762739980000|2025-11-10 01:59:40|||||||||1
1762740010000|2025-11-10 02:00:10|||||||||2
1762740050000|2025-11-10 02:00:50|||||||||1
1762740090000|2025-11-10 02:01:30|||||||||2
1762740110000|2025-11-10 02:01:50|||||||||2
1762740140000|2025-11-10 02:02:20|||||||||2
1762740180000|2025-11-10 02:03:00|||||||||2
1762740200000|2025-11-10 02:03:20|||||||||2
1762740220000|2025-11-10 02:03:40|||||||||2
1762740240000|2025-11-10 02:04:00|||||||||1
1762740270000|2025-11-10 02:04:30|||||||||3
1762740310000|2025-11-10 02:05:10|||||||||2
1762740360000|2025-11-10 02:06:00|||||||||2
1762740370000|2025-11-10 02:06:10|||||||||1
1762740400000|2025-11-10 02:06:40|||||||||2
1762740430000|2025-11-10 02:07:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1762740440000|2025-11-10 02:07:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762740450000|2025-11-10 02:07:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1762740460000|2025-11-10 02:07:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762740490000|2025-11-10 02:08:10|||||||||3
1762740520000|2025-11-10 02:08:40|||||||||1
1762740540000|2025-11-10 02:09:00|||||||||2
1762740560000|2025-11-10 02:09:20|||||||||4
1762740580000|2025-11-10 02:09:40|||||||||2
1762740620000|2025-11-10 02:10:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|4
1762740630000|2025-11-10 02:10:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1762740640000|2025-11-10 02:10:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762740670000|2025-11-10 02:11:10|||||||||2
1762740710000|2025-11-10 02:11:50|||||||||2
1762740730000|2025-11-10 02:12:10|||||||||1
1762740750000|2025-11-10 02:12:30|||||||||2
1762740790000|2025-11-10 02:13:10|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|6
1762740800000|2025-11-10 02:13:20|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|0
1762740820000|2025-11-10 02:13:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762740830000|2025-11-10 02:13:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762740840000|2025-11-10 02:14:00|||||||||2
1762740880000|2025-11-10 02:14:40|||||||||2
1762740930000|2025-11-10 02:15:30|||||||||2
1762740970000|2025-11-10 02:16:10|||||||||2
1762741020000|2025-11-10 02:17:00|||||||||2
1762741060000|2025-11-10 02:17:40|||||||||2
1762741110000|2025-11-10 02:18:30|||||||||2
1762741130000|2025-11-10 02:18:50|||||||||3
1762741140000|2025-11-10 02:19:00|||||||||1
1762741170000|2025-11-10 02:19:30|||||||||2
1762741210000|2025-11-10 02:20:10|||||||||2
1762741260000|2025-11-10 02:21:00|||||||||2
1762741300000|2025-11-10 02:21:40|||||||||2
1762741350000|2025-11-10 02:22:30|||||||||2
1762741400000|2025-11-10 02:23:20|||||||||2
1762741440000|2025-11-10 02:24:00|||||||||2
1762741470000|2025-11-10 02:24:30|||||||||2
1762741500000|2025-11-10 02:25:00|||||||||2
1762741520000|2025-11-10 02:25:20|||||||||2
1762741560000|2025-11-10 02:26:00|||||||||2
1762741610000|2025-11-10 02:26:50|||||||||3
1762741650000|2025-11-10 02:27:30|||||||||2
1762741700000|2025-11-10 02:28:20|||||||||2
1762741740000|2025-11-10 02:29:00|||||||||2
1762741790000|2025-11-10 02:29:50|||||||||3
1762741820000|2025-11-10 02:30:20|||||||||2
1762741830000|2025-11-10 02:30:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1762741870000|2025-11-10 02:31:10|||||||||2
1762741900000|2025-11-10 02:31:40|||||||||2
1762741930000|2025-11-10 02:32:10|||||||||8
1762741950000|2025-11-10 02:32:30|||||||||1
1762741980000|2025-11-10 02:33:00|||||||||4
1762742020000|2025-11-10 02:33:40|||||||||2
1762742070000|2025-11-10 02:34:30|||||||||2
1762742110000|2025-11-10 02:35:10|||||||||2
1762742160000|2025-11-10 02:36:00|||||||||2
1762742200000|2025-11-10 02:36:40|||||||||2
1762742250000|2025-11-10 02:37:30|||||||||2
1762742290000|2025-11-10 02:38:10|||||||||2
1762742340000|2025-11-10 02:39:00|||||||||2
1762742350000|2025-11-10 02:39:10|||||||||1
1762742380000|2025-11-10 02:39:40|||||||||2
1762742400000|2025-11-10 02:40:00|||||||||1
1762742410000|2025-11-10 02:40:10|||||||||1
1762742420000|2025-11-10 02:40:20|||||||||2
1762742470000|2025-11-10 02:41:10|||||||||2
1762742510000|2025-11-10 02:41:50|||||||||2
1762742560000|2025-11-10 02:42:40|||||||||2
1762742600000|2025-11-10 02:43:20|||||||||2
1762742640000|2025-11-10 02:44:00|||||||||2
1762742680000|2025-11-10 02:44:40|||||||||5
1762742690000|2025-11-10 02:44:50|||||||||2
1762742730000|2025-11-10 02:45:30|||||||||6
1762742760000|2025-11-10 02:46:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1762742770000|2025-11-10 02:46:10|||||||||1
1762742780000|2025-11-10 02:46:20|||||||||2
1762742810000|2025-11-10 02:46:50|||||||||2
1762742860000|2025-11-10 02:47:40|||||||||3
1762742880000|2025-11-10 02:48:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1762742910000|2025-11-10 02:48:30|||||||||2
1762742950000|2025-11-10 02:49:10|||||||||2
1762742990000|2025-11-10 02:49:50|||||||||1
1762743010000|2025-11-10 02:50:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1762743020000|2025-11-10 02:50:20|||||||||2
1762743060000|2025-11-10 02:51:00|||||||||2
1762743100000|2025-11-10 02:51:40|||||||||1
1762743120000|2025-11-10 02:52:00|||||||||2
1762743170000|2025-11-10 02:52:50|||||||||2
1762743180000|2025-11-10 02:53:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1762743190000|2025-11-10 02:53:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762743210000|2025-11-10 02:53:30|||||||||2
1762743260000|2025-11-10 02:54:20|||||||||2
1762743300000|2025-11-10 02:55:00|||||||||2
1762743350000|2025-11-10 02:55:50|||||||||2
1762743360000|2025-11-10 02:56:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|2
1762743390000|2025-11-10 02:56:30|||||||||2
1762743400000|2025-11-10 02:56:40|||||||||1
1762743410000|2025-11-10 02:56:50|||||||||1
1762743430000|2025-11-10 02:57:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|3
1762743450000|2025-11-10 02:57:30|||||||||1
1762743470000|2025-11-10 02:57:50|||||||||2
1762743480000|2025-11-10 02:58:00|||||||||1
1762743490000|2025-11-10 02:58:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1762743520000|2025-11-10 02:58:40|||||||||2
1762743560000|2025-11-10 02:59:20|||||||||2
1762743610000|2025-11-10 03:00:10|||||||||2
1762743650000|2025-11-10 03:00:50|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|3
1762743660000|2025-11-10 03:01:00|||||||||1
1762743680000|2025-11-10 03:01:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1762743690000|2025-11-10 03:01:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1762743720000|2025-11-10 03:02:00|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|1
1762743730000|2025-11-10 03:02:10|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|4
1762743740000|2025-11-10 03:02:20|||||||||3
1762743790000|2025-11-10 03:03:10|||||||||2
1762743820000|2025-11-10 03:03:40|||||||||6
1762743850000|2025-11-10 03:04:10|||||||||2
1762743870000|2025-11-10 03:04:30|||||||||14
1762743890000|2025-11-10 03:04:50|||||||||2
1762743910000|2025-11-10 03:05:10|||||||||1
1762743930000|2025-11-10 03:05:30|||||||||2
1762743940000|2025-11-10 03:05:40|||||||||3
1762743980000|2025-11-10 03:06:20|||||||||4
1762744010000|2025-11-10 03:06:50|||||||||1
1762744020000|2025-11-10 03:07:00|||||||||4
1762744030000|2025-11-10 03:07:10|||||||||2
1762744070000|2025-11-10 03:07:50|||||||||2
1762744100000|2025-11-10 03:08:20|||||||||3
1762744120000|2025-11-10 03:08:40|||||||||2
1762744160000|2025-11-10 03:09:20|||||||||2
1762744200000|2025-11-10 03:10:00|||||||||1
1762744210000|2025-11-10 03:10:10|||||||||1
1762744250000|2025-11-10 03:10:50|||||||||2
1762744270000|2025-11-10 03:11:10|||||||||5
1762744290000|2025-11-10 03:11:30|||||||||2
1762744300000|2025-11-10 03:11:40|||||||||15
1762744320000|2025-11-10 03:12:00|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1762744330000|2025-11-10 03:12:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762744340000|2025-11-10 03:12:20|||||||||2
1762744350000|2025-11-10 03:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762744360000|2025-11-10 03:12:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762744370000|2025-11-10 03:12:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1762744380000|2025-11-10 03:13:00|||||||||2
1762744410000|2025-11-10 03:13:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1762744420000|2025-11-10 03:13:40|||||||||2
1762744460000|2025-11-10 03:14:20|||||||||2
1762744510000|2025-11-10 03:15:10|||||||||2
1762744540000|2025-11-10 03:15:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1762744550000|2025-11-10 03:15:50|||||||||2
1762744560000|2025-11-10 03:16:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762744570000|2025-11-10 03:16:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762744600000|2025-11-10 03:16:40|||||||||2
1762744640000|2025-11-10 03:17:20|||||||||2
1762744690000|2025-11-10 03:18:10|||||||||2
1762744730000|2025-11-10 03:18:50|||||||||2
1762744770000|2025-11-10 03:19:30|||||||||2
1762744810000|2025-11-10 03:20:10|||||||||2
1762744820000|2025-11-10 03:20:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762744830000|2025-11-10 03:20:30|||||||||3
1762744860000|2025-11-10 03:21:00|||||||||2
1762744900000|2025-11-10 03:21:40|||||||||2
1762744950000|2025-11-10 03:22:30|||||||||2
1762744990000|2025-11-10 03:23:10|||||||||2
1762745000000|2025-11-10 03:23:20|||||||||1
1762745030000|2025-11-10 03:23:50|||||||||2
1762745080000|2025-11-10 03:24:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1762745120000|2025-11-10 03:25:20|||||||||2
1762745170000|2025-11-10 03:26:10|||||||||2
1762745210000|2025-11-10 03:26:50|||||||||2
1762745260000|2025-11-10 03:27:40|||||||||2
1762745300000|2025-11-10 03:28:20|||||||||2
1762745350000|2025-11-10 03:29:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1762745380000|2025-11-10 03:29:40|||||||||1
1762745410000|2025-11-10 03:30:10|||||||||2
1762745450000|2025-11-10 03:30:50|||||||||2
1762745470000|2025-11-10 03:31:10|||||||||1
1762745490000|2025-11-10 03:31:30|||||||||2
1762745540000|2025-11-10 03:32:20|||||||||2
1762745580000|2025-11-10 03:33:00|||||||||2
1762745630000|2025-11-10 03:33:50|||||||||2
1762745650000|2025-11-10 03:34:10|||||||||1
1762745680000|2025-11-10 03:34:40|||||||||2
1762745710000|2025-11-10 03:35:10|||||||||2
1762745740000|2025-11-10 03:35:40|||||||||1
1762745760000|2025-11-10 03:36:00|||||||||2
1762745800000|2025-11-10 03:36:40|||||||||2
1762745850000|2025-11-10 03:37:30|||||||||2
1762745890000|2025-11-10 03:38:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|33
1762745900000|2025-11-10 03:38:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762745910000|2025-11-10 03:38:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|3
1762745920000|2025-11-10 03:38:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762745930000|2025-11-10 03:38:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|2
1762745980000|2025-11-10 03:39:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1762745990000|2025-11-10 03:39:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1762746010000|2025-11-10 03:40:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|6
1762746080000|2025-11-10 03:41:20|||||||||2
1762746120000|2025-11-10 03:42:00|||||||||2
1762746180000|2025-11-10 03:43:00|||||||||2
1762746260000|2025-11-10 03:44:20|||||||||1
1762746470000|2025-11-10 03:47:50|||||||||2
1762746510000|2025-11-10 03:48:30|||||||||7
1762746560000|2025-11-10 03:49:20|||||||||10
1762746590000|2025-11-10 03:49:50|||||||||1
1762746610000|2025-11-10 03:50:10|||||||||10
1762746620000|2025-11-10 03:50:20|||||||||4
1762746670000|2025-11-10 03:51:10|||||||||3
1762746700000|2025-11-10 03:51:40|||||||||2
1762746710000|2025-11-10 03:51:50|||||||||1
1762746720000|2025-11-10 03:52:00|||||||||5
1762746730000|2025-11-10 03:52:10|||||||||2
1762746900000|2025-11-10 03:55:00|||||||||5
1762746970000|2025-11-10 03:56:10|||||||||3
1762747020000|2025-11-10 03:57:00|||||||||2
1762747060000|2025-11-10 03:57:40|||||||||1
1762747080000|2025-11-10 03:58:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1762747100000|2025-11-10 03:58:20|||||||||1
1762747190000|2025-11-10 03:59:50|||||||||3
1762747200000|2025-11-10 04:00:00|||||||||3
1762747250000|2025-11-10 04:00:50|||||||||1
1762747270000|2025-11-10 04:01:10|||||||||2
1762747280000|2025-11-10 04:01:20|||||||||7
1762747380000|2025-11-10 04:03:00|||||||||1
1762747710000|2025-11-10 04:08:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|15
1762747850000|2025-11-10 04:10:50|||||||||2
1762748080000|2025-11-10 04:14:40|||||||||2
1762748090000|2025-11-10 04:14:50|||||||||1
1762748100000|2025-11-10 04:15:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1762748140000|2025-11-10 04:15:40|||||||||1
1762748150000|2025-11-10 04:15:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1762748160000|2025-11-10 04:16:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1762748350000|2025-11-10 04:19:10|||||||||1
1762748520000|2025-11-10 04:22:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|12
1762748530000|2025-11-10 04:22:10|||||||||1
1762748670000|2025-11-10 04:24:30|||||||||3
1762748810000|2025-11-10 04:26:50|||||||||1
1762748830000|2025-11-10 04:27:10|||||||||2
1762748900000|2025-11-10 04:28:20|||||||||10
1762748940000|2025-11-10 04:29:00|||||||||2
1762749060000|2025-11-10 04:31:00|||||||||1
1762749070000|2025-11-10 04:31:10|||||||||3
1762749080000|2025-11-10 04:31:20|||||||||6
1762749110000|2025-11-10 04:31:50|||||||||9
1762749120000|2025-11-10 04:32:00|||||||||1
1762749150000|2025-11-10 04:32:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1762749340000|2025-11-10 04:35:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762749360000|2025-11-10 04:36:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762749610000|2025-11-10 04:40:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762749630000|2025-11-10 04:40:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762749670000|2025-11-10 04:41:10|||||||||5
1762749750000|2025-11-10 04:42:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1762750130000|2025-11-10 04:48:50|||||||||3
1762750210000|2025-11-10 04:50:10|||||||||20
1762750430000|2025-11-10 04:53:50|||||||||1
1762750790000|2025-11-10 04:59:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1762750800000|2025-11-10 05:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762751550000|2025-11-10 05:12:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1762751560000|2025-11-10 05:12:40|||||||||2
1762751590000|2025-11-10 05:13:10|||||||||2
1762751670000|2025-11-10 05:14:30|||||||||1
1762751770000|2025-11-10 05:16:10|||||||||3
1762751780000|2025-11-10 05:16:20|||||||||1
1762751810000|2025-11-10 05:16:50|||||||||1
1762751840000|2025-11-10 05:17:20|||||||||7
1762751850000|2025-11-10 05:17:30|||||||||7
1762751860000|2025-11-10 05:17:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|77
1762751910000|2025-11-10 05:18:30|||||||||4
1762751940000|2025-11-10 05:19:00|||||||||10
1762751970000|2025-11-10 05:19:30|||||||||1
1762751980000|2025-11-10 05:19:40|||||||||1
1762752000000|2025-11-10 05:20:00|||||||||2
1762752050000|2025-11-10 05:20:50|||||||||1
1762752090000|2025-11-10 05:21:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1762752130000|2025-11-10 05:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1762752160000|2025-11-10 05:22:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1762752300000|2025-11-10 05:25:00|||||||||2
1762752330000|2025-11-10 05:25:30|||||||||10
1762752370000|2025-11-10 05:26:10|||||||||5
1762752470000|2025-11-10 05:27:50|||||||||5
1762752670000|2025-11-10 05:31:10|||||||||4
1762752730000|2025-11-10 05:32:10|||||||||2
1762752740000|2025-11-10 05:32:20|||||||||2
1762752760000|2025-11-10 05:32:40|||||||||1
1762752810000|2025-11-10 05:33:30|||||||||2
1762752830000|2025-11-10 05:33:50|||||||||2
1762752860000|2025-11-10 05:34:20|||||||||2
1762752950000|2025-11-10 05:35:50|||||||||2
1762752990000|2025-11-10 05:36:30|||||||||4
1762753230000|2025-11-10 05:40:30|||||||||3
1762753300000|2025-11-10 05:41:40|||||||||1
1762753310000|2025-11-10 05:41:50|||||||||1
1762753460000|2025-11-10 05:44:20|||||||||2
1762753540000|2025-11-10 05:45:40|||||||||2
1762753640000|2025-11-10 05:47:20|||||||||5
1762753680000|2025-11-10 05:48:00|||||||||3
1762753690000|2025-11-10 05:48:10|||||||||4
1762753750000|2025-11-10 05:49:10|||||||||2
1762753780000|2025-11-10 05:49:40|||||||||3
1762753790000|2025-11-10 05:49:50|||||||||3
1762753810000|2025-11-10 05:50:10|||||||||1
1762753830000|2025-11-10 05:50:30|||||||||1
1762753870000|2025-11-10 05:51:10|||||||||2
1762753970000|2025-11-10 05:52:50|||||||||6
1762753980000|2025-11-10 05:53:00|||||||||4
1762754160000|2025-11-10 05:56:00|||||||||1
1762754170000|2025-11-10 05:56:10|||||||||2
1762754290000|2025-11-10 05:58:10|||||||||2
1762754370000|2025-11-10 05:59:30|||||||||1
1762754390000|2025-11-10 05:59:50|||||||||7
1762754400000|2025-11-10 06:00:00|||||||||2
1762754450000|2025-11-10 06:00:50|||||||||1
1762754460000|2025-11-10 06:01:00|||||||||1
1762754520000|2025-11-10 06:02:00|||||||||1
1762754580000|2025-11-10 06:03:00|||||||||2
1762754610000|2025-11-10 06:03:30|||||||||1
1762754700000|2025-11-10 06:05:00|||||||||2
1762754830000|2025-11-10 06:07:10|||||||||2
1762754950000|2025-11-10 06:09:10|||||||||11
1762754970000|2025-11-10 06:09:30|||||||||5
1762754980000|2025-11-10 06:09:40|||||||||5
1762754990000|2025-11-10 06:09:50|||||||||10
1762755030000|2025-11-10 06:10:30|||||||||13
1762755050000|2025-11-10 06:10:50|||||||||4
1762755100000|2025-11-10 06:11:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|57
1762755130000|2025-11-10 06:12:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|10
1762755250000|2025-11-10 06:14:10|||||||||1
1762755530000|2025-11-10 06:18:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|6
1762756010000|2025-11-10 06:26:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1762756190000|2025-11-10 06:29:50|||||||||1
1762756270000|2025-11-10 06:31:10|||||||||1
1762756330000|2025-11-10 06:32:10|||||||||3
1762756400000|2025-11-10 06:33:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|26
1762756430000|2025-11-10 06:33:50|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|7
1762756440000|2025-11-10 06:34:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|0
1762756450000|2025-11-10 06:34:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1762756460000|2025-11-10 06:34:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762756710000|2025-11-10 06:38:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1762756840000|2025-11-10 06:40:40|||||||||2
1762756990000|2025-11-10 06:43:10|||||||||1
1762757120000|2025-11-10 06:45:20|||||||||1
1762757160000|2025-11-10 06:46:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|3
1762757370000|2025-11-10 06:49:30|||||||||2
1762757410000|2025-11-10 06:50:10|||||||||2
1762757450000|2025-11-10 06:50:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1762757470000|2025-11-10 06:51:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1762757620000|2025-11-10 06:53:40|||||||||2
1762757630000|2025-11-10 06:53:50|||||||||20
1762757820000|2025-11-10 06:57:00|||||||||1
1762757860000|2025-11-10 06:57:40|||||||||7
1762758020000|2025-11-10 07:00:20|||||||||2
1762758030000|2025-11-10 07:00:30|||||||||1
1762758050000|2025-11-10 07:00:50|||||||||1
1762758080000|2025-11-10 07:01:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1762758090000|2025-11-10 07:01:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1762758140000|2025-11-10 07:02:20|||||||||2
1762758220000|2025-11-10 07:03:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|12
1762758230000|2025-11-10 07:03:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|4
1762758240000|2025-11-10 07:04:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|2
1762758250000|2025-11-10 07:04:10|19.51|19.35|19.54|19.38|19.54|19.38|19.5|19.34|25
1762758270000|2025-11-10 07:04:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762758380000|2025-11-10 07:06:20|||||||||1
1762758410000|2025-11-10 07:06:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1762758440000|2025-11-10 07:07:20|||||||||2
1762758450000|2025-11-10 07:07:30|||||||||2
1762758460000|2025-11-10 07:07:40|||||||||1
1762758480000|2025-11-10 07:08:00|||||||||1
1762758500000|2025-11-10 07:08:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1762758530000|2025-11-10 07:08:50|||||||||1
1762758550000|2025-11-10 07:09:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1762758600000|2025-11-10 07:10:00|||||||||1
1762758670000|2025-11-10 07:11:10|||||||||1
1762758690000|2025-11-10 07:11:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1762758700000|2025-11-10 07:11:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|37
1762758740000|2025-11-10 07:12:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1762758790000|2025-11-10 07:13:10|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|10
1762758800000|2025-11-10 07:13:20|19.46|19.3|19.47|19.31|19.47|19.31|19.45|19.29|13
1762758810000|2025-11-10 07:13:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1762758820000|2025-11-10 07:13:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1762758840000|2025-11-10 07:14:00|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|1
1762758850000|2025-11-10 07:14:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|1
1762758870000|2025-11-10 07:14:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1762758880000|2025-11-10 07:14:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1762758890000|2025-11-10 07:14:50|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|0
1762758990000|2025-11-10 07:16:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1762759020000|2025-11-10 07:17:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1762759050000|2025-11-10 07:17:30|||||||||6
1762759110000|2025-11-10 07:18:30|||||||||1
1762759140000|2025-11-10 07:19:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|25
1762759150000|2025-11-10 07:19:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1762759190000|2025-11-10 07:19:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762759210000|2025-11-10 07:20:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762759290000|2025-11-10 07:21:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762759310000|2025-11-10 07:21:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1762759360000|2025-11-10 07:22:40|||||||||1
1762759380000|2025-11-10 07:23:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762759400000|2025-11-10 07:23:20|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1762759450000|2025-11-10 07:24:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762759460000|2025-11-10 07:24:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762759500000|2025-11-10 07:25:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1762759510000|2025-11-10 07:25:10|||||||||1
1762759550000|2025-11-10 07:25:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1762759570000|2025-11-10 07:26:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762759590000|2025-11-10 07:26:30|||||||||1
1762759670000|2025-11-10 07:27:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1762759690000|2025-11-10 07:28:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1762759740000|2025-11-10 07:29:00|||||||||1
1762759770000|2025-11-10 07:29:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1762759810000|2025-11-10 07:30:10|||||||||1
1762759870000|2025-11-10 07:31:10|||||||||1
1762759880000|2025-11-10 07:31:20|||||||||2
1762759890000|2025-11-10 07:31:30|||||||||1
1762759920000|2025-11-10 07:32:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1762759930000|2025-11-10 07:32:10|||||||||17
1762760010000|2025-11-10 07:33:30|||||||||1
1762760070000|2025-11-10 07:34:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|2
1762760100000|2025-11-10 07:35:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|1
1762760140000|2025-11-10 07:35:40|||||||||1
1762760200000|2025-11-10 07:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|54
1762760280000|2025-11-10 07:38:00|||||||||1
1762760300000|2025-11-10 07:38:20|||||||||1
1762760310000|2025-11-10 07:38:30|||||||||1
1762760390000|2025-11-10 07:39:50|||||||||1
1762760400000|2025-11-10 07:40:00|||||||||1
1762760780000|2025-11-10 07:46:20|||||||||15
1762760970000|2025-11-10 07:49:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1762760980000|2025-11-10 07:49:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|54
1762760990000|2025-11-10 07:49:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|64
1762761010000|2025-11-10 07:50:10|||||||||1
1762761030000|2025-11-10 07:50:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762761080000|2025-11-10 07:51:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1762761090000|2025-11-10 07:51:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1762761110000|2025-11-10 07:51:50|||||||||3
1762761120000|2025-11-10 07:52:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1762761180000|2025-11-10 07:53:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1762761200000|2025-11-10 07:53:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1762761210000|2025-11-10 07:53:30|||||||||2
1762761260000|2025-11-10 07:54:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1762761280000|2025-11-10 07:54:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1762761530000|2025-11-10 07:58:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|28
1762761540000|2025-11-10 07:59:00|||||||||1
1762761550000|2025-11-10 07:59:10|||||||||1
1762761660000|2025-11-10 08:01:00|||||||||1
1762761670000|2025-11-10 08:01:10|||||||||4
1762761750000|2025-11-10 08:02:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762761760000|2025-11-10 08:02:40|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1762761780000|2025-11-10 08:03:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1762761790000|2025-11-10 08:03:10|||||||||1
1762761800000|2025-11-10 08:03:20|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|0
1762761810000|2025-11-10 08:03:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762761840000|2025-11-10 08:04:00|||||||||2
1762761850000|2025-11-10 08:04:10|||||||||1
1762761870000|2025-11-10 08:04:30|||||||||1
1762761910000|2025-11-10 08:05:10|||||||||3
1762761940000|2025-11-10 08:05:40|||||||||1
1762762030000|2025-11-10 08:07:10|||||||||1
1762762080000|2025-11-10 08:08:00|||||||||10
1762762090000|2025-11-10 08:08:10|||||||||7
1762762100000|2025-11-10 08:08:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|33
1762762110000|2025-11-10 08:08:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|10
1762762120000|2025-11-10 08:08:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|28
1762762130000|2025-11-10 08:08:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1762762140000|2025-11-10 08:09:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|3
1762762150000|2025-11-10 08:09:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|7
1762762160000|2025-11-10 08:09:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1762762170000|2025-11-10 08:09:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762762180000|2025-11-10 08:09:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1762762200000|2025-11-10 08:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1762762230000|2025-11-10 08:10:30|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|1
1762762260000|2025-11-10 08:11:00|||||||||1
1762762290000|2025-11-10 08:11:30|||||||||1
1762762340000|2025-11-10 08:12:20|||||||||4
1762762350000|2025-11-10 08:12:30|||||||||1
1762762370000|2025-11-10 08:12:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1762762430000|2025-11-10 08:13:50|||||||||1
1762762460000|2025-11-10 08:14:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|4
1762762470000|2025-11-10 08:14:30|||||||||2
1762762490000|2025-11-10 08:14:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762762500000|2025-11-10 08:15:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|2
1762762510000|2025-11-10 08:15:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1762762520000|2025-11-10 08:15:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1762762540000|2025-11-10 08:15:40|||||||||8
1762762570000|2025-11-10 08:16:10|||||||||5
1762762580000|2025-11-10 08:16:20|||||||||1
1762762600000|2025-11-10 08:16:40|||||||||3
1762762610000|2025-11-10 08:16:50|||||||||6
1762762670000|2025-11-10 08:17:50|||||||||1
1762762690000|2025-11-10 08:18:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|16
1762762700000|2025-11-10 08:18:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1762762710000|2025-11-10 08:18:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1762762720000|2025-11-10 08:18:40|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|0
1762762730000|2025-11-10 08:18:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1762762760000|2025-11-10 08:19:20|||||||||1
1762762800000|2025-11-10 08:20:00|||||||||2
1762762820000|2025-11-10 08:20:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1762762830000|2025-11-10 08:20:30|||||||||1
1762762850000|2025-11-10 08:20:50|||||||||3
1762762890000|2025-11-10 08:21:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1762762900000|2025-11-10 08:21:40|||||||||5
1762762980000|2025-11-10 08:23:00|||||||||2
1762763030000|2025-11-10 08:23:50|||||||||2
1762763100000|2025-11-10 08:25:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|2
1762763110000|2025-11-10 08:25:10|||||||||1
1762763140000|2025-11-10 08:25:40|||||||||17
1762763250000|2025-11-10 08:27:30|||||||||1
1762763270000|2025-11-10 08:27:50|||||||||1
1762763290000|2025-11-10 08:28:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|40
1762763300000|2025-11-10 08:28:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1762763350000|2025-11-10 08:29:10|||||||||1
1762763400000|2025-11-10 08:30:00|||||||||15
1762763480000|2025-11-10 08:31:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|33
1762763490000|2025-11-10 08:31:30|||||||||2
1762763520000|2025-11-10 08:32:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1762763530000|2025-11-10 08:32:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1762763540000|2025-11-10 08:32:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762763550000|2025-11-10 08:32:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1762763560000|2025-11-10 08:32:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1762763580000|2025-11-10 08:33:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1762763600000|2025-11-10 08:33:20|||||||||3
1762763660000|2025-11-10 08:34:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|65
1762763670000|2025-11-10 08:34:30|||||||||5
1762763680000|2025-11-10 08:34:40|||||||||17
1762763690000|2025-11-10 08:34:50|||||||||1
1762763800000|2025-11-10 08:36:40|||||||||1
1762763810000|2025-11-10 08:36:50|||||||||21
1762763820000|2025-11-10 08:37:00|||||||||20
1762763840000|2025-11-10 08:37:20|||||||||6
1762763940000|2025-11-10 08:39:00|||||||||1
1762764010000|2025-11-10 08:40:10|||||||||11
1762764020000|2025-11-10 08:40:20|||||||||2
1762764060000|2025-11-10 08:41:00|||||||||14
1762764140000|2025-11-10 08:42:20|||||||||1
1762764200000|2025-11-10 08:43:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1762764250000|2025-11-10 08:44:10|||||||||10
1762764260000|2025-11-10 08:44:20|||||||||20
1762764280000|2025-11-10 08:44:40|||||||||20
1762764300000|2025-11-10 08:45:00|||||||||15
1762764310000|2025-11-10 08:45:10|||||||||10
1762764320000|2025-11-10 08:45:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1762764340000|2025-11-10 08:45:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762764350000|2025-11-10 08:45:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1762764370000|2025-11-10 08:46:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|1
1762764420000|2025-11-10 08:47:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762764610000|2025-11-10 08:50:10|||||||||1
1762764620000|2025-11-10 08:50:20|||||||||3
1762764630000|2025-11-10 08:50:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762764640000|2025-11-10 08:50:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1762764690000|2025-11-10 08:51:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762764930000|2025-11-10 08:55:30|||||||||6
1762764950000|2025-11-10 08:55:50|||||||||2
1762765110000|2025-11-10 08:58:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1762765130000|2025-11-10 08:58:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762765170000|2025-11-10 08:59:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|7
1762765200000|2025-11-10 09:00:00|||||||||2
1762765320000|2025-11-10 09:02:00|||||||||1
1762765360000|2025-11-10 09:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|70
1762765370000|2025-11-10 09:02:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762765390000|2025-11-10 09:03:10|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1762765400000|2025-11-10 09:03:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|1
1762765420000|2025-11-10 09:03:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|1
1762765430000|2025-11-10 09:03:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762765450000|2025-11-10 09:04:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1762765460000|2025-11-10 09:04:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762765470000|2025-11-10 09:04:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|40
1762765510000|2025-11-10 09:05:10|||||||||8
1762765520000|2025-11-10 09:05:20|||||||||2
1762765530000|2025-11-10 09:05:30|||||||||1
1762765550000|2025-11-10 09:05:50|||||||||2
1762765570000|2025-11-10 09:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1762765580000|2025-11-10 09:06:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|3
1762765590000|2025-11-10 09:06:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|1
1762765630000|2025-11-10 09:07:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|14
1762765640000|2025-11-10 09:07:20|||||||||1
1762765750000|2025-11-10 09:09:10|||||||||3
1762765840000|2025-11-10 09:10:40|||||||||1
1762765910000|2025-11-10 09:11:50|||||||||1
1762765930000|2025-11-10 09:12:10|||||||||4
1762765960000|2025-11-10 09:12:40|||||||||3
1762766130000|2025-11-10 09:15:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1762766150000|2025-11-10 09:15:50|||||||||2
1762766250000|2025-11-10 09:17:30|||||||||6
1762766300000|2025-11-10 09:18:20|||||||||2
1762766310000|2025-11-10 09:18:30|||||||||3
1762766320000|2025-11-10 09:18:40|||||||||5
1762766330000|2025-11-10 09:18:50|||||||||1
1762766350000|2025-11-10 09:19:10|||||||||4
1762766390000|2025-11-10 09:19:50|||||||||3
1762766400000|2025-11-10 09:20:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|79
1762766430000|2025-11-10 09:20:30|||||||||3
1762766450000|2025-11-10 09:20:50|||||||||1
1762766460000|2025-11-10 09:21:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1762766470000|2025-11-10 09:21:10|||||||||1
1762766510000|2025-11-10 09:21:50|||||||||2
1762766530000|2025-11-10 09:22:10|||||||||1
1762766560000|2025-11-10 09:22:40|||||||||1
1762766590000|2025-11-10 09:23:10|||||||||1
1762766610000|2025-11-10 09:23:30|||||||||1
1762766680000|2025-11-10 09:24:40|||||||||1
1762766860000|2025-11-10 09:27:40|||||||||5
1762766940000|2025-11-10 09:29:00|||||||||5
1762766990000|2025-11-10 09:29:50|||||||||2
1762767050000|2025-11-10 09:30:50|||||||||3
1762767080000|2025-11-10 09:31:20|||||||||2
1762767090000|2025-11-10 09:31:30|||||||||3
1762767110000|2025-11-10 09:31:50|||||||||12
1762767180000|2025-11-10 09:33:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1762767190000|2025-11-10 09:33:10|||||||||9
1762767210000|2025-11-10 09:33:30|||||||||2
1762767230000|2025-11-10 09:33:50|||||||||11
1762767250000|2025-11-10 09:34:10|||||||||1
1762767260000|2025-11-10 09:34:20|||||||||4
1762767310000|2025-11-10 09:35:10|||||||||4
1762767320000|2025-11-10 09:35:20|||||||||1
1762767360000|2025-11-10 09:36:00|||||||||2
1762767380000|2025-11-10 09:36:20|||||||||2
1762767390000|2025-11-10 09:36:30|||||||||1
1762767430000|2025-11-10 09:37:10|||||||||1
1762767460000|2025-11-10 09:37:40|||||||||15
1762767470000|2025-11-10 09:37:50|||||||||6
1762767500000|2025-11-10 09:38:20|||||||||4
1762767510000|2025-11-10 09:38:30|||||||||2
1762767540000|2025-11-10 09:39:00|||||||||4
1762767560000|2025-11-10 09:39:20|||||||||3
1762767570000|2025-11-10 09:39:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1762767670000|2025-11-10 09:41:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1762767690000|2025-11-10 09:41:30|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|2
1762767730000|2025-11-10 09:42:10|||||||||15
1762767940000|2025-11-10 09:45:40|||||||||1
1762767980000|2025-11-10 09:46:20|||||||||1
1762767990000|2025-11-10 09:46:30|||||||||1
1762768030000|2025-11-10 09:47:10|||||||||2
1762768060000|2025-11-10 09:47:40|||||||||1
1762768070000|2025-11-10 09:47:50|||||||||1
1762768120000|2025-11-10 09:48:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1762768130000|2025-11-10 09:48:50|||||||||1
1762768140000|2025-11-10 09:49:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|4
1762768180000|2025-11-10 09:49:40|||||||||1
1762768210000|2025-11-10 09:50:10|||||||||1
1762768230000|2025-11-10 09:50:30|||||||||1
1762768250000|2025-11-10 09:50:50|||||||||1
1762768260000|2025-11-10 09:51:00|||||||||1
1762768310000|2025-11-10 09:51:50|||||||||9
1762768330000|2025-11-10 09:52:10|||||||||1
1762768340000|2025-11-10 09:52:20|||||||||1
1762768430000|2025-11-10 09:53:50|||||||||6
1762768580000|2025-11-10 09:56:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|13
1762768590000|2025-11-10 09:56:30|||||||||2
1762768610000|2025-11-10 09:56:50|||||||||6
1762768620000|2025-11-10 09:57:00|||||||||2
1762768660000|2025-11-10 09:57:40|||||||||2
1762768700000|2025-11-10 09:58:20|||||||||1
1762768910000|2025-11-10 10:01:50|||||||||2
1762769010000|2025-11-10 10:03:30|||||||||2
1762769120000|2025-11-10 10:05:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|71
1762769140000|2025-11-10 10:05:40|||||||||27
1762769160000|2025-11-10 10:06:00|||||||||1
1762769170000|2025-11-10 10:06:10|||||||||1
1762769180000|2025-11-10 10:06:20|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|6
1762769190000|2025-11-10 10:06:30|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|2
1762769200000|2025-11-10 10:06:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1762769280000|2025-11-10 10:08:00|||||||||2
1762769290000|2025-11-10 10:08:10|||||||||2
1762769330000|2025-11-10 10:08:50|||||||||1
1762769350000|2025-11-10 10:09:10|||||||||1
1762769370000|2025-11-10 10:09:30|||||||||1
1762769430000|2025-11-10 10:10:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1762769460000|2025-11-10 10:11:00|||||||||1
1762769490000|2025-11-10 10:11:30|||||||||1
1762769500000|2025-11-10 10:11:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762769530000|2025-11-10 10:12:10|||||||||1
1762769540000|2025-11-10 10:12:20|||||||||1
1762769560000|2025-11-10 10:12:40|||||||||7
1762769580000|2025-11-10 10:13:00|||||||||6
1762769640000|2025-11-10 10:14:00|||||||||9
1762769670000|2025-11-10 10:14:30|||||||||1
1762769680000|2025-11-10 10:14:40|||||||||2
1762769760000|2025-11-10 10:16:00|||||||||1
1762769820000|2025-11-10 10:17:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762769850000|2025-11-10 10:17:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1762770080000|2025-11-10 10:21:20|||||||||1
1762770390000|2025-11-10 10:26:30|||||||||5
1762770550000|2025-11-10 10:29:10|||||||||1
1762770690000|2025-11-10 10:31:30|||||||||2
1762770800000|2025-11-10 10:33:20|||||||||1
1762770890000|2025-11-10 10:34:50|||||||||1
1762770910000|2025-11-10 10:35:10|||||||||2
1762771000000|2025-11-10 10:36:40|||||||||1
1762771010000|2025-11-10 10:36:50|||||||||1
1762771590000|2025-11-10 10:46:30|||||||||1
1762771730000|2025-11-10 10:48:50|||||||||3
1762771740000|2025-11-10 10:49:00|||||||||11
1762771780000|2025-11-10 10:49:40|||||||||2
1762771800000|2025-11-10 10:50:00|||||||||3
1762771810000|2025-11-10 10:50:10|||||||||1
1762771820000|2025-11-10 10:50:20|||||||||1
1762771980000|2025-11-10 10:53:00|||||||||6
1762772000000|2025-11-10 10:53:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1762772010000|2025-11-10 10:53:30|||||||||3
1762772190000|2025-11-10 10:56:30|||||||||1
1762772220000|2025-11-10 10:57:00|||||||||59
1762772280000|2025-11-10 10:58:00|||||||||2
1762772410000|2025-11-10 11:00:10|||||||||11
1762772540000|2025-11-10 11:02:20|||||||||2
1762772870000|2025-11-10 11:07:50|||||||||4
1762772880000|2025-11-10 11:08:00|||||||||3
1762772890000|2025-11-10 11:08:10|||||||||1
1762772900000|2025-11-10 11:08:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|10
1762772910000|2025-11-10 11:08:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1762773010000|2025-11-10 11:10:10|||||||||4
1762773060000|2025-11-10 11:11:00|||||||||5
1762773170000|2025-11-10 11:12:50|||||||||9
1762773190000|2025-11-10 11:13:10|||||||||1
1762773280000|2025-11-10 11:14:40|||||||||20
1762773450000|2025-11-10 11:17:30|||||||||4
1762773480000|2025-11-10 11:18:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1762773600000|2025-11-10 11:20:00|||||||||9
1762773620000|2025-11-10 11:20:20|||||||||1
1762773660000|2025-11-10 11:21:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1762773740000|2025-11-10 11:22:20|||||||||3
1762773780000|2025-11-10 11:23:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|13
1762773850000|2025-11-10 11:24:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1762773900000|2025-11-10 11:25:00|||||||||1
1762773990000|2025-11-10 11:26:30|||||||||1
1762774010000|2025-11-10 11:26:50|||||||||1
1762774040000|2025-11-10 11:27:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1762774050000|2025-11-10 11:27:30|||||||||1
1762774150000|2025-11-10 11:29:10|||||||||1
1762774170000|2025-11-10 11:29:30|||||||||1
1762774370000|2025-11-10 11:32:50|||||||||1
1762774380000|2025-11-10 11:33:00|||||||||1
1762774420000|2025-11-10 11:33:40|||||||||1
1762774460000|2025-11-10 11:34:20|||||||||2
1762774520000|2025-11-10 11:35:20|||||||||1
1762774650000|2025-11-10 11:37:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1762774720000|2025-11-10 11:38:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|41
1762774850000|2025-11-10 11:40:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1762774860000|2025-11-10 11:41:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|16
1762774870000|2025-11-10 11:41:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|9
1762774880000|2025-11-10 11:41:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|2
1762774890000|2025-11-10 11:41:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|14
1762774900000|2025-11-10 11:41:40|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|2
1762774920000|2025-11-10 11:42:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1762774930000|2025-11-10 11:42:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1762774950000|2025-11-10 11:42:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1762774970000|2025-11-10 11:42:50|||||||||2
1762775090000|2025-11-10 11:44:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1762775110000|2025-11-10 11:45:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1762775360000|2025-11-10 11:49:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1762775370000|2025-11-10 11:49:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|2
1762775400000|2025-11-10 11:50:00|||||||||2
1762775440000|2025-11-10 11:50:40|||||||||1
1762775480000|2025-11-10 11:51:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1762775510000|2025-11-10 11:51:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1762775540000|2025-11-10 11:52:20|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|1
1762775690000|2025-11-10 11:54:50|||||||||4
1762775760000|2025-11-10 11:56:00|||||||||3
1762775790000|2025-11-10 11:56:30|||||||||1
1762775850000|2025-11-10 11:57:30|||||||||1
1762775900000|2025-11-10 11:58:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1762775930000|2025-11-10 11:58:50|||||||||1
1762775960000|2025-11-10 11:59:20|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|2
1762775990000|2025-11-10 11:59:50|||||||||2
1762776000000|2025-11-10 12:00:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|6
1762776010000|2025-11-10 12:00:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1762776020000|2025-11-10 12:00:20|||||||||2
1762776040000|2025-11-10 12:00:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1762776050000|2025-11-10 12:00:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1762776060000|2025-11-10 12:01:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1762776080000|2025-11-10 12:01:20|||||||||2
1762776100000|2025-11-10 12:01:40|||||||||2
1762776140000|2025-11-10 12:02:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1762776150000|2025-11-10 12:02:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1762776180000|2025-11-10 12:03:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|37
1762776200000|2025-11-10 12:03:20|||||||||3
1762776240000|2025-11-10 12:04:00|||||||||5
1762776250000|2025-11-10 12:04:10|||||||||10
1762776270000|2025-11-10 12:04:30|||||||||9
1762776280000|2025-11-10 12:04:40|||||||||9
1762776320000|2025-11-10 12:05:20|||||||||1
1762776400000|2025-11-10 12:06:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1762776490000|2025-11-10 12:08:10|||||||||1
1762776510000|2025-11-10 12:08:30|||||||||1
1762776530000|2025-11-10 12:08:50|||||||||1
1762776620000|2025-11-10 12:10:20|||||||||26
1762776650000|2025-11-10 12:10:50|||||||||1
1762776670000|2025-11-10 12:11:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1762776690000|2025-11-10 12:11:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762776730000|2025-11-10 12:12:10|||||||||4
1762776820000|2025-11-10 12:13:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1762776830000|2025-11-10 12:13:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|36
1762776840000|2025-11-10 12:14:00|||||||||35
1762776860000|2025-11-10 12:14:20|||||||||6
1762776900000|2025-11-10 12:15:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|1
1762776910000|2025-11-10 12:15:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762776920000|2025-11-10 12:15:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1762776950000|2025-11-10 12:15:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1762776980000|2025-11-10 12:16:20|||||||||1
1762777000000|2025-11-10 12:16:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1762777030000|2025-11-10 12:17:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1762777050000|2025-11-10 12:17:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762777130000|2025-11-10 12:18:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1762777140000|2025-11-10 12:19:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1762777170000|2025-11-10 12:19:30|||||||||3
1762777220000|2025-11-10 12:20:20|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|0
1762777230000|2025-11-10 12:20:30|||||||||4
1762777270000|2025-11-10 12:21:10|||||||||3
1762777280000|2025-11-10 12:21:20|||||||||3
1762777300000|2025-11-10 12:21:40|||||||||2
1762777320000|2025-11-10 12:22:00|||||||||8
1762777330000|2025-11-10 12:22:10|||||||||2
1762777340000|2025-11-10 12:22:20|||||||||1
1762777350000|2025-11-10 12:22:30|||||||||1
1762777400000|2025-11-10 12:23:20|||||||||1
1762777410000|2025-11-10 12:23:30|||||||||5
1762777460000|2025-11-10 12:24:20|||||||||1
1762777500000|2025-11-10 12:25:00|||||||||1
1762777520000|2025-11-10 12:25:20|||||||||19
1762777540000|2025-11-10 12:25:40|||||||||3
1762777580000|2025-11-10 12:26:20|||||||||1
1762777600000|2025-11-10 12:26:40|||||||||1
1762777620000|2025-11-10 12:27:00|||||||||6
1762777640000|2025-11-10 12:27:20|||||||||3
1762777660000|2025-11-10 12:27:40|||||||||1
1762777680000|2025-11-10 12:28:00|||||||||1
1762777740000|2025-11-10 12:29:00|||||||||3
1762777990000|2025-11-10 12:33:10|||||||||3
1762778000000|2025-11-10 12:33:20|||||||||1
1762778010000|2025-11-10 12:33:30|||||||||1
1762778020000|2025-11-10 12:33:40|||||||||4
1762778040000|2025-11-10 12:34:00|||||||||2
1762778060000|2025-11-10 12:34:20|||||||||1
1762778090000|2025-11-10 12:34:50|||||||||1
1762778100000|2025-11-10 12:35:00|||||||||2
1762778120000|2025-11-10 12:35:20|||||||||2
1762778140000|2025-11-10 12:35:40|||||||||3
1762778160000|2025-11-10 12:36:00|||||||||1
1762778180000|2025-11-10 12:36:20|||||||||1
1762778260000|2025-11-10 12:37:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1762778280000|2025-11-10 12:38:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|1
1762778320000|2025-11-10 12:38:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762778330000|2025-11-10 12:38:50|||||||||2
1762778430000|2025-11-10 12:40:30|||||||||2
1762778700000|2025-11-10 12:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1762778720000|2025-11-10 12:45:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1762778740000|2025-11-10 12:45:40|||||||||4
1762778770000|2025-11-10 12:46:10|||||||||5
1762778810000|2025-11-10 12:46:50|||||||||2
1762778820000|2025-11-10 12:47:00|||||||||2
1762778830000|2025-11-10 12:47:10|||||||||9
1762778860000|2025-11-10 12:47:40|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|0
1762778880000|2025-11-10 12:48:00|||||||||2
1762778900000|2025-11-10 12:48:20|||||||||2
1762778920000|2025-11-10 12:48:40|||||||||1
1762778980000|2025-11-10 12:49:40|||||||||2
1762779060000|2025-11-10 12:51:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1762779100000|2025-11-10 12:51:40|||||||||2
1762779200000|2025-11-10 12:53:20|||||||||1
1762779230000|2025-11-10 12:53:50|||||||||1
1762779310000|2025-11-10 12:55:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|19
1762779320000|2025-11-10 12:55:20|||||||||8
1762779330000|2025-11-10 12:55:30|||||||||3
1762779340000|2025-11-10 12:55:40|||||||||9
1762779350000|2025-11-10 12:55:50|||||||||1
1762779360000|2025-11-10 12:56:00|||||||||1
1762779380000|2025-11-10 12:56:20|||||||||1
1762779390000|2025-11-10 12:56:30|||||||||1
1762779410000|2025-11-10 12:56:50|||||||||3
1762779420000|2025-11-10 12:57:00|||||||||2
1762779430000|2025-11-10 12:57:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|31
1762779440000|2025-11-10 12:57:20|||||||||12
1762779460000|2025-11-10 12:57:40|||||||||2
1762779480000|2025-11-10 12:58:00|||||||||6
1762779490000|2025-11-10 12:58:10|||||||||36
1762779500000|2025-11-10 12:58:20|||||||||55
1762779510000|2025-11-10 12:58:30|||||||||3
1762779520000|2025-11-10 12:58:40|||||||||35
1762779530000|2025-11-10 12:58:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|70
1762779550000|2025-11-10 12:59:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|49
1762779580000|2025-11-10 12:59:40|||||||||7
1762779620000|2025-11-10 13:00:20|||||||||1
1762779650000|2025-11-10 13:00:50|||||||||80
1762779830000|2025-11-10 13:03:50|||||||||6
1762779940000|2025-11-10 13:05:40|||||||||1
1762779950000|2025-11-10 13:05:50|||||||||1
1762779980000|2025-11-10 13:06:20|||||||||1
1762780010000|2025-11-10 13:06:50|||||||||3
1762780020000|2025-11-10 13:07:00|||||||||7
1762780040000|2025-11-10 13:07:20|||||||||1
1762780080000|2025-11-10 13:08:00|||||||||1
1762780110000|2025-11-10 13:08:30|||||||||1
1762780140000|2025-11-10 13:09:00|||||||||1
1762780150000|2025-11-10 13:09:10|||||||||1
1762780170000|2025-11-10 13:09:30|||||||||1
1762780210000|2025-11-10 13:10:10|||||||||1
1762780240000|2025-11-10 13:10:40|||||||||1
1762780270000|2025-11-10 13:11:10|||||||||1
1762780300000|2025-11-10 13:11:40|||||||||1
1762780320000|2025-11-10 13:12:00|||||||||2
1762780330000|2025-11-10 13:12:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1762780340000|2025-11-10 13:12:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|40
1762780350000|2025-11-10 13:12:30|||||||||10
1762780390000|2025-11-10 13:13:10|||||||||1
1762780400000|2025-11-10 13:13:20|||||||||1
1762780420000|2025-11-10 13:13:40|||||||||1
1762780430000|2025-11-10 13:13:50|||||||||5
1762780450000|2025-11-10 13:14:10|||||||||1
1762780490000|2025-11-10 13:14:50|||||||||1
1762780520000|2025-11-10 13:15:20|||||||||1
1762780590000|2025-11-10 13:16:30|||||||||5
1762780660000|2025-11-10 13:17:40|||||||||1
1762780700000|2025-11-10 13:18:20|||||||||6
1762780820000|2025-11-10 13:20:20|||||||||8
1762780870000|2025-11-10 13:21:10|||||||||2
1762780900000|2025-11-10 13:21:40|||||||||1
1762780990000|2025-11-10 13:23:10|||||||||9
1762781020000|2025-11-10 13:23:40|||||||||2
1762781090000|2025-11-10 13:24:50|||||||||6
1762781120000|2025-11-10 13:25:20|||||||||3
1762781160000|2025-11-10 13:26:00|||||||||14
1762781240000|2025-11-10 13:27:20|||||||||1
1762781320000|2025-11-10 13:28:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1762781330000|2025-11-10 13:28:50|||||||||3
1762781340000|2025-11-10 13:29:00|||||||||2
1762781370000|2025-11-10 13:29:30|||||||||3
1762781380000|2025-11-10 13:29:40|||||||||1
1762781390000|2025-11-10 13:29:50|||||||||2
1762781400000|2025-11-10 13:30:00|||||||||1
1762781410000|2025-11-10 13:30:10|||||||||1
1762781420000|2025-11-10 13:30:20|||||||||2
1762781460000|2025-11-10 13:31:00|||||||||4
1762781470000|2025-11-10 13:31:10|||||||||3
1762781480000|2025-11-10 13:31:20|||||||||2
1762781490000|2025-11-10 13:31:30|||||||||1
1762781500000|2025-11-10 13:31:40|||||||||1
1762781510000|2025-11-10 13:31:50|||||||||1
1762781520000|2025-11-10 13:32:00|||||||||1
1762781540000|2025-11-10 13:32:20|||||||||1
1762781730000|2025-11-10 13:35:30|||||||||29
1762781740000|2025-11-10 13:35:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1762781750000|2025-11-10 13:35:50|||||||||23
1762781760000|2025-11-10 13:36:00|19.45|19.29|19.44|19.28|19.45|19.29|19.43|19.27|51
1762781770000|2025-11-10 13:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|16
1762781780000|2025-11-10 13:36:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|10
1762781790000|2025-11-10 13:36:30|||||||||3
1762781800000|2025-11-10 13:36:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|58
1762781810000|2025-11-10 13:36:50|||||||||9
1762781820000|2025-11-10 13:37:00|||||||||31
1762781830000|2025-11-10 13:37:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|21
1762781840000|2025-11-10 13:37:20|||||||||9
1762781860000|2025-11-10 13:37:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1762781870000|2025-11-10 13:37:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1762781940000|2025-11-10 13:39:00|||||||||5
1762781950000|2025-11-10 13:39:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1762781970000|2025-11-10 13:39:30|||||||||4
1762781980000|2025-11-10 13:39:40|||||||||2
1762782100000|2025-11-10 13:41:40|||||||||12
1762782110000|2025-11-10 13:41:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1762782120000|2025-11-10 13:42:00|||||||||6
1762782130000|2025-11-10 13:42:10|||||||||13
1762782140000|2025-11-10 13:42:20|||||||||11
1762782180000|2025-11-10 13:43:00|||||||||1
1762782190000|2025-11-10 13:43:10|||||||||6
1762782220000|2025-11-10 13:43:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|22
1762782290000|2025-11-10 13:44:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|20
1762782300000|2025-11-10 13:45:00|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|12
1762782340000|2025-11-10 13:45:40|||||||||1
1762782350000|2025-11-10 13:45:50|||||||||5
1762782360000|2025-11-10 13:46:00|||||||||3
1762782370000|2025-11-10 13:46:10|||||||||3
1762782380000|2025-11-10 13:46:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1762782390000|2025-11-10 13:46:30|||||||||2
1762782400000|2025-11-10 13:46:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1762782410000|2025-11-10 13:46:50|||||||||3
1762782430000|2025-11-10 13:47:10|||||||||2
1762782440000|2025-11-10 13:47:20|||||||||36
1762782450000|2025-11-10 13:47:30|||||||||3
1762782460000|2025-11-10 13:47:40|||||||||38
1762782470000|2025-11-10 13:47:50|||||||||8
1762782480000|2025-11-10 13:48:00|||||||||10
1762782490000|2025-11-10 13:48:10|||||||||11
1762782550000|2025-11-10 13:49:10|||||||||12
1762782560000|2025-11-10 13:49:20|||||||||28
1762782590000|2025-11-10 13:49:50|||||||||30
1762782600000|2025-11-10 13:50:00|||||||||13
1762782650000|2025-11-10 13:50:50|||||||||10
1762782730000|2025-11-10 13:52:10|||||||||13
1762782750000|2025-11-10 13:52:30|||||||||1
1762782760000|2025-11-10 13:52:40|||||||||2
1762782770000|2025-11-10 13:52:50|||||||||1
1762782790000|2025-11-10 13:53:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|37
1762782810000|2025-11-10 13:53:30|||||||||2
1762782860000|2025-11-10 13:54:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|3
1762782880000|2025-11-10 13:54:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|23
1762782890000|2025-11-10 13:54:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1762782900000|2025-11-10 13:55:00|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|12
1762782930000|2025-11-10 13:55:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762782950000|2025-11-10 13:55:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762782960000|2025-11-10 13:56:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|0
1762782980000|2025-11-10 13:56:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762782990000|2025-11-10 13:56:30|||||||||5
1762783020000|2025-11-10 13:57:00|||||||||8
1762783030000|2025-11-10 13:57:10|||||||||7
1762783040000|2025-11-10 13:57:20|||||||||3
1762783060000|2025-11-10 13:57:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|20
1762783070000|2025-11-10 13:57:50|||||||||46
1762783080000|2025-11-10 13:58:00|||||||||3
1762783100000|2025-11-10 13:58:20|||||||||2
1762783110000|2025-11-10 13:58:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|32
1762783120000|2025-11-10 13:58:40|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|7
1762783140000|2025-11-10 13:59:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|3
1762783150000|2025-11-10 13:59:10|||||||||1
1762783190000|2025-11-10 13:59:50|||||||||12
1762783200000|2025-11-10 14:00:00|||||||||1
1762783210000|2025-11-10 14:00:10|||||||||3
1762783220000|2025-11-10 14:00:20|||||||||1
1762783250000|2025-11-10 14:00:50|||||||||15
1762783260000|2025-11-10 14:01:00|||||||||2
1762783270000|2025-11-10 14:01:10|||||||||10
1762783280000|2025-11-10 14:01:20|||||||||16
1762783290000|2025-11-10 14:01:30|||||||||3
1762783300000|2025-11-10 14:01:40|||||||||20
1762783310000|2025-11-10 14:01:50|||||||||22
1762783320000|2025-11-10 14:02:00|||||||||2
1762783330000|2025-11-10 14:02:10|||||||||31
1762783340000|2025-11-10 14:02:20|||||||||2
1762783350000|2025-11-10 14:02:30|||||||||9
1762783360000|2025-11-10 14:02:40|||||||||3
1762783370000|2025-11-10 14:02:50|||||||||1
1762783380000|2025-11-10 14:03:00|||||||||34
1762783390000|2025-11-10 14:03:10|||||||||2
1762783410000|2025-11-10 14:03:30|||||||||29
1762783420000|2025-11-10 14:03:40|||||||||16
1762783430000|2025-11-10 14:03:50|||||||||39
1762783440000|2025-11-10 14:04:00|||||||||2
1762783450000|2025-11-10 14:04:10|||||||||3
1762783460000|2025-11-10 14:04:20|||||||||11
1762783480000|2025-11-10 14:04:40|||||||||3
1762783510000|2025-11-10 14:05:10|||||||||2
1762783520000|2025-11-10 14:05:20|||||||||6
1762783540000|2025-11-10 14:05:40|||||||||3
1762783550000|2025-11-10 14:05:50|||||||||2
1762783560000|2025-11-10 14:06:00|||||||||3
1762783570000|2025-11-10 14:06:10|||||||||7
1762783580000|2025-11-10 14:06:20|||||||||3
1762783590000|2025-11-10 14:06:30|||||||||6
1762783600000|2025-11-10 14:06:40|||||||||2
1762783610000|2025-11-10 14:06:50|||||||||4
1762783620000|2025-11-10 14:07:00|||||||||15
1762783630000|2025-11-10 14:07:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|27
1762783640000|2025-11-10 14:07:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|82
1762783650000|2025-11-10 14:07:30|||||||||2
1762783660000|2025-11-10 14:07:40|||||||||2
1762783670000|2025-11-10 14:07:50|||||||||1
1762783680000|2025-11-10 14:08:00|||||||||4
1762783690000|2025-11-10 14:08:10|||||||||8
1762783700000|2025-11-10 14:08:20|||||||||2
1762783720000|2025-11-10 14:08:40|||||||||20
1762783730000|2025-11-10 14:08:50|||||||||21
1762783740000|2025-11-10 14:09:00|||||||||2
1762783750000|2025-11-10 14:09:10|||||||||2
1762783770000|2025-11-10 14:09:30|||||||||17
1762783780000|2025-11-10 14:09:40|||||||||1
1762783790000|2025-11-10 14:09:50|||||||||2
1762783800000|2025-11-10 14:10:00|||||||||16
1762783820000|2025-11-10 14:10:20|||||||||4
1762783830000|2025-11-10 14:10:30|||||||||1
1762783840000|2025-11-10 14:10:40|||||||||10
1762783850000|2025-11-10 14:10:50|||||||||8
1762783880000|2025-11-10 14:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1762783910000|2025-11-10 14:11:50|||||||||3
1762783920000|2025-11-10 14:12:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1762783930000|2025-11-10 14:12:10|||||||||26
1762783940000|2025-11-10 14:12:20|||||||||13
1762783950000|2025-11-10 14:12:30|||||||||20
1762783980000|2025-11-10 14:13:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|38
1762784050000|2025-11-10 14:14:10|||||||||1
1762784080000|2025-11-10 14:14:40|||||||||9
1762784110000|2025-11-10 14:15:10|||||||||15
1762784130000|2025-11-10 14:15:30|||||||||19
1762784190000|2025-11-10 14:16:30|||||||||1
1762784200000|2025-11-10 14:16:40|||||||||1
1762784250000|2025-11-10 14:17:30|||||||||1
1762784270000|2025-11-10 14:17:50|||||||||6
1762784280000|2025-11-10 14:18:00|||||||||2
1762784290000|2025-11-10 14:18:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|18
1762784300000|2025-11-10 14:18:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762784310000|2025-11-10 14:18:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762784340000|2025-11-10 14:19:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|10
1762784350000|2025-11-10 14:19:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|4
1762784370000|2025-11-10 14:19:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1762784380000|2025-11-10 14:19:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1762784390000|2025-11-10 14:19:50|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|1
1762784400000|2025-11-10 14:20:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1762784410000|2025-11-10 14:20:10|||||||||12
1762784420000|2025-11-10 14:20:20|||||||||3
1762784440000|2025-11-10 14:20:40|||||||||1
1762784490000|2025-11-10 14:21:30|||||||||5
1762784500000|2025-11-10 14:21:40|||||||||23
1762784510000|2025-11-10 14:21:50|||||||||15
1762784540000|2025-11-10 14:22:20|||||||||2
1762784640000|2025-11-10 14:24:00|||||||||3
1762784690000|2025-11-10 14:24:50|||||||||2
1762784700000|2025-11-10 14:25:00|||||||||4
1762784710000|2025-11-10 14:25:10|||||||||1
1762784750000|2025-11-10 14:25:50|||||||||5
1762784800000|2025-11-10 14:26:40|||||||||3
1762784850000|2025-11-10 14:27:30|||||||||7
1762784860000|2025-11-10 14:27:40|||||||||3
1762784870000|2025-11-10 14:27:50|||||||||1
1762784880000|2025-11-10 14:28:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|73
1762784890000|2025-11-10 14:28:10|||||||||29
1762784900000|2025-11-10 14:28:20|||||||||3
1762784910000|2025-11-10 14:28:30|||||||||11
1762784920000|2025-11-10 14:28:40|||||||||23
1762784930000|2025-11-10 14:28:50|||||||||24
1762784940000|2025-11-10 14:29:00|||||||||12
1762784980000|2025-11-10 14:29:40|||||||||12
1762784990000|2025-11-10 14:29:50|||||||||2
1762785000000|2025-11-10 14:30:00|||||||||30
1762785010000|2025-11-10 14:30:10|||||||||44
1762785020000|2025-11-10 14:30:20|19.42|19.26|19.43|19.27|19.43|19.27|19.38|19.22|144
1762785030000|2025-11-10 14:30:30|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|108
1762785040000|2025-11-10 14:30:40|||||||||8
1762785050000|2025-11-10 14:30:50|||||||||1
1762785060000|2025-11-10 14:31:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|90
1762785070000|2025-11-10 14:31:10|||||||||34
1762785080000|2025-11-10 14:31:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|57
1762785090000|2025-11-10 14:31:30|||||||||10
1762785100000|2025-11-10 14:31:40|||||||||11
1762785110000|2025-11-10 14:31:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|87
1762785120000|2025-11-10 14:32:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|155
1762785130000|2025-11-10 14:32:10|||||||||13
1762785140000|2025-11-10 14:32:20|||||||||9
1762785150000|2025-11-10 14:32:30|||||||||17
1762785160000|2025-11-10 14:32:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|1
1762785170000|2025-11-10 14:32:50|||||||||14
1762785180000|2025-11-10 14:33:00|||||||||4
1762785190000|2025-11-10 14:33:10|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|3
1762785200000|2025-11-10 14:33:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|60
1762785210000|2025-11-10 14:33:30|||||||||35
1762785220000|2025-11-10 14:33:40|||||||||15
1762785230000|2025-11-10 14:33:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|29
1762785240000|2025-11-10 14:34:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|16
1762785250000|2025-11-10 14:34:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1762785260000|2025-11-10 14:34:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|195
1762785270000|2025-11-10 14:34:30|||||||||58
1762785280000|2025-11-10 14:34:40|||||||||18
1762785290000|2025-11-10 14:34:50|||||||||1
1762785300000|2025-11-10 14:35:00|||||||||27
1762785310000|2025-11-10 14:35:10|||||||||35
1762785320000|2025-11-10 14:35:20|||||||||4
1762785330000|2025-11-10 14:35:30|||||||||31
1762785340000|2025-11-10 14:35:40|||||||||22
1762785350000|2025-11-10 14:35:50|||||||||21
1762785360000|2025-11-10 14:36:00|||||||||12
1762785370000|2025-11-10 14:36:10|||||||||5
1762785380000|2025-11-10 14:36:20|||||||||1
1762785390000|2025-11-10 14:36:30|||||||||3
1762785400000|2025-11-10 14:36:40|||||||||23
1762785410000|2025-11-10 14:36:50|||||||||37
1762785420000|2025-11-10 14:37:00|||||||||11
1762785430000|2025-11-10 14:37:10|||||||||22
1762785440000|2025-11-10 14:37:20|||||||||6
1762785450000|2025-11-10 14:37:30|||||||||36
1762785460000|2025-11-10 14:37:40|||||||||12
1762785470000|2025-11-10 14:37:50|||||||||47
1762785480000|2025-11-10 14:38:00|||||||||44
1762785490000|2025-11-10 14:38:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|198
1762785500000|2025-11-10 14:38:20|19.36|19.2|19.36|19.2|19.36|19.2|19.32|19.16|26
1762785510000|2025-11-10 14:38:30|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|27
1762785520000|2025-11-10 14:38:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|35
1762785530000|2025-11-10 14:38:50|||||||||1
1762785540000|2025-11-10 14:39:00|||||||||29
1762785550000|2025-11-10 14:39:10|||||||||47
1762785560000|2025-11-10 14:39:20|||||||||22
1762785570000|2025-11-10 14:39:30|||||||||3
1762785580000|2025-11-10 14:39:40|||||||||5
1762785590000|2025-11-10 14:39:50|||||||||52
1762785600000|2025-11-10 14:40:00|||||||||22
1762785610000|2025-11-10 14:40:10|||||||||10
1762785620000|2025-11-10 14:40:20|||||||||2
1762785630000|2025-11-10 14:40:30|||||||||19
1762785640000|2025-11-10 14:40:40|||||||||1
1762785650000|2025-11-10 14:40:50|||||||||6
1762785660000|2025-11-10 14:41:00|||||||||17
1762785670000|2025-11-10 14:41:10|||||||||5
1762785680000|2025-11-10 14:41:20|||||||||2
1762785690000|2025-11-10 14:41:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|25
1762785700000|2025-11-10 14:41:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|28
1762785710000|2025-11-10 14:41:50|||||||||10
1762785720000|2025-11-10 14:42:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1762785730000|2025-11-10 14:42:10|||||||||7
1762785740000|2025-11-10 14:42:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|112
1762785750000|2025-11-10 14:42:30|||||||||4
1762785780000|2025-11-10 14:43:00|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|44
1762785790000|2025-11-10 14:43:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|19
1762785800000|2025-11-10 14:43:20|||||||||1
1762785810000|2025-11-10 14:43:30|||||||||10
1762785820000|2025-11-10 14:43:40|||||||||21
1762785830000|2025-11-10 14:43:50|||||||||3
1762785840000|2025-11-10 14:44:00|||||||||3
1762785850000|2025-11-10 14:44:10|||||||||24
1762785870000|2025-11-10 14:44:30|||||||||42
1762785880000|2025-11-10 14:44:40|||||||||22
1762785890000|2025-11-10 14:44:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|82
1762785900000|2025-11-10 14:45:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|34
1762785910000|2025-11-10 14:45:10|||||||||23
1762785920000|2025-11-10 14:45:20|||||||||1
1762785930000|2025-11-10 14:45:30|||||||||14
1762785950000|2025-11-10 14:45:50|||||||||42
1762785960000|2025-11-10 14:46:00|||||||||2
1762785970000|2025-11-10 14:46:10|||||||||76
1762785980000|2025-11-10 14:46:20|||||||||6
1762786000000|2025-11-10 14:46:40|||||||||7
1762786010000|2025-11-10 14:46:50|||||||||45
1762786020000|2025-11-10 14:47:00|||||||||15
1762786030000|2025-11-10 14:47:10|||||||||10
1762786040000|2025-11-10 14:47:20|||||||||4
1762786050000|2025-11-10 14:47:30|||||||||163
1762786060000|2025-11-10 14:47:40|||||||||4
1762786070000|2025-11-10 14:47:50|||||||||3
1762786080000|2025-11-10 14:48:00|||||||||15
1762786100000|2025-11-10 14:48:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|332
1762786110000|2025-11-10 14:48:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|4
1762786120000|2025-11-10 14:48:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1762786130000|2025-11-10 14:48:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|37
1762786140000|2025-11-10 14:49:00|||||||||30
1762786150000|2025-11-10 14:49:10|||||||||7
1762786170000|2025-11-10 14:49:30|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|38
1762786180000|2025-11-10 14:49:40|||||||||35
1762786190000|2025-11-10 14:49:50|||||||||45
1762786200000|2025-11-10 14:50:00|||||||||17
1762786210000|2025-11-10 14:50:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1762786220000|2025-11-10 14:50:20|||||||||28
1762786230000|2025-11-10 14:50:30|||||||||3
1762786240000|2025-11-10 14:50:40|||||||||25
1762786250000|2025-11-10 14:50:50|||||||||38
1762786260000|2025-11-10 14:51:00|||||||||27
1762786270000|2025-11-10 14:51:10|||||||||17
1762786280000|2025-11-10 14:51:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|63
1762786290000|2025-11-10 14:51:30|||||||||5
1762786300000|2025-11-10 14:51:40|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|32
1762786310000|2025-11-10 14:51:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|141
1762786320000|2025-11-10 14:52:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1762786330000|2025-11-10 14:52:10|||||||||36
1762786340000|2025-11-10 14:52:20|||||||||8
1762786350000|2025-11-10 14:52:30|||||||||19
1762786360000|2025-11-10 14:52:40|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|21
1762786370000|2025-11-10 14:52:50|||||||||32
1762786390000|2025-11-10 14:53:10|||||||||1
1762786400000|2025-11-10 14:53:20|||||||||23
1762786410000|2025-11-10 14:53:30|||||||||4
1762786420000|2025-11-10 14:53:40|||||||||4
1762786430000|2025-11-10 14:53:50|||||||||1
1762786440000|2025-11-10 14:54:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|41
1762786450000|2025-11-10 14:54:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|41
1762786460000|2025-11-10 14:54:20|||||||||23
1762786470000|2025-11-10 14:54:30|||||||||1
1762786480000|2025-11-10 14:54:40|||||||||15
1762786490000|2025-11-10 14:54:50|||||||||33
1762786500000|2025-11-10 14:55:00|||||||||12
1762786510000|2025-11-10 14:55:10|19.42|19.26|19.4|19.24|19.42|19.26|19.38|19.22|8
1762786520000|2025-11-10 14:55:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1762786530000|2025-11-10 14:55:30|||||||||2
1762786540000|2025-11-10 14:55:40|||||||||10
1762786550000|2025-11-10 14:55:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|73
1762786570000|2025-11-10 14:56:10|||||||||19
1762786590000|2025-11-10 14:56:30|||||||||7
1762786600000|2025-11-10 14:56:40|||||||||3
1762786610000|2025-11-10 14:56:50|||||||||9
1762786620000|2025-11-10 14:57:00|||||||||6
1762786630000|2025-11-10 14:57:10|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|40
1762786640000|2025-11-10 14:57:20|||||||||21
1762786650000|2025-11-10 14:57:30|||||||||1
1762786660000|2025-11-10 14:57:40|||||||||25
1762786670000|2025-11-10 14:57:50|||||||||1
1762786680000|2025-11-10 14:58:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|75
1762786690000|2025-11-10 14:58:10|||||||||13
1762786700000|2025-11-10 14:58:20|||||||||19
1762786710000|2025-11-10 14:58:30|||||||||30
1762786720000|2025-11-10 14:58:40|||||||||8
1762786730000|2025-11-10 14:58:50|||||||||10
1762786740000|2025-11-10 14:59:00|||||||||15
1762786750000|2025-11-10 14:59:10|||||||||7
1762786760000|2025-11-10 14:59:20|||||||||4
1762786770000|2025-11-10 14:59:30|||||||||5
1762786780000|2025-11-10 14:59:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|58
1762786790000|2025-11-10 14:59:50|||||||||41
1762786800000|2025-11-10 15:00:00|||||||||5
1762786810000|2025-11-10 15:00:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|116
1762786820000|2025-11-10 15:00:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|49
1762786830000|2025-11-10 15:00:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|42
1762786840000|2025-11-10 15:00:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|169
1762786850000|2025-11-10 15:00:50|||||||||13
1762786860000|2025-11-10 15:01:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|44
1762786870000|2025-11-10 15:01:10|||||||||19
1762786880000|2025-11-10 15:01:20|||||||||7
1762786890000|2025-11-10 15:01:30|||||||||16
1762786900000|2025-11-10 15:01:40|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|115
1762786910000|2025-11-10 15:01:50|||||||||22
1762786920000|2025-11-10 15:02:00|||||||||5
1762786930000|2025-11-10 15:02:10|||||||||43
1762786940000|2025-11-10 15:02:20|||||||||33
1762786950000|2025-11-10 15:02:30|||||||||147
1762786960000|2025-11-10 15:02:40|||||||||20
1762786970000|2025-11-10 15:02:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|25
1762786980000|2025-11-10 15:03:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|50
1762786990000|2025-11-10 15:03:10|||||||||187
1762787000000|2025-11-10 15:03:20|||||||||20
1762787010000|2025-11-10 15:03:30|||||||||32
1762787020000|2025-11-10 15:03:40|||||||||24
1762787030000|2025-11-10 15:03:50|||||||||31
1762787040000|2025-11-10 15:04:00|||||||||20
1762787050000|2025-11-10 15:04:10|||||||||26
1762787060000|2025-11-10 15:04:20|||||||||12
1762787070000|2025-11-10 15:04:30|||||||||19
1762787080000|2025-11-10 15:04:40|||||||||11
1762787090000|2025-11-10 15:04:50|||||||||16
1762787100000|2025-11-10 15:05:00|||||||||18
1762787110000|2025-11-10 15:05:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|44
1762787120000|2025-11-10 15:05:20|||||||||11
1762787130000|2025-11-10 15:05:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|40
1762787140000|2025-11-10 15:05:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|25
1762787150000|2025-11-10 15:05:50|||||||||7
1762787160000|2025-11-10 15:06:00|||||||||19
1762787170000|2025-11-10 15:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|80
1762787180000|2025-11-10 15:06:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|23
1762787190000|2025-11-10 15:06:30|||||||||17
1762787200000|2025-11-10 15:06:40|||||||||5
1762787210000|2025-11-10 15:06:50|||||||||17
1762787220000|2025-11-10 15:07:00|||||||||12
1762787230000|2025-11-10 15:07:10|||||||||16
1762787240000|2025-11-10 15:07:20|||||||||4
1762787250000|2025-11-10 15:07:30|||||||||19
1762787260000|2025-11-10 15:07:40|||||||||5
1762787270000|2025-11-10 15:07:50|||||||||19
1762787280000|2025-11-10 15:08:00|||||||||46
1762787290000|2025-11-10 15:08:10|||||||||16
1762787300000|2025-11-10 15:08:20|||||||||23
1762787310000|2025-11-10 15:08:30|||||||||7
1762787320000|2025-11-10 15:08:40|||||||||11
1762787330000|2025-11-10 15:08:50|||||||||12
1762787340000|2025-11-10 15:09:00|||||||||19
1762787350000|2025-11-10 15:09:10|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|99
1762787360000|2025-11-10 15:09:20|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|9
1762787370000|2025-11-10 15:09:30|||||||||30
1762787380000|2025-11-10 15:09:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|79
1762787390000|2025-11-10 15:09:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|106
1762787400000|2025-11-10 15:10:00|||||||||40
1762787410000|2025-11-10 15:10:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|37
1762787420000|2025-11-10 15:10:20|||||||||3
1762787430000|2025-11-10 15:10:30|||||||||17
1762787440000|2025-11-10 15:10:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1762787450000|2025-11-10 15:10:50|||||||||22
1762787460000|2025-11-10 15:11:00|||||||||10
1762787470000|2025-11-10 15:11:10|||||||||12
1762787480000|2025-11-10 15:11:20|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|5
1762787490000|2025-11-10 15:11:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|40
1762787500000|2025-11-10 15:11:40|||||||||58
1762787510000|2025-11-10 15:11:50|||||||||4
1762787520000|2025-11-10 15:12:00|||||||||13
1762787530000|2025-11-10 15:12:10|||||||||12
1762787540000|2025-11-10 15:12:20|||||||||10
1762787550000|2025-11-10 15:12:30|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|82
1762787560000|2025-11-10 15:12:40|19.23|19.07|19.25|19.09|19.26|19.1|19.23|19.07|75
1762787570000|2025-11-10 15:12:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|29
1762787580000|2025-11-10 15:13:00|||||||||34
1762787590000|2025-11-10 15:13:10|||||||||26
1762787600000|2025-11-10 15:13:20|||||||||14
1762787610000|2025-11-10 15:13:30|||||||||17
1762787620000|2025-11-10 15:13:40|||||||||9
1762787630000|2025-11-10 15:13:50|||||||||58
1762787640000|2025-11-10 15:14:00|||||||||10
1762787650000|2025-11-10 15:14:10|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|149
1762787660000|2025-11-10 15:14:20|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|69
1762787670000|2025-11-10 15:14:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|78
1762787680000|2025-11-10 15:14:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1762787690000|2025-11-10 15:14:50|19.26|19.1|19.26|19.1|19.31|19.15|19.26|19.1|84
1762787700000|2025-11-10 15:15:00|19.31|19.15|19.27|19.11|19.31|19.15|19.26|19.1|81
1762787710000|2025-11-10 15:15:10|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|19
1762787720000|2025-11-10 15:15:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1762787730000|2025-11-10 15:15:30|||||||||21
1762787740000|2025-11-10 15:15:40|||||||||10
1762787750000|2025-11-10 15:15:50|||||||||10
1762787760000|2025-11-10 15:16:00|||||||||17
1762787770000|2025-11-10 15:16:10|||||||||8
1762787780000|2025-11-10 15:16:20|||||||||11
1762787790000|2025-11-10 15:16:30|||||||||7
1762787800000|2025-11-10 15:16:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|26
1762787810000|2025-11-10 15:16:50|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|21
1762787820000|2025-11-10 15:17:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|46
1762787830000|2025-11-10 15:17:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|14
1762787840000|2025-11-10 15:17:20|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|0
1762787850000|2025-11-10 15:17:30|||||||||9
1762787860000|2025-11-10 15:17:40|||||||||16
1762787870000|2025-11-10 15:17:50|||||||||16
1762787880000|2025-11-10 15:18:00|||||||||45
1762787890000|2025-11-10 15:18:10|||||||||7
1762787900000|2025-11-10 15:18:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|68
1762787910000|2025-11-10 15:18:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|88
1762787920000|2025-11-10 15:18:40|||||||||11
1762787930000|2025-11-10 15:18:50|||||||||22
1762787940000|2025-11-10 15:19:00|||||||||30
1762787950000|2025-11-10 15:19:10|||||||||5
1762787960000|2025-11-10 15:19:20|||||||||43
1762787970000|2025-11-10 15:19:30|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|34
1762787980000|2025-11-10 15:19:40|||||||||7
1762787990000|2025-11-10 15:19:50|||||||||11
1762788000000|2025-11-10 15:20:00|||||||||13
1762788010000|2025-11-10 15:20:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1762788020000|2025-11-10 15:20:20|||||||||78
1762788030000|2025-11-10 15:20:30|19.16|19|19.16|19|19.16|19|19.16|19|11
1762788040000|2025-11-10 15:20:40|||||||||39
1762788050000|2025-11-10 15:20:50|||||||||19
1762788060000|2025-11-10 15:21:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|60
1762788070000|2025-11-10 15:21:10|||||||||27
1762788080000|2025-11-10 15:21:20|19.16|19|19.16|19|19.16|19|19.16|19|101
1762788090000|2025-11-10 15:21:30|||||||||19
1762788100000|2025-11-10 15:21:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1762788110000|2025-11-10 15:21:50|19.16|19|19.16|19|19.16|19|19.16|19|46
1762788120000|2025-11-10 15:22:00|||||||||17
1762788130000|2025-11-10 15:22:10|||||||||22
1762788150000|2025-11-10 15:22:30|||||||||15
1762788160000|2025-11-10 15:22:40|||||||||38
1762788170000|2025-11-10 15:22:50|||||||||17
1762788180000|2025-11-10 15:23:00|||||||||4
1762788190000|2025-11-10 15:23:10|||||||||17
1762788200000|2025-11-10 15:23:20|19.17|19.01|19.17|19.01|19.21|19.05|19.17|19.01|77
1762788210000|2025-11-10 15:23:30|19.16|19|19.16|19|19.16|19|19.16|19|14
1762788220000|2025-11-10 15:23:40|||||||||7
1762788230000|2025-11-10 15:23:50|||||||||17
1762788240000|2025-11-10 15:24:00|||||||||1
1762788250000|2025-11-10 15:24:10|||||||||11
1762788260000|2025-11-10 15:24:20|||||||||15
1762788270000|2025-11-10 15:24:30|||||||||11
1762788280000|2025-11-10 15:24:40|||||||||6
1762788290000|2025-11-10 15:24:50|||||||||17
1762788300000|2025-11-10 15:25:00|||||||||10
1762788310000|2025-11-10 15:25:10|||||||||18
1762788320000|2025-11-10 15:25:20|||||||||7
1762788330000|2025-11-10 15:25:30|||||||||8
1762788340000|2025-11-10 15:25:40|||||||||31
1762788350000|2025-11-10 15:25:50|||||||||20
1762788360000|2025-11-10 15:26:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|132
1762788370000|2025-11-10 15:26:10|19.16|19|19.16|19|19.16|19|19.16|19|36
1762788380000|2025-11-10 15:26:20|||||||||7
1762788390000|2025-11-10 15:26:30|||||||||15
1762788400000|2025-11-10 15:26:40|||||||||9
1762788410000|2025-11-10 15:26:50|||||||||13
1762788420000|2025-11-10 15:27:00|||||||||7
1762788430000|2025-11-10 15:27:10|||||||||82
1762788440000|2025-11-10 15:27:20|||||||||13
1762788450000|2025-11-10 15:27:30|||||||||41
1762788460000|2025-11-10 15:27:40|||||||||31
1762788470000|2025-11-10 15:27:50|||||||||18
1762788480000|2025-11-10 15:28:00|||||||||11
1762788490000|2025-11-10 15:28:10|||||||||40
1762788500000|2025-11-10 15:28:20|||||||||22
1762788510000|2025-11-10 15:28:30|||||||||4
1762788520000|2025-11-10 15:28:40|||||||||17
1762788530000|2025-11-10 15:28:50|||||||||15
1762788540000|2025-11-10 15:29:00|||||||||31
1762788550000|2025-11-10 15:29:10|||||||||32
1762788560000|2025-11-10 15:29:20|||||||||7
1762788570000|2025-11-10 15:29:30|||||||||16
1762788580000|2025-11-10 15:29:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|36
1762788590000|2025-11-10 15:29:50|||||||||11
1762788600000|2025-11-10 15:30:00|19.16|19|19.21|19.05|19.21|19.05|19.16|19|19
1762788610000|2025-11-10 15:30:10|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|16
1762788620000|2025-11-10 15:30:20|||||||||3
1762788630000|2025-11-10 15:30:30|||||||||13
1762788640000|2025-11-10 15:30:40|||||||||2
1762788650000|2025-11-10 15:30:50|||||||||10
1762788660000|2025-11-10 15:31:00|||||||||3
1762788670000|2025-11-10 15:31:10|||||||||2
1762788680000|2025-11-10 15:31:20|||||||||2
1762788690000|2025-11-10 15:31:30|||||||||41
1762788700000|2025-11-10 15:31:40|||||||||5
1762788710000|2025-11-10 15:31:50|||||||||13
1762788720000|2025-11-10 15:32:00|||||||||21
1762788730000|2025-11-10 15:32:10|||||||||11
1762788740000|2025-11-10 15:32:20|||||||||21
1762788750000|2025-11-10 15:32:30|19.16|19|19.16|19|19.16|19|19.16|19|21
1762788760000|2025-11-10 15:32:40|||||||||11
1762788770000|2025-11-10 15:32:50|||||||||14
1762788780000|2025-11-10 15:33:00|||||||||15
1762788790000|2025-11-10 15:33:10|||||||||24
1762788800000|2025-11-10 15:33:20|||||||||8
1762788810000|2025-11-10 15:33:30|||||||||15
1762788820000|2025-11-10 15:33:40|||||||||10
1762788830000|2025-11-10 15:33:50|||||||||53
1762788840000|2025-11-10 15:34:00|19.14|18.98|19.16|19|19.16|19|19.12|18.96|10
1762788850000|2025-11-10 15:34:10|19.12|18.96|19.16|19|19.16|19|19.12|18.96|3
1762788860000|2025-11-10 15:34:20|||||||||2
1762788870000|2025-11-10 15:34:30|||||||||27
1762788880000|2025-11-10 15:34:40|||||||||6
1762788890000|2025-11-10 15:34:50|||||||||20
1762788900000|2025-11-10 15:35:00|||||||||14
1762788910000|2025-11-10 15:35:10|||||||||3
1762788920000|2025-11-10 15:35:20|||||||||3
1762788930000|2025-11-10 15:35:30|||||||||18
1762788940000|2025-11-10 15:35:40|||||||||4
1762788950000|2025-11-10 15:35:50|||||||||17
1762788960000|2025-11-10 15:36:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|18
1762788970000|2025-11-10 15:36:10|||||||||9
1762788980000|2025-11-10 15:36:20|||||||||23
1762788990000|2025-11-10 15:36:30|||||||||5
1762789000000|2025-11-10 15:36:40|||||||||31
1762789010000|2025-11-10 15:36:50|||||||||71
1762789020000|2025-11-10 15:37:00|19.16|19|19.16|19|19.16|19|19.16|19|45
1762789030000|2025-11-10 15:37:10|||||||||7
1762789040000|2025-11-10 15:37:20|||||||||2
1762789050000|2025-11-10 15:37:30|||||||||12
1762789060000|2025-11-10 15:37:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|46
1762789070000|2025-11-10 15:37:50|19.16|19|19.16|19|19.17|19.01|19.16|19|29
1762789080000|2025-11-10 15:38:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|39
1762789090000|2025-11-10 15:38:10|||||||||1
1762789100000|2025-11-10 15:38:20|||||||||4
1762789110000|2025-11-10 15:38:30|||||||||5
1762789120000|2025-11-10 15:38:40|19.21|19.05|19.21|19.05|19.21|19.05|19.17|19.01|44
1762789130000|2025-11-10 15:38:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|29
1762789140000|2025-11-10 15:39:00|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|147
1762789150000|2025-11-10 15:39:10|||||||||9
1762789160000|2025-11-10 15:39:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1762789180000|2025-11-10 15:39:40|||||||||20
1762789190000|2025-11-10 15:39:50|||||||||11
1762789200000|2025-11-10 15:40:00|||||||||3
1762789210000|2025-11-10 15:40:10|||||||||4
1762789230000|2025-11-10 15:40:30|||||||||1
1762789240000|2025-11-10 15:40:40|||||||||2
1762789250000|2025-11-10 15:40:50|||||||||59
1762789260000|2025-11-10 15:41:00|||||||||1
1762789270000|2025-11-10 15:41:10|||||||||11
1762789280000|2025-11-10 15:41:20|||||||||35
1762789290000|2025-11-10 15:41:30|||||||||7
1762789300000|2025-11-10 15:41:40|||||||||14
1762789310000|2025-11-10 15:41:50|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|63
1762789320000|2025-11-10 15:42:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|105
1762789330000|2025-11-10 15:42:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1762789340000|2025-11-10 15:42:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|4
1762789360000|2025-11-10 15:42:40|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|34
1762789370000|2025-11-10 15:42:50|||||||||9
1762789380000|2025-11-10 15:43:00|||||||||6
1762789390000|2025-11-10 15:43:10|||||||||1
1762789400000|2025-11-10 15:43:20|||||||||3
1762789410000|2025-11-10 15:43:30|||||||||3
1762789420000|2025-11-10 15:43:40|||||||||1
1762789430000|2025-11-10 15:43:50|||||||||11
1762789440000|2025-11-10 15:44:00|||||||||2
1762789450000|2025-11-10 15:44:10|||||||||3
1762789460000|2025-11-10 15:44:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|52
1762789470000|2025-11-10 15:44:30|||||||||1
1762789490000|2025-11-10 15:44:50|||||||||5
1762789500000|2025-11-10 15:45:00|||||||||24
1762789510000|2025-11-10 15:45:10|||||||||2
1762789520000|2025-11-10 15:45:20|||||||||1
1762789530000|2025-11-10 15:45:30|||||||||19
1762789540000|2025-11-10 15:45:40|||||||||44
1762789550000|2025-11-10 15:45:50|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|1
1762789560000|2025-11-10 15:46:00|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|95
1762789570000|2025-11-10 15:46:10|||||||||2
1762789580000|2025-11-10 15:46:20|||||||||2
1762789600000|2025-11-10 15:46:40|||||||||3
1762789610000|2025-11-10 15:46:50|||||||||3
1762789620000|2025-11-10 15:47:00|||||||||6
1762789640000|2025-11-10 15:47:20|||||||||4
1762789650000|2025-11-10 15:47:30|19.29|19.13|19.28|19.12|19.29|19.13|19.27|19.11|14
1762789660000|2025-11-10 15:47:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|53
1762789670000|2025-11-10 15:47:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1762789680000|2025-11-10 15:48:00|||||||||1
1762789690000|2025-11-10 15:48:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|17
1762789700000|2025-11-10 15:48:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|8
1762789710000|2025-11-10 15:48:30|||||||||3
1762789720000|2025-11-10 15:48:40|||||||||1
1762789730000|2025-11-10 15:48:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762789740000|2025-11-10 15:49:00|19.3|19.14|19.29|19.13|19.32|19.16|19.29|19.13|19
1762789750000|2025-11-10 15:49:10|||||||||3
1762789760000|2025-11-10 15:49:20|||||||||1
1762789770000|2025-11-10 15:49:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762789780000|2025-11-10 15:49:40|||||||||1
1762789790000|2025-11-10 15:49:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|42
1762789800000|2025-11-10 15:50:00|19.3|19.14|19.32|19.16|19.32|19.16|19.29|19.13|9
1762789810000|2025-11-10 15:50:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|5
1762789820000|2025-11-10 15:50:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|136
1762789830000|2025-11-10 15:50:30|||||||||11
1762789840000|2025-11-10 15:50:40|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|62
1762789850000|2025-11-10 15:50:50|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|18
1762789860000|2025-11-10 15:51:00|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|17
1762789870000|2025-11-10 15:51:10|||||||||11
1762789890000|2025-11-10 15:51:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|73
1762789900000|2025-11-10 15:51:40|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|7
1762789910000|2025-11-10 15:51:50|||||||||2
1762789920000|2025-11-10 15:52:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|61
1762789930000|2025-11-10 15:52:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|48
1762789940000|2025-11-10 15:52:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|5
1762789950000|2025-11-10 15:52:30|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|5
1762789960000|2025-11-10 15:52:40|||||||||11
1762789970000|2025-11-10 15:52:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|9
1762789980000|2025-11-10 15:53:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|35
1762789990000|2025-11-10 15:53:10|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|4
1762790000000|2025-11-10 15:53:20|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|1
1762790010000|2025-11-10 15:53:30|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|5
1762790020000|2025-11-10 15:53:40|||||||||10
1762790030000|2025-11-10 15:53:50|||||||||20
1762790040000|2025-11-10 15:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1762790050000|2025-11-10 15:54:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1762790060000|2025-11-10 15:54:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|57
1762790070000|2025-11-10 15:54:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1762790080000|2025-11-10 15:54:40|||||||||10
1762790090000|2025-11-10 15:54:50|||||||||14
1762790100000|2025-11-10 15:55:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|160
1762790110000|2025-11-10 15:55:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|23
1762790120000|2025-11-10 15:55:20|||||||||1
1762790130000|2025-11-10 15:55:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|59
1762790140000|2025-11-10 15:55:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|18
1762790160000|2025-11-10 15:56:00|||||||||9
1762790170000|2025-11-10 15:56:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|134
1762790180000|2025-11-10 15:56:20|||||||||11
1762790190000|2025-11-10 15:56:30|||||||||3
1762790200000|2025-11-10 15:56:40|||||||||7
1762790210000|2025-11-10 15:56:50|||||||||2
1762790220000|2025-11-10 15:57:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1762790230000|2025-11-10 15:57:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|36
1762790240000|2025-11-10 15:57:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|27
1762790250000|2025-11-10 15:57:30|||||||||6
1762790260000|2025-11-10 15:57:40|||||||||1
1762790270000|2025-11-10 15:57:50|||||||||6
1762790280000|2025-11-10 15:58:00|||||||||107
1762790290000|2025-11-10 15:58:10|||||||||60
1762790300000|2025-11-10 15:58:20|||||||||9
1762790310000|2025-11-10 15:58:30|||||||||3
1762790320000|2025-11-10 15:58:40|||||||||8
1762790330000|2025-11-10 15:58:50|||||||||1
1762790340000|2025-11-10 15:59:00|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|60
1762790350000|2025-11-10 15:59:10|||||||||3
1762790360000|2025-11-10 15:59:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|71
1762790370000|2025-11-10 15:59:30|19.44|19.28|19.45|19.29|19.49|19.33|19.44|19.28|76
1762790380000|2025-11-10 15:59:40|19.47|19.31|19.49|19.33|19.49|19.33|19.45|19.29|11
1762790390000|2025-11-10 15:59:50|||||||||12
1762790400000|2025-11-10 16:00:00|||||||||67
1762790410000|2025-11-10 16:00:10|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|88
1762790420000|2025-11-10 16:00:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|25
1762790430000|2025-11-10 16:00:30|||||||||16
1762790440000|2025-11-10 16:00:40|19.54|19.38|19.55|19.39|19.55|19.39|19.5|19.34|38
1762790450000|2025-11-10 16:00:50|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|61
1762790460000|2025-11-10 16:01:00|19.51|19.35|19.5|19.34|19.55|19.39|19.5|19.34|47
1762790470000|2025-11-10 16:01:10|||||||||20
1762790480000|2025-11-10 16:01:20|||||||||13
1762790490000|2025-11-10 16:01:30|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|28
1762790500000|2025-11-10 16:01:40|||||||||3
1762790510000|2025-11-10 16:01:50|||||||||6
1762790520000|2025-11-10 16:02:00|||||||||5
1762790530000|2025-11-10 16:02:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|25
1762790540000|2025-11-10 16:02:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|22
1762790550000|2025-11-10 16:02:30|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|73
1762790560000|2025-11-10 16:02:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1762790570000|2025-11-10 16:02:50|||||||||33
1762790580000|2025-11-10 16:03:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|17
1762790590000|2025-11-10 16:03:10|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|46
1762790600000|2025-11-10 16:03:20|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|29
1762790610000|2025-11-10 16:03:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1762790620000|2025-11-10 16:03:40|||||||||13
1762790630000|2025-11-10 16:03:50|||||||||6
1762790640000|2025-11-10 16:04:00|19.4|19.24|19.39|19.23|19.44|19.28|19.39|19.23|11
1762790650000|2025-11-10 16:04:10|||||||||5
1762790660000|2025-11-10 16:04:20|19.4|19.24|19.44|19.28|19.44|19.28|19.39|19.23|101
1762790670000|2025-11-10 16:04:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|42
1762790680000|2025-11-10 16:04:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|11
1762790690000|2025-11-10 16:04:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1762790700000|2025-11-10 16:05:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|71
1762790710000|2025-11-10 16:05:10|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|90
1762790720000|2025-11-10 16:05:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|35
1762790730000|2025-11-10 16:05:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1762790740000|2025-11-10 16:05:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1762790750000|2025-11-10 16:05:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1762790760000|2025-11-10 16:06:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|15
1762790770000|2025-11-10 16:06:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1762790780000|2025-11-10 16:06:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1762790790000|2025-11-10 16:06:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|23
1762790800000|2025-11-10 16:06:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|10
1762790810000|2025-11-10 16:06:50|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|32
1762790820000|2025-11-10 16:07:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1762790830000|2025-11-10 16:07:10|||||||||35
1762790840000|2025-11-10 16:07:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|58
1762790850000|2025-11-10 16:07:30|||||||||4
1762790860000|2025-11-10 16:07:40|||||||||19
1762790870000|2025-11-10 16:07:50|||||||||1
1762790880000|2025-11-10 16:08:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|185
1762790890000|2025-11-10 16:08:10|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|20
1762790900000|2025-11-10 16:08:20|||||||||14
1762790910000|2025-11-10 16:08:30|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|2
1762790920000|2025-11-10 16:08:40|||||||||4
1762790930000|2025-11-10 16:08:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|18
1762790940000|2025-11-10 16:09:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|19
1762790950000|2025-11-10 16:09:10|||||||||5
1762790960000|2025-11-10 16:09:20|||||||||37
1762790970000|2025-11-10 16:09:30|||||||||22
1762790980000|2025-11-10 16:09:40|||||||||72
1762790990000|2025-11-10 16:09:50|||||||||26
1762791000000|2025-11-10 16:10:00|19.42|19.26|19.39|19.23|19.44|19.28|19.39|19.23|24
1762791010000|2025-11-10 16:10:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|11
1762791020000|2025-11-10 16:10:20|||||||||2
1762791030000|2025-11-10 16:10:30|||||||||4
1762791040000|2025-11-10 16:10:40|||||||||8
1762791060000|2025-11-10 16:11:00|||||||||28
1762791070000|2025-11-10 16:11:10|||||||||1
1762791080000|2025-11-10 16:11:20|||||||||1
1762791090000|2025-11-10 16:11:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|57
1762791100000|2025-11-10 16:11:40|||||||||42
1762791110000|2025-11-10 16:11:50|||||||||14
1762791120000|2025-11-10 16:12:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1762791130000|2025-11-10 16:12:10|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|11
1762791140000|2025-11-10 16:12:20|19.35|19.19|19.34|19.18|19.37|19.21|19.34|19.18|30
1762791150000|2025-11-10 16:12:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1762791160000|2025-11-10 16:12:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762791170000|2025-11-10 16:12:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|0
1762791180000|2025-11-10 16:13:00|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|12
1762791190000|2025-11-10 16:13:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|17
1762791200000|2025-11-10 16:13:20|||||||||20
1762791210000|2025-11-10 16:13:30|||||||||1
1762791220000|2025-11-10 16:13:40|||||||||1
1762791240000|2025-11-10 16:14:00|||||||||6
1762791250000|2025-11-10 16:14:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|54
1762791260000|2025-11-10 16:14:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|5
1762791280000|2025-11-10 16:14:40|||||||||5
1762791290000|2025-11-10 16:14:50|||||||||2
1762791300000|2025-11-10 16:15:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1762791310000|2025-11-10 16:15:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1762791320000|2025-11-10 16:15:20|19.37|19.21|19.35|19.19|19.37|19.21|19.34|19.18|20
1762791330000|2025-11-10 16:15:30|19.37|19.21|19.37|19.21|19.39|19.23|19.34|19.18|16
1762791340000|2025-11-10 16:15:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1762791350000|2025-11-10 16:15:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1762791360000|2025-11-10 16:16:00|19.37|19.21|19.37|19.21|19.39|19.23|19.34|19.18|26
1762791370000|2025-11-10 16:16:10|19.35|19.19|19.39|19.23|19.39|19.23|19.34|19.18|47
1762791380000|2025-11-10 16:16:20|||||||||17
1762791390000|2025-11-10 16:16:30|||||||||3
1762791400000|2025-11-10 16:16:40|||||||||6
1762791410000|2025-11-10 16:16:50|||||||||36
1762791420000|2025-11-10 16:17:00|19.37|19.21|19.39|19.23|19.39|19.23|19.35|19.19|4
1762791430000|2025-11-10 16:17:10|||||||||1
1762791450000|2025-11-10 16:17:30|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|36
1762791460000|2025-11-10 16:17:40|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|20
1762791470000|2025-11-10 16:17:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|36
1762791480000|2025-11-10 16:18:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|17
1762791490000|2025-11-10 16:18:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|11
1762791500000|2025-11-10 16:18:20|||||||||1
1762791510000|2025-11-10 16:18:30|||||||||4
1762791520000|2025-11-10 16:18:40|19.4|19.24|19.4|19.24|19.44|19.28|19.4|19.24|10
1762791530000|2025-11-10 16:18:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1762791540000|2025-11-10 16:19:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|1
1762791550000|2025-11-10 16:19:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|31
1762791560000|2025-11-10 16:19:20|||||||||29
1762791580000|2025-11-10 16:19:40|||||||||6
1762791610000|2025-11-10 16:20:10|||||||||1
1762791620000|2025-11-10 16:20:20|||||||||2
1762791630000|2025-11-10 16:20:30|||||||||12
1762791640000|2025-11-10 16:20:40|||||||||18
1762791650000|2025-11-10 16:20:50|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|26
1762791660000|2025-11-10 16:21:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1762791680000|2025-11-10 16:21:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1762791690000|2025-11-10 16:21:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1762791710000|2025-11-10 16:21:50|||||||||29
1762791720000|2025-11-10 16:22:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1762791730000|2025-11-10 16:22:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|12
1762791740000|2025-11-10 16:22:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1762791750000|2025-11-10 16:22:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1762791760000|2025-11-10 16:22:40|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|4
1762791770000|2025-11-10 16:22:50|||||||||5
1762791780000|2025-11-10 16:23:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|24
1762791790000|2025-11-10 16:23:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1762791800000|2025-11-10 16:23:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|21
1762791810000|2025-11-10 16:23:30|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|1
1762791820000|2025-11-10 16:23:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|22
1762791830000|2025-11-10 16:23:50|||||||||2
1762791840000|2025-11-10 16:24:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1762791850000|2025-11-10 16:24:10|||||||||1
1762791860000|2025-11-10 16:24:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1762791870000|2025-11-10 16:24:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1762791880000|2025-11-10 16:24:40|||||||||1
1762791890000|2025-11-10 16:24:50|||||||||1
1762791900000|2025-11-10 16:25:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|4
1762791910000|2025-11-10 16:25:10|19.42|19.26|19.4|19.24|19.44|19.28|19.4|19.24|1
1762791930000|2025-11-10 16:25:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1762791940000|2025-11-10 16:25:40|||||||||1
1762791950000|2025-11-10 16:25:50|||||||||3
1762791960000|2025-11-10 16:26:00|||||||||4
1762791970000|2025-11-10 16:26:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|10
1762791990000|2025-11-10 16:26:30|||||||||14
1762792000000|2025-11-10 16:26:40|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|64
1762792010000|2025-11-10 16:26:50|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|17
1762792040000|2025-11-10 16:27:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1762792050000|2025-11-10 16:27:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1762792060000|2025-11-10 16:27:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|74
1762792070000|2025-11-10 16:27:50|19.35|19.19|19.37|19.21|19.39|19.23|19.35|19.19|12
1762792080000|2025-11-10 16:28:00|19.35|19.19|19.35|19.19|19.39|19.23|19.35|19.19|8
1762792090000|2025-11-10 16:28:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|1
1762792100000|2025-11-10 16:28:20|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|25
1762792110000|2025-11-10 16:28:30|||||||||15
1762792120000|2025-11-10 16:28:40|||||||||8
1762792140000|2025-11-10 16:29:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|32
1762792150000|2025-11-10 16:29:10|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|4
1762792160000|2025-11-10 16:29:20|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|8
1762792170000|2025-11-10 16:29:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1762792180000|2025-11-10 16:29:40|||||||||13
1762792190000|2025-11-10 16:29:50|||||||||5
1762792200000|2025-11-10 16:30:00|||||||||28
1762792210000|2025-11-10 16:30:10|||||||||33
1762792220000|2025-11-10 16:30:20|||||||||1
1762792230000|2025-11-10 16:30:30|19.39|19.23|19.35|19.19|19.4|19.24|19.35|19.19|19
1762792240000|2025-11-10 16:30:40|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|21
1762792250000|2025-11-10 16:30:50|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|19
1762792260000|2025-11-10 16:31:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|10
1762792270000|2025-11-10 16:31:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1762792280000|2025-11-10 16:31:20|||||||||30
1762792290000|2025-11-10 16:31:30|||||||||11
1762792300000|2025-11-10 16:31:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1762792310000|2025-11-10 16:31:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1762792320000|2025-11-10 16:32:00|||||||||4
1762792330000|2025-11-10 16:32:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|24
1762792340000|2025-11-10 16:32:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1762792350000|2025-11-10 16:32:30|||||||||1
1762792360000|2025-11-10 16:32:40|||||||||33
1762792370000|2025-11-10 16:32:50|||||||||6
1762792380000|2025-11-10 16:33:00|||||||||2
1762792390000|2025-11-10 16:33:10|||||||||10
1762792400000|2025-11-10 16:33:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|44
1762792410000|2025-11-10 16:33:30|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|2
1762792420000|2025-11-10 16:33:40|||||||||2
1762792430000|2025-11-10 16:33:50|||||||||5
1762792440000|2025-11-10 16:34:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1762792450000|2025-11-10 16:34:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1762792460000|2025-11-10 16:34:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|35
1762792470000|2025-11-10 16:34:30|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|5
1762792480000|2025-11-10 16:34:40|||||||||4
1762792490000|2025-11-10 16:34:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1762792500000|2025-11-10 16:35:00|||||||||3
1762792510000|2025-11-10 16:35:10|19.35|19.19|19.35|19.19|19.39|19.23|19.35|19.19|1
1762792520000|2025-11-10 16:35:20|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|30
1762792530000|2025-11-10 16:35:30|||||||||1
1762792540000|2025-11-10 16:35:40|||||||||3
1762792550000|2025-11-10 16:35:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|36
1762792560000|2025-11-10 16:36:00|||||||||1
1762792570000|2025-11-10 16:36:10|19.39|19.23|19.39|19.23|19.39|19.23|19.35|19.19|96
1762792580000|2025-11-10 16:36:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1762792590000|2025-11-10 16:36:30|||||||||2
1762792600000|2025-11-10 16:36:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|8
1762792610000|2025-11-10 16:36:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|32
1762792620000|2025-11-10 16:37:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1762792630000|2025-11-10 16:37:10|||||||||21
1762792640000|2025-11-10 16:37:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|32
1762792650000|2025-11-10 16:37:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|13
1762792660000|2025-11-10 16:37:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1762792670000|2025-11-10 16:37:50|||||||||7
1762792680000|2025-11-10 16:38:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1762792690000|2025-11-10 16:38:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1762792700000|2025-11-10 16:38:20|||||||||9
1762792710000|2025-11-10 16:38:30|||||||||1
1762792720000|2025-11-10 16:38:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|22
1762792730000|2025-11-10 16:38:50|||||||||11
1762792740000|2025-11-10 16:39:00|||||||||6
1762792760000|2025-11-10 16:39:20|||||||||1
1762792770000|2025-11-10 16:39:30|||||||||4
1762792780000|2025-11-10 16:39:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|15
1762792790000|2025-11-10 16:39:50|||||||||10
1762792800000|2025-11-10 16:40:00|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|9
1762792810000|2025-11-10 16:40:10|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|10
1762792820000|2025-11-10 16:40:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|7
1762792830000|2025-11-10 16:40:30|||||||||1
1762792840000|2025-11-10 16:40:40|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|43
1762792850000|2025-11-10 16:40:50|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|39
1762792860000|2025-11-10 16:41:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|33
1762792870000|2025-11-10 16:41:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|26
1762792880000|2025-11-10 16:41:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|24
1762792890000|2025-11-10 16:41:30|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|22
1762792900000|2025-11-10 16:41:40|||||||||16
1762792910000|2025-11-10 16:41:50|19.46|19.3|19.45|19.29|19.5|19.34|19.45|19.29|63
1762792920000|2025-11-10 16:42:00|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|43
1762792930000|2025-11-10 16:42:10|||||||||10
1762792940000|2025-11-10 16:42:20|||||||||6
1762792950000|2025-11-10 16:42:30|||||||||4
1762792970000|2025-11-10 16:42:50|||||||||7
1762792980000|2025-11-10 16:43:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|14
1762792990000|2025-11-10 16:43:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|11
1762793000000|2025-11-10 16:43:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|31
1762793010000|2025-11-10 16:43:30|||||||||1
1762793030000|2025-11-10 16:43:50|||||||||6
1762793040000|2025-11-10 16:44:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1762793050000|2025-11-10 16:44:10|||||||||24
1762793060000|2025-11-10 16:44:20|||||||||11
1762793070000|2025-11-10 16:44:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1762793080000|2025-11-10 16:44:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|46
1762793090000|2025-11-10 16:44:50|||||||||4
1762793100000|2025-11-10 16:45:00|||||||||18
1762793110000|2025-11-10 16:45:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|35
1762793120000|2025-11-10 16:45:20|19.43|19.27|19.41|19.25|19.45|19.29|19.4|19.24|9
1762793130000|2025-11-10 16:45:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1762793140000|2025-11-10 16:45:40|||||||||3
1762793150000|2025-11-10 16:45:50|||||||||2
1762793160000|2025-11-10 16:46:00|||||||||2
1762793180000|2025-11-10 16:46:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|21
1762793190000|2025-11-10 16:46:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|84
1762793200000|2025-11-10 16:46:40|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|56
1762793210000|2025-11-10 16:46:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|3
1762793220000|2025-11-10 16:47:00|||||||||3
1762793230000|2025-11-10 16:47:10|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|10
1762793240000|2025-11-10 16:47:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|14
1762793250000|2025-11-10 16:47:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|3
1762793260000|2025-11-10 16:47:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1762793270000|2025-11-10 16:47:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1762793280000|2025-11-10 16:48:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1762793290000|2025-11-10 16:48:10|||||||||1
1762793300000|2025-11-10 16:48:20|||||||||1
1762793310000|2025-11-10 16:48:30|||||||||4
1762793320000|2025-11-10 16:48:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1762793340000|2025-11-10 16:49:00|||||||||1
1762793370000|2025-11-10 16:49:30|||||||||24
1762793400000|2025-11-10 16:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.35|19.19|28
1762793420000|2025-11-10 16:50:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|69
1762793430000|2025-11-10 16:50:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|29
1762793440000|2025-11-10 16:50:40|||||||||1
1762793450000|2025-11-10 16:50:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|5
1762793460000|2025-11-10 16:51:00|||||||||3
1762793480000|2025-11-10 16:51:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|38
1762793490000|2025-11-10 16:51:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|4
1762793510000|2025-11-10 16:51:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|4
1762793520000|2025-11-10 16:52:00|||||||||1
1762793540000|2025-11-10 16:52:20|||||||||1
1762793550000|2025-11-10 16:52:30|||||||||7
1762793560000|2025-11-10 16:52:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1762793570000|2025-11-10 16:52:50|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|6
1762793580000|2025-11-10 16:53:00|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|6
1762793590000|2025-11-10 16:53:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|7
1762793600000|2025-11-10 16:53:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1762793610000|2025-11-10 16:53:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1762793620000|2025-11-10 16:53:40|||||||||12
1762793640000|2025-11-10 16:54:00|||||||||1
1762793660000|2025-11-10 16:54:20|||||||||4
1762793670000|2025-11-10 16:54:30|||||||||1
1762793680000|2025-11-10 16:54:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|23
1762793690000|2025-11-10 16:54:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1762793700000|2025-11-10 16:55:00|19.41|19.25|19.41|19.25|19.45|19.29|19.4|19.24|18
1762793710000|2025-11-10 16:55:10|19.4|19.24|19.41|19.25|19.45|19.29|19.4|19.24|23
1762793720000|2025-11-10 16:55:20|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|20
1762793730000|2025-11-10 16:55:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1762793740000|2025-11-10 16:55:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1762793750000|2025-11-10 16:55:50|||||||||20
1762793760000|2025-11-10 16:56:00|||||||||1
1762793770000|2025-11-10 16:56:10|||||||||1
1762793780000|2025-11-10 16:56:20|||||||||1
1762793790000|2025-11-10 16:56:30|||||||||3
1762793800000|2025-11-10 16:56:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|59
1762793810000|2025-11-10 16:56:50|||||||||2
1762793820000|2025-11-10 16:57:00|||||||||3
1762793830000|2025-11-10 16:57:10|||||||||10
1762793850000|2025-11-10 16:57:30|||||||||2
1762793870000|2025-11-10 16:57:50|||||||||5
1762793880000|2025-11-10 16:58:00|||||||||1
1762793890000|2025-11-10 16:58:10|||||||||5
1762793900000|2025-11-10 16:58:20|||||||||6
1762793910000|2025-11-10 16:58:30|||||||||1
1762793920000|2025-11-10 16:58:40|||||||||14
1762793940000|2025-11-10 16:59:00|||||||||1
1762793960000|2025-11-10 16:59:20|||||||||4
1762793970000|2025-11-10 16:59:30|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|8
1762793990000|2025-11-10 16:59:50|||||||||14
1762794000000|2025-11-10 17:00:00|||||||||2
1762794010000|2025-11-10 17:00:10|||||||||22
1762794020000|2025-11-10 17:00:20|||||||||9
1762794030000|2025-11-10 17:00:30|||||||||1
1762794040000|2025-11-10 17:00:40|||||||||5
1762794050000|2025-11-10 17:00:50|||||||||5
1762794060000|2025-11-10 17:01:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|16
1762794070000|2025-11-10 17:01:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|9
1762794080000|2025-11-10 17:01:20|||||||||3
1762794090000|2025-11-10 17:01:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1762794100000|2025-11-10 17:01:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1762794110000|2025-11-10 17:01:50|||||||||5
1762794120000|2025-11-10 17:02:00|||||||||5
1762794130000|2025-11-10 17:02:10|||||||||4
1762794140000|2025-11-10 17:02:20|||||||||3
1762794150000|2025-11-10 17:02:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|26
1762794160000|2025-11-10 17:02:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|70
1762794170000|2025-11-10 17:02:50|||||||||6
1762794180000|2025-11-10 17:03:00|||||||||3
1762794190000|2025-11-10 17:03:10|||||||||6
1762794200000|2025-11-10 17:03:20|||||||||7
1762794210000|2025-11-10 17:03:30|||||||||5
1762794220000|2025-11-10 17:03:40|||||||||6
1762794230000|2025-11-10 17:03:50|||||||||4
1762794240000|2025-11-10 17:04:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|28
1762794250000|2025-11-10 17:04:10|||||||||3
1762794260000|2025-11-10 17:04:20|||||||||8
1762794270000|2025-11-10 17:04:30|||||||||6
1762794280000|2025-11-10 17:04:40|||||||||3
1762794290000|2025-11-10 17:04:50|||||||||3
1762794300000|2025-11-10 17:05:00|||||||||5
1762794310000|2025-11-10 17:05:10|||||||||3
1762794320000|2025-11-10 17:05:20|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|28
1762794330000|2025-11-10 17:05:30|||||||||16
1762794340000|2025-11-10 17:05:40|||||||||15
1762794350000|2025-11-10 17:05:50|||||||||13
1762794360000|2025-11-10 17:06:00|||||||||15
1762794370000|2025-11-10 17:06:10|||||||||8
1762794380000|2025-11-10 17:06:20|||||||||13
1762794390000|2025-11-10 17:06:30|||||||||3
1762794400000|2025-11-10 17:06:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|41
1762794410000|2025-11-10 17:06:50|19.19|19.03|19.18|19.02|19.19|19.03|19.17|19.01|90
1762794420000|2025-11-10 17:07:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|37
1762794430000|2025-11-10 17:07:10|||||||||2
1762794440000|2025-11-10 17:07:20|||||||||8
1762794450000|2025-11-10 17:07:30|||||||||2
1762794480000|2025-11-10 17:08:00|||||||||2
1762794500000|2025-11-10 17:08:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1762794510000|2025-11-10 17:08:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1762794540000|2025-11-10 17:09:00|||||||||27
1762794560000|2025-11-10 17:09:20|||||||||103
1762794570000|2025-11-10 17:09:30|||||||||5
1762794580000|2025-11-10 17:09:40|||||||||4
1762794590000|2025-11-10 17:09:50|||||||||7
1762794600000|2025-11-10 17:10:00|||||||||2
1762794610000|2025-11-10 17:10:10|||||||||2
1762794620000|2025-11-10 17:10:20|||||||||8
1762794630000|2025-11-10 17:10:30|||||||||4
1762794640000|2025-11-10 17:10:40|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|77
1762794650000|2025-11-10 17:10:50|||||||||1
1762794660000|2025-11-10 17:11:00|||||||||2
1762794680000|2025-11-10 17:11:20|||||||||1
1762794690000|2025-11-10 17:11:30|||||||||2
1762794700000|2025-11-10 17:11:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|13
1762794710000|2025-11-10 17:11:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1762794720000|2025-11-10 17:12:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1762794730000|2025-11-10 17:12:10|||||||||7
1762794740000|2025-11-10 17:12:20|||||||||1
1762794750000|2025-11-10 17:12:30|||||||||5
1762794770000|2025-11-10 17:12:50|||||||||2
1762794780000|2025-11-10 17:13:00|||||||||5
1762794790000|2025-11-10 17:13:10|||||||||6
1762794800000|2025-11-10 17:13:20|||||||||3
1762794810000|2025-11-10 17:13:30|||||||||4
1762794820000|2025-11-10 17:13:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|8
1762794830000|2025-11-10 17:13:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1762794840000|2025-11-10 17:14:00|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|14
1762794850000|2025-11-10 17:14:10|||||||||1
1762794860000|2025-11-10 17:14:20|||||||||2
1762794870000|2025-11-10 17:14:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1762794880000|2025-11-10 17:14:40|||||||||1
1762794890000|2025-11-10 17:14:50|||||||||4
1762794900000|2025-11-10 17:15:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|27
1762794910000|2025-11-10 17:15:10|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|10
1762794920000|2025-11-10 17:15:20|||||||||1
1762794930000|2025-11-10 17:15:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1762794940000|2025-11-10 17:15:40|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|1
1762794950000|2025-11-10 17:15:50|||||||||3
1762794960000|2025-11-10 17:16:00|||||||||4
1762794970000|2025-11-10 17:16:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1762794980000|2025-11-10 17:16:20|||||||||2
1762794990000|2025-11-10 17:16:30|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|13
1762795000000|2025-11-10 17:16:40|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|1
1762795010000|2025-11-10 17:16:50|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|6
1762795020000|2025-11-10 17:17:00|||||||||17
1762795030000|2025-11-10 17:17:10|||||||||1
1762795040000|2025-11-10 17:17:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|3
1762795050000|2025-11-10 17:17:30|||||||||2
1762795060000|2025-11-10 17:17:40|||||||||1
1762795070000|2025-11-10 17:17:50|19.25|19.09|19.24|19.08|19.29|19.13|19.24|19.08|23
1762795080000|2025-11-10 17:18:00|||||||||8
1762795100000|2025-11-10 17:18:20|||||||||1
1762795110000|2025-11-10 17:18:30|||||||||8
1762795120000|2025-11-10 17:18:40|||||||||4
1762795130000|2025-11-10 17:18:50|||||||||2
1762795140000|2025-11-10 17:19:00|||||||||2
1762795150000|2025-11-10 17:19:10|||||||||1
1762795160000|2025-11-10 17:19:20|||||||||2
1762795170000|2025-11-10 17:19:30|||||||||8
1762795190000|2025-11-10 17:19:50|||||||||2
1762795200000|2025-11-10 17:20:00|||||||||10
1762795210000|2025-11-10 17:20:10|||||||||1
1762795220000|2025-11-10 17:20:20|||||||||1
1762795230000|2025-11-10 17:20:30|||||||||2
1762795240000|2025-11-10 17:20:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1762795250000|2025-11-10 17:20:50|||||||||1
1762795260000|2025-11-10 17:21:00|||||||||4
1762795270000|2025-11-10 17:21:10|||||||||4
1762795280000|2025-11-10 17:21:20|||||||||4
1762795290000|2025-11-10 17:21:30|||||||||11
1762795300000|2025-11-10 17:21:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1762795310000|2025-11-10 17:21:50|||||||||2
1762795320000|2025-11-10 17:22:00|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|3
1762795330000|2025-11-10 17:22:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1762795340000|2025-11-10 17:22:20|||||||||1
1762795350000|2025-11-10 17:22:30|||||||||2
1762795360000|2025-11-10 17:22:40|||||||||2
1762795370000|2025-11-10 17:22:50|||||||||6
1762795380000|2025-11-10 17:23:00|||||||||2
1762795390000|2025-11-10 17:23:10|||||||||1
1762795400000|2025-11-10 17:23:20|||||||||13
1762795410000|2025-11-10 17:23:30|||||||||5
1762795430000|2025-11-10 17:23:50|||||||||3
1762795440000|2025-11-10 17:24:00|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|79
1762795450000|2025-11-10 17:24:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1762795460000|2025-11-10 17:24:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|31
1762795470000|2025-11-10 17:24:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1762795480000|2025-11-10 17:24:40|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|3
1762795490000|2025-11-10 17:24:50|||||||||3
1762795500000|2025-11-10 17:25:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|17
1762795530000|2025-11-10 17:25:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|2
1762795540000|2025-11-10 17:25:40|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|0
1762795550000|2025-11-10 17:25:50|||||||||1
1762795560000|2025-11-10 17:26:00|||||||||1
1762795570000|2025-11-10 17:26:10|||||||||3
1762795590000|2025-11-10 17:26:30|||||||||1
1762795600000|2025-11-10 17:26:40|||||||||7
1762795610000|2025-11-10 17:26:50|||||||||18
1762795620000|2025-11-10 17:27:00|||||||||15
1762795630000|2025-11-10 17:27:10|||||||||7
1762795640000|2025-11-10 17:27:20|||||||||5
1762795650000|2025-11-10 17:27:30|||||||||38
1762795660000|2025-11-10 17:27:40|||||||||6
1762795670000|2025-11-10 17:27:50|||||||||1
1762795680000|2025-11-10 17:28:00|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|57
1762795690000|2025-11-10 17:28:10|||||||||20
1762795710000|2025-11-10 17:28:30|||||||||1
1762795720000|2025-11-10 17:28:40|||||||||21
1762795730000|2025-11-10 17:28:50|||||||||11
1762795740000|2025-11-10 17:29:00|||||||||25
1762795750000|2025-11-10 17:29:10|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|21
1762795760000|2025-11-10 17:29:20|||||||||7
1762795770000|2025-11-10 17:29:30|||||||||28
1762795780000|2025-11-10 17:29:40|||||||||1
1762795790000|2025-11-10 17:29:50|||||||||1
1762795800000|2025-11-10 17:30:00|||||||||71
1762795810000|2025-11-10 17:30:10|||||||||59
1762795820000|2025-11-10 17:30:20|||||||||29
1762795830000|2025-11-10 17:30:30|||||||||9
1762795840000|2025-11-10 17:30:40|||||||||16
1762795850000|2025-11-10 17:30:50|||||||||1
1762795860000|2025-11-10 17:31:00|||||||||17
1762795870000|2025-11-10 17:31:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|88
1762795880000|2025-11-10 17:31:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|17
1762795890000|2025-11-10 17:31:30|||||||||4
1762795900000|2025-11-10 17:31:40|||||||||33
1762795910000|2025-11-10 17:31:50|||||||||1
1762795920000|2025-11-10 17:32:00|||||||||2
1762795930000|2025-11-10 17:32:10|||||||||42
1762795940000|2025-11-10 17:32:20|||||||||36
1762795950000|2025-11-10 17:32:30|||||||||3
1762795960000|2025-11-10 17:32:40|||||||||16
1762795980000|2025-11-10 17:33:00|||||||||11
1762795990000|2025-11-10 17:33:10|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|92
1762796000000|2025-11-10 17:33:20|||||||||3
1762796010000|2025-11-10 17:33:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|10
1762796020000|2025-11-10 17:33:40|||||||||43
1762796030000|2025-11-10 17:33:50|||||||||7
1762796040000|2025-11-10 17:34:00|||||||||2
1762796050000|2025-11-10 17:34:10|||||||||3
1762796070000|2025-11-10 17:34:30|||||||||4
1762796080000|2025-11-10 17:34:40|||||||||5
1762796090000|2025-11-10 17:34:50|||||||||1
1762796100000|2025-11-10 17:35:00|||||||||3
1762796120000|2025-11-10 17:35:20|||||||||6
1762796130000|2025-11-10 17:35:30|||||||||25
1762796140000|2025-11-10 17:35:40|||||||||2
1762796160000|2025-11-10 17:36:00|||||||||21
1762796170000|2025-11-10 17:36:10|||||||||3
1762796180000|2025-11-10 17:36:20|||||||||52
1762796190000|2025-11-10 17:36:30|||||||||6
1762796200000|2025-11-10 17:36:40|||||||||3
1762796210000|2025-11-10 17:36:50|||||||||2
1762796220000|2025-11-10 17:37:00|||||||||5
1762796230000|2025-11-10 17:37:10|||||||||2
1762796240000|2025-11-10 17:37:20|||||||||2
1762796250000|2025-11-10 17:37:30|||||||||7
1762796260000|2025-11-10 17:37:40|||||||||2
1762796270000|2025-11-10 17:37:50|||||||||4
1762796280000|2025-11-10 17:38:00|||||||||6
1762796290000|2025-11-10 17:38:10|||||||||3
1762796300000|2025-11-10 17:38:20|||||||||3
1762796310000|2025-11-10 17:38:30|||||||||4
1762796320000|2025-11-10 17:38:40|||||||||3
1762796330000|2025-11-10 17:38:50|||||||||1
1762796340000|2025-11-10 17:39:00|||||||||9
1762796350000|2025-11-10 17:39:10|||||||||6
1762796360000|2025-11-10 17:39:20|||||||||1
1762796370000|2025-11-10 17:39:30|||||||||4
1762796390000|2025-11-10 17:39:50|||||||||4
1762796400000|2025-11-10 17:40:00|||||||||4
1762796410000|2025-11-10 17:40:10|||||||||2
1762796420000|2025-11-10 17:40:20|||||||||4
1762796430000|2025-11-10 17:40:30|||||||||5
1762796440000|2025-11-10 17:40:40|||||||||1
1762796450000|2025-11-10 17:40:50|||||||||2
1762796460000|2025-11-10 17:41:00|||||||||2
1762796470000|2025-11-10 17:41:10|||||||||1
1762796480000|2025-11-10 17:41:20|||||||||2
1762796490000|2025-11-10 17:41:30|||||||||6
1762796510000|2025-11-10 17:41:50|||||||||10
1762796520000|2025-11-10 17:42:00|||||||||17
1762796530000|2025-11-10 17:42:10|19.16|19|19.16|19|19.17|19.01|19.16|19|81
1762796540000|2025-11-10 17:42:20|||||||||10
1762796550000|2025-11-10 17:42:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|14
1762796560000|2025-11-10 17:42:40|||||||||9
1762796570000|2025-11-10 17:42:50|||||||||1
1762796580000|2025-11-10 17:43:00|||||||||32
1762796600000|2025-11-10 17:43:20|||||||||1
1762796610000|2025-11-10 17:43:30|||||||||3
1762796620000|2025-11-10 17:43:40|||||||||21
1762796630000|2025-11-10 17:43:50|||||||||1
1762796640000|2025-11-10 17:44:00|||||||||7
1762796650000|2025-11-10 17:44:10|||||||||2
1762796660000|2025-11-10 17:44:20|||||||||3
1762796670000|2025-11-10 17:44:30|||||||||6
1762796680000|2025-11-10 17:44:40|||||||||2
1762796690000|2025-11-10 17:44:50|||||||||5
1762796700000|2025-11-10 17:45:00|||||||||4
1762796710000|2025-11-10 17:45:10|||||||||6
1762796720000|2025-11-10 17:45:20|||||||||5
1762796730000|2025-11-10 17:45:30|||||||||6
1762796740000|2025-11-10 17:45:40|||||||||1
1762796750000|2025-11-10 17:45:50|||||||||3
1762796760000|2025-11-10 17:46:00|||||||||17
1762796770000|2025-11-10 17:46:10|||||||||4
1762796780000|2025-11-10 17:46:20|||||||||2
1762796790000|2025-11-10 17:46:30|||||||||29
1762796800000|2025-11-10 17:46:40|||||||||5
1762796810000|2025-11-10 17:46:50|||||||||3
1762796820000|2025-11-10 17:47:00|||||||||3
1762796830000|2025-11-10 17:47:10|||||||||4
1762796840000|2025-11-10 17:47:20|19.16|19|19.16|19|19.16|19|19.16|19|33
1762796850000|2025-11-10 17:47:30|||||||||9
1762796860000|2025-11-10 17:47:40|||||||||5
1762796870000|2025-11-10 17:47:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|42
1762796880000|2025-11-10 17:48:00|||||||||10
1762796890000|2025-11-10 17:48:10|||||||||3
1762796900000|2025-11-10 17:48:20|||||||||3
1762796910000|2025-11-10 17:48:30|||||||||2
1762796920000|2025-11-10 17:48:40|||||||||1
1762796940000|2025-11-10 17:49:00|||||||||3
1762796950000|2025-11-10 17:49:10|||||||||9
1762796960000|2025-11-10 17:49:20|||||||||2
1762796970000|2025-11-10 17:49:30|||||||||5
1762796990000|2025-11-10 17:49:50|||||||||10
1762797000000|2025-11-10 17:50:00|||||||||2
1762797010000|2025-11-10 17:50:10|||||||||5
1762797020000|2025-11-10 17:50:20|||||||||6
1762797030000|2025-11-10 17:50:30|||||||||2
1762797040000|2025-11-10 17:50:40|||||||||1
1762797050000|2025-11-10 17:50:50|||||||||2
1762797060000|2025-11-10 17:51:00|||||||||289
1762797070000|2025-11-10 17:51:10|||||||||9
1762797080000|2025-11-10 17:51:20|||||||||3
1762797090000|2025-11-10 17:51:30|||||||||10
1762797100000|2025-11-10 17:51:40|||||||||7
1762797120000|2025-11-10 17:52:00|||||||||12
1762797130000|2025-11-10 17:52:10|||||||||1
1762797140000|2025-11-10 17:52:20|||||||||4
1762797150000|2025-11-10 17:52:30|||||||||4
1762797160000|2025-11-10 17:52:40|||||||||25
1762797170000|2025-11-10 17:52:50|||||||||4
1762797180000|2025-11-10 17:53:00|||||||||18
1762797190000|2025-11-10 17:53:10|||||||||3
1762797200000|2025-11-10 17:53:20|||||||||11
1762797210000|2025-11-10 17:53:30|||||||||3
1762797220000|2025-11-10 17:53:40|||||||||18
1762797230000|2025-11-10 17:53:50|||||||||3
1762797240000|2025-11-10 17:54:00|||||||||9
1762797250000|2025-11-10 17:54:10|||||||||3
1762797260000|2025-11-10 17:54:20|||||||||2
1762797270000|2025-11-10 17:54:30|||||||||3
1762797280000|2025-11-10 17:54:40|||||||||2
1762797290000|2025-11-10 17:54:50|||||||||15
1762797300000|2025-11-10 17:55:00|||||||||2
1762797310000|2025-11-10 17:55:10|||||||||1
1762797320000|2025-11-10 17:55:20|||||||||19
1762797330000|2025-11-10 17:55:30|||||||||25
1762797340000|2025-11-10 17:55:40|||||||||28
1762797350000|2025-11-10 17:55:50|||||||||5
1762797360000|2025-11-10 17:56:00|||||||||3
1762797370000|2025-11-10 17:56:10|||||||||9
1762797380000|2025-11-10 17:56:20|||||||||4
1762797390000|2025-11-10 17:56:30|||||||||24
1762797400000|2025-11-10 17:56:40|||||||||14
1762797410000|2025-11-10 17:56:50|||||||||1
1762797420000|2025-11-10 17:57:00|||||||||7
1762797430000|2025-11-10 17:57:10|||||||||1
1762797440000|2025-11-10 17:57:20|||||||||35
1762797450000|2025-11-10 17:57:30|||||||||2
1762797460000|2025-11-10 17:57:40|||||||||7
1762797470000|2025-11-10 17:57:50|||||||||2
1762797480000|2025-11-10 17:58:00|||||||||3
1762797490000|2025-11-10 17:58:10|||||||||3
1762797500000|2025-11-10 17:58:20|||||||||4
1762797510000|2025-11-10 17:58:30|||||||||7
1762797520000|2025-11-10 17:58:40|19.16|19|19.16|19|19.16|19|19.16|19|6
1762797530000|2025-11-10 17:58:50|||||||||1
1762797540000|2025-11-10 17:59:00|||||||||66
1762797550000|2025-11-10 17:59:10|||||||||7
1762797560000|2025-11-10 17:59:20|||||||||7
1762797570000|2025-11-10 17:59:30|||||||||6
1762797580000|2025-11-10 17:59:40|||||||||1
1762797590000|2025-11-10 17:59:50|||||||||3
1762797600000|2025-11-10 18:00:00|||||||||26
1762797610000|2025-11-10 18:00:10|||||||||7
1762797620000|2025-11-10 18:00:20|||||||||10
1762797630000|2025-11-10 18:00:30|||||||||5
1762797650000|2025-11-10 18:00:50|||||||||6
1762797660000|2025-11-10 18:01:00|||||||||10
1762797670000|2025-11-10 18:01:10|||||||||7
1762797680000|2025-11-10 18:01:20|||||||||3
1762797690000|2025-11-10 18:01:30|||||||||6
1762797700000|2025-11-10 18:01:40|||||||||4
1762797710000|2025-11-10 18:01:50|||||||||3
1762797720000|2025-11-10 18:02:00|||||||||15
1762797730000|2025-11-10 18:02:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|43
1762797740000|2025-11-10 18:02:20|||||||||25
1762797750000|2025-11-10 18:02:30|||||||||5
1762797760000|2025-11-10 18:02:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|24
1762797770000|2025-11-10 18:02:50|19.16|19|19.16|19|19.16|19|19.16|19|5
1762797780000|2025-11-10 18:03:00|||||||||5
1762797790000|2025-11-10 18:03:10|||||||||6
1762797800000|2025-11-10 18:03:20|||||||||10
1762797810000|2025-11-10 18:03:30|||||||||5
1762797820000|2025-11-10 18:03:40|||||||||73
1762797830000|2025-11-10 18:03:50|||||||||12
1762797840000|2025-11-10 18:04:00|||||||||6
1762797850000|2025-11-10 18:04:10|||||||||9
1762797860000|2025-11-10 18:04:20|||||||||3
1762797870000|2025-11-10 18:04:30|||||||||7
1762797880000|2025-11-10 18:04:40|||||||||4
1762797890000|2025-11-10 18:04:50|||||||||13
1762797900000|2025-11-10 18:05:00|||||||||6
1762797910000|2025-11-10 18:05:10|||||||||6
1762797920000|2025-11-10 18:05:20|||||||||54
1762797930000|2025-11-10 18:05:30|||||||||6
1762797940000|2025-11-10 18:05:40|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|20
1762797950000|2025-11-10 18:05:50|||||||||3
1762797960000|2025-11-10 18:06:00|||||||||70
1762797970000|2025-11-10 18:06:10|||||||||2
1762797980000|2025-11-10 18:06:20|||||||||2
1762797990000|2025-11-10 18:06:30|||||||||2
1762798000000|2025-11-10 18:06:40|||||||||1
1762798010000|2025-11-10 18:06:50|||||||||8
1762798020000|2025-11-10 18:07:00|||||||||2
1762798030000|2025-11-10 18:07:10|||||||||2
1762798040000|2025-11-10 18:07:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1762798050000|2025-11-10 18:07:30|||||||||3
1762798060000|2025-11-10 18:07:40|||||||||2
1762798070000|2025-11-10 18:07:50|||||||||2
1762798080000|2025-11-10 18:08:00|||||||||22
1762798090000|2025-11-10 18:08:10|||||||||5
1762798100000|2025-11-10 18:08:20|||||||||1
1762798120000|2025-11-10 18:08:40|||||||||2
1762798130000|2025-11-10 18:08:50|||||||||11
1762798140000|2025-11-10 18:09:00|||||||||4
1762798150000|2025-11-10 18:09:10|||||||||30
1762798160000|2025-11-10 18:09:20|||||||||1
1762798170000|2025-11-10 18:09:30|||||||||2
1762798180000|2025-11-10 18:09:40|||||||||2
1762798190000|2025-11-10 18:09:50|||||||||10
1762798200000|2025-11-10 18:10:00|||||||||2
1762798210000|2025-11-10 18:10:10|||||||||8
1762798220000|2025-11-10 18:10:20|||||||||2
1762798230000|2025-11-10 18:10:30|||||||||24
1762798240000|2025-11-10 18:10:40|||||||||58
1762798250000|2025-11-10 18:10:50|||||||||10
1762798270000|2025-11-10 18:11:10|||||||||34
1762798290000|2025-11-10 18:11:30|||||||||4
1762798300000|2025-11-10 18:11:40|||||||||2
1762798310000|2025-11-10 18:11:50|||||||||12
1762798320000|2025-11-10 18:12:00|||||||||3
1762798330000|2025-11-10 18:12:10|||||||||3
1762798340000|2025-11-10 18:12:20|||||||||1
1762798350000|2025-11-10 18:12:30|||||||||5
1762798360000|2025-11-10 18:12:40|||||||||10
1762798370000|2025-11-10 18:12:50|||||||||2
1762798380000|2025-11-10 18:13:00|||||||||5
1762798390000|2025-11-10 18:13:10|||||||||2
1762798400000|2025-11-10 18:13:20|||||||||4
1762798410000|2025-11-10 18:13:30|||||||||3
1762798420000|2025-11-10 18:13:40|||||||||7
1762798430000|2025-11-10 18:13:50|||||||||2
1762798440000|2025-11-10 18:14:00|||||||||7
1762798450000|2025-11-10 18:14:10|||||||||3
1762798470000|2025-11-10 18:14:30|||||||||8
1762798480000|2025-11-10 18:14:40|19.16|19|19.16|19|19.16|19|19.16|19|15
1762798490000|2025-11-10 18:14:50|||||||||5
1762798510000|2025-11-10 18:15:10|||||||||1
1762798540000|2025-11-10 18:15:40|||||||||1
1762798550000|2025-11-10 18:15:50|||||||||1
1762798560000|2025-11-10 18:16:00|||||||||1
1762798570000|2025-11-10 18:16:10|||||||||2
1762798580000|2025-11-10 18:16:20|||||||||1
1762798590000|2025-11-10 18:16:30|||||||||11
1762798600000|2025-11-10 18:16:40|||||||||10
1762798610000|2025-11-10 18:16:50|||||||||2
1762798620000|2025-11-10 18:17:00|||||||||14
1762798630000|2025-11-10 18:17:10|||||||||8
1762798640000|2025-11-10 18:17:20|||||||||10
1762798650000|2025-11-10 18:17:30|||||||||2
1762798670000|2025-11-10 18:17:50|||||||||3
1762798680000|2025-11-10 18:18:00|||||||||2
1762798690000|2025-11-10 18:18:10|||||||||3
1762798700000|2025-11-10 18:18:20|||||||||4
1762798710000|2025-11-10 18:18:30|||||||||3
1762798720000|2025-11-10 18:18:40|||||||||5
1762798730000|2025-11-10 18:18:50|||||||||3
1762798740000|2025-11-10 18:19:00|||||||||2
1762798750000|2025-11-10 18:19:10|||||||||3
1762798760000|2025-11-10 18:19:20|||||||||1
1762798770000|2025-11-10 18:19:30|||||||||4
1762798790000|2025-11-10 18:19:50|||||||||2
1762798800000|2025-11-10 18:20:00|||||||||14
1762798810000|2025-11-10 18:20:10|||||||||2
1762798830000|2025-11-10 18:20:30|||||||||3
1762798840000|2025-11-10 18:20:40|||||||||7
1762798850000|2025-11-10 18:20:50|||||||||2
1762798860000|2025-11-10 18:21:00|||||||||51
1762798870000|2025-11-10 18:21:10|||||||||2
1762798880000|2025-11-10 18:21:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|62
1762798890000|2025-11-10 18:21:30|||||||||11
1762798900000|2025-11-10 18:21:40|||||||||6
1762798910000|2025-11-10 18:21:50|||||||||14
1762798920000|2025-11-10 18:22:00|19.16|19|19.16|19|19.16|19|19.16|19|13
1762798970000|2025-11-10 18:22:50|19.2|19.04|19.16|19|19.2|19.04|19.16|19|312
1762798980000|2025-11-10 18:23:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|2
1762798990000|2025-11-10 18:23:10|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|0
1762799000000|2025-11-10 18:23:20|19.16|19|19.16|19|19.2|19.04|19.16|19|0
1762799030000|2025-11-10 18:23:50|19.2|19.04|19.16|19|19.2|19.04|19.16|19|1
1762799040000|2025-11-10 18:24:00|||||||||17
1762799050000|2025-11-10 18:24:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1762799070000|2025-11-10 18:24:30|||||||||11
1762799090000|2025-11-10 18:24:50|19.16|19|19.16|19|19.16|19|19.16|19|10
1762799100000|2025-11-10 18:25:00|||||||||2
1762799110000|2025-11-10 18:25:10|||||||||1
1762799120000|2025-11-10 18:25:20|||||||||3
1762799130000|2025-11-10 18:25:30|||||||||1
1762799140000|2025-11-10 18:25:40|||||||||1
1762799150000|2025-11-10 18:25:50|||||||||102
1762799160000|2025-11-10 18:26:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1762799170000|2025-11-10 18:26:10|||||||||1
1762799180000|2025-11-10 18:26:20|||||||||1
1762799190000|2025-11-10 18:26:30|||||||||22
1762799200000|2025-11-10 18:26:40|||||||||1
1762799210000|2025-11-10 18:26:50|||||||||22
1762799220000|2025-11-10 18:27:00|||||||||2
1762799230000|2025-11-10 18:27:10|||||||||1
1762799240000|2025-11-10 18:27:20|||||||||2
1762799250000|2025-11-10 18:27:30|||||||||1
1762799260000|2025-11-10 18:27:40|||||||||1
1762799270000|2025-11-10 18:27:50|||||||||18
1762799280000|2025-11-10 18:28:00|19.16|19|19.16|19|19.16|19|19.16|19|7
1762799290000|2025-11-10 18:28:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1762799300000|2025-11-10 18:28:20|||||||||1
1762799310000|2025-11-10 18:28:30|||||||||35
1762799320000|2025-11-10 18:28:40|||||||||1
1762799330000|2025-11-10 18:28:50|||||||||4
1762799340000|2025-11-10 18:29:00|||||||||1
1762799350000|2025-11-10 18:29:10|||||||||4
1762799360000|2025-11-10 18:29:20|||||||||1
1762799370000|2025-11-10 18:29:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|39
1762799380000|2025-11-10 18:29:40|||||||||5
1762799390000|2025-11-10 18:29:50|||||||||3
1762799400000|2025-11-10 18:30:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|15
1762799410000|2025-11-10 18:30:10|||||||||5
1762799420000|2025-11-10 18:30:20|||||||||1
1762799430000|2025-11-10 18:30:30|||||||||4
1762799450000|2025-11-10 18:30:50|||||||||17
1762799460000|2025-11-10 18:31:00|||||||||1
1762799470000|2025-11-10 18:31:10|19.16|19|19.16|19|19.16|19|19.16|19|4
1762799480000|2025-11-10 18:31:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1762799490000|2025-11-10 18:31:30|||||||||6
1762799500000|2025-11-10 18:31:40|||||||||1
1762799510000|2025-11-10 18:31:50|||||||||1
1762799520000|2025-11-10 18:32:00|19.16|19|19.16|19|19.16|19|19.16|19|2
1762799530000|2025-11-10 18:32:10|||||||||1
1762799540000|2025-11-10 18:32:20|||||||||3
1762799550000|2025-11-10 18:32:30|||||||||2
1762799560000|2025-11-10 18:32:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|112
1762799570000|2025-11-10 18:32:50|||||||||3
1762799580000|2025-11-10 18:33:00|||||||||2
1762799590000|2025-11-10 18:33:10|||||||||3
1762799600000|2025-11-10 18:33:20|||||||||5
1762799610000|2025-11-10 18:33:30|||||||||2
1762799620000|2025-11-10 18:33:40|||||||||5
1762799630000|2025-11-10 18:33:50|||||||||1
1762799640000|2025-11-10 18:34:00|||||||||2
1762799650000|2025-11-10 18:34:10|||||||||4
1762799660000|2025-11-10 18:34:20|||||||||2
1762799670000|2025-11-10 18:34:30|||||||||2
1762799680000|2025-11-10 18:34:40|||||||||7
1762799690000|2025-11-10 18:34:50|||||||||7
1762799700000|2025-11-10 18:35:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|9
1762799710000|2025-11-10 18:35:10|||||||||3
1762799720000|2025-11-10 18:35:20|||||||||7
1762799730000|2025-11-10 18:35:30|||||||||6
1762799740000|2025-11-10 18:35:40|||||||||3
1762799750000|2025-11-10 18:35:50|||||||||5
1762799760000|2025-11-10 18:36:00|||||||||26
1762799770000|2025-11-10 18:36:10|||||||||12
1762799780000|2025-11-10 18:36:20|||||||||2
1762799790000|2025-11-10 18:36:30|||||||||4
1762799800000|2025-11-10 18:36:40|||||||||1
1762799810000|2025-11-10 18:36:50|||||||||7
1762799820000|2025-11-10 18:37:00|||||||||3
1762799830000|2025-11-10 18:37:10|||||||||3
1762799840000|2025-11-10 18:37:20|||||||||1
1762799850000|2025-11-10 18:37:30|||||||||3
1762799870000|2025-11-10 18:37:50|||||||||5
1762799880000|2025-11-10 18:38:00|||||||||6
1762799890000|2025-11-10 18:38:10|||||||||5
1762799900000|2025-11-10 18:38:20|||||||||3
1762799910000|2025-11-10 18:38:30|||||||||2
1762799920000|2025-11-10 18:38:40|||||||||2
1762799930000|2025-11-10 18:38:50|||||||||2
1762799940000|2025-11-10 18:39:00|||||||||3
1762799950000|2025-11-10 18:39:10|||||||||4
1762799960000|2025-11-10 18:39:20|||||||||6
1762799970000|2025-11-10 18:39:30|||||||||2
1762799980000|2025-11-10 18:39:40|||||||||3
1762799990000|2025-11-10 18:39:50|||||||||7
1762800000000|2025-11-10 18:40:00|||||||||1
1762800010000|2025-11-10 18:40:10|||||||||11
1762800030000|2025-11-10 18:40:30|||||||||1
1762800040000|2025-11-10 18:40:40|||||||||2
1762800050000|2025-11-10 18:40:50|||||||||6
1762800060000|2025-11-10 18:41:00|||||||||33
1762800070000|2025-11-10 18:41:10|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|246
1762800080000|2025-11-10 18:41:20|||||||||3
1762800090000|2025-11-10 18:41:30|||||||||4
1762800110000|2025-11-10 18:41:50|||||||||12
1762800120000|2025-11-10 18:42:00|||||||||1
1762800140000|2025-11-10 18:42:20|||||||||5
1762800150000|2025-11-10 18:42:30|19.16|19|19.16|19|19.16|19|19.16|19|11
1762800160000|2025-11-10 18:42:40|||||||||1
1762800170000|2025-11-10 18:42:50|||||||||1
1762800180000|2025-11-10 18:43:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762800190000|2025-11-10 18:43:10|||||||||23
1762800220000|2025-11-10 18:43:40|||||||||20
1762800230000|2025-11-10 18:43:50|||||||||15
1762800250000|2025-11-10 18:44:10|||||||||20
1762800260000|2025-11-10 18:44:20|||||||||13
1762800270000|2025-11-10 18:44:30|||||||||1
1762800280000|2025-11-10 18:44:40|||||||||1
1762800290000|2025-11-10 18:44:50|||||||||2
1762800300000|2025-11-10 18:45:00|||||||||1
1762800310000|2025-11-10 18:45:10|||||||||7
1762800320000|2025-11-10 18:45:20|||||||||10
1762800340000|2025-11-10 18:45:40|||||||||4
1762800360000|2025-11-10 18:46:00|||||||||23
1762800370000|2025-11-10 18:46:10|||||||||12
1762800380000|2025-11-10 18:46:20|||||||||3
1762800390000|2025-11-10 18:46:30|||||||||1
1762800400000|2025-11-10 18:46:40|||||||||3
1762800410000|2025-11-10 18:46:50|||||||||5
1762800420000|2025-11-10 18:47:00|||||||||1
1762800430000|2025-11-10 18:47:10|||||||||51
1762800450000|2025-11-10 18:47:30|19.16|19|19.16|19|19.16|19|19.16|19|29
1762800460000|2025-11-10 18:47:40|||||||||20
1762800470000|2025-11-10 18:47:50|||||||||13
1762800480000|2025-11-10 18:48:00|||||||||3
1762800490000|2025-11-10 18:48:10|||||||||19
1762800500000|2025-11-10 18:48:20|||||||||1
1762800510000|2025-11-10 18:48:30|||||||||1
1762800520000|2025-11-10 18:48:40|||||||||8
1762800540000|2025-11-10 18:49:00|||||||||3
1762800550000|2025-11-10 18:49:10|||||||||31
1762800560000|2025-11-10 18:49:20|||||||||2
1762800570000|2025-11-10 18:49:30|||||||||128
1762800580000|2025-11-10 18:49:40|||||||||26
1762800590000|2025-11-10 18:49:50|||||||||4
1762800610000|2025-11-10 18:50:10|||||||||3
1762800620000|2025-11-10 18:50:20|||||||||3
1762800630000|2025-11-10 18:50:30|||||||||2
1762800640000|2025-11-10 18:50:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1762800650000|2025-11-10 18:50:50|||||||||86
1762800670000|2025-11-10 18:51:10|||||||||3
1762800680000|2025-11-10 18:51:20|||||||||13
1762800700000|2025-11-10 18:51:40|||||||||1
1762800720000|2025-11-10 18:52:00|||||||||1
1762800740000|2025-11-10 18:52:20|||||||||3
1762800750000|2025-11-10 18:52:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|116
1762800770000|2025-11-10 18:52:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|69
1762800780000|2025-11-10 18:53:00|||||||||3
1762800800000|2025-11-10 18:53:20|||||||||3
1762800820000|2025-11-10 18:53:40|||||||||19
1762800830000|2025-11-10 18:53:50|||||||||25
1762800840000|2025-11-10 18:54:00|||||||||2
1762800850000|2025-11-10 18:54:10|||||||||10
1762800860000|2025-11-10 18:54:20|||||||||1
1762800870000|2025-11-10 18:54:30|||||||||5
1762800880000|2025-11-10 18:54:40|||||||||9
1762800890000|2025-11-10 18:54:50|||||||||1
1762800900000|2025-11-10 18:55:00|||||||||1
1762800910000|2025-11-10 18:55:10|||||||||7
1762800920000|2025-11-10 18:55:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1762800930000|2025-11-10 18:55:30|||||||||4
1762800960000|2025-11-10 18:56:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|36
1762800970000|2025-11-10 18:56:10|||||||||2
1762800980000|2025-11-10 18:56:20|||||||||2
1762800990000|2025-11-10 18:56:30|||||||||5
1762801000000|2025-11-10 18:56:40|||||||||3
1762801020000|2025-11-10 18:57:00|||||||||6
1762801030000|2025-11-10 18:57:10|||||||||1
1762801040000|2025-11-10 18:57:20|||||||||5
1762801050000|2025-11-10 18:57:30|||||||||14
1762801060000|2025-11-10 18:57:40|||||||||7
1762801070000|2025-11-10 18:57:50|||||||||1
1762801080000|2025-11-10 18:58:00|||||||||2
1762801100000|2025-11-10 18:58:20|||||||||1
1762801110000|2025-11-10 18:58:30|||||||||10
1762801120000|2025-11-10 18:58:40|||||||||11
1762801130000|2025-11-10 18:58:50|||||||||1
1762801140000|2025-11-10 18:59:00|||||||||5
1762801160000|2025-11-10 18:59:20|||||||||2
1762801170000|2025-11-10 18:59:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|15
1762801180000|2025-11-10 18:59:40|||||||||2
1762801190000|2025-11-10 18:59:50|||||||||8
1762801200000|2025-11-10 19:00:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|15
1762801210000|2025-11-10 19:00:10|||||||||1
1762801220000|2025-11-10 19:00:20|19.16|19|19.16|19|19.16|19|19.16|19|13
1762801230000|2025-11-10 19:00:30|||||||||4
1762801240000|2025-11-10 19:00:40|||||||||9
1762801270000|2025-11-10 19:01:10|||||||||4
1762801280000|2025-11-10 19:01:20|||||||||3
1762801290000|2025-11-10 19:01:30|||||||||4
1762801300000|2025-11-10 19:01:40|||||||||3
1762801310000|2025-11-10 19:01:50|||||||||4
1762801320000|2025-11-10 19:02:00|||||||||5
1762801330000|2025-11-10 19:02:10|||||||||9
1762801340000|2025-11-10 19:02:20|||||||||18
1762801350000|2025-11-10 19:02:30|||||||||3
1762801360000|2025-11-10 19:02:40|||||||||2
1762801370000|2025-11-10 19:02:50|||||||||11
1762801380000|2025-11-10 19:03:00|||||||||27
1762801390000|2025-11-10 19:03:10|||||||||3
1762801400000|2025-11-10 19:03:20|||||||||3
1762801410000|2025-11-10 19:03:30|||||||||5
1762801420000|2025-11-10 19:03:40|||||||||3
1762801430000|2025-11-10 19:03:50|||||||||3
1762801440000|2025-11-10 19:04:00|||||||||9
1762801450000|2025-11-10 19:04:10|||||||||4
1762801460000|2025-11-10 19:04:20|||||||||4
1762801470000|2025-11-10 19:04:30|||||||||4
1762801480000|2025-11-10 19:04:40|||||||||3
1762801490000|2025-11-10 19:04:50|||||||||3
1762801500000|2025-11-10 19:05:00|||||||||4
1762801510000|2025-11-10 19:05:10|||||||||10
1762801520000|2025-11-10 19:05:20|||||||||6
1762801530000|2025-11-10 19:05:30|||||||||3
1762801540000|2025-11-10 19:05:40|||||||||7
1762801550000|2025-11-10 19:05:50|||||||||8
1762801560000|2025-11-10 19:06:00|||||||||3
1762801570000|2025-11-10 19:06:10|||||||||4
1762801580000|2025-11-10 19:06:20|||||||||8
1762801590000|2025-11-10 19:06:30|||||||||4
1762801600000|2025-11-10 19:06:40|||||||||22
1762801610000|2025-11-10 19:06:50|||||||||2
1762801620000|2025-11-10 19:07:00|||||||||4
1762801630000|2025-11-10 19:07:10|||||||||1
1762801640000|2025-11-10 19:07:20|||||||||4
1762801650000|2025-11-10 19:07:30|||||||||3
1762801670000|2025-11-10 19:07:50|||||||||5
1762801680000|2025-11-10 19:08:00|||||||||12
1762801690000|2025-11-10 19:08:10|||||||||1
1762801700000|2025-11-10 19:08:20|||||||||57
1762801710000|2025-11-10 19:08:30|||||||||4
1762801720000|2025-11-10 19:08:40|||||||||19
1762801730000|2025-11-10 19:08:50|||||||||2
1762801740000|2025-11-10 19:09:00|||||||||6
1762801750000|2025-11-10 19:09:10|||||||||2
1762801760000|2025-11-10 19:09:20|||||||||1
1762801770000|2025-11-10 19:09:30|||||||||2
1762801780000|2025-11-10 19:09:40|||||||||2
1762801790000|2025-11-10 19:09:50|||||||||3
1762801800000|2025-11-10 19:10:00|||||||||2
1762801810000|2025-11-10 19:10:10|||||||||101
1762801830000|2025-11-10 19:10:30|||||||||3
1762801840000|2025-11-10 19:10:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|30
1762801850000|2025-11-10 19:10:50|||||||||12
1762801860000|2025-11-10 19:11:00|||||||||72
1762801870000|2025-11-10 19:11:10|||||||||5
1762801880000|2025-11-10 19:11:20|||||||||16
1762801890000|2025-11-10 19:11:30|||||||||2
1762801900000|2025-11-10 19:11:40|||||||||2
1762801910000|2025-11-10 19:11:50|||||||||2
1762801920000|2025-11-10 19:12:00|||||||||2
1762801930000|2025-11-10 19:12:10|||||||||1
1762801950000|2025-11-10 19:12:30|||||||||6
1762801960000|2025-11-10 19:12:40|||||||||2
1762801970000|2025-11-10 19:12:50|||||||||1
1762801980000|2025-11-10 19:13:00|||||||||3
1762802000000|2025-11-10 19:13:20|||||||||55
1762802010000|2025-11-10 19:13:30|||||||||3
1762802020000|2025-11-10 19:13:40|||||||||2
1762802030000|2025-11-10 19:13:50|||||||||17
1762802040000|2025-11-10 19:14:00|||||||||7
1762802050000|2025-11-10 19:14:10|||||||||2
1762802060000|2025-11-10 19:14:20|||||||||8
1762802070000|2025-11-10 19:14:30|||||||||2
1762802080000|2025-11-10 19:14:40|||||||||9
1762802090000|2025-11-10 19:14:50|||||||||1
1762802100000|2025-11-10 19:15:00|||||||||1
1762802120000|2025-11-10 19:15:20|||||||||2
1762802130000|2025-11-10 19:15:30|||||||||3
1762802140000|2025-11-10 19:15:40|||||||||1
1762802150000|2025-11-10 19:15:50|||||||||2
1762802160000|2025-11-10 19:16:00|||||||||12
1762802180000|2025-11-10 19:16:20|||||||||7
1762802190000|2025-11-10 19:16:30|||||||||1
1762802200000|2025-11-10 19:16:40|||||||||1
1762802210000|2025-11-10 19:16:50|||||||||7
1762802220000|2025-11-10 19:17:00|||||||||2
1762802230000|2025-11-10 19:17:10|||||||||14
1762802240000|2025-11-10 19:17:20|||||||||2
1762802250000|2025-11-10 19:17:30|||||||||3
1762802270000|2025-11-10 19:17:50|||||||||2
1762802280000|2025-11-10 19:18:00|||||||||2
1762802290000|2025-11-10 19:18:10|||||||||2
1762802310000|2025-11-10 19:18:30|||||||||1
1762802320000|2025-11-10 19:18:40|||||||||6
1762802330000|2025-11-10 19:18:50|||||||||4
1762802340000|2025-11-10 19:19:00|||||||||1
1762802360000|2025-11-10 19:19:20|||||||||11
1762802370000|2025-11-10 19:19:30|||||||||1
1762802380000|2025-11-10 19:19:40|||||||||4
1762802390000|2025-11-10 19:19:50|||||||||3
1762802400000|2025-11-10 19:20:00|||||||||3
1762802410000|2025-11-10 19:20:10|||||||||7
1762802420000|2025-11-10 19:20:20|||||||||6
1762802430000|2025-11-10 19:20:30|||||||||3
1762802440000|2025-11-10 19:20:40|||||||||32
1762802450000|2025-11-10 19:20:50|||||||||1
1762802470000|2025-11-10 19:21:10|||||||||2
1762802480000|2025-11-10 19:21:20|||||||||1
1762802490000|2025-11-10 19:21:30|||||||||6
1762802500000|2025-11-10 19:21:40|||||||||3
1762802510000|2025-11-10 19:21:50|||||||||1
1762802520000|2025-11-10 19:22:00|||||||||2
1762802530000|2025-11-10 19:22:10|||||||||4
1762802550000|2025-11-10 19:22:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1762802560000|2025-11-10 19:22:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|142
1762802570000|2025-11-10 19:22:50|||||||||2
1762802590000|2025-11-10 19:23:10|||||||||11
1762802600000|2025-11-10 19:23:20|19.16|19|19.16|19|19.16|19|19.16|19|17
1762802650000|2025-11-10 19:24:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1762802670000|2025-11-10 19:24:30|||||||||6
1762802680000|2025-11-10 19:24:40|||||||||2
1762802690000|2025-11-10 19:24:50|||||||||1
1762802700000|2025-11-10 19:25:00|||||||||3
1762802710000|2025-11-10 19:25:10|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|59
1762802720000|2025-11-10 19:25:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1762802730000|2025-11-10 19:25:30|||||||||7
1762802740000|2025-11-10 19:25:40|||||||||21
1762802750000|2025-11-10 19:25:50|||||||||14
1762802760000|2025-11-10 19:26:00|||||||||3
1762802770000|2025-11-10 19:26:10|||||||||8
1762802780000|2025-11-10 19:26:20|||||||||3
1762802800000|2025-11-10 19:26:40|||||||||5
1762802810000|2025-11-10 19:26:50|||||||||5
1762802820000|2025-11-10 19:27:00|||||||||36
1762802830000|2025-11-10 19:27:10|||||||||24
1762802840000|2025-11-10 19:27:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1762802850000|2025-11-10 19:27:30|||||||||9
1762802860000|2025-11-10 19:27:40|||||||||3
1762802870000|2025-11-10 19:27:50|||||||||3
1762802880000|2025-11-10 19:28:00|||||||||6
1762802890000|2025-11-10 19:28:10|19.16|19|19.16|19|19.16|19|19.16|19|7
1762802900000|2025-11-10 19:28:20|||||||||13
1762802920000|2025-11-10 19:28:40|||||||||1
1762802930000|2025-11-10 19:28:50|||||||||6
1762802940000|2025-11-10 19:29:00|||||||||1
1762802950000|2025-11-10 19:29:10|||||||||20
1762802960000|2025-11-10 19:29:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|23
1762802970000|2025-11-10 19:29:30|||||||||3
1762802980000|2025-11-10 19:29:40|||||||||17
1762802990000|2025-11-10 19:29:50|||||||||22
1762803000000|2025-11-10 19:30:00|||||||||1
1762803010000|2025-11-10 19:30:10|||||||||6
1762803040000|2025-11-10 19:30:40|||||||||4
1762803050000|2025-11-10 19:30:50|||||||||9
1762803060000|2025-11-10 19:31:00|||||||||48
1762803070000|2025-11-10 19:31:10|||||||||7
1762803110000|2025-11-10 19:31:50|||||||||1
1762803120000|2025-11-10 19:32:00|||||||||102
1762803140000|2025-11-10 19:32:20|||||||||3
1762803160000|2025-11-10 19:32:40|||||||||1
1762803170000|2025-11-10 19:32:50|||||||||1
1762803180000|2025-11-10 19:33:00|||||||||9
1762803190000|2025-11-10 19:33:10|||||||||1
1762803200000|2025-11-10 19:33:20|||||||||3
1762803210000|2025-11-10 19:33:30|||||||||2
1762803220000|2025-11-10 19:33:40|||||||||2
1762803240000|2025-11-10 19:34:00|||||||||2
1762803250000|2025-11-10 19:34:10|||||||||1
1762803280000|2025-11-10 19:34:40|||||||||4
1762803290000|2025-11-10 19:34:50|||||||||2
1762803300000|2025-11-10 19:35:00|||||||||5
1762803310000|2025-11-10 19:35:10|||||||||1
1762803320000|2025-11-10 19:35:20|||||||||1
1762803330000|2025-11-10 19:35:30|||||||||12
1762803340000|2025-11-10 19:35:40|||||||||1
1762803350000|2025-11-10 19:35:50|||||||||2
1762803360000|2025-11-10 19:36:00|||||||||1
1762803370000|2025-11-10 19:36:10|||||||||5
1762803390000|2025-11-10 19:36:30|||||||||9
1762803400000|2025-11-10 19:36:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1762803410000|2025-11-10 19:36:50|||||||||129
1762803420000|2025-11-10 19:37:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762803430000|2025-11-10 19:37:10|||||||||23
1762803450000|2025-11-10 19:37:30|||||||||25
1762803460000|2025-11-10 19:37:40|||||||||1
1762803470000|2025-11-10 19:37:50|||||||||2
1762803490000|2025-11-10 19:38:10|||||||||3
1762803510000|2025-11-10 19:38:30|||||||||2
1762803520000|2025-11-10 19:38:40|||||||||2
1762803530000|2025-11-10 19:38:50|||||||||4
1762803540000|2025-11-10 19:39:00|||||||||3
1762803550000|2025-11-10 19:39:10|||||||||3
1762803560000|2025-11-10 19:39:20|||||||||2
1762803570000|2025-11-10 19:39:30|||||||||39
1762803580000|2025-11-10 19:39:40|||||||||1
1762803590000|2025-11-10 19:39:50|||||||||2
1762803600000|2025-11-10 19:40:00|||||||||22
1762803620000|2025-11-10 19:40:20|||||||||8
1762803630000|2025-11-10 19:40:30|||||||||7
1762803640000|2025-11-10 19:40:40|||||||||1
1762803650000|2025-11-10 19:40:50|||||||||2
1762803660000|2025-11-10 19:41:00|||||||||2
1762803670000|2025-11-10 19:41:10|19.16|19|19.16|19|19.16|19|19.16|19|12
1762803680000|2025-11-10 19:41:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1762803700000|2025-11-10 19:41:40|||||||||32
1762803710000|2025-11-10 19:41:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1762803720000|2025-11-10 19:42:00|||||||||1
1762803730000|2025-11-10 19:42:10|||||||||2
1762803740000|2025-11-10 19:42:20|||||||||2
1762803750000|2025-11-10 19:42:30|||||||||2
1762803760000|2025-11-10 19:42:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1762803770000|2025-11-10 19:42:50|||||||||1
1762803780000|2025-11-10 19:43:00|||||||||2
1762803790000|2025-11-10 19:43:10|||||||||3
1762803800000|2025-11-10 19:43:20|||||||||1
1762803810000|2025-11-10 19:43:30|||||||||3
1762803830000|2025-11-10 19:43:50|||||||||1
1762803840000|2025-11-10 19:44:00|||||||||1
1762803850000|2025-11-10 19:44:10|||||||||20
1762803860000|2025-11-10 19:44:20|||||||||1
1762803870000|2025-11-10 19:44:30|19.16|19|19.16|19|19.16|19|19.16|19|2
1762803890000|2025-11-10 19:44:50|||||||||3
1762803900000|2025-11-10 19:45:00|||||||||7
1762803910000|2025-11-10 19:45:10|||||||||1
1762803920000|2025-11-10 19:45:20|||||||||1
1762803930000|2025-11-10 19:45:30|||||||||2
1762803940000|2025-11-10 19:45:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1762803950000|2025-11-10 19:45:50|||||||||2
1762803960000|2025-11-10 19:46:00|19.16|19|19.16|19|19.2|19.04|19.16|19|27
1762803970000|2025-11-10 19:46:10|||||||||1
1762803980000|2025-11-10 19:46:20|||||||||2
1762803990000|2025-11-10 19:46:30|||||||||1
1762804000000|2025-11-10 19:46:40|||||||||5
1762804010000|2025-11-10 19:46:50|||||||||2
1762804020000|2025-11-10 19:47:00|||||||||1
1762804040000|2025-11-10 19:47:20|||||||||2
1762804060000|2025-11-10 19:47:40|||||||||6
1762804070000|2025-11-10 19:47:50|||||||||5
1762804080000|2025-11-10 19:48:00|||||||||1
1762804100000|2025-11-10 19:48:20|||||||||2
1762804110000|2025-11-10 19:48:30|||||||||1
1762804120000|2025-11-10 19:48:40|||||||||3
1762804130000|2025-11-10 19:48:50|||||||||1
1762804140000|2025-11-10 19:49:00|||||||||2
1762804150000|2025-11-10 19:49:10|||||||||11
1762804160000|2025-11-10 19:49:20|||||||||2
1762804170000|2025-11-10 19:49:30|||||||||2
1762804180000|2025-11-10 19:49:40|||||||||3
1762804190000|2025-11-10 19:49:50|||||||||2
1762804200000|2025-11-10 19:50:00|||||||||2
1762804210000|2025-11-10 19:50:10|||||||||1
1762804220000|2025-11-10 19:50:20|||||||||1
1762804240000|2025-11-10 19:50:40|||||||||2
1762804260000|2025-11-10 19:51:00|||||||||1
1762804270000|2025-11-10 19:51:10|||||||||2
1762804280000|2025-11-10 19:51:20|||||||||12
1762804290000|2025-11-10 19:51:30|||||||||6
1762804320000|2025-11-10 19:52:00|||||||||4
1762804330000|2025-11-10 19:52:10|||||||||1
1762804340000|2025-11-10 19:52:20|||||||||4
1762804350000|2025-11-10 19:52:30|||||||||8
1762804390000|2025-11-10 19:53:10|||||||||1
1762804400000|2025-11-10 19:53:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|18
1762804410000|2025-11-10 19:53:30|||||||||7
1762804440000|2025-11-10 19:54:00|||||||||1
1762804480000|2025-11-10 19:54:40|||||||||13
1762804500000|2025-11-10 19:55:00|||||||||1
1762804510000|2025-11-10 19:55:10|||||||||1
1762804530000|2025-11-10 19:55:30|||||||||20
1762804540000|2025-11-10 19:55:40|||||||||10
1762804550000|2025-11-10 19:55:50|19.16|19|19.16|19|19.16|19|19.16|19|25
1762804560000|2025-11-10 19:56:00|19.2|19.04|19.16|19|19.2|19.04|19.16|19|12
1762804570000|2025-11-10 19:56:10|||||||||3
1762804580000|2025-11-10 19:56:20|||||||||5
1762804590000|2025-11-10 19:56:30|||||||||1
1762804600000|2025-11-10 19:56:40|||||||||2
1762804610000|2025-11-10 19:56:50|||||||||23
1762804620000|2025-11-10 19:57:00|||||||||2
1762804630000|2025-11-10 19:57:10|||||||||1
1762804650000|2025-11-10 19:57:30|||||||||1
1762804660000|2025-11-10 19:57:40|||||||||1
1762804670000|2025-11-10 19:57:50|||||||||2
1762804690000|2025-11-10 19:58:10|||||||||1
1762804700000|2025-11-10 19:58:20|||||||||2
1762804710000|2025-11-10 19:58:30|||||||||7
1762804720000|2025-11-10 19:58:40|||||||||1
1762804740000|2025-11-10 19:59:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1762804750000|2025-11-10 19:59:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1762804760000|2025-11-10 19:59:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1762804770000|2025-11-10 19:59:30|||||||||11
1762804780000|2025-11-10 19:59:40|19.16|19|19.2|19.04|19.2|19.04|19.16|19|6
1762804790000|2025-11-10 19:59:50|||||||||6
1762804800000|2025-11-10 20:00:00|19.16|19|19.16|19|19.16|19|19.16|19|4
1762804810000|2025-11-10 20:00:10|||||||||16
1762804840000|2025-11-10 20:00:40|||||||||4
1762804850000|2025-11-10 20:00:50|||||||||3
1762804870000|2025-11-10 20:01:10|||||||||8
1762804880000|2025-11-10 20:01:20|||||||||12
1762804890000|2025-11-10 20:01:30|||||||||6
1762804900000|2025-11-10 20:01:40|||||||||7
1762804910000|2025-11-10 20:01:50|||||||||5
1762804920000|2025-11-10 20:02:00|||||||||5
1762804930000|2025-11-10 20:02:10|||||||||9
1762804940000|2025-11-10 20:02:20|||||||||6
1762804950000|2025-11-10 20:02:30|||||||||96
1762804960000|2025-11-10 20:02:40|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|20
1762804970000|2025-11-10 20:02:50|||||||||49
1762804980000|2025-11-10 20:03:00|||||||||4
1762804990000|2025-11-10 20:03:10|||||||||27
1762805000000|2025-11-10 20:03:20|||||||||8
1762805010000|2025-11-10 20:03:30|19.16|19|19.16|19|19.16|19|19.16|19|120
1762805020000|2025-11-10 20:03:40|||||||||37
1762805030000|2025-11-10 20:03:50|||||||||5
1762805040000|2025-11-10 20:04:00|||||||||32
1762805050000|2025-11-10 20:04:10|||||||||3
1762805060000|2025-11-10 20:04:20|||||||||82
1762805070000|2025-11-10 20:04:30|||||||||6
1762805080000|2025-11-10 20:04:40|||||||||7
1762805090000|2025-11-10 20:04:50|||||||||23
1762805100000|2025-11-10 20:05:00|||||||||5
1762805110000|2025-11-10 20:05:10|||||||||4
1762805120000|2025-11-10 20:05:20|||||||||4
1762805130000|2025-11-10 20:05:30|||||||||4
1762805140000|2025-11-10 20:05:40|||||||||53
1762805150000|2025-11-10 20:05:50|||||||||3
1762805160000|2025-11-10 20:06:00|||||||||1
1762805170000|2025-11-10 20:06:10|||||||||14
1762805190000|2025-11-10 20:06:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|140
1762805200000|2025-11-10 20:06:40|||||||||18
1762805210000|2025-11-10 20:06:50|||||||||23
1762805220000|2025-11-10 20:07:00|||||||||3
1762805230000|2025-11-10 20:07:10|||||||||34
1762805240000|2025-11-10 20:07:20|||||||||2
1762805250000|2025-11-10 20:07:30|||||||||25
1762805260000|2025-11-10 20:07:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762805270000|2025-11-10 20:07:50|||||||||3
1762805280000|2025-11-10 20:08:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1762805290000|2025-11-10 20:08:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1762805310000|2025-11-10 20:08:30|||||||||1
1762805320000|2025-11-10 20:08:40|||||||||2
1762805330000|2025-11-10 20:08:50|||||||||2
1762805340000|2025-11-10 20:09:00|||||||||14
1762805350000|2025-11-10 20:09:10|||||||||17
1762805360000|2025-11-10 20:09:20|||||||||19
1762805370000|2025-11-10 20:09:30|||||||||3
1762805390000|2025-11-10 20:09:50|||||||||1
1762805400000|2025-11-10 20:10:00|||||||||1
1762805410000|2025-11-10 20:10:10|||||||||2
1762805420000|2025-11-10 20:10:20|||||||||16
1762805430000|2025-11-10 20:10:30|||||||||42
1762805440000|2025-11-10 20:10:40|||||||||1
1762805450000|2025-11-10 20:10:50|||||||||1
1762805460000|2025-11-10 20:11:00|||||||||2
1762805470000|2025-11-10 20:11:10|||||||||3
1762805480000|2025-11-10 20:11:20|||||||||4
1762805490000|2025-11-10 20:11:30|||||||||1
1762805500000|2025-11-10 20:11:40|||||||||5
1762805510000|2025-11-10 20:11:50|||||||||1
1762805520000|2025-11-10 20:12:00|||||||||6
1762805530000|2025-11-10 20:12:10|||||||||21
1762805540000|2025-11-10 20:12:20|||||||||1
1762805560000|2025-11-10 20:12:40|||||||||5
1762805580000|2025-11-10 20:13:00|||||||||4
1762805590000|2025-11-10 20:13:10|||||||||1
1762805600000|2025-11-10 20:13:20|||||||||1
1762805610000|2025-11-10 20:13:30|||||||||2
1762805620000|2025-11-10 20:13:40|||||||||3
1762805630000|2025-11-10 20:13:50|||||||||2
1762805640000|2025-11-10 20:14:00|||||||||4
1762805650000|2025-11-10 20:14:10|||||||||1
1762805660000|2025-11-10 20:14:20|||||||||30
1762805670000|2025-11-10 20:14:30|||||||||4
1762805680000|2025-11-10 20:14:40|||||||||2
1762805690000|2025-11-10 20:14:50|||||||||37
1762805700000|2025-11-10 20:15:00|||||||||3
1762805710000|2025-11-10 20:15:10|||||||||3
1762805720000|2025-11-10 20:15:20|||||||||76
1762805730000|2025-11-10 20:15:30|||||||||13
1762805740000|2025-11-10 20:15:40|||||||||31
1762805760000|2025-11-10 20:16:00|||||||||48
1762805770000|2025-11-10 20:16:10|||||||||17
1762805780000|2025-11-10 20:16:20|||||||||1
1762805790000|2025-11-10 20:16:30|||||||||1
1762805800000|2025-11-10 20:16:40|||||||||9
1762805820000|2025-11-10 20:17:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|18
1762805830000|2025-11-10 20:17:10|||||||||3
1762805850000|2025-11-10 20:17:30|||||||||1
1762805860000|2025-11-10 20:17:40|||||||||15
1762805870000|2025-11-10 20:17:50|||||||||1
1762805880000|2025-11-10 20:18:00|||||||||4
1762805890000|2025-11-10 20:18:10|||||||||2
1762805900000|2025-11-10 20:18:20|||||||||40
1762805910000|2025-11-10 20:18:30|||||||||2
1762805920000|2025-11-10 20:18:40|||||||||3
1762805930000|2025-11-10 20:18:50|||||||||44
1762805940000|2025-11-10 20:19:00|||||||||4
1762805950000|2025-11-10 20:19:10|||||||||23
1762805960000|2025-11-10 20:19:20|||||||||1
1762805970000|2025-11-10 20:19:30|||||||||3
1762805980000|2025-11-10 20:19:40|||||||||4
1762805990000|2025-11-10 20:19:50|||||||||39
1762806000000|2025-11-10 20:20:00|||||||||5
1762806010000|2025-11-10 20:20:10|||||||||2
1762806020000|2025-11-10 20:20:20|||||||||3
1762806030000|2025-11-10 20:20:30|||||||||2
1762806050000|2025-11-10 20:20:50|||||||||24
1762806060000|2025-11-10 20:21:00|||||||||1
1762806070000|2025-11-10 20:21:10|||||||||1
1762806100000|2025-11-10 20:21:40|||||||||1
1762806110000|2025-11-10 20:21:50|||||||||45
1762806120000|2025-11-10 20:22:00|||||||||1
1762806130000|2025-11-10 20:22:10|||||||||3
1762806140000|2025-11-10 20:22:20|||||||||2
1762806150000|2025-11-10 20:22:30|||||||||2
1762806170000|2025-11-10 20:22:50|||||||||25
1762806180000|2025-11-10 20:23:00|||||||||1
1762806200000|2025-11-10 20:23:20|||||||||212
1762806210000|2025-11-10 20:23:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|54
1762806220000|2025-11-10 20:23:40|||||||||33
1762806230000|2025-11-10 20:23:50|||||||||55
1762806240000|2025-11-10 20:24:00|||||||||52
1762806250000|2025-11-10 20:24:10|||||||||2
1762806260000|2025-11-10 20:24:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|109
1762806270000|2025-11-10 20:24:30|||||||||2
1762806300000|2025-11-10 20:25:00|||||||||1
1762806320000|2025-11-10 20:25:20|||||||||46
1762806330000|2025-11-10 20:25:30|||||||||1
1762806340000|2025-11-10 20:25:40|||||||||3
1762806350000|2025-11-10 20:25:50|||||||||1
1762806360000|2025-11-10 20:26:00|||||||||1
1762806370000|2025-11-10 20:26:10|||||||||63
1762806380000|2025-11-10 20:26:20|||||||||42
1762806390000|2025-11-10 20:26:30|||||||||1
1762806420000|2025-11-10 20:27:00|||||||||7
1762806430000|2025-11-10 20:27:10|||||||||1
1762806440000|2025-11-10 20:27:20|||||||||1
1762806460000|2025-11-10 20:27:40|||||||||24
1762806470000|2025-11-10 20:27:50|||||||||36
1762806480000|2025-11-10 20:28:00|||||||||16
1762806490000|2025-11-10 20:28:10|||||||||7
1762806500000|2025-11-10 20:28:20|||||||||17
1762806510000|2025-11-10 20:28:30|||||||||15
1762806530000|2025-11-10 20:28:50|||||||||1
1762806540000|2025-11-10 20:29:00|||||||||1
1762806570000|2025-11-10 20:29:30|||||||||2
1762806580000|2025-11-10 20:29:40|||||||||1
1762806590000|2025-11-10 20:29:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1762806600000|2025-11-10 20:30:00|||||||||6
1762806620000|2025-11-10 20:30:20|||||||||69
1762806630000|2025-11-10 20:30:30|||||||||34
1762806640000|2025-11-10 20:30:40|||||||||9
1762806650000|2025-11-10 20:30:50|||||||||1
1762806660000|2025-11-10 20:31:00|||||||||13
1762806670000|2025-11-10 20:31:10|||||||||2
1762806680000|2025-11-10 20:31:20|||||||||10
1762806690000|2025-11-10 20:31:30|||||||||3
1762806720000|2025-11-10 20:32:00|||||||||68
1762806730000|2025-11-10 20:32:10|||||||||9
1762806740000|2025-11-10 20:32:20|||||||||45
1762806750000|2025-11-10 20:32:30|||||||||7
1762806760000|2025-11-10 20:32:40|||||||||16
1762806770000|2025-11-10 20:32:50|||||||||15
1762806780000|2025-11-10 20:33:00|||||||||9
1762806790000|2025-11-10 20:33:10|||||||||1
1762806800000|2025-11-10 20:33:20|||||||||5
1762806820000|2025-11-10 20:33:40|||||||||1
1762806840000|2025-11-10 20:34:00|||||||||10
1762806850000|2025-11-10 20:34:10|||||||||2
1762806860000|2025-11-10 20:34:20|||||||||3
1762806890000|2025-11-10 20:34:50|||||||||6
1762806900000|2025-11-10 20:35:00|||||||||11
1762806920000|2025-11-10 20:35:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1762806940000|2025-11-10 20:35:40|||||||||10
1762806950000|2025-11-10 20:35:50|||||||||5
1762806960000|2025-11-10 20:36:00|||||||||2
1762806970000|2025-11-10 20:36:10|||||||||12
1762806990000|2025-11-10 20:36:30|||||||||9
1762807000000|2025-11-10 20:36:40|||||||||22
1762807020000|2025-11-10 20:37:00|||||||||10
1762807050000|2025-11-10 20:37:30|||||||||10
1762807060000|2025-11-10 20:37:40|||||||||2
1762807080000|2025-11-10 20:38:00|||||||||6
1762807100000|2025-11-10 20:38:20|||||||||14
1762807110000|2025-11-10 20:38:30|||||||||6
1762807120000|2025-11-10 20:38:40|||||||||1
1762807140000|2025-11-10 20:39:00|||||||||21
1762807160000|2025-11-10 20:39:20|||||||||40
1762807170000|2025-11-10 20:39:30|||||||||4
1762807180000|2025-11-10 20:39:40|||||||||6
1762807190000|2025-11-10 20:39:50|||||||||11
1762807200000|2025-11-10 20:40:00|||||||||5
1762807210000|2025-11-10 20:40:10|||||||||2
1762807220000|2025-11-10 20:40:20|||||||||23
1762807240000|2025-11-10 20:40:40|||||||||5
1762807250000|2025-11-10 20:40:50|||||||||15
1762807260000|2025-11-10 20:41:00|||||||||20
1762807270000|2025-11-10 20:41:10|||||||||1
1762807300000|2025-11-10 20:41:40|||||||||3
1762807320000|2025-11-10 20:42:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|112
1762807330000|2025-11-10 20:42:10|||||||||4
1762807350000|2025-11-10 20:42:30|||||||||4
1762807360000|2025-11-10 20:42:40|||||||||2
1762807370000|2025-11-10 20:42:50|||||||||5
1762807380000|2025-11-10 20:43:00|||||||||1
1762807400000|2025-11-10 20:43:20|||||||||8
1762807430000|2025-11-10 20:43:50|||||||||5
1762807440000|2025-11-10 20:44:00|||||||||16
1762807450000|2025-11-10 20:44:10|||||||||10
1762807470000|2025-11-10 20:44:30|||||||||27
1762807480000|2025-11-10 20:44:40|||||||||5
1762807490000|2025-11-10 20:44:50|||||||||6
1762807500000|2025-11-10 20:45:00|||||||||11
1762807510000|2025-11-10 20:45:10|||||||||12
1762807520000|2025-11-10 20:45:20|||||||||3
1762807540000|2025-11-10 20:45:40|||||||||3
1762807550000|2025-11-10 20:45:50|||||||||1
1762807560000|2025-11-10 20:46:00|||||||||8
1762807570000|2025-11-10 20:46:10|||||||||7
1762807580000|2025-11-10 20:46:20|||||||||7
1762807590000|2025-11-10 20:46:30|||||||||24
1762807600000|2025-11-10 20:46:40|||||||||13
1762807610000|2025-11-10 20:46:50|||||||||4
1762807620000|2025-11-10 20:47:00|||||||||61
1762807630000|2025-11-10 20:47:10|||||||||20
1762807640000|2025-11-10 20:47:20|||||||||4
1762807650000|2025-11-10 20:47:30|||||||||7
1762807660000|2025-11-10 20:47:40|||||||||40
1762807670000|2025-11-10 20:47:50|||||||||14
1762807680000|2025-11-10 20:48:00|||||||||14
1762807690000|2025-11-10 20:48:10|||||||||56
1762807700000|2025-11-10 20:48:20|||||||||27
1762807710000|2025-11-10 20:48:30|||||||||7
1762807720000|2025-11-10 20:48:40|||||||||22
1762807730000|2025-11-10 20:48:50|||||||||4
1762807740000|2025-11-10 20:49:00|||||||||12
1762807750000|2025-11-10 20:49:10|||||||||4
1762807760000|2025-11-10 20:49:20|||||||||8
1762807770000|2025-11-10 20:49:30|||||||||29
1762807780000|2025-11-10 20:49:40|||||||||5
1762807790000|2025-11-10 20:49:50|||||||||28
1762807800000|2025-11-10 20:50:00|||||||||51
1762807810000|2025-11-10 20:50:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|72
1762807820000|2025-11-10 20:50:20|||||||||7
1762807830000|2025-11-10 20:50:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1762807840000|2025-11-10 20:50:40|||||||||12
1762807850000|2025-11-10 20:50:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|27
1762807860000|2025-11-10 20:51:00|||||||||3
1762807870000|2025-11-10 20:51:10|||||||||15
1762807880000|2025-11-10 20:51:20|||||||||11
1762807890000|2025-11-10 20:51:30|||||||||32
1762807900000|2025-11-10 20:51:40|||||||||10
1762807910000|2025-11-10 20:51:50|||||||||22
1762807920000|2025-11-10 20:52:00|||||||||15
1762807930000|2025-11-10 20:52:10|||||||||26
1762807940000|2025-11-10 20:52:20|||||||||21
1762807950000|2025-11-10 20:52:30|||||||||22
1762807960000|2025-11-10 20:52:40|||||||||14
1762807970000|2025-11-10 20:52:50|||||||||49
1762807980000|2025-11-10 20:53:00|||||||||20
1762807990000|2025-11-10 20:53:10|||||||||48
1762808000000|2025-11-10 20:53:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|53
1762808010000|2025-11-10 20:53:30|||||||||12
1762808020000|2025-11-10 20:53:40|||||||||21
1762808030000|2025-11-10 20:53:50|||||||||29
1762808040000|2025-11-10 20:54:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|30
1762808050000|2025-11-10 20:54:10|19.16|19|19.16|19|19.16|19|19.16|19|320
1762808060000|2025-11-10 20:54:20|||||||||18
1762808070000|2025-11-10 20:54:30|||||||||26
1762808080000|2025-11-10 20:54:40|||||||||62
1762808090000|2025-11-10 20:54:50|||||||||114
1762808100000|2025-11-10 20:55:00|||||||||39
1762808110000|2025-11-10 20:55:10|||||||||26
1762808120000|2025-11-10 20:55:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|127
1762808130000|2025-11-10 20:55:30|||||||||38
1762808140000|2025-11-10 20:55:40|||||||||47
1762808150000|2025-11-10 20:55:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|50
1762808160000|2025-11-10 20:56:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1762808170000|2025-11-10 20:56:10|||||||||23
1762808180000|2025-11-10 20:56:20|||||||||34
1762808190000|2025-11-10 20:56:30|||||||||6
1762808200000|2025-11-10 20:56:40|||||||||15
1762808210000|2025-11-10 20:56:50|||||||||14
1762808220000|2025-11-10 20:57:00|||||||||33
1762808230000|2025-11-10 20:57:10|19.16|19|19.16|19|19.16|19|19.16|19|402
1762808240000|2025-11-10 20:57:20|||||||||4
1762808250000|2025-11-10 20:57:30|||||||||24
1762808260000|2025-11-10 20:57:40|||||||||2
1762808270000|2025-11-10 20:57:50|||||||||26
1762808280000|2025-11-10 20:58:00|||||||||62
1762808290000|2025-11-10 20:58:10|||||||||41
1762808300000|2025-11-10 20:58:20|||||||||43
1762808310000|2025-11-10 20:58:30|||||||||56
1762808320000|2025-11-10 20:58:40|||||||||20
1762808330000|2025-11-10 20:58:50|||||||||58
1762808340000|2025-11-10 20:59:00|||||||||87
1762808350000|2025-11-10 20:59:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|64
1762808360000|2025-11-10 20:59:20|||||||||150
1762808370000|2025-11-10 20:59:30|19.16|19|19.16|19|19.16|19|19.13|18.97|102
1762808380000|2025-11-10 20:59:40|||||||||107
1762808390000|2025-11-10 20:59:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1076
1762808400000|2025-11-10 21:00:00|19.16|19|19.16|19|19.16|19|19.16|19|48
1762808410000|2025-11-10 21:00:10|||||||||14
1762808420000|2025-11-10 21:00:20|||||||||18
1762808430000|2025-11-10 21:00:30|||||||||23
1762808440000|2025-11-10 21:00:40|||||||||2
1762808450000|2025-11-10 21:00:50|||||||||51
1762808460000|2025-11-10 21:01:00|||||||||7
1762808470000|2025-11-10 21:01:10|||||||||75
1762808480000|2025-11-10 21:01:20|||||||||37
1762808490000|2025-11-10 21:01:30|||||||||66
1762808500000|2025-11-10 21:01:40|||||||||35
1762808510000|2025-11-10 21:01:50|||||||||29
1762808520000|2025-11-10 21:02:00|||||||||7
1762808530000|2025-11-10 21:02:10|||||||||13
1762808540000|2025-11-10 21:02:20|||||||||9
1762808550000|2025-11-10 21:02:30|||||||||115
1762808560000|2025-11-10 21:02:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|157
1762808570000|2025-11-10 21:02:50|||||||||67
1762808580000|2025-11-10 21:03:00|||||||||6
1762808590000|2025-11-10 21:03:10|||||||||12
1762808600000|2025-11-10 21:03:20|||||||||2
1762808610000|2025-11-10 21:03:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1762808630000|2025-11-10 21:03:50|||||||||18
1762808640000|2025-11-10 21:04:00|||||||||25
1762808650000|2025-11-10 21:04:10|||||||||75
1762808660000|2025-11-10 21:04:20|||||||||1
1762808670000|2025-11-10 21:04:30|||||||||26
1762808680000|2025-11-10 21:04:40|||||||||1
1762808690000|2025-11-10 21:04:50|||||||||1
1762808700000|2025-11-10 21:05:00|||||||||23
1762808710000|2025-11-10 21:05:10|||||||||5
1762808720000|2025-11-10 21:05:20|||||||||11
1762808740000|2025-11-10 21:05:40|||||||||1
1762808750000|2025-11-10 21:05:50|||||||||1
1762808770000|2025-11-10 21:06:10|||||||||124
1762808780000|2025-11-10 21:06:20|||||||||8
1762808800000|2025-11-10 21:06:40|||||||||11
1762808810000|2025-11-10 21:06:50|||||||||7
1762808820000|2025-11-10 21:07:00|||||||||1
1762808840000|2025-11-10 21:07:20|||||||||5
1762808860000|2025-11-10 21:07:40|||||||||1
1762808890000|2025-11-10 21:08:10|||||||||25
1762808910000|2025-11-10 21:08:30|||||||||1
1762808930000|2025-11-10 21:08:50|||||||||1
1762808950000|2025-11-10 21:09:10|||||||||5
1762808960000|2025-11-10 21:09:20|||||||||1
1762809000000|2025-11-10 21:10:00|||||||||1
1762809040000|2025-11-10 21:10:40|||||||||25
1762809080000|2025-11-10 21:11:20|||||||||1
1762809200000|2025-11-10 21:13:20|||||||||2
1762809210000|2025-11-10 21:13:30|||||||||3
1762809230000|2025-11-10 21:13:50|||||||||22
1762809240000|2025-11-10 21:14:00|||||||||65
1762809260000|2025-11-10 21:14:20|||||||||1
1762809270000|2025-11-10 21:14:30|||||||||1
1762809280000|2025-11-10 21:14:40|||||||||5
1762809290000|2025-11-10 21:14:50|||||||||14
1762810200000|2025-11-10 21:30:00|||||||||34
1762810230000|2025-11-10 21:30:30|||||||||1
1762810250000|2025-11-10 21:30:50|||||||||8
1762810260000|2025-11-10 21:31:00|||||||||4
1762810270000|2025-11-10 21:31:10|||||||||1
1762810290000|2025-11-10 21:31:30|||||||||1
1762810360000|2025-11-10 21:32:40|||||||||2
1762810380000|2025-11-10 21:33:00|||||||||1
1762810410000|2025-11-10 21:33:30|||||||||2
1762810460000|2025-11-10 21:34:20|||||||||6
1762810470000|2025-11-10 21:34:30|||||||||4
1762810520000|2025-11-10 21:35:20|||||||||5
1762810560000|2025-11-10 21:36:00|||||||||1
1762810650000|2025-11-10 21:37:30|||||||||1
1762810670000|2025-11-10 21:37:50|||||||||1
1762810700000|2025-11-10 21:38:20|||||||||2
1762810740000|2025-11-10 21:39:00|||||||||1
1762810820000|2025-11-10 21:40:20|||||||||3
1762810830000|2025-11-10 21:40:30|||||||||2
1762810840000|2025-11-10 21:40:40|||||||||2
1762810900000|2025-11-10 21:41:40|||||||||1
1762810930000|2025-11-10 21:42:10|||||||||1
1762811020000|2025-11-10 21:43:40|||||||||1
1762811110000|2025-11-10 21:45:10|||||||||1
1762811180000|2025-11-10 21:46:20|||||||||6
1762811200000|2025-11-10 21:46:40|||||||||1
1762811230000|2025-11-10 21:47:10|||||||||1
1762811290000|2025-11-10 21:48:10|||||||||1
1762811300000|2025-11-10 21:48:20|||||||||2
1762811380000|2025-11-10 21:49:40|||||||||1
1762811410000|2025-11-10 21:50:10|||||||||85
1762811430000|2025-11-10 21:50:30|||||||||252
1762811440000|2025-11-10 21:50:40|||||||||2
1762811450000|2025-11-10 21:50:50|||||||||1
1762811470000|2025-11-10 21:51:10|||||||||1
1762811480000|2025-11-10 21:51:20|||||||||3
1762811500000|2025-11-10 21:51:40|||||||||1
1762811560000|2025-11-10 21:52:40|||||||||1
1762811640000|2025-11-10 21:54:00|||||||||1
1762811650000|2025-11-10 21:54:10|||||||||1
1762811720000|2025-11-10 21:55:20|||||||||80
1762811740000|2025-11-10 21:55:40|||||||||1
1762811760000|2025-11-10 21:56:00|||||||||2
1762811790000|2025-11-10 21:56:30|||||||||5
1762811820000|2025-11-10 21:57:00|||||||||9
1762811830000|2025-11-10 21:57:10|||||||||2
1762811870000|2025-11-10 21:57:50|||||||||28
1762811920000|2025-11-10 21:58:40|||||||||1
1762811950000|2025-11-10 21:59:10|||||||||30
1762811970000|2025-11-10 21:59:30|||||||||13
1762811990000|2025-11-10 21:59:50|||||||||24
1762815810000|2025-11-10 23:03:30|||||||||2
1762815870000|2025-11-10 23:04:30|||||||||2
1762815970000|2025-11-10 23:06:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|45
1762816380000|2025-11-10 23:13:00|||||||||1
1762816460000|2025-11-10 23:14:20|||||||||1
1762816700000|2025-11-10 23:18:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|44
1762816750000|2025-11-10 23:19:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1762816930000|2025-11-10 23:22:10|||||||||3
1762816950000|2025-11-10 23:22:30|||||||||1
1762817180000|2025-11-10 23:26:20|||||||||1
1762817390000|2025-11-10 23:29:50|||||||||1
1762817660000|2025-11-10 23:34:20|||||||||2
1762818290000|2025-11-10 23:44:50|||||||||1
1762818320000|2025-11-10 23:45:20|||||||||1
1762818380000|2025-11-10 23:46:20|||||||||1
1762818400000|2025-11-10 23:46:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1762818430000|2025-11-10 23:47:10|||||||||1
1762818480000|2025-11-10 23:48:00|||||||||1
1762818530000|2025-11-10 23:48:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|253
1762818560000|2025-11-10 23:49:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1762818610000|2025-11-10 23:50:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762818960000|2025-11-10 23:56:00|||||||||1
1762819020000|2025-11-10 23:57:00|||||||||2
1762819070000|2025-11-10 23:57:50|||||||||3
1762819080000|2025-11-10 23:58:00|||||||||21
1762819090000|2025-11-10 23:58:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762819360000|2025-11-11 00:02:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1762819380000|2025-11-11 00:03:00|||||||||1
1762819390000|2025-11-11 00:03:10|||||||||1
1762819600000|2025-11-11 00:06:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1762819650000|2025-11-11 00:07:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1762819660000|2025-11-11 00:07:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762819750000|2025-11-11 00:09:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762819770000|2025-11-11 00:09:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762819840000|2025-11-11 00:10:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762819860000|2025-11-11 00:11:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762819870000|2025-11-11 00:11:10|||||||||3
1762820010000|2025-11-11 00:13:30|||||||||1
1762820080000|2025-11-11 00:14:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762820110000|2025-11-11 00:15:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762820190000|2025-11-11 00:16:30|||||||||15
1762820400000|2025-11-11 00:20:00|||||||||2
1762820480000|2025-11-11 00:21:20|||||||||1
1762820740000|2025-11-11 00:25:40|||||||||2
1762821060000|2025-11-11 00:31:00|||||||||3
1762821320000|2025-11-11 00:35:20|19.07|18.91|19.09|18.93|19.11|18.95|19.07|18.91|2
1762821360000|2025-11-11 00:36:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1762821420000|2025-11-11 00:37:00|||||||||2
1762821430000|2025-11-11 00:37:10|||||||||1
1762821450000|2025-11-11 00:37:30|||||||||2
1762821460000|2025-11-11 00:37:40|||||||||1
1762821570000|2025-11-11 00:39:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1762821790000|2025-11-11 00:43:10|||||||||5
1762821850000|2025-11-11 00:44:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|13
1762821880000|2025-11-11 00:44:40|||||||||1
1762821910000|2025-11-11 00:45:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762821940000|2025-11-11 00:45:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1762821960000|2025-11-11 00:46:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762822010000|2025-11-11 00:46:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762822040000|2025-11-11 00:47:20|||||||||1
1762822050000|2025-11-11 00:47:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762822060000|2025-11-11 00:47:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762822080000|2025-11-11 00:48:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1762822240000|2025-11-11 00:50:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1762822260000|2025-11-11 00:51:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1762822500000|2025-11-11 00:55:00|||||||||1
1762822540000|2025-11-11 00:55:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762822560000|2025-11-11 00:56:00|||||||||1
1762822600000|2025-11-11 00:56:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1762822620000|2025-11-11 00:57:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1762822680000|2025-11-11 00:58:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|8
1762822700000|2025-11-11 00:58:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1762822710000|2025-11-11 00:58:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762822740000|2025-11-11 00:59:00|||||||||4
1762822750000|2025-11-11 00:59:10|||||||||1
1762822770000|2025-11-11 00:59:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1762822790000|2025-11-11 00:59:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762822810000|2025-11-11 01:00:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1762822870000|2025-11-11 01:01:10|||||||||2
1762822920000|2025-11-11 01:02:00|||||||||1
1762823000000|2025-11-11 01:03:20|||||||||2
1762823010000|2025-11-11 01:03:30|||||||||4
1762823400000|2025-11-11 01:10:00|||||||||1
1762823420000|2025-11-11 01:10:20|||||||||1
1762823540000|2025-11-11 01:12:20|||||||||1
1762823690000|2025-11-11 01:14:50|||||||||1
1762824040000|2025-11-11 01:20:40|||||||||2
1762824050000|2025-11-11 01:20:50|||||||||1
1762824060000|2025-11-11 01:21:00|||||||||4
1762824280000|2025-11-11 01:24:40|||||||||1
1762824610000|2025-11-11 01:30:10|||||||||3
1762825060000|2025-11-11 01:37:40|||||||||15
1762825090000|2025-11-11 01:38:10|||||||||1
1762825100000|2025-11-11 01:38:20|||||||||3
1762825110000|2025-11-11 01:38:30|||||||||1
1762825120000|2025-11-11 01:38:40|||||||||1
1762825180000|2025-11-11 01:39:40|||||||||8
1762825220000|2025-11-11 01:40:20|||||||||1
1762825230000|2025-11-11 01:40:30|||||||||28
1762825240000|2025-11-11 01:40:40|||||||||1
1762825380000|2025-11-11 01:43:00|||||||||1
1762825490000|2025-11-11 01:44:50|||||||||2
1762825810000|2025-11-11 01:50:10|||||||||20
1762826420000|2025-11-11 02:00:20|||||||||1
1762826460000|2025-11-11 02:01:00|||||||||2
1762826470000|2025-11-11 02:01:10|||||||||7
1762826510000|2025-11-11 02:01:50|||||||||3
1762826520000|2025-11-11 02:02:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|1
1762826540000|2025-11-11 02:02:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762826630000|2025-11-11 02:03:50|||||||||1
1762826740000|2025-11-11 02:05:40|||||||||1
1762826800000|2025-11-11 02:06:40|||||||||1
1762826890000|2025-11-11 02:08:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1762826920000|2025-11-11 02:08:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762826980000|2025-11-11 02:09:40|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|8
1762827000000|2025-11-11 02:10:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1762827010000|2025-11-11 02:10:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1762827220000|2025-11-11 02:13:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1762827450000|2025-11-11 02:17:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1762827460000|2025-11-11 02:17:40|||||||||1
1762827510000|2025-11-11 02:18:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1762827540000|2025-11-11 02:19:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1762827590000|2025-11-11 02:19:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1762827830000|2025-11-11 02:23:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1762827850000|2025-11-11 02:24:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762828250000|2025-11-11 02:30:50|||||||||2
1762828300000|2025-11-11 02:31:40|||||||||1
1762828520000|2025-11-11 02:35:20|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|8
1762828560000|2025-11-11 02:36:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762828650000|2025-11-11 02:37:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1762828700000|2025-11-11 02:38:20|||||||||1
1762828740000|2025-11-11 02:39:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1762828810000|2025-11-11 02:40:10|||||||||1
1762828890000|2025-11-11 02:41:30|||||||||17
1762829090000|2025-11-11 02:44:50|||||||||24
1762829300000|2025-11-11 02:48:20|||||||||3
1762829480000|2025-11-11 02:51:20|||||||||9
1762829530000|2025-11-11 02:52:10|||||||||8
1762830410000|2025-11-11 03:06:50|||||||||2
1762830430000|2025-11-11 03:07:10|||||||||1
1762830960000|2025-11-11 03:16:00|||||||||1
1762831270000|2025-11-11 03:21:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1762831320000|2025-11-11 03:22:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1762831780000|2025-11-11 03:29:40|||||||||2
1762831800000|2025-11-11 03:30:00|||||||||4
1762832040000|2025-11-11 03:34:00|||||||||1
1762832060000|2025-11-11 03:34:20|||||||||2
1762832120000|2025-11-11 03:35:20|||||||||1
1762833340000|2025-11-11 03:55:40|||||||||2
1762833500000|2025-11-11 03:58:20|||||||||1
1762833740000|2025-11-11 04:02:20|||||||||1
1762833930000|2025-11-11 04:05:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|1
1762834140000|2025-11-11 04:09:00|||||||||1
1762834410000|2025-11-11 04:13:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|1
1762834790000|2025-11-11 04:19:50|||||||||1
1762834920000|2025-11-11 04:22:00|||||||||4
1762835750000|2025-11-11 04:35:50|||||||||33
1762835930000|2025-11-11 04:38:50|||||||||1
1762836060000|2025-11-11 04:41:00|||||||||1
1762836160000|2025-11-11 04:42:40|||||||||1
1762836410000|2025-11-11 04:46:50|||||||||3
1762836610000|2025-11-11 04:50:10|||||||||1
1762836760000|2025-11-11 04:52:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1762836820000|2025-11-11 04:53:40|||||||||1
1762836860000|2025-11-11 04:54:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1762837090000|2025-11-11 04:58:10|||||||||4
1762837200000|2025-11-11 05:00:00|||||||||2
1762837210000|2025-11-11 05:00:10|||||||||1
1762837390000|2025-11-11 05:03:10|||||||||2
1762837420000|2025-11-11 05:03:40|||||||||4
1762837440000|2025-11-11 05:04:00|||||||||2
1762837470000|2025-11-11 05:04:30|||||||||2
1762837610000|2025-11-11 05:06:50|||||||||3
1762837620000|2025-11-11 05:07:00|||||||||4
1762837630000|2025-11-11 05:07:10|||||||||1
1762837660000|2025-11-11 05:07:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1762837710000|2025-11-11 05:08:30|||||||||1
1762837740000|2025-11-11 05:09:00|||||||||7
1762837750000|2025-11-11 05:09:10|||||||||1
1762837950000|2025-11-11 05:12:30|||||||||1
1762837970000|2025-11-11 05:12:50|||||||||1
1762838050000|2025-11-11 05:14:10|||||||||1
1762838080000|2025-11-11 05:14:40|||||||||1
1762838200000|2025-11-11 05:16:40|||||||||3
1762838210000|2025-11-11 05:16:50|||||||||1
1762838270000|2025-11-11 05:17:50|||||||||2
1762838320000|2025-11-11 05:18:40|||||||||2
1762838430000|2025-11-11 05:20:30|||||||||2
1762838460000|2025-11-11 05:21:00|||||||||1
1762838470000|2025-11-11 05:21:10|||||||||1
1762838760000|2025-11-11 05:26:00|||||||||43
1762838890000|2025-11-11 05:28:10|||||||||4
1762838990000|2025-11-11 05:29:50|19.16|19|19.16|19|19.17|19.01|19.16|19|22
1762839010000|2025-11-11 05:30:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1762839020000|2025-11-11 05:30:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1762839030000|2025-11-11 05:30:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1762839050000|2025-11-11 05:30:50|||||||||1
1762839730000|2025-11-11 05:42:10|||||||||1
1762839760000|2025-11-11 05:42:40|||||||||1
1762839870000|2025-11-11 05:44:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|41
1762839970000|2025-11-11 05:46:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|22
1762839980000|2025-11-11 05:46:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1762840000000|2025-11-11 05:46:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1762840080000|2025-11-11 05:48:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1762840090000|2025-11-11 05:48:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1762840120000|2025-11-11 05:48:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1762840130000|2025-11-11 05:48:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1762840140000|2025-11-11 05:49:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1762840160000|2025-11-11 05:49:20|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|3
1762840210000|2025-11-11 05:50:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1762840220000|2025-11-11 05:50:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|1
1762840230000|2025-11-11 05:50:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1762840330000|2025-11-11 05:52:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1762840340000|2025-11-11 05:52:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1762840840000|2025-11-11 06:00:40|||||||||1
1762840880000|2025-11-11 06:01:20|||||||||1
1762840920000|2025-11-11 06:02:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762841000000|2025-11-11 06:03:20|||||||||2
1762841200000|2025-11-11 06:06:40|||||||||1
1762841440000|2025-11-11 06:10:40|||||||||5
1762841470000|2025-11-11 06:11:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1762841560000|2025-11-11 06:12:40|||||||||2
1762841580000|2025-11-11 06:13:00|||||||||4
1762841650000|2025-11-11 06:14:10|||||||||6
1762841680000|2025-11-11 06:14:40|||||||||1
1762841690000|2025-11-11 06:14:50|||||||||1
1762841720000|2025-11-11 06:15:20|||||||||1
1762841870000|2025-11-11 06:17:50|||||||||1
1762842230000|2025-11-11 06:23:50|||||||||2
1762842390000|2025-11-11 06:26:30|||||||||4
1762842570000|2025-11-11 06:29:30|||||||||2
1762842640000|2025-11-11 06:30:40|||||||||1
1762842970000|2025-11-11 06:36:10|||||||||2
1762843010000|2025-11-11 06:36:50|||||||||1
1762843140000|2025-11-11 06:39:00|||||||||1
1762843500000|2025-11-11 06:45:00|||||||||1
1762843560000|2025-11-11 06:46:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1762843810000|2025-11-11 06:50:10|||||||||1
1762844220000|2025-11-11 06:57:00|||||||||1
1762844300000|2025-11-11 06:58:20|||||||||1
1762844480000|2025-11-11 07:01:20|||||||||1
1762844780000|2025-11-11 07:06:20|||||||||2
1762844960000|2025-11-11 07:09:20|||||||||1
1762844970000|2025-11-11 07:09:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1762845000000|2025-11-11 07:10:00|||||||||5
1762845300000|2025-11-11 07:15:00|||||||||1
1762845350000|2025-11-11 07:15:50|||||||||4
1762845360000|2025-11-11 07:16:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1762845390000|2025-11-11 07:16:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|3
1762845420000|2025-11-11 07:17:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762845550000|2025-11-11 07:19:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762845560000|2025-11-11 07:19:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762845570000|2025-11-11 07:19:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762845580000|2025-11-11 07:19:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|0
1762845620000|2025-11-11 07:20:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1762845660000|2025-11-11 07:21:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762845670000|2025-11-11 07:21:10|||||||||1
1762845680000|2025-11-11 07:21:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762845690000|2025-11-11 07:21:30|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|0
1762845700000|2025-11-11 07:21:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762845710000|2025-11-11 07:21:50|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1762845940000|2025-11-11 07:25:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762846010000|2025-11-11 07:26:50|||||||||49
1762846350000|2025-11-11 07:32:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762846360000|2025-11-11 07:32:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762846530000|2025-11-11 07:35:30|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|0
1762846660000|2025-11-11 07:37:40|||||||||3
1762846680000|2025-11-11 07:38:00|||||||||3
1762846740000|2025-11-11 07:39:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762846750000|2025-11-11 07:39:10|||||||||1
1762846830000|2025-11-11 07:40:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762846840000|2025-11-11 07:40:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762846850000|2025-11-11 07:40:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762846920000|2025-11-11 07:42:00|||||||||1
1762847100000|2025-11-11 07:45:00|||||||||20
1762847210000|2025-11-11 07:46:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762847220000|2025-11-11 07:47:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1762847240000|2025-11-11 07:47:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1762847260000|2025-11-11 07:47:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1762847410000|2025-11-11 07:50:10|||||||||1
1762847480000|2025-11-11 07:51:20|||||||||1
1762847500000|2025-11-11 07:51:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1762847510000|2025-11-11 07:51:50|||||||||1
1762847520000|2025-11-11 07:52:00|||||||||8
1762847530000|2025-11-11 07:52:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762847540000|2025-11-11 07:52:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1762847600000|2025-11-11 07:53:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1762847620000|2025-11-11 07:53:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762847650000|2025-11-11 07:54:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762847660000|2025-11-11 07:54:20|||||||||2
1762848030000|2025-11-11 08:00:30|||||||||11
1762848040000|2025-11-11 08:00:40|||||||||3
1762848080000|2025-11-11 08:01:20|||||||||2
1762848090000|2025-11-11 08:01:30|||||||||4
1762848250000|2025-11-11 08:04:10|||||||||2
1762848500000|2025-11-11 08:08:20|||||||||2
1762848700000|2025-11-11 08:11:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1762848720000|2025-11-11 08:12:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1762848740000|2025-11-11 08:12:20|||||||||6
1762848750000|2025-11-11 08:12:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|26
1762848970000|2025-11-11 08:16:10|||||||||2
1762849030000|2025-11-11 08:17:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|7
1762849090000|2025-11-11 08:18:10|||||||||1
1762849170000|2025-11-11 08:19:30|||||||||2
1762849200000|2025-11-11 08:20:00|||||||||7
1762849230000|2025-11-11 08:20:30|||||||||2
1762849320000|2025-11-11 08:22:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1762849510000|2025-11-11 08:25:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|15
1762849520000|2025-11-11 08:25:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1762849530000|2025-11-11 08:25:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1762849550000|2025-11-11 08:25:50|||||||||1
1762849800000|2025-11-11 08:30:00|||||||||2
1762849930000|2025-11-11 08:32:10|||||||||1
1762849980000|2025-11-11 08:33:00|||||||||1
1762850030000|2025-11-11 08:33:50|||||||||1
1762850060000|2025-11-11 08:34:20|||||||||1
1762850270000|2025-11-11 08:37:50|||||||||1
1762850290000|2025-11-11 08:38:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1762850360000|2025-11-11 08:39:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1762850390000|2025-11-11 08:39:50|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|16
1762850400000|2025-11-11 08:40:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1762850490000|2025-11-11 08:41:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762850510000|2025-11-11 08:41:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1762850520000|2025-11-11 08:42:00|||||||||2
1762850540000|2025-11-11 08:42:20|||||||||8
1762850580000|2025-11-11 08:43:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|5
1762850620000|2025-11-11 08:43:40|||||||||2
1762850640000|2025-11-11 08:44:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1762850650000|2025-11-11 08:44:10|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|0
1762850660000|2025-11-11 08:44:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1762850690000|2025-11-11 08:44:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1762850800000|2025-11-11 08:46:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762851110000|2025-11-11 08:51:50|||||||||4
1762851120000|2025-11-11 08:52:00|||||||||2
1762851800000|2025-11-11 09:03:20|||||||||2
1762851860000|2025-11-11 09:04:20|||||||||1
1762852350000|2025-11-11 09:12:30|||||||||2
1762852510000|2025-11-11 09:15:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|18
1762852530000|2025-11-11 09:15:30|||||||||1
1762852570000|2025-11-11 09:16:10|||||||||6
1762852580000|2025-11-11 09:16:20|||||||||2
1762852620000|2025-11-11 09:17:00|||||||||1
1762852630000|2025-11-11 09:17:10|||||||||9
1762852640000|2025-11-11 09:17:20|||||||||5
1762852700000|2025-11-11 09:18:20|||||||||4
1762852730000|2025-11-11 09:18:50|||||||||3
1762852800000|2025-11-11 09:20:00|||||||||1
1762852810000|2025-11-11 09:20:10|||||||||8
1762852830000|2025-11-11 09:20:30|||||||||1
1762852880000|2025-11-11 09:21:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|51
1762852890000|2025-11-11 09:21:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1762852950000|2025-11-11 09:22:30|||||||||1
1762852970000|2025-11-11 09:22:50|||||||||3
1762853050000|2025-11-11 09:24:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1762853060000|2025-11-11 09:24:20|||||||||14
1762853090000|2025-11-11 09:24:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1762853340000|2025-11-11 09:29:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1762853370000|2025-11-11 09:29:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762853400000|2025-11-11 09:30:00|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|0
1762853460000|2025-11-11 09:31:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1762853470000|2025-11-11 09:31:10|||||||||1
1762853500000|2025-11-11 09:31:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|27
1762853530000|2025-11-11 09:32:10|||||||||11
1762853540000|2025-11-11 09:32:20|||||||||1
1762853550000|2025-11-11 09:32:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762853560000|2025-11-11 09:32:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|6
1762853960000|2025-11-11 09:39:20|||||||||1
1762854060000|2025-11-11 09:41:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|46
1762854080000|2025-11-11 09:41:20|||||||||3
1762854210000|2025-11-11 09:43:30|||||||||1
1762854240000|2025-11-11 09:44:00|||||||||2
1762854410000|2025-11-11 09:46:50|||||||||1
1762854550000|2025-11-11 09:49:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|3
1762854590000|2025-11-11 09:49:50|||||||||29
1762854720000|2025-11-11 09:52:00|||||||||1
1762854790000|2025-11-11 09:53:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1762854820000|2025-11-11 09:53:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762854860000|2025-11-11 09:54:20|||||||||1
1762854900000|2025-11-11 09:55:00|||||||||1
1762854940000|2025-11-11 09:55:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762855000000|2025-11-11 09:56:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1762855070000|2025-11-11 09:57:50|||||||||3
1762855130000|2025-11-11 09:58:50|||||||||2
1762855210000|2025-11-11 10:00:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1762855220000|2025-11-11 10:00:20|||||||||2
1762855230000|2025-11-11 10:00:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1762855360000|2025-11-11 10:02:40|||||||||13
1762855370000|2025-11-11 10:02:50|||||||||8
1762855440000|2025-11-11 10:04:00|||||||||1
1762855590000|2025-11-11 10:06:30|||||||||1
1762855600000|2025-11-11 10:06:40|||||||||1
1762855640000|2025-11-11 10:07:20|||||||||1
1762855660000|2025-11-11 10:07:40|||||||||1
1762855950000|2025-11-11 10:12:30|||||||||1
1762856190000|2025-11-11 10:16:30|||||||||2
1762856340000|2025-11-11 10:19:00|||||||||1
1762856410000|2025-11-11 10:20:10|||||||||2
1762856460000|2025-11-11 10:21:00|||||||||1
1762856980000|2025-11-11 10:29:40|||||||||4
1762896650000|2025-11-11 21:30:50|||||||||3
1762896690000|2025-11-11 21:31:30|||||||||1
1762896720000|2025-11-11 21:32:00|||||||||18
1762896890000|2025-11-11 21:34:50|||||||||1
1762896900000|2025-11-11 21:35:00|||||||||6
1762896910000|2025-11-11 21:35:10|||||||||5
1762896920000|2025-11-11 21:35:20|||||||||5
1762896930000|2025-11-11 21:35:30|||||||||7
1762896940000|2025-11-11 21:35:40|||||||||5
1762896950000|2025-11-11 21:35:50|||||||||9
1762896990000|2025-11-11 21:36:30|||||||||1
1762897110000|2025-11-11 21:38:30|||||||||1
1762897350000|2025-11-11 21:42:30|||||||||1
1762897500000|2025-11-11 21:45:00|||||||||17
1762897560000|2025-11-11 21:46:00|||||||||1
1762897650000|2025-11-11 21:47:30|||||||||24
1762897800000|2025-11-11 21:50:00|||||||||4
1762897870000|2025-11-11 21:51:10|||||||||9
1762898130000|2025-11-11 21:55:30|||||||||1
1762898260000|2025-11-11 21:57:40|19.16|19|19.16|19|19.16|19|19.16|19|108
1762898270000|2025-11-11 21:57:50|||||||||11
1762898280000|2025-11-11 21:58:00|||||||||4
1762898290000|2025-11-11 21:58:10|||||||||1
1762898340000|2025-11-11 21:59:00|||||||||1
1762898350000|2025-11-11 21:59:10|||||||||6
1762898370000|2025-11-11 21:59:30|||||||||22
1762898390000|2025-11-11 21:59:50|||||||||11
1762902000000|2025-11-11 23:00:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1762902010000|2025-11-11 23:00:10|||||||||1
1762902060000|2025-11-11 23:01:00|||||||||3
1762902100000|2025-11-11 23:01:40|||||||||4
1762902140000|2025-11-11 23:02:20|19.16|19|19.16|19|19.16|19|19.16|19|53
1762902160000|2025-11-11 23:02:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|34
1762902210000|2025-11-11 23:03:30|||||||||1
1762902390000|2025-11-11 23:06:30|||||||||1
1762902420000|2025-11-11 23:07:00|||||||||18
1762902620000|2025-11-11 23:10:20|||||||||13
1762902720000|2025-11-11 23:12:00|||||||||1
1762902730000|2025-11-11 23:12:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1762902920000|2025-11-11 23:15:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|35
1762902930000|2025-11-11 23:15:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1762902940000|2025-11-11 23:15:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1762903070000|2025-11-11 23:17:50|19.16|19|19.16|19|19.16|19|19.16|19|14
1762903150000|2025-11-11 23:19:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1762903210000|2025-11-11 23:20:10|||||||||1
1762903280000|2025-11-11 23:21:20|||||||||6
1762903650000|2025-11-11 23:27:30|||||||||1
1762903740000|2025-11-11 23:29:00|||||||||1
1762903860000|2025-11-11 23:31:00|||||||||1
1762903880000|2025-11-11 23:31:20|||||||||1
1762904440000|2025-11-11 23:40:40|||||||||1
1762904590000|2025-11-11 23:43:10|||||||||1
1762904620000|2025-11-11 23:43:40|||||||||1
1762905060000|2025-11-11 23:51:00|||||||||1
1762905170000|2025-11-11 23:52:50|||||||||1
1762905320000|2025-11-11 23:55:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|79
1762905470000|2025-11-11 23:57:50|||||||||7
1762905710000|2025-11-12 00:01:50|||||||||1
1762905760000|2025-11-12 00:02:40|||||||||3
1762905920000|2025-11-12 00:05:20|||||||||1
1762905970000|2025-11-12 00:06:10|||||||||3
1762906190000|2025-11-12 00:09:50|||||||||1
1762906280000|2025-11-12 00:11:20|||||||||2
1762906330000|2025-11-12 00:12:10|||||||||1
1762906430000|2025-11-12 00:13:50|||||||||1
1762906460000|2025-11-12 00:14:20|||||||||1
1762906550000|2025-11-12 00:15:50|||||||||1
1762906760000|2025-11-12 00:19:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|145
1762906810000|2025-11-12 00:20:10|||||||||1
1762906840000|2025-11-12 00:20:40|||||||||3
1762907110000|2025-11-12 00:25:10|||||||||4
1762907160000|2025-11-12 00:26:00|||||||||1
1762907310000|2025-11-12 00:28:30|||||||||1
1762907700000|2025-11-12 00:35:00|||||||||2
1762907830000|2025-11-12 00:37:10|||||||||1
1762908070000|2025-11-12 00:41:10|||||||||1
1762908230000|2025-11-12 00:43:50|||||||||1
1762908450000|2025-11-12 00:47:30|||||||||2
1762909140000|2025-11-12 00:59:00|||||||||7
1762909190000|2025-11-12 00:59:50|||||||||1
1762909580000|2025-11-12 01:06:20|||||||||1
1762909620000|2025-11-12 01:07:00|||||||||1
1762909720000|2025-11-12 01:08:40|||||||||1
1762909970000|2025-11-12 01:12:50|||||||||1
1762910150000|2025-11-12 01:15:50|||||||||10
1762910200000|2025-11-12 01:16:40|||||||||1
1762910240000|2025-11-12 01:17:20|||||||||2
1762910660000|2025-11-12 01:24:20|||||||||2
1762910670000|2025-11-12 01:24:30|||||||||1
1762910730000|2025-11-12 01:25:30|||||||||4
1762911900000|2025-11-12 01:45:00|||||||||2
1762912090000|2025-11-12 01:48:10|||||||||4
1762912230000|2025-11-12 01:50:30|||||||||1
1762912660000|2025-11-12 01:57:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1762913090000|2025-11-12 02:04:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1762913140000|2025-11-12 02:05:40|||||||||6
1762913250000|2025-11-12 02:07:30|||||||||1
1762913570000|2025-11-12 02:12:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1762913610000|2025-11-12 02:13:30|||||||||7
1762913970000|2025-11-12 02:19:30|||||||||1
1762914010000|2025-11-12 02:20:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1762914290000|2025-11-12 02:24:50|||||||||1
1762914300000|2025-11-12 02:25:00|||||||||1
1762914320000|2025-11-12 02:25:20|||||||||1
1762914330000|2025-11-12 02:25:30|||||||||1
1762914350000|2025-11-12 02:25:50|||||||||1
1762914360000|2025-11-12 02:26:00|||||||||1
1762914380000|2025-11-12 02:26:20|||||||||1
1762914390000|2025-11-12 02:26:30|||||||||2
1762914410000|2025-11-12 02:26:50|||||||||1
1762914420000|2025-11-12 02:27:00|||||||||1
1762914430000|2025-11-12 02:27:10|||||||||1
1762914450000|2025-11-12 02:27:30|||||||||1
1762914460000|2025-11-12 02:27:40|||||||||1
1762914480000|2025-11-12 02:28:00|||||||||1
1762914490000|2025-11-12 02:28:10|||||||||1
1762914510000|2025-11-12 02:28:30|||||||||1
1762914520000|2025-11-12 02:28:40|||||||||1
1762914540000|2025-11-12 02:29:00|||||||||1
1762914550000|2025-11-12 02:29:10|||||||||1
1762914570000|2025-11-12 02:29:30|||||||||2
1762914580000|2025-11-12 02:29:40|||||||||1
1762914590000|2025-11-12 02:29:50|||||||||2
1762914600000|2025-11-12 02:30:00|||||||||1
1762914610000|2025-11-12 02:30:10|||||||||3
1762914630000|2025-11-12 02:30:30|||||||||2
1762914640000|2025-11-12 02:30:40|||||||||1
1762914660000|2025-11-12 02:31:00|||||||||1
1762914670000|2025-11-12 02:31:10|||||||||1
1762914690000|2025-11-12 02:31:30|||||||||1
1762914700000|2025-11-12 02:31:40|||||||||1
1762914720000|2025-11-12 02:32:00|||||||||1
1762914730000|2025-11-12 02:32:10|||||||||1
1762914750000|2025-11-12 02:32:30|||||||||2
1762914760000|2025-11-12 02:32:40|||||||||1
1762914780000|2025-11-12 02:33:00|||||||||2
1762914790000|2025-11-12 02:33:10|||||||||1
1762914810000|2025-11-12 02:33:30|||||||||2
1762914820000|2025-11-12 02:33:40|||||||||1
1762914830000|2025-11-12 02:33:50|||||||||1
1762914840000|2025-11-12 02:34:00|||||||||1
1762914850000|2025-11-12 02:34:10|||||||||1
1762914860000|2025-11-12 02:34:20|||||||||2
1762914880000|2025-11-12 02:34:40|||||||||1
1762914890000|2025-11-12 02:34:50|||||||||1
1762914910000|2025-11-12 02:35:10|||||||||1
1762914920000|2025-11-12 02:35:20|||||||||1
1762914930000|2025-11-12 02:35:30|||||||||1
1762914940000|2025-11-12 02:35:40|||||||||1
1762914950000|2025-11-12 02:35:50|||||||||1
1762914960000|2025-11-12 02:36:00|||||||||1
1762914970000|2025-11-12 02:36:10|||||||||1
1762914980000|2025-11-12 02:36:20|||||||||1
1762915000000|2025-11-12 02:36:40|||||||||1
1762915010000|2025-11-12 02:36:50|||||||||1
1762915030000|2025-11-12 02:37:10|||||||||2
1762915040000|2025-11-12 02:37:20|||||||||1
1762915060000|2025-11-12 02:37:40|||||||||1
1762915070000|2025-11-12 02:37:50|||||||||1
1762915090000|2025-11-12 02:38:10|||||||||2
1762915100000|2025-11-12 02:38:20|||||||||1
1762915120000|2025-11-12 02:38:40|||||||||1
1762915130000|2025-11-12 02:38:50|||||||||1
1762915140000|2025-11-12 02:39:00|||||||||4
1762915150000|2025-11-12 02:39:10|||||||||1
1762915160000|2025-11-12 02:39:20|||||||||1
1762915180000|2025-11-12 02:39:40|||||||||1
1762915190000|2025-11-12 02:39:50|||||||||1
1762915210000|2025-11-12 02:40:10|||||||||1
1762915220000|2025-11-12 02:40:20|||||||||2
1762915240000|2025-11-12 02:40:40|||||||||1
1762915250000|2025-11-12 02:40:50|||||||||1
1762915270000|2025-11-12 02:41:10|||||||||1
1762915280000|2025-11-12 02:41:20|||||||||1
1762915300000|2025-11-12 02:41:40|||||||||1
1762915310000|2025-11-12 02:41:50|||||||||1
1762915320000|2025-11-12 02:42:00|||||||||2
1762915340000|2025-11-12 02:42:20|||||||||1
1762915350000|2025-11-12 02:42:30|||||||||2
1762915370000|2025-11-12 02:42:50|||||||||1
1762915380000|2025-11-12 02:43:00|||||||||1
1762915400000|2025-11-12 02:43:20|||||||||1
1762915410000|2025-11-12 02:43:30|||||||||1
1762915430000|2025-11-12 02:43:50|||||||||1
1762915440000|2025-11-12 02:44:00|||||||||1
1762915460000|2025-11-12 02:44:20|||||||||1
1762915470000|2025-11-12 02:44:30|||||||||1
1762915490000|2025-11-12 02:44:50|||||||||1
1762915500000|2025-11-12 02:45:00|||||||||2
1762915510000|2025-11-12 02:45:10|||||||||1
1762915520000|2025-11-12 02:45:20|||||||||1
1762915530000|2025-11-12 02:45:30|||||||||1
1762915550000|2025-11-12 02:45:50|||||||||1
1762915560000|2025-11-12 02:46:00|||||||||1
1762915580000|2025-11-12 02:46:20|||||||||1
1762915590000|2025-11-12 02:46:30|||||||||1
1762915610000|2025-11-12 02:46:50|||||||||2
1762915620000|2025-11-12 02:47:00|||||||||1
1762915640000|2025-11-12 02:47:20|||||||||1
1762915650000|2025-11-12 02:47:30|||||||||1
1762915670000|2025-11-12 02:47:50|||||||||1
1762915680000|2025-11-12 02:48:00|||||||||2
1762915700000|2025-11-12 02:48:20|||||||||1
1762915710000|2025-11-12 02:48:30|||||||||1
1762915730000|2025-11-12 02:48:50|||||||||1
1762915740000|2025-11-12 02:49:00|||||||||1
1762915760000|2025-11-12 02:49:20|||||||||1
1762915770000|2025-11-12 02:49:30|||||||||1
1762915780000|2025-11-12 02:49:40|||||||||1
1762915800000|2025-11-12 02:50:00|||||||||2
1762915810000|2025-11-12 02:50:10|||||||||1
1762915830000|2025-11-12 02:50:30|||||||||1
1762915840000|2025-11-12 02:50:40|||||||||1
1762915850000|2025-11-12 02:50:50|||||||||1
1762915860000|2025-11-12 02:51:00|||||||||1
1762915870000|2025-11-12 02:51:10|||||||||2
1762915890000|2025-11-12 02:51:30|||||||||1
1762915900000|2025-11-12 02:51:40|||||||||1
1762915920000|2025-11-12 02:52:00|||||||||1
1762915930000|2025-11-12 02:52:10|||||||||1
1762915940000|2025-11-12 02:52:20|||||||||11
1762915950000|2025-11-12 02:52:30|||||||||1
1762915960000|2025-11-12 02:52:40|||||||||1
1762915980000|2025-11-12 02:53:00|||||||||1
1762915990000|2025-11-12 02:53:10|||||||||1
1762916010000|2025-11-12 02:53:30|||||||||1
1762916020000|2025-11-12 02:53:40|||||||||1
1762916030000|2025-11-12 02:53:50|||||||||1
1762916040000|2025-11-12 02:54:00|||||||||1
1762916050000|2025-11-12 02:54:10|||||||||1
1762916070000|2025-11-12 02:54:30|||||||||1
1762916080000|2025-11-12 02:54:40|||||||||1
1762916090000|2025-11-12 02:54:50|||||||||2
1762916100000|2025-11-12 02:55:00|||||||||1
1762916110000|2025-11-12 02:55:10|||||||||1
1762916120000|2025-11-12 02:55:20|||||||||1
1762916130000|2025-11-12 02:55:30|||||||||1
1762916140000|2025-11-12 02:55:40|||||||||1
1762916150000|2025-11-12 02:55:50|||||||||1
1762916160000|2025-11-12 02:56:00|||||||||1
1762916180000|2025-11-12 02:56:20|||||||||1
1762916190000|2025-11-12 02:56:30|||||||||1
1762916210000|2025-11-12 02:56:50|||||||||2
1762916220000|2025-11-12 02:57:00|||||||||1
1762916230000|2025-11-12 02:57:10|||||||||1
1762916250000|2025-11-12 02:57:30|||||||||1
1762916260000|2025-11-12 02:57:40|||||||||1
1762916280000|2025-11-12 02:58:00|||||||||1
1762916290000|2025-11-12 02:58:10|||||||||1
1762916300000|2025-11-12 02:58:20|||||||||1
1762916320000|2025-11-12 02:58:40|||||||||1
1762916330000|2025-11-12 02:58:50|||||||||1
1762916350000|2025-11-12 02:59:10|||||||||1
1762916360000|2025-11-12 02:59:20|||||||||1
1762916370000|2025-11-12 02:59:30|||||||||1
1762916390000|2025-11-12 02:59:50|||||||||3
1762916480000|2025-11-12 03:01:20|||||||||48
1762916580000|2025-11-12 03:03:00|||||||||65
1762916590000|2025-11-12 03:03:10|||||||||1
1762917360000|2025-11-12 03:16:00|||||||||3
1762918600000|2025-11-12 03:36:40|||||||||2
1762919570000|2025-11-12 03:52:50|||||||||1
1762919780000|2025-11-12 03:56:20|||||||||1
1762920280000|2025-11-12 04:04:40|||||||||1
1762921100000|2025-11-12 04:18:20|||||||||1
1762921130000|2025-11-12 04:18:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1762921160000|2025-11-12 04:19:20|||||||||1
1762921270000|2025-11-12 04:21:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1762922400000|2025-11-12 04:40:00|||||||||1
1762923320000|2025-11-12 04:55:20|||||||||1
1762924450000|2025-11-12 05:14:10|||||||||1
1762924620000|2025-11-12 05:17:00|||||||||1
1762925330000|2025-11-12 05:28:50|||||||||1
1762926170000|2025-11-12 05:42:50|||||||||6
1762927520000|2025-11-12 06:05:20|||||||||3
1762927550000|2025-11-12 06:05:50|||||||||6
1762928690000|2025-11-12 06:24:50|||||||||1
1762929280000|2025-11-12 06:34:40|||||||||1
1762929820000|2025-11-12 06:43:40|||||||||27
1762931050000|2025-11-12 07:04:10|||||||||19
1762931110000|2025-11-12 07:05:10|||||||||1
1762931640000|2025-11-12 07:14:00|||||||||2
1762931650000|2025-11-12 07:14:10|||||||||4
1762931880000|2025-11-12 07:18:00|||||||||5
1762931970000|2025-11-12 07:19:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1762932170000|2025-11-12 07:22:50|||||||||5
1762932570000|2025-11-12 07:29:30|||||||||3
1762932680000|2025-11-12 07:31:20|||||||||5
1762932700000|2025-11-12 07:31:40|||||||||1
1762932810000|2025-11-12 07:33:30|||||||||1
1762932820000|2025-11-12 07:33:40|||||||||2
1762933120000|2025-11-12 07:38:40|||||||||3
1762933420000|2025-11-12 07:43:40|||||||||1
1762934280000|2025-11-12 07:58:00|||||||||4
1762934460000|2025-11-12 08:01:00|||||||||4
1762934660000|2025-11-12 08:04:20|||||||||1
1762934760000|2025-11-12 08:06:00|||||||||43
1762934910000|2025-11-12 08:08:30|||||||||2
1762934930000|2025-11-12 08:08:50|||||||||1
1762934970000|2025-11-12 08:09:30|||||||||16
1762935060000|2025-11-12 08:11:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1762935070000|2025-11-12 08:11:10|||||||||2
1762935080000|2025-11-12 08:11:20|||||||||10
1762935110000|2025-11-12 08:11:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1762935170000|2025-11-12 08:12:50|||||||||6
1762935370000|2025-11-12 08:16:10|||||||||14
1762935430000|2025-11-12 08:17:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1762935450000|2025-11-12 08:17:30|||||||||3
1762935730000|2025-11-12 08:22:10|||||||||2
1762936360000|2025-11-12 08:32:40|||||||||10
1762936740000|2025-11-12 08:39:00|||||||||2
1762936750000|2025-11-12 08:39:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1762936830000|2025-11-12 08:40:30|||||||||10
1762937100000|2025-11-12 08:45:00|||||||||2
1762937140000|2025-11-12 08:45:40|||||||||1
1762937290000|2025-11-12 08:48:10|||||||||2
1762937460000|2025-11-12 08:51:00|||||||||1
1762937500000|2025-11-12 08:51:40|||||||||28
1762937640000|2025-11-12 08:54:00|||||||||1
1762937650000|2025-11-12 08:54:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|28
1762937660000|2025-11-12 08:54:20|||||||||1
1762938000000|2025-11-12 09:00:00|||||||||3
1762938010000|2025-11-12 09:00:10|||||||||2
1762938120000|2025-11-12 09:02:00|||||||||1
1762938230000|2025-11-12 09:03:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1762938290000|2025-11-12 09:04:50|||||||||1
1762938390000|2025-11-12 09:06:30|||||||||1
1762938750000|2025-11-12 09:12:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1762938830000|2025-11-12 09:13:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1762938840000|2025-11-12 09:14:00|||||||||10
1762938980000|2025-11-12 09:16:20|||||||||4
1762939500000|2025-11-12 09:25:00|||||||||10
1762939570000|2025-11-12 09:26:10|||||||||1
1762939920000|2025-11-12 09:32:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1762939970000|2025-11-12 09:32:50|||||||||1
1762939980000|2025-11-12 09:33:00|||||||||1
1762939990000|2025-11-12 09:33:10|||||||||1
1762940300000|2025-11-12 09:38:20|||||||||2
1762940340000|2025-11-12 09:39:00|||||||||1
1762940380000|2025-11-12 09:39:40|||||||||2
1762940650000|2025-11-12 09:44:10|||||||||1
1762940660000|2025-11-12 09:44:20|||||||||1
1762940730000|2025-11-12 09:45:30|||||||||1
1762940780000|2025-11-12 09:46:20|||||||||1
1762941170000|2025-11-12 09:52:50|||||||||1
1762941390000|2025-11-12 09:56:30|||||||||3
1762941410000|2025-11-12 09:56:50|||||||||1
1762941430000|2025-11-12 09:57:10|||||||||1
1762941600000|2025-11-12 10:00:00|||||||||3
1762941650000|2025-11-12 10:00:50|||||||||4
1762941780000|2025-11-12 10:03:00|||||||||1
1762941900000|2025-11-12 10:05:00|||||||||1
1762942050000|2025-11-12 10:07:30|||||||||1
1762942790000|2025-11-12 10:19:50|||||||||4
1762943040000|2025-11-12 10:24:00|||||||||1
1762943390000|2025-11-12 10:29:50|||||||||11
1762943580000|2025-11-12 10:33:00|||||||||1
1762943590000|2025-11-12 10:33:10|||||||||1
1762943810000|2025-11-12 10:36:50|||||||||8
1762943820000|2025-11-12 10:37:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|203
1762943880000|2025-11-12 10:38:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1762943900000|2025-11-12 10:38:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1762944010000|2025-11-12 10:40:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1762944100000|2025-11-12 10:41:40|||||||||2
1762944110000|2025-11-12 10:41:50|||||||||1
1762944300000|2025-11-12 10:45:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1762945150000|2025-11-12 10:59:10|||||||||1
1762945880000|2025-11-12 11:11:20|||||||||1
1762945900000|2025-11-12 11:11:40|||||||||1
1762945960000|2025-11-12 11:12:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|15
1762945980000|2025-11-12 11:13:00|||||||||2
1762945990000|2025-11-12 11:13:10|||||||||3
1762946000000|2025-11-12 11:13:20|||||||||1
1762946250000|2025-11-12 11:17:30|||||||||2
1762946270000|2025-11-12 11:17:50|||||||||2
1762946310000|2025-11-12 11:18:30|||||||||2
1762946440000|2025-11-12 11:20:40|||||||||1
1762946460000|2025-11-12 11:21:00|||||||||1
1762946820000|2025-11-12 11:27:00|||||||||1
1762946830000|2025-11-12 11:27:10|||||||||1
1762946840000|2025-11-12 11:27:20|||||||||1
1762946850000|2025-11-12 11:27:30|||||||||1
1762946970000|2025-11-12 11:29:30|||||||||2
1762946990000|2025-11-12 11:29:50|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|5
1762947000000|2025-11-12 11:30:00|||||||||5
1762947010000|2025-11-12 11:30:10|||||||||1
1762947020000|2025-11-12 11:30:20|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|12
1762947030000|2025-11-12 11:30:30|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|2
1762947040000|2025-11-12 11:30:40|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|13
1762947080000|2025-11-12 11:31:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1762947170000|2025-11-12 11:32:50|||||||||18
1762947230000|2025-11-12 11:33:50|||||||||4
1762947650000|2025-11-12 11:40:50|||||||||1
1762947850000|2025-11-12 11:44:10|||||||||1
1762947950000|2025-11-12 11:45:50|||||||||1
1762948050000|2025-11-12 11:47:30|||||||||1
1762948160000|2025-11-12 11:49:20|||||||||15
1762948310000|2025-11-12 11:51:50|||||||||1
1762948350000|2025-11-12 11:52:30|||||||||3
1762948370000|2025-11-12 11:52:50|||||||||3
1762948380000|2025-11-12 11:53:00|||||||||2
1762948390000|2025-11-12 11:53:10|||||||||3
1762948770000|2025-11-12 11:59:30|||||||||1
1762948780000|2025-11-12 11:59:40|||||||||1
1762948790000|2025-11-12 11:59:50|||||||||1
1762948800000|2025-11-12 12:00:00|||||||||1
1762949010000|2025-11-12 12:03:30|||||||||1
1762949100000|2025-11-12 12:05:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|119
1762949110000|2025-11-12 12:05:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1762949120000|2025-11-12 12:05:20|||||||||4
1762949140000|2025-11-12 12:05:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1762949150000|2025-11-12 12:05:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1762949160000|2025-11-12 12:06:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1762949170000|2025-11-12 12:06:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1762949210000|2025-11-12 12:06:50|||||||||8
1762949220000|2025-11-12 12:07:00|||||||||1
1762949230000|2025-11-12 12:07:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1762949250000|2025-11-12 12:07:30|||||||||1
1762949270000|2025-11-12 12:07:50|||||||||13
1762949280000|2025-11-12 12:08:00|||||||||1
1762949400000|2025-11-12 12:10:00|||||||||9
1762949430000|2025-11-12 12:10:30|||||||||2
1762949520000|2025-11-12 12:12:00|||||||||1
1762949540000|2025-11-12 12:12:20|||||||||4
1762949810000|2025-11-12 12:16:50|||||||||1
1762950160000|2025-11-12 12:22:40|||||||||2
1762950170000|2025-11-12 12:22:50|||||||||6
1762950180000|2025-11-12 12:23:00|||||||||8
1762950190000|2025-11-12 12:23:10|||||||||4
1762950200000|2025-11-12 12:23:20|||||||||4
1762950210000|2025-11-12 12:23:30|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|16
1762950270000|2025-11-12 12:24:30|||||||||3
1762950280000|2025-11-12 12:24:40|||||||||9
1762950300000|2025-11-12 12:25:00|||||||||1
1762950310000|2025-11-12 12:25:10|||||||||4
1762950360000|2025-11-12 12:26:00|||||||||26
1762950370000|2025-11-12 12:26:10|||||||||1
1762950400000|2025-11-12 12:26:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|100
1762950440000|2025-11-12 12:27:20|||||||||14
1762950490000|2025-11-12 12:28:10|||||||||1
1762950700000|2025-11-12 12:31:40|||||||||1
1762950740000|2025-11-12 12:32:20|||||||||5
1762950900000|2025-11-12 12:35:00|||||||||13
1762950930000|2025-11-12 12:35:30|||||||||1
1762950990000|2025-11-12 12:36:30|||||||||1
1762951190000|2025-11-12 12:39:50|||||||||1
1762951240000|2025-11-12 12:40:40|||||||||1
1762951310000|2025-11-12 12:41:50|||||||||1
1762951460000|2025-11-12 12:44:20|||||||||1
1762951480000|2025-11-12 12:44:40|||||||||11
1762951510000|2025-11-12 12:45:10|||||||||9
1762951520000|2025-11-12 12:45:20|||||||||1
1762951630000|2025-11-12 12:47:10|||||||||1
1762951660000|2025-11-12 12:47:40|||||||||1
1762951900000|2025-11-12 12:51:40|||||||||6
1762951970000|2025-11-12 12:52:50|||||||||4
1762951980000|2025-11-12 12:53:00|||||||||4
1762952060000|2025-11-12 12:54:20|||||||||1
1762952230000|2025-11-12 12:57:10|||||||||6
1762952240000|2025-11-12 12:57:20|||||||||1
1762952390000|2025-11-12 12:59:50|||||||||2
1762952400000|2025-11-12 13:00:00|||||||||3
1762952410000|2025-11-12 13:00:10|||||||||1
1762952420000|2025-11-12 13:00:20|||||||||1
1762952470000|2025-11-12 13:01:10|||||||||5
1762952490000|2025-11-12 13:01:30|||||||||1
1762952790000|2025-11-12 13:06:30|||||||||1
1762952850000|2025-11-12 13:07:30|||||||||33
1762952880000|2025-11-12 13:08:00|||||||||5
1762953090000|2025-11-12 13:11:30|||||||||2
1762953220000|2025-11-12 13:13:40|||||||||1
1762953300000|2025-11-12 13:15:00|||||||||48
1762953310000|2025-11-12 13:15:10|||||||||8
1762953340000|2025-11-12 13:15:40|||||||||8
1762953400000|2025-11-12 13:16:40|||||||||4
1762953550000|2025-11-12 13:19:10|||||||||3
1762953610000|2025-11-12 13:20:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|27
1762953620000|2025-11-12 13:20:20|||||||||7
1762953640000|2025-11-12 13:20:40|||||||||10
1762953700000|2025-11-12 13:21:40|||||||||6
1762953770000|2025-11-12 13:22:50|||||||||4
1762953830000|2025-11-12 13:23:50|||||||||1
1762953850000|2025-11-12 13:24:10|||||||||1
1762953860000|2025-11-12 13:24:20|||||||||11
1762953900000|2025-11-12 13:25:00|||||||||1
1762953930000|2025-11-12 13:25:30|||||||||4
1762953980000|2025-11-12 13:26:20|||||||||1
1762954020000|2025-11-12 13:27:00|||||||||1
1762954070000|2025-11-12 13:27:50|||||||||1
1762954140000|2025-11-12 13:29:00|||||||||1
1762954360000|2025-11-12 13:32:40|||||||||2
1762954490000|2025-11-12 13:34:50|||||||||1
1762954500000|2025-11-12 13:35:00|||||||||13
1762954510000|2025-11-12 13:35:10|||||||||11
1762954530000|2025-11-12 13:35:30|||||||||15
1762954650000|2025-11-12 13:37:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1762954660000|2025-11-12 13:37:40|||||||||27
1762954690000|2025-11-12 13:38:10|||||||||1
1762954700000|2025-11-12 13:38:20|||||||||30
1762954710000|2025-11-12 13:38:30|||||||||12
1762954740000|2025-11-12 13:39:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1762954750000|2025-11-12 13:39:10|||||||||5
1762954780000|2025-11-12 13:39:40|||||||||10
1762954840000|2025-11-12 13:40:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1762954860000|2025-11-12 13:41:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1762954890000|2025-11-12 13:41:30|||||||||1
1762954900000|2025-11-12 13:41:40|||||||||1
1762955010000|2025-11-12 13:43:30|||||||||1
1762955080000|2025-11-12 13:44:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|0
1762955140000|2025-11-12 13:45:40|||||||||1
1762955550000|2025-11-12 13:52:30|||||||||1
1762955610000|2025-11-12 13:53:30|||||||||14
1762955700000|2025-11-12 13:55:00|||||||||8
1762955750000|2025-11-12 13:55:50|||||||||2
1762955760000|2025-11-12 13:56:00|||||||||9
1762955790000|2025-11-12 13:56:30|||||||||9
1762955800000|2025-11-12 13:56:40|||||||||13
1762955830000|2025-11-12 13:57:10|||||||||3
1762955870000|2025-11-12 13:57:50|||||||||10
1762955990000|2025-11-12 13:59:50|||||||||1
1762956000000|2025-11-12 14:00:00|||||||||2
1762956260000|2025-11-12 14:04:20|||||||||2
1762956270000|2025-11-12 14:04:30|||||||||1
1762956370000|2025-11-12 14:06:10|||||||||10
1762956480000|2025-11-12 14:08:00|||||||||1
1762956700000|2025-11-12 14:11:40|||||||||1
1762956940000|2025-11-12 14:15:40|||||||||9
1762957040000|2025-11-12 14:17:20|||||||||1
1762957090000|2025-11-12 14:18:10|||||||||17
1762957390000|2025-11-12 14:23:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1762957400000|2025-11-12 14:23:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1762957550000|2025-11-12 14:25:50|||||||||51
1762957560000|2025-11-12 14:26:00|||||||||1
1762957670000|2025-11-12 14:27:50|||||||||21
1762957690000|2025-11-12 14:28:10|||||||||10
1762957790000|2025-11-12 14:29:50|||||||||1
1762957800000|2025-11-12 14:30:00|||||||||1
1762957810000|2025-11-12 14:30:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1762957820000|2025-11-12 14:30:20|||||||||13
1762957830000|2025-11-12 14:30:30|||||||||5
1762957840000|2025-11-12 14:30:40|||||||||63
1762957850000|2025-11-12 14:30:50|||||||||5
1762957860000|2025-11-12 14:31:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|22
1762957880000|2025-11-12 14:31:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|323
1762957900000|2025-11-12 14:31:40|||||||||17
1762957920000|2025-11-12 14:32:00|||||||||6
1762957930000|2025-11-12 14:32:10|||||||||1
1762957950000|2025-11-12 14:32:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|18
1762957960000|2025-11-12 14:32:40|19.02|18.86|19.02|18.86|19.06|18.9|19.02|18.86|66
1762957970000|2025-11-12 14:32:50|||||||||13
1762957980000|2025-11-12 14:33:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1762957990000|2025-11-12 14:33:10|||||||||5
1762958000000|2025-11-12 14:33:20|||||||||9
1762958020000|2025-11-12 14:33:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1762958030000|2025-11-12 14:33:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|122
1762958040000|2025-11-12 14:34:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|84
1762958090000|2025-11-12 14:34:50|||||||||1
1762958110000|2025-11-12 14:35:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1762958120000|2025-11-12 14:35:20|||||||||2
1762958130000|2025-11-12 14:35:30|||||||||35
1762958140000|2025-11-12 14:35:40|||||||||5
1762958160000|2025-11-12 14:36:00|||||||||4
1762958170000|2025-11-12 14:36:10|||||||||3
1762958180000|2025-11-12 14:36:20|||||||||12
1762958190000|2025-11-12 14:36:30|||||||||3
1762958200000|2025-11-12 14:36:40|||||||||3
1762958210000|2025-11-12 14:36:50|||||||||22
1762958220000|2025-11-12 14:37:00|||||||||12
1762958230000|2025-11-12 14:37:10|||||||||3
1762958240000|2025-11-12 14:37:20|||||||||2
1762958250000|2025-11-12 14:37:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1762958260000|2025-11-12 14:37:40|||||||||10
1762958270000|2025-11-12 14:37:50|||||||||2
1762958280000|2025-11-12 14:38:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|205
1762958290000|2025-11-12 14:38:10|||||||||11
1762958310000|2025-11-12 14:38:30|||||||||6
1762958320000|2025-11-12 14:38:40|||||||||15
1762958330000|2025-11-12 14:38:50|||||||||35
1762958340000|2025-11-12 14:39:00|||||||||56
1762958350000|2025-11-12 14:39:10|||||||||15
1762958360000|2025-11-12 14:39:20|||||||||2
1762958370000|2025-11-12 14:39:30|||||||||18
1762958380000|2025-11-12 14:39:40|||||||||1
1762958430000|2025-11-12 14:40:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1762958440000|2025-11-12 14:40:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|17
1762958450000|2025-11-12 14:40:50|||||||||2
1762958460000|2025-11-12 14:41:00|||||||||1
1762958480000|2025-11-12 14:41:20|||||||||36
1762958490000|2025-11-12 14:41:30|||||||||9
1762958500000|2025-11-12 14:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1762958510000|2025-11-12 14:41:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1762958520000|2025-11-12 14:42:00|||||||||2
1762958530000|2025-11-12 14:42:10|||||||||1
1762958540000|2025-11-12 14:42:20|||||||||1
1762958550000|2025-11-12 14:42:30|||||||||1
1762958560000|2025-11-12 14:42:40|||||||||1
1762958570000|2025-11-12 14:42:50|||||||||1
1762958580000|2025-11-12 14:43:00|||||||||4
1762958590000|2025-11-12 14:43:10|||||||||3
1762958600000|2025-11-12 14:43:20|||||||||1
1762958610000|2025-11-12 14:43:30|||||||||4
1762958620000|2025-11-12 14:43:40|||||||||5
1762958630000|2025-11-12 14:43:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|26
1762958640000|2025-11-12 14:44:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|19
1762958660000|2025-11-12 14:44:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|15
1762958670000|2025-11-12 14:44:30|19.16|19|19.16|19|19.16|19|19.16|19|197
1762958700000|2025-11-12 14:45:00|||||||||7
1762958720000|2025-11-12 14:45:20|||||||||16
1762958730000|2025-11-12 14:45:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1762958740000|2025-11-12 14:45:40|||||||||5
1762958750000|2025-11-12 14:45:50|||||||||1
1762958760000|2025-11-12 14:46:00|19.16|19|19.16|19|19.16|19|19.16|19|31
1762958770000|2025-11-12 14:46:10|||||||||2
1762958780000|2025-11-12 14:46:20|||||||||2
1762958790000|2025-11-12 14:46:30|||||||||3
1762958800000|2025-11-12 14:46:40|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|800
1762958810000|2025-11-12 14:46:50|||||||||3
1762958820000|2025-11-12 14:47:00|||||||||31
1762958840000|2025-11-12 14:47:20|||||||||6
1762958850000|2025-11-12 14:47:30|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|71
1762958860000|2025-11-12 14:47:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1762958880000|2025-11-12 14:48:00|||||||||28
1762958890000|2025-11-12 14:48:10|||||||||12
1762958900000|2025-11-12 14:48:20|||||||||3
1762958910000|2025-11-12 14:48:30|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|42
1762958920000|2025-11-12 14:48:40|||||||||2
1762958930000|2025-11-12 14:48:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|19
1762958940000|2025-11-12 14:49:00|||||||||13
1762958950000|2025-11-12 14:49:10|||||||||20
1762958960000|2025-11-12 14:49:20|||||||||9
1762958980000|2025-11-12 14:49:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|28
1762958990000|2025-11-12 14:49:50|||||||||16
1762959000000|2025-11-12 14:50:00|||||||||4
1762959010000|2025-11-12 14:50:10|||||||||2
1762959030000|2025-11-12 14:50:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|85
1762959040000|2025-11-12 14:50:40|||||||||26
1762959050000|2025-11-12 14:50:50|||||||||18
1762959060000|2025-11-12 14:51:00|||||||||6
1762959070000|2025-11-12 14:51:10|||||||||5
1762959080000|2025-11-12 14:51:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1762959100000|2025-11-12 14:51:40|||||||||2
1762959110000|2025-11-12 14:51:50|||||||||20
1762959120000|2025-11-12 14:52:00|||||||||3
1762959150000|2025-11-12 14:52:30|||||||||4
1762959160000|2025-11-12 14:52:40|||||||||13
1762959170000|2025-11-12 14:52:50|||||||||21
1762959180000|2025-11-12 14:53:00|19.21|19.05|19.22|19.06|19.22|19.06|19.17|19.01|421
1762959190000|2025-11-12 14:53:10|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|65
1762959200000|2025-11-12 14:53:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|40
1762959220000|2025-11-12 14:53:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|95
1762959230000|2025-11-12 14:53:50|||||||||17
1762959240000|2025-11-12 14:54:00|||||||||5
1762959250000|2025-11-12 14:54:10|||||||||4
1762959280000|2025-11-12 14:54:40|||||||||4
1762959300000|2025-11-12 14:55:00|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|21
1762959310000|2025-11-12 14:55:10|||||||||8
1762959330000|2025-11-12 14:55:30|||||||||4
1762959340000|2025-11-12 14:55:40|||||||||22
1762959350000|2025-11-12 14:55:50|||||||||6
1762959360000|2025-11-12 14:56:00|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|74
1762959370000|2025-11-12 14:56:10|19.19|19.03|19.21|19.05|19.21|19.05|19.17|19.01|59
1762959380000|2025-11-12 14:56:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1762959390000|2025-11-12 14:56:30|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|12
1762959400000|2025-11-12 14:56:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1762959410000|2025-11-12 14:56:50|||||||||2
1762959420000|2025-11-12 14:57:00|||||||||1
1762959480000|2025-11-12 14:58:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|15
1762959500000|2025-11-12 14:58:20|19.16|19|19.16|19|19.16|19|19.16|19|4
1762959510000|2025-11-12 14:58:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|14
1762959520000|2025-11-12 14:58:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|102
1762959550000|2025-11-12 14:59:10|19.16|19|19.16|19|19.16|19|19.16|19|52
1762959570000|2025-11-12 14:59:30|||||||||2
1762959580000|2025-11-12 14:59:40|19.12|18.96|19.16|19|19.16|19|19.12|18.96|92
1762959590000|2025-11-12 14:59:50|||||||||1
1762959600000|2025-11-12 15:00:00|||||||||18
1762959610000|2025-11-12 15:00:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1762959620000|2025-11-12 15:00:20|||||||||13
1762959630000|2025-11-12 15:00:30|||||||||1
1762959640000|2025-11-12 15:00:40|||||||||7
1762959650000|2025-11-12 15:00:50|||||||||21
1762959660000|2025-11-12 15:01:00|||||||||2
1762959670000|2025-11-12 15:01:10|||||||||83
1762959680000|2025-11-12 15:01:20|||||||||10
1762959690000|2025-11-12 15:01:30|||||||||5
1762959700000|2025-11-12 15:01:40|||||||||21
1762959720000|2025-11-12 15:02:00|||||||||23
1762959740000|2025-11-12 15:02:20|19.16|19|19.16|19|19.16|19|19.16|19|61
1762959750000|2025-11-12 15:02:30|19.11|18.95|19.11|18.95|19.16|19|19.11|18.95|70
1762959760000|2025-11-12 15:02:40|||||||||10
1762959780000|2025-11-12 15:03:00|||||||||70
1762959790000|2025-11-12 15:03:10|||||||||10
1762959810000|2025-11-12 15:03:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1762959820000|2025-11-12 15:03:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1762959830000|2025-11-12 15:03:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1762959840000|2025-11-12 15:04:00|||||||||5
1762959860000|2025-11-12 15:04:20|||||||||1
1762959870000|2025-11-12 15:04:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|2
1762959880000|2025-11-12 15:04:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762959890000|2025-11-12 15:04:50|||||||||5
1762959910000|2025-11-12 15:05:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|54
1762959930000|2025-11-12 15:05:30|||||||||9
1762959940000|2025-11-12 15:05:40|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|16
1762959950000|2025-11-12 15:05:50|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|67
1762959960000|2025-11-12 15:06:00|||||||||11
1762959970000|2025-11-12 15:06:10|||||||||117
1762959980000|2025-11-12 15:06:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|37
1762959990000|2025-11-12 15:06:30|||||||||2
1762960000000|2025-11-12 15:06:40|||||||||26
1762960010000|2025-11-12 15:06:50|||||||||1
1762960020000|2025-11-12 15:07:00|||||||||4
1762960030000|2025-11-12 15:07:10|||||||||1
1762960060000|2025-11-12 15:07:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1762960070000|2025-11-12 15:07:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|6
1762960080000|2025-11-12 15:08:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1762960090000|2025-11-12 15:08:10|||||||||1
1762960110000|2025-11-12 15:08:30|||||||||34
1762960120000|2025-11-12 15:08:40|||||||||1
1762960130000|2025-11-12 15:08:50|||||||||7
1762960150000|2025-11-12 15:09:10|||||||||8
1762960160000|2025-11-12 15:09:20|||||||||13
1762960170000|2025-11-12 15:09:30|||||||||6
1762960180000|2025-11-12 15:09:40|||||||||6
1762960190000|2025-11-12 15:09:50|||||||||2
1762960200000|2025-11-12 15:10:00|||||||||7
1762960210000|2025-11-12 15:10:10|||||||||14
1762960220000|2025-11-12 15:10:20|||||||||2
1762960250000|2025-11-12 15:10:50|||||||||3
1762960260000|2025-11-12 15:11:00|||||||||2
1762960280000|2025-11-12 15:11:20|||||||||1
1762960290000|2025-11-12 15:11:30|||||||||1
1762960330000|2025-11-12 15:12:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1762960340000|2025-11-12 15:12:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1762960350000|2025-11-12 15:12:30|||||||||2
1762960360000|2025-11-12 15:12:40|||||||||54
1762960370000|2025-11-12 15:12:50|||||||||9
1762960380000|2025-11-12 15:13:00|||||||||4
1762960390000|2025-11-12 15:13:10|||||||||1
1762960400000|2025-11-12 15:13:20|19.16|19|19.16|19|19.16|19|19.16|19|4
1762960420000|2025-11-12 15:13:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1762960430000|2025-11-12 15:13:50|||||||||2
1762960440000|2025-11-12 15:14:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|30
1762960450000|2025-11-12 15:14:10|||||||||2
1762960460000|2025-11-12 15:14:20|||||||||3
1762960480000|2025-11-12 15:14:40|||||||||1
1762960490000|2025-11-12 15:14:50|||||||||3
1762960500000|2025-11-12 15:15:00|||||||||55
1762960510000|2025-11-12 15:15:10|||||||||1
1762960520000|2025-11-12 15:15:20|||||||||5
1762960530000|2025-11-12 15:15:30|19.16|19|19.2|19.04|19.2|19.04|19.16|19|25
1762960540000|2025-11-12 15:15:40|||||||||54
1762960550000|2025-11-12 15:15:50|||||||||13
1762960560000|2025-11-12 15:16:00|19.18|19.02|19.16|19|19.18|19.02|19.16|19|7
1762960570000|2025-11-12 15:16:10|||||||||4
1762960580000|2025-11-12 15:16:20|||||||||1
1762960590000|2025-11-12 15:16:30|||||||||1
1762960600000|2025-11-12 15:16:40|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|4
1762960610000|2025-11-12 15:16:50|||||||||3
1762960620000|2025-11-12 15:17:00|||||||||5
1762960630000|2025-11-12 15:17:10|||||||||1
1762960650000|2025-11-12 15:17:30|||||||||20
1762960660000|2025-11-12 15:17:40|||||||||3
1762960670000|2025-11-12 15:17:50|||||||||4
1762960680000|2025-11-12 15:18:00|||||||||20
1762960690000|2025-11-12 15:18:10|19.16|19|19.16|19|19.16|19|19.16|19|11
1762960700000|2025-11-12 15:18:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|10
1762960710000|2025-11-12 15:18:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|5
1762960720000|2025-11-12 15:18:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1762960730000|2025-11-12 15:18:50|19.16|19|19.16|19|19.2|19.04|19.16|19|44
1762960740000|2025-11-12 15:19:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|14
1762960750000|2025-11-12 15:19:10|||||||||13
1762960760000|2025-11-12 15:19:20|||||||||22
1762960770000|2025-11-12 15:19:30|||||||||9
1762960780000|2025-11-12 15:19:40|||||||||1
1762960790000|2025-11-12 15:19:50|||||||||1
1762960800000|2025-11-12 15:20:00|19.18|19.02|19.15|18.99|19.2|19.04|19.15|18.99|25
1762960810000|2025-11-12 15:20:10|19.16|19|19.16|19|19.16|19|19.16|19|3
1762960820000|2025-11-12 15:20:20|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|30
1762960830000|2025-11-12 15:20:30|||||||||1
1762960840000|2025-11-12 15:20:40|||||||||36
1762960850000|2025-11-12 15:20:50|||||||||2
1762960860000|2025-11-12 15:21:00|||||||||3
1762960870000|2025-11-12 15:21:10|||||||||7
1762960890000|2025-11-12 15:21:30|||||||||2
1762960900000|2025-11-12 15:21:40|||||||||2
1762960910000|2025-11-12 15:21:50|||||||||1
1762960920000|2025-11-12 15:22:00|||||||||2
1762960930000|2025-11-12 15:22:10|||||||||1
1762960940000|2025-11-12 15:22:20|||||||||40
1762960950000|2025-11-12 15:22:30|||||||||11
1762960960000|2025-11-12 15:22:40|||||||||11
1762960970000|2025-11-12 15:22:50|||||||||9
1762960980000|2025-11-12 15:23:00|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|43
1762961010000|2025-11-12 15:23:30|||||||||2
1762961020000|2025-11-12 15:23:40|||||||||3
1762961030000|2025-11-12 15:23:50|||||||||4
1762961050000|2025-11-12 15:24:10|||||||||5
1762961060000|2025-11-12 15:24:20|||||||||6
1762961070000|2025-11-12 15:24:30|||||||||1
1762961080000|2025-11-12 15:24:40|||||||||2
1762961090000|2025-11-12 15:24:50|||||||||2
1762961100000|2025-11-12 15:25:00|19.16|19|19.16|19|19.16|19|19.15|18.99|6
1762961110000|2025-11-12 15:25:10|||||||||1
1762961120000|2025-11-12 15:25:20|||||||||55
1762961130000|2025-11-12 15:25:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|1
1762961140000|2025-11-12 15:25:40|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|44
1762961150000|2025-11-12 15:25:50|||||||||5
1762961160000|2025-11-12 15:26:00|19.18|19.02|19.16|19|19.18|19.02|19.16|19|31
1762961170000|2025-11-12 15:26:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|15
1762961190000|2025-11-12 15:26:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|10
1762961200000|2025-11-12 15:26:40|19.18|19.02|19.16|19|19.2|19.04|19.16|19|3
1762961210000|2025-11-12 15:26:50|||||||||2
1762961220000|2025-11-12 15:27:00|||||||||2
1762961240000|2025-11-12 15:27:20|||||||||1
1762961250000|2025-11-12 15:27:30|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|5
1762961260000|2025-11-12 15:27:40|19.16|19|19.16|19|19.16|19|19.16|19|10
1762961270000|2025-11-12 15:27:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|17
1762961280000|2025-11-12 15:28:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1762961290000|2025-11-12 15:28:10|||||||||5
1762961300000|2025-11-12 15:28:20|||||||||2
1762961310000|2025-11-12 15:28:30|||||||||5
1762961320000|2025-11-12 15:28:40|||||||||3
1762961330000|2025-11-12 15:28:50|||||||||1
1762961340000|2025-11-12 15:29:00|||||||||1
1762961350000|2025-11-12 15:29:10|||||||||6
1762961360000|2025-11-12 15:29:20|19.16|19|19.11|18.95|19.16|19|19.11|18.95|4
1762961370000|2025-11-12 15:29:30|||||||||6
1762961380000|2025-11-12 15:29:40|19.16|19|19.16|19|19.16|19|19.16|19|103
1762961390000|2025-11-12 15:29:50|||||||||3
1762961400000|2025-11-12 15:30:00|||||||||1
1762961410000|2025-11-12 15:30:10|||||||||19
1762961430000|2025-11-12 15:30:30|||||||||12
1762961440000|2025-11-12 15:30:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1762961450000|2025-11-12 15:30:50|19.16|19|19.16|19|19.16|19|19.16|19|6
1762961460000|2025-11-12 15:31:00|||||||||1
1762961480000|2025-11-12 15:31:20|||||||||5
1762961490000|2025-11-12 15:31:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|0
1762961500000|2025-11-12 15:31:40|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|28
1762961510000|2025-11-12 15:31:50|||||||||11
1762961530000|2025-11-12 15:32:10|||||||||6
1762961540000|2025-11-12 15:32:20|||||||||25
1762961550000|2025-11-12 15:32:30|||||||||1
1762961560000|2025-11-12 15:32:40|19.16|19|19.21|19.05|19.21|19.05|19.16|19|26
1762961570000|2025-11-12 15:32:50|19.18|19.02|19.16|19|19.21|19.05|19.16|19|12
1762961580000|2025-11-12 15:33:00|||||||||41
1762961600000|2025-11-12 15:33:20|||||||||10
1762961610000|2025-11-12 15:33:30|||||||||10
1762961640000|2025-11-12 15:34:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1762961650000|2025-11-12 15:34:10|||||||||4
1762961660000|2025-11-12 15:34:20|||||||||9
1762961670000|2025-11-12 15:34:30|||||||||3
1762961700000|2025-11-12 15:35:00|||||||||5
1762961710000|2025-11-12 15:35:10|||||||||1
1762961750000|2025-11-12 15:35:50|||||||||2
1762961760000|2025-11-12 15:36:00|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|7
1762961770000|2025-11-12 15:36:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762961780000|2025-11-12 15:36:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|6
1762961790000|2025-11-12 15:36:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|51
1762961800000|2025-11-12 15:36:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1762961810000|2025-11-12 15:36:50|||||||||2
1762961820000|2025-11-12 15:37:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|52
1762961830000|2025-11-12 15:37:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|17
1762961840000|2025-11-12 15:37:20|||||||||10
1762961850000|2025-11-12 15:37:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|49
1762961860000|2025-11-12 15:37:40|||||||||6
1762961870000|2025-11-12 15:37:50|||||||||16
1762961880000|2025-11-12 15:38:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1762961890000|2025-11-12 15:38:10|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|11
1762961900000|2025-11-12 15:38:20|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|13
1762961910000|2025-11-12 15:38:30|||||||||32
1762961920000|2025-11-12 15:38:40|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|55
1762961930000|2025-11-12 15:38:50|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|17
1762961940000|2025-11-12 15:39:00|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|3
1762961950000|2025-11-12 15:39:10|||||||||2
1762961980000|2025-11-12 15:39:40|||||||||7
1762961990000|2025-11-12 15:39:50|||||||||79
1762962000000|2025-11-12 15:40:00|||||||||9
1762962010000|2025-11-12 15:40:10|19.16|19|19.21|19.05|19.21|19.05|19.16|19|17
1762962020000|2025-11-12 15:40:20|||||||||1
1762962050000|2025-11-12 15:40:50|||||||||1
1762962060000|2025-11-12 15:41:00|||||||||1
1762962090000|2025-11-12 15:41:30|||||||||1
1762962110000|2025-11-12 15:41:50|||||||||1
1762962120000|2025-11-12 15:42:00|19.16|19|19.16|19|19.21|19.05|19.16|19|68
1762962130000|2025-11-12 15:42:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|31
1762962140000|2025-11-12 15:42:20|||||||||4
1762962150000|2025-11-12 15:42:30|||||||||2
1762962160000|2025-11-12 15:42:40|||||||||100
1762962170000|2025-11-12 15:42:50|||||||||5
1762962180000|2025-11-12 15:43:00|||||||||10
1762962220000|2025-11-12 15:43:40|||||||||1
1762962230000|2025-11-12 15:43:50|||||||||1
1762962240000|2025-11-12 15:44:00|||||||||28
1762962270000|2025-11-12 15:44:30|||||||||13
1762962280000|2025-11-12 15:44:40|||||||||2
1762962290000|2025-11-12 15:44:50|||||||||2
1762962300000|2025-11-12 15:45:00|||||||||4
1762962310000|2025-11-12 15:45:10|||||||||3
1762962320000|2025-11-12 15:45:20|19.16|19|19.16|19|19.16|19|19.16|19|268
1762962330000|2025-11-12 15:45:30|||||||||42
1762962340000|2025-11-12 15:45:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|8
1762962360000|2025-11-12 15:46:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762962390000|2025-11-12 15:46:30|||||||||1
1762962400000|2025-11-12 15:46:40|||||||||43
1762962420000|2025-11-12 15:47:00|||||||||1
1762962430000|2025-11-12 15:47:10|||||||||1
1762962440000|2025-11-12 15:47:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1762962450000|2025-11-12 15:47:30|||||||||1
1762962460000|2025-11-12 15:47:40|||||||||1
1762962480000|2025-11-12 15:48:00|||||||||11
1762962490000|2025-11-12 15:48:10|||||||||1
1762962500000|2025-11-12 15:48:20|||||||||1
1762962510000|2025-11-12 15:48:30|||||||||1
1762962520000|2025-11-12 15:48:40|||||||||34
1762962540000|2025-11-12 15:49:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|28
1762962550000|2025-11-12 15:49:10|||||||||12
1762962560000|2025-11-12 15:49:20|||||||||6
1762962570000|2025-11-12 15:49:30|||||||||25
1762962580000|2025-11-12 15:49:40|||||||||3
1762962600000|2025-11-12 15:50:00|||||||||32
1762962610000|2025-11-12 15:50:10|||||||||40
1762962620000|2025-11-12 15:50:20|||||||||2
1762962640000|2025-11-12 15:50:40|||||||||8
1762962650000|2025-11-12 15:50:50|||||||||1
1762962660000|2025-11-12 15:51:00|||||||||30
1762962670000|2025-11-12 15:51:10|||||||||2
1762962680000|2025-11-12 15:51:20|||||||||9
1762962710000|2025-11-12 15:51:50|||||||||26
1762962720000|2025-11-12 15:52:00|||||||||21
1762962730000|2025-11-12 15:52:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1762962740000|2025-11-12 15:52:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|23
1762962750000|2025-11-12 15:52:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1762962760000|2025-11-12 15:52:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1762962770000|2025-11-12 15:52:50|||||||||1
1762962780000|2025-11-12 15:53:00|||||||||7
1762962790000|2025-11-12 15:53:10|||||||||3
1762962800000|2025-11-12 15:53:20|||||||||18
1762962810000|2025-11-12 15:53:30|||||||||11
1762962820000|2025-11-12 15:53:40|||||||||3
1762962830000|2025-11-12 15:53:50|||||||||48
1762962840000|2025-11-12 15:54:00|||||||||4
1762962850000|2025-11-12 15:54:10|||||||||11
1762962860000|2025-11-12 15:54:20|||||||||1
1762962870000|2025-11-12 15:54:30|||||||||12
1762962890000|2025-11-12 15:54:50|||||||||13
1762962900000|2025-11-12 15:55:00|||||||||9
1762962910000|2025-11-12 15:55:10|||||||||7
1762962920000|2025-11-12 15:55:20|||||||||9
1762962930000|2025-11-12 15:55:30|||||||||1
1762962940000|2025-11-12 15:55:40|||||||||2
1762962950000|2025-11-12 15:55:50|||||||||27
1762962960000|2025-11-12 15:56:00|||||||||5
1762962970000|2025-11-12 15:56:10|||||||||3
1762963000000|2025-11-12 15:56:40|||||||||1
1762963020000|2025-11-12 15:57:00|||||||||5
1762963030000|2025-11-12 15:57:10|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|16
1762963060000|2025-11-12 15:57:40|||||||||1
1762963080000|2025-11-12 15:58:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|125
1762963090000|2025-11-12 15:58:10|||||||||14
1762963110000|2025-11-12 15:58:30|||||||||2
1762963120000|2025-11-12 15:58:40|||||||||8
1762963130000|2025-11-12 15:58:50|||||||||2
1762963140000|2025-11-12 15:59:00|||||||||1
1762963150000|2025-11-12 15:59:10|||||||||30
1762963160000|2025-11-12 15:59:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|27
1762963170000|2025-11-12 15:59:30|||||||||10
1762963180000|2025-11-12 15:59:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1762963190000|2025-11-12 15:59:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1762963200000|2025-11-12 16:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1762963210000|2025-11-12 16:00:10|||||||||2
1762963220000|2025-11-12 16:00:20|||||||||3
1762963230000|2025-11-12 16:00:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|34
1762963240000|2025-11-12 16:00:40|||||||||2
1762963250000|2025-11-12 16:00:50|||||||||5
1762963260000|2025-11-12 16:01:00|||||||||4
1762963270000|2025-11-12 16:01:10|||||||||72
1762963280000|2025-11-12 16:01:20|||||||||3
1762963290000|2025-11-12 16:01:30|||||||||10
1762963300000|2025-11-12 16:01:40|||||||||2
1762963320000|2025-11-12 16:02:00|||||||||6
1762963330000|2025-11-12 16:02:10|||||||||1
1762963340000|2025-11-12 16:02:20|||||||||2
1762963360000|2025-11-12 16:02:40|||||||||1
1762963370000|2025-11-12 16:02:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1762963380000|2025-11-12 16:03:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1762963390000|2025-11-12 16:03:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|21
1762963410000|2025-11-12 16:03:30|||||||||5
1762963420000|2025-11-12 16:03:40|||||||||2
1762963430000|2025-11-12 16:03:50|||||||||5
1762963460000|2025-11-12 16:04:20|||||||||6
1762963470000|2025-11-12 16:04:30|||||||||14
1762963480000|2025-11-12 16:04:40|||||||||3
1762963500000|2025-11-12 16:05:00|||||||||3
1762963510000|2025-11-12 16:05:10|||||||||7
1762963520000|2025-11-12 16:05:20|||||||||1
1762963530000|2025-11-12 16:05:30|||||||||2
1762963540000|2025-11-12 16:05:40|||||||||4
1762963550000|2025-11-12 16:05:50|||||||||2
1762963560000|2025-11-12 16:06:00|||||||||7
1762963570000|2025-11-12 16:06:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1762963580000|2025-11-12 16:06:20|||||||||3
1762963590000|2025-11-12 16:06:30|||||||||1
1762963600000|2025-11-12 16:06:40|||||||||3
1762963610000|2025-11-12 16:06:50|||||||||1
1762963620000|2025-11-12 16:07:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|34
1762963640000|2025-11-12 16:07:20|||||||||1
1762963670000|2025-11-12 16:07:50|||||||||1
1762963690000|2025-11-12 16:08:10|||||||||7
1762963700000|2025-11-12 16:08:20|||||||||2
1762963720000|2025-11-12 16:08:40|||||||||1
1762963750000|2025-11-12 16:09:10|||||||||1
1762963760000|2025-11-12 16:09:20|||||||||56
1762963770000|2025-11-12 16:09:30|||||||||23
1762963780000|2025-11-12 16:09:40|||||||||23
1762963790000|2025-11-12 16:09:50|||||||||4
1762963800000|2025-11-12 16:10:00|||||||||2
1762963810000|2025-11-12 16:10:10|||||||||2
1762963820000|2025-11-12 16:10:20|||||||||1
1762963830000|2025-11-12 16:10:30|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|252
1762963850000|2025-11-12 16:10:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|24
1762963860000|2025-11-12 16:11:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|55
1762963870000|2025-11-12 16:11:10|||||||||14
1762963880000|2025-11-12 16:11:20|||||||||6
1762963890000|2025-11-12 16:11:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762963900000|2025-11-12 16:11:40|||||||||3
1762963910000|2025-11-12 16:11:50|||||||||4
1762963920000|2025-11-12 16:12:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|38
1762963930000|2025-11-12 16:12:10|||||||||4
1762963950000|2025-11-12 16:12:30|||||||||71
1762963980000|2025-11-12 16:13:00|19.45|19.29|19.43|19.27|19.45|19.29|19.42|19.26|62
1762963990000|2025-11-12 16:13:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|45
1762964000000|2025-11-12 16:13:20|||||||||1
1762964010000|2025-11-12 16:13:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|31
1762964020000|2025-11-12 16:13:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|3
1762964030000|2025-11-12 16:13:50|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|34
1762964040000|2025-11-12 16:14:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1762964050000|2025-11-12 16:14:10|||||||||4
1762964080000|2025-11-12 16:14:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|59
1762964090000|2025-11-12 16:14:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1762964100000|2025-11-12 16:15:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1762964110000|2025-11-12 16:15:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1762964120000|2025-11-12 16:15:20|||||||||1
1762964130000|2025-11-12 16:15:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|4
1762964140000|2025-11-12 16:15:40|||||||||1
1762964160000|2025-11-12 16:16:00|||||||||10
1762964170000|2025-11-12 16:16:10|||||||||3
1762964180000|2025-11-12 16:16:20|||||||||3
1762964190000|2025-11-12 16:16:30|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|196
1762964200000|2025-11-12 16:16:40|||||||||10
1762964210000|2025-11-12 16:16:50|||||||||1
1762964220000|2025-11-12 16:17:00|||||||||2
1762964230000|2025-11-12 16:17:10|||||||||8
1762964260000|2025-11-12 16:17:40|||||||||2
1762964280000|2025-11-12 16:18:00|||||||||2
1762964290000|2025-11-12 16:18:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|94
1762964300000|2025-11-12 16:18:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762964310000|2025-11-12 16:18:30|||||||||2
1762964330000|2025-11-12 16:18:50|||||||||1
1762964340000|2025-11-12 16:19:00|||||||||15
1762964390000|2025-11-12 16:19:50|||||||||1
1762964400000|2025-11-12 16:20:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|22
1762964410000|2025-11-12 16:20:10|||||||||8
1762964420000|2025-11-12 16:20:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|11
1762964430000|2025-11-12 16:20:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|2
1762964470000|2025-11-12 16:21:10|||||||||3
1762964480000|2025-11-12 16:21:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|32
1762964490000|2025-11-12 16:21:30|||||||||4
1762964500000|2025-11-12 16:21:40|||||||||1
1762964530000|2025-11-12 16:22:10|||||||||85
1762964540000|2025-11-12 16:22:20|||||||||1
1762964550000|2025-11-12 16:22:30|||||||||8
1762964560000|2025-11-12 16:22:40|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|21
1762964600000|2025-11-12 16:23:20|||||||||13
1762964620000|2025-11-12 16:23:40|||||||||1
1762964640000|2025-11-12 16:24:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|3
1762964650000|2025-11-12 16:24:10|19.41|19.25|19.42|19.26|19.42|19.26|19.37|19.21|31
1762964660000|2025-11-12 16:24:20|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|7
1762964670000|2025-11-12 16:24:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762964680000|2025-11-12 16:24:40|||||||||2
1762964700000|2025-11-12 16:25:00|||||||||8
1762964710000|2025-11-12 16:25:10|||||||||1
1762964720000|2025-11-12 16:25:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1762964730000|2025-11-12 16:25:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|27
1762964750000|2025-11-12 16:25:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1762964770000|2025-11-12 16:26:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762964780000|2025-11-12 16:26:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1762964790000|2025-11-12 16:26:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1762964800000|2025-11-12 16:26:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1762964810000|2025-11-12 16:26:50|||||||||1
1762964820000|2025-11-12 16:27:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1762964830000|2025-11-12 16:27:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|8
1762964840000|2025-11-12 16:27:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1762964850000|2025-11-12 16:27:30|||||||||3
1762964860000|2025-11-12 16:27:40|||||||||4
1762964870000|2025-11-12 16:27:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1762964880000|2025-11-12 16:28:00|||||||||2
1762964890000|2025-11-12 16:28:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762964900000|2025-11-12 16:28:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|14
1762964910000|2025-11-12 16:28:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1762964920000|2025-11-12 16:28:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1762964930000|2025-11-12 16:28:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762964940000|2025-11-12 16:29:00|||||||||1
1762964950000|2025-11-12 16:29:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|17
1762964970000|2025-11-12 16:29:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|19
1762964990000|2025-11-12 16:29:50|||||||||5
1762965000000|2025-11-12 16:30:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|45
1762965010000|2025-11-12 16:30:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1762965030000|2025-11-12 16:30:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1762965050000|2025-11-12 16:30:50|||||||||13
1762965070000|2025-11-12 16:31:10|||||||||1
1762965090000|2025-11-12 16:31:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762965100000|2025-11-12 16:31:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1762965110000|2025-11-12 16:31:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|19
1762965120000|2025-11-12 16:32:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|25
1762965130000|2025-11-12 16:32:10|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|21
1762965140000|2025-11-12 16:32:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|3
1762965150000|2025-11-12 16:32:30|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|32
1762965160000|2025-11-12 16:32:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|35
1762965170000|2025-11-12 16:32:50|||||||||1
1762965180000|2025-11-12 16:33:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|24
1762965190000|2025-11-12 16:33:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1762965200000|2025-11-12 16:33:20|||||||||1
1762965210000|2025-11-12 16:33:30|||||||||2
1762965240000|2025-11-12 16:34:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|2
1762965250000|2025-11-12 16:34:10|||||||||52
1762965260000|2025-11-12 16:34:20|19.36|19.2|19.36|19.2|19.37|19.21|19.32|19.16|55
1762965270000|2025-11-12 16:34:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762965280000|2025-11-12 16:34:40|||||||||3
1762965300000|2025-11-12 16:35:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|32
1762965310000|2025-11-12 16:35:10|||||||||2
1762965320000|2025-11-12 16:35:20|||||||||3
1762965330000|2025-11-12 16:35:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|26
1762965340000|2025-11-12 16:35:40|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|11
1762965350000|2025-11-12 16:35:50|||||||||1
1762965360000|2025-11-12 16:36:00|||||||||15
1762965370000|2025-11-12 16:36:10|||||||||2
1762965380000|2025-11-12 16:36:20|||||||||1
1762965400000|2025-11-12 16:36:40|||||||||1
1762965410000|2025-11-12 16:36:50|||||||||7
1762965420000|2025-11-12 16:37:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1762965430000|2025-11-12 16:37:10|||||||||13
1762965450000|2025-11-12 16:37:30|||||||||1
1762965460000|2025-11-12 16:37:40|||||||||1
1762965470000|2025-11-12 16:37:50|||||||||2
1762965490000|2025-11-12 16:38:10|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|77
1762965500000|2025-11-12 16:38:20|19.29|19.13|19.31|19.15|19.31|19.15|19.27|19.11|6
1762965510000|2025-11-12 16:38:30|19.29|19.13|19.27|19.11|19.31|19.15|19.27|19.11|3
1762965520000|2025-11-12 16:38:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|57
1762965550000|2025-11-12 16:39:10|||||||||1
1762965570000|2025-11-12 16:39:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1762965580000|2025-11-12 16:39:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1762965590000|2025-11-12 16:39:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762965600000|2025-11-12 16:40:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762965610000|2025-11-12 16:40:10|||||||||1
1762965620000|2025-11-12 16:40:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1762965630000|2025-11-12 16:40:30|||||||||2
1762965640000|2025-11-12 16:40:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|23
1762965650000|2025-11-12 16:40:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|14
1762965690000|2025-11-12 16:41:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|25
1762965700000|2025-11-12 16:41:40|||||||||1
1762965720000|2025-11-12 16:42:00|||||||||1
1762965730000|2025-11-12 16:42:10|||||||||5
1762965760000|2025-11-12 16:42:40|||||||||2
1762965810000|2025-11-12 16:43:30|||||||||1
1762965820000|2025-11-12 16:43:40|||||||||1
1762965830000|2025-11-12 16:43:50|||||||||22
1762965840000|2025-11-12 16:44:00|||||||||3
1762965850000|2025-11-12 16:44:10|||||||||2
1762965860000|2025-11-12 16:44:20|19.36|19.2|19.34|19.18|19.36|19.2|19.32|19.16|10
1762965870000|2025-11-12 16:44:30|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|12
1762965880000|2025-11-12 16:44:40|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|22
1762965890000|2025-11-12 16:44:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1762965910000|2025-11-12 16:45:10|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|50
1762965920000|2025-11-12 16:45:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|8
1762965930000|2025-11-12 16:45:30|||||||||9
1762965950000|2025-11-12 16:45:50|19.34|19.18|19.34|19.18|19.36|19.2|19.32|19.16|7
1762965960000|2025-11-12 16:46:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1762965970000|2025-11-12 16:46:10|||||||||30
1762965980000|2025-11-12 16:46:20|||||||||1
1762965990000|2025-11-12 16:46:30|||||||||51
1762966010000|2025-11-12 16:46:50|||||||||2
1762966020000|2025-11-12 16:47:00|||||||||58
1762966040000|2025-11-12 16:47:20|||||||||3
1762966050000|2025-11-12 16:47:30|||||||||3
1762966060000|2025-11-12 16:47:40|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|1
1762966090000|2025-11-12 16:48:10|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|19
1762966100000|2025-11-12 16:48:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|1
1762966110000|2025-11-12 16:48:30|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|0
1762966140000|2025-11-12 16:49:00|||||||||11
1762966150000|2025-11-12 16:49:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1762966160000|2025-11-12 16:49:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1762966180000|2025-11-12 16:49:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1762966190000|2025-11-12 16:49:50|||||||||3
1762966200000|2025-11-12 16:50:00|||||||||2
1762966210000|2025-11-12 16:50:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|90
1762966220000|2025-11-12 16:50:20|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|36
1762966230000|2025-11-12 16:50:30|||||||||8
1762966240000|2025-11-12 16:50:40|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|13
1762966250000|2025-11-12 16:50:50|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|3
1762966260000|2025-11-12 16:51:00|||||||||53
1762966280000|2025-11-12 16:51:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1762966290000|2025-11-12 16:51:30|||||||||3
1762966300000|2025-11-12 16:51:40|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|170
1762966310000|2025-11-12 16:51:50|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|56
1762966320000|2025-11-12 16:52:00|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|121
1762966330000|2025-11-12 16:52:10|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|28
1762966340000|2025-11-12 16:52:20|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|0
1762966350000|2025-11-12 16:52:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762966360000|2025-11-12 16:52:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1762966370000|2025-11-12 16:52:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1762966380000|2025-11-12 16:53:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|40
1762966400000|2025-11-12 16:53:20|||||||||5
1762966440000|2025-11-12 16:54:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1762966450000|2025-11-12 16:54:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1762966460000|2025-11-12 16:54:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|3
1762966470000|2025-11-12 16:54:30|||||||||1
1762966480000|2025-11-12 16:54:40|||||||||6
1762966500000|2025-11-12 16:55:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1762966510000|2025-11-12 16:55:10|||||||||3
1762966520000|2025-11-12 16:55:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1762966530000|2025-11-12 16:55:30|||||||||2
1762966540000|2025-11-12 16:55:40|||||||||2
1762966550000|2025-11-12 16:55:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1762966560000|2025-11-12 16:56:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|11
1762966570000|2025-11-12 16:56:10|||||||||4
1762966580000|2025-11-12 16:56:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1762966590000|2025-11-12 16:56:30|||||||||3
1762966600000|2025-11-12 16:56:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1762966620000|2025-11-12 16:57:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1762966650000|2025-11-12 16:57:30|||||||||6
1762966660000|2025-11-12 16:57:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1762966670000|2025-11-12 16:57:50|||||||||12
1762966680000|2025-11-12 16:58:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1762966690000|2025-11-12 16:58:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1762966700000|2025-11-12 16:58:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|18
1762966710000|2025-11-12 16:58:30|||||||||5
1762966720000|2025-11-12 16:58:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1762966730000|2025-11-12 16:58:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1762966740000|2025-11-12 16:59:00|||||||||5
1762966750000|2025-11-12 16:59:10|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|19
1762966760000|2025-11-12 16:59:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|2
1762966770000|2025-11-12 16:59:30|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|9
1762966780000|2025-11-12 16:59:40|19.39|19.23|19.41|19.25|19.41|19.25|19.37|19.21|5
1762966790000|2025-11-12 16:59:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1762966800000|2025-11-12 17:00:00|||||||||6
1762966810000|2025-11-12 17:00:10|||||||||4
1762966820000|2025-11-12 17:00:20|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|12
1762966830000|2025-11-12 17:00:30|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|7
1762966850000|2025-11-12 17:00:50|||||||||8
1762966860000|2025-11-12 17:01:00|||||||||11
1762966880000|2025-11-12 17:01:20|||||||||1
1762966890000|2025-11-12 17:01:30|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|9
1762966900000|2025-11-12 17:01:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1762966920000|2025-11-12 17:02:00|||||||||1
1762966930000|2025-11-12 17:02:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|6
1762966940000|2025-11-12 17:02:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|3
1762966960000|2025-11-12 17:02:40|19.39|19.23|19.39|19.23|19.41|19.25|19.37|19.21|3
1762966970000|2025-11-12 17:02:50|19.41|19.25|19.39|19.23|19.41|19.25|19.37|19.21|36
1762966980000|2025-11-12 17:03:00|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|6
1762966990000|2025-11-12 17:03:10|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|15
1762967000000|2025-11-12 17:03:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|57
1762967020000|2025-11-12 17:03:40|||||||||8
1762967040000|2025-11-12 17:04:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1762967050000|2025-11-12 17:04:10|||||||||2
1762967060000|2025-11-12 17:04:20|||||||||11
1762967070000|2025-11-12 17:04:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|17
1762967080000|2025-11-12 17:04:40|||||||||1
1762967090000|2025-11-12 17:04:50|||||||||5
1762967100000|2025-11-12 17:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1762967110000|2025-11-12 17:05:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|35
1762967120000|2025-11-12 17:05:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|3
1762967130000|2025-11-12 17:05:30|||||||||1
1762967140000|2025-11-12 17:05:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|48
1762967160000|2025-11-12 17:06:00|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|8
1762967170000|2025-11-12 17:06:10|||||||||1
1762967190000|2025-11-12 17:06:30|||||||||10
1762967200000|2025-11-12 17:06:40|||||||||4
1762967210000|2025-11-12 17:06:50|||||||||5
1762967230000|2025-11-12 17:07:10|||||||||13
1762967250000|2025-11-12 17:07:30|||||||||8
1762967280000|2025-11-12 17:08:00|||||||||13
1762967290000|2025-11-12 17:08:10|||||||||44
1762967320000|2025-11-12 17:08:40|||||||||43
1762967340000|2025-11-12 17:09:00|||||||||13
1762967380000|2025-11-12 17:09:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|17
1762967390000|2025-11-12 17:09:50|||||||||1
1762967400000|2025-11-12 17:10:00|19.36|19.2|19.37|19.21|19.37|19.21|19.32|19.16|107
1762967410000|2025-11-12 17:10:10|||||||||8
1762967420000|2025-11-12 17:10:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1762967430000|2025-11-12 17:10:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1762967440000|2025-11-12 17:10:40|||||||||6
1762967450000|2025-11-12 17:10:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762967460000|2025-11-12 17:11:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|2
1762967470000|2025-11-12 17:11:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762967480000|2025-11-12 17:11:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762967490000|2025-11-12 17:11:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1762967500000|2025-11-12 17:11:40|||||||||5
1762967510000|2025-11-12 17:11:50|||||||||10
1762967520000|2025-11-12 17:12:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1762967530000|2025-11-12 17:12:10|||||||||1
1762967550000|2025-11-12 17:12:30|||||||||1
1762967560000|2025-11-12 17:12:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|12
1762967570000|2025-11-12 17:12:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1762967580000|2025-11-12 17:13:00|19.32|19.16|19.34|19.18|19.36|19.2|19.32|19.16|5
1762967590000|2025-11-12 17:13:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|1
1762967610000|2025-11-12 17:13:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1762967680000|2025-11-12 17:14:40|||||||||1
1762967690000|2025-11-12 17:14:50|||||||||44
1762967700000|2025-11-12 17:15:00|||||||||1
1762967710000|2025-11-12 17:15:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1762967720000|2025-11-12 17:15:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1762967730000|2025-11-12 17:15:30|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|20
1762967740000|2025-11-12 17:15:40|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|5
1762967760000|2025-11-12 17:16:00|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|6
1762967770000|2025-11-12 17:16:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1762967780000|2025-11-12 17:16:20|||||||||1
1762967790000|2025-11-12 17:16:30|||||||||3
1762967800000|2025-11-12 17:16:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1762967810000|2025-11-12 17:16:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1762967830000|2025-11-12 17:17:10|||||||||52
1762967840000|2025-11-12 17:17:20|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|13
1762967850000|2025-11-12 17:17:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1762967860000|2025-11-12 17:17:40|||||||||2
1762967870000|2025-11-12 17:17:50|||||||||9
1762967890000|2025-11-12 17:18:10|||||||||6
1762967900000|2025-11-12 17:18:20|||||||||5
1762967910000|2025-11-12 17:18:30|||||||||5
1762967930000|2025-11-12 17:18:50|||||||||3
1762967950000|2025-11-12 17:19:10|||||||||1
1762967960000|2025-11-12 17:19:20|||||||||10
1762967970000|2025-11-12 17:19:30|||||||||2
1762968000000|2025-11-12 17:20:00|||||||||4
1762968010000|2025-11-12 17:20:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|41
1762968020000|2025-11-12 17:20:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|6
1762968030000|2025-11-12 17:20:30|||||||||2
1762968040000|2025-11-12 17:20:40|||||||||13
1762968050000|2025-11-12 17:20:50|||||||||2
1762968060000|2025-11-12 17:21:00|||||||||1
1762968070000|2025-11-12 17:21:10|||||||||5
1762968090000|2025-11-12 17:21:30|||||||||2
1762968100000|2025-11-12 17:21:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1762968110000|2025-11-12 17:21:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1762968130000|2025-11-12 17:22:10|||||||||18
1762968150000|2025-11-12 17:22:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|45
1762968160000|2025-11-12 17:22:40|||||||||5
1762968180000|2025-11-12 17:23:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|34
1762968190000|2025-11-12 17:23:10|||||||||1
1762968210000|2025-11-12 17:23:30|||||||||1
1762968220000|2025-11-12 17:23:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1762968230000|2025-11-12 17:23:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1762968240000|2025-11-12 17:24:00|||||||||1
1762968250000|2025-11-12 17:24:10|||||||||1
1762968260000|2025-11-12 17:24:20|||||||||4
1762968270000|2025-11-12 17:24:30|||||||||1
1762968280000|2025-11-12 17:24:40|||||||||2
1762968290000|2025-11-12 17:24:50|||||||||4
1762968300000|2025-11-12 17:25:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|49
1762968320000|2025-11-12 17:25:20|||||||||8
1762968340000|2025-11-12 17:25:40|||||||||6
1762968360000|2025-11-12 17:26:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|54
1762968370000|2025-11-12 17:26:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1762968380000|2025-11-12 17:26:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1762968390000|2025-11-12 17:26:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|1
1762968400000|2025-11-12 17:26:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|9
1762968410000|2025-11-12 17:26:50|||||||||8
1762968420000|2025-11-12 17:27:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|13
1762968430000|2025-11-12 17:27:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|4
1762968460000|2025-11-12 17:27:40|||||||||4
1762968470000|2025-11-12 17:27:50|||||||||3
1762968490000|2025-11-12 17:28:10|||||||||1
1762968510000|2025-11-12 17:28:30|||||||||3
1762968520000|2025-11-12 17:28:40|||||||||4
1762968530000|2025-11-12 17:28:50|||||||||1
1762968540000|2025-11-12 17:29:00|||||||||1
1762968560000|2025-11-12 17:29:20|||||||||10
1762968570000|2025-11-12 17:29:30|||||||||3
1762968580000|2025-11-12 17:29:40|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|10
1762968590000|2025-11-12 17:29:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|24
1762968600000|2025-11-12 17:30:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|9
1762968610000|2025-11-12 17:30:10|||||||||7
1762968620000|2025-11-12 17:30:20|||||||||15
1762968640000|2025-11-12 17:30:40|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|2
1762968650000|2025-11-12 17:30:50|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|0
1762968660000|2025-11-12 17:31:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|21
1762968670000|2025-11-12 17:31:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762968680000|2025-11-12 17:31:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1762968690000|2025-11-12 17:31:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|29
1762968700000|2025-11-12 17:31:40|||||||||1
1762968710000|2025-11-12 17:31:50|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|19
1762968720000|2025-11-12 17:32:00|||||||||25
1762968730000|2025-11-12 17:32:10|||||||||2
1762968750000|2025-11-12 17:32:30|||||||||4
1762968760000|2025-11-12 17:32:40|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|13
1762968780000|2025-11-12 17:33:00|||||||||1
1762968800000|2025-11-12 17:33:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|1
1762968830000|2025-11-12 17:33:50|||||||||1
1762968840000|2025-11-12 17:34:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|34
1762968850000|2025-11-12 17:34:10|||||||||8
1762968860000|2025-11-12 17:34:20|||||||||2
1762968880000|2025-11-12 17:34:40|||||||||2
1762968900000|2025-11-12 17:35:00|||||||||11
1762968910000|2025-11-12 17:35:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1762968920000|2025-11-12 17:35:20|||||||||1
1762968950000|2025-11-12 17:35:50|||||||||2
1762968960000|2025-11-12 17:36:00|||||||||3
1762968970000|2025-11-12 17:36:10|||||||||2
1762968990000|2025-11-12 17:36:30|||||||||10
1762969020000|2025-11-12 17:37:00|||||||||95
1762969030000|2025-11-12 17:37:10|||||||||2
1762969050000|2025-11-12 17:37:30|||||||||6
1762969080000|2025-11-12 17:38:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|176
1762969090000|2025-11-12 17:38:10|||||||||90
1762969100000|2025-11-12 17:38:20|||||||||15
1762969110000|2025-11-12 17:38:30|||||||||2
1762969120000|2025-11-12 17:38:40|||||||||1
1762969130000|2025-11-12 17:38:50|||||||||2
1762969160000|2025-11-12 17:39:20|||||||||1
1762969200000|2025-11-12 17:40:00|||||||||45
1762969210000|2025-11-12 17:40:10|||||||||3
1762969220000|2025-11-12 17:40:20|||||||||75
1762969230000|2025-11-12 17:40:30|||||||||1
1762969250000|2025-11-12 17:40:50|||||||||1
1762969270000|2025-11-12 17:41:10|||||||||34
1762969290000|2025-11-12 17:41:30|||||||||1
1762969300000|2025-11-12 17:41:40|||||||||1
1762969310000|2025-11-12 17:41:50|||||||||19
1762969330000|2025-11-12 17:42:10|||||||||97
1762969350000|2025-11-12 17:42:30|||||||||4
1762969370000|2025-11-12 17:42:50|||||||||14
1762969380000|2025-11-12 17:43:00|||||||||9
1762969390000|2025-11-12 17:43:10|||||||||2
1762969410000|2025-11-12 17:43:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|20
1762969440000|2025-11-12 17:44:00|||||||||95
1762969450000|2025-11-12 17:44:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1762969460000|2025-11-12 17:44:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762969470000|2025-11-12 17:44:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|0
1762969480000|2025-11-12 17:44:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|34
1762969490000|2025-11-12 17:44:50|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|246
1762969520000|2025-11-12 17:45:20|||||||||6
1762969530000|2025-11-12 17:45:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1762969540000|2025-11-12 17:45:40|||||||||1
1762969560000|2025-11-12 17:46:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|9
1762969570000|2025-11-12 17:46:10|||||||||1
1762969590000|2025-11-12 17:46:30|||||||||45
1762969600000|2025-11-12 17:46:40|||||||||1
1762969650000|2025-11-12 17:47:30|||||||||3
1762969660000|2025-11-12 17:47:40|||||||||1
1762969700000|2025-11-12 17:48:20|||||||||1
1762969710000|2025-11-12 17:48:30|||||||||1
1762969720000|2025-11-12 17:48:40|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|30
1762969730000|2025-11-12 17:48:50|19.26|19.1|19.25|19.09|19.3|19.14|19.25|19.09|31
1762969740000|2025-11-12 17:49:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|165
1762969750000|2025-11-12 17:49:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762969770000|2025-11-12 17:49:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|0
1762969780000|2025-11-12 17:49:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1762969790000|2025-11-12 17:49:50|||||||||2
1762969800000|2025-11-12 17:50:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|39
1762969810000|2025-11-12 17:50:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|1
1762969820000|2025-11-12 17:50:20|||||||||1
1762969840000|2025-11-12 17:50:40|||||||||8
1762969850000|2025-11-12 17:50:50|||||||||10
1762969860000|2025-11-12 17:51:00|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|54
1762969870000|2025-11-12 17:51:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1762969890000|2025-11-12 17:51:30|||||||||3
1762969910000|2025-11-12 17:51:50|||||||||4
1762969920000|2025-11-12 17:52:00|||||||||7
1762969930000|2025-11-12 17:52:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|92
1762969940000|2025-11-12 17:52:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|1
1762969950000|2025-11-12 17:52:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762969960000|2025-11-12 17:52:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1762969970000|2025-11-12 17:52:50|||||||||1
1762969980000|2025-11-12 17:53:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|123
1762969990000|2025-11-12 17:53:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1762970010000|2025-11-12 17:53:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1762970020000|2025-11-12 17:53:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|7
1762970030000|2025-11-12 17:53:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|12
1762970040000|2025-11-12 17:54:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|1
1762970050000|2025-11-12 17:54:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1762970060000|2025-11-12 17:54:20|||||||||3
1762970070000|2025-11-12 17:54:30|||||||||15
1762970080000|2025-11-12 17:54:40|||||||||1
1762970090000|2025-11-12 17:54:50|||||||||1
1762970100000|2025-11-12 17:55:00|||||||||1
1762970120000|2025-11-12 17:55:20|||||||||12
1762970150000|2025-11-12 17:55:50|||||||||3
1762970170000|2025-11-12 17:56:10|||||||||5
1762970180000|2025-11-12 17:56:20|||||||||2
1762970190000|2025-11-12 17:56:30|||||||||18
1762970200000|2025-11-12 17:56:40|||||||||1
1762970210000|2025-11-12 17:56:50|||||||||3
1762970220000|2025-11-12 17:57:00|||||||||3
1762970230000|2025-11-12 17:57:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|266
1762970240000|2025-11-12 17:57:20|||||||||3
1762970250000|2025-11-12 17:57:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|45
1762970260000|2025-11-12 17:57:40|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|6
1762970270000|2025-11-12 17:57:50|||||||||5
1762970280000|2025-11-12 17:58:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1762970290000|2025-11-12 17:58:10|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|6
1762970300000|2025-11-12 17:58:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|51
1762970310000|2025-11-12 17:58:30|||||||||2
1762970320000|2025-11-12 17:58:40|||||||||6
1762970330000|2025-11-12 17:58:50|||||||||2
1762970340000|2025-11-12 17:59:00|||||||||72
1762970350000|2025-11-12 17:59:10|||||||||1
1762970360000|2025-11-12 17:59:20|||||||||1
1762970370000|2025-11-12 17:59:30|||||||||3
1762970380000|2025-11-12 17:59:40|||||||||4
1762970400000|2025-11-12 18:00:00|||||||||14
1762970410000|2025-11-12 18:00:10|||||||||5
1762970420000|2025-11-12 18:00:20|||||||||13
1762970440000|2025-11-12 18:00:40|||||||||2
1762970450000|2025-11-12 18:00:50|||||||||2
1762970480000|2025-11-12 18:01:20|||||||||2
1762970490000|2025-11-12 18:01:30|||||||||4
1762970500000|2025-11-12 18:01:40|||||||||1
1762970530000|2025-11-12 18:02:10|||||||||10
1762970540000|2025-11-12 18:02:20|||||||||10
1762970560000|2025-11-12 18:02:40|||||||||2
1762970580000|2025-11-12 18:03:00|||||||||14
1762970600000|2025-11-12 18:03:20|||||||||1
1762970610000|2025-11-12 18:03:30|||||||||1
1762970620000|2025-11-12 18:03:40|||||||||1
1762970630000|2025-11-12 18:03:50|||||||||60
1762970650000|2025-11-12 18:04:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|26
1762970660000|2025-11-12 18:04:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|69
1762970670000|2025-11-12 18:04:30|||||||||1
1762970680000|2025-11-12 18:04:40|||||||||11
1762970700000|2025-11-12 18:05:00|||||||||1
1762970710000|2025-11-12 18:05:10|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|28
1762970720000|2025-11-12 18:05:20|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|1
1762970730000|2025-11-12 18:05:30|||||||||3
1762970750000|2025-11-12 18:05:50|||||||||1
1762970760000|2025-11-12 18:06:00|||||||||1
1762970770000|2025-11-12 18:06:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1762970790000|2025-11-12 18:06:30|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1762970800000|2025-11-12 18:06:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1762970810000|2025-11-12 18:06:50|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1762970820000|2025-11-12 18:07:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1762970830000|2025-11-12 18:07:10|||||||||5
1762970840000|2025-11-12 18:07:20|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|6
1762970860000|2025-11-12 18:07:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1762970870000|2025-11-12 18:07:50|||||||||84
1762970880000|2025-11-12 18:08:00|||||||||4
1762970900000|2025-11-12 18:08:20|||||||||1
1762970920000|2025-11-12 18:08:40|||||||||1
1762970930000|2025-11-12 18:08:50|||||||||1
1762970940000|2025-11-12 18:09:00|||||||||15
1762970950000|2025-11-12 18:09:10|||||||||1
1762970970000|2025-11-12 18:09:30|||||||||1
1762970980000|2025-11-12 18:09:40|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|22
1762970990000|2025-11-12 18:09:50|||||||||1
1762971000000|2025-11-12 18:10:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|65
1762971010000|2025-11-12 18:10:10|||||||||1
1762971020000|2025-11-12 18:10:20|||||||||10
1762971030000|2025-11-12 18:10:30|||||||||1
1762971050000|2025-11-12 18:10:50|||||||||2
1762971060000|2025-11-12 18:11:00|||||||||2
1762971080000|2025-11-12 18:11:20|||||||||3
1762971090000|2025-11-12 18:11:30|||||||||32
1762971100000|2025-11-12 18:11:40|||||||||42
1762971110000|2025-11-12 18:11:50|||||||||4
1762971120000|2025-11-12 18:12:00|||||||||16
1762971140000|2025-11-12 18:12:20|||||||||2
1762971150000|2025-11-12 18:12:30|||||||||10
1762971170000|2025-11-12 18:12:50|||||||||2
1762971180000|2025-11-12 18:13:00|||||||||3
1762971190000|2025-11-12 18:13:10|||||||||1
1762971240000|2025-11-12 18:14:00|||||||||1
1762971250000|2025-11-12 18:14:10|||||||||4
1762971290000|2025-11-12 18:14:50|||||||||2
1762971300000|2025-11-12 18:15:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1762971330000|2025-11-12 18:15:30|||||||||4
1762971350000|2025-11-12 18:15:50|||||||||6
1762971380000|2025-11-12 18:16:20|||||||||12
1762971420000|2025-11-12 18:17:00|||||||||6
1762971430000|2025-11-12 18:17:10|||||||||29
1762971450000|2025-11-12 18:17:30|||||||||3
1762971460000|2025-11-12 18:17:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|19
1762971470000|2025-11-12 18:17:50|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|0
1762971480000|2025-11-12 18:18:00|||||||||1
1762971500000|2025-11-12 18:18:20|||||||||10
1762971510000|2025-11-12 18:18:30|||||||||1
1762971530000|2025-11-12 18:18:50|||||||||3
1762971540000|2025-11-12 18:19:00|||||||||1
1762971560000|2025-11-12 18:19:20|||||||||1
1762971600000|2025-11-12 18:20:00|||||||||12
1762971610000|2025-11-12 18:20:10|||||||||2
1762971620000|2025-11-12 18:20:20|||||||||1
1762971640000|2025-11-12 18:20:40|||||||||1
1762971680000|2025-11-12 18:21:20|||||||||61
1762971710000|2025-11-12 18:21:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1762971720000|2025-11-12 18:22:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|82
1762971730000|2025-11-12 18:22:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1762971740000|2025-11-12 18:22:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1762971750000|2025-11-12 18:22:30|||||||||6
1762971760000|2025-11-12 18:22:40|||||||||2
1762971780000|2025-11-12 18:23:00|||||||||17
1762971790000|2025-11-12 18:23:10|||||||||11
1762971820000|2025-11-12 18:23:40|||||||||51
1762971830000|2025-11-12 18:23:50|||||||||2
1762971870000|2025-11-12 18:24:30|||||||||1
1762971880000|2025-11-12 18:24:40|||||||||1
1762971890000|2025-11-12 18:24:50|||||||||2
1762971900000|2025-11-12 18:25:00|||||||||3
1762971910000|2025-11-12 18:25:10|||||||||2
1762971920000|2025-11-12 18:25:20|||||||||2
1762971950000|2025-11-12 18:25:50|||||||||4
1762971960000|2025-11-12 18:26:00|||||||||1
1762971980000|2025-11-12 18:26:20|||||||||3
1762972000000|2025-11-12 18:26:40|||||||||87
1762972010000|2025-11-12 18:26:50|||||||||2
1762972030000|2025-11-12 18:27:10|||||||||1
1762972040000|2025-11-12 18:27:20|||||||||7
1762972050000|2025-11-12 18:27:30|||||||||2
1762972060000|2025-11-12 18:27:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1762972070000|2025-11-12 18:27:50|||||||||41
1762972090000|2025-11-12 18:28:10|||||||||6
1762972120000|2025-11-12 18:28:40|||||||||2
1762972150000|2025-11-12 18:29:10|||||||||56
1762972170000|2025-11-12 18:29:30|||||||||14
1762972180000|2025-11-12 18:29:40|||||||||4
1762972190000|2025-11-12 18:29:50|||||||||2
1762972200000|2025-11-12 18:30:00|19.24|19.08|19.28|19.12|19.29|19.13|19.24|19.08|12
1762972210000|2025-11-12 18:30:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|204
1762972220000|2025-11-12 18:30:20|||||||||11
1762972230000|2025-11-12 18:30:30|||||||||1
1762972270000|2025-11-12 18:31:10|||||||||1
1762972280000|2025-11-12 18:31:20|||||||||5
1762972300000|2025-11-12 18:31:40|||||||||3
1762972310000|2025-11-12 18:31:50|||||||||2
1762972340000|2025-11-12 18:32:20|||||||||2
1762972350000|2025-11-12 18:32:30|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|105
1762972370000|2025-11-12 18:32:50|||||||||3
1762972380000|2025-11-12 18:33:00|||||||||2
1762972390000|2025-11-12 18:33:10|||||||||2
1762972400000|2025-11-12 18:33:20|||||||||1
1762972420000|2025-11-12 18:33:40|||||||||1
1762972430000|2025-11-12 18:33:50|||||||||7
1762972480000|2025-11-12 18:34:40|||||||||3
1762972510000|2025-11-12 18:35:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1762972520000|2025-11-12 18:35:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1762972540000|2025-11-12 18:35:40|||||||||31
1762972560000|2025-11-12 18:36:00|||||||||1
1762972570000|2025-11-12 18:36:10|||||||||1
1762972610000|2025-11-12 18:36:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|27
1762972620000|2025-11-12 18:37:00|||||||||6
1762972630000|2025-11-12 18:37:10|||||||||4
1762972640000|2025-11-12 18:37:20|||||||||1
1762972660000|2025-11-12 18:37:40|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|207
1762972670000|2025-11-12 18:37:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|22
1762972700000|2025-11-12 18:38:20|||||||||2
1762972710000|2025-11-12 18:38:30|||||||||3
1762972750000|2025-11-12 18:39:10|||||||||2
1762972760000|2025-11-12 18:39:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1762972770000|2025-11-12 18:39:30|||||||||19
1762972780000|2025-11-12 18:39:40|||||||||1
1762972820000|2025-11-12 18:40:20|||||||||2
1762972860000|2025-11-12 18:41:00|||||||||20
1762972880000|2025-11-12 18:41:20|||||||||22
1762972910000|2025-11-12 18:41:50|||||||||2
1762972930000|2025-11-12 18:42:10|||||||||3
1762972960000|2025-11-12 18:42:40|||||||||1
1762972990000|2025-11-12 18:43:10|||||||||2
1762973000000|2025-11-12 18:43:20|||||||||2
1762973010000|2025-11-12 18:43:30|||||||||3
1762973040000|2025-11-12 18:44:00|||||||||2
1762973050000|2025-11-12 18:44:10|||||||||2
1762973060000|2025-11-12 18:44:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1762973070000|2025-11-12 18:44:30|||||||||10
1762973080000|2025-11-12 18:44:40|||||||||1
1762973110000|2025-11-12 18:45:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|86
1762973120000|2025-11-12 18:45:20|||||||||2
1762973130000|2025-11-12 18:45:30|||||||||2
1762973150000|2025-11-12 18:45:50|||||||||2
1762973160000|2025-11-12 18:46:00|||||||||4
1762973170000|2025-11-12 18:46:10|||||||||2
1762973190000|2025-11-12 18:46:30|||||||||2
1762973200000|2025-11-12 18:46:40|||||||||7
1762973210000|2025-11-12 18:46:50|||||||||17
1762973220000|2025-11-12 18:47:00|||||||||51
1762973230000|2025-11-12 18:47:10|||||||||13
1762973240000|2025-11-12 18:47:20|||||||||64
1762973250000|2025-11-12 18:47:30|||||||||6
1762973260000|2025-11-12 18:47:40|||||||||5
1762973270000|2025-11-12 18:47:50|||||||||1
1762973280000|2025-11-12 18:48:00|||||||||2
1762973290000|2025-11-12 18:48:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1762973340000|2025-11-12 18:49:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|137
1762973350000|2025-11-12 18:49:10|||||||||15
1762973360000|2025-11-12 18:49:20|||||||||4
1762973380000|2025-11-12 18:49:40|||||||||18
1762973390000|2025-11-12 18:49:50|||||||||2
1762973420000|2025-11-12 18:50:20|||||||||11
1762973430000|2025-11-12 18:50:30|||||||||2
1762973440000|2025-11-12 18:50:40|||||||||1
1762973450000|2025-11-12 18:50:50|||||||||2
1762973460000|2025-11-12 18:51:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|25
1762973490000|2025-11-12 18:51:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1762973500000|2025-11-12 18:51:40|||||||||20
1762973540000|2025-11-12 18:52:20|||||||||2
1762973550000|2025-11-12 18:52:30|||||||||3
1762973560000|2025-11-12 18:52:40|||||||||2
1762973580000|2025-11-12 18:53:00|||||||||1
1762973610000|2025-11-12 18:53:30|||||||||1
1762973640000|2025-11-12 18:54:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1762973680000|2025-11-12 18:54:40|||||||||1
1762973700000|2025-11-12 18:55:00|||||||||2
1762973710000|2025-11-12 18:55:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1762973720000|2025-11-12 18:55:20|||||||||1
1762973740000|2025-11-12 18:55:40|||||||||2
1762973750000|2025-11-12 18:55:50|||||||||4
1762973800000|2025-11-12 18:56:40|||||||||2
1762973830000|2025-11-12 18:57:10|||||||||2
1762973860000|2025-11-12 18:57:40|||||||||1
1762973870000|2025-11-12 18:57:50|||||||||2
1762973880000|2025-11-12 18:58:00|||||||||10
1762973900000|2025-11-12 18:58:20|||||||||10
1762973910000|2025-11-12 18:58:30|||||||||30
1762973930000|2025-11-12 18:58:50|||||||||1
1762973950000|2025-11-12 18:59:10|||||||||10
1762973970000|2025-11-12 18:59:30|||||||||3
1762973990000|2025-11-12 18:59:50|||||||||7
1762974000000|2025-11-12 19:00:00|||||||||4
1762974060000|2025-11-12 19:01:00|||||||||1
1762974080000|2025-11-12 19:01:20|||||||||2
1762974090000|2025-11-12 19:01:30|||||||||4
1762974120000|2025-11-12 19:02:00|||||||||1
1762974140000|2025-11-12 19:02:20|||||||||2
1762974150000|2025-11-12 19:02:30|||||||||25
1762974160000|2025-11-12 19:02:40|||||||||32
1762974170000|2025-11-12 19:02:50|||||||||5
1762974210000|2025-11-12 19:03:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|155
1762974220000|2025-11-12 19:03:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1762974230000|2025-11-12 19:03:50|||||||||43
1762974240000|2025-11-12 19:04:00|||||||||11
1762974250000|2025-11-12 19:04:10|||||||||4
1762974260000|2025-11-12 19:04:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1762974270000|2025-11-12 19:04:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|112
1762974280000|2025-11-12 19:04:40|||||||||50
1762974300000|2025-11-12 19:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|96
1762974310000|2025-11-12 19:05:10|||||||||2
1762974320000|2025-11-12 19:05:20|||||||||8
1762974340000|2025-11-12 19:05:40|||||||||25
1762974350000|2025-11-12 19:05:50|||||||||31
1762974370000|2025-11-12 19:06:10|||||||||20
1762974380000|2025-11-12 19:06:20|||||||||4
1762974400000|2025-11-12 19:06:40|||||||||3
1762974410000|2025-11-12 19:06:50|||||||||51
1762974430000|2025-11-12 19:07:10|||||||||14
1762974440000|2025-11-12 19:07:20|||||||||5
1762974490000|2025-11-12 19:08:10|||||||||5
1762974620000|2025-11-12 19:10:20|||||||||2
1762974710000|2025-11-12 19:11:50|||||||||1
1762974730000|2025-11-12 19:12:10|||||||||1
1762974740000|2025-11-12 19:12:20|||||||||41
1762974780000|2025-11-12 19:13:00|||||||||15
1762974840000|2025-11-12 19:14:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1762974850000|2025-11-12 19:14:10|||||||||45
1762974860000|2025-11-12 19:14:20|||||||||1
1762974870000|2025-11-12 19:14:30|||||||||2
1762974890000|2025-11-12 19:14:50|||||||||16
1762974900000|2025-11-12 19:15:00|||||||||4
1762974910000|2025-11-12 19:15:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|13
1762974920000|2025-11-12 19:15:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|30
1762974930000|2025-11-12 19:15:30|||||||||30
1762974940000|2025-11-12 19:15:40|||||||||14
1762974950000|2025-11-12 19:15:50|||||||||15
1762974960000|2025-11-12 19:16:00|||||||||250
1762974970000|2025-11-12 19:16:10|||||||||3
1762975000000|2025-11-12 19:16:40|||||||||5
1762975010000|2025-11-12 19:16:50|||||||||24
1762975020000|2025-11-12 19:17:00|||||||||13
1762975030000|2025-11-12 19:17:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|47
1762975040000|2025-11-12 19:17:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1762975050000|2025-11-12 19:17:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|25
1762975060000|2025-11-12 19:17:40|||||||||3
1762975070000|2025-11-12 19:17:50|||||||||11
1762975080000|2025-11-12 19:18:00|||||||||2
1762975090000|2025-11-12 19:18:10|||||||||56
1762975100000|2025-11-12 19:18:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1762975110000|2025-11-12 19:18:30|||||||||3
1762975140000|2025-11-12 19:19:00|||||||||1
1762975160000|2025-11-12 19:19:20|||||||||83
1762975170000|2025-11-12 19:19:30|||||||||16
1762975180000|2025-11-12 19:19:40|||||||||2
1762975200000|2025-11-12 19:20:00|||||||||28
1762975210000|2025-11-12 19:20:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|76
1762975220000|2025-11-12 19:20:20|||||||||1
1762975230000|2025-11-12 19:20:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1762975240000|2025-11-12 19:20:40|||||||||3
1762975250000|2025-11-12 19:20:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|129
1762975260000|2025-11-12 19:21:00|||||||||3
1762975270000|2025-11-12 19:21:10|||||||||8
1762975290000|2025-11-12 19:21:30|||||||||1
1762975300000|2025-11-12 19:21:40|||||||||11
1762975310000|2025-11-12 19:21:50|||||||||5
1762975320000|2025-11-12 19:22:00|||||||||1
1762975330000|2025-11-12 19:22:10|||||||||45
1762975340000|2025-11-12 19:22:20|||||||||40
1762975360000|2025-11-12 19:22:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|17
1762975370000|2025-11-12 19:22:50|||||||||3
1762975390000|2025-11-12 19:23:10|||||||||1
1762975400000|2025-11-12 19:23:20|||||||||2
1762975430000|2025-11-12 19:23:50|||||||||2
1762975450000|2025-11-12 19:24:10|||||||||1
1762975490000|2025-11-12 19:24:50|||||||||2
1762975500000|2025-11-12 19:25:00|||||||||36
1762975510000|2025-11-12 19:25:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1762975520000|2025-11-12 19:25:20|||||||||3
1762975550000|2025-11-12 19:25:50|||||||||1
1762975560000|2025-11-12 19:26:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1762975570000|2025-11-12 19:26:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|142
1762975580000|2025-11-12 19:26:20|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|68
1762975610000|2025-11-12 19:26:50|||||||||3
1762975640000|2025-11-12 19:27:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|20
1762975650000|2025-11-12 19:27:30|||||||||6
1762975660000|2025-11-12 19:27:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1762975670000|2025-11-12 19:27:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762975690000|2025-11-12 19:28:10|||||||||3
1762975700000|2025-11-12 19:28:20|||||||||19
1762975720000|2025-11-12 19:28:40|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|53
1762975730000|2025-11-12 19:28:50|||||||||1
1762975750000|2025-11-12 19:29:10|||||||||25
1762975770000|2025-11-12 19:29:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1762975780000|2025-11-12 19:29:40|||||||||27
1762975790000|2025-11-12 19:29:50|||||||||3
1762975800000|2025-11-12 19:30:00|||||||||1
1762975820000|2025-11-12 19:30:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|46
1762975830000|2025-11-12 19:30:30|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|6
1762975840000|2025-11-12 19:30:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|2
1762975850000|2025-11-12 19:30:50|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|10
1762975860000|2025-11-12 19:31:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|96
1762975870000|2025-11-12 19:31:10|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1762975880000|2025-11-12 19:31:20|||||||||2
1762975900000|2025-11-12 19:31:40|||||||||6
1762975930000|2025-11-12 19:32:10|||||||||1
1762975940000|2025-11-12 19:32:20|||||||||2
1762975950000|2025-11-12 19:32:30|||||||||1
1762975990000|2025-11-12 19:33:10|||||||||9
1762976000000|2025-11-12 19:33:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1762976010000|2025-11-12 19:33:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1762976020000|2025-11-12 19:33:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|39
1762976030000|2025-11-12 19:33:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|79
1762976040000|2025-11-12 19:34:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|25
1762976050000|2025-11-12 19:34:10|||||||||40
1762976060000|2025-11-12 19:34:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|23
1762976090000|2025-11-12 19:34:50|||||||||1
1762976100000|2025-11-12 19:35:00|||||||||28
1762976110000|2025-11-12 19:35:10|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|205
1762976120000|2025-11-12 19:35:20|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|51
1762976160000|2025-11-12 19:36:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|10
1762976170000|2025-11-12 19:36:10|||||||||1
1762976180000|2025-11-12 19:36:20|||||||||1
1762976190000|2025-11-12 19:36:30|||||||||1
1762976200000|2025-11-12 19:36:40|||||||||1
1762976220000|2025-11-12 19:37:00|||||||||3
1762976240000|2025-11-12 19:37:20|||||||||3
1762976250000|2025-11-12 19:37:30|||||||||3
1762976260000|2025-11-12 19:37:40|||||||||10
1762976270000|2025-11-12 19:37:50|||||||||10
1762976290000|2025-11-12 19:38:10|||||||||1
1762976300000|2025-11-12 19:38:20|||||||||1
1762976310000|2025-11-12 19:38:30|||||||||18
1762976330000|2025-11-12 19:38:50|||||||||1
1762976340000|2025-11-12 19:39:00|||||||||44
1762976380000|2025-11-12 19:39:40|||||||||9
1762976390000|2025-11-12 19:39:50|||||||||4
1762976400000|2025-11-12 19:40:00|||||||||24
1762976410000|2025-11-12 19:40:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|42
1762976420000|2025-11-12 19:40:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|26
1762976440000|2025-11-12 19:40:40|||||||||33
1762976460000|2025-11-12 19:41:00|||||||||1
1762976470000|2025-11-12 19:41:10|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|43
1762976480000|2025-11-12 19:41:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|179
1762976500000|2025-11-12 19:41:40|||||||||3
1762976530000|2025-11-12 19:42:10|||||||||1
1762976580000|2025-11-12 19:43:00|||||||||4
1762976590000|2025-11-12 19:43:10|||||||||1
1762976600000|2025-11-12 19:43:20|||||||||1
1762976640000|2025-11-12 19:44:00|||||||||1
1762976650000|2025-11-12 19:44:10|||||||||14
1762976670000|2025-11-12 19:44:30|||||||||2
1762976680000|2025-11-12 19:44:40|||||||||52
1762976690000|2025-11-12 19:44:50|||||||||30
1762976700000|2025-11-12 19:45:00|||||||||50
1762976730000|2025-11-12 19:45:30|||||||||2
1762976750000|2025-11-12 19:45:50|||||||||4
1762976760000|2025-11-12 19:46:00|||||||||20
1762976790000|2025-11-12 19:46:30|||||||||2
1762976800000|2025-11-12 19:46:40|||||||||11
1762976810000|2025-11-12 19:46:50|||||||||12
1762976820000|2025-11-12 19:47:00|||||||||11
1762976830000|2025-11-12 19:47:10|||||||||8
1762976840000|2025-11-12 19:47:20|||||||||3
1762976880000|2025-11-12 19:48:00|||||||||2
1762976890000|2025-11-12 19:48:10|||||||||1
1762976900000|2025-11-12 19:48:20|||||||||2
1762976910000|2025-11-12 19:48:30|||||||||10
1762976920000|2025-11-12 19:48:40|||||||||1
1762976940000|2025-11-12 19:49:00|||||||||2
1762976950000|2025-11-12 19:49:10|||||||||1
1762976960000|2025-11-12 19:49:20|||||||||5
1762976970000|2025-11-12 19:49:30|||||||||21
1762976980000|2025-11-12 19:49:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|65
1762976990000|2025-11-12 19:49:50|||||||||26
1762977010000|2025-11-12 19:50:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1762977020000|2025-11-12 19:50:20|||||||||1
1762977030000|2025-11-12 19:50:30|||||||||29
1762977040000|2025-11-12 19:50:40|||||||||3
1762977060000|2025-11-12 19:51:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|35
1762977080000|2025-11-12 19:51:20|||||||||38
1762977090000|2025-11-12 19:51:30|||||||||3
1762977110000|2025-11-12 19:51:50|||||||||2
1762977120000|2025-11-12 19:52:00|||||||||1
1762977150000|2025-11-12 19:52:30|||||||||14
1762977160000|2025-11-12 19:52:40|||||||||22
1762977170000|2025-11-12 19:52:50|||||||||24
1762977190000|2025-11-12 19:53:10|||||||||3
1762977210000|2025-11-12 19:53:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1762977220000|2025-11-12 19:53:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1762977230000|2025-11-12 19:53:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1762977240000|2025-11-12 19:54:00|||||||||69
1762977260000|2025-11-12 19:54:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|75
1762977280000|2025-11-12 19:54:40|||||||||11
1762977310000|2025-11-12 19:55:10|||||||||11
1762977320000|2025-11-12 19:55:20|||||||||2
1762977330000|2025-11-12 19:55:30|||||||||1
1762977350000|2025-11-12 19:55:50|||||||||2
1762977360000|2025-11-12 19:56:00|||||||||10
1762977370000|2025-11-12 19:56:10|||||||||3
1762977380000|2025-11-12 19:56:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1762977390000|2025-11-12 19:56:30|||||||||2
1762977410000|2025-11-12 19:56:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|14
1762977420000|2025-11-12 19:57:00|||||||||1
1762977440000|2025-11-12 19:57:20|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|36
1762977450000|2025-11-12 19:57:30|||||||||1
1762977460000|2025-11-12 19:57:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|67
1762977470000|2025-11-12 19:57:50|||||||||3
1762977480000|2025-11-12 19:58:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|35
1762977490000|2025-11-12 19:58:10|||||||||10
1762977500000|2025-11-12 19:58:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|34
1762977510000|2025-11-12 19:58:30|||||||||30
1762977520000|2025-11-12 19:58:40|||||||||10
1762977530000|2025-11-12 19:58:50|||||||||4
1762977540000|2025-11-12 19:59:00|||||||||39
1762977550000|2025-11-12 19:59:10|||||||||6
1762977560000|2025-11-12 19:59:20|||||||||3
1762977570000|2025-11-12 19:59:30|||||||||1
1762977600000|2025-11-12 20:00:00|||||||||1
1762977630000|2025-11-12 20:00:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|50
1762977640000|2025-11-12 20:00:40|||||||||1
1762977650000|2025-11-12 20:00:50|||||||||1
1762977660000|2025-11-12 20:01:00|||||||||13
1762977670000|2025-11-12 20:01:10|||||||||5
1762977680000|2025-11-12 20:01:20|||||||||3
1762977690000|2025-11-12 20:01:30|||||||||2
1762977700000|2025-11-12 20:01:40|||||||||2
1762977710000|2025-11-12 20:01:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1762977720000|2025-11-12 20:02:00|||||||||1
1762977730000|2025-11-12 20:02:10|||||||||3
1762977740000|2025-11-12 20:02:20|||||||||3
1762977750000|2025-11-12 20:02:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1762977760000|2025-11-12 20:02:40|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|1
1762977770000|2025-11-12 20:02:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1762977780000|2025-11-12 20:03:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|1
1762977800000|2025-11-12 20:03:20|||||||||2
1762977810000|2025-11-12 20:03:30|||||||||1
1762977820000|2025-11-12 20:03:40|||||||||6
1762977830000|2025-11-12 20:03:50|||||||||1
1762977840000|2025-11-12 20:04:00|||||||||4
1762977850000|2025-11-12 20:04:10|||||||||1
1762977860000|2025-11-12 20:04:20|||||||||1
1762977870000|2025-11-12 20:04:30|||||||||3
1762977880000|2025-11-12 20:04:40|||||||||7
1762977890000|2025-11-12 20:04:50|||||||||4
1762977910000|2025-11-12 20:05:10|||||||||1
1762977920000|2025-11-12 20:05:20|||||||||1
1762977960000|2025-11-12 20:06:00|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|4
1762977970000|2025-11-12 20:06:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1762977980000|2025-11-12 20:06:20|||||||||1
1762977990000|2025-11-12 20:06:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1762978000000|2025-11-12 20:06:40|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|195
1762978010000|2025-11-12 20:06:50|||||||||10
1762978040000|2025-11-12 20:07:20|||||||||1
1762978060000|2025-11-12 20:07:40|||||||||9
1762978070000|2025-11-12 20:07:50|||||||||1
1762978080000|2025-11-12 20:08:00|||||||||18
1762978090000|2025-11-12 20:08:10|||||||||1
1762978110000|2025-11-12 20:08:30|||||||||1
1762978140000|2025-11-12 20:09:00|||||||||1
1762978160000|2025-11-12 20:09:20|||||||||1
1762978180000|2025-11-12 20:09:40|||||||||2
1762978200000|2025-11-12 20:10:00|||||||||1
1762978210000|2025-11-12 20:10:10|||||||||1
1762978260000|2025-11-12 20:11:00|||||||||11
1762978270000|2025-11-12 20:11:10|||||||||54
1762978280000|2025-11-12 20:11:20|||||||||1
1762978290000|2025-11-12 20:11:30|||||||||2
1762978330000|2025-11-12 20:12:10|||||||||1
1762978350000|2025-11-12 20:12:30|||||||||3
1762978360000|2025-11-12 20:12:40|||||||||1
1762978410000|2025-11-12 20:13:30|||||||||7
1762978430000|2025-11-12 20:13:50|||||||||1
1762978450000|2025-11-12 20:14:10|||||||||2
1762978470000|2025-11-12 20:14:30|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|37
1762978480000|2025-11-12 20:14:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|23
1762978490000|2025-11-12 20:14:50|||||||||4
1762978500000|2025-11-12 20:15:00|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|4
1762978510000|2025-11-12 20:15:10|||||||||22
1762978520000|2025-11-12 20:15:20|||||||||2
1762978530000|2025-11-12 20:15:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|51
1762978540000|2025-11-12 20:15:40|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|8
1762978560000|2025-11-12 20:16:00|||||||||109
1762978570000|2025-11-12 20:16:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|15
1762978580000|2025-11-12 20:16:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|64
1762978600000|2025-11-12 20:16:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|108
1762978610000|2025-11-12 20:16:50|||||||||4
1762978620000|2025-11-12 20:17:00|||||||||65
1762978640000|2025-11-12 20:17:20|||||||||1
1762978650000|2025-11-12 20:17:30|||||||||11
1762978670000|2025-11-12 20:17:50|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|7
1762978680000|2025-11-12 20:18:00|||||||||36
1762978690000|2025-11-12 20:18:10|||||||||1
1762978700000|2025-11-12 20:18:20|||||||||4
1762978710000|2025-11-12 20:18:30|||||||||1
1762978720000|2025-11-12 20:18:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1762978730000|2025-11-12 20:18:50|||||||||3
1762978740000|2025-11-12 20:19:00|||||||||8
1762978760000|2025-11-12 20:19:20|||||||||12
1762978770000|2025-11-12 20:19:30|||||||||5
1762978780000|2025-11-12 20:19:40|||||||||1
1762978820000|2025-11-12 20:20:20|||||||||1
1762978830000|2025-11-12 20:20:30|||||||||1
1762978850000|2025-11-12 20:20:50|||||||||27
1762978900000|2025-11-12 20:21:40|||||||||1
1762978960000|2025-11-12 20:22:40|||||||||1
1762978990000|2025-11-12 20:23:10|||||||||5
1762979000000|2025-11-12 20:23:20|||||||||12
1762979020000|2025-11-12 20:23:40|||||||||1
1762979030000|2025-11-12 20:23:50|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|30
1762979040000|2025-11-12 20:24:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|30
1762979050000|2025-11-12 20:24:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1762979070000|2025-11-12 20:24:30|||||||||1
1762979090000|2025-11-12 20:24:50|||||||||1
1762979150000|2025-11-12 20:25:50|||||||||1
1762979160000|2025-11-12 20:26:00|||||||||11
1762979180000|2025-11-12 20:26:20|||||||||5
1762979190000|2025-11-12 20:26:30|||||||||1
1762979200000|2025-11-12 20:26:40|||||||||1
1762979210000|2025-11-12 20:26:50|||||||||1
1762979220000|2025-11-12 20:27:00|||||||||1
1762979230000|2025-11-12 20:27:10|||||||||1
1762979260000|2025-11-12 20:27:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1762979280000|2025-11-12 20:28:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762979290000|2025-11-12 20:28:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762979300000|2025-11-12 20:28:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1762979310000|2025-11-12 20:28:30|||||||||1
1762979320000|2025-11-12 20:28:40|||||||||1
1762979330000|2025-11-12 20:28:50|||||||||2
1762979340000|2025-11-12 20:29:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|2
1762979350000|2025-11-12 20:29:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|16
1762979360000|2025-11-12 20:29:20|||||||||25
1762979380000|2025-11-12 20:29:40|||||||||15
1762979400000|2025-11-12 20:30:00|||||||||14
1762979410000|2025-11-12 20:30:10|||||||||1
1762979420000|2025-11-12 20:30:20|||||||||9
1762979430000|2025-11-12 20:30:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1762979440000|2025-11-12 20:30:40|||||||||13
1762979460000|2025-11-12 20:31:00|||||||||38
1762979470000|2025-11-12 20:31:10|||||||||1
1762979480000|2025-11-12 20:31:20|||||||||51
1762979490000|2025-11-12 20:31:30|||||||||13
1762979500000|2025-11-12 20:31:40|||||||||17
1762979520000|2025-11-12 20:32:00|||||||||1
1762979530000|2025-11-12 20:32:10|||||||||1
1762979540000|2025-11-12 20:32:20|||||||||2
1762979550000|2025-11-12 20:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|29
1762979560000|2025-11-12 20:32:40|||||||||8
1762979570000|2025-11-12 20:32:50|||||||||23
1762979580000|2025-11-12 20:33:00|19.16|19|19.16|19|19.16|19|19.16|19|111
1762979600000|2025-11-12 20:33:20|||||||||1
1762979620000|2025-11-12 20:33:40|||||||||52
1762979640000|2025-11-12 20:34:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1762979650000|2025-11-12 20:34:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1762979660000|2025-11-12 20:34:20|||||||||1
1762979670000|2025-11-12 20:34:30|||||||||4
1762979680000|2025-11-12 20:34:40|||||||||4
1762979690000|2025-11-12 20:34:50|||||||||1
1762979700000|2025-11-12 20:35:00|||||||||49
1762979710000|2025-11-12 20:35:10|||||||||8
1762979730000|2025-11-12 20:35:30|||||||||11
1762979760000|2025-11-12 20:36:00|||||||||26
1762979770000|2025-11-12 20:36:10|||||||||51
1762979780000|2025-11-12 20:36:20|||||||||62
1762979790000|2025-11-12 20:36:30|||||||||1
1762979800000|2025-11-12 20:36:40|||||||||12
1762979820000|2025-11-12 20:37:00|||||||||11
1762979830000|2025-11-12 20:37:10|||||||||1
1762979850000|2025-11-12 20:37:30|||||||||9
1762979860000|2025-11-12 20:37:40|||||||||3
1762979870000|2025-11-12 20:37:50|||||||||2
1762979880000|2025-11-12 20:38:00|||||||||20
1762979890000|2025-11-12 20:38:10|||||||||20
1762979900000|2025-11-12 20:38:20|||||||||5
1762979920000|2025-11-12 20:38:40|||||||||11
1762979960000|2025-11-12 20:39:20|||||||||10
1762979980000|2025-11-12 20:39:40|||||||||2
1762980000000|2025-11-12 20:40:00|||||||||12
1762980010000|2025-11-12 20:40:10|||||||||6
1762980020000|2025-11-12 20:40:20|||||||||2
1762980030000|2025-11-12 20:40:30|||||||||13
1762980040000|2025-11-12 20:40:40|||||||||3
1762980050000|2025-11-12 20:40:50|||||||||2
1762980060000|2025-11-12 20:41:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|27
1762980070000|2025-11-12 20:41:10|||||||||7
1762980080000|2025-11-12 20:41:20|||||||||8
1762980090000|2025-11-12 20:41:30|||||||||1
1762980100000|2025-11-12 20:41:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1762980110000|2025-11-12 20:41:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762980120000|2025-11-12 20:42:00|||||||||15
1762980130000|2025-11-12 20:42:10|||||||||5
1762980140000|2025-11-12 20:42:20|||||||||21
1762980150000|2025-11-12 20:42:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1762980160000|2025-11-12 20:42:40|||||||||11
1762980170000|2025-11-12 20:42:50|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|0
1762980180000|2025-11-12 20:43:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|24
1762980190000|2025-11-12 20:43:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|16
1762980200000|2025-11-12 20:43:20|||||||||2
1762980220000|2025-11-12 20:43:40|||||||||2
1762980230000|2025-11-12 20:43:50|||||||||9
1762980240000|2025-11-12 20:44:00|||||||||53
1762980250000|2025-11-12 20:44:10|||||||||6
1762980260000|2025-11-12 20:44:20|||||||||47
1762980270000|2025-11-12 20:44:30|||||||||27
1762980280000|2025-11-12 20:44:40|19.16|19|19.16|19|19.16|19|19.16|19|3
1762980290000|2025-11-12 20:44:50|||||||||3
1762980300000|2025-11-12 20:45:00|||||||||5
1762980310000|2025-11-12 20:45:10|||||||||12
1762980340000|2025-11-12 20:45:40|||||||||20
1762980350000|2025-11-12 20:45:50|||||||||72
1762980360000|2025-11-12 20:46:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|70
1762980370000|2025-11-12 20:46:10|||||||||2
1762980390000|2025-11-12 20:46:30|||||||||16
1762980400000|2025-11-12 20:46:40|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|0
1762980410000|2025-11-12 20:46:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1762980420000|2025-11-12 20:47:00|||||||||5
1762980430000|2025-11-12 20:47:10|||||||||15
1762980440000|2025-11-12 20:47:20|||||||||1
1762980450000|2025-11-12 20:47:30|||||||||5
1762980460000|2025-11-12 20:47:40|||||||||52
1762980480000|2025-11-12 20:48:00|||||||||8
1762980490000|2025-11-12 20:48:10|||||||||56
1762980500000|2025-11-12 20:48:20|||||||||12
1762980520000|2025-11-12 20:48:40|||||||||1
1762980530000|2025-11-12 20:48:50|||||||||16
1762980540000|2025-11-12 20:49:00|||||||||2
1762980550000|2025-11-12 20:49:10|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|28
1762980560000|2025-11-12 20:49:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|8
1762980570000|2025-11-12 20:49:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|22
1762980580000|2025-11-12 20:49:40|||||||||17
1762980590000|2025-11-12 20:49:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1762980600000|2025-11-12 20:50:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|64
1762980610000|2025-11-12 20:50:10|||||||||44
1762980620000|2025-11-12 20:50:20|||||||||14
1762980630000|2025-11-12 20:50:30|||||||||25
1762980640000|2025-11-12 20:50:40|||||||||2
1762980650000|2025-11-12 20:50:50|||||||||100
1762980660000|2025-11-12 20:51:00|||||||||9
1762980670000|2025-11-12 20:51:10|||||||||23
1762980680000|2025-11-12 20:51:20|||||||||31
1762980690000|2025-11-12 20:51:30|||||||||24
1762980700000|2025-11-12 20:51:40|||||||||29
1762980710000|2025-11-12 20:51:50|||||||||1
1762980720000|2025-11-12 20:52:00|||||||||13
1762980730000|2025-11-12 20:52:10|||||||||7
1762980740000|2025-11-12 20:52:20|||||||||29
1762980750000|2025-11-12 20:52:30|||||||||14
1762980760000|2025-11-12 20:52:40|||||||||55
1762980770000|2025-11-12 20:52:50|||||||||12
1762980780000|2025-11-12 20:53:00|||||||||15
1762980790000|2025-11-12 20:53:10|||||||||17
1762980800000|2025-11-12 20:53:20|||||||||9
1762980810000|2025-11-12 20:53:30|||||||||15
1762980820000|2025-11-12 20:53:40|||||||||11
1762980830000|2025-11-12 20:53:50|||||||||127
1762980840000|2025-11-12 20:54:00|||||||||13
1762980850000|2025-11-12 20:54:10|||||||||18
1762980860000|2025-11-12 20:54:20|||||||||16
1762980870000|2025-11-12 20:54:30|||||||||17
1762980880000|2025-11-12 20:54:40|||||||||174
1762980890000|2025-11-12 20:54:50|||||||||125
1762980900000|2025-11-12 20:55:00|||||||||96
1762980910000|2025-11-12 20:55:10|||||||||24
1762980920000|2025-11-12 20:55:20|||||||||56
1762980930000|2025-11-12 20:55:30|||||||||21
1762980940000|2025-11-12 20:55:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|78
1762980950000|2025-11-12 20:55:50|||||||||39
1762980960000|2025-11-12 20:56:00|||||||||62
1762980970000|2025-11-12 20:56:10|||||||||68
1762980980000|2025-11-12 20:56:20|||||||||19
1762980990000|2025-11-12 20:56:30|||||||||51
1762981000000|2025-11-12 20:56:40|||||||||19
1762981010000|2025-11-12 20:56:50|||||||||17
1762981020000|2025-11-12 20:57:00|||||||||56
1762981030000|2025-11-12 20:57:10|||||||||17
1762981040000|2025-11-12 20:57:20|||||||||90
1762981050000|2025-11-12 20:57:30|||||||||47
1762981060000|2025-11-12 20:57:40|||||||||56
1762981070000|2025-11-12 20:57:50|||||||||15
1762981080000|2025-11-12 20:58:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|527
1762981090000|2025-11-12 20:58:10|||||||||28
1762981100000|2025-11-12 20:58:20|||||||||30
1762981110000|2025-11-12 20:58:30|||||||||72
1762981120000|2025-11-12 20:58:40|||||||||114
1762981130000|2025-11-12 20:58:50|||||||||59
1762981140000|2025-11-12 20:59:00|||||||||93
1762981150000|2025-11-12 20:59:10|||||||||36
1762981160000|2025-11-12 20:59:20|||||||||39
1762981170000|2025-11-12 20:59:30|||||||||49
1762981180000|2025-11-12 20:59:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|73
1762981190000|2025-11-12 20:59:50|||||||||105
1762981200000|2025-11-12 21:00:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|88
1762981210000|2025-11-12 21:00:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|9
1762981220000|2025-11-12 21:00:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|42
1762981230000|2025-11-12 21:00:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1762981240000|2025-11-12 21:00:40|||||||||1
1762981250000|2025-11-12 21:00:50|||||||||52
1762981260000|2025-11-12 21:01:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|161
1762981270000|2025-11-12 21:01:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1762981280000|2025-11-12 21:01:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|56
1762981290000|2025-11-12 21:01:30|||||||||4
1762981350000|2025-11-12 21:02:30|||||||||7
1762981360000|2025-11-12 21:02:40|||||||||10
1762981370000|2025-11-12 21:02:50|||||||||10
1762981380000|2025-11-12 21:03:00|||||||||2
1762981390000|2025-11-12 21:03:10|||||||||1
1762981400000|2025-11-12 21:03:20|||||||||7
1762981410000|2025-11-12 21:03:30|||||||||490
1762981420000|2025-11-12 21:03:40|||||||||27
1762981430000|2025-11-12 21:03:50|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|115
1762981460000|2025-11-12 21:04:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|81
1762981490000|2025-11-12 21:04:50|||||||||2
1762981530000|2025-11-12 21:05:30|||||||||1
1762981540000|2025-11-12 21:05:40|||||||||1
1762981560000|2025-11-12 21:06:00|||||||||10
1762981620000|2025-11-12 21:07:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1762981630000|2025-11-12 21:07:10|||||||||1
1762981660000|2025-11-12 21:07:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|55
1762981680000|2025-11-12 21:08:00|||||||||6
1762981760000|2025-11-12 21:09:20|||||||||2
1762981800000|2025-11-12 21:10:00|||||||||5
1762981810000|2025-11-12 21:10:10|||||||||2
1762981830000|2025-11-12 21:10:30|||||||||5
1762981920000|2025-11-12 21:12:00|||||||||2
1762981930000|2025-11-12 21:12:10|||||||||1
1762982010000|2025-11-12 21:13:30|||||||||1
1762982020000|2025-11-12 21:13:40|||||||||5
1762982030000|2025-11-12 21:13:50|||||||||2
1762982070000|2025-11-12 21:14:30|||||||||1
1762982080000|2025-11-12 21:14:40|||||||||32
1762982090000|2025-11-12 21:14:50|||||||||22
1762983090000|2025-11-12 21:31:30|||||||||2
1762983110000|2025-11-12 21:31:50|||||||||3
1762983270000|2025-11-12 21:34:30|||||||||3
1762983300000|2025-11-12 21:35:00|||||||||1
1762983410000|2025-11-12 21:36:50|||||||||1
1762983430000|2025-11-12 21:37:10|||||||||2
1762983470000|2025-11-12 21:37:50|||||||||1
1762983480000|2025-11-12 21:38:00|||||||||2
1762983530000|2025-11-12 21:38:50|||||||||2
1762983550000|2025-11-12 21:39:10|||||||||2
1762983640000|2025-11-12 21:40:40|||||||||75
1762983650000|2025-11-12 21:40:50|||||||||3
1762983750000|2025-11-12 21:42:30|||||||||3
1762983760000|2025-11-12 21:42:40|||||||||33
1762983880000|2025-11-12 21:44:40|||||||||31
1762983970000|2025-11-12 21:46:10|||||||||2
1762983990000|2025-11-12 21:46:30|||||||||1
1762984000000|2025-11-12 21:46:40|||||||||63
1762984020000|2025-11-12 21:47:00|||||||||2
1762984030000|2025-11-12 21:47:10|||||||||2
1762984040000|2025-11-12 21:47:20|||||||||5
1762984060000|2025-11-12 21:47:40|||||||||1
1762984110000|2025-11-12 21:48:30|||||||||9
1762984130000|2025-11-12 21:48:50|||||||||63
1762984160000|2025-11-12 21:49:20|||||||||10
1762984220000|2025-11-12 21:50:20|||||||||3
1762984240000|2025-11-12 21:50:40|||||||||13
1762984250000|2025-11-12 21:50:50|||||||||69
1762984290000|2025-11-12 21:51:30|||||||||1
1762984310000|2025-11-12 21:51:50|||||||||1
1762984330000|2025-11-12 21:52:10|||||||||2
1762984370000|2025-11-12 21:52:50|||||||||4
1762984380000|2025-11-12 21:53:00|||||||||1
1762984400000|2025-11-12 21:53:20|||||||||7
1762984420000|2025-11-12 21:53:40|||||||||1
1762984430000|2025-11-12 21:53:50|||||||||1
1762984440000|2025-11-12 21:54:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762984450000|2025-11-12 21:54:10|||||||||8
1762984490000|2025-11-12 21:54:50|||||||||64
1762984500000|2025-11-12 21:55:00|||||||||18
1762984510000|2025-11-12 21:55:10|||||||||3
1762984560000|2025-11-12 21:56:00|||||||||2
1762984600000|2025-11-12 21:56:40|||||||||4
1762984610000|2025-11-12 21:56:50|||||||||2
1762984620000|2025-11-12 21:57:00|||||||||8
1762984660000|2025-11-12 21:57:40|||||||||37
1762984670000|2025-11-12 21:57:50|||||||||5
1762984680000|2025-11-12 21:58:00|||||||||2
1762984710000|2025-11-12 21:58:30|||||||||34
1762984720000|2025-11-12 21:58:40|||||||||4
1762984730000|2025-11-12 21:58:50|||||||||64
1762984750000|2025-11-12 21:59:10|||||||||17
1762984770000|2025-11-12 21:59:30|||||||||27
1762984780000|2025-11-12 21:59:40|||||||||5
1762984790000|2025-11-12 21:59:50|||||||||94
1762988410000|2025-11-12 23:00:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1762988520000|2025-11-12 23:02:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1762988560000|2025-11-12 23:02:40|||||||||5
1762988570000|2025-11-12 23:02:50|||||||||20
1762988620000|2025-11-12 23:03:40|||||||||1
1762988650000|2025-11-12 23:04:10|||||||||3
1762988680000|2025-11-12 23:04:40|||||||||1
1762988690000|2025-11-12 23:04:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1762988700000|2025-11-12 23:05:00|||||||||1
1762988760000|2025-11-12 23:06:00|||||||||8
1762988770000|2025-11-12 23:06:10|||||||||1
1762988940000|2025-11-12 23:09:00|||||||||1
1762989240000|2025-11-12 23:14:00|||||||||1
1762989310000|2025-11-12 23:15:10|||||||||1
1762989650000|2025-11-12 23:20:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1762989680000|2025-11-12 23:21:20|||||||||5
1762989750000|2025-11-12 23:22:30|||||||||1
1762989760000|2025-11-12 23:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762989810000|2025-11-12 23:23:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1762989840000|2025-11-12 23:24:00|||||||||1
1762989880000|2025-11-12 23:24:40|||||||||5
1762989920000|2025-11-12 23:25:20|||||||||1
1762989930000|2025-11-12 23:25:30|||||||||1
1762989960000|2025-11-12 23:26:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762990060000|2025-11-12 23:27:40|||||||||1
1762990360000|2025-11-12 23:32:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|6
1762990380000|2025-11-12 23:33:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1762990390000|2025-11-12 23:33:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1762990400000|2025-11-12 23:33:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1762990410000|2025-11-12 23:33:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762990520000|2025-11-12 23:35:20|||||||||1
1762990690000|2025-11-12 23:38:10|||||||||20
1762990710000|2025-11-12 23:38:30|||||||||84
1762990720000|2025-11-12 23:38:40|||||||||3
1762990860000|2025-11-12 23:41:00|||||||||1
1762990920000|2025-11-12 23:42:00|||||||||1
1762990960000|2025-11-12 23:42:40|||||||||1
1762990980000|2025-11-12 23:43:00|||||||||2
1762991130000|2025-11-12 23:45:30|||||||||2
1762991190000|2025-11-12 23:46:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1762991220000|2025-11-12 23:47:00|||||||||77
1762991230000|2025-11-12 23:47:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|9
1762991250000|2025-11-12 23:47:30|||||||||1
1762991320000|2025-11-12 23:48:40|||||||||3
1762991350000|2025-11-12 23:49:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|38
1762991460000|2025-11-12 23:51:00|||||||||1
1762991470000|2025-11-12 23:51:10|||||||||4
1762991490000|2025-11-12 23:51:30|||||||||2
1762991500000|2025-11-12 23:51:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|16
1762991510000|2025-11-12 23:51:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1762991520000|2025-11-12 23:52:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|7
1762991550000|2025-11-12 23:52:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762991600000|2025-11-12 23:53:20|||||||||3
1762991630000|2025-11-12 23:53:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762991640000|2025-11-12 23:54:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762991650000|2025-11-12 23:54:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1762991680000|2025-11-12 23:54:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|5
1762991690000|2025-11-12 23:54:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1762991720000|2025-11-12 23:55:20|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|8
1762991740000|2025-11-12 23:55:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1762991750000|2025-11-12 23:55:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1762991820000|2025-11-12 23:57:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1762991850000|2025-11-12 23:57:30|||||||||1
1762991860000|2025-11-12 23:57:40|||||||||7
1762991900000|2025-11-12 23:58:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1762992000000|2025-11-13 00:00:00|||||||||8
1762992090000|2025-11-13 00:01:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|10
1762992220000|2025-11-13 00:03:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1762992250000|2025-11-13 00:04:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1762992270000|2025-11-13 00:04:30|||||||||1
1762992340000|2025-11-13 00:05:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762992380000|2025-11-13 00:06:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1762992420000|2025-11-13 00:07:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1762992430000|2025-11-13 00:07:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1762992460000|2025-11-13 00:07:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1762992480000|2025-11-13 00:08:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762992540000|2025-11-13 00:09:00|||||||||5
1762992580000|2025-11-13 00:09:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1762992660000|2025-11-13 00:11:00|||||||||18
1762992750000|2025-11-13 00:12:30|||||||||5
1762992800000|2025-11-13 00:13:20|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|4
1762992820000|2025-11-13 00:13:40|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|0
1762992860000|2025-11-13 00:14:20|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|0
1762992870000|2025-11-13 00:14:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|2
1762992900000|2025-11-13 00:15:00|||||||||1
1762992940000|2025-11-13 00:15:40|||||||||1
1762993000000|2025-11-13 00:16:40|||||||||2
1762993020000|2025-11-13 00:17:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993030000|2025-11-13 00:17:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762993130000|2025-11-13 00:18:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993140000|2025-11-13 00:19:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762993230000|2025-11-13 00:20:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1762993250000|2025-11-13 00:20:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|15
1762993260000|2025-11-13 00:21:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762993270000|2025-11-13 00:21:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993280000|2025-11-13 00:21:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762993290000|2025-11-13 00:21:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993310000|2025-11-13 00:21:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762993320000|2025-11-13 00:22:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993330000|2025-11-13 00:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762993470000|2025-11-13 00:24:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1762993540000|2025-11-13 00:25:40|||||||||1
1762993580000|2025-11-13 00:26:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762993600000|2025-11-13 00:26:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762993640000|2025-11-13 00:27:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1762993660000|2025-11-13 00:27:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762993690000|2025-11-13 00:28:10|||||||||1
1762993810000|2025-11-13 00:30:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|20
1762993820000|2025-11-13 00:30:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762993830000|2025-11-13 00:30:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762993890000|2025-11-13 00:31:30|||||||||1
1762993920000|2025-11-13 00:32:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1762993930000|2025-11-13 00:32:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762993940000|2025-11-13 00:32:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1762994060000|2025-11-13 00:34:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762994130000|2025-11-13 00:35:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1762994140000|2025-11-13 00:35:40|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|0
1762994170000|2025-11-13 00:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1762994210000|2025-11-13 00:36:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762994270000|2025-11-13 00:37:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762994280000|2025-11-13 00:38:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762994310000|2025-11-13 00:38:30|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|1
1762994410000|2025-11-13 00:40:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762994420000|2025-11-13 00:40:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762994550000|2025-11-13 00:42:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762994570000|2025-11-13 00:42:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1762994580000|2025-11-13 00:43:00|||||||||5
1762994590000|2025-11-13 00:43:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1762994620000|2025-11-13 00:43:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1762994820000|2025-11-13 00:47:00|||||||||2
1762995130000|2025-11-13 00:52:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1762995160000|2025-11-13 00:52:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1762995170000|2025-11-13 00:52:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1762995210000|2025-11-13 00:53:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1762995220000|2025-11-13 00:53:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762995230000|2025-11-13 00:53:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762995290000|2025-11-13 00:54:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1762995300000|2025-11-13 00:55:00|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|0
1762995310000|2025-11-13 00:55:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1762995390000|2025-11-13 00:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1762995550000|2025-11-13 00:59:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|5
1762995670000|2025-11-13 01:01:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1762995690000|2025-11-13 01:01:30|||||||||1
1762995710000|2025-11-13 01:01:50|||||||||2
1762995720000|2025-11-13 01:02:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|21
1762995760000|2025-11-13 01:02:40|||||||||1
1762995770000|2025-11-13 01:02:50|||||||||15
1762995790000|2025-11-13 01:03:10|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|2
1762995900000|2025-11-13 01:05:00|||||||||51
1762995930000|2025-11-13 01:05:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1762995960000|2025-11-13 01:06:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|16
1762995980000|2025-11-13 01:06:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762995990000|2025-11-13 01:06:30|||||||||4
1762996000000|2025-11-13 01:06:40|||||||||1
1762996060000|2025-11-13 01:07:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762996070000|2025-11-13 01:07:50|||||||||6
1762996160000|2025-11-13 01:09:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|6
1762996210000|2025-11-13 01:10:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1762996220000|2025-11-13 01:10:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762996240000|2025-11-13 01:10:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1762996250000|2025-11-13 01:10:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|1
1762996290000|2025-11-13 01:11:30|||||||||15
1762996300000|2025-11-13 01:11:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1762996360000|2025-11-13 01:12:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|3
1762996390000|2025-11-13 01:13:10|||||||||3
1762996450000|2025-11-13 01:14:10|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|9
1762996460000|2025-11-13 01:14:20|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|0
1762996470000|2025-11-13 01:14:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762996490000|2025-11-13 01:14:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762996500000|2025-11-13 01:15:00|19.33|19.17|19.31|19.15|19.34|19.18|19.31|19.15|0
1762996510000|2025-11-13 01:15:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|4
1762996520000|2025-11-13 01:15:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762996560000|2025-11-13 01:16:00|||||||||2
1762996570000|2025-11-13 01:16:10|||||||||2
1762996580000|2025-11-13 01:16:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762996600000|2025-11-13 01:16:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1762996620000|2025-11-13 01:17:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1762996680000|2025-11-13 01:18:00|||||||||5
1762996690000|2025-11-13 01:18:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|19
1762996700000|2025-11-13 01:18:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|22
1762996710000|2025-11-13 01:18:30|||||||||5
1762996740000|2025-11-13 01:19:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762996760000|2025-11-13 01:19:20|||||||||1
1762996860000|2025-11-13 01:21:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1762996890000|2025-11-13 01:21:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762996920000|2025-11-13 01:22:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762997060000|2025-11-13 01:24:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|22
1762997080000|2025-11-13 01:24:40|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|8
1762997100000|2025-11-13 01:25:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|2
1762997110000|2025-11-13 01:25:10|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|11
1762997120000|2025-11-13 01:25:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762997190000|2025-11-13 01:26:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762997200000|2025-11-13 01:26:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|3
1762997220000|2025-11-13 01:27:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762997240000|2025-11-13 01:27:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762997250000|2025-11-13 01:27:30|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|6
1762997260000|2025-11-13 01:27:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762997300000|2025-11-13 01:28:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1762997310000|2025-11-13 01:28:30|||||||||1
1762997470000|2025-11-13 01:31:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762997490000|2025-11-13 01:31:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762997500000|2025-11-13 01:31:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762997600000|2025-11-13 01:33:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1762997650000|2025-11-13 01:34:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|25
1762997680000|2025-11-13 01:34:40|||||||||6
1762997700000|2025-11-13 01:35:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|2
1762997720000|2025-11-13 01:35:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762997730000|2025-11-13 01:35:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1762997860000|2025-11-13 01:37:40|||||||||6
1762997930000|2025-11-13 01:38:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1762997980000|2025-11-13 01:39:40|||||||||2
1762997990000|2025-11-13 01:39:50|||||||||1
1762998090000|2025-11-13 01:41:30|||||||||1
1762998190000|2025-11-13 01:43:10|||||||||1
1762998280000|2025-11-13 01:44:40|||||||||1
1762998290000|2025-11-13 01:44:50|||||||||3
1762998420000|2025-11-13 01:47:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1762998530000|2025-11-13 01:48:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1762998550000|2025-11-13 01:49:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1762998570000|2025-11-13 01:49:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762998580000|2025-11-13 01:49:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762998760000|2025-11-13 01:52:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1762998770000|2025-11-13 01:52:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1762998780000|2025-11-13 01:53:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1762998800000|2025-11-13 01:53:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762998870000|2025-11-13 01:54:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1762998880000|2025-11-13 01:54:40|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1762998890000|2025-11-13 01:54:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1762999000000|2025-11-13 01:56:40|||||||||2
1762999710000|2025-11-13 02:08:30|||||||||2
1762999730000|2025-11-13 02:08:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1762999840000|2025-11-13 02:10:40|||||||||6
1762999890000|2025-11-13 02:11:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1762999920000|2025-11-13 02:12:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1762999930000|2025-11-13 02:12:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|19
1762999940000|2025-11-13 02:12:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1762999960000|2025-11-13 02:12:40|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|1
1762999970000|2025-11-13 02:12:50|19.37|19.21|19.39|19.23|19.41|19.25|19.37|19.21|12
1762999980000|2025-11-13 02:13:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763000020000|2025-11-13 02:13:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1763000030000|2025-11-13 02:13:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763000190000|2025-11-13 02:16:30|||||||||1
1763000210000|2025-11-13 02:16:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1763000410000|2025-11-13 02:20:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763000470000|2025-11-13 02:21:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1763000490000|2025-11-13 02:21:30|||||||||2
1763000800000|2025-11-13 02:26:40|||||||||10
1763000930000|2025-11-13 02:28:50|||||||||1
1763001020000|2025-11-13 02:30:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1763001050000|2025-11-13 02:30:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1763001150000|2025-11-13 02:32:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1763001160000|2025-11-13 02:32:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1763001440000|2025-11-13 02:37:20|||||||||14
1763001650000|2025-11-13 02:40:50|||||||||2
1763001780000|2025-11-13 02:43:00|||||||||1
1763001880000|2025-11-13 02:44:40|||||||||1
1763002090000|2025-11-13 02:48:10|||||||||3
1763002420000|2025-11-13 02:53:40|||||||||1
1763002680000|2025-11-13 02:58:00|||||||||1
1763003240000|2025-11-13 03:07:20|||||||||1
1763003470000|2025-11-13 03:11:10|||||||||8
1763003480000|2025-11-13 03:11:20|||||||||2
1763003540000|2025-11-13 03:12:20|||||||||1
1763004380000|2025-11-13 03:26:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1763004390000|2025-11-13 03:26:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|21
1763004410000|2025-11-13 03:26:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1763004440000|2025-11-13 03:27:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1763004460000|2025-11-13 03:27:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1763004560000|2025-11-13 03:29:20|||||||||2
1763004660000|2025-11-13 03:31:00|||||||||2
1763005440000|2025-11-13 03:44:00|||||||||2
1763005520000|2025-11-13 03:45:20|||||||||1
1763006320000|2025-11-13 03:58:40|||||||||16
1763006660000|2025-11-13 04:04:20|||||||||20
1763008210000|2025-11-13 04:30:10|||||||||2
1763008560000|2025-11-13 04:36:00|||||||||28
1763008720000|2025-11-13 04:38:40|||||||||2
1763008960000|2025-11-13 04:42:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1763009030000|2025-11-13 04:43:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1763010310000|2025-11-13 05:05:10|||||||||1
1763010900000|2025-11-13 05:15:00|||||||||1
1763011370000|2025-11-13 05:22:50|||||||||4
1763012000000|2025-11-13 05:33:20|||||||||2
1763012680000|2025-11-13 05:44:40|||||||||1
1763013100000|2025-11-13 05:51:40|||||||||4
1763013770000|2025-11-13 06:02:50|||||||||1
1763014150000|2025-11-13 06:09:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1763014260000|2025-11-13 06:11:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763014320000|2025-11-13 06:12:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1763014340000|2025-11-13 06:12:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1763014360000|2025-11-13 06:12:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763014610000|2025-11-13 06:16:50|||||||||1
1763014960000|2025-11-13 06:22:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1763014970000|2025-11-13 06:22:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763014990000|2025-11-13 06:23:10|||||||||1
1763015310000|2025-11-13 06:28:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1763015710000|2025-11-13 06:35:10|||||||||2
1763015720000|2025-11-13 06:35:20|||||||||2
1763015730000|2025-11-13 06:35:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|23
1763015920000|2025-11-13 06:38:40|||||||||1
1763015940000|2025-11-13 06:39:00|||||||||1
1763016120000|2025-11-13 06:42:00|||||||||1
1763016360000|2025-11-13 06:46:00|||||||||1
1763016410000|2025-11-13 06:46:50|||||||||1
1763016810000|2025-11-13 06:53:30|||||||||1
1763017020000|2025-11-13 06:57:00|||||||||1
1763017390000|2025-11-13 07:03:10|||||||||2
1763017400000|2025-11-13 07:03:20|||||||||8
1763017410000|2025-11-13 07:03:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1763017470000|2025-11-13 07:04:30|||||||||1
1763017520000|2025-11-13 07:05:20|||||||||1
1763017560000|2025-11-13 07:06:00|||||||||20
1763017890000|2025-11-13 07:11:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|70
1763017930000|2025-11-13 07:12:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1763017940000|2025-11-13 07:12:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1763017950000|2025-11-13 07:12:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|1
1763017960000|2025-11-13 07:12:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1763018340000|2025-11-13 07:19:00|||||||||70
1763018370000|2025-11-13 07:19:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|6
1763018500000|2025-11-13 07:21:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|10
1763018520000|2025-11-13 07:22:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1763018960000|2025-11-13 07:29:20|||||||||1
1763019120000|2025-11-13 07:32:00|||||||||1
1763019620000|2025-11-13 07:40:20|||||||||8
1763019680000|2025-11-13 07:41:20|||||||||1
1763019690000|2025-11-13 07:41:30|||||||||2
1763019760000|2025-11-13 07:42:40|||||||||1
1763019840000|2025-11-13 07:44:00|||||||||2
1763019970000|2025-11-13 07:46:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|63
1763020290000|2025-11-13 07:51:30|||||||||7
1763020740000|2025-11-13 07:59:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1763020950000|2025-11-13 08:02:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1763020960000|2025-11-13 08:02:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1763021020000|2025-11-13 08:03:40|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|1
1763021040000|2025-11-13 08:04:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1763021120000|2025-11-13 08:05:20|||||||||4
1763021180000|2025-11-13 08:06:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1763021280000|2025-11-13 08:08:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1763021400000|2025-11-13 08:10:00|||||||||20
1763021420000|2025-11-13 08:10:20|||||||||1
1763021530000|2025-11-13 08:12:10|||||||||2
1763021540000|2025-11-13 08:12:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|56
1763021550000|2025-11-13 08:12:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|32
1763021560000|2025-11-13 08:12:40|||||||||4
1763021580000|2025-11-13 08:13:00|||||||||1
1763021590000|2025-11-13 08:13:10|||||||||1
1763021710000|2025-11-13 08:15:10|||||||||1
1763021740000|2025-11-13 08:15:40|||||||||2
1763021790000|2025-11-13 08:16:30|||||||||21
1763021800000|2025-11-13 08:16:40|||||||||2
1763021810000|2025-11-13 08:16:50|||||||||1
1763021870000|2025-11-13 08:17:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|14
1763021900000|2025-11-13 08:18:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1763021950000|2025-11-13 08:19:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1763022000000|2025-11-13 08:20:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1763022010000|2025-11-13 08:20:10|||||||||2
1763022030000|2025-11-13 08:20:30|||||||||1
1763022100000|2025-11-13 08:21:40|||||||||5
1763022260000|2025-11-13 08:24:20|||||||||1
1763022370000|2025-11-13 08:26:10|||||||||1
1763022430000|2025-11-13 08:27:10|||||||||1
1763022480000|2025-11-13 08:28:00|||||||||1
1763022490000|2025-11-13 08:28:10|||||||||1
1763022520000|2025-11-13 08:28:40|||||||||1
1763022530000|2025-11-13 08:28:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1763022540000|2025-11-13 08:29:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1763022550000|2025-11-13 08:29:10|||||||||1
1763022570000|2025-11-13 08:29:30|||||||||1
1763022620000|2025-11-13 08:30:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1763022660000|2025-11-13 08:31:00|||||||||1
1763022680000|2025-11-13 08:31:20|||||||||1
1763022720000|2025-11-13 08:32:00|||||||||1
1763022750000|2025-11-13 08:32:30|||||||||1
1763022800000|2025-11-13 08:33:20|||||||||1
1763022830000|2025-11-13 08:33:50|||||||||1
1763022850000|2025-11-13 08:34:10|||||||||1
1763022870000|2025-11-13 08:34:30|||||||||1
1763022930000|2025-11-13 08:35:30|||||||||1
1763022980000|2025-11-13 08:36:20|||||||||1
1763022990000|2025-11-13 08:36:30|||||||||1
1763023040000|2025-11-13 08:37:20|||||||||1
1763023110000|2025-11-13 08:38:30|||||||||1
1763023120000|2025-11-13 08:38:40|||||||||1
1763023180000|2025-11-13 08:39:40|||||||||1
1763023240000|2025-11-13 08:40:40|||||||||1
1763023330000|2025-11-13 08:42:10|||||||||1
1763023340000|2025-11-13 08:42:20|||||||||1
1763023400000|2025-11-13 08:43:20|||||||||1
1763023450000|2025-11-13 08:44:10|||||||||1
1763023560000|2025-11-13 08:46:00|||||||||1
1763023680000|2025-11-13 08:48:00|||||||||1
1763023750000|2025-11-13 08:49:10|||||||||1
1763023840000|2025-11-13 08:50:40|||||||||1
1763023930000|2025-11-13 08:52:10|||||||||1
1763023960000|2025-11-13 08:52:40|||||||||4
1763024010000|2025-11-13 08:53:30|||||||||1
1763024060000|2025-11-13 08:54:20|||||||||1
1763024210000|2025-11-13 08:56:50|||||||||1
1763024230000|2025-11-13 08:57:10|||||||||3
1763024400000|2025-11-13 09:00:00|||||||||3
1763024410000|2025-11-13 09:00:10|||||||||1
1763024480000|2025-11-13 09:01:20|||||||||1
1763024490000|2025-11-13 09:01:30|||||||||6
1763024610000|2025-11-13 09:03:30|||||||||1
1763024810000|2025-11-13 09:06:50|||||||||1
1763024840000|2025-11-13 09:07:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|23
1763024850000|2025-11-13 09:07:30|||||||||1
1763024870000|2025-11-13 09:07:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|27
1763024880000|2025-11-13 09:08:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1763024890000|2025-11-13 09:08:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1763024900000|2025-11-13 09:08:20|||||||||1
1763024980000|2025-11-13 09:09:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1763024990000|2025-11-13 09:09:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|21
1763025000000|2025-11-13 09:10:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1763025040000|2025-11-13 09:10:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1763025090000|2025-11-13 09:11:30|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|6
1763025100000|2025-11-13 09:11:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1763025110000|2025-11-13 09:11:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|13
1763025120000|2025-11-13 09:12:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|2
1763025130000|2025-11-13 09:12:10|||||||||2
1763025160000|2025-11-13 09:12:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1763025180000|2025-11-13 09:13:00|||||||||50
1763025200000|2025-11-13 09:13:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1763025210000|2025-11-13 09:13:30|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|0
1763025230000|2025-11-13 09:13:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1763025240000|2025-11-13 09:14:00|19.35|19.19|19.35|19.19|19.37|19.21|19.33|19.17|4
1763025250000|2025-11-13 09:14:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763025340000|2025-11-13 09:15:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1763025350000|2025-11-13 09:15:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1763025360000|2025-11-13 09:16:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763025380000|2025-11-13 09:16:20|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1763025400000|2025-11-13 09:16:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763025550000|2025-11-13 09:19:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1763025590000|2025-11-13 09:19:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763025600000|2025-11-13 09:20:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1763025660000|2025-11-13 09:21:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763025690000|2025-11-13 09:21:30|||||||||1
1763025700000|2025-11-13 09:21:40|||||||||1
1763025710000|2025-11-13 09:21:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1763025720000|2025-11-13 09:22:00|||||||||1
1763025730000|2025-11-13 09:22:10|||||||||1
1763025780000|2025-11-13 09:23:00|||||||||1
1763025810000|2025-11-13 09:23:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1763025830000|2025-11-13 09:23:50|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|0
1763025840000|2025-11-13 09:24:00|||||||||31
1763025850000|2025-11-13 09:24:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1763025880000|2025-11-13 09:24:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1763025940000|2025-11-13 09:25:40|||||||||1
1763025960000|2025-11-13 09:26:00|||||||||1
1763025970000|2025-11-13 09:26:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1763025980000|2025-11-13 09:26:20|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|3
1763026020000|2025-11-13 09:27:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|1
1763026090000|2025-11-13 09:28:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|4
1763026100000|2025-11-13 09:28:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|1
1763026110000|2025-11-13 09:28:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763026120000|2025-11-13 09:28:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1763026130000|2025-11-13 09:28:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1763026140000|2025-11-13 09:29:00|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|67
1763026150000|2025-11-13 09:29:10|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|1
1763026180000|2025-11-13 09:29:40|||||||||5
1763026210000|2025-11-13 09:30:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1763026330000|2025-11-13 09:32:10|||||||||1
1763026340000|2025-11-13 09:32:20|||||||||1
1763026360000|2025-11-13 09:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1763026380000|2025-11-13 09:33:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1763026390000|2025-11-13 09:33:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763026400000|2025-11-13 09:33:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1763026410000|2025-11-13 09:33:30|||||||||3
1763026420000|2025-11-13 09:33:40|||||||||1
1763026440000|2025-11-13 09:34:00|||||||||20
1763026560000|2025-11-13 09:36:00|||||||||1
1763026620000|2025-11-13 09:37:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|5
1763026630000|2025-11-13 09:37:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1763026640000|2025-11-13 09:37:20|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|23
1763026650000|2025-11-13 09:37:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1763026660000|2025-11-13 09:37:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|5
1763026730000|2025-11-13 09:38:50|||||||||1
1763026740000|2025-11-13 09:39:00|||||||||1
1763026760000|2025-11-13 09:39:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1763026810000|2025-11-13 09:40:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1763026820000|2025-11-13 09:40:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763026830000|2025-11-13 09:40:30|||||||||1
1763026860000|2025-11-13 09:41:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1763026870000|2025-11-13 09:41:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1763026890000|2025-11-13 09:41:30|||||||||2
1763026960000|2025-11-13 09:42:40|||||||||1
1763026970000|2025-11-13 09:42:50|||||||||2
1763026990000|2025-11-13 09:43:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1763027140000|2025-11-13 09:45:40|||||||||1
1763027150000|2025-11-13 09:45:50|||||||||1
1763027160000|2025-11-13 09:46:00|||||||||1
1763027170000|2025-11-13 09:46:10|||||||||1
1763027180000|2025-11-13 09:46:20|||||||||1
1763027240000|2025-11-13 09:47:20|||||||||1
1763027250000|2025-11-13 09:47:30|||||||||1
1763027400000|2025-11-13 09:50:00|||||||||1
1763027720000|2025-11-13 09:55:20|||||||||1
1763027840000|2025-11-13 09:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1763027850000|2025-11-13 09:57:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1763027860000|2025-11-13 09:57:40|||||||||2
1763027870000|2025-11-13 09:57:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1763027880000|2025-11-13 09:58:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1763027930000|2025-11-13 09:58:50|||||||||1
1763027960000|2025-11-13 09:59:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1763028020000|2025-11-13 10:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1763028030000|2025-11-13 10:00:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1763028070000|2025-11-13 10:01:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1763028110000|2025-11-13 10:01:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1763028120000|2025-11-13 10:02:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1763028210000|2025-11-13 10:03:30|||||||||2
1763028350000|2025-11-13 10:05:50|||||||||1
1763028400000|2025-11-13 10:06:40|||||||||1
1763028430000|2025-11-13 10:07:10|||||||||1
1763028560000|2025-11-13 10:09:20|||||||||2
1763028570000|2025-11-13 10:09:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|37
1763028580000|2025-11-13 10:09:40|||||||||5
1763028600000|2025-11-13 10:10:00|||||||||3
1763028770000|2025-11-13 10:12:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1763028780000|2025-11-13 10:13:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|2
1763028790000|2025-11-13 10:13:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1763028840000|2025-11-13 10:14:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|1
1763028890000|2025-11-13 10:14:50|||||||||1
1763028900000|2025-11-13 10:15:00|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|8
1763028930000|2025-11-13 10:15:30|||||||||2
1763029080000|2025-11-13 10:18:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|18
1763029140000|2025-11-13 10:19:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763029230000|2025-11-13 10:20:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763029240000|2025-11-13 10:20:40|||||||||1
1763029260000|2025-11-13 10:21:00|||||||||1
1763029290000|2025-11-13 10:21:30|||||||||2
1763029320000|2025-11-13 10:22:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1763029330000|2025-11-13 10:22:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|24
1763029400000|2025-11-13 10:23:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763029410000|2025-11-13 10:23:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763029450000|2025-11-13 10:24:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1763029620000|2025-11-13 10:27:00|||||||||2
1763029690000|2025-11-13 10:28:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763029700000|2025-11-13 10:28:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763029790000|2025-11-13 10:29:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763029800000|2025-11-13 10:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763029810000|2025-11-13 10:30:10|||||||||6
1763029840000|2025-11-13 10:30:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763029870000|2025-11-13 10:31:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|3
1763029880000|2025-11-13 10:31:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1763029920000|2025-11-13 10:32:00|||||||||2
1763029930000|2025-11-13 10:32:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1763029960000|2025-11-13 10:32:40|||||||||4
1763029980000|2025-11-13 10:33:00|||||||||9
1763030000000|2025-11-13 10:33:20|||||||||2
1763030020000|2025-11-13 10:33:40|||||||||2
1763030180000|2025-11-13 10:36:20|||||||||22
1763030210000|2025-11-13 10:36:50|||||||||5
1763030350000|2025-11-13 10:39:10|||||||||1
1763030480000|2025-11-13 10:41:20|||||||||1
1763030580000|2025-11-13 10:43:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1763030620000|2025-11-13 10:43:40|||||||||10
1763030640000|2025-11-13 10:44:00|||||||||2
1763030870000|2025-11-13 10:47:50|||||||||1
1763030880000|2025-11-13 10:48:00|||||||||1
1763030900000|2025-11-13 10:48:20|||||||||2
1763030940000|2025-11-13 10:49:00|||||||||1
1763030950000|2025-11-13 10:49:10|||||||||1
1763030990000|2025-11-13 10:49:50|||||||||4
1763031090000|2025-11-13 10:51:30|||||||||1
1763031110000|2025-11-13 10:51:50|||||||||2
1763031150000|2025-11-13 10:52:30|||||||||3
1763031240000|2025-11-13 10:54:00|||||||||1
1763031330000|2025-11-13 10:55:30|||||||||14
1763031400000|2025-11-13 10:56:40|||||||||7
1763031410000|2025-11-13 10:56:50|||||||||2
1763031420000|2025-11-13 10:57:00|||||||||10
1763031430000|2025-11-13 10:57:10|||||||||1
1763031440000|2025-11-13 10:57:20|||||||||1
1763031480000|2025-11-13 10:58:00|||||||||3
1763031560000|2025-11-13 10:59:20|||||||||1
1763031570000|2025-11-13 10:59:30|||||||||3
1763031610000|2025-11-13 11:00:10|||||||||1
1763031670000|2025-11-13 11:01:10|||||||||2
1763031700000|2025-11-13 11:01:40|||||||||3
1763031720000|2025-11-13 11:02:00|||||||||2
1763031870000|2025-11-13 11:04:30|||||||||2
1763032000000|2025-11-13 11:06:40|||||||||6
1763032010000|2025-11-13 11:06:50|||||||||32
1763032050000|2025-11-13 11:07:30|||||||||2
1763032060000|2025-11-13 11:07:40|||||||||3
1763032070000|2025-11-13 11:07:50|||||||||1
1763032160000|2025-11-13 11:09:20|||||||||1
1763032220000|2025-11-13 11:10:20|||||||||1
1763032270000|2025-11-13 11:11:10|||||||||1
1763032280000|2025-11-13 11:11:20|||||||||2
1763032290000|2025-11-13 11:11:30|||||||||1
1763032310000|2025-11-13 11:11:50|||||||||1
1763032620000|2025-11-13 11:17:00|||||||||2
1763032660000|2025-11-13 11:17:40|||||||||1
1763032670000|2025-11-13 11:17:50|||||||||1
1763032680000|2025-11-13 11:18:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|33
1763032790000|2025-11-13 11:19:50|||||||||11
1763032800000|2025-11-13 11:20:00|||||||||2
1763032810000|2025-11-13 11:20:10|||||||||1
1763032880000|2025-11-13 11:21:20|||||||||8
1763032900000|2025-11-13 11:21:40|||||||||1
1763032930000|2025-11-13 11:22:10|||||||||1
1763032970000|2025-11-13 11:22:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1763032980000|2025-11-13 11:23:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|10
1763032990000|2025-11-13 11:23:10|19.37|19.21|19.37|19.21|19.37|19.21|19.34|19.18|0
1763033000000|2025-11-13 11:23:20|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|0
1763033010000|2025-11-13 11:23:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1763033060000|2025-11-13 11:24:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763033070000|2025-11-13 11:24:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1763033110000|2025-11-13 11:25:10|||||||||1
1763033130000|2025-11-13 11:25:30|||||||||3
1763033200000|2025-11-13 11:26:40|||||||||1
1763033220000|2025-11-13 11:27:00|||||||||1
1763033250000|2025-11-13 11:27:30|||||||||1
1763033260000|2025-11-13 11:27:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|17
1763033270000|2025-11-13 11:27:50|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|3
1763033280000|2025-11-13 11:28:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1763033300000|2025-11-13 11:28:20|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|0
1763033310000|2025-11-13 11:28:30|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|0
1763033320000|2025-11-13 11:28:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763033370000|2025-11-13 11:29:30|||||||||1
1763033410000|2025-11-13 11:30:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1763033460000|2025-11-13 11:31:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1763033480000|2025-11-13 11:31:20|||||||||2
1763033490000|2025-11-13 11:31:30|||||||||14
1763033540000|2025-11-13 11:32:20|||||||||9
1763033550000|2025-11-13 11:32:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1763033560000|2025-11-13 11:32:40|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|14
1763033570000|2025-11-13 11:32:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1763033630000|2025-11-13 11:33:50|||||||||1
1763033750000|2025-11-13 11:35:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|38
1763033760000|2025-11-13 11:36:00|||||||||1
1763033770000|2025-11-13 11:36:10|||||||||1
1763033780000|2025-11-13 11:36:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1763033790000|2025-11-13 11:36:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1763033810000|2025-11-13 11:36:50|||||||||2
1763033830000|2025-11-13 11:37:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|8
1763033850000|2025-11-13 11:37:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1763033860000|2025-11-13 11:37:40|||||||||1
1763034090000|2025-11-13 11:41:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1763034100000|2025-11-13 11:41:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763034130000|2025-11-13 11:42:10|||||||||1
1763034160000|2025-11-13 11:42:40|||||||||9
1763034250000|2025-11-13 11:44:10|||||||||8
1763034310000|2025-11-13 11:45:10|||||||||1
1763034330000|2025-11-13 11:45:30|||||||||3
1763034340000|2025-11-13 11:45:40|||||||||3
1763034400000|2025-11-13 11:46:40|||||||||9
1763034420000|2025-11-13 11:47:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763034430000|2025-11-13 11:47:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1763034490000|2025-11-13 11:48:10|||||||||4
1763034500000|2025-11-13 11:48:20|||||||||3
1763034510000|2025-11-13 11:48:30|||||||||6
1763034540000|2025-11-13 11:49:00|||||||||14
1763034550000|2025-11-13 11:49:10|||||||||20
1763034650000|2025-11-13 11:50:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1763034760000|2025-11-13 11:52:40|||||||||17
1763034840000|2025-11-13 11:54:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1763034870000|2025-11-13 11:54:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1763034880000|2025-11-13 11:54:40|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|1
1763035000000|2025-11-13 11:56:40|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|0
1763035010000|2025-11-13 11:56:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1763035020000|2025-11-13 11:57:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|0
1763035030000|2025-11-13 11:57:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1763035140000|2025-11-13 11:59:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|1
1763035220000|2025-11-13 12:00:20|||||||||1
1763035230000|2025-11-13 12:00:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|28
1763035300000|2025-11-13 12:01:40|||||||||2
1763035440000|2025-11-13 12:04:00|||||||||1
1763035470000|2025-11-13 12:04:30|||||||||2
1763035480000|2025-11-13 12:04:40|||||||||1
1763035540000|2025-11-13 12:05:40|||||||||2
1763035550000|2025-11-13 12:05:50|||||||||3
1763035680000|2025-11-13 12:08:00|||||||||2
1763035720000|2025-11-13 12:08:40|||||||||10
1763035740000|2025-11-13 12:09:00|||||||||1
1763035780000|2025-11-13 12:09:40|||||||||2
1763035790000|2025-11-13 12:09:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1763035800000|2025-11-13 12:10:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1763035920000|2025-11-13 12:12:00|||||||||25
1763035980000|2025-11-13 12:13:00|||||||||2
1763036100000|2025-11-13 12:15:00|||||||||8
1763036110000|2025-11-13 12:15:10|||||||||5
1763036320000|2025-11-13 12:18:40|||||||||1
1763036330000|2025-11-13 12:18:50|||||||||1
1763036450000|2025-11-13 12:20:50|||||||||1
1763036460000|2025-11-13 12:21:00|||||||||6
1763036550000|2025-11-13 12:22:30|||||||||5
1763036670000|2025-11-13 12:24:30|||||||||2
1763036690000|2025-11-13 12:24:50|||||||||1
1763036820000|2025-11-13 12:27:00|||||||||10
1763036860000|2025-11-13 12:27:40|||||||||1
1763036870000|2025-11-13 12:27:50|||||||||1
1763037230000|2025-11-13 12:33:50|||||||||2
1763037240000|2025-11-13 12:34:00|||||||||1
1763037390000|2025-11-13 12:36:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1763037400000|2025-11-13 12:36:40|||||||||1
1763037410000|2025-11-13 12:36:50|||||||||3
1763037510000|2025-11-13 12:38:30|||||||||3
1763037520000|2025-11-13 12:38:40|||||||||1
1763037620000|2025-11-13 12:40:20|||||||||5
1763037630000|2025-11-13 12:40:30|||||||||6
1763037940000|2025-11-13 12:45:40|||||||||3
1763037950000|2025-11-13 12:45:50|||||||||2
1763037960000|2025-11-13 12:46:00|||||||||2
1763037970000|2025-11-13 12:46:10|||||||||2
1763038030000|2025-11-13 12:47:10|||||||||6
1763038090000|2025-11-13 12:48:10|||||||||4
1763038100000|2025-11-13 12:48:20|||||||||12
1763038110000|2025-11-13 12:48:30|||||||||4
1763038130000|2025-11-13 12:48:50|||||||||2
1763038250000|2025-11-13 12:50:50|||||||||1
1763038280000|2025-11-13 12:51:20|||||||||10
1763038290000|2025-11-13 12:51:30|||||||||5
1763038300000|2025-11-13 12:51:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1763038320000|2025-11-13 12:52:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|1
1763038340000|2025-11-13 12:52:20|||||||||1
1763038350000|2025-11-13 12:52:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1763038380000|2025-11-13 12:53:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1763038390000|2025-11-13 12:53:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763038410000|2025-11-13 12:53:30|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1763038430000|2025-11-13 12:53:50|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1763038450000|2025-11-13 12:54:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1763038460000|2025-11-13 12:54:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1763038470000|2025-11-13 12:54:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1763038490000|2025-11-13 12:54:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763038500000|2025-11-13 12:55:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763038550000|2025-11-13 12:55:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1763038570000|2025-11-13 12:56:10|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|3
1763038580000|2025-11-13 12:56:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1763038610000|2025-11-13 12:56:50|||||||||3
1763038630000|2025-11-13 12:57:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|5
1763038640000|2025-11-13 12:57:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1763038660000|2025-11-13 12:57:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763038670000|2025-11-13 12:57:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763038710000|2025-11-13 12:58:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763038720000|2025-11-13 12:58:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1763038730000|2025-11-13 12:58:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763038740000|2025-11-13 12:59:00|||||||||2
1763038770000|2025-11-13 12:59:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1763038780000|2025-11-13 12:59:40|||||||||1
1763038800000|2025-11-13 13:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763038900000|2025-11-13 13:01:40|19.45|19.29|19.43|19.27|19.45|19.29|19.4|19.24|12
1763038910000|2025-11-13 13:01:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1763038930000|2025-11-13 13:02:10|||||||||1
1763038970000|2025-11-13 13:02:50|||||||||1
1763039000000|2025-11-13 13:03:20|||||||||1
1763039020000|2025-11-13 13:03:40|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|35
1763039030000|2025-11-13 13:03:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1763039040000|2025-11-13 13:04:00|19.43|19.27|19.42|19.26|19.45|19.29|19.42|19.26|8
1763039050000|2025-11-13 13:04:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|1
1763039090000|2025-11-13 13:04:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1763039120000|2025-11-13 13:05:20|||||||||1
1763039130000|2025-11-13 13:05:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763039200000|2025-11-13 13:06:40|||||||||2
1763039260000|2025-11-13 13:07:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|45
1763039300000|2025-11-13 13:08:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1763039330000|2025-11-13 13:08:50|||||||||2
1763039350000|2025-11-13 13:09:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|13
1763039360000|2025-11-13 13:09:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1763039370000|2025-11-13 13:09:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1763039380000|2025-11-13 13:09:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1763039390000|2025-11-13 13:09:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1763039400000|2025-11-13 13:10:00|||||||||1
1763039410000|2025-11-13 13:10:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1763039440000|2025-11-13 13:10:40|||||||||1
1763039450000|2025-11-13 13:10:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|5
1763039460000|2025-11-13 13:11:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1763039470000|2025-11-13 13:11:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1763039480000|2025-11-13 13:11:20|||||||||1
1763039490000|2025-11-13 13:11:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1763039500000|2025-11-13 13:11:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1763039600000|2025-11-13 13:13:20|||||||||1
1763039630000|2025-11-13 13:13:50|||||||||10
1763039640000|2025-11-13 13:14:00|||||||||29
1763039660000|2025-11-13 13:14:20|||||||||12
1763039670000|2025-11-13 13:14:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|31
1763039680000|2025-11-13 13:14:40|19.42|19.26|19.4|19.24|19.44|19.28|19.4|19.24|13
1763039690000|2025-11-13 13:14:50|||||||||1
1763039700000|2025-11-13 13:15:00|||||||||1
1763039770000|2025-11-13 13:16:10|||||||||1
1763039850000|2025-11-13 13:17:30|||||||||3
1763039860000|2025-11-13 13:17:40|||||||||4
1763039870000|2025-11-13 13:17:50|||||||||14
1763039890000|2025-11-13 13:18:10|||||||||2
1763039920000|2025-11-13 13:18:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|10
1763039930000|2025-11-13 13:18:50|||||||||8
1763039940000|2025-11-13 13:19:00|||||||||1
1763040010000|2025-11-13 13:20:10|||||||||15
1763040030000|2025-11-13 13:20:30|||||||||3
1763040050000|2025-11-13 13:20:50|||||||||5
1763040060000|2025-11-13 13:21:00|||||||||1
1763040080000|2025-11-13 13:21:20|||||||||7
1763040090000|2025-11-13 13:21:30|||||||||6
1763040100000|2025-11-13 13:21:40|||||||||1
1763040140000|2025-11-13 13:22:20|||||||||7
1763040150000|2025-11-13 13:22:30|||||||||4
1763040160000|2025-11-13 13:22:40|||||||||5
1763040180000|2025-11-13 13:23:00|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|10
1763040220000|2025-11-13 13:23:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1763040240000|2025-11-13 13:24:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|5
1763040250000|2025-11-13 13:24:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1763040270000|2025-11-13 13:24:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1763040290000|2025-11-13 13:24:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1763040300000|2025-11-13 13:25:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1763040310000|2025-11-13 13:25:10|||||||||1
1763040330000|2025-11-13 13:25:30|||||||||6
1763040350000|2025-11-13 13:25:50|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|10
1763040360000|2025-11-13 13:26:00|||||||||16
1763040370000|2025-11-13 13:26:10|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|4
1763040380000|2025-11-13 13:26:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1763040390000|2025-11-13 13:26:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1763040400000|2025-11-13 13:26:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1763040420000|2025-11-13 13:27:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|3
1763040480000|2025-11-13 13:28:00|||||||||1
1763040560000|2025-11-13 13:29:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1763040570000|2025-11-13 13:29:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1763040580000|2025-11-13 13:29:40|||||||||2
1763040610000|2025-11-13 13:30:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1763040620000|2025-11-13 13:30:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1763040630000|2025-11-13 13:30:30|||||||||1
1763040710000|2025-11-13 13:31:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1763040720000|2025-11-13 13:32:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|4
1763040730000|2025-11-13 13:32:10|||||||||5
1763040770000|2025-11-13 13:32:50|||||||||2
1763040780000|2025-11-13 13:33:00|||||||||8
1763040790000|2025-11-13 13:33:10|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|50
1763040800000|2025-11-13 13:33:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|21
1763040810000|2025-11-13 13:33:30|||||||||1
1763040850000|2025-11-13 13:34:10|||||||||4
1763040860000|2025-11-13 13:34:20|||||||||2
1763040870000|2025-11-13 13:34:30|||||||||15
1763040880000|2025-11-13 13:34:40|||||||||6
1763040900000|2025-11-13 13:35:00|||||||||1
1763040920000|2025-11-13 13:35:20|||||||||1
1763040930000|2025-11-13 13:35:30|||||||||5
1763040940000|2025-11-13 13:35:40|||||||||8
1763040960000|2025-11-13 13:36:00|||||||||3
1763040980000|2025-11-13 13:36:20|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|21
1763041060000|2025-11-13 13:37:40|||||||||2
1763041070000|2025-11-13 13:37:50|||||||||3
1763041080000|2025-11-13 13:38:00|||||||||1
1763041090000|2025-11-13 13:38:10|||||||||2
1763041140000|2025-11-13 13:39:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|41
1763041170000|2025-11-13 13:39:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|90
1763041210000|2025-11-13 13:40:10|||||||||1
1763041230000|2025-11-13 13:40:30|||||||||1
1763041240000|2025-11-13 13:40:40|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|35
1763041250000|2025-11-13 13:40:50|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|1
1763041260000|2025-11-13 13:41:00|||||||||1
1763041270000|2025-11-13 13:41:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1763041280000|2025-11-13 13:41:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1763041290000|2025-11-13 13:41:30|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|1
1763041300000|2025-11-13 13:41:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1763041320000|2025-11-13 13:42:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1763041340000|2025-11-13 13:42:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1763041350000|2025-11-13 13:42:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1763041360000|2025-11-13 13:42:40|||||||||3
1763041380000|2025-11-13 13:43:00|||||||||1
1763041410000|2025-11-13 13:43:30|||||||||4
1763041430000|2025-11-13 13:43:50|||||||||6
1763041440000|2025-11-13 13:44:00|||||||||1
1763041450000|2025-11-13 13:44:10|||||||||11
1763041470000|2025-11-13 13:44:30|||||||||24
1763041510000|2025-11-13 13:45:10|||||||||1
1763041530000|2025-11-13 13:45:30|||||||||1
1763041540000|2025-11-13 13:45:40|||||||||1
1763041560000|2025-11-13 13:46:00|||||||||1
1763041640000|2025-11-13 13:47:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|19
1763041650000|2025-11-13 13:47:30|||||||||3
1763041660000|2025-11-13 13:47:40|||||||||1
1763041680000|2025-11-13 13:48:00|||||||||5
1763041760000|2025-11-13 13:49:20|||||||||6
1763041780000|2025-11-13 13:49:40|||||||||7
1763041790000|2025-11-13 13:49:50|||||||||4
1763041800000|2025-11-13 13:50:00|||||||||1
1763041810000|2025-11-13 13:50:10|||||||||1
1763041830000|2025-11-13 13:50:30|||||||||14
1763041850000|2025-11-13 13:50:50|||||||||6
1763041860000|2025-11-13 13:51:00|||||||||6
1763041890000|2025-11-13 13:51:30|||||||||5
1763041910000|2025-11-13 13:51:50|||||||||1
1763041920000|2025-11-13 13:52:00|||||||||1
1763041940000|2025-11-13 13:52:20|||||||||1
1763041980000|2025-11-13 13:53:00|||||||||1
1763041990000|2025-11-13 13:53:10|||||||||1
1763042070000|2025-11-13 13:54:30|||||||||1
1763042080000|2025-11-13 13:54:40|||||||||9
1763042100000|2025-11-13 13:55:00|||||||||1
1763042130000|2025-11-13 13:55:30|||||||||9
1763042150000|2025-11-13 13:55:50|||||||||9
1763042160000|2025-11-13 13:56:00|||||||||1
1763042210000|2025-11-13 13:56:50|||||||||9
1763042220000|2025-11-13 13:57:00|||||||||2
1763042230000|2025-11-13 13:57:10|||||||||3
1763042250000|2025-11-13 13:57:30|||||||||1
1763042270000|2025-11-13 13:57:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1763042280000|2025-11-13 13:58:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1763042290000|2025-11-13 13:58:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|8
1763042300000|2025-11-13 13:58:20|||||||||7
1763042340000|2025-11-13 13:59:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|3
1763042370000|2025-11-13 13:59:30|||||||||9
1763042380000|2025-11-13 13:59:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1763042390000|2025-11-13 13:59:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1763042400000|2025-11-13 14:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1763042420000|2025-11-13 14:00:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1763042460000|2025-11-13 14:01:00|||||||||1
1763042470000|2025-11-13 14:01:10|||||||||1
1763042490000|2025-11-13 14:01:30|||||||||1
1763042500000|2025-11-13 14:01:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1763042510000|2025-11-13 14:01:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1763042520000|2025-11-13 14:02:00|||||||||2
1763042540000|2025-11-13 14:02:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1763042550000|2025-11-13 14:02:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1763042560000|2025-11-13 14:02:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1763042620000|2025-11-13 14:03:40|||||||||1
1763042630000|2025-11-13 14:03:50|||||||||7
1763042640000|2025-11-13 14:04:00|||||||||5
1763042670000|2025-11-13 14:04:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1763042680000|2025-11-13 14:04:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1763042700000|2025-11-13 14:05:00|||||||||7
1763042740000|2025-11-13 14:05:40|||||||||1
1763042750000|2025-11-13 14:05:50|||||||||2
1763042760000|2025-11-13 14:06:00|||||||||1
1763042770000|2025-11-13 14:06:10|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|63
1763042780000|2025-11-13 14:06:20|||||||||3
1763042790000|2025-11-13 14:06:30|||||||||1
1763042800000|2025-11-13 14:06:40|||||||||2
1763042810000|2025-11-13 14:06:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1763042820000|2025-11-13 14:07:00|||||||||2
1763042830000|2025-11-13 14:07:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1763042840000|2025-11-13 14:07:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1763042850000|2025-11-13 14:07:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|212
1763042860000|2025-11-13 14:07:40|||||||||7
1763042870000|2025-11-13 14:07:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1763042880000|2025-11-13 14:08:00|||||||||36
1763042890000|2025-11-13 14:08:10|||||||||12
1763042900000|2025-11-13 14:08:20|||||||||1
1763042910000|2025-11-13 14:08:30|||||||||3
1763042920000|2025-11-13 14:08:40|||||||||3
1763042930000|2025-11-13 14:08:50|||||||||1
1763042940000|2025-11-13 14:09:00|||||||||2
1763042950000|2025-11-13 14:09:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|64
1763042960000|2025-11-13 14:09:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1763042970000|2025-11-13 14:09:30|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|28
1763042980000|2025-11-13 14:09:40|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|10
1763043000000|2025-11-13 14:10:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|5
1763043010000|2025-11-13 14:10:10|||||||||1
1763043020000|2025-11-13 14:10:20|||||||||6
1763043030000|2025-11-13 14:10:30|||||||||3
1763043040000|2025-11-13 14:10:40|||||||||6
1763043050000|2025-11-13 14:10:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1763043060000|2025-11-13 14:11:00|||||||||3
1763043070000|2025-11-13 14:11:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|24
1763043090000|2025-11-13 14:11:30|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|71
1763043120000|2025-11-13 14:12:00|||||||||4
1763043150000|2025-11-13 14:12:30|||||||||2
1763043210000|2025-11-13 14:13:30|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|6
1763043220000|2025-11-13 14:13:40|||||||||11
1763043240000|2025-11-13 14:14:00|||||||||2
1763043260000|2025-11-13 14:14:20|||||||||1
1763043290000|2025-11-13 14:14:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1763043300000|2025-11-13 14:15:00|||||||||1
1763043370000|2025-11-13 14:16:10|||||||||1
1763043380000|2025-11-13 14:16:20|||||||||1
1763043400000|2025-11-13 14:16:40|||||||||10
1763043420000|2025-11-13 14:17:00|||||||||1
1763043440000|2025-11-13 14:17:20|||||||||1
1763043450000|2025-11-13 14:17:30|||||||||1
1763043470000|2025-11-13 14:17:50|||||||||2
1763043480000|2025-11-13 14:18:00|||||||||31
1763043490000|2025-11-13 14:18:10|||||||||3
1763043510000|2025-11-13 14:18:30|||||||||7
1763043520000|2025-11-13 14:18:40|||||||||4
1763043530000|2025-11-13 14:18:50|||||||||1
1763043540000|2025-11-13 14:19:00|||||||||1
1763043550000|2025-11-13 14:19:10|||||||||2
1763043590000|2025-11-13 14:19:50|||||||||2
1763043600000|2025-11-13 14:20:00|||||||||4
1763043610000|2025-11-13 14:20:10|||||||||4
1763043630000|2025-11-13 14:20:30|||||||||15
1763043640000|2025-11-13 14:20:40|||||||||5
1763043660000|2025-11-13 14:21:00|||||||||1
1763043670000|2025-11-13 14:21:10|||||||||30
1763043680000|2025-11-13 14:21:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1763043690000|2025-11-13 14:21:30|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|24
1763043700000|2025-11-13 14:21:40|19.47|19.31|19.48|19.32|19.5|19.34|19.47|19.31|0
1763043710000|2025-11-13 14:21:50|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|0
1763043720000|2025-11-13 14:22:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1763043740000|2025-11-13 14:22:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1763043760000|2025-11-13 14:22:40|||||||||13
1763043770000|2025-11-13 14:22:50|||||||||1
1763043780000|2025-11-13 14:23:00|||||||||1
1763043790000|2025-11-13 14:23:10|||||||||6
1763043800000|2025-11-13 14:23:20|||||||||5
1763043810000|2025-11-13 14:23:30|||||||||2
1763043820000|2025-11-13 14:23:40|||||||||6
1763043830000|2025-11-13 14:23:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1763043840000|2025-11-13 14:24:00|||||||||14
1763043850000|2025-11-13 14:24:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|13
1763043860000|2025-11-13 14:24:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|20
1763043870000|2025-11-13 14:24:30|||||||||1
1763043900000|2025-11-13 14:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1763043910000|2025-11-13 14:25:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1763043920000|2025-11-13 14:25:20|||||||||7
1763043930000|2025-11-13 14:25:30|||||||||1
1763043940000|2025-11-13 14:25:40|||||||||1
1763043960000|2025-11-13 14:26:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1763043970000|2025-11-13 14:26:10|||||||||2
1763044000000|2025-11-13 14:26:40|||||||||24
1763044010000|2025-11-13 14:26:50|||||||||10
1763044020000|2025-11-13 14:27:00|||||||||7
1763044040000|2025-11-13 14:27:20|||||||||2
1763044060000|2025-11-13 14:27:40|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|27
1763044080000|2025-11-13 14:28:00|19.47|19.31|19.48|19.32|19.5|19.34|19.47|19.31|11
1763044090000|2025-11-13 14:28:10|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|0
1763044100000|2025-11-13 14:28:20|||||||||20
1763044110000|2025-11-13 14:28:30|||||||||6
1763044120000|2025-11-13 14:28:40|||||||||1
1763044130000|2025-11-13 14:28:50|||||||||3
1763044140000|2025-11-13 14:29:00|||||||||9
1763044150000|2025-11-13 14:29:10|||||||||6
1763044190000|2025-11-13 14:29:50|||||||||1
1763044200000|2025-11-13 14:30:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|56
1763044210000|2025-11-13 14:30:10|||||||||26
1763044220000|2025-11-13 14:30:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|81
1763044230000|2025-11-13 14:30:30|||||||||3
1763044240000|2025-11-13 14:30:40|||||||||20
1763044250000|2025-11-13 14:30:50|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|46
1763044260000|2025-11-13 14:31:00|||||||||3
1763044270000|2025-11-13 14:31:10|||||||||11
1763044280000|2025-11-13 14:31:20|||||||||7
1763044290000|2025-11-13 14:31:30|||||||||16
1763044300000|2025-11-13 14:31:40|||||||||20
1763044310000|2025-11-13 14:31:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|158
1763044320000|2025-11-13 14:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1763044330000|2025-11-13 14:32:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1763044340000|2025-11-13 14:32:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1763044350000|2025-11-13 14:32:30|||||||||23
1763044360000|2025-11-13 14:32:40|||||||||68
1763044370000|2025-11-13 14:32:50|||||||||23
1763044380000|2025-11-13 14:33:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1763044390000|2025-11-13 14:33:10|||||||||29
1763044400000|2025-11-13 14:33:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|129
1763044410000|2025-11-13 14:33:30|||||||||1
1763044420000|2025-11-13 14:33:40|||||||||10
1763044430000|2025-11-13 14:33:50|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|61
1763044440000|2025-11-13 14:34:00|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|11
1763044450000|2025-11-13 14:34:10|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|24
1763044460000|2025-11-13 14:34:20|||||||||11
1763044470000|2025-11-13 14:34:30|||||||||20
1763044480000|2025-11-13 14:34:40|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|45
1763044490000|2025-11-13 14:34:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1763044500000|2025-11-13 14:35:00|19.52|19.36|19.58|19.42|19.58|19.42|19.52|19.36|26
1763044510000|2025-11-13 14:35:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|9
1763044520000|2025-11-13 14:35:20|||||||||6
1763044530000|2025-11-13 14:35:30|||||||||2
1763044540000|2025-11-13 14:35:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1763044550000|2025-11-13 14:35:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|12
1763044560000|2025-11-13 14:36:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|18
1763044570000|2025-11-13 14:36:10|||||||||4
1763044580000|2025-11-13 14:36:20|||||||||13
1763044590000|2025-11-13 14:36:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|30
1763044600000|2025-11-13 14:36:40|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|73
1763044610000|2025-11-13 14:36:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1763044620000|2025-11-13 14:37:00|19.58|19.42|19.58|19.42|19.62|19.46|19.58|19.42|17
1763044630000|2025-11-13 14:37:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1763044640000|2025-11-13 14:37:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|21
1763044650000|2025-11-13 14:37:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|18
1763044660000|2025-11-13 14:37:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|22
1763044670000|2025-11-13 14:37:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|46
1763044680000|2025-11-13 14:38:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|17
1763044690000|2025-11-13 14:38:10|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|9
1763044700000|2025-11-13 14:38:20|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|76
1763044710000|2025-11-13 14:38:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|20
1763044720000|2025-11-13 14:38:40|||||||||2
1763044730000|2025-11-13 14:38:50|||||||||11
1763044740000|2025-11-13 14:39:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|50
1763044750000|2025-11-13 14:39:10|||||||||27
1763044760000|2025-11-13 14:39:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|21
1763044770000|2025-11-13 14:39:30|||||||||4
1763044780000|2025-11-13 14:39:40|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|69
1763044790000|2025-11-13 14:39:50|19.58|19.42|19.58|19.42|19.62|19.46|19.58|19.42|10
1763044800000|2025-11-13 14:40:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|115
1763044810000|2025-11-13 14:40:10|||||||||7
1763044820000|2025-11-13 14:40:20|||||||||15
1763044830000|2025-11-13 14:40:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|40
1763044840000|2025-11-13 14:40:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|6
1763044850000|2025-11-13 14:40:50|||||||||9
1763044860000|2025-11-13 14:41:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|13
1763044870000|2025-11-13 14:41:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|4
1763044880000|2025-11-13 14:41:20|||||||||15
1763044890000|2025-11-13 14:41:30|||||||||5
1763044900000|2025-11-13 14:41:40|||||||||48
1763044910000|2025-11-13 14:41:50|||||||||9
1763044920000|2025-11-13 14:42:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|4
1763044930000|2025-11-13 14:42:10|||||||||8
1763044940000|2025-11-13 14:42:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|52
1763044950000|2025-11-13 14:42:30|19.69|19.53|19.63|19.47|19.69|19.53|19.63|19.47|97
1763044960000|2025-11-13 14:42:40|||||||||1
1763044970000|2025-11-13 14:42:50|||||||||7
1763044980000|2025-11-13 14:43:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|41
1763044990000|2025-11-13 14:43:10|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|29
1763045000000|2025-11-13 14:43:20|||||||||78
1763045010000|2025-11-13 14:43:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|4
1763045020000|2025-11-13 14:43:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1763045030000|2025-11-13 14:43:50|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|8
1763045040000|2025-11-13 14:44:00|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|20
1763045050000|2025-11-13 14:44:10|||||||||38
1763045060000|2025-11-13 14:44:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1763045070000|2025-11-13 14:44:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|13
1763045080000|2025-11-13 14:44:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|12
1763045090000|2025-11-13 14:44:50|||||||||1
1763045100000|2025-11-13 14:45:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|15
1763045110000|2025-11-13 14:45:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|20
1763045120000|2025-11-13 14:45:20|||||||||19
1763045130000|2025-11-13 14:45:30|||||||||18
1763045140000|2025-11-13 14:45:40|||||||||3
1763045150000|2025-11-13 14:45:50|||||||||9
1763045160000|2025-11-13 14:46:00|||||||||5
1763045170000|2025-11-13 14:46:10|||||||||11
1763045180000|2025-11-13 14:46:20|||||||||7
1763045190000|2025-11-13 14:46:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1763045200000|2025-11-13 14:46:40|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|25
1763045210000|2025-11-13 14:46:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1763045220000|2025-11-13 14:47:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|133
1763045230000|2025-11-13 14:47:10|||||||||7
1763045240000|2025-11-13 14:47:20|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|34
1763045250000|2025-11-13 14:47:30|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|71
1763045260000|2025-11-13 14:47:40|19.64|19.48|19.63|19.47|19.64|19.48|19.59|19.43|53
1763045270000|2025-11-13 14:47:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1763045280000|2025-11-13 14:48:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1763045290000|2025-11-13 14:48:10|||||||||7
1763045300000|2025-11-13 14:48:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|21
1763045310000|2025-11-13 14:48:30|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|4
1763045320000|2025-11-13 14:48:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1763045330000|2025-11-13 14:48:50|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|50
1763045340000|2025-11-13 14:49:00|||||||||28
1763045350000|2025-11-13 14:49:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1763045360000|2025-11-13 14:49:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|14
1763045370000|2025-11-13 14:49:30|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|57
1763045380000|2025-11-13 14:49:40|||||||||1
1763045390000|2025-11-13 14:49:50|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|40
1763045400000|2025-11-13 14:50:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|18
1763045410000|2025-11-13 14:50:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|35
1763045420000|2025-11-13 14:50:20|19.55|19.39|19.53|19.37|19.57|19.41|19.53|19.37|49
1763045430000|2025-11-13 14:50:30|19.54|19.38|19.54|19.38|19.58|19.42|19.53|19.37|91
1763045440000|2025-11-13 14:50:40|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|26
1763045450000|2025-11-13 14:50:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|2
1763045460000|2025-11-13 14:51:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|74
1763045470000|2025-11-13 14:51:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|24
1763045480000|2025-11-13 14:51:20|||||||||4
1763045490000|2025-11-13 14:51:30|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|31
1763045500000|2025-11-13 14:51:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|15
1763045510000|2025-11-13 14:51:50|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|7
1763045520000|2025-11-13 14:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|8
1763045530000|2025-11-13 14:52:10|||||||||1
1763045540000|2025-11-13 14:52:20|||||||||2
1763045550000|2025-11-13 14:52:30|||||||||2
1763045560000|2025-11-13 14:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1763045570000|2025-11-13 14:52:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|5
1763045580000|2025-11-13 14:53:00|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|11
1763045590000|2025-11-13 14:53:10|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|135
1763045600000|2025-11-13 14:53:20|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|25
1763045610000|2025-11-13 14:53:30|||||||||17
1763045620000|2025-11-13 14:53:40|||||||||3
1763045630000|2025-11-13 14:53:50|||||||||4
1763045640000|2025-11-13 14:54:00|||||||||20
1763045650000|2025-11-13 14:54:10|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|14
1763045660000|2025-11-13 14:54:20|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|15
1763045670000|2025-11-13 14:54:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|4
1763045680000|2025-11-13 14:54:40|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|61
1763045690000|2025-11-13 14:54:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|12
1763045700000|2025-11-13 14:55:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|47
1763045710000|2025-11-13 14:55:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|10
1763045720000|2025-11-13 14:55:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1763045730000|2025-11-13 14:55:30|||||||||4
1763045740000|2025-11-13 14:55:40|||||||||11
1763045750000|2025-11-13 14:55:50|19.49|19.33|19.49|19.33|19.51|19.35|19.48|19.32|86
1763045760000|2025-11-13 14:56:00|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|85
1763045770000|2025-11-13 14:56:10|||||||||14
1763045780000|2025-11-13 14:56:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|44
1763045790000|2025-11-13 14:56:30|||||||||12
1763045800000|2025-11-13 14:56:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|8
1763045810000|2025-11-13 14:56:50|||||||||22
1763045820000|2025-11-13 14:57:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|25
1763045830000|2025-11-13 14:57:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|32
1763045840000|2025-11-13 14:57:20|||||||||1
1763045850000|2025-11-13 14:57:30|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|8
1763045860000|2025-11-13 14:57:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|3
1763045870000|2025-11-13 14:57:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|6
1763045880000|2025-11-13 14:58:00|||||||||7
1763045890000|2025-11-13 14:58:10|||||||||13
1763045900000|2025-11-13 14:58:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|11
1763045910000|2025-11-13 14:58:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1763045920000|2025-11-13 14:58:40|||||||||5
1763045930000|2025-11-13 14:58:50|||||||||19
1763045940000|2025-11-13 14:59:00|||||||||11
1763045950000|2025-11-13 14:59:10|||||||||6
1763045960000|2025-11-13 14:59:20|||||||||2
1763045970000|2025-11-13 14:59:30|||||||||12
1763045980000|2025-11-13 14:59:40|||||||||8
1763045990000|2025-11-13 14:59:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|67
1763046000000|2025-11-13 15:00:00|19.58|19.42|19.54|19.38|19.58|19.42|19.53|19.37|56
1763046010000|2025-11-13 15:00:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1763046020000|2025-11-13 15:00:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|42
1763046030000|2025-11-13 15:00:30|||||||||13
1763046040000|2025-11-13 15:00:40|||||||||2
1763046050000|2025-11-13 15:00:50|||||||||11
1763046060000|2025-11-13 15:01:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|7
1763046070000|2025-11-13 15:01:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|10
1763046080000|2025-11-13 15:01:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|24
1763046090000|2025-11-13 15:01:30|||||||||3
1763046100000|2025-11-13 15:01:40|19.58|19.42|19.56|19.4|19.58|19.42|19.54|19.38|67
1763046110000|2025-11-13 15:01:50|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|5
1763046120000|2025-11-13 15:02:00|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|35
1763046130000|2025-11-13 15:02:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1763046140000|2025-11-13 15:02:20|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|15
1763046150000|2025-11-13 15:02:30|||||||||3
1763046170000|2025-11-13 15:02:50|||||||||37
1763046180000|2025-11-13 15:03:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|12
1763046190000|2025-11-13 15:03:10|19.54|19.38|19.58|19.42|19.59|19.43|19.54|19.38|2
1763046200000|2025-11-13 15:03:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|6
1763046210000|2025-11-13 15:03:30|||||||||19
1763046220000|2025-11-13 15:03:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|19
1763046230000|2025-11-13 15:03:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|28
1763046240000|2025-11-13 15:04:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|4
1763046250000|2025-11-13 15:04:10|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|15
1763046260000|2025-11-13 15:04:20|||||||||3
1763046270000|2025-11-13 15:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1763046290000|2025-11-13 15:04:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1763046300000|2025-11-13 15:05:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|24
1763046310000|2025-11-13 15:05:10|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|20
1763046330000|2025-11-13 15:05:30|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|9
1763046340000|2025-11-13 15:05:40|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|19
1763046350000|2025-11-13 15:05:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|16
1763046360000|2025-11-13 15:06:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|23
1763046370000|2025-11-13 15:06:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|59
1763046380000|2025-11-13 15:06:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1763046390000|2025-11-13 15:06:30|||||||||3
1763046400000|2025-11-13 15:06:40|||||||||12
1763046420000|2025-11-13 15:07:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|57
1763046430000|2025-11-13 15:07:10|||||||||7
1763046440000|2025-11-13 15:07:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|4
1763046450000|2025-11-13 15:07:30|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|2
1763046460000|2025-11-13 15:07:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|11
1763046480000|2025-11-13 15:08:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1763046490000|2025-11-13 15:08:10|||||||||8
1763046500000|2025-11-13 15:08:20|||||||||4
1763046510000|2025-11-13 15:08:30|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|37
1763046520000|2025-11-13 15:08:40|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|29
1763046530000|2025-11-13 15:08:50|||||||||1
1763046540000|2025-11-13 15:09:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1763046550000|2025-11-13 15:09:10|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|11
1763046560000|2025-11-13 15:09:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|3
1763046570000|2025-11-13 15:09:30|||||||||9
1763046580000|2025-11-13 15:09:40|||||||||6
1763046590000|2025-11-13 15:09:50|||||||||3
1763046610000|2025-11-13 15:10:10|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|5
1763046620000|2025-11-13 15:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1763046630000|2025-11-13 15:10:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1763046640000|2025-11-13 15:10:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|27
1763046650000|2025-11-13 15:10:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1763046660000|2025-11-13 15:11:00|||||||||11
1763046670000|2025-11-13 15:11:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1763046680000|2025-11-13 15:11:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|94
1763046690000|2025-11-13 15:11:30|||||||||1
1763046700000|2025-11-13 15:11:40|||||||||6
1763046720000|2025-11-13 15:12:00|||||||||10
1763046730000|2025-11-13 15:12:10|||||||||19
1763046740000|2025-11-13 15:12:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|58
1763046750000|2025-11-13 15:12:30|||||||||26
1763046760000|2025-11-13 15:12:40|||||||||46
1763046770000|2025-11-13 15:12:50|||||||||16
1763046780000|2025-11-13 15:13:00|||||||||8
1763046790000|2025-11-13 15:13:10|||||||||53
1763046810000|2025-11-13 15:13:30|||||||||13
1763046820000|2025-11-13 15:13:40|||||||||22
1763046840000|2025-11-13 15:14:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|41
1763046850000|2025-11-13 15:14:10|||||||||22
1763046860000|2025-11-13 15:14:20|||||||||16
1763046870000|2025-11-13 15:14:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1763046880000|2025-11-13 15:14:40|||||||||12
1763046890000|2025-11-13 15:14:50|||||||||1
1763046900000|2025-11-13 15:15:00|||||||||5
1763046910000|2025-11-13 15:15:10|||||||||30
1763046920000|2025-11-13 15:15:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|11
1763046930000|2025-11-13 15:15:30|||||||||8
1763046940000|2025-11-13 15:15:40|||||||||1
1763046950000|2025-11-13 15:15:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1763046960000|2025-11-13 15:16:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|3
1763046970000|2025-11-13 15:16:10|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|0
1763046980000|2025-11-13 15:16:20|||||||||30
1763046990000|2025-11-13 15:16:30|||||||||32
1763047000000|2025-11-13 15:16:40|||||||||2
1763047010000|2025-11-13 15:16:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1763047020000|2025-11-13 15:17:00|||||||||23
1763047030000|2025-11-13 15:17:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|15
1763047040000|2025-11-13 15:17:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|12
1763047050000|2025-11-13 15:17:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|9
1763047060000|2025-11-13 15:17:40|||||||||29
1763047070000|2025-11-13 15:17:50|||||||||11
1763047080000|2025-11-13 15:18:00|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|37
1763047090000|2025-11-13 15:18:10|19.37|19.21|19.37|19.21|19.41|19.25|19.37|19.21|8
1763047100000|2025-11-13 15:18:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|52
1763047110000|2025-11-13 15:18:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|26
1763047120000|2025-11-13 15:18:40|||||||||3
1763047130000|2025-11-13 15:18:50|||||||||1
1763047150000|2025-11-13 15:19:10|||||||||11
1763047160000|2025-11-13 15:19:20|||||||||9
1763047170000|2025-11-13 15:19:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|28
1763047190000|2025-11-13 15:19:50|||||||||30
1763047200000|2025-11-13 15:20:00|||||||||12
1763047210000|2025-11-13 15:20:10|||||||||34
1763047220000|2025-11-13 15:20:20|||||||||15
1763047230000|2025-11-13 15:20:30|||||||||4
1763047240000|2025-11-13 15:20:40|||||||||10
1763047250000|2025-11-13 15:20:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|38
1763047260000|2025-11-13 15:21:00|19.37|19.21|19.41|19.25|19.42|19.26|19.37|19.21|33
1763047270000|2025-11-13 15:21:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1763047280000|2025-11-13 15:21:20|||||||||10
1763047290000|2025-11-13 15:21:30|||||||||3
1763047300000|2025-11-13 15:21:40|||||||||7
1763047310000|2025-11-13 15:21:50|||||||||72
1763047320000|2025-11-13 15:22:00|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|63
1763047330000|2025-11-13 15:22:10|||||||||9
1763047340000|2025-11-13 15:22:20|||||||||3
1763047350000|2025-11-13 15:22:30|||||||||14
1763047360000|2025-11-13 15:22:40|||||||||7
1763047370000|2025-11-13 15:22:50|||||||||2
1763047380000|2025-11-13 15:23:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|25
1763047390000|2025-11-13 15:23:10|||||||||8
1763047400000|2025-11-13 15:23:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|17
1763047410000|2025-11-13 15:23:30|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|10
1763047420000|2025-11-13 15:23:40|||||||||1
1763047430000|2025-11-13 15:23:50|||||||||9
1763047440000|2025-11-13 15:24:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1763047450000|2025-11-13 15:24:10|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|4
1763047460000|2025-11-13 15:24:20|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|9
1763047470000|2025-11-13 15:24:30|||||||||13
1763047480000|2025-11-13 15:24:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|4
1763047490000|2025-11-13 15:24:50|||||||||1
1763047500000|2025-11-13 15:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1763047510000|2025-11-13 15:25:10|||||||||2
1763047520000|2025-11-13 15:25:20|||||||||4
1763047530000|2025-11-13 15:25:30|||||||||2
1763047550000|2025-11-13 15:25:50|||||||||2
1763047560000|2025-11-13 15:26:00|||||||||3
1763047570000|2025-11-13 15:26:10|||||||||28
1763047580000|2025-11-13 15:26:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|8
1763047590000|2025-11-13 15:26:30|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|26
1763047600000|2025-11-13 15:26:40|||||||||6
1763047610000|2025-11-13 15:26:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1763047620000|2025-11-13 15:27:00|||||||||22
1763047630000|2025-11-13 15:27:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1763047640000|2025-11-13 15:27:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1763047650000|2025-11-13 15:27:30|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|8
1763047660000|2025-11-13 15:27:40|||||||||16
1763047670000|2025-11-13 15:27:50|||||||||5
1763047680000|2025-11-13 15:28:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|30
1763047690000|2025-11-13 15:28:10|||||||||17
1763047700000|2025-11-13 15:28:20|||||||||3
1763047710000|2025-11-13 15:28:30|||||||||14
1763047720000|2025-11-13 15:28:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1763047730000|2025-11-13 15:28:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|12
1763047740000|2025-11-13 15:29:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1763047750000|2025-11-13 15:29:10|||||||||5
1763047770000|2025-11-13 15:29:30|||||||||2
1763047780000|2025-11-13 15:29:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|14
1763047790000|2025-11-13 15:29:50|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|4
1763047800000|2025-11-13 15:30:00|||||||||36
1763047810000|2025-11-13 15:30:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|2
1763047820000|2025-11-13 15:30:20|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|7
1763047830000|2025-11-13 15:30:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|7
1763047840000|2025-11-13 15:30:40|||||||||15
1763047850000|2025-11-13 15:30:50|||||||||1
1763047860000|2025-11-13 15:31:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|5
1763047870000|2025-11-13 15:31:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|12
1763047880000|2025-11-13 15:31:20|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|1
1763047890000|2025-11-13 15:31:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|17
1763047900000|2025-11-13 15:31:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|25
1763047910000|2025-11-13 15:31:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1763047920000|2025-11-13 15:32:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|29
1763047930000|2025-11-13 15:32:10|||||||||6
1763047940000|2025-11-13 15:32:20|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|44
1763047950000|2025-11-13 15:32:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|11
1763047960000|2025-11-13 15:32:40|||||||||2
1763047970000|2025-11-13 15:32:50|||||||||10
1763047980000|2025-11-13 15:33:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|29
1763047990000|2025-11-13 15:33:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|6
1763048000000|2025-11-13 15:33:20|||||||||8
1763048010000|2025-11-13 15:33:30|||||||||3
1763048020000|2025-11-13 15:33:40|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|54
1763048030000|2025-11-13 15:33:50|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|20
1763048040000|2025-11-13 15:34:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1763048050000|2025-11-13 15:34:10|||||||||7
1763048060000|2025-11-13 15:34:20|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|13
1763048070000|2025-11-13 15:34:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|21
1763048080000|2025-11-13 15:34:40|||||||||21
1763048090000|2025-11-13 15:34:50|||||||||4
1763048100000|2025-11-13 15:35:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|75
1763048110000|2025-11-13 15:35:10|19.61|19.45|19.64|19.48|19.64|19.48|19.59|19.43|28
1763048130000|2025-11-13 15:35:30|19.63|19.47|19.64|19.48|19.64|19.48|19.61|19.45|13
1763048140000|2025-11-13 15:35:40|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|5
1763048150000|2025-11-13 15:35:50|19.61|19.45|19.64|19.48|19.64|19.48|19.59|19.43|4
1763048160000|2025-11-13 15:36:00|19.63|19.47|19.63|19.47|19.64|19.48|19.61|19.45|13
1763048170000|2025-11-13 15:36:10|19.64|19.48|19.63|19.47|19.64|19.48|19.59|19.43|30
1763048180000|2025-11-13 15:36:20|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|1
1763048190000|2025-11-13 15:36:30|19.63|19.47|19.63|19.47|19.64|19.48|19.59|19.43|64
1763048200000|2025-11-13 15:36:40|19.61|19.45|19.64|19.48|19.64|19.48|19.59|19.43|72
1763048210000|2025-11-13 15:36:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1763048220000|2025-11-13 15:37:00|19.63|19.47|19.59|19.43|19.64|19.48|19.59|19.43|26
1763048230000|2025-11-13 15:37:10|19.61|19.45|19.63|19.47|19.63|19.47|19.59|19.43|2
1763048240000|2025-11-13 15:37:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|3
1763048250000|2025-11-13 15:37:30|19.61|19.45|19.64|19.48|19.69|19.53|19.61|19.45|205
1763048260000|2025-11-13 15:37:40|||||||||1
1763048270000|2025-11-13 15:37:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|4
1763048280000|2025-11-13 15:38:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|62
1763048290000|2025-11-13 15:38:10|||||||||1
1763048300000|2025-11-13 15:38:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1763048310000|2025-11-13 15:38:30|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|32
1763048320000|2025-11-13 15:38:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1763048330000|2025-11-13 15:38:50|||||||||11
1763048340000|2025-11-13 15:39:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|11
1763048360000|2025-11-13 15:39:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|7
1763048370000|2025-11-13 15:39:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|7
1763048380000|2025-11-13 15:39:40|||||||||16
1763048390000|2025-11-13 15:39:50|||||||||35
1763048400000|2025-11-13 15:40:00|||||||||13
1763048410000|2025-11-13 15:40:10|||||||||1
1763048420000|2025-11-13 15:40:20|||||||||1
1763048440000|2025-11-13 15:40:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|23
1763048450000|2025-11-13 15:40:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1763048470000|2025-11-13 15:41:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|16
1763048480000|2025-11-13 15:41:20|||||||||11
1763048500000|2025-11-13 15:41:40|||||||||12
1763048510000|2025-11-13 15:41:50|||||||||15
1763048520000|2025-11-13 15:42:00|||||||||8
1763048530000|2025-11-13 15:42:10|||||||||4
1763048540000|2025-11-13 15:42:20|||||||||1
1763048550000|2025-11-13 15:42:30|||||||||3
1763048560000|2025-11-13 15:42:40|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|12
1763048570000|2025-11-13 15:42:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|40
1763048580000|2025-11-13 15:43:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|20
1763048590000|2025-11-13 15:43:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1763048600000|2025-11-13 15:43:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|9
1763048620000|2025-11-13 15:43:40|||||||||7
1763048630000|2025-11-13 15:43:50|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|16
1763048640000|2025-11-13 15:44:00|||||||||2
1763048650000|2025-11-13 15:44:10|||||||||1
1763048660000|2025-11-13 15:44:20|||||||||7
1763048680000|2025-11-13 15:44:40|||||||||2
1763048690000|2025-11-13 15:44:50|||||||||12
1763048700000|2025-11-13 15:45:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|18
1763048710000|2025-11-13 15:45:10|||||||||28
1763048720000|2025-11-13 15:45:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|16
1763048730000|2025-11-13 15:45:30|||||||||5
1763048740000|2025-11-13 15:45:40|||||||||14
1763048750000|2025-11-13 15:45:50|||||||||5
1763048760000|2025-11-13 15:46:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|26
1763048770000|2025-11-13 15:46:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|70
1763048780000|2025-11-13 15:46:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|51
1763048790000|2025-11-13 15:46:30|||||||||1
1763048800000|2025-11-13 15:46:40|||||||||50
1763048810000|2025-11-13 15:46:50|||||||||22
1763048820000|2025-11-13 15:47:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|27
1763048830000|2025-11-13 15:47:10|||||||||20
1763048840000|2025-11-13 15:47:20|||||||||5
1763048850000|2025-11-13 15:47:30|||||||||2
1763048860000|2025-11-13 15:47:40|||||||||1
1763048870000|2025-11-13 15:47:50|||||||||1
1763048880000|2025-11-13 15:48:00|||||||||15
1763048890000|2025-11-13 15:48:10|||||||||2
1763048900000|2025-11-13 15:48:20|||||||||28
1763048910000|2025-11-13 15:48:30|||||||||20
1763048920000|2025-11-13 15:48:40|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|111
1763048930000|2025-11-13 15:48:50|||||||||37
1763048940000|2025-11-13 15:49:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|9
1763048960000|2025-11-13 15:49:20|||||||||9
1763048970000|2025-11-13 15:49:30|||||||||1
1763048980000|2025-11-13 15:49:40|||||||||6
1763048990000|2025-11-13 15:49:50|||||||||1
1763049000000|2025-11-13 15:50:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|9
1763049010000|2025-11-13 15:50:10|||||||||5
1763049020000|2025-11-13 15:50:20|||||||||12
1763049030000|2025-11-13 15:50:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|61
1763049040000|2025-11-13 15:50:40|||||||||1
1763049050000|2025-11-13 15:50:50|||||||||5
1763049060000|2025-11-13 15:51:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|81
1763049070000|2025-11-13 15:51:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|47
1763049080000|2025-11-13 15:51:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|12
1763049090000|2025-11-13 15:51:30|||||||||2
1763049100000|2025-11-13 15:51:40|||||||||7
1763049110000|2025-11-13 15:51:50|||||||||21
1763049120000|2025-11-13 15:52:00|||||||||34
1763049130000|2025-11-13 15:52:10|||||||||1
1763049140000|2025-11-13 15:52:20|||||||||1
1763049150000|2025-11-13 15:52:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1763049180000|2025-11-13 15:53:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|102
1763049220000|2025-11-13 15:53:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1763049230000|2025-11-13 15:53:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|12
1763049240000|2025-11-13 15:54:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|94
1763049250000|2025-11-13 15:54:10|||||||||48
1763049260000|2025-11-13 15:54:20|||||||||5
1763049270000|2025-11-13 15:54:30|||||||||3
1763049280000|2025-11-13 15:54:40|||||||||1
1763049290000|2025-11-13 15:54:50|||||||||2
1763049300000|2025-11-13 15:55:00|||||||||1
1763049310000|2025-11-13 15:55:10|19.92|19.76|19.92|19.76|19.96|19.8|19.92|19.76|173
1763049320000|2025-11-13 15:55:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1763049330000|2025-11-13 15:55:30|||||||||32
1763049340000|2025-11-13 15:55:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|19
1763049350000|2025-11-13 15:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1763049360000|2025-11-13 15:56:00|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|28
1763049370000|2025-11-13 15:56:10|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|29
1763049380000|2025-11-13 15:56:20|19.88|19.72|19.9|19.74|19.9|19.74|19.86|19.7|10
1763049390000|2025-11-13 15:56:30|19.86|19.7|19.88|19.72|19.91|19.75|19.86|19.7|15
1763049400000|2025-11-13 15:56:40|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|11
1763049410000|2025-11-13 15:56:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|23
1763049420000|2025-11-13 15:57:00|||||||||13
1763049430000|2025-11-13 15:57:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|15
1763049440000|2025-11-13 15:57:20|||||||||8
1763049450000|2025-11-13 15:57:30|||||||||3
1763049460000|2025-11-13 15:57:40|||||||||17
1763049470000|2025-11-13 15:57:50|||||||||2
1763049480000|2025-11-13 15:58:00|||||||||10
1763049490000|2025-11-13 15:58:10|||||||||2
1763049500000|2025-11-13 15:58:20|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|56
1763049510000|2025-11-13 15:58:30|||||||||2
1763049520000|2025-11-13 15:58:40|||||||||13
1763049530000|2025-11-13 15:58:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|32
1763049540000|2025-11-13 15:59:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1763049550000|2025-11-13 15:59:10|||||||||9
1763049560000|2025-11-13 15:59:20|||||||||9
1763049570000|2025-11-13 15:59:30|19.85|19.69|19.86|19.7|19.86|19.7|19.83|19.67|10
1763049580000|2025-11-13 15:59:40|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|37
1763049590000|2025-11-13 15:59:50|||||||||10
1763049600000|2025-11-13 16:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|68
1763049610000|2025-11-13 16:00:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|257
1763049620000|2025-11-13 16:00:20|||||||||5
1763049630000|2025-11-13 16:00:30|||||||||5
1763049640000|2025-11-13 16:00:40|||||||||6
1763049650000|2025-11-13 16:00:50|||||||||4
1763049660000|2025-11-13 16:01:00|||||||||18
1763049670000|2025-11-13 16:01:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|34
1763049680000|2025-11-13 16:01:20|||||||||18
1763049690000|2025-11-13 16:01:30|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|72
1763049700000|2025-11-13 16:01:40|||||||||4
1763049710000|2025-11-13 16:01:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|10
1763049720000|2025-11-13 16:02:00|19.8|19.64|19.81|19.65|19.81|19.65|19.76|19.6|9
1763049730000|2025-11-13 16:02:10|19.8|19.64|19.76|19.6|19.81|19.65|19.76|19.6|11
1763049740000|2025-11-13 16:02:20|||||||||9
1763049750000|2025-11-13 16:02:30|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|34
1763049760000|2025-11-13 16:02:40|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|14
1763049770000|2025-11-13 16:02:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|10
1763049780000|2025-11-13 16:03:00|||||||||11
1763049790000|2025-11-13 16:03:10|||||||||12
1763049800000|2025-11-13 16:03:20|||||||||1
1763049810000|2025-11-13 16:03:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|43
1763049820000|2025-11-13 16:03:40|||||||||53
1763049830000|2025-11-13 16:03:50|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|18
1763049840000|2025-11-13 16:04:00|||||||||18
1763049850000|2025-11-13 16:04:10|||||||||4
1763049860000|2025-11-13 16:04:20|||||||||3
1763049870000|2025-11-13 16:04:30|||||||||5
1763049880000|2025-11-13 16:04:40|||||||||21
1763049890000|2025-11-13 16:04:50|||||||||3
1763049900000|2025-11-13 16:05:00|||||||||4
1763049910000|2025-11-13 16:05:10|||||||||4
1763049920000|2025-11-13 16:05:20|||||||||1
1763049930000|2025-11-13 16:05:30|||||||||2
1763049940000|2025-11-13 16:05:40|19.87|19.71|19.86|19.7|19.89|19.73|19.86|19.7|38
1763049950000|2025-11-13 16:05:50|||||||||1
1763049960000|2025-11-13 16:06:00|||||||||12
1763049970000|2025-11-13 16:06:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|4
1763049980000|2025-11-13 16:06:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1763049990000|2025-11-13 16:06:30|||||||||4
1763050000000|2025-11-13 16:06:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|11
1763050010000|2025-11-13 16:06:50|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|20
1763050020000|2025-11-13 16:07:00|||||||||7
1763050030000|2025-11-13 16:07:10|||||||||36
1763050040000|2025-11-13 16:07:20|||||||||5
1763050050000|2025-11-13 16:07:30|||||||||1
1763050060000|2025-11-13 16:07:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|60
1763050070000|2025-11-13 16:07:50|||||||||2
1763050080000|2025-11-13 16:08:00|||||||||5
1763050090000|2025-11-13 16:08:10|||||||||10
1763050100000|2025-11-13 16:08:20|||||||||2
1763050110000|2025-11-13 16:08:30|||||||||2
1763050120000|2025-11-13 16:08:40|||||||||11
1763050140000|2025-11-13 16:09:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|53
1763050150000|2025-11-13 16:09:10|||||||||9
1763050160000|2025-11-13 16:09:20|||||||||6
1763050170000|2025-11-13 16:09:30|||||||||4
1763050180000|2025-11-13 16:09:40|||||||||4
1763050190000|2025-11-13 16:09:50|||||||||22
1763050200000|2025-11-13 16:10:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|29
1763050210000|2025-11-13 16:10:10|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|20
1763050220000|2025-11-13 16:10:20|||||||||6
1763050230000|2025-11-13 16:10:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|8
1763050240000|2025-11-13 16:10:40|||||||||2
1763050260000|2025-11-13 16:11:00|||||||||4
1763050270000|2025-11-13 16:11:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|25
1763050280000|2025-11-13 16:11:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|30
1763050290000|2025-11-13 16:11:30|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|26
1763050300000|2025-11-13 16:11:40|||||||||2
1763050310000|2025-11-13 16:11:50|||||||||3
1763050320000|2025-11-13 16:12:00|||||||||8
1763050330000|2025-11-13 16:12:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|115
1763050340000|2025-11-13 16:12:20|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|21
1763050350000|2025-11-13 16:12:30|||||||||1
1763050370000|2025-11-13 16:12:50|||||||||4
1763050380000|2025-11-13 16:13:00|||||||||11
1763050390000|2025-11-13 16:13:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1763050400000|2025-11-13 16:13:20|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|10
1763050410000|2025-11-13 16:13:30|||||||||5
1763050420000|2025-11-13 16:13:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|12
1763050430000|2025-11-13 16:13:50|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|7
1763050440000|2025-11-13 16:14:00|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|15
1763050450000|2025-11-13 16:14:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1763050460000|2025-11-13 16:14:20|||||||||1
1763050480000|2025-11-13 16:14:40|||||||||8
1763050490000|2025-11-13 16:14:50|||||||||31
1763050500000|2025-11-13 16:15:00|||||||||7
1763050510000|2025-11-13 16:15:10|||||||||5
1763050520000|2025-11-13 16:15:20|||||||||8
1763050530000|2025-11-13 16:15:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|76
1763050540000|2025-11-13 16:15:40|||||||||7
1763050550000|2025-11-13 16:15:50|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|27
1763050560000|2025-11-13 16:16:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|12
1763050570000|2025-11-13 16:16:10|||||||||105
1763050580000|2025-11-13 16:16:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1763050590000|2025-11-13 16:16:30|||||||||13
1763050610000|2025-11-13 16:16:50|||||||||3
1763050620000|2025-11-13 16:17:00|||||||||2
1763050630000|2025-11-13 16:17:10|||||||||5
1763050640000|2025-11-13 16:17:20|||||||||28
1763050650000|2025-11-13 16:17:30|||||||||4
1763050660000|2025-11-13 16:17:40|||||||||6
1763050670000|2025-11-13 16:17:50|||||||||6
1763050680000|2025-11-13 16:18:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|11
1763050690000|2025-11-13 16:18:10|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|11
1763050700000|2025-11-13 16:18:20|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|21
1763050710000|2025-11-13 16:18:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|4
1763050720000|2025-11-13 16:18:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|1
1763050730000|2025-11-13 16:18:50|||||||||6
1763050740000|2025-11-13 16:19:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|34
1763050750000|2025-11-13 16:19:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|12
1763050760000|2025-11-13 16:19:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|5
1763050770000|2025-11-13 16:19:30|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|2
1763050780000|2025-11-13 16:19:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1763050790000|2025-11-13 16:19:50|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|14
1763050800000|2025-11-13 16:20:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1763050810000|2025-11-13 16:20:10|||||||||18
1763050820000|2025-11-13 16:20:20|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|21
1763050830000|2025-11-13 16:20:30|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|8
1763050840000|2025-11-13 16:20:40|||||||||2
1763050850000|2025-11-13 16:20:50|||||||||5
1763050860000|2025-11-13 16:21:00|||||||||5
1763050870000|2025-11-13 16:21:10|||||||||6
1763050880000|2025-11-13 16:21:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|15
1763050890000|2025-11-13 16:21:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|7
1763050900000|2025-11-13 16:21:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|6
1763050910000|2025-11-13 16:21:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|16
1763050920000|2025-11-13 16:22:00|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|3
1763050930000|2025-11-13 16:22:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1763050940000|2025-11-13 16:22:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1763050950000|2025-11-13 16:22:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|24
1763050960000|2025-11-13 16:22:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1763050970000|2025-11-13 16:22:50|||||||||34
1763050980000|2025-11-13 16:23:00|||||||||3
1763051000000|2025-11-13 16:23:20|||||||||17
1763051010000|2025-11-13 16:23:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|18
1763051020000|2025-11-13 16:23:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1763051030000|2025-11-13 16:23:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|16
1763051040000|2025-11-13 16:24:00|||||||||4
1763051050000|2025-11-13 16:24:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|16
1763051060000|2025-11-13 16:24:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1763051070000|2025-11-13 16:24:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1763051080000|2025-11-13 16:24:40|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|3
1763051110000|2025-11-13 16:25:10|||||||||1
1763051120000|2025-11-13 16:25:20|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|55
1763051130000|2025-11-13 16:25:30|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|16
1763051140000|2025-11-13 16:25:40|||||||||3
1763051150000|2025-11-13 16:25:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|11
1763051160000|2025-11-13 16:26:00|19.91|19.75|19.91|19.75|19.92|19.76|19.89|19.73|30
1763051170000|2025-11-13 16:26:10|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|13
1763051180000|2025-11-13 16:26:20|||||||||1
1763051190000|2025-11-13 16:26:30|||||||||2
1763051200000|2025-11-13 16:26:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1763051210000|2025-11-13 16:26:50|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|34
1763051220000|2025-11-13 16:27:00|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|26
1763051230000|2025-11-13 16:27:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|17
1763051240000|2025-11-13 16:27:20|19.82|19.66|19.86|19.7|19.86|19.7|19.81|19.65|0
1763051250000|2025-11-13 16:27:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1763051260000|2025-11-13 16:27:40|||||||||1
1763051270000|2025-11-13 16:27:50|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|1
1763051280000|2025-11-13 16:28:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|10
1763051290000|2025-11-13 16:28:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|26
1763051300000|2025-11-13 16:28:20|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|12
1763051310000|2025-11-13 16:28:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1763051320000|2025-11-13 16:28:40|||||||||2
1763051330000|2025-11-13 16:28:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1763051340000|2025-11-13 16:29:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|2
1763051350000|2025-11-13 16:29:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|48
1763051360000|2025-11-13 16:29:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|21
1763051370000|2025-11-13 16:29:30|||||||||5
1763051380000|2025-11-13 16:29:40|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|32
1763051390000|2025-11-13 16:29:50|||||||||2
1763051400000|2025-11-13 16:30:00|||||||||3
1763051410000|2025-11-13 16:30:10|19.82|19.66|19.81|19.65|19.84|19.68|19.81|19.65|8
1763051420000|2025-11-13 16:30:20|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|3
1763051430000|2025-11-13 16:30:30|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|5
1763051440000|2025-11-13 16:30:40|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|37
1763051450000|2025-11-13 16:30:50|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|5
1763051460000|2025-11-13 16:31:00|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|25
1763051470000|2025-11-13 16:31:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1763051480000|2025-11-13 16:31:20|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|6
1763051490000|2025-11-13 16:31:30|19.86|19.7|19.86|19.7|19.87|19.71|19.82|19.66|22
1763051500000|2025-11-13 16:31:40|||||||||8
1763051510000|2025-11-13 16:31:50|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|9
1763051520000|2025-11-13 16:32:00|||||||||11
1763051530000|2025-11-13 16:32:10|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|4
1763051540000|2025-11-13 16:32:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1763051550000|2025-11-13 16:32:30|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|18
1763051560000|2025-11-13 16:32:40|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|11
1763051570000|2025-11-13 16:32:50|||||||||7
1763051580000|2025-11-13 16:33:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1763051590000|2025-11-13 16:33:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|49
1763051600000|2025-11-13 16:33:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|16
1763051610000|2025-11-13 16:33:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|11
1763051620000|2025-11-13 16:33:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1763051630000|2025-11-13 16:33:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1763051640000|2025-11-13 16:34:00|||||||||4
1763051650000|2025-11-13 16:34:10|||||||||1
1763051660000|2025-11-13 16:34:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|17
1763051670000|2025-11-13 16:34:30|||||||||22
1763051680000|2025-11-13 16:34:40|||||||||2
1763051690000|2025-11-13 16:34:50|||||||||6
1763051700000|2025-11-13 16:35:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|92
1763051710000|2025-11-13 16:35:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|48
1763051720000|2025-11-13 16:35:20|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|26
1763051730000|2025-11-13 16:35:30|||||||||5
1763051740000|2025-11-13 16:35:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|7
1763051750000|2025-11-13 16:35:50|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|2
1763051760000|2025-11-13 16:36:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1763051770000|2025-11-13 16:36:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|0
1763051780000|2025-11-13 16:36:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|21
1763051800000|2025-11-13 16:36:40|||||||||2
1763051810000|2025-11-13 16:36:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|97
1763051820000|2025-11-13 16:37:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|28
1763051830000|2025-11-13 16:37:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|6
1763051840000|2025-11-13 16:37:20|||||||||1
1763051860000|2025-11-13 16:37:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|10
1763051880000|2025-11-13 16:38:00|||||||||4
1763051890000|2025-11-13 16:38:10|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|15
1763051900000|2025-11-13 16:38:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|50
1763051910000|2025-11-13 16:38:30|||||||||14
1763051920000|2025-11-13 16:38:40|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|11
1763051930000|2025-11-13 16:38:50|||||||||1
1763051940000|2025-11-13 16:39:00|19.87|19.71|19.87|19.71|19.91|19.75|19.86|19.7|88
1763051950000|2025-11-13 16:39:10|19.89|19.73|19.87|19.71|19.91|19.75|19.87|19.71|9
1763051960000|2025-11-13 16:39:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|30
1763051970000|2025-11-13 16:39:30|||||||||8
1763051980000|2025-11-13 16:39:40|||||||||4
1763051990000|2025-11-13 16:39:50|||||||||2
1763052010000|2025-11-13 16:40:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|11
1763052020000|2025-11-13 16:40:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1763052030000|2025-11-13 16:40:30|19.92|19.76|19.95|19.79|19.97|19.81|19.92|19.76|70
1763052040000|2025-11-13 16:40:40|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|13
1763052050000|2025-11-13 16:40:50|||||||||2
1763052060000|2025-11-13 16:41:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|132
1763052070000|2025-11-13 16:41:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1763052090000|2025-11-13 16:41:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|28
1763052100000|2025-11-13 16:41:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|20
1763052110000|2025-11-13 16:41:50|||||||||9
1763052120000|2025-11-13 16:42:00|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|15
1763052130000|2025-11-13 16:42:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|1
1763052140000|2025-11-13 16:42:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1763052150000|2025-11-13 16:42:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1763052160000|2025-11-13 16:42:40|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|32
1763052170000|2025-11-13 16:42:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1763052180000|2025-11-13 16:43:00|||||||||2
1763052190000|2025-11-13 16:43:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|37
1763052200000|2025-11-13 16:43:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1763052210000|2025-11-13 16:43:30|||||||||2
1763052220000|2025-11-13 16:43:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|85
1763052230000|2025-11-13 16:43:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1763052240000|2025-11-13 16:44:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|12
1763052250000|2025-11-13 16:44:10|||||||||5
1763052270000|2025-11-13 16:44:30|19.94|19.78|19.94|19.78|19.98|19.82|19.93|19.77|13
1763052280000|2025-11-13 16:44:40|19.93|19.77|19.94|19.78|19.98|19.82|19.93|19.77|26
1763052290000|2025-11-13 16:44:50|19.96|19.8|19.94|19.78|19.98|19.82|19.94|19.78|8
1763052300000|2025-11-13 16:45:00|19.96|19.8|19.94|19.78|19.96|19.8|19.93|19.77|10
1763052310000|2025-11-13 16:45:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|25
1763052330000|2025-11-13 16:45:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1763052340000|2025-11-13 16:45:40|19.99|19.83|19.98|19.82|19.99|19.83|19.94|19.78|10
1763052350000|2025-11-13 16:45:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1763052370000|2025-11-13 16:46:10|||||||||1
1763052380000|2025-11-13 16:46:20|||||||||12
1763052390000|2025-11-13 16:46:30|||||||||5
1763052400000|2025-11-13 16:46:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|3
1763052410000|2025-11-13 16:46:50|||||||||15
1763052420000|2025-11-13 16:47:00|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|20
1763052450000|2025-11-13 16:47:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1763052460000|2025-11-13 16:47:40|||||||||2
1763052470000|2025-11-13 16:47:50|||||||||1
1763052480000|2025-11-13 16:48:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|18
1763052490000|2025-11-13 16:48:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|8
1763052500000|2025-11-13 16:48:20|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|31
1763052510000|2025-11-13 16:48:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|9
1763052520000|2025-11-13 16:48:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1763052530000|2025-11-13 16:48:50|||||||||11
1763052540000|2025-11-13 16:49:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|6
1763052550000|2025-11-13 16:49:10|||||||||1
1763052560000|2025-11-13 16:49:20|||||||||1
1763052570000|2025-11-13 16:49:30|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|7
1763052580000|2025-11-13 16:49:40|||||||||1
1763052590000|2025-11-13 16:49:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1763052610000|2025-11-13 16:50:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|21
1763052630000|2025-11-13 16:50:30|||||||||1
1763052640000|2025-11-13 16:50:40|||||||||20
1763052650000|2025-11-13 16:50:50|||||||||5
1763052660000|2025-11-13 16:51:00|19.98|19.82|19.94|19.78|19.98|19.82|19.93|19.77|55
1763052670000|2025-11-13 16:51:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1763052680000|2025-11-13 16:51:20|||||||||7
1763052690000|2025-11-13 16:51:30|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|106
1763052700000|2025-11-13 16:51:40|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|214
1763052710000|2025-11-13 16:51:50|||||||||3
1763052720000|2025-11-13 16:52:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|15
1763052730000|2025-11-13 16:52:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|23
1763052740000|2025-11-13 16:52:20|||||||||9
1763052750000|2025-11-13 16:52:30|||||||||4
1763052780000|2025-11-13 16:53:00|||||||||15
1763052790000|2025-11-13 16:53:10|||||||||2
1763052800000|2025-11-13 16:53:20|||||||||16
1763052810000|2025-11-13 16:53:30|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|160
1763052820000|2025-11-13 16:53:40|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|12
1763052830000|2025-11-13 16:53:50|||||||||3
1763052840000|2025-11-13 16:54:00|||||||||4
1763052850000|2025-11-13 16:54:10|||||||||17
1763052870000|2025-11-13 16:54:30|||||||||1
1763052890000|2025-11-13 16:54:50|||||||||37
1763052900000|2025-11-13 16:55:00|||||||||1
1763052910000|2025-11-13 16:55:10|||||||||11
1763052920000|2025-11-13 16:55:20|||||||||7
1763052930000|2025-11-13 16:55:30|||||||||2
1763052940000|2025-11-13 16:55:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1763052950000|2025-11-13 16:55:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1763052960000|2025-11-13 16:56:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1763052970000|2025-11-13 16:56:10|||||||||18
1763052980000|2025-11-13 16:56:20|||||||||13
1763052990000|2025-11-13 16:56:30|||||||||3
1763053000000|2025-11-13 16:56:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|80
1763053010000|2025-11-13 16:56:50|||||||||14
1763053020000|2025-11-13 16:57:00|||||||||2
1763053030000|2025-11-13 16:57:10|||||||||1
1763053040000|2025-11-13 16:57:20|||||||||12
1763053050000|2025-11-13 16:57:30|||||||||4
1763053060000|2025-11-13 16:57:40|||||||||2
1763053070000|2025-11-13 16:57:50|||||||||4
1763053080000|2025-11-13 16:58:00|||||||||8
1763053100000|2025-11-13 16:58:20|||||||||6
1763053110000|2025-11-13 16:58:30|||||||||8
1763053120000|2025-11-13 16:58:40|||||||||3
1763053130000|2025-11-13 16:58:50|||||||||7
1763053140000|2025-11-13 16:59:00|||||||||13
1763053150000|2025-11-13 16:59:10|||||||||8
1763053160000|2025-11-13 16:59:20|||||||||2
1763053170000|2025-11-13 16:59:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|84
1763053180000|2025-11-13 16:59:40|||||||||17
1763053190000|2025-11-13 16:59:50|||||||||26
1763053200000|2025-11-13 17:00:00|19.93|19.77|19.93|19.77|19.93|19.77|19.89|19.73|118
1763053210000|2025-11-13 17:00:10|||||||||22
1763053220000|2025-11-13 17:00:20|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|33
1763053230000|2025-11-13 17:00:30|||||||||7
1763053240000|2025-11-13 17:00:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1763053250000|2025-11-13 17:00:50|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|6
1763053260000|2025-11-13 17:01:00|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|9
1763053270000|2025-11-13 17:01:10|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|30
1763053280000|2025-11-13 17:01:20|||||||||1
1763053290000|2025-11-13 17:01:30|||||||||7
1763053300000|2025-11-13 17:01:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1763053310000|2025-11-13 17:01:50|||||||||17
1763053320000|2025-11-13 17:02:00|||||||||1
1763053330000|2025-11-13 17:02:10|||||||||10
1763053340000|2025-11-13 17:02:20|||||||||51
1763053350000|2025-11-13 17:02:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|42
1763053360000|2025-11-13 17:02:40|||||||||6
1763053370000|2025-11-13 17:02:50|||||||||8
1763053380000|2025-11-13 17:03:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|47
1763053390000|2025-11-13 17:03:10|||||||||3
1763053400000|2025-11-13 17:03:20|||||||||2
1763053410000|2025-11-13 17:03:30|||||||||1
1763053420000|2025-11-13 17:03:40|19.94|19.78|19.98|19.82|19.99|19.83|19.94|19.78|10
1763053430000|2025-11-13 17:03:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|12
1763053440000|2025-11-13 17:04:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|4
1763053450000|2025-11-13 17:04:10|19.98|19.82|19.99|19.83|19.99|19.83|19.94|19.78|106
1763053460000|2025-11-13 17:04:20|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|20
1763053470000|2025-11-13 17:04:30|||||||||5
1763053480000|2025-11-13 17:04:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1763053490000|2025-11-13 17:04:50|||||||||8
1763053500000|2025-11-13 17:05:00|||||||||1
1763053510000|2025-11-13 17:05:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1763053520000|2025-11-13 17:05:20|||||||||3
1763053530000|2025-11-13 17:05:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1763053540000|2025-11-13 17:05:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|54
1763053550000|2025-11-13 17:05:50|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|10
1763053560000|2025-11-13 17:06:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1763053570000|2025-11-13 17:06:10|||||||||1
1763053580000|2025-11-13 17:06:20|||||||||1
1763053590000|2025-11-13 17:06:30|||||||||7
1763053600000|2025-11-13 17:06:40|||||||||12
1763053610000|2025-11-13 17:06:50|||||||||2
1763053620000|2025-11-13 17:07:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|5
1763053630000|2025-11-13 17:07:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1763053640000|2025-11-13 17:07:20|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|36
1763053650000|2025-11-13 17:07:30|19.92|19.76|19.88|19.72|19.93|19.77|19.88|19.72|15
1763053660000|2025-11-13 17:07:40|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1763053670000|2025-11-13 17:07:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|66
1763053680000|2025-11-13 17:08:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|15
1763053700000|2025-11-13 17:08:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1763053710000|2025-11-13 17:08:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1763053720000|2025-11-13 17:08:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|2
1763053730000|2025-11-13 17:08:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1763053740000|2025-11-13 17:09:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|6
1763053750000|2025-11-13 17:09:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|22
1763053760000|2025-11-13 17:09:20|||||||||1
1763053770000|2025-11-13 17:09:30|||||||||8
1763053780000|2025-11-13 17:09:40|||||||||23
1763053800000|2025-11-13 17:10:00|||||||||1
1763053810000|2025-11-13 17:10:10|||||||||3
1763053820000|2025-11-13 17:10:20|||||||||9
1763053830000|2025-11-13 17:10:30|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|35
1763053840000|2025-11-13 17:10:40|||||||||1
1763053850000|2025-11-13 17:10:50|||||||||9
1763053860000|2025-11-13 17:11:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|12
1763053870000|2025-11-13 17:11:10|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|82
1763053880000|2025-11-13 17:11:20|||||||||20
1763053890000|2025-11-13 17:11:30|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|20
1763053900000|2025-11-13 17:11:40|||||||||5
1763053910000|2025-11-13 17:11:50|||||||||36
1763053920000|2025-11-13 17:12:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|10
1763053930000|2025-11-13 17:12:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|4
1763053950000|2025-11-13 17:12:30|||||||||22
1763053960000|2025-11-13 17:12:40|||||||||7
1763053970000|2025-11-13 17:12:50|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|46
1763053980000|2025-11-13 17:13:00|||||||||34
1763053990000|2025-11-13 17:13:10|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|8
1763054000000|2025-11-13 17:13:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1763054010000|2025-11-13 17:13:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1763054020000|2025-11-13 17:13:40|||||||||7
1763054030000|2025-11-13 17:13:50|||||||||5
1763054040000|2025-11-13 17:14:00|||||||||7
1763054050000|2025-11-13 17:14:10|||||||||8
1763054060000|2025-11-13 17:14:20|20.02|19.86|20|19.84|20.04|19.88|19.99|19.83|39
1763054070000|2025-11-13 17:14:30|20.02|19.86|20|19.84|20.04|19.88|20|19.84|23
1763054080000|2025-11-13 17:14:40|||||||||7
1763054090000|2025-11-13 17:14:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|18
1763054100000|2025-11-13 17:15:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|13
1763054110000|2025-11-13 17:15:10|||||||||7
1763054120000|2025-11-13 17:15:20|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|9
1763054130000|2025-11-13 17:15:30|||||||||13
1763054140000|2025-11-13 17:15:40|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|18
1763054150000|2025-11-13 17:15:50|||||||||8
1763054160000|2025-11-13 17:16:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1763054170000|2025-11-13 17:16:10|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|45
1763054180000|2025-11-13 17:16:20|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|9
1763054190000|2025-11-13 17:16:30|||||||||4
1763054200000|2025-11-13 17:16:40|||||||||17
1763054210000|2025-11-13 17:16:50|||||||||4
1763054220000|2025-11-13 17:17:00|||||||||4
1763054230000|2025-11-13 17:17:10|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|69
1763054240000|2025-11-13 17:17:20|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|10
1763054250000|2025-11-13 17:17:30|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|15
1763054260000|2025-11-13 17:17:40|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|4
1763054270000|2025-11-13 17:17:50|||||||||5
1763054280000|2025-11-13 17:18:00|||||||||6
1763054290000|2025-11-13 17:18:10|||||||||5
1763054300000|2025-11-13 17:18:20|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|20
1763054310000|2025-11-13 17:18:30|||||||||4
1763054320000|2025-11-13 17:18:40|||||||||27
1763054330000|2025-11-13 17:18:50|||||||||12
1763054340000|2025-11-13 17:19:00|||||||||7
1763054350000|2025-11-13 17:19:10|19.89|19.73|19.93|19.77|19.94|19.78|19.89|19.73|50
1763054360000|2025-11-13 17:19:20|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|142
1763054370000|2025-11-13 17:19:30|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|2
1763054380000|2025-11-13 17:19:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1763054390000|2025-11-13 17:19:50|||||||||2
1763054400000|2025-11-13 17:20:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1763054410000|2025-11-13 17:20:10|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|35
1763054420000|2025-11-13 17:20:20|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|18
1763054430000|2025-11-13 17:20:30|19.93|19.77|19.91|19.75|19.94|19.78|19.89|19.73|27
1763054440000|2025-11-13 17:20:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|1
1763054450000|2025-11-13 17:20:50|||||||||4
1763054460000|2025-11-13 17:21:00|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|8
1763054470000|2025-11-13 17:21:10|||||||||4
1763054480000|2025-11-13 17:21:20|||||||||6
1763054490000|2025-11-13 17:21:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1763054500000|2025-11-13 17:21:40|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|50
1763054510000|2025-11-13 17:21:50|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|4
1763054520000|2025-11-13 17:22:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|28
1763054530000|2025-11-13 17:22:10|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|6
1763054540000|2025-11-13 17:22:20|||||||||1
1763054560000|2025-11-13 17:22:40|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|27
1763054570000|2025-11-13 17:22:50|||||||||1
1763054580000|2025-11-13 17:23:00|||||||||56
1763054590000|2025-11-13 17:23:10|||||||||12
1763054600000|2025-11-13 17:23:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1763054610000|2025-11-13 17:23:30|||||||||4
1763054620000|2025-11-13 17:23:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1763054630000|2025-11-13 17:23:50|||||||||2
1763054640000|2025-11-13 17:24:00|||||||||7
1763054650000|2025-11-13 17:24:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|63
1763054660000|2025-11-13 17:24:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|29
1763054670000|2025-11-13 17:24:30|||||||||7
1763054680000|2025-11-13 17:24:40|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|19
1763054690000|2025-11-13 17:24:50|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|15
1763054700000|2025-11-13 17:25:00|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|5
1763054710000|2025-11-13 17:25:10|||||||||17
1763054720000|2025-11-13 17:25:20|||||||||4
1763054730000|2025-11-13 17:25:30|||||||||4
1763054740000|2025-11-13 17:25:40|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|1
1763054750000|2025-11-13 17:25:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|12
1763054760000|2025-11-13 17:26:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1763054770000|2025-11-13 17:26:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|2
1763054780000|2025-11-13 17:26:20|19.88|19.72|19.88|19.72|19.93|19.77|19.88|19.72|160
1763054790000|2025-11-13 17:26:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|39
1763054800000|2025-11-13 17:26:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1763054810000|2025-11-13 17:26:50|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|18
1763054820000|2025-11-13 17:27:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|68
1763054840000|2025-11-13 17:27:20|||||||||1
1763054850000|2025-11-13 17:27:30|||||||||4
1763054860000|2025-11-13 17:27:40|19.84|19.68|19.84|19.68|19.88|19.72|19.84|19.68|23
1763054870000|2025-11-13 17:27:50|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|42
1763054880000|2025-11-13 17:28:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|11
1763054900000|2025-11-13 17:28:20|||||||||1
1763054910000|2025-11-13 17:28:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1763054930000|2025-11-13 17:28:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1763054940000|2025-11-13 17:29:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1763054950000|2025-11-13 17:29:10|||||||||2
1763054960000|2025-11-13 17:29:20|||||||||2
1763054970000|2025-11-13 17:29:30|||||||||2
1763054980000|2025-11-13 17:29:40|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|15
1763054990000|2025-11-13 17:29:50|||||||||14
1763055000000|2025-11-13 17:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1763055010000|2025-11-13 17:30:10|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|23
1763055020000|2025-11-13 17:30:20|19.78|19.62|19.78|19.62|19.82|19.66|19.78|19.62|11
1763055030000|2025-11-13 17:30:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|19
1763055060000|2025-11-13 17:31:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1763055070000|2025-11-13 17:31:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1763055080000|2025-11-13 17:31:20|||||||||18
1763055090000|2025-11-13 17:31:30|||||||||7
1763055100000|2025-11-13 17:31:40|||||||||25
1763055110000|2025-11-13 17:31:50|||||||||6
1763055120000|2025-11-13 17:32:00|||||||||14
1763055130000|2025-11-13 17:32:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1763055140000|2025-11-13 17:32:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|10
1763055150000|2025-11-13 17:32:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1763055160000|2025-11-13 17:32:40|||||||||8
1763055170000|2025-11-13 17:32:50|||||||||10
1763055180000|2025-11-13 17:33:00|||||||||2
1763055190000|2025-11-13 17:33:10|||||||||2
1763055210000|2025-11-13 17:33:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1763055220000|2025-11-13 17:33:40|19.76|19.6|19.77|19.61|19.77|19.61|19.72|19.56|19
1763055230000|2025-11-13 17:33:50|||||||||6
1763055240000|2025-11-13 17:34:00|||||||||4
1763055250000|2025-11-13 17:34:10|||||||||7
1763055260000|2025-11-13 17:34:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1763055270000|2025-11-13 17:34:30|||||||||8
1763055280000|2025-11-13 17:34:40|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|42
1763055290000|2025-11-13 17:34:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|16
1763055300000|2025-11-13 17:35:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|27
1763055310000|2025-11-13 17:35:10|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|10
1763055320000|2025-11-13 17:35:20|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|56
1763055330000|2025-11-13 17:35:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1763055340000|2025-11-13 17:35:40|||||||||1
1763055360000|2025-11-13 17:36:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|46
1763055370000|2025-11-13 17:36:10|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|5
1763055380000|2025-11-13 17:36:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|29
1763055390000|2025-11-13 17:36:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1763055400000|2025-11-13 17:36:40|19.88|19.72|19.87|19.71|19.88|19.72|19.83|19.67|17
1763055410000|2025-11-13 17:36:50|||||||||4
1763055420000|2025-11-13 17:37:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|46
1763055430000|2025-11-13 17:37:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|4
1763055440000|2025-11-13 17:37:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|40
1763055450000|2025-11-13 17:37:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|2
1763055460000|2025-11-13 17:37:40|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|138
1763055470000|2025-11-13 17:37:50|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|3
1763055480000|2025-11-13 17:38:00|||||||||12
1763055490000|2025-11-13 17:38:10|||||||||2
1763055500000|2025-11-13 17:38:20|||||||||3
1763055510000|2025-11-13 17:38:30|||||||||1
1763055520000|2025-11-13 17:38:40|||||||||3
1763055530000|2025-11-13 17:38:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|11
1763055540000|2025-11-13 17:39:00|19.87|19.71|19.82|19.66|19.88|19.72|19.82|19.66|49
1763055560000|2025-11-13 17:39:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1763055570000|2025-11-13 17:39:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1763055580000|2025-11-13 17:39:40|||||||||19
1763055590000|2025-11-13 17:39:50|||||||||6
1763055600000|2025-11-13 17:40:00|||||||||4
1763055610000|2025-11-13 17:40:10|||||||||6
1763055620000|2025-11-13 17:40:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|28
1763055630000|2025-11-13 17:40:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|39
1763055640000|2025-11-13 17:40:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1763055650000|2025-11-13 17:40:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|7
1763055660000|2025-11-13 17:41:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|6
1763055670000|2025-11-13 17:41:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1763055680000|2025-11-13 17:41:20|||||||||6
1763055690000|2025-11-13 17:41:30|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|3
1763055700000|2025-11-13 17:41:40|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|176
1763055710000|2025-11-13 17:41:50|||||||||8
1763055720000|2025-11-13 17:42:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1763055740000|2025-11-13 17:42:20|||||||||11
1763055750000|2025-11-13 17:42:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1763055760000|2025-11-13 17:42:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1763055770000|2025-11-13 17:42:50|||||||||3
1763055780000|2025-11-13 17:43:00|||||||||5
1763055790000|2025-11-13 17:43:10|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|111
1763055800000|2025-11-13 17:43:20|||||||||1
1763055810000|2025-11-13 17:43:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1763055820000|2025-11-13 17:43:40|||||||||33
1763055830000|2025-11-13 17:43:50|||||||||6
1763055840000|2025-11-13 17:44:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|8
1763055850000|2025-11-13 17:44:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1763055860000|2025-11-13 17:44:20|||||||||1
1763055870000|2025-11-13 17:44:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|42
1763055880000|2025-11-13 17:44:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|33
1763055890000|2025-11-13 17:44:50|||||||||2
1763055900000|2025-11-13 17:45:00|||||||||3
1763055910000|2025-11-13 17:45:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1763055920000|2025-11-13 17:45:20|||||||||10
1763055930000|2025-11-13 17:45:30|||||||||4
1763055940000|2025-11-13 17:45:40|||||||||1
1763055950000|2025-11-13 17:45:50|||||||||6
1763055960000|2025-11-13 17:46:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1763055970000|2025-11-13 17:46:10|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|57
1763055980000|2025-11-13 17:46:20|||||||||1
1763055990000|2025-11-13 17:46:30|||||||||13
1763056000000|2025-11-13 17:46:40|||||||||3
1763056010000|2025-11-13 17:46:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1763056020000|2025-11-13 17:47:00|20.02|19.86|20.02|19.86|20.04|19.88|19.99|19.83|14
1763056030000|2025-11-13 17:47:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1763056060000|2025-11-13 17:47:40|||||||||5
1763056080000|2025-11-13 17:48:00|||||||||4
1763056090000|2025-11-13 17:48:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1763056100000|2025-11-13 17:48:20|||||||||3
1763056110000|2025-11-13 17:48:30|||||||||5
1763056120000|2025-11-13 17:48:40|||||||||1
1763056130000|2025-11-13 17:48:50|||||||||7
1763056140000|2025-11-13 17:49:00|||||||||16
1763056150000|2025-11-13 17:49:10|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|21
1763056170000|2025-11-13 17:49:30|||||||||3
1763056180000|2025-11-13 17:49:40|||||||||59
1763056190000|2025-11-13 17:49:50|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|57
1763056200000|2025-11-13 17:50:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|34
1763056210000|2025-11-13 17:50:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|8
1763056220000|2025-11-13 17:50:20|||||||||3
1763056230000|2025-11-13 17:50:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|4
1763056240000|2025-11-13 17:50:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|29
1763056250000|2025-11-13 17:50:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|6
1763056260000|2025-11-13 17:51:00|||||||||10
1763056270000|2025-11-13 17:51:10|||||||||13
1763056280000|2025-11-13 17:51:20|20|19.84|20|19.84|20|19.84|19.99|19.83|21
1763056290000|2025-11-13 17:51:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|3
1763056300000|2025-11-13 17:51:40|||||||||40
1763056310000|2025-11-13 17:51:50|||||||||4
1763056330000|2025-11-13 17:52:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|32
1763056340000|2025-11-13 17:52:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|33
1763056350000|2025-11-13 17:52:30|20|19.84|20|19.84|20.04|19.88|20|19.84|3
1763056360000|2025-11-13 17:52:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1763056370000|2025-11-13 17:52:50|20|19.84|20|19.84|20|19.84|20|19.84|13
1763056380000|2025-11-13 17:53:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1763056390000|2025-11-13 17:53:10|19.99|19.83|19.95|19.79|19.99|19.83|19.94|19.78|36
1763056400000|2025-11-13 17:53:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|73
1763056410000|2025-11-13 17:53:30|||||||||11
1763056420000|2025-11-13 17:53:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|5
1763056430000|2025-11-13 17:53:50|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|6
1763056440000|2025-11-13 17:54:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1763056450000|2025-11-13 17:54:10|||||||||4
1763056460000|2025-11-13 17:54:20|||||||||4
1763056480000|2025-11-13 17:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|8
1763056490000|2025-11-13 17:54:50|19.99|19.83|19.97|19.81|19.99|19.83|19.95|19.79|17
1763056500000|2025-11-13 17:55:00|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|8
1763056510000|2025-11-13 17:55:10|20|19.84|20|19.84|20.04|19.88|20|19.84|38
1763056520000|2025-11-13 17:55:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1763056530000|2025-11-13 17:55:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|8
1763056540000|2025-11-13 17:55:40|||||||||1
1763056550000|2025-11-13 17:55:50|20|19.84|20|19.84|20|19.84|19.99|19.83|54
1763056560000|2025-11-13 17:56:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|7
1763056570000|2025-11-13 17:56:10|20.01|19.85|20|19.84|20.05|19.89|20|19.84|101
1763056580000|2025-11-13 17:56:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|5
1763056590000|2025-11-13 17:56:30|||||||||10
1763056600000|2025-11-13 17:56:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1763056610000|2025-11-13 17:56:50|||||||||6
1763056620000|2025-11-13 17:57:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|39
1763056630000|2025-11-13 17:57:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|4
1763056640000|2025-11-13 17:57:20|||||||||2
1763056650000|2025-11-13 17:57:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1763056660000|2025-11-13 17:57:40|||||||||4
1763056680000|2025-11-13 17:58:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|15
1763056690000|2025-11-13 17:58:10|||||||||16
1763056700000|2025-11-13 17:58:20|||||||||8
1763056710000|2025-11-13 17:58:30|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|0
1763056730000|2025-11-13 17:58:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1763056740000|2025-11-13 17:59:00|||||||||7
1763056750000|2025-11-13 17:59:10|||||||||12
1763056760000|2025-11-13 17:59:20|||||||||2
1763056770000|2025-11-13 17:59:30|||||||||5
1763056780000|2025-11-13 17:59:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|26
1763056790000|2025-11-13 17:59:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|67
1763056800000|2025-11-13 18:00:00|||||||||2
1763056810000|2025-11-13 18:00:10|||||||||7
1763056820000|2025-11-13 18:00:20|||||||||6
1763056830000|2025-11-13 18:00:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|24
1763056840000|2025-11-13 18:00:40|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|9
1763056850000|2025-11-13 18:00:50|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|4
1763056860000|2025-11-13 18:01:00|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|12
1763056870000|2025-11-13 18:01:10|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|5
1763056880000|2025-11-13 18:01:20|20.04|19.88|20.05|19.89|20.05|19.89|20.02|19.86|51
1763056890000|2025-11-13 18:01:30|||||||||4
1763056910000|2025-11-13 18:01:50|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|149
1763056920000|2025-11-13 18:02:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|31
1763056930000|2025-11-13 18:02:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1763056940000|2025-11-13 18:02:20|||||||||6
1763056950000|2025-11-13 18:02:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1763056960000|2025-11-13 18:02:40|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|29
1763056970000|2025-11-13 18:02:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1763056980000|2025-11-13 18:03:00|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|63
1763056990000|2025-11-13 18:03:10|||||||||11
1763057000000|2025-11-13 18:03:20|||||||||4
1763057010000|2025-11-13 18:03:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|36
1763057050000|2025-11-13 18:04:10|||||||||22
1763057060000|2025-11-13 18:04:20|||||||||4
1763057070000|2025-11-13 18:04:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1763057080000|2025-11-13 18:04:40|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|1
1763057100000|2025-11-13 18:05:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1763057110000|2025-11-13 18:05:10|20.01|19.85|20.05|19.89|20.06|19.9|20.01|19.85|21
1763057120000|2025-11-13 18:05:20|||||||||2
1763057130000|2025-11-13 18:05:30|||||||||8
1763057140000|2025-11-13 18:05:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1763057160000|2025-11-13 18:06:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|8
1763057170000|2025-11-13 18:06:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|4
1763057180000|2025-11-13 18:06:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|9
1763057190000|2025-11-13 18:06:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1763057200000|2025-11-13 18:06:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|6
1763057210000|2025-11-13 18:06:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|4
1763057230000|2025-11-13 18:07:10|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|20
1763057240000|2025-11-13 18:07:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|77
1763057250000|2025-11-13 18:07:30|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|2
1763057260000|2025-11-13 18:07:40|20.05|19.89|20|19.84|20.05|19.89|20|19.84|9
1763057270000|2025-11-13 18:07:50|||||||||2
1763057280000|2025-11-13 18:08:00|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|8
1763057290000|2025-11-13 18:08:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|11
1763057300000|2025-11-13 18:08:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1763057330000|2025-11-13 18:08:50|||||||||3
1763057340000|2025-11-13 18:09:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|13
1763057350000|2025-11-13 18:09:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1763057360000|2025-11-13 18:09:20|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|5
1763057380000|2025-11-13 18:09:40|||||||||13
1763057400000|2025-11-13 18:10:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|8
1763057410000|2025-11-13 18:10:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1763057420000|2025-11-13 18:10:20|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|13
1763057430000|2025-11-13 18:10:30|||||||||2
1763057450000|2025-11-13 18:10:50|||||||||2
1763057460000|2025-11-13 18:11:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1763057470000|2025-11-13 18:11:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1763057480000|2025-11-13 18:11:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|7
1763057490000|2025-11-13 18:11:30|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|5
1763057520000|2025-11-13 18:12:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|84
1763057540000|2025-11-13 18:12:20|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|23
1763057550000|2025-11-13 18:12:30|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|10
1763057560000|2025-11-13 18:12:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|21
1763057570000|2025-11-13 18:12:50|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|5
1763057580000|2025-11-13 18:13:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|7
1763057600000|2025-11-13 18:13:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1763057610000|2025-11-13 18:13:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1763057630000|2025-11-13 18:13:50|||||||||42
1763057640000|2025-11-13 18:14:00|20.05|19.89|20.05|19.89|20.06|19.9|20.01|19.85|10
1763057650000|2025-11-13 18:14:10|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|1
1763057660000|2025-11-13 18:14:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|5
1763057670000|2025-11-13 18:14:30|||||||||2
1763057680000|2025-11-13 18:14:40|||||||||60
1763057690000|2025-11-13 18:14:50|||||||||54
1763057700000|2025-11-13 18:15:00|||||||||1
1763057710000|2025-11-13 18:15:10|||||||||2
1763057720000|2025-11-13 18:15:20|||||||||6
1763057750000|2025-11-13 18:15:50|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|7
1763057760000|2025-11-13 18:16:00|20.01|19.85|20.04|19.88|20.06|19.9|20.01|19.85|21
1763057770000|2025-11-13 18:16:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|1
1763057780000|2025-11-13 18:16:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|4
1763057790000|2025-11-13 18:16:30|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|11
1763057800000|2025-11-13 18:16:40|||||||||9
1763057810000|2025-11-13 18:16:50|20.07|19.91|20.11|19.95|20.11|19.95|20.06|19.9|11
1763057820000|2025-11-13 18:17:00|||||||||26
1763057830000|2025-11-13 18:17:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|17
1763057840000|2025-11-13 18:17:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|8
1763057850000|2025-11-13 18:17:30|||||||||1
1763057860000|2025-11-13 18:17:40|||||||||8
1763057870000|2025-11-13 18:17:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|55
1763057880000|2025-11-13 18:18:00|||||||||4
1763057890000|2025-11-13 18:18:10|||||||||5
1763057900000|2025-11-13 18:18:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|8
1763057910000|2025-11-13 18:18:30|||||||||1
1763057920000|2025-11-13 18:18:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1763057930000|2025-11-13 18:18:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|2
1763057940000|2025-11-13 18:19:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|12
1763057960000|2025-11-13 18:19:20|||||||||2
1763057970000|2025-11-13 18:19:30|||||||||5
1763057980000|2025-11-13 18:19:40|||||||||4
1763057990000|2025-11-13 18:19:50|||||||||18
1763058000000|2025-11-13 18:20:00|||||||||2
1763058010000|2025-11-13 18:20:10|||||||||3
1763058020000|2025-11-13 18:20:20|||||||||15
1763058030000|2025-11-13 18:20:30|||||||||3
1763058040000|2025-11-13 18:20:40|||||||||9
1763058050000|2025-11-13 18:20:50|||||||||7
1763058060000|2025-11-13 18:21:00|||||||||12
1763058070000|2025-11-13 18:21:10|||||||||1
1763058080000|2025-11-13 18:21:20|||||||||8
1763058090000|2025-11-13 18:21:30|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|254
1763058100000|2025-11-13 18:21:40|||||||||161
1763058110000|2025-11-13 18:21:50|||||||||27
1763058120000|2025-11-13 18:22:00|||||||||71
1763058130000|2025-11-13 18:22:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|535
1763058140000|2025-11-13 18:22:20|||||||||15
1763058150000|2025-11-13 18:22:30|||||||||1
1763058160000|2025-11-13 18:22:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1763058170000|2025-11-13 18:22:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|23
1763058180000|2025-11-13 18:23:00|||||||||11
1763058200000|2025-11-13 18:23:20|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|17
1763058210000|2025-11-13 18:23:30|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|24
1763058220000|2025-11-13 18:23:40|||||||||2
1763058230000|2025-11-13 18:23:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|50
1763058240000|2025-11-13 18:24:00|20.18|20.02|20.2|20.04|20.23|20.07|20.18|20.02|9
1763058250000|2025-11-13 18:24:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|1
1763058260000|2025-11-13 18:24:20|||||||||30
1763058270000|2025-11-13 18:24:30|||||||||4
1763058290000|2025-11-13 18:24:50|||||||||49
1763058300000|2025-11-13 18:25:00|||||||||8
1763058310000|2025-11-13 18:25:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|26
1763058320000|2025-11-13 18:25:20|||||||||32
1763058330000|2025-11-13 18:25:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|24
1763058340000|2025-11-13 18:25:40|||||||||11
1763058350000|2025-11-13 18:25:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|88
1763058360000|2025-11-13 18:26:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|50
1763058370000|2025-11-13 18:26:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|9
1763058380000|2025-11-13 18:26:20|||||||||14
1763058390000|2025-11-13 18:26:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|44
1763058400000|2025-11-13 18:26:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|5
1763058410000|2025-11-13 18:26:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|62
1763058420000|2025-11-13 18:27:00|||||||||4
1763058430000|2025-11-13 18:27:10|||||||||21
1763058440000|2025-11-13 18:27:20|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|59
1763058450000|2025-11-13 18:27:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|40
1763058460000|2025-11-13 18:27:40|||||||||1
1763058470000|2025-11-13 18:27:50|||||||||29
1763058480000|2025-11-13 18:28:00|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|104
1763058490000|2025-11-13 18:28:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1763058500000|2025-11-13 18:28:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|52
1763058510000|2025-11-13 18:28:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|11
1763058520000|2025-11-13 18:28:40|||||||||2
1763058530000|2025-11-13 18:28:50|||||||||9
1763058540000|2025-11-13 18:29:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1763058550000|2025-11-13 18:29:10|20.39|20.23|20.39|20.23|20.4|20.24|20.37|20.21|40
1763058560000|2025-11-13 18:29:20|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|24
1763058570000|2025-11-13 18:29:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|48
1763058580000|2025-11-13 18:29:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|5
1763058590000|2025-11-13 18:29:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1763058600000|2025-11-13 18:30:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|22
1763058610000|2025-11-13 18:30:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|33
1763058620000|2025-11-13 18:30:20|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|31
1763058630000|2025-11-13 18:30:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|40
1763058640000|2025-11-13 18:30:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|51
1763058650000|2025-11-13 18:30:50|||||||||3
1763058660000|2025-11-13 18:31:00|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|27
1763058670000|2025-11-13 18:31:10|20.41|20.25|20.41|20.25|20.45|20.29|20.41|20.25|69
1763058680000|2025-11-13 18:31:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|19
1763058690000|2025-11-13 18:31:30|||||||||4
1763058700000|2025-11-13 18:31:40|||||||||4
1763058710000|2025-11-13 18:31:50|||||||||11
1763058720000|2025-11-13 18:32:00|||||||||5
1763058730000|2025-11-13 18:32:10|20.4|20.24|20.38|20.22|20.4|20.24|20.36|20.2|198
1763058740000|2025-11-13 18:32:20|20.4|20.24|20.36|20.2|20.4|20.24|20.35|20.19|41
1763058750000|2025-11-13 18:32:30|||||||||6
1763058760000|2025-11-13 18:32:40|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|60
1763058770000|2025-11-13 18:32:50|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|89
1763058780000|2025-11-13 18:33:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|61
1763058790000|2025-11-13 18:33:10|20.4|20.24|20.36|20.2|20.4|20.24|20.35|20.19|35
1763058800000|2025-11-13 18:33:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|8
1763058810000|2025-11-13 18:33:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|18
1763058820000|2025-11-13 18:33:40|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|32
1763058830000|2025-11-13 18:33:50|||||||||3
1763058840000|2025-11-13 18:34:00|||||||||14
1763058850000|2025-11-13 18:34:10|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|42
1763058860000|2025-11-13 18:34:20|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|7
1763058870000|2025-11-13 18:34:30|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|70
1763058880000|2025-11-13 18:34:40|||||||||10
1763058890000|2025-11-13 18:34:50|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|13
1763058900000|2025-11-13 18:35:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|53
1763058910000|2025-11-13 18:35:10|||||||||30
1763058920000|2025-11-13 18:35:20|||||||||16
1763058930000|2025-11-13 18:35:30|||||||||8
1763058940000|2025-11-13 18:35:40|20.47|20.31|20.47|20.31|20.51|20.35|20.47|20.31|89
1763058950000|2025-11-13 18:35:50|20.49|20.33|20.46|20.3|20.51|20.35|20.46|20.3|14
1763058960000|2025-11-13 18:36:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|6
1763058970000|2025-11-13 18:36:10|20.47|20.31|20.46|20.3|20.51|20.35|20.46|20.3|117
1763058980000|2025-11-13 18:36:20|||||||||4
1763058990000|2025-11-13 18:36:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|22
1763059000000|2025-11-13 18:36:40|||||||||13
1763059010000|2025-11-13 18:36:50|||||||||22
1763059020000|2025-11-13 18:37:00|||||||||19
1763059030000|2025-11-13 18:37:10|||||||||9
1763059040000|2025-11-13 18:37:20|||||||||65
1763059050000|2025-11-13 18:37:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|45
1763059060000|2025-11-13 18:37:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1763059070000|2025-11-13 18:37:50|||||||||5
1763059080000|2025-11-13 18:38:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|120
1763059090000|2025-11-13 18:38:10|||||||||2
1763059100000|2025-11-13 18:38:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|108
1763059110000|2025-11-13 18:38:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|10
1763059120000|2025-11-13 18:38:40|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|53
1763059130000|2025-11-13 18:38:50|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|23
1763059140000|2025-11-13 18:39:00|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|13
1763059150000|2025-11-13 18:39:10|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|15
1763059160000|2025-11-13 18:39:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|9
1763059170000|2025-11-13 18:39:30|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|13
1763059180000|2025-11-13 18:39:40|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|39
1763059190000|2025-11-13 18:39:50|||||||||3
1763059200000|2025-11-13 18:40:00|20.53|20.37|20.52|20.36|20.57|20.41|20.52|20.36|77
1763059210000|2025-11-13 18:40:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|31
1763059220000|2025-11-13 18:40:20|||||||||8
1763059230000|2025-11-13 18:40:30|||||||||4
1763059240000|2025-11-13 18:40:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|26
1763059250000|2025-11-13 18:40:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|10
1763059260000|2025-11-13 18:41:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|243
1763059270000|2025-11-13 18:41:10|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|52
1763059280000|2025-11-13 18:41:20|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|25
1763059290000|2025-11-13 18:41:30|20.59|20.43|20.54|20.38|20.59|20.43|20.53|20.37|20
1763059300000|2025-11-13 18:41:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|2
1763059310000|2025-11-13 18:41:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|18
1763059320000|2025-11-13 18:42:00|||||||||68
1763059330000|2025-11-13 18:42:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|2
1763059340000|2025-11-13 18:42:20|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|61
1763059350000|2025-11-13 18:42:30|||||||||13
1763059360000|2025-11-13 18:42:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|78
1763059370000|2025-11-13 18:42:50|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|21
1763059380000|2025-11-13 18:43:00|20.56|20.4|20.56|20.4|20.59|20.43|20.54|20.38|27
1763059390000|2025-11-13 18:43:10|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|21
1763059400000|2025-11-13 18:43:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|16
1763059410000|2025-11-13 18:43:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|20
1763059420000|2025-11-13 18:43:40|||||||||9
1763059430000|2025-11-13 18:43:50|||||||||18
1763059440000|2025-11-13 18:44:00|||||||||6
1763059450000|2025-11-13 18:44:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|23
1763059460000|2025-11-13 18:44:20|||||||||15
1763059470000|2025-11-13 18:44:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|25
1763059480000|2025-11-13 18:44:40|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|10
1763059490000|2025-11-13 18:44:50|||||||||31
1763059500000|2025-11-13 18:45:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|8
1763059510000|2025-11-13 18:45:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|53
1763059520000|2025-11-13 18:45:20|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|47
1763059530000|2025-11-13 18:45:30|20.49|20.33|20.49|20.33|20.53|20.37|20.48|20.32|76
1763059540000|2025-11-13 18:45:40|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|18
1763059550000|2025-11-13 18:45:50|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|12
1763059560000|2025-11-13 18:46:00|20.44|20.28|20.49|20.33|20.49|20.33|20.43|20.27|41
1763059570000|2025-11-13 18:46:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|64
1763059580000|2025-11-13 18:46:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|12
1763059590000|2025-11-13 18:46:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|64
1763059600000|2025-11-13 18:46:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|178
1763059610000|2025-11-13 18:46:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1763059620000|2025-11-13 18:47:00|20.53|20.37|20.51|20.35|20.54|20.38|20.49|20.33|37
1763059630000|2025-11-13 18:47:10|20.53|20.37|20.53|20.37|20.54|20.38|20.49|20.33|53
1763059640000|2025-11-13 18:47:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|16
1763059650000|2025-11-13 18:47:30|||||||||3
1763059660000|2025-11-13 18:47:40|||||||||16
1763059670000|2025-11-13 18:47:50|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|16
1763059680000|2025-11-13 18:48:00|||||||||4
1763059690000|2025-11-13 18:48:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|29
1763059700000|2025-11-13 18:48:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|13
1763059710000|2025-11-13 18:48:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|25
1763059720000|2025-11-13 18:48:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|9
1763059730000|2025-11-13 18:48:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|7
1763059740000|2025-11-13 18:49:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|12
1763059750000|2025-11-13 18:49:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|5
1763059760000|2025-11-13 18:49:20|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|27
1763059770000|2025-11-13 18:49:30|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|21
1763059780000|2025-11-13 18:49:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|2
1763059790000|2025-11-13 18:49:50|||||||||1
1763059800000|2025-11-13 18:50:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|21
1763059810000|2025-11-13 18:50:10|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|17
1763059820000|2025-11-13 18:50:20|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|19
1763059830000|2025-11-13 18:50:30|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|43
1763059840000|2025-11-13 18:50:40|20.53|20.37|20.49|20.33|20.53|20.37|20.48|20.32|18
1763059850000|2025-11-13 18:50:50|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|41
1763059860000|2025-11-13 18:51:00|||||||||3
1763059870000|2025-11-13 18:51:10|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|43
1763059880000|2025-11-13 18:51:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|10
1763059890000|2025-11-13 18:51:30|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|28
1763059900000|2025-11-13 18:51:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|7
1763059910000|2025-11-13 18:51:50|20.47|20.31|20.48|20.32|20.53|20.37|20.47|20.31|22
1763059920000|2025-11-13 18:52:00|20.52|20.36|20.53|20.37|20.53|20.37|20.5|20.34|4
1763059930000|2025-11-13 18:52:10|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|34
1763059940000|2025-11-13 18:52:20|||||||||3
1763059950000|2025-11-13 18:52:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|11
1763059960000|2025-11-13 18:52:40|||||||||1
1763059970000|2025-11-13 18:52:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|14
1763059980000|2025-11-13 18:53:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|29
1763059990000|2025-11-13 18:53:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|22
1763060000000|2025-11-13 18:53:20|20.58|20.42|20.53|20.37|20.58|20.42|20.52|20.36|15
1763060010000|2025-11-13 18:53:30|||||||||59
1763060020000|2025-11-13 18:53:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|7
1763060030000|2025-11-13 18:53:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|7
1763060040000|2025-11-13 18:54:00|||||||||10
1763060050000|2025-11-13 18:54:10|||||||||16
1763060060000|2025-11-13 18:54:20|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|17
1763060070000|2025-11-13 18:54:30|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|29
1763060080000|2025-11-13 18:54:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|24
1763060090000|2025-11-13 18:54:50|||||||||67
1763060100000|2025-11-13 18:55:00|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|50
1763060110000|2025-11-13 18:55:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|13
1763060120000|2025-11-13 18:55:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|29
1763060130000|2025-11-13 18:55:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|11
1763060140000|2025-11-13 18:55:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|8
1763060150000|2025-11-13 18:55:50|||||||||3
1763060160000|2025-11-13 18:56:00|20.57|20.41|20.57|20.41|20.57|20.41|20.53|20.37|11
1763060170000|2025-11-13 18:56:10|20.55|20.39|20.53|20.37|20.57|20.41|20.53|20.37|40
1763060180000|2025-11-13 18:56:20|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|2
1763060190000|2025-11-13 18:56:30|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|26
1763060200000|2025-11-13 18:56:40|||||||||1
1763060210000|2025-11-13 18:56:50|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|4
1763060220000|2025-11-13 18:57:00|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|8
1763060230000|2025-11-13 18:57:10|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|4
1763060240000|2025-11-13 18:57:20|||||||||5
1763060250000|2025-11-13 18:57:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|10
1763060260000|2025-11-13 18:57:40|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|2
1763060270000|2025-11-13 18:57:50|||||||||15
1763060280000|2025-11-13 18:58:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|62
1763060290000|2025-11-13 18:58:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|63
1763060300000|2025-11-13 18:58:20|20.52|20.36|20.51|20.35|20.52|20.36|20.49|20.33|28
1763060310000|2025-11-13 18:58:30|20.52|20.36|20.51|20.35|20.52|20.36|20.47|20.31|21
1763060320000|2025-11-13 18:58:40|20.49|20.33|20.51|20.35|20.52|20.36|20.49|20.33|5
1763060330000|2025-11-13 18:58:50|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|29
1763060340000|2025-11-13 18:59:00|||||||||5
1763060350000|2025-11-13 18:59:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|7
1763060360000|2025-11-13 18:59:20|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|7
1763060370000|2025-11-13 18:59:30|||||||||1
1763060380000|2025-11-13 18:59:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|7
1763060390000|2025-11-13 18:59:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1763060400000|2025-11-13 19:00:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|80
1763060410000|2025-11-13 19:00:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|87
1763060420000|2025-11-13 19:00:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1763060430000|2025-11-13 19:00:30|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|23
1763060440000|2025-11-13 19:00:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763060450000|2025-11-13 19:00:50|||||||||1
1763060460000|2025-11-13 19:01:00|||||||||2
1763060470000|2025-11-13 19:01:10|20.56|20.4|20.57|20.41|20.57|20.41|20.54|20.38|23
1763060480000|2025-11-13 19:01:20|||||||||2
1763060490000|2025-11-13 19:01:30|||||||||18
1763060500000|2025-11-13 19:01:40|||||||||5
1763060510000|2025-11-13 19:01:50|||||||||3
1763060520000|2025-11-13 19:02:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|17
1763060530000|2025-11-13 19:02:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|22
1763060540000|2025-11-13 19:02:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1763060550000|2025-11-13 19:02:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1763060560000|2025-11-13 19:02:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1763060570000|2025-11-13 19:02:50|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|4
1763060580000|2025-11-13 19:03:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|66
1763060590000|2025-11-13 19:03:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1763060600000|2025-11-13 19:03:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|87
1763060610000|2025-11-13 19:03:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|39
1763060620000|2025-11-13 19:03:40|||||||||5
1763060630000|2025-11-13 19:03:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|96
1763060640000|2025-11-13 19:04:00|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|44
1763060650000|2025-11-13 19:04:10|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|23
1763060660000|2025-11-13 19:04:20|20.59|20.43|20.59|20.43|20.63|20.47|20.58|20.42|17
1763060670000|2025-11-13 19:04:30|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|30
1763060680000|2025-11-13 19:04:40|||||||||4
1763060690000|2025-11-13 19:04:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|13
1763060700000|2025-11-13 19:05:00|20.59|20.43|20.58|20.42|20.59|20.43|20.53|20.37|54
1763060710000|2025-11-13 19:05:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1763060720000|2025-11-13 19:05:20|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|22
1763060730000|2025-11-13 19:05:30|||||||||19
1763060740000|2025-11-13 19:05:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|19
1763060750000|2025-11-13 19:05:50|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|64
1763060760000|2025-11-13 19:06:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1763060770000|2025-11-13 19:06:10|||||||||12
1763060780000|2025-11-13 19:06:20|||||||||1
1763060790000|2025-11-13 19:06:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1763060800000|2025-11-13 19:06:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|11
1763060810000|2025-11-13 19:06:50|20.61|20.45|20.59|20.43|20.61|20.45|20.58|20.42|18
1763060820000|2025-11-13 19:07:00|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|3
1763060830000|2025-11-13 19:07:10|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|48
1763060840000|2025-11-13 19:07:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|28
1763060850000|2025-11-13 19:07:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|9
1763060860000|2025-11-13 19:07:40|||||||||7
1763060870000|2025-11-13 19:07:50|||||||||3
1763060880000|2025-11-13 19:08:00|||||||||2
1763060890000|2025-11-13 19:08:10|||||||||4
1763060900000|2025-11-13 19:08:20|||||||||6
1763060910000|2025-11-13 19:08:30|||||||||9
1763060920000|2025-11-13 19:08:40|||||||||2
1763060930000|2025-11-13 19:08:50|||||||||18
1763060940000|2025-11-13 19:09:00|||||||||6
1763060950000|2025-11-13 19:09:10|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|29
1763060960000|2025-11-13 19:09:20|||||||||9
1763060970000|2025-11-13 19:09:30|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|60
1763060980000|2025-11-13 19:09:40|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|7
1763060990000|2025-11-13 19:09:50|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|24
1763061000000|2025-11-13 19:10:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|60
1763061010000|2025-11-13 19:10:10|||||||||3
1763061020000|2025-11-13 19:10:20|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|10
1763061030000|2025-11-13 19:10:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|39
1763061040000|2025-11-13 19:10:40|||||||||6
1763061050000|2025-11-13 19:10:50|||||||||4
1763061060000|2025-11-13 19:11:00|||||||||12
1763061070000|2025-11-13 19:11:10|||||||||107
1763061080000|2025-11-13 19:11:20|||||||||7
1763061090000|2025-11-13 19:11:30|||||||||2
1763061100000|2025-11-13 19:11:40|||||||||1
1763061110000|2025-11-13 19:11:50|||||||||3
1763061120000|2025-11-13 19:12:00|||||||||21
1763061130000|2025-11-13 19:12:10|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|35
1763061140000|2025-11-13 19:12:20|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|7
1763061150000|2025-11-13 19:12:30|||||||||7
1763061160000|2025-11-13 19:12:40|||||||||17
1763061170000|2025-11-13 19:12:50|||||||||6
1763061180000|2025-11-13 19:13:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|20
1763061190000|2025-11-13 19:13:10|||||||||1
1763061200000|2025-11-13 19:13:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1763061210000|2025-11-13 19:13:30|||||||||2
1763061220000|2025-11-13 19:13:40|||||||||2
1763061230000|2025-11-13 19:13:50|||||||||62
1763061240000|2025-11-13 19:14:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|116
1763061250000|2025-11-13 19:14:10|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|34
1763061260000|2025-11-13 19:14:20|||||||||11
1763061270000|2025-11-13 19:14:30|||||||||11
1763061280000|2025-11-13 19:14:40|||||||||3
1763061290000|2025-11-13 19:14:50|||||||||3
1763061300000|2025-11-13 19:15:00|||||||||54
1763061320000|2025-11-13 19:15:20|||||||||32
1763061330000|2025-11-13 19:15:30|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|29
1763061340000|2025-11-13 19:15:40|||||||||15
1763061350000|2025-11-13 19:15:50|||||||||4
1763061360000|2025-11-13 19:16:00|||||||||12
1763061370000|2025-11-13 19:16:10|||||||||3
1763061380000|2025-11-13 19:16:20|||||||||8
1763061390000|2025-11-13 19:16:30|||||||||9
1763061400000|2025-11-13 19:16:40|||||||||8
1763061410000|2025-11-13 19:16:50|||||||||6
1763061420000|2025-11-13 19:17:00|||||||||105
1763061430000|2025-11-13 19:17:10|||||||||8
1763061440000|2025-11-13 19:17:20|||||||||5
1763061450000|2025-11-13 19:17:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|14
1763061460000|2025-11-13 19:17:40|||||||||3
1763061470000|2025-11-13 19:17:50|||||||||3
1763061480000|2025-11-13 19:18:00|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|59
1763061490000|2025-11-13 19:18:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763061500000|2025-11-13 19:18:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|6
1763061510000|2025-11-13 19:18:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|21
1763061520000|2025-11-13 19:18:40|||||||||1
1763061530000|2025-11-13 19:18:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|9
1763061540000|2025-11-13 19:19:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|3
1763061550000|2025-11-13 19:19:10|||||||||6
1763061560000|2025-11-13 19:19:20|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|38
1763061570000|2025-11-13 19:19:30|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|13
1763061580000|2025-11-13 19:19:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|7
1763061590000|2025-11-13 19:19:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|2
1763061600000|2025-11-13 19:20:00|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|95
1763061610000|2025-11-13 19:20:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1763061620000|2025-11-13 19:20:20|||||||||7
1763061630000|2025-11-13 19:20:30|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|12
1763061640000|2025-11-13 19:20:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1763061650000|2025-11-13 19:20:50|||||||||1
1763061660000|2025-11-13 19:21:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|42
1763061670000|2025-11-13 19:21:10|||||||||13
1763061680000|2025-11-13 19:21:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|23
1763061690000|2025-11-13 19:21:30|20.67|20.51|20.67|20.51|20.67|20.51|20.63|20.47|23
1763061700000|2025-11-13 19:21:40|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|66
1763061710000|2025-11-13 19:21:50|||||||||2
1763061720000|2025-11-13 19:22:00|20.62|20.46|20.58|20.42|20.62|20.46|20.57|20.41|31
1763061730000|2025-11-13 19:22:10|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|8
1763061740000|2025-11-13 19:22:20|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|35
1763061750000|2025-11-13 19:22:30|||||||||5
1763061760000|2025-11-13 19:22:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1763061770000|2025-11-13 19:22:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|13
1763061780000|2025-11-13 19:23:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|36
1763061790000|2025-11-13 19:23:10|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|34
1763061800000|2025-11-13 19:23:20|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|20
1763061810000|2025-11-13 19:23:30|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|13
1763061820000|2025-11-13 19:23:40|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|72
1763061830000|2025-11-13 19:23:50|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|28
1763061840000|2025-11-13 19:24:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|69
1763061850000|2025-11-13 19:24:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|9
1763061860000|2025-11-13 19:24:20|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|28
1763061870000|2025-11-13 19:24:30|||||||||3
1763061880000|2025-11-13 19:24:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|2
1763061890000|2025-11-13 19:24:50|||||||||24
1763061900000|2025-11-13 19:25:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|10
1763061910000|2025-11-13 19:25:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|51
1763061920000|2025-11-13 19:25:20|||||||||4
1763061930000|2025-11-13 19:25:30|||||||||3
1763061940000|2025-11-13 19:25:40|||||||||47
1763061950000|2025-11-13 19:25:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|14
1763061960000|2025-11-13 19:26:00|||||||||7
1763061970000|2025-11-13 19:26:10|||||||||21
1763061980000|2025-11-13 19:26:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|16
1763061990000|2025-11-13 19:26:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|68
1763062000000|2025-11-13 19:26:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|37
1763062010000|2025-11-13 19:26:50|||||||||3
1763062020000|2025-11-13 19:27:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|35
1763062030000|2025-11-13 19:27:10|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|16
1763062040000|2025-11-13 19:27:20|||||||||6
1763062050000|2025-11-13 19:27:30|||||||||13
1763062060000|2025-11-13 19:27:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|11
1763062070000|2025-11-13 19:27:50|||||||||12
1763062080000|2025-11-13 19:28:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|39
1763062090000|2025-11-13 19:28:10|||||||||4
1763062100000|2025-11-13 19:28:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|41
1763062110000|2025-11-13 19:28:30|||||||||7
1763062120000|2025-11-13 19:28:40|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|21
1763062130000|2025-11-13 19:28:50|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|13
1763062140000|2025-11-13 19:29:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|24
1763062150000|2025-11-13 19:29:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|10
1763062160000|2025-11-13 19:29:20|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|6
1763062170000|2025-11-13 19:29:30|||||||||9
1763062180000|2025-11-13 19:29:40|||||||||6
1763062190000|2025-11-13 19:29:50|||||||||29
1763062200000|2025-11-13 19:30:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|61
1763062210000|2025-11-13 19:30:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|13
1763062220000|2025-11-13 19:30:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1763062230000|2025-11-13 19:30:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|38
1763062240000|2025-11-13 19:30:40|||||||||2
1763062250000|2025-11-13 19:30:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|34
1763062260000|2025-11-13 19:31:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|229
1763062270000|2025-11-13 19:31:10|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|28
1763062280000|2025-11-13 19:31:20|20.53|20.37|20.53|20.37|20.57|20.41|20.52|20.36|74
1763062290000|2025-11-13 19:31:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|3
1763062300000|2025-11-13 19:31:40|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|25
1763062310000|2025-11-13 19:31:50|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|31
1763062320000|2025-11-13 19:32:00|20.56|20.4|20.54|20.38|20.57|20.41|20.52|20.36|16
1763062330000|2025-11-13 19:32:10|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|7
1763062340000|2025-11-13 19:32:20|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|55
1763062350000|2025-11-13 19:32:30|||||||||60
1763062360000|2025-11-13 19:32:40|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|27
1763062370000|2025-11-13 19:32:50|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|15
1763062380000|2025-11-13 19:33:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|4
1763062390000|2025-11-13 19:33:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|1
1763062400000|2025-11-13 19:33:20|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|42
1763062410000|2025-11-13 19:33:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1763062420000|2025-11-13 19:33:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|2
1763062430000|2025-11-13 19:33:50|||||||||2
1763062440000|2025-11-13 19:34:00|||||||||2
1763062460000|2025-11-13 19:34:20|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|77
1763062470000|2025-11-13 19:34:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|21
1763062480000|2025-11-13 19:34:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|3
1763062490000|2025-11-13 19:34:50|||||||||7
1763062500000|2025-11-13 19:35:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|14
1763062510000|2025-11-13 19:35:10|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|19
1763062520000|2025-11-13 19:35:20|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|12
1763062530000|2025-11-13 19:35:30|||||||||6
1763062540000|2025-11-13 19:35:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|6
1763062550000|2025-11-13 19:35:50|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|12
1763062560000|2025-11-13 19:36:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|10
1763062570000|2025-11-13 19:36:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|8
1763062580000|2025-11-13 19:36:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1763062590000|2025-11-13 19:36:30|||||||||13
1763062600000|2025-11-13 19:36:40|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|33
1763062610000|2025-11-13 19:36:50|||||||||17
1763062620000|2025-11-13 19:37:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|20
1763062630000|2025-11-13 19:37:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|3
1763062640000|2025-11-13 19:37:20|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|10
1763062650000|2025-11-13 19:37:30|||||||||38
1763062660000|2025-11-13 19:37:40|||||||||13
1763062670000|2025-11-13 19:37:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|23
1763062680000|2025-11-13 19:38:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|74
1763062690000|2025-11-13 19:38:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|40
1763062700000|2025-11-13 19:38:20|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|46
1763062710000|2025-11-13 19:38:30|||||||||63
1763062720000|2025-11-13 19:38:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|18
1763062730000|2025-11-13 19:38:50|||||||||1
1763062740000|2025-11-13 19:39:00|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|14
1763062750000|2025-11-13 19:39:10|||||||||19
1763062760000|2025-11-13 19:39:20|||||||||8
1763062770000|2025-11-13 19:39:30|||||||||12
1763062780000|2025-11-13 19:39:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|22
1763062790000|2025-11-13 19:39:50|20.61|20.45|20.58|20.42|20.61|20.45|20.57|20.41|72
1763062800000|2025-11-13 19:40:00|20.6|20.44|20.67|20.51|20.67|20.51|20.6|20.44|29
1763062810000|2025-11-13 19:40:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|13
1763062820000|2025-11-13 19:40:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|43
1763062830000|2025-11-13 19:40:30|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|20
1763062840000|2025-11-13 19:40:40|||||||||8
1763062850000|2025-11-13 19:40:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|33
1763062860000|2025-11-13 19:41:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|6
1763062870000|2025-11-13 19:41:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|117
1763062880000|2025-11-13 19:41:20|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|10
1763062890000|2025-11-13 19:41:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|64
1763062900000|2025-11-13 19:41:40|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|12
1763062910000|2025-11-13 19:41:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|24
1763062920000|2025-11-13 19:42:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|3
1763062930000|2025-11-13 19:42:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|16
1763062940000|2025-11-13 19:42:20|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|23
1763062950000|2025-11-13 19:42:30|||||||||9
1763062960000|2025-11-13 19:42:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|17
1763062970000|2025-11-13 19:42:50|||||||||4
1763062980000|2025-11-13 19:43:00|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|22
1763062990000|2025-11-13 19:43:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|10
1763063000000|2025-11-13 19:43:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1763063010000|2025-11-13 19:43:30|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|45
1763063020000|2025-11-13 19:43:40|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|13
1763063030000|2025-11-13 19:43:50|20.61|20.45|20.59|20.43|20.61|20.45|20.57|20.41|21
1763063040000|2025-11-13 19:44:00|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|21
1763063050000|2025-11-13 19:44:10|20.59|20.43|20.62|20.46|20.62|20.46|20.57|20.41|19
1763063060000|2025-11-13 19:44:20|||||||||7
1763063070000|2025-11-13 19:44:30|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|57
1763063080000|2025-11-13 19:44:40|||||||||2
1763063090000|2025-11-13 19:44:50|||||||||3
1763063100000|2025-11-13 19:45:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|44
1763063110000|2025-11-13 19:45:10|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|6
1763063120000|2025-11-13 19:45:20|||||||||6
1763063130000|2025-11-13 19:45:30|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|26
1763063140000|2025-11-13 19:45:40|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|71
1763063150000|2025-11-13 19:45:50|||||||||21
1763063160000|2025-11-13 19:46:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|9
1763063170000|2025-11-13 19:46:10|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|25
1763063180000|2025-11-13 19:46:20|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|29
1763063190000|2025-11-13 19:46:30|||||||||6
1763063200000|2025-11-13 19:46:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|15
1763063210000|2025-11-13 19:46:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|9
1763063220000|2025-11-13 19:47:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|10
1763063230000|2025-11-13 19:47:10|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|20
1763063240000|2025-11-13 19:47:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|42
1763063250000|2025-11-13 19:47:30|20.64|20.48|20.67|20.51|20.67|20.51|20.62|20.46|14
1763063260000|2025-11-13 19:47:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|10
1763063270000|2025-11-13 19:47:50|20.68|20.52|20.68|20.52|20.72|20.56|20.68|20.52|33
1763063280000|2025-11-13 19:48:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|13
1763063290000|2025-11-13 19:48:10|||||||||23
1763063300000|2025-11-13 19:48:20|||||||||3
1763063310000|2025-11-13 19:48:30|||||||||37
1763063320000|2025-11-13 19:48:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|56
1763063330000|2025-11-13 19:48:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1763063340000|2025-11-13 19:49:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|4
1763063350000|2025-11-13 19:49:10|||||||||4
1763063360000|2025-11-13 19:49:20|||||||||2
1763063370000|2025-11-13 19:49:30|||||||||4
1763063380000|2025-11-13 19:49:40|||||||||2
1763063390000|2025-11-13 19:49:50|||||||||22
1763063400000|2025-11-13 19:50:00|20.71|20.55|20.62|20.46|20.71|20.55|20.61|20.45|89
1763063410000|2025-11-13 19:50:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|22
1763063420000|2025-11-13 19:50:20|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|33
1763063430000|2025-11-13 19:50:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|3
1763063440000|2025-11-13 19:50:40|20.67|20.51|20.71|20.55|20.72|20.56|20.67|20.51|12
1763063450000|2025-11-13 19:50:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|43
1763063460000|2025-11-13 19:51:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|21
1763063470000|2025-11-13 19:51:10|||||||||2
1763063480000|2025-11-13 19:51:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|8
1763063490000|2025-11-13 19:51:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1763063500000|2025-11-13 19:51:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|12
1763063520000|2025-11-13 19:52:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1763063530000|2025-11-13 19:52:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763063540000|2025-11-13 19:52:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|21
1763063550000|2025-11-13 19:52:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1763063560000|2025-11-13 19:52:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1763063570000|2025-11-13 19:52:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763063580000|2025-11-13 19:53:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|62
1763063590000|2025-11-13 19:53:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|23
1763063600000|2025-11-13 19:53:20|||||||||1
1763063610000|2025-11-13 19:53:30|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|33
1763063620000|2025-11-13 19:53:40|||||||||3
1763063630000|2025-11-13 19:53:50|||||||||1
1763063650000|2025-11-13 19:54:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|10
1763063670000|2025-11-13 19:54:30|||||||||107
1763063680000|2025-11-13 19:54:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|10
1763063690000|2025-11-13 19:54:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|3
1763063700000|2025-11-13 19:55:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|57
1763063710000|2025-11-13 19:55:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|22
1763063720000|2025-11-13 19:55:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1763063730000|2025-11-13 19:55:30|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|23
1763063740000|2025-11-13 19:55:40|||||||||7
1763063750000|2025-11-13 19:55:50|||||||||2
1763063760000|2025-11-13 19:56:00|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|35
1763063770000|2025-11-13 19:56:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|9
1763063780000|2025-11-13 19:56:20|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|29
1763063790000|2025-11-13 19:56:30|||||||||10
1763063800000|2025-11-13 19:56:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|19
1763063810000|2025-11-13 19:56:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|7
1763063820000|2025-11-13 19:57:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|14
1763063830000|2025-11-13 19:57:10|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|11
1763063840000|2025-11-13 19:57:20|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|11
1763063850000|2025-11-13 19:57:30|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|26
1763063860000|2025-11-13 19:57:40|||||||||1
1763063870000|2025-11-13 19:57:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1763063880000|2025-11-13 19:58:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1763063890000|2025-11-13 19:58:10|20.78|20.62|20.77|20.61|20.78|20.62|20.72|20.56|47
1763063900000|2025-11-13 19:58:20|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|37
1763063910000|2025-11-13 19:58:30|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|27
1763063920000|2025-11-13 19:58:40|||||||||10
1763063930000|2025-11-13 19:58:50|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|7
1763063940000|2025-11-13 19:59:00|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|42
1763063950000|2025-11-13 19:59:10|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|7
1763063960000|2025-11-13 19:59:20|||||||||3
1763063970000|2025-11-13 19:59:30|||||||||88
1763063980000|2025-11-13 19:59:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|42
1763063990000|2025-11-13 19:59:50|||||||||36
1763064000000|2025-11-13 20:00:00|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|7
1763064020000|2025-11-13 20:00:20|||||||||11
1763064030000|2025-11-13 20:00:30|20.76|20.6|20.76|20.6|20.77|20.61|20.72|20.56|78
1763064040000|2025-11-13 20:00:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|9
1763064050000|2025-11-13 20:00:50|20.74|20.58|20.72|20.56|20.76|20.6|20.72|20.56|20
1763064060000|2025-11-13 20:01:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|8
1763064070000|2025-11-13 20:01:10|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|3
1763064080000|2025-11-13 20:01:20|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|100
1763064090000|2025-11-13 20:01:30|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|2
1763064100000|2025-11-13 20:01:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|22
1763064110000|2025-11-13 20:01:50|||||||||2
1763064120000|2025-11-13 20:02:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|27
1763064130000|2025-11-13 20:02:10|||||||||8
1763064140000|2025-11-13 20:02:20|||||||||9
1763064150000|2025-11-13 20:02:30|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|43
1763064160000|2025-11-13 20:02:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|12
1763064170000|2025-11-13 20:02:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|23
1763064180000|2025-11-13 20:03:00|20.77|20.61|20.79|20.63|20.82|20.66|20.77|20.61|32
1763064190000|2025-11-13 20:03:10|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|31
1763064200000|2025-11-13 20:03:20|20.77|20.61|20.76|20.6|20.79|20.63|20.76|20.6|10
1763064210000|2025-11-13 20:03:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1763064220000|2025-11-13 20:03:40|20.76|20.6|20.74|20.58|20.76|20.6|20.72|20.56|75
1763064230000|2025-11-13 20:03:50|20.76|20.6|20.76|20.6|20.76|20.6|20.72|20.56|12
1763064240000|2025-11-13 20:04:00|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|7
1763064250000|2025-11-13 20:04:10|||||||||6
1763064260000|2025-11-13 20:04:20|||||||||4
1763064270000|2025-11-13 20:04:30|||||||||2
1763064280000|2025-11-13 20:04:40|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|209
1763064290000|2025-11-13 20:04:50|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|29
1763064300000|2025-11-13 20:05:00|||||||||3
1763064310000|2025-11-13 20:05:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|38
1763064320000|2025-11-13 20:05:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1763064330000|2025-11-13 20:05:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|6
1763064340000|2025-11-13 20:05:40|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|63
1763064350000|2025-11-13 20:05:50|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|38
1763064360000|2025-11-13 20:06:00|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|32
1763064370000|2025-11-13 20:06:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|10
1763064380000|2025-11-13 20:06:20|||||||||4
1763064390000|2025-11-13 20:06:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|38
1763064400000|2025-11-13 20:06:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|37
1763064410000|2025-11-13 20:06:50|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|1
1763064420000|2025-11-13 20:07:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|8
1763064430000|2025-11-13 20:07:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|28
1763064440000|2025-11-13 20:07:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1763064450000|2025-11-13 20:07:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1763064460000|2025-11-13 20:07:40|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|26
1763064470000|2025-11-13 20:07:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|106
1763064480000|2025-11-13 20:08:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1763064490000|2025-11-13 20:08:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|44
1763064500000|2025-11-13 20:08:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1763064510000|2025-11-13 20:08:30|||||||||7
1763064520000|2025-11-13 20:08:40|||||||||7
1763064530000|2025-11-13 20:08:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|7
1763064540000|2025-11-13 20:09:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1763064550000|2025-11-13 20:09:10|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|30
1763064560000|2025-11-13 20:09:20|||||||||9
1763064570000|2025-11-13 20:09:30|||||||||6
1763064580000|2025-11-13 20:09:40|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|5
1763064590000|2025-11-13 20:09:50|||||||||4
1763064600000|2025-11-13 20:10:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|39
1763064610000|2025-11-13 20:10:10|20.65|20.49|20.71|20.55|20.71|20.55|20.65|20.49|75
1763064620000|2025-11-13 20:10:20|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|10
1763064630000|2025-11-13 20:10:30|||||||||3
1763064640000|2025-11-13 20:10:40|||||||||4
1763064650000|2025-11-13 20:10:50|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|38
1763064660000|2025-11-13 20:11:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|19
1763064670000|2025-11-13 20:11:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|36
1763064680000|2025-11-13 20:11:20|||||||||12
1763064690000|2025-11-13 20:11:30|||||||||2
1763064700000|2025-11-13 20:11:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1763064710000|2025-11-13 20:11:50|||||||||4
1763064720000|2025-11-13 20:12:00|||||||||2
1763064730000|2025-11-13 20:12:10|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|24
1763064740000|2025-11-13 20:12:20|20.66|20.5|20.68|20.52|20.71|20.55|20.66|20.5|37
1763064750000|2025-11-13 20:12:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|61
1763064760000|2025-11-13 20:12:40|||||||||4
1763064770000|2025-11-13 20:12:50|||||||||21
1763064780000|2025-11-13 20:13:00|||||||||16
1763064790000|2025-11-13 20:13:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1763064800000|2025-11-13 20:13:20|||||||||8
1763064810000|2025-11-13 20:13:30|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|38
1763064820000|2025-11-13 20:13:40|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|26
1763064830000|2025-11-13 20:13:50|||||||||2
1763064840000|2025-11-13 20:14:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|26
1763064850000|2025-11-13 20:14:10|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|17
1763064860000|2025-11-13 20:14:20|||||||||8
1763064870000|2025-11-13 20:14:30|||||||||2
1763064880000|2025-11-13 20:14:40|||||||||10
1763064890000|2025-11-13 20:14:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|46
1763064900000|2025-11-13 20:15:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|14
1763064910000|2025-11-13 20:15:10|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|8
1763064920000|2025-11-13 20:15:20|||||||||18
1763064930000|2025-11-13 20:15:30|20.72|20.56|20.66|20.5|20.72|20.56|20.66|20.5|26
1763064940000|2025-11-13 20:15:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|25
1763064950000|2025-11-13 20:15:50|||||||||4
1763064960000|2025-11-13 20:16:00|||||||||16
1763064970000|2025-11-13 20:16:10|||||||||14
1763064980000|2025-11-13 20:16:20|||||||||8
1763064990000|2025-11-13 20:16:30|||||||||4
1763065000000|2025-11-13 20:16:40|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|85
1763065010000|2025-11-13 20:16:50|||||||||1
1763065020000|2025-11-13 20:17:00|||||||||13
1763065030000|2025-11-13 20:17:10|||||||||15
1763065040000|2025-11-13 20:17:20|||||||||1
1763065050000|2025-11-13 20:17:30|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|68
1763065060000|2025-11-13 20:17:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|106
1763065070000|2025-11-13 20:17:50|20.81|20.65|20.81|20.65|20.81|20.65|20.77|20.61|55
1763065080000|2025-11-13 20:18:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|3
1763065090000|2025-11-13 20:18:10|||||||||158
1763065100000|2025-11-13 20:18:20|||||||||155
1763065110000|2025-11-13 20:18:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|47
1763065120000|2025-11-13 20:18:40|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|52
1763065130000|2025-11-13 20:18:50|||||||||40
1763065140000|2025-11-13 20:19:00|||||||||74
1763065150000|2025-11-13 20:19:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|39
1763065160000|2025-11-13 20:19:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|26
1763065170000|2025-11-13 20:19:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|2
1763065180000|2025-11-13 20:19:40|||||||||25
1763065190000|2025-11-13 20:19:50|||||||||26
1763065200000|2025-11-13 20:20:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|13
1763065210000|2025-11-13 20:20:10|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|12
1763065220000|2025-11-13 20:20:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1763065230000|2025-11-13 20:20:30|||||||||2
1763065240000|2025-11-13 20:20:40|||||||||55
1763065260000|2025-11-13 20:21:00|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|79
1763065270000|2025-11-13 20:21:10|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|23
1763065280000|2025-11-13 20:21:20|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|13
1763065290000|2025-11-13 20:21:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|39
1763065310000|2025-11-13 20:21:50|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|35
1763065320000|2025-11-13 20:22:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|20
1763065330000|2025-11-13 20:22:10|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|15
1763065340000|2025-11-13 20:22:20|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|7
1763065350000|2025-11-13 20:22:30|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|32
1763065360000|2025-11-13 20:22:40|20.77|20.61|20.77|20.61|20.81|20.65|20.77|20.61|2
1763065370000|2025-11-13 20:22:50|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|24
1763065380000|2025-11-13 20:23:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|21
1763065390000|2025-11-13 20:23:10|||||||||13
1763065400000|2025-11-13 20:23:20|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|143
1763065410000|2025-11-13 20:23:30|||||||||4
1763065430000|2025-11-13 20:23:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|55
1763065440000|2025-11-13 20:24:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|2
1763065450000|2025-11-13 20:24:10|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|10
1763065460000|2025-11-13 20:24:20|20.86|20.7|20.82|20.66|20.86|20.7|20.81|20.65|12
1763065470000|2025-11-13 20:24:30|||||||||4
1763065480000|2025-11-13 20:24:40|||||||||1
1763065490000|2025-11-13 20:24:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|47
1763065500000|2025-11-13 20:25:00|20.84|20.68|20.86|20.7|20.87|20.71|20.82|20.66|72
1763065510000|2025-11-13 20:25:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|13
1763065520000|2025-11-13 20:25:20|||||||||10
1763065530000|2025-11-13 20:25:30|||||||||11
1763065540000|2025-11-13 20:25:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|26
1763065550000|2025-11-13 20:25:50|||||||||1
1763065560000|2025-11-13 20:26:00|20.86|20.7|20.86|20.7|20.87|20.71|20.82|20.66|62
1763065570000|2025-11-13 20:26:10|20.82|20.66|20.82|20.66|20.86|20.7|20.82|20.66|24
1763065580000|2025-11-13 20:26:20|||||||||3
1763065590000|2025-11-13 20:26:30|||||||||1
1763065600000|2025-11-13 20:26:40|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|20
1763065610000|2025-11-13 20:26:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|32
1763065620000|2025-11-13 20:27:00|20.86|20.7|20.84|20.68|20.87|20.71|20.84|20.68|61
1763065630000|2025-11-13 20:27:10|20.86|20.7|20.86|20.7|20.87|20.71|20.82|20.66|58
1763065640000|2025-11-13 20:27:20|20.84|20.68|20.82|20.66|20.86|20.7|20.82|20.66|8
1763065650000|2025-11-13 20:27:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|6
1763065660000|2025-11-13 20:27:40|||||||||2
1763065670000|2025-11-13 20:27:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|3
1763065680000|2025-11-13 20:28:00|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|6
1763065690000|2025-11-13 20:28:10|20.81|20.65|20.82|20.66|20.82|20.66|20.77|20.61|30
1763065700000|2025-11-13 20:28:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|2
1763065710000|2025-11-13 20:28:30|||||||||10
1763065720000|2025-11-13 20:28:40|20.81|20.65|20.81|20.65|20.81|20.65|20.77|20.61|73
1763065730000|2025-11-13 20:28:50|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|2
1763065740000|2025-11-13 20:29:00|20.77|20.61|20.77|20.61|20.81|20.65|20.77|20.61|23
1763065750000|2025-11-13 20:29:10|||||||||3
1763065760000|2025-11-13 20:29:20|20.81|20.65|20.77|20.61|20.81|20.65|20.76|20.6|71
1763065770000|2025-11-13 20:29:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|22
1763065780000|2025-11-13 20:29:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|30
1763065790000|2025-11-13 20:29:50|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|19
1763065800000|2025-11-13 20:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|57
1763065820000|2025-11-13 20:30:20|||||||||8
1763065830000|2025-11-13 20:30:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|42
1763065840000|2025-11-13 20:30:40|||||||||8
1763065850000|2025-11-13 20:30:50|||||||||9
1763065860000|2025-11-13 20:31:00|||||||||18
1763065870000|2025-11-13 20:31:10|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|18
1763065880000|2025-11-13 20:31:20|||||||||52
1763065890000|2025-11-13 20:31:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|60
1763065900000|2025-11-13 20:31:40|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|27
1763065910000|2025-11-13 20:31:50|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|9
1763065920000|2025-11-13 20:32:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1763065930000|2025-11-13 20:32:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|23
1763065940000|2025-11-13 20:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1763065950000|2025-11-13 20:32:30|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|32
1763065960000|2025-11-13 20:32:40|||||||||7
1763065970000|2025-11-13 20:32:50|||||||||4
1763065980000|2025-11-13 20:33:00|||||||||31
1763065990000|2025-11-13 20:33:10|20.77|20.61|20.76|20.6|20.81|20.65|20.76|20.6|28
1763066000000|2025-11-13 20:33:20|||||||||8
1763066010000|2025-11-13 20:33:30|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|9
1763066020000|2025-11-13 20:33:40|||||||||2
1763066030000|2025-11-13 20:33:50|||||||||4
1763066040000|2025-11-13 20:34:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|38
1763066050000|2025-11-13 20:34:10|||||||||1
1763066060000|2025-11-13 20:34:20|||||||||2
1763066070000|2025-11-13 20:34:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|24
1763066080000|2025-11-13 20:34:40|||||||||10
1763066100000|2025-11-13 20:35:00|||||||||6
1763066110000|2025-11-13 20:35:10|||||||||8
1763066120000|2025-11-13 20:35:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|30
1763066130000|2025-11-13 20:35:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|20
1763066140000|2025-11-13 20:35:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1763066160000|2025-11-13 20:36:00|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|17
1763066170000|2025-11-13 20:36:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|61
1763066180000|2025-11-13 20:36:20|20.7|20.54|20.7|20.54|20.7|20.54|20.66|20.5|18
1763066190000|2025-11-13 20:36:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|8
1763066200000|2025-11-13 20:36:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|16
1763066210000|2025-11-13 20:36:50|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|294
1763066220000|2025-11-13 20:37:00|20.68|20.52|20.68|20.52|20.7|20.54|20.66|20.5|17
1763066230000|2025-11-13 20:37:10|20.7|20.54|20.7|20.54|20.7|20.54|20.66|20.5|9
1763066240000|2025-11-13 20:37:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|8
1763066250000|2025-11-13 20:37:30|||||||||18
1763066260000|2025-11-13 20:37:40|||||||||11
1763066270000|2025-11-13 20:37:50|||||||||2
1763066280000|2025-11-13 20:38:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|17
1763066290000|2025-11-13 20:38:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|10
1763066300000|2025-11-13 20:38:20|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|47
1763066310000|2025-11-13 20:38:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|37
1763066320000|2025-11-13 20:38:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|47
1763066330000|2025-11-13 20:38:50|||||||||6
1763066340000|2025-11-13 20:39:00|||||||||21
1763066350000|2025-11-13 20:39:10|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|57
1763066360000|2025-11-13 20:39:20|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|12
1763066370000|2025-11-13 20:39:30|||||||||10
1763066380000|2025-11-13 20:39:40|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|45
1763066390000|2025-11-13 20:39:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|6
1763066400000|2025-11-13 20:40:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1763066410000|2025-11-13 20:40:10|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|18
1763066420000|2025-11-13 20:40:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|6
1763066430000|2025-11-13 20:40:30|||||||||2
1763066440000|2025-11-13 20:40:40|||||||||43
1763066460000|2025-11-13 20:41:00|||||||||32
1763066470000|2025-11-13 20:41:10|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|27
1763066480000|2025-11-13 20:41:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|14
1763066490000|2025-11-13 20:41:30|||||||||34
1763066500000|2025-11-13 20:41:40|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|110
1763066510000|2025-11-13 20:41:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|15
1763066520000|2025-11-13 20:42:00|||||||||85
1763066530000|2025-11-13 20:42:10|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|108
1763066540000|2025-11-13 20:42:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1763066550000|2025-11-13 20:42:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|22
1763066560000|2025-11-13 20:42:40|||||||||16
1763066570000|2025-11-13 20:42:50|||||||||26
1763066580000|2025-11-13 20:43:00|||||||||13
1763066590000|2025-11-13 20:43:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1763066600000|2025-11-13 20:43:20|||||||||7
1763066610000|2025-11-13 20:43:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|39
1763066620000|2025-11-13 20:43:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1763066630000|2025-11-13 20:43:50|||||||||169
1763066640000|2025-11-13 20:44:00|||||||||16
1763066650000|2025-11-13 20:44:10|||||||||21
1763066660000|2025-11-13 20:44:20|||||||||41
1763066670000|2025-11-13 20:44:30|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|15
1763066680000|2025-11-13 20:44:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|17
1763066690000|2025-11-13 20:44:50|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|23
1763066700000|2025-11-13 20:45:00|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|39
1763066710000|2025-11-13 20:45:10|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|11
1763066720000|2025-11-13 20:45:20|||||||||37
1763066730000|2025-11-13 20:45:30|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|12
1763066740000|2025-11-13 20:45:40|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|9
1763066750000|2025-11-13 20:45:50|||||||||74
1763066760000|2025-11-13 20:46:00|||||||||3
1763066770000|2025-11-13 20:46:10|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|17
1763066780000|2025-11-13 20:46:20|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|52
1763066790000|2025-11-13 20:46:30|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|36
1763066800000|2025-11-13 20:46:40|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|14
1763066810000|2025-11-13 20:46:50|||||||||16
1763066820000|2025-11-13 20:47:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|49
1763066830000|2025-11-13 20:47:10|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|32
1763066840000|2025-11-13 20:47:20|20.57|20.41|20.59|20.43|20.59|20.43|20.55|20.39|14
1763066850000|2025-11-13 20:47:30|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|58
1763066860000|2025-11-13 20:47:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|20
1763066870000|2025-11-13 20:47:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1763066880000|2025-11-13 20:48:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|73
1763066890000|2025-11-13 20:48:10|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|73
1763066900000|2025-11-13 20:48:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|44
1763066910000|2025-11-13 20:48:30|||||||||26
1763066920000|2025-11-13 20:48:40|20.54|20.38|20.55|20.39|20.59|20.43|20.54|20.38|84
1763066930000|2025-11-13 20:48:50|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|51
1763066940000|2025-11-13 20:49:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|16
1763066950000|2025-11-13 20:49:10|||||||||63
1763066960000|2025-11-13 20:49:20|||||||||49
1763066970000|2025-11-13 20:49:30|||||||||37
1763066980000|2025-11-13 20:49:40|||||||||43
1763066990000|2025-11-13 20:49:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|40
1763067000000|2025-11-13 20:50:00|20.6|20.44|20.65|20.49|20.66|20.5|20.6|20.44|52
1763067010000|2025-11-13 20:50:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|22
1763067020000|2025-11-13 20:50:20|||||||||15
1763067030000|2025-11-13 20:50:30|||||||||14
1763067040000|2025-11-13 20:50:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|47
1763067050000|2025-11-13 20:50:50|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|160
1763067060000|2025-11-13 20:51:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|33
1763067070000|2025-11-13 20:51:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|31
1763067080000|2025-11-13 20:51:20|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|41
1763067090000|2025-11-13 20:51:30|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|170
1763067100000|2025-11-13 20:51:40|||||||||234
1763067110000|2025-11-13 20:51:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|28
1763067120000|2025-11-13 20:52:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|126
1763067130000|2025-11-13 20:52:10|||||||||24
1763067140000|2025-11-13 20:52:20|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|80
1763067150000|2025-11-13 20:52:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|98
1763067160000|2025-11-13 20:52:40|||||||||50
1763067170000|2025-11-13 20:52:50|||||||||69
1763067180000|2025-11-13 20:53:00|||||||||49
1763067190000|2025-11-13 20:53:10|||||||||21
1763067200000|2025-11-13 20:53:20|||||||||32
1763067210000|2025-11-13 20:53:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|43
1763067220000|2025-11-13 20:53:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|24
1763067230000|2025-11-13 20:53:50|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|205
1763067240000|2025-11-13 20:54:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|163
1763067250000|2025-11-13 20:54:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|153
1763067260000|2025-11-13 20:54:20|||||||||45
1763067270000|2025-11-13 20:54:30|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|262
1763067280000|2025-11-13 20:54:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|42
1763067290000|2025-11-13 20:54:50|||||||||143
1763067300000|2025-11-13 20:55:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|136
1763067310000|2025-11-13 20:55:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|23
1763067320000|2025-11-13 20:55:20|20.81|20.65|20.78|20.62|20.81|20.65|20.76|20.6|152
1763067330000|2025-11-13 20:55:30|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|49
1763067340000|2025-11-13 20:55:40|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|56
1763067350000|2025-11-13 20:55:50|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|42
1763067360000|2025-11-13 20:56:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|11
1763067370000|2025-11-13 20:56:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|41
1763067380000|2025-11-13 20:56:20|||||||||38
1763067390000|2025-11-13 20:56:30|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|36
1763067400000|2025-11-13 20:56:40|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|52
1763067410000|2025-11-13 20:56:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|18
1763067420000|2025-11-13 20:57:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|61
1763067430000|2025-11-13 20:57:10|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|23
1763067440000|2025-11-13 20:57:20|||||||||57
1763067450000|2025-11-13 20:57:30|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|208
1763067460000|2025-11-13 20:57:40|||||||||64
1763067470000|2025-11-13 20:57:50|||||||||96
1763067480000|2025-11-13 20:58:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|165
1763067490000|2025-11-13 20:58:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|112
1763067500000|2025-11-13 20:58:20|||||||||98
1763067510000|2025-11-13 20:58:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|107
1763067520000|2025-11-13 20:58:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|133
1763067530000|2025-11-13 20:58:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|122
1763067540000|2025-11-13 20:59:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|78
1763067550000|2025-11-13 20:59:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|281
1763067560000|2025-11-13 20:59:20|||||||||124
1763067570000|2025-11-13 20:59:30|||||||||163
1763067580000|2025-11-13 20:59:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|180
1763067590000|2025-11-13 20:59:50|||||||||191
1763067600000|2025-11-13 21:00:00|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|116
1763067610000|2025-11-13 21:00:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|27
1763067620000|2025-11-13 21:00:20|||||||||10
1763067630000|2025-11-13 21:00:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|303
1763067640000|2025-11-13 21:00:40|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|15
1763067650000|2025-11-13 21:00:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1763067660000|2025-11-13 21:01:00|||||||||118
1763067670000|2025-11-13 21:01:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|11
1763067680000|2025-11-13 21:01:20|||||||||8
1763067690000|2025-11-13 21:01:30|||||||||3
1763067700000|2025-11-13 21:01:40|||||||||2
1763067710000|2025-11-13 21:01:50|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|81
1763067720000|2025-11-13 21:02:00|||||||||42
1763067730000|2025-11-13 21:02:10|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|63
1763067740000|2025-11-13 21:02:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|47
1763067750000|2025-11-13 21:02:30|||||||||8
1763067760000|2025-11-13 21:02:40|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|21
1763067770000|2025-11-13 21:02:50|||||||||2
1763067780000|2025-11-13 21:03:00|||||||||19
1763067790000|2025-11-13 21:03:10|||||||||16
1763067800000|2025-11-13 21:03:20|||||||||44
1763067810000|2025-11-13 21:03:30|||||||||15
1763067820000|2025-11-13 21:03:40|||||||||6
1763067830000|2025-11-13 21:03:50|||||||||6
1763067840000|2025-11-13 21:04:00|||||||||2
1763067850000|2025-11-13 21:04:10|||||||||7
1763067860000|2025-11-13 21:04:20|||||||||18
1763067870000|2025-11-13 21:04:30|||||||||1
1763067880000|2025-11-13 21:04:40|||||||||62
1763067890000|2025-11-13 21:04:50|||||||||4
1763067900000|2025-11-13 21:05:00|||||||||7
1763067910000|2025-11-13 21:05:10|||||||||1
1763067920000|2025-11-13 21:05:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|177
1763067940000|2025-11-13 21:05:40|||||||||25
1763067950000|2025-11-13 21:05:50|||||||||22
1763067960000|2025-11-13 21:06:00|||||||||2
1763067980000|2025-11-13 21:06:20|||||||||1
1763067990000|2025-11-13 21:06:30|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|31
1763068010000|2025-11-13 21:06:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|38
1763068020000|2025-11-13 21:07:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|57
1763068030000|2025-11-13 21:07:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|50
1763068040000|2025-11-13 21:07:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1763068090000|2025-11-13 21:08:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|129
1763068100000|2025-11-13 21:08:20|||||||||5
1763068130000|2025-11-13 21:08:50|||||||||11
1763068140000|2025-11-13 21:09:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1763068150000|2025-11-13 21:09:10|20.4|20.24|20.38|20.22|20.42|20.26|20.38|20.22|13
1763068160000|2025-11-13 21:09:20|||||||||12
1763068170000|2025-11-13 21:09:30|||||||||6
1763068190000|2025-11-13 21:09:50|||||||||33
1763068200000|2025-11-13 21:10:00|||||||||10
1763068210000|2025-11-13 21:10:10|||||||||1
1763068220000|2025-11-13 21:10:20|||||||||2
1763068250000|2025-11-13 21:10:50|||||||||2
1763068270000|2025-11-13 21:11:10|||||||||1
1763068280000|2025-11-13 21:11:20|||||||||3
1763068290000|2025-11-13 21:11:30|||||||||3
1763068310000|2025-11-13 21:11:50|||||||||22
1763068330000|2025-11-13 21:12:10|||||||||2
1763068340000|2025-11-13 21:12:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1763068350000|2025-11-13 21:12:30|||||||||1
1763068360000|2025-11-13 21:12:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|61
1763068380000|2025-11-13 21:13:00|||||||||4
1763068390000|2025-11-13 21:13:10|||||||||2
1763068420000|2025-11-13 21:13:40|||||||||2
1763068430000|2025-11-13 21:13:50|||||||||1
1763068440000|2025-11-13 21:14:00|||||||||8
1763068450000|2025-11-13 21:14:10|||||||||5
1763068460000|2025-11-13 21:14:20|||||||||21
1763068470000|2025-11-13 21:14:30|||||||||22
1763068480000|2025-11-13 21:14:40|||||||||23
1763068490000|2025-11-13 21:14:50|||||||||8
1763069400000|2025-11-13 21:30:00|||||||||6
1763069420000|2025-11-13 21:30:20|||||||||1
1763069430000|2025-11-13 21:30:30|||||||||3
1763069450000|2025-11-13 21:30:50|||||||||3
1763069460000|2025-11-13 21:31:00|||||||||1
1763069480000|2025-11-13 21:31:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|7
1763069520000|2025-11-13 21:32:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1763069530000|2025-11-13 21:32:10|||||||||1
1763069540000|2025-11-13 21:32:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1763069550000|2025-11-13 21:32:30|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|41
1763069560000|2025-11-13 21:32:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1763069580000|2025-11-13 21:33:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|23
1763069590000|2025-11-13 21:33:10|||||||||28
1763069620000|2025-11-13 21:33:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|26
1763069640000|2025-11-13 21:34:00|||||||||1
1763069660000|2025-11-13 21:34:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1763069690000|2025-11-13 21:34:50|||||||||20
1763069830000|2025-11-13 21:37:10|||||||||16
1763069840000|2025-11-13 21:37:20|||||||||10
1763069870000|2025-11-13 21:37:50|||||||||15
1763069910000|2025-11-13 21:38:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1763069920000|2025-11-13 21:38:40|||||||||1
1763069930000|2025-11-13 21:38:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763070150000|2025-11-13 21:42:30|||||||||4
1763070180000|2025-11-13 21:43:00|||||||||9
1763070230000|2025-11-13 21:43:50|||||||||1
1763070250000|2025-11-13 21:44:10|||||||||1
1763070280000|2025-11-13 21:44:40|||||||||1
1763070300000|2025-11-13 21:45:00|||||||||1
1763070310000|2025-11-13 21:45:10|||||||||7
1763070350000|2025-11-13 21:45:50|||||||||17
1763070360000|2025-11-13 21:46:00|||||||||6
1763070400000|2025-11-13 21:46:40|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|14
1763070410000|2025-11-13 21:46:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1763070420000|2025-11-13 21:47:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|25
1763070430000|2025-11-13 21:47:10|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|2
1763070450000|2025-11-13 21:47:30|||||||||7
1763070460000|2025-11-13 21:47:40|||||||||1
1763070480000|2025-11-13 21:48:00|||||||||1
1763070550000|2025-11-13 21:49:10|||||||||26
1763070570000|2025-11-13 21:49:30|||||||||1
1763070590000|2025-11-13 21:49:50|||||||||4
1763070630000|2025-11-13 21:50:30|||||||||11
1763070640000|2025-11-13 21:50:40|||||||||9
1763070650000|2025-11-13 21:50:50|||||||||1
1763070680000|2025-11-13 21:51:20|||||||||14
1763070780000|2025-11-13 21:53:00|||||||||2
1763070800000|2025-11-13 21:53:20|||||||||1
1763070840000|2025-11-13 21:54:00|||||||||4
1763071020000|2025-11-13 21:57:00|||||||||17
1763071040000|2025-11-13 21:57:20|||||||||3
1763071060000|2025-11-13 21:57:40|||||||||16
1763071070000|2025-11-13 21:57:50|||||||||21
1763071130000|2025-11-13 21:58:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|15
1763071140000|2025-11-13 21:59:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1763071150000|2025-11-13 21:59:10|||||||||6
1763071170000|2025-11-13 21:59:30|||||||||30
1763074800000|2025-11-13 23:00:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1763074810000|2025-11-13 23:00:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1763074840000|2025-11-13 23:00:40|||||||||1
1763074850000|2025-11-13 23:00:50|||||||||1
1763074860000|2025-11-13 23:01:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1763074870000|2025-11-13 23:01:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|28
1763074880000|2025-11-13 23:01:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1763074950000|2025-11-13 23:02:30|||||||||1
1763075020000|2025-11-13 23:03:40|||||||||10
1763075090000|2025-11-13 23:04:50|||||||||3
1763075100000|2025-11-13 23:05:00|||||||||24
1763075130000|2025-11-13 23:05:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1763075140000|2025-11-13 23:05:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|1
1763075170000|2025-11-13 23:06:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1763075190000|2025-11-13 23:06:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1763075260000|2025-11-13 23:07:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1763075270000|2025-11-13 23:07:50|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|1
1763075280000|2025-11-13 23:08:00|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|4
1763075290000|2025-11-13 23:08:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1763075300000|2025-11-13 23:08:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|0
1763075310000|2025-11-13 23:08:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1763075320000|2025-11-13 23:08:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1763075340000|2025-11-13 23:09:00|||||||||1
1763075350000|2025-11-13 23:09:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763075470000|2025-11-13 23:11:10|||||||||2
1763075480000|2025-11-13 23:11:20|||||||||1
1763075510000|2025-11-13 23:11:50|||||||||1
1763075530000|2025-11-13 23:12:10|||||||||8
1763075570000|2025-11-13 23:12:50|||||||||1
1763075610000|2025-11-13 23:13:30|||||||||1
1763075660000|2025-11-13 23:14:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|52
1763075670000|2025-11-13 23:14:30|||||||||2
1763075750000|2025-11-13 23:15:50|||||||||2
1763075760000|2025-11-13 23:16:00|||||||||11
1763075780000|2025-11-13 23:16:20|||||||||50
1763075800000|2025-11-13 23:16:40|||||||||5
1763075810000|2025-11-13 23:16:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1763075870000|2025-11-13 23:17:50|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|1
1763075910000|2025-11-13 23:18:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1763075960000|2025-11-13 23:19:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1763075970000|2025-11-13 23:19:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763076000000|2025-11-13 23:20:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1763076020000|2025-11-13 23:20:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|0
1763076050000|2025-11-13 23:20:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763076200000|2025-11-13 23:23:20|||||||||1
1763076320000|2025-11-13 23:25:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1763076340000|2025-11-13 23:25:40|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|13
1763076370000|2025-11-13 23:26:10|||||||||4
1763076410000|2025-11-13 23:26:50|||||||||2
1763076490000|2025-11-13 23:28:10|||||||||2
1763076630000|2025-11-13 23:30:30|||||||||3
1763076670000|2025-11-13 23:31:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|2
1763076690000|2025-11-13 23:31:30|||||||||2
1763076770000|2025-11-13 23:32:50|||||||||1
1763076790000|2025-11-13 23:33:10|||||||||2
1763076800000|2025-11-13 23:33:20|||||||||1
1763076810000|2025-11-13 23:33:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1763076830000|2025-11-13 23:33:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1763076890000|2025-11-13 23:34:50|||||||||2
1763076910000|2025-11-13 23:35:10|||||||||1
1763076960000|2025-11-13 23:36:00|||||||||1
1763076970000|2025-11-13 23:36:10|||||||||1
1763076980000|2025-11-13 23:36:20|||||||||1
1763077130000|2025-11-13 23:38:50|||||||||75
1763077260000|2025-11-13 23:41:00|||||||||1
1763077390000|2025-11-13 23:43:10|||||||||1
1763077440000|2025-11-13 23:44:00|||||||||9
1763077500000|2025-11-13 23:45:00|||||||||1
1763077510000|2025-11-13 23:45:10|||||||||8
1763077520000|2025-11-13 23:45:20|||||||||5
1763077530000|2025-11-13 23:45:30|||||||||17
1763077540000|2025-11-13 23:45:40|||||||||6
1763077550000|2025-11-13 23:45:50|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|10
1763077560000|2025-11-13 23:46:00|||||||||1
1763077600000|2025-11-13 23:46:40|||||||||3
1763077720000|2025-11-13 23:48:40|||||||||1
1763077800000|2025-11-13 23:50:00|||||||||2
1763077810000|2025-11-13 23:50:10|||||||||1
1763077850000|2025-11-13 23:50:50|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1763077880000|2025-11-13 23:51:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|1
1763077990000|2025-11-13 23:53:10|||||||||1
1763078110000|2025-11-13 23:55:10|||||||||2
1763078120000|2025-11-13 23:55:20|||||||||3
1763078130000|2025-11-13 23:55:30|||||||||1
1763078150000|2025-11-13 23:55:50|||||||||2
1763078180000|2025-11-13 23:56:20|||||||||1
1763078420000|2025-11-14 00:00:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|21
1763078430000|2025-11-14 00:00:30|||||||||3
1763078440000|2025-11-14 00:00:40|20.51|20.35|20.53|20.37|20.53|20.37|20.49|20.33|11
1763078450000|2025-11-14 00:00:50|||||||||1
1763078460000|2025-11-14 00:01:00|||||||||2
1763078480000|2025-11-14 00:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1763078490000|2025-11-14 00:01:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1763078540000|2025-11-14 00:02:20|||||||||1
1763078580000|2025-11-14 00:03:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1763078590000|2025-11-14 00:03:10|||||||||1
1763078630000|2025-11-14 00:03:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1763078640000|2025-11-14 00:04:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1763078690000|2025-11-14 00:04:50|||||||||1
1763078700000|2025-11-14 00:05:00|||||||||1
1763078760000|2025-11-14 00:06:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763078770000|2025-11-14 00:06:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1763078780000|2025-11-14 00:06:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|1
1763078800000|2025-11-14 00:06:40|||||||||1
1763078880000|2025-11-14 00:08:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|1
1763078890000|2025-11-14 00:08:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1763078900000|2025-11-14 00:08:20|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|0
1763078910000|2025-11-14 00:08:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1763078930000|2025-11-14 00:08:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1763078960000|2025-11-14 00:09:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1763078970000|2025-11-14 00:09:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1763079030000|2025-11-14 00:10:30|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|3
1763079040000|2025-11-14 00:10:40|||||||||3
1763079060000|2025-11-14 00:11:00|||||||||1
1763079070000|2025-11-14 00:11:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1763079080000|2025-11-14 00:11:20|||||||||1
1763079090000|2025-11-14 00:11:30|||||||||1
1763079100000|2025-11-14 00:11:40|||||||||3
1763079140000|2025-11-14 00:12:20|||||||||1
1763079150000|2025-11-14 00:12:30|||||||||1
1763079170000|2025-11-14 00:12:50|||||||||3
1763079210000|2025-11-14 00:13:30|||||||||2
1763079220000|2025-11-14 00:13:40|||||||||2
1763079230000|2025-11-14 00:13:50|||||||||2
1763079260000|2025-11-14 00:14:20|||||||||3
1763079280000|2025-11-14 00:14:40|||||||||2
1763079300000|2025-11-14 00:15:00|||||||||1
1763079310000|2025-11-14 00:15:10|||||||||2
1763079330000|2025-11-14 00:15:30|||||||||5
1763079370000|2025-11-14 00:16:10|||||||||4
1763079380000|2025-11-14 00:16:20|||||||||6
1763079400000|2025-11-14 00:16:40|||||||||3
1763079520000|2025-11-14 00:18:40|||||||||11
1763079550000|2025-11-14 00:19:10|||||||||1
1763079590000|2025-11-14 00:19:50|||||||||2
1763079600000|2025-11-14 00:20:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|11
1763079620000|2025-11-14 00:20:20|||||||||1
1763079650000|2025-11-14 00:20:50|||||||||2
1763079700000|2025-11-14 00:21:40|||||||||1
1763079930000|2025-11-14 00:25:30|||||||||2
1763080000000|2025-11-14 00:26:40|||||||||1
1763080010000|2025-11-14 00:26:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1763080020000|2025-11-14 00:27:00|||||||||1
1763080030000|2025-11-14 00:27:10|||||||||1
1763080090000|2025-11-14 00:28:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1763080110000|2025-11-14 00:28:30|||||||||2
1763080180000|2025-11-14 00:29:40|||||||||12
1763080190000|2025-11-14 00:29:50|||||||||1
1763080250000|2025-11-14 00:30:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1763080260000|2025-11-14 00:31:00|||||||||2
1763080370000|2025-11-14 00:32:50|||||||||1
1763080480000|2025-11-14 00:34:40|||||||||1
1763080570000|2025-11-14 00:36:10|||||||||1
1763080700000|2025-11-14 00:38:20|||||||||1
1763080820000|2025-11-14 00:40:20|||||||||4
1763080830000|2025-11-14 00:40:30|||||||||1
1763080950000|2025-11-14 00:42:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1763080960000|2025-11-14 00:42:40|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|5
1763080970000|2025-11-14 00:42:50|||||||||1
1763080980000|2025-11-14 00:43:00|||||||||1
1763081020000|2025-11-14 00:43:40|||||||||2
1763081040000|2025-11-14 00:44:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|12
1763081100000|2025-11-14 00:45:00|||||||||2
1763081230000|2025-11-14 00:47:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|8
1763081240000|2025-11-14 00:47:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1763081400000|2025-11-14 00:50:00|||||||||1
1763081410000|2025-11-14 00:50:10|||||||||2
1763081420000|2025-11-14 00:50:20|||||||||1
1763081500000|2025-11-14 00:51:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1763081520000|2025-11-14 00:52:00|||||||||1
1763081540000|2025-11-14 00:52:20|||||||||1
1763081570000|2025-11-14 00:52:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|27
1763081590000|2025-11-14 00:53:10|||||||||4
1763081620000|2025-11-14 00:53:40|||||||||2
1763081740000|2025-11-14 00:55:40|||||||||1
1763081830000|2025-11-14 00:57:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1763081860000|2025-11-14 00:57:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1763082020000|2025-11-14 01:00:20|||||||||4
1763082110000|2025-11-14 01:01:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1763082120000|2025-11-14 01:02:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1763082180000|2025-11-14 01:03:00|||||||||1
1763082200000|2025-11-14 01:03:20|||||||||1
1763082300000|2025-11-14 01:05:00|||||||||1
1763082370000|2025-11-14 01:06:10|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|98
1763082400000|2025-11-14 01:06:40|||||||||1
1763082410000|2025-11-14 01:06:50|||||||||1
1763082520000|2025-11-14 01:08:40|||||||||1
1763082730000|2025-11-14 01:12:10|||||||||1
1763082810000|2025-11-14 01:13:30|||||||||2
1763082820000|2025-11-14 01:13:40|||||||||1
1763082900000|2025-11-14 01:15:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|22
1763082910000|2025-11-14 01:15:10|||||||||1
1763082920000|2025-11-14 01:15:20|||||||||3
1763082930000|2025-11-14 01:15:30|||||||||2
1763083000000|2025-11-14 01:16:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|4
1763083010000|2025-11-14 01:16:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763083020000|2025-11-14 01:17:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763083030000|2025-11-14 01:17:10|||||||||1
1763083040000|2025-11-14 01:17:20|||||||||3
1763083060000|2025-11-14 01:17:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763083110000|2025-11-14 01:18:30|||||||||2
1763083250000|2025-11-14 01:20:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|26
1763083320000|2025-11-14 01:22:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1763083350000|2025-11-14 01:22:30|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1763083500000|2025-11-14 01:25:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1763083510000|2025-11-14 01:25:10|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1763083620000|2025-11-14 01:27:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1763083630000|2025-11-14 01:27:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763083740000|2025-11-14 01:29:00|||||||||1
1763083810000|2025-11-14 01:30:10|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|3
1763083820000|2025-11-14 01:30:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763083830000|2025-11-14 01:30:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763083840000|2025-11-14 01:30:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|9
1763083860000|2025-11-14 01:31:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|2
1763083880000|2025-11-14 01:31:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1763083890000|2025-11-14 01:31:30|||||||||1
1763083930000|2025-11-14 01:32:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763083940000|2025-11-14 01:32:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1763083970000|2025-11-14 01:32:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763083980000|2025-11-14 01:33:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1763084000000|2025-11-14 01:33:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763084150000|2025-11-14 01:35:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763084200000|2025-11-14 01:36:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763084250000|2025-11-14 01:37:30|||||||||2
1763084360000|2025-11-14 01:39:20|||||||||1
1763084520000|2025-11-14 01:42:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|2
1763084560000|2025-11-14 01:42:40|||||||||1
1763084570000|2025-11-14 01:42:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|4
1763084580000|2025-11-14 01:43:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763084590000|2025-11-14 01:43:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763084600000|2025-11-14 01:43:20|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1763084620000|2025-11-14 01:43:40|20.6|20.44|20.58|20.42|20.6|20.44|20.56|20.4|5
1763084630000|2025-11-14 01:43:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763084640000|2025-11-14 01:44:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763084660000|2025-11-14 01:44:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1763084670000|2025-11-14 01:44:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1763084680000|2025-11-14 01:44:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763084700000|2025-11-14 01:45:00|20.61|20.45|20.6|20.44|20.61|20.45|20.58|20.42|6
1763084710000|2025-11-14 01:45:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|2
1763084720000|2025-11-14 01:45:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763084730000|2025-11-14 01:45:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763084810000|2025-11-14 01:46:50|||||||||4
1763085060000|2025-11-14 01:51:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763085110000|2025-11-14 01:51:50|||||||||5
1763085120000|2025-11-14 01:52:00|||||||||3
1763085170000|2025-11-14 01:52:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1763085250000|2025-11-14 01:54:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1763085520000|2025-11-14 01:58:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763085550000|2025-11-14 01:59:10|||||||||2
1763085600000|2025-11-14 02:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1763085620000|2025-11-14 02:00:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763085740000|2025-11-14 02:02:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1763085750000|2025-11-14 02:02:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763085820000|2025-11-14 02:03:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763085850000|2025-11-14 02:04:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763085870000|2025-11-14 02:04:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763085880000|2025-11-14 02:04:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763085950000|2025-11-14 02:05:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1763085980000|2025-11-14 02:06:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763086030000|2025-11-14 02:07:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763086050000|2025-11-14 02:07:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1763086080000|2025-11-14 02:08:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763086090000|2025-11-14 02:08:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763086150000|2025-11-14 02:09:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763086180000|2025-11-14 02:09:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763086260000|2025-11-14 02:11:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|5
1763086270000|2025-11-14 02:11:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763086480000|2025-11-14 02:14:40|||||||||1
1763086510000|2025-11-14 02:15:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763086530000|2025-11-14 02:15:30|||||||||2
1763086610000|2025-11-14 02:16:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763086630000|2025-11-14 02:17:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763086650000|2025-11-14 02:17:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763086810000|2025-11-14 02:20:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763086840000|2025-11-14 02:20:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763087070000|2025-11-14 02:24:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763087080000|2025-11-14 02:24:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763087100000|2025-11-14 02:25:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763087160000|2025-11-14 02:26:00|||||||||5
1763087180000|2025-11-14 02:26:20|||||||||3
1763087190000|2025-11-14 02:26:30|||||||||2
1763087200000|2025-11-14 02:26:40|||||||||1
1763087290000|2025-11-14 02:28:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763087410000|2025-11-14 02:30:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763087470000|2025-11-14 02:31:10|||||||||1
1763087630000|2025-11-14 02:33:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1763087640000|2025-11-14 02:34:00|||||||||1
1763087720000|2025-11-14 02:35:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1763087760000|2025-11-14 02:36:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763087780000|2025-11-14 02:36:20|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1763087840000|2025-11-14 02:37:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763088680000|2025-11-14 02:51:20|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|13
1763088690000|2025-11-14 02:51:30|||||||||1
1763088720000|2025-11-14 02:52:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|6
1763088730000|2025-11-14 02:52:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1763088740000|2025-11-14 02:52:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1763088750000|2025-11-14 02:52:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763088780000|2025-11-14 02:53:00|||||||||1
1763088820000|2025-11-14 02:53:40|||||||||1
1763089140000|2025-11-14 02:59:00|||||||||1
1763089350000|2025-11-14 03:02:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763089420000|2025-11-14 03:03:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1763089510000|2025-11-14 03:05:10|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1763089600000|2025-11-14 03:06:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763089610000|2025-11-14 03:06:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1763089620000|2025-11-14 03:07:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763089630000|2025-11-14 03:07:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1763089670000|2025-11-14 03:07:50|||||||||1
1763090140000|2025-11-14 03:15:40|||||||||2
1763090430000|2025-11-14 03:20:30|||||||||1
1763090460000|2025-11-14 03:21:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763090530000|2025-11-14 03:22:10|||||||||10
1763090800000|2025-11-14 03:26:40|||||||||1
1763091530000|2025-11-14 03:38:50|||||||||2
1763091540000|2025-11-14 03:39:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|18
1763091550000|2025-11-14 03:39:10|||||||||1
1763091640000|2025-11-14 03:40:40|||||||||2
1763091670000|2025-11-14 03:41:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1763091680000|2025-11-14 03:41:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763091920000|2025-11-14 03:45:20|||||||||1
1763091930000|2025-11-14 03:45:30|||||||||2
1763092030000|2025-11-14 03:47:10|||||||||1
1763092100000|2025-11-14 03:48:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1763092110000|2025-11-14 03:48:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1763092120000|2025-11-14 03:48:40|||||||||2
1763092130000|2025-11-14 03:48:50|||||||||1
1763092200000|2025-11-14 03:50:00|||||||||3
1763092270000|2025-11-14 03:51:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1763092300000|2025-11-14 03:51:40|||||||||1
1763092360000|2025-11-14 03:52:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1763092390000|2025-11-14 03:53:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|85
1763092400000|2025-11-14 03:53:20|||||||||1
1763092440000|2025-11-14 03:54:00|||||||||1
1763092470000|2025-11-14 03:54:30|||||||||4
1763092480000|2025-11-14 03:54:40|||||||||1
1763092490000|2025-11-14 03:54:50|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|40
1763092500000|2025-11-14 03:55:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|3
1763092530000|2025-11-14 03:55:30|||||||||2
1763092590000|2025-11-14 03:56:30|||||||||19
1763092650000|2025-11-14 03:57:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763092680000|2025-11-14 03:58:00|||||||||3
1763092690000|2025-11-14 03:58:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763092710000|2025-11-14 03:58:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1763092730000|2025-11-14 03:58:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763092820000|2025-11-14 04:00:20|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|4
1763092890000|2025-11-14 04:01:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1763092900000|2025-11-14 04:01:40|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|1
1763092910000|2025-11-14 04:01:50|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|7
1763092920000|2025-11-14 04:02:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1763092940000|2025-11-14 04:02:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763092970000|2025-11-14 04:02:50|||||||||4
1763093100000|2025-11-14 04:05:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|7
1763093110000|2025-11-14 04:05:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1763093120000|2025-11-14 04:05:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1763093130000|2025-11-14 04:05:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1763093140000|2025-11-14 04:05:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763093150000|2025-11-14 04:05:50|20.66|20.5|20.69|20.53|20.71|20.55|20.66|20.5|2
1763093160000|2025-11-14 04:06:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763093170000|2025-11-14 04:06:10|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|2
1763093190000|2025-11-14 04:06:30|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|0
1763093200000|2025-11-14 04:06:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|4
1763093210000|2025-11-14 04:06:50|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1763093220000|2025-11-14 04:07:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763093670000|2025-11-14 04:14:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1763093690000|2025-11-14 04:14:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763093700000|2025-11-14 04:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763093760000|2025-11-14 04:16:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763093820000|2025-11-14 04:17:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1763093830000|2025-11-14 04:17:10|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|0
1763093860000|2025-11-14 04:17:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1763093870000|2025-11-14 04:17:50|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|2
1763093880000|2025-11-14 04:18:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|0
1763093890000|2025-11-14 04:18:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1763093900000|2025-11-14 04:18:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763093910000|2025-11-14 04:18:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763093920000|2025-11-14 04:18:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763093930000|2025-11-14 04:18:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763093940000|2025-11-14 04:19:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1763093950000|2025-11-14 04:19:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763094000000|2025-11-14 04:20:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763094010000|2025-11-14 04:20:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763094030000|2025-11-14 04:20:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1763094050000|2025-11-14 04:20:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1763094060000|2025-11-14 04:21:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1763094080000|2025-11-14 04:21:20|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|2
1763094090000|2025-11-14 04:21:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1763094120000|2025-11-14 04:22:00|||||||||2
1763094130000|2025-11-14 04:22:10|||||||||2
1763094140000|2025-11-14 04:22:20|||||||||3
1763094170000|2025-11-14 04:22:50|||||||||2
1763094200000|2025-11-14 04:23:20|||||||||1
1763094210000|2025-11-14 04:23:30|||||||||1
1763094260000|2025-11-14 04:24:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|7
1763094270000|2025-11-14 04:24:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|2
1763094280000|2025-11-14 04:24:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763094300000|2025-11-14 04:25:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|2
1763094320000|2025-11-14 04:25:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1763094330000|2025-11-14 04:25:30|||||||||1
1763094370000|2025-11-14 04:26:10|||||||||1
1763094390000|2025-11-14 04:26:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1763094410000|2025-11-14 04:26:50|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|1
1763094420000|2025-11-14 04:27:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|7
1763094430000|2025-11-14 04:27:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763094450000|2025-11-14 04:27:30|20.68|20.52|20.69|20.53|20.71|20.55|20.68|20.52|8
1763094460000|2025-11-14 04:27:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1763094490000|2025-11-14 04:28:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1763094510000|2025-11-14 04:28:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763094550000|2025-11-14 04:29:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1763094560000|2025-11-14 04:29:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1763094580000|2025-11-14 04:29:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|1
1763094590000|2025-11-14 04:29:50|||||||||1
1763094600000|2025-11-14 04:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763094700000|2025-11-14 04:31:40|||||||||2
1763094720000|2025-11-14 04:32:00|||||||||1
1763094760000|2025-11-14 04:32:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1763094770000|2025-11-14 04:32:50|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|0
1763094780000|2025-11-14 04:33:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1763094790000|2025-11-14 04:33:10|||||||||2
1763094800000|2025-11-14 04:33:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763094850000|2025-11-14 04:34:10|||||||||1
1763095150000|2025-11-14 04:39:10|||||||||1
1763095160000|2025-11-14 04:39:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1763095170000|2025-11-14 04:39:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763095210000|2025-11-14 04:40:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1763095280000|2025-11-14 04:41:20|||||||||4
1763095360000|2025-11-14 04:42:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1763095370000|2025-11-14 04:42:50|20.67|20.51|20.69|20.53|20.71|20.55|20.67|20.51|10
1763095380000|2025-11-14 04:43:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1763095400000|2025-11-14 04:43:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|9
1763095500000|2025-11-14 04:45:00|||||||||1
1763095560000|2025-11-14 04:46:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|3
1763095570000|2025-11-14 04:46:10|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|0
1763095660000|2025-11-14 04:47:40|||||||||2
1763095670000|2025-11-14 04:47:50|||||||||2
1763095680000|2025-11-14 04:48:00|||||||||2
1763095720000|2025-11-14 04:48:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1763095740000|2025-11-14 04:49:00|||||||||1
1763095750000|2025-11-14 04:49:10|||||||||1
1763095760000|2025-11-14 04:49:20|||||||||1
1763095790000|2025-11-14 04:49:50|||||||||1
1763095800000|2025-11-14 04:50:00|||||||||1
1763095810000|2025-11-14 04:50:10|||||||||2
1763095830000|2025-11-14 04:50:30|||||||||1
1763095840000|2025-11-14 04:50:40|||||||||1
1763095950000|2025-11-14 04:52:30|||||||||1
1763096000000|2025-11-14 04:53:20|||||||||1
1763096090000|2025-11-14 04:54:50|||||||||1
1763096300000|2025-11-14 04:58:20|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|14
1763096390000|2025-11-14 04:59:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|7
1763096400000|2025-11-14 05:00:00|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|4
1763096410000|2025-11-14 05:00:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763096440000|2025-11-14 05:00:40|||||||||1
1763096470000|2025-11-14 05:01:10|||||||||2
1763096500000|2025-11-14 05:01:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|3
1763096510000|2025-11-14 05:01:50|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1763096520000|2025-11-14 05:02:00|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1763096530000|2025-11-14 05:02:10|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1763096580000|2025-11-14 05:03:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|1
1763096590000|2025-11-14 05:03:10|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|6
1763096600000|2025-11-14 05:03:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1763096640000|2025-11-14 05:04:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|1
1763096710000|2025-11-14 05:05:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763096720000|2025-11-14 05:05:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1763096740000|2025-11-14 05:05:40|||||||||1
1763096760000|2025-11-14 05:06:00|||||||||1
1763096770000|2025-11-14 05:06:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763096780000|2025-11-14 05:06:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763096810000|2025-11-14 05:06:50|||||||||1
1763096830000|2025-11-14 05:07:10|||||||||1
1763096870000|2025-11-14 05:07:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1763096890000|2025-11-14 05:08:10|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1763096900000|2025-11-14 05:08:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763096920000|2025-11-14 05:08:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1763096930000|2025-11-14 05:08:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763096940000|2025-11-14 05:09:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1763097010000|2025-11-14 05:10:10|||||||||2
1763097090000|2025-11-14 05:11:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1763097100000|2025-11-14 05:11:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763097280000|2025-11-14 05:14:40|||||||||1
1763097290000|2025-11-14 05:14:50|||||||||1
1763097350000|2025-11-14 05:15:50|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|7
1763097360000|2025-11-14 05:16:00|||||||||3
1763097400000|2025-11-14 05:16:40|||||||||1
1763097420000|2025-11-14 05:17:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|40
1763097430000|2025-11-14 05:17:10|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|2
1763097440000|2025-11-14 05:17:20|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1763097460000|2025-11-14 05:17:40|||||||||1
1763097500000|2025-11-14 05:18:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1763097520000|2025-11-14 05:18:40|20.78|20.62|20.8|20.64|20.82|20.66|20.78|20.62|1
1763097540000|2025-11-14 05:19:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1763097550000|2025-11-14 05:19:10|||||||||1
1763097600000|2025-11-14 05:20:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|7
1763097610000|2025-11-14 05:20:10|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1763097620000|2025-11-14 05:20:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763097630000|2025-11-14 05:20:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1763097710000|2025-11-14 05:21:50|||||||||2
1763097720000|2025-11-14 05:22:00|||||||||2
1763097770000|2025-11-14 05:22:50|||||||||2
1763097780000|2025-11-14 05:23:00|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|17
1763097790000|2025-11-14 05:23:10|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|9
1763097800000|2025-11-14 05:23:20|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|2
1763097860000|2025-11-14 05:24:20|20.68|20.52|20.7|20.54|20.71|20.55|20.68|20.52|3
1763097880000|2025-11-14 05:24:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1763097910000|2025-11-14 05:25:10|||||||||13
1763098020000|2025-11-14 05:27:00|||||||||1
1763098100000|2025-11-14 05:28:20|||||||||5
1763098120000|2025-11-14 05:28:40|||||||||3
1763098130000|2025-11-14 05:28:50|||||||||1
1763098150000|2025-11-14 05:29:10|||||||||1
1763098160000|2025-11-14 05:29:20|||||||||1
1763098390000|2025-11-14 05:33:10|||||||||1
1763098460000|2025-11-14 05:34:20|||||||||1
1763098470000|2025-11-14 05:34:30|||||||||1
1763098640000|2025-11-14 05:37:20|||||||||6
1763098690000|2025-11-14 05:38:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1763098700000|2025-11-14 05:38:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763098760000|2025-11-14 05:39:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763098770000|2025-11-14 05:39:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1763098780000|2025-11-14 05:39:40|||||||||1
1763098820000|2025-11-14 05:40:20|||||||||1
1763098840000|2025-11-14 05:40:40|||||||||1
1763098860000|2025-11-14 05:41:00|||||||||1
1763099020000|2025-11-14 05:43:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763099030000|2025-11-14 05:43:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763099100000|2025-11-14 05:45:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1763099110000|2025-11-14 05:45:10|||||||||1
1763099120000|2025-11-14 05:45:20|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|19
1763099130000|2025-11-14 05:45:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1763099140000|2025-11-14 05:45:40|||||||||1
1763099170000|2025-11-14 05:46:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|17
1763099180000|2025-11-14 05:46:20|||||||||3
1763099250000|2025-11-14 05:47:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1763099310000|2025-11-14 05:48:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|46
1763099340000|2025-11-14 05:49:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1763099350000|2025-11-14 05:49:10|||||||||2
1763099420000|2025-11-14 05:50:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1763099430000|2025-11-14 05:50:30|||||||||2
1763099480000|2025-11-14 05:51:20|||||||||2
1763099490000|2025-11-14 05:51:30|||||||||2
1763099530000|2025-11-14 05:52:10|||||||||12
1763099580000|2025-11-14 05:53:00|||||||||1
1763099710000|2025-11-14 05:55:10|||||||||1
1763099810000|2025-11-14 05:56:50|||||||||17
1763099970000|2025-11-14 05:59:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763099980000|2025-11-14 05:59:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763100000000|2025-11-14 06:00:00|||||||||1
1763100010000|2025-11-14 06:00:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1763100020000|2025-11-14 06:00:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|3
1763100030000|2025-11-14 06:00:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1763100050000|2025-11-14 06:00:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763100090000|2025-11-14 06:01:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763100100000|2025-11-14 06:01:40|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1763100110000|2025-11-14 06:01:50|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1763100170000|2025-11-14 06:02:50|||||||||1
1763100220000|2025-11-14 06:03:40|||||||||1
1763100240000|2025-11-14 06:04:00|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|14
1763100250000|2025-11-14 06:04:10|20.68|20.52|20.68|20.52|20.71|20.55|20.68|20.52|3
1763100260000|2025-11-14 06:04:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|3
1763100270000|2025-11-14 06:04:30|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1763100300000|2025-11-14 06:05:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|5
1763100310000|2025-11-14 06:05:10|||||||||3
1763100540000|2025-11-14 06:09:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763100570000|2025-11-14 06:09:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1763100580000|2025-11-14 06:09:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|3
1763100590000|2025-11-14 06:09:50|||||||||2
1763100600000|2025-11-14 06:10:00|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1763100610000|2025-11-14 06:10:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1763100620000|2025-11-14 06:10:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1763100630000|2025-11-14 06:10:30|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1763100640000|2025-11-14 06:10:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1763100650000|2025-11-14 06:10:50|||||||||1
1763100660000|2025-11-14 06:11:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1763100670000|2025-11-14 06:11:10|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|4
1763100690000|2025-11-14 06:11:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763100710000|2025-11-14 06:11:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|11
1763100740000|2025-11-14 06:12:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|1
1763101170000|2025-11-14 06:19:30|||||||||3
1763101360000|2025-11-14 06:22:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|2
1763101370000|2025-11-14 06:22:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1763101390000|2025-11-14 06:23:10|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|3
1763101400000|2025-11-14 06:23:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763101490000|2025-11-14 06:24:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763101500000|2025-11-14 06:25:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763101560000|2025-11-14 06:26:00|||||||||1
1763101570000|2025-11-14 06:26:10|||||||||1
1763101580000|2025-11-14 06:26:20|||||||||2
1763101730000|2025-11-14 06:28:50|||||||||1
1763101890000|2025-11-14 06:31:30|||||||||1
1763101920000|2025-11-14 06:32:00|||||||||2
1763102020000|2025-11-14 06:33:40|||||||||1
1763102290000|2025-11-14 06:38:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|14
1763102340000|2025-11-14 06:39:00|||||||||1
1763102350000|2025-11-14 06:39:10|||||||||1
1763102500000|2025-11-14 06:41:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763102540000|2025-11-14 06:42:20|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|32
1763102550000|2025-11-14 06:42:30|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|9
1763102560000|2025-11-14 06:42:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|13
1763102570000|2025-11-14 06:42:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763102600000|2025-11-14 06:43:20|||||||||2
1763102620000|2025-11-14 06:43:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1763102630000|2025-11-14 06:43:50|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|0
1763102640000|2025-11-14 06:44:00|||||||||1
1763102900000|2025-11-14 06:48:20|||||||||1
1763102910000|2025-11-14 06:48:30|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|5
1763102920000|2025-11-14 06:48:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763102930000|2025-11-14 06:48:50|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|4
1763102940000|2025-11-14 06:49:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|0
1763102950000|2025-11-14 06:49:10|20.77|20.61|20.76|20.6|20.79|20.63|20.76|20.6|0
1763102990000|2025-11-14 06:49:50|||||||||4
1763103010000|2025-11-14 06:50:10|||||||||4
1763103020000|2025-11-14 06:50:20|||||||||2
1763103040000|2025-11-14 06:50:40|||||||||2
1763103050000|2025-11-14 06:50:50|||||||||2
1763103120000|2025-11-14 06:52:00|||||||||3
1763103130000|2025-11-14 06:52:10|||||||||2
1763103140000|2025-11-14 06:52:20|||||||||3
1763103160000|2025-11-14 06:52:40|||||||||3
1763103210000|2025-11-14 06:53:30|||||||||1
1763103250000|2025-11-14 06:54:10|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|13
1763103260000|2025-11-14 06:54:20|||||||||3
1763103270000|2025-11-14 06:54:30|||||||||1
1763103320000|2025-11-14 06:55:20|||||||||13
1763103330000|2025-11-14 06:55:30|||||||||3
1763103350000|2025-11-14 06:55:50|||||||||2
1763103360000|2025-11-14 06:56:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1763103580000|2025-11-14 06:59:40|20.7|20.54|20.71|20.55|20.71|20.55|20.68|20.52|5
1763103590000|2025-11-14 06:59:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763103600000|2025-11-14 07:00:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763103610000|2025-11-14 07:00:10|||||||||1
1763103620000|2025-11-14 07:00:20|||||||||3
1763103630000|2025-11-14 07:00:30|||||||||3
1763103640000|2025-11-14 07:00:40|||||||||1
1763103660000|2025-11-14 07:01:00|||||||||3
1763103670000|2025-11-14 07:01:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|43
1763103690000|2025-11-14 07:01:30|||||||||3
1763103700000|2025-11-14 07:01:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|5
1763103710000|2025-11-14 07:01:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763103720000|2025-11-14 07:02:00|||||||||9
1763103730000|2025-11-14 07:02:10|||||||||1
1763103750000|2025-11-14 07:02:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1763103840000|2025-11-14 07:04:00|||||||||1
1763103890000|2025-11-14 07:04:50|||||||||4
1763103920000|2025-11-14 07:05:20|||||||||1
1763104070000|2025-11-14 07:07:50|||||||||1
1763104080000|2025-11-14 07:08:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|23
1763104120000|2025-11-14 07:08:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|11
1763104130000|2025-11-14 07:08:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763104210000|2025-11-14 07:10:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1763104220000|2025-11-14 07:10:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763104230000|2025-11-14 07:10:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763104240000|2025-11-14 07:10:40|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763104260000|2025-11-14 07:11:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|7
1763104270000|2025-11-14 07:11:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|7
1763104280000|2025-11-14 07:11:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1763104350000|2025-11-14 07:12:30|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|9
1763104370000|2025-11-14 07:12:50|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|7
1763104380000|2025-11-14 07:13:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|19
1763104390000|2025-11-14 07:13:10|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|6
1763104400000|2025-11-14 07:13:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1763104420000|2025-11-14 07:13:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|2
1763104480000|2025-11-14 07:14:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1763104500000|2025-11-14 07:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1763104510000|2025-11-14 07:15:10|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|0
1763104520000|2025-11-14 07:15:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1763104530000|2025-11-14 07:15:30|||||||||1
1763104540000|2025-11-14 07:15:40|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|6
1763104550000|2025-11-14 07:15:50|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|4
1763104560000|2025-11-14 07:16:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1763104590000|2025-11-14 07:16:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1763104610000|2025-11-14 07:16:50|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|9
1763104650000|2025-11-14 07:17:30|||||||||1
1763104670000|2025-11-14 07:17:50|||||||||4
1763104700000|2025-11-14 07:18:20|||||||||2
1763104710000|2025-11-14 07:18:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|22
1763104720000|2025-11-14 07:18:40|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|0
1763104730000|2025-11-14 07:18:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1763104740000|2025-11-14 07:19:00|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|1
1763104750000|2025-11-14 07:19:10|||||||||2
1763104760000|2025-11-14 07:19:20|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1763104790000|2025-11-14 07:19:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|9
1763104800000|2025-11-14 07:20:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1763104820000|2025-11-14 07:20:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1763104830000|2025-11-14 07:20:30|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|0
1763104870000|2025-11-14 07:21:10|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|3
1763104880000|2025-11-14 07:21:20|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|0
1763104920000|2025-11-14 07:22:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1763104940000|2025-11-14 07:22:20|||||||||1
1763104990000|2025-11-14 07:23:10|||||||||1
1763105010000|2025-11-14 07:23:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1763105020000|2025-11-14 07:23:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1763105060000|2025-11-14 07:24:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1763105070000|2025-11-14 07:24:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1763105100000|2025-11-14 07:25:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|21
1763105120000|2025-11-14 07:25:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|4
1763105130000|2025-11-14 07:25:30|||||||||1
1763105140000|2025-11-14 07:25:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1763105160000|2025-11-14 07:26:00|||||||||2
1763105170000|2025-11-14 07:26:10|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|4
1763105180000|2025-11-14 07:26:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|2
1763105190000|2025-11-14 07:26:30|||||||||1
1763105210000|2025-11-14 07:26:50|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|3
1763105220000|2025-11-14 07:27:00|||||||||1
1763105230000|2025-11-14 07:27:10|||||||||1
1763105240000|2025-11-14 07:27:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|1
1763105250000|2025-11-14 07:27:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|11
1763105260000|2025-11-14 07:27:40|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|0
1763105270000|2025-11-14 07:27:50|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|0
1763105280000|2025-11-14 07:28:00|20.86|20.7|20.87|20.71|20.87|20.71|20.84|20.68|0
1763105290000|2025-11-14 07:28:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1763105310000|2025-11-14 07:28:30|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1763105380000|2025-11-14 07:29:40|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|2
1763105400000|2025-11-14 07:30:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1763105410000|2025-11-14 07:30:10|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1763105430000|2025-11-14 07:30:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1763105440000|2025-11-14 07:30:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1763105450000|2025-11-14 07:30:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763105470000|2025-11-14 07:31:10|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|6
1763105480000|2025-11-14 07:31:20|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|1
1763105510000|2025-11-14 07:31:50|20.77|20.61|20.77|20.61|20.81|20.65|20.77|20.61|14
1763105520000|2025-11-14 07:32:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|1
1763105530000|2025-11-14 07:32:10|||||||||1
1763105630000|2025-11-14 07:33:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1763105660000|2025-11-14 07:34:20|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|2
1763105670000|2025-11-14 07:34:30|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763105720000|2025-11-14 07:35:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|25
1763105730000|2025-11-14 07:35:30|||||||||1
1763105820000|2025-11-14 07:37:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|56
1763105830000|2025-11-14 07:37:10|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|1
1763105840000|2025-11-14 07:37:20|20.82|20.66|20.81|20.65|20.82|20.66|20.79|20.63|8
1763105850000|2025-11-14 07:37:30|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|0
1763105860000|2025-11-14 07:37:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763105880000|2025-11-14 07:38:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|2
1763105890000|2025-11-14 07:38:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763105910000|2025-11-14 07:38:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1763105940000|2025-11-14 07:39:00|||||||||1
1763105970000|2025-11-14 07:39:30|||||||||1
1763105980000|2025-11-14 07:39:40|||||||||1
1763106010000|2025-11-14 07:40:10|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|4
1763106020000|2025-11-14 07:40:20|||||||||1
1763106030000|2025-11-14 07:40:30|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|1
1763106040000|2025-11-14 07:40:40|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|0
1763106060000|2025-11-14 07:41:00|||||||||1
1763106070000|2025-11-14 07:41:10|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|5
1763106080000|2025-11-14 07:41:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763106110000|2025-11-14 07:41:50|||||||||2
1763106140000|2025-11-14 07:42:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1763106150000|2025-11-14 07:42:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763106160000|2025-11-14 07:42:40|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|1
1763106170000|2025-11-14 07:42:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763106180000|2025-11-14 07:43:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763106190000|2025-11-14 07:43:10|||||||||1
1763106210000|2025-11-14 07:43:30|||||||||1
1763106230000|2025-11-14 07:43:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1763106240000|2025-11-14 07:44:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763106270000|2025-11-14 07:44:30|||||||||1
1763106280000|2025-11-14 07:44:40|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|1
1763106300000|2025-11-14 07:45:00|||||||||1
1763106340000|2025-11-14 07:45:40|||||||||1
1763106360000|2025-11-14 07:46:00|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|15
1763106370000|2025-11-14 07:46:10|20.77|20.61|20.78|20.62|20.79|20.63|20.76|20.6|2
1763106380000|2025-11-14 07:46:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763106460000|2025-11-14 07:47:40|||||||||3
1763106480000|2025-11-14 07:48:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763106490000|2025-11-14 07:48:10|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1763106540000|2025-11-14 07:49:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|10
1763106560000|2025-11-14 07:49:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1763106570000|2025-11-14 07:49:30|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|0
1763106580000|2025-11-14 07:49:40|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|1
1763106590000|2025-11-14 07:49:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763106610000|2025-11-14 07:50:10|20.77|20.61|20.79|20.63|20.79|20.63|20.76|20.6|1
1763106620000|2025-11-14 07:50:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763106660000|2025-11-14 07:51:00|||||||||1
1763106700000|2025-11-14 07:51:40|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|21
1763106710000|2025-11-14 07:51:50|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|15
1763106720000|2025-11-14 07:52:00|||||||||2
1763106750000|2025-11-14 07:52:30|||||||||1
1763106790000|2025-11-14 07:53:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1763106820000|2025-11-14 07:53:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|9
1763106850000|2025-11-14 07:54:10|||||||||1
1763106870000|2025-11-14 07:54:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763106930000|2025-11-14 07:55:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763106940000|2025-11-14 07:55:40|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|1
1763106950000|2025-11-14 07:55:50|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|0
1763106960000|2025-11-14 07:56:00|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|0
1763106970000|2025-11-14 07:56:10|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|0
1763106980000|2025-11-14 07:56:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763107010000|2025-11-14 07:56:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1763107040000|2025-11-14 07:57:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|15
1763107050000|2025-11-14 07:57:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763107060000|2025-11-14 07:57:40|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|1
1763107070000|2025-11-14 07:57:50|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|1
1763107080000|2025-11-14 07:58:00|20.79|20.63|20.81|20.65|20.81|20.65|20.77|20.61|0
1763107100000|2025-11-14 07:58:20|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|0
1763107170000|2025-11-14 07:59:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|5
1763107190000|2025-11-14 07:59:50|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|1
1763107200000|2025-11-14 08:00:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|3
1763107210000|2025-11-14 08:00:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763107270000|2025-11-14 08:01:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|9
1763107290000|2025-11-14 08:01:30|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|5
1763107330000|2025-11-14 08:02:10|||||||||1
1763107340000|2025-11-14 08:02:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1763107360000|2025-11-14 08:02:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1763107370000|2025-11-14 08:02:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763107400000|2025-11-14 08:03:20|||||||||1
1763107440000|2025-11-14 08:04:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763107470000|2025-11-14 08:04:30|||||||||7
1763107500000|2025-11-14 08:05:00|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|12
1763107550000|2025-11-14 08:05:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763107560000|2025-11-14 08:06:00|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|6
1763107570000|2025-11-14 08:06:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1763107580000|2025-11-14 08:06:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763107590000|2025-11-14 08:06:30|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|0
1763107610000|2025-11-14 08:06:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763107620000|2025-11-14 08:07:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763107630000|2025-11-14 08:07:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763107640000|2025-11-14 08:07:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|0
1763107660000|2025-11-14 08:07:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763107670000|2025-11-14 08:07:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1763107680000|2025-11-14 08:08:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763107740000|2025-11-14 08:09:00|||||||||1
1763107750000|2025-11-14 08:09:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1763107760000|2025-11-14 08:09:20|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|4
1763107770000|2025-11-14 08:09:30|||||||||1
1763107780000|2025-11-14 08:09:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1763107790000|2025-11-14 08:09:50|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|1
1763107800000|2025-11-14 08:10:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1763107820000|2025-11-14 08:10:20|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|30
1763107830000|2025-11-14 08:10:30|||||||||1
1763107850000|2025-11-14 08:10:50|||||||||6
1763107900000|2025-11-14 08:11:40|||||||||10
1763107920000|2025-11-14 08:12:00|||||||||1
1763107940000|2025-11-14 08:12:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763107950000|2025-11-14 08:12:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1763107960000|2025-11-14 08:12:40|||||||||3
1763107980000|2025-11-14 08:13:00|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|4
1763107990000|2025-11-14 08:13:10|20.82|20.66|20.84|20.68|20.85|20.69|20.82|20.66|5
1763108000000|2025-11-14 08:13:20|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1763108010000|2025-11-14 08:13:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1763108020000|2025-11-14 08:13:40|||||||||2
1763108040000|2025-11-14 08:14:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1763108050000|2025-11-14 08:14:10|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|7
1763108070000|2025-11-14 08:14:30|||||||||1
1763108080000|2025-11-14 08:14:40|||||||||2
1763108090000|2025-11-14 08:14:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1763108110000|2025-11-14 08:15:10|||||||||1
1763108120000|2025-11-14 08:15:20|||||||||1
1763108130000|2025-11-14 08:15:30|||||||||1
1763108140000|2025-11-14 08:15:40|||||||||2
1763108150000|2025-11-14 08:15:50|||||||||4
1763108170000|2025-11-14 08:16:10|||||||||4
1763108180000|2025-11-14 08:16:20|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|8
1763108190000|2025-11-14 08:16:30|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|0
1763108200000|2025-11-14 08:16:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1763108210000|2025-11-14 08:16:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1763108230000|2025-11-14 08:17:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|2
1763108240000|2025-11-14 08:17:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1763108250000|2025-11-14 08:17:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|1
1763108260000|2025-11-14 08:17:40|||||||||1
1763108280000|2025-11-14 08:18:00|||||||||1
1763108290000|2025-11-14 08:18:10|||||||||2
1763108300000|2025-11-14 08:18:20|||||||||1
1763108310000|2025-11-14 08:18:30|||||||||1
1763108320000|2025-11-14 08:18:40|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|3
1763108330000|2025-11-14 08:18:50|20.85|20.69|20.83|20.67|20.87|20.71|20.83|20.67|27
1763108340000|2025-11-14 08:19:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|3
1763108350000|2025-11-14 08:19:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1763108360000|2025-11-14 08:19:20|||||||||1
1763108380000|2025-11-14 08:19:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|3
1763108390000|2025-11-14 08:19:50|||||||||1
1763108400000|2025-11-14 08:20:00|||||||||1
1763108410000|2025-11-14 08:20:10|||||||||1
1763108420000|2025-11-14 08:20:20|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|1
1763108430000|2025-11-14 08:20:30|||||||||1
1763108440000|2025-11-14 08:20:40|||||||||3
1763108450000|2025-11-14 08:20:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1763108460000|2025-11-14 08:21:00|||||||||2
1763108470000|2025-11-14 08:21:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1763108480000|2025-11-14 08:21:20|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|1
1763108490000|2025-11-14 08:21:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|1
1763108500000|2025-11-14 08:21:40|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|9
1763108510000|2025-11-14 08:21:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1763108520000|2025-11-14 08:22:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1763108530000|2025-11-14 08:22:10|||||||||2
1763108540000|2025-11-14 08:22:20|||||||||2
1763108550000|2025-11-14 08:22:30|||||||||1
1763108560000|2025-11-14 08:22:40|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|14
1763108580000|2025-11-14 08:23:00|||||||||1
1763108590000|2025-11-14 08:23:10|||||||||15
1763108600000|2025-11-14 08:23:20|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|0
1763108610000|2025-11-14 08:23:30|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|2
1763108620000|2025-11-14 08:23:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1763108630000|2025-11-14 08:23:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1763108640000|2025-11-14 08:24:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|3
1763108650000|2025-11-14 08:24:10|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|1
1763108660000|2025-11-14 08:24:20|20.85|20.69|20.83|20.67|20.88|20.72|20.83|20.67|1
1763108670000|2025-11-14 08:24:30|||||||||4
1763108680000|2025-11-14 08:24:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1763108690000|2025-11-14 08:24:50|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|5
1763108700000|2025-11-14 08:25:00|20.88|20.72|20.88|20.72|20.88|20.72|20.83|20.67|5
1763108710000|2025-11-14 08:25:10|||||||||1
1763108720000|2025-11-14 08:25:20|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|0
1763108730000|2025-11-14 08:25:30|||||||||1
1763108740000|2025-11-14 08:25:40|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|3
1763108750000|2025-11-14 08:25:50|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|5
1763108760000|2025-11-14 08:26:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|6
1763108770000|2025-11-14 08:26:10|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|15
1763108780000|2025-11-14 08:26:20|20.83|20.67|20.85|20.69|20.88|20.72|20.83|20.67|12
1763108790000|2025-11-14 08:26:30|20.88|20.72|20.88|20.72|20.88|20.72|20.85|20.69|1
1763108800000|2025-11-14 08:26:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1763108810000|2025-11-14 08:26:50|||||||||2
1763108830000|2025-11-14 08:27:10|||||||||3
1763108840000|2025-11-14 08:27:20|||||||||4
1763108850000|2025-11-14 08:27:30|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|4
1763108860000|2025-11-14 08:27:40|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|1
1763108880000|2025-11-14 08:28:00|||||||||6
1763108890000|2025-11-14 08:28:10|||||||||2
1763108900000|2025-11-14 08:28:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1763108910000|2025-11-14 08:28:30|||||||||18
1763108920000|2025-11-14 08:28:40|||||||||3
1763108930000|2025-11-14 08:28:50|||||||||4
1763108940000|2025-11-14 08:29:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1763108950000|2025-11-14 08:29:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|23
1763108960000|2025-11-14 08:29:20|||||||||1
1763108980000|2025-11-14 08:29:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1763108990000|2025-11-14 08:29:50|||||||||8
1763109000000|2025-11-14 08:30:00|20.82|20.66|20.81|20.65|20.84|20.68|20.81|20.65|10
1763109010000|2025-11-14 08:30:10|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|7
1763109020000|2025-11-14 08:30:20|20.83|20.67|20.84|20.68|20.84|20.68|20.79|20.63|5
1763109030000|2025-11-14 08:30:30|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|7
1763109040000|2025-11-14 08:30:40|||||||||7
1763109070000|2025-11-14 08:31:10|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|36
1763109100000|2025-11-14 08:31:40|||||||||1
1763109110000|2025-11-14 08:31:50|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|12
1763109130000|2025-11-14 08:32:10|||||||||3
1763109140000|2025-11-14 08:32:20|||||||||4
1763109150000|2025-11-14 08:32:30|||||||||2
1763109160000|2025-11-14 08:32:40|||||||||1
1763109180000|2025-11-14 08:33:00|||||||||1
1763109190000|2025-11-14 08:33:10|||||||||3
1763109210000|2025-11-14 08:33:30|||||||||8
1763109220000|2025-11-14 08:33:40|||||||||5
1763109250000|2025-11-14 08:34:10|||||||||1
1763109260000|2025-11-14 08:34:20|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|8
1763109270000|2025-11-14 08:34:30|||||||||3
1763109280000|2025-11-14 08:34:40|||||||||11
1763109290000|2025-11-14 08:34:50|||||||||4
1763109300000|2025-11-14 08:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|8
1763109310000|2025-11-14 08:35:10|||||||||2
1763109320000|2025-11-14 08:35:20|||||||||1
1763109330000|2025-11-14 08:35:30|||||||||1
1763109340000|2025-11-14 08:35:40|||||||||3
1763109350000|2025-11-14 08:35:50|||||||||6
1763109360000|2025-11-14 08:36:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1763109370000|2025-11-14 08:36:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|4
1763109380000|2025-11-14 08:36:20|||||||||2
1763109390000|2025-11-14 08:36:30|||||||||1
1763109400000|2025-11-14 08:36:40|||||||||2
1763109410000|2025-11-14 08:36:50|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|5
1763109420000|2025-11-14 08:37:00|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|7
1763109430000|2025-11-14 08:37:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1763109440000|2025-11-14 08:37:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1763109450000|2025-11-14 08:37:30|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|9
1763109460000|2025-11-14 08:37:40|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1763109470000|2025-11-14 08:37:50|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|11
1763109480000|2025-11-14 08:38:00|20.76|20.6|20.78|20.62|20.78|20.62|20.74|20.58|11
1763109490000|2025-11-14 08:38:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|28
1763109500000|2025-11-14 08:38:20|||||||||4
1763109510000|2025-11-14 08:38:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|5
1763109520000|2025-11-14 08:38:40|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|4
1763109530000|2025-11-14 08:38:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|7
1763109540000|2025-11-14 08:39:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|6
1763109560000|2025-11-14 08:39:20|||||||||2
1763109570000|2025-11-14 08:39:30|||||||||1
1763109580000|2025-11-14 08:39:40|||||||||1
1763109590000|2025-11-14 08:39:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1763109600000|2025-11-14 08:40:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|15
1763109610000|2025-11-14 08:40:10|||||||||1
1763109620000|2025-11-14 08:40:20|||||||||7
1763109630000|2025-11-14 08:40:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|28
1763109640000|2025-11-14 08:40:40|||||||||3
1763109650000|2025-11-14 08:40:50|||||||||2
1763109660000|2025-11-14 08:41:00|||||||||6
1763109670000|2025-11-14 08:41:10|||||||||2
1763109680000|2025-11-14 08:41:20|||||||||3
1763109690000|2025-11-14 08:41:30|||||||||4
1763109700000|2025-11-14 08:41:40|||||||||1
1763109710000|2025-11-14 08:41:50|||||||||3
1763109720000|2025-11-14 08:42:00|||||||||10
1763109730000|2025-11-14 08:42:10|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|27
1763109740000|2025-11-14 08:42:20|20.87|20.71|20.89|20.73|20.89|20.73|20.84|20.68|15
1763109750000|2025-11-14 08:42:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1763109760000|2025-11-14 08:42:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|44
1763109770000|2025-11-14 08:42:50|||||||||1
1763109780000|2025-11-14 08:43:00|||||||||3
1763109790000|2025-11-14 08:43:10|||||||||14
1763109800000|2025-11-14 08:43:20|||||||||5
1763109810000|2025-11-14 08:43:30|||||||||8
1763109820000|2025-11-14 08:43:40|||||||||1
1763109830000|2025-11-14 08:43:50|||||||||5
1763109840000|2025-11-14 08:44:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|14
1763109860000|2025-11-14 08:44:20|||||||||4
1763109870000|2025-11-14 08:44:30|||||||||10
1763109880000|2025-11-14 08:44:40|||||||||1
1763109890000|2025-11-14 08:44:50|||||||||3
1763109910000|2025-11-14 08:45:10|||||||||6
1763109920000|2025-11-14 08:45:20|||||||||12
1763109930000|2025-11-14 08:45:30|||||||||9
1763109950000|2025-11-14 08:45:50|||||||||5
1763109960000|2025-11-14 08:46:00|||||||||11
1763109970000|2025-11-14 08:46:10|||||||||6
1763109980000|2025-11-14 08:46:20|||||||||1
1763109990000|2025-11-14 08:46:30|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|7
1763110000000|2025-11-14 08:46:40|20.79|20.63|20.79|20.63|20.82|20.66|20.79|20.63|12
1763110010000|2025-11-14 08:46:50|||||||||4
1763110020000|2025-11-14 08:47:00|||||||||2
1763110030000|2025-11-14 08:47:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|6
1763110040000|2025-11-14 08:47:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|6
1763110050000|2025-11-14 08:47:30|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|8
1763110060000|2025-11-14 08:47:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|4
1763110070000|2025-11-14 08:47:50|||||||||1
1763110080000|2025-11-14 08:48:00|||||||||1
1763110100000|2025-11-14 08:48:20|||||||||2
1763110120000|2025-11-14 08:48:40|||||||||1
1763110130000|2025-11-14 08:48:50|||||||||1
1763110150000|2025-11-14 08:49:10|||||||||1
1763110160000|2025-11-14 08:49:20|||||||||2
1763110190000|2025-11-14 08:49:50|||||||||4
1763110210000|2025-11-14 08:50:10|||||||||1
1763110220000|2025-11-14 08:50:20|20.78|20.62|20.76|20.6|20.79|20.63|20.74|20.58|18
1763110230000|2025-11-14 08:50:30|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|6
1763110240000|2025-11-14 08:50:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|9
1763110250000|2025-11-14 08:50:50|||||||||1
1763110260000|2025-11-14 08:51:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|10
1763110270000|2025-11-14 08:51:10|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|4
1763110280000|2025-11-14 08:51:20|20.78|20.62|20.78|20.62|20.79|20.63|20.76|20.6|5
1763110290000|2025-11-14 08:51:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1763110300000|2025-11-14 08:51:40|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|32
1763110310000|2025-11-14 08:51:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|5
1763110320000|2025-11-14 08:52:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1763110330000|2025-11-14 08:52:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1763110340000|2025-11-14 08:52:20|||||||||3
1763110350000|2025-11-14 08:52:30|||||||||3
1763110360000|2025-11-14 08:52:40|||||||||2
1763110370000|2025-11-14 08:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|63
1763110380000|2025-11-14 08:53:00|||||||||2
1763110390000|2025-11-14 08:53:10|||||||||3
1763110400000|2025-11-14 08:53:20|||||||||3
1763110410000|2025-11-14 08:53:30|||||||||3
1763110420000|2025-11-14 08:53:40|||||||||1
1763110430000|2025-11-14 08:53:50|||||||||1
1763110440000|2025-11-14 08:54:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|16
1763110450000|2025-11-14 08:54:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1763110460000|2025-11-14 08:54:20|||||||||7
1763110470000|2025-11-14 08:54:30|||||||||1
1763110480000|2025-11-14 08:54:40|||||||||1
1763110490000|2025-11-14 08:54:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|8
1763110500000|2025-11-14 08:55:00|||||||||14
1763110510000|2025-11-14 08:55:10|||||||||1
1763110520000|2025-11-14 08:55:20|||||||||1
1763110530000|2025-11-14 08:55:30|||||||||1
1763110540000|2025-11-14 08:55:40|||||||||1
1763110550000|2025-11-14 08:55:50|||||||||1
1763110560000|2025-11-14 08:56:00|||||||||1
1763110570000|2025-11-14 08:56:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|18
1763110580000|2025-11-14 08:56:20|||||||||1
1763110590000|2025-11-14 08:56:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763110600000|2025-11-14 08:56:40|||||||||3
1763110620000|2025-11-14 08:57:00|||||||||3
1763110630000|2025-11-14 08:57:10|||||||||2
1763110650000|2025-11-14 08:57:30|||||||||9
1763110660000|2025-11-14 08:57:40|||||||||1
1763110680000|2025-11-14 08:58:00|||||||||1
1763110690000|2025-11-14 08:58:10|||||||||1
1763110710000|2025-11-14 08:58:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1763110720000|2025-11-14 08:58:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1763110730000|2025-11-14 08:58:50|||||||||1
1763110740000|2025-11-14 08:59:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1763110750000|2025-11-14 08:59:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1763110760000|2025-11-14 08:59:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1763110770000|2025-11-14 08:59:30|||||||||1
1763110780000|2025-11-14 08:59:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1763110790000|2025-11-14 08:59:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1763110800000|2025-11-14 09:00:00|||||||||17
1763110820000|2025-11-14 09:00:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1763110850000|2025-11-14 09:00:50|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|6
1763110860000|2025-11-14 09:01:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|6
1763110870000|2025-11-14 09:01:10|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|47
1763110900000|2025-11-14 09:01:40|||||||||2
1763110920000|2025-11-14 09:02:00|||||||||7
1763110930000|2025-11-14 09:02:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1763110940000|2025-11-14 09:02:20|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|0
1763110960000|2025-11-14 09:02:40|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|61
1763110970000|2025-11-14 09:02:50|||||||||2
1763110980000|2025-11-14 09:03:00|||||||||5
1763110990000|2025-11-14 09:03:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|26
1763111000000|2025-11-14 09:03:20|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|18
1763111010000|2025-11-14 09:03:30|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|50
1763111020000|2025-11-14 09:03:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|2
1763111040000|2025-11-14 09:04:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763111050000|2025-11-14 09:04:10|20.51|20.35|20.52|20.36|20.56|20.4|20.51|20.35|17
1763111060000|2025-11-14 09:04:20|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|24
1763111070000|2025-11-14 09:04:30|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|0
1763111090000|2025-11-14 09:04:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763111100000|2025-11-14 09:05:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|9
1763111120000|2025-11-14 09:05:20|||||||||1
1763111130000|2025-11-14 09:05:30|||||||||1
1763111140000|2025-11-14 09:05:40|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|10
1763111150000|2025-11-14 09:05:50|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1763111160000|2025-11-14 09:06:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1763111240000|2025-11-14 09:07:20|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|7
1763111250000|2025-11-14 09:07:30|||||||||2
1763111260000|2025-11-14 09:07:40|||||||||2
1763111270000|2025-11-14 09:07:50|||||||||2
1763111280000|2025-11-14 09:08:00|||||||||4
1763111300000|2025-11-14 09:08:20|||||||||1
1763111310000|2025-11-14 09:08:30|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|4
1763111320000|2025-11-14 09:08:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1763111360000|2025-11-14 09:09:20|||||||||2
1763111410000|2025-11-14 09:10:10|||||||||15
1763111420000|2025-11-14 09:10:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1763111430000|2025-11-14 09:10:30|||||||||3
1763111460000|2025-11-14 09:11:00|||||||||2
1763111490000|2025-11-14 09:11:30|||||||||46
1763111510000|2025-11-14 09:11:50|||||||||2
1763111540000|2025-11-14 09:12:20|||||||||5
1763111590000|2025-11-14 09:13:10|||||||||1
1763111670000|2025-11-14 09:14:30|||||||||1
1763111690000|2025-11-14 09:14:50|||||||||4
1763111710000|2025-11-14 09:15:10|||||||||7
1763111720000|2025-11-14 09:15:20|||||||||16
1763111730000|2025-11-14 09:15:30|||||||||3
1763111740000|2025-11-14 09:15:40|||||||||1
1763111750000|2025-11-14 09:15:50|||||||||2
1763111760000|2025-11-14 09:16:00|||||||||2
1763111840000|2025-11-14 09:17:20|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|50
1763111850000|2025-11-14 09:17:30|||||||||4
1763111940000|2025-11-14 09:19:00|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|26
1763111960000|2025-11-14 09:19:20|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|2
1763111980000|2025-11-14 09:19:40|||||||||1
1763111990000|2025-11-14 09:19:50|||||||||4
1763112010000|2025-11-14 09:20:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763112020000|2025-11-14 09:20:20|||||||||2
1763112070000|2025-11-14 09:21:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1763112120000|2025-11-14 09:22:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1763112140000|2025-11-14 09:22:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763112150000|2025-11-14 09:22:30|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1763112210000|2025-11-14 09:23:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763112220000|2025-11-14 09:23:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763112230000|2025-11-14 09:23:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1763112240000|2025-11-14 09:24:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1763112270000|2025-11-14 09:24:30|||||||||10
1763112320000|2025-11-14 09:25:20|||||||||2
1763112330000|2025-11-14 09:25:30|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1763112340000|2025-11-14 09:25:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763112350000|2025-11-14 09:25:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763112360000|2025-11-14 09:26:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763112380000|2025-11-14 09:26:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1763112400000|2025-11-14 09:26:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1763112420000|2025-11-14 09:27:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1763112430000|2025-11-14 09:27:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763112440000|2025-11-14 09:27:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1763112450000|2025-11-14 09:27:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763112470000|2025-11-14 09:27:50|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|0
1763112520000|2025-11-14 09:28:40|||||||||1
1763112580000|2025-11-14 09:29:40|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|4
1763112590000|2025-11-14 09:29:50|||||||||2
1763112600000|2025-11-14 09:30:00|||||||||9
1763112630000|2025-11-14 09:30:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763112640000|2025-11-14 09:30:40|||||||||5
1763112660000|2025-11-14 09:31:00|||||||||3
1763112680000|2025-11-14 09:31:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1763112690000|2025-11-14 09:31:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1763112710000|2025-11-14 09:31:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1763112730000|2025-11-14 09:32:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|5
1763112740000|2025-11-14 09:32:20|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1763112750000|2025-11-14 09:32:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1763112760000|2025-11-14 09:32:40|||||||||1
1763112800000|2025-11-14 09:33:20|||||||||1
1763112810000|2025-11-14 09:33:30|||||||||1
1763112820000|2025-11-14 09:33:40|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1763112830000|2025-11-14 09:33:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1763112850000|2025-11-14 09:34:10|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|0
1763112890000|2025-11-14 09:34:50|||||||||2
1763112900000|2025-11-14 09:35:00|||||||||1
1763112920000|2025-11-14 09:35:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1763112930000|2025-11-14 09:35:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|10
1763112940000|2025-11-14 09:35:40|20.76|20.6|20.76|20.6|20.78|20.62|20.74|20.58|1
1763112950000|2025-11-14 09:35:50|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|2
1763112960000|2025-11-14 09:36:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1763112980000|2025-11-14 09:36:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|3
1763112990000|2025-11-14 09:36:30|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|4
1763113010000|2025-11-14 09:36:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763113030000|2025-11-14 09:37:10|||||||||5
1763113070000|2025-11-14 09:37:50|||||||||1
1763113080000|2025-11-14 09:38:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|8
1763113090000|2025-11-14 09:38:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1763113150000|2025-11-14 09:39:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763113160000|2025-11-14 09:39:20|||||||||4
1763113170000|2025-11-14 09:39:30|||||||||3
1763113210000|2025-11-14 09:40:10|||||||||1
1763113240000|2025-11-14 09:40:40|||||||||2
1763113250000|2025-11-14 09:40:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763113260000|2025-11-14 09:41:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1763113400000|2025-11-14 09:43:20|||||||||1
1763113510000|2025-11-14 09:45:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763113520000|2025-11-14 09:45:20|||||||||3
1763113540000|2025-11-14 09:45:40|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|1
1763113550000|2025-11-14 09:45:50|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|0
1763113560000|2025-11-14 09:46:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|10
1763113620000|2025-11-14 09:47:00|||||||||1
1763113630000|2025-11-14 09:47:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763113680000|2025-11-14 09:48:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|16
1763113690000|2025-11-14 09:48:10|||||||||2
1763113710000|2025-11-14 09:48:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763113720000|2025-11-14 09:48:40|||||||||1
1763113740000|2025-11-14 09:49:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|1
1763113750000|2025-11-14 09:49:10|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|0
1763113760000|2025-11-14 09:49:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|6
1763113770000|2025-11-14 09:49:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1763113790000|2025-11-14 09:49:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|10
1763113800000|2025-11-14 09:50:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|0
1763113830000|2025-11-14 09:50:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1763113850000|2025-11-14 09:50:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|8
1763113860000|2025-11-14 09:51:00|20.68|20.52|20.7|20.54|20.72|20.56|20.68|20.52|36
1763113870000|2025-11-14 09:51:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1763113880000|2025-11-14 09:51:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763113950000|2025-11-14 09:52:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1763113970000|2025-11-14 09:52:50|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|5
1763113980000|2025-11-14 09:53:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1763113990000|2025-11-14 09:53:10|||||||||2
1763114020000|2025-11-14 09:53:40|||||||||1
1763114080000|2025-11-14 09:54:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1763114090000|2025-11-14 09:54:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1763114100000|2025-11-14 09:55:00|||||||||1
1763114110000|2025-11-14 09:55:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763114190000|2025-11-14 09:56:30|||||||||2
1763114230000|2025-11-14 09:57:10|||||||||1
1763114240000|2025-11-14 09:57:20|||||||||1
1763114270000|2025-11-14 09:57:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1763114280000|2025-11-14 09:58:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1763114290000|2025-11-14 09:58:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1763114300000|2025-11-14 09:58:20|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|0
1763114310000|2025-11-14 09:58:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|1
1763114320000|2025-11-14 09:58:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|20
1763114330000|2025-11-14 09:58:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1763114340000|2025-11-14 09:59:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1763114350000|2025-11-14 09:59:10|||||||||1
1763114360000|2025-11-14 09:59:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763114370000|2025-11-14 09:59:30|||||||||2
1763114380000|2025-11-14 09:59:40|||||||||1
1763114400000|2025-11-14 10:00:00|||||||||2
1763114440000|2025-11-14 10:00:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763114460000|2025-11-14 10:01:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1763114630000|2025-11-14 10:03:50|||||||||2
1763114660000|2025-11-14 10:04:20|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|2
1763114670000|2025-11-14 10:04:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1763114680000|2025-11-14 10:04:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1763114690000|2025-11-14 10:04:50|||||||||6
1763114700000|2025-11-14 10:05:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1763114710000|2025-11-14 10:05:10|||||||||1
1763114730000|2025-11-14 10:05:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1763114760000|2025-11-14 10:06:00|||||||||1
1763114770000|2025-11-14 10:06:10|||||||||1
1763114780000|2025-11-14 10:06:20|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|144
1763114810000|2025-11-14 10:06:50|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|0
1763114860000|2025-11-14 10:07:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1763114870000|2025-11-14 10:07:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1763114880000|2025-11-14 10:08:00|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|1
1763114890000|2025-11-14 10:08:10|||||||||1
1763114970000|2025-11-14 10:09:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1763114980000|2025-11-14 10:09:40|||||||||3
1763114990000|2025-11-14 10:09:50|||||||||6
1763115050000|2025-11-14 10:10:50|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|18
1763115060000|2025-11-14 10:11:00|||||||||5
1763115080000|2025-11-14 10:11:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1763115110000|2025-11-14 10:11:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1763115150000|2025-11-14 10:12:30|||||||||7
1763115160000|2025-11-14 10:12:40|||||||||2
1763115220000|2025-11-14 10:13:40|||||||||25
1763115310000|2025-11-14 10:15:10|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|5
1763115360000|2025-11-14 10:16:00|||||||||1
1763115370000|2025-11-14 10:16:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|43
1763115380000|2025-11-14 10:16:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1763115440000|2025-11-14 10:17:20|||||||||1
1763115450000|2025-11-14 10:17:30|||||||||3
1763115470000|2025-11-14 10:17:50|||||||||3
1763115480000|2025-11-14 10:18:00|||||||||2
1763115540000|2025-11-14 10:19:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|1
1763115550000|2025-11-14 10:19:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763115560000|2025-11-14 10:19:20|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|0
1763115570000|2025-11-14 10:19:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763115580000|2025-11-14 10:19:40|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1763115610000|2025-11-14 10:20:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1763115630000|2025-11-14 10:20:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763115650000|2025-11-14 10:20:50|||||||||2
1763115680000|2025-11-14 10:21:20|||||||||1
1763115710000|2025-11-14 10:21:50|||||||||3
1763115720000|2025-11-14 10:22:00|20.66|20.5|20.66|20.5|20.68|20.52|20.64|20.48|10
1763115730000|2025-11-14 10:22:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1763115740000|2025-11-14 10:22:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|8
1763115750000|2025-11-14 10:22:30|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|1
1763115770000|2025-11-14 10:22:50|||||||||2
1763115780000|2025-11-14 10:23:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1763115790000|2025-11-14 10:23:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763115800000|2025-11-14 10:23:20|||||||||1
1763115810000|2025-11-14 10:23:30|||||||||2
1763115820000|2025-11-14 10:23:40|||||||||4
1763115830000|2025-11-14 10:23:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|3
1763115840000|2025-11-14 10:24:00|||||||||1
1763115850000|2025-11-14 10:24:10|20.66|20.5|20.65|20.49|20.66|20.5|20.63|20.47|6
1763115860000|2025-11-14 10:24:20|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|70
1763115870000|2025-11-14 10:24:30|20.63|20.47|20.65|20.49|20.66|20.5|20.63|20.47|2
1763115880000|2025-11-14 10:24:40|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|0
1763115890000|2025-11-14 10:24:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763115900000|2025-11-14 10:25:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|0
1763115930000|2025-11-14 10:25:30|20.65|20.49|20.63|20.47|20.67|20.51|20.63|20.47|23
1763115940000|2025-11-14 10:25:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1763115950000|2025-11-14 10:25:50|||||||||3
1763115980000|2025-11-14 10:26:20|||||||||21
1763115990000|2025-11-14 10:26:30|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|33
1763116000000|2025-11-14 10:26:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|3
1763116010000|2025-11-14 10:26:50|||||||||9
1763116020000|2025-11-14 10:27:00|20.67|20.51|20.65|20.49|20.68|20.52|20.65|20.49|2
1763116030000|2025-11-14 10:27:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1763116110000|2025-11-14 10:28:30|||||||||11
1763116130000|2025-11-14 10:28:50|||||||||13
1763116140000|2025-11-14 10:29:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1763116150000|2025-11-14 10:29:10|||||||||1
1763116180000|2025-11-14 10:29:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1763116200000|2025-11-14 10:30:00|||||||||20
1763116210000|2025-11-14 10:30:10|||||||||6
1763116230000|2025-11-14 10:30:30|||||||||4
1763116250000|2025-11-14 10:30:50|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1763116260000|2025-11-14 10:31:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1763116270000|2025-11-14 10:31:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1763116290000|2025-11-14 10:31:30|||||||||8
1763116310000|2025-11-14 10:31:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1763116340000|2025-11-14 10:32:20|||||||||1
1763116360000|2025-11-14 10:32:40|||||||||4
1763116500000|2025-11-14 10:35:00|||||||||1
1763116510000|2025-11-14 10:35:10|||||||||1
1763116560000|2025-11-14 10:36:00|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|59
1763116580000|2025-11-14 10:36:20|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|12
1763116590000|2025-11-14 10:36:30|||||||||1
1763116600000|2025-11-14 10:36:40|||||||||4
1763116610000|2025-11-14 10:36:50|||||||||3
1763116650000|2025-11-14 10:37:30|||||||||1
1763116660000|2025-11-14 10:37:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1763116670000|2025-11-14 10:37:50|||||||||2
1763116680000|2025-11-14 10:38:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|53
1763116690000|2025-11-14 10:38:10|||||||||19
1763116700000|2025-11-14 10:38:20|||||||||1
1763116710000|2025-11-14 10:38:30|||||||||14
1763116740000|2025-11-14 10:39:00|||||||||5
1763116750000|2025-11-14 10:39:10|||||||||15
1763116780000|2025-11-14 10:39:40|||||||||17
1763116830000|2025-11-14 10:40:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|61
1763116870000|2025-11-14 10:41:10|||||||||6
1763116880000|2025-11-14 10:41:20|||||||||25
1763116890000|2025-11-14 10:41:30|||||||||1
1763116910000|2025-11-14 10:41:50|||||||||1
1763116980000|2025-11-14 10:43:00|||||||||18
1763116990000|2025-11-14 10:43:10|||||||||16
1763117000000|2025-11-14 10:43:20|||||||||11
1763117030000|2025-11-14 10:43:50|||||||||3
1763117040000|2025-11-14 10:44:00|||||||||3
1763117050000|2025-11-14 10:44:10|||||||||3
1763117060000|2025-11-14 10:44:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1763117080000|2025-11-14 10:44:40|||||||||2
1763117090000|2025-11-14 10:44:50|||||||||2
1763117150000|2025-11-14 10:45:50|||||||||8
1763117160000|2025-11-14 10:46:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|21
1763117170000|2025-11-14 10:46:10|||||||||18
1763117180000|2025-11-14 10:46:20|||||||||3
1763117190000|2025-11-14 10:46:30|||||||||3
1763117210000|2025-11-14 10:46:50|||||||||12
1763117220000|2025-11-14 10:47:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|80
1763117230000|2025-11-14 10:47:10|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|54
1763117250000|2025-11-14 10:47:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|10
1763117270000|2025-11-14 10:47:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1763117280000|2025-11-14 10:48:00|||||||||1
1763117290000|2025-11-14 10:48:10|||||||||1
1763117300000|2025-11-14 10:48:20|||||||||2
1763117310000|2025-11-14 10:48:30|||||||||4
1763117320000|2025-11-14 10:48:40|||||||||1
1763117330000|2025-11-14 10:48:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1763117340000|2025-11-14 10:49:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1763117350000|2025-11-14 10:49:10|||||||||32
1763117400000|2025-11-14 10:50:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763117410000|2025-11-14 10:50:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|21
1763117420000|2025-11-14 10:50:20|||||||||1
1763117470000|2025-11-14 10:51:10|||||||||2
1763117560000|2025-11-14 10:52:40|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|53
1763117570000|2025-11-14 10:52:50|20.69|20.53|20.71|20.55|20.71|20.55|20.68|20.52|1
1763117580000|2025-11-14 10:53:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1763117590000|2025-11-14 10:53:10|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|1
1763117600000|2025-11-14 10:53:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1763117610000|2025-11-14 10:53:30|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|0
1763117630000|2025-11-14 10:53:50|||||||||1
1763117640000|2025-11-14 10:54:00|||||||||201
1763117680000|2025-11-14 10:54:40|||||||||14
1763117710000|2025-11-14 10:55:10|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|52
1763117720000|2025-11-14 10:55:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|30
1763117730000|2025-11-14 10:55:30|||||||||8
1763117770000|2025-11-14 10:56:10|||||||||2
1763117780000|2025-11-14 10:56:20|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1763117790000|2025-11-14 10:56:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1763117800000|2025-11-14 10:56:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|1
1763117810000|2025-11-14 10:56:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|16
1763117850000|2025-11-14 10:57:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|94
1763117890000|2025-11-14 10:58:10|||||||||3
1763118020000|2025-11-14 11:00:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1763118030000|2025-11-14 11:00:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|32
1763118040000|2025-11-14 11:00:40|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|5
1763118060000|2025-11-14 11:01:00|||||||||1
1763118070000|2025-11-14 11:01:10|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|5
1763118080000|2025-11-14 11:01:20|||||||||184
1763118090000|2025-11-14 11:01:30|||||||||1
1763118140000|2025-11-14 11:02:20|||||||||18
1763118160000|2025-11-14 11:02:40|||||||||1
1763118180000|2025-11-14 11:03:00|||||||||6
1763118210000|2025-11-14 11:03:30|||||||||51
1763118220000|2025-11-14 11:03:40|||||||||2
1763118230000|2025-11-14 11:03:50|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|0
1763118240000|2025-11-14 11:04:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763118250000|2025-11-14 11:04:10|||||||||11
1763118270000|2025-11-14 11:04:30|||||||||1
1763118300000|2025-11-14 11:05:00|||||||||7
1763118320000|2025-11-14 11:05:20|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|25
1763118350000|2025-11-14 11:05:50|||||||||2
1763118370000|2025-11-14 11:06:10|20.82|20.66|20.83|20.67|20.84|20.68|20.81|20.65|65
1763118380000|2025-11-14 11:06:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763118390000|2025-11-14 11:06:30|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|32
1763118400000|2025-11-14 11:06:40|20.81|20.65|20.81|20.65|20.86|20.7|20.81|20.65|11
1763118410000|2025-11-14 11:06:50|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|19
1763118420000|2025-11-14 11:07:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|16
1763118430000|2025-11-14 11:07:10|||||||||4
1763118440000|2025-11-14 11:07:20|||||||||4
1763118460000|2025-11-14 11:07:40|||||||||1
1763118470000|2025-11-14 11:07:50|||||||||5
1763118480000|2025-11-14 11:08:00|||||||||1
1763118490000|2025-11-14 11:08:10|||||||||2
1763118500000|2025-11-14 11:08:20|||||||||3
1763118520000|2025-11-14 11:08:40|||||||||1
1763118550000|2025-11-14 11:09:10|||||||||1
1763118590000|2025-11-14 11:09:50|||||||||1
1763118620000|2025-11-14 11:10:20|||||||||5
1763118650000|2025-11-14 11:10:50|||||||||15
1763118660000|2025-11-14 11:11:00|||||||||8
1763118730000|2025-11-14 11:12:10|||||||||11
1763118740000|2025-11-14 11:12:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|3
1763118760000|2025-11-14 11:12:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|32
1763118770000|2025-11-14 11:12:50|||||||||48
1763118780000|2025-11-14 11:13:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|14
1763118800000|2025-11-14 11:13:20|||||||||1
1763118810000|2025-11-14 11:13:30|||||||||1
1763118820000|2025-11-14 11:13:40|||||||||1
1763118830000|2025-11-14 11:13:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|35
1763118840000|2025-11-14 11:14:00|||||||||3
1763118850000|2025-11-14 11:14:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|10
1763118860000|2025-11-14 11:14:20|||||||||1
1763118870000|2025-11-14 11:14:30|||||||||1
1763118880000|2025-11-14 11:14:40|||||||||1
1763118920000|2025-11-14 11:15:20|||||||||3
1763118930000|2025-11-14 11:15:30|||||||||1
1763118960000|2025-11-14 11:16:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|18
1763118970000|2025-11-14 11:16:10|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|1
1763118980000|2025-11-14 11:16:20|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|2
1763118990000|2025-11-14 11:16:30|||||||||61
1763119000000|2025-11-14 11:16:40|||||||||65
1763119010000|2025-11-14 11:16:50|21|20.84|21.02|20.86|21.02|20.86|21|20.84|17
1763119020000|2025-11-14 11:17:00|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|10
1763119030000|2025-11-14 11:17:10|||||||||3
1763119040000|2025-11-14 11:17:20|||||||||2
1763119050000|2025-11-14 11:17:30|||||||||13
1763119060000|2025-11-14 11:17:40|||||||||31
1763119070000|2025-11-14 11:17:50|||||||||3
1763119080000|2025-11-14 11:18:00|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|6
1763119090000|2025-11-14 11:18:10|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|16
1763119100000|2025-11-14 11:18:20|||||||||4
1763119110000|2025-11-14 11:18:30|||||||||1
1763119120000|2025-11-14 11:18:40|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|0
1763119130000|2025-11-14 11:18:50|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|1
1763119140000|2025-11-14 11:19:00|||||||||3
1763119150000|2025-11-14 11:19:10|||||||||2
1763119160000|2025-11-14 11:19:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1763119180000|2025-11-14 11:19:40|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|3
1763119210000|2025-11-14 11:20:10|||||||||9
1763119220000|2025-11-14 11:20:20|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|3
1763119230000|2025-11-14 11:20:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|2
1763119250000|2025-11-14 11:20:50|||||||||4
1763119260000|2025-11-14 11:21:00|||||||||2
1763119280000|2025-11-14 11:21:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|6
1763119290000|2025-11-14 11:21:30|||||||||25
1763119300000|2025-11-14 11:21:40|||||||||1
1763119310000|2025-11-14 11:21:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1763119320000|2025-11-14 11:22:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|2
1763119330000|2025-11-14 11:22:10|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|2
1763119340000|2025-11-14 11:22:20|||||||||2
1763119400000|2025-11-14 11:23:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|31
1763119430000|2025-11-14 11:23:50|||||||||2
1763119440000|2025-11-14 11:24:00|||||||||11
1763119460000|2025-11-14 11:24:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|9
1763119470000|2025-11-14 11:24:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1763119480000|2025-11-14 11:24:40|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|15
1763119490000|2025-11-14 11:24:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|11
1763119500000|2025-11-14 11:25:00|||||||||11
1763119540000|2025-11-14 11:25:40|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|0
1763119550000|2025-11-14 11:25:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1763119580000|2025-11-14 11:26:20|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|0
1763119590000|2025-11-14 11:26:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|1
1763119620000|2025-11-14 11:27:00|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|0
1763119630000|2025-11-14 11:27:10|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|2
1763119640000|2025-11-14 11:27:20|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|1
1763119650000|2025-11-14 11:27:30|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|3
1763119660000|2025-11-14 11:27:40|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|1
1763119690000|2025-11-14 11:28:10|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|1
1763119700000|2025-11-14 11:28:20|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|3
1763119710000|2025-11-14 11:28:30|||||||||25
1763119720000|2025-11-14 11:28:40|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|5
1763119730000|2025-11-14 11:28:50|||||||||13
1763119740000|2025-11-14 11:29:00|||||||||9
1763119750000|2025-11-14 11:29:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|3
1763119760000|2025-11-14 11:29:20|||||||||16
1763119770000|2025-11-14 11:29:30|||||||||26
1763119780000|2025-11-14 11:29:40|||||||||1
1763119800000|2025-11-14 11:30:00|||||||||1
1763119830000|2025-11-14 11:30:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1763119840000|2025-11-14 11:30:40|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|36
1763119850000|2025-11-14 11:30:50|21.08|20.92|21.09|20.93|21.09|20.93|21.06|20.9|59
1763119860000|2025-11-14 11:31:00|||||||||6
1763119870000|2025-11-14 11:31:10|||||||||10
1763119880000|2025-11-14 11:31:20|||||||||2
1763119900000|2025-11-14 11:31:40|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|16
1763119910000|2025-11-14 11:31:50|||||||||6
1763119930000|2025-11-14 11:32:10|||||||||2
1763119940000|2025-11-14 11:32:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|8
1763119950000|2025-11-14 11:32:30|21.03|20.87|21.04|20.88|21.04|20.88|20.99|20.83|35
1763119960000|2025-11-14 11:32:40|||||||||1
1763119970000|2025-11-14 11:32:50|||||||||1
1763119980000|2025-11-14 11:33:00|||||||||4
1763119990000|2025-11-14 11:33:10|||||||||1
1763120000000|2025-11-14 11:33:20|||||||||2
1763120010000|2025-11-14 11:33:30|||||||||3
1763120030000|2025-11-14 11:33:50|21.01|20.85|21.01|20.85|21.03|20.87|20.99|20.83|13
1763120040000|2025-11-14 11:34:00|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|1
1763120050000|2025-11-14 11:34:10|||||||||1
1763120060000|2025-11-14 11:34:20|||||||||1
1763120070000|2025-11-14 11:34:30|||||||||1
1763120090000|2025-11-14 11:34:50|||||||||2
1763120100000|2025-11-14 11:35:00|||||||||2
1763120110000|2025-11-14 11:35:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1763120120000|2025-11-14 11:35:20|||||||||2
1763120130000|2025-11-14 11:35:30|||||||||3
1763120140000|2025-11-14 11:35:40|||||||||1
1763120160000|2025-11-14 11:36:00|||||||||10
1763120180000|2025-11-14 11:36:20|||||||||1
1763120200000|2025-11-14 11:36:40|||||||||2
1763120210000|2025-11-14 11:36:50|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|3
1763120220000|2025-11-14 11:37:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1763120230000|2025-11-14 11:37:10|||||||||1
1763120270000|2025-11-14 11:37:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1763120280000|2025-11-14 11:38:00|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|0
1763120290000|2025-11-14 11:38:10|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|3
1763120300000|2025-11-14 11:38:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1763120310000|2025-11-14 11:38:30|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|6
1763120320000|2025-11-14 11:38:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|3
1763120330000|2025-11-14 11:38:50|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|15
1763120340000|2025-11-14 11:39:00|||||||||11
1763120350000|2025-11-14 11:39:10|||||||||1
1763120390000|2025-11-14 11:39:50|||||||||1
1763120420000|2025-11-14 11:40:20|||||||||2
1763120430000|2025-11-14 11:40:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|2
1763120440000|2025-11-14 11:40:40|||||||||4
1763120450000|2025-11-14 11:40:50|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|8
1763120460000|2025-11-14 11:41:00|21.06|20.9|21.06|20.9|21.09|20.93|21.04|20.88|16
1763120470000|2025-11-14 11:41:10|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|20
1763120480000|2025-11-14 11:41:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|5
1763120490000|2025-11-14 11:41:30|||||||||1
1763120500000|2025-11-14 11:41:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1763120510000|2025-11-14 11:41:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|0
1763120520000|2025-11-14 11:42:00|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|3
1763120530000|2025-11-14 11:42:10|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|16
1763120540000|2025-11-14 11:42:20|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|11
1763120560000|2025-11-14 11:42:40|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|6
1763120570000|2025-11-14 11:42:50|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|2
1763120580000|2025-11-14 11:43:00|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|0
1763120590000|2025-11-14 11:43:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1763120600000|2025-11-14 11:43:20|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|8
1763120610000|2025-11-14 11:43:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1763120620000|2025-11-14 11:43:40|||||||||3
1763120630000|2025-11-14 11:43:50|||||||||1
1763120640000|2025-11-14 11:44:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|2
1763120650000|2025-11-14 11:44:10|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|0
1763120670000|2025-11-14 11:44:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|3
1763120700000|2025-11-14 11:45:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1763120710000|2025-11-14 11:45:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1763120720000|2025-11-14 11:45:20|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|20
1763120730000|2025-11-14 11:45:30|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|5
1763120740000|2025-11-14 11:45:40|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|5
1763120760000|2025-11-14 11:46:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|7
1763120770000|2025-11-14 11:46:10|||||||||6
1763120780000|2025-11-14 11:46:20|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|2
1763120830000|2025-11-14 11:47:10|21.16|21|21.15|20.99|21.16|21|21.15|20.99|4
1763120860000|2025-11-14 11:47:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1763120880000|2025-11-14 11:48:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|28
1763120890000|2025-11-14 11:48:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1763120900000|2025-11-14 11:48:20|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|1
1763120910000|2025-11-14 11:48:30|||||||||2
1763120920000|2025-11-14 11:48:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1763120930000|2025-11-14 11:48:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1763120940000|2025-11-14 11:49:00|||||||||2
1763120950000|2025-11-14 11:49:10|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|1
1763120960000|2025-11-14 11:49:20|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|36
1763121000000|2025-11-14 11:50:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|3
1763121010000|2025-11-14 11:50:10|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|1
1763121020000|2025-11-14 11:50:20|||||||||11
1763121030000|2025-11-14 11:50:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1763121040000|2025-11-14 11:50:40|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|1
1763121050000|2025-11-14 11:50:50|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|5
1763121070000|2025-11-14 11:51:10|||||||||1
1763121080000|2025-11-14 11:51:20|21.16|21|21.16|21|21.16|21|21.16|21|1
1763121100000|2025-11-14 11:51:40|||||||||2
1763121110000|2025-11-14 11:51:50|||||||||45
1763121120000|2025-11-14 11:52:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1763121130000|2025-11-14 11:52:10|||||||||3
1763121140000|2025-11-14 11:52:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1763121150000|2025-11-14 11:52:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1763121160000|2025-11-14 11:52:40|||||||||2
1763121170000|2025-11-14 11:52:50|||||||||2
1763121190000|2025-11-14 11:53:10|||||||||1
1763121220000|2025-11-14 11:53:40|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|13
1763121230000|2025-11-14 11:53:50|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|5
1763121300000|2025-11-14 11:55:00|||||||||2
1763121320000|2025-11-14 11:55:20|21.16|21|21.15|20.99|21.16|21|21.15|20.99|0
1763121340000|2025-11-14 11:55:40|||||||||2
1763121350000|2025-11-14 11:55:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|5
1763121360000|2025-11-14 11:56:00|||||||||4
1763121410000|2025-11-14 11:56:50|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1763121450000|2025-11-14 11:57:30|21.09|20.93|21.07|20.91|21.09|20.93|21.05|20.89|11
1763121460000|2025-11-14 11:57:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|2
1763121480000|2025-11-14 11:58:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|4
1763121490000|2025-11-14 11:58:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|2
1763121500000|2025-11-14 11:58:20|||||||||1
1763121540000|2025-11-14 11:59:00|||||||||2
1763121580000|2025-11-14 11:59:40|||||||||3
1763121590000|2025-11-14 11:59:50|||||||||2
1763121610000|2025-11-14 12:00:10|||||||||1
1763121640000|2025-11-14 12:00:40|||||||||5
1763121650000|2025-11-14 12:00:50|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|48
1763121660000|2025-11-14 12:01:00|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|17
1763121670000|2025-11-14 12:01:10|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|3
1763121690000|2025-11-14 12:01:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1763121700000|2025-11-14 12:01:40|||||||||20
1763121710000|2025-11-14 12:01:50|||||||||1
1763121770000|2025-11-14 12:02:50|||||||||2
1763121790000|2025-11-14 12:03:10|21.11|20.95|21.15|20.99|21.15|20.99|21.1|20.94|18
1763121800000|2025-11-14 12:03:20|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|25
1763121820000|2025-11-14 12:03:40|||||||||2
1763121830000|2025-11-14 12:03:50|21.16|21|21.15|20.99|21.16|21|21.15|20.99|0
1763121840000|2025-11-14 12:04:00|||||||||7
1763121860000|2025-11-14 12:04:20|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|1
1763121880000|2025-11-14 12:04:40|||||||||1
1763121890000|2025-11-14 12:04:50|||||||||2
1763121930000|2025-11-14 12:05:30|21.13|20.97|21.11|20.95|21.15|20.99|21.11|20.95|9
1763121940000|2025-11-14 12:05:40|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|9
1763121950000|2025-11-14 12:05:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|18
1763121960000|2025-11-14 12:06:00|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|1
1763121970000|2025-11-14 12:06:10|||||||||1
1763121990000|2025-11-14 12:06:30|21.16|21|21.16|21|21.2|21.04|21.16|21|40
1763122000000|2025-11-14 12:06:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1763122010000|2025-11-14 12:06:50|21.16|21|21.16|21|21.16|21|21.16|21|101
1763122020000|2025-11-14 12:07:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|1
1763122030000|2025-11-14 12:07:10|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|1
1763122050000|2025-11-14 12:07:30|21.16|21|21.16|21|21.16|21|21.16|21|25
1763122060000|2025-11-14 12:07:40|||||||||22
1763122080000|2025-11-14 12:08:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|41
1763122090000|2025-11-14 12:08:10|21.2|21.04|21.16|21|21.2|21.04|21.16|21|6
1763122100000|2025-11-14 12:08:20|||||||||25
1763122110000|2025-11-14 12:08:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1763122120000|2025-11-14 12:08:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1763122130000|2025-11-14 12:08:50|21.15|20.99|21.16|21|21.16|21|21.15|20.99|0
1763122140000|2025-11-14 12:09:00|||||||||1
1763122150000|2025-11-14 12:09:10|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|3
1763122160000|2025-11-14 12:09:20|||||||||1
1763122180000|2025-11-14 12:09:40|||||||||4
1763122210000|2025-11-14 12:10:10|||||||||2
1763122220000|2025-11-14 12:10:20|21.16|21|21.18|21.02|21.21|21.05|21.16|21|68
1763122230000|2025-11-14 12:10:30|21.16|21|21.16|21|21.16|21|21.16|21|1
1763122240000|2025-11-14 12:10:40|||||||||6
1763122260000|2025-11-14 12:11:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|139
1763122270000|2025-11-14 12:11:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1763122280000|2025-11-14 12:11:20|21.2|21.04|21.2|21.04|21.21|21.05|21.16|21|11
1763122290000|2025-11-14 12:11:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763122300000|2025-11-14 12:11:40|||||||||58
1763122310000|2025-11-14 12:11:50|||||||||1
1763122360000|2025-11-14 12:12:40|||||||||3
1763122390000|2025-11-14 12:13:10|||||||||2
1763122420000|2025-11-14 12:13:40|||||||||2
1763122430000|2025-11-14 12:13:50|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|20
1763122440000|2025-11-14 12:14:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1763122450000|2025-11-14 12:14:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1763122490000|2025-11-14 12:14:50|||||||||7
1763122500000|2025-11-14 12:15:00|||||||||2
1763122510000|2025-11-14 12:15:10|||||||||2
1763122520000|2025-11-14 12:15:20|||||||||1
1763122530000|2025-11-14 12:15:30|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|12
1763122540000|2025-11-14 12:15:40|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|3
1763122550000|2025-11-14 12:15:50|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1763122560000|2025-11-14 12:16:00|21.22|21.06|21.21|21.05|21.24|21.08|21.21|21.05|3
1763122570000|2025-11-14 12:16:10|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|3
1763122580000|2025-11-14 12:16:20|||||||||6
1763122590000|2025-11-14 12:16:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|7
1763122600000|2025-11-14 12:16:40|21.16|21|21.16|21|21.16|21|21.16|21|13
1763122610000|2025-11-14 12:16:50|||||||||1
1763122620000|2025-11-14 12:17:00|21.18|21.02|21.16|21|21.21|21.05|21.16|21|49
1763122630000|2025-11-14 12:17:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1763122660000|2025-11-14 12:17:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|0
1763122670000|2025-11-14 12:17:50|21.18|21.02|21.16|21|21.21|21.05|21.16|21|6
1763122680000|2025-11-14 12:18:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|2
1763122690000|2025-11-14 12:18:10|||||||||3
1763122700000|2025-11-14 12:18:20|||||||||3
1763122740000|2025-11-14 12:19:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|14
1763122750000|2025-11-14 12:19:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1763122760000|2025-11-14 12:19:20|||||||||1
1763122770000|2025-11-14 12:19:30|||||||||5
1763122780000|2025-11-14 12:19:40|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1763122790000|2025-11-14 12:19:50|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|1
1763122800000|2025-11-14 12:20:00|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|13
1763122810000|2025-11-14 12:20:10|21.22|21.06|21.26|21.1|21.26|21.1|21.22|21.06|4
1763122820000|2025-11-14 12:20:20|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|1
1763122830000|2025-11-14 12:20:30|21.27|21.11|21.26|21.1|21.27|21.11|21.24|21.08|3
1763122840000|2025-11-14 12:20:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1763122850000|2025-11-14 12:20:50|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|3
1763122870000|2025-11-14 12:21:10|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|17
1763122880000|2025-11-14 12:21:20|||||||||30
1763122890000|2025-11-14 12:21:30|||||||||6
1763122900000|2025-11-14 12:21:40|||||||||9
1763122940000|2025-11-14 12:22:20|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|3
1763122950000|2025-11-14 12:22:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763122970000|2025-11-14 12:22:50|21.19|21.03|21.16|21|21.19|21.03|21.16|21|7
1763122980000|2025-11-14 12:23:00|21.18|21.02|21.21|21.05|21.21|21.05|21.16|21|3
1763122990000|2025-11-14 12:23:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|16
1763123000000|2025-11-14 12:23:20|||||||||2
1763123020000|2025-11-14 12:23:40|||||||||4
1763123040000|2025-11-14 12:24:00|||||||||21
1763123070000|2025-11-14 12:24:30|||||||||1
1763123080000|2025-11-14 12:24:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|10
1763123090000|2025-11-14 12:24:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|2
1763123100000|2025-11-14 12:25:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|22
1763123110000|2025-11-14 12:25:10|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|2
1763123120000|2025-11-14 12:25:20|21.18|21.02|21.16|21|21.18|21.02|21.16|21|3
1763123140000|2025-11-14 12:25:40|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|352
1763123150000|2025-11-14 12:25:50|||||||||2
1763123160000|2025-11-14 12:26:00|||||||||1
1763123180000|2025-11-14 12:26:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1763123190000|2025-11-14 12:26:30|21.21|21.05|21.16|21|21.21|21.05|21.16|21|19
1763123200000|2025-11-14 12:26:40|||||||||8
1763123210000|2025-11-14 12:26:50|||||||||1
1763123220000|2025-11-14 12:27:00|||||||||2
1763123250000|2025-11-14 12:27:30|||||||||1
1763123280000|2025-11-14 12:28:00|21.11|20.95|21.11|20.95|21.15|20.99|21.11|20.95|35
1763123300000|2025-11-14 12:28:20|||||||||9
1763123320000|2025-11-14 12:28:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|4
1763123330000|2025-11-14 12:28:50|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|13
1763123340000|2025-11-14 12:29:00|21.15|20.99|21.16|21|21.16|21|21.13|20.97|0
1763123360000|2025-11-14 12:29:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|3
1763123370000|2025-11-14 12:29:30|||||||||1
1763123390000|2025-11-14 12:29:50|||||||||10
1763123400000|2025-11-14 12:30:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|32
1763123410000|2025-11-14 12:30:10|21.11|20.95|21.11|20.95|21.13|20.97|21.1|20.94|9
1763123420000|2025-11-14 12:30:20|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|13
1763123430000|2025-11-14 12:30:30|21.11|20.95|21.15|20.99|21.16|21|21.11|20.95|2
1763123440000|2025-11-14 12:30:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1763123450000|2025-11-14 12:30:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|18
1763123460000|2025-11-14 12:31:00|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|7
1763123470000|2025-11-14 12:31:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|2
1763123480000|2025-11-14 12:31:20|21.2|21.04|21.16|21|21.2|21.04|21.16|21|1
1763123490000|2025-11-14 12:31:30|||||||||1
1763123500000|2025-11-14 12:31:40|21.2|21.04|21.18|21.02|21.2|21.04|21.16|21|10
1763123510000|2025-11-14 12:31:50|21.2|21.04|21.21|21.05|21.21|21.05|21.18|21.02|0
1763123520000|2025-11-14 12:32:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1763123540000|2025-11-14 12:32:20|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|4
1763123560000|2025-11-14 12:32:40|||||||||1
1763123570000|2025-11-14 12:32:50|||||||||31
1763123580000|2025-11-14 12:33:00|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|10
1763123590000|2025-11-14 12:33:10|||||||||2
1763123630000|2025-11-14 12:33:50|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|2
1763123640000|2025-11-14 12:34:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|4
1763123650000|2025-11-14 12:34:10|||||||||1
1763123670000|2025-11-14 12:34:30|||||||||3
1763123690000|2025-11-14 12:34:50|||||||||1
1763123700000|2025-11-14 12:35:00|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|2
1763123710000|2025-11-14 12:35:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|1
1763123720000|2025-11-14 12:35:20|||||||||2
1763123730000|2025-11-14 12:35:30|||||||||2
1763123740000|2025-11-14 12:35:40|||||||||5
1763123750000|2025-11-14 12:35:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|7
1763123760000|2025-11-14 12:36:00|||||||||2
1763123770000|2025-11-14 12:36:10|||||||||1
1763123780000|2025-11-14 12:36:20|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|4
1763123790000|2025-11-14 12:36:30|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|100
1763123800000|2025-11-14 12:36:40|||||||||1
1763123810000|2025-11-14 12:36:50|||||||||1
1763123820000|2025-11-14 12:37:00|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|1
1763123830000|2025-11-14 12:37:10|||||||||1
1763123850000|2025-11-14 12:37:30|||||||||2
1763123870000|2025-11-14 12:37:50|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|12
1763123900000|2025-11-14 12:38:20|21.29|21.13|21.29|21.13|21.29|21.13|21.27|21.11|4
1763123910000|2025-11-14 12:38:30|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1763123920000|2025-11-14 12:38:40|21.31|21.15|21.27|21.11|21.31|21.15|21.27|21.11|3
1763123930000|2025-11-14 12:38:50|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|0
1763123940000|2025-11-14 12:39:00|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|1
1763123950000|2025-11-14 12:39:10|||||||||2
1763123960000|2025-11-14 12:39:20|||||||||1
1763123970000|2025-11-14 12:39:30|||||||||2
1763123980000|2025-11-14 12:39:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|20
1763123990000|2025-11-14 12:39:50|||||||||7
1763124000000|2025-11-14 12:40:00|||||||||7
1763124010000|2025-11-14 12:40:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|3
1763124020000|2025-11-14 12:40:20|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|1
1763124030000|2025-11-14 12:40:30|||||||||3
1763124040000|2025-11-14 12:40:40|||||||||3
1763124050000|2025-11-14 12:40:50|||||||||1
1763124070000|2025-11-14 12:41:10|||||||||1
1763124080000|2025-11-14 12:41:20|||||||||2
1763124090000|2025-11-14 12:41:30|||||||||11
1763124100000|2025-11-14 12:41:40|||||||||1
1763124110000|2025-11-14 12:41:50|||||||||1
1763124120000|2025-11-14 12:42:00|||||||||16
1763124130000|2025-11-14 12:42:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|7
1763124140000|2025-11-14 12:42:20|||||||||2
1763124150000|2025-11-14 12:42:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|4
1763124160000|2025-11-14 12:42:40|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|4
1763124170000|2025-11-14 12:42:50|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|20
1763124180000|2025-11-14 12:43:00|21.32|21.16|21.35|21.19|21.37|21.21|21.32|21.16|11
1763124190000|2025-11-14 12:43:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1763124220000|2025-11-14 12:43:40|||||||||1
1763124240000|2025-11-14 12:44:00|||||||||7
1763124250000|2025-11-14 12:44:10|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|22
1763124260000|2025-11-14 12:44:20|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|16
1763124270000|2025-11-14 12:44:30|||||||||1
1763124280000|2025-11-14 12:44:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|13
1763124290000|2025-11-14 12:44:50|||||||||1
1763124300000|2025-11-14 12:45:00|||||||||1
1763124330000|2025-11-14 12:45:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|18
1763124340000|2025-11-14 12:45:40|||||||||6
1763124370000|2025-11-14 12:46:10|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|15
1763124400000|2025-11-14 12:46:40|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|3
1763124410000|2025-11-14 12:46:50|||||||||2
1763124420000|2025-11-14 12:47:00|||||||||6
1763124440000|2025-11-14 12:47:20|||||||||6
1763124450000|2025-11-14 12:47:30|||||||||10
1763124470000|2025-11-14 12:47:50|||||||||3
1763124480000|2025-11-14 12:48:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|4
1763124500000|2025-11-14 12:48:20|||||||||1
1763124520000|2025-11-14 12:48:40|21.27|21.11|21.27|21.11|21.29|21.13|21.27|21.11|7
1763124530000|2025-11-14 12:48:50|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|28
1763124540000|2025-11-14 12:49:00|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|2
1763124550000|2025-11-14 12:49:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|2
1763124560000|2025-11-14 12:49:20|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|4
1763124570000|2025-11-14 12:49:30|||||||||10
1763124590000|2025-11-14 12:49:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1763124600000|2025-11-14 12:50:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1763124610000|2025-11-14 12:50:10|||||||||1
1763124620000|2025-11-14 12:50:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124650000|2025-11-14 12:50:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1763124660000|2025-11-14 12:51:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124670000|2025-11-14 12:51:10|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|4
1763124680000|2025-11-14 12:51:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1763124690000|2025-11-14 12:51:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124700000|2025-11-14 12:51:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1763124710000|2025-11-14 12:51:50|||||||||3
1763124730000|2025-11-14 12:52:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124740000|2025-11-14 12:52:20|||||||||7
1763124750000|2025-11-14 12:52:30|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|0
1763124760000|2025-11-14 12:52:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124780000|2025-11-14 12:53:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1763124790000|2025-11-14 12:53:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763124810000|2025-11-14 12:53:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1763124820000|2025-11-14 12:53:40|||||||||1
1763124830000|2025-11-14 12:53:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|11
1763124840000|2025-11-14 12:54:00|||||||||1
1763124860000|2025-11-14 12:54:20|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|3
1763124870000|2025-11-14 12:54:30|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|7
1763124880000|2025-11-14 12:54:40|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|11
1763124890000|2025-11-14 12:54:50|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|1
1763124900000|2025-11-14 12:55:00|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|1
1763124960000|2025-11-14 12:56:00|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|8
1763124970000|2025-11-14 12:56:10|21.25|21.09|21.25|21.09|21.25|21.09|21.23|21.07|5
1763125030000|2025-11-14 12:57:10|||||||||1
1763125040000|2025-11-14 12:57:20|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|53
1763125050000|2025-11-14 12:57:30|||||||||3
1763125140000|2025-11-14 12:59:00|||||||||1
1763125170000|2025-11-14 12:59:30|||||||||2
1763125180000|2025-11-14 12:59:40|||||||||1
1763125200000|2025-11-14 13:00:00|||||||||27
1763125260000|2025-11-14 13:01:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|3
1763125270000|2025-11-14 13:01:10|||||||||2
1763125280000|2025-11-14 13:01:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|8
1763125290000|2025-11-14 13:01:30|||||||||1
1763125300000|2025-11-14 13:01:40|||||||||10
1763125320000|2025-11-14 13:02:00|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|59
1763125330000|2025-11-14 13:02:10|||||||||1
1763125360000|2025-11-14 13:02:40|||||||||1
1763125370000|2025-11-14 13:02:50|||||||||4
1763125380000|2025-11-14 13:03:00|||||||||1
1763125390000|2025-11-14 13:03:10|||||||||1
1763125410000|2025-11-14 13:03:30|||||||||1
1763125450000|2025-11-14 13:04:10|||||||||2
1763125460000|2025-11-14 13:04:20|||||||||32
1763125470000|2025-11-14 13:04:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|11
1763125480000|2025-11-14 13:04:40|||||||||1
1763125490000|2025-11-14 13:04:50|||||||||2
1763125530000|2025-11-14 13:05:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|3
1763125540000|2025-11-14 13:05:40|||||||||3
1763125550000|2025-11-14 13:05:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|10
1763125560000|2025-11-14 13:06:00|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|23
1763125570000|2025-11-14 13:06:10|||||||||2
1763125590000|2025-11-14 13:06:30|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|8
1763125600000|2025-11-14 13:06:40|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|3
1763125610000|2025-11-14 13:06:50|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|0
1763125620000|2025-11-14 13:07:00|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|7
1763125630000|2025-11-14 13:07:10|||||||||5
1763125650000|2025-11-14 13:07:30|21.15|20.99|21.15|20.99|21.18|21.02|21.15|20.99|9
1763125660000|2025-11-14 13:07:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|9
1763125670000|2025-11-14 13:07:50|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|7
1763125680000|2025-11-14 13:08:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|16
1763125700000|2025-11-14 13:08:20|||||||||2
1763125710000|2025-11-14 13:08:30|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|40
1763125720000|2025-11-14 13:08:40|||||||||4
1763125730000|2025-11-14 13:08:50|||||||||1
1763125750000|2025-11-14 13:09:10|||||||||1
1763125770000|2025-11-14 13:09:30|||||||||3
1763125790000|2025-11-14 13:09:50|||||||||1
1763125800000|2025-11-14 13:10:00|||||||||1
1763125810000|2025-11-14 13:10:10|||||||||2
1763125860000|2025-11-14 13:11:00|||||||||1
1763125880000|2025-11-14 13:11:20|||||||||3
1763125890000|2025-11-14 13:11:30|||||||||3
1763125920000|2025-11-14 13:12:00|21.21|21.05|21.2|21.04|21.23|21.07|21.2|21.04|12
1763125950000|2025-11-14 13:12:30|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|3
1763125960000|2025-11-14 13:12:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1763125970000|2025-11-14 13:12:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1763125980000|2025-11-14 13:13:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1763125990000|2025-11-14 13:13:10|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|3
1763126050000|2025-11-14 13:14:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|25
1763126060000|2025-11-14 13:14:20|||||||||1
1763126070000|2025-11-14 13:14:30|||||||||1
1763126090000|2025-11-14 13:14:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|22
1763126100000|2025-11-14 13:15:00|||||||||1
1763126120000|2025-11-14 13:15:20|||||||||2
1763126130000|2025-11-14 13:15:30|||||||||1
1763126140000|2025-11-14 13:15:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1763126170000|2025-11-14 13:16:10|||||||||5
1763126180000|2025-11-14 13:16:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1763126190000|2025-11-14 13:16:30|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|2
1763126200000|2025-11-14 13:16:40|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1763126210000|2025-11-14 13:16:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763126220000|2025-11-14 13:17:00|||||||||4
1763126230000|2025-11-14 13:17:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1763126240000|2025-11-14 13:17:20|||||||||4
1763126250000|2025-11-14 13:17:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1763126270000|2025-11-14 13:17:50|||||||||3
1763126290000|2025-11-14 13:18:10|||||||||1
1763126300000|2025-11-14 13:18:20|||||||||13
1763126320000|2025-11-14 13:18:40|||||||||3
1763126340000|2025-11-14 13:19:00|||||||||2
1763126360000|2025-11-14 13:19:20|21.25|21.09|21.26|21.1|21.26|21.1|21.21|21.05|19
1763126370000|2025-11-14 13:19:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|114
1763126380000|2025-11-14 13:19:40|||||||||2
1763126390000|2025-11-14 13:19:50|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|0
1763126400000|2025-11-14 13:20:00|||||||||3
1763126410000|2025-11-14 13:20:10|||||||||4
1763126420000|2025-11-14 13:20:20|||||||||4
1763126440000|2025-11-14 13:20:40|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|1
1763126460000|2025-11-14 13:21:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1763126500000|2025-11-14 13:21:40|||||||||2
1763126510000|2025-11-14 13:21:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|12
1763126520000|2025-11-14 13:22:00|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|63
1763126530000|2025-11-14 13:22:10|||||||||2
1763126550000|2025-11-14 13:22:30|||||||||1
1763126570000|2025-11-14 13:22:50|||||||||4
1763126580000|2025-11-14 13:23:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|10
1763126620000|2025-11-14 13:23:40|||||||||6
1763126630000|2025-11-14 13:23:50|||||||||1
1763126640000|2025-11-14 13:24:00|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|3
1763126650000|2025-11-14 13:24:10|||||||||1
1763126670000|2025-11-14 13:24:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|2
1763126680000|2025-11-14 13:24:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1763126690000|2025-11-14 13:24:50|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|101
1763126700000|2025-11-14 13:25:00|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|22
1763126710000|2025-11-14 13:25:10|||||||||11
1763126730000|2025-11-14 13:25:30|||||||||5
1763126740000|2025-11-14 13:25:40|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|2
1763126750000|2025-11-14 13:25:50|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|7
1763126760000|2025-11-14 13:26:00|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|2
1763126790000|2025-11-14 13:26:30|||||||||2
1763126830000|2025-11-14 13:27:10|||||||||1
1763126840000|2025-11-14 13:27:20|||||||||2
1763126860000|2025-11-14 13:27:40|||||||||2
1763126870000|2025-11-14 13:27:50|||||||||9
1763126880000|2025-11-14 13:28:00|||||||||9
1763126900000|2025-11-14 13:28:20|||||||||1
1763126910000|2025-11-14 13:28:30|||||||||2
1763126940000|2025-11-14 13:29:00|||||||||1
1763127000000|2025-11-14 13:30:00|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|16
1763127010000|2025-11-14 13:30:10|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|6
1763127020000|2025-11-14 13:30:20|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|21
1763127030000|2025-11-14 13:30:30|||||||||5
1763127040000|2025-11-14 13:30:40|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|4
1763127050000|2025-11-14 13:30:50|21.3|21.14|21.28|21.12|21.33|21.17|21.28|21.12|49
1763127060000|2025-11-14 13:31:00|||||||||1
1763127070000|2025-11-14 13:31:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|17
1763127080000|2025-11-14 13:31:20|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|6
1763127090000|2025-11-14 13:31:30|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|2
1763127100000|2025-11-14 13:31:40|||||||||1
1763127110000|2025-11-14 13:31:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1763127120000|2025-11-14 13:32:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|24
1763127150000|2025-11-14 13:32:30|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|9
1763127160000|2025-11-14 13:32:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763127170000|2025-11-14 13:32:50|21.22|21.06|21.22|21.06|21.25|21.09|21.22|21.06|2
1763127180000|2025-11-14 13:33:00|21.25|21.09|21.25|21.09|21.27|21.11|21.22|21.06|9
1763127190000|2025-11-14 13:33:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1763127200000|2025-11-14 13:33:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1763127210000|2025-11-14 13:33:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1763127230000|2025-11-14 13:33:50|||||||||2
1763127240000|2025-11-14 13:34:00|21.3|21.14|21.28|21.12|21.3|21.14|21.27|21.11|17
1763127250000|2025-11-14 13:34:10|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|6
1763127260000|2025-11-14 13:34:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1763127270000|2025-11-14 13:34:30|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|0
1763127280000|2025-11-14 13:34:40|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|3
1763127290000|2025-11-14 13:34:50|||||||||1
1763127310000|2025-11-14 13:35:10|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|18
1763127320000|2025-11-14 13:35:20|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|14
1763127330000|2025-11-14 13:35:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1763127340000|2025-11-14 13:35:40|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|5
1763127350000|2025-11-14 13:35:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|4
1763127360000|2025-11-14 13:36:00|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|0
1763127370000|2025-11-14 13:36:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|25
1763127390000|2025-11-14 13:36:30|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|9
1763127400000|2025-11-14 13:36:40|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|0
1763127410000|2025-11-14 13:36:50|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|0
1763127420000|2025-11-14 13:37:00|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|3
1763127430000|2025-11-14 13:37:10|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|4
1763127440000|2025-11-14 13:37:20|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|40
1763127450000|2025-11-14 13:37:30|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|15
1763127460000|2025-11-14 13:37:40|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|3
1763127470000|2025-11-14 13:37:50|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|2
1763127480000|2025-11-14 13:38:00|||||||||1
1763127490000|2025-11-14 13:38:10|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|15
1763127500000|2025-11-14 13:38:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|6
1763127510000|2025-11-14 13:38:30|||||||||1
1763127530000|2025-11-14 13:38:50|||||||||2
1763127540000|2025-11-14 13:39:00|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|7
1763127550000|2025-11-14 13:39:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1763127560000|2025-11-14 13:39:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|2
1763127570000|2025-11-14 13:39:30|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|3
1763127580000|2025-11-14 13:39:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1763127590000|2025-11-14 13:39:50|||||||||7
1763127600000|2025-11-14 13:40:00|||||||||9
1763127610000|2025-11-14 13:40:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|10
1763127620000|2025-11-14 13:40:20|21.33|21.17|21.35|21.19|21.38|21.22|21.33|21.17|52
1763127630000|2025-11-14 13:40:30|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|6
1763127640000|2025-11-14 13:40:40|||||||||2
1763127650000|2025-11-14 13:40:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|5
1763127660000|2025-11-14 13:41:00|21.28|21.12|21.33|21.17|21.33|21.17|21.27|21.11|51
1763127670000|2025-11-14 13:41:10|||||||||2
1763127690000|2025-11-14 13:41:30|||||||||3
1763127700000|2025-11-14 13:41:40|||||||||3
1763127710000|2025-11-14 13:41:50|||||||||1
1763127720000|2025-11-14 13:42:00|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|15
1763127730000|2025-11-14 13:42:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|4
1763127740000|2025-11-14 13:42:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1763127750000|2025-11-14 13:42:30|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|2
1763127760000|2025-11-14 13:42:40|||||||||1
1763127780000|2025-11-14 13:43:00|||||||||1
1763127790000|2025-11-14 13:43:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|4
1763127800000|2025-11-14 13:43:20|||||||||1
1763127810000|2025-11-14 13:43:30|||||||||5
1763127830000|2025-11-14 13:43:50|||||||||5
1763127840000|2025-11-14 13:44:00|||||||||1
1763127850000|2025-11-14 13:44:10|||||||||2
1763127860000|2025-11-14 13:44:20|||||||||9
1763127870000|2025-11-14 13:44:30|||||||||8
1763127900000|2025-11-14 13:45:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|42
1763127920000|2025-11-14 13:45:20|||||||||3
1763127930000|2025-11-14 13:45:30|||||||||6
1763127940000|2025-11-14 13:45:40|21.43|21.27|21.43|21.27|21.43|21.27|21.38|21.22|35
1763127950000|2025-11-14 13:45:50|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|5
1763127970000|2025-11-14 13:46:10|||||||||4
1763127980000|2025-11-14 13:46:20|||||||||4
1763128000000|2025-11-14 13:46:40|||||||||6
1763128010000|2025-11-14 13:46:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|3
1763128030000|2025-11-14 13:47:10|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|41
1763128050000|2025-11-14 13:47:30|||||||||9
1763128060000|2025-11-14 13:47:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1763128090000|2025-11-14 13:48:10|||||||||33
1763128100000|2025-11-14 13:48:20|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|46
1763128110000|2025-11-14 13:48:30|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1763128120000|2025-11-14 13:48:40|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1763128130000|2025-11-14 13:48:50|||||||||5
1763128160000|2025-11-14 13:49:20|||||||||4
1763128170000|2025-11-14 13:49:30|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|17
1763128180000|2025-11-14 13:49:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|8
1763128190000|2025-11-14 13:49:50|||||||||9
1763128200000|2025-11-14 13:50:00|||||||||7
1763128210000|2025-11-14 13:50:10|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|8
1763128220000|2025-11-14 13:50:20|||||||||5
1763128230000|2025-11-14 13:50:30|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|4
1763128240000|2025-11-14 13:50:40|21.22|21.06|21.24|21.08|21.27|21.11|21.22|21.06|7
1763128250000|2025-11-14 13:50:50|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|4
1763128260000|2025-11-14 13:51:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|5
1763128270000|2025-11-14 13:51:10|||||||||10
1763128280000|2025-11-14 13:51:20|||||||||3
1763128300000|2025-11-14 13:51:40|||||||||8
1763128310000|2025-11-14 13:51:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1763128320000|2025-11-14 13:52:00|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|38
1763128330000|2025-11-14 13:52:10|21.21|21.05|21.19|21.03|21.21|21.05|21.17|21.01|15
1763128340000|2025-11-14 13:52:20|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|13
1763128350000|2025-11-14 13:52:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1763128380000|2025-11-14 13:53:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1763128390000|2025-11-14 13:53:10|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|19
1763128400000|2025-11-14 13:53:20|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|7
1763128410000|2025-11-14 13:53:30|||||||||2
1763128430000|2025-11-14 13:53:50|||||||||2
1763128440000|2025-11-14 13:54:00|||||||||3
1763128450000|2025-11-14 13:54:10|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|33
1763128460000|2025-11-14 13:54:20|||||||||2
1763128470000|2025-11-14 13:54:30|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|53
1763128480000|2025-11-14 13:54:40|21.19|21.03|21.21|21.05|21.21|21.05|21.17|21.01|17
1763128490000|2025-11-14 13:54:50|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|0
1763128500000|2025-11-14 13:55:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|41
1763128510000|2025-11-14 13:55:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|1
1763128520000|2025-11-14 13:55:20|||||||||3
1763128550000|2025-11-14 13:55:50|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|112
1763128560000|2025-11-14 13:56:00|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|4
1763128570000|2025-11-14 13:56:10|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|10
1763128590000|2025-11-14 13:56:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|5
1763128610000|2025-11-14 13:56:50|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|3
1763128620000|2025-11-14 13:57:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1763128630000|2025-11-14 13:57:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|0
1763128670000|2025-11-14 13:57:50|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|4
1763128680000|2025-11-14 13:58:00|21.19|21.03|21.17|21.01|21.2|21.04|21.17|21.01|9
1763128690000|2025-11-14 13:58:10|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|7
1763128720000|2025-11-14 13:58:40|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|13
1763128730000|2025-11-14 13:58:50|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1763128740000|2025-11-14 13:59:00|||||||||2
1763128750000|2025-11-14 13:59:10|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|123
1763128760000|2025-11-14 13:59:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|83
1763128770000|2025-11-14 13:59:30|||||||||3
1763128780000|2025-11-14 13:59:40|||||||||1
1763128800000|2025-11-14 14:00:00|||||||||3
1763128810000|2025-11-14 14:00:10|||||||||2
1763128820000|2025-11-14 14:00:20|||||||||8
1763128830000|2025-11-14 14:00:30|||||||||7
1763128840000|2025-11-14 14:00:40|||||||||4
1763128850000|2025-11-14 14:00:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|32
1763128860000|2025-11-14 14:01:00|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|28
1763128870000|2025-11-14 14:01:10|||||||||1
1763128880000|2025-11-14 14:01:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|4
1763128890000|2025-11-14 14:01:30|||||||||1
1763128900000|2025-11-14 14:01:40|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|3
1763128910000|2025-11-14 14:01:50|||||||||9
1763128920000|2025-11-14 14:02:00|||||||||12
1763128930000|2025-11-14 14:02:10|||||||||15
1763128940000|2025-11-14 14:02:20|||||||||13
1763128950000|2025-11-14 14:02:30|||||||||9
1763128960000|2025-11-14 14:02:40|||||||||10
1763128970000|2025-11-14 14:02:50|||||||||11
1763128980000|2025-11-14 14:03:00|||||||||8
1763128990000|2025-11-14 14:03:10|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|2
1763129000000|2025-11-14 14:03:20|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|17
1763129010000|2025-11-14 14:03:30|||||||||3
1763129030000|2025-11-14 14:03:50|21.16|21|21.16|21|21.16|21|21.16|21|11
1763129040000|2025-11-14 14:04:00|||||||||4
1763129050000|2025-11-14 14:04:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|26
1763129060000|2025-11-14 14:04:20|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|6
1763129070000|2025-11-14 14:04:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|0
1763129080000|2025-11-14 14:04:40|||||||||3
1763129090000|2025-11-14 14:04:50|||||||||1
1763129100000|2025-11-14 14:05:00|||||||||7
1763129110000|2025-11-14 14:05:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1763129120000|2025-11-14 14:05:20|||||||||2
1763129130000|2025-11-14 14:05:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1763129140000|2025-11-14 14:05:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|11
1763129150000|2025-11-14 14:05:50|||||||||8
1763129160000|2025-11-14 14:06:00|||||||||9
1763129170000|2025-11-14 14:06:10|||||||||10
1763129180000|2025-11-14 14:06:20|||||||||16
1763129190000|2025-11-14 14:06:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|6
1763129200000|2025-11-14 14:06:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|8
1763129210000|2025-11-14 14:06:50|||||||||6
1763129220000|2025-11-14 14:07:00|21.07|20.91|21.06|20.9|21.11|20.95|21.06|20.9|28
1763129230000|2025-11-14 14:07:10|||||||||9
1763129240000|2025-11-14 14:07:20|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|8
1763129250000|2025-11-14 14:07:30|||||||||11
1763129260000|2025-11-14 14:07:40|||||||||2
1763129270000|2025-11-14 14:07:50|||||||||5
1763129280000|2025-11-14 14:08:00|||||||||7
1763129290000|2025-11-14 14:08:10|||||||||10
1763129300000|2025-11-14 14:08:20|||||||||7
1763129310000|2025-11-14 14:08:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1763129320000|2025-11-14 14:08:40|||||||||7
1763129330000|2025-11-14 14:08:50|||||||||7
1763129340000|2025-11-14 14:09:00|||||||||10
1763129350000|2025-11-14 14:09:10|||||||||11
1763129360000|2025-11-14 14:09:20|||||||||5
1763129370000|2025-11-14 14:09:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1763129380000|2025-11-14 14:09:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|7
1763129390000|2025-11-14 14:09:50|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|8
1763129400000|2025-11-14 14:10:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|14
1763129410000|2025-11-14 14:10:10|21.16|21|21.16|21|21.16|21|21.16|21|10
1763129420000|2025-11-14 14:10:20|||||||||12
1763129430000|2025-11-14 14:10:30|||||||||54
1763129440000|2025-11-14 14:10:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1763129450000|2025-11-14 14:10:50|||||||||6
1763129460000|2025-11-14 14:11:00|21.16|21|21.16|21|21.16|21|21.12|20.96|31
1763129470000|2025-11-14 14:11:10|||||||||1
1763129480000|2025-11-14 14:11:20|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|1
1763129490000|2025-11-14 14:11:30|21.16|21|21.17|21.01|21.17|21.01|21.16|21|3
1763129500000|2025-11-14 14:11:40|21.16|21|21.16|21|21.16|21|21.16|21|124
1763129510000|2025-11-14 14:11:50|||||||||2
1763129520000|2025-11-14 14:12:00|||||||||2
1763129530000|2025-11-14 14:12:10|||||||||5
1763129560000|2025-11-14 14:12:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|6
1763129570000|2025-11-14 14:12:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1763129580000|2025-11-14 14:13:00|21.16|21|21.16|21|21.16|21|21.16|21|10
1763129590000|2025-11-14 14:13:10|||||||||5
1763129600000|2025-11-14 14:13:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|7
1763129620000|2025-11-14 14:13:40|||||||||1
1763129630000|2025-11-14 14:13:50|||||||||1
1763129640000|2025-11-14 14:14:00|||||||||9
1763129650000|2025-11-14 14:14:10|||||||||2
1763129660000|2025-11-14 14:14:20|||||||||3
1763129670000|2025-11-14 14:14:30|||||||||1
1763129690000|2025-11-14 14:14:50|||||||||1
1763129700000|2025-11-14 14:15:00|||||||||1
1763129710000|2025-11-14 14:15:10|||||||||1
1763129720000|2025-11-14 14:15:20|||||||||1
1763129740000|2025-11-14 14:15:40|||||||||2
1763129750000|2025-11-14 14:15:50|||||||||2
1763129770000|2025-11-14 14:16:10|||||||||1
1763129790000|2025-11-14 14:16:30|||||||||1
1763129800000|2025-11-14 14:16:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1763129810000|2025-11-14 14:16:50|21.16|21|21.16|21|21.16|21|21.16|21|3
1763129820000|2025-11-14 14:17:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|3
1763129840000|2025-11-14 14:17:20|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|3
1763129860000|2025-11-14 14:17:40|||||||||5
1763129870000|2025-11-14 14:17:50|||||||||1
1763129880000|2025-11-14 14:18:00|||||||||2
1763129900000|2025-11-14 14:18:20|||||||||3
1763129920000|2025-11-14 14:18:40|||||||||6
1763129930000|2025-11-14 14:18:50|||||||||1
1763129950000|2025-11-14 14:19:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1763129960000|2025-11-14 14:19:20|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|2
1763129970000|2025-11-14 14:19:30|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|3
1763130000000|2025-11-14 14:20:00|||||||||1
1763130010000|2025-11-14 14:20:10|||||||||3
1763130050000|2025-11-14 14:20:50|||||||||2
1763130060000|2025-11-14 14:21:00|||||||||2
1763130080000|2025-11-14 14:21:20|||||||||7
1763130090000|2025-11-14 14:21:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|16
1763130100000|2025-11-14 14:21:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1763130110000|2025-11-14 14:21:50|||||||||2
1763130140000|2025-11-14 14:22:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1763130150000|2025-11-14 14:22:30|||||||||1
1763130160000|2025-11-14 14:22:40|||||||||3
1763130170000|2025-11-14 14:22:50|||||||||4
1763130180000|2025-11-14 14:23:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1763130190000|2025-11-14 14:23:10|||||||||9
1763130200000|2025-11-14 14:23:20|||||||||6
1763130210000|2025-11-14 14:23:30|||||||||10
1763130220000|2025-11-14 14:23:40|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|4
1763130230000|2025-11-14 14:23:50|||||||||8
1763130240000|2025-11-14 14:24:00|||||||||11
1763130260000|2025-11-14 14:24:20|||||||||7
1763130270000|2025-11-14 14:24:30|||||||||1
1763130280000|2025-11-14 14:24:40|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|6
1763130290000|2025-11-14 14:24:50|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|4
1763130300000|2025-11-14 14:25:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|16
1763130310000|2025-11-14 14:25:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1763130320000|2025-11-14 14:25:20|||||||||3
1763130330000|2025-11-14 14:25:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|7
1763130340000|2025-11-14 14:25:40|||||||||3
1763130360000|2025-11-14 14:26:00|||||||||9
1763130380000|2025-11-14 14:26:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|18
1763130400000|2025-11-14 14:26:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1763130410000|2025-11-14 14:26:50|||||||||12
1763130420000|2025-11-14 14:27:00|||||||||10
1763130430000|2025-11-14 14:27:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|33
1763130450000|2025-11-14 14:27:30|||||||||1
1763130460000|2025-11-14 14:27:40|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|14
1763130470000|2025-11-14 14:27:50|||||||||2
1763130480000|2025-11-14 14:28:00|21.16|21|21.12|20.96|21.16|21|21.12|20.96|28
1763130490000|2025-11-14 14:28:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|4
1763130500000|2025-11-14 14:28:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|5
1763130510000|2025-11-14 14:28:30|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|10
1763130520000|2025-11-14 14:28:40|||||||||2
1763130530000|2025-11-14 14:28:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|12
1763130540000|2025-11-14 14:29:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|1
1763130550000|2025-11-14 14:29:10|||||||||6
1763130560000|2025-11-14 14:29:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|4
1763130570000|2025-11-14 14:29:30|||||||||6
1763130580000|2025-11-14 14:29:40|21.14|20.98|21.12|20.96|21.17|21.01|21.12|20.96|32
1763130590000|2025-11-14 14:29:50|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|14
1763130600000|2025-11-14 14:30:00|||||||||89
1763130610000|2025-11-14 14:30:10|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|235
1763130620000|2025-11-14 14:30:20|||||||||20
1763130630000|2025-11-14 14:30:30|||||||||10
1763130640000|2025-11-14 14:30:40|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|28
1763130650000|2025-11-14 14:30:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|39
1763130660000|2025-11-14 14:31:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|41
1763130670000|2025-11-14 14:31:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|45
1763130680000|2025-11-14 14:31:20|21.19|21.03|21.27|21.11|21.27|21.11|21.17|21.01|111
1763130690000|2025-11-14 14:31:30|||||||||11
1763130700000|2025-11-14 14:31:40|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|3
1763130710000|2025-11-14 14:31:50|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|32
1763130720000|2025-11-14 14:32:00|21.28|21.12|21.27|21.11|21.28|21.12|21.23|21.07|34
1763130730000|2025-11-14 14:32:10|21.28|21.12|21.33|21.17|21.33|21.17|21.27|21.11|54
1763130740000|2025-11-14 14:32:20|||||||||16
1763130750000|2025-11-14 14:32:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|225
1763130760000|2025-11-14 14:32:40|||||||||19
1763130770000|2025-11-14 14:32:50|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|190
1763130780000|2025-11-14 14:33:00|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|21
1763130790000|2025-11-14 14:33:10|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|4
1763130800000|2025-11-14 14:33:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|28
1763130810000|2025-11-14 14:33:30|||||||||17
1763130820000|2025-11-14 14:33:40|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|10
1763130830000|2025-11-14 14:33:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|74
1763130840000|2025-11-14 14:34:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|134
1763130850000|2025-11-14 14:34:10|||||||||9
1763130860000|2025-11-14 14:34:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|119
1763130870000|2025-11-14 14:34:30|21.39|21.23|21.41|21.25|21.43|21.27|21.38|21.22|58
1763130880000|2025-11-14 14:34:40|21.43|21.27|21.43|21.27|21.43|21.27|21.38|21.22|13
1763130890000|2025-11-14 14:34:50|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|50
1763130900000|2025-11-14 14:35:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|21
1763130910000|2025-11-14 14:35:10|21.36|21.2|21.38|21.22|21.39|21.23|21.33|21.17|50
1763130920000|2025-11-14 14:35:20|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|94
1763130930000|2025-11-14 14:35:30|21.32|21.16|21.28|21.12|21.33|21.17|21.28|21.12|74
1763130940000|2025-11-14 14:35:40|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|66
1763130950000|2025-11-14 14:35:50|||||||||6
1763130960000|2025-11-14 14:36:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|42
1763130970000|2025-11-14 14:36:10|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|64
1763130980000|2025-11-14 14:36:20|||||||||24
1763130990000|2025-11-14 14:36:30|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|154
1763131000000|2025-11-14 14:36:40|21.16|21|21.16|21|21.17|21.01|21.12|20.96|81
1763131010000|2025-11-14 14:36:50|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|7
1763131020000|2025-11-14 14:37:00|21.16|21|21.17|21.01|21.17|21.01|21.12|20.96|46
1763131030000|2025-11-14 14:37:10|21.16|21|21.12|20.96|21.17|21.01|21.12|20.96|204
1763131040000|2025-11-14 14:37:20|21.14|20.98|21.16|21|21.16|21|21.12|20.96|55
1763131050000|2025-11-14 14:37:30|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|121
1763131060000|2025-11-14 14:37:40|||||||||9
1763131070000|2025-11-14 14:37:50|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|41
1763131080000|2025-11-14 14:38:00|21.21|21.05|21.16|21|21.22|21.06|21.16|21|59
1763131090000|2025-11-14 14:38:10|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|123
1763131100000|2025-11-14 14:38:20|21.16|21|21.12|20.96|21.17|21.01|21.12|20.96|157
1763131110000|2025-11-14 14:38:30|21.16|21|21.12|20.96|21.17|21.01|21.11|20.95|37
1763131120000|2025-11-14 14:38:40|21.11|20.95|21.06|20.9|21.11|20.95|21.05|20.89|37
1763131130000|2025-11-14 14:38:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|15
1763131140000|2025-11-14 14:39:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|7
1763131150000|2025-11-14 14:39:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|55
1763131160000|2025-11-14 14:39:20|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|68
1763131170000|2025-11-14 14:39:30|21.16|21|21.16|21|21.16|21|21.16|21|106
1763131180000|2025-11-14 14:39:40|21.11|20.95|21.15|20.99|21.16|21|21.11|20.95|153
1763131190000|2025-11-14 14:39:50|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|54
1763131200000|2025-11-14 14:40:00|21.15|20.99|21.16|21|21.21|21.05|21.15|20.99|75
1763131210000|2025-11-14 14:40:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|12
1763131220000|2025-11-14 14:40:20|21.12|20.96|21.16|21|21.17|21.01|21.11|20.95|59
1763131230000|2025-11-14 14:40:30|21.14|20.98|21.16|21|21.16|21|21.11|20.95|27
1763131240000|2025-11-14 14:40:40|21.14|20.98|21.16|21|21.16|21|21.12|20.96|10
1763131250000|2025-11-14 14:40:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|10
1763131260000|2025-11-14 14:41:00|21.11|20.95|21.11|20.95|21.15|20.99|21.11|20.95|37
1763131270000|2025-11-14 14:41:10|21.12|20.96|21.11|20.95|21.16|21|21.11|20.95|20
1763131280000|2025-11-14 14:41:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|30
1763131290000|2025-11-14 14:41:30|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|69
1763131300000|2025-11-14 14:41:40|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|20
1763131310000|2025-11-14 14:41:50|||||||||8
1763131320000|2025-11-14 14:42:00|21.05|20.89|21.11|20.95|21.15|20.99|21.05|20.89|117
1763131330000|2025-11-14 14:42:10|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|103
1763131340000|2025-11-14 14:42:20|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|67
1763131350000|2025-11-14 14:42:30|21.15|20.99|21.16|21|21.16|21|21.11|20.95|108
1763131360000|2025-11-14 14:42:40|21.11|20.95|21.14|20.98|21.16|21|21.11|20.95|112
1763131370000|2025-11-14 14:42:50|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|6
1763131380000|2025-11-14 14:43:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|41
1763131390000|2025-11-14 14:43:10|||||||||2
1763131400000|2025-11-14 14:43:20|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|25
1763131410000|2025-11-14 14:43:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|13
1763131420000|2025-11-14 14:43:40|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|26
1763131430000|2025-11-14 14:43:50|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|34
1763131440000|2025-11-14 14:44:00|21.05|20.89|21.05|20.89|21.1|20.94|21.05|20.89|24
1763131450000|2025-11-14 14:44:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|167
1763131460000|2025-11-14 14:44:20|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|29
1763131470000|2025-11-14 14:44:30|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|59
1763131480000|2025-11-14 14:44:40|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|15
1763131490000|2025-11-14 14:44:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1763131500000|2025-11-14 14:45:00|21.06|20.9|21.05|20.89|21.1|20.94|21.05|20.89|109
1763131510000|2025-11-14 14:45:10|21|20.84|21|20.84|21|20.84|21|20.84|215
1763131520000|2025-11-14 14:45:20|||||||||24
1763131530000|2025-11-14 14:45:30|||||||||25
1763131540000|2025-11-14 14:45:40|||||||||17
1763131550000|2025-11-14 14:45:50|||||||||10
1763131560000|2025-11-14 14:46:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|80
1763131570000|2025-11-14 14:46:10|21|20.84|20.95|20.79|21|20.84|20.95|20.79|81
1763131580000|2025-11-14 14:46:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1763131590000|2025-11-14 14:46:30|||||||||109
1763131600000|2025-11-14 14:46:40|||||||||20
1763131610000|2025-11-14 14:46:50|20.95|20.79|21|20.84|21|20.84|20.95|20.79|77
1763131620000|2025-11-14 14:47:00|20.99|20.83|20.95|20.79|21|20.84|20.95|20.79|25
1763131630000|2025-11-14 14:47:10|20.99|20.83|20.99|20.83|21|20.84|20.95|20.79|63
1763131640000|2025-11-14 14:47:20|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|15
1763131650000|2025-11-14 14:47:30|20.99|20.83|20.99|20.83|20.99|20.83|20.95|20.79|24
1763131660000|2025-11-14 14:47:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|52
1763131670000|2025-11-14 14:47:50|||||||||8
1763131680000|2025-11-14 14:48:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|33
1763131690000|2025-11-14 14:48:10|||||||||36
1763131700000|2025-11-14 14:48:20|||||||||1
1763131710000|2025-11-14 14:48:30|||||||||5
1763131720000|2025-11-14 14:48:40|||||||||65
1763131730000|2025-11-14 14:48:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|80
1763131740000|2025-11-14 14:49:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|86
1763131750000|2025-11-14 14:49:10|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|34
1763131760000|2025-11-14 14:49:20|20.84|20.68|20.89|20.73|20.9|20.74|20.84|20.68|47
1763131770000|2025-11-14 14:49:30|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|102
1763131780000|2025-11-14 14:49:40|20.9|20.74|20.89|20.73|20.94|20.78|20.89|20.73|85
1763131790000|2025-11-14 14:49:50|||||||||57
1763131800000|2025-11-14 14:50:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|9
1763131810000|2025-11-14 14:50:10|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|14
1763131820000|2025-11-14 14:50:20|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|14
1763131830000|2025-11-14 14:50:30|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|40
1763131840000|2025-11-14 14:50:40|||||||||5
1763131850000|2025-11-14 14:50:50|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|9
1763131860000|2025-11-14 14:51:00|20.94|20.78|20.94|20.78|20.95|20.79|20.9|20.74|34
1763131870000|2025-11-14 14:51:10|20.9|20.74|20.94|20.78|20.95|20.79|20.9|20.74|9
1763131880000|2025-11-14 14:51:20|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|12
1763131890000|2025-11-14 14:51:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|30
1763131900000|2025-11-14 14:51:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|132
1763131910000|2025-11-14 14:51:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|62
1763131920000|2025-11-14 14:52:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|31
1763131930000|2025-11-14 14:52:10|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|21
1763131940000|2025-11-14 14:52:20|||||||||4
1763131950000|2025-11-14 14:52:30|20.9|20.74|20.89|20.73|20.92|20.76|20.89|20.73|12
1763131960000|2025-11-14 14:52:40|||||||||3
1763131970000|2025-11-14 14:52:50|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|7
1763131980000|2025-11-14 14:53:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|172
1763131990000|2025-11-14 14:53:10|||||||||92
1763132000000|2025-11-14 14:53:20|||||||||3
1763132010000|2025-11-14 14:53:30|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|34
1763132020000|2025-11-14 14:53:40|20.92|20.76|20.89|20.73|20.94|20.78|20.89|20.73|79
1763132030000|2025-11-14 14:53:50|||||||||7
1763132040000|2025-11-14 14:54:00|||||||||44
1763132050000|2025-11-14 14:54:10|||||||||2
1763132060000|2025-11-14 14:54:20|20.94|20.78|20.9|20.74|20.94|20.78|20.89|20.73|50
1763132070000|2025-11-14 14:54:30|20.89|20.73|20.94|20.78|20.95|20.79|20.89|20.73|45
1763132080000|2025-11-14 14:54:40|||||||||57
1763132090000|2025-11-14 14:54:50|||||||||127
1763132100000|2025-11-14 14:55:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|110
1763132110000|2025-11-14 14:55:10|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|28
1763132120000|2025-11-14 14:55:20|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|48
1763132130000|2025-11-14 14:55:30|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|35
1763132140000|2025-11-14 14:55:40|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|115
1763132150000|2025-11-14 14:55:50|||||||||15
1763132160000|2025-11-14 14:56:00|||||||||17
1763132170000|2025-11-14 14:56:10|20.9|20.74|20.89|20.73|20.94|20.78|20.89|20.73|17
1763132180000|2025-11-14 14:56:20|||||||||4
1763132190000|2025-11-14 14:56:30|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|97
1763132200000|2025-11-14 14:56:40|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|10
1763132210000|2025-11-14 14:56:50|||||||||1
1763132220000|2025-11-14 14:57:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|75
1763132230000|2025-11-14 14:57:10|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|13
1763132240000|2025-11-14 14:57:20|||||||||7
1763132250000|2025-11-14 14:57:30|20.9|20.74|20.89|20.73|20.92|20.76|20.89|20.73|121
1763132260000|2025-11-14 14:57:40|||||||||1
1763132270000|2025-11-14 14:57:50|20.9|20.74|20.9|20.74|20.94|20.78|20.9|20.74|39
1763132280000|2025-11-14 14:58:00|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|1
1763132290000|2025-11-14 14:58:10|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1763132300000|2025-11-14 14:58:20|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|4
1763132310000|2025-11-14 14:58:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|8
1763132320000|2025-11-14 14:58:40|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|21
1763132330000|2025-11-14 14:58:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|59
1763132340000|2025-11-14 14:59:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|10
1763132350000|2025-11-14 14:59:10|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|34
1763132370000|2025-11-14 14:59:30|||||||||1
1763132380000|2025-11-14 14:59:40|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|115
1763132390000|2025-11-14 14:59:50|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|44
1763132400000|2025-11-14 15:00:00|20.85|20.69|20.89|20.73|20.9|20.74|20.85|20.69|60
1763132410000|2025-11-14 15:00:10|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|2
1763132420000|2025-11-14 15:00:20|||||||||8
1763132430000|2025-11-14 15:00:30|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|59
1763132440000|2025-11-14 15:00:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|21
1763132450000|2025-11-14 15:00:50|21|20.84|21|20.84|21|20.84|21|20.84|124
1763132460000|2025-11-14 15:01:00|||||||||44
1763132470000|2025-11-14 15:01:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|61
1763132480000|2025-11-14 15:01:20|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|20
1763132490000|2025-11-14 15:01:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|326
1763132500000|2025-11-14 15:01:40|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|20
1763132510000|2025-11-14 15:01:50|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|34
1763132520000|2025-11-14 15:02:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|37
1763132530000|2025-11-14 15:02:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|2
1763132540000|2025-11-14 15:02:20|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|74
1763132550000|2025-11-14 15:02:30|21.05|20.89|21.05|20.89|21.06|20.9|21.01|20.85|65
1763132560000|2025-11-14 15:02:40|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|44
1763132570000|2025-11-14 15:02:50|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|18
1763132580000|2025-11-14 15:03:00|21.06|20.9|21.1|20.94|21.11|20.95|21.06|20.9|81
1763132590000|2025-11-14 15:03:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|26
1763132600000|2025-11-14 15:03:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|19
1763132610000|2025-11-14 15:03:30|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|15
1763132620000|2025-11-14 15:03:40|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|106
1763132630000|2025-11-14 15:03:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|55
1763132640000|2025-11-14 15:04:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|15
1763132650000|2025-11-14 15:04:10|21.03|20.87|21|20.84|21.03|20.87|21|20.84|23
1763132660000|2025-11-14 15:04:20|21.01|20.85|21.05|20.89|21.05|20.89|21|20.84|12
1763132670000|2025-11-14 15:04:30|21.01|20.85|21.06|20.9|21.06|20.9|21|20.84|17
1763132680000|2025-11-14 15:04:40|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|23
1763132690000|2025-11-14 15:04:50|21.12|20.96|21.11|20.95|21.16|21|21.11|20.95|81
1763132700000|2025-11-14 15:05:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|11
1763132710000|2025-11-14 15:05:10|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|24
1763132720000|2025-11-14 15:05:20|21.06|20.9|21.11|20.95|21.12|20.96|21.06|20.9|41
1763132730000|2025-11-14 15:05:30|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|166
1763132740000|2025-11-14 15:05:40|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|74
1763132750000|2025-11-14 15:05:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|42
1763132760000|2025-11-14 15:06:00|21.07|20.91|21.06|20.9|21.07|20.91|21.05|20.89|60
1763132770000|2025-11-14 15:06:10|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|3
1763132780000|2025-11-14 15:06:20|21.05|20.89|21|20.84|21.05|20.89|21|20.84|18
1763132790000|2025-11-14 15:06:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|38
1763132800000|2025-11-14 15:06:40|||||||||13
1763132810000|2025-11-14 15:06:50|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|91
1763132820000|2025-11-14 15:07:00|20.94|20.78|21|20.84|21|20.84|20.9|20.74|122
1763132830000|2025-11-14 15:07:10|||||||||24
1763132840000|2025-11-14 15:07:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|21
1763132850000|2025-11-14 15:07:30|||||||||11
1763132860000|2025-11-14 15:07:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|29
1763132870000|2025-11-14 15:07:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|5
1763132880000|2025-11-14 15:08:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|39
1763132890000|2025-11-14 15:08:10|21.01|20.85|21.01|20.85|21.05|20.89|21.01|20.85|110
1763132900000|2025-11-14 15:08:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|49
1763132910000|2025-11-14 15:08:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|14
1763132920000|2025-11-14 15:08:40|21.01|20.85|21.01|20.85|21.05|20.89|21|20.84|37
1763132930000|2025-11-14 15:08:50|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|31
1763132940000|2025-11-14 15:09:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|110
1763132950000|2025-11-14 15:09:10|||||||||2
1763132960000|2025-11-14 15:09:20|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|7
1763132970000|2025-11-14 15:09:30|21.06|20.9|21|20.84|21.06|20.9|21|20.84|298
1763132980000|2025-11-14 15:09:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|39
1763132990000|2025-11-14 15:09:50|20.98|20.82|20.96|20.8|21|20.84|20.95|20.79|51
1763133000000|2025-11-14 15:10:00|21|20.84|20.98|20.82|21|20.84|20.95|20.79|79
1763133010000|2025-11-14 15:10:10|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|55
1763133030000|2025-11-14 15:10:30|||||||||57
1763133040000|2025-11-14 15:10:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|46
1763133050000|2025-11-14 15:10:50|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|22
1763133060000|2025-11-14 15:11:00|||||||||13
1763133070000|2025-11-14 15:11:10|||||||||20
1763133080000|2025-11-14 15:11:20|20.96|20.8|21|20.84|21|20.84|20.95|20.79|36
1763133090000|2025-11-14 15:11:30|20.98|20.82|21|20.84|21|20.84|20.96|20.8|18
1763133100000|2025-11-14 15:11:40|21.01|20.85|21|20.84|21.01|20.85|21|20.84|5
1763133110000|2025-11-14 15:11:50|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|5
1763133120000|2025-11-14 15:12:00|21|20.84|21.06|20.9|21.06|20.9|21|20.84|34
1763133130000|2025-11-14 15:12:10|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|14
1763133140000|2025-11-14 15:12:20|||||||||7
1763133150000|2025-11-14 15:12:30|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|14
1763133160000|2025-11-14 15:12:40|||||||||33
1763133170000|2025-11-14 15:12:50|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|32
1763133180000|2025-11-14 15:13:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|23
1763133190000|2025-11-14 15:13:10|21.12|20.96|21.12|20.96|21.12|20.96|21.07|20.91|119
1763133200000|2025-11-14 15:13:20|||||||||4
1763133210000|2025-11-14 15:13:30|||||||||5
1763133220000|2025-11-14 15:13:40|||||||||5
1763133230000|2025-11-14 15:13:50|||||||||28
1763133240000|2025-11-14 15:14:00|||||||||15
1763133250000|2025-11-14 15:14:10|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|42
1763133260000|2025-11-14 15:14:20|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|11
1763133270000|2025-11-14 15:14:30|||||||||1
1763133280000|2025-11-14 15:14:40|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|1
1763133290000|2025-11-14 15:14:50|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|86
1763133300000|2025-11-14 15:15:00|21.01|20.85|21.01|20.85|21.01|20.85|20.97|20.81|106
1763133310000|2025-11-14 15:15:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|15
1763133320000|2025-11-14 15:15:20|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|86
1763133330000|2025-11-14 15:15:30|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|91
1763133340000|2025-11-14 15:15:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|14
1763133350000|2025-11-14 15:15:50|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|6
1763133360000|2025-11-14 15:16:00|20.96|20.8|20.9|20.74|20.96|20.8|20.9|20.74|24
1763133370000|2025-11-14 15:16:10|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|72
1763133380000|2025-11-14 15:16:20|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|52
1763133390000|2025-11-14 15:16:30|||||||||13
1763133400000|2025-11-14 15:16:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|8
1763133410000|2025-11-14 15:16:50|||||||||6
1763133420000|2025-11-14 15:17:00|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|33
1763133430000|2025-11-14 15:17:10|20.88|20.72|20.9|20.74|20.9|20.74|20.85|20.69|27
1763133440000|2025-11-14 15:17:20|||||||||4
1763133450000|2025-11-14 15:17:30|20.85|20.69|20.85|20.69|20.9|20.74|20.85|20.69|120
1763133460000|2025-11-14 15:17:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|23
1763133470000|2025-11-14 15:17:50|||||||||5
1763133480000|2025-11-14 15:18:00|||||||||88
1763133490000|2025-11-14 15:18:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|37
1763133500000|2025-11-14 15:18:20|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|11
1763133510000|2025-11-14 15:18:30|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|88
1763133520000|2025-11-14 15:18:40|21|20.84|20.95|20.79|21|20.84|20.95|20.79|58
1763133530000|2025-11-14 15:18:50|||||||||6
1763133540000|2025-11-14 15:19:00|||||||||10
1763133550000|2025-11-14 15:19:10|||||||||2
1763133560000|2025-11-14 15:19:20|||||||||3
1763133570000|2025-11-14 15:19:30|||||||||2
1763133580000|2025-11-14 15:19:40|21|20.84|21|20.84|21|20.84|21|20.84|8
1763133590000|2025-11-14 15:19:50|20.95|20.79|21|20.84|21|20.84|20.95|20.79|125
1763133600000|2025-11-14 15:20:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|10
1763133610000|2025-11-14 15:20:10|21|20.84|21|20.84|21|20.84|21|20.84|24
1763133620000|2025-11-14 15:20:20|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|65
1763133630000|2025-11-14 15:20:30|||||||||4
1763133640000|2025-11-14 15:20:40|20.9|20.74|20.9|20.74|20.95|20.79|20.9|20.74|29
1763133650000|2025-11-14 15:20:50|||||||||7
1763133660000|2025-11-14 15:21:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|20
1763133670000|2025-11-14 15:21:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|10
1763133680000|2025-11-14 15:21:20|21|20.84|20.95|20.79|21|20.84|20.95|20.79|72
1763133690000|2025-11-14 15:21:30|20.9|20.74|20.9|20.74|20.95|20.79|20.9|20.74|25
1763133700000|2025-11-14 15:21:40|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|9
1763133710000|2025-11-14 15:21:50|||||||||5
1763133720000|2025-11-14 15:22:00|||||||||3
1763133730000|2025-11-14 15:22:10|||||||||4
1763133740000|2025-11-14 15:22:20|||||||||8
1763133750000|2025-11-14 15:22:30|20.89|20.73|20.89|20.73|20.9|20.74|20.85|20.69|36
1763133760000|2025-11-14 15:22:40|20.85|20.69|20.85|20.69|20.9|20.74|20.85|20.69|134
1763133770000|2025-11-14 15:22:50|||||||||23
1763133780000|2025-11-14 15:23:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|58
1763133790000|2025-11-14 15:23:10|||||||||11
1763133800000|2025-11-14 15:23:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|101
1763133810000|2025-11-14 15:23:30|||||||||9
1763133820000|2025-11-14 15:23:40|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|10
1763133830000|2025-11-14 15:23:50|20.9|20.74|20.9|20.74|20.95|20.79|20.9|20.74|10
1763133840000|2025-11-14 15:24:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|67
1763133850000|2025-11-14 15:24:10|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|66
1763133860000|2025-11-14 15:24:20|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|51
1763133870000|2025-11-14 15:24:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|43
1763133880000|2025-11-14 15:24:40|||||||||22
1763133890000|2025-11-14 15:24:50|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|5
1763133900000|2025-11-14 15:25:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|20
1763133910000|2025-11-14 15:25:10|||||||||12
1763133920000|2025-11-14 15:25:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|21
1763133930000|2025-11-14 15:25:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|28
1763133940000|2025-11-14 15:25:40|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|39
1763133950000|2025-11-14 15:25:50|21.02|20.86|21.06|20.9|21.07|20.91|21.02|20.86|32
1763133960000|2025-11-14 15:26:00|21.07|20.91|21.01|20.85|21.07|20.91|21.01|20.85|96
1763133970000|2025-11-14 15:26:10|20.97|20.81|20.97|20.81|21.01|20.85|20.97|20.81|67
1763133980000|2025-11-14 15:26:20|20.96|20.8|20.97|20.81|21.01|20.85|20.96|20.8|9
1763133990000|2025-11-14 15:26:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|21
1763134000000|2025-11-14 15:26:40|20.97|20.81|20.96|20.8|21.01|20.85|20.96|20.8|50
1763134010000|2025-11-14 15:26:50|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|47
1763134020000|2025-11-14 15:27:00|20.93|20.77|20.9|20.74|20.96|20.8|20.9|20.74|79
1763134030000|2025-11-14 15:27:10|20.91|20.75|20.9|20.74|20.91|20.75|20.85|20.69|42
1763134040000|2025-11-14 15:27:20|||||||||2
1763134050000|2025-11-14 15:27:30|||||||||3
1763134060000|2025-11-14 15:27:40|20.85|20.69|20.85|20.69|20.9|20.74|20.85|20.69|76
1763134070000|2025-11-14 15:27:50|||||||||49
1763134080000|2025-11-14 15:28:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|256
1763134090000|2025-11-14 15:28:10|||||||||28
1763134100000|2025-11-14 15:28:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|108
1763134110000|2025-11-14 15:28:30|||||||||19
1763134120000|2025-11-14 15:28:40|||||||||16
1763134130000|2025-11-14 15:28:50|||||||||3
1763134140000|2025-11-14 15:29:00|||||||||22
1763134150000|2025-11-14 15:29:10|||||||||14
1763134160000|2025-11-14 15:29:20|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|49
1763134170000|2025-11-14 15:29:30|||||||||4
1763134180000|2025-11-14 15:29:40|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|3
1763134190000|2025-11-14 15:29:50|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|19
1763134200000|2025-11-14 15:30:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|114
1763134210000|2025-11-14 15:30:10|||||||||1
1763134220000|2025-11-14 15:30:20|||||||||397
1763134230000|2025-11-14 15:30:30|||||||||151
1763134240000|2025-11-14 15:30:40|||||||||3
1763134250000|2025-11-14 15:30:50|||||||||2
1763134260000|2025-11-14 15:31:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|79
1763134270000|2025-11-14 15:31:10|||||||||1
1763134280000|2025-11-14 15:31:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1763134290000|2025-11-14 15:31:30|||||||||10
1763134300000|2025-11-14 15:31:40|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|96
1763134310000|2025-11-14 15:31:50|||||||||12
1763134320000|2025-11-14 15:32:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|39
1763134330000|2025-11-14 15:32:10|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|104
1763134340000|2025-11-14 15:32:20|||||||||5
1763134350000|2025-11-14 15:32:30|||||||||6
1763134360000|2025-11-14 15:32:40|||||||||2
1763134370000|2025-11-14 15:32:50|||||||||168
1763134380000|2025-11-14 15:33:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|46
1763134390000|2025-11-14 15:33:10|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|128
1763134400000|2025-11-14 15:33:20|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|10
1763134410000|2025-11-14 15:33:30|20.8|20.64|20.75|20.59|20.84|20.68|20.75|20.59|98
1763134420000|2025-11-14 15:33:40|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|5
1763134430000|2025-11-14 15:33:50|20.74|20.58|20.75|20.59|20.79|20.63|20.74|20.58|63
1763134440000|2025-11-14 15:34:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1763134450000|2025-11-14 15:34:10|||||||||2
1763134460000|2025-11-14 15:34:20|||||||||71
1763134470000|2025-11-14 15:34:30|||||||||28
1763134480000|2025-11-14 15:34:40|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|29
1763134490000|2025-11-14 15:34:50|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|3
1763134500000|2025-11-14 15:35:00|20.75|20.59|20.79|20.63|20.8|20.64|20.74|20.58|22
1763134510000|2025-11-14 15:35:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|26
1763134520000|2025-11-14 15:35:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1763134530000|2025-11-14 15:35:30|||||||||25
1763134540000|2025-11-14 15:35:40|||||||||2
1763134550000|2025-11-14 15:35:50|||||||||1
1763134560000|2025-11-14 15:36:00|||||||||1
1763134570000|2025-11-14 15:36:10|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|43
1763134580000|2025-11-14 15:36:20|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|84
1763134590000|2025-11-14 15:36:30|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|49
1763134600000|2025-11-14 15:36:40|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|32
1763134610000|2025-11-14 15:36:50|||||||||6
1763134620000|2025-11-14 15:37:00|||||||||2
1763134630000|2025-11-14 15:37:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|25
1763134650000|2025-11-14 15:37:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|106
1763134660000|2025-11-14 15:37:40|||||||||3
1763134670000|2025-11-14 15:37:50|||||||||6
1763134690000|2025-11-14 15:38:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|9
1763134700000|2025-11-14 15:38:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|59
1763134710000|2025-11-14 15:38:30|||||||||26
1763134720000|2025-11-14 15:38:40|||||||||3
1763134730000|2025-11-14 15:38:50|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|49
1763134740000|2025-11-14 15:39:00|||||||||3
1763134750000|2025-11-14 15:39:10|||||||||2
1763134760000|2025-11-14 15:39:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|28
1763134770000|2025-11-14 15:39:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|48
1763134780000|2025-11-14 15:39:40|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1763134790000|2025-11-14 15:39:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|7
1763134800000|2025-11-14 15:40:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1763134810000|2025-11-14 15:40:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|11
1763134820000|2025-11-14 15:40:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|54
1763134830000|2025-11-14 15:40:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|60
1763134840000|2025-11-14 15:40:40|||||||||81
1763134850000|2025-11-14 15:40:50|||||||||102
1763134860000|2025-11-14 15:41:00|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|57
1763134870000|2025-11-14 15:41:10|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|102
1763134880000|2025-11-14 15:41:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|4
1763134890000|2025-11-14 15:41:30|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|4
1763134900000|2025-11-14 15:41:40|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|0
1763134910000|2025-11-14 15:41:50|20.64|20.48|20.63|20.47|20.64|20.48|20.59|20.43|50
1763134920000|2025-11-14 15:42:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|33
1763134930000|2025-11-14 15:42:10|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|13
1763134940000|2025-11-14 15:42:20|20.59|20.43|20.59|20.43|20.63|20.47|20.59|20.43|18
1763134950000|2025-11-14 15:42:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|8
1763134960000|2025-11-14 15:42:40|||||||||14
1763134980000|2025-11-14 15:43:00|||||||||10
1763134990000|2025-11-14 15:43:10|||||||||1
1763135010000|2025-11-14 15:43:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|10
1763135020000|2025-11-14 15:43:40|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|32
1763135030000|2025-11-14 15:43:50|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|5
1763135040000|2025-11-14 15:44:00|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|6
1763135050000|2025-11-14 15:44:10|20.57|20.41|20.57|20.41|20.57|20.41|20.53|20.37|30
1763135060000|2025-11-14 15:44:20|20.53|20.37|20.52|20.36|20.57|20.41|20.52|20.36|28
1763135070000|2025-11-14 15:44:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1763135080000|2025-11-14 15:44:40|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|105
1763135090000|2025-11-14 15:44:50|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|2
1763135100000|2025-11-14 15:45:00|20.53|20.37|20.52|20.36|20.57|20.41|20.52|20.36|66
1763135110000|2025-11-14 15:45:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1763135120000|2025-11-14 15:45:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1763135130000|2025-11-14 15:45:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|81
1763135140000|2025-11-14 15:45:40|20.42|20.26|20.45|20.29|20.47|20.31|20.42|20.26|70
1763135150000|2025-11-14 15:45:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1763135160000|2025-11-14 15:46:00|||||||||28
1763135170000|2025-11-14 15:46:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|126
1763135180000|2025-11-14 15:46:20|||||||||86
1763135190000|2025-11-14 15:46:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|34
1763135200000|2025-11-14 15:46:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|22
1763135210000|2025-11-14 15:46:50|||||||||24
1763135220000|2025-11-14 15:47:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|32
1763135230000|2025-11-14 15:47:10|||||||||59
1763135240000|2025-11-14 15:47:20|||||||||19
1763135250000|2025-11-14 15:47:30|||||||||45
1763135260000|2025-11-14 15:47:40|||||||||27
1763135270000|2025-11-14 15:47:50|||||||||14
1763135280000|2025-11-14 15:48:00|||||||||9
1763135290000|2025-11-14 15:48:10|||||||||24
1763135300000|2025-11-14 15:48:20|||||||||2
1763135310000|2025-11-14 15:48:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|83
1763135320000|2025-11-14 15:48:40|||||||||12
1763135330000|2025-11-14 15:48:50|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|102
1763135340000|2025-11-14 15:49:00|||||||||10
1763135350000|2025-11-14 15:49:10|||||||||21
1763135360000|2025-11-14 15:49:20|||||||||1
1763135370000|2025-11-14 15:49:30|||||||||37
1763135380000|2025-11-14 15:49:40|||||||||43
1763135390000|2025-11-14 15:49:50|||||||||7
1763135400000|2025-11-14 15:50:00|||||||||1
1763135410000|2025-11-14 15:50:10|||||||||2
1763135420000|2025-11-14 15:50:20|||||||||30
1763135430000|2025-11-14 15:50:30|||||||||7
1763135440000|2025-11-14 15:50:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|18
1763135450000|2025-11-14 15:50:50|||||||||4
1763135460000|2025-11-14 15:51:00|||||||||2
1763135470000|2025-11-14 15:51:10|||||||||1
1763135480000|2025-11-14 15:51:20|||||||||102
1763135490000|2025-11-14 15:51:30|||||||||57
1763135510000|2025-11-14 15:51:50|||||||||47
1763135520000|2025-11-14 15:52:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|80
1763135540000|2025-11-14 15:52:20|||||||||4
1763135550000|2025-11-14 15:52:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|155
1763135560000|2025-11-14 15:52:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|49
1763135570000|2025-11-14 15:52:50|||||||||36
1763135580000|2025-11-14 15:53:00|||||||||7
1763135590000|2025-11-14 15:53:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|16
1763135610000|2025-11-14 15:53:30|||||||||5
1763135620000|2025-11-14 15:53:40|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|27
1763135630000|2025-11-14 15:53:50|||||||||80
1763135640000|2025-11-14 15:54:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|5
1763135650000|2025-11-14 15:54:10|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|0
1763135660000|2025-11-14 15:54:20|20.46|20.3|20.48|20.32|20.5|20.34|20.46|20.3|22
1763135670000|2025-11-14 15:54:30|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|8
1763135680000|2025-11-14 15:54:40|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|9
1763135690000|2025-11-14 15:54:50|||||||||6
1763135700000|2025-11-14 15:55:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|38
1763135710000|2025-11-14 15:55:10|||||||||19
1763135720000|2025-11-14 15:55:20|20.5|20.34|20.5|20.34|20.5|20.34|20.46|20.3|34
1763135730000|2025-11-14 15:55:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1763135740000|2025-11-14 15:55:40|||||||||1
1763135750000|2025-11-14 15:55:50|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|103
1763135760000|2025-11-14 15:56:00|||||||||2
1763135770000|2025-11-14 15:56:10|||||||||3
1763135780000|2025-11-14 15:56:20|||||||||3
1763135790000|2025-11-14 15:56:30|||||||||64
1763135800000|2025-11-14 15:56:40|||||||||35
1763135810000|2025-11-14 15:56:50|||||||||85
1763135820000|2025-11-14 15:57:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|154
1763135830000|2025-11-14 15:57:10|||||||||11
1763135840000|2025-11-14 15:57:20|||||||||16
1763135850000|2025-11-14 15:57:30|||||||||9
1763135860000|2025-11-14 15:57:40|||||||||2
1763135870000|2025-11-14 15:57:50|||||||||3
1763135880000|2025-11-14 15:58:00|||||||||1
1763135890000|2025-11-14 15:58:10|||||||||7
1763135900000|2025-11-14 15:58:20|||||||||3
1763135910000|2025-11-14 15:58:30|||||||||2
1763135920000|2025-11-14 15:58:40|||||||||4
1763135930000|2025-11-14 15:58:50|||||||||2
1763135940000|2025-11-14 15:59:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|72
1763135950000|2025-11-14 15:59:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|59
1763135960000|2025-11-14 15:59:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|15
1763135970000|2025-11-14 15:59:30|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|26
1763135980000|2025-11-14 15:59:40|||||||||3
1763135990000|2025-11-14 15:59:50|||||||||3
1763136000000|2025-11-14 16:00:00|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|9
1763136010000|2025-11-14 16:00:10|20.41|20.25|20.41|20.25|20.45|20.29|20.41|20.25|40
1763136020000|2025-11-14 16:00:20|20.43|20.27|20.45|20.29|20.45|20.29|20.41|20.25|10
1763136030000|2025-11-14 16:00:30|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|17
1763136040000|2025-11-14 16:00:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|6
1763136050000|2025-11-14 16:00:50|||||||||10
1763136060000|2025-11-14 16:01:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|32
1763136070000|2025-11-14 16:01:10|||||||||3
1763136080000|2025-11-14 16:01:20|||||||||51
1763136090000|2025-11-14 16:01:30|||||||||10
1763136100000|2025-11-14 16:01:40|||||||||8
1763136110000|2025-11-14 16:01:50|||||||||7
1763136120000|2025-11-14 16:02:00|||||||||53
1763136130000|2025-11-14 16:02:10|||||||||3
1763136140000|2025-11-14 16:02:20|||||||||3
1763136150000|2025-11-14 16:02:30|||||||||5
1763136160000|2025-11-14 16:02:40|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|21
1763136170000|2025-11-14 16:02:50|||||||||1
1763136180000|2025-11-14 16:03:00|||||||||7
1763136190000|2025-11-14 16:03:10|||||||||19
1763136200000|2025-11-14 16:03:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|51
1763136210000|2025-11-14 16:03:30|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|16
1763136220000|2025-11-14 16:03:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1763136230000|2025-11-14 16:03:50|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|35
1763136240000|2025-11-14 16:04:00|||||||||44
1763136250000|2025-11-14 16:04:10|||||||||1
1763136260000|2025-11-14 16:04:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|48
1763136270000|2025-11-14 16:04:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|9
1763136280000|2025-11-14 16:04:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|25
1763136290000|2025-11-14 16:04:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1763136300000|2025-11-14 16:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1763136310000|2025-11-14 16:05:10|||||||||4
1763136320000|2025-11-14 16:05:20|||||||||24
1763136330000|2025-11-14 16:05:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|21
1763136340000|2025-11-14 16:05:40|||||||||3
1763136350000|2025-11-14 16:05:50|||||||||5
1763136360000|2025-11-14 16:06:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|119
1763136370000|2025-11-14 16:06:10|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|75
1763136380000|2025-11-14 16:06:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1763136390000|2025-11-14 16:06:30|||||||||28
1763136400000|2025-11-14 16:06:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1763136410000|2025-11-14 16:06:50|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|55
1763136420000|2025-11-14 16:07:00|20.56|20.4|20.57|20.41|20.57|20.41|20.52|20.36|10
1763136430000|2025-11-14 16:07:10|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|18
1763136440000|2025-11-14 16:07:20|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|4
1763136450000|2025-11-14 16:07:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|31
1763136460000|2025-11-14 16:07:40|||||||||13
1763136470000|2025-11-14 16:07:50|||||||||34
1763136480000|2025-11-14 16:08:00|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|59
1763136490000|2025-11-14 16:08:10|||||||||8
1763136500000|2025-11-14 16:08:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|17
1763136510000|2025-11-14 16:08:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1763136520000|2025-11-14 16:08:40|||||||||13
1763136530000|2025-11-14 16:08:50|||||||||1
1763136540000|2025-11-14 16:09:00|||||||||2
1763136550000|2025-11-14 16:09:10|||||||||3
1763136560000|2025-11-14 16:09:20|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|69
1763136570000|2025-11-14 16:09:30|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|4
1763136580000|2025-11-14 16:09:40|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|16
1763136590000|2025-11-14 16:09:50|||||||||3
1763136600000|2025-11-14 16:10:00|||||||||4
1763136610000|2025-11-14 16:10:10|||||||||2
1763136620000|2025-11-14 16:10:20|||||||||2
1763136630000|2025-11-14 16:10:30|||||||||3
1763136640000|2025-11-14 16:10:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|13
1763136650000|2025-11-14 16:10:50|||||||||6
1763136660000|2025-11-14 16:11:00|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|62
1763136680000|2025-11-14 16:11:20|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|10
1763136690000|2025-11-14 16:11:30|||||||||2
1763136700000|2025-11-14 16:11:40|||||||||1
1763136710000|2025-11-14 16:11:50|||||||||1
1763136720000|2025-11-14 16:12:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1763136730000|2025-11-14 16:12:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1763136740000|2025-11-14 16:12:20|||||||||4
1763136750000|2025-11-14 16:12:30|||||||||9
1763136760000|2025-11-14 16:12:40|||||||||64
1763136770000|2025-11-14 16:12:50|||||||||7
1763136780000|2025-11-14 16:13:00|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|17
1763136790000|2025-11-14 16:13:10|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|39
1763136800000|2025-11-14 16:13:20|||||||||3
1763136810000|2025-11-14 16:13:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1763136820000|2025-11-14 16:13:40|||||||||8
1763136830000|2025-11-14 16:13:50|||||||||1
1763136840000|2025-11-14 16:14:00|||||||||5
1763136850000|2025-11-14 16:14:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|65
1763136860000|2025-11-14 16:14:20|||||||||27
1763136870000|2025-11-14 16:14:30|||||||||17
1763136880000|2025-11-14 16:14:40|||||||||1
1763136890000|2025-11-14 16:14:50|||||||||2
1763136900000|2025-11-14 16:15:00|||||||||9
1763136910000|2025-11-14 16:15:10|||||||||8
1763136920000|2025-11-14 16:15:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|104
1763136930000|2025-11-14 16:15:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|24
1763136940000|2025-11-14 16:15:40|||||||||6
1763136950000|2025-11-14 16:15:50|||||||||24
1763136960000|2025-11-14 16:16:00|||||||||8
1763136970000|2025-11-14 16:16:10|||||||||7
1763136980000|2025-11-14 16:16:20|||||||||22
1763136990000|2025-11-14 16:16:30|||||||||5
1763137000000|2025-11-14 16:16:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|13
1763137010000|2025-11-14 16:16:50|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|7
1763137020000|2025-11-14 16:17:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|18
1763137030000|2025-11-14 16:17:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|52
1763137040000|2025-11-14 16:17:20|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|4
1763137050000|2025-11-14 16:17:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1763137060000|2025-11-14 16:17:40|||||||||6
1763137070000|2025-11-14 16:17:50|||||||||7
1763137080000|2025-11-14 16:18:00|||||||||9
1763137090000|2025-11-14 16:18:10|||||||||2
1763137100000|2025-11-14 16:18:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|203
1763137110000|2025-11-14 16:18:30|||||||||30
1763137120000|2025-11-14 16:18:40|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|15
1763137140000|2025-11-14 16:19:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1763137150000|2025-11-14 16:19:10|||||||||2
1763137160000|2025-11-14 16:19:20|||||||||3
1763137170000|2025-11-14 16:19:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1763137180000|2025-11-14 16:19:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|17
1763137190000|2025-11-14 16:19:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1763137200000|2025-11-14 16:20:00|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|5
1763137210000|2025-11-14 16:20:10|||||||||10
1763137220000|2025-11-14 16:20:20|||||||||12
1763137230000|2025-11-14 16:20:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1763137240000|2025-11-14 16:20:40|||||||||2
1763137250000|2025-11-14 16:20:50|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|83
1763137260000|2025-11-14 16:21:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1763137270000|2025-11-14 16:21:10|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|28
1763137280000|2025-11-14 16:21:20|||||||||2
1763137290000|2025-11-14 16:21:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|6
1763137300000|2025-11-14 16:21:40|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|20
1763137310000|2025-11-14 16:21:50|||||||||2
1763137320000|2025-11-14 16:22:00|20.36|20.2|20.36|20.2|20.4|20.24|20.36|20.2|93
1763137330000|2025-11-14 16:22:10|||||||||1
1763137340000|2025-11-14 16:22:20|||||||||24
1763137350000|2025-11-14 16:22:30|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|20
1763137360000|2025-11-14 16:22:40|||||||||2
1763137370000|2025-11-14 16:22:50|||||||||1
1763137380000|2025-11-14 16:23:00|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|71
1763137390000|2025-11-14 16:23:10|||||||||1
1763137400000|2025-11-14 16:23:20|||||||||8
1763137410000|2025-11-14 16:23:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1763137420000|2025-11-14 16:23:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1763137430000|2025-11-14 16:23:50|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|31
1763137440000|2025-11-14 16:24:00|||||||||4
1763137450000|2025-11-14 16:24:10|||||||||25
1763137460000|2025-11-14 16:24:20|||||||||5
1763137470000|2025-11-14 16:24:30|||||||||26
1763137480000|2025-11-14 16:24:40|||||||||2
1763137490000|2025-11-14 16:24:50|||||||||93
1763137500000|2025-11-14 16:25:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|1
1763137510000|2025-11-14 16:25:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1763137520000|2025-11-14 16:25:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1763137530000|2025-11-14 16:25:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1763137540000|2025-11-14 16:25:40|20.29|20.13|20.29|20.13|20.3|20.14|20.25|20.09|44
1763137550000|2025-11-14 16:25:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|27
1763137560000|2025-11-14 16:26:00|||||||||3
1763137570000|2025-11-14 16:26:10|||||||||1
1763137580000|2025-11-14 16:26:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1763137590000|2025-11-14 16:26:30|||||||||4
1763137600000|2025-11-14 16:26:40|||||||||2
1763137610000|2025-11-14 16:26:50|||||||||11
1763137620000|2025-11-14 16:27:00|||||||||2
1763137630000|2025-11-14 16:27:10|||||||||7
1763137640000|2025-11-14 16:27:20|||||||||21
1763137650000|2025-11-14 16:27:30|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|114
1763137660000|2025-11-14 16:27:40|||||||||14
1763137670000|2025-11-14 16:27:50|||||||||8
1763137680000|2025-11-14 16:28:00|||||||||1
1763137690000|2025-11-14 16:28:10|||||||||7
1763137700000|2025-11-14 16:28:20|||||||||1
1763137710000|2025-11-14 16:28:30|||||||||2
1763137720000|2025-11-14 16:28:40|||||||||13
1763137730000|2025-11-14 16:28:50|||||||||3
1763137740000|2025-11-14 16:29:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|117
1763137770000|2025-11-14 16:29:30|||||||||1
1763137780000|2025-11-14 16:29:40|||||||||5
1763137790000|2025-11-14 16:29:50|||||||||2
1763137800000|2025-11-14 16:30:00|||||||||11
1763137810000|2025-11-14 16:30:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|138
1763137820000|2025-11-14 16:30:20|||||||||6
1763137830000|2025-11-14 16:30:30|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|6
1763137840000|2025-11-14 16:30:40|||||||||25
1763137850000|2025-11-14 16:30:50|||||||||3
1763137860000|2025-11-14 16:31:00|||||||||2
1763137870000|2025-11-14 16:31:10|||||||||15
1763137880000|2025-11-14 16:31:20|||||||||3
1763137890000|2025-11-14 16:31:30|||||||||1
1763137900000|2025-11-14 16:31:40|||||||||51
1763137910000|2025-11-14 16:31:50|||||||||4
1763137920000|2025-11-14 16:32:00|||||||||8
1763137930000|2025-11-14 16:32:10|||||||||15
1763137940000|2025-11-14 16:32:20|||||||||32
1763137950000|2025-11-14 16:32:30|||||||||42
1763137960000|2025-11-14 16:32:40|||||||||16
1763137970000|2025-11-14 16:32:50|||||||||32
1763137980000|2025-11-14 16:33:00|||||||||54
1763137990000|2025-11-14 16:33:10|||||||||13
1763138000000|2025-11-14 16:33:20|||||||||4
1763138010000|2025-11-14 16:33:30|||||||||4
1763138020000|2025-11-14 16:33:40|||||||||2
1763138030000|2025-11-14 16:33:50|||||||||6
1763138040000|2025-11-14 16:34:00|||||||||19
1763138050000|2025-11-14 16:34:10|||||||||12
1763138060000|2025-11-14 16:34:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1763138070000|2025-11-14 16:34:30|||||||||37
1763138080000|2025-11-14 16:34:40|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|226
1763138090000|2025-11-14 16:34:50|||||||||2
1763138100000|2025-11-14 16:35:00|||||||||4
1763138110000|2025-11-14 16:35:10|||||||||14
1763138120000|2025-11-14 16:35:20|20.25|20.09|20.25|20.09|20.29|20.13|20.24|20.08|22
1763138130000|2025-11-14 16:35:30|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|60
1763138140000|2025-11-14 16:35:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|9
1763138150000|2025-11-14 16:35:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|4
1763138160000|2025-11-14 16:36:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1763138170000|2025-11-14 16:36:10|||||||||47
1763138180000|2025-11-14 16:36:20|||||||||10
1763138190000|2025-11-14 16:36:30|||||||||4
1763138200000|2025-11-14 16:36:40|||||||||6
1763138210000|2025-11-14 16:36:50|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|60
1763138220000|2025-11-14 16:37:00|||||||||4
1763138230000|2025-11-14 16:37:10|||||||||5
1763138240000|2025-11-14 16:37:20|||||||||2
1763138250000|2025-11-14 16:37:30|||||||||13
1763138270000|2025-11-14 16:37:50|||||||||3
1763138280000|2025-11-14 16:38:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|9
1763138290000|2025-11-14 16:38:10|||||||||6
1763138300000|2025-11-14 16:38:20|||||||||3
1763138310000|2025-11-14 16:38:30|||||||||6
1763138320000|2025-11-14 16:38:40|||||||||4
1763138330000|2025-11-14 16:38:50|||||||||5
1763138340000|2025-11-14 16:39:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|40
1763138350000|2025-11-14 16:39:10|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|16
1763138360000|2025-11-14 16:39:20|20.22|20.06|20.19|20.03|20.24|20.08|20.19|20.03|31
1763138370000|2025-11-14 16:39:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|10
1763138380000|2025-11-14 16:39:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|10
1763138390000|2025-11-14 16:39:50|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|9
1763138400000|2025-11-14 16:40:00|||||||||4
1763138410000|2025-11-14 16:40:10|||||||||10
1763138420000|2025-11-14 16:40:20|||||||||2
1763138430000|2025-11-14 16:40:30|||||||||1
1763138440000|2025-11-14 16:40:40|||||||||16
1763138450000|2025-11-14 16:40:50|||||||||26
1763138460000|2025-11-14 16:41:00|||||||||26
1763138470000|2025-11-14 16:41:10|||||||||2
1763138480000|2025-11-14 16:41:20|||||||||4
1763138490000|2025-11-14 16:41:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|34
1763138500000|2025-11-14 16:41:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1763138510000|2025-11-14 16:41:50|||||||||2
1763138520000|2025-11-14 16:42:00|||||||||4
1763138530000|2025-11-14 16:42:10|||||||||49
1763138540000|2025-11-14 16:42:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|11
1763138550000|2025-11-14 16:42:30|||||||||7
1763138560000|2025-11-14 16:42:40|||||||||1
1763138570000|2025-11-14 16:42:50|||||||||1
1763138580000|2025-11-14 16:43:00|||||||||3
1763138590000|2025-11-14 16:43:10|||||||||7
1763138600000|2025-11-14 16:43:20|||||||||2
1763138610000|2025-11-14 16:43:30|||||||||8
1763138630000|2025-11-14 16:43:50|||||||||6
1763138640000|2025-11-14 16:44:00|||||||||8
1763138650000|2025-11-14 16:44:10|||||||||8
1763138660000|2025-11-14 16:44:20|||||||||17
1763138670000|2025-11-14 16:44:30|||||||||14
1763138680000|2025-11-14 16:44:40|||||||||6
1763138690000|2025-11-14 16:44:50|||||||||11
1763138700000|2025-11-14 16:45:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|78
1763138710000|2025-11-14 16:45:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1763138720000|2025-11-14 16:45:20|||||||||2
1763138730000|2025-11-14 16:45:30|||||||||2
1763138740000|2025-11-14 16:45:40|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|10
1763138750000|2025-11-14 16:45:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|2
1763138760000|2025-11-14 16:46:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1763138770000|2025-11-14 16:46:10|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|12
1763138780000|2025-11-14 16:46:20|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|3
1763138790000|2025-11-14 16:46:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|7
1763138800000|2025-11-14 16:46:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|37
1763138810000|2025-11-14 16:46:50|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|11
1763138820000|2025-11-14 16:47:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|0
1763138830000|2025-11-14 16:47:10|||||||||9
1763138840000|2025-11-14 16:47:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|14
1763138850000|2025-11-14 16:47:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|21
1763138860000|2025-11-14 16:47:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|4
1763138870000|2025-11-14 16:47:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1763138890000|2025-11-14 16:48:10|||||||||1
1763138900000|2025-11-14 16:48:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|5
1763138910000|2025-11-14 16:48:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|17
1763138920000|2025-11-14 16:48:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|27
1763138930000|2025-11-14 16:48:50|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|7
1763138940000|2025-11-14 16:49:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1763138950000|2025-11-14 16:49:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1763138960000|2025-11-14 16:49:20|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|39
1763138970000|2025-11-14 16:49:30|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|6
1763138980000|2025-11-14 16:49:40|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|2
1763138990000|2025-11-14 16:49:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1763139000000|2025-11-14 16:50:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|104
1763139010000|2025-11-14 16:50:10|||||||||2
1763139020000|2025-11-14 16:50:20|||||||||1
1763139040000|2025-11-14 16:50:40|||||||||1
1763139060000|2025-11-14 16:51:00|||||||||118
1763139070000|2025-11-14 16:51:10|||||||||32
1763139080000|2025-11-14 16:51:20|||||||||7
1763139100000|2025-11-14 16:51:40|||||||||2
1763139120000|2025-11-14 16:52:00|||||||||3
1763139130000|2025-11-14 16:52:10|||||||||8
1763139140000|2025-11-14 16:52:20|||||||||34
1763139150000|2025-11-14 16:52:30|||||||||19
1763139160000|2025-11-14 16:52:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|52
1763139170000|2025-11-14 16:52:50|||||||||36
1763139180000|2025-11-14 16:53:00|||||||||6
1763139190000|2025-11-14 16:53:10|||||||||127
1763139200000|2025-11-14 16:53:20|||||||||10
1763139210000|2025-11-14 16:53:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1763139220000|2025-11-14 16:53:40|||||||||2
1763139230000|2025-11-14 16:53:50|||||||||4
1763139240000|2025-11-14 16:54:00|||||||||53
1763139250000|2025-11-14 16:54:10|||||||||13
1763139260000|2025-11-14 16:54:20|||||||||3
1763139270000|2025-11-14 16:54:30|||||||||3
1763139280000|2025-11-14 16:54:40|||||||||10
1763139290000|2025-11-14 16:54:50|||||||||9
1763139300000|2025-11-14 16:55:00|||||||||3
1763139320000|2025-11-14 16:55:20|||||||||9
1763139330000|2025-11-14 16:55:30|||||||||2
1763139340000|2025-11-14 16:55:40|||||||||2
1763139350000|2025-11-14 16:55:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|16
1763139360000|2025-11-14 16:56:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|29
1763139370000|2025-11-14 16:56:10|||||||||34
1763139380000|2025-11-14 16:56:20|||||||||25
1763139390000|2025-11-14 16:56:30|||||||||11
1763139400000|2025-11-14 16:56:40|||||||||2
1763139410000|2025-11-14 16:56:50|||||||||6
1763139420000|2025-11-14 16:57:00|||||||||2
1763139430000|2025-11-14 16:57:10|||||||||3
1763139440000|2025-11-14 16:57:20|||||||||1
1763139460000|2025-11-14 16:57:40|||||||||6
1763139470000|2025-11-14 16:57:50|||||||||2
1763139480000|2025-11-14 16:58:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|69
1763139490000|2025-11-14 16:58:10|||||||||11
1763139500000|2025-11-14 16:58:20|||||||||3
1763139510000|2025-11-14 16:58:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|13
1763139520000|2025-11-14 16:58:40|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|3
1763139530000|2025-11-14 16:58:50|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|79
1763139540000|2025-11-14 16:59:00|20.11|19.95|20.09|19.93|20.13|19.97|20.09|19.93|14
1763139550000|2025-11-14 16:59:10|||||||||17
1763139580000|2025-11-14 16:59:40|||||||||1
1763139590000|2025-11-14 16:59:50|||||||||13
1763139600000|2025-11-14 17:00:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|12
1763139610000|2025-11-14 17:00:10|||||||||10
1763139620000|2025-11-14 17:00:20|||||||||3
1763139630000|2025-11-14 17:00:30|||||||||1
1763139640000|2025-11-14 17:00:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|23
1763139650000|2025-11-14 17:00:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|5
1763139660000|2025-11-14 17:01:00|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|2
1763139670000|2025-11-14 17:01:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|36
1763139680000|2025-11-14 17:01:20|||||||||2
1763139690000|2025-11-14 17:01:30|||||||||2
1763139720000|2025-11-14 17:02:00|||||||||1
1763139730000|2025-11-14 17:02:10|||||||||3
1763139740000|2025-11-14 17:02:20|||||||||2
1763139750000|2025-11-14 17:02:30|||||||||3
1763139760000|2025-11-14 17:02:40|||||||||2
1763139770000|2025-11-14 17:02:50|||||||||1
1763139780000|2025-11-14 17:03:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1763139790000|2025-11-14 17:03:10|||||||||59
1763139800000|2025-11-14 17:03:20|||||||||1
1763139810000|2025-11-14 17:03:30|||||||||1
1763139820000|2025-11-14 17:03:40|||||||||15
1763139840000|2025-11-14 17:04:00|||||||||14
1763139850000|2025-11-14 17:04:10|||||||||35
1763139860000|2025-11-14 17:04:20|||||||||1
1763139870000|2025-11-14 17:04:30|||||||||9
1763139880000|2025-11-14 17:04:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|9
1763139890000|2025-11-14 17:04:50|||||||||3
1763139900000|2025-11-14 17:05:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|3
1763139920000|2025-11-14 17:05:20|||||||||4
1763139930000|2025-11-14 17:05:30|||||||||6
1763139940000|2025-11-14 17:05:40|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|160
1763139950000|2025-11-14 17:05:50|||||||||1
1763139960000|2025-11-14 17:06:00|||||||||2
1763139970000|2025-11-14 17:06:10|||||||||5
1763139980000|2025-11-14 17:06:20|||||||||3
1763139990000|2025-11-14 17:06:30|||||||||3
1763140000000|2025-11-14 17:06:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1763140010000|2025-11-14 17:06:50|||||||||3
1763140020000|2025-11-14 17:07:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1763140030000|2025-11-14 17:07:10|||||||||2
1763140040000|2025-11-14 17:07:20|||||||||6
1763140050000|2025-11-14 17:07:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|99
1763140060000|2025-11-14 17:07:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|2
1763140070000|2025-11-14 17:07:50|||||||||7
1763140080000|2025-11-14 17:08:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1763140090000|2025-11-14 17:08:10|||||||||12
1763140100000|2025-11-14 17:08:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1763140110000|2025-11-14 17:08:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1763140120000|2025-11-14 17:08:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1763140130000|2025-11-14 17:08:50|||||||||3
1763140160000|2025-11-14 17:09:20|||||||||4
1763140170000|2025-11-14 17:09:30|||||||||3
1763140180000|2025-11-14 17:09:40|||||||||6
1763140190000|2025-11-14 17:09:50|||||||||4
1763140200000|2025-11-14 17:10:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|31
1763140230000|2025-11-14 17:10:30|||||||||7
1763140240000|2025-11-14 17:10:40|||||||||4
1763140250000|2025-11-14 17:10:50|||||||||20
1763140260000|2025-11-14 17:11:00|||||||||37
1763140270000|2025-11-14 17:11:10|||||||||3
1763140280000|2025-11-14 17:11:20|||||||||3
1763140290000|2025-11-14 17:11:30|||||||||2
1763140300000|2025-11-14 17:11:40|||||||||5
1763140310000|2025-11-14 17:11:50|||||||||2
1763140320000|2025-11-14 17:12:00|||||||||3
1763140330000|2025-11-14 17:12:10|||||||||9
1763140340000|2025-11-14 17:12:20|||||||||12
1763140350000|2025-11-14 17:12:30|||||||||3
1763140360000|2025-11-14 17:12:40|||||||||2
1763140370000|2025-11-14 17:12:50|||||||||5
1763140380000|2025-11-14 17:13:00|||||||||4
1763140390000|2025-11-14 17:13:10|||||||||3
1763140400000|2025-11-14 17:13:20|||||||||7
1763140410000|2025-11-14 17:13:30|||||||||2
1763140420000|2025-11-14 17:13:40|||||||||9
1763140430000|2025-11-14 17:13:50|||||||||6
1763140440000|2025-11-14 17:14:00|||||||||6
1763140450000|2025-11-14 17:14:10|||||||||2
1763140460000|2025-11-14 17:14:20|||||||||17
1763140470000|2025-11-14 17:14:30|||||||||51
1763140480000|2025-11-14 17:14:40|||||||||5
1763140490000|2025-11-14 17:14:50|||||||||32
1763140500000|2025-11-14 17:15:00|||||||||15
1763140510000|2025-11-14 17:15:10|||||||||11
1763140520000|2025-11-14 17:15:20|||||||||19
1763140530000|2025-11-14 17:15:30|||||||||1
1763140540000|2025-11-14 17:15:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|49
1763140550000|2025-11-14 17:15:50|||||||||1
1763140560000|2025-11-14 17:16:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|191
1763140570000|2025-11-14 17:16:10|||||||||5
1763140580000|2025-11-14 17:16:20|||||||||2
1763140590000|2025-11-14 17:16:30|||||||||10
1763140600000|2025-11-14 17:16:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1763140610000|2025-11-14 17:16:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|75
1763140620000|2025-11-14 17:17:00|||||||||8
1763140630000|2025-11-14 17:17:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|78
1763140640000|2025-11-14 17:17:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1763140650000|2025-11-14 17:17:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|5
1763140660000|2025-11-14 17:17:40|||||||||1
1763140670000|2025-11-14 17:17:50|||||||||1
1763140680000|2025-11-14 17:18:00|19.97|19.81|19.98|19.82|19.98|19.82|19.93|19.77|39
1763140690000|2025-11-14 17:18:10|||||||||3
1763140700000|2025-11-14 17:18:20|||||||||2
1763140710000|2025-11-14 17:18:30|||||||||2
1763140720000|2025-11-14 17:18:40|||||||||1
1763140730000|2025-11-14 17:18:50|||||||||1
1763140740000|2025-11-14 17:19:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1763140750000|2025-11-14 17:19:10|||||||||7
1763140770000|2025-11-14 17:19:30|||||||||2
1763140780000|2025-11-14 17:19:40|||||||||2
1763140790000|2025-11-14 17:19:50|||||||||3
1763140810000|2025-11-14 17:20:10|||||||||2
1763140820000|2025-11-14 17:20:20|||||||||9
1763140830000|2025-11-14 17:20:30|||||||||1
1763140840000|2025-11-14 17:20:40|||||||||2
1763140850000|2025-11-14 17:20:50|||||||||3
1763140860000|2025-11-14 17:21:00|||||||||1
1763140870000|2025-11-14 17:21:10|||||||||13
1763140880000|2025-11-14 17:21:20|||||||||2
1763140890000|2025-11-14 17:21:30|||||||||4
1763140900000|2025-11-14 17:21:40|||||||||12
1763140910000|2025-11-14 17:21:50|||||||||5
1763140920000|2025-11-14 17:22:00|||||||||19
1763140930000|2025-11-14 17:22:10|||||||||28
1763140940000|2025-11-14 17:22:20|||||||||3
1763140950000|2025-11-14 17:22:30|||||||||2
1763140960000|2025-11-14 17:22:40|||||||||4
1763140970000|2025-11-14 17:22:50|||||||||5
1763140980000|2025-11-14 17:23:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|60
1763140990000|2025-11-14 17:23:10|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|30
1763141000000|2025-11-14 17:23:20|||||||||10
1763141010000|2025-11-14 17:23:30|||||||||3
1763141020000|2025-11-14 17:23:40|||||||||3
1763141030000|2025-11-14 17:23:50|||||||||42
1763141040000|2025-11-14 17:24:00|||||||||7
1763141050000|2025-11-14 17:24:10|||||||||22
1763141060000|2025-11-14 17:24:20|||||||||29
1763141070000|2025-11-14 17:24:30|||||||||1
1763141080000|2025-11-14 17:24:40|||||||||7
1763141090000|2025-11-14 17:24:50|||||||||1
1763141100000|2025-11-14 17:25:00|||||||||10
1763141110000|2025-11-14 17:25:10|||||||||26
1763141120000|2025-11-14 17:25:20|||||||||3
1763141130000|2025-11-14 17:25:30|||||||||6
1763141140000|2025-11-14 17:25:40|||||||||40
1763141150000|2025-11-14 17:25:50|||||||||22
1763141160000|2025-11-14 17:26:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1763141170000|2025-11-14 17:26:10|||||||||55
1763141180000|2025-11-14 17:26:20|||||||||10
1763141200000|2025-11-14 17:26:40|||||||||4
1763141210000|2025-11-14 17:26:50|||||||||35
1763141220000|2025-11-14 17:27:00|||||||||1
1763141230000|2025-11-14 17:27:10|||||||||3
1763141240000|2025-11-14 17:27:20|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|122
1763141250000|2025-11-14 17:27:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|21
1763141260000|2025-11-14 17:27:40|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|16
1763141270000|2025-11-14 17:27:50|||||||||12
1763141280000|2025-11-14 17:28:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1763141290000|2025-11-14 17:28:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|22
1763141300000|2025-11-14 17:28:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1763141310000|2025-11-14 17:28:30|||||||||1
1763141320000|2025-11-14 17:28:40|||||||||3
1763141330000|2025-11-14 17:28:50|||||||||4
1763141340000|2025-11-14 17:29:00|||||||||6
1763141350000|2025-11-14 17:29:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|64
1763141360000|2025-11-14 17:29:20|||||||||5
1763141370000|2025-11-14 17:29:30|||||||||2
1763141380000|2025-11-14 17:29:40|||||||||3
1763141390000|2025-11-14 17:29:50|||||||||8
1763141400000|2025-11-14 17:30:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|5
1763141410000|2025-11-14 17:30:10|||||||||1
1763141420000|2025-11-14 17:30:20|||||||||1
1763141430000|2025-11-14 17:30:30|||||||||1
1763141440000|2025-11-14 17:30:40|||||||||3
1763141450000|2025-11-14 17:30:50|||||||||1
1763141460000|2025-11-14 17:31:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1763141470000|2025-11-14 17:31:10|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|2
1763141480000|2025-11-14 17:31:20|||||||||23
1763141510000|2025-11-14 17:31:50|||||||||1
1763141520000|2025-11-14 17:32:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1763141530000|2025-11-14 17:32:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1763141540000|2025-11-14 17:32:20|||||||||1
1763141560000|2025-11-14 17:32:40|||||||||35
1763141570000|2025-11-14 17:32:50|||||||||2
1763141580000|2025-11-14 17:33:00|||||||||2
1763141590000|2025-11-14 17:33:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|29
1763141610000|2025-11-14 17:33:30|||||||||1
1763141620000|2025-11-14 17:33:40|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|104
1763141630000|2025-11-14 17:33:50|||||||||4
1763141640000|2025-11-14 17:34:00|||||||||2
1763141680000|2025-11-14 17:34:40|||||||||1
1763141690000|2025-11-14 17:34:50|||||||||2
1763141700000|2025-11-14 17:35:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1763141710000|2025-11-14 17:35:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|1
1763141720000|2025-11-14 17:35:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1763141730000|2025-11-14 17:35:30|||||||||2
1763141740000|2025-11-14 17:35:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|15
1763141750000|2025-11-14 17:35:50|||||||||6
1763141760000|2025-11-14 17:36:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|8
1763141770000|2025-11-14 17:36:10|||||||||5
1763141780000|2025-11-14 17:36:20|||||||||8
1763141790000|2025-11-14 17:36:30|||||||||9
1763141800000|2025-11-14 17:36:40|||||||||9
1763141810000|2025-11-14 17:36:50|||||||||10
1763141820000|2025-11-14 17:37:00|||||||||7
1763141830000|2025-11-14 17:37:10|||||||||15
1763141840000|2025-11-14 17:37:20|||||||||5
1763141850000|2025-11-14 17:37:30|||||||||11
1763141860000|2025-11-14 17:37:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|30
1763141870000|2025-11-14 17:37:50|||||||||14
1763141880000|2025-11-14 17:38:00|||||||||51
1763141890000|2025-11-14 17:38:10|||||||||7
1763141900000|2025-11-14 17:38:20|||||||||7
1763141910000|2025-11-14 17:38:30|||||||||9
1763141920000|2025-11-14 17:38:40|||||||||7
1763141930000|2025-11-14 17:38:50|||||||||3
1763141940000|2025-11-14 17:39:00|||||||||8
1763141950000|2025-11-14 17:39:10|||||||||7
1763141960000|2025-11-14 17:39:20|||||||||6
1763141970000|2025-11-14 17:39:30|||||||||5
1763141980000|2025-11-14 17:39:40|||||||||12
1763141990000|2025-11-14 17:39:50|||||||||6
1763142000000|2025-11-14 17:40:00|||||||||9
1763142010000|2025-11-14 17:40:10|||||||||13
1763142020000|2025-11-14 17:40:20|||||||||9
1763142030000|2025-11-14 17:40:30|||||||||6
1763142040000|2025-11-14 17:40:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|63
1763142050000|2025-11-14 17:40:50|||||||||21
1763142060000|2025-11-14 17:41:00|||||||||2
1763142070000|2025-11-14 17:41:10|||||||||35
1763142090000|2025-11-14 17:41:30|||||||||1
1763142100000|2025-11-14 17:41:40|||||||||2
1763142110000|2025-11-14 17:41:50|||||||||2
1763142130000|2025-11-14 17:42:10|||||||||3
1763142140000|2025-11-14 17:42:20|||||||||1
1763142150000|2025-11-14 17:42:30|||||||||8
1763142170000|2025-11-14 17:42:50|||||||||1
1763142180000|2025-11-14 17:43:00|||||||||2
1763142190000|2025-11-14 17:43:10|||||||||1
1763142210000|2025-11-14 17:43:30|||||||||6
1763142220000|2025-11-14 17:43:40|||||||||1
1763142230000|2025-11-14 17:43:50|||||||||1
1763142240000|2025-11-14 17:44:00|||||||||26
1763142250000|2025-11-14 17:44:10|||||||||20
1763142260000|2025-11-14 17:44:20|||||||||13
1763142270000|2025-11-14 17:44:30|||||||||5
1763142280000|2025-11-14 17:44:40|||||||||27
1763142290000|2025-11-14 17:44:50|||||||||1
1763142300000|2025-11-14 17:45:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|167
1763142310000|2025-11-14 17:45:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1763142320000|2025-11-14 17:45:20|||||||||21
1763142330000|2025-11-14 17:45:30|||||||||3
1763142340000|2025-11-14 17:45:40|||||||||15
1763142350000|2025-11-14 17:45:50|||||||||6
1763142360000|2025-11-14 17:46:00|||||||||17
1763142380000|2025-11-14 17:46:20|||||||||13
1763142390000|2025-11-14 17:46:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|29
1763142410000|2025-11-14 17:46:50|||||||||1
1763142420000|2025-11-14 17:47:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|18
1763142430000|2025-11-14 17:47:10|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|9
1763142440000|2025-11-14 17:47:20|||||||||2
1763142450000|2025-11-14 17:47:30|||||||||3
1763142470000|2025-11-14 17:47:50|||||||||3
1763142490000|2025-11-14 17:48:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|13
1763142500000|2025-11-14 17:48:20|||||||||7
1763142510000|2025-11-14 17:48:30|||||||||2
1763142520000|2025-11-14 17:48:40|||||||||3
1763142530000|2025-11-14 17:48:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|61
1763142540000|2025-11-14 17:49:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|146
1763142550000|2025-11-14 17:49:10|||||||||13
1763142560000|2025-11-14 17:49:20|||||||||8
1763142570000|2025-11-14 17:49:30|||||||||1
1763142580000|2025-11-14 17:49:40|||||||||1
1763142590000|2025-11-14 17:49:50|||||||||1
1763142600000|2025-11-14 17:50:00|||||||||4
1763142610000|2025-11-14 17:50:10|||||||||4
1763142620000|2025-11-14 17:50:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|43
1763142630000|2025-11-14 17:50:30|||||||||4
1763142640000|2025-11-14 17:50:40|||||||||1
1763142650000|2025-11-14 17:50:50|||||||||3
1763142660000|2025-11-14 17:51:00|||||||||2
1763142670000|2025-11-14 17:51:10|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|238
1763142680000|2025-11-14 17:51:20|||||||||17
1763142690000|2025-11-14 17:51:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|12
1763142700000|2025-11-14 17:51:40|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|14
1763142710000|2025-11-14 17:51:50|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|60
1763142720000|2025-11-14 17:52:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1763142730000|2025-11-14 17:52:10|||||||||1
1763142740000|2025-11-14 17:52:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1763142750000|2025-11-14 17:52:30|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|159
1763142760000|2025-11-14 17:52:40|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|7
1763142770000|2025-11-14 17:52:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1763142780000|2025-11-14 17:53:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|10
1763142790000|2025-11-14 17:53:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|21
1763142800000|2025-11-14 17:53:20|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|88
1763142810000|2025-11-14 17:53:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|52
1763142820000|2025-11-14 17:53:40|||||||||1
1763142830000|2025-11-14 17:53:50|||||||||1
1763142840000|2025-11-14 17:54:00|20|19.84|20|19.84|20.02|19.86|20|19.84|75
1763142850000|2025-11-14 17:54:10|20.02|19.86|20.04|19.88|20.05|19.89|20|19.84|19
1763142860000|2025-11-14 17:54:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1763142870000|2025-11-14 17:54:30|||||||||4
1763142880000|2025-11-14 17:54:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1763142890000|2025-11-14 17:54:50|||||||||2
1763142900000|2025-11-14 17:55:00|||||||||1
1763142910000|2025-11-14 17:55:10|20|19.84|20.04|19.88|20.05|19.89|20|19.84|6
1763142920000|2025-11-14 17:55:20|20|19.84|20|19.84|20|19.84|20|19.84|18
1763142930000|2025-11-14 17:55:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1763142940000|2025-11-14 17:55:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|2
1763142950000|2025-11-14 17:55:50|||||||||3
1763142960000|2025-11-14 17:56:00|20|19.84|20|19.84|20|19.84|19.99|19.83|2
1763142970000|2025-11-14 17:56:10|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|1
1763142980000|2025-11-14 17:56:20|20|19.84|20.05|19.89|20.05|19.89|19.99|19.83|34
1763142990000|2025-11-14 17:56:30|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1763143000000|2025-11-14 17:56:40|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|8
1763143010000|2025-11-14 17:56:50|20.02|19.86|20|19.84|20.04|19.88|20|19.84|31
1763143020000|2025-11-14 17:57:00|20.04|19.88|20|19.84|20.04|19.88|19.99|19.83|7
1763143030000|2025-11-14 17:57:10|||||||||4
1763143040000|2025-11-14 17:57:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|7
1763143050000|2025-11-14 17:57:30|||||||||1
1763143060000|2025-11-14 17:57:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|91
1763143070000|2025-11-14 17:57:50|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|3
1763143080000|2025-11-14 17:58:00|20.08|19.92|20.06|19.9|20.1|19.94|20.06|19.9|69
1763143090000|2025-11-14 17:58:10|20.08|19.92|20.06|19.9|20.1|19.94|20.06|19.9|6
1763143100000|2025-11-14 17:58:20|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|25
1763143110000|2025-11-14 17:58:30|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|9
1763143120000|2025-11-14 17:58:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|1
1763143130000|2025-11-14 17:58:50|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|2
1763143140000|2025-11-14 17:59:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1763143150000|2025-11-14 17:59:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|7
1763143160000|2025-11-14 17:59:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1763143170000|2025-11-14 17:59:30|||||||||4
1763143180000|2025-11-14 17:59:40|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|61
1763143190000|2025-11-14 17:59:50|||||||||3
1763143200000|2025-11-14 18:00:00|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|44
1763143210000|2025-11-14 18:00:10|20.06|19.9|20.11|19.95|20.11|19.95|20.05|19.89|24
1763143220000|2025-11-14 18:00:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|10
1763143230000|2025-11-14 18:00:30|20.1|19.94|20.16|20|20.16|20|20.1|19.94|20
1763143240000|2025-11-14 18:00:40|||||||||14
1763143250000|2025-11-14 18:00:50|||||||||3
1763143260000|2025-11-14 18:01:00|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|75
1763143270000|2025-11-14 18:01:10|20.16|20|20.16|20|20.16|20|20.16|20|13
1763143290000|2025-11-14 18:01:30|||||||||7
1763143300000|2025-11-14 18:01:40|||||||||1
1763143310000|2025-11-14 18:01:50|20.21|20.05|20.16|20|20.21|20.05|20.16|20|72
1763143320000|2025-11-14 18:02:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|11
1763143330000|2025-11-14 18:02:10|20.18|20.02|20.16|20|20.21|20.05|20.16|20|52
1763143340000|2025-11-14 18:02:20|20.21|20.05|20.16|20|20.21|20.05|20.16|20|18
1763143350000|2025-11-14 18:02:30|20.17|20.01|20.19|20.03|20.21|20.05|20.16|20|86
1763143360000|2025-11-14 18:02:40|20.17|20.01|20.21|20.05|20.22|20.06|20.17|20.01|22
1763143370000|2025-11-14 18:02:50|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|77
1763143380000|2025-11-14 18:03:00|20.16|20|20.21|20.05|20.22|20.06|20.16|20|72
1763143390000|2025-11-14 18:03:10|||||||||10
1763143400000|2025-11-14 18:03:20|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|3
1763143410000|2025-11-14 18:03:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1763143420000|2025-11-14 18:03:40|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|40
1763143430000|2025-11-14 18:03:50|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|2
1763143440000|2025-11-14 18:04:00|||||||||3
1763143450000|2025-11-14 18:04:10|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|159
1763143460000|2025-11-14 18:04:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|33
1763143470000|2025-11-14 18:04:30|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|4
1763143480000|2025-11-14 18:04:40|20.26|20.1|20.26|20.1|20.26|20.1|20.22|20.06|7
1763143500000|2025-11-14 18:05:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|15
1763143510000|2025-11-14 18:05:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|4
1763143520000|2025-11-14 18:05:20|||||||||7
1763143530000|2025-11-14 18:05:30|||||||||76
1763143540000|2025-11-14 18:05:40|||||||||50
1763143550000|2025-11-14 18:05:50|||||||||7
1763143560000|2025-11-14 18:06:00|||||||||4
1763143570000|2025-11-14 18:06:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|43
1763143580000|2025-11-14 18:06:20|||||||||9
1763143590000|2025-11-14 18:06:30|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|14
1763143600000|2025-11-14 18:06:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1763143610000|2025-11-14 18:06:50|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|8
1763143620000|2025-11-14 18:07:00|20.22|20.06|20.22|20.06|20.26|20.1|20.21|20.05|5
1763143630000|2025-11-14 18:07:10|20.21|20.05|20.17|20.01|20.22|20.06|20.16|20|37
1763143640000|2025-11-14 18:07:20|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|8
1763143650000|2025-11-14 18:07:30|20.17|20.01|20.16|20|20.19|20.03|20.16|20|7
1763143660000|2025-11-14 18:07:40|||||||||2
1763143670000|2025-11-14 18:07:50|||||||||3
1763143680000|2025-11-14 18:08:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|26
1763143690000|2025-11-14 18:08:10|||||||||4
1763143700000|2025-11-14 18:08:20|||||||||2
1763143730000|2025-11-14 18:08:50|||||||||5
1763143740000|2025-11-14 18:09:00|20.16|20|20.16|20|20.16|20|20.16|20|16
1763143750000|2025-11-14 18:09:10|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|60
1763143760000|2025-11-14 18:09:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|21
1763143770000|2025-11-14 18:09:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|76
1763143780000|2025-11-14 18:09:40|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|21
1763143790000|2025-11-14 18:09:50|20.16|20|20.11|19.95|20.16|20|20.11|19.95|28
1763143800000|2025-11-14 18:10:00|||||||||6
1763143810000|2025-11-14 18:10:10|||||||||12
1763143820000|2025-11-14 18:10:20|20.13|19.97|20.16|20|20.16|20|20.13|19.97|34
1763143830000|2025-11-14 18:10:30|||||||||25
1763143840000|2025-11-14 18:10:40|||||||||3
1763143860000|2025-11-14 18:11:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|21
1763143870000|2025-11-14 18:11:10|20.16|20|20.16|20|20.17|20.01|20.16|20|19
1763143880000|2025-11-14 18:11:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1763143890000|2025-11-14 18:11:30|20.16|20|20.16|20|20.16|20|20.16|20|12
1763143900000|2025-11-14 18:11:40|||||||||6
1763143910000|2025-11-14 18:11:50|20.11|19.95|20.16|20|20.16|20|20.11|19.95|35
1763143920000|2025-11-14 18:12:00|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|17
1763143930000|2025-11-14 18:12:10|||||||||1
1763143950000|2025-11-14 18:12:30|||||||||10
1763143960000|2025-11-14 18:12:40|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|5
1763143970000|2025-11-14 18:12:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|15
1763143980000|2025-11-14 18:13:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|10
1763143990000|2025-11-14 18:13:10|||||||||2
1763144000000|2025-11-14 18:13:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1763144010000|2025-11-14 18:13:30|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|6
1763144020000|2025-11-14 18:13:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1763144030000|2025-11-14 18:13:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|4
1763144040000|2025-11-14 18:14:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1763144060000|2025-11-14 18:14:20|||||||||1
1763144070000|2025-11-14 18:14:30|||||||||4
1763144080000|2025-11-14 18:14:40|||||||||4
1763144090000|2025-11-14 18:14:50|||||||||5
1763144100000|2025-11-14 18:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1763144110000|2025-11-14 18:15:10|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|23
1763144120000|2025-11-14 18:15:20|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|6
1763144130000|2025-11-14 18:15:30|||||||||4
1763144140000|2025-11-14 18:15:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763144150000|2025-11-14 18:15:50|||||||||1
1763144160000|2025-11-14 18:16:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|100
1763144170000|2025-11-14 18:16:10|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|90
1763144180000|2025-11-14 18:16:20|20.08|19.92|20.1|19.94|20.11|19.95|20.08|19.92|157
1763144190000|2025-11-14 18:16:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|7
1763144200000|2025-11-14 18:16:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1763144210000|2025-11-14 18:16:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|6
1763144220000|2025-11-14 18:17:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|1
1763144230000|2025-11-14 18:17:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1763144250000|2025-11-14 18:17:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|64
1763144260000|2025-11-14 18:17:40|||||||||2
1763144270000|2025-11-14 18:17:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|16
1763144280000|2025-11-14 18:18:00|||||||||24
1763144300000|2025-11-14 18:18:20|||||||||5
1763144310000|2025-11-14 18:18:30|||||||||2
1763144320000|2025-11-14 18:18:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1763144330000|2025-11-14 18:18:50|20.16|20|20.16|20|20.16|20|20.16|20|12
1763144360000|2025-11-14 18:19:20|||||||||2
1763144370000|2025-11-14 18:19:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763144390000|2025-11-14 18:19:50|||||||||3
1763144400000|2025-11-14 18:20:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|6
1763144410000|2025-11-14 18:20:10|||||||||6
1763144430000|2025-11-14 18:20:30|||||||||2
1763144440000|2025-11-14 18:20:40|||||||||2
1763144450000|2025-11-14 18:20:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|16
1763144460000|2025-11-14 18:21:00|||||||||6
1763144470000|2025-11-14 18:21:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|33
1763144480000|2025-11-14 18:21:20|||||||||1
1763144490000|2025-11-14 18:21:30|||||||||2
1763144500000|2025-11-14 18:21:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1763144510000|2025-11-14 18:21:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|22
1763144520000|2025-11-14 18:22:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|20
1763144530000|2025-11-14 18:22:10|20.26|20.1|20.26|20.1|20.27|20.11|20.22|20.06|85
1763144540000|2025-11-14 18:22:20|||||||||3
1763144550000|2025-11-14 18:22:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|12
1763144560000|2025-11-14 18:22:40|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|6
1763144570000|2025-11-14 18:22:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|2
1763144580000|2025-11-14 18:23:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|3
1763144590000|2025-11-14 18:23:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1763144600000|2025-11-14 18:23:20|20.24|20.08|20.26|20.1|20.26|20.1|20.22|20.06|30
1763144610000|2025-11-14 18:23:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1763144620000|2025-11-14 18:23:40|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|20
1763144630000|2025-11-14 18:23:50|||||||||3
1763144640000|2025-11-14 18:24:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1763144650000|2025-11-14 18:24:10|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|9
1763144660000|2025-11-14 18:24:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|23
1763144670000|2025-11-14 18:24:30|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|0
1763144680000|2025-11-14 18:24:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|3
1763144690000|2025-11-14 18:24:50|20.24|20.08|20.22|20.06|20.26|20.1|20.22|20.06|22
1763144700000|2025-11-14 18:25:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1763144710000|2025-11-14 18:25:10|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|22
1763144720000|2025-11-14 18:25:20|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|331
1763144730000|2025-11-14 18:25:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|1
1763144740000|2025-11-14 18:25:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|35
1763144750000|2025-11-14 18:25:50|20.32|20.16|20.37|20.21|20.37|20.21|20.31|20.15|6
1763144760000|2025-11-14 18:26:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|74
1763144770000|2025-11-14 18:26:10|||||||||41
1763144780000|2025-11-14 18:26:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1763144790000|2025-11-14 18:26:30|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|38
1763144800000|2025-11-14 18:26:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|121
1763144810000|2025-11-14 18:26:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1763144820000|2025-11-14 18:27:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1763144830000|2025-11-14 18:27:10|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|11
1763144850000|2025-11-14 18:27:30|||||||||1
1763144860000|2025-11-14 18:27:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|32
1763144870000|2025-11-14 18:27:50|||||||||2
1763144880000|2025-11-14 18:28:00|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|17
1763144890000|2025-11-14 18:28:10|||||||||4
1763144900000|2025-11-14 18:28:20|||||||||100
1763144920000|2025-11-14 18:28:40|||||||||1
1763144930000|2025-11-14 18:28:50|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|140
1763144940000|2025-11-14 18:29:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|23
1763144950000|2025-11-14 18:29:10|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|7
1763144960000|2025-11-14 18:29:20|||||||||5
1763144970000|2025-11-14 18:29:30|||||||||2
1763144980000|2025-11-14 18:29:40|||||||||2
1763144990000|2025-11-14 18:29:50|20.16|20|20.16|20|20.16|20|20.16|20|52
1763145000000|2025-11-14 18:30:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|13
1763145010000|2025-11-14 18:30:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1763145020000|2025-11-14 18:30:20|20.16|20|20.16|20|20.18|20.02|20.16|20|2
1763145050000|2025-11-14 18:30:50|||||||||15
1763145060000|2025-11-14 18:31:00|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|17
1763145070000|2025-11-14 18:31:10|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|98
1763145080000|2025-11-14 18:31:20|||||||||2
1763145100000|2025-11-14 18:31:40|||||||||5
1763145110000|2025-11-14 18:31:50|||||||||5
1763145120000|2025-11-14 18:32:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|5
1763145130000|2025-11-14 18:32:10|||||||||1
1763145140000|2025-11-14 18:32:20|||||||||3
1763145150000|2025-11-14 18:32:30|||||||||17
1763145160000|2025-11-14 18:32:40|||||||||3
1763145170000|2025-11-14 18:32:50|||||||||1
1763145180000|2025-11-14 18:33:00|||||||||6
1763145190000|2025-11-14 18:33:10|||||||||8
1763145200000|2025-11-14 18:33:20|20.16|20|20.16|20|20.18|20.02|20.16|20|6
1763145220000|2025-11-14 18:33:40|||||||||2
1763145230000|2025-11-14 18:33:50|||||||||3
1763145240000|2025-11-14 18:34:00|||||||||12
1763145250000|2025-11-14 18:34:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1763145260000|2025-11-14 18:34:20|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|5
1763145270000|2025-11-14 18:34:30|||||||||2
1763145280000|2025-11-14 18:34:40|||||||||4
1763145300000|2025-11-14 18:35:00|||||||||4
1763145310000|2025-11-14 18:35:10|||||||||2
1763145320000|2025-11-14 18:35:20|||||||||1
1763145330000|2025-11-14 18:35:30|||||||||1
1763145340000|2025-11-14 18:35:40|||||||||29
1763145350000|2025-11-14 18:35:50|||||||||6
1763145360000|2025-11-14 18:36:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|1
1763145370000|2025-11-14 18:36:10|||||||||2
1763145380000|2025-11-14 18:36:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1763145390000|2025-11-14 18:36:30|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|1
1763145400000|2025-11-14 18:36:40|||||||||2
1763145410000|2025-11-14 18:36:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1763145420000|2025-11-14 18:37:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|188
1763145430000|2025-11-14 18:37:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|18
1763145440000|2025-11-14 18:37:20|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|31
1763145450000|2025-11-14 18:37:30|||||||||7
1763145460000|2025-11-14 18:37:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1763145470000|2025-11-14 18:37:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1763145480000|2025-11-14 18:38:00|20.31|20.15|20.37|20.21|20.37|20.21|20.31|20.15|257
1763145490000|2025-11-14 18:38:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|6
1763145500000|2025-11-14 18:38:20|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|34
1763145510000|2025-11-14 18:38:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1763145520000|2025-11-14 18:38:40|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|8
1763145530000|2025-11-14 18:38:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1763145540000|2025-11-14 18:39:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|5
1763145550000|2025-11-14 18:39:10|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|5
1763145560000|2025-11-14 18:39:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1763145570000|2025-11-14 18:39:30|||||||||5
1763145580000|2025-11-14 18:39:40|||||||||2
1763145590000|2025-11-14 18:39:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|6
1763145600000|2025-11-14 18:40:00|20.36|20.2|20.37|20.21|20.42|20.26|20.36|20.2|40
1763145610000|2025-11-14 18:40:10|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|99
1763145620000|2025-11-14 18:40:20|20.41|20.25|20.37|20.21|20.42|20.26|20.36|20.2|7
1763145630000|2025-11-14 18:40:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|10
1763145640000|2025-11-14 18:40:40|||||||||1
1763145650000|2025-11-14 18:40:50|||||||||3
1763145660000|2025-11-14 18:41:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|33
1763145680000|2025-11-14 18:41:20|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|75
1763145690000|2025-11-14 18:41:30|||||||||1
1763145700000|2025-11-14 18:41:40|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|10
1763145710000|2025-11-14 18:41:50|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|15
1763145720000|2025-11-14 18:42:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|11
1763145730000|2025-11-14 18:42:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1763145740000|2025-11-14 18:42:20|||||||||21
1763145750000|2025-11-14 18:42:30|20.42|20.26|20.42|20.26|20.42|20.26|20.38|20.22|41
1763145780000|2025-11-14 18:43:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|12
1763145790000|2025-11-14 18:43:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1763145800000|2025-11-14 18:43:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1763145810000|2025-11-14 18:43:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|11
1763145820000|2025-11-14 18:43:40|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|40
1763145830000|2025-11-14 18:43:50|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|37
1763145840000|2025-11-14 18:44:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|30
1763145850000|2025-11-14 18:44:10|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|18
1763145860000|2025-11-14 18:44:20|||||||||9
1763145870000|2025-11-14 18:44:30|||||||||2
1763145880000|2025-11-14 18:44:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1763145890000|2025-11-14 18:44:50|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|6
1763145900000|2025-11-14 18:45:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|118
1763145910000|2025-11-14 18:45:10|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|30
1763145920000|2025-11-14 18:45:20|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|12
1763145930000|2025-11-14 18:45:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|3
1763145940000|2025-11-14 18:45:40|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|27
1763145950000|2025-11-14 18:45:50|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|12
1763145960000|2025-11-14 18:46:00|20.48|20.32|20.47|20.31|20.5|20.34|20.47|20.31|11
1763145970000|2025-11-14 18:46:10|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|4
1763145980000|2025-11-14 18:46:20|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|17
1763145990000|2025-11-14 18:46:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1763146000000|2025-11-14 18:46:40|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|18
1763146010000|2025-11-14 18:46:50|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|8
1763146020000|2025-11-14 18:47:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1763146030000|2025-11-14 18:47:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|7
1763146040000|2025-11-14 18:47:20|||||||||35
1763146050000|2025-11-14 18:47:30|||||||||4
1763146060000|2025-11-14 18:47:40|||||||||9
1763146080000|2025-11-14 18:48:00|||||||||26
1763146090000|2025-11-14 18:48:10|||||||||2
1763146100000|2025-11-14 18:48:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|28
1763146110000|2025-11-14 18:48:30|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|9
1763146120000|2025-11-14 18:48:40|20.52|20.36|20.52|20.36|20.52|20.36|20.48|20.32|20
1763146130000|2025-11-14 18:48:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|28
1763146140000|2025-11-14 18:49:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1763146150000|2025-11-14 18:49:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1763146160000|2025-11-14 18:49:20|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|13
1763146170000|2025-11-14 18:49:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763146190000|2025-11-14 18:49:50|||||||||4
1763146200000|2025-11-14 18:50:00|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|14
1763146210000|2025-11-14 18:50:10|||||||||12
1763146220000|2025-11-14 18:50:20|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|40
1763146230000|2025-11-14 18:50:30|||||||||1
1763146250000|2025-11-14 18:50:50|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|88
1763146260000|2025-11-14 18:51:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|12
1763146270000|2025-11-14 18:51:10|||||||||1
1763146280000|2025-11-14 18:51:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1763146290000|2025-11-14 18:51:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1763146300000|2025-11-14 18:51:40|||||||||2
1763146310000|2025-11-14 18:51:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|12
1763146320000|2025-11-14 18:52:00|20.41|20.25|20.41|20.25|20.42|20.26|20.37|20.21|119
1763146330000|2025-11-14 18:52:10|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|16
1763146340000|2025-11-14 18:52:20|||||||||25
1763146350000|2025-11-14 18:52:30|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|9
1763146360000|2025-11-14 18:52:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|1
1763146370000|2025-11-14 18:52:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1763146380000|2025-11-14 18:53:00|||||||||41
1763146390000|2025-11-14 18:53:10|||||||||41
1763146410000|2025-11-14 18:53:30|||||||||4
1763146420000|2025-11-14 18:53:40|||||||||32
1763146430000|2025-11-14 18:53:50|20.36|20.2|20.36|20.2|20.37|20.21|20.32|20.16|74
1763146440000|2025-11-14 18:54:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|42
1763146450000|2025-11-14 18:54:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1763146460000|2025-11-14 18:54:20|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|10
1763146470000|2025-11-14 18:54:30|||||||||2
1763146480000|2025-11-14 18:54:40|||||||||8
1763146490000|2025-11-14 18:54:50|||||||||1
1763146530000|2025-11-14 18:55:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1763146540000|2025-11-14 18:55:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1763146550000|2025-11-14 18:55:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|13
1763146560000|2025-11-14 18:56:00|20.36|20.2|20.37|20.21|20.37|20.21|20.32|20.16|55
1763146570000|2025-11-14 18:56:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1763146580000|2025-11-14 18:56:20|||||||||3
1763146590000|2025-11-14 18:56:30|||||||||8
1763146610000|2025-11-14 18:56:50|||||||||1
1763146620000|2025-11-14 18:57:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|217
1763146630000|2025-11-14 18:57:10|||||||||2
1763146640000|2025-11-14 18:57:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1763146650000|2025-11-14 18:57:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|81
1763146660000|2025-11-14 18:57:40|||||||||2
1763146670000|2025-11-14 18:57:50|||||||||3
1763146680000|2025-11-14 18:58:00|||||||||1
1763146690000|2025-11-14 18:58:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|173
1763146710000|2025-11-14 18:58:30|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|26
1763146720000|2025-11-14 18:58:40|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|2
1763146730000|2025-11-14 18:58:50|||||||||2
1763146740000|2025-11-14 18:59:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|10
1763146750000|2025-11-14 18:59:10|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|12
1763146760000|2025-11-14 18:59:20|||||||||3
1763146770000|2025-11-14 18:59:30|||||||||1
1763146780000|2025-11-14 18:59:40|||||||||11
1763146790000|2025-11-14 18:59:50|||||||||2
1763146800000|2025-11-14 19:00:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|18
1763146810000|2025-11-14 19:00:10|||||||||1
1763146820000|2025-11-14 19:00:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|3
1763146840000|2025-11-14 19:00:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|2
1763146850000|2025-11-14 19:00:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|40
1763146860000|2025-11-14 19:01:00|20.37|20.21|20.42|20.26|20.42|20.26|20.36|20.2|19
1763146870000|2025-11-14 19:01:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|10
1763146880000|2025-11-14 19:01:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|10
1763146890000|2025-11-14 19:01:30|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|23
1763146900000|2025-11-14 19:01:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1763146910000|2025-11-14 19:01:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1763146920000|2025-11-14 19:02:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1763146930000|2025-11-14 19:02:10|||||||||7
1763146940000|2025-11-14 19:02:20|||||||||7
1763146950000|2025-11-14 19:02:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|85
1763147000000|2025-11-14 19:03:20|||||||||2
1763147010000|2025-11-14 19:03:30|||||||||3
1763147030000|2025-11-14 19:03:50|||||||||4
1763147040000|2025-11-14 19:04:00|||||||||1
1763147050000|2025-11-14 19:04:10|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|153
1763147080000|2025-11-14 19:04:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|41
1763147100000|2025-11-14 19:05:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|8
1763147110000|2025-11-14 19:05:10|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|56
1763147120000|2025-11-14 19:05:20|||||||||10
1763147130000|2025-11-14 19:05:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|43
1763147140000|2025-11-14 19:05:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1763147150000|2025-11-14 19:05:50|||||||||3
1763147160000|2025-11-14 19:06:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1763147180000|2025-11-14 19:06:20|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|26
1763147190000|2025-11-14 19:06:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|15
1763147200000|2025-11-14 19:06:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1763147210000|2025-11-14 19:06:50|||||||||6
1763147220000|2025-11-14 19:07:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1763147230000|2025-11-14 19:07:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1763147240000|2025-11-14 19:07:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|2
1763147250000|2025-11-14 19:07:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|2
1763147260000|2025-11-14 19:07:40|||||||||18
1763147270000|2025-11-14 19:07:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1763147280000|2025-11-14 19:08:00|||||||||1
1763147300000|2025-11-14 19:08:20|||||||||3
1763147320000|2025-11-14 19:08:40|||||||||5
1763147330000|2025-11-14 19:08:50|||||||||6
1763147340000|2025-11-14 19:09:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1763147350000|2025-11-14 19:09:10|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|8
1763147370000|2025-11-14 19:09:30|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|39
1763147380000|2025-11-14 19:09:40|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|26
1763147390000|2025-11-14 19:09:50|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|4
1763147400000|2025-11-14 19:10:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|3
1763147410000|2025-11-14 19:10:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|10
1763147420000|2025-11-14 19:10:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1763147430000|2025-11-14 19:10:30|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|5
1763147440000|2025-11-14 19:10:40|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|3
1763147450000|2025-11-14 19:10:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|9
1763147460000|2025-11-14 19:11:00|||||||||10
1763147470000|2025-11-14 19:11:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|8
1763147490000|2025-11-14 19:11:30|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|10
1763147500000|2025-11-14 19:11:40|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|8
1763147520000|2025-11-14 19:12:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1763147530000|2025-11-14 19:12:10|||||||||2
1763147540000|2025-11-14 19:12:20|||||||||3
1763147550000|2025-11-14 19:12:30|||||||||2
1763147560000|2025-11-14 19:12:40|||||||||1
1763147570000|2025-11-14 19:12:50|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|62
1763147580000|2025-11-14 19:13:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|3
1763147590000|2025-11-14 19:13:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|4
1763147600000|2025-11-14 19:13:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1763147610000|2025-11-14 19:13:30|||||||||4
1763147620000|2025-11-14 19:13:40|||||||||2
1763147630000|2025-11-14 19:13:50|||||||||7
1763147640000|2025-11-14 19:14:00|||||||||1
1763147660000|2025-11-14 19:14:20|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|8
1763147670000|2025-11-14 19:14:30|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|19
1763147680000|2025-11-14 19:14:40|||||||||2
1763147690000|2025-11-14 19:14:50|||||||||2
1763147700000|2025-11-14 19:15:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1763147710000|2025-11-14 19:15:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|2
1763147720000|2025-11-14 19:15:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1763147730000|2025-11-14 19:15:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1763147740000|2025-11-14 19:15:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|1
1763147750000|2025-11-14 19:15:50|||||||||15
1763147760000|2025-11-14 19:16:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|25
1763147770000|2025-11-14 19:16:10|||||||||5
1763147780000|2025-11-14 19:16:20|||||||||6
1763147790000|2025-11-14 19:16:30|||||||||5
1763147800000|2025-11-14 19:16:40|||||||||3
1763147810000|2025-11-14 19:16:50|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|19
1763147820000|2025-11-14 19:17:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1763147830000|2025-11-14 19:17:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|35
1763147840000|2025-11-14 19:17:20|||||||||3
1763147850000|2025-11-14 19:17:30|||||||||1
1763147860000|2025-11-14 19:17:40|||||||||4
1763147870000|2025-11-14 19:17:50|||||||||3
1763147880000|2025-11-14 19:18:00|||||||||1
1763147890000|2025-11-14 19:18:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|11
1763147900000|2025-11-14 19:18:20|20.39|20.23|20.39|20.23|20.42|20.26|20.37|20.21|4
1763147910000|2025-11-14 19:18:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|5
1763147920000|2025-11-14 19:18:40|||||||||2
1763147940000|2025-11-14 19:19:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|32
1763147950000|2025-11-14 19:19:10|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|5
1763147960000|2025-11-14 19:19:20|||||||||5
1763147970000|2025-11-14 19:19:30|||||||||1
1763147980000|2025-11-14 19:19:40|||||||||2
1763148000000|2025-11-14 19:20:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|11
1763148010000|2025-11-14 19:20:10|||||||||1
1763148030000|2025-11-14 19:20:30|||||||||4
1763148040000|2025-11-14 19:20:40|||||||||4
1763148050000|2025-11-14 19:20:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1763148060000|2025-11-14 19:21:00|||||||||4
1763148070000|2025-11-14 19:21:10|||||||||3
1763148080000|2025-11-14 19:21:20|||||||||3
1763148100000|2025-11-14 19:21:40|||||||||7
1763148110000|2025-11-14 19:21:50|||||||||2
1763148120000|2025-11-14 19:22:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|27
1763148130000|2025-11-14 19:22:10|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|17
1763148140000|2025-11-14 19:22:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1763148150000|2025-11-14 19:22:30|||||||||3
1763148160000|2025-11-14 19:22:40|||||||||4
1763148170000|2025-11-14 19:22:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1763148180000|2025-11-14 19:23:00|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|120
1763148190000|2025-11-14 19:23:10|||||||||1
1763148210000|2025-11-14 19:23:30|||||||||3
1763148220000|2025-11-14 19:23:40|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|3
1763148240000|2025-11-14 19:24:00|||||||||1
1763148250000|2025-11-14 19:24:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|16
1763148270000|2025-11-14 19:24:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|21
1763148280000|2025-11-14 19:24:40|||||||||1
1763148290000|2025-11-14 19:24:50|||||||||90
1763148300000|2025-11-14 19:25:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|20
1763148310000|2025-11-14 19:25:10|20.26|20.1|20.27|20.11|20.27|20.11|20.24|20.08|12
1763148320000|2025-11-14 19:25:20|||||||||1
1763148330000|2025-11-14 19:25:30|||||||||1
1763148350000|2025-11-14 19:25:50|||||||||5
1763148360000|2025-11-14 19:26:00|20.26|20.1|20.26|20.1|20.26|20.1|20.22|20.06|17
1763148370000|2025-11-14 19:26:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|14
1763148390000|2025-11-14 19:26:30|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|8
1763148400000|2025-11-14 19:26:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|3
1763148410000|2025-11-14 19:26:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1763148420000|2025-11-14 19:27:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1763148430000|2025-11-14 19:27:10|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|3
1763148440000|2025-11-14 19:27:20|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|24
1763148450000|2025-11-14 19:27:30|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|16
1763148460000|2025-11-14 19:27:40|||||||||3
1763148470000|2025-11-14 19:27:50|||||||||5
1763148480000|2025-11-14 19:28:00|||||||||4
1763148490000|2025-11-14 19:28:10|||||||||1
1763148510000|2025-11-14 19:28:30|||||||||2
1763148520000|2025-11-14 19:28:40|||||||||3
1763148530000|2025-11-14 19:28:50|20.16|20|20.16|20|20.16|20|20.16|20|27
1763148540000|2025-11-14 19:29:00|||||||||3
1763148560000|2025-11-14 19:29:20|||||||||1
1763148570000|2025-11-14 19:29:30|||||||||12
1763148580000|2025-11-14 19:29:40|20.21|20.05|20.21|20.05|20.21|20.05|20.18|20.02|22
1763148590000|2025-11-14 19:29:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|9
1763148600000|2025-11-14 19:30:00|||||||||5
1763148610000|2025-11-14 19:30:10|20.16|20|20.16|20|20.16|20|20.16|20|21
1763148620000|2025-11-14 19:30:20|||||||||7
1763148630000|2025-11-14 19:30:30|||||||||4
1763148650000|2025-11-14 19:30:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|2
1763148660000|2025-11-14 19:31:00|20.16|20|20.16|20|20.16|20|20.16|20|101
1763148670000|2025-11-14 19:31:10|||||||||48
1763148680000|2025-11-14 19:31:20|||||||||4
1763148700000|2025-11-14 19:31:40|||||||||4
1763148720000|2025-11-14 19:32:00|||||||||1
1763148740000|2025-11-14 19:32:20|||||||||3
1763148750000|2025-11-14 19:32:30|||||||||48
1763148780000|2025-11-14 19:33:00|||||||||2
1763148790000|2025-11-14 19:33:10|||||||||4
1763148810000|2025-11-14 19:33:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|134
1763148820000|2025-11-14 19:33:40|||||||||6
1763148830000|2025-11-14 19:33:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|51
1763148840000|2025-11-14 19:34:00|20.16|20|20.16|20|20.16|20|20.16|20|4
1763148850000|2025-11-14 19:34:10|||||||||3
1763148860000|2025-11-14 19:34:20|||||||||6
1763148870000|2025-11-14 19:34:30|||||||||3
1763148890000|2025-11-14 19:34:50|||||||||2
1763148900000|2025-11-14 19:35:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|7
1763148910000|2025-11-14 19:35:10|||||||||3
1763148920000|2025-11-14 19:35:20|||||||||1
1763148930000|2025-11-14 19:35:30|20.16|20|20.21|20.05|20.21|20.05|20.16|20|33
1763148950000|2025-11-14 19:35:50|20.16|20|20.16|20|20.16|20|20.16|20|8
1763148960000|2025-11-14 19:36:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763148980000|2025-11-14 19:36:20|20.16|20|20.16|20|20.16|20|20.16|20|6
1763148990000|2025-11-14 19:36:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|48
1763149000000|2025-11-14 19:36:40|||||||||2
1763149010000|2025-11-14 19:36:50|20.16|20|20.16|20|20.16|20|20.16|20|9
1763149020000|2025-11-14 19:37:00|||||||||3
1763149030000|2025-11-14 19:37:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|9
1763149040000|2025-11-14 19:37:20|20.16|20|20.16|20|20.16|20|20.16|20|3
1763149050000|2025-11-14 19:37:30|||||||||1
1763149060000|2025-11-14 19:37:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1763149070000|2025-11-14 19:37:50|||||||||1
1763149080000|2025-11-14 19:38:00|20.11|19.95|20.11|19.95|20.15|19.99|20.11|19.95|34
1763149090000|2025-11-14 19:38:10|||||||||13
1763149100000|2025-11-14 19:38:20|||||||||4
1763149110000|2025-11-14 19:38:30|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|68
1763149120000|2025-11-14 19:38:40|||||||||10
1763149130000|2025-11-14 19:38:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763149140000|2025-11-14 19:39:00|||||||||15
1763149150000|2025-11-14 19:39:10|||||||||3
1763149160000|2025-11-14 19:39:20|||||||||45
1763149170000|2025-11-14 19:39:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|7
1763149180000|2025-11-14 19:39:40|||||||||4
1763149190000|2025-11-14 19:39:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|191
1763149200000|2025-11-14 19:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|30
1763149210000|2025-11-14 19:40:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|28
1763149220000|2025-11-14 19:40:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763149230000|2025-11-14 19:40:30|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|5
1763149240000|2025-11-14 19:40:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763149260000|2025-11-14 19:41:00|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|2
1763149270000|2025-11-14 19:41:10|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|1
1763149280000|2025-11-14 19:41:20|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|2
1763149290000|2025-11-14 19:41:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1763149300000|2025-11-14 19:41:40|||||||||1
1763149310000|2025-11-14 19:41:50|20.08|19.92|20.1|19.94|20.1|19.94|20.06|19.9|10
1763149330000|2025-11-14 19:42:10|||||||||1
1763149350000|2025-11-14 19:42:30|||||||||9
1763149360000|2025-11-14 19:42:40|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|2
1763149370000|2025-11-14 19:42:50|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|1
1763149380000|2025-11-14 19:43:00|||||||||2
1763149400000|2025-11-14 19:43:20|||||||||1
1763149410000|2025-11-14 19:43:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|126
1763149420000|2025-11-14 19:43:40|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|23
1763149430000|2025-11-14 19:43:50|||||||||1
1763149440000|2025-11-14 19:44:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|30
1763149450000|2025-11-14 19:44:10|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|9
1763149460000|2025-11-14 19:44:20|20.05|19.89|20.09|19.93|20.1|19.94|20.05|19.89|1
1763149470000|2025-11-14 19:44:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763149480000|2025-11-14 19:44:40|||||||||4
1763149490000|2025-11-14 19:44:50|20.09|19.93|20.1|19.94|20.1|19.94|20.05|19.89|17
1763149500000|2025-11-14 19:45:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1763149510000|2025-11-14 19:45:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|2
1763149520000|2025-11-14 19:45:20|||||||||4
1763149540000|2025-11-14 19:45:40|||||||||101
1763149550000|2025-11-14 19:45:50|||||||||3
1763149560000|2025-11-14 19:46:00|20|19.84|20|19.84|20|19.84|20|19.84|16
1763149580000|2025-11-14 19:46:20|||||||||109
1763149590000|2025-11-14 19:46:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|10
1763149610000|2025-11-14 19:46:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1763149620000|2025-11-14 19:47:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1763149640000|2025-11-14 19:47:20|||||||||1
1763149650000|2025-11-14 19:47:30|||||||||102
1763149660000|2025-11-14 19:47:40|||||||||1
1763149670000|2025-11-14 19:47:50|||||||||2
1763149680000|2025-11-14 19:48:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1763149690000|2025-11-14 19:48:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|23
1763149700000|2025-11-14 19:48:20|||||||||7
1763149720000|2025-11-14 19:48:40|||||||||36
1763149730000|2025-11-14 19:48:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1763149740000|2025-11-14 19:49:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1763149750000|2025-11-14 19:49:10|20|19.84|20.04|19.88|20.04|19.88|20|19.84|63
1763149760000|2025-11-14 19:49:20|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|10
1763149770000|2025-11-14 19:49:30|20|19.84|20|19.84|20|19.84|20|19.84|20
1763149780000|2025-11-14 19:49:40|20.04|19.88|20|19.84|20.04|19.88|20|19.84|34
1763149800000|2025-11-14 19:50:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|27
1763149810000|2025-11-14 19:50:10|||||||||14
1763149820000|2025-11-14 19:50:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1763149830000|2025-11-14 19:50:30|||||||||2
1763149840000|2025-11-14 19:50:40|||||||||1
1763149850000|2025-11-14 19:50:50|||||||||3
1763149860000|2025-11-14 19:51:00|||||||||4
1763149870000|2025-11-14 19:51:10|||||||||9
1763149880000|2025-11-14 19:51:20|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|24
1763149900000|2025-11-14 19:51:40|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|8
1763149920000|2025-11-14 19:52:00|||||||||21
1763149930000|2025-11-14 19:52:10|||||||||6
1763149940000|2025-11-14 19:52:20|||||||||3
1763149950000|2025-11-14 19:52:30|||||||||6
1763149970000|2025-11-14 19:52:50|||||||||2
1763149980000|2025-11-14 19:53:00|||||||||12
1763150000000|2025-11-14 19:53:20|||||||||31
1763150010000|2025-11-14 19:53:30|20.04|19.88|20|19.84|20.04|19.88|19.99|19.83|14
1763150020000|2025-11-14 19:53:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1763150040000|2025-11-14 19:54:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1763150050000|2025-11-14 19:54:10|20.04|19.88|20.04|19.88|20.04|19.88|20|19.84|37
1763150060000|2025-11-14 19:54:20|||||||||3
1763150070000|2025-11-14 19:54:30|||||||||3
1763150080000|2025-11-14 19:54:40|||||||||37
1763150100000|2025-11-14 19:55:00|||||||||1
1763150110000|2025-11-14 19:55:10|||||||||10
1763150130000|2025-11-14 19:55:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1763150140000|2025-11-14 19:55:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|11
1763150150000|2025-11-14 19:55:50|||||||||11
1763150160000|2025-11-14 19:56:00|||||||||56
1763150170000|2025-11-14 19:56:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|3
1763150180000|2025-11-14 19:56:20|||||||||10
1763150190000|2025-11-14 19:56:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|29
1763150200000|2025-11-14 19:56:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|36
1763150210000|2025-11-14 19:56:50|||||||||1
1763150220000|2025-11-14 19:57:00|||||||||1
1763150230000|2025-11-14 19:57:10|||||||||26
1763150240000|2025-11-14 19:57:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1763150260000|2025-11-14 19:57:40|||||||||2
1763150290000|2025-11-14 19:58:10|||||||||4
1763150310000|2025-11-14 19:58:30|||||||||3
1763150320000|2025-11-14 19:58:40|||||||||59
1763150340000|2025-11-14 19:59:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|39
1763150350000|2025-11-14 19:59:10|||||||||100
1763150360000|2025-11-14 19:59:20|||||||||188
1763150370000|2025-11-14 19:59:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1763150380000|2025-11-14 19:59:40|||||||||2
1763150390000|2025-11-14 19:59:50|||||||||3
1763150400000|2025-11-14 20:00:00|||||||||11
1763150410000|2025-11-14 20:00:10|||||||||3
1763150420000|2025-11-14 20:00:20|||||||||8
1763150450000|2025-11-14 20:00:50|||||||||2
1763150460000|2025-11-14 20:01:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|152
1763150490000|2025-11-14 20:01:30|||||||||2
1763150500000|2025-11-14 20:01:40|||||||||5
1763150510000|2025-11-14 20:01:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1763150520000|2025-11-14 20:02:00|||||||||181
1763150530000|2025-11-14 20:02:10|||||||||227
1763150540000|2025-11-14 20:02:20|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|85
1763150550000|2025-11-14 20:02:30|||||||||3
1763150560000|2025-11-14 20:02:40|||||||||52
1763150590000|2025-11-14 20:03:10|||||||||15
1763150600000|2025-11-14 20:03:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|20
1763150610000|2025-11-14 20:03:30|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|67
1763150620000|2025-11-14 20:03:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|63
1763150630000|2025-11-14 20:03:50|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|76
1763150640000|2025-11-14 20:04:00|||||||||1
1763150650000|2025-11-14 20:04:10|||||||||13
1763150660000|2025-11-14 20:04:20|||||||||6
1763150670000|2025-11-14 20:04:30|||||||||51
1763150680000|2025-11-14 20:04:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1763150690000|2025-11-14 20:04:50|||||||||5
1763150700000|2025-11-14 20:05:00|||||||||5
1763150710000|2025-11-14 20:05:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|37
1763150720000|2025-11-14 20:05:20|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|107
1763150730000|2025-11-14 20:05:30|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|76
1763150740000|2025-11-14 20:05:40|19.97|19.81|19.97|19.81|19.99|19.83|19.95|19.79|3
1763150750000|2025-11-14 20:05:50|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|41
1763150760000|2025-11-14 20:06:00|||||||||2
1763150770000|2025-11-14 20:06:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|3
1763150780000|2025-11-14 20:06:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1763150790000|2025-11-14 20:06:30|20|19.84|20|19.84|20|19.84|19.99|19.83|3
1763150800000|2025-11-14 20:06:40|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|6
1763150810000|2025-11-14 20:06:50|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|20
1763150820000|2025-11-14 20:07:00|||||||||3
1763150830000|2025-11-14 20:07:10|||||||||32
1763150840000|2025-11-14 20:07:20|||||||||2
1763150850000|2025-11-14 20:07:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|21
1763150860000|2025-11-14 20:07:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1763150870000|2025-11-14 20:07:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|3
1763150890000|2025-11-14 20:08:10|||||||||2
1763150900000|2025-11-14 20:08:20|||||||||1
1763150910000|2025-11-14 20:08:30|||||||||2
1763150920000|2025-11-14 20:08:40|||||||||3
1763150930000|2025-11-14 20:08:50|||||||||1
1763150940000|2025-11-14 20:09:00|||||||||3
1763150950000|2025-11-14 20:09:10|||||||||1
1763150960000|2025-11-14 20:09:20|||||||||2
1763150970000|2025-11-14 20:09:30|||||||||3
1763150980000|2025-11-14 20:09:40|||||||||1
1763150990000|2025-11-14 20:09:50|||||||||1
1763151000000|2025-11-14 20:10:00|||||||||73
1763151010000|2025-11-14 20:10:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|12
1763151020000|2025-11-14 20:10:20|||||||||16
1763151030000|2025-11-14 20:10:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1763151040000|2025-11-14 20:10:40|||||||||2
1763151050000|2025-11-14 20:10:50|||||||||2
1763151060000|2025-11-14 20:11:00|||||||||4
1763151070000|2025-11-14 20:11:10|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1763151080000|2025-11-14 20:11:20|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|3
1763151090000|2025-11-14 20:11:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|4
1763151100000|2025-11-14 20:11:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1763151110000|2025-11-14 20:11:50|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|96
1763151120000|2025-11-14 20:12:00|||||||||18
1763151130000|2025-11-14 20:12:10|||||||||2
1763151140000|2025-11-14 20:12:20|||||||||1
1763151150000|2025-11-14 20:12:30|||||||||4
1763151160000|2025-11-14 20:12:40|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|248
1763151170000|2025-11-14 20:12:50|20.04|19.88|20|19.84|20.04|19.88|19.99|19.83|15
1763151180000|2025-11-14 20:13:00|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|25
1763151190000|2025-11-14 20:13:10|||||||||1
1763151200000|2025-11-14 20:13:20|||||||||53
1763151210000|2025-11-14 20:13:30|||||||||4
1763151220000|2025-11-14 20:13:40|||||||||52
1763151230000|2025-11-14 20:13:50|||||||||4
1763151240000|2025-11-14 20:14:00|||||||||7
1763151250000|2025-11-14 20:14:10|||||||||2
1763151260000|2025-11-14 20:14:20|||||||||9
1763151270000|2025-11-14 20:14:30|||||||||3
1763151280000|2025-11-14 20:14:40|||||||||7
1763151290000|2025-11-14 20:14:50|||||||||2
1763151300000|2025-11-14 20:15:00|||||||||5
1763151310000|2025-11-14 20:15:10|||||||||1
1763151320000|2025-11-14 20:15:20|||||||||27
1763151330000|2025-11-14 20:15:30|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|12
1763151340000|2025-11-14 20:15:40|||||||||2
1763151350000|2025-11-14 20:15:50|||||||||52
1763151360000|2025-11-14 20:16:00|||||||||106
1763151370000|2025-11-14 20:16:10|||||||||1
1763151380000|2025-11-14 20:16:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1763151390000|2025-11-14 20:16:30|||||||||3
1763151400000|2025-11-14 20:16:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|67
1763151410000|2025-11-14 20:16:50|||||||||1
1763151420000|2025-11-14 20:17:00|||||||||47
1763151430000|2025-11-14 20:17:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|98
1763151440000|2025-11-14 20:17:20|||||||||10
1763151450000|2025-11-14 20:17:30|||||||||7
1763151460000|2025-11-14 20:17:40|||||||||1
1763151470000|2025-11-14 20:17:50|||||||||1
1763151480000|2025-11-14 20:18:00|||||||||1
1763151490000|2025-11-14 20:18:10|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|34
1763151510000|2025-11-14 20:18:30|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|19
1763151520000|2025-11-14 20:18:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1763151530000|2025-11-14 20:18:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|20
1763151540000|2025-11-14 20:19:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|102
1763151550000|2025-11-14 20:19:10|||||||||40
1763151560000|2025-11-14 20:19:20|||||||||1
1763151570000|2025-11-14 20:19:30|||||||||2
1763151580000|2025-11-14 20:19:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763151590000|2025-11-14 20:19:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|46
1763151600000|2025-11-14 20:20:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|6
1763151610000|2025-11-14 20:20:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1763151620000|2025-11-14 20:20:20|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|18
1763151630000|2025-11-14 20:20:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|37
1763151640000|2025-11-14 20:20:40|||||||||21
1763151650000|2025-11-14 20:20:50|||||||||3
1763151660000|2025-11-14 20:21:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1763151670000|2025-11-14 20:21:10|||||||||1
1763151680000|2025-11-14 20:21:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|18
1763151690000|2025-11-14 20:21:30|||||||||2
1763151700000|2025-11-14 20:21:40|||||||||2
1763151710000|2025-11-14 20:21:50|||||||||60
1763151730000|2025-11-14 20:22:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|251
1763151750000|2025-11-14 20:22:30|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|62
1763151760000|2025-11-14 20:22:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|6
1763151770000|2025-11-14 20:22:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|19
1763151780000|2025-11-14 20:23:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|33
1763151790000|2025-11-14 20:23:10|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|105
1763151810000|2025-11-14 20:23:30|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|4
1763151820000|2025-11-14 20:23:40|20.16|20|20.16|20|20.16|20|20.16|20|133
1763151830000|2025-11-14 20:23:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1763151840000|2025-11-14 20:24:00|||||||||4
1763151850000|2025-11-14 20:24:10|||||||||1
1763151860000|2025-11-14 20:24:20|||||||||11
1763151880000|2025-11-14 20:24:40|20.16|20|20.16|20|20.16|20|20.15|19.99|5
1763151900000|2025-11-14 20:25:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|24
1763151910000|2025-11-14 20:25:10|||||||||4
1763151930000|2025-11-14 20:25:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|10
1763151940000|2025-11-14 20:25:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|3
1763151950000|2025-11-14 20:25:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|3
1763151960000|2025-11-14 20:26:00|||||||||8
1763151990000|2025-11-14 20:26:30|||||||||10
1763152000000|2025-11-14 20:26:40|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|74
1763152010000|2025-11-14 20:26:50|20.16|20|20.15|19.99|20.18|20.02|20.15|19.99|15
1763152020000|2025-11-14 20:27:00|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|15
1763152030000|2025-11-14 20:27:10|||||||||1
1763152040000|2025-11-14 20:27:20|||||||||1
1763152050000|2025-11-14 20:27:30|20.16|20|20.16|20|20.16|20|20.16|20|5
1763152060000|2025-11-14 20:27:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|126
1763152080000|2025-11-14 20:28:00|20.16|20|20.16|20|20.16|20|20.16|20|6
1763152090000|2025-11-14 20:28:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1763152100000|2025-11-14 20:28:20|||||||||1
1763152110000|2025-11-14 20:28:30|||||||||1
1763152160000|2025-11-14 20:29:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|14
1763152180000|2025-11-14 20:29:40|||||||||4
1763152190000|2025-11-14 20:29:50|||||||||16
1763152200000|2025-11-14 20:30:00|20.16|20|20.2|20.04|20.21|20.05|20.16|20|47
1763152210000|2025-11-14 20:30:10|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|1
1763152220000|2025-11-14 20:30:20|||||||||5
1763152240000|2025-11-14 20:30:40|||||||||1
1763152250000|2025-11-14 20:30:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1763152260000|2025-11-14 20:31:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1763152270000|2025-11-14 20:31:10|20.21|20.05|20.16|20|20.21|20.05|20.15|19.99|17
1763152280000|2025-11-14 20:31:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|6
1763152290000|2025-11-14 20:31:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|56
1763152300000|2025-11-14 20:31:40|20.21|20.05|20.2|20.04|20.21|20.05|20.18|20.02|32
1763152310000|2025-11-14 20:31:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|22
1763152320000|2025-11-14 20:32:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|24
1763152330000|2025-11-14 20:32:10|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|8
1763152340000|2025-11-14 20:32:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|20
1763152350000|2025-11-14 20:32:30|20.16|20|20.16|20|20.16|20|20.16|20|19
1763152360000|2025-11-14 20:32:40|||||||||22
1763152370000|2025-11-14 20:32:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|37
1763152380000|2025-11-14 20:33:00|20.16|20|20.16|20|20.16|20|20.15|19.99|13
1763152390000|2025-11-14 20:33:10|||||||||7
1763152400000|2025-11-14 20:33:20|||||||||17
1763152410000|2025-11-14 20:33:30|||||||||2
1763152420000|2025-11-14 20:33:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|3
1763152430000|2025-11-14 20:33:50|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|48
1763152440000|2025-11-14 20:34:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|18
1763152450000|2025-11-14 20:34:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|11
1763152460000|2025-11-14 20:34:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|17
1763152470000|2025-11-14 20:34:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|15
1763152480000|2025-11-14 20:34:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763152490000|2025-11-14 20:34:50|||||||||12
1763152500000|2025-11-14 20:35:00|||||||||6
1763152510000|2025-11-14 20:35:10|||||||||2
1763152520000|2025-11-14 20:35:20|||||||||13
1763152530000|2025-11-14 20:35:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|24
1763152540000|2025-11-14 20:35:40|||||||||12
1763152550000|2025-11-14 20:35:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|3
1763152560000|2025-11-14 20:36:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|1
1763152570000|2025-11-14 20:36:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763152580000|2025-11-14 20:36:20|||||||||2
1763152590000|2025-11-14 20:36:30|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|3
1763152600000|2025-11-14 20:36:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1763152610000|2025-11-14 20:36:50|||||||||10
1763152620000|2025-11-14 20:37:00|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|4
1763152630000|2025-11-14 20:37:10|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|155
1763152640000|2025-11-14 20:37:20|20.13|19.97|20.11|19.95|20.13|19.97|20.1|19.94|31
1763152650000|2025-11-14 20:37:30|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|4
1763152660000|2025-11-14 20:37:40|||||||||2
1763152680000|2025-11-14 20:38:00|||||||||2
1763152690000|2025-11-14 20:38:10|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|13
1763152700000|2025-11-14 20:38:20|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|41
1763152710000|2025-11-14 20:38:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|19
1763152720000|2025-11-14 20:38:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1763152730000|2025-11-14 20:38:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1763152740000|2025-11-14 20:39:00|||||||||2
1763152750000|2025-11-14 20:39:10|||||||||2
1763152760000|2025-11-14 20:39:20|||||||||1
1763152770000|2025-11-14 20:39:30|||||||||1
1763152780000|2025-11-14 20:39:40|||||||||3
1763152790000|2025-11-14 20:39:50|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|64
1763152800000|2025-11-14 20:40:00|||||||||6
1763152830000|2025-11-14 20:40:30|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|84
1763152840000|2025-11-14 20:40:40|||||||||1
1763152850000|2025-11-14 20:40:50|20.16|20|20.2|20.04|20.2|20.04|20.16|20|14
1763152860000|2025-11-14 20:41:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|12
1763152870000|2025-11-14 20:41:10|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|18
1763152880000|2025-11-14 20:41:20|||||||||3
1763152920000|2025-11-14 20:42:00|||||||||3
1763152930000|2025-11-14 20:42:10|||||||||11
1763152940000|2025-11-14 20:42:20|||||||||2
1763152950000|2025-11-14 20:42:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|61
1763152960000|2025-11-14 20:42:40|||||||||1
1763152970000|2025-11-14 20:42:50|||||||||1
1763152980000|2025-11-14 20:43:00|||||||||5
1763152990000|2025-11-14 20:43:10|||||||||3
1763153000000|2025-11-14 20:43:20|||||||||17
1763153010000|2025-11-14 20:43:30|||||||||12
1763153020000|2025-11-14 20:43:40|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|86
1763153030000|2025-11-14 20:43:50|||||||||11
1763153040000|2025-11-14 20:44:00|||||||||1
1763153050000|2025-11-14 20:44:10|20.16|20|20.2|20.04|20.2|20.04|20.16|20|33
1763153060000|2025-11-14 20:44:20|||||||||3
1763153070000|2025-11-14 20:44:30|||||||||3
1763153080000|2025-11-14 20:44:40|||||||||2
1763153090000|2025-11-14 20:44:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763153100000|2025-11-14 20:45:00|||||||||6
1763153110000|2025-11-14 20:45:10|||||||||11
1763153120000|2025-11-14 20:45:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1763153130000|2025-11-14 20:45:30|||||||||2
1763153140000|2025-11-14 20:45:40|||||||||6
1763153150000|2025-11-14 20:45:50|||||||||9
1763153170000|2025-11-14 20:46:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1763153180000|2025-11-14 20:46:20|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|4
1763153190000|2025-11-14 20:46:30|||||||||83
1763153200000|2025-11-14 20:46:40|||||||||19
1763153210000|2025-11-14 20:46:50|||||||||11
1763153220000|2025-11-14 20:47:00|||||||||49
1763153230000|2025-11-14 20:47:10|||||||||12
1763153250000|2025-11-14 20:47:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763153260000|2025-11-14 20:47:40|||||||||6
1763153270000|2025-11-14 20:47:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|441
1763153280000|2025-11-14 20:48:00|||||||||7
1763153290000|2025-11-14 20:48:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|41
1763153300000|2025-11-14 20:48:20|||||||||5
1763153310000|2025-11-14 20:48:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1763153320000|2025-11-14 20:48:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|199
1763153330000|2025-11-14 20:48:50|||||||||63
1763153340000|2025-11-14 20:49:00|||||||||31
1763153350000|2025-11-14 20:49:10|||||||||38
1763153360000|2025-11-14 20:49:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|18
1763153370000|2025-11-14 20:49:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|14
1763153380000|2025-11-14 20:49:40|||||||||6
1763153390000|2025-11-14 20:49:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|19
1763153400000|2025-11-14 20:50:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|47
1763153410000|2025-11-14 20:50:10|||||||||91
1763153420000|2025-11-14 20:50:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|50
1763153440000|2025-11-14 20:50:40|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|42
1763153450000|2025-11-14 20:50:50|||||||||6
1763153460000|2025-11-14 20:51:00|||||||||6
1763153470000|2025-11-14 20:51:10|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|113
1763153480000|2025-11-14 20:51:20|||||||||123
1763153490000|2025-11-14 20:51:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1763153500000|2025-11-14 20:51:40|||||||||43
1763153510000|2025-11-14 20:51:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|40
1763153520000|2025-11-14 20:52:00|||||||||25
1763153530000|2025-11-14 20:52:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|75
1763153540000|2025-11-14 20:52:20|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|110
1763153550000|2025-11-14 20:52:30|20.27|20.11|20.25|20.09|20.29|20.13|20.25|20.09|79
1763153560000|2025-11-14 20:52:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|60
1763153570000|2025-11-14 20:52:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1763153580000|2025-11-14 20:53:00|||||||||127
1763153590000|2025-11-14 20:53:10|||||||||65
1763153600000|2025-11-14 20:53:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|127
1763153610000|2025-11-14 20:53:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|81
1763153620000|2025-11-14 20:53:40|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|54
1763153630000|2025-11-14 20:53:50|||||||||39
1763153640000|2025-11-14 20:54:00|||||||||109
1763153650000|2025-11-14 20:54:10|||||||||80
1763153660000|2025-11-14 20:54:20|||||||||56
1763153670000|2025-11-14 20:54:30|||||||||53
1763153680000|2025-11-14 20:54:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|273
1763153690000|2025-11-14 20:54:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|71
1763153700000|2025-11-14 20:55:00|||||||||85
1763153710000|2025-11-14 20:55:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|94
1763153720000|2025-11-14 20:55:20|||||||||4
1763153730000|2025-11-14 20:55:30|||||||||3
1763153740000|2025-11-14 20:55:40|||||||||16
1763153750000|2025-11-14 20:55:50|||||||||16
1763153760000|2025-11-14 20:56:00|||||||||22
1763153770000|2025-11-14 20:56:10|||||||||6
1763153780000|2025-11-14 20:56:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|19
1763153790000|2025-11-14 20:56:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|93
1763153800000|2025-11-14 20:56:40|||||||||3
1763153810000|2025-11-14 20:56:50|||||||||2
1763153820000|2025-11-14 20:57:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|73
1763153830000|2025-11-14 20:57:10|||||||||5
1763153840000|2025-11-14 20:57:20|||||||||10
1763153850000|2025-11-14 20:57:30|||||||||10
1763153860000|2025-11-14 20:57:40|||||||||19
1763153870000|2025-11-14 20:57:50|||||||||9
1763153880000|2025-11-14 20:58:00|||||||||36
1763153890000|2025-11-14 20:58:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|96
1763153900000|2025-11-14 20:58:20|||||||||70
1763153910000|2025-11-14 20:58:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|57
1763153920000|2025-11-14 20:58:40|||||||||37
1763153930000|2025-11-14 20:58:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|53
1763153940000|2025-11-14 20:59:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|708
1763153950000|2025-11-14 20:59:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|349
1763153960000|2025-11-14 20:59:20|||||||||99
1763153970000|2025-11-14 20:59:30|20.16|20|20.2|20.04|20.2|20.04|20.16|20|247
1763153980000|2025-11-14 20:59:40|||||||||204
1763153990000|2025-11-14 20:59:50|||||||||1130
1763154000000|2025-11-14 21:00:00|||||||||327
1763154010000|2025-11-14 21:00:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|13
1763154020000|2025-11-14 21:00:20|||||||||3
1763154030000|2025-11-14 21:00:30|||||||||7
1763154040000|2025-11-14 21:00:40|||||||||7
1763154050000|2025-11-14 21:00:50|||||||||1
1763154060000|2025-11-14 21:01:00|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|27
1763154070000|2025-11-14 21:01:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|11
1763154080000|2025-11-14 21:01:20|||||||||10
1763154100000|2025-11-14 21:01:40|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1763154110000|2025-11-14 21:01:50|||||||||1
1763154140000|2025-11-14 21:02:20|||||||||3
1763154160000|2025-11-14 21:02:40|||||||||4
1763154170000|2025-11-14 21:02:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1763154180000|2025-11-14 21:03:00|||||||||4
1763154190000|2025-11-14 21:03:10|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|12
1763154200000|2025-11-14 21:03:20|||||||||8
1763154210000|2025-11-14 21:03:30|||||||||34
1763154220000|2025-11-14 21:03:40|||||||||5
1763154230000|2025-11-14 21:03:50|||||||||24
1763154250000|2025-11-14 21:04:10|||||||||7
1763154270000|2025-11-14 21:04:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1763154290000|2025-11-14 21:04:50|||||||||1
1763154300000|2025-11-14 21:05:00|||||||||1
1763154310000|2025-11-14 21:05:10|||||||||15
1763154330000|2025-11-14 21:05:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|586
1763154340000|2025-11-14 21:05:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1763154360000|2025-11-14 21:06:00|||||||||4
1763154370000|2025-11-14 21:06:10|||||||||4
1763154380000|2025-11-14 21:06:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|210
1763154390000|2025-11-14 21:06:30|||||||||2
1763154400000|2025-11-14 21:06:40|||||||||3
1763154410000|2025-11-14 21:06:50|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|73
1763154440000|2025-11-14 21:07:20|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|39
1763154460000|2025-11-14 21:07:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1763154470000|2025-11-14 21:07:50|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1763154480000|2025-11-14 21:08:00|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|0
1763154490000|2025-11-14 21:08:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1763154500000|2025-11-14 21:08:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1763154510000|2025-11-14 21:08:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1763154600000|2025-11-14 21:10:00|||||||||25
1763154610000|2025-11-14 21:10:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1763154620000|2025-11-14 21:10:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1763154630000|2025-11-14 21:10:30|||||||||8
1763154640000|2025-11-14 21:10:40|||||||||10
1763154670000|2025-11-14 21:11:10|||||||||217
1763154690000|2025-11-14 21:11:30|||||||||2
1763154700000|2025-11-14 21:11:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|14
1763154710000|2025-11-14 21:11:50|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1763154730000|2025-11-14 21:12:10|||||||||1
1763154750000|2025-11-14 21:12:30|||||||||2
1763154760000|2025-11-14 21:12:40|||||||||42
1763154770000|2025-11-14 21:12:50|||||||||5
1763154780000|2025-11-14 21:13:00|||||||||1
1763154830000|2025-11-14 21:13:50|||||||||49
1763154840000|2025-11-14 21:14:00|||||||||44
1763154860000|2025-11-14 21:14:20|||||||||2
1763154870000|2025-11-14 21:14:30|||||||||1
1763154880000|2025-11-14 21:14:40|||||||||33
1763154890000|2025-11-14 21:14:50|||||||||25
1763155810000|2025-11-14 21:30:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|9
1763155820000|2025-11-14 21:30:20|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|29
1763155860000|2025-11-14 21:31:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1763155870000|2025-11-14 21:31:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1763155880000|2025-11-14 21:31:20|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|0
1763155950000|2025-11-14 21:32:30|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|0
1763155970000|2025-11-14 21:32:50|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|2
1763155980000|2025-11-14 21:33:00|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|0
1763156050000|2025-11-14 21:34:10|||||||||1
1763156100000|2025-11-14 21:35:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|0
1763156110000|2025-11-14 21:35:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|32
1763156420000|2025-11-14 21:40:20|||||||||2
1763156450000|2025-11-14 21:40:50|||||||||3
1763156550000|2025-11-14 21:42:30|||||||||19
1763156580000|2025-11-14 21:43:00|||||||||2
1763156600000|2025-11-14 21:43:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|41
1763156610000|2025-11-14 21:43:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1763156630000|2025-11-14 21:43:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1763156750000|2025-11-14 21:45:50|||||||||2
1763156860000|2025-11-14 21:47:40|||||||||10
1763156910000|2025-11-14 21:48:30|||||||||3
1763157000000|2025-11-14 21:50:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1763157240000|2025-11-14 21:54:00|||||||||4
1763157290000|2025-11-14 21:54:50|||||||||88
1763157380000|2025-11-14 21:56:20|||||||||18
1763157390000|2025-11-14 21:56:30|||||||||9
1763157400000|2025-11-14 21:56:40|||||||||3
1763157420000|2025-11-14 21:57:00|||||||||1
1763157460000|2025-11-14 21:57:40|||||||||2
1763157500000|2025-11-14 21:58:20|||||||||1
1763157540000|2025-11-14 21:59:00|||||||||1
1763157550000|2025-11-14 21:59:10|||||||||10
1763157570000|2025-11-14 21:59:30|||||||||64
1763157580000|2025-11-14 21:59:40|||||||||3
1763157590000|2025-11-14 21:59:50|||||||||4
1763334070000|2025-11-16 23:01:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1763334100000|2025-11-16 23:01:40|||||||||1
1763334110000|2025-11-16 23:01:50|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|31
1763334120000|2025-11-16 23:02:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1763334130000|2025-11-16 23:02:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|12
1763334140000|2025-11-16 23:02:20|||||||||8
1763334170000|2025-11-16 23:02:50|||||||||3
1763334190000|2025-11-16 23:03:10|||||||||2
1763334200000|2025-11-16 23:03:20|||||||||6
1763334210000|2025-11-16 23:03:30|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|1
1763334230000|2025-11-16 23:03:50|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|7
1763334240000|2025-11-16 23:04:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|8
1763334250000|2025-11-16 23:04:10|||||||||29
1763334280000|2025-11-16 23:04:40|20.3|20.14|20.28|20.12|20.3|20.14|20.27|20.11|15
1763334290000|2025-11-16 23:04:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1763334310000|2025-11-16 23:05:10|20.33|20.17|20.25|20.09|20.33|20.17|20.25|20.09|32
1763334320000|2025-11-16 23:05:20|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|16
1763334330000|2025-11-16 23:05:30|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|10
1763334370000|2025-11-16 23:06:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|1
1763334380000|2025-11-16 23:06:20|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|0
1763334390000|2025-11-16 23:06:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1763334420000|2025-11-16 23:07:00|||||||||3
1763334430000|2025-11-16 23:07:10|||||||||2
1763334480000|2025-11-16 23:08:00|||||||||4
1763334520000|2025-11-16 23:08:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1763334530000|2025-11-16 23:08:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1763334600000|2025-11-16 23:10:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1763334610000|2025-11-16 23:10:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|7
1763334630000|2025-11-16 23:10:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|4
1763334650000|2025-11-16 23:10:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763334660000|2025-11-16 23:11:00|||||||||1
1763334680000|2025-11-16 23:11:20|||||||||1
1763334690000|2025-11-16 23:11:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1763334700000|2025-11-16 23:11:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763334730000|2025-11-16 23:12:10|||||||||1
1763334750000|2025-11-16 23:12:30|||||||||1
1763334900000|2025-11-16 23:15:00|||||||||5
1763334960000|2025-11-16 23:16:00|||||||||2
1763334970000|2025-11-16 23:16:10|||||||||2
1763334990000|2025-11-16 23:16:30|||||||||2
1763335020000|2025-11-16 23:17:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|6
1763335110000|2025-11-16 23:18:30|||||||||1
1763335290000|2025-11-16 23:21:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|7
1763335610000|2025-11-16 23:26:50|||||||||1
1763335730000|2025-11-16 23:28:50|||||||||1
1763335740000|2025-11-16 23:29:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|19
1763335800000|2025-11-16 23:30:00|||||||||2
1763335950000|2025-11-16 23:32:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|9
1763335980000|2025-11-16 23:33:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1763335990000|2025-11-16 23:33:10|||||||||5
1763336150000|2025-11-16 23:35:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|8
1763336160000|2025-11-16 23:36:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763336170000|2025-11-16 23:36:10|||||||||2
1763336340000|2025-11-16 23:39:00|||||||||1
1763336930000|2025-11-16 23:48:50|||||||||1
1763337010000|2025-11-16 23:50:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1763337030000|2025-11-16 23:50:30|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|4
1763337080000|2025-11-16 23:51:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763337160000|2025-11-16 23:52:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763337190000|2025-11-16 23:53:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|0
1763337210000|2025-11-16 23:53:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763337270000|2025-11-16 23:54:30|||||||||1
1763337510000|2025-11-16 23:58:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763337520000|2025-11-16 23:58:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763337780000|2025-11-17 00:03:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|66
1763337790000|2025-11-17 00:03:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1763337840000|2025-11-17 00:04:00|||||||||1
1763337960000|2025-11-17 00:06:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|2
1763337970000|2025-11-17 00:06:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763337990000|2025-11-17 00:06:30|||||||||3
1763338000000|2025-11-17 00:06:40|||||||||1
1763338020000|2025-11-17 00:07:00|||||||||2
1763338030000|2025-11-17 00:07:10|||||||||4
1763338050000|2025-11-17 00:07:30|||||||||3
1763338060000|2025-11-17 00:07:40|||||||||1
1763338090000|2025-11-17 00:08:10|||||||||10
1763338120000|2025-11-17 00:08:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|2
1763338130000|2025-11-17 00:08:50|||||||||3
1763338220000|2025-11-17 00:10:20|||||||||7
1763338280000|2025-11-17 00:11:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1763338350000|2025-11-17 00:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1763338360000|2025-11-17 00:12:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763338560000|2025-11-17 00:16:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|6
1763338610000|2025-11-17 00:16:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|9
1763338620000|2025-11-17 00:17:00|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|0
1763338630000|2025-11-17 00:17:10|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|2
1763338870000|2025-11-17 00:21:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|22
1763338890000|2025-11-17 00:21:30|||||||||1
1763338940000|2025-11-17 00:22:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1763338950000|2025-11-17 00:22:30|||||||||1
1763338970000|2025-11-17 00:22:50|||||||||17
1763339020000|2025-11-17 00:23:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1763339150000|2025-11-17 00:25:50|||||||||25
1763339170000|2025-11-17 00:26:10|||||||||3
1763339180000|2025-11-17 00:26:20|||||||||2
1763339230000|2025-11-17 00:27:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|36
1763339240000|2025-11-17 00:27:20|||||||||2
1763339260000|2025-11-17 00:27:40|||||||||1
1763339320000|2025-11-17 00:28:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1763339410000|2025-11-17 00:30:10|||||||||1
1763339450000|2025-11-17 00:30:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|15
1763339460000|2025-11-17 00:31:00|20.07|19.91|20.07|19.91|20.1|19.94|20.05|19.89|7
1763339470000|2025-11-17 00:31:10|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|0
1763339480000|2025-11-17 00:31:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763339490000|2025-11-17 00:31:30|||||||||2
1763339530000|2025-11-17 00:32:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|6
1763339550000|2025-11-17 00:32:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|1
1763339570000|2025-11-17 00:32:50|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|4
1763339580000|2025-11-17 00:33:00|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|3
1763339620000|2025-11-17 00:33:40|||||||||9
1763339640000|2025-11-17 00:34:00|||||||||5
1763339650000|2025-11-17 00:34:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|14
1763339670000|2025-11-17 00:34:30|||||||||1
1763339690000|2025-11-17 00:34:50|||||||||2
1763339700000|2025-11-17 00:35:00|||||||||1
1763339740000|2025-11-17 00:35:40|20|19.84|20|19.84|20|19.84|20|19.84|14
1763339760000|2025-11-17 00:36:00|20.02|19.86|20|19.84|20.05|19.89|20|19.84|5
1763339790000|2025-11-17 00:36:30|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|4
1763339800000|2025-11-17 00:36:40|20|19.84|20.02|19.86|20.02|19.86|20|19.84|0
1763339810000|2025-11-17 00:36:50|20|19.84|20|19.84|20.02|19.86|20|19.84|0
1763339840000|2025-11-17 00:37:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1763339850000|2025-11-17 00:37:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1763339860000|2025-11-17 00:37:40|20|19.84|20.02|19.86|20.05|19.89|20|19.84|1
1763339870000|2025-11-17 00:37:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1763339900000|2025-11-17 00:38:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1763339910000|2025-11-17 00:38:30|20|19.84|20|19.84|20.02|19.86|20|19.84|11
1763339930000|2025-11-17 00:38:50|||||||||1
1763340020000|2025-11-17 00:40:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1763340030000|2025-11-17 00:40:30|||||||||6
1763340040000|2025-11-17 00:40:40|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|6
1763340050000|2025-11-17 00:40:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1763340060000|2025-11-17 00:41:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1763340120000|2025-11-17 00:42:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|3
1763340130000|2025-11-17 00:42:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1763340170000|2025-11-17 00:42:50|||||||||10
1763340180000|2025-11-17 00:43:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1763340240000|2025-11-17 00:44:00|||||||||1
1763340300000|2025-11-17 00:45:00|||||||||1
1763340560000|2025-11-17 00:49:20|||||||||1
1763340600000|2025-11-17 00:50:00|||||||||1
1763340740000|2025-11-17 00:52:20|||||||||1
1763340890000|2025-11-17 00:54:50|||||||||2
1763341020000|2025-11-17 00:57:00|||||||||2
1763341040000|2025-11-17 00:57:20|||||||||1
1763341200000|2025-11-17 01:00:00|||||||||2
1763341210000|2025-11-17 01:00:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1763341220000|2025-11-17 01:00:20|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|5
1763341260000|2025-11-17 01:01:00|||||||||1
1763341280000|2025-11-17 01:01:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763341290000|2025-11-17 01:01:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763341300000|2025-11-17 01:01:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|0
1763341320000|2025-11-17 01:02:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763341330000|2025-11-17 01:02:10|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|0
1763341340000|2025-11-17 01:02:20|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|1
1763341350000|2025-11-17 01:02:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763341380000|2025-11-17 01:03:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1763341400000|2025-11-17 01:03:20|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|0
1763341410000|2025-11-17 01:03:30|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|0
1763341420000|2025-11-17 01:03:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1763341430000|2025-11-17 01:03:50|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|3
1763341440000|2025-11-17 01:04:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763341480000|2025-11-17 01:04:40|||||||||1
1763341490000|2025-11-17 01:04:50|||||||||1
1763341680000|2025-11-17 01:08:00|||||||||3
1763341760000|2025-11-17 01:09:20|||||||||1
1763341830000|2025-11-17 01:10:30|||||||||1
1763341940000|2025-11-17 01:12:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1763341950000|2025-11-17 01:12:30|||||||||2
1763342020000|2025-11-17 01:13:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1763342270000|2025-11-17 01:17:50|||||||||1
1763342570000|2025-11-17 01:22:50|||||||||1
1763342620000|2025-11-17 01:23:40|||||||||2
1763342640000|2025-11-17 01:24:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|27
1763342660000|2025-11-17 01:24:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1763342690000|2025-11-17 01:24:50|||||||||1
1763342700000|2025-11-17 01:25:00|||||||||12
1763342950000|2025-11-17 01:29:10|||||||||2
1763342970000|2025-11-17 01:29:30|||||||||1
1763343120000|2025-11-17 01:32:00|||||||||1
1763343500000|2025-11-17 01:38:20|||||||||2
1763343540000|2025-11-17 01:39:00|||||||||50
1763343550000|2025-11-17 01:39:10|||||||||2
1763343620000|2025-11-17 01:40:20|||||||||1
1763343690000|2025-11-17 01:41:30|||||||||1
1763343770000|2025-11-17 01:42:50|||||||||2
1763343790000|2025-11-17 01:43:10|||||||||1
1763343800000|2025-11-17 01:43:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1763343810000|2025-11-17 01:43:30|||||||||2
1763343830000|2025-11-17 01:43:50|||||||||1
1763343850000|2025-11-17 01:44:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|15
1763343930000|2025-11-17 01:45:30|||||||||1
1763343970000|2025-11-17 01:46:10|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1763343990000|2025-11-17 01:46:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1763344010000|2025-11-17 01:46:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763344050000|2025-11-17 01:47:30|||||||||1
1763344110000|2025-11-17 01:48:30|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1763344160000|2025-11-17 01:49:20|||||||||1
1763344170000|2025-11-17 01:49:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1763344270000|2025-11-17 01:51:10|||||||||1
1763344360000|2025-11-17 01:52:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|23
1763344370000|2025-11-17 01:52:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1763344380000|2025-11-17 01:53:00|||||||||1
1763344400000|2025-11-17 01:53:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763344410000|2025-11-17 01:53:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1763344420000|2025-11-17 01:53:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1763344430000|2025-11-17 01:53:50|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|2
1763344460000|2025-11-17 01:54:20|||||||||1
1763344480000|2025-11-17 01:54:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1763344490000|2025-11-17 01:54:50|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|1
1763344550000|2025-11-17 01:55:50|||||||||2
1763344610000|2025-11-17 01:56:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|5
1763344620000|2025-11-17 01:57:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1763344630000|2025-11-17 01:57:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1763344650000|2025-11-17 01:57:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763344670000|2025-11-17 01:57:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1763344880000|2025-11-17 02:01:20|||||||||1
1763344950000|2025-11-17 02:02:30|||||||||1
1763345150000|2025-11-17 02:05:50|||||||||4
1763345160000|2025-11-17 02:06:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|2
1763345230000|2025-11-17 02:07:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|4
1763345260000|2025-11-17 02:07:40|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|9
1763345270000|2025-11-17 02:07:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1763345280000|2025-11-17 02:08:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1763345320000|2025-11-17 02:08:40|||||||||1
1763345480000|2025-11-17 02:11:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1763345730000|2025-11-17 02:15:30|||||||||2
1763345880000|2025-11-17 02:18:00|||||||||1
1763345930000|2025-11-17 02:18:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|25
1763345950000|2025-11-17 02:19:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763346010000|2025-11-17 02:20:10|||||||||1
1763346070000|2025-11-17 02:21:10|||||||||2
1763346180000|2025-11-17 02:23:00|||||||||1
1763346190000|2025-11-17 02:23:10|||||||||2
1763346570000|2025-11-17 02:29:30|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|24
1763346580000|2025-11-17 02:29:40|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|7
1763346820000|2025-11-17 02:33:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763346830000|2025-11-17 02:33:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763346850000|2025-11-17 02:34:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1763346890000|2025-11-17 02:34:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763346900000|2025-11-17 02:35:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763346920000|2025-11-17 02:35:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1763346930000|2025-11-17 02:35:30|||||||||1
1763346940000|2025-11-17 02:35:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763346970000|2025-11-17 02:36:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763347340000|2025-11-17 02:42:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763347350000|2025-11-17 02:42:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763347390000|2025-11-17 02:43:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1763347410000|2025-11-17 02:43:30|||||||||1
1763347450000|2025-11-17 02:44:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763347470000|2025-11-17 02:44:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763347480000|2025-11-17 02:44:40|||||||||1
1763347520000|2025-11-17 02:45:20|||||||||3
1763347550000|2025-11-17 02:45:50|||||||||3
1763347570000|2025-11-17 02:46:10|||||||||5
1763347580000|2025-11-17 02:46:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1763347590000|2025-11-17 02:46:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|2
1763347650000|2025-11-17 02:47:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763347830000|2025-11-17 02:50:30|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|7
1763347840000|2025-11-17 02:50:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1763347850000|2025-11-17 02:50:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763347870000|2025-11-17 02:51:10|||||||||1
1763347930000|2025-11-17 02:52:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1763347940000|2025-11-17 02:52:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763347980000|2025-11-17 02:53:00|||||||||1
1763348050000|2025-11-17 02:54:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1763348140000|2025-11-17 02:55:40|||||||||23
1763348160000|2025-11-17 02:56:00|||||||||3
1763348530000|2025-11-17 03:02:10|||||||||1
1763348580000|2025-11-17 03:03:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763348590000|2025-11-17 03:03:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1763348610000|2025-11-17 03:03:30|||||||||2
1763348630000|2025-11-17 03:03:50|||||||||2
1763348710000|2025-11-17 03:05:10|||||||||1
1763348750000|2025-11-17 03:05:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1763348760000|2025-11-17 03:06:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1763348830000|2025-11-17 03:07:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|1
1763348860000|2025-11-17 03:07:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763348870000|2025-11-17 03:07:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763348950000|2025-11-17 03:09:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1763348970000|2025-11-17 03:09:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|15
1763348990000|2025-11-17 03:09:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1763349000000|2025-11-17 03:10:00|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|2
1763349080000|2025-11-17 03:11:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1763349090000|2025-11-17 03:11:30|||||||||1
1763349170000|2025-11-17 03:12:50|||||||||1
1763349240000|2025-11-17 03:14:00|||||||||1
1763349540000|2025-11-17 03:19:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1763349580000|2025-11-17 03:19:40|||||||||1
1763349630000|2025-11-17 03:20:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1763349650000|2025-11-17 03:20:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763349860000|2025-11-17 03:24:20|||||||||6
1763349990000|2025-11-17 03:26:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1763350010000|2025-11-17 03:26:50|20.14|19.98|20.12|19.96|20.14|19.98|20.1|19.94|2
1763350020000|2025-11-17 03:27:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1763350080000|2025-11-17 03:28:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|4
1763350120000|2025-11-17 03:28:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1763350160000|2025-11-17 03:29:20|||||||||2
1763350180000|2025-11-17 03:29:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1763350240000|2025-11-17 03:30:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1763350250000|2025-11-17 03:30:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763350280000|2025-11-17 03:31:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1763350340000|2025-11-17 03:32:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763350560000|2025-11-17 03:36:00|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|0
1763350580000|2025-11-17 03:36:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763350680000|2025-11-17 03:38:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|11
1763350710000|2025-11-17 03:38:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763350750000|2025-11-17 03:39:10|||||||||3
1763350780000|2025-11-17 03:39:40|||||||||2
1763350820000|2025-11-17 03:40:20|||||||||1
1763350880000|2025-11-17 03:41:20|||||||||1
1763351030000|2025-11-17 03:43:50|||||||||1
1763351200000|2025-11-17 03:46:40|||||||||1
1763351490000|2025-11-17 03:51:30|||||||||1
1763351610000|2025-11-17 03:53:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1763351680000|2025-11-17 03:54:40|||||||||1
1763351710000|2025-11-17 03:55:10|||||||||1
1763351730000|2025-11-17 03:55:30|||||||||4
1763351790000|2025-11-17 03:56:30|||||||||2
1763351800000|2025-11-17 03:56:40|||||||||3
1763351820000|2025-11-17 03:57:00|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|10
1763351840000|2025-11-17 03:57:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1763352070000|2025-11-17 04:01:10|||||||||1
1763352080000|2025-11-17 04:01:20|||||||||2
1763352090000|2025-11-17 04:01:30|||||||||1
1763352160000|2025-11-17 04:02:40|||||||||1
1763352220000|2025-11-17 04:03:40|||||||||3
1763352260000|2025-11-17 04:04:20|||||||||4
1763352420000|2025-11-17 04:07:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|29
1763352480000|2025-11-17 04:08:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763352520000|2025-11-17 04:08:40|||||||||1
1763352580000|2025-11-17 04:09:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1763352610000|2025-11-17 04:10:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763352660000|2025-11-17 04:11:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|1
1763352670000|2025-11-17 04:11:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763353740000|2025-11-17 04:29:00|||||||||1
1763353950000|2025-11-17 04:32:30|||||||||2
1763354040000|2025-11-17 04:34:00|||||||||6
1763354060000|2025-11-17 04:34:20|||||||||1
1763355250000|2025-11-17 04:54:10|||||||||1
1763355280000|2025-11-17 04:54:40|||||||||4
1763355480000|2025-11-17 04:58:00|||||||||1
1763356010000|2025-11-17 05:06:50|||||||||11
1763356150000|2025-11-17 05:09:10|||||||||2
1763356370000|2025-11-17 05:12:50|||||||||1
1763356400000|2025-11-17 05:13:20|||||||||2
1763356440000|2025-11-17 05:14:00|||||||||6
1763356450000|2025-11-17 05:14:10|||||||||1
1763356740000|2025-11-17 05:19:00|||||||||1
1763356880000|2025-11-17 05:21:20|||||||||1
1763357310000|2025-11-17 05:28:30|||||||||2
1763357570000|2025-11-17 05:32:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1763357620000|2025-11-17 05:33:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1763357640000|2025-11-17 05:34:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763357830000|2025-11-17 05:37:10|||||||||2
1763358020000|2025-11-17 05:40:20|||||||||1
1763358420000|2025-11-17 05:47:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1763358700000|2025-11-17 05:51:40|||||||||3
1763358750000|2025-11-17 05:52:30|||||||||1
1763358960000|2025-11-17 05:56:00|||||||||2
1763359000000|2025-11-17 05:56:40|||||||||1
1763359010000|2025-11-17 05:56:50|||||||||1
1763359090000|2025-11-17 05:58:10|||||||||1
1763359100000|2025-11-17 05:58:20|||||||||1
1763359170000|2025-11-17 05:59:30|||||||||1
1763359180000|2025-11-17 05:59:40|||||||||1
1763359360000|2025-11-17 06:02:40|||||||||1
1763359470000|2025-11-17 06:04:30|||||||||1
1763359880000|2025-11-17 06:11:20|||||||||1
1763359950000|2025-11-17 06:12:30|||||||||2
1763360710000|2025-11-17 06:25:10|||||||||2
1763360940000|2025-11-17 06:29:00|||||||||2
1763361060000|2025-11-17 06:31:00|||||||||3
1763361150000|2025-11-17 06:32:30|||||||||3
1763361190000|2025-11-17 06:33:10|||||||||3
1763361300000|2025-11-17 06:35:00|||||||||1
1763361440000|2025-11-17 06:37:20|||||||||1
1763361540000|2025-11-17 06:39:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|33
1763361550000|2025-11-17 06:39:10|||||||||48
1763361570000|2025-11-17 06:39:30|||||||||6
1763361630000|2025-11-17 06:40:30|||||||||56
1763361650000|2025-11-17 06:40:50|||||||||7
1763361700000|2025-11-17 06:41:40|||||||||11
1763361710000|2025-11-17 06:41:50|||||||||7
1763361720000|2025-11-17 06:42:00|||||||||1
1763361780000|2025-11-17 06:43:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|82
1763361790000|2025-11-17 06:43:10|||||||||2
1763361800000|2025-11-17 06:43:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|139
1763362020000|2025-11-17 06:47:00|||||||||1
1763362040000|2025-11-17 06:47:20|||||||||1
1763362270000|2025-11-17 06:51:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|6
1763362320000|2025-11-17 06:52:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1763362330000|2025-11-17 06:52:10|||||||||3
1763363090000|2025-11-17 07:04:50|||||||||5
1763363230000|2025-11-17 07:07:10|||||||||2
1763363250000|2025-11-17 07:07:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1763363280000|2025-11-17 07:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763363320000|2025-11-17 07:08:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1763363340000|2025-11-17 07:09:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1763363410000|2025-11-17 07:10:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1763363440000|2025-11-17 07:10:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1763363470000|2025-11-17 07:11:10|||||||||1
1763363490000|2025-11-17 07:11:30|||||||||2
1763363720000|2025-11-17 07:15:20|||||||||1
1763363820000|2025-11-17 07:17:00|||||||||1
1763363910000|2025-11-17 07:18:30|||||||||10
1763363930000|2025-11-17 07:18:50|||||||||3
1763364010000|2025-11-17 07:20:10|||||||||1
1763364150000|2025-11-17 07:22:30|||||||||10
1763364190000|2025-11-17 07:23:10|||||||||2
1763364200000|2025-11-17 07:23:20|||||||||1
1763364220000|2025-11-17 07:23:40|||||||||2
1763364230000|2025-11-17 07:23:50|||||||||1
1763364240000|2025-11-17 07:24:00|||||||||1
1763364250000|2025-11-17 07:24:10|||||||||1
1763364410000|2025-11-17 07:26:50|20|19.84|20|19.84|20|19.84|20|19.84|5
1763364430000|2025-11-17 07:27:10|||||||||2
1763364520000|2025-11-17 07:28:40|||||||||1
1763364570000|2025-11-17 07:29:30|||||||||1
1763364650000|2025-11-17 07:30:50|||||||||1
1763364660000|2025-11-17 07:31:00|||||||||1
1763364700000|2025-11-17 07:31:40|||||||||1
1763364720000|2025-11-17 07:32:00|||||||||2
1763364740000|2025-11-17 07:32:20|||||||||1
1763364760000|2025-11-17 07:32:40|||||||||2
1763364780000|2025-11-17 07:33:00|||||||||1
1763364790000|2025-11-17 07:33:10|||||||||1
1763364800000|2025-11-17 07:33:20|||||||||1
1763364820000|2025-11-17 07:33:40|||||||||2
1763364840000|2025-11-17 07:34:00|||||||||1
1763364860000|2025-11-17 07:34:20|||||||||12
1763364880000|2025-11-17 07:34:40|||||||||1
1763364890000|2025-11-17 07:34:50|||||||||1
1763364910000|2025-11-17 07:35:10|||||||||1
1763364920000|2025-11-17 07:35:20|||||||||2
1763364930000|2025-11-17 07:35:30|||||||||3
1763364950000|2025-11-17 07:35:50|||||||||1
1763364960000|2025-11-17 07:36:00|||||||||1
1763364980000|2025-11-17 07:36:20|||||||||1
1763364990000|2025-11-17 07:36:30|||||||||1
1763365020000|2025-11-17 07:37:00|||||||||2
1763365040000|2025-11-17 07:37:20|||||||||1
1763365070000|2025-11-17 07:37:50|||||||||2
1763365100000|2025-11-17 07:38:20|||||||||1
1763365110000|2025-11-17 07:38:30|||||||||1
1763365120000|2025-11-17 07:38:40|||||||||1
1763365150000|2025-11-17 07:39:10|||||||||2
1763365180000|2025-11-17 07:39:40|||||||||1
1763365200000|2025-11-17 07:40:00|||||||||2
1763365220000|2025-11-17 07:40:20|||||||||1
1763365230000|2025-11-17 07:40:30|||||||||1
1763365240000|2025-11-17 07:40:40|||||||||1
1763365250000|2025-11-17 07:40:50|||||||||2
1763365930000|2025-11-17 07:52:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|130
1763365940000|2025-11-17 07:52:20|||||||||1
1763365950000|2025-11-17 07:52:30|||||||||1
1763365990000|2025-11-17 07:53:10|||||||||1
1763366040000|2025-11-17 07:54:00|||||||||1
1763366170000|2025-11-17 07:56:10|||||||||1
1763366410000|2025-11-17 08:00:10|||||||||1
1763366430000|2025-11-17 08:00:30|||||||||1
1763366500000|2025-11-17 08:01:40|||||||||1
1763366530000|2025-11-17 08:02:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1763366590000|2025-11-17 08:03:10|||||||||1
1763366640000|2025-11-17 08:04:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|26
1763366650000|2025-11-17 08:04:10|||||||||1
1763366670000|2025-11-17 08:04:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1763366680000|2025-11-17 08:04:40|||||||||1
1763366710000|2025-11-17 08:05:10|||||||||3
1763366760000|2025-11-17 08:06:00|||||||||4
1763366770000|2025-11-17 08:06:10|||||||||1
1763367020000|2025-11-17 08:10:20|||||||||1
1763367100000|2025-11-17 08:11:40|||||||||33
1763367120000|2025-11-17 08:12:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|75
1763367130000|2025-11-17 08:12:10|||||||||9
1763367150000|2025-11-17 08:12:30|||||||||1
1763367170000|2025-11-17 08:12:50|||||||||5
1763367290000|2025-11-17 08:14:50|||||||||1
1763367350000|2025-11-17 08:15:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1763367370000|2025-11-17 08:16:10|20|19.84|20|19.84|20|19.84|20|19.84|6
1763367410000|2025-11-17 08:16:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1763367440000|2025-11-17 08:17:20|||||||||1
1763367470000|2025-11-17 08:17:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1763367540000|2025-11-17 08:19:00|||||||||11
1763367560000|2025-11-17 08:19:20|||||||||2
1763367580000|2025-11-17 08:19:40|||||||||3
1763367650000|2025-11-17 08:20:50|||||||||16
1763367660000|2025-11-17 08:21:00|||||||||1
1763367670000|2025-11-17 08:21:10|||||||||1
1763367680000|2025-11-17 08:21:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1763367690000|2025-11-17 08:21:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1763367720000|2025-11-17 08:22:00|||||||||3
1763367730000|2025-11-17 08:22:10|20|19.84|20|19.84|20|19.84|20|19.84|33
1763367740000|2025-11-17 08:22:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1763367750000|2025-11-17 08:22:30|20|19.84|20|19.84|20|19.84|20|19.84|9
1763367780000|2025-11-17 08:23:00|||||||||4
1763367800000|2025-11-17 08:23:20|||||||||1
1763367840000|2025-11-17 08:24:00|||||||||2
1763367850000|2025-11-17 08:24:10|||||||||1
1763367870000|2025-11-17 08:24:30|||||||||2
1763367880000|2025-11-17 08:24:40|||||||||5
1763367900000|2025-11-17 08:25:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|16
1763367910000|2025-11-17 08:25:10|19.95|19.79|20|19.84|20|19.84|19.95|19.79|9
1763367920000|2025-11-17 08:25:20|||||||||7
1763367940000|2025-11-17 08:25:40|||||||||5
1763367960000|2025-11-17 08:26:00|||||||||1
1763367970000|2025-11-17 08:26:10|||||||||2
1763367990000|2025-11-17 08:26:30|||||||||15
1763368050000|2025-11-17 08:27:30|||||||||15
1763368090000|2025-11-17 08:28:10|||||||||4
1763368100000|2025-11-17 08:28:20|||||||||2
1763368120000|2025-11-17 08:28:40|||||||||2
1763368140000|2025-11-17 08:29:00|||||||||1
1763368250000|2025-11-17 08:30:50|||||||||7
1763368270000|2025-11-17 08:31:10|||||||||5
1763368290000|2025-11-17 08:31:30|||||||||6
1763368310000|2025-11-17 08:31:50|||||||||4
1763368340000|2025-11-17 08:32:20|||||||||2
1763368350000|2025-11-17 08:32:30|||||||||2
1763368380000|2025-11-17 08:33:00|||||||||5
1763368420000|2025-11-17 08:33:40|||||||||5
1763368430000|2025-11-17 08:33:50|||||||||2
1763368460000|2025-11-17 08:34:20|||||||||1
1763368580000|2025-11-17 08:36:20|||||||||16
1763368660000|2025-11-17 08:37:40|||||||||1
1763368690000|2025-11-17 08:38:10|||||||||2
1763368700000|2025-11-17 08:38:20|||||||||1
1763368770000|2025-11-17 08:39:30|||||||||3
1763369040000|2025-11-17 08:44:00|||||||||33
1763369050000|2025-11-17 08:44:10|||||||||8
1763369100000|2025-11-17 08:45:00|||||||||2
1763369110000|2025-11-17 08:45:10|||||||||29
1763369140000|2025-11-17 08:45:40|||||||||2
1763369200000|2025-11-17 08:46:40|||||||||18
1763369300000|2025-11-17 08:48:20|||||||||2
1763369310000|2025-11-17 08:48:30|||||||||11
1763369380000|2025-11-17 08:49:40|||||||||2
1763369390000|2025-11-17 08:49:50|||||||||10
1763369430000|2025-11-17 08:50:30|||||||||31
1763369480000|2025-11-17 08:51:20|||||||||6
1763369490000|2025-11-17 08:51:30|||||||||8
1763369510000|2025-11-17 08:51:50|||||||||2
1763369570000|2025-11-17 08:52:50|||||||||9
1763369580000|2025-11-17 08:53:00|||||||||14
1763369620000|2025-11-17 08:53:40|||||||||11
1763369630000|2025-11-17 08:53:50|||||||||9
1763369640000|2025-11-17 08:54:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|39
1763369650000|2025-11-17 08:54:10|||||||||6
1763369660000|2025-11-17 08:54:20|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|3
1763369670000|2025-11-17 08:54:30|||||||||5
1763369680000|2025-11-17 08:54:40|||||||||12
1763369700000|2025-11-17 08:55:00|||||||||2
1763369710000|2025-11-17 08:55:10|||||||||4
1763369720000|2025-11-17 08:55:20|20|19.84|20|19.84|20|19.84|20|19.84|6
1763369830000|2025-11-17 08:57:10|||||||||2
1763369840000|2025-11-17 08:57:20|||||||||1
1763369970000|2025-11-17 08:59:30|||||||||5
1763370000000|2025-11-17 09:00:00|||||||||3
1763370020000|2025-11-17 09:00:20|||||||||3
1763370070000|2025-11-17 09:01:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1763370090000|2025-11-17 09:01:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1763370120000|2025-11-17 09:02:00|||||||||1
1763370140000|2025-11-17 09:02:20|||||||||11
1763370150000|2025-11-17 09:02:30|||||||||4
1763370170000|2025-11-17 09:02:50|||||||||2
1763370180000|2025-11-17 09:03:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1763370200000|2025-11-17 09:03:20|||||||||45
1763370210000|2025-11-17 09:03:30|||||||||6
1763370220000|2025-11-17 09:03:40|||||||||1
1763370230000|2025-11-17 09:03:50|||||||||2
1763370240000|2025-11-17 09:04:00|||||||||1
1763370250000|2025-11-17 09:04:10|||||||||2
1763370280000|2025-11-17 09:04:40|||||||||20
1763370290000|2025-11-17 09:04:50|||||||||1
1763370300000|2025-11-17 09:05:00|||||||||9
1763370310000|2025-11-17 09:05:10|||||||||16
1763370320000|2025-11-17 09:05:20|||||||||10
1763370330000|2025-11-17 09:05:30|||||||||6
1763370340000|2025-11-17 09:05:40|||||||||14
1763370360000|2025-11-17 09:06:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|61
1763370430000|2025-11-17 09:07:10|||||||||20
1763370440000|2025-11-17 09:07:20|||||||||2
1763370450000|2025-11-17 09:07:30|||||||||1
1763370460000|2025-11-17 09:07:40|||||||||1
1763370510000|2025-11-17 09:08:30|||||||||24
1763370570000|2025-11-17 09:09:30|||||||||1
1763370600000|2025-11-17 09:10:00|||||||||1
1763370610000|2025-11-17 09:10:10|||||||||1
1763370640000|2025-11-17 09:10:40|||||||||3
1763370650000|2025-11-17 09:10:50|||||||||1
1763370660000|2025-11-17 09:11:00|||||||||5
1763370690000|2025-11-17 09:11:30|||||||||3
1763370750000|2025-11-17 09:12:30|||||||||3
1763370760000|2025-11-17 09:12:40|||||||||3
1763370780000|2025-11-17 09:13:00|||||||||2
1763370850000|2025-11-17 09:14:10|||||||||2
1763370880000|2025-11-17 09:14:40|||||||||1
1763371040000|2025-11-17 09:17:20|||||||||2
1763371160000|2025-11-17 09:19:20|||||||||2
1763371180000|2025-11-17 09:19:40|||||||||1
1763371340000|2025-11-17 09:22:20|||||||||4
1763371370000|2025-11-17 09:22:50|||||||||1
1763371400000|2025-11-17 09:23:20|||||||||1
1763371570000|2025-11-17 09:26:10|||||||||3
1763371580000|2025-11-17 09:26:20|||||||||2
1763371600000|2025-11-17 09:26:40|||||||||1
1763371620000|2025-11-17 09:27:00|||||||||3
1763371630000|2025-11-17 09:27:10|||||||||1
1763371640000|2025-11-17 09:27:20|||||||||3
1763371720000|2025-11-17 09:28:40|||||||||2
1763371740000|2025-11-17 09:29:00|||||||||1
1763371750000|2025-11-17 09:29:10|||||||||8
1763371760000|2025-11-17 09:29:20|||||||||1
1763371790000|2025-11-17 09:29:50|||||||||8
1763371810000|2025-11-17 09:30:10|||||||||2
1763371830000|2025-11-17 09:30:30|||||||||1
1763371840000|2025-11-17 09:30:40|||||||||1
1763371890000|2025-11-17 09:31:30|||||||||1
1763371930000|2025-11-17 09:32:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1763371940000|2025-11-17 09:32:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|2
1763371950000|2025-11-17 09:32:30|||||||||6
1763371960000|2025-11-17 09:32:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|10
1763371970000|2025-11-17 09:32:50|||||||||1
1763372000000|2025-11-17 09:33:20|||||||||1
1763372040000|2025-11-17 09:34:00|||||||||1
1763372060000|2025-11-17 09:34:20|||||||||3
1763372070000|2025-11-17 09:34:30|||||||||2
1763372080000|2025-11-17 09:34:40|||||||||2
1763372090000|2025-11-17 09:34:50|||||||||1
1763372170000|2025-11-17 09:36:10|||||||||30
1763372180000|2025-11-17 09:36:20|||||||||1
1763372190000|2025-11-17 09:36:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|11
1763372200000|2025-11-17 09:36:40|||||||||5
1763372220000|2025-11-17 09:37:00|||||||||1
1763372230000|2025-11-17 09:37:10|||||||||10
1763372260000|2025-11-17 09:37:40|||||||||6
1763372280000|2025-11-17 09:38:00|||||||||1
1763372320000|2025-11-17 09:38:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1763372410000|2025-11-17 09:40:10|||||||||1
1763372430000|2025-11-17 09:40:30|||||||||3
1763372470000|2025-11-17 09:41:10|||||||||3
1763372480000|2025-11-17 09:41:20|||||||||2
1763372530000|2025-11-17 09:42:10|||||||||5
1763372540000|2025-11-17 09:42:20|||||||||1
1763372600000|2025-11-17 09:43:20|||||||||10
1763372630000|2025-11-17 09:43:50|||||||||1
1763372650000|2025-11-17 09:44:10|||||||||5
1763372660000|2025-11-17 09:44:20|||||||||1
1763372690000|2025-11-17 09:44:50|||||||||1
1763372740000|2025-11-17 09:45:40|||||||||1
1763372750000|2025-11-17 09:45:50|||||||||1
1763372770000|2025-11-17 09:46:10|||||||||2
1763372780000|2025-11-17 09:46:20|||||||||4
1763372820000|2025-11-17 09:47:00|||||||||2
1763372860000|2025-11-17 09:47:40|||||||||4
1763372880000|2025-11-17 09:48:00|||||||||2
1763372900000|2025-11-17 09:48:20|||||||||1
1763372970000|2025-11-17 09:49:30|||||||||2
1763373000000|2025-11-17 09:50:00|||||||||1
1763373010000|2025-11-17 09:50:10|||||||||1
1763373020000|2025-11-17 09:50:20|||||||||2
1763373030000|2025-11-17 09:50:30|||||||||1
1763373050000|2025-11-17 09:50:50|||||||||1
1763373120000|2025-11-17 09:52:00|||||||||5
1763373170000|2025-11-17 09:52:50|||||||||1
1763373240000|2025-11-17 09:54:00|||||||||5
1763373260000|2025-11-17 09:54:20|||||||||2
1763373290000|2025-11-17 09:54:50|||||||||2
1763373300000|2025-11-17 09:55:00|||||||||1
1763373410000|2025-11-17 09:56:50|||||||||1
1763373480000|2025-11-17 09:58:00|||||||||1
1763373570000|2025-11-17 09:59:30|||||||||10
1763373590000|2025-11-17 09:59:50|||||||||1
1763373600000|2025-11-17 10:00:00|||||||||1
1763373700000|2025-11-17 10:01:40|||||||||2
1763373760000|2025-11-17 10:02:40|||||||||1
1763373770000|2025-11-17 10:02:50|||||||||1
1763373820000|2025-11-17 10:03:40|||||||||5
1763373870000|2025-11-17 10:04:30|||||||||3
1763373900000|2025-11-17 10:05:00|||||||||5
1763373910000|2025-11-17 10:05:10|||||||||1
1763373920000|2025-11-17 10:05:20|||||||||1
1763373930000|2025-11-17 10:05:30|||||||||1
1763373940000|2025-11-17 10:05:40|||||||||1
1763373950000|2025-11-17 10:05:50|||||||||2
1763374060000|2025-11-17 10:07:40|||||||||5
1763374110000|2025-11-17 10:08:30|||||||||4
1763374180000|2025-11-17 10:09:40|||||||||4
1763374230000|2025-11-17 10:10:30|||||||||1
1763374250000|2025-11-17 10:10:50|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|19
1763374300000|2025-11-17 10:11:40|||||||||2
1763374340000|2025-11-17 10:12:20|||||||||8
1763374390000|2025-11-17 10:13:10|||||||||20
1763374420000|2025-11-17 10:13:40|||||||||1
1763374430000|2025-11-17 10:13:50|||||||||8
1763374500000|2025-11-17 10:15:00|||||||||4
1763374530000|2025-11-17 10:15:30|||||||||2
1763374540000|2025-11-17 10:15:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|5
1763374550000|2025-11-17 10:15:50|||||||||2
1763374580000|2025-11-17 10:16:20|||||||||4
1763374590000|2025-11-17 10:16:30|20.12|19.96|20.12|19.96|20.15|19.99|20.1|19.94|10
1763374610000|2025-11-17 10:16:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763374660000|2025-11-17 10:17:40|||||||||2
1763374670000|2025-11-17 10:17:50|||||||||1
1763374690000|2025-11-17 10:18:10|||||||||50
1763374730000|2025-11-17 10:18:50|||||||||16
1763374740000|2025-11-17 10:19:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1763374750000|2025-11-17 10:19:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1763374770000|2025-11-17 10:19:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1763374820000|2025-11-17 10:20:20|||||||||5
1763374830000|2025-11-17 10:20:30|||||||||5
1763375110000|2025-11-17 10:25:10|||||||||10
1763375200000|2025-11-17 10:26:40|||||||||9
1763375210000|2025-11-17 10:26:50|||||||||50
1763375220000|2025-11-17 10:27:00|||||||||1
1763375260000|2025-11-17 10:27:40|||||||||1
1763375280000|2025-11-17 10:28:00|||||||||8
1763375300000|2025-11-17 10:28:20|||||||||1
1763375330000|2025-11-17 10:28:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1763375350000|2025-11-17 10:29:10|||||||||1
1763375370000|2025-11-17 10:29:30|||||||||2
1763375420000|2025-11-17 10:30:20|||||||||17
1763375430000|2025-11-17 10:30:30|||||||||3
1763375440000|2025-11-17 10:30:40|||||||||1
1763375450000|2025-11-17 10:30:50|||||||||1
1763375510000|2025-11-17 10:31:50|||||||||6
1763375520000|2025-11-17 10:32:00|||||||||1
1763375710000|2025-11-17 10:35:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1763375720000|2025-11-17 10:35:20|||||||||1
1763375760000|2025-11-17 10:36:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|99
1763375780000|2025-11-17 10:36:20|||||||||3
1763375790000|2025-11-17 10:36:30|||||||||7
1763375800000|2025-11-17 10:36:40|||||||||10
1763375810000|2025-11-17 10:36:50|||||||||5
1763375840000|2025-11-17 10:37:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|8
1763375850000|2025-11-17 10:37:30|||||||||10
1763375860000|2025-11-17 10:37:40|||||||||1
1763375900000|2025-11-17 10:38:20|||||||||3
1763375910000|2025-11-17 10:38:30|||||||||1
1763375930000|2025-11-17 10:38:50|||||||||1
1763375940000|2025-11-17 10:39:00|||||||||3
1763375960000|2025-11-17 10:39:20|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|3
1763375980000|2025-11-17 10:39:40|||||||||5
1763376000000|2025-11-17 10:40:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1763376020000|2025-11-17 10:40:20|||||||||1
1763376060000|2025-11-17 10:41:00|||||||||7
1763376150000|2025-11-17 10:42:30|||||||||1
1763376180000|2025-11-17 10:43:00|||||||||21
1763376210000|2025-11-17 10:43:30|||||||||1
1763376250000|2025-11-17 10:44:10|||||||||2
1763376270000|2025-11-17 10:44:30|||||||||1
1763376310000|2025-11-17 10:45:10|||||||||1
1763376330000|2025-11-17 10:45:30|||||||||12
1763376410000|2025-11-17 10:46:50|||||||||1
1763376470000|2025-11-17 10:47:50|||||||||1
1763376480000|2025-11-17 10:48:00|||||||||1
1763376520000|2025-11-17 10:48:40|||||||||4
1763376540000|2025-11-17 10:49:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1763376550000|2025-11-17 10:49:10|||||||||2
1763376620000|2025-11-17 10:50:20|||||||||4
1763376640000|2025-11-17 10:50:40|||||||||3
1763376650000|2025-11-17 10:50:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1763376660000|2025-11-17 10:51:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1763376680000|2025-11-17 10:51:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1763376690000|2025-11-17 10:51:30|||||||||1
1763376700000|2025-11-17 10:51:40|||||||||2
1763376710000|2025-11-17 10:51:50|||||||||3
1763376720000|2025-11-17 10:52:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1763376800000|2025-11-17 10:53:20|||||||||2
1763376810000|2025-11-17 10:53:30|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|3
1763376820000|2025-11-17 10:53:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1763376830000|2025-11-17 10:53:50|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1763376840000|2025-11-17 10:54:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|7
1763376850000|2025-11-17 10:54:10|||||||||3
1763376910000|2025-11-17 10:55:10|||||||||51
1763376940000|2025-11-17 10:55:40|||||||||1
1763376960000|2025-11-17 10:56:00|||||||||4
1763377020000|2025-11-17 10:57:00|||||||||1
1763377030000|2025-11-17 10:57:10|||||||||1
1763377040000|2025-11-17 10:57:20|||||||||3
1763377050000|2025-11-17 10:57:30|||||||||1
1763377080000|2025-11-17 10:58:00|||||||||9
1763377100000|2025-11-17 10:58:20|||||||||3
1763377110000|2025-11-17 10:58:30|||||||||3
1763377210000|2025-11-17 11:00:10|||||||||3
1763377220000|2025-11-17 11:00:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1763377240000|2025-11-17 11:00:40|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|3
1763377250000|2025-11-17 11:00:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1763377300000|2025-11-17 11:01:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1763377310000|2025-11-17 11:01:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|13
1763377320000|2025-11-17 11:02:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|8
1763377330000|2025-11-17 11:02:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|7
1763377340000|2025-11-17 11:02:20|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|0
1763377350000|2025-11-17 11:02:30|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|5
1763377360000|2025-11-17 11:02:40|||||||||2
1763377380000|2025-11-17 11:03:00|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|0
1763377390000|2025-11-17 11:03:10|20.25|20.09|20.25|20.09|20.28|20.12|20.25|20.09|1
1763377400000|2025-11-17 11:03:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1763377410000|2025-11-17 11:03:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1763377450000|2025-11-17 11:04:10|||||||||3
1763377480000|2025-11-17 11:04:40|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|4
1763377490000|2025-11-17 11:04:50|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|3
1763377500000|2025-11-17 11:05:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1763377510000|2025-11-17 11:05:10|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|5
1763377520000|2025-11-17 11:05:20|||||||||3
1763377530000|2025-11-17 11:05:30|||||||||3
1763377540000|2025-11-17 11:05:40|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|4
1763377550000|2025-11-17 11:05:50|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|5
1763377560000|2025-11-17 11:06:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1763377570000|2025-11-17 11:06:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1763377580000|2025-11-17 11:06:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1763377590000|2025-11-17 11:06:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1763377600000|2025-11-17 11:06:40|||||||||3
1763377620000|2025-11-17 11:07:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|12
1763377650000|2025-11-17 11:07:30|||||||||1
1763377710000|2025-11-17 11:08:30|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|10
1763377720000|2025-11-17 11:08:40|||||||||2
1763377740000|2025-11-17 11:09:00|||||||||21
1763377750000|2025-11-17 11:09:10|||||||||20
1763377760000|2025-11-17 11:09:20|||||||||7
1763377770000|2025-11-17 11:09:30|||||||||4
1763377780000|2025-11-17 11:09:40|||||||||1
1763377800000|2025-11-17 11:10:00|||||||||2
1763377820000|2025-11-17 11:10:20|||||||||1
1763377830000|2025-11-17 11:10:30|||||||||3
1763377850000|2025-11-17 11:10:50|||||||||11
1763377870000|2025-11-17 11:11:10|||||||||6
1763377880000|2025-11-17 11:11:20|||||||||9
1763377890000|2025-11-17 11:11:30|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|3
1763377900000|2025-11-17 11:11:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|9
1763377910000|2025-11-17 11:11:50|||||||||11
1763377920000|2025-11-17 11:12:00|||||||||3
1763378000000|2025-11-17 11:13:20|||||||||2
1763378020000|2025-11-17 11:13:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|24
1763378040000|2025-11-17 11:14:00|||||||||1
1763378050000|2025-11-17 11:14:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1763378060000|2025-11-17 11:14:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1763378070000|2025-11-17 11:14:30|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|0
1763378080000|2025-11-17 11:14:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1763378090000|2025-11-17 11:14:50|||||||||14
1763378120000|2025-11-17 11:15:20|||||||||2
1763378130000|2025-11-17 11:15:30|||||||||2
1763378140000|2025-11-17 11:15:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1763378150000|2025-11-17 11:15:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|34
1763378190000|2025-11-17 11:16:30|||||||||15
1763378220000|2025-11-17 11:17:00|||||||||1
1763378230000|2025-11-17 11:17:10|||||||||2
1763378320000|2025-11-17 11:18:40|||||||||1
1763378440000|2025-11-17 11:20:40|||||||||7
1763378500000|2025-11-17 11:21:40|||||||||1
1763378640000|2025-11-17 11:24:00|||||||||1
1763378670000|2025-11-17 11:24:30|||||||||2
1763378740000|2025-11-17 11:25:40|||||||||2
1763378800000|2025-11-17 11:26:40|||||||||2
1763378820000|2025-11-17 11:27:00|||||||||3
1763378850000|2025-11-17 11:27:30|||||||||1
1763378900000|2025-11-17 11:28:20|||||||||5
1763378930000|2025-11-17 11:28:50|||||||||1
1763378960000|2025-11-17 11:29:20|||||||||1
1763379040000|2025-11-17 11:30:40|||||||||5
1763379050000|2025-11-17 11:30:50|||||||||1
1763379060000|2025-11-17 11:31:00|||||||||6
1763379070000|2025-11-17 11:31:10|||||||||1
1763379110000|2025-11-17 11:31:50|||||||||1
1763379120000|2025-11-17 11:32:00|||||||||1
1763379140000|2025-11-17 11:32:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1763379150000|2025-11-17 11:32:30|||||||||1
1763379220000|2025-11-17 11:33:40|||||||||4
1763379270000|2025-11-17 11:34:30|||||||||2
1763379280000|2025-11-17 11:34:40|||||||||2
1763379360000|2025-11-17 11:36:00|||||||||2
1763379390000|2025-11-17 11:36:30|||||||||1
1763379410000|2025-11-17 11:36:50|||||||||1
1763379430000|2025-11-17 11:37:10|||||||||2
1763379460000|2025-11-17 11:37:40|||||||||2
1763379490000|2025-11-17 11:38:10|||||||||1
1763379560000|2025-11-17 11:39:20|||||||||1
1763379580000|2025-11-17 11:39:40|||||||||1
1763379620000|2025-11-17 11:40:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1763379630000|2025-11-17 11:40:30|||||||||1
1763379640000|2025-11-17 11:40:40|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|7
1763379680000|2025-11-17 11:41:20|||||||||2
1763379710000|2025-11-17 11:41:50|||||||||1
1763379760000|2025-11-17 11:42:40|||||||||2
1763379780000|2025-11-17 11:43:00|||||||||3
1763379790000|2025-11-17 11:43:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|15
1763379810000|2025-11-17 11:43:30|||||||||6
1763379820000|2025-11-17 11:43:40|||||||||2
1763379850000|2025-11-17 11:44:10|||||||||1
1763379860000|2025-11-17 11:44:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|16
1763379880000|2025-11-17 11:44:40|||||||||61
1763379890000|2025-11-17 11:44:50|||||||||31
1763379900000|2025-11-17 11:45:00|||||||||1
1763379920000|2025-11-17 11:45:20|||||||||1
1763379940000|2025-11-17 11:45:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1763379950000|2025-11-17 11:45:50|||||||||1
1763379970000|2025-11-17 11:46:10|||||||||2
1763379980000|2025-11-17 11:46:20|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|2
1763380020000|2025-11-17 11:47:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1763380070000|2025-11-17 11:47:50|||||||||6
1763380080000|2025-11-17 11:48:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|6
1763380090000|2025-11-17 11:48:10|||||||||1
1763380110000|2025-11-17 11:48:30|||||||||1
1763380140000|2025-11-17 11:49:00|||||||||5
1763380160000|2025-11-17 11:49:20|||||||||3
1763380240000|2025-11-17 11:50:40|||||||||5
1763380250000|2025-11-17 11:50:50|||||||||1
1763380260000|2025-11-17 11:51:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|31
1763380270000|2025-11-17 11:51:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1763380280000|2025-11-17 11:51:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1763380290000|2025-11-17 11:51:30|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1763380310000|2025-11-17 11:51:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1763380350000|2025-11-17 11:52:30|||||||||3
1763380400000|2025-11-17 11:53:20|||||||||8
1763380410000|2025-11-17 11:53:30|||||||||5
1763380450000|2025-11-17 11:54:10|||||||||1
1763380520000|2025-11-17 11:55:20|||||||||2
1763380530000|2025-11-17 11:55:30|||||||||1
1763380540000|2025-11-17 11:55:40|||||||||1
1763380550000|2025-11-17 11:55:50|20.16|20|20.16|20|20.16|20|20.16|20|2
1763380590000|2025-11-17 11:56:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1763380600000|2025-11-17 11:56:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763380610000|2025-11-17 11:56:50|||||||||1
1763380630000|2025-11-17 11:57:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1763380640000|2025-11-17 11:57:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|12
1763380650000|2025-11-17 11:57:30|||||||||2
1763380660000|2025-11-17 11:57:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|7
1763380690000|2025-11-17 11:58:10|||||||||1
1763380700000|2025-11-17 11:58:20|||||||||4
1763380750000|2025-11-17 11:59:10|||||||||2
1763380760000|2025-11-17 11:59:20|||||||||15
1763380800000|2025-11-17 12:00:00|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|10
1763380810000|2025-11-17 12:00:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|0
1763380830000|2025-11-17 12:00:30|||||||||11
1763380850000|2025-11-17 12:00:50|||||||||1
1763380860000|2025-11-17 12:01:00|||||||||1
1763380870000|2025-11-17 12:01:10|||||||||7
1763380880000|2025-11-17 12:01:20|||||||||1
1763380890000|2025-11-17 12:01:30|||||||||7
1763380910000|2025-11-17 12:01:50|||||||||1
1763380930000|2025-11-17 12:02:10|||||||||7
1763380970000|2025-11-17 12:02:50|||||||||1
1763380980000|2025-11-17 12:03:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1763381000000|2025-11-17 12:03:20|||||||||1
1763381020000|2025-11-17 12:03:40|||||||||1
1763381030000|2025-11-17 12:03:50|||||||||6
1763381040000|2025-11-17 12:04:00|||||||||16
1763381080000|2025-11-17 12:04:40|||||||||4
1763381090000|2025-11-17 12:04:50|||||||||4
1763381100000|2025-11-17 12:05:00|||||||||9
1763381110000|2025-11-17 12:05:10|||||||||12
1763381130000|2025-11-17 12:05:30|||||||||10
1763381140000|2025-11-17 12:05:40|||||||||2
1763381150000|2025-11-17 12:05:50|||||||||1
1763381160000|2025-11-17 12:06:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|17
1763381170000|2025-11-17 12:06:10|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|17
1763381180000|2025-11-17 12:06:20|||||||||6
1763381190000|2025-11-17 12:06:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1763381200000|2025-11-17 12:06:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1763381210000|2025-11-17 12:06:50|||||||||14
1763381220000|2025-11-17 12:07:00|||||||||10
1763381230000|2025-11-17 12:07:10|||||||||10
1763381250000|2025-11-17 12:07:30|||||||||2
1763381260000|2025-11-17 12:07:40|||||||||1
1763381270000|2025-11-17 12:07:50|||||||||2
1763381280000|2025-11-17 12:08:00|||||||||1
1763381340000|2025-11-17 12:09:00|||||||||4
1763381350000|2025-11-17 12:09:10|||||||||2
1763381380000|2025-11-17 12:09:40|||||||||1
1763381420000|2025-11-17 12:10:20|||||||||6
1763381470000|2025-11-17 12:11:10|||||||||1
1763381500000|2025-11-17 12:11:40|||||||||4
1763381510000|2025-11-17 12:11:50|||||||||5
1763381530000|2025-11-17 12:12:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|46
1763381540000|2025-11-17 12:12:20|||||||||4
1763381570000|2025-11-17 12:12:50|||||||||2
1763381580000|2025-11-17 12:13:00|||||||||8
1763381590000|2025-11-17 12:13:10|||||||||5
1763381610000|2025-11-17 12:13:30|||||||||1
1763381620000|2025-11-17 12:13:40|||||||||1
1763381650000|2025-11-17 12:14:10|||||||||2
1763381690000|2025-11-17 12:14:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1763381700000|2025-11-17 12:15:00|||||||||8
1763381710000|2025-11-17 12:15:10|||||||||4
1763381720000|2025-11-17 12:15:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1763381730000|2025-11-17 12:15:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1763381740000|2025-11-17 12:15:40|||||||||1
1763381760000|2025-11-17 12:16:00|||||||||1
1763381790000|2025-11-17 12:16:30|||||||||4
1763381800000|2025-11-17 12:16:40|||||||||1
1763381880000|2025-11-17 12:18:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|8
1763381890000|2025-11-17 12:18:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1763381910000|2025-11-17 12:18:30|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|1
1763381930000|2025-11-17 12:18:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1763381940000|2025-11-17 12:19:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|4
1763381970000|2025-11-17 12:19:30|||||||||7
1763381980000|2025-11-17 12:19:40|||||||||2
1763382030000|2025-11-17 12:20:30|||||||||1
1763382040000|2025-11-17 12:20:40|||||||||3
1763382070000|2025-11-17 12:21:10|||||||||1
1763382110000|2025-11-17 12:21:50|||||||||1
1763382120000|2025-11-17 12:22:00|||||||||4
1763382170000|2025-11-17 12:22:50|||||||||4
1763382180000|2025-11-17 12:23:00|||||||||12
1763382190000|2025-11-17 12:23:10|||||||||3
1763382200000|2025-11-17 12:23:20|||||||||2
1763382210000|2025-11-17 12:23:30|||||||||4
1763382230000|2025-11-17 12:23:50|||||||||5
1763382240000|2025-11-17 12:24:00|||||||||15
1763382270000|2025-11-17 12:24:30|||||||||1
1763382310000|2025-11-17 12:25:10|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|12
1763382320000|2025-11-17 12:25:20|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1763382330000|2025-11-17 12:25:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1763382340000|2025-11-17 12:25:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1763382350000|2025-11-17 12:25:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1763382360000|2025-11-17 12:26:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|0
1763382370000|2025-11-17 12:26:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1763382380000|2025-11-17 12:26:20|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|2
1763382390000|2025-11-17 12:26:30|||||||||2
1763382400000|2025-11-17 12:26:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|4
1763382410000|2025-11-17 12:26:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|21
1763382420000|2025-11-17 12:27:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1763382440000|2025-11-17 12:27:20|||||||||1
1763382460000|2025-11-17 12:27:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|4
1763382480000|2025-11-17 12:28:00|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|0
1763382490000|2025-11-17 12:28:10|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|16
1763382500000|2025-11-17 12:28:20|||||||||2
1763382530000|2025-11-17 12:28:50|||||||||1
1763382550000|2025-11-17 12:29:10|||||||||2
1763382570000|2025-11-17 12:29:30|||||||||3
1763382580000|2025-11-17 12:29:40|||||||||1
1763382590000|2025-11-17 12:29:50|||||||||6
1763382600000|2025-11-17 12:30:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1763382610000|2025-11-17 12:30:10|||||||||1
1763382650000|2025-11-17 12:30:50|||||||||3
1763382660000|2025-11-17 12:31:00|||||||||1
1763382670000|2025-11-17 12:31:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|8
1763382720000|2025-11-17 12:32:00|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|1
1763382730000|2025-11-17 12:32:10|||||||||6
1763382750000|2025-11-17 12:32:30|||||||||6
1763382790000|2025-11-17 12:33:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|68
1763382800000|2025-11-17 12:33:20|||||||||9
1763382820000|2025-11-17 12:33:40|||||||||6
1763382840000|2025-11-17 12:34:00|||||||||1
1763382850000|2025-11-17 12:34:10|||||||||1
1763382860000|2025-11-17 12:34:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|17
1763382890000|2025-11-17 12:34:50|||||||||1
1763382900000|2025-11-17 12:35:00|||||||||1
1763382910000|2025-11-17 12:35:10|||||||||3
1763382920000|2025-11-17 12:35:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1763382930000|2025-11-17 12:35:30|||||||||3
1763382980000|2025-11-17 12:36:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|8
1763382990000|2025-11-17 12:36:30|||||||||1
1763383040000|2025-11-17 12:37:20|||||||||1
1763383080000|2025-11-17 12:38:00|||||||||7
1763383090000|2025-11-17 12:38:10|||||||||2
1763383100000|2025-11-17 12:38:20|||||||||2
1763383130000|2025-11-17 12:38:50|||||||||22
1763383220000|2025-11-17 12:40:20|||||||||12
1763383240000|2025-11-17 12:40:40|||||||||1
1763383250000|2025-11-17 12:40:50|||||||||2
1763383260000|2025-11-17 12:41:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1763383270000|2025-11-17 12:41:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1763383340000|2025-11-17 12:42:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|28
1763383370000|2025-11-17 12:42:50|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|1
1763383400000|2025-11-17 12:43:20|||||||||1
1763383430000|2025-11-17 12:43:50|||||||||3
1763383460000|2025-11-17 12:44:20|||||||||4
1763383480000|2025-11-17 12:44:40|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|3
1763383490000|2025-11-17 12:44:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1763383500000|2025-11-17 12:45:00|||||||||2
1763383550000|2025-11-17 12:45:50|||||||||3
1763383630000|2025-11-17 12:47:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|5
1763383650000|2025-11-17 12:47:30|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|6
1763383670000|2025-11-17 12:47:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|3
1763383680000|2025-11-17 12:48:00|||||||||1
1763383710000|2025-11-17 12:48:30|||||||||2
1763383730000|2025-11-17 12:48:50|||||||||8
1763383740000|2025-11-17 12:49:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1763383750000|2025-11-17 12:49:10|||||||||1
1763383760000|2025-11-17 12:49:20|||||||||2
1763383780000|2025-11-17 12:49:40|||||||||6
1763383830000|2025-11-17 12:50:30|||||||||1
1763383850000|2025-11-17 12:50:50|||||||||1
1763383870000|2025-11-17 12:51:10|||||||||1
1763383900000|2025-11-17 12:51:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1763383910000|2025-11-17 12:51:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1763383920000|2025-11-17 12:52:00|||||||||2
1763383930000|2025-11-17 12:52:10|||||||||1
1763383940000|2025-11-17 12:52:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|77
1763383980000|2025-11-17 12:53:00|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|4
1763383990000|2025-11-17 12:53:10|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|0
1763384000000|2025-11-17 12:53:20|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|4
1763384020000|2025-11-17 12:53:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|2
1763384030000|2025-11-17 12:53:50|||||||||4
1763384100000|2025-11-17 12:55:00|||||||||6
1763384120000|2025-11-17 12:55:20|||||||||1
1763384130000|2025-11-17 12:55:30|||||||||2
1763384150000|2025-11-17 12:55:50|||||||||3
1763384180000|2025-11-17 12:56:20|||||||||6
1763384190000|2025-11-17 12:56:30|||||||||4
1763384200000|2025-11-17 12:56:40|||||||||3
1763384210000|2025-11-17 12:56:50|||||||||3
1763384230000|2025-11-17 12:57:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1763384270000|2025-11-17 12:57:50|||||||||1
1763384280000|2025-11-17 12:58:00|||||||||1
1763384330000|2025-11-17 12:58:50|||||||||3
1763384340000|2025-11-17 12:59:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|14
1763384350000|2025-11-17 12:59:10|||||||||1
1763384370000|2025-11-17 12:59:30|||||||||3
1763384400000|2025-11-17 13:00:00|||||||||1
1763384410000|2025-11-17 13:00:10|||||||||3
1763384420000|2025-11-17 13:00:20|||||||||29
1763384430000|2025-11-17 13:00:30|||||||||2
1763384440000|2025-11-17 13:00:40|||||||||4
1763384460000|2025-11-17 13:01:00|||||||||10
1763384490000|2025-11-17 13:01:30|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|9
1763384500000|2025-11-17 13:01:40|||||||||4
1763384510000|2025-11-17 13:01:50|||||||||1
1763384520000|2025-11-17 13:02:00|||||||||4
1763384540000|2025-11-17 13:02:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1763384550000|2025-11-17 13:02:30|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|1
1763384560000|2025-11-17 13:02:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1763384580000|2025-11-17 13:03:00|||||||||1
1763384590000|2025-11-17 13:03:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1763384600000|2025-11-17 13:03:20|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|3
1763384610000|2025-11-17 13:03:30|||||||||2
1763384620000|2025-11-17 13:03:40|||||||||4
1763384640000|2025-11-17 13:04:00|||||||||1
1763384650000|2025-11-17 13:04:10|||||||||12
1763384670000|2025-11-17 13:04:30|||||||||19
1763384680000|2025-11-17 13:04:40|||||||||6
1763384710000|2025-11-17 13:05:10|||||||||2
1763384730000|2025-11-17 13:05:30|||||||||2
1763384740000|2025-11-17 13:05:40|||||||||6
1763384750000|2025-11-17 13:05:50|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|29
1763384760000|2025-11-17 13:06:00|||||||||15
1763384770000|2025-11-17 13:06:10|||||||||6
1763384780000|2025-11-17 13:06:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|9
1763384810000|2025-11-17 13:06:50|||||||||9
1763384830000|2025-11-17 13:07:10|||||||||6
1763384840000|2025-11-17 13:07:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|5
1763384850000|2025-11-17 13:07:30|||||||||6
1763384880000|2025-11-17 13:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1763384890000|2025-11-17 13:08:10|||||||||8
1763384900000|2025-11-17 13:08:20|||||||||7
1763384930000|2025-11-17 13:08:50|||||||||5
1763384940000|2025-11-17 13:09:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1763384950000|2025-11-17 13:09:10|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|5
1763384960000|2025-11-17 13:09:20|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|0
1763384970000|2025-11-17 13:09:30|||||||||2
1763384980000|2025-11-17 13:09:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1763385000000|2025-11-17 13:10:00|||||||||12
1763385010000|2025-11-17 13:10:10|||||||||1
1763385020000|2025-11-17 13:10:20|||||||||1
1763385040000|2025-11-17 13:10:40|||||||||3
1763385050000|2025-11-17 13:10:50|||||||||4
1763385060000|2025-11-17 13:11:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|14
1763385070000|2025-11-17 13:11:10|||||||||25
1763385100000|2025-11-17 13:11:40|||||||||36
1763385110000|2025-11-17 13:11:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|47
1763385120000|2025-11-17 13:12:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1763385130000|2025-11-17 13:12:10|||||||||15
1763385140000|2025-11-17 13:12:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|3
1763385150000|2025-11-17 13:12:30|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|4
1763385180000|2025-11-17 13:13:00|||||||||14
1763385190000|2025-11-17 13:13:10|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|3
1763385200000|2025-11-17 13:13:20|||||||||10
1763385210000|2025-11-17 13:13:30|||||||||5
1763385220000|2025-11-17 13:13:40|||||||||2
1763385230000|2025-11-17 13:13:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1763385240000|2025-11-17 13:14:00|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|7
1763385250000|2025-11-17 13:14:10|||||||||10
1763385260000|2025-11-17 13:14:20|||||||||12
1763385270000|2025-11-17 13:14:30|||||||||7
1763385280000|2025-11-17 13:14:40|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|22
1763385290000|2025-11-17 13:14:50|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|13
1763385300000|2025-11-17 13:15:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|0
1763385310000|2025-11-17 13:15:10|||||||||76
1763385320000|2025-11-17 13:15:20|||||||||3
1763385330000|2025-11-17 13:15:30|||||||||5
1763385340000|2025-11-17 13:15:40|||||||||58
1763385350000|2025-11-17 13:15:50|||||||||1
1763385360000|2025-11-17 13:16:00|||||||||26
1763385370000|2025-11-17 13:16:10|||||||||2
1763385380000|2025-11-17 13:16:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|29
1763385390000|2025-11-17 13:16:30|||||||||5
1763385420000|2025-11-17 13:17:00|||||||||11
1763385430000|2025-11-17 13:17:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1763385440000|2025-11-17 13:17:20|||||||||11
1763385450000|2025-11-17 13:17:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|140
1763385460000|2025-11-17 13:17:40|||||||||3
1763385470000|2025-11-17 13:17:50|||||||||11
1763385490000|2025-11-17 13:18:10|||||||||6
1763385500000|2025-11-17 13:18:20|||||||||1
1763385520000|2025-11-17 13:18:40|||||||||1
1763385540000|2025-11-17 13:19:00|||||||||3
1763385580000|2025-11-17 13:19:40|||||||||5
1763385590000|2025-11-17 13:19:50|||||||||2
1763385600000|2025-11-17 13:20:00|||||||||3
1763385650000|2025-11-17 13:20:50|||||||||3
1763385660000|2025-11-17 13:21:00|||||||||4
1763385670000|2025-11-17 13:21:10|||||||||10
1763385680000|2025-11-17 13:21:20|||||||||12
1763385690000|2025-11-17 13:21:30|||||||||7
1763385700000|2025-11-17 13:21:40|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|8
1763385710000|2025-11-17 13:21:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1763385720000|2025-11-17 13:22:00|||||||||1
1763385750000|2025-11-17 13:22:30|||||||||4
1763385780000|2025-11-17 13:23:00|||||||||7
1763385790000|2025-11-17 13:23:10|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|3
1763385810000|2025-11-17 13:23:30|||||||||8
1763385820000|2025-11-17 13:23:40|||||||||9
1763385850000|2025-11-17 13:24:10|||||||||4
1763385860000|2025-11-17 13:24:20|||||||||1
1763385900000|2025-11-17 13:25:00|||||||||1
1763385910000|2025-11-17 13:25:10|||||||||1
1763385930000|2025-11-17 13:25:30|||||||||14
1763385940000|2025-11-17 13:25:40|||||||||1
1763385950000|2025-11-17 13:25:50|||||||||1
1763385970000|2025-11-17 13:26:10|||||||||1
1763385990000|2025-11-17 13:26:30|||||||||2
1763386050000|2025-11-17 13:27:30|||||||||1
1763386060000|2025-11-17 13:27:40|||||||||11
1763386070000|2025-11-17 13:27:50|||||||||1
1763386110000|2025-11-17 13:28:30|||||||||4
1763386140000|2025-11-17 13:29:00|||||||||17
1763386150000|2025-11-17 13:29:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|3
1763386160000|2025-11-17 13:29:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1763386170000|2025-11-17 13:29:30|20.41|20.25|20.41|20.25|20.41|20.25|20.38|20.22|1
1763386190000|2025-11-17 13:29:50|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|2
1763386210000|2025-11-17 13:30:10|||||||||33
1763386220000|2025-11-17 13:30:20|||||||||21
1763386230000|2025-11-17 13:30:30|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|41
1763386240000|2025-11-17 13:30:40|||||||||5
1763386250000|2025-11-17 13:30:50|||||||||10
1763386260000|2025-11-17 13:31:00|||||||||1
1763386270000|2025-11-17 13:31:10|||||||||2
1763386280000|2025-11-17 13:31:20|||||||||2
1763386300000|2025-11-17 13:31:40|||||||||16
1763386310000|2025-11-17 13:31:50|||||||||19
1763386340000|2025-11-17 13:32:20|20.43|20.27|20.43|20.27|20.46|20.3|20.43|20.27|12
1763386350000|2025-11-17 13:32:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|2
1763386390000|2025-11-17 13:33:10|||||||||11
1763386420000|2025-11-17 13:33:40|||||||||2
1763386440000|2025-11-17 13:34:00|||||||||10
1763386450000|2025-11-17 13:34:10|||||||||20
1763386480000|2025-11-17 13:34:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1763386490000|2025-11-17 13:34:50|||||||||6
1763386540000|2025-11-17 13:35:40|||||||||15
1763386560000|2025-11-17 13:36:00|||||||||3
1763386570000|2025-11-17 13:36:10|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|18
1763386580000|2025-11-17 13:36:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|2
1763386590000|2025-11-17 13:36:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|17
1763386600000|2025-11-17 13:36:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|7
1763386620000|2025-11-17 13:37:00|||||||||5
1763386630000|2025-11-17 13:37:10|||||||||1
1763386650000|2025-11-17 13:37:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|25
1763386660000|2025-11-17 13:37:40|||||||||5
1763386690000|2025-11-17 13:38:10|||||||||2
1763386730000|2025-11-17 13:38:50|||||||||5
1763386740000|2025-11-17 13:39:00|||||||||2
1763386780000|2025-11-17 13:39:40|||||||||11
1763386800000|2025-11-17 13:40:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|36
1763386830000|2025-11-17 13:40:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|6
1763386840000|2025-11-17 13:40:40|||||||||1
1763386850000|2025-11-17 13:40:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1763386900000|2025-11-17 13:41:40|||||||||1
1763386910000|2025-11-17 13:41:50|||||||||4
1763386920000|2025-11-17 13:42:00|||||||||5
1763386930000|2025-11-17 13:42:10|||||||||2
1763386970000|2025-11-17 13:42:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|154
1763386980000|2025-11-17 13:43:00|||||||||2
1763387020000|2025-11-17 13:43:40|||||||||2
1763387060000|2025-11-17 13:44:20|||||||||26
1763387070000|2025-11-17 13:44:30|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|18
1763387090000|2025-11-17 13:44:50|||||||||5
1763387110000|2025-11-17 13:45:10|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|9
1763387120000|2025-11-17 13:45:20|||||||||2
1763387130000|2025-11-17 13:45:30|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|19
1763387140000|2025-11-17 13:45:40|20.53|20.37|20.53|20.37|20.56|20.4|20.53|20.37|0
1763387150000|2025-11-17 13:45:50|20.51|20.35|20.53|20.37|20.56|20.4|20.51|20.35|11
1763387160000|2025-11-17 13:46:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|16
1763387170000|2025-11-17 13:46:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|2
1763387180000|2025-11-17 13:46:20|||||||||1
1763387190000|2025-11-17 13:46:30|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|41
1763387200000|2025-11-17 13:46:40|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|24
1763387210000|2025-11-17 13:46:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1763387220000|2025-11-17 13:47:00|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|14
1763387230000|2025-11-17 13:47:10|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|74
1763387240000|2025-11-17 13:47:20|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|25
1763387250000|2025-11-17 13:47:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|71
1763387260000|2025-11-17 13:47:40|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|23
1763387270000|2025-11-17 13:47:50|||||||||4
1763387290000|2025-11-17 13:48:10|||||||||2
1763387360000|2025-11-17 13:49:20|||||||||21
1763387380000|2025-11-17 13:49:40|||||||||1
1763387390000|2025-11-17 13:49:50|||||||||2
1763387400000|2025-11-17 13:50:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|9
1763387410000|2025-11-17 13:50:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763387420000|2025-11-17 13:50:20|||||||||7
1763387450000|2025-11-17 13:50:50|||||||||25
1763387470000|2025-11-17 13:51:10|||||||||6
1763387480000|2025-11-17 13:51:20|||||||||2
1763387510000|2025-11-17 13:51:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1763387550000|2025-11-17 13:52:30|||||||||6
1763387560000|2025-11-17 13:52:40|||||||||3
1763387590000|2025-11-17 13:53:10|||||||||1
1763387640000|2025-11-17 13:54:00|||||||||1
1763387660000|2025-11-17 13:54:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|19
1763387680000|2025-11-17 13:54:40|||||||||2
1763387700000|2025-11-17 13:55:00|||||||||3
1763387750000|2025-11-17 13:55:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1763387760000|2025-11-17 13:56:00|||||||||5
1763387770000|2025-11-17 13:56:10|||||||||4
1763387780000|2025-11-17 13:56:20|||||||||1
1763387820000|2025-11-17 13:57:00|||||||||1
1763387830000|2025-11-17 13:57:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1763387840000|2025-11-17 13:57:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1763387850000|2025-11-17 13:57:30|||||||||1
1763387880000|2025-11-17 13:58:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|10
1763387890000|2025-11-17 13:58:10|||||||||10
1763387900000|2025-11-17 13:58:20|||||||||2
1763387940000|2025-11-17 13:59:00|||||||||3
1763387950000|2025-11-17 13:59:10|||||||||7
1763387970000|2025-11-17 13:59:30|||||||||2
1763387980000|2025-11-17 13:59:40|||||||||2
1763387990000|2025-11-17 13:59:50|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|93
1763388000000|2025-11-17 14:00:00|||||||||7
1763388060000|2025-11-17 14:01:00|||||||||3
1763388080000|2025-11-17 14:01:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|200
1763388090000|2025-11-17 14:01:30|||||||||7
1763388100000|2025-11-17 14:01:40|||||||||3
1763388110000|2025-11-17 14:01:50|||||||||4
1763388120000|2025-11-17 14:02:00|||||||||3
1763388130000|2025-11-17 14:02:10|||||||||1
1763388140000|2025-11-17 14:02:20|||||||||11
1763388150000|2025-11-17 14:02:30|||||||||2
1763388160000|2025-11-17 14:02:40|||||||||2
1763388170000|2025-11-17 14:02:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|132
1763388180000|2025-11-17 14:03:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|16
1763388190000|2025-11-17 14:03:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1763388210000|2025-11-17 14:03:30|||||||||3
1763388220000|2025-11-17 14:03:40|||||||||2
1763388230000|2025-11-17 14:03:50|||||||||10
1763388240000|2025-11-17 14:04:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1763388260000|2025-11-17 14:04:20|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|35
1763388270000|2025-11-17 14:04:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1763388280000|2025-11-17 14:04:40|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|4
1763388310000|2025-11-17 14:05:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1763388320000|2025-11-17 14:05:20|||||||||4
1763388340000|2025-11-17 14:05:40|||||||||1
1763388370000|2025-11-17 14:06:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|38
1763388390000|2025-11-17 14:06:30|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|6
1763388400000|2025-11-17 14:06:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|8
1763388420000|2025-11-17 14:07:00|||||||||9
1763388490000|2025-11-17 14:08:10|||||||||16
1763388510000|2025-11-17 14:08:30|||||||||1
1763388520000|2025-11-17 14:08:40|||||||||4
1763388530000|2025-11-17 14:08:50|||||||||1
1763388540000|2025-11-17 14:09:00|||||||||27
1763388550000|2025-11-17 14:09:10|||||||||13
1763388560000|2025-11-17 14:09:20|||||||||3
1763388580000|2025-11-17 14:09:40|||||||||12
1763388600000|2025-11-17 14:10:00|||||||||2
1763388610000|2025-11-17 14:10:10|||||||||2
1763388620000|2025-11-17 14:10:20|||||||||1
1763388630000|2025-11-17 14:10:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|82
1763388640000|2025-11-17 14:10:40|||||||||2
1763388650000|2025-11-17 14:10:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|13
1763388670000|2025-11-17 14:11:10|||||||||1
1763388680000|2025-11-17 14:11:20|||||||||8
1763388690000|2025-11-17 14:11:30|||||||||1
1763388740000|2025-11-17 14:12:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1763388780000|2025-11-17 14:13:00|||||||||5
1763388800000|2025-11-17 14:13:20|||||||||3
1763388810000|2025-11-17 14:13:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|34
1763388820000|2025-11-17 14:13:40|||||||||1
1763388830000|2025-11-17 14:13:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|11
1763388840000|2025-11-17 14:14:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|6
1763388850000|2025-11-17 14:14:10|||||||||2
1763388860000|2025-11-17 14:14:20|||||||||1
1763388870000|2025-11-17 14:14:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1763388880000|2025-11-17 14:14:40|20.53|20.37|20.53|20.37|20.56|20.4|20.53|20.37|1
1763388890000|2025-11-17 14:14:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1763388900000|2025-11-17 14:15:00|||||||||1
1763388910000|2025-11-17 14:15:10|||||||||2
1763388930000|2025-11-17 14:15:30|||||||||5
1763388960000|2025-11-17 14:16:00|||||||||1
1763388980000|2025-11-17 14:16:20|||||||||3
1763389000000|2025-11-17 14:16:40|||||||||2
1763389020000|2025-11-17 14:17:00|||||||||10
1763389040000|2025-11-17 14:17:20|||||||||1
1763389050000|2025-11-17 14:17:30|||||||||1
1763389080000|2025-11-17 14:18:00|||||||||2
1763389100000|2025-11-17 14:18:20|||||||||1
1763389120000|2025-11-17 14:18:40|||||||||2
1763389130000|2025-11-17 14:18:50|||||||||1
1763389200000|2025-11-17 14:20:00|||||||||2
1763389210000|2025-11-17 14:20:10|||||||||13
1763389220000|2025-11-17 14:20:20|||||||||1
1763389230000|2025-11-17 14:20:30|||||||||17
1763389250000|2025-11-17 14:20:50|||||||||1
1763389280000|2025-11-17 14:21:20|||||||||3
1763389290000|2025-11-17 14:21:30|||||||||1
1763389300000|2025-11-17 14:21:40|||||||||2
1763389320000|2025-11-17 14:22:00|||||||||2
1763389330000|2025-11-17 14:22:10|||||||||1
1763389340000|2025-11-17 14:22:20|||||||||2
1763389370000|2025-11-17 14:22:50|||||||||1
1763389380000|2025-11-17 14:23:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|20
1763389390000|2025-11-17 14:23:10|||||||||2
1763389400000|2025-11-17 14:23:20|||||||||1
1763389430000|2025-11-17 14:23:50|||||||||8
1763389440000|2025-11-17 14:24:00|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|10
1763389450000|2025-11-17 14:24:10|||||||||1
1763389460000|2025-11-17 14:24:20|||||||||3
1763389470000|2025-11-17 14:24:30|||||||||9
1763389480000|2025-11-17 14:24:40|||||||||1
1763389490000|2025-11-17 14:24:50|||||||||6
1763389500000|2025-11-17 14:25:00|||||||||5
1763389510000|2025-11-17 14:25:10|||||||||7
1763389530000|2025-11-17 14:25:30|||||||||4
1763389550000|2025-11-17 14:25:50|||||||||2
1763389560000|2025-11-17 14:26:00|||||||||6
1763389600000|2025-11-17 14:26:40|||||||||1
1763389610000|2025-11-17 14:26:50|||||||||1
1763389620000|2025-11-17 14:27:00|||||||||3
1763389630000|2025-11-17 14:27:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|30
1763389640000|2025-11-17 14:27:20|||||||||12
1763389650000|2025-11-17 14:27:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1763389660000|2025-11-17 14:27:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1763389680000|2025-11-17 14:28:00|||||||||2
1763389700000|2025-11-17 14:28:20|||||||||1
1763389710000|2025-11-17 14:28:30|||||||||1
1763389730000|2025-11-17 14:28:50|||||||||4
1763389750000|2025-11-17 14:29:10|||||||||2
1763389760000|2025-11-17 14:29:20|||||||||7
1763389770000|2025-11-17 14:29:30|||||||||2
1763389780000|2025-11-17 14:29:40|||||||||2
1763389790000|2025-11-17 14:29:50|||||||||162
1763389800000|2025-11-17 14:30:00|||||||||54
1763389810000|2025-11-17 14:30:10|||||||||29
1763389820000|2025-11-17 14:30:20|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|123
1763389830000|2025-11-17 14:30:30|||||||||7
1763389840000|2025-11-17 14:30:40|||||||||5
1763389850000|2025-11-17 14:30:50|||||||||6
1763389860000|2025-11-17 14:31:00|||||||||20
1763389870000|2025-11-17 14:31:10|||||||||6
1763389880000|2025-11-17 14:31:20|||||||||17
1763389900000|2025-11-17 14:31:40|||||||||6
1763389910000|2025-11-17 14:31:50|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|21
1763389920000|2025-11-17 14:32:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|21
1763389930000|2025-11-17 14:32:10|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|39
1763389940000|2025-11-17 14:32:20|||||||||7
1763389950000|2025-11-17 14:32:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|57
1763389960000|2025-11-17 14:32:40|||||||||6
1763389970000|2025-11-17 14:32:50|||||||||11
1763389980000|2025-11-17 14:33:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|37
1763389990000|2025-11-17 14:33:10|||||||||3
1763390000000|2025-11-17 14:33:20|||||||||11
1763390010000|2025-11-17 14:33:30|||||||||3
1763390020000|2025-11-17 14:33:40|||||||||12
1763390030000|2025-11-17 14:33:50|||||||||23
1763390040000|2025-11-17 14:34:00|||||||||101
1763390050000|2025-11-17 14:34:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|31
1763390060000|2025-11-17 14:34:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1763390070000|2025-11-17 14:34:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|36
1763390080000|2025-11-17 14:34:40|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|29
1763390090000|2025-11-17 14:34:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1763390100000|2025-11-17 14:35:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|56
1763390110000|2025-11-17 14:35:10|||||||||5
1763390120000|2025-11-17 14:35:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|145
1763390130000|2025-11-17 14:35:30|||||||||29
1763390140000|2025-11-17 14:35:40|||||||||24
1763390150000|2025-11-17 14:35:50|||||||||15
1763390160000|2025-11-17 14:36:00|||||||||10
1763390170000|2025-11-17 14:36:10|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|52
1763390180000|2025-11-17 14:36:20|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|20
1763390190000|2025-11-17 14:36:30|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|14
1763390200000|2025-11-17 14:36:40|||||||||4
1763390210000|2025-11-17 14:36:50|||||||||10
1763390220000|2025-11-17 14:37:00|||||||||40
1763390230000|2025-11-17 14:37:10|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|91
1763390240000|2025-11-17 14:37:20|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|33
1763390250000|2025-11-17 14:37:30|||||||||11
1763390260000|2025-11-17 14:37:40|||||||||13
1763390270000|2025-11-17 14:37:50|||||||||14
1763390280000|2025-11-17 14:38:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|59
1763390290000|2025-11-17 14:38:10|20.23|20.07|20.25|20.09|20.25|20.09|20.2|20.04|13
1763390300000|2025-11-17 14:38:20|||||||||7
1763390310000|2025-11-17 14:38:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|15
1763390320000|2025-11-17 14:38:40|||||||||17
1763390330000|2025-11-17 14:38:50|||||||||10
1763390350000|2025-11-17 14:39:10|||||||||2
1763390360000|2025-11-17 14:39:20|||||||||54
1763390370000|2025-11-17 14:39:30|||||||||7
1763390380000|2025-11-17 14:39:40|||||||||6
1763390390000|2025-11-17 14:39:50|||||||||27
1763390400000|2025-11-17 14:40:00|||||||||58
1763390410000|2025-11-17 14:40:10|||||||||4
1763390420000|2025-11-17 14:40:20|||||||||15
1763390430000|2025-11-17 14:40:30|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|29
1763390440000|2025-11-17 14:40:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|31
1763390450000|2025-11-17 14:40:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|83
1763390460000|2025-11-17 14:41:00|20.18|20.02|20.15|19.99|20.2|20.04|20.15|19.99|23
1763390470000|2025-11-17 14:41:10|||||||||54
1763390480000|2025-11-17 14:41:20|||||||||14
1763390490000|2025-11-17 14:41:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|69
1763390500000|2025-11-17 14:41:40|||||||||14
1763390510000|2025-11-17 14:41:50|||||||||5
1763390520000|2025-11-17 14:42:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1763390530000|2025-11-17 14:42:10|||||||||8
1763390540000|2025-11-17 14:42:20|||||||||12
1763390550000|2025-11-17 14:42:30|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|119
1763390560000|2025-11-17 14:42:40|||||||||8
1763390570000|2025-11-17 14:42:50|||||||||6
1763390590000|2025-11-17 14:43:10|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|66
1763390600000|2025-11-17 14:43:20|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|15
1763390610000|2025-11-17 14:43:30|||||||||3
1763390630000|2025-11-17 14:43:50|||||||||8
1763390640000|2025-11-17 14:44:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|23
1763390650000|2025-11-17 14:44:10|||||||||16
1763390660000|2025-11-17 14:44:20|20.26|20.1|20.26|20.1|20.3|20.14|20.25|20.09|79
1763390670000|2025-11-17 14:44:30|20.28|20.12|20.3|20.14|20.3|20.14|20.26|20.1|12
1763390680000|2025-11-17 14:44:40|20.28|20.12|20.3|20.14|20.31|20.15|20.28|20.12|12
1763390690000|2025-11-17 14:44:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|30
1763390700000|2025-11-17 14:45:00|||||||||12
1763390710000|2025-11-17 14:45:10|20.28|20.12|20.25|20.09|20.3|20.14|20.25|20.09|44
1763390720000|2025-11-17 14:45:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|54
1763390730000|2025-11-17 14:45:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1763390740000|2025-11-17 14:45:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|3
1763390750000|2025-11-17 14:45:50|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|31
1763390760000|2025-11-17 14:46:00|||||||||3
1763390770000|2025-11-17 14:46:10|||||||||16
1763390780000|2025-11-17 14:46:20|||||||||19
1763390790000|2025-11-17 14:46:30|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|18
1763390800000|2025-11-17 14:46:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1763390810000|2025-11-17 14:46:50|||||||||3
1763390820000|2025-11-17 14:47:00|||||||||23
1763390830000|2025-11-17 14:47:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|96
1763390840000|2025-11-17 14:47:20|||||||||16
1763390850000|2025-11-17 14:47:30|||||||||15
1763390860000|2025-11-17 14:47:40|||||||||7
1763390880000|2025-11-17 14:48:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|226
1763390890000|2025-11-17 14:48:10|||||||||5
1763390900000|2025-11-17 14:48:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|51
1763390910000|2025-11-17 14:48:30|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|21
1763390920000|2025-11-17 14:48:40|||||||||56
1763390930000|2025-11-17 14:48:50|||||||||83
1763390940000|2025-11-17 14:49:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|32
1763390950000|2025-11-17 14:49:10|||||||||4
1763390960000|2025-11-17 14:49:20|||||||||47
1763390970000|2025-11-17 14:49:30|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|20
1763390980000|2025-11-17 14:49:40|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|10
1763390990000|2025-11-17 14:49:50|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|38
1763391000000|2025-11-17 14:50:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|24
1763391010000|2025-11-17 14:50:10|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|16
1763391020000|2025-11-17 14:50:20|||||||||1
1763391030000|2025-11-17 14:50:30|||||||||10
1763391040000|2025-11-17 14:50:40|||||||||36
1763391050000|2025-11-17 14:50:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|52
1763391060000|2025-11-17 14:51:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|33
1763391070000|2025-11-17 14:51:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|16
1763391080000|2025-11-17 14:51:20|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|23
1763391090000|2025-11-17 14:51:30|||||||||7
1763391110000|2025-11-17 14:51:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|96
1763391120000|2025-11-17 14:52:00|||||||||5
1763391130000|2025-11-17 14:52:10|||||||||6
1763391140000|2025-11-17 14:52:20|||||||||2
1763391150000|2025-11-17 14:52:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|153
1763391160000|2025-11-17 14:52:40|||||||||15
1763391170000|2025-11-17 14:52:50|||||||||1
1763391180000|2025-11-17 14:53:00|||||||||21
1763391190000|2025-11-17 14:53:10|||||||||11
1763391200000|2025-11-17 14:53:20|||||||||44
1763391210000|2025-11-17 14:53:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|43
1763391220000|2025-11-17 14:53:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|133
1763391240000|2025-11-17 14:54:00|||||||||5
1763391250000|2025-11-17 14:54:10|||||||||3
1763391260000|2025-11-17 14:54:20|||||||||14
1763391270000|2025-11-17 14:54:30|||||||||10
1763391280000|2025-11-17 14:54:40|||||||||15
1763391290000|2025-11-17 14:54:50|||||||||18
1763391310000|2025-11-17 14:55:10|||||||||44
1763391320000|2025-11-17 14:55:20|||||||||1
1763391330000|2025-11-17 14:55:30|||||||||11
1763391340000|2025-11-17 14:55:40|||||||||38
1763391350000|2025-11-17 14:55:50|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|110
1763391360000|2025-11-17 14:56:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|50
1763391370000|2025-11-17 14:56:10|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|54
1763391380000|2025-11-17 14:56:20|||||||||43
1763391390000|2025-11-17 14:56:30|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|121
1763391400000|2025-11-17 14:56:40|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|16
1763391410000|2025-11-17 14:56:50|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|27
1763391420000|2025-11-17 14:57:00|||||||||15
1763391430000|2025-11-17 14:57:10|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|26
1763391440000|2025-11-17 14:57:20|20.18|20.02|20.15|19.99|20.2|20.04|20.15|19.99|14
1763391450000|2025-11-17 14:57:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|36
1763391460000|2025-11-17 14:57:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|19
1763391470000|2025-11-17 14:57:50|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|42
1763391480000|2025-11-17 14:58:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|37
1763391490000|2025-11-17 14:58:10|||||||||39
1763391500000|2025-11-17 14:58:20|||||||||3
1763391510000|2025-11-17 14:58:30|||||||||10
1763391520000|2025-11-17 14:58:40|||||||||15
1763391530000|2025-11-17 14:58:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|41
1763391540000|2025-11-17 14:59:00|||||||||2
1763391550000|2025-11-17 14:59:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|30
1763391560000|2025-11-17 14:59:20|||||||||1
1763391570000|2025-11-17 14:59:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|71
1763391580000|2025-11-17 14:59:40|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|32
1763391590000|2025-11-17 14:59:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|25
1763391600000|2025-11-17 15:00:00|||||||||30
1763391610000|2025-11-17 15:00:10|||||||||21
1763391620000|2025-11-17 15:00:20|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|8
1763391630000|2025-11-17 15:00:30|||||||||1
1763391640000|2025-11-17 15:00:40|||||||||5
1763391650000|2025-11-17 15:00:50|||||||||5
1763391660000|2025-11-17 15:01:00|||||||||32
1763391670000|2025-11-17 15:01:10|||||||||12
1763391680000|2025-11-17 15:01:20|||||||||15
1763391690000|2025-11-17 15:01:30|||||||||21
1763391700000|2025-11-17 15:01:40|||||||||7
1763391710000|2025-11-17 15:01:50|||||||||13
1763391720000|2025-11-17 15:02:00|||||||||9
1763391730000|2025-11-17 15:02:10|||||||||8
1763391740000|2025-11-17 15:02:20|||||||||14
1763391750000|2025-11-17 15:02:30|||||||||5
1763391760000|2025-11-17 15:02:40|||||||||28
1763391770000|2025-11-17 15:02:50|||||||||17
1763391780000|2025-11-17 15:03:00|||||||||10
1763391790000|2025-11-17 15:03:10|20.16|20|20.16|20|20.16|20|20.16|20|26
1763391800000|2025-11-17 15:03:20|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|95
1763391810000|2025-11-17 15:03:30|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|100
1763391820000|2025-11-17 15:03:40|||||||||40
1763391830000|2025-11-17 15:03:50|||||||||110
1763391840000|2025-11-17 15:04:00|||||||||29
1763391860000|2025-11-17 15:04:20|||||||||32
1763391870000|2025-11-17 15:04:30|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|124
1763391880000|2025-11-17 15:04:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|16
1763391890000|2025-11-17 15:04:50|||||||||2
1763391900000|2025-11-17 15:05:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|62
1763391910000|2025-11-17 15:05:10|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|30
1763391920000|2025-11-17 15:05:20|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|73
1763391930000|2025-11-17 15:05:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|70
1763391940000|2025-11-17 15:05:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|34
1763391950000|2025-11-17 15:05:50|||||||||1
1763391960000|2025-11-17 15:06:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|8
1763391970000|2025-11-17 15:06:10|||||||||11
1763391980000|2025-11-17 15:06:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1763391990000|2025-11-17 15:06:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|27
1763392000000|2025-11-17 15:06:40|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|4
1763392010000|2025-11-17 15:06:50|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|8
1763392020000|2025-11-17 15:07:00|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|7
1763392030000|2025-11-17 15:07:10|||||||||1
1763392040000|2025-11-17 15:07:20|||||||||5
1763392050000|2025-11-17 15:07:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|40
1763392060000|2025-11-17 15:07:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1763392070000|2025-11-17 15:07:50|||||||||1
1763392080000|2025-11-17 15:08:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|50
1763392090000|2025-11-17 15:08:10|||||||||29
1763392100000|2025-11-17 15:08:20|||||||||5
1763392110000|2025-11-17 15:08:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1763392120000|2025-11-17 15:08:40|||||||||1
1763392130000|2025-11-17 15:08:50|||||||||18
1763392140000|2025-11-17 15:09:00|||||||||14
1763392150000|2025-11-17 15:09:10|||||||||10
1763392160000|2025-11-17 15:09:20|||||||||7
1763392170000|2025-11-17 15:09:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|75
1763392180000|2025-11-17 15:09:40|||||||||13
1763392190000|2025-11-17 15:09:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1763392200000|2025-11-17 15:10:00|||||||||2
1763392210000|2025-11-17 15:10:10|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|29
1763392220000|2025-11-17 15:10:20|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|16
1763392230000|2025-11-17 15:10:30|||||||||2
1763392240000|2025-11-17 15:10:40|||||||||19
1763392250000|2025-11-17 15:10:50|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|102
1763392260000|2025-11-17 15:11:00|20.33|20.17|20.31|20.15|20.36|20.2|20.31|20.15|50
1763392270000|2025-11-17 15:11:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|22
1763392280000|2025-11-17 15:11:20|||||||||6
1763392290000|2025-11-17 15:11:30|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|22
1763392300000|2025-11-17 15:11:40|||||||||1
1763392310000|2025-11-17 15:11:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|19
1763392320000|2025-11-17 15:12:00|||||||||3
1763392340000|2025-11-17 15:12:20|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|25
1763392350000|2025-11-17 15:12:30|||||||||2
1763392360000|2025-11-17 15:12:40|||||||||17
1763392370000|2025-11-17 15:12:50|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|19
1763392380000|2025-11-17 15:13:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|19
1763392390000|2025-11-17 15:13:10|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|12
1763392400000|2025-11-17 15:13:20|||||||||2
1763392410000|2025-11-17 15:13:30|||||||||25
1763392420000|2025-11-17 15:13:40|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|19
1763392430000|2025-11-17 15:13:50|||||||||3
1763392440000|2025-11-17 15:14:00|||||||||1
1763392450000|2025-11-17 15:14:10|||||||||11
1763392460000|2025-11-17 15:14:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1763392470000|2025-11-17 15:14:30|||||||||9
1763392480000|2025-11-17 15:14:40|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|9
1763392490000|2025-11-17 15:14:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1763392500000|2025-11-17 15:15:00|||||||||2
1763392510000|2025-11-17 15:15:10|||||||||15
1763392520000|2025-11-17 15:15:20|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|21
1763392530000|2025-11-17 15:15:30|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|8
1763392540000|2025-11-17 15:15:40|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|10
1763392550000|2025-11-17 15:15:50|||||||||14
1763392560000|2025-11-17 15:16:00|||||||||19
1763392570000|2025-11-17 15:16:10|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|28
1763392580000|2025-11-17 15:16:20|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|14
1763392590000|2025-11-17 15:16:30|||||||||20
1763392600000|2025-11-17 15:16:40|||||||||8
1763392610000|2025-11-17 15:16:50|||||||||35
1763392620000|2025-11-17 15:17:00|||||||||3
1763392630000|2025-11-17 15:17:10|||||||||1
1763392640000|2025-11-17 15:17:20|||||||||12
1763392650000|2025-11-17 15:17:30|||||||||2
1763392660000|2025-11-17 15:17:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|87
1763392670000|2025-11-17 15:17:50|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|22
1763392680000|2025-11-17 15:18:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1763392690000|2025-11-17 15:18:10|||||||||5
1763392700000|2025-11-17 15:18:20|||||||||10
1763392710000|2025-11-17 15:18:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|46
1763392720000|2025-11-17 15:18:40|||||||||6
1763392730000|2025-11-17 15:18:50|||||||||4
1763392740000|2025-11-17 15:19:00|||||||||27
1763392750000|2025-11-17 15:19:10|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|35
1763392760000|2025-11-17 15:19:20|||||||||11
1763392770000|2025-11-17 15:19:30|||||||||1
1763392780000|2025-11-17 15:19:40|||||||||2
1763392790000|2025-11-17 15:19:50|||||||||4
1763392800000|2025-11-17 15:20:00|||||||||18
1763392810000|2025-11-17 15:20:10|||||||||27
1763392820000|2025-11-17 15:20:20|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|10
1763392830000|2025-11-17 15:20:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1763392840000|2025-11-17 15:20:40|||||||||33
1763392850000|2025-11-17 15:20:50|||||||||13
1763392860000|2025-11-17 15:21:00|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|122
1763392870000|2025-11-17 15:21:10|||||||||16
1763392880000|2025-11-17 15:21:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|57
1763392890000|2025-11-17 15:21:30|||||||||13
1763392900000|2025-11-17 15:21:40|||||||||5
1763392910000|2025-11-17 15:21:50|||||||||2
1763392920000|2025-11-17 15:22:00|||||||||1
1763392930000|2025-11-17 15:22:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|29
1763392940000|2025-11-17 15:22:20|||||||||1
1763392950000|2025-11-17 15:22:30|||||||||3
1763392960000|2025-11-17 15:22:40|||||||||2
1763392970000|2025-11-17 15:22:50|||||||||29
1763392980000|2025-11-17 15:23:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|45
1763392990000|2025-11-17 15:23:10|||||||||6
1763393010000|2025-11-17 15:23:30|||||||||13
1763393020000|2025-11-17 15:23:40|||||||||34
1763393030000|2025-11-17 15:23:50|||||||||3
1763393040000|2025-11-17 15:24:00|||||||||6
1763393050000|2025-11-17 15:24:10|||||||||71
1763393060000|2025-11-17 15:24:20|||||||||33
1763393070000|2025-11-17 15:24:30|||||||||30
1763393080000|2025-11-17 15:24:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|71
1763393090000|2025-11-17 15:24:50|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|18
1763393100000|2025-11-17 15:25:00|||||||||13
1763393110000|2025-11-17 15:25:10|||||||||17
1763393120000|2025-11-17 15:25:20|||||||||29
1763393130000|2025-11-17 15:25:30|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|40
1763393140000|2025-11-17 15:25:40|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|39
1763393150000|2025-11-17 15:25:50|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|8
1763393160000|2025-11-17 15:26:00|||||||||2
1763393170000|2025-11-17 15:26:10|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|148
1763393180000|2025-11-17 15:26:20|||||||||7
1763393190000|2025-11-17 15:26:30|||||||||2
1763393200000|2025-11-17 15:26:40|||||||||13
1763393210000|2025-11-17 15:26:50|||||||||6
1763393220000|2025-11-17 15:27:00|||||||||12
1763393230000|2025-11-17 15:27:10|||||||||2
1763393240000|2025-11-17 15:27:20|||||||||8
1763393250000|2025-11-17 15:27:30|||||||||14
1763393260000|2025-11-17 15:27:40|||||||||12
1763393270000|2025-11-17 15:27:50|||||||||8
1763393280000|2025-11-17 15:28:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1763393290000|2025-11-17 15:28:10|||||||||3
1763393300000|2025-11-17 15:28:20|||||||||1
1763393310000|2025-11-17 15:28:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|5
1763393320000|2025-11-17 15:28:40|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|17
1763393330000|2025-11-17 15:28:50|||||||||10
1763393340000|2025-11-17 15:29:00|||||||||3
1763393350000|2025-11-17 15:29:10|||||||||30
1763393360000|2025-11-17 15:29:20|||||||||2
1763393370000|2025-11-17 15:29:30|||||||||3
1763393380000|2025-11-17 15:29:40|||||||||24
1763393390000|2025-11-17 15:29:50|||||||||3
1763393400000|2025-11-17 15:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|32
1763393410000|2025-11-17 15:30:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|32
1763393420000|2025-11-17 15:30:20|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|20
1763393440000|2025-11-17 15:30:40|||||||||3
1763393450000|2025-11-17 15:30:50|||||||||5
1763393460000|2025-11-17 15:31:00|||||||||16
1763393470000|2025-11-17 15:31:10|||||||||1
1763393480000|2025-11-17 15:31:20|||||||||2
1763393490000|2025-11-17 15:31:30|||||||||8
1763393500000|2025-11-17 15:31:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|46
1763393510000|2025-11-17 15:31:50|||||||||16
1763393520000|2025-11-17 15:32:00|||||||||12
1763393530000|2025-11-17 15:32:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1763393540000|2025-11-17 15:32:20|||||||||9
1763393550000|2025-11-17 15:32:30|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|74
1763393560000|2025-11-17 15:32:40|||||||||5
1763393570000|2025-11-17 15:32:50|||||||||5
1763393580000|2025-11-17 15:33:00|||||||||7
1763393590000|2025-11-17 15:33:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|42
1763393600000|2025-11-17 15:33:20|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|37
1763393610000|2025-11-17 15:33:30|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|31
1763393620000|2025-11-17 15:33:40|||||||||1
1763393640000|2025-11-17 15:34:00|||||||||13
1763393650000|2025-11-17 15:34:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|10
1763393660000|2025-11-17 15:34:20|||||||||3
1763393670000|2025-11-17 15:34:30|||||||||8
1763393680000|2025-11-17 15:34:40|||||||||10
1763393690000|2025-11-17 15:34:50|||||||||1
1763393700000|2025-11-17 15:35:00|||||||||2
1763393710000|2025-11-17 15:35:10|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|37
1763393720000|2025-11-17 15:35:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|49
1763393730000|2025-11-17 15:35:30|||||||||2
1763393740000|2025-11-17 15:35:40|||||||||1
1763393750000|2025-11-17 15:35:50|||||||||2
1763393760000|2025-11-17 15:36:00|||||||||14
1763393780000|2025-11-17 15:36:20|||||||||8
1763393790000|2025-11-17 15:36:30|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|18
1763393800000|2025-11-17 15:36:40|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|47
1763393810000|2025-11-17 15:36:50|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|187
1763393820000|2025-11-17 15:37:00|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|100
1763393830000|2025-11-17 15:37:10|||||||||9
1763393840000|2025-11-17 15:37:20|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|13
1763393850000|2025-11-17 15:37:30|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|27
1763393860000|2025-11-17 15:37:40|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|15
1763393870000|2025-11-17 15:37:50|||||||||2
1763393880000|2025-11-17 15:38:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|39
1763393890000|2025-11-17 15:38:10|||||||||7
1763393900000|2025-11-17 15:38:20|||||||||7
1763393910000|2025-11-17 15:38:30|||||||||14
1763393920000|2025-11-17 15:38:40|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|60
1763393930000|2025-11-17 15:38:50|||||||||7
1763393940000|2025-11-17 15:39:00|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|11
1763393950000|2025-11-17 15:39:10|||||||||2
1763393960000|2025-11-17 15:39:20|||||||||3
1763393970000|2025-11-17 15:39:30|||||||||2
1763393980000|2025-11-17 15:39:40|||||||||11
1763393990000|2025-11-17 15:39:50|||||||||6
1763394000000|2025-11-17 15:40:00|||||||||11
1763394010000|2025-11-17 15:40:10|||||||||4
1763394020000|2025-11-17 15:40:20|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|31
1763394030000|2025-11-17 15:40:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|41
1763394040000|2025-11-17 15:40:40|||||||||9
1763394050000|2025-11-17 15:40:50|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|6
1763394060000|2025-11-17 15:41:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|8
1763394070000|2025-11-17 15:41:10|||||||||4
1763394080000|2025-11-17 15:41:20|||||||||1
1763394090000|2025-11-17 15:41:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|24
1763394110000|2025-11-17 15:41:50|||||||||3
1763394120000|2025-11-17 15:42:00|||||||||1
1763394130000|2025-11-17 15:42:10|||||||||1
1763394140000|2025-11-17 15:42:20|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|43
1763394150000|2025-11-17 15:42:30|||||||||4
1763394160000|2025-11-17 15:42:40|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|35
1763394170000|2025-11-17 15:42:50|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|21
1763394180000|2025-11-17 15:43:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|102
1763394190000|2025-11-17 15:43:10|||||||||15
1763394200000|2025-11-17 15:43:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|164
1763394210000|2025-11-17 15:43:30|||||||||4
1763394220000|2025-11-17 15:43:40|||||||||6
1763394230000|2025-11-17 15:43:50|||||||||6
1763394240000|2025-11-17 15:44:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1763394260000|2025-11-17 15:44:20|||||||||5
1763394270000|2025-11-17 15:44:30|||||||||4
1763394280000|2025-11-17 15:44:40|||||||||2
1763394290000|2025-11-17 15:44:50|||||||||50
1763394310000|2025-11-17 15:45:10|||||||||10
1763394320000|2025-11-17 15:45:20|||||||||12
1763394330000|2025-11-17 15:45:30|||||||||7
1763394340000|2025-11-17 15:45:40|||||||||2
1763394350000|2025-11-17 15:45:50|||||||||6
1763394360000|2025-11-17 15:46:00|||||||||1
1763394370000|2025-11-17 15:46:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|46
1763394380000|2025-11-17 15:46:20|||||||||45
1763394390000|2025-11-17 15:46:30|||||||||6
1763394400000|2025-11-17 15:46:40|||||||||26
1763394410000|2025-11-17 15:46:50|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|38
1763394420000|2025-11-17 15:47:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|31
1763394430000|2025-11-17 15:47:10|||||||||7
1763394440000|2025-11-17 15:47:20|||||||||16
1763394450000|2025-11-17 15:47:30|||||||||4
1763394470000|2025-11-17 15:47:50|||||||||4
1763394490000|2025-11-17 15:48:10|||||||||1
1763394500000|2025-11-17 15:48:20|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|34
1763394510000|2025-11-17 15:48:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|20
1763394520000|2025-11-17 15:48:40|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|4
1763394530000|2025-11-17 15:48:50|||||||||1
1763394550000|2025-11-17 15:49:10|||||||||4
1763394560000|2025-11-17 15:49:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1763394570000|2025-11-17 15:49:30|||||||||37
1763394580000|2025-11-17 15:49:40|||||||||12
1763394600000|2025-11-17 15:50:00|||||||||1
1763394610000|2025-11-17 15:50:10|||||||||3
1763394620000|2025-11-17 15:50:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|58
1763394630000|2025-11-17 15:50:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|23
1763394640000|2025-11-17 15:50:40|||||||||10
1763394650000|2025-11-17 15:50:50|||||||||67
1763394670000|2025-11-17 15:51:10|||||||||5
1763394680000|2025-11-17 15:51:20|||||||||17
1763394690000|2025-11-17 15:51:30|||||||||11
1763394710000|2025-11-17 15:51:50|||||||||10
1763394720000|2025-11-17 15:52:00|||||||||7
1763394730000|2025-11-17 15:52:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|56
1763394740000|2025-11-17 15:52:20|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|9
1763394750000|2025-11-17 15:52:30|||||||||1
1763394760000|2025-11-17 15:52:40|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|25
1763394770000|2025-11-17 15:52:50|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|20
1763394780000|2025-11-17 15:53:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|24
1763394790000|2025-11-17 15:53:10|||||||||5
1763394800000|2025-11-17 15:53:20|||||||||1
1763394840000|2025-11-17 15:54:00|||||||||10
1763394860000|2025-11-17 15:54:20|||||||||24
1763394870000|2025-11-17 15:54:30|||||||||9
1763394880000|2025-11-17 15:54:40|||||||||72
1763394890000|2025-11-17 15:54:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|36
1763394900000|2025-11-17 15:55:00|||||||||27
1763394910000|2025-11-17 15:55:10|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|12
1763394920000|2025-11-17 15:55:20|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|41
1763394940000|2025-11-17 15:55:40|||||||||3
1763394950000|2025-11-17 15:55:50|||||||||3
1763394970000|2025-11-17 15:56:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|34
1763394980000|2025-11-17 15:56:20|||||||||3
1763394990000|2025-11-17 15:56:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1763395000000|2025-11-17 15:56:40|||||||||14
1763395020000|2025-11-17 15:57:00|||||||||3
1763395030000|2025-11-17 15:57:10|||||||||11
1763395040000|2025-11-17 15:57:20|||||||||1
1763395050000|2025-11-17 15:57:30|||||||||8
1763395060000|2025-11-17 15:57:40|||||||||1
1763395070000|2025-11-17 15:57:50|||||||||2
1763395080000|2025-11-17 15:58:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|46
1763395090000|2025-11-17 15:58:10|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|24
1763395100000|2025-11-17 15:58:20|||||||||51
1763395110000|2025-11-17 15:58:30|||||||||16
1763395120000|2025-11-17 15:58:40|||||||||39
1763395130000|2025-11-17 15:58:50|||||||||1
1763395140000|2025-11-17 15:59:00|||||||||1
1763395150000|2025-11-17 15:59:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|21
1763395160000|2025-11-17 15:59:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|27
1763395170000|2025-11-17 15:59:30|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|3
1763395180000|2025-11-17 15:59:40|20.33|20.17|20.33|20.17|20.36|20.2|20.31|20.15|5
1763395190000|2025-11-17 15:59:50|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|6
1763395200000|2025-11-17 16:00:00|||||||||12
1763395210000|2025-11-17 16:00:10|||||||||10
1763395230000|2025-11-17 16:00:30|||||||||1
1763395240000|2025-11-17 16:00:40|||||||||26
1763395250000|2025-11-17 16:00:50|||||||||2
1763395260000|2025-11-17 16:01:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1763395280000|2025-11-17 16:01:20|||||||||1
1763395290000|2025-11-17 16:01:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|100
1763395320000|2025-11-17 16:02:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|63
1763395330000|2025-11-17 16:02:10|||||||||4
1763395340000|2025-11-17 16:02:20|||||||||2
1763395350000|2025-11-17 16:02:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|82
1763395360000|2025-11-17 16:02:40|||||||||4
1763395370000|2025-11-17 16:02:50|||||||||2
1763395380000|2025-11-17 16:03:00|||||||||6
1763395400000|2025-11-17 16:03:20|||||||||2
1763395410000|2025-11-17 16:03:30|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|33
1763395420000|2025-11-17 16:03:40|||||||||12
1763395430000|2025-11-17 16:03:50|||||||||12
1763395440000|2025-11-17 16:04:00|||||||||9
1763395450000|2025-11-17 16:04:10|||||||||2
1763395470000|2025-11-17 16:04:30|||||||||12
1763395480000|2025-11-17 16:04:40|||||||||1
1763395500000|2025-11-17 16:05:00|||||||||1
1763395510000|2025-11-17 16:05:10|||||||||9
1763395520000|2025-11-17 16:05:20|||||||||27
1763395530000|2025-11-17 16:05:30|||||||||9
1763395540000|2025-11-17 16:05:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|35
1763395550000|2025-11-17 16:05:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|30
1763395560000|2025-11-17 16:06:00|||||||||13
1763395570000|2025-11-17 16:06:10|||||||||1
1763395590000|2025-11-17 16:06:30|||||||||26
1763395600000|2025-11-17 16:06:40|||||||||1
1763395620000|2025-11-17 16:07:00|||||||||3
1763395630000|2025-11-17 16:07:10|||||||||34
1763395640000|2025-11-17 16:07:20|||||||||11
1763395650000|2025-11-17 16:07:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|84
1763395660000|2025-11-17 16:07:40|||||||||5
1763395680000|2025-11-17 16:08:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|75
1763395690000|2025-11-17 16:08:10|||||||||4
1763395700000|2025-11-17 16:08:20|||||||||14
1763395710000|2025-11-17 16:08:30|||||||||3
1763395730000|2025-11-17 16:08:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|23
1763395740000|2025-11-17 16:09:00|||||||||18
1763395750000|2025-11-17 16:09:10|||||||||1
1763395760000|2025-11-17 16:09:20|||||||||1
1763395770000|2025-11-17 16:09:30|||||||||4
1763395780000|2025-11-17 16:09:40|||||||||6
1763395790000|2025-11-17 16:09:50|20.46|20.3|20.46|20.3|20.49|20.33|20.46|20.3|46
1763395800000|2025-11-17 16:10:00|20.49|20.33|20.46|20.3|20.51|20.35|20.46|20.3|25
1763395810000|2025-11-17 16:10:10|||||||||84
1763395820000|2025-11-17 16:10:20|||||||||4
1763395830000|2025-11-17 16:10:30|||||||||15
1763395840000|2025-11-17 16:10:40|||||||||7
1763395860000|2025-11-17 16:11:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|31
1763395870000|2025-11-17 16:11:10|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|47
1763395880000|2025-11-17 16:11:20|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|20
1763395890000|2025-11-17 16:11:30|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|20
1763395900000|2025-11-17 16:11:40|||||||||5
1763395920000|2025-11-17 16:12:00|||||||||5
1763395930000|2025-11-17 16:12:10|||||||||1
1763395940000|2025-11-17 16:12:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|11
1763395950000|2025-11-17 16:12:30|||||||||6
1763395960000|2025-11-17 16:12:40|||||||||2
1763395970000|2025-11-17 16:12:50|||||||||7
1763395980000|2025-11-17 16:13:00|||||||||23
1763396000000|2025-11-17 16:13:20|||||||||5
1763396010000|2025-11-17 16:13:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|9
1763396030000|2025-11-17 16:13:50|20.49|20.33|20.51|20.35|20.51|20.35|20.46|20.3|10
1763396040000|2025-11-17 16:14:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|37
1763396050000|2025-11-17 16:14:10|||||||||29
1763396060000|2025-11-17 16:14:20|||||||||2
1763396090000|2025-11-17 16:14:50|||||||||3
1763396100000|2025-11-17 16:15:00|||||||||21
1763396110000|2025-11-17 16:15:10|||||||||2
1763396120000|2025-11-17 16:15:20|||||||||20
1763396130000|2025-11-17 16:15:30|||||||||2
1763396140000|2025-11-17 16:15:40|||||||||3
1763396150000|2025-11-17 16:15:50|||||||||13
1763396160000|2025-11-17 16:16:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|24
1763396170000|2025-11-17 16:16:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|81
1763396180000|2025-11-17 16:16:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|105
1763396190000|2025-11-17 16:16:30|||||||||33
1763396200000|2025-11-17 16:16:40|||||||||25
1763396210000|2025-11-17 16:16:50|||||||||21
1763396220000|2025-11-17 16:17:00|||||||||4
1763396230000|2025-11-17 16:17:10|||||||||6
1763396240000|2025-11-17 16:17:20|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|51
1763396250000|2025-11-17 16:17:30|||||||||5
1763396260000|2025-11-17 16:17:40|||||||||4
1763396270000|2025-11-17 16:17:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|40
1763396280000|2025-11-17 16:18:00|||||||||22
1763396290000|2025-11-17 16:18:10|||||||||5
1763396300000|2025-11-17 16:18:20|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|117
1763396310000|2025-11-17 16:18:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|16
1763396320000|2025-11-17 16:18:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|14
1763396340000|2025-11-17 16:19:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|81
1763396350000|2025-11-17 16:19:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|14
1763396360000|2025-11-17 16:19:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1763396370000|2025-11-17 16:19:30|||||||||3
1763396380000|2025-11-17 16:19:40|||||||||2
1763396390000|2025-11-17 16:19:50|||||||||15
1763396400000|2025-11-17 16:20:00|||||||||12
1763396410000|2025-11-17 16:20:10|||||||||3
1763396420000|2025-11-17 16:20:20|||||||||56
1763396430000|2025-11-17 16:20:30|||||||||7
1763396440000|2025-11-17 16:20:40|||||||||11
1763396450000|2025-11-17 16:20:50|||||||||3
1763396460000|2025-11-17 16:21:00|||||||||2
1763396470000|2025-11-17 16:21:10|||||||||1
1763396480000|2025-11-17 16:21:20|||||||||20
1763396490000|2025-11-17 16:21:30|||||||||6
1763396500000|2025-11-17 16:21:40|||||||||15
1763396510000|2025-11-17 16:21:50|||||||||2
1763396530000|2025-11-17 16:22:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|13
1763396540000|2025-11-17 16:22:20|||||||||3
1763396550000|2025-11-17 16:22:30|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|19
1763396560000|2025-11-17 16:22:40|||||||||6
1763396570000|2025-11-17 16:22:50|||||||||12
1763396580000|2025-11-17 16:23:00|||||||||3
1763396590000|2025-11-17 16:23:10|||||||||1
1763396600000|2025-11-17 16:23:20|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|25
1763396610000|2025-11-17 16:23:30|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|19
1763396620000|2025-11-17 16:23:40|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|20
1763396630000|2025-11-17 16:23:50|||||||||5
1763396640000|2025-11-17 16:24:00|||||||||2
1763396660000|2025-11-17 16:24:20|||||||||32
1763396670000|2025-11-17 16:24:30|||||||||4
1763396680000|2025-11-17 16:24:40|||||||||20
1763396690000|2025-11-17 16:24:50|||||||||5
1763396700000|2025-11-17 16:25:00|||||||||11
1763396710000|2025-11-17 16:25:10|20.54|20.38|20.56|20.4|20.56|20.4|20.51|20.35|66
1763396720000|2025-11-17 16:25:20|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|26
1763396730000|2025-11-17 16:25:30|||||||||1
1763396740000|2025-11-17 16:25:40|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|9
1763396750000|2025-11-17 16:25:50|||||||||13
1763396760000|2025-11-17 16:26:00|20.51|20.35|20.54|20.38|20.56|20.4|20.51|20.35|15
1763396770000|2025-11-17 16:26:10|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|19
1763396780000|2025-11-17 16:26:20|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|35
1763396790000|2025-11-17 16:26:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|31
1763396800000|2025-11-17 16:26:40|||||||||21
1763396810000|2025-11-17 16:26:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1763396840000|2025-11-17 16:27:20|||||||||22
1763396850000|2025-11-17 16:27:30|||||||||5
1763396860000|2025-11-17 16:27:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1763396870000|2025-11-17 16:27:50|||||||||18
1763396880000|2025-11-17 16:28:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1763396890000|2025-11-17 16:28:10|||||||||31
1763396900000|2025-11-17 16:28:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1763396910000|2025-11-17 16:28:30|||||||||2
1763396920000|2025-11-17 16:28:40|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|52
1763396930000|2025-11-17 16:28:50|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|10
1763396940000|2025-11-17 16:29:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|19
1763396950000|2025-11-17 16:29:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1763396960000|2025-11-17 16:29:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|63
1763396970000|2025-11-17 16:29:30|||||||||11
1763396980000|2025-11-17 16:29:40|||||||||4
1763396990000|2025-11-17 16:29:50|||||||||7
1763397000000|2025-11-17 16:30:00|||||||||4
1763397010000|2025-11-17 16:30:10|||||||||33
1763397020000|2025-11-17 16:30:20|||||||||7
1763397030000|2025-11-17 16:30:30|||||||||2
1763397040000|2025-11-17 16:30:40|||||||||4
1763397050000|2025-11-17 16:30:50|||||||||5
1763397060000|2025-11-17 16:31:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|72
1763397070000|2025-11-17 16:31:10|||||||||20
1763397080000|2025-11-17 16:31:20|||||||||14
1763397090000|2025-11-17 16:31:30|||||||||7
1763397100000|2025-11-17 16:31:40|||||||||3
1763397110000|2025-11-17 16:31:50|||||||||13
1763397130000|2025-11-17 16:32:10|||||||||14
1763397150000|2025-11-17 16:32:30|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|18
1763397160000|2025-11-17 16:32:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|32
1763397170000|2025-11-17 16:32:50|||||||||3
1763397180000|2025-11-17 16:33:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|28
1763397190000|2025-11-17 16:33:10|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|21
1763397200000|2025-11-17 16:33:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|31
1763397210000|2025-11-17 16:33:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|93
1763397220000|2025-11-17 16:33:40|||||||||14
1763397230000|2025-11-17 16:33:50|||||||||3
1763397240000|2025-11-17 16:34:00|||||||||27
1763397250000|2025-11-17 16:34:10|||||||||7
1763397260000|2025-11-17 16:34:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|15
1763397270000|2025-11-17 16:34:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|13
1763397280000|2025-11-17 16:34:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1763397290000|2025-11-17 16:34:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1763397300000|2025-11-17 16:35:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|23
1763397310000|2025-11-17 16:35:10|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|30
1763397320000|2025-11-17 16:35:20|||||||||4
1763397330000|2025-11-17 16:35:30|||||||||2
1763397340000|2025-11-17 16:35:40|||||||||12
1763397350000|2025-11-17 16:35:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1763397370000|2025-11-17 16:36:10|||||||||1
1763397380000|2025-11-17 16:36:20|||||||||4
1763397390000|2025-11-17 16:36:30|||||||||1
1763397400000|2025-11-17 16:36:40|||||||||16
1763397410000|2025-11-17 16:36:50|||||||||2
1763397420000|2025-11-17 16:37:00|||||||||5
1763397430000|2025-11-17 16:37:10|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|44
1763397440000|2025-11-17 16:37:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|61
1763397450000|2025-11-17 16:37:30|||||||||1
1763397460000|2025-11-17 16:37:40|||||||||4
1763397470000|2025-11-17 16:37:50|||||||||1
1763397480000|2025-11-17 16:38:00|||||||||19
1763397490000|2025-11-17 16:38:10|||||||||1
1763397500000|2025-11-17 16:38:20|||||||||2
1763397510000|2025-11-17 16:38:30|||||||||33
1763397520000|2025-11-17 16:38:40|||||||||2
1763397530000|2025-11-17 16:38:50|||||||||3
1763397550000|2025-11-17 16:39:10|||||||||6
1763397560000|2025-11-17 16:39:20|||||||||4
1763397570000|2025-11-17 16:39:30|||||||||1
1763397580000|2025-11-17 16:39:40|||||||||2
1763397590000|2025-11-17 16:39:50|||||||||1
1763397600000|2025-11-17 16:40:00|||||||||3
1763397610000|2025-11-17 16:40:10|||||||||2
1763397620000|2025-11-17 16:40:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|29
1763397630000|2025-11-17 16:40:30|||||||||2
1763397640000|2025-11-17 16:40:40|||||||||1
1763397650000|2025-11-17 16:40:50|||||||||21
1763397660000|2025-11-17 16:41:00|||||||||1
1763397670000|2025-11-17 16:41:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|16
1763397680000|2025-11-17 16:41:20|||||||||5
1763397690000|2025-11-17 16:41:30|||||||||25
1763397700000|2025-11-17 16:41:40|||||||||17
1763397710000|2025-11-17 16:41:50|||||||||7
1763397720000|2025-11-17 16:42:00|||||||||3
1763397730000|2025-11-17 16:42:10|||||||||3
1763397740000|2025-11-17 16:42:20|||||||||22
1763397750000|2025-11-17 16:42:30|||||||||2
1763397770000|2025-11-17 16:42:50|||||||||7
1763397780000|2025-11-17 16:43:00|||||||||3
1763397790000|2025-11-17 16:43:10|||||||||13
1763397800000|2025-11-17 16:43:20|||||||||1
1763397810000|2025-11-17 16:43:30|||||||||57
1763397820000|2025-11-17 16:43:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|20
1763397830000|2025-11-17 16:43:50|||||||||14
1763397840000|2025-11-17 16:44:00|||||||||4
1763397850000|2025-11-17 16:44:10|||||||||24
1763397860000|2025-11-17 16:44:20|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|14
1763397870000|2025-11-17 16:44:30|||||||||9
1763397880000|2025-11-17 16:44:40|||||||||4
1763397890000|2025-11-17 16:44:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|24
1763397900000|2025-11-17 16:45:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|13
1763397910000|2025-11-17 16:45:10|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|4
1763397920000|2025-11-17 16:45:20|||||||||3
1763397930000|2025-11-17 16:45:30|||||||||1
1763397940000|2025-11-17 16:45:40|||||||||1
1763397950000|2025-11-17 16:45:50|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|22
1763397960000|2025-11-17 16:46:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1763397970000|2025-11-17 16:46:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|2
1763397980000|2025-11-17 16:46:20|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|32
1763397990000|2025-11-17 16:46:30|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|9
1763398000000|2025-11-17 16:46:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|14
1763398010000|2025-11-17 16:46:50|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|3
1763398020000|2025-11-17 16:47:00|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|7
1763398030000|2025-11-17 16:47:10|||||||||1
1763398040000|2025-11-17 16:47:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|30
1763398050000|2025-11-17 16:47:30|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|5
1763398060000|2025-11-17 16:47:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|13
1763398070000|2025-11-17 16:47:50|||||||||1
1763398080000|2025-11-17 16:48:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|8
1763398100000|2025-11-17 16:48:20|||||||||3
1763398110000|2025-11-17 16:48:30|||||||||4
1763398120000|2025-11-17 16:48:40|||||||||3
1763398140000|2025-11-17 16:49:00|||||||||6
1763398150000|2025-11-17 16:49:10|||||||||4
1763398170000|2025-11-17 16:49:30|||||||||2
1763398200000|2025-11-17 16:50:00|||||||||4
1763398210000|2025-11-17 16:50:10|||||||||1
1763398220000|2025-11-17 16:50:20|20.16|20|20.21|20.05|20.21|20.05|20.16|20|16
1763398230000|2025-11-17 16:50:30|20.16|20|20.16|20|20.16|20|20.16|20|9
1763398240000|2025-11-17 16:50:40|||||||||10
1763398250000|2025-11-17 16:50:50|||||||||6
1763398260000|2025-11-17 16:51:00|||||||||5
1763398270000|2025-11-17 16:51:10|||||||||9
1763398280000|2025-11-17 16:51:20|||||||||17
1763398300000|2025-11-17 16:51:40|||||||||5
1763398310000|2025-11-17 16:51:50|||||||||1
1763398320000|2025-11-17 16:52:00|||||||||5
1763398330000|2025-11-17 16:52:10|||||||||12
1763398340000|2025-11-17 16:52:20|||||||||4
1763398350000|2025-11-17 16:52:30|||||||||1
1763398360000|2025-11-17 16:52:40|||||||||4
1763398370000|2025-11-17 16:52:50|||||||||14
1763398380000|2025-11-17 16:53:00|||||||||6
1763398390000|2025-11-17 16:53:10|||||||||12
1763398400000|2025-11-17 16:53:20|||||||||4
1763398410000|2025-11-17 16:53:30|||||||||3
1763398420000|2025-11-17 16:53:40|||||||||15
1763398430000|2025-11-17 16:53:50|||||||||2
1763398440000|2025-11-17 16:54:00|||||||||1
1763398450000|2025-11-17 16:54:10|||||||||6
1763398460000|2025-11-17 16:54:20|||||||||5
1763398470000|2025-11-17 16:54:30|||||||||19
1763398490000|2025-11-17 16:54:50|||||||||1
1763398500000|2025-11-17 16:55:00|||||||||28
1763398510000|2025-11-17 16:55:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|27
1763398520000|2025-11-17 16:55:20|||||||||2
1763398530000|2025-11-17 16:55:30|||||||||7
1763398540000|2025-11-17 16:55:40|||||||||29
1763398550000|2025-11-17 16:55:50|20.16|20|20.16|20|20.16|20|20.16|20|7
1763398560000|2025-11-17 16:56:00|||||||||13
1763398570000|2025-11-17 16:56:10|||||||||30
1763398580000|2025-11-17 16:56:20|||||||||2
1763398590000|2025-11-17 16:56:30|||||||||1
1763398610000|2025-11-17 16:56:50|||||||||6
1763398620000|2025-11-17 16:57:00|||||||||2
1763398630000|2025-11-17 16:57:10|||||||||2
1763398640000|2025-11-17 16:57:20|||||||||10
1763398650000|2025-11-17 16:57:30|||||||||12
1763398660000|2025-11-17 16:57:40|||||||||1
1763398670000|2025-11-17 16:57:50|||||||||2
1763398680000|2025-11-17 16:58:00|||||||||2
1763398690000|2025-11-17 16:58:10|||||||||1
1763398700000|2025-11-17 16:58:20|||||||||10
1763398710000|2025-11-17 16:58:30|||||||||1
1763398720000|2025-11-17 16:58:40|||||||||9
1763398730000|2025-11-17 16:58:50|||||||||3
1763398740000|2025-11-17 16:59:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|29
1763398750000|2025-11-17 16:59:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|38
1763398770000|2025-11-17 16:59:30|||||||||19
1763398790000|2025-11-17 16:59:50|||||||||25
1763398800000|2025-11-17 17:00:00|||||||||5
1763398810000|2025-11-17 17:00:10|||||||||34
1763398830000|2025-11-17 17:00:30|||||||||16
1763398840000|2025-11-17 17:00:40|20.16|20|20.16|20|20.16|20|20.16|20|11
1763398860000|2025-11-17 17:01:00|||||||||3
1763398870000|2025-11-17 17:01:10|20.11|19.95|20.16|20|20.16|20|20.11|19.95|9
1763398880000|2025-11-17 17:01:20|||||||||6
1763398890000|2025-11-17 17:01:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|23
1763398900000|2025-11-17 17:01:40|20.16|20|20.16|20|20.16|20|20.16|20|9
1763398910000|2025-11-17 17:01:50|||||||||25
1763398920000|2025-11-17 17:02:00|||||||||2
1763398930000|2025-11-17 17:02:10|||||||||4
1763398940000|2025-11-17 17:02:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1763398950000|2025-11-17 17:02:30|20.13|19.97|20.16|20|20.16|20|20.13|19.97|4
1763398970000|2025-11-17 17:02:50|||||||||13
1763398980000|2025-11-17 17:03:00|||||||||19
1763399000000|2025-11-17 17:03:20|||||||||4
1763399020000|2025-11-17 17:03:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|162
1763399030000|2025-11-17 17:03:50|20.16|20|20.16|20|20.21|20.05|20.16|20|13
1763399040000|2025-11-17 17:04:00|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|6
1763399060000|2025-11-17 17:04:20|||||||||1
1763399070000|2025-11-17 17:04:30|||||||||1
1763399080000|2025-11-17 17:04:40|||||||||11
1763399110000|2025-11-17 17:05:10|||||||||7
1763399120000|2025-11-17 17:05:20|||||||||6
1763399130000|2025-11-17 17:05:30|||||||||1
1763399140000|2025-11-17 17:05:40|||||||||2
1763399150000|2025-11-17 17:05:50|||||||||3
1763399160000|2025-11-17 17:06:00|||||||||4
1763399170000|2025-11-17 17:06:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1763399180000|2025-11-17 17:06:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|13
1763399190000|2025-11-17 17:06:30|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|37
1763399200000|2025-11-17 17:06:40|||||||||4
1763399210000|2025-11-17 17:06:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1763399220000|2025-11-17 17:07:00|||||||||1
1763399230000|2025-11-17 17:07:10|||||||||4
1763399240000|2025-11-17 17:07:20|||||||||1
1763399250000|2025-11-17 17:07:30|||||||||1
1763399260000|2025-11-17 17:07:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|62
1763399270000|2025-11-17 17:07:50|||||||||5
1763399280000|2025-11-17 17:08:00|||||||||5
1763399290000|2025-11-17 17:08:10|||||||||2
1763399300000|2025-11-17 17:08:20|||||||||6
1763399320000|2025-11-17 17:08:40|||||||||25
1763399330000|2025-11-17 17:08:50|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|9
1763399340000|2025-11-17 17:09:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|11
1763399350000|2025-11-17 17:09:10|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|35
1763399360000|2025-11-17 17:09:20|||||||||6
1763399380000|2025-11-17 17:09:40|||||||||1
1763399390000|2025-11-17 17:09:50|||||||||1
1763399410000|2025-11-17 17:10:10|||||||||5
1763399420000|2025-11-17 17:10:20|||||||||2
1763399430000|2025-11-17 17:10:30|||||||||4
1763399440000|2025-11-17 17:10:40|||||||||1
1763399450000|2025-11-17 17:10:50|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|28
1763399460000|2025-11-17 17:11:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|17
1763399470000|2025-11-17 17:11:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|6
1763399480000|2025-11-17 17:11:20|||||||||1
1763399490000|2025-11-17 17:11:30|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|6
1763399500000|2025-11-17 17:11:40|||||||||30
1763399510000|2025-11-17 17:11:50|||||||||4
1763399530000|2025-11-17 17:12:10|||||||||24
1763399550000|2025-11-17 17:12:30|||||||||15
1763399560000|2025-11-17 17:12:40|||||||||6
1763399580000|2025-11-17 17:13:00|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|10
1763399590000|2025-11-17 17:13:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|19
1763399610000|2025-11-17 17:13:30|||||||||1
1763399620000|2025-11-17 17:13:40|||||||||1
1763399630000|2025-11-17 17:13:50|||||||||3
1763399640000|2025-11-17 17:14:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|17
1763399650000|2025-11-17 17:14:10|||||||||6
1763399670000|2025-11-17 17:14:30|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|7
1763399680000|2025-11-17 17:14:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|9
1763399690000|2025-11-17 17:14:50|||||||||1
1763399700000|2025-11-17 17:15:00|||||||||3
1763399710000|2025-11-17 17:15:10|||||||||3
1763399720000|2025-11-17 17:15:20|||||||||4
1763399740000|2025-11-17 17:15:40|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|133
1763399750000|2025-11-17 17:15:50|||||||||3
1763399760000|2025-11-17 17:16:00|||||||||3
1763399770000|2025-11-17 17:16:10|||||||||1
1763399780000|2025-11-17 17:16:20|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|42
1763399790000|2025-11-17 17:16:30|||||||||88
1763399800000|2025-11-17 17:16:40|||||||||1
1763399810000|2025-11-17 17:16:50|||||||||2
1763399820000|2025-11-17 17:17:00|||||||||21
1763399830000|2025-11-17 17:17:10|||||||||1
1763399840000|2025-11-17 17:17:20|||||||||2
1763399850000|2025-11-17 17:17:30|||||||||1
1763399860000|2025-11-17 17:17:40|||||||||2
1763399870000|2025-11-17 17:17:50|||||||||2
1763399880000|2025-11-17 17:18:00|||||||||6
1763399890000|2025-11-17 17:18:10|||||||||1
1763399920000|2025-11-17 17:18:40|||||||||1
1763399930000|2025-11-17 17:18:50|||||||||2
1763399940000|2025-11-17 17:19:00|||||||||102
1763399950000|2025-11-17 17:19:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|207
1763399960000|2025-11-17 17:19:20|||||||||11
1763399980000|2025-11-17 17:19:40|||||||||6
1763399990000|2025-11-17 17:19:50|||||||||3
1763400000000|2025-11-17 17:20:00|||||||||1
1763400010000|2025-11-17 17:20:10|||||||||4
1763400020000|2025-11-17 17:20:20|||||||||4
1763400030000|2025-11-17 17:20:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|56
1763400040000|2025-11-17 17:20:40|||||||||5
1763400050000|2025-11-17 17:20:50|||||||||1
1763400060000|2025-11-17 17:21:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1763400070000|2025-11-17 17:21:10|||||||||6
1763400080000|2025-11-17 17:21:20|||||||||5
1763400090000|2025-11-17 17:21:30|||||||||1
1763400120000|2025-11-17 17:22:00|||||||||4
1763400130000|2025-11-17 17:22:10|||||||||16
1763400140000|2025-11-17 17:22:20|||||||||1
1763400150000|2025-11-17 17:22:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|36
1763400160000|2025-11-17 17:22:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1763400170000|2025-11-17 17:22:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1763400180000|2025-11-17 17:23:00|||||||||5
1763400190000|2025-11-17 17:23:10|||||||||1
1763400200000|2025-11-17 17:23:20|||||||||4
1763400210000|2025-11-17 17:23:30|||||||||6
1763400220000|2025-11-17 17:23:40|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|14
1763400230000|2025-11-17 17:23:50|||||||||1
1763400240000|2025-11-17 17:24:00|||||||||4
1763400250000|2025-11-17 17:24:10|||||||||2
1763400260000|2025-11-17 17:24:20|||||||||1
1763400270000|2025-11-17 17:24:30|||||||||3
1763400280000|2025-11-17 17:24:40|||||||||5
1763400290000|2025-11-17 17:24:50|||||||||1
1763400300000|2025-11-17 17:25:00|||||||||2
1763400340000|2025-11-17 17:25:40|||||||||7
1763400350000|2025-11-17 17:25:50|||||||||6
1763400360000|2025-11-17 17:26:00|||||||||1
1763400370000|2025-11-17 17:26:10|||||||||5
1763400380000|2025-11-17 17:26:20|||||||||6
1763400390000|2025-11-17 17:26:30|||||||||3
1763400410000|2025-11-17 17:26:50|||||||||5
1763400420000|2025-11-17 17:27:00|||||||||5
1763400430000|2025-11-17 17:27:10|||||||||13
1763400440000|2025-11-17 17:27:20|||||||||5
1763400450000|2025-11-17 17:27:30|||||||||2
1763400460000|2025-11-17 17:27:40|||||||||3
1763400470000|2025-11-17 17:27:50|||||||||3
1763400480000|2025-11-17 17:28:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1763400510000|2025-11-17 17:28:30|||||||||8
1763400520000|2025-11-17 17:28:40|||||||||11
1763400530000|2025-11-17 17:28:50|||||||||4
1763400540000|2025-11-17 17:29:00|||||||||1
1763400550000|2025-11-17 17:29:10|||||||||2
1763400560000|2025-11-17 17:29:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1763400570000|2025-11-17 17:29:30|||||||||3
1763400590000|2025-11-17 17:29:50|||||||||1
1763400600000|2025-11-17 17:30:00|||||||||55
1763400610000|2025-11-17 17:30:10|||||||||1
1763400620000|2025-11-17 17:30:20|||||||||4
1763400630000|2025-11-17 17:30:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|17
1763400640000|2025-11-17 17:30:40|||||||||7
1763400650000|2025-11-17 17:30:50|||||||||23
1763400660000|2025-11-17 17:31:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1763400670000|2025-11-17 17:31:10|||||||||112
1763400680000|2025-11-17 17:31:20|||||||||13
1763400690000|2025-11-17 17:31:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|44
1763400700000|2025-11-17 17:31:40|||||||||30
1763400710000|2025-11-17 17:31:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|4
1763400720000|2025-11-17 17:32:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|62
1763400730000|2025-11-17 17:32:10|||||||||34
1763400740000|2025-11-17 17:32:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|19
1763400750000|2025-11-17 17:32:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|27
1763400780000|2025-11-17 17:33:00|||||||||22
1763400790000|2025-11-17 17:33:10|||||||||6
1763400800000|2025-11-17 17:33:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1763400810000|2025-11-17 17:33:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|34
1763400820000|2025-11-17 17:33:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|19
1763400830000|2025-11-17 17:33:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1763400840000|2025-11-17 17:34:00|||||||||1
1763400850000|2025-11-17 17:34:10|||||||||2
1763400860000|2025-11-17 17:34:20|||||||||2
1763400890000|2025-11-17 17:34:50|||||||||5
1763400900000|2025-11-17 17:35:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|13
1763400910000|2025-11-17 17:35:10|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|13
1763400920000|2025-11-17 17:35:20|||||||||11
1763400960000|2025-11-17 17:36:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|14
1763400970000|2025-11-17 17:36:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|77
1763400980000|2025-11-17 17:36:20|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|10
1763400990000|2025-11-17 17:36:30|||||||||2
1763401000000|2025-11-17 17:36:40|||||||||1
1763401010000|2025-11-17 17:36:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|12
1763401020000|2025-11-17 17:37:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|7
1763401030000|2025-11-17 17:37:10|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|8
1763401040000|2025-11-17 17:37:20|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|17
1763401060000|2025-11-17 17:37:40|||||||||7
1763401070000|2025-11-17 17:37:50|||||||||3
1763401080000|2025-11-17 17:38:00|||||||||3
1763401090000|2025-11-17 17:38:10|||||||||4
1763401100000|2025-11-17 17:38:20|||||||||3
1763401110000|2025-11-17 17:38:30|||||||||2
1763401120000|2025-11-17 17:38:40|||||||||6
1763401130000|2025-11-17 17:38:50|||||||||2
1763401140000|2025-11-17 17:39:00|||||||||1
1763401150000|2025-11-17 17:39:10|||||||||4
1763401160000|2025-11-17 17:39:20|||||||||6
1763401170000|2025-11-17 17:39:30|||||||||4
1763401190000|2025-11-17 17:39:50|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|34
1763401200000|2025-11-17 17:40:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1763401210000|2025-11-17 17:40:10|||||||||9
1763401220000|2025-11-17 17:40:20|||||||||2
1763401230000|2025-11-17 17:40:30|||||||||6
1763401240000|2025-11-17 17:40:40|||||||||2
1763401250000|2025-11-17 17:40:50|||||||||8
1763401260000|2025-11-17 17:41:00|||||||||8
1763401270000|2025-11-17 17:41:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|8
1763401280000|2025-11-17 17:41:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|9
1763401290000|2025-11-17 17:41:30|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|8
1763401300000|2025-11-17 17:41:40|||||||||8
1763401310000|2025-11-17 17:41:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|17
1763401320000|2025-11-17 17:42:00|||||||||15
1763401330000|2025-11-17 17:42:10|||||||||15
1763401340000|2025-11-17 17:42:20|||||||||4
1763401350000|2025-11-17 17:42:30|||||||||1
1763401360000|2025-11-17 17:42:40|||||||||4
1763401370000|2025-11-17 17:42:50|||||||||8
1763401380000|2025-11-17 17:43:00|||||||||5
1763401390000|2025-11-17 17:43:10|||||||||22
1763401400000|2025-11-17 17:43:20|||||||||13
1763401410000|2025-11-17 17:43:30|||||||||5
1763401420000|2025-11-17 17:43:40|||||||||9
1763401430000|2025-11-17 17:43:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|76
1763401440000|2025-11-17 17:44:00|||||||||24
1763401450000|2025-11-17 17:44:10|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|38
1763401470000|2025-11-17 17:44:30|||||||||29
1763401480000|2025-11-17 17:44:40|||||||||1
1763401490000|2025-11-17 17:44:50|||||||||2
1763401500000|2025-11-17 17:45:00|||||||||59
1763401510000|2025-11-17 17:45:10|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|46
1763401520000|2025-11-17 17:45:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|30
1763401530000|2025-11-17 17:45:30|||||||||2
1763401540000|2025-11-17 17:45:40|||||||||2
1763401550000|2025-11-17 17:45:50|||||||||18
1763401560000|2025-11-17 17:46:00|||||||||30
1763401570000|2025-11-17 17:46:10|||||||||3
1763401580000|2025-11-17 17:46:20|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|18
1763401590000|2025-11-17 17:46:30|||||||||3
1763401600000|2025-11-17 17:46:40|||||||||5
1763401620000|2025-11-17 17:47:00|||||||||4
1763401630000|2025-11-17 17:47:10|||||||||4
1763401640000|2025-11-17 17:47:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|7
1763401660000|2025-11-17 17:47:40|||||||||15
1763401670000|2025-11-17 17:47:50|||||||||1
1763401680000|2025-11-17 17:48:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|41
1763401690000|2025-11-17 17:48:10|||||||||1
1763401700000|2025-11-17 17:48:20|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|17
1763401710000|2025-11-17 17:48:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|7
1763401720000|2025-11-17 17:48:40|||||||||1
1763401730000|2025-11-17 17:48:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|6
1763401740000|2025-11-17 17:49:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1763401750000|2025-11-17 17:49:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|13
1763401760000|2025-11-17 17:49:20|||||||||3
1763401770000|2025-11-17 17:49:30|||||||||3
1763401780000|2025-11-17 17:49:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|18
1763401790000|2025-11-17 17:49:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|9
1763401800000|2025-11-17 17:50:00|||||||||12
1763401810000|2025-11-17 17:50:10|||||||||11
1763401820000|2025-11-17 17:50:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1763401840000|2025-11-17 17:50:40|||||||||1
1763401850000|2025-11-17 17:50:50|||||||||3
1763401860000|2025-11-17 17:51:00|||||||||2
1763401880000|2025-11-17 17:51:20|||||||||5
1763401890000|2025-11-17 17:51:30|||||||||8
1763401900000|2025-11-17 17:51:40|||||||||3
1763401920000|2025-11-17 17:52:00|20.66|20.5|20.66|20.5|20.66|20.5|20.61|20.45|19
1763401930000|2025-11-17 17:52:10|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|16
1763401940000|2025-11-17 17:52:20|||||||||24
1763401960000|2025-11-17 17:52:40|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|10
1763401970000|2025-11-17 17:52:50|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|2
1763401980000|2025-11-17 17:53:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|65
1763401990000|2025-11-17 17:53:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|4
1763402000000|2025-11-17 17:53:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|51
1763402010000|2025-11-17 17:53:30|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|20
1763402020000|2025-11-17 17:53:40|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|5
1763402040000|2025-11-17 17:54:00|||||||||6
1763402050000|2025-11-17 17:54:10|||||||||8
1763402060000|2025-11-17 17:54:20|||||||||1
1763402070000|2025-11-17 17:54:30|||||||||7
1763402080000|2025-11-17 17:54:40|||||||||6
1763402110000|2025-11-17 17:55:10|||||||||8
1763402130000|2025-11-17 17:55:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1763402140000|2025-11-17 17:55:40|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|11
1763402150000|2025-11-17 17:55:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|27
1763402160000|2025-11-17 17:56:00|||||||||19
1763402170000|2025-11-17 17:56:10|||||||||4
1763402180000|2025-11-17 17:56:20|||||||||4
1763402190000|2025-11-17 17:56:30|||||||||11
1763402200000|2025-11-17 17:56:40|||||||||14
1763402210000|2025-11-17 17:56:50|||||||||55
1763402220000|2025-11-17 17:57:00|||||||||17
1763402230000|2025-11-17 17:57:10|||||||||10
1763402240000|2025-11-17 17:57:20|||||||||1
1763402250000|2025-11-17 17:57:30|||||||||5
1763402260000|2025-11-17 17:57:40|||||||||12
1763402270000|2025-11-17 17:57:50|||||||||3
1763402280000|2025-11-17 17:58:00|||||||||20
1763402290000|2025-11-17 17:58:10|||||||||5
1763402320000|2025-11-17 17:58:40|||||||||28
1763402330000|2025-11-17 17:58:50|||||||||17
1763402340000|2025-11-17 17:59:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|25
1763402350000|2025-11-17 17:59:10|||||||||1
1763402360000|2025-11-17 17:59:20|||||||||22
1763402370000|2025-11-17 17:59:30|||||||||19
1763402380000|2025-11-17 17:59:40|||||||||3
1763402390000|2025-11-17 17:59:50|||||||||14
1763402400000|2025-11-17 18:00:00|||||||||12
1763402410000|2025-11-17 18:00:10|||||||||17
1763402420000|2025-11-17 18:00:20|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|43
1763402430000|2025-11-17 18:00:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|18
1763402440000|2025-11-17 18:00:40|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|10
1763402450000|2025-11-17 18:00:50|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|27
1763402460000|2025-11-17 18:01:00|||||||||13
1763402470000|2025-11-17 18:01:10|||||||||7
1763402480000|2025-11-17 18:01:20|||||||||1
1763402490000|2025-11-17 18:01:30|||||||||1
1763402500000|2025-11-17 18:01:40|||||||||5
1763402520000|2025-11-17 18:02:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|6
1763402530000|2025-11-17 18:02:10|||||||||2
1763402550000|2025-11-17 18:02:30|||||||||7
1763402560000|2025-11-17 18:02:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1763402570000|2025-11-17 18:02:50|||||||||7
1763402580000|2025-11-17 18:03:00|||||||||4
1763402590000|2025-11-17 18:03:10|||||||||1
1763402600000|2025-11-17 18:03:20|||||||||2
1763402610000|2025-11-17 18:03:30|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|56
1763402630000|2025-11-17 18:03:50|||||||||5
1763402640000|2025-11-17 18:04:00|||||||||6
1763402650000|2025-11-17 18:04:10|||||||||1
1763402670000|2025-11-17 18:04:30|||||||||1
1763402680000|2025-11-17 18:04:40|||||||||21
1763402690000|2025-11-17 18:04:50|||||||||10
1763402700000|2025-11-17 18:05:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|31
1763402710000|2025-11-17 18:05:10|||||||||5
1763402720000|2025-11-17 18:05:20|||||||||5
1763402730000|2025-11-17 18:05:30|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|5
1763402740000|2025-11-17 18:05:40|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|19
1763402750000|2025-11-17 18:05:50|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|6
1763402760000|2025-11-17 18:06:00|||||||||8
1763402770000|2025-11-17 18:06:10|||||||||26
1763402780000|2025-11-17 18:06:20|||||||||19
1763402790000|2025-11-17 18:06:30|||||||||2
1763402800000|2025-11-17 18:06:40|||||||||2
1763402810000|2025-11-17 18:06:50|||||||||1
1763402820000|2025-11-17 18:07:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1763402840000|2025-11-17 18:07:20|||||||||4
1763402850000|2025-11-17 18:07:30|||||||||2
1763402860000|2025-11-17 18:07:40|||||||||10
1763402870000|2025-11-17 18:07:50|||||||||4
1763402880000|2025-11-17 18:08:00|||||||||2
1763402890000|2025-11-17 18:08:10|||||||||2
1763402900000|2025-11-17 18:08:20|||||||||4
1763402910000|2025-11-17 18:08:30|||||||||15
1763402920000|2025-11-17 18:08:40|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|55
1763402930000|2025-11-17 18:08:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|39
1763402940000|2025-11-17 18:09:00|||||||||9
1763402950000|2025-11-17 18:09:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|37
1763402960000|2025-11-17 18:09:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|21
1763402970000|2025-11-17 18:09:30|||||||||8
1763402980000|2025-11-17 18:09:40|||||||||25
1763403000000|2025-11-17 18:10:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|40
1763403010000|2025-11-17 18:10:10|||||||||8
1763403020000|2025-11-17 18:10:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|77
1763403030000|2025-11-17 18:10:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|26
1763403040000|2025-11-17 18:10:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1763403050000|2025-11-17 18:10:50|||||||||30
1763403060000|2025-11-17 18:11:00|||||||||12
1763403070000|2025-11-17 18:11:10|||||||||5
1763403080000|2025-11-17 18:11:20|||||||||15
1763403090000|2025-11-17 18:11:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|20
1763403100000|2025-11-17 18:11:40|||||||||8
1763403110000|2025-11-17 18:11:50|||||||||4
1763403120000|2025-11-17 18:12:00|||||||||25
1763403130000|2025-11-17 18:12:10|||||||||23
1763403140000|2025-11-17 18:12:20|||||||||8
1763403150000|2025-11-17 18:12:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|10
1763403160000|2025-11-17 18:12:40|||||||||5
1763403170000|2025-11-17 18:12:50|||||||||10
1763403180000|2025-11-17 18:13:00|||||||||6
1763403190000|2025-11-17 18:13:10|||||||||6
1763403200000|2025-11-17 18:13:20|||||||||1
1763403210000|2025-11-17 18:13:30|||||||||6
1763403220000|2025-11-17 18:13:40|||||||||4
1763403230000|2025-11-17 18:13:50|||||||||1
1763403240000|2025-11-17 18:14:00|||||||||2
1763403250000|2025-11-17 18:14:10|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|12
1763403260000|2025-11-17 18:14:20|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|6
1763403270000|2025-11-17 18:14:30|||||||||4
1763403280000|2025-11-17 18:14:40|||||||||4
1763403290000|2025-11-17 18:14:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1763403300000|2025-11-17 18:15:00|||||||||5
1763403310000|2025-11-17 18:15:10|||||||||21
1763403320000|2025-11-17 18:15:20|||||||||3
1763403330000|2025-11-17 18:15:30|||||||||8
1763403350000|2025-11-17 18:15:50|||||||||3
1763403360000|2025-11-17 18:16:00|||||||||11
1763403370000|2025-11-17 18:16:10|||||||||2
1763403380000|2025-11-17 18:16:20|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|59
1763403390000|2025-11-17 18:16:30|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|4
1763403400000|2025-11-17 18:16:40|||||||||1
1763403410000|2025-11-17 18:16:50|||||||||1
1763403420000|2025-11-17 18:17:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1763403440000|2025-11-17 18:17:20|||||||||1
1763403460000|2025-11-17 18:17:40|||||||||6
1763403470000|2025-11-17 18:17:50|||||||||10
1763403490000|2025-11-17 18:18:10|||||||||7
1763403500000|2025-11-17 18:18:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|62
1763403510000|2025-11-17 18:18:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|33
1763403520000|2025-11-17 18:18:40|||||||||4
1763403530000|2025-11-17 18:18:50|||||||||5
1763403550000|2025-11-17 18:19:10|||||||||5
1763403570000|2025-11-17 18:19:30|||||||||2
1763403580000|2025-11-17 18:19:40|||||||||1
1763403590000|2025-11-17 18:19:50|||||||||4
1763403600000|2025-11-17 18:20:00|||||||||9
1763403610000|2025-11-17 18:20:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|56
1763403620000|2025-11-17 18:20:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|30
1763403630000|2025-11-17 18:20:30|||||||||1
1763403640000|2025-11-17 18:20:40|||||||||1
1763403650000|2025-11-17 18:20:50|||||||||1
1763403660000|2025-11-17 18:21:00|||||||||3
1763403670000|2025-11-17 18:21:10|||||||||1
1763403680000|2025-11-17 18:21:20|||||||||2
1763403690000|2025-11-17 18:21:30|||||||||11
1763403700000|2025-11-17 18:21:40|||||||||1
1763403710000|2025-11-17 18:21:50|||||||||2
1763403720000|2025-11-17 18:22:00|||||||||4
1763403730000|2025-11-17 18:22:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|54
1763403740000|2025-11-17 18:22:20|||||||||4
1763403760000|2025-11-17 18:22:40|||||||||1
1763403770000|2025-11-17 18:22:50|||||||||1
1763403780000|2025-11-17 18:23:00|||||||||5
1763403790000|2025-11-17 18:23:10|||||||||12
1763403800000|2025-11-17 18:23:20|||||||||2
1763403830000|2025-11-17 18:23:50|||||||||3
1763403840000|2025-11-17 18:24:00|||||||||6
1763403860000|2025-11-17 18:24:20|||||||||2
1763403870000|2025-11-17 18:24:30|||||||||1
1763403880000|2025-11-17 18:24:40|||||||||6
1763403890000|2025-11-17 18:24:50|||||||||3
1763403900000|2025-11-17 18:25:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|19
1763403910000|2025-11-17 18:25:10|||||||||1
1763403920000|2025-11-17 18:25:20|||||||||1
1763403930000|2025-11-17 18:25:30|||||||||1
1763403940000|2025-11-17 18:25:40|||||||||1
1763403950000|2025-11-17 18:25:50|||||||||2
1763403960000|2025-11-17 18:26:00|||||||||3
1763403970000|2025-11-17 18:26:10|||||||||3
1763403980000|2025-11-17 18:26:20|||||||||11
1763403990000|2025-11-17 18:26:30|||||||||17
1763404000000|2025-11-17 18:26:40|||||||||2
1763404010000|2025-11-17 18:26:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|49
1763404020000|2025-11-17 18:27:00|||||||||12
1763404030000|2025-11-17 18:27:10|||||||||7
1763404040000|2025-11-17 18:27:20|||||||||1
1763404050000|2025-11-17 18:27:30|||||||||3
1763404060000|2025-11-17 18:27:40|||||||||2
1763404070000|2025-11-17 18:27:50|||||||||3
1763404080000|2025-11-17 18:28:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|42
1763404100000|2025-11-17 18:28:20|||||||||25
1763404110000|2025-11-17 18:28:30|||||||||1
1763404120000|2025-11-17 18:28:40|||||||||1
1763404130000|2025-11-17 18:28:50|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|4
1763404140000|2025-11-17 18:29:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|5
1763404150000|2025-11-17 18:29:10|||||||||10
1763404160000|2025-11-17 18:29:20|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|45
1763404170000|2025-11-17 18:29:30|||||||||65
1763404180000|2025-11-17 18:29:40|||||||||2
1763404190000|2025-11-17 18:29:50|||||||||2
1763404200000|2025-11-17 18:30:00|||||||||34
1763404210000|2025-11-17 18:30:10|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|19
1763404220000|2025-11-17 18:30:20|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|26
1763404230000|2025-11-17 18:30:30|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|53
1763404240000|2025-11-17 18:30:40|||||||||1
1763404250000|2025-11-17 18:30:50|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|15
1763404260000|2025-11-17 18:31:00|||||||||1
1763404270000|2025-11-17 18:31:10|||||||||5
1763404280000|2025-11-17 18:31:20|||||||||4
1763404290000|2025-11-17 18:31:30|||||||||3
1763404300000|2025-11-17 18:31:40|||||||||1
1763404310000|2025-11-17 18:31:50|||||||||6
1763404320000|2025-11-17 18:32:00|||||||||1
1763404340000|2025-11-17 18:32:20|||||||||5
1763404350000|2025-11-17 18:32:30|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|33
1763404360000|2025-11-17 18:32:40|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|14
1763404370000|2025-11-17 18:32:50|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|75
1763404380000|2025-11-17 18:33:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|14
1763404390000|2025-11-17 18:33:10|||||||||1
1763404400000|2025-11-17 18:33:20|||||||||10
1763404410000|2025-11-17 18:33:30|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|22
1763404420000|2025-11-17 18:33:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1763404430000|2025-11-17 18:33:50|||||||||3
1763404440000|2025-11-17 18:34:00|||||||||4
1763404450000|2025-11-17 18:34:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|29
1763404460000|2025-11-17 18:34:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|10
1763404470000|2025-11-17 18:34:30|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|16
1763404480000|2025-11-17 18:34:40|||||||||2
1763404490000|2025-11-17 18:34:50|||||||||38
1763404500000|2025-11-17 18:35:00|||||||||8
1763404510000|2025-11-17 18:35:10|||||||||1
1763404520000|2025-11-17 18:35:20|||||||||2
1763404530000|2025-11-17 18:35:30|||||||||30
1763404550000|2025-11-17 18:35:50|||||||||76
1763404560000|2025-11-17 18:36:00|||||||||3
1763404580000|2025-11-17 18:36:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|54
1763404590000|2025-11-17 18:36:30|||||||||2
1763404610000|2025-11-17 18:36:50|||||||||16
1763404620000|2025-11-17 18:37:00|||||||||105
1763404630000|2025-11-17 18:37:10|||||||||9
1763404640000|2025-11-17 18:37:20|||||||||2
1763404650000|2025-11-17 18:37:30|||||||||29
1763404660000|2025-11-17 18:37:40|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|70
1763404670000|2025-11-17 18:37:50|||||||||3
1763404680000|2025-11-17 18:38:00|||||||||14
1763404690000|2025-11-17 18:38:10|||||||||30
1763404700000|2025-11-17 18:38:20|||||||||1
1763404710000|2025-11-17 18:38:30|||||||||3
1763404720000|2025-11-17 18:38:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|37
1763404730000|2025-11-17 18:38:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|19
1763404740000|2025-11-17 18:39:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|15
1763404750000|2025-11-17 18:39:10|||||||||8
1763404760000|2025-11-17 18:39:20|||||||||3
1763404770000|2025-11-17 18:39:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|48
1763404780000|2025-11-17 18:39:40|||||||||1
1763404790000|2025-11-17 18:39:50|||||||||2
1763404800000|2025-11-17 18:40:00|||||||||2
1763404810000|2025-11-17 18:40:10|||||||||11
1763404820000|2025-11-17 18:40:20|||||||||6
1763404830000|2025-11-17 18:40:30|||||||||4
1763404840000|2025-11-17 18:40:40|||||||||23
1763404850000|2025-11-17 18:40:50|||||||||10
1763404860000|2025-11-17 18:41:00|||||||||2
1763404870000|2025-11-17 18:41:10|||||||||3
1763404880000|2025-11-17 18:41:20|||||||||7
1763404890000|2025-11-17 18:41:30|||||||||6
1763404900000|2025-11-17 18:41:40|||||||||27
1763404910000|2025-11-17 18:41:50|||||||||2
1763404920000|2025-11-17 18:42:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|120
1763404930000|2025-11-17 18:42:10|||||||||21
1763404940000|2025-11-17 18:42:20|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|14
1763404950000|2025-11-17 18:42:30|||||||||1
1763404960000|2025-11-17 18:42:40|||||||||2
1763405000000|2025-11-17 18:43:20|||||||||27
1763405010000|2025-11-17 18:43:30|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|44
1763405020000|2025-11-17 18:43:40|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|55
1763405030000|2025-11-17 18:43:50|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|19
1763405040000|2025-11-17 18:44:00|||||||||2
1763405060000|2025-11-17 18:44:20|||||||||27
1763405070000|2025-11-17 18:44:30|||||||||3
1763405090000|2025-11-17 18:44:50|||||||||77
1763405100000|2025-11-17 18:45:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|30
1763405120000|2025-11-17 18:45:20|||||||||3
1763405130000|2025-11-17 18:45:30|||||||||1
1763405140000|2025-11-17 18:45:40|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|66
1763405150000|2025-11-17 18:45:50|||||||||10
1763405160000|2025-11-17 18:46:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|23
1763405170000|2025-11-17 18:46:10|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|11
1763405190000|2025-11-17 18:46:30|||||||||5
1763405200000|2025-11-17 18:46:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|29
1763405210000|2025-11-17 18:46:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|25
1763405220000|2025-11-17 18:47:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|41
1763405230000|2025-11-17 18:47:10|||||||||7
1763405240000|2025-11-17 18:47:20|||||||||9
1763405250000|2025-11-17 18:47:30|||||||||7
1763405260000|2025-11-17 18:47:40|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|19
1763405270000|2025-11-17 18:47:50|||||||||5
1763405280000|2025-11-17 18:48:00|||||||||5
1763405290000|2025-11-17 18:48:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|27
1763405310000|2025-11-17 18:48:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|27
1763405320000|2025-11-17 18:48:40|||||||||3
1763405330000|2025-11-17 18:48:50|||||||||8
1763405340000|2025-11-17 18:49:00|||||||||2
1763405350000|2025-11-17 18:49:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1763405360000|2025-11-17 18:49:20|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|20
1763405370000|2025-11-17 18:49:30|||||||||4
1763405390000|2025-11-17 18:49:50|||||||||56
1763405400000|2025-11-17 18:50:00|||||||||26
1763405420000|2025-11-17 18:50:20|||||||||14
1763405430000|2025-11-17 18:50:30|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|26
1763405440000|2025-11-17 18:50:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|39
1763405450000|2025-11-17 18:50:50|||||||||8
1763405460000|2025-11-17 18:51:00|||||||||8
1763405470000|2025-11-17 18:51:10|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|27
1763405480000|2025-11-17 18:51:20|||||||||11
1763405490000|2025-11-17 18:51:30|||||||||3
1763405500000|2025-11-17 18:51:40|||||||||1
1763405520000|2025-11-17 18:52:00|||||||||25
1763405530000|2025-11-17 18:52:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1763405540000|2025-11-17 18:52:20|||||||||1
1763405550000|2025-11-17 18:52:30|||||||||7
1763405560000|2025-11-17 18:52:40|||||||||51
1763405570000|2025-11-17 18:52:50|||||||||5
1763405580000|2025-11-17 18:53:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|36
1763405600000|2025-11-17 18:53:20|||||||||2
1763405610000|2025-11-17 18:53:30|||||||||6
1763405630000|2025-11-17 18:53:50|||||||||2
1763405640000|2025-11-17 18:54:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|25
1763405650000|2025-11-17 18:54:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763405670000|2025-11-17 18:54:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|43
1763405680000|2025-11-17 18:54:40|||||||||4
1763405700000|2025-11-17 18:55:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|35
1763405710000|2025-11-17 18:55:10|||||||||22
1763405720000|2025-11-17 18:55:20|||||||||38
1763405730000|2025-11-17 18:55:30|||||||||3
1763405740000|2025-11-17 18:55:40|||||||||7
1763405750000|2025-11-17 18:55:50|||||||||9
1763405760000|2025-11-17 18:56:00|||||||||15
1763405770000|2025-11-17 18:56:10|||||||||57
1763405780000|2025-11-17 18:56:20|||||||||45
1763405790000|2025-11-17 18:56:30|||||||||31
1763405800000|2025-11-17 18:56:40|||||||||1
1763405810000|2025-11-17 18:56:50|||||||||56
1763405820000|2025-11-17 18:57:00|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|95
1763405830000|2025-11-17 18:57:10|||||||||27
1763405840000|2025-11-17 18:57:20|||||||||4
1763405850000|2025-11-17 18:57:30|||||||||48
1763405860000|2025-11-17 18:57:40|||||||||8
1763405870000|2025-11-17 18:57:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1763405880000|2025-11-17 18:58:00|||||||||13
1763405890000|2025-11-17 18:58:10|||||||||10
1763405900000|2025-11-17 18:58:20|||||||||3
1763405910000|2025-11-17 18:58:30|||||||||6
1763405920000|2025-11-17 18:58:40|||||||||15
1763405930000|2025-11-17 18:58:50|||||||||3
1763405940000|2025-11-17 18:59:00|||||||||7
1763405950000|2025-11-17 18:59:10|||||||||50
1763405960000|2025-11-17 18:59:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|11
1763405970000|2025-11-17 18:59:30|||||||||4
1763405990000|2025-11-17 18:59:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|214
1763406000000|2025-11-17 19:00:00|||||||||18
1763406010000|2025-11-17 19:00:10|||||||||3
1763406020000|2025-11-17 19:00:20|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|31
1763406030000|2025-11-17 19:00:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|34
1763406040000|2025-11-17 19:00:40|||||||||22
1763406050000|2025-11-17 19:00:50|||||||||25
1763406060000|2025-11-17 19:01:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|24
1763406070000|2025-11-17 19:01:10|||||||||3
1763406080000|2025-11-17 19:01:20|||||||||52
1763406090000|2025-11-17 19:01:30|||||||||8
1763406100000|2025-11-17 19:01:40|||||||||38
1763406110000|2025-11-17 19:01:50|20.91|20.75|20.94|20.78|20.96|20.8|20.91|20.75|26
1763406120000|2025-11-17 19:02:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|16
1763406130000|2025-11-17 19:02:10|||||||||8
1763406140000|2025-11-17 19:02:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|30
1763406150000|2025-11-17 19:02:30|||||||||5
1763406160000|2025-11-17 19:02:40|||||||||17
1763406170000|2025-11-17 19:02:50|||||||||1
1763406190000|2025-11-17 19:03:10|||||||||2
1763406210000|2025-11-17 19:03:30|||||||||13
1763406220000|2025-11-17 19:03:40|||||||||79
1763406230000|2025-11-17 19:03:50|||||||||2
1763406240000|2025-11-17 19:04:00|||||||||34
1763406250000|2025-11-17 19:04:10|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|144
1763406260000|2025-11-17 19:04:20|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|43
1763406270000|2025-11-17 19:04:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|39
1763406280000|2025-11-17 19:04:40|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|178
1763406290000|2025-11-17 19:04:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|54
1763406300000|2025-11-17 19:05:00|||||||||28
1763406310000|2025-11-17 19:05:10|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|32
1763406320000|2025-11-17 19:05:20|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|35
1763406330000|2025-11-17 19:05:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|2
1763406340000|2025-11-17 19:05:40|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|87
1763406350000|2025-11-17 19:05:50|||||||||1
1763406360000|2025-11-17 19:06:00|||||||||9
1763406370000|2025-11-17 19:06:10|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|77
1763406380000|2025-11-17 19:06:20|||||||||36
1763406390000|2025-11-17 19:06:30|||||||||47
1763406400000|2025-11-17 19:06:40|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|38
1763406410000|2025-11-17 19:06:50|||||||||19
1763406420000|2025-11-17 19:07:00|||||||||18
1763406430000|2025-11-17 19:07:10|||||||||10
1763406440000|2025-11-17 19:07:20|||||||||13
1763406450000|2025-11-17 19:07:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1763406460000|2025-11-17 19:07:40|||||||||31
1763406470000|2025-11-17 19:07:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1763406480000|2025-11-17 19:08:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|68
1763406490000|2025-11-17 19:08:10|||||||||3
1763406500000|2025-11-17 19:08:20|||||||||3
1763406510000|2025-11-17 19:08:30|||||||||34
1763406520000|2025-11-17 19:08:40|||||||||1
1763406540000|2025-11-17 19:09:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|71
1763406550000|2025-11-17 19:09:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|26
1763406560000|2025-11-17 19:09:20|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|23
1763406570000|2025-11-17 19:09:30|||||||||14
1763406580000|2025-11-17 19:09:40|||||||||2
1763406590000|2025-11-17 19:09:50|||||||||4
1763406600000|2025-11-17 19:10:00|||||||||3
1763406610000|2025-11-17 19:10:10|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|21
1763406620000|2025-11-17 19:10:20|||||||||2
1763406630000|2025-11-17 19:10:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|189
1763406640000|2025-11-17 19:10:40|||||||||14
1763406650000|2025-11-17 19:10:50|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|15
1763406660000|2025-11-17 19:11:00|||||||||9
1763406670000|2025-11-17 19:11:10|||||||||3
1763406680000|2025-11-17 19:11:20|||||||||18
1763406690000|2025-11-17 19:11:30|||||||||6
1763406700000|2025-11-17 19:11:40|||||||||5
1763406710000|2025-11-17 19:11:50|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|137
1763406720000|2025-11-17 19:12:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1763406740000|2025-11-17 19:12:20|||||||||3
1763406750000|2025-11-17 19:12:30|||||||||8
1763406770000|2025-11-17 19:12:50|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|6
1763406780000|2025-11-17 19:13:00|||||||||11
1763406800000|2025-11-17 19:13:20|||||||||1
1763406810000|2025-11-17 19:13:30|||||||||3
1763406830000|2025-11-17 19:13:50|||||||||5
1763406840000|2025-11-17 19:14:00|||||||||4
1763406850000|2025-11-17 19:14:10|||||||||1
1763406860000|2025-11-17 19:14:20|||||||||2
1763406870000|2025-11-17 19:14:30|||||||||2
1763406880000|2025-11-17 19:14:40|||||||||11
1763406890000|2025-11-17 19:14:50|||||||||4
1763406900000|2025-11-17 19:15:00|||||||||19
1763406910000|2025-11-17 19:15:10|||||||||10
1763406930000|2025-11-17 19:15:30|||||||||1
1763406940000|2025-11-17 19:15:40|||||||||4
1763406950000|2025-11-17 19:15:50|||||||||4
1763406960000|2025-11-17 19:16:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|23
1763406970000|2025-11-17 19:16:10|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|14
1763406980000|2025-11-17 19:16:20|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|6
1763406990000|2025-11-17 19:16:30|||||||||2
1763407000000|2025-11-17 19:16:40|||||||||1
1763407010000|2025-11-17 19:16:50|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|14
1763407020000|2025-11-17 19:17:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|18
1763407050000|2025-11-17 19:17:30|||||||||72
1763407060000|2025-11-17 19:17:40|||||||||8
1763407070000|2025-11-17 19:17:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|8
1763407080000|2025-11-17 19:18:00|20.96|20.8|20.96|20.8|20.96|20.8|20.91|20.75|14
1763407090000|2025-11-17 19:18:10|||||||||3
1763407100000|2025-11-17 19:18:20|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|25
1763407110000|2025-11-17 19:18:30|||||||||1
1763407120000|2025-11-17 19:18:40|||||||||3
1763407130000|2025-11-17 19:18:50|||||||||2
1763407140000|2025-11-17 19:19:00|||||||||5
1763407150000|2025-11-17 19:19:10|||||||||1
1763407160000|2025-11-17 19:19:20|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|15
1763407170000|2025-11-17 19:19:30|||||||||28
1763407180000|2025-11-17 19:19:40|||||||||1
1763407200000|2025-11-17 19:20:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|15
1763407210000|2025-11-17 19:20:10|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|6
1763407220000|2025-11-17 19:20:20|||||||||15
1763407230000|2025-11-17 19:20:30|||||||||8
1763407240000|2025-11-17 19:20:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|19
1763407260000|2025-11-17 19:21:00|||||||||7
1763407270000|2025-11-17 19:21:10|||||||||11
1763407280000|2025-11-17 19:21:20|||||||||2
1763407290000|2025-11-17 19:21:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|28
1763407300000|2025-11-17 19:21:40|||||||||1
1763407310000|2025-11-17 19:21:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|24
1763407320000|2025-11-17 19:22:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|6
1763407330000|2025-11-17 19:22:10|||||||||1
1763407340000|2025-11-17 19:22:20|||||||||1
1763407350000|2025-11-17 19:22:30|||||||||4
1763407360000|2025-11-17 19:22:40|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|19
1763407380000|2025-11-17 19:23:00|||||||||5
1763407390000|2025-11-17 19:23:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1763407400000|2025-11-17 19:23:20|||||||||3
1763407410000|2025-11-17 19:23:30|||||||||34
1763407420000|2025-11-17 19:23:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|9
1763407440000|2025-11-17 19:24:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|30
1763407450000|2025-11-17 19:24:10|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|36
1763407460000|2025-11-17 19:24:20|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|6
1763407470000|2025-11-17 19:24:30|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|1
1763407480000|2025-11-17 19:24:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|10
1763407490000|2025-11-17 19:24:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|16
1763407500000|2025-11-17 19:25:00|||||||||3
1763407510000|2025-11-17 19:25:10|||||||||4
1763407520000|2025-11-17 19:25:20|||||||||3
1763407530000|2025-11-17 19:25:30|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|10
1763407540000|2025-11-17 19:25:40|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|107
1763407560000|2025-11-17 19:26:00|||||||||7
1763407570000|2025-11-17 19:26:10|||||||||7
1763407580000|2025-11-17 19:26:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|43
1763407590000|2025-11-17 19:26:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|46
1763407600000|2025-11-17 19:26:40|||||||||2
1763407610000|2025-11-17 19:26:50|||||||||8
1763407620000|2025-11-17 19:27:00|||||||||3
1763407650000|2025-11-17 19:27:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|10
1763407660000|2025-11-17 19:27:40|||||||||10
1763407680000|2025-11-17 19:28:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|12
1763407690000|2025-11-17 19:28:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|23
1763407700000|2025-11-17 19:28:20|||||||||4
1763407710000|2025-11-17 19:28:30|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|11
1763407720000|2025-11-17 19:28:40|||||||||2
1763407730000|2025-11-17 19:28:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|11
1763407740000|2025-11-17 19:29:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|49
1763407750000|2025-11-17 19:29:10|||||||||24
1763407770000|2025-11-17 19:29:30|||||||||1
1763407780000|2025-11-17 19:29:40|||||||||16
1763407790000|2025-11-17 19:29:50|||||||||11
1763407800000|2025-11-17 19:30:00|||||||||11
1763407810000|2025-11-17 19:30:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|40
1763407820000|2025-11-17 19:30:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|36
1763407830000|2025-11-17 19:30:30|||||||||11
1763407840000|2025-11-17 19:30:40|||||||||47
1763407850000|2025-11-17 19:30:50|20.96|20.8|20.96|20.8|20.96|20.8|20.91|20.75|28
1763407860000|2025-11-17 19:31:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|84
1763407870000|2025-11-17 19:31:10|||||||||3
1763407880000|2025-11-17 19:31:20|||||||||34
1763407890000|2025-11-17 19:31:30|||||||||22
1763407900000|2025-11-17 19:31:40|||||||||11
1763407910000|2025-11-17 19:31:50|||||||||66
1763407920000|2025-11-17 19:32:00|||||||||1
1763407930000|2025-11-17 19:32:10|||||||||9
1763407940000|2025-11-17 19:32:20|||||||||13
1763407950000|2025-11-17 19:32:30|||||||||6
1763407960000|2025-11-17 19:32:40|||||||||1
1763407970000|2025-11-17 19:32:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|35
1763407980000|2025-11-17 19:33:00|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|14
1763407990000|2025-11-17 19:33:10|||||||||1
1763408000000|2025-11-17 19:33:20|||||||||17
1763408010000|2025-11-17 19:33:30|||||||||7
1763408020000|2025-11-17 19:33:40|||||||||1
1763408040000|2025-11-17 19:34:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|80
1763408050000|2025-11-17 19:34:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|25
1763408060000|2025-11-17 19:34:20|||||||||5
1763408070000|2025-11-17 19:34:30|||||||||1
1763408080000|2025-11-17 19:34:40|||||||||2
1763408090000|2025-11-17 19:34:50|||||||||3
1763408100000|2025-11-17 19:35:00|||||||||2
1763408110000|2025-11-17 19:35:10|||||||||5
1763408120000|2025-11-17 19:35:20|||||||||1
1763408130000|2025-11-17 19:35:30|||||||||5
1763408140000|2025-11-17 19:35:40|||||||||7
1763408150000|2025-11-17 19:35:50|||||||||9
1763408160000|2025-11-17 19:36:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|24
1763408170000|2025-11-17 19:36:10|||||||||7
1763408180000|2025-11-17 19:36:20|||||||||6
1763408190000|2025-11-17 19:36:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|62
1763408200000|2025-11-17 19:36:40|||||||||5
1763408210000|2025-11-17 19:36:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|8
1763408220000|2025-11-17 19:37:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|13
1763408230000|2025-11-17 19:37:10|||||||||5
1763408240000|2025-11-17 19:37:20|||||||||6
1763408250000|2025-11-17 19:37:30|||||||||10
1763408260000|2025-11-17 19:37:40|||||||||9
1763408270000|2025-11-17 19:37:50|||||||||10
1763408280000|2025-11-17 19:38:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|46
1763408290000|2025-11-17 19:38:10|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|33
1763408300000|2025-11-17 19:38:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|15
1763408310000|2025-11-17 19:38:30|||||||||16
1763408320000|2025-11-17 19:38:40|||||||||9
1763408330000|2025-11-17 19:38:50|||||||||6
1763408340000|2025-11-17 19:39:00|||||||||10
1763408350000|2025-11-17 19:39:10|||||||||9
1763408360000|2025-11-17 19:39:20|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|35
1763408370000|2025-11-17 19:39:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|22
1763408380000|2025-11-17 19:39:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1763408390000|2025-11-17 19:39:50|||||||||34
1763408400000|2025-11-17 19:40:00|||||||||9
1763408410000|2025-11-17 19:40:10|||||||||22
1763408420000|2025-11-17 19:40:20|||||||||99
1763408430000|2025-11-17 19:40:30|||||||||12
1763408440000|2025-11-17 19:40:40|21.16|21|21.16|21|21.16|21|21.11|20.95|67
1763408450000|2025-11-17 19:40:50|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|15
1763408460000|2025-11-17 19:41:00|21.11|20.95|21.16|21|21.16|21|21.11|20.95|16
1763408470000|2025-11-17 19:41:10|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|8
1763408480000|2025-11-17 19:41:20|||||||||8
1763408490000|2025-11-17 19:41:30|21.14|20.98|21.16|21|21.16|21|21.14|20.98|11
1763408500000|2025-11-17 19:41:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|20
1763408510000|2025-11-17 19:41:50|||||||||11
1763408520000|2025-11-17 19:42:00|21.16|21|21.16|21|21.16|21|21.11|20.95|225
1763408530000|2025-11-17 19:42:10|||||||||25
1763408540000|2025-11-17 19:42:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|134
1763408550000|2025-11-17 19:42:30|||||||||14
1763408560000|2025-11-17 19:42:40|21.16|21|21.16|21|21.16|21|21.14|20.98|72
1763408570000|2025-11-17 19:42:50|21.14|20.98|21.11|20.95|21.16|21|21.11|20.95|48
1763408580000|2025-11-17 19:43:00|21.16|21|21.16|21|21.16|21|21.16|21|11
1763408590000|2025-11-17 19:43:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|25
1763408600000|2025-11-17 19:43:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|60
1763408610000|2025-11-17 19:43:30|||||||||11
1763408620000|2025-11-17 19:43:40|||||||||15
1763408630000|2025-11-17 19:43:50|||||||||15
1763408640000|2025-11-17 19:44:00|21.06|20.9|21.06|20.9|21.09|20.93|21.06|20.9|75
1763408650000|2025-11-17 19:44:10|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|45
1763408660000|2025-11-17 19:44:20|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|129
1763408670000|2025-11-17 19:44:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|116
1763408680000|2025-11-17 19:44:40|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|19
1763408690000|2025-11-17 19:44:50|||||||||47
1763408700000|2025-11-17 19:45:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|31
1763408710000|2025-11-17 19:45:10|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|80
1763408720000|2025-11-17 19:45:20|||||||||24
1763408730000|2025-11-17 19:45:30|21.16|21|21.16|21|21.16|21|21.16|21|12
1763408740000|2025-11-17 19:45:40|||||||||78
1763408750000|2025-11-17 19:45:50|||||||||26
1763408760000|2025-11-17 19:46:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|120
1763408770000|2025-11-17 19:46:10|21.16|21|21.16|21|21.16|21|21.16|21|69
1763408780000|2025-11-17 19:46:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|158
1763408790000|2025-11-17 19:46:30|||||||||16
1763408800000|2025-11-17 19:46:40|||||||||8
1763408810000|2025-11-17 19:46:50|||||||||7
1763408820000|2025-11-17 19:47:00|||||||||10
1763408830000|2025-11-17 19:47:10|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|43
1763408840000|2025-11-17 19:47:20|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|45
1763408850000|2025-11-17 19:47:30|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|10
1763408860000|2025-11-17 19:47:40|||||||||43
1763408870000|2025-11-17 19:47:50|21.24|21.08|21.24|21.08|21.26|21.1|21.21|21.05|23
1763408880000|2025-11-17 19:48:00|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|9
1763408890000|2025-11-17 19:48:10|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|49
1763408900000|2025-11-17 19:48:20|||||||||31
1763408910000|2025-11-17 19:48:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|9
1763408920000|2025-11-17 19:48:40|||||||||118
1763408930000|2025-11-17 19:48:50|||||||||15
1763408940000|2025-11-17 19:49:00|||||||||2
1763408950000|2025-11-17 19:49:10|21.16|21|21.16|21|21.16|21|21.16|21|28
1763408960000|2025-11-17 19:49:20|||||||||4
1763408970000|2025-11-17 19:49:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|10
1763408980000|2025-11-17 19:49:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|15
1763408990000|2025-11-17 19:49:50|21.19|21.03|21.21|21.05|21.21|21.05|21.16|21|50
1763409000000|2025-11-17 19:50:00|21.19|21.03|21.16|21|21.21|21.05|21.16|21|36
1763409010000|2025-11-17 19:50:10|||||||||9
1763409020000|2025-11-17 19:50:20|21.21|21.05|21.16|21|21.21|21.05|21.16|21|16
1763409030000|2025-11-17 19:50:30|||||||||39
1763409040000|2025-11-17 19:50:40|||||||||16
1763409050000|2025-11-17 19:50:50|21.19|21.03|21.16|21|21.19|21.03|21.16|21|11
1763409060000|2025-11-17 19:51:00|||||||||11
1763409070000|2025-11-17 19:51:10|||||||||3
1763409080000|2025-11-17 19:51:20|||||||||4
1763409090000|2025-11-17 19:51:30|||||||||12
1763409100000|2025-11-17 19:51:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|34
1763409110000|2025-11-17 19:51:50|21.16|21|21.16|21|21.21|21.05|21.16|21|9
1763409120000|2025-11-17 19:52:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|12
1763409130000|2025-11-17 19:52:10|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|17
1763409140000|2025-11-17 19:52:20|21.19|21.03|21.16|21|21.19|21.03|21.16|21|20
1763409150000|2025-11-17 19:52:30|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|26
1763409160000|2025-11-17 19:52:40|||||||||4
1763409170000|2025-11-17 19:52:50|||||||||31
1763409180000|2025-11-17 19:53:00|21.16|21|21.16|21|21.21|21.05|21.16|21|20
1763409190000|2025-11-17 19:53:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1763409200000|2025-11-17 19:53:20|||||||||16
1763409210000|2025-11-17 19:53:30|||||||||1
1763409220000|2025-11-17 19:53:40|||||||||6
1763409230000|2025-11-17 19:53:50|||||||||1
1763409240000|2025-11-17 19:54:00|||||||||4
1763409250000|2025-11-17 19:54:10|||||||||10
1763409260000|2025-11-17 19:54:20|||||||||3
1763409270000|2025-11-17 19:54:30|||||||||3
1763409280000|2025-11-17 19:54:40|||||||||12
1763409290000|2025-11-17 19:54:50|||||||||8
1763409300000|2025-11-17 19:55:00|||||||||21
1763409310000|2025-11-17 19:55:10|||||||||60
1763409320000|2025-11-17 19:55:20|||||||||16
1763409330000|2025-11-17 19:55:30|||||||||43
1763409340000|2025-11-17 19:55:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|16
1763409350000|2025-11-17 19:55:50|||||||||3
1763409360000|2025-11-17 19:56:00|||||||||9
1763409370000|2025-11-17 19:56:10|||||||||95
1763409380000|2025-11-17 19:56:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|29
1763409390000|2025-11-17 19:56:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|81
1763409400000|2025-11-17 19:56:40|||||||||11
1763409410000|2025-11-17 19:56:50|||||||||12
1763409420000|2025-11-17 19:57:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|57
1763409430000|2025-11-17 19:57:10|||||||||8
1763409440000|2025-11-17 19:57:20|||||||||27
1763409450000|2025-11-17 19:57:30|||||||||8
1763409460000|2025-11-17 19:57:40|||||||||22
1763409470000|2025-11-17 19:57:50|||||||||23
1763409480000|2025-11-17 19:58:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|194
1763409490000|2025-11-17 19:58:10|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|112
1763409500000|2025-11-17 19:58:20|||||||||38
1763409510000|2025-11-17 19:58:30|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|32
1763409520000|2025-11-17 19:58:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|70
1763409530000|2025-11-17 19:58:50|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|142
1763409540000|2025-11-17 19:59:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|40
1763409550000|2025-11-17 19:59:10|||||||||3
1763409560000|2025-11-17 19:59:20|||||||||36
1763409570000|2025-11-17 19:59:30|||||||||136
1763409580000|2025-11-17 19:59:40|||||||||13
1763409590000|2025-11-17 19:59:50|||||||||19
1763409600000|2025-11-17 20:00:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|36
1763409610000|2025-11-17 20:00:10|||||||||16
1763409620000|2025-11-17 20:00:20|||||||||7
1763409630000|2025-11-17 20:00:30|||||||||37
1763409640000|2025-11-17 20:00:40|||||||||36
1763409650000|2025-11-17 20:00:50|||||||||18
1763409660000|2025-11-17 20:01:00|||||||||4
1763409670000|2025-11-17 20:01:10|||||||||39
1763409680000|2025-11-17 20:01:20|||||||||22
1763409690000|2025-11-17 20:01:30|||||||||79
1763409700000|2025-11-17 20:01:40|||||||||13
1763409710000|2025-11-17 20:01:50|||||||||1
1763409720000|2025-11-17 20:02:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|33
1763409730000|2025-11-17 20:02:10|||||||||31
1763409740000|2025-11-17 20:02:20|||||||||13
1763409750000|2025-11-17 20:02:30|||||||||21
1763409760000|2025-11-17 20:02:40|||||||||21
1763409770000|2025-11-17 20:02:50|||||||||14
1763409780000|2025-11-17 20:03:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|20
1763409790000|2025-11-17 20:03:10|||||||||16
1763409800000|2025-11-17 20:03:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|38
1763409810000|2025-11-17 20:03:30|||||||||25
1763409820000|2025-11-17 20:03:40|||||||||29
1763409830000|2025-11-17 20:03:50|||||||||1
1763409840000|2025-11-17 20:04:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|23
1763409850000|2025-11-17 20:04:10|||||||||33
1763409860000|2025-11-17 20:04:20|||||||||10
1763409870000|2025-11-17 20:04:30|||||||||18
1763409880000|2025-11-17 20:04:40|||||||||5
1763409890000|2025-11-17 20:04:50|||||||||10
1763409900000|2025-11-17 20:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|13
1763409910000|2025-11-17 20:05:10|||||||||6
1763409920000|2025-11-17 20:05:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|16
1763409930000|2025-11-17 20:05:30|||||||||12
1763409940000|2025-11-17 20:05:40|||||||||6
1763409950000|2025-11-17 20:05:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|76
1763409960000|2025-11-17 20:06:00|||||||||60
1763409970000|2025-11-17 20:06:10|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|20
1763409980000|2025-11-17 20:06:20|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|8
1763409990000|2025-11-17 20:06:30|||||||||3
1763410000000|2025-11-17 20:06:40|||||||||6
1763410010000|2025-11-17 20:06:50|||||||||13
1763410020000|2025-11-17 20:07:00|21.36|21.2|21.36|21.2|21.36|21.2|21.31|21.15|84
1763410030000|2025-11-17 20:07:10|||||||||31
1763410040000|2025-11-17 20:07:20|||||||||33
1763410050000|2025-11-17 20:07:30|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|41
1763410060000|2025-11-17 20:07:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|11
1763410070000|2025-11-17 20:07:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|14
1763410080000|2025-11-17 20:08:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|29
1763410090000|2025-11-17 20:08:10|||||||||10
1763410100000|2025-11-17 20:08:20|21.36|21.2|21.36|21.2|21.36|21.2|21.31|21.15|40
1763410110000|2025-11-17 20:08:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|90
1763410120000|2025-11-17 20:08:40|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|25
1763410130000|2025-11-17 20:08:50|||||||||8
1763410140000|2025-11-17 20:09:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|17
1763410150000|2025-11-17 20:09:10|||||||||4
1763410160000|2025-11-17 20:09:20|||||||||29
1763410170000|2025-11-17 20:09:30|||||||||16
1763410180000|2025-11-17 20:09:40|||||||||16
1763410190000|2025-11-17 20:09:50|||||||||20
1763410200000|2025-11-17 20:10:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|26
1763410210000|2025-11-17 20:10:10|||||||||7
1763410220000|2025-11-17 20:10:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|22
1763410230000|2025-11-17 20:10:30|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|39
1763410240000|2025-11-17 20:10:40|||||||||8
1763410250000|2025-11-17 20:10:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|35
1763410260000|2025-11-17 20:11:00|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|37
1763410270000|2025-11-17 20:11:10|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|77
1763410280000|2025-11-17 20:11:20|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|22
1763410290000|2025-11-17 20:11:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|10
1763410300000|2025-11-17 20:11:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|73
1763410310000|2025-11-17 20:11:50|||||||||5
1763410320000|2025-11-17 20:12:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|13
1763410330000|2025-11-17 20:12:10|21.29|21.13|21.26|21.1|21.31|21.15|21.26|21.1|27
1763410340000|2025-11-17 20:12:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|59
1763410350000|2025-11-17 20:12:30|||||||||24
1763410360000|2025-11-17 20:12:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|35
1763410370000|2025-11-17 20:12:50|||||||||14
1763410380000|2025-11-17 20:13:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|26
1763410390000|2025-11-17 20:13:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|35
1763410400000|2025-11-17 20:13:20|||||||||7
1763410410000|2025-11-17 20:13:30|||||||||5
1763410420000|2025-11-17 20:13:40|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|44
1763410430000|2025-11-17 20:13:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1763410440000|2025-11-17 20:14:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|44
1763410450000|2025-11-17 20:14:10|||||||||5
1763410460000|2025-11-17 20:14:20|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|34
1763410470000|2025-11-17 20:14:30|||||||||19
1763410480000|2025-11-17 20:14:40|||||||||3
1763410490000|2025-11-17 20:14:50|||||||||13
1763410500000|2025-11-17 20:15:00|||||||||16
1763410510000|2025-11-17 20:15:10|||||||||16
1763410520000|2025-11-17 20:15:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|72
1763410530000|2025-11-17 20:15:30|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|43
1763410540000|2025-11-17 20:15:40|||||||||3
1763410550000|2025-11-17 20:15:50|||||||||3
1763410560000|2025-11-17 20:16:00|||||||||89
1763410570000|2025-11-17 20:16:10|||||||||46
1763410580000|2025-11-17 20:16:20|||||||||6
1763410590000|2025-11-17 20:16:30|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|122
1763410600000|2025-11-17 20:16:40|||||||||11
1763410610000|2025-11-17 20:16:50|||||||||10
1763410620000|2025-11-17 20:17:00|||||||||39
1763410630000|2025-11-17 20:17:10|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|300
1763410640000|2025-11-17 20:17:20|||||||||6
1763410650000|2025-11-17 20:17:30|||||||||5
1763410660000|2025-11-17 20:17:40|||||||||4
1763410670000|2025-11-17 20:17:50|||||||||9
1763410680000|2025-11-17 20:18:00|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|39
1763410690000|2025-11-17 20:18:10|||||||||7
1763410700000|2025-11-17 20:18:20|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|11
1763410710000|2025-11-17 20:18:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|13
1763410720000|2025-11-17 20:18:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|13
1763410730000|2025-11-17 20:18:50|||||||||16
1763410740000|2025-11-17 20:19:00|||||||||25
1763410750000|2025-11-17 20:19:10|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|16
1763410760000|2025-11-17 20:19:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|13
1763410770000|2025-11-17 20:19:30|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|6
1763410780000|2025-11-17 20:19:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|30
1763410790000|2025-11-17 20:19:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|19
1763410800000|2025-11-17 20:20:00|||||||||12
1763410810000|2025-11-17 20:20:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|38
1763410820000|2025-11-17 20:20:20|||||||||9
1763410830000|2025-11-17 20:20:30|||||||||11
1763410840000|2025-11-17 20:20:40|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|35
1763410850000|2025-11-17 20:20:50|||||||||2
1763410860000|2025-11-17 20:21:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|23
1763410870000|2025-11-17 20:21:10|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|23
1763410880000|2025-11-17 20:21:20|||||||||3
1763410890000|2025-11-17 20:21:30|||||||||10
1763410900000|2025-11-17 20:21:40|||||||||2
1763410920000|2025-11-17 20:22:00|||||||||4
1763410930000|2025-11-17 20:22:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|132
1763410940000|2025-11-17 20:22:20|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|3
1763410950000|2025-11-17 20:22:30|||||||||2
1763410970000|2025-11-17 20:22:50|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|12
1763410980000|2025-11-17 20:23:00|||||||||2
1763410990000|2025-11-17 20:23:10|||||||||2
1763411000000|2025-11-17 20:23:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|12
1763411010000|2025-11-17 20:23:30|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|29
1763411020000|2025-11-17 20:23:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|13
1763411030000|2025-11-17 20:23:50|||||||||73
1763411040000|2025-11-17 20:24:00|21.16|21|21.16|21|21.21|21.05|21.16|21|66
1763411050000|2025-11-17 20:24:10|||||||||50
1763411060000|2025-11-17 20:24:20|||||||||2
1763411070000|2025-11-17 20:24:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|87
1763411080000|2025-11-17 20:24:40|21.16|21|21.21|21.05|21.21|21.05|21.16|21|22
1763411090000|2025-11-17 20:24:50|21.16|21|21.16|21|21.16|21|21.16|21|4
1763411100000|2025-11-17 20:25:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|15
1763411110000|2025-11-17 20:25:10|21.16|21|21.16|21|21.16|21|21.16|21|8
1763411120000|2025-11-17 20:25:20|||||||||8
1763411130000|2025-11-17 20:25:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|85
1763411140000|2025-11-17 20:25:40|||||||||10
1763411150000|2025-11-17 20:25:50|||||||||15
1763411160000|2025-11-17 20:26:00|||||||||3
1763411170000|2025-11-17 20:26:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|33
1763411180000|2025-11-17 20:26:20|21.16|21|21.16|21|21.16|21|21.11|20.95|27
1763411190000|2025-11-17 20:26:30|||||||||34
1763411200000|2025-11-17 20:26:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|13
1763411210000|2025-11-17 20:26:50|21.16|21|21.16|21|21.16|21|21.16|21|13
1763411220000|2025-11-17 20:27:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|34
1763411230000|2025-11-17 20:27:10|||||||||54
1763411240000|2025-11-17 20:27:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|19
1763411250000|2025-11-17 20:27:30|21.16|21|21.16|21|21.21|21.05|21.16|21|38
1763411260000|2025-11-17 20:27:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|3
1763411270000|2025-11-17 20:27:50|||||||||5
1763411280000|2025-11-17 20:28:00|||||||||31
1763411290000|2025-11-17 20:28:10|||||||||10
1763411300000|2025-11-17 20:28:20|||||||||23
1763411310000|2025-11-17 20:28:30|||||||||2
1763411320000|2025-11-17 20:28:40|||||||||4
1763411330000|2025-11-17 20:28:50|||||||||15
1763411340000|2025-11-17 20:29:00|||||||||12
1763411350000|2025-11-17 20:29:10|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|48
1763411360000|2025-11-17 20:29:20|||||||||19
1763411370000|2025-11-17 20:29:30|||||||||10
1763411380000|2025-11-17 20:29:40|||||||||12
1763411390000|2025-11-17 20:29:50|21.16|21|21.16|21|21.21|21.05|21.16|21|114
1763411400000|2025-11-17 20:30:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|127
1763411410000|2025-11-17 20:30:10|21.16|21|21.11|20.95|21.16|21|21.11|20.95|88
1763411420000|2025-11-17 20:30:20|21.16|21|21.16|21|21.16|21|21.16|21|46
1763411430000|2025-11-17 20:30:30|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|63
1763411440000|2025-11-17 20:30:40|21.16|21|21.16|21|21.16|21|21.16|21|15
1763411450000|2025-11-17 20:30:50|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|33
1763411460000|2025-11-17 20:31:00|||||||||28
1763411470000|2025-11-17 20:31:10|||||||||30
1763411480000|2025-11-17 20:31:20|21.16|21|21.16|21|21.16|21|21.16|21|308
1763411490000|2025-11-17 20:31:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|39
1763411500000|2025-11-17 20:31:40|21.11|20.95|21.16|21|21.16|21|21.11|20.95|63
1763411510000|2025-11-17 20:31:50|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|65
1763411520000|2025-11-17 20:32:00|21.16|21|21.16|21|21.16|21|21.16|21|30
1763411530000|2025-11-17 20:32:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|47
1763411540000|2025-11-17 20:32:20|21.16|21|21.16|21|21.16|21|21.11|20.95|68
1763411550000|2025-11-17 20:32:30|||||||||3
1763411560000|2025-11-17 20:32:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|22
1763411570000|2025-11-17 20:32:50|||||||||2
1763411580000|2025-11-17 20:33:00|||||||||1
1763411590000|2025-11-17 20:33:10|||||||||38
1763411610000|2025-11-17 20:33:30|||||||||8
1763411620000|2025-11-17 20:33:40|||||||||11
1763411630000|2025-11-17 20:33:50|||||||||4
1763411650000|2025-11-17 20:34:10|||||||||1
1763411660000|2025-11-17 20:34:20|||||||||11
1763411670000|2025-11-17 20:34:30|||||||||5
1763411680000|2025-11-17 20:34:40|21.16|21|21.16|21|21.16|21|21.16|21|54
1763411690000|2025-11-17 20:34:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|4
1763411700000|2025-11-17 20:35:00|||||||||10
1763411710000|2025-11-17 20:35:10|21.16|21|21.16|21|21.16|21|21.16|21|35
1763411720000|2025-11-17 20:35:20|||||||||4
1763411730000|2025-11-17 20:35:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|12
1763411740000|2025-11-17 20:35:40|||||||||1
1763411750000|2025-11-17 20:35:50|||||||||1
1763411760000|2025-11-17 20:36:00|||||||||7
1763411770000|2025-11-17 20:36:10|||||||||1
1763411780000|2025-11-17 20:36:20|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|99
1763411790000|2025-11-17 20:36:30|||||||||24
1763411800000|2025-11-17 20:36:40|||||||||11
1763411810000|2025-11-17 20:36:50|||||||||8
1763411820000|2025-11-17 20:37:00|||||||||6
1763411830000|2025-11-17 20:37:10|21.16|21|21.11|20.95|21.16|21|21.11|20.95|60
1763411840000|2025-11-17 20:37:20|21.16|21|21.11|20.95|21.16|21|21.11|20.95|36
1763411850000|2025-11-17 20:37:30|21.16|21|21.16|21|21.16|21|21.16|21|22
1763411860000|2025-11-17 20:37:40|||||||||30
1763411870000|2025-11-17 20:37:50|||||||||6
1763411880000|2025-11-17 20:38:00|||||||||11
1763411890000|2025-11-17 20:38:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|27
1763411900000|2025-11-17 20:38:20|21.16|21|21.16|21|21.21|21.05|21.16|21|73
1763411910000|2025-11-17 20:38:30|||||||||4
1763411920000|2025-11-17 20:38:40|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|37
1763411930000|2025-11-17 20:38:50|||||||||11
1763411940000|2025-11-17 20:39:00|||||||||12
1763411950000|2025-11-17 20:39:10|21.16|21|21.21|21.05|21.21|21.05|21.16|21|67
1763411960000|2025-11-17 20:39:20|21.16|21|21.21|21.05|21.21|21.05|21.16|21|51
1763411970000|2025-11-17 20:39:30|||||||||12
1763411980000|2025-11-17 20:39:40|||||||||7
1763411990000|2025-11-17 20:39:50|||||||||12
1763412000000|2025-11-17 20:40:00|||||||||22
1763412010000|2025-11-17 20:40:10|||||||||19
1763412020000|2025-11-17 20:40:20|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|93
1763412030000|2025-11-17 20:40:30|||||||||11
1763412040000|2025-11-17 20:40:40|||||||||5
1763412050000|2025-11-17 20:40:50|||||||||22
1763412060000|2025-11-17 20:41:00|||||||||23
1763412070000|2025-11-17 20:41:10|||||||||24
1763412080000|2025-11-17 20:41:20|||||||||10
1763412090000|2025-11-17 20:41:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|34
1763412100000|2025-11-17 20:41:40|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|21
1763412110000|2025-11-17 20:41:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|41
1763412120000|2025-11-17 20:42:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|22
1763412130000|2025-11-17 20:42:10|||||||||3
1763412140000|2025-11-17 20:42:20|||||||||4
1763412150000|2025-11-17 20:42:30|||||||||4
1763412160000|2025-11-17 20:42:40|21.16|21|21.16|21|21.16|21|21.16|21|7
1763412170000|2025-11-17 20:42:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|73
1763412180000|2025-11-17 20:43:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|34
1763412190000|2025-11-17 20:43:10|||||||||6
1763412200000|2025-11-17 20:43:20|||||||||8
1763412210000|2025-11-17 20:43:30|||||||||12
1763412220000|2025-11-17 20:43:40|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|54
1763412230000|2025-11-17 20:43:50|||||||||15
1763412240000|2025-11-17 20:44:00|||||||||54
1763412250000|2025-11-17 20:44:10|||||||||41
1763412260000|2025-11-17 20:44:20|21.16|21|21.16|21|21.16|21|21.16|21|30
1763412270000|2025-11-17 20:44:30|||||||||19
1763412280000|2025-11-17 20:44:40|||||||||66
1763412290000|2025-11-17 20:44:50|||||||||26
1763412300000|2025-11-17 20:45:00|||||||||20
1763412310000|2025-11-17 20:45:10|||||||||9
1763412320000|2025-11-17 20:45:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|138
1763412330000|2025-11-17 20:45:30|21.16|21|21.11|20.95|21.16|21|21.11|20.95|52
1763412340000|2025-11-17 20:45:40|||||||||19
1763412350000|2025-11-17 20:45:50|||||||||29
1763412360000|2025-11-17 20:46:00|21.16|21|21.16|21|21.16|21|21.16|21|32
1763412370000|2025-11-17 20:46:10|21.14|20.98|21.11|20.95|21.16|21|21.11|20.95|317
1763412380000|2025-11-17 20:46:20|||||||||24
1763412390000|2025-11-17 20:46:30|||||||||20
1763412400000|2025-11-17 20:46:40|||||||||23
1763412410000|2025-11-17 20:46:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|19
1763412420000|2025-11-17 20:47:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|42
1763412430000|2025-11-17 20:47:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|50
1763412440000|2025-11-17 20:47:20|||||||||30
1763412450000|2025-11-17 20:47:30|||||||||36
1763412460000|2025-11-17 20:47:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|85
1763412470000|2025-11-17 20:47:50|||||||||24
1763412480000|2025-11-17 20:48:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|41
1763412490000|2025-11-17 20:48:10|||||||||79
1763412500000|2025-11-17 20:48:20|||||||||141
1763412510000|2025-11-17 20:48:30|||||||||15
1763412520000|2025-11-17 20:48:40|||||||||22
1763412530000|2025-11-17 20:48:50|||||||||10
1763412540000|2025-11-17 20:49:00|||||||||18
1763412550000|2025-11-17 20:49:10|||||||||3
1763412560000|2025-11-17 20:49:20|||||||||38
1763412570000|2025-11-17 20:49:30|||||||||10
1763412580000|2025-11-17 20:49:40|||||||||1
1763412590000|2025-11-17 20:49:50|||||||||7
1763412600000|2025-11-17 20:50:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|38
1763412610000|2025-11-17 20:50:10|||||||||24
1763412620000|2025-11-17 20:50:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|293
1763412630000|2025-11-17 20:50:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|76
1763412640000|2025-11-17 20:50:40|||||||||60
1763412650000|2025-11-17 20:50:50|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|163
1763412660000|2025-11-17 20:51:00|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|308
1763412670000|2025-11-17 20:51:10|||||||||90
1763412680000|2025-11-17 20:51:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|86
1763412690000|2025-11-17 20:51:30|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|125
1763412700000|2025-11-17 20:51:40|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|94
1763412710000|2025-11-17 20:51:50|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|261
1763412720000|2025-11-17 20:52:00|||||||||59
1763412730000|2025-11-17 20:52:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|265
1763412740000|2025-11-17 20:52:20|||||||||146
1763412750000|2025-11-17 20:52:30|||||||||156
1763412760000|2025-11-17 20:52:40|21.16|21|21.11|20.95|21.16|21|21.11|20.95|22
1763412770000|2025-11-17 20:52:50|||||||||63
1763412780000|2025-11-17 20:53:00|||||||||70
1763412790000|2025-11-17 20:53:10|||||||||37
1763412800000|2025-11-17 20:53:20|21.16|21|21.16|21|21.16|21|21.16|21|10
1763412810000|2025-11-17 20:53:30|||||||||49
1763412820000|2025-11-17 20:53:40|||||||||6
1763412830000|2025-11-17 20:53:50|||||||||48
1763412840000|2025-11-17 20:54:00|||||||||57
1763412850000|2025-11-17 20:54:10|||||||||56
1763412860000|2025-11-17 20:54:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|254
1763412870000|2025-11-17 20:54:30|||||||||90
1763412880000|2025-11-17 20:54:40|21.16|21|21.16|21|21.16|21|21.16|21|32
1763412890000|2025-11-17 20:54:50|21.21|21.05|21.18|21.02|21.21|21.05|21.16|21|145
1763412900000|2025-11-17 20:55:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|122
1763412910000|2025-11-17 20:55:10|||||||||124
1763412920000|2025-11-17 20:55:20|||||||||21
1763412930000|2025-11-17 20:55:30|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|176
1763412940000|2025-11-17 20:55:40|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|92
1763412950000|2025-11-17 20:55:50|||||||||36
1763412960000|2025-11-17 20:56:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|96
1763412970000|2025-11-17 20:56:10|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|51
1763412980000|2025-11-17 20:56:20|||||||||14
1763412990000|2025-11-17 20:56:30|||||||||14
1763413000000|2025-11-17 20:56:40|21.16|21|21.16|21|21.16|21|21.16|21|229
1763413010000|2025-11-17 20:56:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|314
1763413020000|2025-11-17 20:57:00|21.16|21|21.16|21|21.16|21|21.16|21|95
1763413030000|2025-11-17 20:57:10|||||||||45
1763413040000|2025-11-17 20:57:20|||||||||276
1763413050000|2025-11-17 20:57:30|||||||||30
1763413060000|2025-11-17 20:57:40|21.11|20.95|21.16|21|21.16|21|21.11|20.95|419
1763413070000|2025-11-17 20:57:50|||||||||114
1763413080000|2025-11-17 20:58:00|||||||||123
1763413090000|2025-11-17 20:58:10|||||||||12
1763413100000|2025-11-17 20:58:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|141
1763413110000|2025-11-17 20:58:30|||||||||30
1763413120000|2025-11-17 20:58:40|||||||||41
1763413130000|2025-11-17 20:58:50|||||||||111
1763413140000|2025-11-17 20:59:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|161
1763413150000|2025-11-17 20:59:10|||||||||147
1763413160000|2025-11-17 20:59:20|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|603
1763413170000|2025-11-17 20:59:30|||||||||73
1763413180000|2025-11-17 20:59:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|177
1763413190000|2025-11-17 20:59:50|21.16|21|21.16|21|21.21|21.05|21.16|21|316
1763413200000|2025-11-17 21:00:00|21.21|21.05|21.18|21.02|21.21|21.05|21.16|21|49
1763413210000|2025-11-17 21:00:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|37
1763413220000|2025-11-17 21:00:20|||||||||73
1763413230000|2025-11-17 21:00:30|21.16|21|21.16|21|21.16|21|21.16|21|22
1763413240000|2025-11-17 21:00:40|||||||||15
1763413250000|2025-11-17 21:00:50|||||||||4
1763413260000|2025-11-17 21:01:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|135
1763413270000|2025-11-17 21:01:10|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|34
1763413280000|2025-11-17 21:01:20|||||||||11
1763413290000|2025-11-17 21:01:30|||||||||8
1763413300000|2025-11-17 21:01:40|||||||||104
1763413330000|2025-11-17 21:02:10|||||||||149
1763413340000|2025-11-17 21:02:20|||||||||60
1763413350000|2025-11-17 21:02:30|||||||||89
1763413360000|2025-11-17 21:02:40|||||||||53
1763413370000|2025-11-17 21:02:50|||||||||5
1763413380000|2025-11-17 21:03:00|||||||||13
1763413390000|2025-11-17 21:03:10|||||||||10
1763413400000|2025-11-17 21:03:20|||||||||5
1763413410000|2025-11-17 21:03:30|||||||||15
1763413420000|2025-11-17 21:03:40|||||||||8
1763413430000|2025-11-17 21:03:50|||||||||17
1763413450000|2025-11-17 21:04:10|||||||||6
1763413460000|2025-11-17 21:04:20|||||||||1
1763413470000|2025-11-17 21:04:30|||||||||2
1763413480000|2025-11-17 21:04:40|||||||||3
1763413490000|2025-11-17 21:04:50|||||||||4
1763413500000|2025-11-17 21:05:00|||||||||6
1763413510000|2025-11-17 21:05:10|||||||||8
1763413520000|2025-11-17 21:05:20|||||||||13
1763413530000|2025-11-17 21:05:30|||||||||16
1763413540000|2025-11-17 21:05:40|||||||||4
1763413550000|2025-11-17 21:05:50|||||||||8
1763413560000|2025-11-17 21:06:00|||||||||24
1763413580000|2025-11-17 21:06:20|||||||||17
1763413590000|2025-11-17 21:06:30|||||||||3
1763413610000|2025-11-17 21:06:50|||||||||1
1763413620000|2025-11-17 21:07:00|||||||||15
1763413630000|2025-11-17 21:07:10|||||||||1
1763413640000|2025-11-17 21:07:20|||||||||1
1763413660000|2025-11-17 21:07:40|||||||||5
1763413670000|2025-11-17 21:07:50|||||||||4
1763413680000|2025-11-17 21:08:00|||||||||1
1763413690000|2025-11-17 21:08:10|||||||||74
1763413700000|2025-11-17 21:08:20|||||||||19
1763413710000|2025-11-17 21:08:30|||||||||1
1763413720000|2025-11-17 21:08:40|||||||||18
1763413730000|2025-11-17 21:08:50|||||||||64
1763413740000|2025-11-17 21:09:00|||||||||21
1763413750000|2025-11-17 21:09:10|||||||||1
1763413760000|2025-11-17 21:09:20|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|18
1763413770000|2025-11-17 21:09:30|||||||||10
1763413780000|2025-11-17 21:09:40|21.16|21|21.16|21|21.18|21.02|21.16|21|24
1763413790000|2025-11-17 21:09:50|||||||||4
1763413810000|2025-11-17 21:10:10|||||||||11
1763413820000|2025-11-17 21:10:20|||||||||2
1763413830000|2025-11-17 21:10:30|||||||||2
1763413870000|2025-11-17 21:11:10|||||||||4
1763413880000|2025-11-17 21:11:20|||||||||20
1763413890000|2025-11-17 21:11:30|||||||||3
1763413910000|2025-11-17 21:11:50|||||||||60
1763413920000|2025-11-17 21:12:00|||||||||1
1763413930000|2025-11-17 21:12:10|21.13|20.97|21.16|21|21.16|21|21.11|20.95|31
1763413940000|2025-11-17 21:12:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1763413950000|2025-11-17 21:12:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1763413960000|2025-11-17 21:12:40|||||||||1
1763413970000|2025-11-17 21:12:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|21
1763413980000|2025-11-17 21:13:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|7
1763413990000|2025-11-17 21:13:10|||||||||50
1763414000000|2025-11-17 21:13:20|||||||||7
1763414020000|2025-11-17 21:13:40|||||||||1
1763414030000|2025-11-17 21:13:50|21.13|20.97|21.16|21|21.16|21|21.11|20.95|8
1763414040000|2025-11-17 21:14:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1763414050000|2025-11-17 21:14:10|21.16|21|21.16|21|21.16|21|21.16|21|37
1763414060000|2025-11-17 21:14:20|||||||||28
1763414070000|2025-11-17 21:14:30|||||||||3
1763414080000|2025-11-17 21:14:40|||||||||21
1763414090000|2025-11-17 21:14:50|||||||||34
1763415010000|2025-11-17 21:30:10|||||||||1
1763415020000|2025-11-17 21:30:20|||||||||1
1763415050000|2025-11-17 21:30:50|21.16|21|21.18|21.02|21.18|21.02|21.16|21|53
1763415060000|2025-11-17 21:31:00|||||||||12
1763415070000|2025-11-17 21:31:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763415080000|2025-11-17 21:31:20|||||||||5
1763415090000|2025-11-17 21:31:30|||||||||1
1763415100000|2025-11-17 21:31:40|||||||||2
1763415120000|2025-11-17 21:32:00|||||||||2
1763415130000|2025-11-17 21:32:10|||||||||14
1763415140000|2025-11-17 21:32:20|||||||||17
1763415150000|2025-11-17 21:32:30|||||||||4
1763415200000|2025-11-17 21:33:20|||||||||1
1763415340000|2025-11-17 21:35:40|||||||||3
1763415360000|2025-11-17 21:36:00|||||||||21
1763415370000|2025-11-17 21:36:10|||||||||6
1763415400000|2025-11-17 21:36:40|||||||||2
1763415420000|2025-11-17 21:37:00|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|40
1763415430000|2025-11-17 21:37:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|38
1763415440000|2025-11-17 21:37:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763415460000|2025-11-17 21:37:40|||||||||1
1763415480000|2025-11-17 21:38:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|5
1763415560000|2025-11-17 21:39:20|||||||||2
1763415570000|2025-11-17 21:39:30|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|6
1763415580000|2025-11-17 21:39:40|||||||||1
1763415590000|2025-11-17 21:39:50|||||||||6
1763415610000|2025-11-17 21:40:10|||||||||1
1763415620000|2025-11-17 21:40:20|||||||||6
1763415630000|2025-11-17 21:40:30|||||||||3
1763415640000|2025-11-17 21:40:40|||||||||1
1763415650000|2025-11-17 21:40:50|||||||||1
1763415690000|2025-11-17 21:41:30|||||||||4
1763415710000|2025-11-17 21:41:50|||||||||2
1763415730000|2025-11-17 21:42:10|||||||||1
1763415740000|2025-11-17 21:42:20|||||||||1
1763415770000|2025-11-17 21:42:50|||||||||1
1763415790000|2025-11-17 21:43:10|||||||||5
1763415800000|2025-11-17 21:43:20|||||||||1
1763415820000|2025-11-17 21:43:40|||||||||2
1763415840000|2025-11-17 21:44:00|||||||||2
1763415880000|2025-11-17 21:44:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|5
1763415890000|2025-11-17 21:44:50|||||||||3
1763415900000|2025-11-17 21:45:00|||||||||1
1763415930000|2025-11-17 21:45:30|||||||||81
1763415940000|2025-11-17 21:45:40|||||||||1
1763415950000|2025-11-17 21:45:50|||||||||1
1763415960000|2025-11-17 21:46:00|||||||||1
1763415970000|2025-11-17 21:46:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|1
1763415990000|2025-11-17 21:46:30|||||||||2
1763416000000|2025-11-17 21:46:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|4
1763416020000|2025-11-17 21:47:00|||||||||3
1763416030000|2025-11-17 21:47:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|5
1763416060000|2025-11-17 21:47:40|||||||||1
1763416090000|2025-11-17 21:48:10|||||||||1
1763416180000|2025-11-17 21:49:40|||||||||1
1763416220000|2025-11-17 21:50:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763416240000|2025-11-17 21:50:40|||||||||5
1763416280000|2025-11-17 21:51:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1763416410000|2025-11-17 21:53:30|||||||||1
1763416420000|2025-11-17 21:53:40|||||||||2
1763416500000|2025-11-17 21:55:00|||||||||3
1763416560000|2025-11-17 21:56:00|||||||||3
1763416660000|2025-11-17 21:57:40|||||||||1
1763416710000|2025-11-17 21:58:30|||||||||1
1763416720000|2025-11-17 21:58:40|||||||||7
1763416730000|2025-11-17 21:58:50|||||||||4
1763416740000|2025-11-17 21:59:00|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|1
1763416750000|2025-11-17 21:59:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|7
1763416760000|2025-11-17 21:59:20|||||||||6
1763416770000|2025-11-17 21:59:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|15
1763416780000|2025-11-17 21:59:40|||||||||9
1763416790000|2025-11-17 21:59:50|||||||||15
1763420430000|2025-11-17 23:00:30|||||||||1
1763420480000|2025-11-17 23:01:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|11
1763420510000|2025-11-17 23:01:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|8
1763420540000|2025-11-17 23:02:20|||||||||1
1763420570000|2025-11-17 23:02:50|||||||||2
1763420620000|2025-11-17 23:03:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1763420630000|2025-11-17 23:03:50|||||||||3
1763420650000|2025-11-17 23:04:10|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|1
1763420660000|2025-11-17 23:04:20|||||||||4
1763420690000|2025-11-17 23:04:50|||||||||1
1763420700000|2025-11-17 23:05:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1763420710000|2025-11-17 23:05:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1763420800000|2025-11-17 23:06:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1763420820000|2025-11-17 23:07:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1763420830000|2025-11-17 23:07:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1763420850000|2025-11-17 23:07:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1763420870000|2025-11-17 23:07:50|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|0
1763420950000|2025-11-17 23:09:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1763421000000|2025-11-17 23:10:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1763421030000|2025-11-17 23:10:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1763421080000|2025-11-17 23:11:20|21.16|21|21.16|21|21.16|21|21.16|21|4
1763421090000|2025-11-17 23:11:30|||||||||3
1763421110000|2025-11-17 23:11:50|||||||||1
1763421120000|2025-11-17 23:12:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|96
1763421300000|2025-11-17 23:15:00|||||||||7
1763421320000|2025-11-17 23:15:20|||||||||3
1763421350000|2025-11-17 23:15:50|||||||||1
1763421440000|2025-11-17 23:17:20|||||||||1
1763421480000|2025-11-17 23:18:00|||||||||2
1763421550000|2025-11-17 23:19:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|14
1763421580000|2025-11-17 23:19:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1763421590000|2025-11-17 23:19:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1763421600000|2025-11-17 23:20:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763421610000|2025-11-17 23:20:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763421680000|2025-11-17 23:21:20|||||||||1
1763421720000|2025-11-17 23:22:00|||||||||1
1763421850000|2025-11-17 23:24:10|||||||||11
1763421900000|2025-11-17 23:25:00|||||||||1
1763421930000|2025-11-17 23:25:30|||||||||1
1763421950000|2025-11-17 23:25:50|||||||||1
1763421970000|2025-11-17 23:26:10|||||||||2
1763422180000|2025-11-17 23:29:40|||||||||1
1763422240000|2025-11-17 23:30:40|||||||||3
1763422320000|2025-11-17 23:32:00|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|9
1763422370000|2025-11-17 23:32:50|||||||||1
1763422490000|2025-11-17 23:34:50|||||||||2
1763422500000|2025-11-17 23:35:00|||||||||1
1763422640000|2025-11-17 23:37:20|||||||||2
1763422670000|2025-11-17 23:37:50|||||||||2
1763422680000|2025-11-17 23:38:00|||||||||5
1763422760000|2025-11-17 23:39:20|||||||||1
1763422870000|2025-11-17 23:41:10|||||||||2
1763423100000|2025-11-17 23:45:00|||||||||4
1763423110000|2025-11-17 23:45:10|||||||||2
1763423120000|2025-11-17 23:45:20|||||||||3
1763423150000|2025-11-17 23:45:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1763423160000|2025-11-17 23:46:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763423170000|2025-11-17 23:46:10|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|0
1763423180000|2025-11-17 23:46:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763423190000|2025-11-17 23:46:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763423200000|2025-11-17 23:46:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763423220000|2025-11-17 23:47:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1763423250000|2025-11-17 23:47:30|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|1
1763423280000|2025-11-17 23:48:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763423300000|2025-11-17 23:48:20|||||||||1
1763423370000|2025-11-17 23:49:30|||||||||1
1763423470000|2025-11-17 23:51:10|||||||||4
1763423480000|2025-11-17 23:51:20|||||||||1
1763423490000|2025-11-17 23:51:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|7
1763423520000|2025-11-17 23:52:00|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|2
1763423530000|2025-11-17 23:52:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763423550000|2025-11-17 23:52:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1763423570000|2025-11-17 23:52:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|8
1763423700000|2025-11-17 23:55:00|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|0
1763424010000|2025-11-18 00:00:10|||||||||4
1763424050000|2025-11-18 00:00:50|||||||||2
1763424070000|2025-11-18 00:01:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1763424090000|2025-11-18 00:01:30|||||||||1
1763424140000|2025-11-18 00:02:20|||||||||2
1763424410000|2025-11-18 00:06:50|||||||||1
1763424470000|2025-11-18 00:07:50|||||||||2
1763424510000|2025-11-18 00:08:30|||||||||2
1763424540000|2025-11-18 00:09:00|||||||||1
1763424550000|2025-11-18 00:09:10|||||||||1
1763424560000|2025-11-18 00:09:20|||||||||7
1763424570000|2025-11-18 00:09:30|||||||||4
1763424580000|2025-11-18 00:09:40|||||||||3
1763424590000|2025-11-18 00:09:50|||||||||1
1763424600000|2025-11-18 00:10:00|||||||||4
1763424620000|2025-11-18 00:10:20|||||||||1
1763424640000|2025-11-18 00:10:40|||||||||1
1763424650000|2025-11-18 00:10:50|||||||||3
1763424670000|2025-11-18 00:11:10|||||||||1
1763424690000|2025-11-18 00:11:30|||||||||1
1763424710000|2025-11-18 00:11:50|||||||||2
1763424720000|2025-11-18 00:12:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|26
1763424730000|2025-11-18 00:12:10|||||||||1
1763424740000|2025-11-18 00:12:20|||||||||2
1763424780000|2025-11-18 00:13:00|||||||||1
1763424790000|2025-11-18 00:13:10|||||||||1
1763424820000|2025-11-18 00:13:40|||||||||1
1763424840000|2025-11-18 00:14:00|||||||||1
1763424870000|2025-11-18 00:14:30|||||||||1
1763424880000|2025-11-18 00:14:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|2
1763424890000|2025-11-18 00:14:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|5
1763424910000|2025-11-18 00:15:10|||||||||2
1763424950000|2025-11-18 00:15:50|||||||||3
1763424960000|2025-11-18 00:16:00|||||||||12
1763425000000|2025-11-18 00:16:40|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|40
1763425010000|2025-11-18 00:16:50|||||||||7
1763425020000|2025-11-18 00:17:00|||||||||3
1763425050000|2025-11-18 00:17:30|||||||||1
1763425070000|2025-11-18 00:17:50|||||||||5
1763425080000|2025-11-18 00:18:00|||||||||6
1763425090000|2025-11-18 00:18:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|70
1763425100000|2025-11-18 00:18:20|||||||||2
1763425110000|2025-11-18 00:18:30|||||||||1
1763425150000|2025-11-18 00:19:10|||||||||3
1763425160000|2025-11-18 00:19:20|||||||||1
1763425190000|2025-11-18 00:19:50|||||||||1
1763425220000|2025-11-18 00:20:20|||||||||1
1763425240000|2025-11-18 00:20:40|||||||||1
1763425260000|2025-11-18 00:21:00|||||||||1
1763425350000|2025-11-18 00:22:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1763425360000|2025-11-18 00:22:40|||||||||1
1763425460000|2025-11-18 00:24:20|||||||||1
1763425560000|2025-11-18 00:26:00|||||||||5
1763425580000|2025-11-18 00:26:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|20
1763425610000|2025-11-18 00:26:50|||||||||1
1763425620000|2025-11-18 00:27:00|||||||||5
1763425750000|2025-11-18 00:29:10|||||||||1
1763425800000|2025-11-18 00:30:00|||||||||4
1763425960000|2025-11-18 00:32:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|4
1763426000000|2025-11-18 00:33:20|||||||||20
1763426040000|2025-11-18 00:34:00|||||||||7
1763426100000|2025-11-18 00:35:00|||||||||2
1763426110000|2025-11-18 00:35:10|||||||||2
1763426120000|2025-11-18 00:35:20|||||||||1
1763426220000|2025-11-18 00:37:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1763426240000|2025-11-18 00:37:20|||||||||2
1763426250000|2025-11-18 00:37:30|||||||||4
1763426260000|2025-11-18 00:37:40|||||||||1
1763426270000|2025-11-18 00:37:50|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|1
1763426280000|2025-11-18 00:38:00|||||||||3
1763426360000|2025-11-18 00:39:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1763426370000|2025-11-18 00:39:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763426420000|2025-11-18 00:40:20|21.38|21.22|21.38|21.22|21.41|21.25|21.38|21.22|8
1763426430000|2025-11-18 00:40:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763426440000|2025-11-18 00:40:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1763426450000|2025-11-18 00:40:50|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|0
1763426480000|2025-11-18 00:41:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1763426510000|2025-11-18 00:41:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1763426560000|2025-11-18 00:42:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1763426570000|2025-11-18 00:42:50|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|0
1763426580000|2025-11-18 00:43:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763426640000|2025-11-18 00:44:00|||||||||1
1763426750000|2025-11-18 00:45:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1763426760000|2025-11-18 00:46:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763426770000|2025-11-18 00:46:10|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|0
1763426790000|2025-11-18 00:46:30|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|14
1763426800000|2025-11-18 00:46:40|||||||||6
1763426840000|2025-11-18 00:47:20|||||||||1
1763426850000|2025-11-18 00:47:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1763426860000|2025-11-18 00:47:40|||||||||1
1763426900000|2025-11-18 00:48:20|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|2
1763426910000|2025-11-18 00:48:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1763427010000|2025-11-18 00:50:10|||||||||1
1763427020000|2025-11-18 00:50:20|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|4
1763427030000|2025-11-18 00:50:30|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1763427050000|2025-11-18 00:50:50|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|3
1763427060000|2025-11-18 00:51:00|21.33|21.17|21.33|21.17|21.36|21.2|21.33|21.17|0
1763427070000|2025-11-18 00:51:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1763427080000|2025-11-18 00:51:20|||||||||3
1763427110000|2025-11-18 00:51:50|||||||||1
1763427290000|2025-11-18 00:54:50|||||||||2
1763427360000|2025-11-18 00:56:00|||||||||3
1763427440000|2025-11-18 00:57:20|||||||||3
1763427450000|2025-11-18 00:57:30|||||||||2
1763427460000|2025-11-18 00:57:40|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|11
1763427520000|2025-11-18 00:58:40|||||||||1
1763427530000|2025-11-18 00:58:50|||||||||2
1763427540000|2025-11-18 00:59:00|||||||||1
1763427660000|2025-11-18 01:01:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1763427670000|2025-11-18 01:01:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|6
1763427720000|2025-11-18 01:02:00|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|5
1763427730000|2025-11-18 01:02:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1763427740000|2025-11-18 01:02:20|||||||||1
1763427750000|2025-11-18 01:02:30|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|8
1763427770000|2025-11-18 01:02:50|21.38|21.22|21.38|21.22|21.41|21.25|21.38|21.22|0
1763427780000|2025-11-18 01:03:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|1
1763427800000|2025-11-18 01:03:20|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|1
1763427810000|2025-11-18 01:03:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1763427820000|2025-11-18 01:03:40|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|0
1763427840000|2025-11-18 01:04:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1763427850000|2025-11-18 01:04:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|3
1763427890000|2025-11-18 01:04:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1763427900000|2025-11-18 01:05:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1763427910000|2025-11-18 01:05:10|21.33|21.17|21.31|21.15|21.36|21.2|21.31|21.15|4
1763427960000|2025-11-18 01:06:00|||||||||1
1763427970000|2025-11-18 01:06:10|||||||||4
1763427980000|2025-11-18 01:06:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1763427990000|2025-11-18 01:06:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1763428000000|2025-11-18 01:06:40|||||||||1
1763428010000|2025-11-18 01:06:50|||||||||2
1763428030000|2025-11-18 01:07:10|||||||||1
1763428040000|2025-11-18 01:07:20|||||||||2
1763428050000|2025-11-18 01:07:30|||||||||1
1763428060000|2025-11-18 01:07:40|||||||||4
1763428070000|2025-11-18 01:07:50|||||||||1
1763428140000|2025-11-18 01:09:00|||||||||2
1763428160000|2025-11-18 01:09:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|56
1763428180000|2025-11-18 01:09:40|||||||||6
1763428190000|2025-11-18 01:09:50|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763428200000|2025-11-18 01:10:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|7
1763428230000|2025-11-18 01:10:30|||||||||1
1763428240000|2025-11-18 01:10:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|4
1763428250000|2025-11-18 01:10:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1763428290000|2025-11-18 01:11:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1763428310000|2025-11-18 01:11:50|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|1
1763428320000|2025-11-18 01:12:00|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763428360000|2025-11-18 01:12:40|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|4
1763428510000|2025-11-18 01:15:10|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|15
1763428560000|2025-11-18 01:16:00|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|0
1763428570000|2025-11-18 01:16:10|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|9
1763428580000|2025-11-18 01:16:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|4
1763428590000|2025-11-18 01:16:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1763428690000|2025-11-18 01:18:10|||||||||1
1763428700000|2025-11-18 01:18:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1763428710000|2025-11-18 01:18:30|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|7
1763428720000|2025-11-18 01:18:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763428730000|2025-11-18 01:18:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763428810000|2025-11-18 01:20:10|||||||||1
1763428830000|2025-11-18 01:20:30|||||||||7
1763428870000|2025-11-18 01:21:10|||||||||2
1763428890000|2025-11-18 01:21:30|||||||||1
1763429000000|2025-11-18 01:23:20|21.18|21.02|21.16|21|21.18|21.02|21.16|21|2
1763429050000|2025-11-18 01:24:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|36
1763429090000|2025-11-18 01:24:50|||||||||1
1763429160000|2025-11-18 01:26:00|||||||||2
1763429230000|2025-11-18 01:27:10|||||||||1
1763429240000|2025-11-18 01:27:20|||||||||1
1763429320000|2025-11-18 01:28:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|6
1763429350000|2025-11-18 01:29:10|||||||||1
1763429360000|2025-11-18 01:29:20|||||||||1
1763429400000|2025-11-18 01:30:00|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|6
1763429410000|2025-11-18 01:30:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1763429420000|2025-11-18 01:30:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|2
1763429440000|2025-11-18 01:30:40|21.23|21.07|21.21|21.05|21.26|21.1|21.21|21.05|14
1763429450000|2025-11-18 01:30:50|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|0
1763429470000|2025-11-18 01:31:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1763429480000|2025-11-18 01:31:20|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|0
1763429720000|2025-11-18 01:35:20|||||||||1
1763429730000|2025-11-18 01:35:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|12
1763429750000|2025-11-18 01:35:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|5
1763429770000|2025-11-18 01:36:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|11
1763429780000|2025-11-18 01:36:20|21.16|21|21.18|21.02|21.18|21.02|21.16|21|1
1763429790000|2025-11-18 01:36:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763429850000|2025-11-18 01:37:30|||||||||1
1763429870000|2025-11-18 01:37:50|||||||||1
1763429880000|2025-11-18 01:38:00|||||||||1
1763429930000|2025-11-18 01:38:50|||||||||1
1763430070000|2025-11-18 01:41:10|||||||||1
1763430150000|2025-11-18 01:42:30|21.18|21.02|21.16|21|21.18|21.02|21.16|21|1
1763430160000|2025-11-18 01:42:40|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|3
1763430170000|2025-11-18 01:42:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|2
1763430190000|2025-11-18 01:43:10|||||||||1
1763430220000|2025-11-18 01:43:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|9
1763430240000|2025-11-18 01:44:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|0
1763430250000|2025-11-18 01:44:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763430280000|2025-11-18 01:44:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1763430300000|2025-11-18 01:45:00|21.16|21|21.16|21|21.16|21|21.16|21|1
1763430310000|2025-11-18 01:45:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1763430320000|2025-11-18 01:45:20|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|0
1763430330000|2025-11-18 01:45:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|0
1763430370000|2025-11-18 01:46:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763430390000|2025-11-18 01:46:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1763430450000|2025-11-18 01:47:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763430460000|2025-11-18 01:47:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763430480000|2025-11-18 01:48:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763430490000|2025-11-18 01:48:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763430510000|2025-11-18 01:48:30|21.16|21|21.16|21|21.16|21|21.16|21|15
1763430690000|2025-11-18 01:51:30|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|11
1763430700000|2025-11-18 01:51:40|21.16|21|21.16|21|21.16|21|21.16|21|1
1763430740000|2025-11-18 01:52:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763430750000|2025-11-18 01:52:30|21.21|21.05|21.16|21|21.21|21.05|21.16|21|1
1763430820000|2025-11-18 01:53:40|||||||||1
1763430860000|2025-11-18 01:54:20|||||||||1
1763431080000|2025-11-18 01:58:00|||||||||1
1763431140000|2025-11-18 01:59:00|||||||||4
1763431200000|2025-11-18 02:00:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|4
1763431210000|2025-11-18 02:00:10|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|4
1763431220000|2025-11-18 02:00:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763431230000|2025-11-18 02:00:30|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|1
1763431250000|2025-11-18 02:00:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763431260000|2025-11-18 02:01:00|21.16|21|21.16|21|21.16|21|21.16|21|0
1763431280000|2025-11-18 02:01:20|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|0
1763431290000|2025-11-18 02:01:30|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|0
1763431300000|2025-11-18 02:01:40|21.21|21.05|21.16|21|21.21|21.05|21.16|21|0
1763431310000|2025-11-18 02:01:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763431320000|2025-11-18 02:02:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1763431420000|2025-11-18 02:03:40|||||||||1
1763431480000|2025-11-18 02:04:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|16
1763431490000|2025-11-18 02:04:50|21.16|21|21.16|21|21.16|21|21.16|21|7
1763431560000|2025-11-18 02:06:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1763431570000|2025-11-18 02:06:10|||||||||2
1763431590000|2025-11-18 02:06:30|||||||||1
1763431600000|2025-11-18 02:06:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763431610000|2025-11-18 02:06:50|21.16|21|21.16|21|21.16|21|21.16|21|1
1763431620000|2025-11-18 02:07:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|1
1763431640000|2025-11-18 02:07:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763431660000|2025-11-18 02:07:40|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|0
1763431680000|2025-11-18 02:08:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|1
1763431690000|2025-11-18 02:08:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1763431740000|2025-11-18 02:09:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1763431750000|2025-11-18 02:09:10|21.16|21|21.16|21|21.18|21.02|21.16|21|6
1763431900000|2025-11-18 02:11:40|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|8
1763432140000|2025-11-18 02:15:40|||||||||1
1763432230000|2025-11-18 02:17:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|67
1763432360000|2025-11-18 02:19:20|||||||||12
1763432420000|2025-11-18 02:20:20|||||||||3
1763432430000|2025-11-18 02:20:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|17
1763432560000|2025-11-18 02:22:40|||||||||1
1763432590000|2025-11-18 02:23:10|||||||||1
1763433010000|2025-11-18 02:30:10|||||||||6
1763433020000|2025-11-18 02:30:20|||||||||1
1763433030000|2025-11-18 02:30:30|||||||||1
1763433060000|2025-11-18 02:31:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1763433080000|2025-11-18 02:31:20|||||||||7
1763433100000|2025-11-18 02:31:40|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|6
1763433130000|2025-11-18 02:32:10|21.23|21.07|21.23|21.07|21.26|21.1|21.23|21.07|0
1763433140000|2025-11-18 02:32:20|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|0
1763433150000|2025-11-18 02:32:30|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1763433160000|2025-11-18 02:32:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1763433300000|2025-11-18 02:35:00|||||||||1
1763433350000|2025-11-18 02:35:50|||||||||8
1763433380000|2025-11-18 02:36:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|13
1763433390000|2025-11-18 02:36:30|||||||||1
1763433420000|2025-11-18 02:37:00|||||||||3
1763433430000|2025-11-18 02:37:10|||||||||24
1763433450000|2025-11-18 02:37:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|7
1763433460000|2025-11-18 02:37:40|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1763433470000|2025-11-18 02:37:50|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|12
1763433480000|2025-11-18 02:38:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1763433520000|2025-11-18 02:38:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|3
1763433540000|2025-11-18 02:39:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1763433560000|2025-11-18 02:39:20|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|1
1763433590000|2025-11-18 02:39:50|||||||||12
1763433640000|2025-11-18 02:40:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433650000|2025-11-18 02:40:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1763433660000|2025-11-18 02:41:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|0
1763433700000|2025-11-18 02:41:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|1
1763433710000|2025-11-18 02:41:50|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1763433720000|2025-11-18 02:42:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|0
1763433730000|2025-11-18 02:42:10|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|1
1763433780000|2025-11-18 02:43:00|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|6
1763433800000|2025-11-18 02:43:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1763433810000|2025-11-18 02:43:30|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433820000|2025-11-18 02:43:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433830000|2025-11-18 02:43:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1763433840000|2025-11-18 02:44:00|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433850000|2025-11-18 02:44:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1763433860000|2025-11-18 02:44:20|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433880000|2025-11-18 02:44:40|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|0
1763433890000|2025-11-18 02:44:50|||||||||1
1763434020000|2025-11-18 02:47:00|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|3
1763434030000|2025-11-18 02:47:10|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|5
1763434070000|2025-11-18 02:47:50|||||||||1
1763434100000|2025-11-18 02:48:20|||||||||3
1763434150000|2025-11-18 02:49:10|||||||||1
1763434280000|2025-11-18 02:51:20|||||||||2
1763434390000|2025-11-18 02:53:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|25
1763434400000|2025-11-18 02:53:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763434420000|2025-11-18 02:53:40|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|7
1763434440000|2025-11-18 02:54:00|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|2
1763434450000|2025-11-18 02:54:10|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|0
1763434460000|2025-11-18 02:54:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1763434470000|2025-11-18 02:54:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763434680000|2025-11-18 02:58:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|27
1763434730000|2025-11-18 02:58:50|||||||||2
1763434750000|2025-11-18 02:59:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763434770000|2025-11-18 02:59:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763434780000|2025-11-18 02:59:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763434790000|2025-11-18 02:59:50|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|2
1763434820000|2025-11-18 03:00:20|||||||||4
1763434840000|2025-11-18 03:00:40|||||||||1
1763434860000|2025-11-18 03:01:00|||||||||48
1763434910000|2025-11-18 03:01:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1763434930000|2025-11-18 03:02:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|84
1763434940000|2025-11-18 03:02:20|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|1
1763434950000|2025-11-18 03:02:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|10
1763434970000|2025-11-18 03:02:50|||||||||2
1763434990000|2025-11-18 03:03:10|||||||||13
1763435020000|2025-11-18 03:03:40|||||||||3
1763435050000|2025-11-18 03:04:10|||||||||2
1763435060000|2025-11-18 03:04:20|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|3
1763435070000|2025-11-18 03:04:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763435080000|2025-11-18 03:04:40|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|1
1763435090000|2025-11-18 03:04:50|||||||||2
1763435110000|2025-11-18 03:05:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|12
1763435170000|2025-11-18 03:06:10|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|2
1763435190000|2025-11-18 03:06:30|||||||||2
1763435220000|2025-11-18 03:07:00|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|31
1763435230000|2025-11-18 03:07:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763435260000|2025-11-18 03:07:40|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|0
1763435270000|2025-11-18 03:07:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1763435280000|2025-11-18 03:08:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763435290000|2025-11-18 03:08:10|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|2
1763435320000|2025-11-18 03:08:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|12
1763435330000|2025-11-18 03:08:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1763435350000|2025-11-18 03:09:10|||||||||1
1763435400000|2025-11-18 03:10:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1763435410000|2025-11-18 03:10:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|15
1763435420000|2025-11-18 03:10:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|6
1763435430000|2025-11-18 03:10:30|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|7
1763435450000|2025-11-18 03:10:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|3
1763435460000|2025-11-18 03:11:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|1
1763435470000|2025-11-18 03:11:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763435480000|2025-11-18 03:11:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|4
1763435570000|2025-11-18 03:12:50|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|0
1763435580000|2025-11-18 03:13:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|0
1763435600000|2025-11-18 03:13:20|||||||||9
1763435630000|2025-11-18 03:13:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|10
1763435640000|2025-11-18 03:14:00|||||||||2
1763435720000|2025-11-18 03:15:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1763435770000|2025-11-18 03:16:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|11
1763435780000|2025-11-18 03:16:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1763435790000|2025-11-18 03:16:30|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|0
1763435850000|2025-11-18 03:17:30|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1763435860000|2025-11-18 03:17:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763435900000|2025-11-18 03:18:20|||||||||2
1763435930000|2025-11-18 03:18:50|||||||||2
1763436110000|2025-11-18 03:21:50|21.53|21.37|21.53|21.37|21.56|21.4|21.53|21.37|5
1763436120000|2025-11-18 03:22:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763436250000|2025-11-18 03:24:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1763436260000|2025-11-18 03:24:20|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|1
1763436270000|2025-11-18 03:24:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763436300000|2025-11-18 03:25:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763436320000|2025-11-18 03:25:20|||||||||1
1763436430000|2025-11-18 03:27:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1763436440000|2025-11-18 03:27:20|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763436540000|2025-11-18 03:29:00|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1763436590000|2025-11-18 03:29:50|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|8
1763436600000|2025-11-18 03:30:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|11
1763436710000|2025-11-18 03:31:50|||||||||3
1763436780000|2025-11-18 03:33:00|||||||||1
1763436790000|2025-11-18 03:33:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1763436840000|2025-11-18 03:34:00|||||||||1
1763436860000|2025-11-18 03:34:20|||||||||3
1763436870000|2025-11-18 03:34:30|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|24
1763436880000|2025-11-18 03:34:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|2
1763436890000|2025-11-18 03:34:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763436900000|2025-11-18 03:35:00|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|3
1763436910000|2025-11-18 03:35:10|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|1
1763436920000|2025-11-18 03:35:20|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|1
1763436930000|2025-11-18 03:35:30|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1763437010000|2025-11-18 03:36:50|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|4
1763437020000|2025-11-18 03:37:00|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1763437110000|2025-11-18 03:38:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|12
1763437120000|2025-11-18 03:38:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|6
1763437140000|2025-11-18 03:39:00|||||||||1
1763437150000|2025-11-18 03:39:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1763437160000|2025-11-18 03:39:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763437200000|2025-11-18 03:40:00|21.53|21.37|21.53|21.37|21.56|21.4|21.53|21.37|13
1763437210000|2025-11-18 03:40:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763437220000|2025-11-18 03:40:20|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763437310000|2025-11-18 03:41:50|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1763437320000|2025-11-18 03:42:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763437380000|2025-11-18 03:43:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|3
1763437390000|2025-11-18 03:43:10|21.56|21.4|21.58|21.42|21.61|21.45|21.56|21.4|3
1763437400000|2025-11-18 03:43:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763437470000|2025-11-18 03:44:30|||||||||1
1763437490000|2025-11-18 03:44:50|||||||||1
1763437580000|2025-11-18 03:46:20|||||||||2
1763437600000|2025-11-18 03:46:40|||||||||1
1763437670000|2025-11-18 03:47:50|||||||||1
1763437680000|2025-11-18 03:48:00|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|4
1763437700000|2025-11-18 03:48:20|||||||||1
1763437760000|2025-11-18 03:49:20|||||||||2
1763437790000|2025-11-18 03:49:50|||||||||2
1763437810000|2025-11-18 03:50:10|||||||||1
1763437850000|2025-11-18 03:50:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|2
1763437860000|2025-11-18 03:51:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|0
1763437870000|2025-11-18 03:51:10|21.66|21.5|21.66|21.5|21.66|21.5|21.63|21.47|8
1763437880000|2025-11-18 03:51:20|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|0
1763437890000|2025-11-18 03:51:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763437930000|2025-11-18 03:52:10|||||||||5
1763437940000|2025-11-18 03:52:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|5
1763437950000|2025-11-18 03:52:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1763437960000|2025-11-18 03:52:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763438030000|2025-11-18 03:53:50|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|37
1763438040000|2025-11-18 03:54:00|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|1
1763438050000|2025-11-18 03:54:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763438060000|2025-11-18 03:54:20|21.61|21.45|21.61|21.45|21.64|21.48|21.61|21.45|0
1763438080000|2025-11-18 03:54:40|||||||||6
1763438110000|2025-11-18 03:55:10|||||||||3
1763438130000|2025-11-18 03:55:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1763438140000|2025-11-18 03:55:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763438160000|2025-11-18 03:56:00|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1763438220000|2025-11-18 03:57:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1763438230000|2025-11-18 03:57:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1763438250000|2025-11-18 03:57:30|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1763438270000|2025-11-18 03:57:50|21.63|21.47|21.63|21.47|21.66|21.5|21.61|21.45|16
1763438280000|2025-11-18 03:58:00|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|1
1763438290000|2025-11-18 03:58:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763438300000|2025-11-18 03:58:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1763438320000|2025-11-18 03:58:40|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1763438340000|2025-11-18 03:59:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|2
1763438350000|2025-11-18 03:59:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763438360000|2025-11-18 03:59:20|||||||||1
1763438380000|2025-11-18 03:59:40|||||||||2
1763438400000|2025-11-18 04:00:00|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|10
1763438410000|2025-11-18 04:00:10|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|2
1763438480000|2025-11-18 04:01:20|||||||||2
1763438630000|2025-11-18 04:03:50|||||||||3
1763438640000|2025-11-18 04:04:00|||||||||2
1763438650000|2025-11-18 04:04:10|||||||||1
1763438660000|2025-11-18 04:04:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|15
1763438750000|2025-11-18 04:05:50|21.61|21.45|21.64|21.48|21.66|21.5|21.61|21.45|70
1763438760000|2025-11-18 04:06:00|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|4
1763438770000|2025-11-18 04:06:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1763438780000|2025-11-18 04:06:20|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|1
1763438790000|2025-11-18 04:06:30|21.66|21.5|21.66|21.5|21.66|21.5|21.64|21.48|0
1763438830000|2025-11-18 04:07:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763438840000|2025-11-18 04:07:20|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|0
1763438860000|2025-11-18 04:07:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763438870000|2025-11-18 04:07:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763438880000|2025-11-18 04:08:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763438890000|2025-11-18 04:08:10|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|4
1763438900000|2025-11-18 04:08:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763438980000|2025-11-18 04:09:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|7
1763438990000|2025-11-18 04:09:50|||||||||3
1763439000000|2025-11-18 04:10:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|58
1763439020000|2025-11-18 04:10:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|7
1763439030000|2025-11-18 04:10:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763439040000|2025-11-18 04:10:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|17
1763439080000|2025-11-18 04:11:20|21.79|21.63|21.76|21.6|21.81|21.65|21.76|21.6|25
1763439100000|2025-11-18 04:11:40|||||||||2
1763439110000|2025-11-18 04:11:50|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|12
1763439130000|2025-11-18 04:12:10|||||||||1
1763439140000|2025-11-18 04:12:20|||||||||1
1763439150000|2025-11-18 04:12:30|||||||||1
1763439160000|2025-11-18 04:12:40|||||||||26
1763439170000|2025-11-18 04:12:50|||||||||1
1763439250000|2025-11-18 04:14:10|||||||||1
1763439260000|2025-11-18 04:14:20|||||||||1
1763439280000|2025-11-18 04:14:40|||||||||2
1763439290000|2025-11-18 04:14:50|||||||||8
1763439300000|2025-11-18 04:15:00|||||||||2
1763439310000|2025-11-18 04:15:10|||||||||1
1763439350000|2025-11-18 04:15:50|||||||||1
1763439370000|2025-11-18 04:16:10|||||||||1
1763439410000|2025-11-18 04:16:50|21.84|21.68|21.84|21.68|21.86|21.7|21.84|21.68|55
1763439420000|2025-11-18 04:17:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1763439440000|2025-11-18 04:17:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|17
1763439450000|2025-11-18 04:17:30|||||||||4
1763439460000|2025-11-18 04:17:40|||||||||2
1763439490000|2025-11-18 04:18:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|8
1763439500000|2025-11-18 04:18:20|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|30
1763439510000|2025-11-18 04:18:30|21.91|21.75|21.93|21.77|21.96|21.8|21.91|21.75|88
1763439520000|2025-11-18 04:18:40|21.96|21.8|21.98|21.82|22.01|21.85|21.96|21.8|24
1763439530000|2025-11-18 04:18:50|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|2
1763439540000|2025-11-18 04:19:00|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|4
1763439550000|2025-11-18 04:19:10|||||||||4
1763439570000|2025-11-18 04:19:30|||||||||1
1763439580000|2025-11-18 04:19:40|||||||||3
1763439590000|2025-11-18 04:19:50|||||||||1
1763439600000|2025-11-18 04:20:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|75
1763439620000|2025-11-18 04:20:20|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|10
1763439630000|2025-11-18 04:20:30|21.93|21.77|22.01|21.85|22.01|21.85|21.93|21.77|13
1763439640000|2025-11-18 04:20:40|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|14
1763439650000|2025-11-18 04:20:50|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|2
1763439660000|2025-11-18 04:21:00|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1763439670000|2025-11-18 04:21:10|||||||||5
1763439680000|2025-11-18 04:21:20|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|72
1763439710000|2025-11-18 04:21:50|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|28
1763439730000|2025-11-18 04:22:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|77
1763439740000|2025-11-18 04:22:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|23
1763439780000|2025-11-18 04:23:00|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|16
1763439790000|2025-11-18 04:23:10|||||||||2
1763439800000|2025-11-18 04:23:20|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|4
1763439810000|2025-11-18 04:23:30|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|4
1763439820000|2025-11-18 04:23:40|21.89|21.73|21.86|21.7|21.91|21.75|21.86|21.7|2
1763439830000|2025-11-18 04:23:50|21.88|21.72|21.86|21.7|21.89|21.73|21.86|21.7|0
1763439840000|2025-11-18 04:24:00|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|5
1763439850000|2025-11-18 04:24:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1763439860000|2025-11-18 04:24:20|||||||||2
1763439870000|2025-11-18 04:24:30|||||||||3
1763439920000|2025-11-18 04:25:20|21.84|21.68|21.86|21.7|21.86|21.7|21.81|21.65|11
1763439930000|2025-11-18 04:25:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1763439940000|2025-11-18 04:25:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1763439960000|2025-11-18 04:26:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|6
1763440000000|2025-11-18 04:26:40|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|10
1763440080000|2025-11-18 04:28:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|35
1763440090000|2025-11-18 04:28:10|||||||||1
1763440120000|2025-11-18 04:28:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1763440130000|2025-11-18 04:28:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1763440180000|2025-11-18 04:29:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1763440190000|2025-11-18 04:29:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1763440200000|2025-11-18 04:30:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|3
1763440310000|2025-11-18 04:31:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|6
1763440370000|2025-11-18 04:32:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|7
1763440380000|2025-11-18 04:33:00|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|9
1763440390000|2025-11-18 04:33:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|5
1763440400000|2025-11-18 04:33:20|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|8
1763440410000|2025-11-18 04:33:30|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|2
1763440460000|2025-11-18 04:34:20|||||||||2
1763440520000|2025-11-18 04:35:20|||||||||10
1763440530000|2025-11-18 04:35:30|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|7
1763440540000|2025-11-18 04:35:40|||||||||2
1763440600000|2025-11-18 04:36:40|||||||||6
1763440610000|2025-11-18 04:36:50|21.79|21.63|21.79|21.63|21.81|21.65|21.79|21.63|1
1763440620000|2025-11-18 04:37:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1763440660000|2025-11-18 04:37:40|||||||||1
1763440670000|2025-11-18 04:37:50|||||||||2
1763440730000|2025-11-18 04:38:50|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|11
1763440750000|2025-11-18 04:39:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1763440780000|2025-11-18 04:39:40|21.79|21.63|21.76|21.6|21.81|21.65|21.76|21.6|6
1763440850000|2025-11-18 04:40:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|3
1763440860000|2025-11-18 04:41:00|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|2
1763440870000|2025-11-18 04:41:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1763440900000|2025-11-18 04:41:40|21.79|21.63|21.79|21.63|21.81|21.65|21.79|21.63|2
1763440910000|2025-11-18 04:41:50|21.76|21.6|21.76|21.6|21.79|21.63|21.76|21.6|0
1763441110000|2025-11-18 04:45:10|||||||||13
1763441130000|2025-11-18 04:45:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|39
1763441140000|2025-11-18 04:45:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1763441150000|2025-11-18 04:45:50|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|2
1763441160000|2025-11-18 04:46:00|21.79|21.63|21.79|21.63|21.81|21.65|21.76|21.6|21
1763441170000|2025-11-18 04:46:10|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1763441180000|2025-11-18 04:46:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1763441190000|2025-11-18 04:46:30|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|2
1763441200000|2025-11-18 04:46:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1763441210000|2025-11-18 04:46:50|||||||||3
1763441220000|2025-11-18 04:47:00|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|0
1763441250000|2025-11-18 04:47:30|||||||||6
1763441260000|2025-11-18 04:47:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|29
1763441280000|2025-11-18 04:48:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|2
1763441290000|2025-11-18 04:48:10|21.79|21.63|21.81|21.65|21.81|21.65|21.76|21.6|2
1763441300000|2025-11-18 04:48:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|2
1763441310000|2025-11-18 04:48:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1763441320000|2025-11-18 04:48:40|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1763441340000|2025-11-18 04:49:00|||||||||2
1763441410000|2025-11-18 04:50:10|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1763441420000|2025-11-18 04:50:20|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|5
1763441430000|2025-11-18 04:50:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1763441440000|2025-11-18 04:50:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1763441570000|2025-11-18 04:52:50|21.81|21.65|21.81|21.65|21.81|21.65|21.79|21.63|14
1763441600000|2025-11-18 04:53:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|17
1763441630000|2025-11-18 04:53:50|||||||||2
1763441650000|2025-11-18 04:54:10|||||||||22
1763441690000|2025-11-18 04:54:50|||||||||2
1763441700000|2025-11-18 04:55:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|16
1763441710000|2025-11-18 04:55:10|||||||||1
1763441780000|2025-11-18 04:56:20|||||||||2
1763441790000|2025-11-18 04:56:30|||||||||3
1763441860000|2025-11-18 04:57:40|||||||||2
1763441970000|2025-11-18 04:59:30|||||||||2
1763442090000|2025-11-18 05:01:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|7
1763442100000|2025-11-18 05:01:40|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|2
1763442110000|2025-11-18 05:01:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1763442160000|2025-11-18 05:02:40|||||||||2
1763442230000|2025-11-18 05:03:50|||||||||1
1763442240000|2025-11-18 05:04:00|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1763442280000|2025-11-18 05:04:40|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|0
1763442290000|2025-11-18 05:04:50|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|0
1763442350000|2025-11-18 05:05:50|||||||||1
1763442380000|2025-11-18 05:06:20|||||||||8
1763442460000|2025-11-18 05:07:40|||||||||5
1763442470000|2025-11-18 05:07:50|||||||||18
1763442480000|2025-11-18 05:08:00|||||||||2
1763442550000|2025-11-18 05:09:10|||||||||1
1763442570000|2025-11-18 05:09:30|||||||||1
1763442620000|2025-11-18 05:10:20|||||||||1
1763442630000|2025-11-18 05:10:30|||||||||10
1763442660000|2025-11-18 05:11:00|||||||||1
1763442730000|2025-11-18 05:12:10|||||||||2
1763442770000|2025-11-18 05:12:50|||||||||12
1763442790000|2025-11-18 05:13:10|||||||||3
1763442800000|2025-11-18 05:13:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|29
1763442810000|2025-11-18 05:13:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1763442870000|2025-11-18 05:14:30|||||||||15
1763442940000|2025-11-18 05:15:40|||||||||2
1763443030000|2025-11-18 05:17:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1763443040000|2025-11-18 05:17:20|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|6
1763443070000|2025-11-18 05:17:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|7
1763443080000|2025-11-18 05:18:00|||||||||1
1763443100000|2025-11-18 05:18:20|||||||||2
1763443110000|2025-11-18 05:18:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|9
1763443140000|2025-11-18 05:19:00|||||||||1
1763443200000|2025-11-18 05:20:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1763443210000|2025-11-18 05:20:10|21.66|21.5|21.66|21.5|21.66|21.5|21.64|21.48|15
1763443220000|2025-11-18 05:20:20|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|1
1763443230000|2025-11-18 05:20:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|12
1763443260000|2025-11-18 05:21:00|||||||||2
1763443280000|2025-11-18 05:21:20|||||||||2
1763443290000|2025-11-18 05:21:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|4
1763443310000|2025-11-18 05:21:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763443320000|2025-11-18 05:22:00|||||||||1
1763443360000|2025-11-18 05:22:40|21.64|21.48|21.66|21.5|21.66|21.5|21.61|21.45|5
1763443370000|2025-11-18 05:22:50|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|2
1763443380000|2025-11-18 05:23:00|21.61|21.45|21.61|21.45|21.64|21.48|21.61|21.45|2
1763443400000|2025-11-18 05:23:20|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|2
1763443430000|2025-11-18 05:23:50|||||||||1
1763443680000|2025-11-18 05:28:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|40
1763443690000|2025-11-18 05:28:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1763443700000|2025-11-18 05:28:20|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|0
1763443710000|2025-11-18 05:28:30|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|0
1763443720000|2025-11-18 05:28:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1763443730000|2025-11-18 05:28:50|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|17
1763443770000|2025-11-18 05:29:30|21.69|21.53|21.69|21.53|21.69|21.53|21.66|21.5|10
1763443780000|2025-11-18 05:29:40|21.71|21.55|21.71|21.55|21.71|21.55|21.69|21.53|5
1763443790000|2025-11-18 05:29:50|21.69|21.53|21.69|21.53|21.71|21.55|21.66|21.5|10
1763443800000|2025-11-18 05:30:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|11
1763443810000|2025-11-18 05:30:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|81
1763443820000|2025-11-18 05:30:20|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|19
1763443860000|2025-11-18 05:31:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1763443890000|2025-11-18 05:31:30|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|5
1763443900000|2025-11-18 05:31:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|2
1763443910000|2025-11-18 05:31:50|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|0
1763443930000|2025-11-18 05:32:10|||||||||2
1763444000000|2025-11-18 05:33:20|||||||||1
1763444160000|2025-11-18 05:36:00|||||||||2
1763444180000|2025-11-18 05:36:20|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|11
1763444190000|2025-11-18 05:36:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|5
1763444250000|2025-11-18 05:37:30|||||||||13
1763444280000|2025-11-18 05:38:00|||||||||1
1763444300000|2025-11-18 05:38:20|||||||||1
1763444390000|2025-11-18 05:39:50|||||||||5
1763444520000|2025-11-18 05:42:00|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|4
1763444530000|2025-11-18 05:42:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1763444560000|2025-11-18 05:42:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1763444570000|2025-11-18 05:42:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763444580000|2025-11-18 05:43:00|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|0
1763444590000|2025-11-18 05:43:10|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|0
1763444660000|2025-11-18 05:44:20|||||||||11
1763444690000|2025-11-18 05:44:50|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|11
1763444700000|2025-11-18 05:45:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763444710000|2025-11-18 05:45:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|50
1763444940000|2025-11-18 05:49:00|||||||||4
1763444980000|2025-11-18 05:49:40|||||||||39
1763444990000|2025-11-18 05:49:50|||||||||1
1763445010000|2025-11-18 05:50:10|||||||||1
1763445090000|2025-11-18 05:51:30|||||||||1
1763445130000|2025-11-18 05:52:10|||||||||2
1763445140000|2025-11-18 05:52:20|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|12
1763445150000|2025-11-18 05:52:30|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|6
1763445160000|2025-11-18 05:52:40|||||||||2
1763445180000|2025-11-18 05:53:00|21.74|21.58|21.74|21.58|21.74|21.58|21.71|21.55|10
1763445190000|2025-11-18 05:53:10|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|1
1763445200000|2025-11-18 05:53:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1763445230000|2025-11-18 05:53:50|||||||||3
1763445240000|2025-11-18 05:54:00|||||||||5
1763445270000|2025-11-18 05:54:30|||||||||4
1763445280000|2025-11-18 05:54:40|||||||||2
1763445290000|2025-11-18 05:54:50|||||||||6
1763445380000|2025-11-18 05:56:20|||||||||1
1763445390000|2025-11-18 05:56:30|||||||||1
1763445480000|2025-11-18 05:58:00|||||||||20
1763445500000|2025-11-18 05:58:20|||||||||1
1763445540000|2025-11-18 05:59:00|||||||||4
1763445670000|2025-11-18 06:01:10|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|10
1763445680000|2025-11-18 06:01:20|21.71|21.55|21.71|21.55|21.74|21.58|21.71|21.55|13
1763445690000|2025-11-18 06:01:30|||||||||1
1763445700000|2025-11-18 06:01:40|||||||||1
1763445710000|2025-11-18 06:01:50|||||||||1
1763445720000|2025-11-18 06:02:00|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|4
1763445740000|2025-11-18 06:02:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1763445760000|2025-11-18 06:02:40|||||||||1
1763445770000|2025-11-18 06:02:50|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1763445780000|2025-11-18 06:03:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|3
1763445790000|2025-11-18 06:03:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1763445880000|2025-11-18 06:04:40|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|31
1763445930000|2025-11-18 06:05:30|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|1
1763445990000|2025-11-18 06:06:30|||||||||1
1763446030000|2025-11-18 06:07:10|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|5
1763446050000|2025-11-18 06:07:30|||||||||1
1763446070000|2025-11-18 06:07:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|7
1763446080000|2025-11-18 06:08:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1763446090000|2025-11-18 06:08:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1763446100000|2025-11-18 06:08:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1763446130000|2025-11-18 06:08:50|||||||||1
1763446140000|2025-11-18 06:09:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1763446150000|2025-11-18 06:09:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1763446200000|2025-11-18 06:10:00|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|0
1763446210000|2025-11-18 06:10:10|21.79|21.63|21.79|21.63|21.81|21.65|21.76|21.6|2
1763446220000|2025-11-18 06:10:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|35
1763446420000|2025-11-18 06:13:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1763446430000|2025-11-18 06:13:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1763446500000|2025-11-18 06:15:00|||||||||16
1763446570000|2025-11-18 06:16:10|||||||||1
1763446580000|2025-11-18 06:16:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|3
1763446620000|2025-11-18 06:17:00|||||||||3
1763446630000|2025-11-18 06:17:10|||||||||12
1763446650000|2025-11-18 06:17:30|||||||||45
1763446730000|2025-11-18 06:18:50|||||||||1
1763446790000|2025-11-18 06:19:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|1
1763446800000|2025-11-18 06:20:00|||||||||1
1763446830000|2025-11-18 06:20:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|36
1763446870000|2025-11-18 06:21:10|21.89|21.73|21.86|21.7|21.91|21.75|21.86|21.7|42
1763447140000|2025-11-18 06:25:40|||||||||1
1763447170000|2025-11-18 06:26:10|||||||||1
1763447180000|2025-11-18 06:26:20|||||||||1
1763447250000|2025-11-18 06:27:30|||||||||19
1763447280000|2025-11-18 06:28:00|||||||||2
1763447370000|2025-11-18 06:29:30|||||||||1
1763447390000|2025-11-18 06:29:50|21.84|21.68|21.86|21.7|21.86|21.7|21.81|21.65|8
1763447440000|2025-11-18 06:30:40|||||||||2
1763447630000|2025-11-18 06:33:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1763447680000|2025-11-18 06:34:40|||||||||2
1763447710000|2025-11-18 06:35:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|5
1763447720000|2025-11-18 06:35:20|||||||||7
1763447740000|2025-11-18 06:35:40|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|19
1763447750000|2025-11-18 06:35:50|||||||||1
1763447800000|2025-11-18 06:36:40|21.99|21.83|21.96|21.8|22.01|21.85|21.96|21.8|8
1763447810000|2025-11-18 06:36:50|21.99|21.83|22.01|21.85|22.01|21.85|21.96|21.8|1
1763447830000|2025-11-18 06:37:10|22.04|21.88|22.04|21.88|22.04|21.88|22.01|21.85|11
1763447840000|2025-11-18 06:37:20|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|0
1763447850000|2025-11-18 06:37:30|22.04|21.88|22.04|21.88|22.06|21.9|22.01|21.85|8
1763447860000|2025-11-18 06:37:40|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|2
1763447870000|2025-11-18 06:37:50|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|1
1763447930000|2025-11-18 06:38:50|||||||||1
1763447940000|2025-11-18 06:39:00|||||||||2
1763447950000|2025-11-18 06:39:10|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|0
1763447960000|2025-11-18 06:39:20|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|8
1763447970000|2025-11-18 06:39:30|||||||||1
1763448010000|2025-11-18 06:40:10|||||||||2
1763448020000|2025-11-18 06:40:20|||||||||1
1763448030000|2025-11-18 06:40:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|48
1763448040000|2025-11-18 06:40:40|||||||||1
1763448120000|2025-11-18 06:42:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|21
1763448130000|2025-11-18 06:42:10|||||||||1
1763448140000|2025-11-18 06:42:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1763448150000|2025-11-18 06:42:30|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|1
1763448160000|2025-11-18 06:42:40|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|3
1763448190000|2025-11-18 06:43:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|7
1763448210000|2025-11-18 06:43:30|||||||||1
1763448250000|2025-11-18 06:44:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|10
1763448260000|2025-11-18 06:44:20|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|5
1763448270000|2025-11-18 06:44:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1763448280000|2025-11-18 06:44:40|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|2
1763448290000|2025-11-18 06:44:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1763448340000|2025-11-18 06:45:40|22.04|21.88|22.04|21.88|22.06|21.9|22.04|21.88|3
1763448350000|2025-11-18 06:45:50|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|0
1763448370000|2025-11-18 06:46:10|||||||||6
1763448380000|2025-11-18 06:46:20|||||||||1
1763448390000|2025-11-18 06:46:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|5
1763587800000|2025-11-19 21:30:00|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|49
1763587820000|2025-11-19 21:30:20|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|11
1763587840000|2025-11-19 21:30:40|||||||||1
1763587850000|2025-11-19 21:30:50|||||||||7
1763587860000|2025-11-19 21:31:00|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|5
1763587870000|2025-11-19 21:31:10|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1763587880000|2025-11-19 21:31:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1763587890000|2025-11-19 21:31:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1763587910000|2025-11-19 21:31:50|||||||||12
1763587920000|2025-11-19 21:32:00|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|0
1763587940000|2025-11-19 21:32:20|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|24
1763587950000|2025-11-19 21:32:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|7
1763587960000|2025-11-19 21:32:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1763587970000|2025-11-19 21:32:50|20.97|20.81|20.97|20.81|20.98|20.82|20.95|20.79|50
1763587980000|2025-11-19 21:33:00|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|1
1763587990000|2025-11-19 21:33:10|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|18
1763588010000|2025-11-19 21:33:30|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|14
1763588020000|2025-11-19 21:33:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|67
1763588050000|2025-11-19 21:34:10|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|16
1763588060000|2025-11-19 21:34:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|5
1763588070000|2025-11-19 21:34:30|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|8
1763588080000|2025-11-19 21:34:40|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|0
1763588090000|2025-11-19 21:34:50|20.93|20.77|20.93|20.77|20.97|20.81|20.93|20.77|0
1763588100000|2025-11-19 21:35:00|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|0
1763588110000|2025-11-19 21:35:10|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|16
1763588120000|2025-11-19 21:35:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1763588130000|2025-11-19 21:35:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|9
1763588140000|2025-11-19 21:35:40|||||||||139
1763588150000|2025-11-19 21:35:50|||||||||2
1763588180000|2025-11-19 21:36:20|||||||||1
1763588200000|2025-11-19 21:36:40|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|10
1763588220000|2025-11-19 21:37:00|||||||||1
1763588240000|2025-11-19 21:37:20|||||||||2
1763588250000|2025-11-19 21:37:30|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|1
1763588260000|2025-11-19 21:37:40|20.95|20.79|20.97|20.81|20.97|20.81|20.93|20.77|0
1763588280000|2025-11-19 21:38:00|20.93|20.77|20.95|20.79|20.97|20.81|20.93|20.77|35
1763588290000|2025-11-19 21:38:10|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|0
1763588320000|2025-11-19 21:38:40|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|6
1763588330000|2025-11-19 21:38:50|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1763588340000|2025-11-19 21:39:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1763588350000|2025-11-19 21:39:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1763588360000|2025-11-19 21:39:20|||||||||1
1763588370000|2025-11-19 21:39:30|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|11
1763588380000|2025-11-19 21:39:40|||||||||12
1763588390000|2025-11-19 21:39:50|||||||||7
1763588400000|2025-11-19 21:40:00|21.02|20.86|20.98|20.82|21.02|20.86|20.98|20.82|5
1763588410000|2025-11-19 21:40:10|||||||||1
1763588420000|2025-11-19 21:40:20|||||||||14
1763588440000|2025-11-19 21:40:40|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1763588480000|2025-11-19 21:41:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1763588490000|2025-11-19 21:41:30|||||||||2
1763588510000|2025-11-19 21:41:50|||||||||10
1763588520000|2025-11-19 21:42:00|||||||||3
1763588530000|2025-11-19 21:42:10|||||||||1
1763588550000|2025-11-19 21:42:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1763588570000|2025-11-19 21:42:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|19
1763588590000|2025-11-19 21:43:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|45
1763588630000|2025-11-19 21:43:50|||||||||2
1763588640000|2025-11-19 21:44:00|||||||||4
1763588650000|2025-11-19 21:44:10|||||||||2
1763588660000|2025-11-19 21:44:20|||||||||1
1763588670000|2025-11-19 21:44:30|||||||||21
1763588680000|2025-11-19 21:44:40|||||||||1
1763588700000|2025-11-19 21:45:00|||||||||18
1763588710000|2025-11-19 21:45:10|||||||||10
1763588730000|2025-11-19 21:45:30|||||||||1
1763588770000|2025-11-19 21:46:10|||||||||1
1763588800000|2025-11-19 21:46:40|||||||||1
1763588810000|2025-11-19 21:46:50|||||||||1
1763588820000|2025-11-19 21:47:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|55
1763588830000|2025-11-19 21:47:10|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|8
1763588840000|2025-11-19 21:47:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1763588860000|2025-11-19 21:47:40|||||||||1
1763588930000|2025-11-19 21:48:50|||||||||2
1763588960000|2025-11-19 21:49:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|6
1763588980000|2025-11-19 21:49:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|18
1763588990000|2025-11-19 21:49:50|||||||||1
1763589000000|2025-11-19 21:50:00|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|9
1763589010000|2025-11-19 21:50:10|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|1
1763589070000|2025-11-19 21:51:10|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|1
1763589080000|2025-11-19 21:51:20|21|20.84|21|20.84|21|20.84|21|20.84|4
1763589090000|2025-11-19 21:51:30|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|1
1763589110000|2025-11-19 21:51:50|20.98|20.82|21|20.84|21|20.84|20.98|20.82|5
1763589120000|2025-11-19 21:52:00|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|1
1763589130000|2025-11-19 21:52:10|21|20.84|21|20.84|21|20.84|21|20.84|1
1763589140000|2025-11-19 21:52:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1763589180000|2025-11-19 21:53:00|||||||||5
1763589200000|2025-11-19 21:53:20|||||||||7
1763589240000|2025-11-19 21:54:00|||||||||1
1763589250000|2025-11-19 21:54:10|||||||||2
1763589270000|2025-11-19 21:54:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|12
1763589290000|2025-11-19 21:54:50|||||||||87
1763589300000|2025-11-19 21:55:00|||||||||1
1763589310000|2025-11-19 21:55:10|||||||||2
1763589370000|2025-11-19 21:56:10|||||||||4
1763589380000|2025-11-19 21:56:20|||||||||3
1763589440000|2025-11-19 21:57:20|||||||||1
1763589460000|2025-11-19 21:57:40|||||||||6
1763589470000|2025-11-19 21:57:50|||||||||2
1763589500000|2025-11-19 21:58:20|||||||||1
1763589550000|2025-11-19 21:59:10|||||||||2
1763589560000|2025-11-19 21:59:20|||||||||1
1763589570000|2025-11-19 21:59:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1763589580000|2025-11-19 21:59:40|21.02|20.86|21.05|20.89|21.07|20.91|21.02|20.86|44
1763593200000|2025-11-19 23:00:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|22
1763593210000|2025-11-19 23:00:10|21|20.84|21|20.84|21|20.84|21|20.84|0
1763593220000|2025-11-19 23:00:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1763593300000|2025-11-19 23:01:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|44
1763593310000|2025-11-19 23:01:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|10
1763593330000|2025-11-19 23:02:10|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|32
1763593340000|2025-11-19 23:02:20|||||||||4
1763593360000|2025-11-19 23:02:40|||||||||7
1763593370000|2025-11-19 23:02:50|||||||||1
1763593390000|2025-11-19 23:03:10|||||||||3
1763593410000|2025-11-19 23:03:30|||||||||4
1763593420000|2025-11-19 23:03:40|||||||||1
1763593430000|2025-11-19 23:03:50|||||||||1
1763593440000|2025-11-19 23:04:00|||||||||1
1763593450000|2025-11-19 23:04:10|||||||||1
1763593460000|2025-11-19 23:04:20|||||||||7
1763593480000|2025-11-19 23:04:40|||||||||1
1763593500000|2025-11-19 23:05:00|||||||||1
1763593570000|2025-11-19 23:06:10|||||||||2
1763593640000|2025-11-19 23:07:20|||||||||1
1763593740000|2025-11-19 23:09:00|||||||||4
1763593750000|2025-11-19 23:09:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1763593760000|2025-11-19 23:09:20|||||||||8
1763593800000|2025-11-19 23:10:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|44
1763593810000|2025-11-19 23:10:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|6
1763593870000|2025-11-19 23:11:10|||||||||1
1763593890000|2025-11-19 23:11:30|||||||||24
1763593910000|2025-11-19 23:11:50|20.81|20.65|20.83|20.67|20.83|20.67|20.78|20.62|46
1763593920000|2025-11-19 23:12:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|3
1763593930000|2025-11-19 23:12:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1763593940000|2025-11-19 23:12:20|||||||||4
1763593960000|2025-11-19 23:12:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|27
1763593970000|2025-11-19 23:12:50|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|5
1763593980000|2025-11-19 23:13:00|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|6
1763593990000|2025-11-19 23:13:10|||||||||4
1763594070000|2025-11-19 23:14:30|||||||||5
1763594130000|2025-11-19 23:15:30|||||||||5
1763594140000|2025-11-19 23:15:40|||||||||3
1763594160000|2025-11-19 23:16:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1763594170000|2025-11-19 23:16:10|||||||||1
1763594230000|2025-11-19 23:17:10|||||||||3
1763594240000|2025-11-19 23:17:20|||||||||10
1763594320000|2025-11-19 23:18:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|67
1763594380000|2025-11-19 23:19:40|||||||||7
1763594420000|2025-11-19 23:20:20|||||||||3
1763594430000|2025-11-19 23:20:30|||||||||5
1763594450000|2025-11-19 23:20:50|||||||||2
1763594460000|2025-11-19 23:21:00|||||||||10
1763594520000|2025-11-19 23:22:00|||||||||2
1763594620000|2025-11-19 23:23:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1763594630000|2025-11-19 23:23:50|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|2
1763594650000|2025-11-19 23:24:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763594670000|2025-11-19 23:24:30|||||||||1
1763594680000|2025-11-19 23:24:40|||||||||1
1763594730000|2025-11-19 23:25:30|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|3
1763594790000|2025-11-19 23:26:30|||||||||12
1763594800000|2025-11-19 23:26:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|18
1763594810000|2025-11-19 23:26:50|||||||||10
1763594820000|2025-11-19 23:27:00|||||||||1
1763594980000|2025-11-19 23:29:40|||||||||8
1763595130000|2025-11-19 23:32:10|||||||||3
1763595140000|2025-11-19 23:32:20|||||||||2
1763595180000|2025-11-19 23:33:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1763595240000|2025-11-19 23:34:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1763595320000|2025-11-19 23:35:20|||||||||1
1763595350000|2025-11-19 23:35:50|||||||||2
1763595360000|2025-11-19 23:36:00|||||||||1
1763595370000|2025-11-19 23:36:10|||||||||25
1763595440000|2025-11-19 23:37:20|||||||||4
1763595500000|2025-11-19 23:38:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1763595510000|2025-11-19 23:38:30|||||||||1
1763595550000|2025-11-19 23:39:10|||||||||1
1763595610000|2025-11-19 23:40:10|||||||||2
1763595620000|2025-11-19 23:40:20|||||||||10
1763595660000|2025-11-19 23:41:00|||||||||5
1763595700000|2025-11-19 23:41:40|||||||||18
1763595850000|2025-11-19 23:44:10|||||||||1
1763595910000|2025-11-19 23:45:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1763595920000|2025-11-19 23:45:20|||||||||2
1763595950000|2025-11-19 23:45:50|||||||||5
1763595960000|2025-11-19 23:46:00|||||||||1
1763595980000|2025-11-19 23:46:20|||||||||1
1763596020000|2025-11-19 23:47:00|||||||||1
1763596040000|2025-11-19 23:47:20|||||||||2
1763596180000|2025-11-19 23:49:40|||||||||3
1763596220000|2025-11-19 23:50:20|||||||||1
1763596240000|2025-11-19 23:50:40|||||||||1
1763596250000|2025-11-19 23:50:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1763596260000|2025-11-19 23:51:00|||||||||2
1763596270000|2025-11-19 23:51:10|||||||||4
1763596390000|2025-11-19 23:53:10|||||||||2
1763596430000|2025-11-19 23:53:50|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|3
1763596450000|2025-11-19 23:54:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|5
1763596460000|2025-11-19 23:54:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763596470000|2025-11-19 23:54:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763596480000|2025-11-19 23:54:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1763596500000|2025-11-19 23:55:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1763596530000|2025-11-19 23:55:30|||||||||2
1763596540000|2025-11-19 23:55:40|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1763596580000|2025-11-19 23:56:20|||||||||1
1763596590000|2025-11-19 23:56:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763596600000|2025-11-19 23:56:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1763596640000|2025-11-19 23:57:20|||||||||3
1763596670000|2025-11-19 23:57:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1763596680000|2025-11-19 23:58:00|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|0
1763596710000|2025-11-19 23:58:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763596730000|2025-11-19 23:58:50|||||||||10
1763596750000|2025-11-19 23:59:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1763596800000|2025-11-20 00:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763596810000|2025-11-20 00:00:10|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1763596820000|2025-11-20 00:00:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1763596830000|2025-11-20 00:00:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|16
1763596840000|2025-11-20 00:00:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1763596860000|2025-11-20 00:01:00|||||||||1
1763596870000|2025-11-20 00:01:10|20.64|20.48|20.64|20.48|20.64|20.48|20.61|20.45|0
1763596880000|2025-11-20 00:01:20|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|2
1763596910000|2025-11-20 00:01:50|||||||||1
1763596940000|2025-11-20 00:02:20|||||||||2
1763596990000|2025-11-20 00:03:10|||||||||11
1763597000000|2025-11-20 00:03:20|||||||||1
1763597080000|2025-11-20 00:04:40|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|14
1763597090000|2025-11-20 00:04:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|10
1763597100000|2025-11-20 00:05:00|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|14
1763597110000|2025-11-20 00:05:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|6
1763597120000|2025-11-20 00:05:20|||||||||1
1763597160000|2025-11-20 00:06:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1763597190000|2025-11-20 00:06:30|||||||||1
1763597210000|2025-11-20 00:06:50|||||||||1
1763597340000|2025-11-20 00:09:00|||||||||1
1763597400000|2025-11-20 00:10:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|1
1763597420000|2025-11-20 00:10:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1763597460000|2025-11-20 00:11:00|||||||||1
1763597470000|2025-11-20 00:11:10|||||||||8
1763597510000|2025-11-20 00:11:50|||||||||1
1763597540000|2025-11-20 00:12:20|||||||||1
1763597570000|2025-11-20 00:12:50|||||||||1
1763597700000|2025-11-20 00:15:00|||||||||1
1763597820000|2025-11-20 00:17:00|||||||||1
1763597840000|2025-11-20 00:17:20|||||||||1
1763597890000|2025-11-20 00:18:10|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|15
1763597900000|2025-11-20 00:18:20|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|5
1763597930000|2025-11-20 00:18:50|||||||||1
1763598020000|2025-11-20 00:20:20|||||||||1
1763598030000|2025-11-20 00:20:30|||||||||1
1763598060000|2025-11-20 00:21:00|||||||||10
1763598090000|2025-11-20 00:21:30|||||||||1
1763598140000|2025-11-20 00:22:20|||||||||3
1763598200000|2025-11-20 00:23:20|||||||||2
1763598250000|2025-11-20 00:24:10|||||||||1
1763598270000|2025-11-20 00:24:30|||||||||37
1763598280000|2025-11-20 00:24:40|||||||||2
1763598410000|2025-11-20 00:26:50|||||||||1
1763598480000|2025-11-20 00:28:00|||||||||1
1763598490000|2025-11-20 00:28:10|||||||||1
1763598580000|2025-11-20 00:29:40|||||||||2
1763598650000|2025-11-20 00:30:50|||||||||5
1763598660000|2025-11-20 00:31:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|18
1763598680000|2025-11-20 00:31:20|||||||||2
1763598700000|2025-11-20 00:31:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|21
1763598710000|2025-11-20 00:31:50|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|1
1763598720000|2025-11-20 00:32:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|2
1763598770000|2025-11-20 00:32:50|||||||||9
1763598790000|2025-11-20 00:33:10|20.57|20.41|20.57|20.41|20.59|20.43|20.54|20.38|7
1763598800000|2025-11-20 00:33:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|3
1763598810000|2025-11-20 00:33:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1763598890000|2025-11-20 00:34:50|||||||||1
1763598910000|2025-11-20 00:35:10|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|12
1763598920000|2025-11-20 00:35:20|||||||||1
1763598930000|2025-11-20 00:35:30|||||||||2
1763598940000|2025-11-20 00:35:40|||||||||1
1763598950000|2025-11-20 00:35:50|||||||||29
1763598960000|2025-11-20 00:36:00|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|1
1763598970000|2025-11-20 00:36:10|||||||||1
1763599000000|2025-11-20 00:36:40|||||||||1
1763599010000|2025-11-20 00:36:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1763599020000|2025-11-20 00:37:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1763599040000|2025-11-20 00:37:20|||||||||1
1763599060000|2025-11-20 00:37:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|2
1763599070000|2025-11-20 00:37:50|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|1
1763599120000|2025-11-20 00:38:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1763599140000|2025-11-20 00:39:00|||||||||2
1763599330000|2025-11-20 00:42:10|||||||||1
1763599340000|2025-11-20 00:42:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1763599350000|2025-11-20 00:42:30|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|4
1763599360000|2025-11-20 00:42:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1763599370000|2025-11-20 00:42:50|||||||||1
1763599390000|2025-11-20 00:43:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1763599400000|2025-11-20 00:43:20|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|0
1763599410000|2025-11-20 00:43:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1763599420000|2025-11-20 00:43:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1763599530000|2025-11-20 00:45:30|||||||||1
1763599590000|2025-11-20 00:46:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|1
1763599700000|2025-11-20 00:48:20|||||||||4
1763599740000|2025-11-20 00:49:00|||||||||1
1763599800000|2025-11-20 00:50:00|||||||||2
1763599840000|2025-11-20 00:50:40|||||||||3
1763599930000|2025-11-20 00:52:10|||||||||1
1763599980000|2025-11-20 00:53:00|||||||||1
1763600020000|2025-11-20 00:53:40|||||||||2
1763600050000|2025-11-20 00:54:10|||||||||3
1763600180000|2025-11-20 00:56:20|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|40
1763600210000|2025-11-20 00:56:50|||||||||1
1763600280000|2025-11-20 00:58:00|||||||||1
1763600290000|2025-11-20 00:58:10|||||||||3
1763600390000|2025-11-20 00:59:50|||||||||1
1763600410000|2025-11-20 01:00:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|12
1763600450000|2025-11-20 01:00:50|||||||||17
1763600530000|2025-11-20 01:02:10|||||||||1
1763600580000|2025-11-20 01:03:00|||||||||3
1763600710000|2025-11-20 01:05:10|||||||||1
1763600850000|2025-11-20 01:07:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|9
1763600870000|2025-11-20 01:07:50|||||||||1
1763600880000|2025-11-20 01:08:00|||||||||3
1763600940000|2025-11-20 01:09:00|||||||||1
1763600960000|2025-11-20 01:09:20|||||||||1
1763600970000|2025-11-20 01:09:30|||||||||2
1763601210000|2025-11-20 01:13:30|||||||||1
1763601260000|2025-11-20 01:14:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|5
1763601320000|2025-11-20 01:15:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1763601460000|2025-11-20 01:17:40|||||||||1
1763601530000|2025-11-20 01:18:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1763601560000|2025-11-20 01:19:20|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|4
1763601580000|2025-11-20 01:19:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1763601710000|2025-11-20 01:21:50|||||||||1
1763601750000|2025-11-20 01:22:30|||||||||1
1763601770000|2025-11-20 01:22:50|||||||||1
1763601790000|2025-11-20 01:23:10|||||||||1
1763601810000|2025-11-20 01:23:30|||||||||1
1763601830000|2025-11-20 01:23:50|||||||||1
1763601840000|2025-11-20 01:24:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|18
1763601850000|2025-11-20 01:24:10|||||||||1
1763601870000|2025-11-20 01:24:30|||||||||1
1763601890000|2025-11-20 01:24:50|||||||||1
1763601910000|2025-11-20 01:25:10|||||||||1
1763601930000|2025-11-20 01:25:30|||||||||1
1763601950000|2025-11-20 01:25:50|||||||||1
1763601970000|2025-11-20 01:26:10|||||||||1
1763601990000|2025-11-20 01:26:30|||||||||1
1763602010000|2025-11-20 01:26:50|||||||||1
1763602040000|2025-11-20 01:27:20|||||||||2
1763602060000|2025-11-20 01:27:40|||||||||2
1763602070000|2025-11-20 01:27:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|18
1763602080000|2025-11-20 01:28:00|||||||||1
1763602100000|2025-11-20 01:28:20|||||||||1
1763602120000|2025-11-20 01:28:40|||||||||1
1763602130000|2025-11-20 01:28:50|||||||||1
1763602140000|2025-11-20 01:29:00|||||||||2
1763602150000|2025-11-20 01:29:10|||||||||2
1763602160000|2025-11-20 01:29:20|||||||||1
1763602180000|2025-11-20 01:29:40|||||||||2
1763602200000|2025-11-20 01:30:00|||||||||1
1763602220000|2025-11-20 01:30:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1763602240000|2025-11-20 01:30:40|||||||||1
1763602260000|2025-11-20 01:31:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|53
1763602280000|2025-11-20 01:31:20|||||||||1
1763602300000|2025-11-20 01:31:40|||||||||1
1763602320000|2025-11-20 01:32:00|||||||||1
1763602340000|2025-11-20 01:32:20|||||||||1
1763602360000|2025-11-20 01:32:40|||||||||22
1763602370000|2025-11-20 01:32:50|||||||||1
1763602380000|2025-11-20 01:33:00|||||||||2
1763602400000|2025-11-20 01:33:20|||||||||1
1763602420000|2025-11-20 01:33:40|||||||||2
1763602430000|2025-11-20 01:33:50|||||||||1
1763602450000|2025-11-20 01:34:10|||||||||1
1763602460000|2025-11-20 01:34:20|||||||||2
1763602470000|2025-11-20 01:34:30|||||||||1
1763602490000|2025-11-20 01:34:50|||||||||1
1763602500000|2025-11-20 01:35:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1763602510000|2025-11-20 01:35:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1763602530000|2025-11-20 01:35:30|||||||||1
1763602550000|2025-11-20 01:35:50|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|2
1763602570000|2025-11-20 01:36:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763602580000|2025-11-20 01:36:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1763602600000|2025-11-20 01:36:40|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|5
1763602610000|2025-11-20 01:36:50|||||||||1
1763602630000|2025-11-20 01:37:10|||||||||1
1763602650000|2025-11-20 01:37:30|||||||||1
1763602670000|2025-11-20 01:37:50|||||||||1
1763602690000|2025-11-20 01:38:10|||||||||1
1763602710000|2025-11-20 01:38:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1763602750000|2025-11-20 01:39:10|||||||||1
1763602770000|2025-11-20 01:39:30|||||||||1
1763602790000|2025-11-20 01:39:50|||||||||1
1763602810000|2025-11-20 01:40:10|||||||||1
1763602830000|2025-11-20 01:40:30|||||||||1
1763602850000|2025-11-20 01:40:50|||||||||5
1763602860000|2025-11-20 01:41:00|||||||||1
1763602880000|2025-11-20 01:41:20|||||||||1
1763602900000|2025-11-20 01:41:40|||||||||1
1763602920000|2025-11-20 01:42:00|||||||||1
1763602930000|2025-11-20 01:42:10|||||||||1
1763602940000|2025-11-20 01:42:20|||||||||1
1763602960000|2025-11-20 01:42:40|||||||||1
1763602980000|2025-11-20 01:43:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1763602990000|2025-11-20 01:43:10|||||||||3
1763603000000|2025-11-20 01:43:20|||||||||1
1763603020000|2025-11-20 01:43:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|13
1763603040000|2025-11-20 01:44:00|||||||||2
1763603060000|2025-11-20 01:44:20|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|1
1763603080000|2025-11-20 01:44:40|||||||||2
1763603100000|2025-11-20 01:45:00|||||||||1
1763603120000|2025-11-20 01:45:20|||||||||1
1763603140000|2025-11-20 01:45:40|||||||||1
1763603160000|2025-11-20 01:46:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1763603180000|2025-11-20 01:46:20|||||||||2
1763603200000|2025-11-20 01:46:40|||||||||5
1763603210000|2025-11-20 01:46:50|||||||||13
1763603220000|2025-11-20 01:47:00|||||||||1
1763603230000|2025-11-20 01:47:10|||||||||2
1763603240000|2025-11-20 01:47:20|||||||||1
1763603260000|2025-11-20 01:47:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1763603270000|2025-11-20 01:47:50|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|0
1763603280000|2025-11-20 01:48:00|||||||||2
1763603290000|2025-11-20 01:48:10|||||||||5
1763603310000|2025-11-20 01:48:30|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|1
1763603330000|2025-11-20 01:48:50|||||||||1
1763603340000|2025-11-20 01:49:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1763603350000|2025-11-20 01:49:10|||||||||1
1763603370000|2025-11-20 01:49:30|||||||||1
1763603390000|2025-11-20 01:49:50|||||||||1
1763603410000|2025-11-20 01:50:10|||||||||1
1763603430000|2025-11-20 01:50:30|||||||||1
1763603450000|2025-11-20 01:50:50|||||||||1
1763603470000|2025-11-20 01:51:10|||||||||1
1763603490000|2025-11-20 01:51:30|||||||||1
1763603510000|2025-11-20 01:51:50|||||||||1
1763603530000|2025-11-20 01:52:10|||||||||1
1763603550000|2025-11-20 01:52:30|||||||||1
1763603570000|2025-11-20 01:52:50|||||||||1
1763603580000|2025-11-20 01:53:00|||||||||1
1763603590000|2025-11-20 01:53:10|||||||||1
1763603610000|2025-11-20 01:53:30|||||||||1
1763603620000|2025-11-20 01:53:40|||||||||3
1763603630000|2025-11-20 01:53:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|23
1763603640000|2025-11-20 01:54:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1763603650000|2025-11-20 01:54:10|||||||||1
1763603670000|2025-11-20 01:54:30|||||||||1
1763603690000|2025-11-20 01:54:50|||||||||1
1763603700000|2025-11-20 01:55:00|||||||||3
1763603710000|2025-11-20 01:55:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|44
1763603740000|2025-11-20 01:55:40|||||||||1
1763603760000|2025-11-20 01:56:00|||||||||1
1763603780000|2025-11-20 01:56:20|||||||||1
1763603800000|2025-11-20 01:56:40|||||||||5
1763603820000|2025-11-20 01:57:00|||||||||1
1763603840000|2025-11-20 01:57:20|||||||||1
1763603860000|2025-11-20 01:57:40|||||||||1
1763603880000|2025-11-20 01:58:00|||||||||6
1763603890000|2025-11-20 01:58:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1763603900000|2025-11-20 01:58:20|||||||||1
1763603920000|2025-11-20 01:58:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1763603940000|2025-11-20 01:59:00|||||||||1
1763603950000|2025-11-20 01:59:10|||||||||34
1763603960000|2025-11-20 01:59:20|||||||||1
1763603970000|2025-11-20 01:59:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1763603980000|2025-11-20 01:59:40|||||||||1
1763603990000|2025-11-20 01:59:50|||||||||2
1763604000000|2025-11-20 02:00:00|||||||||1
1763604020000|2025-11-20 02:00:20|||||||||2
1763604040000|2025-11-20 02:00:40|||||||||1
1763604060000|2025-11-20 02:01:00|||||||||1
1763604080000|2025-11-20 02:01:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1763604090000|2025-11-20 02:01:30|||||||||1
1763604110000|2025-11-20 02:01:50|||||||||1
1763604130000|2025-11-20 02:02:10|||||||||1
1763604150000|2025-11-20 02:02:30|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|47
1763604170000|2025-11-20 02:02:50|||||||||2
1763604190000|2025-11-20 02:03:10|||||||||1
1763604210000|2025-11-20 02:03:30|||||||||7
1763604250000|2025-11-20 02:04:10|||||||||1
1763604260000|2025-11-20 02:04:20|||||||||4
1763604270000|2025-11-20 02:04:30|||||||||1
1763604290000|2025-11-20 02:04:50|||||||||1
1763604310000|2025-11-20 02:05:10|||||||||1
1763604330000|2025-11-20 02:05:30|||||||||1
1763604350000|2025-11-20 02:05:50|||||||||1
1763604370000|2025-11-20 02:06:10|||||||||1
1763604390000|2025-11-20 02:06:30|||||||||1
1763604410000|2025-11-20 02:06:50|||||||||1
1763604430000|2025-11-20 02:07:10|||||||||1
1763604450000|2025-11-20 02:07:30|||||||||1
1763604460000|2025-11-20 02:07:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1763604480000|2025-11-20 02:08:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1763604490000|2025-11-20 02:08:10|20.55|20.39|20.55|20.39|20.55|20.39|20.52|20.36|2
1763604500000|2025-11-20 02:08:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1763604510000|2025-11-20 02:08:30|||||||||1
1763604530000|2025-11-20 02:08:50|||||||||1
1763604550000|2025-11-20 02:09:10|||||||||1
1763604570000|2025-11-20 02:09:30|||||||||1
1763604590000|2025-11-20 02:09:50|||||||||1
1763604610000|2025-11-20 02:10:10|||||||||1
1763604630000|2025-11-20 02:10:30|||||||||1
1763604640000|2025-11-20 02:10:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|15
1763604650000|2025-11-20 02:10:50|||||||||1
1763604670000|2025-11-20 02:11:10|||||||||1
1763604690000|2025-11-20 02:11:30|||||||||1
1763604700000|2025-11-20 02:11:40|||||||||1
1763604710000|2025-11-20 02:11:50|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|1
1763604730000|2025-11-20 02:12:10|||||||||1
1763604750000|2025-11-20 02:12:30|||||||||1
1763604770000|2025-11-20 02:12:50|||||||||1
1763604790000|2025-11-20 02:13:10|||||||||1
1763604810000|2025-11-20 02:13:30|||||||||1
1763604830000|2025-11-20 02:13:50|||||||||1
1763604840000|2025-11-20 02:14:00|||||||||1
1763604850000|2025-11-20 02:14:10|||||||||1
1763604870000|2025-11-20 02:14:30|||||||||1
1763604890000|2025-11-20 02:14:50|||||||||1
1763604910000|2025-11-20 02:15:10|||||||||1
1763604930000|2025-11-20 02:15:30|||||||||1
1763604950000|2025-11-20 02:15:50|||||||||1
1763604970000|2025-11-20 02:16:10|||||||||1
1763604990000|2025-11-20 02:16:30|||||||||2
1763605010000|2025-11-20 02:16:50|||||||||1
1763605030000|2025-11-20 02:17:10|||||||||1
1763605050000|2025-11-20 02:17:30|||||||||1
1763605070000|2025-11-20 02:17:50|||||||||1
1763605090000|2025-11-20 02:18:10|||||||||1
1763605110000|2025-11-20 02:18:30|||||||||1
1763605130000|2025-11-20 02:18:50|||||||||1
1763605150000|2025-11-20 02:19:10|||||||||1
1763605170000|2025-11-20 02:19:30|||||||||1
1763605190000|2025-11-20 02:19:50|||||||||1
1763605210000|2025-11-20 02:20:10|||||||||4
1763605220000|2025-11-20 02:20:20|||||||||1
1763605230000|2025-11-20 02:20:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1763605250000|2025-11-20 02:20:50|||||||||1
1763605270000|2025-11-20 02:21:10|||||||||1
1763605290000|2025-11-20 02:21:30|||||||||1
1763605310000|2025-11-20 02:21:50|||||||||1
1763605330000|2025-11-20 02:22:10|||||||||1
1763605350000|2025-11-20 02:22:30|||||||||1
1763605370000|2025-11-20 02:22:50|||||||||1
1763605390000|2025-11-20 02:23:10|||||||||5
1763605410000|2025-11-20 02:23:30|||||||||2
1763605430000|2025-11-20 02:23:50|||||||||1
1763605450000|2025-11-20 02:24:10|||||||||1
1763605460000|2025-11-20 02:24:20|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|2
1763605470000|2025-11-20 02:24:30|||||||||1
1763605490000|2025-11-20 02:24:50|||||||||1
1763605500000|2025-11-20 02:25:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1763605510000|2025-11-20 02:25:10|||||||||1
1763605530000|2025-11-20 02:25:30|||||||||1
1763605540000|2025-11-20 02:25:40|||||||||2
1763605550000|2025-11-20 02:25:50|||||||||1
1763605570000|2025-11-20 02:26:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1763605590000|2025-11-20 02:26:30|||||||||1
1763605610000|2025-11-20 02:26:50|||||||||1
1763605630000|2025-11-20 02:27:10|||||||||1
1763605640000|2025-11-20 02:27:20|||||||||2
1763605650000|2025-11-20 02:27:30|||||||||1
1763605670000|2025-11-20 02:27:50|||||||||1
1763605690000|2025-11-20 02:28:10|||||||||1
1763605700000|2025-11-20 02:28:20|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|4
1763605710000|2025-11-20 02:28:30|||||||||1
1763605730000|2025-11-20 02:28:50|||||||||1
1763605750000|2025-11-20 02:29:10|||||||||1
1763605770000|2025-11-20 02:29:30|||||||||1
1763605790000|2025-11-20 02:29:50|||||||||1
1763605810000|2025-11-20 02:30:10|||||||||1
1763605830000|2025-11-20 02:30:30|||||||||1
1763605840000|2025-11-20 02:30:40|||||||||1
1763605850000|2025-11-20 02:30:50|||||||||1
1763605870000|2025-11-20 02:31:10|||||||||1
1763605880000|2025-11-20 02:31:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1763605890000|2025-11-20 02:31:30|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|1
1763605910000|2025-11-20 02:31:50|||||||||1
1763605930000|2025-11-20 02:32:10|||||||||1
1763605950000|2025-11-20 02:32:30|||||||||1
1763605970000|2025-11-20 02:32:50|||||||||2
1763605990000|2025-11-20 02:33:10|||||||||1
1763606000000|2025-11-20 02:33:20|||||||||3
1763606010000|2025-11-20 02:33:30|||||||||1
1763606020000|2025-11-20 02:33:40|||||||||2
1763606030000|2025-11-20 02:33:50|||||||||2
1763606050000|2025-11-20 02:34:10|||||||||1
1763606070000|2025-11-20 02:34:30|||||||||1
1763606090000|2025-11-20 02:34:50|||||||||2
1763606110000|2025-11-20 02:35:10|||||||||1
1763606130000|2025-11-20 02:35:30|||||||||1
1763606150000|2025-11-20 02:35:50|||||||||1
1763606170000|2025-11-20 02:36:10|||||||||1
1763606190000|2025-11-20 02:36:30|||||||||1
1763606210000|2025-11-20 02:36:50|||||||||1
1763606230000|2025-11-20 02:37:10|||||||||1
1763606250000|2025-11-20 02:37:30|||||||||1
1763606270000|2025-11-20 02:37:50|||||||||1
1763606290000|2025-11-20 02:38:10|||||||||2
1763606310000|2025-11-20 02:38:30|||||||||1
1763606330000|2025-11-20 02:38:50|||||||||1
1763606340000|2025-11-20 02:39:00|||||||||1
1763606350000|2025-11-20 02:39:10|||||||||1
1763606370000|2025-11-20 02:39:30|||||||||1
1763606390000|2025-11-20 02:39:50|||||||||1
1763606410000|2025-11-20 02:40:10|||||||||1
1763606420000|2025-11-20 02:40:20|||||||||1
1763606430000|2025-11-20 02:40:30|||||||||1
1763606450000|2025-11-20 02:40:50|||||||||1
1763606470000|2025-11-20 02:41:10|||||||||1
1763606480000|2025-11-20 02:41:20|||||||||1
1763606490000|2025-11-20 02:41:30|||||||||1
1763606510000|2025-11-20 02:41:50|||||||||1
1763606530000|2025-11-20 02:42:10|||||||||1
1763606550000|2025-11-20 02:42:30|||||||||2
1763606570000|2025-11-20 02:42:50|||||||||1
1763606590000|2025-11-20 02:43:10|||||||||1
1763606610000|2025-11-20 02:43:30|||||||||1
1763606620000|2025-11-20 02:43:40|||||||||1
1763606630000|2025-11-20 02:43:50|||||||||1
1763606650000|2025-11-20 02:44:10|||||||||1
1763606670000|2025-11-20 02:44:30|||||||||1
1763606690000|2025-11-20 02:44:50|||||||||1
1763606710000|2025-11-20 02:45:10|||||||||1
1763606730000|2025-11-20 02:45:30|||||||||1
1763606750000|2025-11-20 02:45:50|||||||||1
1763606770000|2025-11-20 02:46:10|||||||||1
1763606790000|2025-11-20 02:46:30|||||||||1
1763606810000|2025-11-20 02:46:50|||||||||2
1763606830000|2025-11-20 02:47:10|||||||||1
1763606840000|2025-11-20 02:47:20|||||||||1
1763606850000|2025-11-20 02:47:30|||||||||1
1763606870000|2025-11-20 02:47:50|||||||||2
1763606890000|2025-11-20 02:48:10|||||||||1
1763606910000|2025-11-20 02:48:30|||||||||1
1763606930000|2025-11-20 02:48:50|||||||||1
1763606940000|2025-11-20 02:49:00|||||||||1
1763606950000|2025-11-20 02:49:10|||||||||3
1763606970000|2025-11-20 02:49:30|||||||||1
1763606990000|2025-11-20 02:49:50|||||||||1
1763607010000|2025-11-20 02:50:10|||||||||1
1763607030000|2025-11-20 02:50:30|||||||||1
1763607050000|2025-11-20 02:50:50|||||||||1
1763607070000|2025-11-20 02:51:10|||||||||1
1763607090000|2025-11-20 02:51:30|||||||||1
1763607110000|2025-11-20 02:51:50|||||||||1
1763607130000|2025-11-20 02:52:10|||||||||1
1763607150000|2025-11-20 02:52:30|||||||||1
1763607170000|2025-11-20 02:52:50|||||||||1
1763607190000|2025-11-20 02:53:10|||||||||1
1763607200000|2025-11-20 02:53:20|||||||||1
1763607210000|2025-11-20 02:53:30|||||||||1
1763607230000|2025-11-20 02:53:50|||||||||1
1763607250000|2025-11-20 02:54:10|||||||||1
1763607260000|2025-11-20 02:54:20|||||||||1
1763607270000|2025-11-20 02:54:30|||||||||1
1763607290000|2025-11-20 02:54:50|||||||||1
1763607310000|2025-11-20 02:55:10|||||||||1
1763607330000|2025-11-20 02:55:30|||||||||1
1763607340000|2025-11-20 02:55:40|||||||||1
1763607350000|2025-11-20 02:55:50|||||||||2
1763607370000|2025-11-20 02:56:10|||||||||1
1763607390000|2025-11-20 02:56:30|||||||||1
1763607410000|2025-11-20 02:56:50|||||||||1
1763607430000|2025-11-20 02:57:10|||||||||1
1763607450000|2025-11-20 02:57:30|||||||||1
1763607470000|2025-11-20 02:57:50|||||||||1
1763607490000|2025-11-20 02:58:10|||||||||1
1763607510000|2025-11-20 02:58:30|||||||||1
1763607530000|2025-11-20 02:58:50|||||||||1
1763607550000|2025-11-20 02:59:10|||||||||11
1763607570000|2025-11-20 02:59:30|||||||||1
1763607590000|2025-11-20 02:59:50|||||||||10
1763607600000|2025-11-20 03:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|9
1763607610000|2025-11-20 03:00:10|||||||||1
1763607620000|2025-11-20 03:00:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|6
1763607630000|2025-11-20 03:00:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1763608150000|2025-11-20 03:09:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|17
1763608510000|2025-11-20 03:15:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1763608670000|2025-11-20 03:17:50|||||||||2
1763608790000|2025-11-20 03:19:50|||||||||1
1763609100000|2025-11-20 03:25:00|||||||||2
1763609110000|2025-11-20 03:25:10|||||||||1
1763609230000|2025-11-20 03:27:10|||||||||1
1763609520000|2025-11-20 03:32:00|||||||||5
1763609590000|2025-11-20 03:33:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|34
1763609860000|2025-11-20 03:37:40|||||||||3
1763609880000|2025-11-20 03:38:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|14
1763609890000|2025-11-20 03:38:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1763609900000|2025-11-20 03:38:20|||||||||6
1763609910000|2025-11-20 03:38:30|||||||||2
1763609920000|2025-11-20 03:38:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1763609940000|2025-11-20 03:39:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763610000000|2025-11-20 03:40:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763610010000|2025-11-20 03:40:10|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|0
1763610020000|2025-11-20 03:40:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1763610030000|2025-11-20 03:40:30|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|0
1763610100000|2025-11-20 03:41:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1763610240000|2025-11-20 03:44:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1763610250000|2025-11-20 03:44:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763610270000|2025-11-20 03:44:30|||||||||1
1763610310000|2025-11-20 03:45:10|||||||||1
1763610320000|2025-11-20 03:45:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|2
1763610330000|2025-11-20 03:45:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1763610340000|2025-11-20 03:45:40|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|0
1763610410000|2025-11-20 03:46:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763610430000|2025-11-20 03:47:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1763610440000|2025-11-20 03:47:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1763610470000|2025-11-20 03:47:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763610510000|2025-11-20 03:48:30|||||||||2
1763610630000|2025-11-20 03:50:30|||||||||1
1763610640000|2025-11-20 03:50:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1763610740000|2025-11-20 03:52:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1763610840000|2025-11-20 03:54:00|||||||||4
1763610860000|2025-11-20 03:54:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1763610980000|2025-11-20 03:56:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763610990000|2025-11-20 03:56:30|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|10
1763611000000|2025-11-20 03:56:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611010000|2025-11-20 03:56:50|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1763611020000|2025-11-20 03:57:00|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|7
1763611030000|2025-11-20 03:57:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1763611040000|2025-11-20 03:57:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611050000|2025-11-20 03:57:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763611060000|2025-11-20 03:57:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1763611090000|2025-11-20 03:58:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611100000|2025-11-20 03:58:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1763611140000|2025-11-20 03:59:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1763611160000|2025-11-20 03:59:20|||||||||1
1763611180000|2025-11-20 03:59:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763611430000|2025-11-20 04:03:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763611530000|2025-11-20 04:05:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1763611560000|2025-11-20 04:06:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1763611580000|2025-11-20 04:06:20|||||||||2
1763611600000|2025-11-20 04:06:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611620000|2025-11-20 04:07:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763611630000|2025-11-20 04:07:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1763611640000|2025-11-20 04:07:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611650000|2025-11-20 04:07:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1763611660000|2025-11-20 04:07:40|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|1
1763611690000|2025-11-20 04:08:10|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|1
1763611700000|2025-11-20 04:08:20|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|1
1763611710000|2025-11-20 04:08:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1763611720000|2025-11-20 04:08:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1763611730000|2025-11-20 04:08:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1763611740000|2025-11-20 04:09:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1763611750000|2025-11-20 04:09:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763611840000|2025-11-20 04:10:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763611970000|2025-11-20 04:12:50|||||||||4
1763612020000|2025-11-20 04:13:40|||||||||2
1763612100000|2025-11-20 04:15:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763612120000|2025-11-20 04:15:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1763612220000|2025-11-20 04:17:00|||||||||4
1763612280000|2025-11-20 04:18:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1763612470000|2025-11-20 04:21:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|21
1763612490000|2025-11-20 04:21:30|||||||||1
1763612680000|2025-11-20 04:24:40|||||||||1
1763612780000|2025-11-20 04:26:20|||||||||1
1763612900000|2025-11-20 04:28:20|||||||||24
1763612910000|2025-11-20 04:28:30|||||||||8
1763613040000|2025-11-20 04:30:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|10
1763613050000|2025-11-20 04:30:50|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|7
1763613060000|2025-11-20 04:31:00|||||||||1
1763613090000|2025-11-20 04:31:30|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|8
1763613110000|2025-11-20 04:31:50|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|1
1763613120000|2025-11-20 04:32:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|0
1763613130000|2025-11-20 04:32:10|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|0
1763613180000|2025-11-20 04:33:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|19
1763613260000|2025-11-20 04:34:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|2
1763613270000|2025-11-20 04:34:30|||||||||1
1763613320000|2025-11-20 04:35:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1763613370000|2025-11-20 04:36:10|||||||||1
1763613390000|2025-11-20 04:36:30|||||||||2
1763613440000|2025-11-20 04:37:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|11
1763613610000|2025-11-20 04:40:10|||||||||1
1763614110000|2025-11-20 04:48:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1763614190000|2025-11-20 04:49:50|||||||||1
1763614280000|2025-11-20 04:51:20|||||||||5
1763614870000|2025-11-20 05:01:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1763614920000|2025-11-20 05:02:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1763614990000|2025-11-20 05:03:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1763615010000|2025-11-20 05:03:30|||||||||27
1763615020000|2025-11-20 05:03:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|33
1763615260000|2025-11-20 05:07:40|||||||||16
1763615280000|2025-11-20 05:08:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1763615390000|2025-11-20 05:09:50|||||||||9
1763615430000|2025-11-20 05:10:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1763615440000|2025-11-20 05:10:40|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|1
1763615450000|2025-11-20 05:10:50|||||||||7
1763615460000|2025-11-20 05:11:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|42
1763615470000|2025-11-20 05:11:10|||||||||4
1763615660000|2025-11-20 05:14:20|||||||||25
1763615980000|2025-11-20 05:19:40|||||||||1
1763616230000|2025-11-20 05:23:50|||||||||7
1763616270000|2025-11-20 05:24:30|||||||||4
1763616290000|2025-11-20 05:24:50|||||||||2
1763616330000|2025-11-20 05:25:30|||||||||2
1763616360000|2025-11-20 05:26:00|||||||||1
1763616430000|2025-11-20 05:27:10|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|18
1763616450000|2025-11-20 05:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1763616480000|2025-11-20 05:28:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1763616490000|2025-11-20 05:28:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1763616600000|2025-11-20 05:30:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|0
1763616610000|2025-11-20 05:30:10|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|1
1763616620000|2025-11-20 05:30:20|20.57|20.41|20.55|20.39|20.6|20.44|20.55|20.39|0
1763616630000|2025-11-20 05:30:30|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|0
1763616640000|2025-11-20 05:30:40|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|1
1763617450000|2025-11-20 05:44:10|||||||||4
1763617510000|2025-11-20 05:45:10|||||||||1
1763617590000|2025-11-20 05:46:30|||||||||1
1763617940000|2025-11-20 05:52:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|30
1763618090000|2025-11-20 05:54:50|||||||||1
1763618400000|2025-11-20 06:00:00|||||||||2
1763618610000|2025-11-20 06:03:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1763618680000|2025-11-20 06:04:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1763618690000|2025-11-20 06:04:50|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|3
1763618700000|2025-11-20 06:05:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1763618780000|2025-11-20 06:06:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|33
1763619040000|2025-11-20 06:10:40|||||||||40
1763619080000|2025-11-20 06:11:20|||||||||3
1763619340000|2025-11-20 06:15:40|||||||||5
1763619360000|2025-11-20 06:16:00|||||||||5
1763619370000|2025-11-20 06:16:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1763619400000|2025-11-20 06:16:40|||||||||2
1763619560000|2025-11-20 06:19:20|||||||||1
1763619570000|2025-11-20 06:19:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1763619580000|2025-11-20 06:19:40|20.65|20.49|20.65|20.49|20.65|20.49|20.6|20.44|2
1763619590000|2025-11-20 06:19:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1763619700000|2025-11-20 06:21:40|||||||||1
1763619920000|2025-11-20 06:25:20|||||||||18
1763619930000|2025-11-20 06:25:30|||||||||4
1763619970000|2025-11-20 06:26:10|||||||||5
1763620010000|2025-11-20 06:26:50|||||||||6
1763620030000|2025-11-20 06:27:10|||||||||7
1763620040000|2025-11-20 06:27:20|||||||||3
1763620050000|2025-11-20 06:27:30|20.68|20.52|20.68|20.52|20.7|20.54|20.65|20.49|3
1763620060000|2025-11-20 06:27:40|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|1
1763620100000|2025-11-20 06:28:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1763620110000|2025-11-20 06:28:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1763620120000|2025-11-20 06:28:40|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|1
1763620130000|2025-11-20 06:28:50|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|1
1763620150000|2025-11-20 06:29:10|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|2
1763620200000|2025-11-20 06:30:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|6
1763620240000|2025-11-20 06:30:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1763620270000|2025-11-20 06:31:10|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|4
1763620280000|2025-11-20 06:31:20|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1763620290000|2025-11-20 06:31:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763620330000|2025-11-20 06:32:10|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|4
1763620340000|2025-11-20 06:32:20|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|0
1763620350000|2025-11-20 06:32:30|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|0
1763620440000|2025-11-20 06:34:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1763620450000|2025-11-20 06:34:10|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|2
1763620500000|2025-11-20 06:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1763620520000|2025-11-20 06:35:20|20.65|20.49|20.63|20.47|20.65|20.49|20.6|20.44|1
1763620530000|2025-11-20 06:35:30|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1763620560000|2025-11-20 06:36:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763620600000|2025-11-20 06:36:40|||||||||1
1763620640000|2025-11-20 06:37:20|||||||||29
1763620720000|2025-11-20 06:38:40|||||||||1
1763620750000|2025-11-20 06:39:10|||||||||8
1763620830000|2025-11-20 06:40:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|57
1763621010000|2025-11-20 06:43:30|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|45
1763621040000|2025-11-20 06:44:00|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|35
1763621060000|2025-11-20 06:44:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1763621070000|2025-11-20 06:44:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|32
1763621230000|2025-11-20 06:47:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|4
1763621250000|2025-11-20 06:47:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|25
1763621270000|2025-11-20 06:47:50|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|21
1763621400000|2025-11-20 06:50:00|||||||||1
1763621540000|2025-11-20 06:52:20|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|17
1763621690000|2025-11-20 06:54:50|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|10
1763621700000|2025-11-20 06:55:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1763621740000|2025-11-20 06:55:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1763621780000|2025-11-20 06:56:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|7
1763621810000|2025-11-20 06:56:50|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|7
1763621830000|2025-11-20 06:57:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1763621850000|2025-11-20 06:57:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1763621880000|2025-11-20 06:58:00|||||||||2
1763621960000|2025-11-20 06:59:20|||||||||1
1763621980000|2025-11-20 06:59:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1763622010000|2025-11-20 07:00:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|12
1763622130000|2025-11-20 07:02:10|||||||||5
1763622140000|2025-11-20 07:02:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1763622150000|2025-11-20 07:02:30|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|1
1763622180000|2025-11-20 07:03:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1763622190000|2025-11-20 07:03:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|1
1763622300000|2025-11-20 07:05:00|||||||||1
1763622320000|2025-11-20 07:05:20|||||||||5
1763622340000|2025-11-20 07:05:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1763622350000|2025-11-20 07:05:50|||||||||1
1763622370000|2025-11-20 07:06:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|7
1763622490000|2025-11-20 07:08:10|||||||||2
1763622630000|2025-11-20 07:10:30|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|24
1763622650000|2025-11-20 07:10:50|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|2
1763622660000|2025-11-20 07:11:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1763622670000|2025-11-20 07:11:10|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|2
1763622770000|2025-11-20 07:12:50|||||||||1
1763622820000|2025-11-20 07:13:40|||||||||3
1763622860000|2025-11-20 07:14:20|||||||||2
1763623180000|2025-11-20 07:19:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1763623210000|2025-11-20 07:20:10|||||||||5
1763623270000|2025-11-20 07:21:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1763623280000|2025-11-20 07:21:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1763623290000|2025-11-20 07:21:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|8
1763623300000|2025-11-20 07:21:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1763623320000|2025-11-20 07:22:00|||||||||1
1763623350000|2025-11-20 07:22:30|||||||||1
1763623370000|2025-11-20 07:22:50|||||||||12
1763623380000|2025-11-20 07:23:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|11
1763623410000|2025-11-20 07:23:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1763623470000|2025-11-20 07:24:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1763623590000|2025-11-20 07:26:30|||||||||4
1763623600000|2025-11-20 07:26:40|||||||||1
1763623610000|2025-11-20 07:26:50|||||||||1
1763623640000|2025-11-20 07:27:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1763623650000|2025-11-20 07:27:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1763623700000|2025-11-20 07:28:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1763623740000|2025-11-20 07:29:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1763623760000|2025-11-20 07:29:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1763623830000|2025-11-20 07:30:30|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|3
1763623840000|2025-11-20 07:30:40|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1763623850000|2025-11-20 07:30:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|4
1763623860000|2025-11-20 07:31:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|5
1763623910000|2025-11-20 07:31:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1763623920000|2025-11-20 07:32:00|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1763623930000|2025-11-20 07:32:10|||||||||1
1763624010000|2025-11-20 07:33:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1763624090000|2025-11-20 07:34:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1763624100000|2025-11-20 07:35:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|0
1763624220000|2025-11-20 07:37:00|||||||||1
1763624270000|2025-11-20 07:37:50|||||||||2
1763624330000|2025-11-20 07:38:50|||||||||7
1763624380000|2025-11-20 07:39:40|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|8
1763624590000|2025-11-20 07:43:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763624600000|2025-11-20 07:43:20|||||||||50
1763624610000|2025-11-20 07:43:30|||||||||26
1763624620000|2025-11-20 07:43:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1763624630000|2025-11-20 07:43:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763624720000|2025-11-20 07:45:20|||||||||19
1763624850000|2025-11-20 07:47:30|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|2
1763624870000|2025-11-20 07:47:50|||||||||5
1763624900000|2025-11-20 07:48:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|27
1763624940000|2025-11-20 07:49:00|||||||||1
1763624950000|2025-11-20 07:49:10|||||||||3
1763624960000|2025-11-20 07:49:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763625030000|2025-11-20 07:50:30|||||||||2
1763625140000|2025-11-20 07:52:20|||||||||1
1763625150000|2025-11-20 07:52:30|20.6|20.44|20.6|20.44|20.6|20.44|20.56|20.4|5
1763625160000|2025-11-20 07:52:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1763625170000|2025-11-20 07:52:50|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1763625210000|2025-11-20 07:53:30|||||||||1
1763625260000|2025-11-20 07:54:20|||||||||3
1763625290000|2025-11-20 07:54:50|||||||||1
1763625340000|2025-11-20 07:55:40|||||||||1
1763625410000|2025-11-20 07:56:50|||||||||1
1763625430000|2025-11-20 07:57:10|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|15
1763625500000|2025-11-20 07:58:20|||||||||1
1763625530000|2025-11-20 07:58:50|||||||||1
1763625540000|2025-11-20 07:59:00|||||||||1
1763625560000|2025-11-20 07:59:20|||||||||1
1763625570000|2025-11-20 07:59:30|||||||||1
1763625590000|2025-11-20 07:59:50|||||||||1
1763625600000|2025-11-20 08:00:00|||||||||2
1763625610000|2025-11-20 08:00:10|||||||||6
1763625620000|2025-11-20 08:00:20|||||||||1
1763625630000|2025-11-20 08:00:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|25
1763625650000|2025-11-20 08:00:50|||||||||1
1763625660000|2025-11-20 08:01:00|||||||||2
1763625680000|2025-11-20 08:01:20|||||||||1
1763625720000|2025-11-20 08:02:00|||||||||1
1763625730000|2025-11-20 08:02:10|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|4
1763625740000|2025-11-20 08:02:20|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|1
1763625770000|2025-11-20 08:02:50|||||||||1
1763625840000|2025-11-20 08:04:00|||||||||1
1763625850000|2025-11-20 08:04:10|||||||||1
1763625860000|2025-11-20 08:04:20|||||||||1
1763625900000|2025-11-20 08:05:00|||||||||1
1763625950000|2025-11-20 08:05:50|||||||||2
1763625960000|2025-11-20 08:06:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|5
1763625970000|2025-11-20 08:06:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1763625980000|2025-11-20 08:06:20|||||||||2
1763626000000|2025-11-20 08:06:40|||||||||2
1763626020000|2025-11-20 08:07:00|||||||||3
1763626040000|2025-11-20 08:07:20|||||||||4
1763626070000|2025-11-20 08:07:50|||||||||2
1763626080000|2025-11-20 08:08:00|||||||||1
1763626110000|2025-11-20 08:08:30|||||||||3
1763626120000|2025-11-20 08:08:40|||||||||2
1763626130000|2025-11-20 08:08:50|||||||||1
1763626140000|2025-11-20 08:09:00|||||||||1
1763626150000|2025-11-20 08:09:10|||||||||1
1763626160000|2025-11-20 08:09:20|||||||||2
1763626170000|2025-11-20 08:09:30|||||||||2
1763626180000|2025-11-20 08:09:40|||||||||1
1763626190000|2025-11-20 08:09:50|||||||||1
1763626210000|2025-11-20 08:10:10|||||||||2
1763626220000|2025-11-20 08:10:20|||||||||1
1763626240000|2025-11-20 08:10:40|||||||||2
1763626270000|2025-11-20 08:11:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|37
1763626330000|2025-11-20 08:12:10|||||||||2
1763626400000|2025-11-20 08:13:20|||||||||1
1763626440000|2025-11-20 08:14:00|||||||||2
1763626470000|2025-11-20 08:14:30|||||||||2
1763626480000|2025-11-20 08:14:40|||||||||2
1763626490000|2025-11-20 08:14:50|||||||||1
1763626550000|2025-11-20 08:15:50|||||||||3
1763626560000|2025-11-20 08:16:00|||||||||1
1763626570000|2025-11-20 08:16:10|||||||||2
1763626610000|2025-11-20 08:16:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1763626620000|2025-11-20 08:17:00|||||||||1
1763626630000|2025-11-20 08:17:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763626640000|2025-11-20 08:17:20|||||||||1
1763626650000|2025-11-20 08:17:30|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1763626660000|2025-11-20 08:17:40|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|24
1763626670000|2025-11-20 08:17:50|||||||||4
1763626680000|2025-11-20 08:18:00|||||||||5
1763626710000|2025-11-20 08:18:30|||||||||1
1763626740000|2025-11-20 08:19:00|||||||||2
1763626780000|2025-11-20 08:19:40|||||||||6
1763626810000|2025-11-20 08:20:10|||||||||5
1763626840000|2025-11-20 08:20:40|||||||||2
1763626870000|2025-11-20 08:21:10|||||||||1
1763626910000|2025-11-20 08:21:50|||||||||4
1763627000000|2025-11-20 08:23:20|||||||||2
1763627010000|2025-11-20 08:23:30|||||||||1
1763627110000|2025-11-20 08:25:10|||||||||2
1763627140000|2025-11-20 08:25:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|129
1763627150000|2025-11-20 08:25:50|||||||||3
1763627180000|2025-11-20 08:26:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|27
1763627190000|2025-11-20 08:26:30|||||||||1
1763627210000|2025-11-20 08:26:50|||||||||10
1763627220000|2025-11-20 08:27:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|20
1763627230000|2025-11-20 08:27:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|3
1763627240000|2025-11-20 08:27:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|4
1763627290000|2025-11-20 08:28:10|||||||||1
1763627300000|2025-11-20 08:28:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1763627330000|2025-11-20 08:28:50|||||||||1
1763627350000|2025-11-20 08:29:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1763627360000|2025-11-20 08:29:20|20.58|20.42|20.58|20.42|20.61|20.45|20.56|20.4|4
1763627370000|2025-11-20 08:29:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763627410000|2025-11-20 08:30:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1763627490000|2025-11-20 08:31:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|303
1763627500000|2025-11-20 08:31:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1763627510000|2025-11-20 08:31:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1763627530000|2025-11-20 08:32:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1763627540000|2025-11-20 08:32:20|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|1
1763627550000|2025-11-20 08:32:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|0
1763627560000|2025-11-20 08:32:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1763627650000|2025-11-20 08:34:10|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|9
1763627710000|2025-11-20 08:35:10|||||||||1
1763627730000|2025-11-20 08:35:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1763627860000|2025-11-20 08:37:40|||||||||1
1763627900000|2025-11-20 08:38:20|||||||||2
1763627970000|2025-11-20 08:39:30|||||||||1
1763628050000|2025-11-20 08:40:50|||||||||6
1763628080000|2025-11-20 08:41:20|||||||||11
1763628110000|2025-11-20 08:41:50|||||||||1
1763628120000|2025-11-20 08:42:00|||||||||2
1763628150000|2025-11-20 08:42:30|||||||||3
1763628180000|2025-11-20 08:43:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|18
1763628200000|2025-11-20 08:43:20|||||||||2
1763628250000|2025-11-20 08:44:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1763628260000|2025-11-20 08:44:20|||||||||6
1763628270000|2025-11-20 08:44:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1763628290000|2025-11-20 08:44:50|||||||||1
1763628320000|2025-11-20 08:45:20|||||||||18
1763628330000|2025-11-20 08:45:30|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|73
1763628340000|2025-11-20 08:45:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1763628370000|2025-11-20 08:46:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1763628380000|2025-11-20 08:46:20|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|7
1763628410000|2025-11-20 08:46:50|||||||||10
1763628430000|2025-11-20 08:47:10|||||||||3
1763628440000|2025-11-20 08:47:20|||||||||201
1763628450000|2025-11-20 08:47:30|||||||||1
1763628460000|2025-11-20 08:47:40|||||||||1
1763628470000|2025-11-20 08:47:50|||||||||11
1763628480000|2025-11-20 08:48:00|||||||||7
1763628490000|2025-11-20 08:48:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|17
1763628510000|2025-11-20 08:48:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1763628530000|2025-11-20 08:48:50|||||||||1
1763628540000|2025-11-20 08:49:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1763628560000|2025-11-20 08:49:20|||||||||1
1763628570000|2025-11-20 08:49:30|||||||||7
1763628590000|2025-11-20 08:49:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1763628600000|2025-11-20 08:50:00|||||||||2
1763628630000|2025-11-20 08:50:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1763628640000|2025-11-20 08:50:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1763628660000|2025-11-20 08:51:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1763628680000|2025-11-20 08:51:20|||||||||1
1763628700000|2025-11-20 08:51:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1763628720000|2025-11-20 08:52:00|||||||||5
1763628730000|2025-11-20 08:52:10|||||||||2
1763628750000|2025-11-20 08:52:30|||||||||2
1763628760000|2025-11-20 08:52:40|||||||||1
1763628770000|2025-11-20 08:52:50|||||||||8
1763628780000|2025-11-20 08:53:00|||||||||1
1763628790000|2025-11-20 08:53:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|9
1763628800000|2025-11-20 08:53:20|||||||||2
1763628810000|2025-11-20 08:53:30|||||||||2
1763628830000|2025-11-20 08:53:50|||||||||8
1763628860000|2025-11-20 08:54:20|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1763628890000|2025-11-20 08:54:50|||||||||2
1763628910000|2025-11-20 08:55:10|||||||||57
1763628920000|2025-11-20 08:55:20|||||||||1
1763628970000|2025-11-20 08:56:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1763628990000|2025-11-20 08:56:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1763629010000|2025-11-20 08:56:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|13
1763629020000|2025-11-20 08:57:00|20.49|20.33|20.49|20.33|20.51|20.35|20.47|20.31|2
1763629030000|2025-11-20 08:57:10|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|0
1763629040000|2025-11-20 08:57:20|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|2
1763629050000|2025-11-20 08:57:30|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|0
1763629200000|2025-11-20 09:00:00|||||||||4
1763629210000|2025-11-20 09:00:10|||||||||26
1763629220000|2025-11-20 09:00:20|||||||||3
1763629240000|2025-11-20 09:00:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|28
1763629260000|2025-11-20 09:01:00|||||||||1
1763629290000|2025-11-20 09:01:30|||||||||4
1763629370000|2025-11-20 09:02:50|||||||||1
1763629380000|2025-11-20 09:03:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|32
1763629390000|2025-11-20 09:03:10|||||||||1
1763629410000|2025-11-20 09:03:30|||||||||4
1763629500000|2025-11-20 09:05:00|||||||||2
1763629510000|2025-11-20 09:05:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|48
1763629520000|2025-11-20 09:05:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|20
1763629530000|2025-11-20 09:05:30|||||||||1
1763629570000|2025-11-20 09:06:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1763629700000|2025-11-20 09:08:20|||||||||3
1763629760000|2025-11-20 09:09:20|||||||||1
1763629800000|2025-11-20 09:10:00|||||||||1
1763629900000|2025-11-20 09:11:40|||||||||1
1763629920000|2025-11-20 09:12:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|7
1763629930000|2025-11-20 09:12:10|||||||||1
1763629940000|2025-11-20 09:12:20|||||||||1
1763629980000|2025-11-20 09:13:00|||||||||1
1763629990000|2025-11-20 09:13:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1763630000000|2025-11-20 09:13:20|||||||||1
1763630020000|2025-11-20 09:13:40|||||||||2
1763630080000|2025-11-20 09:14:40|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|2
1763630130000|2025-11-20 09:15:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1763630160000|2025-11-20 09:16:00|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|27
1763630170000|2025-11-20 09:16:10|||||||||1
1763630210000|2025-11-20 09:16:50|||||||||143
1763630220000|2025-11-20 09:17:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1763630260000|2025-11-20 09:17:40|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|1
1763630270000|2025-11-20 09:17:50|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|107
1763630280000|2025-11-20 09:18:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1763630290000|2025-11-20 09:18:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|34
1763630320000|2025-11-20 09:18:40|||||||||3
1763630380000|2025-11-20 09:19:40|||||||||7
1763630400000|2025-11-20 09:20:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1763630470000|2025-11-20 09:21:10|||||||||2
1763630590000|2025-11-20 09:23:10|||||||||2
1763630640000|2025-11-20 09:24:00|||||||||3
1763630740000|2025-11-20 09:25:40|||||||||1
1763630770000|2025-11-20 09:26:10|||||||||6
1763630780000|2025-11-20 09:26:20|||||||||12
1763630820000|2025-11-20 09:27:00|||||||||6
1763630830000|2025-11-20 09:27:10|||||||||12
1763630840000|2025-11-20 09:27:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1763630860000|2025-11-20 09:27:40|||||||||4
1763630880000|2025-11-20 09:28:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1763630910000|2025-11-20 09:28:30|||||||||27
1763630920000|2025-11-20 09:28:40|||||||||1
1763630930000|2025-11-20 09:28:50|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|21
1763631000000|2025-11-20 09:30:00|||||||||1
1763631020000|2025-11-20 09:30:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1763631030000|2025-11-20 09:30:30|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|0
1763631050000|2025-11-20 09:30:50|||||||||2
1763631070000|2025-11-20 09:31:10|20.74|20.58|20.71|20.55|20.76|20.6|20.71|20.55|8
1763631080000|2025-11-20 09:31:20|20.73|20.57|20.73|20.57|20.76|20.6|20.73|20.57|0
1763631090000|2025-11-20 09:31:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763631110000|2025-11-20 09:31:50|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|5
1763631120000|2025-11-20 09:32:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1763631130000|2025-11-20 09:32:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1763631140000|2025-11-20 09:32:20|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|0
1763631190000|2025-11-20 09:33:10|||||||||3
1763631200000|2025-11-20 09:33:20|||||||||3
1763631210000|2025-11-20 09:33:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|3
1763631220000|2025-11-20 09:33:40|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|7
1763631230000|2025-11-20 09:33:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1763631240000|2025-11-20 09:34:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1763631250000|2025-11-20 09:34:10|||||||||2
1763631280000|2025-11-20 09:34:40|||||||||3
1763631290000|2025-11-20 09:34:50|||||||||3
1763631300000|2025-11-20 09:35:00|||||||||3
1763631310000|2025-11-20 09:35:10|||||||||3
1763631350000|2025-11-20 09:35:50|||||||||1
1763631380000|2025-11-20 09:36:20|||||||||2
1763631400000|2025-11-20 09:36:40|||||||||1
1763631410000|2025-11-20 09:36:50|||||||||2
1763631420000|2025-11-20 09:37:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1763631430000|2025-11-20 09:37:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1763631460000|2025-11-20 09:37:40|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|9
1763631480000|2025-11-20 09:38:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|6
1763631490000|2025-11-20 09:38:10|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|1
1763631500000|2025-11-20 09:38:20|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|0
1763631510000|2025-11-20 09:38:30|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|7
1763631520000|2025-11-20 09:38:40|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|1
1763631530000|2025-11-20 09:38:50|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|0
1763631550000|2025-11-20 09:39:10|20.73|20.57|20.71|20.55|20.75|20.59|20.71|20.55|0
1763631560000|2025-11-20 09:39:20|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|1
1763631570000|2025-11-20 09:39:30|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|3
1763631580000|2025-11-20 09:39:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1763631600000|2025-11-20 09:40:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1763631620000|2025-11-20 09:40:20|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|1
1763631630000|2025-11-20 09:40:30|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|1
1763631680000|2025-11-20 09:41:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1763631690000|2025-11-20 09:41:30|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|0
1763631700000|2025-11-20 09:41:40|||||||||2
1763631710000|2025-11-20 09:41:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|0
1763631760000|2025-11-20 09:42:40|||||||||3
1763631820000|2025-11-20 09:43:40|||||||||1
1763631890000|2025-11-20 09:44:50|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|0
1763631920000|2025-11-20 09:45:20|||||||||6
1763631930000|2025-11-20 09:45:30|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|22
1763631960000|2025-11-20 09:46:00|||||||||3
1763631980000|2025-11-20 09:46:20|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|2
1763631990000|2025-11-20 09:46:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|11
1763632000000|2025-11-20 09:46:40|||||||||1
1763632030000|2025-11-20 09:47:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763632040000|2025-11-20 09:47:20|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|1
1763632050000|2025-11-20 09:47:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763632060000|2025-11-20 09:47:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1763632070000|2025-11-20 09:47:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1763632080000|2025-11-20 09:48:00|20.85|20.69|20.85|20.69|20.85|20.69|20.81|20.65|37
1763632130000|2025-11-20 09:48:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|9
1763632140000|2025-11-20 09:49:00|||||||||1
1763632150000|2025-11-20 09:49:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1763632170000|2025-11-20 09:49:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|1
1763632180000|2025-11-20 09:49:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763632200000|2025-11-20 09:50:00|||||||||1
1763632210000|2025-11-20 09:50:10|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|0
1763632230000|2025-11-20 09:50:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763632240000|2025-11-20 09:50:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|8
1763632250000|2025-11-20 09:50:50|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|5
1763632260000|2025-11-20 09:51:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1763632280000|2025-11-20 09:51:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|52
1763632290000|2025-11-20 09:51:30|||||||||2
1763632340000|2025-11-20 09:52:20|||||||||2
1763632380000|2025-11-20 09:53:00|||||||||1
1763632440000|2025-11-20 09:54:00|||||||||1
1763632470000|2025-11-20 09:54:30|||||||||3
1763632550000|2025-11-20 09:55:50|||||||||34
1763632610000|2025-11-20 09:56:50|||||||||3
1763632650000|2025-11-20 09:57:30|||||||||1
1763632680000|2025-11-20 09:58:00|||||||||1
1763632690000|2025-11-20 09:58:10|||||||||3
1763632800000|2025-11-20 10:00:00|||||||||4
1763632860000|2025-11-20 10:01:00|||||||||1
1763632940000|2025-11-20 10:02:20|||||||||1
1763632970000|2025-11-20 10:02:50|||||||||1
1763633000000|2025-11-20 10:03:20|||||||||1
1763633020000|2025-11-20 10:03:40|||||||||1
1763633090000|2025-11-20 10:04:50|||||||||1
1763633120000|2025-11-20 10:05:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1763633160000|2025-11-20 10:06:00|||||||||1
1763633190000|2025-11-20 10:06:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763633200000|2025-11-20 10:06:40|||||||||3
1763633220000|2025-11-20 10:07:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|11
1763633230000|2025-11-20 10:07:10|||||||||1
1763633250000|2025-11-20 10:07:30|||||||||1
1763633260000|2025-11-20 10:07:40|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|84
1763633280000|2025-11-20 10:08:00|||||||||2
1763633300000|2025-11-20 10:08:20|||||||||1
1763633310000|2025-11-20 10:08:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1763633330000|2025-11-20 10:08:50|||||||||1
1763633340000|2025-11-20 10:09:00|||||||||1
1763633360000|2025-11-20 10:09:20|||||||||1
1763633440000|2025-11-20 10:10:40|||||||||3
1763633450000|2025-11-20 10:10:50|||||||||1
1763633480000|2025-11-20 10:11:20|||||||||1
1763633510000|2025-11-20 10:11:50|||||||||1
1763633540000|2025-11-20 10:12:20|20.78|20.62|20.76|20.6|20.81|20.65|20.76|20.6|30
1763633550000|2025-11-20 10:12:30|||||||||2
1763633630000|2025-11-20 10:13:50|||||||||1
1763633680000|2025-11-20 10:14:40|||||||||1
1763633700000|2025-11-20 10:15:00|||||||||1
1763633770000|2025-11-20 10:16:10|||||||||2
1763633800000|2025-11-20 10:16:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|5
1763633840000|2025-11-20 10:17:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1763633900000|2025-11-20 10:18:20|||||||||91
1763633910000|2025-11-20 10:18:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1763633930000|2025-11-20 10:18:50|||||||||1
1763634000000|2025-11-20 10:20:00|||||||||2
1763634070000|2025-11-20 10:21:10|||||||||41
1763634080000|2025-11-20 10:21:20|||||||||4
1763634110000|2025-11-20 10:21:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|7
1763634190000|2025-11-20 10:23:10|||||||||1
1763634250000|2025-11-20 10:24:10|||||||||1
1763634310000|2025-11-20 10:25:10|||||||||1
1763634380000|2025-11-20 10:26:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|13
1763634400000|2025-11-20 10:26:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|5
1763634410000|2025-11-20 10:26:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763634420000|2025-11-20 10:27:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763634430000|2025-11-20 10:27:10|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|3
1763634450000|2025-11-20 10:27:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763634460000|2025-11-20 10:27:40|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|2
1763634570000|2025-11-20 10:29:30|||||||||2
1763634660000|2025-11-20 10:31:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1763634680000|2025-11-20 10:31:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1763634690000|2025-11-20 10:31:30|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|1
1763634700000|2025-11-20 10:31:40|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|1
1763634710000|2025-11-20 10:31:50|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|0
1763634720000|2025-11-20 10:32:00|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|0
1763634770000|2025-11-20 10:32:50|||||||||3
1763634860000|2025-11-20 10:34:20|||||||||1
1763635030000|2025-11-20 10:37:10|||||||||1
1763635050000|2025-11-20 10:37:30|||||||||1
1763635100000|2025-11-20 10:38:20|||||||||1
1763635140000|2025-11-20 10:39:00|||||||||1
1763635160000|2025-11-20 10:39:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|19
1763635190000|2025-11-20 10:39:50|||||||||2
1763635460000|2025-11-20 10:44:20|||||||||1
1763635480000|2025-11-20 10:44:40|||||||||10
1763635530000|2025-11-20 10:45:30|||||||||1
1763635600000|2025-11-20 10:46:40|||||||||1
1763635610000|2025-11-20 10:46:50|||||||||1
1763635690000|2025-11-20 10:48:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1763635760000|2025-11-20 10:49:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1763635790000|2025-11-20 10:49:50|||||||||25
1763635800000|2025-11-20 10:50:00|||||||||1
1763635810000|2025-11-20 10:50:10|||||||||1
1763635880000|2025-11-20 10:51:20|||||||||1
1763635910000|2025-11-20 10:51:50|||||||||2
1763635920000|2025-11-20 10:52:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1763636100000|2025-11-20 10:55:00|||||||||1
1763636180000|2025-11-20 10:56:20|||||||||1
1763636190000|2025-11-20 10:56:30|||||||||1
1763636250000|2025-11-20 10:57:30|||||||||1
1763636280000|2025-11-20 10:58:00|||||||||10
1763636320000|2025-11-20 10:58:40|||||||||1
1763636390000|2025-11-20 10:59:50|||||||||3
1763636400000|2025-11-20 11:00:00|||||||||48
1763636460000|2025-11-20 11:01:00|||||||||13
1763636480000|2025-11-20 11:01:20|||||||||2
1763636500000|2025-11-20 11:01:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|8
1763636520000|2025-11-20 11:02:00|||||||||1
1763636590000|2025-11-20 11:03:10|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|14
1763636610000|2025-11-20 11:03:30|||||||||2
1763636750000|2025-11-20 11:05:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|19
1763636780000|2025-11-20 11:06:20|||||||||4
1763636800000|2025-11-20 11:06:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1763636880000|2025-11-20 11:08:00|||||||||1
1763636890000|2025-11-20 11:08:10|||||||||3
1763636900000|2025-11-20 11:08:20|||||||||12
1763636930000|2025-11-20 11:08:50|||||||||1
1763636960000|2025-11-20 11:09:20|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|2
1763636970000|2025-11-20 11:09:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1763637050000|2025-11-20 11:10:50|||||||||3
1763637080000|2025-11-20 11:11:20|||||||||1
1763637100000|2025-11-20 11:11:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1763637110000|2025-11-20 11:11:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|3
1763637120000|2025-11-20 11:12:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1763637140000|2025-11-20 11:12:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1763637160000|2025-11-20 11:12:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|8
1763637200000|2025-11-20 11:13:20|||||||||1
1763637300000|2025-11-20 11:15:00|||||||||1
1763637330000|2025-11-20 11:15:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|11
1763637340000|2025-11-20 11:15:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|62
1763637440000|2025-11-20 11:17:20|||||||||1
1763637460000|2025-11-20 11:17:40|||||||||1
1763637500000|2025-11-20 11:18:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1763637510000|2025-11-20 11:18:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1763637540000|2025-11-20 11:19:00|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|2
1763637550000|2025-11-20 11:19:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1763637560000|2025-11-20 11:19:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|2
1763637570000|2025-11-20 11:19:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763637600000|2025-11-20 11:20:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|1
1763637750000|2025-11-20 11:22:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|4
1763637870000|2025-11-20 11:24:30|||||||||1
1763637960000|2025-11-20 11:26:00|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|10
1763637970000|2025-11-20 11:26:10|||||||||3
1763638000000|2025-11-20 11:26:40|||||||||2
1763638050000|2025-11-20 11:27:30|||||||||3
1763638080000|2025-11-20 11:28:00|||||||||1
1763638120000|2025-11-20 11:28:40|||||||||1
1763638200000|2025-11-20 11:30:00|||||||||1
1763638210000|2025-11-20 11:30:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1763638220000|2025-11-20 11:30:20|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|3
1763638260000|2025-11-20 11:31:00|||||||||2
1763638270000|2025-11-20 11:31:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1763638280000|2025-11-20 11:31:20|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|0
1763638290000|2025-11-20 11:31:30|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|1
1763638320000|2025-11-20 11:32:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763638330000|2025-11-20 11:32:10|||||||||1
1763638340000|2025-11-20 11:32:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1763638370000|2025-11-20 11:32:50|||||||||3
1763638390000|2025-11-20 11:33:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1763638430000|2025-11-20 11:33:50|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|9
1763638440000|2025-11-20 11:34:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1763638450000|2025-11-20 11:34:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1763638490000|2025-11-20 11:34:50|||||||||1
1763638520000|2025-11-20 11:35:20|||||||||2
1763638540000|2025-11-20 11:35:40|||||||||1
1763638550000|2025-11-20 11:35:50|||||||||3
1763638560000|2025-11-20 11:36:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|3
1763638590000|2025-11-20 11:36:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|8
1763638630000|2025-11-20 11:37:10|20.68|20.52|20.71|20.55|20.71|20.55|20.68|20.52|23
1763638640000|2025-11-20 11:37:20|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|2
1763638650000|2025-11-20 11:37:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1763638660000|2025-11-20 11:37:40|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|0
1763638680000|2025-11-20 11:38:00|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|5
1763638690000|2025-11-20 11:38:10|||||||||1
1763638760000|2025-11-20 11:39:20|||||||||3
1763638770000|2025-11-20 11:39:30|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|5
1763638820000|2025-11-20 11:40:20|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|26
1763638830000|2025-11-20 11:40:30|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|4
1763638840000|2025-11-20 11:40:40|20.66|20.5|20.66|20.5|20.66|20.5|20.62|20.46|0
1763638850000|2025-11-20 11:40:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763638860000|2025-11-20 11:41:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763638880000|2025-11-20 11:41:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1763638890000|2025-11-20 11:41:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1763638900000|2025-11-20 11:41:40|||||||||1
1763638920000|2025-11-20 11:42:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763638930000|2025-11-20 11:42:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1763638950000|2025-11-20 11:42:30|||||||||1
1763638960000|2025-11-20 11:42:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1763638980000|2025-11-20 11:43:00|||||||||2
1763639010000|2025-11-20 11:43:30|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|10
1763639040000|2025-11-20 11:44:00|||||||||4
1763639050000|2025-11-20 11:44:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1763639060000|2025-11-20 11:44:20|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|3
1763639070000|2025-11-20 11:44:30|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|0
1763639080000|2025-11-20 11:44:40|||||||||4
1763639090000|2025-11-20 11:44:50|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1763639100000|2025-11-20 11:45:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1763639120000|2025-11-20 11:45:20|||||||||1
1763639130000|2025-11-20 11:45:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1763639140000|2025-11-20 11:45:40|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|2
1763639150000|2025-11-20 11:45:50|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|0
1763639210000|2025-11-20 11:46:50|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|0
1763639220000|2025-11-20 11:47:00|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|1
1763639360000|2025-11-20 11:49:20|||||||||1
1763639370000|2025-11-20 11:49:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|3
1763639380000|2025-11-20 11:49:40|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|0
1763639410000|2025-11-20 11:50:10|||||||||1
1763639520000|2025-11-20 11:52:00|||||||||1
1763639660000|2025-11-20 11:54:20|||||||||1
1763639720000|2025-11-20 11:55:20|||||||||3
1763639750000|2025-11-20 11:55:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|11
1763639770000|2025-11-20 11:56:10|||||||||2
1763639800000|2025-11-20 11:56:40|||||||||5
1763639820000|2025-11-20 11:57:00|||||||||2
1763639890000|2025-11-20 11:58:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1763639900000|2025-11-20 11:58:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1763640010000|2025-11-20 12:00:10|||||||||1
1763640060000|2025-11-20 12:01:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|42
1763640070000|2025-11-20 12:01:10|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|17
1763640080000|2025-11-20 12:01:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763640120000|2025-11-20 12:02:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763640150000|2025-11-20 12:02:30|||||||||1
1763640180000|2025-11-20 12:03:00|||||||||7
1763640190000|2025-11-20 12:03:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|15
1763640220000|2025-11-20 12:03:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|6
1763640230000|2025-11-20 12:03:50|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|1
1763640240000|2025-11-20 12:04:00|||||||||2
1763640330000|2025-11-20 12:05:30|||||||||2
1763640340000|2025-11-20 12:05:40|||||||||8
1763640350000|2025-11-20 12:05:50|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|3
1763640360000|2025-11-20 12:06:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|1
1763640400000|2025-11-20 12:06:40|||||||||1
1763640460000|2025-11-20 12:07:40|||||||||1
1763640480000|2025-11-20 12:08:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|2
1763640500000|2025-11-20 12:08:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763640580000|2025-11-20 12:09:40|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|39
1763640610000|2025-11-20 12:10:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1763640630000|2025-11-20 12:10:30|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|8
1763640680000|2025-11-20 12:11:20|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1763640690000|2025-11-20 12:11:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|4
1763640700000|2025-11-20 12:11:40|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|0
1763640720000|2025-11-20 12:12:00|20.66|20.5|20.64|20.48|20.66|20.5|20.62|20.46|7
1763640730000|2025-11-20 12:12:10|20.62|20.46|20.64|20.48|20.66|20.5|20.62|20.46|0
1763640740000|2025-11-20 12:12:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1763640750000|2025-11-20 12:12:30|20.66|20.5|20.64|20.48|20.66|20.5|20.62|20.46|0
1763640760000|2025-11-20 12:12:40|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|0
1763640780000|2025-11-20 12:13:00|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|0
1763640790000|2025-11-20 12:13:10|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|0
1763640810000|2025-11-20 12:13:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1763640820000|2025-11-20 12:13:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1763640830000|2025-11-20 12:13:50|||||||||1
1763640850000|2025-11-20 12:14:10|||||||||2
1763640870000|2025-11-20 12:14:30|||||||||14
1763640900000|2025-11-20 12:15:00|||||||||1
1763640910000|2025-11-20 12:15:10|||||||||4
1763640940000|2025-11-20 12:15:40|||||||||5
1763641050000|2025-11-20 12:17:30|||||||||1
1763641100000|2025-11-20 12:18:20|||||||||2
1763641120000|2025-11-20 12:18:40|||||||||2
1763641130000|2025-11-20 12:18:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1763641140000|2025-11-20 12:19:00|||||||||1
1763641170000|2025-11-20 12:19:30|||||||||1
1763641180000|2025-11-20 12:19:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1763641190000|2025-11-20 12:19:50|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|1
1763641210000|2025-11-20 12:20:10|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|7
1763641220000|2025-11-20 12:20:20|||||||||6
1763641230000|2025-11-20 12:20:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1763641240000|2025-11-20 12:20:40|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1763641250000|2025-11-20 12:20:50|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|2
1763641440000|2025-11-20 12:24:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1763641450000|2025-11-20 12:24:10|||||||||1
1763641710000|2025-11-20 12:28:30|||||||||2
1763641760000|2025-11-20 12:29:20|||||||||5
1763641780000|2025-11-20 12:29:40|||||||||2
1763641790000|2025-11-20 12:29:50|||||||||2
1763641920000|2025-11-20 12:32:00|||||||||2
1763641960000|2025-11-20 12:32:40|||||||||3
1763641980000|2025-11-20 12:33:00|||||||||1
1763642020000|2025-11-20 12:33:40|||||||||2
1763642050000|2025-11-20 12:34:10|||||||||1
1763642060000|2025-11-20 12:34:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|7
1763642130000|2025-11-20 12:35:30|||||||||5
1763642270000|2025-11-20 12:37:50|||||||||1
1763642330000|2025-11-20 12:38:50|||||||||1
1763642410000|2025-11-20 12:40:10|||||||||20
1763642450000|2025-11-20 12:40:50|||||||||5
1763642510000|2025-11-20 12:41:50|||||||||3
1763642520000|2025-11-20 12:42:00|||||||||1
1763642630000|2025-11-20 12:43:50|||||||||2
1763642660000|2025-11-20 12:44:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1763642700000|2025-11-20 12:45:00|||||||||1
1763642720000|2025-11-20 12:45:20|||||||||1
1763642760000|2025-11-20 12:46:00|||||||||1
1763642780000|2025-11-20 12:46:20|||||||||1
1763642840000|2025-11-20 12:47:20|||||||||1
1763642900000|2025-11-20 12:48:20|||||||||1
1763642930000|2025-11-20 12:48:50|||||||||9
1763643170000|2025-11-20 12:52:50|||||||||1
1763643230000|2025-11-20 12:53:50|||||||||2
1763643240000|2025-11-20 12:54:00|||||||||2
1763643370000|2025-11-20 12:56:10|||||||||3
1763643380000|2025-11-20 12:56:20|||||||||1
1763643400000|2025-11-20 12:56:40|||||||||1
1763643460000|2025-11-20 12:57:40|||||||||1
1763643480000|2025-11-20 12:58:00|||||||||12
1763643490000|2025-11-20 12:58:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1763643510000|2025-11-20 12:58:30|||||||||1
1763643530000|2025-11-20 12:58:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1763643540000|2025-11-20 12:59:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1763643560000|2025-11-20 12:59:20|||||||||2
1763643600000|2025-11-20 13:00:00|||||||||5
1763643620000|2025-11-20 13:00:20|||||||||23
1763643670000|2025-11-20 13:01:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1763643690000|2025-11-20 13:01:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|4
1763643720000|2025-11-20 13:02:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|17
1763643750000|2025-11-20 13:02:30|||||||||1
1763643770000|2025-11-20 13:02:50|||||||||1
1763643790000|2025-11-20 13:03:10|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|7
1763643930000|2025-11-20 13:05:30|||||||||1
1763643980000|2025-11-20 13:06:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|23
1763643990000|2025-11-20 13:06:30|||||||||5
1763644050000|2025-11-20 13:07:30|||||||||1
1763644110000|2025-11-20 13:08:30|||||||||2
1763644130000|2025-11-20 13:08:50|||||||||1
1763644150000|2025-11-20 13:09:10|||||||||3
1763644180000|2025-11-20 13:09:40|||||||||2
1763644200000|2025-11-20 13:10:00|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|9
1763644230000|2025-11-20 13:10:30|||||||||1
1763644260000|2025-11-20 13:11:00|||||||||92
1763644320000|2025-11-20 13:12:00|||||||||2
1763644340000|2025-11-20 13:12:20|||||||||1
1763644510000|2025-11-20 13:15:10|||||||||1
1763644520000|2025-11-20 13:15:20|||||||||2
1763644530000|2025-11-20 13:15:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1763644540000|2025-11-20 13:15:40|||||||||1
1763644550000|2025-11-20 13:15:50|||||||||1
1763644570000|2025-11-20 13:16:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|28
1763644580000|2025-11-20 13:16:20|||||||||1
1763644600000|2025-11-20 13:16:40|||||||||4
1763644620000|2025-11-20 13:17:00|||||||||1
1763644630000|2025-11-20 13:17:10|||||||||1
1763644650000|2025-11-20 13:17:30|||||||||3
1763644680000|2025-11-20 13:18:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|26
1763644690000|2025-11-20 13:18:10|20.59|20.43|20.61|20.45|20.61|20.45|20.56|20.4|1
1763644700000|2025-11-20 13:18:20|||||||||6
1763644710000|2025-11-20 13:18:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1763644720000|2025-11-20 13:18:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|43
1763644750000|2025-11-20 13:19:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1763644760000|2025-11-20 13:19:20|||||||||2
1763644770000|2025-11-20 13:19:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1763644810000|2025-11-20 13:20:10|||||||||1
1763644870000|2025-11-20 13:21:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|6
1763644880000|2025-11-20 13:21:20|||||||||9
1763644890000|2025-11-20 13:21:30|||||||||4
1763644930000|2025-11-20 13:22:10|||||||||17
1763644940000|2025-11-20 13:22:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|5
1763644970000|2025-11-20 13:22:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1763645010000|2025-11-20 13:23:30|||||||||1
1763645020000|2025-11-20 13:23:40|||||||||3
1763645030000|2025-11-20 13:23:50|||||||||1
1763645080000|2025-11-20 13:24:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|48
1763645110000|2025-11-20 13:25:10|||||||||1
1763645120000|2025-11-20 13:25:20|||||||||3
1763645160000|2025-11-20 13:26:00|||||||||2
1763645180000|2025-11-20 13:26:20|||||||||1
1763645210000|2025-11-20 13:26:50|||||||||3
1763645220000|2025-11-20 13:27:00|||||||||1
1763645230000|2025-11-20 13:27:10|||||||||1
1763645280000|2025-11-20 13:28:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1763645290000|2025-11-20 13:28:10|||||||||1
1763645320000|2025-11-20 13:28:40|20.62|20.46|20.61|20.45|20.64|20.48|20.61|20.45|32
1763645330000|2025-11-20 13:28:50|20.59|20.43|20.61|20.45|20.61|20.45|20.57|20.41|53
1763645340000|2025-11-20 13:29:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|2
1763645350000|2025-11-20 13:29:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1763645370000|2025-11-20 13:29:30|||||||||6
1763645390000|2025-11-20 13:29:50|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|9
1763645400000|2025-11-20 13:30:00|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|168
1763645410000|2025-11-20 13:30:10|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|73
1763645420000|2025-11-20 13:30:20|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|77
1763645430000|2025-11-20 13:30:30|||||||||1
1763645440000|2025-11-20 13:30:40|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|214
1763645450000|2025-11-20 13:30:50|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|81
1763645460000|2025-11-20 13:31:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|35
1763645470000|2025-11-20 13:31:10|20.34|20.18|20.32|20.16|20.34|20.18|20.27|20.11|61
1763645480000|2025-11-20 13:31:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|82
1763645490000|2025-11-20 13:31:30|||||||||3
1763645500000|2025-11-20 13:31:40|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|152
1763645510000|2025-11-20 13:31:50|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|7
1763645520000|2025-11-20 13:32:00|||||||||2
1763645530000|2025-11-20 13:32:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|40
1763645540000|2025-11-20 13:32:20|||||||||73
1763645550000|2025-11-20 13:32:30|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|34
1763645560000|2025-11-20 13:32:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1763645570000|2025-11-20 13:32:50|||||||||53
1763645580000|2025-11-20 13:33:00|||||||||19
1763645590000|2025-11-20 13:33:10|||||||||14
1763645600000|2025-11-20 13:33:20|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|56
1763645610000|2025-11-20 13:33:30|||||||||9
1763645620000|2025-11-20 13:33:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1763645630000|2025-11-20 13:33:50|||||||||1
1763645640000|2025-11-20 13:34:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|113
1763645650000|2025-11-20 13:34:10|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|2
1763645660000|2025-11-20 13:34:20|||||||||2
1763645670000|2025-11-20 13:34:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1763645680000|2025-11-20 13:34:40|||||||||2
1763645690000|2025-11-20 13:34:50|||||||||3
1763645700000|2025-11-20 13:35:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|34
1763645720000|2025-11-20 13:35:20|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|17
1763645730000|2025-11-20 13:35:30|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|3
1763645740000|2025-11-20 13:35:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|62
1763645750000|2025-11-20 13:35:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|1
1763645760000|2025-11-20 13:36:00|||||||||10
1763645780000|2025-11-20 13:36:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1763645800000|2025-11-20 13:36:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|19
1763645820000|2025-11-20 13:37:00|||||||||1
1763645830000|2025-11-20 13:37:10|||||||||6
1763645840000|2025-11-20 13:37:20|||||||||3
1763645850000|2025-11-20 13:37:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|59
1763645860000|2025-11-20 13:37:40|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|49
1763645870000|2025-11-20 13:37:50|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|12
1763645880000|2025-11-20 13:38:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|7
1763645890000|2025-11-20 13:38:10|||||||||2
1763645900000|2025-11-20 13:38:20|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|15
1763645910000|2025-11-20 13:38:30|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|18
1763645930000|2025-11-20 13:38:50|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|7
1763645940000|2025-11-20 13:39:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|28
1763645950000|2025-11-20 13:39:10|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|20
1763645960000|2025-11-20 13:39:20|||||||||4
1763645970000|2025-11-20 13:39:30|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|51
1763645980000|2025-11-20 13:39:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|2
1763645990000|2025-11-20 13:39:50|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|30
1763646000000|2025-11-20 13:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|45
1763646010000|2025-11-20 13:40:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1763646020000|2025-11-20 13:40:20|||||||||3
1763646040000|2025-11-20 13:40:40|||||||||171
1763646050000|2025-11-20 13:40:50|||||||||1
1763646060000|2025-11-20 13:41:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|88
1763646070000|2025-11-20 13:41:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|62
1763646090000|2025-11-20 13:41:30|||||||||2
1763646100000|2025-11-20 13:41:40|||||||||8
1763646110000|2025-11-20 13:41:50|||||||||5
1763646120000|2025-11-20 13:42:00|||||||||156
1763646150000|2025-11-20 13:42:30|||||||||1
1763646160000|2025-11-20 13:42:40|||||||||6
1763646170000|2025-11-20 13:42:50|||||||||5
1763646260000|2025-11-20 13:44:20|||||||||1
1763646270000|2025-11-20 13:44:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|31
1763646280000|2025-11-20 13:44:40|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|3
1763646290000|2025-11-20 13:44:50|||||||||7
1763646310000|2025-11-20 13:45:10|||||||||3
1763646320000|2025-11-20 13:45:20|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|16
1763646330000|2025-11-20 13:45:30|||||||||5
1763646340000|2025-11-20 13:45:40|||||||||5
1763646350000|2025-11-20 13:45:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1763646370000|2025-11-20 13:46:10|||||||||1
1763646380000|2025-11-20 13:46:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|31
1763646390000|2025-11-20 13:46:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|7
1763646400000|2025-11-20 13:46:40|||||||||2
1763646410000|2025-11-20 13:46:50|||||||||1
1763646430000|2025-11-20 13:47:10|||||||||6
1763646460000|2025-11-20 13:47:40|||||||||1
1763646470000|2025-11-20 13:47:50|||||||||9
1763646480000|2025-11-20 13:48:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|83
1763646500000|2025-11-20 13:48:20|||||||||1
1763646510000|2025-11-20 13:48:30|||||||||3
1763646530000|2025-11-20 13:48:50|||||||||1
1763646540000|2025-11-20 13:49:00|||||||||2
1763646550000|2025-11-20 13:49:10|||||||||3
1763646580000|2025-11-20 13:49:40|||||||||2
1763646600000|2025-11-20 13:50:00|||||||||2
1763646650000|2025-11-20 13:50:50|||||||||67
1763646660000|2025-11-20 13:51:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1763646670000|2025-11-20 13:51:10|||||||||16
1763646680000|2025-11-20 13:51:20|||||||||54
1763646690000|2025-11-20 13:51:30|||||||||10
1763646700000|2025-11-20 13:51:40|||||||||69
1763646710000|2025-11-20 13:51:50|||||||||3
1763646720000|2025-11-20 13:52:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|137
1763646730000|2025-11-20 13:52:10|||||||||1
1763646740000|2025-11-20 13:52:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|34
1763646750000|2025-11-20 13:52:30|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|13
1763646760000|2025-11-20 13:52:40|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|206
1763646770000|2025-11-20 13:52:50|||||||||2
1763646780000|2025-11-20 13:53:00|||||||||10
1763646790000|2025-11-20 13:53:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1763646800000|2025-11-20 13:53:20|||||||||2
1763646820000|2025-11-20 13:53:40|||||||||4
1763646830000|2025-11-20 13:53:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|1
1763646850000|2025-11-20 13:54:10|||||||||1
1763646870000|2025-11-20 13:54:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|29
1763646900000|2025-11-20 13:55:00|||||||||3
1763646920000|2025-11-20 13:55:20|||||||||15
1763646930000|2025-11-20 13:55:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|103
1763646940000|2025-11-20 13:55:40|||||||||1
1763646960000|2025-11-20 13:56:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|72
1763646970000|2025-11-20 13:56:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|56
1763646980000|2025-11-20 13:56:20|||||||||1
1763646990000|2025-11-20 13:56:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|14
1763647000000|2025-11-20 13:56:40|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|28
1763647020000|2025-11-20 13:57:00|||||||||5
1763647030000|2025-11-20 13:57:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|8
1763647040000|2025-11-20 13:57:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1763647050000|2025-11-20 13:57:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|16
1763647060000|2025-11-20 13:57:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|124
1763647100000|2025-11-20 13:58:20|||||||||7
1763647110000|2025-11-20 13:58:30|||||||||2
1763647150000|2025-11-20 13:59:10|||||||||3
1763647160000|2025-11-20 13:59:20|||||||||1
1763647180000|2025-11-20 13:59:40|||||||||1
1763647190000|2025-11-20 13:59:50|||||||||4
1763647210000|2025-11-20 14:00:10|||||||||16
1763647230000|2025-11-20 14:00:30|||||||||1
1763647240000|2025-11-20 14:00:40|||||||||1
1763647250000|2025-11-20 14:00:50|||||||||3
1763647260000|2025-11-20 14:01:00|||||||||23
1763647270000|2025-11-20 14:01:10|||||||||11
1763647280000|2025-11-20 14:01:20|||||||||44
1763647290000|2025-11-20 14:01:30|||||||||26
1763647300000|2025-11-20 14:01:40|||||||||3
1763647310000|2025-11-20 14:01:50|||||||||10
1763647320000|2025-11-20 14:02:00|||||||||15
1763647330000|2025-11-20 14:02:10|||||||||15
1763647350000|2025-11-20 14:02:30|||||||||4
1763647360000|2025-11-20 14:02:40|||||||||1
1763647380000|2025-11-20 14:03:00|||||||||5
1763647390000|2025-11-20 14:03:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|13
1763647400000|2025-11-20 14:03:20|||||||||1
1763647410000|2025-11-20 14:03:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|18
1763647420000|2025-11-20 14:03:40|||||||||1
1763647430000|2025-11-20 14:03:50|||||||||5
1763647450000|2025-11-20 14:04:10|||||||||1
1763647460000|2025-11-20 14:04:20|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|9
1763647470000|2025-11-20 14:04:30|||||||||8
1763647490000|2025-11-20 14:04:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1763647500000|2025-11-20 14:05:00|||||||||6
1763647510000|2025-11-20 14:05:10|||||||||13
1763647530000|2025-11-20 14:05:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1763647540000|2025-11-20 14:05:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1763647550000|2025-11-20 14:05:50|||||||||31
1763647560000|2025-11-20 14:06:00|||||||||17
1763647570000|2025-11-20 14:06:10|||||||||13
1763647580000|2025-11-20 14:06:20|||||||||6
1763647590000|2025-11-20 14:06:30|||||||||9
1763647600000|2025-11-20 14:06:40|||||||||13
1763647610000|2025-11-20 14:06:50|||||||||5
1763647620000|2025-11-20 14:07:00|||||||||40
1763647630000|2025-11-20 14:07:10|||||||||12
1763647640000|2025-11-20 14:07:20|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|13
1763647650000|2025-11-20 14:07:30|||||||||7
1763647660000|2025-11-20 14:07:40|||||||||8
1763647670000|2025-11-20 14:07:50|||||||||11
1763647680000|2025-11-20 14:08:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|45
1763647690000|2025-11-20 14:08:10|||||||||12
1763647700000|2025-11-20 14:08:20|||||||||1
1763647710000|2025-11-20 14:08:30|||||||||15
1763647720000|2025-11-20 14:08:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|101
1763647730000|2025-11-20 14:08:50|||||||||9
1763647740000|2025-11-20 14:09:00|||||||||10
1763647750000|2025-11-20 14:09:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1763647760000|2025-11-20 14:09:20|||||||||12
1763647770000|2025-11-20 14:09:30|||||||||11
1763647780000|2025-11-20 14:09:40|||||||||13
1763647790000|2025-11-20 14:09:50|||||||||10
1763647800000|2025-11-20 14:10:00|||||||||17
1763647810000|2025-11-20 14:10:10|||||||||15
1763647820000|2025-11-20 14:10:20|||||||||5
1763647830000|2025-11-20 14:10:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1763647840000|2025-11-20 14:10:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1763647850000|2025-11-20 14:10:50|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|32
1763647860000|2025-11-20 14:11:00|||||||||1
1763647910000|2025-11-20 14:11:50|||||||||5
1763647920000|2025-11-20 14:12:00|||||||||17
1763647930000|2025-11-20 14:12:10|||||||||3
1763647950000|2025-11-20 14:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1763647960000|2025-11-20 14:12:40|||||||||1
1763647980000|2025-11-20 14:13:00|||||||||22
1763648020000|2025-11-20 14:13:40|||||||||1
1763648030000|2025-11-20 14:13:50|||||||||6
1763648040000|2025-11-20 14:14:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|20
1763648050000|2025-11-20 14:14:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1763648090000|2025-11-20 14:14:50|||||||||39
1763648100000|2025-11-20 14:15:00|||||||||1
1763648120000|2025-11-20 14:15:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|84
1763648140000|2025-11-20 14:15:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|10
1763648150000|2025-11-20 14:15:50|20.14|19.98|20.14|19.98|20.17|20.01|20.12|19.96|17
1763648160000|2025-11-20 14:16:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|4
1763648170000|2025-11-20 14:16:10|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|1
1763648180000|2025-11-20 14:16:20|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|5
1763648190000|2025-11-20 14:16:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|5
1763648200000|2025-11-20 14:16:40|20.14|19.98|20.14|19.98|20.17|20.01|20.12|19.96|1
1763648210000|2025-11-20 14:16:50|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|17
1763648220000|2025-11-20 14:17:00|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|4
1763648230000|2025-11-20 14:17:10|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|0
1763648240000|2025-11-20 14:17:20|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|9
1763648260000|2025-11-20 14:17:40|||||||||3
1763648270000|2025-11-20 14:17:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|91
1763648280000|2025-11-20 14:18:00|||||||||2
1763648360000|2025-11-20 14:19:20|||||||||1
1763648370000|2025-11-20 14:19:30|||||||||3
1763648380000|2025-11-20 14:19:40|||||||||1
1763648400000|2025-11-20 14:20:00|||||||||1
1763648410000|2025-11-20 14:20:10|20.02|19.86|20.02|19.86|20.07|19.91|20.02|19.86|34
1763648420000|2025-11-20 14:20:20|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|22
1763648430000|2025-11-20 14:20:30|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|3
1763648440000|2025-11-20 14:20:40|||||||||2
1763648470000|2025-11-20 14:21:10|||||||||1
1763648520000|2025-11-20 14:22:00|||||||||2
1763648580000|2025-11-20 14:23:00|||||||||5
1763648600000|2025-11-20 14:23:20|||||||||1
1763648610000|2025-11-20 14:23:30|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|17
1763648630000|2025-11-20 14:23:50|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|4
1763648640000|2025-11-20 14:24:00|||||||||1
1763648670000|2025-11-20 14:24:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1763648680000|2025-11-20 14:24:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|35
1763648690000|2025-11-20 14:24:50|||||||||1
1763648700000|2025-11-20 14:25:00|||||||||1
1763648710000|2025-11-20 14:25:10|||||||||10
1763648720000|2025-11-20 14:25:20|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|34
1763648750000|2025-11-20 14:25:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|24
1763648760000|2025-11-20 14:26:00|||||||||6
1763648780000|2025-11-20 14:26:20|||||||||14
1763648800000|2025-11-20 14:26:40|||||||||1
1763648830000|2025-11-20 14:27:10|||||||||4
1763648880000|2025-11-20 14:28:00|||||||||151
1763648890000|2025-11-20 14:28:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|18
1763648910000|2025-11-20 14:28:30|||||||||9
1763648920000|2025-11-20 14:28:40|||||||||12
1763648930000|2025-11-20 14:28:50|||||||||8
1763648940000|2025-11-20 14:29:00|||||||||2
1763648970000|2025-11-20 14:29:30|||||||||6
1763648980000|2025-11-20 14:29:40|||||||||2
1763648990000|2025-11-20 14:29:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|65
1763649000000|2025-11-20 14:30:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|226
1763649010000|2025-11-20 14:30:10|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|74
1763649020000|2025-11-20 14:30:20|||||||||46
1763649030000|2025-11-20 14:30:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|28
1763649040000|2025-11-20 14:30:40|||||||||15
1763649050000|2025-11-20 14:30:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|34
1763649060000|2025-11-20 14:31:00|||||||||105
1763649070000|2025-11-20 14:31:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|69
1763649080000|2025-11-20 14:31:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|62
1763649090000|2025-11-20 14:31:30|||||||||98
1763649100000|2025-11-20 14:31:40|||||||||64
1763649110000|2025-11-20 14:31:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|13
1763649120000|2025-11-20 14:32:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|10
1763649130000|2025-11-20 14:32:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|186
1763649140000|2025-11-20 14:32:20|||||||||72
1763649150000|2025-11-20 14:32:30|||||||||22
1763649160000|2025-11-20 14:32:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|82
1763649170000|2025-11-20 14:32:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|104
1763649180000|2025-11-20 14:33:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|106
1763649190000|2025-11-20 14:33:10|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|125
1763649200000|2025-11-20 14:33:20|||||||||40
1763649210000|2025-11-20 14:33:30|||||||||37
1763649220000|2025-11-20 14:33:40|||||||||8
1763649230000|2025-11-20 14:33:50|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|12
1763649240000|2025-11-20 14:34:00|||||||||8
1763649250000|2025-11-20 14:34:10|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|169
1763649260000|2025-11-20 14:34:20|||||||||6
1763649270000|2025-11-20 14:34:30|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|50
1763649280000|2025-11-20 14:34:40|20|19.84|19.97|19.81|20|19.84|19.97|19.81|6
1763649290000|2025-11-20 14:34:50|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|15
1763649300000|2025-11-20 14:35:00|||||||||102
1763649310000|2025-11-20 14:35:10|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|111
1763649320000|2025-11-20 14:35:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|6
1763649330000|2025-11-20 14:35:30|||||||||4
1763649350000|2025-11-20 14:35:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|27
1763649360000|2025-11-20 14:36:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|26
1763649370000|2025-11-20 14:36:10|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|66
1763649380000|2025-11-20 14:36:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|64
1763649390000|2025-11-20 14:36:30|||||||||10
1763649400000|2025-11-20 14:36:40|||||||||26
1763649420000|2025-11-20 14:37:00|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|35
1763649430000|2025-11-20 14:37:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1763649440000|2025-11-20 14:37:20|||||||||22
1763649450000|2025-11-20 14:37:30|||||||||24
1763649460000|2025-11-20 14:37:40|||||||||21
1763649470000|2025-11-20 14:37:50|||||||||1
1763649490000|2025-11-20 14:38:10|||||||||7
1763649500000|2025-11-20 14:38:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|38
1763649510000|2025-11-20 14:38:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|35
1763649520000|2025-11-20 14:38:40|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|60
1763649530000|2025-11-20 14:38:50|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|50
1763649540000|2025-11-20 14:39:00|||||||||73
1763649550000|2025-11-20 14:39:10|||||||||12
1763649560000|2025-11-20 14:39:20|||||||||81
1763649570000|2025-11-20 14:39:30|||||||||14
1763649580000|2025-11-20 14:39:40|||||||||40
1763649590000|2025-11-20 14:39:50|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|21
1763649600000|2025-11-20 14:40:00|||||||||9
1763649620000|2025-11-20 14:40:20|||||||||6
1763649630000|2025-11-20 14:40:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|61
1763649640000|2025-11-20 14:40:40|||||||||8
1763649650000|2025-11-20 14:40:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|37
1763649660000|2025-11-20 14:41:00|||||||||21
1763649670000|2025-11-20 14:41:10|||||||||9
1763649680000|2025-11-20 14:41:20|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|16
1763649690000|2025-11-20 14:41:30|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|75
1763649700000|2025-11-20 14:41:40|||||||||26
1763649710000|2025-11-20 14:41:50|||||||||4
1763649720000|2025-11-20 14:42:00|||||||||3
1763649730000|2025-11-20 14:42:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1763649740000|2025-11-20 14:42:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|16
1763649750000|2025-11-20 14:42:30|||||||||13
1763649760000|2025-11-20 14:42:40|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|193
1763649770000|2025-11-20 14:42:50|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|88
1763649780000|2025-11-20 14:43:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|66
1763649790000|2025-11-20 14:43:10|||||||||179
1763649800000|2025-11-20 14:43:20|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|38
1763649810000|2025-11-20 14:43:30|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|72
1763649820000|2025-11-20 14:43:40|||||||||1
1763649830000|2025-11-20 14:43:50|||||||||19
1763649840000|2025-11-20 14:44:00|||||||||78
1763649850000|2025-11-20 14:44:10|||||||||12
1763649860000|2025-11-20 14:44:20|||||||||13
1763649870000|2025-11-20 14:44:30|||||||||81
1763649880000|2025-11-20 14:44:40|||||||||36
1763649890000|2025-11-20 14:44:50|||||||||2
1763649900000|2025-11-20 14:45:00|||||||||6
1763649910000|2025-11-20 14:45:10|||||||||3
1763649920000|2025-11-20 14:45:20|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|52
1763649930000|2025-11-20 14:45:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1763649940000|2025-11-20 14:45:40|||||||||4
1763649950000|2025-11-20 14:45:50|||||||||19
1763649970000|2025-11-20 14:46:10|||||||||14
1763649980000|2025-11-20 14:46:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|4
1763649990000|2025-11-20 14:46:30|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|31
1763650000000|2025-11-20 14:46:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|92
1763650010000|2025-11-20 14:46:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|28
1763650020000|2025-11-20 14:47:00|||||||||35
1763650030000|2025-11-20 14:47:10|||||||||5
1763650040000|2025-11-20 14:47:20|||||||||1
1763650050000|2025-11-20 14:47:30|||||||||5
1763650060000|2025-11-20 14:47:40|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|106
1763650070000|2025-11-20 14:47:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1763650080000|2025-11-20 14:48:00|||||||||30
1763650090000|2025-11-20 14:48:10|||||||||12
1763650100000|2025-11-20 14:48:20|||||||||32
1763650110000|2025-11-20 14:48:30|||||||||11
1763650120000|2025-11-20 14:48:40|||||||||3
1763650130000|2025-11-20 14:48:50|||||||||3
1763650140000|2025-11-20 14:49:00|||||||||58
1763650150000|2025-11-20 14:49:10|||||||||1
1763650160000|2025-11-20 14:49:20|||||||||18
1763650170000|2025-11-20 14:49:30|||||||||10
1763650180000|2025-11-20 14:49:40|||||||||2
1763650190000|2025-11-20 14:49:50|||||||||20
1763650200000|2025-11-20 14:50:00|||||||||4
1763650210000|2025-11-20 14:50:10|||||||||5
1763650220000|2025-11-20 14:50:20|||||||||36
1763650230000|2025-11-20 14:50:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1763650240000|2025-11-20 14:50:40|||||||||6
1763650250000|2025-11-20 14:50:50|||||||||5
1763650260000|2025-11-20 14:51:00|||||||||7
1763650270000|2025-11-20 14:51:10|||||||||2
1763650280000|2025-11-20 14:51:20|||||||||4
1763650290000|2025-11-20 14:51:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|23
1763650310000|2025-11-20 14:51:50|||||||||6
1763650320000|2025-11-20 14:52:00|||||||||4
1763650330000|2025-11-20 14:52:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|46
1763650340000|2025-11-20 14:52:20|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|13
1763650350000|2025-11-20 14:52:30|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|28
1763650360000|2025-11-20 14:52:40|||||||||70
1763650370000|2025-11-20 14:52:50|||||||||1
1763650380000|2025-11-20 14:53:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|56
1763650390000|2025-11-20 14:53:10|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|14
1763650400000|2025-11-20 14:53:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1763650410000|2025-11-20 14:53:30|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|11
1763650420000|2025-11-20 14:53:40|||||||||4
1763650430000|2025-11-20 14:53:50|||||||||7
1763650440000|2025-11-20 14:54:00|||||||||1
1763650450000|2025-11-20 14:54:10|||||||||12
1763650460000|2025-11-20 14:54:20|||||||||4
1763650470000|2025-11-20 14:54:30|||||||||16
1763650480000|2025-11-20 14:54:40|||||||||28
1763650490000|2025-11-20 14:54:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|59
1763650500000|2025-11-20 14:55:00|||||||||3
1763650510000|2025-11-20 14:55:10|||||||||3
1763650520000|2025-11-20 14:55:20|||||||||28
1763650530000|2025-11-20 14:55:30|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|47
1763650540000|2025-11-20 14:55:40|||||||||2
1763650550000|2025-11-20 14:55:50|||||||||8
1763650560000|2025-11-20 14:56:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|48
1763650570000|2025-11-20 14:56:10|||||||||5
1763650580000|2025-11-20 14:56:20|||||||||4
1763650590000|2025-11-20 14:56:30|||||||||3
1763650600000|2025-11-20 14:56:40|||||||||5
1763650610000|2025-11-20 14:56:50|||||||||4
1763650620000|2025-11-20 14:57:00|||||||||4
1763650630000|2025-11-20 14:57:10|||||||||4
1763650640000|2025-11-20 14:57:20|||||||||11
1763650650000|2025-11-20 14:57:30|||||||||25
1763650660000|2025-11-20 14:57:40|||||||||6
1763650670000|2025-11-20 14:57:50|||||||||5
1763650680000|2025-11-20 14:58:00|||||||||4
1763650690000|2025-11-20 14:58:10|||||||||6
1763650700000|2025-11-20 14:58:20|||||||||10
1763650710000|2025-11-20 14:58:30|||||||||10
1763650720000|2025-11-20 14:58:40|||||||||22
1763650730000|2025-11-20 14:58:50|||||||||11
1763650740000|2025-11-20 14:59:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|74
1763650750000|2025-11-20 14:59:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1763650760000|2025-11-20 14:59:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|29
1763650770000|2025-11-20 14:59:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|25
1763650780000|2025-11-20 14:59:40|||||||||2
1763650790000|2025-11-20 14:59:50|||||||||2
1763650800000|2025-11-20 15:00:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|130
1763650810000|2025-11-20 15:00:10|||||||||10
1763650820000|2025-11-20 15:00:20|||||||||35
1763650830000|2025-11-20 15:00:30|||||||||14
1763650840000|2025-11-20 15:00:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|9
1763650850000|2025-11-20 15:00:50|||||||||1
1763650860000|2025-11-20 15:01:00|||||||||6
1763650870000|2025-11-20 15:01:10|||||||||4
1763650880000|2025-11-20 15:01:20|||||||||130
1763650890000|2025-11-20 15:01:30|||||||||12
1763650900000|2025-11-20 15:01:40|||||||||7
1763650910000|2025-11-20 15:01:50|||||||||19
1763650920000|2025-11-20 15:02:00|||||||||6
1763650930000|2025-11-20 15:02:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|126
1763650940000|2025-11-20 15:02:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|232
1763650950000|2025-11-20 15:02:30|||||||||17
1763650960000|2025-11-20 15:02:40|||||||||40
1763650970000|2025-11-20 15:02:50|||||||||55
1763650980000|2025-11-20 15:03:00|||||||||11
1763650990000|2025-11-20 15:03:10|||||||||18
1763651000000|2025-11-20 15:03:20|||||||||7
1763651010000|2025-11-20 15:03:30|||||||||15
1763651020000|2025-11-20 15:03:40|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|36
1763651030000|2025-11-20 15:03:50|||||||||20
1763651040000|2025-11-20 15:04:00|||||||||5
1763651050000|2025-11-20 15:04:10|||||||||9
1763651060000|2025-11-20 15:04:20|||||||||12
1763651070000|2025-11-20 15:04:30|||||||||10
1763651080000|2025-11-20 15:04:40|||||||||10
1763651090000|2025-11-20 15:04:50|||||||||13
1763651100000|2025-11-20 15:05:00|||||||||56
1763651110000|2025-11-20 15:05:10|||||||||12
1763651120000|2025-11-20 15:05:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|25
1763651130000|2025-11-20 15:05:30|||||||||12
1763651140000|2025-11-20 15:05:40|||||||||9
1763651150000|2025-11-20 15:05:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|111
1763651160000|2025-11-20 15:06:00|||||||||45
1763651170000|2025-11-20 15:06:10|||||||||16
1763651180000|2025-11-20 15:06:20|||||||||98
1763651190000|2025-11-20 15:06:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|8
1763651200000|2025-11-20 15:06:40|||||||||6
1763651210000|2025-11-20 15:06:50|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|16
1763651220000|2025-11-20 15:07:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|8
1763651230000|2025-11-20 15:07:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|207
1763651240000|2025-11-20 15:07:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|7
1763651250000|2025-11-20 15:07:30|||||||||12
1763651260000|2025-11-20 15:07:40|||||||||10
1763651270000|2025-11-20 15:07:50|||||||||9
1763651280000|2025-11-20 15:08:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1763651290000|2025-11-20 15:08:10|||||||||17
1763651300000|2025-11-20 15:08:20|||||||||9
1763651310000|2025-11-20 15:08:30|||||||||15
1763651320000|2025-11-20 15:08:40|||||||||27
1763651330000|2025-11-20 15:08:50|||||||||32
1763651340000|2025-11-20 15:09:00|||||||||35
1763651350000|2025-11-20 15:09:10|||||||||10
1763651360000|2025-11-20 15:09:20|||||||||18
1763651370000|2025-11-20 15:09:30|||||||||14
1763651380000|2025-11-20 15:09:40|||||||||13
1763651390000|2025-11-20 15:09:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1763651400000|2025-11-20 15:10:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|102
1763651410000|2025-11-20 15:10:10|20.07|19.91|20.07|19.91|20.12|19.96|20.07|19.91|47
1763651420000|2025-11-20 15:10:20|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|47
1763651430000|2025-11-20 15:10:30|||||||||7
1763651440000|2025-11-20 15:10:40|||||||||28
1763651450000|2025-11-20 15:10:50|||||||||5
1763651460000|2025-11-20 15:11:00|||||||||19
1763651470000|2025-11-20 15:11:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|15
1763651480000|2025-11-20 15:11:20|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|90
1763651490000|2025-11-20 15:11:30|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|29
1763651500000|2025-11-20 15:11:40|||||||||15
1763651520000|2025-11-20 15:12:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|15
1763651530000|2025-11-20 15:12:10|||||||||3
1763651540000|2025-11-20 15:12:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|22
1763651550000|2025-11-20 15:12:30|||||||||45
1763651560000|2025-11-20 15:12:40|||||||||7
1763651570000|2025-11-20 15:12:50|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|113
1763651580000|2025-11-20 15:13:00|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|91
1763651590000|2025-11-20 15:13:10|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|4
1763651600000|2025-11-20 15:13:20|||||||||6
1763651610000|2025-11-20 15:13:30|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|59
1763651620000|2025-11-20 15:13:40|20.07|19.91|20.07|19.91|20.07|19.91|20.03|19.87|32
1763651630000|2025-11-20 15:13:50|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|29
1763651640000|2025-11-20 15:14:00|||||||||10
1763651650000|2025-11-20 15:14:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|39
1763651660000|2025-11-20 15:14:20|||||||||1
1763651670000|2025-11-20 15:14:30|||||||||12
1763651690000|2025-11-20 15:14:50|||||||||86
1763651700000|2025-11-20 15:15:00|||||||||71
1763651710000|2025-11-20 15:15:10|||||||||5
1763651720000|2025-11-20 15:15:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|41
1763651730000|2025-11-20 15:15:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|18
1763651740000|2025-11-20 15:15:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|23
1763651750000|2025-11-20 15:15:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|52
1763651760000|2025-11-20 15:16:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|45
1763651770000|2025-11-20 15:16:10|||||||||4
1763651780000|2025-11-20 15:16:20|||||||||157
1763651790000|2025-11-20 15:16:30|||||||||5
1763651800000|2025-11-20 15:16:40|||||||||12
1763651810000|2025-11-20 15:16:50|||||||||14
1763651820000|2025-11-20 15:17:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1763651830000|2025-11-20 15:17:10|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|17
1763651840000|2025-11-20 15:17:20|||||||||2
1763651850000|2025-11-20 15:17:30|||||||||4
1763651860000|2025-11-20 15:17:40|||||||||16
1763651870000|2025-11-20 15:17:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|17
1763651880000|2025-11-20 15:18:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|88
1763651890000|2025-11-20 15:18:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|137
1763651900000|2025-11-20 15:18:20|||||||||1
1763651910000|2025-11-20 15:18:30|||||||||5
1763651920000|2025-11-20 15:18:40|||||||||2
1763651930000|2025-11-20 15:18:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|45
1763651940000|2025-11-20 15:19:00|||||||||17
1763651950000|2025-11-20 15:19:10|||||||||4
1763651960000|2025-11-20 15:19:20|||||||||4
1763651970000|2025-11-20 15:19:30|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|37
1763651980000|2025-11-20 15:19:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|52
1763651990000|2025-11-20 15:19:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|11
1763652000000|2025-11-20 15:20:00|||||||||3
1763652010000|2025-11-20 15:20:10|||||||||3
1763652020000|2025-11-20 15:20:20|||||||||3
1763652030000|2025-11-20 15:20:30|||||||||8
1763652040000|2025-11-20 15:20:40|||||||||11
1763652050000|2025-11-20 15:20:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|48
1763652060000|2025-11-20 15:21:00|||||||||23
1763652070000|2025-11-20 15:21:10|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|16
1763652080000|2025-11-20 15:21:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1763652090000|2025-11-20 15:21:30|||||||||22
1763652100000|2025-11-20 15:21:40|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|35
1763652110000|2025-11-20 15:21:50|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|48
1763652120000|2025-11-20 15:22:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|13
1763652130000|2025-11-20 15:22:10|||||||||5
1763652140000|2025-11-20 15:22:20|||||||||5
1763652150000|2025-11-20 15:22:30|||||||||5
1763652160000|2025-11-20 15:22:40|||||||||5
1763652170000|2025-11-20 15:22:50|||||||||14
1763652180000|2025-11-20 15:23:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|17
1763652190000|2025-11-20 15:23:10|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|134
1763652200000|2025-11-20 15:23:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|61
1763652210000|2025-11-20 15:23:30|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|38
1763652220000|2025-11-20 15:23:40|||||||||15
1763652230000|2025-11-20 15:23:50|||||||||2
1763652240000|2025-11-20 15:24:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|75
1763652250000|2025-11-20 15:24:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1763652260000|2025-11-20 15:24:20|||||||||12
1763652270000|2025-11-20 15:24:30|||||||||10
1763652280000|2025-11-20 15:24:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1763652290000|2025-11-20 15:24:50|||||||||5
1763652300000|2025-11-20 15:25:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|41
1763652310000|2025-11-20 15:25:10|||||||||7
1763652320000|2025-11-20 15:25:20|||||||||4
1763652330000|2025-11-20 15:25:30|||||||||3
1763652340000|2025-11-20 15:25:40|||||||||21
1763652350000|2025-11-20 15:25:50|||||||||15
1763652360000|2025-11-20 15:26:00|||||||||5
1763652370000|2025-11-20 15:26:10|||||||||6
1763652380000|2025-11-20 15:26:20|||||||||6
1763652390000|2025-11-20 15:26:30|||||||||19
1763652400000|2025-11-20 15:26:40|||||||||9
1763652410000|2025-11-20 15:26:50|||||||||10
1763652420000|2025-11-20 15:27:00|||||||||4
1763652430000|2025-11-20 15:27:10|||||||||80
1763652440000|2025-11-20 15:27:20|||||||||13
1763652450000|2025-11-20 15:27:30|||||||||10
1763652460000|2025-11-20 15:27:40|||||||||22
1763652470000|2025-11-20 15:27:50|||||||||15
1763652480000|2025-11-20 15:28:00|||||||||14
1763652490000|2025-11-20 15:28:10|||||||||12
1763652500000|2025-11-20 15:28:20|||||||||28
1763652510000|2025-11-20 15:28:30|||||||||11
1763652520000|2025-11-20 15:28:40|||||||||12
1763652530000|2025-11-20 15:28:50|||||||||11
1763652540000|2025-11-20 15:29:00|||||||||38
1763652550000|2025-11-20 15:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|38
1763652560000|2025-11-20 15:29:20|||||||||9
1763652570000|2025-11-20 15:29:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|41
1763652580000|2025-11-20 15:29:40|||||||||4
1763652590000|2025-11-20 15:29:50|||||||||6
1763652600000|2025-11-20 15:30:00|||||||||3
1763652610000|2025-11-20 15:30:10|||||||||6
1763652620000|2025-11-20 15:30:20|||||||||4
1763652630000|2025-11-20 15:30:30|||||||||19
1763652640000|2025-11-20 15:30:40|||||||||36
1763652650000|2025-11-20 15:30:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|19
1763652660000|2025-11-20 15:31:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|68
1763652670000|2025-11-20 15:31:10|||||||||100
1763652680000|2025-11-20 15:31:20|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|36
1763652690000|2025-11-20 15:31:30|||||||||9
1763652700000|2025-11-20 15:31:40|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|16
1763652710000|2025-11-20 15:31:50|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|53
1763652720000|2025-11-20 15:32:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|8
1763652730000|2025-11-20 15:32:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1763652740000|2025-11-20 15:32:20|||||||||1
1763652750000|2025-11-20 15:32:30|||||||||35
1763652760000|2025-11-20 15:32:40|||||||||79
1763652770000|2025-11-20 15:32:50|||||||||3
1763652780000|2025-11-20 15:33:00|||||||||33
1763652800000|2025-11-20 15:33:20|||||||||8
1763652810000|2025-11-20 15:33:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|42
1763652820000|2025-11-20 15:33:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1763652830000|2025-11-20 15:33:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1763652840000|2025-11-20 15:34:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1763652850000|2025-11-20 15:34:10|||||||||2
1763652860000|2025-11-20 15:34:20|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|9
1763652870000|2025-11-20 15:34:30|||||||||2
1763652880000|2025-11-20 15:34:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|3
1763652890000|2025-11-20 15:34:50|||||||||6
1763652900000|2025-11-20 15:35:00|||||||||2
1763652920000|2025-11-20 15:35:20|||||||||1
1763652940000|2025-11-20 15:35:40|||||||||4
1763652950000|2025-11-20 15:35:50|||||||||5
1763652960000|2025-11-20 15:36:00|||||||||9
1763652970000|2025-11-20 15:36:10|||||||||7
1763652980000|2025-11-20 15:36:20|||||||||10
1763652990000|2025-11-20 15:36:30|||||||||14
1763653000000|2025-11-20 15:36:40|||||||||7
1763653010000|2025-11-20 15:36:50|||||||||25
1763653020000|2025-11-20 15:37:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|38
1763653030000|2025-11-20 15:37:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|7
1763653040000|2025-11-20 15:37:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|213
1763653050000|2025-11-20 15:37:30|||||||||16
1763653060000|2025-11-20 15:37:40|||||||||30
1763653070000|2025-11-20 15:37:50|||||||||12
1763653080000|2025-11-20 15:38:00|||||||||4
1763653090000|2025-11-20 15:38:10|||||||||10
1763653100000|2025-11-20 15:38:20|||||||||5
1763653110000|2025-11-20 15:38:30|||||||||27
1763653120000|2025-11-20 15:38:40|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|97
1763653130000|2025-11-20 15:38:50|||||||||3
1763653140000|2025-11-20 15:39:00|||||||||62
1763653160000|2025-11-20 15:39:20|||||||||3
1763653170000|2025-11-20 15:39:30|||||||||1
1763653180000|2025-11-20 15:39:40|||||||||5
1763653190000|2025-11-20 15:39:50|||||||||1
1763653200000|2025-11-20 15:40:00|||||||||15
1763653210000|2025-11-20 15:40:10|||||||||10
1763653220000|2025-11-20 15:40:20|||||||||4
1763653230000|2025-11-20 15:40:30|||||||||15
1763653240000|2025-11-20 15:40:40|||||||||15
1763653250000|2025-11-20 15:40:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|63
1763653260000|2025-11-20 15:41:00|||||||||28
1763653280000|2025-11-20 15:41:20|||||||||1
1763653310000|2025-11-20 15:41:50|||||||||10
1763653320000|2025-11-20 15:42:00|||||||||91
1763653330000|2025-11-20 15:42:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1763653340000|2025-11-20 15:42:20|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|45
1763653350000|2025-11-20 15:42:30|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|62
1763653360000|2025-11-20 15:42:40|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|9
1763653370000|2025-11-20 15:42:50|||||||||1
1763653380000|2025-11-20 15:43:00|||||||||6
1763653400000|2025-11-20 15:43:20|||||||||58
1763653410000|2025-11-20 15:43:30|||||||||14
1763653420000|2025-11-20 15:43:40|||||||||7
1763653430000|2025-11-20 15:43:50|||||||||10
1763653440000|2025-11-20 15:44:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|152
1763653450000|2025-11-20 15:44:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|16
1763653460000|2025-11-20 15:44:20|||||||||4
1763653470000|2025-11-20 15:44:30|||||||||3
1763653480000|2025-11-20 15:44:40|||||||||3
1763653490000|2025-11-20 15:44:50|||||||||15
1763653500000|2025-11-20 15:45:00|||||||||4
1763653510000|2025-11-20 15:45:10|||||||||11
1763653520000|2025-11-20 15:45:20|||||||||14
1763653530000|2025-11-20 15:45:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|23
1763653540000|2025-11-20 15:45:40|||||||||1
1763653550000|2025-11-20 15:45:50|||||||||1
1763653570000|2025-11-20 15:46:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|13
1763653580000|2025-11-20 15:46:20|||||||||3
1763653590000|2025-11-20 15:46:30|||||||||5
1763653600000|2025-11-20 15:46:40|||||||||2
1763653610000|2025-11-20 15:46:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|67
1763653630000|2025-11-20 15:47:10|||||||||1
1763653650000|2025-11-20 15:47:30|||||||||4
1763653670000|2025-11-20 15:47:50|||||||||1
1763653680000|2025-11-20 15:48:00|||||||||3
1763653690000|2025-11-20 15:48:10|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|61
1763653700000|2025-11-20 15:48:20|||||||||8
1763653710000|2025-11-20 15:48:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|14
1763653720000|2025-11-20 15:48:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1763653730000|2025-11-20 15:48:50|20.12|19.96|20.13|19.97|20.13|19.97|20.08|19.92|90
1763653780000|2025-11-20 15:49:40|||||||||1
1763653790000|2025-11-20 15:49:50|||||||||21
1763653800000|2025-11-20 15:50:00|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|11
1763653810000|2025-11-20 15:50:10|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|7
1763653820000|2025-11-20 15:50:20|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|11
1763653830000|2025-11-20 15:50:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1763653840000|2025-11-20 15:50:40|||||||||2
1763653850000|2025-11-20 15:50:50|||||||||20
1763653860000|2025-11-20 15:51:00|||||||||2
1763653870000|2025-11-20 15:51:10|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|89
1763653880000|2025-11-20 15:51:20|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|8
1763653890000|2025-11-20 15:51:30|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|13
1763653910000|2025-11-20 15:51:50|||||||||11
1763653920000|2025-11-20 15:52:00|||||||||6
1763653930000|2025-11-20 15:52:10|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|53
1763653940000|2025-11-20 15:52:20|||||||||1
1763653950000|2025-11-20 15:52:30|||||||||1
1763653960000|2025-11-20 15:52:40|||||||||2
1763653970000|2025-11-20 15:52:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|3
1763653980000|2025-11-20 15:53:00|||||||||2
1763653990000|2025-11-20 15:53:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1763654000000|2025-11-20 15:53:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|3
1763654010000|2025-11-20 15:53:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|12
1763654020000|2025-11-20 15:53:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1763654030000|2025-11-20 15:53:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1763654040000|2025-11-20 15:54:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|52
1763654050000|2025-11-20 15:54:10|||||||||2
1763654060000|2025-11-20 15:54:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1763654070000|2025-11-20 15:54:30|||||||||14
1763654080000|2025-11-20 15:54:40|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|18
1763654090000|2025-11-20 15:54:50|||||||||3
1763654100000|2025-11-20 15:55:00|||||||||2
1763654110000|2025-11-20 15:55:10|||||||||2
1763654120000|2025-11-20 15:55:20|||||||||4
1763654130000|2025-11-20 15:55:30|||||||||104
1763654140000|2025-11-20 15:55:40|||||||||4
1763654150000|2025-11-20 15:55:50|||||||||4
1763654160000|2025-11-20 15:56:00|||||||||5
1763654170000|2025-11-20 15:56:10|||||||||2
1763654180000|2025-11-20 15:56:20|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|80
1763654190000|2025-11-20 15:56:30|||||||||5
1763654200000|2025-11-20 15:56:40|||||||||5
1763654210000|2025-11-20 15:56:50|||||||||6
1763654220000|2025-11-20 15:57:00|||||||||5
1763654230000|2025-11-20 15:57:10|||||||||8
1763654240000|2025-11-20 15:57:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|14
1763654250000|2025-11-20 15:57:30|||||||||8
1763654260000|2025-11-20 15:57:40|||||||||7
1763654270000|2025-11-20 15:57:50|||||||||3
1763654280000|2025-11-20 15:58:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|75
1763654290000|2025-11-20 15:58:10|||||||||2
1763654300000|2025-11-20 15:58:20|||||||||5
1763654310000|2025-11-20 15:58:30|||||||||8
1763654320000|2025-11-20 15:58:40|||||||||4
1763654330000|2025-11-20 15:58:50|||||||||1
1763654340000|2025-11-20 15:59:00|||||||||5
1763654350000|2025-11-20 15:59:10|||||||||18
1763654360000|2025-11-20 15:59:20|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|58
1763654370000|2025-11-20 15:59:30|||||||||13
1763654380000|2025-11-20 15:59:40|||||||||3
1763654390000|2025-11-20 15:59:50|||||||||9
1763654400000|2025-11-20 16:00:00|||||||||20
1763654410000|2025-11-20 16:00:10|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|145
1763654420000|2025-11-20 16:00:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|38
1763654430000|2025-11-20 16:00:30|||||||||14
1763654440000|2025-11-20 16:00:40|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|105
1763654450000|2025-11-20 16:00:50|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|30
1763654460000|2025-11-20 16:01:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|10
1763654470000|2025-11-20 16:01:10|||||||||4
1763654480000|2025-11-20 16:01:20|||||||||5
1763654490000|2025-11-20 16:01:30|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|77
1763654500000|2025-11-20 16:01:40|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|139
1763654510000|2025-11-20 16:01:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|34
1763654520000|2025-11-20 16:02:00|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|153
1763654530000|2025-11-20 16:02:10|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|40
1763654540000|2025-11-20 16:02:20|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|39
1763654550000|2025-11-20 16:02:30|||||||||35
1763654560000|2025-11-20 16:02:40|||||||||24
1763654570000|2025-11-20 16:02:50|||||||||2
1763654580000|2025-11-20 16:03:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|46
1763654590000|2025-11-20 16:03:10|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|24
1763654600000|2025-11-20 16:03:20|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|26
1763654610000|2025-11-20 16:03:30|||||||||40
1763654620000|2025-11-20 16:03:40|20.44|20.28|20.44|20.28|20.47|20.31|20.42|20.26|17
1763654630000|2025-11-20 16:03:50|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|8
1763654640000|2025-11-20 16:04:00|||||||||14
1763654650000|2025-11-20 16:04:10|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|79
1763654660000|2025-11-20 16:04:20|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|34
1763654670000|2025-11-20 16:04:30|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|20
1763654680000|2025-11-20 16:04:40|||||||||2
1763654690000|2025-11-20 16:04:50|||||||||3
1763654700000|2025-11-20 16:05:00|||||||||2
1763654710000|2025-11-20 16:05:10|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|72
1763654720000|2025-11-20 16:05:20|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|279
1763654730000|2025-11-20 16:05:30|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|80
1763654740000|2025-11-20 16:05:40|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|194
1763654750000|2025-11-20 16:05:50|||||||||43
1763654760000|2025-11-20 16:06:00|20.52|20.36|20.37|20.21|20.52|20.36|20.37|20.21|617
1763654770000|2025-11-20 16:06:10|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|103
1763654780000|2025-11-20 16:06:20|||||||||7
1763654790000|2025-11-20 16:06:30|||||||||5
1763654800000|2025-11-20 16:06:40|||||||||3
1763654810000|2025-11-20 16:06:50|||||||||7
1763654820000|2025-11-20 16:07:00|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|69
1763654830000|2025-11-20 16:07:10|||||||||2
1763654840000|2025-11-20 16:07:20|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|19
1763654850000|2025-11-20 16:07:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|15
1763654860000|2025-11-20 16:07:40|||||||||9
1763654870000|2025-11-20 16:07:50|||||||||6
1763654880000|2025-11-20 16:08:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1763654890000|2025-11-20 16:08:10|20.49|20.33|20.47|20.31|20.52|20.36|20.47|20.31|73
1763654900000|2025-11-20 16:08:20|||||||||2
1763654910000|2025-11-20 16:08:30|||||||||25
1763654920000|2025-11-20 16:08:40|||||||||4
1763654930000|2025-11-20 16:08:50|||||||||2
1763654940000|2025-11-20 16:09:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|16
1763654950000|2025-11-20 16:09:10|20.49|20.33|20.52|20.36|20.52|20.36|20.47|20.31|12
1763654960000|2025-11-20 16:09:20|||||||||9
1763654970000|2025-11-20 16:09:30|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|25
1763654980000|2025-11-20 16:09:40|||||||||5
1763654990000|2025-11-20 16:09:50|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|62
1763655000000|2025-11-20 16:10:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|41
1763655010000|2025-11-20 16:10:10|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|84
1763655020000|2025-11-20 16:10:20|||||||||2
1763655030000|2025-11-20 16:10:30|||||||||1
1763655040000|2025-11-20 16:10:40|||||||||2
1763655050000|2025-11-20 16:10:50|||||||||4
1763655060000|2025-11-20 16:11:00|20.59|20.43|20.62|20.46|20.62|20.46|20.57|20.41|92
1763655080000|2025-11-20 16:11:20|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|145
1763655090000|2025-11-20 16:11:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|51
1763655100000|2025-11-20 16:11:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|19
1763655110000|2025-11-20 16:11:50|||||||||2
1763655130000|2025-11-20 16:12:10|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|11
1763655140000|2025-11-20 16:12:20|||||||||3
1763655150000|2025-11-20 16:12:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|9
1763655160000|2025-11-20 16:12:40|||||||||19
1763655170000|2025-11-20 16:12:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|22
1763655180000|2025-11-20 16:13:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|228
1763655190000|2025-11-20 16:13:10|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|178
1763655200000|2025-11-20 16:13:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1763655210000|2025-11-20 16:13:30|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|20
1763655230000|2025-11-20 16:13:50|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|67
1763655240000|2025-11-20 16:14:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|14
1763655250000|2025-11-20 16:14:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1763655260000|2025-11-20 16:14:20|||||||||5
1763655280000|2025-11-20 16:14:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|35
1763655290000|2025-11-20 16:14:50|||||||||12
1763655300000|2025-11-20 16:15:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|1
1763655310000|2025-11-20 16:15:10|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|26
1763655320000|2025-11-20 16:15:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|8
1763655330000|2025-11-20 16:15:30|||||||||56
1763655340000|2025-11-20 16:15:40|||||||||7
1763655360000|2025-11-20 16:16:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|17
1763655370000|2025-11-20 16:16:10|||||||||1
1763655380000|2025-11-20 16:16:20|||||||||8
1763655390000|2025-11-20 16:16:30|20.72|20.56|20.71|20.55|20.76|20.6|20.71|20.55|36
1763655400000|2025-11-20 16:16:40|20.72|20.56|20.71|20.55|20.76|20.6|20.71|20.55|26
1763655410000|2025-11-20 16:16:50|20.72|20.56|20.76|20.6|20.81|20.65|20.72|20.56|64
1763655420000|2025-11-20 16:17:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|38
1763655430000|2025-11-20 16:17:10|||||||||5
1763655440000|2025-11-20 16:17:20|20.79|20.63|20.77|20.61|20.81|20.65|20.77|20.61|60
1763655450000|2025-11-20 16:17:30|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|124
1763655460000|2025-11-20 16:17:40|||||||||87
1763655470000|2025-11-20 16:17:50|||||||||5
1763655480000|2025-11-20 16:18:00|20.74|20.58|20.76|20.6|20.76|20.6|20.72|20.56|39
1763655490000|2025-11-20 16:18:10|||||||||1
1763655500000|2025-11-20 16:18:20|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|31
1763655510000|2025-11-20 16:18:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1763655520000|2025-11-20 16:18:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1763655530000|2025-11-20 16:18:50|||||||||22
1763655540000|2025-11-20 16:19:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|81
1763655550000|2025-11-20 16:19:10|||||||||3
1763655560000|2025-11-20 16:19:20|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|18
1763655570000|2025-11-20 16:19:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|10
1763655580000|2025-11-20 16:19:40|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|78
1763655590000|2025-11-20 16:19:50|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|48
1763655600000|2025-11-20 16:20:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|101
1763655610000|2025-11-20 16:20:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|47
1763655620000|2025-11-20 16:20:20|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|42
1763655630000|2025-11-20 16:20:30|||||||||5
1763655640000|2025-11-20 16:20:40|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|82
1763655650000|2025-11-20 16:20:50|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|113
1763655660000|2025-11-20 16:21:00|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|72
1763655670000|2025-11-20 16:21:10|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|33
1763655680000|2025-11-20 16:21:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|10
1763655690000|2025-11-20 16:21:30|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|67
1763655700000|2025-11-20 16:21:40|20.81|20.65|20.81|20.65|20.86|20.7|20.81|20.65|31
1763655710000|2025-11-20 16:21:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|8
1763655720000|2025-11-20 16:22:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|42
1763655730000|2025-11-20 16:22:10|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|33
1763655740000|2025-11-20 16:22:20|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|106
1763655750000|2025-11-20 16:22:30|20.93|20.77|20.96|20.8|20.96|20.8|20.91|20.75|8
1763655760000|2025-11-20 16:22:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|14
1763655770000|2025-11-20 16:22:50|20.95|20.79|20.91|20.75|20.96|20.8|20.91|20.75|13
1763655780000|2025-11-20 16:23:00|||||||||2
1763655790000|2025-11-20 16:23:10|||||||||20
1763655800000|2025-11-20 16:23:20|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|336
1763655810000|2025-11-20 16:23:30|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|47
1763655820000|2025-11-20 16:23:40|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|31
1763655830000|2025-11-20 16:23:50|||||||||4
1763655840000|2025-11-20 16:24:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|45
1763655850000|2025-11-20 16:24:10|||||||||52
1763655860000|2025-11-20 16:24:20|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|90
1763655870000|2025-11-20 16:24:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|86
1763655880000|2025-11-20 16:24:40|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|73
1763655890000|2025-11-20 16:24:50|||||||||16
1763655900000|2025-11-20 16:25:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|19
1763655910000|2025-11-20 16:25:10|21|20.84|20.96|20.8|21|20.84|20.96|20.8|68
1763655920000|2025-11-20 16:25:20|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|37
1763655930000|2025-11-20 16:25:30|20.93|20.77|20.91|20.75|20.93|20.77|20.86|20.7|183
1763655940000|2025-11-20 16:25:40|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|12
1763655950000|2025-11-20 16:25:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|55
1763655960000|2025-11-20 16:26:00|||||||||4
1763655970000|2025-11-20 16:26:10|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|6
1763655980000|2025-11-20 16:26:20|||||||||8
1763655990000|2025-11-20 16:26:30|20.88|20.72|20.88|20.72|20.91|20.75|20.88|20.72|42
1763656000000|2025-11-20 16:26:40|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|17
1763656010000|2025-11-20 16:26:50|||||||||2
1763656020000|2025-11-20 16:27:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|14
1763656030000|2025-11-20 16:27:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|63
1763656040000|2025-11-20 16:27:20|20.86|20.7|20.81|20.65|20.86|20.7|20.76|20.6|110
1763656050000|2025-11-20 16:27:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|26
1763656060000|2025-11-20 16:27:40|||||||||142
1763656070000|2025-11-20 16:27:50|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|10
1763656080000|2025-11-20 16:28:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|19
1763656090000|2025-11-20 16:28:10|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|74
1763656100000|2025-11-20 16:28:20|||||||||4
1763656110000|2025-11-20 16:28:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|20
1763656120000|2025-11-20 16:28:40|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|59
1763656130000|2025-11-20 16:28:50|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|53
1763656140000|2025-11-20 16:29:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|73
1763656150000|2025-11-20 16:29:10|20.88|20.72|20.91|20.75|20.91|20.75|20.86|20.7|23
1763656160000|2025-11-20 16:29:20|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|29
1763656170000|2025-11-20 16:29:30|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|3
1763656180000|2025-11-20 16:29:40|||||||||6
1763656190000|2025-11-20 16:29:50|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|97
1763656200000|2025-11-20 16:30:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|22
1763656210000|2025-11-20 16:30:10|||||||||63
1763656220000|2025-11-20 16:30:20|||||||||34
1763656230000|2025-11-20 16:30:30|21|20.84|20.96|20.8|21|20.84|20.96|20.8|225
1763656240000|2025-11-20 16:30:40|||||||||48
1763656250000|2025-11-20 16:30:50|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|82
1763656260000|2025-11-20 16:31:00|||||||||5
1763656270000|2025-11-20 16:31:10|21|20.84|21.01|20.85|21.01|20.85|20.96|20.8|80
1763656280000|2025-11-20 16:31:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|71
1763656290000|2025-11-20 16:31:30|21.03|20.87|21.1|20.94|21.1|20.94|21.01|20.85|60
1763656300000|2025-11-20 16:31:40|||||||||10
1763656310000|2025-11-20 16:31:50|21.05|20.89|21.05|20.89|21.1|20.94|21.05|20.89|90
1763656320000|2025-11-20 16:32:00|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|37
1763656330000|2025-11-20 16:32:10|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|44
1763656340000|2025-11-20 16:32:20|||||||||57
1763656350000|2025-11-20 16:32:30|21.07|20.91|21.1|20.94|21.1|20.94|21.05|20.89|25
1763656360000|2025-11-20 16:32:40|||||||||134
1763656370000|2025-11-20 16:32:50|||||||||7
1763656380000|2025-11-20 16:33:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|35
1763656390000|2025-11-20 16:33:10|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|21
1763656400000|2025-11-20 16:33:20|||||||||2
1763656410000|2025-11-20 16:33:30|||||||||142
1763656420000|2025-11-20 16:33:40|||||||||6
1763656430000|2025-11-20 16:33:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|62
1763656440000|2025-11-20 16:34:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|153
1763656450000|2025-11-20 16:34:10|21.15|20.99|21.15|20.99|21.15|20.99|21.1|20.94|88
1763656460000|2025-11-20 16:34:20|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|25
1763656470000|2025-11-20 16:34:30|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|53
1763656480000|2025-11-20 16:34:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|8
1763656490000|2025-11-20 16:34:50|||||||||71
1763656500000|2025-11-20 16:35:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|64
1763656510000|2025-11-20 16:35:10|||||||||12
1763656520000|2025-11-20 16:35:20|21.2|21.04|21.24|21.08|21.25|21.09|21.2|21.04|48
1763656530000|2025-11-20 16:35:30|21.25|21.09|21.24|21.08|21.25|21.09|21.2|21.04|11
1763656540000|2025-11-20 16:35:40|21.2|21.04|21.24|21.08|21.25|21.09|21.2|21.04|21
1763656550000|2025-11-20 16:35:50|21.22|21.06|21.24|21.08|21.25|21.09|21.2|21.04|40
1763656560000|2025-11-20 16:36:00|21.25|21.09|21.27|21.11|21.29|21.13|21.24|21.08|42
1763656570000|2025-11-20 16:36:10|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|16
1763656580000|2025-11-20 16:36:20|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|34
1763656590000|2025-11-20 16:36:30|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|40
1763656600000|2025-11-20 16:36:40|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|20
1763656610000|2025-11-20 16:36:50|||||||||3
1763656620000|2025-11-20 16:37:00|||||||||8
1763656630000|2025-11-20 16:37:10|||||||||8
1763656640000|2025-11-20 16:37:20|||||||||22
1763656650000|2025-11-20 16:37:30|||||||||45
1763656660000|2025-11-20 16:37:40|21.2|21.04|21.29|21.13|21.29|21.13|21.2|21.04|17
1763656670000|2025-11-20 16:37:50|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|36
1763656680000|2025-11-20 16:38:00|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|12
1763656690000|2025-11-20 16:38:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|119
1763656700000|2025-11-20 16:38:20|21.34|21.18|21.34|21.18|21.39|21.23|21.34|21.18|24
1763656710000|2025-11-20 16:38:30|21.36|21.2|21.44|21.28|21.44|21.28|21.36|21.2|142
1763656720000|2025-11-20 16:38:40|21.48|21.32|21.48|21.32|21.48|21.32|21.44|21.28|56
1763656730000|2025-11-20 16:38:50|||||||||111
1763656740000|2025-11-20 16:39:00|21.44|21.28|21.53|21.37|21.53|21.37|21.43|21.27|149
1763656750000|2025-11-20 16:39:10|21.48|21.32|21.48|21.32|21.53|21.37|21.48|21.32|90
1763656760000|2025-11-20 16:39:20|21.43|21.27|21.44|21.28|21.48|21.32|21.43|21.27|50
1763656770000|2025-11-20 16:39:30|21.43|21.27|21.39|21.23|21.44|21.28|21.39|21.23|97
1763656780000|2025-11-20 16:39:40|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|24
1763656790000|2025-11-20 16:39:50|||||||||97
1763656800000|2025-11-20 16:40:00|21.44|21.28|21.48|21.32|21.48|21.32|21.39|21.23|258
1763656810000|2025-11-20 16:40:10|21.46|21.3|21.48|21.32|21.48|21.32|21.44|21.28|11
1763656820000|2025-11-20 16:40:20|21.46|21.3|21.48|21.32|21.48|21.32|21.44|21.28|56
1763656830000|2025-11-20 16:40:30|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|58
1763656840000|2025-11-20 16:40:40|21.49|21.33|21.53|21.37|21.53|21.37|21.48|21.32|10
1763656850000|2025-11-20 16:40:50|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|51
1763656860000|2025-11-20 16:41:00|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|75
1763656870000|2025-11-20 16:41:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|48
1763656880000|2025-11-20 16:41:20|21.53|21.37|21.53|21.37|21.58|21.42|21.53|21.37|227
1763656890000|2025-11-20 16:41:30|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|26
1763656900000|2025-11-20 16:41:40|21.56|21.4|21.58|21.42|21.63|21.47|21.56|21.4|45
1763656910000|2025-11-20 16:41:50|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|27
1763656920000|2025-11-20 16:42:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|31
1763656930000|2025-11-20 16:42:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|60
1763656940000|2025-11-20 16:42:20|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|43
1763656950000|2025-11-20 16:42:30|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|47
1763656960000|2025-11-20 16:42:40|21.61|21.45|21.63|21.47|21.68|21.52|21.58|21.42|31
1763656970000|2025-11-20 16:42:50|21.66|21.5|21.63|21.47|21.68|21.52|21.63|21.47|31
1763656980000|2025-11-20 16:43:00|21.66|21.5|21.53|21.37|21.68|21.52|21.53|21.37|124
1763656990000|2025-11-20 16:43:10|21.49|21.33|21.49|21.33|21.53|21.37|21.48|21.32|144
1763657000000|2025-11-20 16:43:20|21.53|21.37|21.53|21.37|21.53|21.37|21.49|21.33|78
1763657010000|2025-11-20 16:43:30|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|49
1763657020000|2025-11-20 16:43:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|15
1763657030000|2025-11-20 16:43:50|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|80
1763657040000|2025-11-20 16:44:00|21.54|21.38|21.58|21.42|21.58|21.42|21.53|21.37|180
1763657050000|2025-11-20 16:44:10|21.63|21.47|21.68|21.52|21.68|21.52|21.58|21.42|42
1763657060000|2025-11-20 16:44:20|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|66
1763657070000|2025-11-20 16:44:30|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|69
1763657080000|2025-11-20 16:44:40|21.68|21.52|21.68|21.52|21.71|21.55|21.63|21.47|12
1763657090000|2025-11-20 16:44:50|||||||||7
1763657100000|2025-11-20 16:45:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|41
1763657110000|2025-11-20 16:45:10|21.77|21.61|21.68|21.52|21.78|21.62|21.68|21.52|165
1763657120000|2025-11-20 16:45:20|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|60
1763657130000|2025-11-20 16:45:30|21.63|21.47|21.63|21.47|21.63|21.47|21.58|21.42|10
1763657140000|2025-11-20 16:45:40|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|127
1763657150000|2025-11-20 16:45:50|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|50
1763657160000|2025-11-20 16:46:00|21.58|21.42|21.68|21.52|21.68|21.52|21.58|21.42|50
1763657170000|2025-11-20 16:46:10|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|25
1763657180000|2025-11-20 16:46:20|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|16
1763657190000|2025-11-20 16:46:30|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|59
1763657200000|2025-11-20 16:46:40|21.66|21.5|21.68|21.52|21.68|21.52|21.63|21.47|58
1763657210000|2025-11-20 16:46:50|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|92
1763657220000|2025-11-20 16:47:00|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|89
1763657230000|2025-11-20 16:47:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|9
1763657240000|2025-11-20 16:47:20|21.77|21.61|21.68|21.52|21.77|21.61|21.68|21.52|174
1763657250000|2025-11-20 16:47:30|21.73|21.57|21.63|21.47|21.73|21.57|21.63|21.47|26
1763657260000|2025-11-20 16:47:40|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|85
1763657270000|2025-11-20 16:47:50|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|29
1763657280000|2025-11-20 16:48:00|21.63|21.47|21.63|21.47|21.68|21.52|21.58|21.42|284
1763657290000|2025-11-20 16:48:10|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|23
1763657300000|2025-11-20 16:48:20|21.58|21.42|21.54|21.38|21.58|21.42|21.53|21.37|294
1763657310000|2025-11-20 16:48:30|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|77
1763657320000|2025-11-20 16:48:40|21.63|21.47|21.53|21.37|21.63|21.47|21.53|21.37|45
1763657330000|2025-11-20 16:48:50|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|138
1763657340000|2025-11-20 16:49:00|21.51|21.35|21.49|21.33|21.51|21.35|21.44|21.28|20
1763657350000|2025-11-20 16:49:10|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|65
1763657360000|2025-11-20 16:49:20|21.53|21.37|21.58|21.42|21.58|21.42|21.49|21.33|149
1763657370000|2025-11-20 16:49:30|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|77
1763657380000|2025-11-20 16:49:40|21.58|21.42|21.61|21.45|21.63|21.47|21.58|21.42|65
1763657390000|2025-11-20 16:49:50|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|20
1763657400000|2025-11-20 16:50:00|21.63|21.47|21.53|21.37|21.63|21.47|21.53|21.37|51
1763657410000|2025-11-20 16:50:10|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|61
1763657420000|2025-11-20 16:50:20|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|32
1763657430000|2025-11-20 16:50:30|21.63|21.47|21.58|21.42|21.63|21.47|21.53|21.37|62
1763657440000|2025-11-20 16:50:40|21.54|21.38|21.53|21.37|21.58|21.42|21.53|21.37|7
1763657450000|2025-11-20 16:50:50|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|42
1763657460000|2025-11-20 16:51:00|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|81
1763657470000|2025-11-20 16:51:10|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|13
1763657480000|2025-11-20 16:51:20|21.53|21.37|21.48|21.32|21.58|21.42|21.48|21.32|46
1763657490000|2025-11-20 16:51:30|21.44|21.28|21.44|21.28|21.49|21.33|21.44|21.28|108
1763657500000|2025-11-20 16:51:40|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|17
1763657510000|2025-11-20 16:51:50|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|43
1763657520000|2025-11-20 16:52:00|21.39|21.23|21.48|21.32|21.49|21.33|21.39|21.23|16
1763657530000|2025-11-20 16:52:10|21.44|21.28|21.48|21.32|21.53|21.37|21.44|21.28|95
1763657540000|2025-11-20 16:52:20|21.49|21.33|21.53|21.37|21.53|21.37|21.48|21.32|43
1763657550000|2025-11-20 16:52:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|22
1763657560000|2025-11-20 16:52:40|||||||||10
1763657570000|2025-11-20 16:52:50|21.53|21.37|21.58|21.42|21.61|21.45|21.53|21.37|31
1763657580000|2025-11-20 16:53:00|21.63|21.47|21.49|21.33|21.63|21.47|21.49|21.33|159
1763657590000|2025-11-20 16:53:10|21.53|21.37|21.58|21.42|21.58|21.42|21.49|21.33|132
1763657600000|2025-11-20 16:53:20|21.54|21.38|21.58|21.42|21.58|21.42|21.54|21.38|6
1763657610000|2025-11-20 16:53:30|21.63|21.47|21.63|21.47|21.63|21.47|21.58|21.42|37
1763657620000|2025-11-20 16:53:40|||||||||10
1763657630000|2025-11-20 16:53:50|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|25
1763657640000|2025-11-20 16:54:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|12
1763657650000|2025-11-20 16:54:10|21.68|21.52|21.83|21.67|21.83|21.67|21.68|21.52|109
1763657660000|2025-11-20 16:54:20|||||||||142
1763657670000|2025-11-20 16:54:30|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|48
1763657680000|2025-11-20 16:54:40|21.92|21.76|21.88|21.72|21.92|21.76|21.88|21.72|27
1763657690000|2025-11-20 16:54:50|21.9|21.74|21.88|21.72|21.92|21.76|21.87|21.71|25
1763657700000|2025-11-20 16:55:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|14
1763657710000|2025-11-20 16:55:10|21.87|21.71|21.83|21.67|21.88|21.72|21.83|21.67|158
1763657720000|2025-11-20 16:55:20|21.85|21.69|21.87|21.71|21.87|21.71|21.83|21.67|46
1763657730000|2025-11-20 16:55:30|21.88|21.72|21.92|21.76|21.92|21.76|21.88|21.72|83
1763657740000|2025-11-20 16:55:40|||||||||9
1763657750000|2025-11-20 16:55:50|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|282
1763657760000|2025-11-20 16:56:00|21.97|21.81|21.97|21.81|21.97|21.81|21.92|21.76|27
1763657770000|2025-11-20 16:56:10|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|46
1763657780000|2025-11-20 16:56:20|21.92|21.76|21.92|21.76|21.97|21.81|21.87|21.71|68
1763657790000|2025-11-20 16:56:30|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|42
1763657800000|2025-11-20 16:56:40|21.88|21.72|21.88|21.72|21.92|21.76|21.87|21.71|66
1763657810000|2025-11-20 16:56:50|21.9|21.74|21.97|21.81|21.97|21.81|21.9|21.74|60
1763657820000|2025-11-20 16:57:00|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|52
1763657830000|2025-11-20 16:57:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|28
1763657840000|2025-11-20 16:57:20|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|25
1763657850000|2025-11-20 16:57:30|22|21.84|22.02|21.86|22.02|21.86|22|21.84|141
1763657860000|2025-11-20 16:57:40|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|61
1763657870000|2025-11-20 16:57:50|21.92|21.76|21.97|21.81|22|21.84|21.92|21.76|49
1763657880000|2025-11-20 16:58:00|22|21.84|22.07|21.91|22.07|21.91|22|21.84|115
1763657890000|2025-11-20 16:58:10|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|36
1763657900000|2025-11-20 16:58:20|22.09|21.93|22.11|21.95|22.11|21.95|22.07|21.91|42
1763657910000|2025-11-20 16:58:30|22.12|21.96|22.11|21.95|22.12|21.96|22.07|21.91|50
1763657920000|2025-11-20 16:58:40|22.12|21.96|22.09|21.93|22.12|21.96|22.07|21.91|78
1763657930000|2025-11-20 16:58:50|22.07|21.91|22.07|21.91|22.11|21.95|22.07|21.91|64
1763657940000|2025-11-20 16:59:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|18
1763657950000|2025-11-20 16:59:10|||||||||32
1763657960000|2025-11-20 16:59:20|22.16|22|22.17|22.01|22.17|22.01|22.12|21.96|33
1763657970000|2025-11-20 16:59:30|22.21|22.05|22.16|22|22.21|22.05|22.16|22|162
1763657980000|2025-11-20 16:59:40|22.12|21.96|22.16|22|22.16|22|22.12|21.96|56
1763657990000|2025-11-20 16:59:50|22.17|22.01|22.16|22|22.17|22.01|22.12|21.96|203
1763658000000|2025-11-20 17:00:00|22.17|22.01|22.12|21.96|22.26|22.1|22.12|21.96|207
1763658010000|2025-11-20 17:00:10|22.11|21.95|21.97|21.81|22.12|21.96|21.97|21.81|67
1763658020000|2025-11-20 17:00:20|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|44
1763658030000|2025-11-20 17:00:30|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|94
1763658040000|2025-11-20 17:00:40|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|30
1763658050000|2025-11-20 17:00:50|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|71
1763658060000|2025-11-20 17:01:00|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|51
1763658070000|2025-11-20 17:01:10|21.97|21.81|22.07|21.91|22.07|21.91|21.97|21.81|95
1763658080000|2025-11-20 17:01:20|22.11|21.95|22.02|21.86|22.11|21.95|22.02|21.86|33
1763658090000|2025-11-20 17:01:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|63
1763658100000|2025-11-20 17:01:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|14
1763658110000|2025-11-20 17:01:50|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|139
1763658120000|2025-11-20 17:02:00|21.87|21.71|21.92|21.76|21.92|21.76|21.83|21.67|179
1763658130000|2025-11-20 17:02:10|21.88|21.72|21.92|21.76|21.92|21.76|21.87|21.71|41
1763658140000|2025-11-20 17:02:20|21.97|21.81|21.97|21.81|21.97|21.81|21.92|21.76|73
1763658150000|2025-11-20 17:02:30|21.92|21.76|21.92|21.76|21.97|21.81|21.9|21.74|83
1763658160000|2025-11-20 17:02:40|21.97|21.81|21.97|21.81|21.97|21.81|21.92|21.76|28
1763658170000|2025-11-20 17:02:50|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|12
1763658180000|2025-11-20 17:03:00|22.02|21.86|21.97|21.81|22.02|21.86|21.92|21.76|160
1763658190000|2025-11-20 17:03:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|22
1763658200000|2025-11-20 17:03:20|21.97|21.81|21.97|21.81|21.97|21.81|21.92|21.76|58
1763658210000|2025-11-20 17:03:30|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|66
1763658220000|2025-11-20 17:03:40|22.02|21.86|22.09|21.93|22.09|21.93|21.97|21.81|38
1763658230000|2025-11-20 17:03:50|22.07|21.91|22.11|21.95|22.12|21.96|22.07|21.91|69
1763658240000|2025-11-20 17:04:00|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|49
1763658250000|2025-11-20 17:04:10|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|49
1763658260000|2025-11-20 17:04:20|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|47
1763658270000|2025-11-20 17:04:30|22.02|21.86|21.92|21.76|22.02|21.86|21.92|21.76|92
1763658280000|2025-11-20 17:04:40|21.97|21.81|21.92|21.76|21.97|21.81|21.87|21.71|96
1763658290000|2025-11-20 17:04:50|21.88|21.72|21.92|21.76|21.92|21.76|21.88|21.72|99
1763658300000|2025-11-20 17:05:00|21.97|21.81|21.97|21.81|22|21.84|21.88|21.72|83
1763658310000|2025-11-20 17:05:10|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|62
1763658320000|2025-11-20 17:05:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|19
1763658330000|2025-11-20 17:05:30|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|48
1763658340000|2025-11-20 17:05:40|22.02|21.86|22.12|21.96|22.12|21.96|22.02|21.86|98
1763658350000|2025-11-20 17:05:50|22.1|21.94|22.12|21.96|22.12|21.96|22.07|21.91|9
1763658360000|2025-11-20 17:06:00|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|49
1763658370000|2025-11-20 17:06:10|||||||||3
1763658380000|2025-11-20 17:06:20|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|21
1763658390000|2025-11-20 17:06:30|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|23
1763658400000|2025-11-20 17:06:40|22.15|21.99|22.12|21.96|22.17|22.01|22.07|21.91|45
1763658410000|2025-11-20 17:06:50|22.17|22.01|22.17|22.01|22.21|22.05|22.17|22.01|76
1763658420000|2025-11-20 17:07:00|22.21|22.05|22.31|22.15|22.31|22.15|22.21|22.05|235
1763658430000|2025-11-20 17:07:10|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|38
1763658440000|2025-11-20 17:07:20|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|78
1763658450000|2025-11-20 17:07:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|124
1763658460000|2025-11-20 17:07:40|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|140
1763658470000|2025-11-20 17:07:50|22.24|22.08|22.22|22.06|22.26|22.1|22.22|22.06|50
1763658480000|2025-11-20 17:08:00|22.24|22.08|22.22|22.06|22.26|22.1|22.22|22.06|22
1763658490000|2025-11-20 17:08:10|22.17|22.01|22.07|21.91|22.17|22.01|22.07|21.91|51
1763658500000|2025-11-20 17:08:20|22.02|21.86|22.07|21.91|22.07|21.91|21.98|21.82|103
1763658510000|2025-11-20 17:08:30|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|157
1763658520000|2025-11-20 17:08:40|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|27
1763658530000|2025-11-20 17:08:50|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|22
1763658540000|2025-11-20 17:09:00|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|25
1763658550000|2025-11-20 17:09:10|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|21
1763658560000|2025-11-20 17:09:20|22.16|22|22.17|22.01|22.17|22.01|22.12|21.96|7
1763658570000|2025-11-20 17:09:30|22.21|22.05|22.21|22.05|22.21|22.05|22.17|22.01|20
1763658580000|2025-11-20 17:09:40|22.22|22.06|22.21|22.05|22.22|22.06|22.17|22.01|74
1763658590000|2025-11-20 17:09:50|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|4
1763658600000|2025-11-20 17:10:00|22.22|22.06|22.21|22.05|22.26|22.1|22.21|22.05|37
1763658610000|2025-11-20 17:10:10|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|93
1763658620000|2025-11-20 17:10:20|22.21|22.05|22.21|22.05|22.21|22.05|22.17|22.01|94
1763658630000|2025-11-20 17:10:30|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|53
1763658640000|2025-11-20 17:10:40|22.27|22.11|22.27|22.11|22.31|22.15|22.27|22.11|31
1763658650000|2025-11-20 17:10:50|22.31|22.15|22.26|22.1|22.31|22.15|22.26|22.1|51
1763658660000|2025-11-20 17:11:00|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|17
1763658670000|2025-11-20 17:11:10|22.27|22.11|22.26|22.1|22.31|22.15|22.26|22.1|32
1763658680000|2025-11-20 17:11:20|22.27|22.11|22.26|22.1|22.27|22.11|22.24|22.08|36
1763658690000|2025-11-20 17:11:30|22.27|22.11|22.31|22.15|22.31|22.15|22.26|22.1|21
1763658700000|2025-11-20 17:11:40|22.34|22.18|22.41|22.25|22.41|22.25|22.34|22.18|45
1763658710000|2025-11-20 17:11:50|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|94
1763658720000|2025-11-20 17:12:00|22.41|22.25|22.46|22.3|22.46|22.3|22.36|22.2|96
1763658730000|2025-11-20 17:12:10|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|40
1763658740000|2025-11-20 17:12:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|70
1763658750000|2025-11-20 17:12:30|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|92
1763658760000|2025-11-20 17:12:40|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|58
1763658770000|2025-11-20 17:12:50|22.5|22.34|22.46|22.3|22.51|22.35|22.41|22.25|239
1763658780000|2025-11-20 17:13:00|22.44|22.28|22.46|22.3|22.46|22.3|22.44|22.28|8
1763658790000|2025-11-20 17:13:10|22.51|22.35|22.5|22.34|22.51|22.35|22.46|22.3|77
1763658800000|2025-11-20 17:13:20|22.51|22.35|22.55|22.39|22.55|22.39|22.5|22.34|47
1763658810000|2025-11-20 17:13:30|||||||||88
1763658820000|2025-11-20 17:13:40|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|89
1763658830000|2025-11-20 17:13:50|22.56|22.4|22.6|22.44|22.6|22.44|22.55|22.39|92
1763658840000|2025-11-20 17:14:00|22.55|22.39|22.41|22.25|22.55|22.39|22.41|22.25|315
1763658850000|2025-11-20 17:14:10|22.46|22.3|22.5|22.34|22.5|22.34|22.41|22.25|89
1763658860000|2025-11-20 17:14:20|22.46|22.3|22.36|22.2|22.46|22.3|22.31|22.15|61
1763658870000|2025-11-20 17:14:30|22.31|22.15|22.27|22.11|22.34|22.18|22.26|22.1|146
1763658880000|2025-11-20 17:14:40|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|100
1763658890000|2025-11-20 17:14:50|22.26|22.1|22.36|22.2|22.36|22.2|22.26|22.1|25
1763658900000|2025-11-20 17:15:00|22.41|22.25|22.36|22.2|22.46|22.3|22.36|22.2|174
1763658910000|2025-11-20 17:15:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|97
1763658920000|2025-11-20 17:15:20|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|41
1763658930000|2025-11-20 17:15:30|22.46|22.3|22.5|22.34|22.51|22.35|22.46|22.3|15
1763658940000|2025-11-20 17:15:40|22.46|22.3|22.5|22.34|22.55|22.39|22.46|22.3|185
1763658950000|2025-11-20 17:15:50|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|20
1763658960000|2025-11-20 17:16:00|22.41|22.25|22.55|22.39|22.55|22.39|22.41|22.25|63
1763658970000|2025-11-20 17:16:10|22.51|22.35|22.6|22.44|22.6|22.44|22.51|22.35|280
1763658980000|2025-11-20 17:16:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|44
1763658990000|2025-11-20 17:16:30|22.58|22.42|22.55|22.39|22.6|22.44|22.55|22.39|59
1763659000000|2025-11-20 17:16:40|||||||||8
1763659010000|2025-11-20 17:16:50|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|60
1763659020000|2025-11-20 17:17:00|22.51|22.35|22.6|22.44|22.6|22.44|22.51|22.35|64
1763659030000|2025-11-20 17:17:10|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|141
1763659040000|2025-11-20 17:17:20|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|46
1763659050000|2025-11-20 17:17:30|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|57
1763659060000|2025-11-20 17:17:40|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|10
1763659070000|2025-11-20 17:17:50|22.63|22.47|22.65|22.49|22.65|22.49|22.6|22.44|133
1763659080000|2025-11-20 17:18:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|186
1763659090000|2025-11-20 17:18:10|||||||||16
1763659100000|2025-11-20 17:18:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|50
1763659110000|2025-11-20 17:18:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|75
1763659120000|2025-11-20 17:18:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|53
1763659130000|2025-11-20 17:18:50|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|52
1763659140000|2025-11-20 17:19:00|22.67|22.51|22.65|22.49|22.69|22.53|22.65|22.49|79
1763659150000|2025-11-20 17:19:10|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|53
1763659160000|2025-11-20 17:19:20|22.6|22.44|22.6|22.44|22.6|22.44|22.55|22.39|103
1763659170000|2025-11-20 17:19:30|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|47
1763659180000|2025-11-20 17:19:40|22.63|22.47|22.6|22.44|22.65|22.49|22.6|22.44|17
1763659190000|2025-11-20 17:19:50|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|41
1763659200000|2025-11-20 17:20:00|22.65|22.49|22.65|22.49|22.7|22.54|22.6|22.44|49
1763659210000|2025-11-20 17:20:10|22.63|22.47|22.55|22.39|22.63|22.47|22.5|22.34|71
1763659220000|2025-11-20 17:20:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|48
1763659230000|2025-11-20 17:20:30|22.58|22.42|22.74|22.58|22.74|22.58|22.55|22.39|281
1763659240000|2025-11-20 17:20:40|22.75|22.59|22.74|22.58|22.79|22.63|22.74|22.58|104
1763659250000|2025-11-20 17:20:50|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|136
1763659260000|2025-11-20 17:21:00|22.7|22.54|22.65|22.49|22.75|22.59|22.65|22.49|105
1763659270000|2025-11-20 17:21:10|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|20
1763659280000|2025-11-20 17:21:20|22.65|22.49|22.6|22.44|22.7|22.54|22.6|22.44|70
1763659290000|2025-11-20 17:21:30|22.55|22.39|22.5|22.34|22.6|22.44|22.5|22.34|82
1763659300000|2025-11-20 17:21:40|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|58
1763659310000|2025-11-20 17:21:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|161
1763659320000|2025-11-20 17:22:00|22.46|22.3|22.41|22.25|22.5|22.34|22.41|22.25|49
1763659330000|2025-11-20 17:22:10|22.43|22.27|22.5|22.34|22.5|22.34|22.43|22.27|52
1763659340000|2025-11-20 17:22:20|22.55|22.39|22.65|22.49|22.65|22.49|22.55|22.39|105
1763659350000|2025-11-20 17:22:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|50
1763659360000|2025-11-20 17:22:40|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|56
1763659370000|2025-11-20 17:22:50|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|140
1763659380000|2025-11-20 17:23:00|22.58|22.42|22.55|22.39|22.6|22.44|22.55|22.39|128
1763659390000|2025-11-20 17:23:10|22.5|22.34|22.5|22.34|22.53|22.37|22.5|22.34|92
1763659400000|2025-11-20 17:23:20|22.53|22.37|22.5|22.34|22.55|22.39|22.5|22.34|7
1763659410000|2025-11-20 17:23:30|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|106
1763659420000|2025-11-20 17:23:40|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|130
1763659430000|2025-11-20 17:23:50|22.49|22.33|22.51|22.35|22.51|22.35|22.46|22.3|29
1763659440000|2025-11-20 17:24:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|294
1763659450000|2025-11-20 17:24:10|22.36|22.2|22.36|22.2|22.41|22.25|22.36|22.2|182
1763659460000|2025-11-20 17:24:20|22.37|22.21|22.46|22.3|22.46|22.3|22.36|22.2|158
1763659470000|2025-11-20 17:24:30|22.41|22.25|22.46|22.3|22.51|22.35|22.41|22.25|93
1763659480000|2025-11-20 17:24:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|127
1763659490000|2025-11-20 17:24:50|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|21
1763659500000|2025-11-20 17:25:00|22.46|22.3|22.56|22.4|22.6|22.44|22.46|22.3|98
1763659510000|2025-11-20 17:25:10|22.58|22.42|22.56|22.4|22.6|22.44|22.55|22.39|32
1763659520000|2025-11-20 17:25:20|22.6|22.44|22.6|22.44|22.6|22.44|22.58|22.42|20
1763659530000|2025-11-20 17:25:30|22.63|22.47|22.65|22.49|22.65|22.49|22.6|22.44|18
1763659540000|2025-11-20 17:25:40|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|17
1763659550000|2025-11-20 17:25:50|22.6|22.44|22.61|22.45|22.65|22.49|22.6|22.44|53
1763659560000|2025-11-20 17:26:00|22.63|22.47|22.56|22.4|22.65|22.49|22.55|22.39|64
1763659570000|2025-11-20 17:26:10|22.55|22.39|22.55|22.39|22.56|22.4|22.51|22.35|89
1763659580000|2025-11-20 17:26:20|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|40
1763659590000|2025-11-20 17:26:30|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|134
1763659600000|2025-11-20 17:26:40|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|50
1763659610000|2025-11-20 17:26:50|22.44|22.28|22.41|22.25|22.46|22.3|22.41|22.25|33
1763659620000|2025-11-20 17:27:00|22.46|22.3|22.36|22.2|22.46|22.3|22.36|22.2|81
1763659630000|2025-11-20 17:27:10|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|248
1763659640000|2025-11-20 17:27:20|22.31|22.15|22.31|22.15|22.31|22.15|22.26|22.1|39
1763659650000|2025-11-20 17:27:30|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|34
1763659660000|2025-11-20 17:27:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|73
1763659670000|2025-11-20 17:27:50|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|28
1763659680000|2025-11-20 17:28:00|22.46|22.3|22.36|22.2|22.46|22.3|22.36|22.2|125
1763659690000|2025-11-20 17:28:10|22.39|22.23|22.46|22.3|22.46|22.3|22.39|22.23|26
1763659700000|2025-11-20 17:28:20|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|73
1763659710000|2025-11-20 17:28:30|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|63
1763659720000|2025-11-20 17:28:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|65
1763659730000|2025-11-20 17:28:50|||||||||8
1763659740000|2025-11-20 17:29:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|123
1763659750000|2025-11-20 17:29:10|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|59
1763659760000|2025-11-20 17:29:20|22.39|22.23|22.46|22.3|22.46|22.3|22.36|22.2|30
1763659770000|2025-11-20 17:29:30|22.44|22.28|22.46|22.3|22.51|22.35|22.44|22.28|21
1763659780000|2025-11-20 17:29:40|22.44|22.28|22.41|22.25|22.46|22.3|22.41|22.25|25
1763659790000|2025-11-20 17:29:50|22.46|22.3|22.41|22.25|22.46|22.3|22.36|22.2|42
1763659800000|2025-11-20 17:30:00|22.46|22.3|22.36|22.2|22.46|22.3|22.36|22.2|284
1763659810000|2025-11-20 17:30:10|22.31|22.15|22.22|22.06|22.31|22.15|22.22|22.06|126
1763659820000|2025-11-20 17:30:20|22.26|22.1|22.36|22.2|22.36|22.2|22.22|22.06|19
1763659830000|2025-11-20 17:30:30|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|75
1763659840000|2025-11-20 17:30:40|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|118
1763659850000|2025-11-20 17:30:50|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|78
1763659860000|2025-11-20 17:31:00|22.41|22.25|22.41|22.25|22.41|22.25|22.32|22.16|47
1763659870000|2025-11-20 17:31:10|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|39
1763659880000|2025-11-20 17:31:20|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|64
1763659890000|2025-11-20 17:31:30|22.41|22.25|22.46|22.3|22.51|22.35|22.41|22.25|102
1763659900000|2025-11-20 17:31:40|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|144
1763659910000|2025-11-20 17:31:50|22.55|22.39|22.51|22.35|22.56|22.4|22.51|22.35|57
1763659920000|2025-11-20 17:32:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|82
1763659930000|2025-11-20 17:32:10|22.41|22.25|22.44|22.28|22.46|22.3|22.41|22.25|29
1763659940000|2025-11-20 17:32:20|22.41|22.25|22.46|22.3|22.51|22.35|22.41|22.25|25
1763659950000|2025-11-20 17:32:30|22.5|22.34|22.48|22.32|22.51|22.35|22.46|22.3|29
1763659960000|2025-11-20 17:32:40|22.46|22.3|22.55|22.39|22.55|22.39|22.46|22.3|23
1763659970000|2025-11-20 17:32:50|22.51|22.35|22.51|22.35|22.55|22.39|22.5|22.34|168
1763659980000|2025-11-20 17:33:00|22.53|22.37|22.6|22.44|22.6|22.44|22.53|22.37|31
1763659990000|2025-11-20 17:33:10|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|99
1763660000000|2025-11-20 17:33:20|||||||||4
1763660010000|2025-11-20 17:33:30|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|67
1763660020000|2025-11-20 17:33:40|22.58|22.42|22.6|22.44|22.6|22.44|22.56|22.4|31
1763660030000|2025-11-20 17:33:50|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|41
1763660040000|2025-11-20 17:34:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|52
1763660050000|2025-11-20 17:34:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|19
1763660060000|2025-11-20 17:34:20|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|141
1763660070000|2025-11-20 17:34:30|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|16
1763660080000|2025-11-20 17:34:40|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|14
1763660090000|2025-11-20 17:34:50|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|39
1763660100000|2025-11-20 17:35:00|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|78
1763660110000|2025-11-20 17:35:10|22.65|22.49|22.74|22.58|22.74|22.58|22.65|22.49|172
1763660120000|2025-11-20 17:35:20|22.7|22.54|22.74|22.58|22.75|22.59|22.7|22.54|96
1763660130000|2025-11-20 17:35:30|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|104
1763660140000|2025-11-20 17:35:40|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|9
1763660150000|2025-11-20 17:35:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|46
1763660160000|2025-11-20 17:36:00|22.77|22.61|22.89|22.73|22.89|22.73|22.75|22.59|109
1763660170000|2025-11-20 17:36:10|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|67
1763660180000|2025-11-20 17:36:20|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|52
1763660190000|2025-11-20 17:36:30|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|42
1763660200000|2025-11-20 17:36:40|||||||||20
1763660210000|2025-11-20 17:36:50|22.8|22.64|22.79|22.63|22.84|22.68|22.79|22.63|122
1763660220000|2025-11-20 17:37:00|22.8|22.64|22.79|22.63|22.84|22.68|22.74|22.58|68
1763660230000|2025-11-20 17:37:10|22.77|22.61|22.79|22.63|22.79|22.63|22.75|22.59|63
1763660240000|2025-11-20 17:37:20|22.75|22.59|22.84|22.68|22.84|22.68|22.75|22.59|25
1763660250000|2025-11-20 17:37:30|22.8|22.64|22.79|22.63|22.84|22.68|22.79|22.63|110
1763660260000|2025-11-20 17:37:40|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|36
1763660270000|2025-11-20 17:37:50|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|51
1763660280000|2025-11-20 17:38:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|39
1763660290000|2025-11-20 17:38:10|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|50
1763660300000|2025-11-20 17:38:20|22.55|22.39|22.55|22.39|22.6|22.44|22.55|22.39|47
1763660310000|2025-11-20 17:38:30|22.56|22.4|22.6|22.44|22.65|22.49|22.56|22.4|100
1763660320000|2025-11-20 17:38:40|22.55|22.39|22.55|22.39|22.55|22.39|22.53|22.37|38
1763660330000|2025-11-20 17:38:50|22.51|22.35|22.5|22.34|22.51|22.35|22.5|22.34|62
1763660340000|2025-11-20 17:39:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|38
1763660350000|2025-11-20 17:39:10|22.45|22.29|22.45|22.29|22.46|22.3|22.41|22.25|19
1763660360000|2025-11-20 17:39:20|22.46|22.3|22.45|22.29|22.5|22.34|22.45|22.29|46
1763660370000|2025-11-20 17:39:30|22.41|22.25|22.41|22.25|22.45|22.29|22.4|22.24|45
1763660380000|2025-11-20 17:39:40|22.4|22.24|22.41|22.25|22.41|22.25|22.36|22.2|129
1763660390000|2025-11-20 17:39:50|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|24
1763660400000|2025-11-20 17:40:00|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|119
1763660410000|2025-11-20 17:40:10|22.41|22.25|22.41|22.25|22.45|22.29|22.41|22.25|61
1763660420000|2025-11-20 17:40:20|||||||||12
1763660430000|2025-11-20 17:40:30|22.45|22.29|22.41|22.25|22.45|22.29|22.4|22.24|94
1763660440000|2025-11-20 17:40:40|22.45|22.29|22.46|22.3|22.46|22.3|22.41|22.25|51
1763660450000|2025-11-20 17:40:50|22.45|22.29|22.36|22.2|22.46|22.3|22.36|22.2|54
1763660460000|2025-11-20 17:41:00|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|45
1763660470000|2025-11-20 17:41:10|||||||||26
1763660480000|2025-11-20 17:41:20|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|52
1763660490000|2025-11-20 17:41:30|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|178
1763660500000|2025-11-20 17:41:40|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|48
1763660510000|2025-11-20 17:41:50|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|24
1763660520000|2025-11-20 17:42:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|28
1763660530000|2025-11-20 17:42:10|22.5|22.34|22.46|22.3|22.5|22.34|22.45|22.29|30
1763660540000|2025-11-20 17:42:20|22.5|22.34|22.5|22.34|22.5|22.34|22.46|22.3|25
1763660550000|2025-11-20 17:42:30|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|28
1763660560000|2025-11-20 17:42:40|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|58
1763660570000|2025-11-20 17:42:50|22.5|22.34|22.51|22.35|22.55|22.39|22.5|22.34|23
1763660580000|2025-11-20 17:43:00|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|22
1763660590000|2025-11-20 17:43:10|||||||||6
1763660600000|2025-11-20 17:43:20|||||||||1
1763660610000|2025-11-20 17:43:30|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|28
1763660620000|2025-11-20 17:43:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|17
1763660630000|2025-11-20 17:43:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|10
1763660640000|2025-11-20 17:44:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|15
1763660650000|2025-11-20 17:44:10|||||||||21
1763660660000|2025-11-20 17:44:20|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|64
1763660670000|2025-11-20 17:44:30|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|95
1763660680000|2025-11-20 17:44:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|12
1763660690000|2025-11-20 17:44:50|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|35
1763660700000|2025-11-20 17:45:00|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|100
1763660710000|2025-11-20 17:45:10|||||||||17
1763660720000|2025-11-20 17:45:20|22.72|22.56|22.74|22.58|22.74|22.58|22.7|22.54|24
1763660730000|2025-11-20 17:45:30|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|56
1763660740000|2025-11-20 17:45:40|22.75|22.59|22.74|22.58|22.79|22.63|22.74|22.58|40
1763660750000|2025-11-20 17:45:50|22.75|22.59|22.75|22.59|22.79|22.63|22.75|22.59|37
1763660760000|2025-11-20 17:46:00|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|77
1763660770000|2025-11-20 17:46:10|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|16
1763660780000|2025-11-20 17:46:20|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|42
1763660790000|2025-11-20 17:46:30|22.87|22.71|22.84|22.68|22.89|22.73|22.84|22.68|77
1763660800000|2025-11-20 17:46:40|22.79|22.63|22.79|22.63|22.84|22.68|22.79|22.63|77
1763660810000|2025-11-20 17:46:50|22.77|22.61|22.79|22.63|22.79|22.63|22.75|22.59|115
1763660820000|2025-11-20 17:47:00|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|21
1763660830000|2025-11-20 17:47:10|22.74|22.58|22.79|22.63|22.79|22.63|22.7|22.54|35
1763660840000|2025-11-20 17:47:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|36
1763660850000|2025-11-20 17:47:30|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|77
1763660860000|2025-11-20 17:47:40|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|37
1763660870000|2025-11-20 17:47:50|22.79|22.63|22.79|22.63|22.79|22.63|22.74|22.58|43
1763660880000|2025-11-20 17:48:00|22.74|22.58|22.69|22.53|22.79|22.63|22.69|22.53|13
1763660890000|2025-11-20 17:48:10|22.67|22.51|22.74|22.58|22.74|22.58|22.67|22.51|23
1763660900000|2025-11-20 17:48:20|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|20
1763660910000|2025-11-20 17:48:30|22.79|22.63|22.82|22.66|22.84|22.68|22.79|22.63|62
1763660920000|2025-11-20 17:48:40|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|25
1763660930000|2025-11-20 17:48:50|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|50
1763660940000|2025-11-20 17:49:00|22.82|22.66|22.89|22.73|22.89|22.73|22.79|22.63|55
1763660950000|2025-11-20 17:49:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|16
1763660960000|2025-11-20 17:49:20|22.79|22.63|22.79|22.63|22.84|22.68|22.74|22.58|93
1763660970000|2025-11-20 17:49:30|22.77|22.61|22.79|22.63|22.84|22.68|22.77|22.61|39
1763660980000|2025-11-20 17:49:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|7
1763660990000|2025-11-20 17:49:50|||||||||3
1763661000000|2025-11-20 17:50:00|22.79|22.63|22.69|22.53|22.79|22.63|22.69|22.53|15
1763661010000|2025-11-20 17:50:10|22.65|22.49|22.74|22.58|22.74|22.58|22.65|22.49|37
1763661020000|2025-11-20 17:50:20|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|80
1763661030000|2025-11-20 17:50:30|22.79|22.63|22.79|22.63|22.84|22.68|22.79|22.63|76
1763661040000|2025-11-20 17:50:40|22.82|22.66|22.79|22.63|22.84|22.68|22.74|22.58|14
1763661050000|2025-11-20 17:50:50|22.74|22.58|22.69|22.53|22.79|22.63|22.69|22.53|20
1763661060000|2025-11-20 17:51:00|22.7|22.54|22.64|22.48|22.74|22.58|22.64|22.48|26
1763661070000|2025-11-20 17:51:10|22.65|22.49|22.6|22.44|22.69|22.53|22.6|22.44|23
1763661080000|2025-11-20 17:51:20|22.62|22.46|22.6|22.44|22.65|22.49|22.6|22.44|24
1763661090000|2025-11-20 17:51:30|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|47
1763661100000|2025-11-20 17:51:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|15
1763661110000|2025-11-20 17:51:50|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|45
1763661120000|2025-11-20 17:52:00|22.58|22.42|22.55|22.39|22.6|22.44|22.55|22.39|8
1763661130000|2025-11-20 17:52:10|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|30
1763661140000|2025-11-20 17:52:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|16
1763661150000|2025-11-20 17:52:30|22.6|22.44|22.6|22.44|22.6|22.44|22.55|22.39|74
1763661160000|2025-11-20 17:52:40|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|44
1763661170000|2025-11-20 17:52:50|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|91
1763661180000|2025-11-20 17:53:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|61
1763661190000|2025-11-20 17:53:10|22.6|22.44|22.65|22.49|22.65|22.49|22.55|22.39|29
1763661200000|2025-11-20 17:53:20|22.69|22.53|22.74|22.58|22.74|22.58|22.65|22.49|40
1763661210000|2025-11-20 17:53:30|22.7|22.54|22.7|22.54|22.74|22.58|22.7|22.54|17
1763661220000|2025-11-20 17:53:40|||||||||2
1763661230000|2025-11-20 17:53:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|10
1763661240000|2025-11-20 17:54:00|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|26
1763661250000|2025-11-20 17:54:10|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|102
1763661260000|2025-11-20 17:54:20|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|5
1763661270000|2025-11-20 17:54:30|22.7|22.54|22.69|22.53|22.74|22.58|22.69|22.53|33
1763661280000|2025-11-20 17:54:40|22.7|22.54|22.74|22.58|22.74|22.58|22.69|22.53|35
1763661290000|2025-11-20 17:54:50|22.72|22.56|22.69|22.53|22.74|22.58|22.69|22.53|28
1763661300000|2025-11-20 17:55:00|22.7|22.54|22.7|22.54|22.74|22.58|22.65|22.49|55
1763661310000|2025-11-20 17:55:10|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|7
1763661320000|2025-11-20 17:55:20|22.69|22.53|22.65|22.49|22.7|22.54|22.65|22.49|93
1763661330000|2025-11-20 17:55:30|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|14
1763661340000|2025-11-20 17:55:40|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|13
1763661350000|2025-11-20 17:55:50|22.55|22.39|22.5|22.34|22.6|22.44|22.5|22.34|31
1763661360000|2025-11-20 17:56:00|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|59
1763661370000|2025-11-20 17:56:10|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|9
1763661380000|2025-11-20 17:56:20|22.5|22.34|22.5|22.34|22.55|22.39|22.5|22.34|68
1763661390000|2025-11-20 17:56:30|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|33
1763661400000|2025-11-20 17:56:40|22.41|22.25|22.5|22.34|22.5|22.34|22.41|22.25|54
1763661410000|2025-11-20 17:56:50|22.55|22.39|22.48|22.32|22.55|22.39|22.46|22.3|27
1763661420000|2025-11-20 17:57:00|22.45|22.29|22.41|22.25|22.45|22.29|22.4|22.24|89
1763661430000|2025-11-20 17:57:10|22.4|22.24|22.4|22.24|22.41|22.25|22.36|22.2|96
1763661440000|2025-11-20 17:57:20|22.36|22.2|22.45|22.29|22.45|22.29|22.36|22.2|81
1763661450000|2025-11-20 17:57:30|22.43|22.27|22.5|22.34|22.5|22.34|22.41|22.25|28
1763661460000|2025-11-20 17:57:40|22.46|22.3|22.45|22.29|22.5|22.34|22.45|22.29|82
1763661470000|2025-11-20 17:57:50|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|15
1763661480000|2025-11-20 17:58:00|22.45|22.29|22.41|22.25|22.46|22.3|22.41|22.25|119
1763661490000|2025-11-20 17:58:10|22.39|22.23|22.36|22.2|22.41|22.25|22.36|22.2|30
1763661500000|2025-11-20 17:58:20|||||||||11
1763661510000|2025-11-20 17:58:30|||||||||29
1763661520000|2025-11-20 17:58:40|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|134
1763661530000|2025-11-20 17:58:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|215
1763661540000|2025-11-20 17:59:00|22.45|22.29|22.36|22.2|22.45|22.29|22.36|22.2|83
1763661550000|2025-11-20 17:59:10|22.31|22.15|22.31|22.15|22.31|22.15|22.26|22.1|48
1763661560000|2025-11-20 17:59:20|22.26|22.1|22.26|22.1|22.31|22.15|22.26|22.1|40
1763661570000|2025-11-20 17:59:30|22.31|22.15|22.27|22.11|22.36|22.2|22.27|22.11|88
1763661580000|2025-11-20 17:59:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|279
1763661590000|2025-11-20 17:59:50|||||||||18
1763661600000|2025-11-20 18:00:00|22.36|22.2|22.36|22.2|22.41|22.25|22.36|22.2|85
1763661610000|2025-11-20 18:00:10|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|151
1763661620000|2025-11-20 18:00:20|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|11
1763661630000|2025-11-20 18:00:30|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|9
1763661640000|2025-11-20 18:00:40|22.36|22.2|22.36|22.2|22.41|22.25|22.36|22.2|51
1763661650000|2025-11-20 18:00:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|24
1763661660000|2025-11-20 18:01:00|22.36|22.2|22.36|22.2|22.36|22.2|22.31|22.15|43
1763661670000|2025-11-20 18:01:10|22.32|22.16|22.31|22.15|22.36|22.2|22.31|22.15|41
1763661680000|2025-11-20 18:01:20|22.27|22.11|22.27|22.11|22.31|22.15|22.27|22.11|53
1763661690000|2025-11-20 18:01:30|22.31|22.15|22.31|22.15|22.31|22.15|22.27|22.11|24
1763661700000|2025-11-20 18:01:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|23
1763661710000|2025-11-20 18:01:50|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|7
1763661720000|2025-11-20 18:02:00|22.31|22.15|22.31|22.15|22.36|22.2|22.31|22.15|51
1763661740000|2025-11-20 18:02:20|22.27|22.11|22.26|22.1|22.31|22.15|22.26|22.1|77
1763661750000|2025-11-20 18:02:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|70
1763661760000|2025-11-20 18:02:40|22.26|22.1|22.26|22.1|22.26|22.1|22.22|22.06|46
1763661770000|2025-11-20 18:02:50|22.27|22.11|22.22|22.06|22.31|22.15|22.22|22.06|44
1763661780000|2025-11-20 18:03:00|22.26|22.1|22.27|22.11|22.27|22.11|22.22|22.06|252
1763661790000|2025-11-20 18:03:10|22.26|22.1|22.22|22.06|22.27|22.11|22.21|22.05|24
1763661800000|2025-11-20 18:03:20|||||||||40
1763661810000|2025-11-20 18:03:30|22.24|22.08|22.22|22.06|22.26|22.1|22.22|22.06|44
1763661820000|2025-11-20 18:03:40|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|7
1763661830000|2025-11-20 18:03:50|||||||||7
1763661840000|2025-11-20 18:04:00|22.22|22.06|22.22|22.06|22.26|22.1|22.22|22.06|155
1763661850000|2025-11-20 18:04:10|||||||||6
1763661860000|2025-11-20 18:04:20|||||||||3
1763661870000|2025-11-20 18:04:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|111
1763661880000|2025-11-20 18:04:40|22.24|22.08|22.22|22.06|22.27|22.11|22.22|22.06|29
1763661890000|2025-11-20 18:04:50|||||||||2
1763661900000|2025-11-20 18:05:00|22.27|22.11|22.12|21.96|22.27|22.11|22.12|21.96|47
1763661910000|2025-11-20 18:05:10|||||||||18
1763661920000|2025-11-20 18:05:20|22.08|21.92|22.12|21.96|22.17|22.01|22.07|21.91|60
1763661930000|2025-11-20 18:05:30|||||||||15
1763661940000|2025-11-20 18:05:40|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|11
1763661950000|2025-11-20 18:05:50|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|37
1763661960000|2025-11-20 18:06:00|||||||||5
1763661970000|2025-11-20 18:06:10|22.07|21.91|22.03|21.87|22.07|21.91|22.03|21.87|70
1763661980000|2025-11-20 18:06:20|||||||||27
1763661990000|2025-11-20 18:06:30|||||||||42
1763662000000|2025-11-20 18:06:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|31
1763662010000|2025-11-20 18:06:50|||||||||5
1763662020000|2025-11-20 18:07:00|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|44
1763662030000|2025-11-20 18:07:10|||||||||3
1763662040000|2025-11-20 18:07:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|89
1763662050000|2025-11-20 18:07:30|||||||||14
1763662060000|2025-11-20 18:07:40|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|68
1763662070000|2025-11-20 18:07:50|||||||||1
1763662080000|2025-11-20 18:08:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|108
1763662090000|2025-11-20 18:08:10|||||||||162
1763662100000|2025-11-20 18:08:20|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|28
1763662110000|2025-11-20 18:08:30|||||||||5
1763662120000|2025-11-20 18:08:40|||||||||7
1763662130000|2025-11-20 18:08:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|50
1763662140000|2025-11-20 18:09:00|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|30
1763662150000|2025-11-20 18:09:10|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|22
1763662160000|2025-11-20 18:09:20|21.96|21.8|21.93|21.77|21.98|21.82|21.93|21.77|26
1763662170000|2025-11-20 18:09:30|21.88|21.72|21.91|21.75|21.93|21.77|21.88|21.72|24
1763662180000|2025-11-20 18:09:40|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|36
1763662190000|2025-11-20 18:09:50|21.84|21.68|21.84|21.68|21.86|21.7|21.84|21.68|66
1763662200000|2025-11-20 18:10:00|21.83|21.67|21.84|21.68|21.88|21.72|21.79|21.63|57
1763662210000|2025-11-20 18:10:10|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|92
1763662220000|2025-11-20 18:10:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|36
1763662230000|2025-11-20 18:10:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|10
1763662240000|2025-11-20 18:10:40|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|41
1763662250000|2025-11-20 18:10:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|15
1763662260000|2025-11-20 18:11:00|21.84|21.68|21.84|21.68|21.88|21.72|21.84|21.68|30
1763662270000|2025-11-20 18:11:10|||||||||2
1763662280000|2025-11-20 18:11:20|||||||||11
1763662290000|2025-11-20 18:11:30|||||||||74
1763662300000|2025-11-20 18:11:40|||||||||7
1763662310000|2025-11-20 18:11:50|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|13
1763662320000|2025-11-20 18:12:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|4
1763662330000|2025-11-20 18:12:10|||||||||12
1763662340000|2025-11-20 18:12:20|21.83|21.67|21.83|21.67|21.84|21.68|21.79|21.63|35
1763662350000|2025-11-20 18:12:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|19
1763662360000|2025-11-20 18:12:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|5
1763662370000|2025-11-20 18:12:50|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|43
1763662380000|2025-11-20 18:13:00|21.69|21.53|21.69|21.53|21.69|21.53|21.64|21.48|83
1763662390000|2025-11-20 18:13:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|28
1763662400000|2025-11-20 18:13:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|103
1763662410000|2025-11-20 18:13:30|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|24
1763662420000|2025-11-20 18:13:40|21.74|21.58|21.74|21.58|21.74|21.58|21.69|21.53|67
1763662430000|2025-11-20 18:13:50|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|68
1763662440000|2025-11-20 18:14:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|21
1763662450000|2025-11-20 18:14:10|||||||||4
1763662460000|2025-11-20 18:14:20|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|55
1763662470000|2025-11-20 18:14:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|86
1763662480000|2025-11-20 18:14:40|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|57
1763662490000|2025-11-20 18:14:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|13
1763662500000|2025-11-20 18:15:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|43
1763662510000|2025-11-20 18:15:10|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|115
1763662520000|2025-11-20 18:15:20|||||||||1
1763662530000|2025-11-20 18:15:30|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|78
1763662540000|2025-11-20 18:15:40|21.64|21.48|21.69|21.53|21.69|21.53|21.59|21.43|112
1763662550000|2025-11-20 18:15:50|21.73|21.57|21.69|21.53|21.73|21.57|21.69|21.53|52
1763662560000|2025-11-20 18:16:00|21.71|21.55|21.74|21.58|21.74|21.58|21.69|21.53|24
1763662570000|2025-11-20 18:16:10|21.73|21.57|21.73|21.57|21.73|21.57|21.69|21.53|40
1763662580000|2025-11-20 18:16:20|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|73
1763662590000|2025-11-20 18:16:30|21.76|21.6|21.83|21.67|21.83|21.67|21.76|21.6|51
1763662600000|2025-11-20 18:16:40|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|86
1763662610000|2025-11-20 18:16:50|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|36
1763662620000|2025-11-20 18:17:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|43
1763662630000|2025-11-20 18:17:10|21.78|21.62|21.81|21.65|21.83|21.67|21.78|21.62|46
1763662640000|2025-11-20 18:17:20|21.79|21.63|21.83|21.67|21.83|21.67|21.78|21.62|8
1763662650000|2025-11-20 18:17:30|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|9
1763662660000|2025-11-20 18:17:40|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|13
1763662670000|2025-11-20 18:17:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|20
1763662680000|2025-11-20 18:18:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|32
1763662690000|2025-11-20 18:18:10|21.93|21.77|22.03|21.87|22.03|21.87|21.93|21.77|64
1763662700000|2025-11-20 18:18:20|||||||||10
1763662710000|2025-11-20 18:18:30|22.02|21.86|21.98|21.82|22.03|21.87|21.98|21.82|43
1763662720000|2025-11-20 18:18:40|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|7
1763662730000|2025-11-20 18:18:50|22.02|21.86|22.02|21.86|22.03|21.87|21.98|21.82|13
1763662740000|2025-11-20 18:19:00|21.98|21.82|21.98|21.82|22.02|21.86|21.98|21.82|13
1763662750000|2025-11-20 18:19:10|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|10
1763662760000|2025-11-20 18:19:20|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|4
1763662770000|2025-11-20 18:19:30|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|11
1763662780000|2025-11-20 18:19:40|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|8
1763662790000|2025-11-20 18:19:50|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|12
1763662800000|2025-11-20 18:20:00|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|21
1763662810000|2025-11-20 18:20:10|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|18
1763662820000|2025-11-20 18:20:20|||||||||1
1763662830000|2025-11-20 18:20:30|21.88|21.72|21.83|21.67|21.88|21.72|21.78|21.62|27
1763662840000|2025-11-20 18:20:40|21.79|21.63|21.78|21.62|21.83|21.67|21.78|21.62|34
1763662860000|2025-11-20 18:21:00|21.74|21.58|21.73|21.57|21.78|21.62|21.73|21.57|17
1763662870000|2025-11-20 18:21:10|21.74|21.58|21.73|21.57|21.74|21.58|21.69|21.53|44
1763662880000|2025-11-20 18:21:20|21.74|21.58|21.88|21.72|21.88|21.72|21.74|21.58|81
1763662890000|2025-11-20 18:21:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|25
1763662900000|2025-11-20 18:21:40|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|15
1763662910000|2025-11-20 18:21:50|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|27
1763662920000|2025-11-20 18:22:00|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|30
1763662930000|2025-11-20 18:22:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|3
1763662940000|2025-11-20 18:22:20|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|10
1763662950000|2025-11-20 18:22:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|12
1763662960000|2025-11-20 18:22:40|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|20
1763662970000|2025-11-20 18:22:50|21.86|21.7|21.79|21.63|21.88|21.72|21.79|21.63|24
1763662980000|2025-11-20 18:23:00|21.81|21.65|21.88|21.72|21.88|21.72|21.79|21.63|44
1763662990000|2025-11-20 18:23:10|||||||||3
1763663000000|2025-11-20 18:23:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|61
1763663010000|2025-11-20 18:23:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1763663020000|2025-11-20 18:23:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|7
1763663030000|2025-11-20 18:23:50|21.86|21.7|21.78|21.62|21.88|21.72|21.78|21.62|31
1763663040000|2025-11-20 18:24:00|21.79|21.63|21.81|21.65|21.83|21.67|21.79|21.63|13
1763663050000|2025-11-20 18:24:10|21.83|21.67|21.88|21.72|21.88|21.72|21.79|21.63|25
1763663060000|2025-11-20 18:24:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|6
1763663070000|2025-11-20 18:24:30|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|44
1763663080000|2025-11-20 18:24:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|5
1763663090000|2025-11-20 18:24:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|22
1763663100000|2025-11-20 18:25:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|33
1763663110000|2025-11-20 18:25:10|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|26
1763663120000|2025-11-20 18:25:20|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|3
1763663130000|2025-11-20 18:25:30|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|82
1763663140000|2025-11-20 18:25:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|16
1763663150000|2025-11-20 18:25:50|||||||||3
1763663160000|2025-11-20 18:26:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|73
1763663170000|2025-11-20 18:26:10|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|19
1763663180000|2025-11-20 18:26:20|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|6
1763663190000|2025-11-20 18:26:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|8
1763663200000|2025-11-20 18:26:40|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|4
1763663210000|2025-11-20 18:26:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|10
1763663220000|2025-11-20 18:27:00|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|35
1763663230000|2025-11-20 18:27:10|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|14
1763663240000|2025-11-20 18:27:20|21.97|21.81|21.98|21.82|21.98|21.82|21.93|21.77|13
1763663250000|2025-11-20 18:27:30|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|18
1763663260000|2025-11-20 18:27:40|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|24
1763663270000|2025-11-20 18:27:50|21.95|21.79|21.98|21.82|21.98|21.82|21.93|21.77|13
1763663280000|2025-11-20 18:28:00|22|21.84|21.98|21.82|22.02|21.86|21.93|21.77|39
1763663290000|2025-11-20 18:28:10|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|43
1763663300000|2025-11-20 18:28:20|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|20
1763663310000|2025-11-20 18:28:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|23
1763663320000|2025-11-20 18:28:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|12
1763663330000|2025-11-20 18:28:50|||||||||1
1763663340000|2025-11-20 18:29:00|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|58
1763663350000|2025-11-20 18:29:10|21.96|21.8|21.88|21.72|21.96|21.8|21.88|21.72|257
1763663380000|2025-11-20 18:29:40|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|7
1763663390000|2025-11-20 18:29:50|||||||||7
1763663400000|2025-11-20 18:30:00|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|8
1763663410000|2025-11-20 18:30:10|||||||||12
1763663420000|2025-11-20 18:30:20|||||||||28
1763663430000|2025-11-20 18:30:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|31
1763663440000|2025-11-20 18:30:40|21.97|21.81|21.93|21.77|21.97|21.81|21.88|21.72|137
1763663450000|2025-11-20 18:30:50|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|12
1763663460000|2025-11-20 18:31:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|7
1763663470000|2025-11-20 18:31:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1763663480000|2025-11-20 18:31:20|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|26
1763663490000|2025-11-20 18:31:30|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|3
1763663500000|2025-11-20 18:31:40|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|44
1763663510000|2025-11-20 18:31:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|58
1763663520000|2025-11-20 18:32:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|21
1763663530000|2025-11-20 18:32:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|41
1763663540000|2025-11-20 18:32:20|21.86|21.7|21.88|21.72|21.88|21.72|21.83|21.67|17
1763663550000|2025-11-20 18:32:30|21.93|21.77|21.93|21.77|21.93|21.77|21.88|21.72|11
1763663560000|2025-11-20 18:32:40|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|61
1763663570000|2025-11-20 18:32:50|22.02|21.86|22.12|21.96|22.12|21.96|21.98|21.82|55
1763663580000|2025-11-20 18:33:00|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|58
1763663590000|2025-11-20 18:33:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|30
1763663600000|2025-11-20 18:33:20|22.12|21.96|22.12|21.96|22.12|21.96|22.07|21.91|22
1763663610000|2025-11-20 18:33:30|||||||||4
1763663630000|2025-11-20 18:33:50|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|13
1763663640000|2025-11-20 18:34:00|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|37
1763663650000|2025-11-20 18:34:10|22.15|21.99|22.12|21.96|22.17|22.01|22.12|21.96|10
1763663660000|2025-11-20 18:34:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|33
1763663670000|2025-11-20 18:34:30|22.03|21.87|22.02|21.86|22.07|21.91|22.02|21.86|40
1763663680000|2025-11-20 18:34:40|22.03|21.87|22.02|21.86|22.07|21.91|22.02|21.86|9
1763663690000|2025-11-20 18:34:50|22.03|21.87|22.02|21.86|22.03|21.87|21.98|21.82|3
1763663700000|2025-11-20 18:35:00|22.03|21.87|22.03|21.87|22.07|21.91|22.02|21.86|56
1763663710000|2025-11-20 18:35:10|22.07|21.91|22.07|21.91|22.07|21.91|22.03|21.87|15
1763663720000|2025-11-20 18:35:20|||||||||9
1763663730000|2025-11-20 18:35:30|||||||||8
1763663740000|2025-11-20 18:35:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|36
1763663750000|2025-11-20 18:35:50|22.07|21.91|22.07|21.91|22.07|21.91|22.03|21.87|135
1763663760000|2025-11-20 18:36:00|22.08|21.92|22.12|21.96|22.12|21.96|22.07|21.91|4
1763663770000|2025-11-20 18:36:10|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|13
1763663780000|2025-11-20 18:36:20|||||||||3
1763663790000|2025-11-20 18:36:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|7
1763663800000|2025-11-20 18:36:40|||||||||5
1763663810000|2025-11-20 18:36:50|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|28
1763663820000|2025-11-20 18:37:00|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|24
1763663830000|2025-11-20 18:37:10|22.2|22.04|22.22|22.06|22.22|22.06|22.17|22.01|13
1763663840000|2025-11-20 18:37:20|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|32
1763663850000|2025-11-20 18:37:30|||||||||52
1763663860000|2025-11-20 18:37:40|22.24|22.08|22.22|22.06|22.26|22.1|22.22|22.06|42
1763663870000|2025-11-20 18:37:50|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|27
1763663880000|2025-11-20 18:38:00|22.24|22.08|22.26|22.1|22.26|22.1|22.22|22.06|38
1763663890000|2025-11-20 18:38:10|22.24|22.08|22.27|22.11|22.27|22.11|22.22|22.06|17
1763663900000|2025-11-20 18:38:20|22.31|22.15|22.32|22.16|22.32|22.16|22.27|22.11|41
1763663910000|2025-11-20 18:38:30|||||||||3
1763663920000|2025-11-20 18:38:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|26
1763663930000|2025-11-20 18:38:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1763663940000|2025-11-20 18:39:00|22.27|22.11|22.37|22.21|22.37|22.21|22.27|22.11|32
1763663950000|2025-11-20 18:39:10|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|14
1763663970000|2025-11-20 18:39:30|22.37|22.21|22.39|22.23|22.42|22.26|22.37|22.21|103
1763663980000|2025-11-20 18:39:40|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|54
1763663990000|2025-11-20 18:39:50|22.42|22.26|22.42|22.26|22.46|22.3|22.37|22.21|236
1763664000000|2025-11-20 18:40:00|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|48
1763664010000|2025-11-20 18:40:10|||||||||3
1763664020000|2025-11-20 18:40:20|||||||||34
1763664030000|2025-11-20 18:40:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|39
1763664040000|2025-11-20 18:40:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|3
1763664050000|2025-11-20 18:40:50|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|51
1763664060000|2025-11-20 18:41:00|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|37
1763664070000|2025-11-20 18:41:10|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|10
1763664080000|2025-11-20 18:41:20|22.42|22.26|22.46|22.3|22.47|22.31|22.42|22.26|25
1763664090000|2025-11-20 18:41:30|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|2
1763664100000|2025-11-20 18:41:40|22.51|22.35|22.51|22.35|22.51|22.35|22.47|22.31|46
1763664110000|2025-11-20 18:41:50|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|26
1763664120000|2025-11-20 18:42:00|22.44|22.28|22.42|22.26|22.47|22.31|22.41|22.25|40
1763664130000|2025-11-20 18:42:10|22.46|22.3|22.37|22.21|22.46|22.3|22.37|22.21|182
1763664140000|2025-11-20 18:42:20|22.41|22.25|22.37|22.21|22.42|22.26|22.32|22.16|103
1763664150000|2025-11-20 18:42:30|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|265
1763664160000|2025-11-20 18:42:40|22.32|22.16|22.42|22.26|22.42|22.26|22.32|22.16|305
1763664170000|2025-11-20 18:42:50|||||||||25
1763664180000|2025-11-20 18:43:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|134
1763664190000|2025-11-20 18:43:10|22.46|22.3|22.42|22.26|22.51|22.35|22.42|22.26|97
1763664200000|2025-11-20 18:43:20|||||||||11
1763664210000|2025-11-20 18:43:30|||||||||68
1763664220000|2025-11-20 18:43:40|||||||||1
1763664230000|2025-11-20 18:43:50|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|34
1763664240000|2025-11-20 18:44:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|121
1763664250000|2025-11-20 18:44:10|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|11
1763664260000|2025-11-20 18:44:20|22.49|22.33|22.51|22.35|22.51|22.35|22.47|22.31|14
1763664270000|2025-11-20 18:44:30|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|16
1763664280000|2025-11-20 18:44:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|9
1763664290000|2025-11-20 18:44:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|21
1763664300000|2025-11-20 18:45:00|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|8
1763664310000|2025-11-20 18:45:10|||||||||4
1763664320000|2025-11-20 18:45:20|||||||||3
1763664330000|2025-11-20 18:45:30|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|24
1763664340000|2025-11-20 18:45:40|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|62
1763664350000|2025-11-20 18:45:50|||||||||2
1763664360000|2025-11-20 18:46:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|9
1763664370000|2025-11-20 18:46:10|||||||||11
1763664380000|2025-11-20 18:46:20|22.53|22.37|22.56|22.4|22.61|22.45|22.53|22.37|23
1763664390000|2025-11-20 18:46:30|||||||||3
1763664400000|2025-11-20 18:46:40|22.61|22.45|22.61|22.45|22.61|22.45|22.58|22.42|36
1763664410000|2025-11-20 18:46:50|||||||||33
1763664420000|2025-11-20 18:47:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1763664430000|2025-11-20 18:47:10|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|21
1763664440000|2025-11-20 18:47:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|14
1763664450000|2025-11-20 18:47:30|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|5
1763664460000|2025-11-20 18:47:40|||||||||6
1763664470000|2025-11-20 18:47:50|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|14
1763664480000|2025-11-20 18:48:00|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|4
1763664490000|2025-11-20 18:48:10|||||||||15
1763664500000|2025-11-20 18:48:20|||||||||4
1763664510000|2025-11-20 18:48:30|||||||||2
1763664520000|2025-11-20 18:48:40|||||||||10
1763664530000|2025-11-20 18:48:50|||||||||3
1763664540000|2025-11-20 18:49:00|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|9
1763664550000|2025-11-20 18:49:10|||||||||13
1763664560000|2025-11-20 18:49:20|22.58|22.42|22.56|22.4|22.61|22.45|22.56|22.4|28
1763664570000|2025-11-20 18:49:30|||||||||5
1763664590000|2025-11-20 18:49:50|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|11
1763664600000|2025-11-20 18:50:00|22.61|22.45|22.71|22.55|22.71|22.55|22.56|22.4|56
1763664610000|2025-11-20 18:50:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|97
1763664620000|2025-11-20 18:50:20|||||||||190
1763664630000|2025-11-20 18:50:30|||||||||3
1763664640000|2025-11-20 18:50:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|34
1763664650000|2025-11-20 18:50:50|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|25
1763664660000|2025-11-20 18:51:00|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|52
1763664670000|2025-11-20 18:51:10|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|46
1763664680000|2025-11-20 18:51:20|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|9
1763664690000|2025-11-20 18:51:30|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|20
1763664700000|2025-11-20 18:51:40|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|82
1763664710000|2025-11-20 18:51:50|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|21
1763664720000|2025-11-20 18:52:00|||||||||12
1763664730000|2025-11-20 18:52:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|33
1763664740000|2025-11-20 18:52:20|||||||||5
1763664750000|2025-11-20 18:52:30|||||||||4
1763664760000|2025-11-20 18:52:40|||||||||3
1763664770000|2025-11-20 18:52:50|||||||||17
1763664780000|2025-11-20 18:53:00|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|17
1763664790000|2025-11-20 18:53:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|10
1763664800000|2025-11-20 18:53:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|89
1763664810000|2025-11-20 18:53:30|22.9|22.74|22.9|22.74|22.9|22.74|22.85|22.69|20
1763664820000|2025-11-20 18:53:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|29
1763664830000|2025-11-20 18:53:50|||||||||6
1763664840000|2025-11-20 18:54:00|||||||||6
1763664850000|2025-11-20 18:54:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|17
1763664860000|2025-11-20 18:54:20|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|30
1763664870000|2025-11-20 18:54:30|22.94|22.78|22.94|22.78|22.94|22.78|22.9|22.74|38
1763664880000|2025-11-20 18:54:40|||||||||7
1763664890000|2025-11-20 18:54:50|||||||||24
1763664900000|2025-11-20 18:55:00|||||||||34
1763664910000|2025-11-20 18:55:10|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|47
1763664920000|2025-11-20 18:55:20|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|8
1763664930000|2025-11-20 18:55:30|22.99|22.83|22.99|22.83|22.99|22.83|22.96|22.8|60
1763664940000|2025-11-20 18:55:40|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|47
1763664950000|2025-11-20 18:55:50|22.99|22.83|22.99|22.83|23.04|22.88|22.99|22.83|60
1763664960000|2025-11-20 18:56:00|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|29
1763664970000|2025-11-20 18:56:10|23.01|22.85|22.99|22.83|23.04|22.88|22.95|22.79|38
1763664980000|2025-11-20 18:56:20|23.01|22.85|22.99|22.83|23.01|22.85|22.99|22.83|47
1763664990000|2025-11-20 18:56:30|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|25
1763665000000|2025-11-20 18:56:40|23.01|22.85|23.04|22.88|23.04|22.88|22.99|22.83|63
1763665010000|2025-11-20 18:56:50|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|126
1763665020000|2025-11-20 18:57:00|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|13
1763665030000|2025-11-20 18:57:10|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|20
1763665040000|2025-11-20 18:57:20|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|52
1763665050000|2025-11-20 18:57:30|||||||||8
1763665060000|2025-11-20 18:57:40|23.06|22.9|23.09|22.93|23.09|22.93|23.06|22.9|48
1763665070000|2025-11-20 18:57:50|||||||||8
1763665080000|2025-11-20 18:58:00|23.04|22.88|23.04|22.88|23.06|22.9|23.04|22.88|8
1763665090000|2025-11-20 18:58:10|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|83
1763665100000|2025-11-20 18:58:20|22.95|22.79|22.85|22.69|22.99|22.83|22.85|22.69|76
1763665110000|2025-11-20 18:58:30|22.89|22.73|22.87|22.71|22.89|22.73|22.85|22.69|60
1763665120000|2025-11-20 18:58:40|22.89|22.73|22.9|22.74|22.94|22.78|22.85|22.69|61
1763665130000|2025-11-20 18:58:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|4
1763665140000|2025-11-20 18:59:00|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|7
1763665150000|2025-11-20 18:59:10|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|71
1763665160000|2025-11-20 18:59:20|22.87|22.71|22.94|22.78|22.94|22.78|22.87|22.71|15
1763665170000|2025-11-20 18:59:30|22.92|22.76|22.9|22.74|22.94|22.78|22.9|22.74|8
1763665180000|2025-11-20 18:59:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|2
1763665190000|2025-11-20 18:59:50|22.9|22.74|22.9|22.74|22.94|22.78|22.9|22.74|29
1763665200000|2025-11-20 19:00:00|22.94|22.78|22.95|22.79|22.95|22.79|22.9|22.74|12
1763665210000|2025-11-20 19:00:10|22.99|22.83|22.95|22.79|22.99|22.83|22.94|22.78|22
1763665220000|2025-11-20 19:00:20|22.99|22.83|22.99|22.83|22.99|22.83|22.95|22.79|46
1763665230000|2025-11-20 19:00:30|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|72
1763665240000|2025-11-20 19:00:40|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|39
1763665250000|2025-11-20 19:00:50|22.92|22.76|22.94|22.78|22.94|22.78|22.9|22.74|10
1763665260000|2025-11-20 19:01:00|22.9|22.74|22.95|22.79|22.99|22.83|22.9|22.74|23
1763665270000|2025-11-20 19:01:10|22.94|22.78|22.94|22.78|22.99|22.83|22.94|22.78|30
1763665280000|2025-11-20 19:01:20|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|18
1763665290000|2025-11-20 19:01:30|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|51
1763665300000|2025-11-20 19:01:40|22.94|22.78|22.95|22.79|22.99|22.83|22.9|22.74|32
1763665310000|2025-11-20 19:01:50|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|12
1763665320000|2025-11-20 19:02:00|22.97|22.81|22.9|22.74|22.99|22.83|22.9|22.74|61
1763665330000|2025-11-20 19:02:10|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|84
1763665350000|2025-11-20 19:02:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|65
1763665360000|2025-11-20 19:02:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|26
1763665370000|2025-11-20 19:02:50|22.95|22.79|22.95|22.79|22.99|22.83|22.95|22.79|39
1763665380000|2025-11-20 19:03:00|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|31
1763665390000|2025-11-20 19:03:10|||||||||5
1763665400000|2025-11-20 19:03:20|22.94|22.78|22.9|22.74|22.95|22.79|22.9|22.74|85
1763665410000|2025-11-20 19:03:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|100
1763665420000|2025-11-20 19:03:40|||||||||4
1763665430000|2025-11-20 19:03:50|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|72
1763665440000|2025-11-20 19:04:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|132
1763665450000|2025-11-20 19:04:10|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|198
1763665460000|2025-11-20 19:04:20|||||||||28
1763665470000|2025-11-20 19:04:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|36
1763665480000|2025-11-20 19:04:40|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|27
1763665490000|2025-11-20 19:04:50|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|24
1763665500000|2025-11-20 19:05:00|22.95|22.79|22.95|22.79|22.99|22.83|22.9|22.74|27
1763665510000|2025-11-20 19:05:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|24
1763665520000|2025-11-20 19:05:20|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|110
1763665530000|2025-11-20 19:05:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|21
1763665540000|2025-11-20 19:05:40|||||||||18
1763665550000|2025-11-20 19:05:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|9
1763665560000|2025-11-20 19:06:00|||||||||19
1763665570000|2025-11-20 19:06:10|||||||||1
1763665580000|2025-11-20 19:06:20|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|33
1763665590000|2025-11-20 19:06:30|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|91
1763665600000|2025-11-20 19:06:40|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|36
1763665610000|2025-11-20 19:06:50|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|21
1763665620000|2025-11-20 19:07:00|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|48
1763665630000|2025-11-20 19:07:10|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|31
1763665640000|2025-11-20 19:07:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|39
1763665650000|2025-11-20 19:07:30|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|210
1763665660000|2025-11-20 19:07:40|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|160
1763665670000|2025-11-20 19:07:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|22
1763665680000|2025-11-20 19:08:00|22.85|22.69|22.85|22.69|22.85|22.69|22.82|22.66|14
1763665690000|2025-11-20 19:08:10|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|25
1763665700000|2025-11-20 19:08:20|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|33
1763665710000|2025-11-20 19:08:30|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|39
1763665720000|2025-11-20 19:08:40|22.87|22.71|22.85|22.69|22.9|22.74|22.8|22.64|78
1763665740000|2025-11-20 19:09:00|||||||||3
1763665750000|2025-11-20 19:09:10|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|57
1763665760000|2025-11-20 19:09:20|||||||||34
1763665770000|2025-11-20 19:09:30|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|13
1763665780000|2025-11-20 19:09:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|43
1763665790000|2025-11-20 19:09:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|29
1763665800000|2025-11-20 19:10:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|42
1763665810000|2025-11-20 19:10:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|5
1763665820000|2025-11-20 19:10:20|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|50
1763665830000|2025-11-20 19:10:30|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|6
1763665840000|2025-11-20 19:10:40|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|46
1763665850000|2025-11-20 19:10:50|||||||||2
1763665860000|2025-11-20 19:11:00|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|146
1763665870000|2025-11-20 19:11:10|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|80
1763665880000|2025-11-20 19:11:20|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|40
1763665890000|2025-11-20 19:11:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|75
1763665900000|2025-11-20 19:11:40|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|26
1763665910000|2025-11-20 19:11:50|||||||||22
1763665920000|2025-11-20 19:12:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|8
1763665930000|2025-11-20 19:12:10|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|36
1763665940000|2025-11-20 19:12:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|25
1763665950000|2025-11-20 19:12:30|22.76|22.6|22.78|22.62|22.8|22.64|22.75|22.59|62
1763665960000|2025-11-20 19:12:40|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|23
1763665970000|2025-11-20 19:12:50|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|44
1763665980000|2025-11-20 19:13:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|17
1763665990000|2025-11-20 19:13:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|81
1763666000000|2025-11-20 19:13:20|||||||||8
1763666010000|2025-11-20 19:13:30|||||||||29
1763666020000|2025-11-20 19:13:40|22.61|22.45|22.71|22.55|22.71|22.55|22.61|22.45|46
1763666030000|2025-11-20 19:13:50|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|12
1763666040000|2025-11-20 19:14:00|||||||||6
1763666050000|2025-11-20 19:14:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|34
1763666060000|2025-11-20 19:14:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|51
1763666070000|2025-11-20 19:14:30|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|18
1763666080000|2025-11-20 19:14:40|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|29
1763666090000|2025-11-20 19:14:50|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|21
1763666100000|2025-11-20 19:15:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|65
1763666110000|2025-11-20 19:15:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|11
1763666120000|2025-11-20 19:15:20|||||||||14
1763666130000|2025-11-20 19:15:30|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|12
1763666140000|2025-11-20 19:15:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|28
1763666150000|2025-11-20 19:15:50|||||||||2
1763666160000|2025-11-20 19:16:00|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|15
1763666170000|2025-11-20 19:16:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|7
1763666180000|2025-11-20 19:16:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|39
1763666190000|2025-11-20 19:16:30|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|38
1763666200000|2025-11-20 19:16:40|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|12
1763666210000|2025-11-20 19:16:50|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|9
1763666220000|2025-11-20 19:17:00|||||||||4
1763666230000|2025-11-20 19:17:10|||||||||2
1763666240000|2025-11-20 19:17:20|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|17
1763666250000|2025-11-20 19:17:30|22.61|22.45|22.51|22.35|22.61|22.45|22.51|22.35|100
1763666260000|2025-11-20 19:17:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|19
1763666270000|2025-11-20 19:17:50|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|18
1763666280000|2025-11-20 19:18:00|||||||||3
1763666290000|2025-11-20 19:18:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|36
1763666300000|2025-11-20 19:18:20|22.44|22.28|22.37|22.21|22.44|22.28|22.37|22.21|64
1763666310000|2025-11-20 19:18:30|22.39|22.23|22.41|22.25|22.41|22.25|22.37|22.21|50
1763666320000|2025-11-20 19:18:40|22.37|22.21|22.46|22.3|22.46|22.3|22.37|22.21|14
1763666330000|2025-11-20 19:18:50|22.44|22.28|22.42|22.26|22.46|22.3|22.42|22.26|78
1763666340000|2025-11-20 19:19:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|10
1763666350000|2025-11-20 19:19:10|22.42|22.26|22.42|22.26|22.46|22.3|22.41|22.25|32
1763666360000|2025-11-20 19:19:20|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|54
1763666370000|2025-11-20 19:19:30|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|23
1763666380000|2025-11-20 19:19:40|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|101
1763666390000|2025-11-20 19:19:50|||||||||3
1763666400000|2025-11-20 19:20:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|30
1763666410000|2025-11-20 19:20:10|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|2
1763666420000|2025-11-20 19:20:20|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|16
1763666430000|2025-11-20 19:20:30|22.42|22.26|22.44|22.28|22.46|22.3|22.42|22.26|12
1763666440000|2025-11-20 19:20:40|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|25
1763666450000|2025-11-20 19:20:50|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|19
1763666460000|2025-11-20 19:21:00|22.42|22.26|22.46|22.3|22.46|22.3|22.41|22.25|51
1763666470000|2025-11-20 19:21:10|22.42|22.26|22.41|22.25|22.46|22.3|22.41|22.25|146
1763666480000|2025-11-20 19:21:20|||||||||3
1763666490000|2025-11-20 19:21:30|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|16
1763666500000|2025-11-20 19:21:40|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|10
1763666510000|2025-11-20 19:21:50|22.39|22.23|22.41|22.25|22.42|22.26|22.39|22.23|4
1763666520000|2025-11-20 19:22:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|25
1763666530000|2025-11-20 19:22:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|19
1763666540000|2025-11-20 19:22:20|||||||||2
1763666550000|2025-11-20 19:22:30|||||||||1
1763666560000|2025-11-20 19:22:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|34
1763666570000|2025-11-20 19:22:50|||||||||2
1763666580000|2025-11-20 19:23:00|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|8
1763666590000|2025-11-20 19:23:10|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|6
1763666600000|2025-11-20 19:23:20|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|35
1763666610000|2025-11-20 19:23:30|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|33
1763666620000|2025-11-20 19:23:40|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|6
1763666630000|2025-11-20 19:23:50|||||||||4
1763666640000|2025-11-20 19:24:00|||||||||40
1763666650000|2025-11-20 19:24:10|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|32
1763666660000|2025-11-20 19:24:20|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|15
1763666670000|2025-11-20 19:24:30|||||||||8
1763666680000|2025-11-20 19:24:40|||||||||10
1763666690000|2025-11-20 19:24:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1763666700000|2025-11-20 19:25:00|22.58|22.42|22.56|22.4|22.61|22.45|22.56|22.4|91
1763666710000|2025-11-20 19:25:10|22.58|22.42|22.51|22.35|22.58|22.42|22.51|22.35|21
1763666720000|2025-11-20 19:25:20|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|1
1763666730000|2025-11-20 19:25:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|17
1763666750000|2025-11-20 19:25:50|||||||||9
1763666760000|2025-11-20 19:26:00|22.47|22.31|22.51|22.35|22.51|22.35|22.46|22.3|7
1763666770000|2025-11-20 19:26:10|||||||||1
1763666780000|2025-11-20 19:26:20|||||||||102
1763666790000|2025-11-20 19:26:30|||||||||21
1763666800000|2025-11-20 19:26:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|6
1763666810000|2025-11-20 19:26:50|22.51|22.35|22.51|22.35|22.51|22.35|22.48|22.32|24
1763666820000|2025-11-20 19:27:00|||||||||3
1763666830000|2025-11-20 19:27:10|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|8
1763666840000|2025-11-20 19:27:20|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|1
1763666850000|2025-11-20 19:27:30|22.42|22.26|22.41|22.25|22.46|22.3|22.41|22.25|1
1763666860000|2025-11-20 19:27:40|22.42|22.26|22.41|22.25|22.42|22.26|22.41|22.25|0
1763666870000|2025-11-20 19:27:50|||||||||3
1763666880000|2025-11-20 19:28:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|28
1763666890000|2025-11-20 19:28:10|22.41|22.25|22.41|22.25|22.42|22.26|22.37|22.21|33
1763666910000|2025-11-20 19:28:30|||||||||1
1763666920000|2025-11-20 19:28:40|||||||||7
1763666930000|2025-11-20 19:28:50|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|24
1763666940000|2025-11-20 19:29:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|9
1763666950000|2025-11-20 19:29:10|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|7
1763666960000|2025-11-20 19:29:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|23
1763666970000|2025-11-20 19:29:30|||||||||3
1763666980000|2025-11-20 19:29:40|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|16
1763666990000|2025-11-20 19:29:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|26
1763667000000|2025-11-20 19:30:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|27
1763667010000|2025-11-20 19:30:10|||||||||20
1763667020000|2025-11-20 19:30:20|||||||||49
1763667030000|2025-11-20 19:30:30|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|16
1763667040000|2025-11-20 19:30:40|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|84
1763667050000|2025-11-20 19:30:50|||||||||2
1763667060000|2025-11-20 19:31:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|34
1763667070000|2025-11-20 19:31:10|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|75
1763667080000|2025-11-20 19:31:20|22.46|22.3|22.48|22.32|22.51|22.35|22.46|22.3|21
1763667090000|2025-11-20 19:31:30|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|0
1763667110000|2025-11-20 19:31:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|12
1763667120000|2025-11-20 19:32:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|45
1763667130000|2025-11-20 19:32:10|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|20
1763667140000|2025-11-20 19:32:20|22.51|22.35|22.51|22.35|22.51|22.35|22.48|22.32|158
1763667150000|2025-11-20 19:32:30|||||||||3
1763667160000|2025-11-20 19:32:40|||||||||1
1763667170000|2025-11-20 19:32:50|||||||||5
1763667180000|2025-11-20 19:33:00|||||||||264
1763667190000|2025-11-20 19:33:10|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|42
1763667200000|2025-11-20 19:33:20|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|66
1763667210000|2025-11-20 19:33:30|||||||||2
1763667230000|2025-11-20 19:33:50|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|7
1763667250000|2025-11-20 19:34:10|||||||||16
1763667260000|2025-11-20 19:34:20|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|47
1763667270000|2025-11-20 19:34:30|||||||||2
1763667280000|2025-11-20 19:34:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1763667290000|2025-11-20 19:34:50|||||||||1
1763667300000|2025-11-20 19:35:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|154
1763667310000|2025-11-20 19:35:10|||||||||6
1763667320000|2025-11-20 19:35:20|||||||||2
1763667330000|2025-11-20 19:35:30|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|22
1763667340000|2025-11-20 19:35:40|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|6
1763667350000|2025-11-20 19:35:50|22.37|22.21|22.41|22.25|22.41|22.25|22.36|22.2|65
1763667360000|2025-11-20 19:36:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|21
1763667370000|2025-11-20 19:36:10|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|74
1763667380000|2025-11-20 19:36:20|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|13
1763667390000|2025-11-20 19:36:30|22.38|22.22|22.41|22.25|22.41|22.25|22.36|22.2|13
1763667400000|2025-11-20 19:36:40|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|31
1763667410000|2025-11-20 19:36:50|||||||||7
1763667420000|2025-11-20 19:37:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|17
1763667430000|2025-11-20 19:37:10|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|12
1763667440000|2025-11-20 19:37:20|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|22
1763667450000|2025-11-20 19:37:30|22.46|22.3|22.42|22.26|22.46|22.3|22.41|22.25|51
1763667460000|2025-11-20 19:37:40|22.44|22.28|22.42|22.26|22.46|22.3|22.41|22.25|29
1763667470000|2025-11-20 19:37:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|24
1763667480000|2025-11-20 19:38:00|||||||||39
1763667490000|2025-11-20 19:38:10|22.42|22.26|22.46|22.3|22.51|22.35|22.42|22.26|68
1763667500000|2025-11-20 19:38:20|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|13
1763667510000|2025-11-20 19:38:30|22.41|22.25|22.41|22.25|22.42|22.26|22.41|22.25|56
1763667520000|2025-11-20 19:38:40|22.42|22.26|22.44|22.28|22.44|22.28|22.41|22.25|33
1763667530000|2025-11-20 19:38:50|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|14
1763667540000|2025-11-20 19:39:00|||||||||6
1763667550000|2025-11-20 19:39:10|||||||||6
1763667560000|2025-11-20 19:39:20|||||||||4
1763667570000|2025-11-20 19:39:30|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|31
1763667580000|2025-11-20 19:39:40|||||||||8
1763667590000|2025-11-20 19:39:50|||||||||6
1763667600000|2025-11-20 19:40:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|39
1763667610000|2025-11-20 19:40:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|72
1763667620000|2025-11-20 19:40:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|3
1763667630000|2025-11-20 19:40:30|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|121
1763667640000|2025-11-20 19:40:40|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|54
1763667650000|2025-11-20 19:40:50|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|106
1763667660000|2025-11-20 19:41:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|18
1763667670000|2025-11-20 19:41:10|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|54
1763667680000|2025-11-20 19:41:20|||||||||19
1763667690000|2025-11-20 19:41:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1763667700000|2025-11-20 19:41:40|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|37
1763667710000|2025-11-20 19:41:50|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|15
1763667720000|2025-11-20 19:42:00|22.43|22.27|22.46|22.3|22.46|22.3|22.43|22.27|4
1763667730000|2025-11-20 19:42:10|||||||||8
1763667740000|2025-11-20 19:42:20|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|3
1763667750000|2025-11-20 19:42:30|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|96
1763667770000|2025-11-20 19:42:50|||||||||1
1763667780000|2025-11-20 19:43:00|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|33
1763667790000|2025-11-20 19:43:10|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|16
1763667800000|2025-11-20 19:43:20|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|22
1763667810000|2025-11-20 19:43:30|22.46|22.3|22.46|22.3|22.46|22.3|22.43|22.27|19
1763667820000|2025-11-20 19:43:40|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|6
1763667830000|2025-11-20 19:43:50|||||||||1
1763667840000|2025-11-20 19:44:00|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|9
1763667850000|2025-11-20 19:44:10|22.39|22.23|22.36|22.2|22.41|22.25|22.36|22.2|18
1763667860000|2025-11-20 19:44:20|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|6
1763667870000|2025-11-20 19:44:30|||||||||2
1763667890000|2025-11-20 19:44:50|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|39
1763667900000|2025-11-20 19:45:00|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|7
1763667910000|2025-11-20 19:45:10|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|24
1763667920000|2025-11-20 19:45:20|22.37|22.21|22.41|22.25|22.41|22.25|22.36|22.2|23
1763667930000|2025-11-20 19:45:30|||||||||1
1763667940000|2025-11-20 19:45:40|||||||||1
1763667950000|2025-11-20 19:45:50|22.43|22.27|22.41|22.25|22.46|22.3|22.41|22.25|18
1763667960000|2025-11-20 19:46:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|7
1763667970000|2025-11-20 19:46:10|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|19
1763667980000|2025-11-20 19:46:20|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|15
1763667990000|2025-11-20 19:46:30|||||||||4
1763668000000|2025-11-20 19:46:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1763668010000|2025-11-20 19:46:50|||||||||35
1763668020000|2025-11-20 19:47:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|30
1763668030000|2025-11-20 19:47:10|||||||||7
1763668040000|2025-11-20 19:47:20|||||||||13
1763668050000|2025-11-20 19:47:30|||||||||10
1763668060000|2025-11-20 19:47:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1763668070000|2025-11-20 19:47:50|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|58
1763668080000|2025-11-20 19:48:00|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|4
1763668090000|2025-11-20 19:48:10|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|9
1763668100000|2025-11-20 19:48:20|||||||||4
1763668110000|2025-11-20 19:48:30|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|108
1763668120000|2025-11-20 19:48:40|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|208
1763668130000|2025-11-20 19:48:50|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|9
1763668140000|2025-11-20 19:49:00|||||||||35
1763668150000|2025-11-20 19:49:10|||||||||2
1763668160000|2025-11-20 19:49:20|||||||||1
1763668170000|2025-11-20 19:49:30|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|53
1763668180000|2025-11-20 19:49:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|17
1763668190000|2025-11-20 19:49:50|||||||||23
1763668200000|2025-11-20 19:50:00|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|27
1763668210000|2025-11-20 19:50:10|||||||||3
1763668220000|2025-11-20 19:50:20|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|5
1763668230000|2025-11-20 19:50:30|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|12
1763668240000|2025-11-20 19:50:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|28
1763668250000|2025-11-20 19:50:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|9
1763668260000|2025-11-20 19:51:00|||||||||8
1763668270000|2025-11-20 19:51:10|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|81
1763668280000|2025-11-20 19:51:20|||||||||10
1763668290000|2025-11-20 19:51:30|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|32
1763668300000|2025-11-20 19:51:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|20
1763668310000|2025-11-20 19:51:50|||||||||3
1763668320000|2025-11-20 19:52:00|22.43|22.27|22.41|22.25|22.46|22.3|22.41|22.25|27
1763668330000|2025-11-20 19:52:10|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|4
1763668340000|2025-11-20 19:52:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1763668350000|2025-11-20 19:52:30|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|6
1763668360000|2025-11-20 19:52:40|22.41|22.25|22.41|22.25|22.46|22.3|22.41|22.25|25
1763668370000|2025-11-20 19:52:50|22.37|22.21|22.41|22.25|22.41|22.25|22.37|22.21|9
1763668380000|2025-11-20 19:53:00|22.37|22.21|22.36|22.2|22.41|22.25|22.36|22.2|7
1763668400000|2025-11-20 19:53:20|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|21
1763668410000|2025-11-20 19:53:30|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|2
1763668420000|2025-11-20 19:53:40|22.37|22.21|22.37|22.21|22.41|22.25|22.37|22.21|26
1763668430000|2025-11-20 19:53:50|22.41|22.25|22.36|22.2|22.41|22.25|22.32|22.16|22
1763668440000|2025-11-20 19:54:00|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|2
1763668450000|2025-11-20 19:54:10|22.34|22.18|22.31|22.15|22.36|22.2|22.31|22.15|12
1763668460000|2025-11-20 19:54:20|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|21
1763668470000|2025-11-20 19:54:30|||||||||40
1763668480000|2025-11-20 19:54:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|33
1763668490000|2025-11-20 19:54:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|7
1763668500000|2025-11-20 19:55:00|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|53
1763668510000|2025-11-20 19:55:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|8
1763668520000|2025-11-20 19:55:20|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|2
1763668540000|2025-11-20 19:55:40|||||||||57
1763668550000|2025-11-20 19:55:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|82
1763668560000|2025-11-20 19:56:00|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|6
1763668570000|2025-11-20 19:56:10|||||||||7
1763668580000|2025-11-20 19:56:20|||||||||58
1763668590000|2025-11-20 19:56:30|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|15
1763668600000|2025-11-20 19:56:40|22.36|22.2|22.36|22.2|22.36|22.2|22.34|22.18|21
1763668610000|2025-11-20 19:56:50|22.34|22.18|22.32|22.16|22.36|22.2|22.32|22.16|12
1763668620000|2025-11-20 19:57:00|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|29
1763668630000|2025-11-20 19:57:10|||||||||1
1763668640000|2025-11-20 19:57:20|||||||||2
1763668650000|2025-11-20 19:57:30|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|25
1763668660000|2025-11-20 19:57:40|||||||||39
1763668670000|2025-11-20 19:57:50|||||||||60
1763668680000|2025-11-20 19:58:00|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|92
1763668690000|2025-11-20 19:58:10|22.17|22.01|22.12|21.96|22.22|22.06|22.12|21.96|26
1763668700000|2025-11-20 19:58:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|5
1763668710000|2025-11-20 19:58:30|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|12
1763668720000|2025-11-20 19:58:40|22.15|21.99|22.12|21.96|22.17|22.01|22.12|21.96|87
1763668730000|2025-11-20 19:58:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|78
1763668740000|2025-11-20 19:59:00|||||||||8
1763668750000|2025-11-20 19:59:10|22.12|21.96|22.12|21.96|22.17|22.01|22.12|21.96|21
1763668760000|2025-11-20 19:59:20|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|17
1763668770000|2025-11-20 19:59:30|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|92
1763668780000|2025-11-20 19:59:40|||||||||8
1763668790000|2025-11-20 19:59:50|||||||||3
1763668800000|2025-11-20 20:00:00|22.12|21.96|22.12|21.96|22.12|21.96|22.08|21.92|67
1763668810000|2025-11-20 20:00:10|22.15|21.99|22.17|22.01|22.17|22.01|22.13|21.97|15
1763668820000|2025-11-20 20:00:20|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|85
1763668830000|2025-11-20 20:00:30|22.24|22.08|22.22|22.06|22.27|22.11|22.22|22.06|22
1763668840000|2025-11-20 20:00:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|9
1763668850000|2025-11-20 20:00:50|||||||||8
1763668860000|2025-11-20 20:01:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1763668870000|2025-11-20 20:01:10|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|56
1763668880000|2025-11-20 20:01:20|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|12
1763668890000|2025-11-20 20:01:30|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|42
1763668900000|2025-11-20 20:01:40|||||||||2
1763668910000|2025-11-20 20:01:50|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|42
1763668920000|2025-11-20 20:02:00|22.29|22.13|22.32|22.16|22.32|22.16|22.27|22.11|41
1763668930000|2025-11-20 20:02:10|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|5
1763668940000|2025-11-20 20:02:20|22.34|22.18|22.32|22.16|22.36|22.2|22.32|22.16|47
1763668950000|2025-11-20 20:02:30|||||||||4
1763668960000|2025-11-20 20:02:40|22.36|22.2|22.37|22.21|22.37|22.21|22.32|22.16|10
1763668970000|2025-11-20 20:02:50|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|1
1763668980000|2025-11-20 20:03:00|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|35
1763668990000|2025-11-20 20:03:10|22.36|22.2|22.32|22.16|22.37|22.21|22.32|22.16|31
1763669000000|2025-11-20 20:03:20|22.34|22.18|22.32|22.16|22.36|22.2|22.32|22.16|21
1763669010000|2025-11-20 20:03:30|||||||||1
1763669020000|2025-11-20 20:03:40|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|35
1763669030000|2025-11-20 20:03:50|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1763669040000|2025-11-20 20:04:00|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|35
1763669050000|2025-11-20 20:04:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|8
1763669060000|2025-11-20 20:04:20|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|113
1763669070000|2025-11-20 20:04:30|||||||||9
1763669080000|2025-11-20 20:04:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|24
1763669090000|2025-11-20 20:04:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|7
1763669100000|2025-11-20 20:05:00|22.32|22.16|22.29|22.13|22.32|22.16|22.27|22.11|20
1763669110000|2025-11-20 20:05:10|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|6
1763669120000|2025-11-20 20:05:20|22.31|22.15|22.27|22.11|22.32|22.16|22.27|22.11|15
1763669130000|2025-11-20 20:05:30|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1763669140000|2025-11-20 20:05:40|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|12
1763669150000|2025-11-20 20:05:50|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|9
1763669160000|2025-11-20 20:06:00|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|13
1763669170000|2025-11-20 20:06:10|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|19
1763669180000|2025-11-20 20:06:20|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|30
1763669190000|2025-11-20 20:06:30|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|13
1763669210000|2025-11-20 20:06:50|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|27
1763669220000|2025-11-20 20:07:00|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|50
1763669230000|2025-11-20 20:07:10|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|12
1763669250000|2025-11-20 20:07:30|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|38
1763669260000|2025-11-20 20:07:40|||||||||3
1763669270000|2025-11-20 20:07:50|||||||||1
1763669280000|2025-11-20 20:08:00|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|14
1763669290000|2025-11-20 20:08:10|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|17
1763669300000|2025-11-20 20:08:20|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|4
1763669310000|2025-11-20 20:08:30|||||||||4
1763669320000|2025-11-20 20:08:40|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|36
1763669330000|2025-11-20 20:08:50|||||||||5
1763669340000|2025-11-20 20:09:00|||||||||6
1763669350000|2025-11-20 20:09:10|||||||||1
1763669360000|2025-11-20 20:09:20|||||||||1
1763669370000|2025-11-20 20:09:30|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|53
1763669380000|2025-11-20 20:09:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|20
1763669390000|2025-11-20 20:09:50|||||||||1
1763669400000|2025-11-20 20:10:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|17
1763669410000|2025-11-20 20:10:10|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|14
1763669420000|2025-11-20 20:10:20|||||||||2
1763669430000|2025-11-20 20:10:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|34
1763669440000|2025-11-20 20:10:40|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|31
1763669450000|2025-11-20 20:10:50|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|12
1763669460000|2025-11-20 20:11:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|7
1763669470000|2025-11-20 20:11:10|22.17|22.01|22.22|22.06|22.24|22.08|22.17|22.01|10
1763669480000|2025-11-20 20:11:20|22.24|22.08|22.27|22.11|22.27|22.11|22.22|22.06|6
1763669490000|2025-11-20 20:11:30|22.29|22.13|22.27|22.11|22.31|22.15|22.27|22.11|3
1763669500000|2025-11-20 20:11:40|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|17
1763669510000|2025-11-20 20:11:50|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|15
1763669520000|2025-11-20 20:12:00|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|24
1763669530000|2025-11-20 20:12:10|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|12
1763669540000|2025-11-20 20:12:20|22.27|22.11|22.27|22.11|22.29|22.13|22.27|22.11|3
1763669550000|2025-11-20 20:12:30|22.29|22.13|22.31|22.15|22.31|22.15|22.27|22.11|34
1763669560000|2025-11-20 20:12:40|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|17
1763669570000|2025-11-20 20:12:50|22.27|22.11|22.29|22.13|22.31|22.15|22.27|22.11|12
1763669580000|2025-11-20 20:13:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1763669590000|2025-11-20 20:13:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|25
1763669600000|2025-11-20 20:13:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|9
1763669610000|2025-11-20 20:13:30|22.29|22.13|22.27|22.11|22.31|22.15|22.27|22.11|32
1763669620000|2025-11-20 20:13:40|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|14
1763669640000|2025-11-20 20:14:00|||||||||34
1763669650000|2025-11-20 20:14:10|22.29|22.13|22.27|22.11|22.31|22.15|22.27|22.11|14
1763669660000|2025-11-20 20:14:20|22.26|22.1|22.27|22.11|22.31|22.15|22.26|22.1|37
1763669670000|2025-11-20 20:14:30|22.29|22.13|22.27|22.11|22.29|22.13|22.26|22.1|3
1763669680000|2025-11-20 20:14:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|3
1763669690000|2025-11-20 20:14:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|6
1763669700000|2025-11-20 20:15:00|22.29|22.13|22.31|22.15|22.31|22.15|22.27|22.11|17
1763669710000|2025-11-20 20:15:10|||||||||5
1763669720000|2025-11-20 20:15:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|7
1763669730000|2025-11-20 20:15:30|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|21
1763669740000|2025-11-20 20:15:40|22.27|22.11|22.22|22.06|22.27|22.11|22.22|22.06|6
1763669750000|2025-11-20 20:15:50|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|22
1763669760000|2025-11-20 20:16:00|22.17|22.01|22.17|22.01|22.21|22.05|22.17|22.01|9
1763669770000|2025-11-20 20:16:10|22.21|22.05|22.22|22.06|22.22|22.06|22.17|22.01|43
1763669780000|2025-11-20 20:16:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|24
1763669790000|2025-11-20 20:16:30|||||||||3
1763669800000|2025-11-20 20:16:40|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|72
1763669810000|2025-11-20 20:16:50|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|10
1763669820000|2025-11-20 20:17:00|22.22|22.06|22.22|22.06|22.26|22.1|22.22|22.06|29
1763669830000|2025-11-20 20:17:10|22.17|22.01|22.21|22.05|22.22|22.06|22.17|22.01|20
1763669840000|2025-11-20 20:17:20|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|28
1763669850000|2025-11-20 20:17:30|||||||||10
1763669860000|2025-11-20 20:17:40|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|19
1763669870000|2025-11-20 20:17:50|||||||||11
1763669880000|2025-11-20 20:18:00|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|9
1763669890000|2025-11-20 20:18:10|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|1
1763669900000|2025-11-20 20:18:20|||||||||2
1763669910000|2025-11-20 20:18:30|||||||||12
1763669920000|2025-11-20 20:18:40|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|6
1763669930000|2025-11-20 20:18:50|||||||||9
1763669940000|2025-11-20 20:19:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|7
1763669950000|2025-11-20 20:19:10|||||||||12
1763669960000|2025-11-20 20:19:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|2
1763669970000|2025-11-20 20:19:30|22.19|22.03|22.22|22.06|22.22|22.06|22.19|22.03|11
1763669980000|2025-11-20 20:19:40|||||||||3
1763669990000|2025-11-20 20:19:50|||||||||1
1763670000000|2025-11-20 20:20:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1763670010000|2025-11-20 20:20:10|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|11
1763670020000|2025-11-20 20:20:20|22.17|22.01|22.17|22.01|22.22|22.06|22.17|22.01|11
1763670030000|2025-11-20 20:20:30|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|18
1763670040000|2025-11-20 20:20:40|||||||||3
1763670050000|2025-11-20 20:20:50|22.07|21.91|22.09|21.93|22.12|21.96|22.07|21.91|36
1763670060000|2025-11-20 20:21:00|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|17
1763670080000|2025-11-20 20:21:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|12
1763670090000|2025-11-20 20:21:30|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|25
1763670100000|2025-11-20 20:21:40|||||||||1
1763670110000|2025-11-20 20:21:50|||||||||15
1763670120000|2025-11-20 20:22:00|22.03|21.87|22.07|21.91|22.07|21.91|22.02|21.86|21
1763670140000|2025-11-20 20:22:20|22.05|21.89|22.07|21.91|22.07|21.91|22.03|21.87|7
1763670150000|2025-11-20 20:22:30|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|9
1763670160000|2025-11-20 20:22:40|22.05|21.89|22.07|21.91|22.07|21.91|22.03|21.87|4
1763670170000|2025-11-20 20:22:50|22.05|21.89|22.03|21.87|22.07|21.91|22.03|21.87|13
1763670180000|2025-11-20 20:23:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|6
1763670190000|2025-11-20 20:23:10|22.12|21.96|22.12|21.96|22.12|21.96|22.07|21.91|6
1763670200000|2025-11-20 20:23:20|22.17|22.01|22.17|22.01|22.17|22.01|22.12|21.96|28
1763670210000|2025-11-20 20:23:30|22.14|21.98|22.12|21.96|22.17|22.01|22.12|21.96|9
1763670220000|2025-11-20 20:23:40|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|8
1763670230000|2025-11-20 20:23:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|3
1763670240000|2025-11-20 20:24:00|||||||||1
1763670250000|2025-11-20 20:24:10|22.22|22.06|22.22|22.06|22.22|22.06|22.17|22.01|49
1763670260000|2025-11-20 20:24:20|22.19|22.03|22.17|22.01|22.22|22.06|22.17|22.01|5
1763670270000|2025-11-20 20:24:30|||||||||3
1763670280000|2025-11-20 20:24:40|22.22|22.06|22.22|22.06|22.22|22.06|22.19|22.03|28
1763670300000|2025-11-20 20:25:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|15
1763670310000|2025-11-20 20:25:10|22.22|22.06|22.17|22.01|22.22|22.06|22.17|22.01|36
1763670320000|2025-11-20 20:25:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|12
1763670330000|2025-11-20 20:25:30|||||||||2
1763670340000|2025-11-20 20:25:40|22.19|22.03|22.22|22.06|22.22|22.06|22.17|22.01|16
1763670350000|2025-11-20 20:25:50|||||||||4
1763670360000|2025-11-20 20:26:00|||||||||1
1763670370000|2025-11-20 20:26:10|||||||||5
1763670380000|2025-11-20 20:26:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|10
1763670390000|2025-11-20 20:26:30|||||||||1
1763670410000|2025-11-20 20:26:50|22.29|22.13|22.29|22.13|22.31|22.15|22.27|22.11|24
1763670420000|2025-11-20 20:27:00|22.27|22.11|22.27|22.11|22.31|22.15|22.27|22.11|7
1763670430000|2025-11-20 20:27:10|||||||||2
1763670440000|2025-11-20 20:27:20|||||||||3
1763670450000|2025-11-20 20:27:30|||||||||5
1763670460000|2025-11-20 20:27:40|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|54
1763670470000|2025-11-20 20:27:50|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|13
1763670480000|2025-11-20 20:28:00|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|8
1763670490000|2025-11-20 20:28:10|22.26|22.1|22.27|22.11|22.27|22.11|22.22|22.06|14
1763670500000|2025-11-20 20:28:20|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|3
1763670510000|2025-11-20 20:28:30|||||||||3
1763670520000|2025-11-20 20:28:40|22.22|22.06|22.22|22.06|22.27|22.11|22.22|22.06|4
1763670530000|2025-11-20 20:28:50|||||||||8
1763670540000|2025-11-20 20:29:00|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|24
1763670550000|2025-11-20 20:29:10|22.26|22.1|22.24|22.08|22.26|22.1|22.22|22.06|7
1763670560000|2025-11-20 20:29:20|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|3
1763670570000|2025-11-20 20:29:30|22.27|22.11|22.27|22.11|22.27|22.11|22.26|22.1|146
1763670580000|2025-11-20 20:29:40|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|2
1763670590000|2025-11-20 20:29:50|||||||||9
1763670600000|2025-11-20 20:30:00|22.26|22.1|22.22|22.06|22.27|22.11|22.22|22.06|18
1763670610000|2025-11-20 20:30:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|107
1763670620000|2025-11-20 20:30:20|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|1
1763670630000|2025-11-20 20:30:30|22.27|22.11|22.27|22.11|22.29|22.13|22.26|22.1|18
1763670640000|2025-11-20 20:30:40|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|0
1763670650000|2025-11-20 20:30:50|22.27|22.11|22.31|22.15|22.31|22.15|22.26|22.1|14
1763670660000|2025-11-20 20:31:00|||||||||2
1763670670000|2025-11-20 20:31:10|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|95
1763670680000|2025-11-20 20:31:20|22.29|22.13|22.27|22.11|22.31|22.15|22.26|22.1|5
1763670690000|2025-11-20 20:31:30|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|9
1763670700000|2025-11-20 20:31:40|22.31|22.15|22.31|22.15|22.31|22.15|22.27|22.11|21
1763670710000|2025-11-20 20:31:50|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|0
1763670730000|2025-11-20 20:32:10|22.32|22.16|22.31|22.15|22.36|22.2|22.31|22.15|34
1763670740000|2025-11-20 20:32:20|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|56
1763670750000|2025-11-20 20:32:30|||||||||8
1763670760000|2025-11-20 20:32:40|22.32|22.16|22.32|22.16|22.36|22.2|22.32|22.16|68
1763670770000|2025-11-20 20:32:50|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|5
1763670780000|2025-11-20 20:33:00|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|52
1763670790000|2025-11-20 20:33:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|15
1763670800000|2025-11-20 20:33:20|22.32|22.16|22.36|22.2|22.36|22.2|22.32|22.16|18
1763670810000|2025-11-20 20:33:30|||||||||1
1763670820000|2025-11-20 20:33:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|12
1763670830000|2025-11-20 20:33:50|22.41|22.25|22.36|22.2|22.41|22.25|22.36|22.2|52
1763670840000|2025-11-20 20:34:00|22.38|22.22|22.41|22.25|22.41|22.25|22.36|22.2|5
1763670850000|2025-11-20 20:34:10|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|48
1763670860000|2025-11-20 20:34:20|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|23
1763670870000|2025-11-20 20:34:30|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|31
1763670880000|2025-11-20 20:34:40|||||||||18
1763670890000|2025-11-20 20:34:50|22.48|22.32|22.46|22.3|22.5|22.34|22.46|22.3|96
1763670900000|2025-11-20 20:35:00|||||||||270
1763670910000|2025-11-20 20:35:10|||||||||2
1763670920000|2025-11-20 20:35:20|||||||||6
1763670930000|2025-11-20 20:35:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|25
1763670940000|2025-11-20 20:35:40|||||||||2
1763670960000|2025-11-20 20:36:00|||||||||15
1763670970000|2025-11-20 20:36:10|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|23
1763670980000|2025-11-20 20:36:20|22.55|22.39|22.55|22.39|22.55|22.39|22.51|22.35|60
1763670990000|2025-11-20 20:36:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|14
1763671000000|2025-11-20 20:36:40|22.55|22.39|22.51|22.35|22.55|22.39|22.51|22.35|36
1763671010000|2025-11-20 20:36:50|22.5|22.34|22.46|22.3|22.51|22.35|22.46|22.3|44
1763671030000|2025-11-20 20:37:10|22.5|22.34|22.46|22.3|22.51|22.35|22.46|22.3|38
1763671040000|2025-11-20 20:37:20|22.5|22.34|22.51|22.35|22.51|22.35|22.46|22.3|36
1763671050000|2025-11-20 20:37:30|||||||||2
1763671060000|2025-11-20 20:37:40|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|25
1763671070000|2025-11-20 20:37:50|||||||||15
1763671080000|2025-11-20 20:38:00|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|3
1763671090000|2025-11-20 20:38:10|22.56|22.4|22.56|22.4|22.6|22.44|22.56|22.4|53
1763671100000|2025-11-20 20:38:20|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|15
1763671110000|2025-11-20 20:38:30|||||||||31
1763671120000|2025-11-20 20:38:40|||||||||14
1763671130000|2025-11-20 20:38:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|77
1763671140000|2025-11-20 20:39:00|||||||||4
1763671150000|2025-11-20 20:39:10|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|122
1763671160000|2025-11-20 20:39:20|22.65|22.49|22.67|22.51|22.7|22.54|22.65|22.49|99
1763671170000|2025-11-20 20:39:30|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|104
1763671180000|2025-11-20 20:39:40|||||||||107
1763671190000|2025-11-20 20:39:50|||||||||2
1763671200000|2025-11-20 20:40:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|68
1763671210000|2025-11-20 20:40:10|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|71
1763671220000|2025-11-20 20:40:20|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|78
1763671230000|2025-11-20 20:40:30|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|47
1763671240000|2025-11-20 20:40:40|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|36
1763671250000|2025-11-20 20:40:50|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|61
1763671260000|2025-11-20 20:41:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|14
1763671270000|2025-11-20 20:41:10|22.7|22.54|22.71|22.55|22.71|22.55|22.66|22.5|57
1763671280000|2025-11-20 20:41:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|16
1763671290000|2025-11-20 20:41:30|||||||||4
1763671300000|2025-11-20 20:41:40|||||||||6
1763671310000|2025-11-20 20:41:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|91
1763671320000|2025-11-20 20:42:00|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|8
1763671330000|2025-11-20 20:42:10|22.7|22.54|22.66|22.5|22.71|22.55|22.66|22.5|37
1763671340000|2025-11-20 20:42:20|||||||||175
1763671350000|2025-11-20 20:42:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|19
1763671360000|2025-11-20 20:42:40|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|17
1763671370000|2025-11-20 20:42:50|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|22
1763671380000|2025-11-20 20:43:00|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|50
1763671390000|2025-11-20 20:43:10|22.7|22.54|22.7|22.54|22.7|22.54|22.66|22.5|11
1763671400000|2025-11-20 20:43:20|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|2
1763671410000|2025-11-20 20:43:30|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|3
1763671420000|2025-11-20 20:43:40|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|2
1763671430000|2025-11-20 20:43:50|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|5
1763671440000|2025-11-20 20:44:00|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|61
1763671450000|2025-11-20 20:44:10|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|32
1763671460000|2025-11-20 20:44:20|||||||||1
1763671470000|2025-11-20 20:44:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|80
1763671480000|2025-11-20 20:44:40|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|25
1763671490000|2025-11-20 20:44:50|22.71|22.55|22.71|22.55|22.75|22.59|22.7|22.54|9
1763671500000|2025-11-20 20:45:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|28
1763671510000|2025-11-20 20:45:10|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|111
1763671520000|2025-11-20 20:45:20|22.71|22.55|22.75|22.59|22.75|22.59|22.7|22.54|46
1763671530000|2025-11-20 20:45:30|22.71|22.55|22.71|22.55|22.75|22.59|22.71|22.55|40
1763671540000|2025-11-20 20:45:40|22.7|22.54|22.71|22.55|22.71|22.55|22.66|22.5|138
1763671550000|2025-11-20 20:45:50|22.7|22.54|22.66|22.5|22.71|22.55|22.66|22.5|45
1763671560000|2025-11-20 20:46:00|22.71|22.55|22.7|22.54|22.71|22.55|22.66|22.5|117
1763671570000|2025-11-20 20:46:10|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|46
1763671580000|2025-11-20 20:46:20|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|187
1763671590000|2025-11-20 20:46:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|7
1763671600000|2025-11-20 20:46:40|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|26
1763671610000|2025-11-20 20:46:50|||||||||21
1763671620000|2025-11-20 20:47:00|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|51
1763671630000|2025-11-20 20:47:10|||||||||7
1763671640000|2025-11-20 20:47:20|||||||||15
1763671650000|2025-11-20 20:47:30|||||||||28
1763671660000|2025-11-20 20:47:40|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|270
1763671670000|2025-11-20 20:47:50|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|126
1763671680000|2025-11-20 20:48:00|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|41
1763671690000|2025-11-20 20:48:10|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|7
1763671700000|2025-11-20 20:48:20|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|20
1763671710000|2025-11-20 20:48:30|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|17
1763671720000|2025-11-20 20:48:40|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|56
1763671730000|2025-11-20 20:48:50|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|18
1763671740000|2025-11-20 20:49:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|26
1763671750000|2025-11-20 20:49:10|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|2
1763671760000|2025-11-20 20:49:20|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|49
1763671770000|2025-11-20 20:49:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|55
1763671780000|2025-11-20 20:49:40|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|8
1763671790000|2025-11-20 20:49:50|||||||||7
1763671800000|2025-11-20 20:50:00|22.8|22.64|22.51|22.35|22.8|22.64|22.51|22.35|481
1763671810000|2025-11-20 20:50:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|111
1763671820000|2025-11-20 20:50:20|22.37|22.21|22.46|22.3|22.46|22.3|22.37|22.21|139
1763671830000|2025-11-20 20:50:30|22.47|22.31|22.47|22.31|22.51|22.35|22.46|22.3|73
1763671840000|2025-11-20 20:50:40|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|80
1763671850000|2025-11-20 20:50:50|22.47|22.31|22.47|22.31|22.51|22.35|22.46|22.3|62
1763671860000|2025-11-20 20:51:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|82
1763671870000|2025-11-20 20:51:10|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|37
1763671880000|2025-11-20 20:51:20|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|130
1763671890000|2025-11-20 20:51:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|22
1763671900000|2025-11-20 20:51:40|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|119
1763671910000|2025-11-20 20:51:50|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|22
1763671920000|2025-11-20 20:52:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|12
1763671930000|2025-11-20 20:52:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|26
1763671940000|2025-11-20 20:52:20|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|103
1763671950000|2025-11-20 20:52:30|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|65
1763671960000|2025-11-20 20:52:40|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|30
1763671970000|2025-11-20 20:52:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|48
1763671980000|2025-11-20 20:53:00|||||||||13
1763671990000|2025-11-20 20:53:10|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|14
1763672000000|2025-11-20 20:53:20|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|319
1763672010000|2025-11-20 20:53:30|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|45
1763672020000|2025-11-20 20:53:40|||||||||9
1763672030000|2025-11-20 20:53:50|||||||||15
1763672040000|2025-11-20 20:54:00|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|38
1763672050000|2025-11-20 20:54:10|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|68
1763672060000|2025-11-20 20:54:20|||||||||11
1763672070000|2025-11-20 20:54:30|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|46
1763672080000|2025-11-20 20:54:40|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|31
1763672090000|2025-11-20 20:54:50|||||||||6
1763672100000|2025-11-20 20:55:00|22.66|22.5|22.52|22.36|22.66|22.5|22.51|22.35|164
1763672110000|2025-11-20 20:55:10|22.51|22.35|22.47|22.31|22.52|22.36|22.47|22.31|50
1763672120000|2025-11-20 20:55:20|22.46|22.3|22.47|22.31|22.47|22.31|22.42|22.26|69
1763672130000|2025-11-20 20:55:30|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|50
1763672140000|2025-11-20 20:55:40|||||||||30
1763672150000|2025-11-20 20:55:50|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|118
1763672160000|2025-11-20 20:56:00|||||||||25
1763672170000|2025-11-20 20:56:10|||||||||10
1763672180000|2025-11-20 20:56:20|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|76
1763672190000|2025-11-20 20:56:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|7
1763672200000|2025-11-20 20:56:40|||||||||35
1763672210000|2025-11-20 20:56:50|||||||||16
1763672220000|2025-11-20 20:57:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|104
1763672230000|2025-11-20 20:57:10|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|128
1763672240000|2025-11-20 20:57:20|||||||||25
1763672250000|2025-11-20 20:57:30|||||||||17
1763672260000|2025-11-20 20:57:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|118
1763672270000|2025-11-20 20:57:50|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|131
1763672280000|2025-11-20 20:58:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|60
1763672290000|2025-11-20 20:58:10|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|140
1763672300000|2025-11-20 20:58:20|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|380
1763672310000|2025-11-20 20:58:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|108
1763672320000|2025-11-20 20:58:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|238
1763672330000|2025-11-20 20:58:50|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|249
1763672340000|2025-11-20 20:59:00|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|390
1763672350000|2025-11-20 20:59:10|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|76
1763672360000|2025-11-20 20:59:20|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|487
1763672370000|2025-11-20 20:59:30|23|22.84|22.95|22.79|23|22.84|22.95|22.79|199
1763672380000|2025-11-20 20:59:40|22.99|22.83|23.09|22.93|23.09|22.93|22.99|22.83|122
1763672390000|2025-11-20 20:59:50|23.04|22.88|22.95|22.79|23.04|22.88|22.95|22.79|860
1763672400000|2025-11-20 21:00:00|22.94|22.78|22.99|22.83|23.04|22.88|22.94|22.78|232
1763672410000|2025-11-20 21:00:10|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|93
1763672420000|2025-11-20 21:00:20|23.02|22.86|23|22.84|23.04|22.88|23|22.84|220
1763672430000|2025-11-20 21:00:30|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|83
1763672440000|2025-11-20 21:00:40|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|114
1763672450000|2025-11-20 21:00:50|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|65
1763672460000|2025-11-20 21:01:00|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|27
1763672470000|2025-11-20 21:01:10|||||||||31
1763672480000|2025-11-20 21:01:20|||||||||4
1763672490000|2025-11-20 21:01:30|||||||||2
1763672500000|2025-11-20 21:01:40|23|22.84|23|22.84|23|22.84|23|22.84|37
1763672510000|2025-11-20 21:01:50|22.95|22.79|23|22.84|23|22.84|22.95|22.79|8
1763672530000|2025-11-20 21:02:10|23.04|22.88|23|22.84|23.04|22.88|23|22.84|43
1763672540000|2025-11-20 21:02:20|||||||||1
1763672550000|2025-11-20 21:02:30|22.95|22.79|23|22.84|23|22.84|22.95|22.79|7
1763672570000|2025-11-20 21:02:50|||||||||1
1763672580000|2025-11-20 21:03:00|||||||||14
1763672590000|2025-11-20 21:03:10|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|294
1763672600000|2025-11-20 21:03:20|||||||||18
1763672610000|2025-11-20 21:03:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|126
1763672620000|2025-11-20 21:03:40|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|19
1763672630000|2025-11-20 21:03:50|||||||||17
1763672640000|2025-11-20 21:04:00|||||||||155
1763672650000|2025-11-20 21:04:10|23.04|22.88|23|22.84|23.04|22.88|23|22.84|9
1763672670000|2025-11-20 21:04:30|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|30
1763672680000|2025-11-20 21:04:40|||||||||1
1763672690000|2025-11-20 21:04:50|||||||||10
1763672700000|2025-11-20 21:05:00|||||||||2
1763672710000|2025-11-20 21:05:10|||||||||9
1763672720000|2025-11-20 21:05:20|||||||||9
1763672730000|2025-11-20 21:05:30|22.9|22.74|22.9|22.74|22.95|22.79|22.9|22.74|25
1763672740000|2025-11-20 21:05:40|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|26
1763672750000|2025-11-20 21:05:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|14
1763672760000|2025-11-20 21:06:00|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|23
1763672770000|2025-11-20 21:06:10|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|5
1763672790000|2025-11-20 21:06:30|||||||||6
1763672820000|2025-11-20 21:07:00|22.85|22.69|22.87|22.71|22.9|22.74|22.85|22.69|55
1763672830000|2025-11-20 21:07:10|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|5
1763672840000|2025-11-20 21:07:20|||||||||2
1763672860000|2025-11-20 21:07:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|10
1763672890000|2025-11-20 21:08:10|||||||||3
1763672910000|2025-11-20 21:08:30|||||||||11
1763672920000|2025-11-20 21:08:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|145
1763672930000|2025-11-20 21:08:50|||||||||3
1763672940000|2025-11-20 21:09:00|||||||||1
1763672950000|2025-11-20 21:09:10|||||||||2
1763672960000|2025-11-20 21:09:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|54
1763672970000|2025-11-20 21:09:30|22.97|22.81|22.95|22.79|22.99|22.83|22.95|22.79|31
1763672990000|2025-11-20 21:09:50|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|38
1763673000000|2025-11-20 21:10:00|||||||||1
1763673010000|2025-11-20 21:10:10|||||||||2
1763673030000|2025-11-20 21:10:30|||||||||1
1763673050000|2025-11-20 21:10:50|||||||||12
1763673060000|2025-11-20 21:11:00|||||||||27
1763673070000|2025-11-20 21:11:10|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|12
1763673080000|2025-11-20 21:11:20|22.95|22.79|22.95|22.79|22.99|22.83|22.95|22.79|19
1763673100000|2025-11-20 21:11:40|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|3
1763673110000|2025-11-20 21:11:50|22.95|22.79|22.95|22.79|22.97|22.81|22.95|22.79|17
1763673120000|2025-11-20 21:12:00|||||||||2
1763673130000|2025-11-20 21:12:10|||||||||1
1763673140000|2025-11-20 21:12:20|||||||||39
1763673180000|2025-11-20 21:13:00|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|144
1763673220000|2025-11-20 21:13:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|16
1763673230000|2025-11-20 21:13:50|||||||||23
1763673240000|2025-11-20 21:14:00|||||||||55
1763673250000|2025-11-20 21:14:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|20
1763673280000|2025-11-20 21:14:40|||||||||10
1763673290000|2025-11-20 21:14:50|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|19
1763674200000|2025-11-20 21:30:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1763674210000|2025-11-20 21:30:10|||||||||1
1763674260000|2025-11-20 21:31:00|||||||||2
1763674360000|2025-11-20 21:32:40|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|4
1763674370000|2025-11-20 21:32:50|||||||||3
1763674400000|2025-11-20 21:33:20|||||||||4
1763674430000|2025-11-20 21:33:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|39
1763674440000|2025-11-20 21:34:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|3
1763674470000|2025-11-20 21:34:30|||||||||1
1763674490000|2025-11-20 21:34:50|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|7
1763674520000|2025-11-20 21:35:20|||||||||5
1763674530000|2025-11-20 21:35:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|13
1763674540000|2025-11-20 21:35:40|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|26
1763674550000|2025-11-20 21:35:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|1
1763674560000|2025-11-20 21:36:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1763674590000|2025-11-20 21:36:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|8
1763674610000|2025-11-20 21:36:50|||||||||1
1763674620000|2025-11-20 21:37:00|22.92|22.76|22.92|22.76|22.94|22.78|22.92|22.76|24
1763674630000|2025-11-20 21:37:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1763674640000|2025-11-20 21:37:20|22.92|22.76|22.94|22.78|22.94|22.78|22.9|22.74|0
1763674650000|2025-11-20 21:37:30|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|1
1763674660000|2025-11-20 21:37:40|22.94|22.78|22.94|22.78|22.94|22.78|22.92|22.76|0
1763674670000|2025-11-20 21:37:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1763674680000|2025-11-20 21:38:00|22.9|22.74|22.92|22.76|22.94|22.78|22.9|22.74|0
1763674690000|2025-11-20 21:38:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1763674700000|2025-11-20 21:38:20|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|13
1763674710000|2025-11-20 21:38:30|||||||||1
1763674750000|2025-11-20 21:39:10|||||||||1
1763674770000|2025-11-20 21:39:30|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|0
1763674800000|2025-11-20 21:40:00|||||||||1
1763674810000|2025-11-20 21:40:10|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|1
1763674830000|2025-11-20 21:40:30|||||||||1
1763674850000|2025-11-20 21:40:50|||||||||1
1763674880000|2025-11-20 21:41:20|||||||||4
1763674960000|2025-11-20 21:42:40|||||||||14
1763675000000|2025-11-20 21:43:20|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|3
1763675060000|2025-11-20 21:44:20|||||||||1
1763675090000|2025-11-20 21:44:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|4
1763675130000|2025-11-20 21:45:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1763675190000|2025-11-20 21:46:30|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|2
1763675220000|2025-11-20 21:47:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|21
1763675230000|2025-11-20 21:47:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|7
1763675250000|2025-11-20 21:47:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|12
1763675270000|2025-11-20 21:47:50|22.92|22.76|22.92|22.76|22.94|22.78|22.92|22.76|0
1763675280000|2025-11-20 21:48:00|||||||||1
1763675310000|2025-11-20 21:48:30|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|5
1763675320000|2025-11-20 21:48:40|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|0
1763675350000|2025-11-20 21:49:10|||||||||1
1763675360000|2025-11-20 21:49:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|2
1763675440000|2025-11-20 21:50:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|21
1763675480000|2025-11-20 21:51:20|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|15
1763675500000|2025-11-20 21:51:40|||||||||1
1763675540000|2025-11-20 21:52:20|||||||||2
1763675550000|2025-11-20 21:52:30|||||||||1
1763675570000|2025-11-20 21:52:50|||||||||2
1763675580000|2025-11-20 21:53:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|3
1763675600000|2025-11-20 21:53:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|2
1763675610000|2025-11-20 21:53:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|2
1763675620000|2025-11-20 21:53:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|3
1763675660000|2025-11-20 21:54:20|||||||||1
1763675720000|2025-11-20 21:55:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1763675750000|2025-11-20 21:55:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|10
1763675760000|2025-11-20 21:56:00|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|2
1763675780000|2025-11-20 21:56:20|||||||||4
1763675790000|2025-11-20 21:56:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|1
1763675810000|2025-11-20 21:56:50|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|1
1763675820000|2025-11-20 21:57:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|6
1763675830000|2025-11-20 21:57:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1763675840000|2025-11-20 21:57:20|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|12
1763675850000|2025-11-20 21:57:30|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1763675860000|2025-11-20 21:57:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|5
1763675870000|2025-11-20 21:57:50|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1763675880000|2025-11-20 21:58:00|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|19
1763675900000|2025-11-20 21:58:20|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|4
1763675910000|2025-11-20 21:58:30|||||||||10
1763675920000|2025-11-20 21:58:40|||||||||5
1763675940000|2025-11-20 21:59:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|7
1763675950000|2025-11-20 21:59:10|||||||||1
1763675960000|2025-11-20 21:59:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|10
1763675970000|2025-11-20 21:59:30|||||||||5
1763675980000|2025-11-20 21:59:40|||||||||1
1763675990000|2025-11-20 21:59:50|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|6
1763679600000|2025-11-20 23:00:00|22.8|22.64|22.75|22.59|22.8|22.64|22.73|22.57|44
1763679610000|2025-11-20 23:00:10|22.77|22.61|22.75|22.59|22.79|22.63|22.74|22.58|7
1763679620000|2025-11-20 23:00:20|||||||||1
1763679630000|2025-11-20 23:00:30|||||||||1
1763679640000|2025-11-20 23:00:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|19
1763679650000|2025-11-20 23:00:50|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|2
1763679660000|2025-11-20 23:01:00|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|6
1763679670000|2025-11-20 23:01:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1763679680000|2025-11-20 23:01:20|22.89|22.73|22.86|22.7|22.89|22.73|22.84|22.68|4
1763679690000|2025-11-20 23:01:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1763679700000|2025-11-20 23:01:40|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|10
1763679710000|2025-11-20 23:01:50|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|0
1763679720000|2025-11-20 23:02:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|4
1763679730000|2025-11-20 23:02:10|22.94|22.78|22.99|22.83|22.99|22.83|22.94|22.78|6
1763679740000|2025-11-20 23:02:20|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|1
1763679750000|2025-11-20 23:02:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1763679760000|2025-11-20 23:02:40|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|0
1763679770000|2025-11-20 23:02:50|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|3
1763679780000|2025-11-20 23:03:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|1
1763679800000|2025-11-20 23:03:20|||||||||8
1763679810000|2025-11-20 23:03:30|||||||||3
1763679860000|2025-11-20 23:04:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|13
1763679880000|2025-11-20 23:04:40|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|10
1763679910000|2025-11-20 23:05:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|8
1763679920000|2025-11-20 23:05:20|||||||||1
1763679930000|2025-11-20 23:05:30|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1763679940000|2025-11-20 23:05:40|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|21
1763679950000|2025-11-20 23:05:50|||||||||2
1763679970000|2025-11-20 23:06:10|||||||||3
1763680000000|2025-11-20 23:06:40|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|5
1763680010000|2025-11-20 23:06:50|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|7
1763680020000|2025-11-20 23:07:00|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|0
1763680030000|2025-11-20 23:07:10|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|3
1763680040000|2025-11-20 23:07:20|||||||||1
1763680080000|2025-11-20 23:08:00|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|89
1763680090000|2025-11-20 23:08:10|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|17
1763680100000|2025-11-20 23:08:20|||||||||3
1763680110000|2025-11-20 23:08:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|3
1763680120000|2025-11-20 23:08:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1763680130000|2025-11-20 23:08:50|||||||||1
1763680170000|2025-11-20 23:09:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|0
1763680180000|2025-11-20 23:09:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1763680190000|2025-11-20 23:09:50|||||||||1
1763680200000|2025-11-20 23:10:00|||||||||1
1763680230000|2025-11-20 23:10:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|2
1763680270000|2025-11-20 23:11:10|23.01|22.85|22.99|22.83|23.04|22.88|22.99|22.83|8
1763680300000|2025-11-20 23:11:40|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|3
1763680310000|2025-11-20 23:11:50|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|0
1763680320000|2025-11-20 23:12:00|23.04|22.88|22.99|22.83|23.04|22.88|22.99|22.83|6
1763680330000|2025-11-20 23:12:10|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1763680340000|2025-11-20 23:12:20|23.04|22.88|22.99|22.83|23.04|22.88|22.99|22.83|0
1763680410000|2025-11-20 23:13:30|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|7
1763680420000|2025-11-20 23:13:40|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|1
1763680430000|2025-11-20 23:13:50|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1763680440000|2025-11-20 23:14:00|||||||||2
1763680500000|2025-11-20 23:15:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|1
1763680530000|2025-11-20 23:15:30|||||||||1
1763680540000|2025-11-20 23:15:40|||||||||2
1763680560000|2025-11-20 23:16:00|22.92|22.76|22.92|22.76|22.92|22.76|22.9|22.74|2
1763680570000|2025-11-20 23:16:10|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|0
1763680580000|2025-11-20 23:16:20|22.94|22.78|22.92|22.76|22.94|22.78|22.9|22.74|9
1763680590000|2025-11-20 23:16:30|22.9|22.74|22.92|22.76|22.92|22.76|22.9|22.74|0
1763680600000|2025-11-20 23:16:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1763680620000|2025-11-20 23:17:00|||||||||3
1763680640000|2025-11-20 23:17:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|3
1763680650000|2025-11-20 23:17:30|22.85|22.69|22.85|22.69|22.87|22.71|22.85|22.69|1
1763680670000|2025-11-20 23:17:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|5
1763680690000|2025-11-20 23:18:10|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|0
1763680710000|2025-11-20 23:18:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1763680750000|2025-11-20 23:19:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1763680770000|2025-11-20 23:19:30|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|9
1763680780000|2025-11-20 23:19:40|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1763680790000|2025-11-20 23:19:50|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1763680800000|2025-11-20 23:20:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1763680900000|2025-11-20 23:21:40|||||||||2
1763680980000|2025-11-20 23:23:00|||||||||1
1763681040000|2025-11-20 23:24:00|||||||||2
1763681070000|2025-11-20 23:24:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1763681080000|2025-11-20 23:24:40|||||||||2
1763681090000|2025-11-20 23:24:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|4
1763681100000|2025-11-20 23:25:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|89
1763681110000|2025-11-20 23:25:10|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1763681120000|2025-11-20 23:25:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|3
1763681130000|2025-11-20 23:25:30|||||||||1
1763681160000|2025-11-20 23:26:00|||||||||1
1763681190000|2025-11-20 23:26:30|||||||||2
1763681230000|2025-11-20 23:27:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763681240000|2025-11-20 23:27:20|||||||||1
1763681290000|2025-11-20 23:28:10|||||||||1
1763681300000|2025-11-20 23:28:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763681370000|2025-11-20 23:29:30|||||||||4
1763681390000|2025-11-20 23:29:50|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|2
1763681400000|2025-11-20 23:30:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1763681410000|2025-11-20 23:30:10|||||||||3
1763681460000|2025-11-20 23:31:00|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|3
1763681500000|2025-11-20 23:31:40|||||||||1
1763681550000|2025-11-20 23:32:30|||||||||3
1763681560000|2025-11-20 23:32:40|||||||||17
1763681590000|2025-11-20 23:33:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|1
1763681600000|2025-11-20 23:33:20|||||||||1
1763681620000|2025-11-20 23:33:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1763681630000|2025-11-20 23:33:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|6
1763681640000|2025-11-20 23:34:00|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|7
1763681650000|2025-11-20 23:34:10|||||||||1
1763681660000|2025-11-20 23:34:20|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1763681670000|2025-11-20 23:34:30|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1763681680000|2025-11-20 23:34:40|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1763681690000|2025-11-20 23:34:50|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1763681700000|2025-11-20 23:35:00|22.63|22.47|22.63|22.47|22.63|22.47|22.61|22.45|2
1763681710000|2025-11-20 23:35:10|22.65|22.49|22.65|22.49|22.65|22.49|22.63|22.47|1
1763681720000|2025-11-20 23:35:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1763681730000|2025-11-20 23:35:30|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|0
1763681740000|2025-11-20 23:35:40|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1763681750000|2025-11-20 23:35:50|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|1
1763681770000|2025-11-20 23:36:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763681790000|2025-11-20 23:36:30|||||||||1
1763681800000|2025-11-20 23:36:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|4
1763681810000|2025-11-20 23:36:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|1
1763681860000|2025-11-20 23:37:40|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763681870000|2025-11-20 23:37:50|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|0
1763681880000|2025-11-20 23:38:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1763681890000|2025-11-20 23:38:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1763681900000|2025-11-20 23:38:20|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1763681910000|2025-11-20 23:38:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763681990000|2025-11-20 23:39:50|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|0
1763682000000|2025-11-20 23:40:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|4
1763682020000|2025-11-20 23:40:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1763682030000|2025-11-20 23:40:30|22.63|22.47|22.65|22.49|22.65|22.49|22.61|22.45|8
1763682040000|2025-11-20 23:40:40|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|2
1763682050000|2025-11-20 23:40:50|22.61|22.45|22.63|22.47|22.65|22.49|22.61|22.45|0
1763682060000|2025-11-20 23:41:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763682070000|2025-11-20 23:41:10|||||||||1
1763682120000|2025-11-20 23:42:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|24
1763682200000|2025-11-20 23:43:20|||||||||13
1763682250000|2025-11-20 23:44:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|3
1763682260000|2025-11-20 23:44:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1763682300000|2025-11-20 23:45:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|9
1763682320000|2025-11-20 23:45:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1763682340000|2025-11-20 23:45:40|||||||||1
1763682390000|2025-11-20 23:46:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|55
1763682410000|2025-11-20 23:46:50|||||||||1
1763682430000|2025-11-20 23:47:10|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1763682440000|2025-11-20 23:47:20|||||||||1
1763682500000|2025-11-20 23:48:20|||||||||1
1763682510000|2025-11-20 23:48:30|||||||||1
1763682520000|2025-11-20 23:48:40|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|5
1763682610000|2025-11-20 23:50:10|||||||||14
1763682620000|2025-11-20 23:50:20|||||||||1
1763682630000|2025-11-20 23:50:30|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|1
1763682640000|2025-11-20 23:50:40|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1763682650000|2025-11-20 23:50:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763682660000|2025-11-20 23:51:00|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|1
1763682670000|2025-11-20 23:51:10|||||||||10
1763682690000|2025-11-20 23:51:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|7
1763682700000|2025-11-20 23:51:40|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|16
1763682710000|2025-11-20 23:51:50|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763682730000|2025-11-20 23:52:10|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|0
1763682740000|2025-11-20 23:52:20|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763682770000|2025-11-20 23:52:50|||||||||1
1763682800000|2025-11-20 23:53:20|||||||||4
1763682830000|2025-11-20 23:53:50|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|1
1763682850000|2025-11-20 23:54:10|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|9
1763682940000|2025-11-20 23:55:40|||||||||1
1763682980000|2025-11-20 23:56:20|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1763682990000|2025-11-20 23:56:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1763683030000|2025-11-20 23:57:10|||||||||1
1763683080000|2025-11-20 23:58:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|125
1763683150000|2025-11-20 23:59:10|22.63|22.47|22.65|22.49|22.65|22.49|22.61|22.45|40
1763683200000|2025-11-21 00:00:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|17
1763683210000|2025-11-21 00:00:10|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|5
1763683220000|2025-11-21 00:00:20|||||||||2
1763683230000|2025-11-21 00:00:30|||||||||2
1763683240000|2025-11-21 00:00:40|||||||||4
1763683260000|2025-11-21 00:01:00|||||||||1
1763683270000|2025-11-21 00:01:10|||||||||2
1763683310000|2025-11-21 00:01:50|||||||||1
1763683340000|2025-11-21 00:02:20|||||||||1
1763683370000|2025-11-21 00:02:50|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|5
1763683390000|2025-11-21 00:03:10|22.7|22.54|22.7|22.54|22.7|22.54|22.68|22.52|3
1763683400000|2025-11-21 00:03:20|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|0
1763683480000|2025-11-21 00:04:40|||||||||1
1763683500000|2025-11-21 00:05:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1763683510000|2025-11-21 00:05:10|||||||||2
1763683520000|2025-11-21 00:05:20|||||||||2
1763683550000|2025-11-21 00:05:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1763683620000|2025-11-21 00:07:00|||||||||1
1763683700000|2025-11-21 00:08:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|45
1763683710000|2025-11-21 00:08:30|||||||||1
1763683790000|2025-11-21 00:09:50|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|4
1763683810000|2025-11-21 00:10:10|||||||||2
1763683820000|2025-11-21 00:10:20|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|1
1763683850000|2025-11-21 00:10:50|||||||||1
1763683900000|2025-11-21 00:11:40|||||||||2
1763683910000|2025-11-21 00:11:50|||||||||2
1763683930000|2025-11-21 00:12:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1763683950000|2025-11-21 00:12:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|6
1763683960000|2025-11-21 00:12:40|||||||||15
1763683990000|2025-11-21 00:13:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1763684000000|2025-11-21 00:13:20|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|4
1763684010000|2025-11-21 00:13:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1763684040000|2025-11-21 00:14:00|||||||||1
1763684090000|2025-11-21 00:14:50|||||||||1
1763684100000|2025-11-21 00:15:00|||||||||1
1763684140000|2025-11-21 00:15:40|||||||||1
1763684180000|2025-11-21 00:16:20|22.61|22.45|22.51|22.35|22.61|22.45|22.51|22.35|29
1763684190000|2025-11-21 00:16:30|||||||||3
1763684220000|2025-11-21 00:17:00|||||||||40
1763684230000|2025-11-21 00:17:10|||||||||4
1763684240000|2025-11-21 00:17:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|5
1763684260000|2025-11-21 00:17:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1763684320000|2025-11-21 00:18:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|30
1763684330000|2025-11-21 00:18:50|||||||||1
1763684380000|2025-11-21 00:19:40|||||||||1
1763684400000|2025-11-21 00:20:00|||||||||5
1763684410000|2025-11-21 00:20:10|||||||||6
1763684420000|2025-11-21 00:20:20|||||||||4
1763684430000|2025-11-21 00:20:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|9
1763684440000|2025-11-21 00:20:40|||||||||2
1763684450000|2025-11-21 00:20:50|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1763684460000|2025-11-21 00:21:00|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|6
1763684480000|2025-11-21 00:21:20|||||||||1
1763684500000|2025-11-21 00:21:40|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1763684520000|2025-11-21 00:22:00|||||||||1
1763684580000|2025-11-21 00:23:00|||||||||1
1763684600000|2025-11-21 00:23:20|||||||||2
1763684620000|2025-11-21 00:23:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|9
1763684690000|2025-11-21 00:24:50|||||||||3
1763684790000|2025-11-21 00:26:30|||||||||1
1763684990000|2025-11-21 00:29:50|||||||||1
1763685030000|2025-11-21 00:30:30|||||||||1
1763685040000|2025-11-21 00:30:40|||||||||1
1763685060000|2025-11-21 00:31:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|0
1763685090000|2025-11-21 00:31:30|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|0
1763685140000|2025-11-21 00:32:20|||||||||1
1763685270000|2025-11-21 00:34:30|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1763685330000|2025-11-21 00:35:30|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1763685340000|2025-11-21 00:35:40|||||||||1
1763685350000|2025-11-21 00:35:50|||||||||1
1763685410000|2025-11-21 00:36:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1763685420000|2025-11-21 00:37:00|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1763685430000|2025-11-21 00:37:10|||||||||2
1763685680000|2025-11-21 00:41:20|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|1
1763685750000|2025-11-21 00:42:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|16
1763685820000|2025-11-21 00:43:40|||||||||1
1763685830000|2025-11-21 00:43:50|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|15
1763685840000|2025-11-21 00:44:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|6
1763685860000|2025-11-21 00:44:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|14
1763685900000|2025-11-21 00:45:00|||||||||1
1763685920000|2025-11-21 00:45:20|||||||||18
1763685930000|2025-11-21 00:45:30|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|8
1763685960000|2025-11-21 00:46:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|2
1763685980000|2025-11-21 00:46:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|0
1763685990000|2025-11-21 00:46:30|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1763686000000|2025-11-21 00:46:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1763686010000|2025-11-21 00:46:50|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|0
1763686020000|2025-11-21 00:47:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|7
1763686130000|2025-11-21 00:48:50|||||||||2
1763686150000|2025-11-21 00:49:10|||||||||7
1763686220000|2025-11-21 00:50:20|||||||||1
1763686260000|2025-11-21 00:51:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|10
1763686280000|2025-11-21 00:51:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1763686350000|2025-11-21 00:52:30|||||||||2
1763686400000|2025-11-21 00:53:20|||||||||1
1763686420000|2025-11-21 00:53:40|22.44|22.28|22.44|22.28|22.47|22.31|22.44|22.28|1
1763686430000|2025-11-21 00:53:50|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|0
1763686440000|2025-11-21 00:54:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|2
1763686480000|2025-11-21 00:54:40|||||||||2
1763686490000|2025-11-21 00:54:50|||||||||1
1763686500000|2025-11-21 00:55:00|||||||||1
1763686510000|2025-11-21 00:55:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|11
1763686540000|2025-11-21 00:55:40|||||||||2
1763686550000|2025-11-21 00:55:50|||||||||1
1763686590000|2025-11-21 00:56:30|||||||||1
1763686630000|2025-11-21 00:57:10|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|5
1763686650000|2025-11-21 00:57:30|22.39|22.23|22.39|22.23|22.42|22.26|22.39|22.23|2
1763686660000|2025-11-21 00:57:40|22.37|22.21|22.39|22.23|22.42|22.26|22.37|22.21|4
1763686670000|2025-11-21 00:57:50|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|2
1763686690000|2025-11-21 00:58:10|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|0
1763686700000|2025-11-21 00:58:20|||||||||1
1763686730000|2025-11-21 00:58:50|||||||||3
1763686740000|2025-11-21 00:59:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1763686760000|2025-11-21 00:59:20|22.39|22.23|22.37|22.21|22.42|22.26|22.37|22.21|0
1763686770000|2025-11-21 00:59:30|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|0
1763686780000|2025-11-21 00:59:40|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|2
1763686790000|2025-11-21 00:59:50|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|0
1763686800000|2025-11-21 01:00:00|||||||||5
1763686820000|2025-11-21 01:00:20|||||||||1
1763686840000|2025-11-21 01:00:40|||||||||2
1763686850000|2025-11-21 01:00:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|5
1763686870000|2025-11-21 01:01:10|||||||||1
1763686900000|2025-11-21 01:01:40|||||||||1
1763687000000|2025-11-21 01:03:20|||||||||3
1763687030000|2025-11-21 01:03:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|9
1763687100000|2025-11-21 01:05:00|||||||||9
1763687110000|2025-11-21 01:05:10|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|5
1763687130000|2025-11-21 01:05:30|||||||||1
1763687140000|2025-11-21 01:05:40|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|11
1763687170000|2025-11-21 01:06:10|||||||||1
1763687190000|2025-11-21 01:06:30|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|1
1763687200000|2025-11-21 01:06:40|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763687250000|2025-11-21 01:07:30|22.42|22.26|22.39|22.23|22.42|22.26|22.39|22.23|2
1763687260000|2025-11-21 01:07:40|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|0
1763687360000|2025-11-21 01:09:20|||||||||2
1763687430000|2025-11-21 01:10:30|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|9
1763687440000|2025-11-21 01:10:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|6
1763687450000|2025-11-21 01:10:50|22.37|22.21|22.34|22.18|22.37|22.21|22.32|22.16|2
1763687460000|2025-11-21 01:11:00|22.37|22.21|22.34|22.18|22.37|22.21|22.32|22.16|0
1763687470000|2025-11-21 01:11:10|22.32|22.16|22.34|22.18|22.37|22.21|22.32|22.16|0
1763687480000|2025-11-21 01:11:20|22.32|22.16|22.32|22.16|22.34|22.18|22.32|22.16|0
1763687500000|2025-11-21 01:11:40|||||||||8
1763687540000|2025-11-21 01:12:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|1
1763687590000|2025-11-21 01:13:10|22.39|22.23|22.39|22.23|22.42|22.26|22.39|22.23|16
1763687600000|2025-11-21 01:13:20|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|0
1763687620000|2025-11-21 01:13:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|8
1763687640000|2025-11-21 01:14:00|||||||||1
1763687680000|2025-11-21 01:14:40|||||||||1
1763687700000|2025-11-21 01:15:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|27
1763687900000|2025-11-21 01:18:20|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|7
1763687920000|2025-11-21 01:18:40|||||||||1
1763688070000|2025-11-21 01:21:10|||||||||3
1763688080000|2025-11-21 01:21:20|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|9
1763688090000|2025-11-21 01:21:30|||||||||3
1763688130000|2025-11-21 01:22:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|5
1763688170000|2025-11-21 01:22:50|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|3
1763688210000|2025-11-21 01:23:30|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|12
1763688260000|2025-11-21 01:24:20|22.32|22.16|22.32|22.16|22.35|22.19|22.32|22.16|10
1763688270000|2025-11-21 01:24:30|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|5
1763688300000|2025-11-21 01:25:00|||||||||31
1763688320000|2025-11-21 01:25:20|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|50
1763688330000|2025-11-21 01:25:30|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|17
1763688350000|2025-11-21 01:25:50|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|3
1763688380000|2025-11-21 01:26:20|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|29
1763688390000|2025-11-21 01:26:30|22.39|22.23|22.37|22.21|22.39|22.23|22.37|22.21|2
1763688400000|2025-11-21 01:26:40|||||||||2
1763688430000|2025-11-21 01:27:10|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|0
1763688440000|2025-11-21 01:27:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763688580000|2025-11-21 01:29:40|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|3
1763688600000|2025-11-21 01:30:00|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|0
1763688610000|2025-11-21 01:30:10|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|5
1763688620000|2025-11-21 01:30:20|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1763688640000|2025-11-21 01:30:40|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|8
1763688680000|2025-11-21 01:31:20|||||||||2
1763688690000|2025-11-21 01:31:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|5
1763688890000|2025-11-21 01:34:50|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1763688900000|2025-11-21 01:35:00|||||||||3
1763688920000|2025-11-21 01:35:20|||||||||2
1763688960000|2025-11-21 01:36:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|29
1763689030000|2025-11-21 01:37:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1763689090000|2025-11-21 01:38:10|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|6
1763689130000|2025-11-21 01:38:50|||||||||1
1763689140000|2025-11-21 01:39:00|||||||||1
1763689150000|2025-11-21 01:39:10|||||||||1
1763689230000|2025-11-21 01:40:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1763689330000|2025-11-21 01:42:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|4
1763689340000|2025-11-21 01:42:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|7
1763689370000|2025-11-21 01:42:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763689380000|2025-11-21 01:43:00|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|1
1763689390000|2025-11-21 01:43:10|22.37|22.21|22.34|22.18|22.37|22.21|22.32|22.16|2
1763689400000|2025-11-21 01:43:20|22.32|22.16|22.34|22.18|22.37|22.21|22.32|22.16|0
1763689410000|2025-11-21 01:43:30|22.37|22.21|22.34|22.18|22.37|22.21|22.32|22.16|0
1763689420000|2025-11-21 01:43:40|22.37|22.21|22.37|22.21|22.37|22.21|22.34|22.18|0
1763689430000|2025-11-21 01:43:50|22.34|22.18|22.34|22.18|22.37|22.21|22.32|22.16|0
1763689440000|2025-11-21 01:44:00|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|0
1763689450000|2025-11-21 01:44:10|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|2
1763689460000|2025-11-21 01:44:20|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|0
1763689470000|2025-11-21 01:44:30|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1763689490000|2025-11-21 01:44:50|||||||||1
1763689510000|2025-11-21 01:45:10|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1763689590000|2025-11-21 01:46:30|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|2
1763689610000|2025-11-21 01:46:50|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|0
1763689620000|2025-11-21 01:47:00|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1763689630000|2025-11-21 01:47:10|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1763689640000|2025-11-21 01:47:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763689650000|2025-11-21 01:47:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763689660000|2025-11-21 01:47:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763689670000|2025-11-21 01:47:50|22.32|22.16|22.34|22.18|22.37|22.21|22.32|22.16|0
1763689680000|2025-11-21 01:48:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763689730000|2025-11-21 01:48:50|||||||||2
1763689740000|2025-11-21 01:49:00|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1763689750000|2025-11-21 01:49:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763689760000|2025-11-21 01:49:20|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|0
1763689770000|2025-11-21 01:49:30|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|1
1763689780000|2025-11-21 01:49:40|22.34|22.18|22.34|22.18|22.34|22.18|22.32|22.16|0
1763689790000|2025-11-21 01:49:50|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|0
1763689800000|2025-11-21 01:50:00|22.32|22.16|22.34|22.18|22.37|22.21|22.32|22.16|0
1763689810000|2025-11-21 01:50:10|22.32|22.16|22.32|22.16|22.34|22.18|22.32|22.16|0
1763689860000|2025-11-21 01:51:00|||||||||1
1763689900000|2025-11-21 01:51:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1763689910000|2025-11-21 01:51:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1763689960000|2025-11-21 01:52:40|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1763689970000|2025-11-21 01:52:50|||||||||2
1763690080000|2025-11-21 01:54:40|||||||||1
1763690170000|2025-11-21 01:56:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1763690180000|2025-11-21 01:56:20|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763690190000|2025-11-21 01:56:30|22.37|22.21|22.37|22.21|22.37|22.21|22.34|22.18|0
1763690200000|2025-11-21 01:56:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1763690210000|2025-11-21 01:56:50|22.37|22.21|22.34|22.18|22.37|22.21|22.34|22.18|0
1763690220000|2025-11-21 01:57:00|22.37|22.21|22.37|22.21|22.37|22.21|22.34|22.18|0
1763690240000|2025-11-21 01:57:20|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|0
1763690320000|2025-11-21 01:58:40|22.34|22.18|22.37|22.21|22.37|22.21|22.34|22.18|0
1763690510000|2025-11-21 02:01:50|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|36
1763690520000|2025-11-21 02:02:00|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|2
1763690530000|2025-11-21 02:02:10|||||||||8
1763690540000|2025-11-21 02:02:20|||||||||2
1763690570000|2025-11-21 02:02:50|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|0
1763690580000|2025-11-21 02:03:00|22.39|22.23|22.37|22.21|22.42|22.26|22.37|22.21|0
1763690770000|2025-11-21 02:06:10|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|1
1763690890000|2025-11-21 02:08:10|||||||||1
1763690980000|2025-11-21 02:09:40|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|10
1763691060000|2025-11-21 02:11:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1763691070000|2025-11-21 02:11:10|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|1
1763691080000|2025-11-21 02:11:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|0
1763691100000|2025-11-21 02:11:40|22.49|22.33|22.51|22.35|22.51|22.35|22.47|22.31|1
1763691120000|2025-11-21 02:12:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763691130000|2025-11-21 02:12:10|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1763691140000|2025-11-21 02:12:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763691150000|2025-11-21 02:12:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763691330000|2025-11-21 02:15:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763691340000|2025-11-21 02:15:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|21
1763691540000|2025-11-21 02:19:00|||||||||1
1763691680000|2025-11-21 02:21:20|||||||||1
1763691710000|2025-11-21 02:21:50|||||||||2
1763691720000|2025-11-21 02:22:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|1
1763691740000|2025-11-21 02:22:20|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1763691760000|2025-11-21 02:22:40|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|31
1763691770000|2025-11-21 02:22:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763691790000|2025-11-21 02:23:10|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763691800000|2025-11-21 02:23:20|||||||||1
1763691830000|2025-11-21 02:23:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|17
1763691850000|2025-11-21 02:24:10|22.47|22.31|22.51|22.35|22.51|22.35|22.47|22.31|3
1763691860000|2025-11-21 02:24:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1763691870000|2025-11-21 02:24:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|1
1763691900000|2025-11-21 02:25:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763691910000|2025-11-21 02:25:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763691990000|2025-11-21 02:26:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763692070000|2025-11-21 02:27:50|||||||||4
1763692080000|2025-11-21 02:28:00|||||||||3
1763692090000|2025-11-21 02:28:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1763692100000|2025-11-21 02:28:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|2
1763692140000|2025-11-21 02:29:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|12
1763692150000|2025-11-21 02:29:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|3
1763692270000|2025-11-21 02:31:10|22.54|22.38|22.52|22.36|22.56|22.4|22.52|22.36|1
1763692300000|2025-11-21 02:31:40|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|1
1763692310000|2025-11-21 02:31:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763692320000|2025-11-21 02:32:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|0
1763692330000|2025-11-21 02:32:10|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763692340000|2025-11-21 02:32:20|22.54|22.38|22.52|22.36|22.56|22.4|22.52|22.36|1
1763692350000|2025-11-21 02:32:30|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|0
1763692360000|2025-11-21 02:32:40|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|1
1763692450000|2025-11-21 02:34:10|||||||||1
1763692470000|2025-11-21 02:34:30|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|1
1763692530000|2025-11-21 02:35:30|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1763692540000|2025-11-21 02:35:40|22.51|22.35|22.49|22.33|22.52|22.36|22.49|22.33|13
1763692550000|2025-11-21 02:35:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1763692650000|2025-11-21 02:37:30|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|5
1763692680000|2025-11-21 02:38:00|22.47|22.31|22.51|22.35|22.51|22.35|22.47|22.31|4
1763692740000|2025-11-21 02:39:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763692770000|2025-11-21 02:39:30|||||||||1
1763692800000|2025-11-21 02:40:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763692820000|2025-11-21 02:40:20|22.49|22.33|22.47|22.31|22.51|22.35|22.47|22.31|0
1763693000000|2025-11-21 02:43:20|||||||||1
1763693070000|2025-11-21 02:44:30|22.49|22.33|22.49|22.33|22.49|22.33|22.47|22.31|0
1763693080000|2025-11-21 02:44:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763693100000|2025-11-21 02:45:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|2
1763693210000|2025-11-21 02:46:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763693340000|2025-11-21 02:49:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763693400000|2025-11-21 02:50:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763693420000|2025-11-21 02:50:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763693490000|2025-11-21 02:51:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763693540000|2025-11-21 02:52:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1763693570000|2025-11-21 02:52:50|||||||||1
1763693620000|2025-11-21 02:53:40|||||||||1
1763693770000|2025-11-21 02:56:10|||||||||1
1763693800000|2025-11-21 02:56:40|||||||||1
1763693810000|2025-11-21 02:56:50|||||||||3
1763693820000|2025-11-21 02:57:00|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|4
1763693850000|2025-11-21 02:57:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1763693860000|2025-11-21 02:57:40|22.57|22.41|22.57|22.41|22.59|22.43|22.57|22.41|6
1763693870000|2025-11-21 02:57:50|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|1
1763693880000|2025-11-21 02:58:00|22.59|22.43|22.61|22.45|22.61|22.45|22.57|22.41|1
1763693900000|2025-11-21 02:58:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1763693930000|2025-11-21 02:58:50|||||||||3
1763694010000|2025-11-21 03:00:10|||||||||4
1763694110000|2025-11-21 03:01:50|||||||||1
1763694140000|2025-11-21 03:02:20|||||||||3
1763694160000|2025-11-21 03:02:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1763694180000|2025-11-21 03:03:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|10
1763694190000|2025-11-21 03:03:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1763694210000|2025-11-21 03:03:30|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763694240000|2025-11-21 03:04:00|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|1
1763694260000|2025-11-21 03:04:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763694300000|2025-11-21 03:05:00|||||||||1
1763694350000|2025-11-21 03:05:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|6
1763694360000|2025-11-21 03:06:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1763694390000|2025-11-21 03:06:30|||||||||2
1763694450000|2025-11-21 03:07:30|||||||||1
1763694460000|2025-11-21 03:07:40|||||||||1
1763694680000|2025-11-21 03:11:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1763694690000|2025-11-21 03:11:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763694700000|2025-11-21 03:11:40|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|6
1763694710000|2025-11-21 03:11:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763694760000|2025-11-21 03:12:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1763694770000|2025-11-21 03:12:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1763694780000|2025-11-21 03:13:00|22.57|22.41|22.57|22.41|22.59|22.43|22.57|22.41|0
1763694790000|2025-11-21 03:13:10|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|0
1763694810000|2025-11-21 03:13:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1763694820000|2025-11-21 03:13:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763694900000|2025-11-21 03:15:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|1
1763694910000|2025-11-21 03:15:10|22.61|22.45|22.61|22.45|22.61|22.45|22.57|22.41|2
1763694920000|2025-11-21 03:15:20|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|2
1763694930000|2025-11-21 03:15:30|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1763694940000|2025-11-21 03:15:40|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|2
1763694950000|2025-11-21 03:15:50|22.59|22.43|22.61|22.45|22.61|22.45|22.57|22.41|0
1763694960000|2025-11-21 03:16:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763694970000|2025-11-21 03:16:10|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|2
1763694980000|2025-11-21 03:16:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763695070000|2025-11-21 03:17:50|||||||||2
1763695090000|2025-11-21 03:18:10|||||||||2
1763695110000|2025-11-21 03:18:30|||||||||1
1763695120000|2025-11-21 03:18:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1763695140000|2025-11-21 03:19:00|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|2
1763695210000|2025-11-21 03:20:10|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|0
1763695230000|2025-11-21 03:20:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1763695250000|2025-11-21 03:20:50|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1763695270000|2025-11-21 03:21:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763695290000|2025-11-21 03:21:30|||||||||1
1763695310000|2025-11-21 03:21:50|||||||||1
1763695320000|2025-11-21 03:22:00|||||||||1
1763695370000|2025-11-21 03:22:50|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|2
1763695380000|2025-11-21 03:23:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763695400000|2025-11-21 03:23:20|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|2
1763695410000|2025-11-21 03:23:30|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|0
1763695420000|2025-11-21 03:23:40|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|0
1763695430000|2025-11-21 03:23:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763695460000|2025-11-21 03:24:20|||||||||1
1763695480000|2025-11-21 03:24:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|4
1763695490000|2025-11-21 03:24:50|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|1
1763695500000|2025-11-21 03:25:00|22.62|22.46|22.61|22.45|22.64|22.48|22.61|22.45|0
1763695520000|2025-11-21 03:25:20|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|2
1763695530000|2025-11-21 03:25:30|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|9
1763695540000|2025-11-21 03:25:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1763695550000|2025-11-21 03:25:50|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|3
1763695560000|2025-11-21 03:26:00|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1763695740000|2025-11-21 03:29:00|||||||||1
1763695750000|2025-11-21 03:29:10|||||||||3
1763695770000|2025-11-21 03:29:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1763695810000|2025-11-21 03:30:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1763695840000|2025-11-21 03:30:40|||||||||1
1763695870000|2025-11-21 03:31:10|22.57|22.41|22.59|22.43|22.61|22.45|22.57|22.41|0
1763695880000|2025-11-21 03:31:20|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|0
1763695890000|2025-11-21 03:31:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763695930000|2025-11-21 03:32:10|||||||||1
1763696040000|2025-11-21 03:34:00|||||||||1
1763696140000|2025-11-21 03:35:40|||||||||1
1763696150000|2025-11-21 03:35:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1763696170000|2025-11-21 03:36:10|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|2
1763696200000|2025-11-21 03:36:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1763696230000|2025-11-21 03:37:10|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|5
1763696260000|2025-11-21 03:37:40|22.5|22.34|22.52|22.36|22.52|22.36|22.5|22.34|2
1763696290000|2025-11-21 03:38:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1763696300000|2025-11-21 03:38:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763696310000|2025-11-21 03:38:30|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1763696330000|2025-11-21 03:38:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763696350000|2025-11-21 03:39:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1763696380000|2025-11-21 03:39:40|22.57|22.41|22.56|22.4|22.59|22.43|22.56|22.4|1
1763696400000|2025-11-21 03:40:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763696410000|2025-11-21 03:40:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763696450000|2025-11-21 03:40:50|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1763696570000|2025-11-21 03:42:50|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1763696580000|2025-11-21 03:43:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763696620000|2025-11-21 03:43:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1763696630000|2025-11-21 03:43:50|22.52|22.36|22.51|22.35|22.52|22.36|22.47|22.31|8
1763696640000|2025-11-21 03:44:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1763696650000|2025-11-21 03:44:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763696660000|2025-11-21 03:44:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763696720000|2025-11-21 03:45:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1763696730000|2025-11-21 03:45:30|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1763696740000|2025-11-21 03:45:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763696760000|2025-11-21 03:46:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1763696770000|2025-11-21 03:46:10|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|0
1763696780000|2025-11-21 03:46:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1763696790000|2025-11-21 03:46:30|22.52|22.36|22.52|22.36|22.54|22.38|22.52|22.36|2
1763696800000|2025-11-21 03:46:40|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763696810000|2025-11-21 03:46:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763696970000|2025-11-21 03:49:30|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1763696980000|2025-11-21 03:49:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1763696990000|2025-11-21 03:49:50|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1763697000000|2025-11-21 03:50:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763697050000|2025-11-21 03:50:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763697060000|2025-11-21 03:51:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|1
1763697070000|2025-11-21 03:51:10|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|0
1763697080000|2025-11-21 03:51:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763697100000|2025-11-21 03:51:40|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|0
1763697110000|2025-11-21 03:51:50|22.54|22.38|22.54|22.38|22.56|22.4|22.52|22.36|2
1763697120000|2025-11-21 03:52:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763697150000|2025-11-21 03:52:30|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|0
1763697160000|2025-11-21 03:52:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763697180000|2025-11-21 03:53:00|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|0
1763697190000|2025-11-21 03:53:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1763697200000|2025-11-21 03:53:20|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|0
1763697210000|2025-11-21 03:53:30|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1763697340000|2025-11-21 03:55:40|||||||||1
1763697560000|2025-11-21 03:59:20|||||||||1
1763697590000|2025-11-21 03:59:50|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|4
1763697630000|2025-11-21 04:00:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1763697710000|2025-11-21 04:01:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1763697720000|2025-11-21 04:02:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|6
1763697730000|2025-11-21 04:02:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763697750000|2025-11-21 04:02:30|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763697790000|2025-11-21 04:03:10|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|3
1763697800000|2025-11-21 04:03:20|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763697850000|2025-11-21 04:04:10|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763697950000|2025-11-21 04:05:50|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763697960000|2025-11-21 04:06:00|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|2
1763698010000|2025-11-21 04:06:50|||||||||1
1763698020000|2025-11-21 04:07:00|22.63|22.47|22.63|22.47|22.66|22.5|22.63|22.47|3
1763698030000|2025-11-21 04:07:10|22.61|22.45|22.63|22.47|22.66|22.5|22.61|22.45|0
1763698040000|2025-11-21 04:07:20|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|1
1763698050000|2025-11-21 04:07:30|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1763698060000|2025-11-21 04:07:40|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|2
1763698070000|2025-11-21 04:07:50|22.63|22.47|22.63|22.47|22.66|22.5|22.61|22.45|1
1763698080000|2025-11-21 04:08:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763698220000|2025-11-21 04:10:20|||||||||24
1763698230000|2025-11-21 04:10:30|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|2
1763698240000|2025-11-21 04:10:40|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|0
1763698250000|2025-11-21 04:10:50|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|0
1763698260000|2025-11-21 04:11:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763698270000|2025-11-21 04:11:10|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763698290000|2025-11-21 04:11:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1763698300000|2025-11-21 04:11:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763698310000|2025-11-21 04:11:50|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|0
1763698320000|2025-11-21 04:12:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1763698330000|2025-11-21 04:12:10|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1763698340000|2025-11-21 04:12:20|22.61|22.45|22.61|22.45|22.61|22.45|22.57|22.41|0
1763698360000|2025-11-21 04:12:40|||||||||14
1763698510000|2025-11-21 04:15:10|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|6
1763698530000|2025-11-21 04:15:30|||||||||1
1763698590000|2025-11-21 04:16:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763698600000|2025-11-21 04:16:40|22.62|22.46|22.64|22.48|22.66|22.5|22.61|22.45|0
1763698610000|2025-11-21 04:16:50|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1763698660000|2025-11-21 04:17:40|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763698670000|2025-11-21 04:17:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1763698680000|2025-11-21 04:18:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763698700000|2025-11-21 04:18:20|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|2
1763698720000|2025-11-21 04:18:40|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|5
1763698750000|2025-11-21 04:19:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1763698760000|2025-11-21 04:19:20|||||||||24
1763698830000|2025-11-21 04:20:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1763698840000|2025-11-21 04:20:40|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1763698890000|2025-11-21 04:21:30|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|2
1763698940000|2025-11-21 04:22:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|13
1763698950000|2025-11-21 04:22:30|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|7
1763698980000|2025-11-21 04:23:00|||||||||2
1763698990000|2025-11-21 04:23:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1763699000000|2025-11-21 04:23:20|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|0
1763699010000|2025-11-21 04:23:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1763699020000|2025-11-21 04:23:40|22.71|22.55|22.68|22.52|22.71|22.55|22.66|22.5|11
1763699030000|2025-11-21 04:23:50|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|10
1763699040000|2025-11-21 04:24:00|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|4
1763699060000|2025-11-21 04:24:20|||||||||1
1763699080000|2025-11-21 04:24:40|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|2
1763699090000|2025-11-21 04:24:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1763699100000|2025-11-21 04:25:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1763699110000|2025-11-21 04:25:10|||||||||1
1763699130000|2025-11-21 04:25:30|||||||||1
1763699140000|2025-11-21 04:25:40|||||||||10
1763699180000|2025-11-21 04:26:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763699280000|2025-11-21 04:28:00|||||||||1
1763699300000|2025-11-21 04:28:20|||||||||1
1763699310000|2025-11-21 04:28:30|||||||||11
1763699490000|2025-11-21 04:31:30|22.68|22.52|22.68|22.52|22.71|22.55|22.66|22.5|12
1763699500000|2025-11-21 04:31:40|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|5
1763699520000|2025-11-21 04:32:00|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|9
1763699550000|2025-11-21 04:32:30|||||||||4
1763699670000|2025-11-21 04:34:30|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|2
1763699680000|2025-11-21 04:34:40|22.66|22.5|22.68|22.52|22.71|22.55|22.66|22.5|8
1763699690000|2025-11-21 04:34:50|22.71|22.55|22.71|22.55|22.71|22.55|22.68|22.52|0
1763699770000|2025-11-21 04:36:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1763699780000|2025-11-21 04:36:20|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|9
1763699920000|2025-11-21 04:38:40|||||||||1
1763699980000|2025-11-21 04:39:40|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|1
1763699990000|2025-11-21 04:39:50|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|12
1763700030000|2025-11-21 04:40:30|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|3
1763700040000|2025-11-21 04:40:40|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|0
1763700070000|2025-11-21 04:41:10|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|5
1763700090000|2025-11-21 04:41:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1763700100000|2025-11-21 04:41:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763700150000|2025-11-21 04:42:30|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|22
1763700180000|2025-11-21 04:43:00|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|1
1763700190000|2025-11-21 04:43:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|3
1763700200000|2025-11-21 04:43:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763700240000|2025-11-21 04:44:00|||||||||1
1763700250000|2025-11-21 04:44:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763700300000|2025-11-21 04:45:00|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|1
1763700310000|2025-11-21 04:45:10|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|0
1763700320000|2025-11-21 04:45:20|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|1
1763700350000|2025-11-21 04:45:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763700360000|2025-11-21 04:46:00|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|3
1763700420000|2025-11-21 04:47:00|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|1
1763700500000|2025-11-21 04:48:20|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|0
1763700550000|2025-11-21 04:49:10|||||||||1
1763700560000|2025-11-21 04:49:20|||||||||1
1763700580000|2025-11-21 04:49:40|||||||||1
1763700610000|2025-11-21 04:50:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|8
1763700620000|2025-11-21 04:50:20|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|0
1763700630000|2025-11-21 04:50:30|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|1
1763700640000|2025-11-21 04:50:40|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|3
1763700660000|2025-11-21 04:51:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|2
1763700710000|2025-11-21 04:51:50|||||||||2
1763700740000|2025-11-21 04:52:20|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|2
1763700750000|2025-11-21 04:52:30|22.71|22.55|22.71|22.55|22.73|22.57|22.71|22.55|0
1763700770000|2025-11-21 04:52:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|1
1763700780000|2025-11-21 04:53:00|||||||||1
1763700840000|2025-11-21 04:54:00|||||||||4
1763700960000|2025-11-21 04:56:00|22.68|22.52|22.71|22.55|22.71|22.55|22.68|22.52|0
1763700970000|2025-11-21 04:56:10|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|2
1763700980000|2025-11-21 04:56:20|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|1
1763700990000|2025-11-21 04:56:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1763701000000|2025-11-21 04:56:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1763701010000|2025-11-21 04:56:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763701020000|2025-11-21 04:57:00|||||||||1
1763701110000|2025-11-21 04:58:30|||||||||1
1763701140000|2025-11-21 04:59:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|3
1763701180000|2025-11-21 04:59:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|3
1763701190000|2025-11-21 04:59:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763701230000|2025-11-21 05:00:30|||||||||1
1763701260000|2025-11-21 05:01:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|44
1763701270000|2025-11-21 05:01:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1763701280000|2025-11-21 05:01:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1763701290000|2025-11-21 05:01:30|||||||||2
1763701310000|2025-11-21 05:01:50|||||||||3
1763701350000|2025-11-21 05:02:30|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|3
1763701370000|2025-11-21 05:02:50|22.63|22.47|22.63|22.47|22.63|22.47|22.61|22.45|0
1763701380000|2025-11-21 05:03:00|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|0
1763701390000|2025-11-21 05:03:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763701500000|2025-11-21 05:05:00|||||||||1
1763701520000|2025-11-21 05:05:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763701530000|2025-11-21 05:05:30|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763701540000|2025-11-21 05:05:40|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|0
1763701570000|2025-11-21 05:06:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763701740000|2025-11-21 05:09:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|3
1763701750000|2025-11-21 05:09:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1763701760000|2025-11-21 05:09:20|22.61|22.45|22.64|22.48|22.66|22.5|22.61|22.45|0
1763701770000|2025-11-21 05:09:30|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|0
1763701810000|2025-11-21 05:10:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|4
1763701840000|2025-11-21 05:10:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1763701860000|2025-11-21 05:11:00|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|1
1763701910000|2025-11-21 05:11:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1763702040000|2025-11-21 05:14:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|19
1763702100000|2025-11-21 05:15:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|3
1763702140000|2025-11-21 05:15:40|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|2
1763702150000|2025-11-21 05:15:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763702210000|2025-11-21 05:16:50|||||||||1
1763702230000|2025-11-21 05:17:10|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763702240000|2025-11-21 05:17:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1763702260000|2025-11-21 05:17:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|4
1763702290000|2025-11-21 05:18:10|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|2
1763702380000|2025-11-21 05:19:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763702420000|2025-11-21 05:20:20|||||||||2
1763702900000|2025-11-21 05:28:20|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|7
1763702970000|2025-11-21 05:29:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763703000000|2025-11-21 05:30:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763703050000|2025-11-21 05:30:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1763703060000|2025-11-21 05:31:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763703070000|2025-11-21 05:31:10|22.64|22.48|22.64|22.48|22.66|22.5|22.61|22.45|0
1763703080000|2025-11-21 05:31:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763703180000|2025-11-21 05:33:00|||||||||2
1763703270000|2025-11-21 05:34:30|||||||||1
1763703290000|2025-11-21 05:34:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|10
1763703320000|2025-11-21 05:35:20|||||||||1
1763703410000|2025-11-21 05:36:50|||||||||2
1763703430000|2025-11-21 05:37:10|||||||||2
1763703830000|2025-11-21 05:43:50|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1763703840000|2025-11-21 05:44:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763703880000|2025-11-21 05:44:40|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1763703890000|2025-11-21 05:44:50|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763703920000|2025-11-21 05:45:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763703930000|2025-11-21 05:45:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1763703940000|2025-11-21 05:45:40|22.66|22.5|22.66|22.5|22.69|22.53|22.66|22.5|0
1763703980000|2025-11-21 05:46:20|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763704000000|2025-11-21 05:46:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1763704010000|2025-11-21 05:46:50|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|1
1763704020000|2025-11-21 05:47:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|1
1763704030000|2025-11-21 05:47:10|||||||||1
1763704060000|2025-11-21 05:47:40|22.66|22.5|22.69|22.53|22.71|22.55|22.66|22.5|0
1763704070000|2025-11-21 05:47:50|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|0
1763704170000|2025-11-21 05:49:30|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|7
1763704370000|2025-11-21 05:52:50|||||||||1
1763704390000|2025-11-21 05:53:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1763704400000|2025-11-21 05:53:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1763704410000|2025-11-21 05:53:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763704440000|2025-11-21 05:54:00|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|0
1763704450000|2025-11-21 05:54:10|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|0
1763704460000|2025-11-21 05:54:20|22.74|22.58|22.74|22.58|22.74|22.58|22.71|22.55|1
1763704470000|2025-11-21 05:54:30|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|0
1763704480000|2025-11-21 05:54:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763704490000|2025-11-21 05:54:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1763704500000|2025-11-21 05:55:00|22.71|22.55|22.74|22.58|22.76|22.6|22.71|22.55|0
1763704510000|2025-11-21 05:55:10|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|0
1763704520000|2025-11-21 05:55:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763704660000|2025-11-21 05:57:40|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763704680000|2025-11-21 05:58:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1763704750000|2025-11-21 05:59:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1763704760000|2025-11-21 05:59:20|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|0
1763704790000|2025-11-21 05:59:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1763704800000|2025-11-21 06:00:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1763704810000|2025-11-21 06:00:10|||||||||2
1763704820000|2025-11-21 06:00:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763704970000|2025-11-21 06:02:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|10
1763704980000|2025-11-21 06:03:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763705010000|2025-11-21 06:03:30|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1763705020000|2025-11-21 06:03:40|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763705030000|2025-11-21 06:03:50|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|0
1763705040000|2025-11-21 06:04:00|22.69|22.53|22.66|22.5|22.71|22.55|22.66|22.5|4
1763705070000|2025-11-21 06:04:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|27
1763705080000|2025-11-21 06:04:40|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|1
1763705100000|2025-11-21 06:05:00|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1763705110000|2025-11-21 06:05:10|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1763705120000|2025-11-21 06:05:20|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1763705130000|2025-11-21 06:05:30|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|3
1763705160000|2025-11-21 06:06:00|||||||||1
1763705170000|2025-11-21 06:06:10|||||||||1
1763705290000|2025-11-21 06:08:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1763705310000|2025-11-21 06:08:30|22.64|22.48|22.64|22.48|22.66|22.5|22.61|22.45|1
1763705320000|2025-11-21 06:08:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763705380000|2025-11-21 06:09:40|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1763705390000|2025-11-21 06:09:50|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|0
1763705400000|2025-11-21 06:10:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763705420000|2025-11-21 06:10:20|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1763705460000|2025-11-21 06:11:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1763705470000|2025-11-21 06:11:10|22.61|22.45|22.64|22.48|22.64|22.48|22.61|22.45|1
1763705480000|2025-11-21 06:11:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763705490000|2025-11-21 06:11:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1763705500000|2025-11-21 06:11:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763705570000|2025-11-21 06:12:50|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763705580000|2025-11-21 06:13:00|22.64|22.48|22.64|22.48|22.64|22.48|22.61|22.45|0
1763705590000|2025-11-21 06:13:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763705600000|2025-11-21 06:13:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1763705610000|2025-11-21 06:13:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763705620000|2025-11-21 06:13:40|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763705650000|2025-11-21 06:14:10|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|0
1763705660000|2025-11-21 06:14:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1763705670000|2025-11-21 06:14:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763705790000|2025-11-21 06:16:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|8
1763705800000|2025-11-21 06:16:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763705850000|2025-11-21 06:17:30|||||||||1
1763706010000|2025-11-21 06:20:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763706040000|2025-11-21 06:20:40|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|1
1763706050000|2025-11-21 06:20:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|2
1763706460000|2025-11-21 06:27:40|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|3
1763706470000|2025-11-21 06:27:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763706570000|2025-11-21 06:29:30|||||||||5
1763706580000|2025-11-21 06:29:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|7
1763706600000|2025-11-21 06:30:00|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|6
1763706610000|2025-11-21 06:30:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763706640000|2025-11-21 06:30:40|||||||||2
1763706680000|2025-11-21 06:31:20|||||||||16
1763706690000|2025-11-21 06:31:30|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|7
1763706700000|2025-11-21 06:31:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763706710000|2025-11-21 06:31:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1763706720000|2025-11-21 06:32:00|22.71|22.55|22.71|22.55|22.71|22.55|22.69|22.53|1
1763706740000|2025-11-21 06:32:20|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|0
1763706750000|2025-11-21 06:32:30|22.71|22.55|22.69|22.53|22.71|22.55|22.66|22.5|0
1763706760000|2025-11-21 06:32:40|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|0
1763706770000|2025-11-21 06:32:50|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|0
1763706780000|2025-11-21 06:33:00|22.66|22.5|22.66|22.5|22.69|22.53|22.66|22.5|0
1763706790000|2025-11-21 06:33:10|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|0
1763706860000|2025-11-21 06:34:20|||||||||4
1763706890000|2025-11-21 06:34:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|26
1763706940000|2025-11-21 06:35:40|||||||||4
1763707050000|2025-11-21 06:37:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1763707080000|2025-11-21 06:38:00|||||||||1
1763707230000|2025-11-21 06:40:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763707250000|2025-11-21 06:40:50|22.64|22.48|22.64|22.48|22.64|22.48|22.61|22.45|0
1763707260000|2025-11-21 06:41:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763707320000|2025-11-21 06:42:00|||||||||3
1763707380000|2025-11-21 06:43:00|||||||||17
1763707390000|2025-11-21 06:43:10|||||||||4
1763707790000|2025-11-21 06:49:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1763707800000|2025-11-21 06:50:00|||||||||1
1763707850000|2025-11-21 06:50:50|||||||||2
1763707890000|2025-11-21 06:51:30|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|10
1763707900000|2025-11-21 06:51:40|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|2
1763707910000|2025-11-21 06:51:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763707930000|2025-11-21 06:52:10|22.54|22.38|22.54|22.38|22.56|22.4|22.52|22.36|1
1763707940000|2025-11-21 06:52:20|22.52|22.36|22.51|22.35|22.56|22.4|22.51|22.35|5
1763707950000|2025-11-21 06:52:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|1
1763707960000|2025-11-21 06:52:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763707970000|2025-11-21 06:52:50|||||||||1
1763708030000|2025-11-21 06:53:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|3
1763708040000|2025-11-21 06:54:00|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|1
1763708050000|2025-11-21 06:54:10|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1763708060000|2025-11-21 06:54:20|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1763708070000|2025-11-21 06:54:30|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1763708180000|2025-11-21 06:56:20|||||||||1
1763708420000|2025-11-21 07:00:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763708450000|2025-11-21 07:00:50|22.59|22.43|22.59|22.43|22.61|22.45|22.56|22.4|6
1763708460000|2025-11-21 07:01:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763708540000|2025-11-21 07:02:20|||||||||1
1763708550000|2025-11-21 07:02:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1763708570000|2025-11-21 07:02:50|22.64|22.48|22.66|22.5|22.66|22.5|22.61|22.45|0
1763708580000|2025-11-21 07:03:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763708610000|2025-11-21 07:03:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|1
1763708700000|2025-11-21 07:05:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1763708710000|2025-11-21 07:05:10|||||||||1
1763708850000|2025-11-21 07:07:30|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|5
1763708860000|2025-11-21 07:07:40|||||||||1
1763708890000|2025-11-21 07:08:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763708900000|2025-11-21 07:08:20|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1763708910000|2025-11-21 07:08:30|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763708920000|2025-11-21 07:08:40|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1763708930000|2025-11-21 07:08:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763708940000|2025-11-21 07:09:00|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1763708950000|2025-11-21 07:09:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763708970000|2025-11-21 07:09:30|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|3
1763708980000|2025-11-21 07:09:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763709000000|2025-11-21 07:10:00|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|3
1763709010000|2025-11-21 07:10:10|||||||||1
1763709160000|2025-11-21 07:12:40|||||||||1
1763709360000|2025-11-21 07:16:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|10
1763709370000|2025-11-21 07:16:10|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|12
1763709420000|2025-11-21 07:17:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|2
1763709550000|2025-11-21 07:19:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1763709560000|2025-11-21 07:19:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1763709600000|2025-11-21 07:20:00|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|3
1763709840000|2025-11-21 07:24:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|2
1763709860000|2025-11-21 07:24:20|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|0
1763709870000|2025-11-21 07:24:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1763709920000|2025-11-21 07:25:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763709940000|2025-11-21 07:25:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1763709950000|2025-11-21 07:25:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1763709960000|2025-11-21 07:26:00|||||||||1
1763710040000|2025-11-21 07:27:20|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|7
1763710180000|2025-11-21 07:29:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1763710210000|2025-11-21 07:30:10|||||||||1
1763710230000|2025-11-21 07:30:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|5
1763710360000|2025-11-21 07:32:40|||||||||1
1763710400000|2025-11-21 07:33:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1763710440000|2025-11-21 07:34:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1763710450000|2025-11-21 07:34:10|||||||||1
1763710470000|2025-11-21 07:34:30|||||||||1
1763710490000|2025-11-21 07:34:50|||||||||2
1763710500000|2025-11-21 07:35:00|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|2
1763710510000|2025-11-21 07:35:10|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|0
1763710520000|2025-11-21 07:35:20|||||||||3
1763710530000|2025-11-21 07:35:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763710540000|2025-11-21 07:35:40|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|2
1763710550000|2025-11-21 07:35:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|12
1763710570000|2025-11-21 07:36:10|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1763710580000|2025-11-21 07:36:20|||||||||4
1763710610000|2025-11-21 07:36:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1763710640000|2025-11-21 07:37:20|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|4
1763710650000|2025-11-21 07:37:30|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|5
1763710680000|2025-11-21 07:38:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|6
1763710710000|2025-11-21 07:38:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1763710720000|2025-11-21 07:38:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763710750000|2025-11-21 07:39:10|||||||||1
1763710760000|2025-11-21 07:39:20|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1763710770000|2025-11-21 07:39:30|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1763710790000|2025-11-21 07:39:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1763710800000|2025-11-21 07:40:00|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|1
1763710890000|2025-11-21 07:41:30|||||||||1
1763710930000|2025-11-21 07:42:10|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|1
1763710960000|2025-11-21 07:42:40|22.75|22.59|22.75|22.59|22.75|22.59|22.73|22.57|8
1763711010000|2025-11-21 07:43:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|9
1763711130000|2025-11-21 07:45:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|25
1763711140000|2025-11-21 07:45:40|||||||||1
1763711170000|2025-11-21 07:46:10|22.76|22.6|22.76|22.6|22.78|22.62|22.75|22.59|5
1763711180000|2025-11-21 07:46:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|2
1763711190000|2025-11-21 07:46:30|||||||||1
1763711220000|2025-11-21 07:47:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1763711240000|2025-11-21 07:47:20|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|7
1763711270000|2025-11-21 07:47:50|22.88|22.72|22.88|22.72|22.88|22.72|22.85|22.69|2
1763711280000|2025-11-21 07:48:00|22.9|22.74|22.88|22.72|22.9|22.74|22.85|22.69|13
1763711290000|2025-11-21 07:48:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1763711310000|2025-11-21 07:48:30|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|7
1763711320000|2025-11-21 07:48:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|12
1763711330000|2025-11-21 07:48:50|||||||||1
1763711360000|2025-11-21 07:49:20|||||||||2
1763711370000|2025-11-21 07:49:30|||||||||4
1763711380000|2025-11-21 07:49:40|||||||||1
1763711400000|2025-11-21 07:50:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|58
1763711410000|2025-11-21 07:50:10|22.85|22.69|22.85|22.69|22.88|22.72|22.85|22.69|7
1763711420000|2025-11-21 07:50:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1763711430000|2025-11-21 07:50:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|2
1763711440000|2025-11-21 07:50:40|||||||||1
1763711450000|2025-11-21 07:50:50|22.83|22.67|22.85|22.69|22.85|22.69|22.8|22.64|9
1763711470000|2025-11-21 07:51:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|3
1763711490000|2025-11-21 07:51:30|||||||||1
1763711510000|2025-11-21 07:51:50|||||||||1
1763711570000|2025-11-21 07:52:50|||||||||1
1763711580000|2025-11-21 07:53:00|||||||||1
1763711590000|2025-11-21 07:53:10|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|11
1763711600000|2025-11-21 07:53:20|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|42
1763711610000|2025-11-21 07:53:30|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|1
1763711620000|2025-11-21 07:53:40|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|0
1763711630000|2025-11-21 07:53:50|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|3
1763711640000|2025-11-21 07:54:00|23|22.84|23|22.84|23|22.84|22.99|22.83|5
1763711650000|2025-11-21 07:54:10|22.99|22.83|22.99|22.83|23|22.84|22.99|22.83|0
1763711670000|2025-11-21 07:54:30|||||||||1
1763711700000|2025-11-21 07:55:00|||||||||3
1763711710000|2025-11-21 07:55:10|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|7
1763711720000|2025-11-21 07:55:20|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|4
1763711730000|2025-11-21 07:55:30|23.02|22.86|23.02|22.86|23.02|22.86|22.99|22.83|1
1763711740000|2025-11-21 07:55:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1763711750000|2025-11-21 07:55:50|||||||||30
1763711760000|2025-11-21 07:56:00|||||||||1
1763711770000|2025-11-21 07:56:10|23.01|22.85|23.04|22.88|23.04|22.88|23.01|22.85|3
1763711780000|2025-11-21 07:56:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|13
1763711830000|2025-11-21 07:57:10|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|39
1763711840000|2025-11-21 07:57:20|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1763711850000|2025-11-21 07:57:30|22.97|22.81|22.97|22.81|22.97|22.81|22.94|22.78|1
1763711860000|2025-11-21 07:57:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|1
1763711880000|2025-11-21 07:58:00|||||||||1
1763711900000|2025-11-21 07:58:20|22.95|22.79|22.95|22.79|22.97|22.81|22.95|22.79|12
1763711910000|2025-11-21 07:58:30|22.97|22.81|22.97|22.81|22.99|22.83|22.97|22.81|3
1763711920000|2025-11-21 07:58:40|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1763711970000|2025-11-21 07:59:30|||||||||1
1763712000000|2025-11-21 08:00:00|23|22.84|22.99|22.83|23|22.84|22.99|22.83|0
1763712040000|2025-11-21 08:00:40|||||||||3
1763712070000|2025-11-21 08:01:10|||||||||6
1763712080000|2025-11-21 08:01:20|23.02|22.86|23.02|22.86|23.02|22.86|22.99|22.83|2
1763712090000|2025-11-21 08:01:30|22.99|22.83|22.99|22.83|23.02|22.86|22.99|22.83|3
1763712100000|2025-11-21 08:01:40|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|11
1763712110000|2025-11-21 08:01:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1763712120000|2025-11-21 08:02:00|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|9
1763712130000|2025-11-21 08:02:10|||||||||2
1763712160000|2025-11-21 08:02:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|5
1763712170000|2025-11-21 08:02:50|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|2
1763712190000|2025-11-21 08:03:10|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|7
1763712200000|2025-11-21 08:03:20|22.97|22.81|22.95|22.79|22.99|22.83|22.95|22.79|3
1763712220000|2025-11-21 08:03:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1763712230000|2025-11-21 08:03:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|8
1763712240000|2025-11-21 08:04:00|||||||||1
1763712250000|2025-11-21 08:04:10|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|6
1763712280000|2025-11-21 08:04:40|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|0
1763712290000|2025-11-21 08:04:50|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|0
1763712300000|2025-11-21 08:05:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1763712310000|2025-11-21 08:05:10|22.87|22.71|22.85|22.69|22.89|22.73|22.85|22.69|8
1763712340000|2025-11-21 08:05:40|||||||||1
1763712360000|2025-11-21 08:06:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|10
1763712370000|2025-11-21 08:06:10|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|1
1763712380000|2025-11-21 08:06:20|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|0
1763712410000|2025-11-21 08:06:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|5
1763712430000|2025-11-21 08:07:10|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|1
1763712460000|2025-11-21 08:07:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1763712470000|2025-11-21 08:07:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1763712490000|2025-11-21 08:08:10|||||||||1
1763712500000|2025-11-21 08:08:20|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|4
1763712520000|2025-11-21 08:08:40|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|6
1763712530000|2025-11-21 08:08:50|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|0
1763712540000|2025-11-21 08:09:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1763712600000|2025-11-21 08:10:00|22.8|22.64|22.8|22.64|22.8|22.64|22.78|22.62|17
1763712610000|2025-11-21 08:10:10|||||||||2
1763712620000|2025-11-21 08:10:20|||||||||4
1763712630000|2025-11-21 08:10:30|22.78|22.62|22.78|22.62|22.8|22.64|22.78|22.62|1
1763712640000|2025-11-21 08:10:40|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|10
1763712660000|2025-11-21 08:11:00|||||||||1
1763712670000|2025-11-21 08:11:10|||||||||2
1763712680000|2025-11-21 08:11:20|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|12
1763712690000|2025-11-21 08:11:30|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|5
1763712700000|2025-11-21 08:11:40|22.78|22.62|22.78|22.62|22.78|22.62|22.75|22.59|1
1763712710000|2025-11-21 08:11:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1763712750000|2025-11-21 08:12:30|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|2
1763712760000|2025-11-21 08:12:40|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|2
1763712780000|2025-11-21 08:13:00|||||||||1
1763712790000|2025-11-21 08:13:10|||||||||7
1763712800000|2025-11-21 08:13:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1763712810000|2025-11-21 08:13:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|9
1763712820000|2025-11-21 08:13:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1763712830000|2025-11-21 08:13:50|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|2
1763712840000|2025-11-21 08:14:00|||||||||3
1763712850000|2025-11-21 08:14:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1763712860000|2025-11-21 08:14:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|2
1763712870000|2025-11-21 08:14:30|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|0
1763712880000|2025-11-21 08:14:40|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1763712900000|2025-11-21 08:15:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|2
1763712910000|2025-11-21 08:15:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|4
1763712920000|2025-11-21 08:15:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|2
1763712930000|2025-11-21 08:15:30|22.68|22.52|22.7|22.54|22.7|22.54|22.66|22.5|0
1763712940000|2025-11-21 08:15:40|||||||||1
1763712960000|2025-11-21 08:16:00|||||||||6
1763712990000|2025-11-21 08:16:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|10
1763713010000|2025-11-21 08:16:50|||||||||2
1763713020000|2025-11-21 08:17:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1763713030000|2025-11-21 08:17:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|2
1763713040000|2025-11-21 08:17:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|0
1763713060000|2025-11-21 08:17:40|22.68|22.52|22.7|22.54|22.7|22.54|22.66|22.5|3
1763713070000|2025-11-21 08:17:50|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|7
1763713080000|2025-11-21 08:18:00|||||||||5
1763713090000|2025-11-21 08:18:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|5
1763713120000|2025-11-21 08:18:40|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|33
1763713140000|2025-11-21 08:19:00|||||||||2
1763713160000|2025-11-21 08:19:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|8
1763713210000|2025-11-21 08:20:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1763713220000|2025-11-21 08:20:20|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|1
1763713240000|2025-11-21 08:20:40|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|8
1763713270000|2025-11-21 08:21:10|22.7|22.54|22.7|22.54|22.7|22.54|22.66|22.5|13
1763713280000|2025-11-21 08:21:20|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|10
1763713290000|2025-11-21 08:21:30|||||||||1
1763713320000|2025-11-21 08:22:00|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|13
1763713330000|2025-11-21 08:22:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1763713360000|2025-11-21 08:22:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|12
1763713370000|2025-11-21 08:22:50|||||||||2
1763713380000|2025-11-21 08:23:00|||||||||1
1763713390000|2025-11-21 08:23:10|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|22
1763713400000|2025-11-21 08:23:20|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|1
1763713410000|2025-11-21 08:23:30|22.63|22.47|22.61|22.45|22.65|22.49|22.61|22.45|3
1763713420000|2025-11-21 08:23:40|||||||||2
1763713430000|2025-11-21 08:23:50|||||||||2
1763713440000|2025-11-21 08:24:00|||||||||1
1763713450000|2025-11-21 08:24:10|||||||||1
1763713460000|2025-11-21 08:24:20|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|4
1763713470000|2025-11-21 08:24:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763713530000|2025-11-21 08:25:30|||||||||6
1763713550000|2025-11-21 08:25:50|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|6
1763713560000|2025-11-21 08:26:00|22.65|22.49|22.63|22.47|22.66|22.5|22.61|22.45|1
1763713570000|2025-11-21 08:26:10|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|3
1763713580000|2025-11-21 08:26:20|22.65|22.49|22.65|22.49|22.65|22.49|22.61|22.45|1
1763713590000|2025-11-21 08:26:30|22.63|22.47|22.63|22.47|22.65|22.49|22.61|22.45|0
1763713600000|2025-11-21 08:26:40|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|1
1763713620000|2025-11-21 08:27:00|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|13
1763713650000|2025-11-21 08:27:30|||||||||1
1763713680000|2025-11-21 08:28:00|22.63|22.47|22.63|22.47|22.65|22.49|22.61|22.45|21
1763713690000|2025-11-21 08:28:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|2
1763713700000|2025-11-21 08:28:20|22.65|22.49|22.65|22.49|22.65|22.49|22.61|22.45|7
1763713710000|2025-11-21 08:28:30|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|0
1763713720000|2025-11-21 08:28:40|||||||||2
1763713730000|2025-11-21 08:28:50|||||||||1
1763713740000|2025-11-21 08:29:00|22.65|22.49|22.63|22.47|22.65|22.49|22.61|22.45|4
1763713750000|2025-11-21 08:29:10|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|0
1763713760000|2025-11-21 08:29:20|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|18
1763713770000|2025-11-21 08:29:30|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|0
1763713790000|2025-11-21 08:29:50|||||||||2
1763713800000|2025-11-21 08:30:00|||||||||1
1763713810000|2025-11-21 08:30:10|||||||||4
1763713820000|2025-11-21 08:30:20|22.63|22.47|22.61|22.45|22.65|22.49|22.61|22.45|2
1763713840000|2025-11-21 08:30:40|22.59|22.43|22.61|22.45|22.61|22.45|22.57|22.41|14
1763713850000|2025-11-21 08:30:50|||||||||1
1763713860000|2025-11-21 08:31:00|||||||||1
1763713880000|2025-11-21 08:31:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|8
1763713890000|2025-11-21 08:31:30|||||||||40
1763713920000|2025-11-21 08:32:00|||||||||8
1763713930000|2025-11-21 08:32:10|||||||||2
1763713990000|2025-11-21 08:33:10|||||||||4
1763714000000|2025-11-21 08:33:20|||||||||6
1763714010000|2025-11-21 08:33:30|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|7
1763714030000|2025-11-21 08:33:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|6
1763714040000|2025-11-21 08:34:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1763714050000|2025-11-21 08:34:10|22.61|22.45|22.61|22.45|22.61|22.45|22.57|22.41|2
1763714060000|2025-11-21 08:34:20|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|4
1763714070000|2025-11-21 08:34:30|22.57|22.41|22.57|22.41|22.59|22.43|22.57|22.41|1
1763714080000|2025-11-21 08:34:40|22.59|22.43|22.59|22.43|22.61|22.45|22.59|22.43|0
1763714090000|2025-11-21 08:34:50|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|6
1763714100000|2025-11-21 08:35:00|||||||||1
1763714120000|2025-11-21 08:35:20|||||||||4
1763714130000|2025-11-21 08:35:30|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|7
1763714140000|2025-11-21 08:35:40|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|7
1763714150000|2025-11-21 08:35:50|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|5
1763714160000|2025-11-21 08:36:00|||||||||3
1763714170000|2025-11-21 08:36:10|||||||||2
1763714180000|2025-11-21 08:36:20|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|10
1763714190000|2025-11-21 08:36:30|22.63|22.47|22.65|22.49|22.66|22.5|22.63|22.47|2
1763714200000|2025-11-21 08:36:40|22.63|22.47|22.61|22.45|22.65|22.49|22.61|22.45|3
1763714210000|2025-11-21 08:36:50|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|2
1763714220000|2025-11-21 08:37:00|||||||||5
1763714230000|2025-11-21 08:37:10|||||||||1
1763714250000|2025-11-21 08:37:30|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|5
1763714260000|2025-11-21 08:37:40|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|2
1763714270000|2025-11-21 08:37:50|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|1
1763714280000|2025-11-21 08:38:00|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|1
1763714290000|2025-11-21 08:38:10|||||||||3
1763714330000|2025-11-21 08:38:50|||||||||27
1763714340000|2025-11-21 08:39:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|3
1763714350000|2025-11-21 08:39:10|22.59|22.43|22.61|22.45|22.61|22.45|22.57|22.41|0
1763714360000|2025-11-21 08:39:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1763714370000|2025-11-21 08:39:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763714390000|2025-11-21 08:39:50|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|7
1763714400000|2025-11-21 08:40:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763714450000|2025-11-21 08:40:50|||||||||2
1763714460000|2025-11-21 08:41:00|||||||||1
1763714500000|2025-11-21 08:41:40|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1763714510000|2025-11-21 08:41:50|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1763714520000|2025-11-21 08:42:00|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|1
1763714530000|2025-11-21 08:42:10|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1763714540000|2025-11-21 08:42:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|1
1763714550000|2025-11-21 08:42:30|22.61|22.45|22.61|22.45|22.61|22.45|22.59|22.43|2
1763714560000|2025-11-21 08:42:40|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1763714570000|2025-11-21 08:42:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1763714580000|2025-11-21 08:43:00|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|0
1763714590000|2025-11-21 08:43:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1763714600000|2025-11-21 08:43:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763714610000|2025-11-21 08:43:30|||||||||2
1763714620000|2025-11-21 08:43:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1763714640000|2025-11-21 08:44:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|7
1763714650000|2025-11-21 08:44:10|||||||||1
1763714660000|2025-11-21 08:44:20|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|2
1763714680000|2025-11-21 08:44:40|||||||||16
1763714690000|2025-11-21 08:44:50|||||||||1
1763714710000|2025-11-21 08:45:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763714780000|2025-11-21 08:46:20|||||||||1
1763714810000|2025-11-21 08:46:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|3
1763714820000|2025-11-21 08:47:00|||||||||1
1763714860000|2025-11-21 08:47:40|||||||||1
1763714870000|2025-11-21 08:47:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|7
1763714890000|2025-11-21 08:48:10|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|41
1763714910000|2025-11-21 08:48:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|51
1763714920000|2025-11-21 08:48:40|||||||||2
1763714930000|2025-11-21 08:48:50|||||||||3
1763714940000|2025-11-21 08:49:00|||||||||3
1763714950000|2025-11-21 08:49:10|||||||||1
1763714980000|2025-11-21 08:49:40|||||||||5
1763714990000|2025-11-21 08:49:50|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|12
1763715000000|2025-11-21 08:50:00|||||||||1
1763715010000|2025-11-21 08:50:10|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|8
1763715040000|2025-11-21 08:50:40|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|7
1763715050000|2025-11-21 08:50:50|22.49|22.33|22.49|22.33|22.52|22.36|22.47|22.31|2
1763715060000|2025-11-21 08:51:00|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|0
1763715080000|2025-11-21 08:51:20|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|10
1763715140000|2025-11-21 08:52:20|22.37|22.21|22.38|22.22|22.4|22.24|22.37|22.21|7
1763715170000|2025-11-21 08:52:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1763715180000|2025-11-21 08:53:00|||||||||12
1763715210000|2025-11-21 08:53:30|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|4
1763715270000|2025-11-21 08:54:30|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|21
1763715310000|2025-11-21 08:55:10|||||||||4
1763715320000|2025-11-21 08:55:20|||||||||1
1763715330000|2025-11-21 08:55:30|||||||||5
1763715340000|2025-11-21 08:55:40|||||||||1
1763715350000|2025-11-21 08:55:50|||||||||2
1763715410000|2025-11-21 08:56:50|||||||||2
1763715430000|2025-11-21 08:57:10|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|25
1763715440000|2025-11-21 08:57:20|22.3|22.14|22.31|22.15|22.33|22.17|22.3|22.14|1
1763715450000|2025-11-21 08:57:30|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|0
1763715460000|2025-11-21 08:57:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1763715490000|2025-11-21 08:58:10|||||||||5
1763715510000|2025-11-21 08:58:30|||||||||2
1763715530000|2025-11-21 08:58:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|2
1763715540000|2025-11-21 08:59:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|8
1763715550000|2025-11-21 08:59:10|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|4
1763715560000|2025-11-21 08:59:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1763715580000|2025-11-21 08:59:40|||||||||1
1763715600000|2025-11-21 09:00:00|||||||||1
1763715620000|2025-11-21 09:00:20|||||||||11
1763715630000|2025-11-21 09:00:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|23
1763715650000|2025-11-21 09:00:50|||||||||2
1763715660000|2025-11-21 09:01:00|||||||||1
1763715690000|2025-11-21 09:01:30|||||||||10
1763715710000|2025-11-21 09:01:50|||||||||1
1763715720000|2025-11-21 09:02:00|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|0
1763715760000|2025-11-21 09:02:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1763715770000|2025-11-21 09:02:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763715780000|2025-11-21 09:03:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|23
1763715790000|2025-11-21 09:03:10|||||||||2
1763715810000|2025-11-21 09:03:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1763715830000|2025-11-21 09:03:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|9
1763715840000|2025-11-21 09:04:00|||||||||9
1763715870000|2025-11-21 09:04:30|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|5
1763715880000|2025-11-21 09:04:40|22.35|22.19|22.37|22.21|22.37|22.21|22.33|22.17|5
1763715890000|2025-11-21 09:04:50|22.35|22.19|22.35|22.19|22.37|22.21|22.33|22.17|0
1763715900000|2025-11-21 09:05:00|22.33|22.17|22.33|22.17|22.37|22.21|22.33|22.17|6
1763715920000|2025-11-21 09:05:20|||||||||4
1763715970000|2025-11-21 09:06:10|||||||||1
1763715980000|2025-11-21 09:06:20|||||||||1
1763716000000|2025-11-21 09:06:40|||||||||6
1763716020000|2025-11-21 09:07:00|||||||||1
1763716040000|2025-11-21 09:07:20|||||||||10
1763716110000|2025-11-21 09:08:30|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|7
1763716120000|2025-11-21 09:08:40|||||||||2
1763716140000|2025-11-21 09:09:00|||||||||5
1763716150000|2025-11-21 09:09:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|11
1763716180000|2025-11-21 09:09:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|11
1763716190000|2025-11-21 09:09:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|2
1763716200000|2025-11-21 09:10:00|22.33|22.17|22.33|22.17|22.37|22.21|22.33|22.17|20
1763716210000|2025-11-21 09:10:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|14
1763716240000|2025-11-21 09:10:40|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|41
1763716260000|2025-11-21 09:11:00|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|3
1763716270000|2025-11-21 09:11:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1763716280000|2025-11-21 09:11:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|2
1763716290000|2025-11-21 09:11:30|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|1
1763716310000|2025-11-21 09:11:50|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1763716320000|2025-11-21 09:12:00|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1763716360000|2025-11-21 09:12:40|||||||||1
1763716390000|2025-11-21 09:13:10|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|6
1763716410000|2025-11-21 09:13:30|||||||||1
1763716420000|2025-11-21 09:13:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|19
1763716430000|2025-11-21 09:13:50|||||||||1
1763716460000|2025-11-21 09:14:20|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|11
1763716470000|2025-11-21 09:14:30|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|1
1763716480000|2025-11-21 09:14:40|22.35|22.19|22.35|22.19|22.37|22.21|22.35|22.19|0
1763716490000|2025-11-21 09:14:50|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1763716530000|2025-11-21 09:15:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|8
1763716550000|2025-11-21 09:15:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1763716600000|2025-11-21 09:16:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|12
1763716610000|2025-11-21 09:16:50|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|11
1763716660000|2025-11-21 09:17:40|||||||||1
1763716670000|2025-11-21 09:17:50|||||||||1
1763716770000|2025-11-21 09:19:30|||||||||5
1763716790000|2025-11-21 09:19:50|||||||||9
1763716800000|2025-11-21 09:20:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|4
1763716810000|2025-11-21 09:20:10|22.42|22.26|22.42|22.26|22.42|22.26|22.4|22.24|16
1763716840000|2025-11-21 09:20:40|||||||||2
1763716850000|2025-11-21 09:20:50|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|12
1763716860000|2025-11-21 09:21:00|||||||||1
1763716890000|2025-11-21 09:21:30|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|1
1763716900000|2025-11-21 09:21:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1763716910000|2025-11-21 09:21:50|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|1
1763716920000|2025-11-21 09:22:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|0
1763716930000|2025-11-21 09:22:10|||||||||6
1763716940000|2025-11-21 09:22:20|||||||||1
1763716950000|2025-11-21 09:22:30|||||||||6
1763716960000|2025-11-21 09:22:40|||||||||1
1763716970000|2025-11-21 09:22:50|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|0
1763716990000|2025-11-21 09:23:10|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|8
1763717040000|2025-11-21 09:24:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|3
1763717060000|2025-11-21 09:24:20|||||||||3
1763717070000|2025-11-21 09:24:30|||||||||2
1763717100000|2025-11-21 09:25:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1763717120000|2025-11-21 09:25:20|||||||||1
1763717140000|2025-11-21 09:25:40|||||||||1
1763717160000|2025-11-21 09:26:00|||||||||2
1763717210000|2025-11-21 09:26:50|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|3
1763717230000|2025-11-21 09:27:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1763717250000|2025-11-21 09:27:30|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|0
1763717260000|2025-11-21 09:27:40|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|2
1763717270000|2025-11-21 09:27:50|||||||||6
1763717310000|2025-11-21 09:28:30|||||||||1
1763717380000|2025-11-21 09:29:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|4
1763717390000|2025-11-21 09:29:50|||||||||4
1763717420000|2025-11-21 09:30:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|15
1763717430000|2025-11-21 09:30:30|22.49|22.33|22.52|22.36|22.52|22.36|22.49|22.33|0
1763717440000|2025-11-21 09:30:40|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|4
1763717450000|2025-11-21 09:30:50|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|3
1763717460000|2025-11-21 09:31:00|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|1
1763717490000|2025-11-21 09:31:30|||||||||1
1763717510000|2025-11-21 09:31:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|6
1763717520000|2025-11-21 09:32:00|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|6
1763717530000|2025-11-21 09:32:10|22.47|22.31|22.52|22.36|22.52|22.36|22.47|22.31|10
1763717570000|2025-11-21 09:32:50|||||||||1
1763717670000|2025-11-21 09:34:30|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|15
1763717680000|2025-11-21 09:34:40|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|23
1763717690000|2025-11-21 09:34:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763717700000|2025-11-21 09:35:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|57
1763717710000|2025-11-21 09:35:10|||||||||1
1763717730000|2025-11-21 09:35:30|||||||||5
1763717760000|2025-11-21 09:36:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|5
1763717770000|2025-11-21 09:36:10|||||||||1
1763717790000|2025-11-21 09:36:30|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|4
1763717800000|2025-11-21 09:36:40|22.63|22.47|22.63|22.47|22.66|22.5|22.61|22.45|1
1763717810000|2025-11-21 09:36:50|22.65|22.49|22.63|22.47|22.66|22.5|22.63|22.47|0
1763717820000|2025-11-21 09:37:00|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|0
1763717830000|2025-11-21 09:37:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|0
1763717840000|2025-11-21 09:37:20|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|0
1763717850000|2025-11-21 09:37:30|||||||||2
1763717860000|2025-11-21 09:37:40|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|5
1763717870000|2025-11-21 09:37:50|22.65|22.49|22.65|22.49|22.65|22.49|22.61|22.45|3
1763717880000|2025-11-21 09:38:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|23
1763717900000|2025-11-21 09:38:20|||||||||1
1763717920000|2025-11-21 09:38:40|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|1
1763717930000|2025-11-21 09:38:50|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|14
1763717970000|2025-11-21 09:39:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|55
1763717980000|2025-11-21 09:39:40|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|56
1763718000000|2025-11-21 09:40:00|||||||||2
1763718050000|2025-11-21 09:40:50|||||||||2
1763718070000|2025-11-21 09:41:10|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|9
1763718080000|2025-11-21 09:41:20|||||||||5
1763718090000|2025-11-21 09:41:30|||||||||8
1763718100000|2025-11-21 09:41:40|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|24
1763718140000|2025-11-21 09:42:20|||||||||2
1763718150000|2025-11-21 09:42:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|10
1763718160000|2025-11-21 09:42:40|||||||||1
1763718180000|2025-11-21 09:43:00|||||||||10
1763718200000|2025-11-21 09:43:20|||||||||1
1763718220000|2025-11-21 09:43:40|||||||||3
1763718230000|2025-11-21 09:43:50|||||||||6
1763718240000|2025-11-21 09:44:00|||||||||5
1763718270000|2025-11-21 09:44:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1763718300000|2025-11-21 09:45:00|22.7|22.54|22.7|22.54|22.7|22.54|22.66|22.5|9
1763718310000|2025-11-21 09:45:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1763718320000|2025-11-21 09:45:20|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|27
1763718330000|2025-11-21 09:45:30|22.73|22.57|22.73|22.57|22.75|22.59|22.73|22.57|1
1763718340000|2025-11-21 09:45:40|22.71|22.55|22.71|22.55|22.75|22.59|22.71|22.55|3
1763718350000|2025-11-21 09:45:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1763718360000|2025-11-21 09:46:00|||||||||2
1763718380000|2025-11-21 09:46:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1763718390000|2025-11-21 09:46:30|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|2
1763718400000|2025-11-21 09:46:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1763718420000|2025-11-21 09:47:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763718430000|2025-11-21 09:47:10|22.7|22.54|22.66|22.5|22.7|22.54|22.66|22.5|10
1763718440000|2025-11-21 09:47:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|6
1763718460000|2025-11-21 09:47:40|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|1
1763718470000|2025-11-21 09:47:50|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|1
1763718480000|2025-11-21 09:48:00|||||||||1
1763718490000|2025-11-21 09:48:10|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|0
1763718500000|2025-11-21 09:48:20|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|0
1763718530000|2025-11-21 09:48:50|||||||||32
1763718560000|2025-11-21 09:49:20|||||||||2
1763718570000|2025-11-21 09:49:30|||||||||3
1763718600000|2025-11-21 09:50:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|31
1763718620000|2025-11-21 09:50:20|||||||||6
1763718630000|2025-11-21 09:50:30|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|1
1763718670000|2025-11-21 09:51:10|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1763718690000|2025-11-21 09:51:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1763718710000|2025-11-21 09:51:50|||||||||1
1763718720000|2025-11-21 09:52:00|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|4
1763718730000|2025-11-21 09:52:10|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1763718770000|2025-11-21 09:52:50|||||||||7
1763718790000|2025-11-21 09:53:10|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|0
1763718800000|2025-11-21 09:53:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1763718810000|2025-11-21 09:53:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|11
1763718830000|2025-11-21 09:53:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|4
1763718840000|2025-11-21 09:54:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|15
1763718850000|2025-11-21 09:54:10|22.76|22.6|22.8|22.64|22.8|22.64|22.76|22.6|2
1763718860000|2025-11-21 09:54:20|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|3
1763718880000|2025-11-21 09:54:40|||||||||7
1763718930000|2025-11-21 09:55:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1763718940000|2025-11-21 09:55:40|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|4
1763718990000|2025-11-21 09:56:30|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|1
1763719000000|2025-11-21 09:56:40|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|2
1763719010000|2025-11-21 09:56:50|22.78|22.62|22.8|22.64|22.8|22.64|22.76|22.6|1
1763719020000|2025-11-21 09:57:00|22.78|22.62|22.8|22.64|22.8|22.64|22.76|22.6|0
1763719140000|2025-11-21 09:59:00|||||||||32
1763719150000|2025-11-21 09:59:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|4
1763719170000|2025-11-21 09:59:30|22.81|22.65|22.83|22.67|22.83|22.67|22.8|22.64|7
1763719180000|2025-11-21 09:59:40|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|1
1763719190000|2025-11-21 09:59:50|22.83|22.67|22.83|22.67|22.83|22.67|22.8|22.64|0
1763719200000|2025-11-21 10:00:00|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|0
1763719210000|2025-11-21 10:00:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|6
1763719220000|2025-11-21 10:00:20|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|3
1763719250000|2025-11-21 10:00:50|||||||||5
1763719260000|2025-11-21 10:01:00|||||||||2
1763719280000|2025-11-21 10:01:20|||||||||1
1763719290000|2025-11-21 10:01:30|||||||||1
1763719300000|2025-11-21 10:01:40|||||||||1
1763719310000|2025-11-21 10:01:50|||||||||1
1763719350000|2025-11-21 10:02:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|13
1763719360000|2025-11-21 10:02:40|22.99|22.83|22.97|22.81|22.99|22.83|22.95|22.79|19
1763719370000|2025-11-21 10:02:50|22.95|22.79|22.99|22.83|22.99|22.83|22.95|22.79|4
1763719380000|2025-11-21 10:03:00|23|22.84|23|22.84|23|22.84|23|22.84|4
1763719400000|2025-11-21 10:03:20|||||||||2
1763719420000|2025-11-21 10:03:40|||||||||8
1763719430000|2025-11-21 10:03:50|||||||||2
1763719440000|2025-11-21 10:04:00|||||||||6
1763719450000|2025-11-21 10:04:10|||||||||15
1763719460000|2025-11-21 10:04:20|||||||||3
1763719480000|2025-11-21 10:04:40|||||||||5
1763719490000|2025-11-21 10:04:50|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|16
1763719500000|2025-11-21 10:05:00|23|22.84|22.99|22.83|23|22.84|22.99|22.83|39
1763719510000|2025-11-21 10:05:10|||||||||10
1763719520000|2025-11-21 10:05:20|22.95|22.79|22.99|22.83|23.04|22.88|22.95|22.79|14
1763719530000|2025-11-21 10:05:30|23|22.84|23|22.84|23|22.84|23|22.84|0
1763719540000|2025-11-21 10:05:40|23.02|22.86|23|22.84|23.04|22.88|22.99|22.83|9
1763719550000|2025-11-21 10:05:50|23.02|22.86|23|22.84|23.02|22.86|23|22.84|17
1763719560000|2025-11-21 10:06:00|23.02|22.86|23|22.84|23.02|22.86|23|22.84|1
1763719570000|2025-11-21 10:06:10|23.02|22.86|23|22.84|23.02|22.86|23|22.84|1
1763719580000|2025-11-21 10:06:20|23.02|22.86|23|22.84|23.04|22.88|23|22.84|9
1763719590000|2025-11-21 10:06:30|23.02|22.86|23.02|22.86|23.04|22.88|23|22.84|3
1763719600000|2025-11-21 10:06:40|23|22.84|23|22.84|23.02|22.86|23|22.84|6
1763719610000|2025-11-21 10:06:50|||||||||1
1763719620000|2025-11-21 10:07:00|22.99|22.83|22.99|22.83|23|22.84|22.99|22.83|7
1763719630000|2025-11-21 10:07:10|23|22.84|23|22.84|23|22.84|22.99|22.83|0
1763719640000|2025-11-21 10:07:20|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1763719650000|2025-11-21 10:07:30|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|2
1763719660000|2025-11-21 10:07:40|23|22.84|23|22.84|23|22.84|23|22.84|16
1763719670000|2025-11-21 10:07:50|23.02|22.86|23|22.84|23.02|22.86|23|22.84|15
1763719680000|2025-11-21 10:08:00|22.99|22.83|22.99|22.83|22.99|22.83|22.95|22.79|18
1763719690000|2025-11-21 10:08:10|||||||||10
1763719700000|2025-11-21 10:08:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1763719710000|2025-11-21 10:08:30|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|6
1763719730000|2025-11-21 10:08:50|||||||||1
1763719740000|2025-11-21 10:09:00|22.99|22.83|22.99|22.83|23|22.84|22.97|22.81|10
1763719750000|2025-11-21 10:09:10|23|22.84|23|22.84|23|22.84|23|22.84|8
1763719760000|2025-11-21 10:09:20|||||||||4
1763719770000|2025-11-21 10:09:30|||||||||7
1763719790000|2025-11-21 10:09:50|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|27
1763719800000|2025-11-21 10:10:00|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|1
1763719810000|2025-11-21 10:10:10|||||||||7
1763719820000|2025-11-21 10:10:20|23|22.84|22.95|22.79|23|22.84|22.95|22.79|10
1763719840000|2025-11-21 10:10:40|||||||||4
1763719860000|2025-11-21 10:11:00|||||||||2
1763719870000|2025-11-21 10:11:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|12
1763719880000|2025-11-21 10:11:20|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|21
1763719910000|2025-11-21 10:11:50|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|2
1763719920000|2025-11-21 10:12:00|||||||||1
1763719930000|2025-11-21 10:12:10|||||||||8
1763719940000|2025-11-21 10:12:20|22.88|22.72|22.85|22.69|22.9|22.74|22.85|22.69|9
1763719950000|2025-11-21 10:12:30|22.88|22.72|22.88|22.72|22.9|22.74|22.85|22.69|2
1763719960000|2025-11-21 10:12:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1763719980000|2025-11-21 10:13:00|||||||||2
1763720010000|2025-11-21 10:13:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|33
1763720020000|2025-11-21 10:13:40|||||||||1
1763720030000|2025-11-21 10:13:50|||||||||13
1763720040000|2025-11-21 10:14:00|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|8
1763720050000|2025-11-21 10:14:10|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|7
1763720060000|2025-11-21 10:14:20|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|2
1763720070000|2025-11-21 10:14:30|22.92|22.76|22.9|22.74|22.95|22.79|22.9|22.74|2
1763720080000|2025-11-21 10:14:40|22.92|22.76|22.9|22.74|22.92|22.76|22.9|22.74|2
1763720090000|2025-11-21 10:14:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|4
1763720100000|2025-11-21 10:15:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|17
1763720110000|2025-11-21 10:15:10|||||||||2
1763720130000|2025-11-21 10:15:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|77
1763720150000|2025-11-21 10:15:50|||||||||29
1763720160000|2025-11-21 10:16:00|||||||||26
1763720170000|2025-11-21 10:16:10|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|5
1763720180000|2025-11-21 10:16:20|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|40
1763720190000|2025-11-21 10:16:30|||||||||1
1763720200000|2025-11-21 10:16:40|||||||||1
1763720220000|2025-11-21 10:17:00|||||||||1
1763720230000|2025-11-21 10:17:10|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|2
1763720250000|2025-11-21 10:17:30|||||||||1
1763720290000|2025-11-21 10:18:10|23|22.84|23|22.84|23|22.84|22.99|22.83|6
1763720300000|2025-11-21 10:18:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1763720310000|2025-11-21 10:18:30|23|22.84|23|22.84|23|22.84|23|22.84|2
1763720320000|2025-11-21 10:18:40|||||||||1
1763720330000|2025-11-21 10:18:50|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|2
1763720340000|2025-11-21 10:19:00|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|2
1763720390000|2025-11-21 10:19:50|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|2
1763720400000|2025-11-21 10:20:00|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|3
1763720410000|2025-11-21 10:20:10|23|22.84|22.99|22.83|23|22.84|22.99|22.83|4
1763720420000|2025-11-21 10:20:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1763720430000|2025-11-21 10:20:30|22.99|22.83|23|22.84|23|22.84|22.99|22.83|2
1763720440000|2025-11-21 10:20:40|22.99|22.83|22.95|22.79|23|22.84|22.95|22.79|3
1763720450000|2025-11-21 10:20:50|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|2
1763720470000|2025-11-21 10:21:10|23|22.84|23|22.84|23|22.84|23|22.84|2
1763720480000|2025-11-21 10:21:20|||||||||1
1763720500000|2025-11-21 10:21:40|||||||||2
1763720510000|2025-11-21 10:21:50|||||||||2
1763720520000|2025-11-21 10:22:00|||||||||29
1763720570000|2025-11-21 10:22:50|||||||||9
1763720590000|2025-11-21 10:23:10|23.04|22.88|23|22.84|23.04|22.88|23|22.84|5
1763720610000|2025-11-21 10:23:30|||||||||2
1763720620000|2025-11-21 10:23:40|||||||||5
1763720630000|2025-11-21 10:23:50|||||||||1
1763720640000|2025-11-21 10:24:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|9
1763720650000|2025-11-21 10:24:10|22.97|22.81|22.95|22.79|22.97|22.81|22.95|22.79|2
1763720660000|2025-11-21 10:24:20|22.97|22.81|22.99|22.83|22.99|22.83|22.97|22.81|0
1763720670000|2025-11-21 10:24:30|23|22.84|23|22.84|23|22.84|22.99|22.83|0
1763720680000|2025-11-21 10:24:40|22.99|22.83|23|22.84|23|22.84|22.99|22.83|2
1763720690000|2025-11-21 10:24:50|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|5
1763720710000|2025-11-21 10:25:10|22.97|22.81|22.97|22.81|22.99|22.83|22.95|22.79|3
1763720720000|2025-11-21 10:25:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1763720730000|2025-11-21 10:25:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|5
1763720740000|2025-11-21 10:25:40|22.95|22.79|22.97|22.81|22.97|22.81|22.95|22.79|28
1763720750000|2025-11-21 10:25:50|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|1
1763720760000|2025-11-21 10:26:00|22.97|22.81|22.97|22.81|22.97|22.81|22.95|22.79|5
1763720770000|2025-11-21 10:26:10|22.99|22.83|23|22.84|23|22.84|22.97|22.81|2
1763720780000|2025-11-21 10:26:20|22.99|22.83|22.99|22.83|23|22.84|22.95|22.79|4
1763720790000|2025-11-21 10:26:30|23|22.84|22.99|22.83|23|22.84|22.99|22.83|0
1763720800000|2025-11-21 10:26:40|23|22.84|23|22.84|23|22.84|23|22.84|0
1763720810000|2025-11-21 10:26:50|||||||||3
1763720820000|2025-11-21 10:27:00|23.04|22.88|23|22.84|23.04|22.88|23|22.84|4
1763720830000|2025-11-21 10:27:10|23.02|22.86|23|22.84|23.02|22.86|23|22.84|8
1763720840000|2025-11-21 10:27:20|||||||||1
1763720860000|2025-11-21 10:27:40|||||||||2
1763720870000|2025-11-21 10:27:50|||||||||2
1763720890000|2025-11-21 10:28:10|||||||||1
1763720900000|2025-11-21 10:28:20|23.04|22.88|23|22.84|23.04|22.88|23|22.84|2
1763720920000|2025-11-21 10:28:40|23.02|22.86|23|22.84|23.04|22.88|23|22.84|10
1763720930000|2025-11-21 10:28:50|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|3
1763720940000|2025-11-21 10:29:00|||||||||1
1763720980000|2025-11-21 10:29:40|||||||||5
1763721000000|2025-11-21 10:30:00|23|22.84|22.99|22.83|23|22.84|22.99|22.83|26
1763721010000|2025-11-21 10:30:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|20
1763721030000|2025-11-21 10:30:30|22.99|22.83|22.95|22.79|22.99|22.83|22.95|22.79|22
1763721040000|2025-11-21 10:30:40|||||||||1
1763721070000|2025-11-21 10:31:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|6
1763721090000|2025-11-21 10:31:30|||||||||12
1763721100000|2025-11-21 10:31:40|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|5
1763721150000|2025-11-21 10:32:30|||||||||1
1763721170000|2025-11-21 10:32:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|12
1763721180000|2025-11-21 10:33:00|||||||||2
1763721190000|2025-11-21 10:33:10|||||||||16
1763721200000|2025-11-21 10:33:20|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|2
1763721220000|2025-11-21 10:33:40|||||||||1
1763721250000|2025-11-21 10:34:10|||||||||1
1763721260000|2025-11-21 10:34:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|17
1763721270000|2025-11-21 10:34:30|22.76|22.6|22.76|22.6|22.76|22.6|22.75|22.59|1
1763721280000|2025-11-21 10:34:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1763721290000|2025-11-21 10:34:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1763721300000|2025-11-21 10:35:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|29
1763721310000|2025-11-21 10:35:10|22.8|22.64|22.8|22.64|22.8|22.64|22.76|22.6|81
1763721320000|2025-11-21 10:35:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1763721330000|2025-11-21 10:35:30|||||||||1
1763721340000|2025-11-21 10:35:40|||||||||1
1763721350000|2025-11-21 10:35:50|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|42
1763721360000|2025-11-21 10:36:00|22.8|22.64|22.8|22.64|22.8|22.64|22.76|22.6|6
1763721410000|2025-11-21 10:36:50|||||||||1
1763721430000|2025-11-21 10:37:10|||||||||5
1763721440000|2025-11-21 10:37:20|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|4
1763721450000|2025-11-21 10:37:30|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|25
1763721460000|2025-11-21 10:37:40|||||||||4
1763721480000|2025-11-21 10:38:00|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|17
1763721490000|2025-11-21 10:38:10|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|1
1763721510000|2025-11-21 10:38:30|||||||||13
1763721540000|2025-11-21 10:39:00|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|6
1763721550000|2025-11-21 10:39:10|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|4
1763721560000|2025-11-21 10:39:20|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|0
1763721570000|2025-11-21 10:39:30|22.74|22.58|22.74|22.58|22.76|22.6|22.71|22.55|2
1763721580000|2025-11-21 10:39:40|22.76|22.6|22.74|22.58|22.76|22.6|22.71|22.55|2
1763721590000|2025-11-21 10:39:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763721600000|2025-11-21 10:40:00|||||||||2
1763721610000|2025-11-21 10:40:10|||||||||4
1763721620000|2025-11-21 10:40:20|||||||||1
1763721630000|2025-11-21 10:40:30|||||||||6
1763721660000|2025-11-21 10:41:00|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|20
1763721720000|2025-11-21 10:42:00|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|61
1763721730000|2025-11-21 10:42:10|22.76|22.6|22.76|22.6|22.76|22.6|22.75|22.59|0
1763721830000|2025-11-21 10:43:50|||||||||2
1763721840000|2025-11-21 10:44:00|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|13
1763721850000|2025-11-21 10:44:10|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|5
1763721860000|2025-11-21 10:44:20|||||||||1
1763721870000|2025-11-21 10:44:30|||||||||10
1763721880000|2025-11-21 10:44:40|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|4
1763721890000|2025-11-21 10:44:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|4
1763721900000|2025-11-21 10:45:00|||||||||2
1763721960000|2025-11-21 10:46:00|||||||||1
1763721970000|2025-11-21 10:46:10|||||||||1
1763721980000|2025-11-21 10:46:20|||||||||3
1763722070000|2025-11-21 10:47:50|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|6
1763722080000|2025-11-21 10:48:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1763722090000|2025-11-21 10:48:10|22.78|22.62|22.78|22.62|22.8|22.64|22.76|22.6|0
1763722100000|2025-11-21 10:48:20|22.76|22.6|22.76|22.6|22.78|22.62|22.76|22.6|0
1763722190000|2025-11-21 10:49:50|||||||||1
1763722250000|2025-11-21 10:50:50|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|5
1763722260000|2025-11-21 10:51:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|24
1763722270000|2025-11-21 10:51:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1763722280000|2025-11-21 10:51:20|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|0
1763722290000|2025-11-21 10:51:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1763722300000|2025-11-21 10:51:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763722310000|2025-11-21 10:51:50|||||||||2
1763722340000|2025-11-21 10:52:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|12
1763722350000|2025-11-21 10:52:30|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|2
1763722390000|2025-11-21 10:53:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763722400000|2025-11-21 10:53:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|9
1763722420000|2025-11-21 10:53:40|||||||||1
1763722430000|2025-11-21 10:53:50|||||||||1
1763722500000|2025-11-21 10:55:00|||||||||2
1763722510000|2025-11-21 10:55:10|22.69|22.53|22.71|22.55|22.71|22.55|22.67|22.51|4
1763722540000|2025-11-21 10:55:40|22.69|22.53|22.67|22.51|22.71|22.55|22.67|22.51|2
1763722570000|2025-11-21 10:56:10|||||||||1
1763722630000|2025-11-21 10:57:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|3
1763722640000|2025-11-21 10:57:20|22.69|22.53|22.71|22.55|22.71|22.55|22.67|22.51|3
1763722650000|2025-11-21 10:57:30|22.67|22.51|22.67|22.51|22.71|22.55|22.67|22.51|1
1763722660000|2025-11-21 10:57:40|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|0
1763722670000|2025-11-21 10:57:50|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|7
1763722680000|2025-11-21 10:58:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|2
1763722700000|2025-11-21 10:58:20|||||||||1
1763722740000|2025-11-21 10:59:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|16
1763722760000|2025-11-21 10:59:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1763722780000|2025-11-21 10:59:40|||||||||1
1763722820000|2025-11-21 11:00:20|22.67|22.51|22.69|22.53|22.69|22.53|22.66|22.5|14
1763722830000|2025-11-21 11:00:30|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1763722840000|2025-11-21 11:00:40|||||||||2
1763722850000|2025-11-21 11:00:50|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|1
1763722860000|2025-11-21 11:01:00|22.64|22.48|22.62|22.46|22.66|22.5|22.62|22.46|0
1763722880000|2025-11-21 11:01:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763722940000|2025-11-21 11:02:20|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|24
1763722950000|2025-11-21 11:02:30|||||||||1
1763722960000|2025-11-21 11:02:40|||||||||1
1763723060000|2025-11-21 11:04:20|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|9
1763723070000|2025-11-21 11:04:30|22.71|22.55|22.7|22.54|22.71|22.55|22.7|22.54|0
1763723080000|2025-11-21 11:04:40|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|1
1763723090000|2025-11-21 11:04:50|22.68|22.52|22.66|22.5|22.7|22.54|22.66|22.5|3
1763723100000|2025-11-21 11:05:00|||||||||1
1763723110000|2025-11-21 11:05:10|22.7|22.54|22.68|22.52|22.7|22.54|22.66|22.5|6
1763723120000|2025-11-21 11:05:20|22.66|22.5|22.66|22.5|22.7|22.54|22.66|22.5|1
1763723130000|2025-11-21 11:05:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|5
1763723140000|2025-11-21 11:05:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|6
1763723160000|2025-11-21 11:06:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|18
1763723190000|2025-11-21 11:06:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|3
1763723200000|2025-11-21 11:06:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|11
1763723210000|2025-11-21 11:06:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1763723220000|2025-11-21 11:07:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763723230000|2025-11-21 11:07:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|38
1763723240000|2025-11-21 11:07:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|2
1763723250000|2025-11-21 11:07:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1763723270000|2025-11-21 11:07:50|||||||||4
1763723290000|2025-11-21 11:08:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1763723300000|2025-11-21 11:08:20|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|3
1763723310000|2025-11-21 11:08:30|||||||||5
1763723320000|2025-11-21 11:08:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|43
1763723330000|2025-11-21 11:08:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|15
1763723350000|2025-11-21 11:09:10|||||||||1
1763723370000|2025-11-21 11:09:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1763723380000|2025-11-21 11:09:40|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1763723390000|2025-11-21 11:09:50|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|3
1763723440000|2025-11-21 11:10:40|||||||||1
1763723470000|2025-11-21 11:11:10|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|1
1763723480000|2025-11-21 11:11:20|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1763723490000|2025-11-21 11:11:30|||||||||1
1763723510000|2025-11-21 11:11:50|||||||||12
1763723530000|2025-11-21 11:12:10|||||||||4
1763723550000|2025-11-21 11:12:30|||||||||1
1763723570000|2025-11-21 11:12:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1763723580000|2025-11-21 11:13:00|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|6
1763723590000|2025-11-21 11:13:10|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|5
1763723630000|2025-11-21 11:13:50|||||||||1
1763723640000|2025-11-21 11:14:00|||||||||1
1763723650000|2025-11-21 11:14:10|||||||||1
1763723690000|2025-11-21 11:14:50|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|18
1763723740000|2025-11-21 11:15:40|||||||||1
1763723790000|2025-11-21 11:16:30|||||||||2
1763723810000|2025-11-21 11:16:50|||||||||12
1763723820000|2025-11-21 11:17:00|||||||||2
1763723830000|2025-11-21 11:17:10|||||||||2
1763723850000|2025-11-21 11:17:30|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|36
1763723860000|2025-11-21 11:17:40|22.56|22.4|22.52|22.36|22.57|22.41|22.52|22.36|57
1763723900000|2025-11-21 11:18:20|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|2
1763723920000|2025-11-21 11:18:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763723930000|2025-11-21 11:18:50|||||||||1
1763724000000|2025-11-21 11:20:00|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1763724020000|2025-11-21 11:20:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|20
1763724030000|2025-11-21 11:20:30|22.56|22.4|22.52|22.36|22.57|22.41|22.52|22.36|8
1763724050000|2025-11-21 11:20:50|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|20
1763724060000|2025-11-21 11:21:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763724080000|2025-11-21 11:21:20|||||||||7
1763724100000|2025-11-21 11:21:40|||||||||3
1763724110000|2025-11-21 11:21:50|||||||||1
1763724130000|2025-11-21 11:22:10|||||||||1
1763724160000|2025-11-21 11:22:40|||||||||1
1763724180000|2025-11-21 11:23:00|||||||||1
1763724200000|2025-11-21 11:23:20|22.56|22.4|22.52|22.36|22.56|22.4|22.52|22.36|1
1763724230000|2025-11-21 11:23:50|||||||||1
1763724250000|2025-11-21 11:24:10|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|3
1763724260000|2025-11-21 11:24:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1763724350000|2025-11-21 11:25:50|||||||||2
1763724360000|2025-11-21 11:26:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1763724370000|2025-11-21 11:26:10|||||||||1
1763724380000|2025-11-21 11:26:20|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|3
1763724390000|2025-11-21 11:26:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763724400000|2025-11-21 11:26:40|22.64|22.48|22.64|22.48|22.64|22.48|22.62|22.46|2
1763724410000|2025-11-21 11:26:50|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|3
1763724430000|2025-11-21 11:27:10|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|1
1763724450000|2025-11-21 11:27:30|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|1
1763724460000|2025-11-21 11:27:40|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|2
1763724470000|2025-11-21 11:27:50|22.64|22.48|22.62|22.46|22.66|22.5|22.62|22.46|3
1763724480000|2025-11-21 11:28:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1763724530000|2025-11-21 11:28:50|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|2
1763724540000|2025-11-21 11:29:00|||||||||2
1763724550000|2025-11-21 11:29:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|0
1763724610000|2025-11-21 11:30:10|||||||||5
1763724620000|2025-11-21 11:30:20|||||||||1
1763724640000|2025-11-21 11:30:40|||||||||1
1763724710000|2025-11-21 11:31:50|||||||||5
1763724750000|2025-11-21 11:32:30|||||||||6
1763724760000|2025-11-21 11:32:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|33
1763724770000|2025-11-21 11:32:50|||||||||5
1763724780000|2025-11-21 11:33:00|||||||||1
1763724790000|2025-11-21 11:33:10|||||||||12
1763724820000|2025-11-21 11:33:40|||||||||4
1763724830000|2025-11-21 11:33:50|||||||||16
1763724840000|2025-11-21 11:34:00|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|32
1763724860000|2025-11-21 11:34:20|22.64|22.48|22.64|22.48|22.66|22.5|22.64|22.48|1
1763724870000|2025-11-21 11:34:30|22.66|22.5|22.66|22.5|22.66|22.5|22.62|22.46|5
1763724910000|2025-11-21 11:35:10|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|4
1763724920000|2025-11-21 11:35:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1763724930000|2025-11-21 11:35:30|||||||||1
1763724970000|2025-11-21 11:36:10|||||||||1
1763724980000|2025-11-21 11:36:20|||||||||6
1763724990000|2025-11-21 11:36:30|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|4
1763725010000|2025-11-21 11:36:50|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|7
1763725030000|2025-11-21 11:37:10|22.64|22.48|22.66|22.5|22.66|22.5|22.62|22.46|1
1763725050000|2025-11-21 11:37:30|||||||||3
1763725060000|2025-11-21 11:37:40|||||||||1
1763725070000|2025-11-21 11:37:50|||||||||3
1763725090000|2025-11-21 11:38:10|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|3
1763725100000|2025-11-21 11:38:20|22.68|22.52|22.71|22.55|22.71|22.55|22.66|22.5|1
1763725160000|2025-11-21 11:39:20|||||||||1
1763725170000|2025-11-21 11:39:30|||||||||1
1763725200000|2025-11-21 11:40:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|3
1763725230000|2025-11-21 11:40:30|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|4
1763725240000|2025-11-21 11:40:40|||||||||1
1763725250000|2025-11-21 11:40:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1763725260000|2025-11-21 11:41:00|||||||||2
1763725290000|2025-11-21 11:41:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1763725400000|2025-11-21 11:43:20|||||||||15
1763725440000|2025-11-21 11:44:00|||||||||1
1763725480000|2025-11-21 11:44:40|||||||||1
1763725510000|2025-11-21 11:45:10|||||||||1
1763725520000|2025-11-21 11:45:20|||||||||1
1763725580000|2025-11-21 11:46:20|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|6
1763725590000|2025-11-21 11:46:30|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|2
1763725600000|2025-11-21 11:46:40|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|1
1763725610000|2025-11-21 11:46:50|22.73|22.57|22.76|22.6|22.76|22.6|22.71|22.55|2
1763725640000|2025-11-21 11:47:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|13
1763725650000|2025-11-21 11:47:30|22.78|22.62|22.81|22.65|22.81|22.65|22.76|22.6|0
1763725660000|2025-11-21 11:47:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|14
1763725670000|2025-11-21 11:47:50|||||||||1
1763725680000|2025-11-21 11:48:00|||||||||5
1763725740000|2025-11-21 11:49:00|||||||||11
1763725750000|2025-11-21 11:49:10|||||||||3
1763725770000|2025-11-21 11:49:30|||||||||58
1763725780000|2025-11-21 11:49:40|||||||||2
1763725830000|2025-11-21 11:50:30|22.88|22.72|22.9|22.74|22.91|22.75|22.88|22.72|144
1763725840000|2025-11-21 11:50:40|||||||||28
1763725850000|2025-11-21 11:50:50|||||||||1
1763725880000|2025-11-21 11:51:20|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|17
1763725890000|2025-11-21 11:51:30|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1763725910000|2025-11-21 11:51:50|22.93|22.77|22.93|22.77|22.95|22.79|22.9|22.74|5
1763725920000|2025-11-21 11:52:00|22.91|22.75|22.91|22.75|22.95|22.79|22.9|22.74|1
1763725930000|2025-11-21 11:52:10|22.93|22.77|22.91|22.75|22.93|22.77|22.9|22.74|0
1763725940000|2025-11-21 11:52:20|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|24
1763725950000|2025-11-21 11:52:30|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|5
1763725960000|2025-11-21 11:52:40|22.93|22.77|22.91|22.75|22.95|22.79|22.91|22.75|3
1763725970000|2025-11-21 11:52:50|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1763725980000|2025-11-21 11:53:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|1
1763726000000|2025-11-21 11:53:20|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|6
1763726070000|2025-11-21 11:54:30|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|2
1763726080000|2025-11-21 11:54:40|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|1
1763726090000|2025-11-21 11:54:50|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|2
1763726100000|2025-11-21 11:55:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|0
1763726130000|2025-11-21 11:55:30|||||||||1
1763726140000|2025-11-21 11:55:40|||||||||26
1763726170000|2025-11-21 11:56:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|6
1763726180000|2025-11-21 11:56:20|||||||||8
1763726190000|2025-11-21 11:56:30|22.93|22.77|22.93|22.77|22.95|22.79|22.91|22.75|2
1763726200000|2025-11-21 11:56:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1763726220000|2025-11-21 11:57:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|1
1763726230000|2025-11-21 11:57:10|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|0
1763726240000|2025-11-21 11:57:20|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|6
1763726250000|2025-11-21 11:57:30|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|3
1763726260000|2025-11-21 11:57:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1763726270000|2025-11-21 11:57:50|||||||||5
1763726280000|2025-11-21 11:58:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|7
1763726320000|2025-11-21 11:58:40|22.85|22.69|22.86|22.7|22.86|22.7|22.81|22.65|6
1763726330000|2025-11-21 11:58:50|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1763726340000|2025-11-21 11:59:00|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|7
1763726360000|2025-11-21 11:59:20|||||||||2
1763726370000|2025-11-21 11:59:30|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|2
1763726380000|2025-11-21 11:59:40|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|6
1763726400000|2025-11-21 12:00:00|||||||||3
1763726420000|2025-11-21 12:00:20|||||||||1
1763726430000|2025-11-21 12:00:30|22.85|22.69|22.85|22.69|22.86|22.7|22.85|22.69|5
1763726440000|2025-11-21 12:00:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1763726480000|2025-11-21 12:01:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|3
1763726490000|2025-11-21 12:01:30|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|4
1763726500000|2025-11-21 12:01:40|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1763726510000|2025-11-21 12:01:50|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|13
1763726520000|2025-11-21 12:02:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|10
1763726560000|2025-11-21 12:02:40|||||||||1
1763726570000|2025-11-21 12:02:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|6
1763726580000|2025-11-21 12:03:00|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|5
1763726590000|2025-11-21 12:03:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|8
1763726610000|2025-11-21 12:03:30|||||||||11
1763726620000|2025-11-21 12:03:40|||||||||1
1763726630000|2025-11-21 12:03:50|22.67|22.51|22.71|22.55|22.71|22.55|22.67|22.51|9
1763726670000|2025-11-21 12:04:30|22.72|22.56|22.81|22.65|22.81|22.65|22.72|22.56|31
1763726700000|2025-11-21 12:05:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|6
1763726720000|2025-11-21 12:05:20|||||||||4
1763726740000|2025-11-21 12:05:40|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|17
1763726760000|2025-11-21 12:06:00|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|3
1763726770000|2025-11-21 12:06:10|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|2
1763726780000|2025-11-21 12:06:20|22.83|22.67|22.81|22.65|22.86|22.7|22.81|22.65|0
1763726790000|2025-11-21 12:06:30|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|2
1763726810000|2025-11-21 12:06:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|1
1763726820000|2025-11-21 12:07:00|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|4
1763726850000|2025-11-21 12:07:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1763726870000|2025-11-21 12:07:50|22.76|22.6|22.78|22.62|22.81|22.65|22.76|22.6|16
1763726880000|2025-11-21 12:08:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|0
1763726890000|2025-11-21 12:08:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|2
1763726900000|2025-11-21 12:08:20|||||||||2
1763726910000|2025-11-21 12:08:30|||||||||1
1763726930000|2025-11-21 12:08:50|||||||||2
1763726950000|2025-11-21 12:09:10|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|2
1763726970000|2025-11-21 12:09:30|||||||||1
1763726980000|2025-11-21 12:09:40|||||||||2
1763727000000|2025-11-21 12:10:00|||||||||3
1763727030000|2025-11-21 12:10:30|||||||||6
1763727060000|2025-11-21 12:11:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|7
1763727070000|2025-11-21 12:11:10|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1763727080000|2025-11-21 12:11:20|22.93|22.77|22.91|22.75|22.95|22.79|22.91|22.75|11
1763727110000|2025-11-21 12:11:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|5
1763727120000|2025-11-21 12:12:00|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|28
1763727160000|2025-11-21 12:12:40|||||||||1
1763727170000|2025-11-21 12:12:50|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|0
1763727180000|2025-11-21 12:13:00|||||||||2
1763727200000|2025-11-21 12:13:20|||||||||1
1763727220000|2025-11-21 12:13:40|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|3
1763727230000|2025-11-21 12:13:50|22.86|22.7|22.86|22.7|22.9|22.74|22.86|22.7|7
1763727240000|2025-11-21 12:14:00|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|1
1763727310000|2025-11-21 12:15:10|22.85|22.69|22.81|22.65|22.86|22.7|22.81|22.65|34
1763727320000|2025-11-21 12:15:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|10
1763727330000|2025-11-21 12:15:30|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1763727340000|2025-11-21 12:15:40|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|0
1763727350000|2025-11-21 12:15:50|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|1
1763727360000|2025-11-21 12:16:00|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|4
1763727370000|2025-11-21 12:16:10|22.83|22.67|22.81|22.65|22.85|22.69|22.81|22.65|0
1763727380000|2025-11-21 12:16:20|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|2
1763727390000|2025-11-21 12:16:30|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|2
1763727400000|2025-11-21 12:16:40|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|4
1763727410000|2025-11-21 12:16:50|22.88|22.72|22.86|22.7|22.9|22.74|22.86|22.7|8
1763727430000|2025-11-21 12:17:10|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|17
1763727440000|2025-11-21 12:17:20|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|1
1763727460000|2025-11-21 12:17:40|22.86|22.7|22.88|22.72|22.9|22.74|22.86|22.7|5
1763727470000|2025-11-21 12:17:50|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|3
1763727490000|2025-11-21 12:18:10|22.88|22.72|22.88|22.72|22.9|22.74|22.86|22.7|0
1763727500000|2025-11-21 12:18:20|22.86|22.7|22.9|22.74|22.9|22.74|22.86|22.7|0
1763727510000|2025-11-21 12:18:30|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|2
1763727520000|2025-11-21 12:18:40|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|1
1763727530000|2025-11-21 12:18:50|22.88|22.72|22.88|22.72|22.9|22.74|22.86|22.7|1
1763727540000|2025-11-21 12:19:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1763727590000|2025-11-21 12:19:50|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|10
1763727600000|2025-11-21 12:20:00|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1763727610000|2025-11-21 12:20:10|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|3
1763727640000|2025-11-21 12:20:40|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|61
1763727650000|2025-11-21 12:20:50|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1763727660000|2025-11-21 12:21:00|22.9|22.74|22.91|22.75|22.95|22.79|22.9|22.74|13
1763727670000|2025-11-21 12:21:10|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|8
1763727680000|2025-11-21 12:21:20|22.93|22.77|22.91|22.75|22.95|22.79|22.91|22.75|3
1763727690000|2025-11-21 12:21:30|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|4
1763727700000|2025-11-21 12:21:40|||||||||2
1763727710000|2025-11-21 12:21:50|||||||||1
1763727730000|2025-11-21 12:22:10|||||||||3
1763727740000|2025-11-21 12:22:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|13
1763727750000|2025-11-21 12:22:30|22.96|22.8|22.98|22.82|23|22.84|22.96|22.8|4
1763727760000|2025-11-21 12:22:40|23|22.84|23|22.84|23|22.84|22.96|22.8|1
1763727770000|2025-11-21 12:22:50|22.98|22.82|23|22.84|23|22.84|22.98|22.82|1
1763727780000|2025-11-21 12:23:00|22.98|22.82|23|22.84|23|22.84|22.96|22.8|1
1763727790000|2025-11-21 12:23:10|22.98|22.82|23|22.84|23|22.84|22.96|22.8|0
1763727800000|2025-11-21 12:23:20|||||||||12
1763727810000|2025-11-21 12:23:30|||||||||3
1763727830000|2025-11-21 12:23:50|||||||||3
1763727840000|2025-11-21 12:24:00|||||||||4
1763727850000|2025-11-21 12:24:10|||||||||12
1763727860000|2025-11-21 12:24:20|||||||||4
1763727870000|2025-11-21 12:24:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|3
1763727880000|2025-11-21 12:24:40|23.01|22.85|23|22.84|23.01|22.85|23|22.84|22
1763727890000|2025-11-21 12:24:50|23.01|22.85|23|22.84|23.01|22.85|23|22.84|1
1763727900000|2025-11-21 12:25:00|23.01|22.85|23|22.84|23.03|22.87|23|22.84|4
1763727910000|2025-11-21 12:25:10|22.96|22.8|22.98|22.82|23|22.84|22.96|22.8|26
1763727920000|2025-11-21 12:25:20|22.96|22.8|23|22.84|23|22.84|22.96|22.8|0
1763727930000|2025-11-21 12:25:30|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|0
1763727940000|2025-11-21 12:25:40|22.98|22.82|23|22.84|23|22.84|22.96|22.8|0
1763727950000|2025-11-21 12:25:50|22.98|22.82|23|22.84|23|22.84|22.96|22.8|5
1763727960000|2025-11-21 12:26:00|22.98|22.82|23|22.84|23|22.84|22.96|22.8|9
1763727970000|2025-11-21 12:26:10|22.96|22.8|23|22.84|23|22.84|22.96|22.8|10
1763727980000|2025-11-21 12:26:20|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|3
1763728000000|2025-11-21 12:26:40|||||||||1
1763728020000|2025-11-21 12:27:00|||||||||1
1763728060000|2025-11-21 12:27:40|||||||||1
1763728070000|2025-11-21 12:27:50|||||||||1
1763728090000|2025-11-21 12:28:10|||||||||1
1763728100000|2025-11-21 12:28:20|||||||||1
1763728110000|2025-11-21 12:28:30|23|22.84|23|22.84|23|22.84|22.98|22.82|6
1763728120000|2025-11-21 12:28:40|23.04|22.88|23|22.84|23.04|22.88|23|22.84|83
1763728140000|2025-11-21 12:29:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|5
1763728150000|2025-11-21 12:29:10|23.03|22.87|23|22.84|23.03|22.87|23|22.84|2
1763728160000|2025-11-21 12:29:20|23.01|22.85|23.03|22.87|23.03|22.87|23.01|22.85|0
1763728170000|2025-11-21 12:29:30|23.01|22.85|23.03|22.87|23.05|22.89|23.01|22.85|1
1763728180000|2025-11-21 12:29:40|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|6
1763728190000|2025-11-21 12:29:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|1
1763728200000|2025-11-21 12:30:00|23|22.84|22.62|22.46|23|22.84|22.62|22.46|101
1763728210000|2025-11-21 12:30:10|22.66|22.5|22.62|22.46|22.66|22.5|22.57|22.41|58
1763728220000|2025-11-21 12:30:20|22.66|22.5|22.62|22.46|22.66|22.5|22.57|22.41|36
1763728230000|2025-11-21 12:30:30|22.64|22.48|22.66|22.5|22.67|22.51|22.62|22.46|35
1763728240000|2025-11-21 12:30:40|22.62|22.46|22.66|22.5|22.66|22.5|22.57|22.41|54
1763728250000|2025-11-21 12:30:50|22.67|22.51|22.67|22.51|22.71|22.55|22.66|22.5|8
1763728260000|2025-11-21 12:31:00|22.69|22.53|22.71|22.55|22.72|22.56|22.69|22.53|7
1763728270000|2025-11-21 12:31:10|22.72|22.56|22.76|22.6|22.76|22.6|22.71|22.55|6
1763728280000|2025-11-21 12:31:20|||||||||3
1763728290000|2025-11-21 12:31:30|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|2
1763728300000|2025-11-21 12:31:40|22.71|22.55|22.62|22.46|22.71|22.55|22.62|22.46|23
1763728310000|2025-11-21 12:31:50|22.64|22.48|22.62|22.46|22.67|22.51|22.62|22.46|3
1763728320000|2025-11-21 12:32:00|22.57|22.41|22.67|22.51|22.67|22.51|22.57|22.41|16
1763728330000|2025-11-21 12:32:10|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|15
1763728340000|2025-11-21 12:32:20|22.71|22.55|22.71|22.55|22.72|22.56|22.69|22.53|4
1763728350000|2025-11-21 12:32:30|22.72|22.56|22.71|22.55|22.72|22.56|22.67|22.51|12
1763728360000|2025-11-21 12:32:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|11
1763728370000|2025-11-21 12:32:50|22.66|22.5|22.67|22.51|22.67|22.51|22.62|22.46|3
1763728390000|2025-11-21 12:33:10|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|38
1763728400000|2025-11-21 12:33:20|22.67|22.51|22.76|22.6|22.76|22.6|22.67|22.51|5
1763728410000|2025-11-21 12:33:30|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|4
1763728420000|2025-11-21 12:33:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|5
1763728430000|2025-11-21 12:33:50|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|20
1763728440000|2025-11-21 12:34:00|22.67|22.51|22.67|22.51|22.67|22.51|22.62|22.46|21
1763728450000|2025-11-21 12:34:10|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|8
1763728460000|2025-11-21 12:34:20|22.62|22.46|22.62|22.46|22.66|22.5|22.62|22.46|15
1763728470000|2025-11-21 12:34:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|60
1763728480000|2025-11-21 12:34:40|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|0
1763728490000|2025-11-21 12:34:50|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|4
1763728500000|2025-11-21 12:35:00|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|11
1763728510000|2025-11-21 12:35:10|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|7
1763728520000|2025-11-21 12:35:20|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|12
1763728530000|2025-11-21 12:35:30|||||||||6
1763728540000|2025-11-21 12:35:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1763728550000|2025-11-21 12:35:50|22.62|22.46|22.61|22.45|22.62|22.46|22.57|22.41|27
1763728560000|2025-11-21 12:36:00|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|0
1763728570000|2025-11-21 12:36:10|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|13
1763728580000|2025-11-21 12:36:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1763728590000|2025-11-21 12:36:30|22.57|22.41|22.61|22.45|22.62|22.46|22.57|22.41|3
1763728600000|2025-11-21 12:36:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1763728610000|2025-11-21 12:36:50|22.52|22.36|22.54|22.38|22.57|22.41|22.52|22.36|9
1763728620000|2025-11-21 12:37:00|22.56|22.4|22.52|22.36|22.57|22.41|22.52|22.36|7
1763728640000|2025-11-21 12:37:20|||||||||1
1763728650000|2025-11-21 12:37:30|22.5|22.34|22.5|22.34|22.52|22.36|22.5|22.34|1
1763728660000|2025-11-21 12:37:40|22.52|22.36|22.42|22.26|22.52|22.36|22.42|22.26|48
1763728670000|2025-11-21 12:37:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|11
1763728680000|2025-11-21 12:38:00|||||||||14
1763728690000|2025-11-21 12:38:10|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|54
1763728700000|2025-11-21 12:38:20|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|8
1763728710000|2025-11-21 12:38:30|||||||||2
1763728720000|2025-11-21 12:38:40|22.42|22.26|22.42|22.26|22.47|22.31|22.42|22.26|19
1763728730000|2025-11-21 12:38:50|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|24
1763728740000|2025-11-21 12:39:00|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|10
1763728760000|2025-11-21 12:39:20|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|2
1763728770000|2025-11-21 12:39:30|22.4|22.24|22.37|22.21|22.4|22.24|22.37|22.21|0
1763728780000|2025-11-21 12:39:40|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|8
1763728790000|2025-11-21 12:39:50|22.4|22.24|22.38|22.22|22.42|22.26|22.38|22.22|7
1763728800000|2025-11-21 12:40:00|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|11
1763728810000|2025-11-21 12:40:10|||||||||4
1763728820000|2025-11-21 12:40:20|22.45|22.29|22.42|22.26|22.47|22.31|22.42|22.26|8
1763728840000|2025-11-21 12:40:40|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|10
1763728860000|2025-11-21 12:41:00|||||||||23
1763728870000|2025-11-21 12:41:10|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|7
1763728880000|2025-11-21 12:41:20|||||||||33
1763728890000|2025-11-21 12:41:30|||||||||1
1763728900000|2025-11-21 12:41:40|||||||||1
1763728910000|2025-11-21 12:41:50|22.52|22.36|22.52|22.36|22.52|22.36|22.47|22.31|27
1763728920000|2025-11-21 12:42:00|||||||||4
1763728930000|2025-11-21 12:42:10|||||||||4
1763728940000|2025-11-21 12:42:20|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|5
1763728950000|2025-11-21 12:42:30|||||||||1
1763728960000|2025-11-21 12:42:40|||||||||4
1763728970000|2025-11-21 12:42:50|||||||||10
1763728980000|2025-11-21 12:43:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1763728990000|2025-11-21 12:43:10|||||||||7
1763729000000|2025-11-21 12:43:20|22.47|22.31|22.47|22.31|22.52|22.36|22.47|22.31|19
1763729020000|2025-11-21 12:43:40|22.42|22.26|22.42|22.26|22.47|22.31|22.42|22.26|25
1763729030000|2025-11-21 12:43:50|||||||||2
1763729040000|2025-11-21 12:44:00|22.38|22.22|22.42|22.26|22.42|22.26|22.37|22.21|12
1763729050000|2025-11-21 12:44:10|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|18
1763729060000|2025-11-21 12:44:20|22.38|22.22|22.38|22.22|22.42|22.26|22.38|22.22|62
1763729070000|2025-11-21 12:44:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|34
1763729080000|2025-11-21 12:44:40|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|65
1763729100000|2025-11-21 12:45:00|||||||||2
1763729110000|2025-11-21 12:45:10|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|15
1763729120000|2025-11-21 12:45:20|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|2
1763729130000|2025-11-21 12:45:30|||||||||1
1763729140000|2025-11-21 12:45:40|22.32|22.16|22.33|22.17|22.33|22.17|22.28|22.12|16
1763729150000|2025-11-21 12:45:50|22.32|22.16|22.28|22.12|22.33|22.17|22.28|22.12|30
1763729160000|2025-11-21 12:46:00|22.33|22.17|22.33|22.17|22.33|22.17|22.28|22.12|17
1763729170000|2025-11-21 12:46:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|14
1763729180000|2025-11-21 12:46:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|25
1763729190000|2025-11-21 12:46:30|22.23|22.07|22.24|22.08|22.28|22.12|22.23|22.07|18
1763729200000|2025-11-21 12:46:40|22.23|22.07|22.24|22.08|22.28|22.12|22.23|22.07|19
1763729210000|2025-11-21 12:46:50|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|4
1763729220000|2025-11-21 12:47:00|||||||||2
1763729230000|2025-11-21 12:47:10|||||||||1
1763729240000|2025-11-21 12:47:20|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|74
1763729260000|2025-11-21 12:47:40|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|13
1763729270000|2025-11-21 12:47:50|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|1
1763729310000|2025-11-21 12:48:30|22.24|22.08|22.28|22.12|22.28|22.12|22.24|22.08|9
1763729330000|2025-11-21 12:48:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1763729340000|2025-11-21 12:49:00|22.23|22.07|22.23|22.07|22.24|22.08|22.23|22.07|12
1763729350000|2025-11-21 12:49:10|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|29
1763729360000|2025-11-21 12:49:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|15
1763729380000|2025-11-21 12:49:40|||||||||1
1763729390000|2025-11-21 12:49:50|||||||||1
1763729410000|2025-11-21 12:50:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|20
1763729420000|2025-11-21 12:50:20|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|33
1763729430000|2025-11-21 12:50:30|22.21|22.05|22.21|22.05|22.23|22.07|22.19|22.03|31
1763729440000|2025-11-21 12:50:40|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|4
1763729450000|2025-11-21 12:50:50|22.23|22.07|22.21|22.05|22.23|22.07|22.19|22.03|4
1763729460000|2025-11-21 12:51:00|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|14
1763729470000|2025-11-21 12:51:10|||||||||2
1763729480000|2025-11-21 12:51:20|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|23
1763729490000|2025-11-21 12:51:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1763729530000|2025-11-21 12:52:10|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|15
1763729540000|2025-11-21 12:52:20|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|38
1763729550000|2025-11-21 12:52:30|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|57
1763729560000|2025-11-21 12:52:40|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|141
1763729570000|2025-11-21 12:52:50|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|29
1763729580000|2025-11-21 12:53:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1763729630000|2025-11-21 12:53:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|36
1763729640000|2025-11-21 12:54:00|22.18|22.02|22.13|21.97|22.18|22.02|22.13|21.97|97
1763729650000|2025-11-21 12:54:10|22.11|21.95|22.14|21.98|22.14|21.98|22.09|21.93|20
1763729660000|2025-11-21 12:54:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1763729670000|2025-11-21 12:54:30|||||||||4
1763729680000|2025-11-21 12:54:40|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|6
1763729690000|2025-11-21 12:54:50|||||||||1
1763729700000|2025-11-21 12:55:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|1
1763729710000|2025-11-21 12:55:10|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|14
1763729720000|2025-11-21 12:55:20|22.14|21.98|22.14|21.98|22.18|22.02|22.14|21.98|10
1763729730000|2025-11-21 12:55:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1763729740000|2025-11-21 12:55:40|22.14|21.98|22.14|21.98|22.16|22|22.14|21.98|4
1763729750000|2025-11-21 12:55:50|||||||||5
1763729760000|2025-11-21 12:56:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|20
1763729770000|2025-11-21 12:56:10|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|14
1763729780000|2025-11-21 12:56:20|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|112
1763729790000|2025-11-21 12:56:30|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|39
1763729800000|2025-11-21 12:56:40|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|11
1763729810000|2025-11-21 12:56:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1763729820000|2025-11-21 12:57:00|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|34
1763729830000|2025-11-21 12:57:10|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1763729850000|2025-11-21 12:57:30|||||||||1
1763729880000|2025-11-21 12:58:00|||||||||3
1763729890000|2025-11-21 12:58:10|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|34
1763729900000|2025-11-21 12:58:20|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|3
1763729910000|2025-11-21 12:58:30|||||||||2
1763729930000|2025-11-21 12:58:50|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|7
1763729940000|2025-11-21 12:59:00|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|25
1763729970000|2025-11-21 12:59:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|30
1763729980000|2025-11-21 12:59:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|4
1763729990000|2025-11-21 12:59:50|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|36
1763730000000|2025-11-21 13:00:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|29
1763730010000|2025-11-21 13:00:10|||||||||2
1763730060000|2025-11-21 13:01:00|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|53
1763730070000|2025-11-21 13:01:10|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|16
1763730100000|2025-11-21 13:01:40|||||||||1
1763730110000|2025-11-21 13:01:50|||||||||1
1763730140000|2025-11-21 13:02:20|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|36
1763730150000|2025-11-21 13:02:30|22.21|22.05|22.21|22.05|22.23|22.07|22.21|22.05|21
1763730160000|2025-11-21 13:02:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1763730170000|2025-11-21 13:02:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|42
1763730180000|2025-11-21 13:03:00|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|3
1763730190000|2025-11-21 13:03:10|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|31
1763730200000|2025-11-21 13:03:20|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|0
1763730210000|2025-11-21 13:03:30|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|1
1763730220000|2025-11-21 13:03:40|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|5
1763730240000|2025-11-21 13:04:00|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|15
1763730250000|2025-11-21 13:04:10|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|16
1763730260000|2025-11-21 13:04:20|||||||||16
1763730280000|2025-11-21 13:04:40|||||||||14
1763730310000|2025-11-21 13:05:10|||||||||1
1763730320000|2025-11-21 13:05:20|||||||||4
1763730330000|2025-11-21 13:05:30|||||||||5
1763730340000|2025-11-21 13:05:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|34
1763730350000|2025-11-21 13:05:50|22.28|22.12|22.3|22.14|22.33|22.17|22.28|22.12|4
1763730360000|2025-11-21 13:06:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1763730370000|2025-11-21 13:06:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1763730390000|2025-11-21 13:06:30|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|40
1763730400000|2025-11-21 13:06:40|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|3
1763730420000|2025-11-21 13:07:00|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|0
1763730440000|2025-11-21 13:07:20|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|1
1763730460000|2025-11-21 13:07:40|||||||||1
1763730490000|2025-11-21 13:08:10|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|4
1763730500000|2025-11-21 13:08:20|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|2
1763730520000|2025-11-21 13:08:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|30
1763730540000|2025-11-21 13:09:00|||||||||1
1763730550000|2025-11-21 13:09:10|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|9
1763730580000|2025-11-21 13:09:40|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|2
1763730590000|2025-11-21 13:09:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|29
1763730600000|2025-11-21 13:10:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1763730610000|2025-11-21 13:10:10|||||||||2
1763730620000|2025-11-21 13:10:20|||||||||1
1763730640000|2025-11-21 13:10:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|19
1763730650000|2025-11-21 13:10:50|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|0
1763730700000|2025-11-21 13:11:40|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|10
1763730720000|2025-11-21 13:12:00|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|0
1763730730000|2025-11-21 13:12:10|22.21|22.05|22.19|22.03|22.23|22.07|22.18|22.02|1
1763730740000|2025-11-21 13:12:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1763730750000|2025-11-21 13:12:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1763730760000|2025-11-21 13:12:40|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1763730820000|2025-11-21 13:13:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1763730830000|2025-11-21 13:13:50|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|82
1763730840000|2025-11-21 13:14:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|4
1763730890000|2025-11-21 13:14:50|||||||||2
1763730910000|2025-11-21 13:15:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|16
1763730920000|2025-11-21 13:15:20|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|3
1763730930000|2025-11-21 13:15:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1763730940000|2025-11-21 13:15:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1763730950000|2025-11-21 13:15:50|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|75
1763730960000|2025-11-21 13:16:00|||||||||1
1763730970000|2025-11-21 13:16:10|||||||||26
1763730990000|2025-11-21 13:16:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1763731030000|2025-11-21 13:17:10|||||||||1
1763731060000|2025-11-21 13:17:40|||||||||19
1763731070000|2025-11-21 13:17:50|||||||||1
1763731090000|2025-11-21 13:18:10|||||||||3
1763731100000|2025-11-21 13:18:20|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|1
1763731110000|2025-11-21 13:18:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1763731120000|2025-11-21 13:18:40|||||||||1
1763731140000|2025-11-21 13:19:00|||||||||1
1763731160000|2025-11-21 13:19:20|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|8
1763731190000|2025-11-21 13:19:50|||||||||1
1763731200000|2025-11-21 13:20:00|||||||||4
1763731230000|2025-11-21 13:20:30|||||||||2
1763731240000|2025-11-21 13:20:40|22.04|21.88|22.04|21.88|22.09|21.93|22.04|21.88|14
1763731260000|2025-11-21 13:21:00|||||||||1
1763731270000|2025-11-21 13:21:10|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|5
1763731280000|2025-11-21 13:21:20|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|2
1763731300000|2025-11-21 13:21:40|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|4
1763731320000|2025-11-21 13:22:00|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|8
1763731340000|2025-11-21 13:22:20|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|9
1763731350000|2025-11-21 13:22:30|||||||||1
1763731390000|2025-11-21 13:23:10|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|17
1763731400000|2025-11-21 13:23:20|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|2
1763731410000|2025-11-21 13:23:30|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|35
1763731420000|2025-11-21 13:23:40|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|16
1763731430000|2025-11-21 13:23:50|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|3
1763731450000|2025-11-21 13:24:10|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|3
1763731460000|2025-11-21 13:24:20|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|5
1763731470000|2025-11-21 13:24:30|||||||||1
1763731490000|2025-11-21 13:24:50|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|10
1763731500000|2025-11-21 13:25:00|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|6
1763731510000|2025-11-21 13:25:10|||||||||8
1763731520000|2025-11-21 13:25:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1763731530000|2025-11-21 13:25:30|||||||||11
1763731540000|2025-11-21 13:25:40|||||||||4
1763731550000|2025-11-21 13:25:50|||||||||27
1763731560000|2025-11-21 13:26:00|22.26|22.1|22.28|22.12|22.28|22.12|22.23|22.07|32
1763731580000|2025-11-21 13:26:20|||||||||1
1763731590000|2025-11-21 13:26:30|||||||||3
1763731600000|2025-11-21 13:26:40|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|2
1763731620000|2025-11-21 13:27:00|22.24|22.08|22.28|22.12|22.28|22.12|22.23|22.07|2
1763731630000|2025-11-21 13:27:10|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|52
1763731700000|2025-11-21 13:28:20|||||||||2
1763731710000|2025-11-21 13:28:30|||||||||1
1763731720000|2025-11-21 13:28:40|||||||||1
1763731740000|2025-11-21 13:29:00|||||||||3
1763731750000|2025-11-21 13:29:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|5
1763731770000|2025-11-21 13:29:30|||||||||1
1763731800000|2025-11-21 13:30:00|||||||||3
1763731810000|2025-11-21 13:30:10|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|2
1763731830000|2025-11-21 13:30:30|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|1
1763731840000|2025-11-21 13:30:40|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|8
1763731850000|2025-11-21 13:30:50|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|6
1763731860000|2025-11-21 13:31:00|||||||||5
1763731880000|2025-11-21 13:31:20|22.19|22.03|22.21|22.05|22.21|22.05|22.19|22.03|14
1763731890000|2025-11-21 13:31:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1763731900000|2025-11-21 13:31:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|12
1763731910000|2025-11-21 13:31:50|||||||||1
1763731940000|2025-11-21 13:32:20|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|52
1763731950000|2025-11-21 13:32:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|11
1763731990000|2025-11-21 13:33:10|22.24|22.08|22.23|22.07|22.24|22.08|22.23|22.07|0
1763732020000|2025-11-21 13:33:40|||||||||2
1763732030000|2025-11-21 13:33:50|||||||||15
1763732040000|2025-11-21 13:34:00|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|8
1763732050000|2025-11-21 13:34:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|16
1763732090000|2025-11-21 13:34:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|30
1763732100000|2025-11-21 13:35:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|17
1763732110000|2025-11-21 13:35:10|||||||||3
1763732120000|2025-11-21 13:35:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|40
1763732130000|2025-11-21 13:35:30|||||||||1
1763732140000|2025-11-21 13:35:40|||||||||2
1763732170000|2025-11-21 13:36:10|22.09|21.93|22.12|21.96|22.14|21.98|22.09|21.93|53
1763732180000|2025-11-21 13:36:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1763732190000|2025-11-21 13:36:30|||||||||9
1763732200000|2025-11-21 13:36:40|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|24
1763732210000|2025-11-21 13:36:50|||||||||2
1763732220000|2025-11-21 13:37:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|12
1763732240000|2025-11-21 13:37:20|22.12|21.96|22.14|21.98|22.14|21.98|22.12|21.96|6
1763732250000|2025-11-21 13:37:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|3
1763732260000|2025-11-21 13:37:40|||||||||1
1763732300000|2025-11-21 13:38:20|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|5
1763732310000|2025-11-21 13:38:30|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|2
1763732340000|2025-11-21 13:39:00|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|4
1763732350000|2025-11-21 13:39:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|48
1763732370000|2025-11-21 13:39:30|||||||||1
1763732390000|2025-11-21 13:39:50|||||||||26
1763732400000|2025-11-21 13:40:00|||||||||1
1763732410000|2025-11-21 13:40:10|||||||||4
1763732430000|2025-11-21 13:40:30|||||||||2
1763732500000|2025-11-21 13:41:40|||||||||5
1763732540000|2025-11-21 13:42:20|||||||||1
1763732560000|2025-11-21 13:42:40|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|18
1763732570000|2025-11-21 13:42:50|||||||||1
1763732610000|2025-11-21 13:43:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|22
1763732670000|2025-11-21 13:44:30|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|1
1763732680000|2025-11-21 13:44:40|||||||||1
1763732690000|2025-11-21 13:44:50|||||||||1
1763732700000|2025-11-21 13:45:00|||||||||2
1763732710000|2025-11-21 13:45:10|||||||||2
1763732720000|2025-11-21 13:45:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|10
1763732730000|2025-11-21 13:45:30|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|2
1763732750000|2025-11-21 13:45:50|||||||||1
1763732780000|2025-11-21 13:46:20|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|9
1763732790000|2025-11-21 13:46:30|22.09|21.93|22.11|21.95|22.14|21.98|22.09|21.93|47
1763732800000|2025-11-21 13:46:40|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|0
1763732820000|2025-11-21 13:47:00|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|17
1763732830000|2025-11-21 13:47:10|||||||||6
1763732840000|2025-11-21 13:47:20|22.13|21.97|22.14|21.98|22.14|21.98|22.09|21.93|16
1763732850000|2025-11-21 13:47:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|6
1763732860000|2025-11-21 13:47:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1763732870000|2025-11-21 13:47:50|22.16|22|22.16|22|22.16|22|22.16|22|0
1763732880000|2025-11-21 13:48:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|24
1763732900000|2025-11-21 13:48:20|22.16|22|22.18|22.02|22.18|22.02|22.16|22|0
1763732910000|2025-11-21 13:48:30|22.16|22|22.14|21.98|22.16|22|22.14|21.98|2
1763732920000|2025-11-21 13:48:40|||||||||1
1763732940000|2025-11-21 13:49:00|22.16|22|22.18|22.02|22.18|22.02|22.16|22|30
1763732950000|2025-11-21 13:49:10|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|2
1763732960000|2025-11-21 13:49:20|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|1
1763732980000|2025-11-21 13:49:40|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|8
1763733010000|2025-11-21 13:50:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1763733020000|2025-11-21 13:50:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|1
1763733030000|2025-11-21 13:50:30|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1763733040000|2025-11-21 13:50:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1763733050000|2025-11-21 13:50:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1763733060000|2025-11-21 13:51:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1763733090000|2025-11-21 13:51:30|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1763733100000|2025-11-21 13:51:40|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|31
1763733110000|2025-11-21 13:51:50|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|33
1763733130000|2025-11-21 13:52:10|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1763733150000|2025-11-21 13:52:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1763733160000|2025-11-21 13:52:40|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1763733180000|2025-11-21 13:53:00|||||||||3
1763733190000|2025-11-21 13:53:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1763733210000|2025-11-21 13:53:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|16
1763733220000|2025-11-21 13:53:40|22.14|21.98|22.14|21.98|22.16|22|22.14|21.98|17
1763733230000|2025-11-21 13:53:50|22.16|22|22.14|21.98|22.16|22|22.14|21.98|0
1763733240000|2025-11-21 13:54:00|||||||||1
1763733290000|2025-11-21 13:54:50|||||||||1
1763733300000|2025-11-21 13:55:00|||||||||1
1763733320000|2025-11-21 13:55:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|4
1763733330000|2025-11-21 13:55:30|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|7
1763733340000|2025-11-21 13:55:40|22.16|22|22.18|22.02|22.18|22.02|22.16|22|16
1763733350000|2025-11-21 13:55:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|172
1763733360000|2025-11-21 13:56:00|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|27
1763733370000|2025-11-21 13:56:10|22.23|22.07|22.19|22.03|22.23|22.07|22.18|22.02|4
1763733380000|2025-11-21 13:56:20|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|0
1763733410000|2025-11-21 13:56:50|||||||||1
1763733420000|2025-11-21 13:57:00|||||||||1
1763733440000|2025-11-21 13:57:20|||||||||1
1763733470000|2025-11-21 13:57:50|||||||||2
1763733480000|2025-11-21 13:58:00|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|4
1763733490000|2025-11-21 13:58:10|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|4
1763733500000|2025-11-21 13:58:20|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|1
1763733510000|2025-11-21 13:58:30|||||||||1
1763733560000|2025-11-21 13:59:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|7
1763733570000|2025-11-21 13:59:30|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|34
1763733590000|2025-11-21 13:59:50|||||||||3
1763733600000|2025-11-21 14:00:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|9
1763733610000|2025-11-21 14:00:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|28
1763733630000|2025-11-21 14:00:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|11
1763733650000|2025-11-21 14:00:50|||||||||2
1763733670000|2025-11-21 14:01:10|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|39
1763733680000|2025-11-21 14:01:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1763733700000|2025-11-21 14:01:40|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|19
1763733710000|2025-11-21 14:01:50|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|24
1763733720000|2025-11-21 14:02:00|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|3
1763733740000|2025-11-21 14:02:20|||||||||1
1763733750000|2025-11-21 14:02:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|20
1763733760000|2025-11-21 14:02:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|19
1763733770000|2025-11-21 14:02:50|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|15
1763733780000|2025-11-21 14:03:00|22.28|22.12|22.28|22.12|22.28|22.12|22.25|22.09|20
1763733800000|2025-11-21 14:03:20|||||||||1
1763733880000|2025-11-21 14:04:40|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|4
1763733890000|2025-11-21 14:04:50|22.32|22.16|22.32|22.16|22.32|22.16|22.28|22.12|17
1763733900000|2025-11-21 14:05:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1763733910000|2025-11-21 14:05:10|||||||||33
1763733930000|2025-11-21 14:05:30|||||||||3
1763733940000|2025-11-21 14:05:40|||||||||5
1763733950000|2025-11-21 14:05:50|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|47
1763733960000|2025-11-21 14:06:00|||||||||57
1763733970000|2025-11-21 14:06:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|6
1763733980000|2025-11-21 14:06:20|||||||||6
1763733990000|2025-11-21 14:06:30|||||||||5
1763734000000|2025-11-21 14:06:40|||||||||5
1763734010000|2025-11-21 14:06:50|||||||||7
1763734020000|2025-11-21 14:07:00|||||||||6
1763734030000|2025-11-21 14:07:10|||||||||2
1763734040000|2025-11-21 14:07:20|||||||||6
1763734050000|2025-11-21 14:07:30|||||||||4
1763734060000|2025-11-21 14:07:40|||||||||5
1763734070000|2025-11-21 14:07:50|||||||||7
1763734080000|2025-11-21 14:08:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|9
1763734090000|2025-11-21 14:08:10|||||||||7
1763734100000|2025-11-21 14:08:20|||||||||6
1763734110000|2025-11-21 14:08:30|||||||||3
1763734120000|2025-11-21 14:08:40|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|10
1763734130000|2025-11-21 14:08:50|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|2
1763734140000|2025-11-21 14:09:00|||||||||6
1763734150000|2025-11-21 14:09:10|||||||||9
1763734160000|2025-11-21 14:09:20|||||||||5
1763734170000|2025-11-21 14:09:30|||||||||8
1763734180000|2025-11-21 14:09:40|||||||||8
1763734190000|2025-11-21 14:09:50|||||||||4
1763734200000|2025-11-21 14:10:00|||||||||5
1763734210000|2025-11-21 14:10:10|22.23|22.07|22.23|22.07|22.23|22.07|22.2|22.04|26
1763734220000|2025-11-21 14:10:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|16
1763734230000|2025-11-21 14:10:30|||||||||3
1763734240000|2025-11-21 14:10:40|||||||||1
1763734250000|2025-11-21 14:10:50|||||||||10
1763734260000|2025-11-21 14:11:00|||||||||2
1763734270000|2025-11-21 14:11:10|||||||||38
1763734280000|2025-11-21 14:11:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1763734290000|2025-11-21 14:11:30|||||||||4
1763734310000|2025-11-21 14:11:50|||||||||1
1763734340000|2025-11-21 14:12:20|||||||||1
1763734360000|2025-11-21 14:12:40|||||||||1
1763734370000|2025-11-21 14:12:50|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|9
1763734380000|2025-11-21 14:13:00|||||||||2
1763734400000|2025-11-21 14:13:20|||||||||3
1763734410000|2025-11-21 14:13:30|||||||||3
1763734420000|2025-11-21 14:13:40|22.27|22.11|22.27|22.11|22.27|22.11|22.23|22.07|10
1763734430000|2025-11-21 14:13:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1763734440000|2025-11-21 14:14:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|14
1763734450000|2025-11-21 14:14:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|12
1763734460000|2025-11-21 14:14:20|||||||||10
1763734480000|2025-11-21 14:14:40|||||||||1
1763734500000|2025-11-21 14:15:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|5
1763734510000|2025-11-21 14:15:10|||||||||2
1763734520000|2025-11-21 14:15:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1763734530000|2025-11-21 14:15:30|||||||||1
1763734560000|2025-11-21 14:16:00|||||||||3
1763734590000|2025-11-21 14:16:30|||||||||21
1763734600000|2025-11-21 14:16:40|||||||||8
1763734610000|2025-11-21 14:16:50|||||||||7
1763734620000|2025-11-21 14:17:00|22.23|22.07|22.23|22.07|22.27|22.11|22.23|22.07|27
1763734630000|2025-11-21 14:17:10|22.25|22.09|22.25|22.09|22.27|22.11|22.23|22.07|5
1763734640000|2025-11-21 14:17:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|2
1763734650000|2025-11-21 14:17:30|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|2
1763734680000|2025-11-21 14:18:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|4
1763734690000|2025-11-21 14:18:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|29
1763734700000|2025-11-21 14:18:20|||||||||5
1763734720000|2025-11-21 14:18:40|||||||||3
1763734750000|2025-11-21 14:19:10|||||||||28
1763734760000|2025-11-21 14:19:20|||||||||15
1763734770000|2025-11-21 14:19:30|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|32
1763734780000|2025-11-21 14:19:40|||||||||7
1763734800000|2025-11-21 14:20:00|||||||||2
1763734820000|2025-11-21 14:20:20|||||||||1
1763734830000|2025-11-21 14:20:30|||||||||5
1763734840000|2025-11-21 14:20:40|||||||||5
1763734860000|2025-11-21 14:21:00|||||||||1
1763734870000|2025-11-21 14:21:10|||||||||3
1763734890000|2025-11-21 14:21:30|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|6
1763734900000|2025-11-21 14:21:40|||||||||10
1763734950000|2025-11-21 14:22:30|||||||||4
1763734980000|2025-11-21 14:23:00|||||||||2
1763734990000|2025-11-21 14:23:10|||||||||3
1763735010000|2025-11-21 14:23:30|||||||||2
1763735040000|2025-11-21 14:24:00|||||||||5
1763735050000|2025-11-21 14:24:10|||||||||9
1763735080000|2025-11-21 14:24:40|||||||||1
1763735100000|2025-11-21 14:25:00|||||||||5
1763735110000|2025-11-21 14:25:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|6
1763735120000|2025-11-21 14:25:20|||||||||6
1763735130000|2025-11-21 14:25:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|8
1763735140000|2025-11-21 14:25:40|||||||||5
1763735150000|2025-11-21 14:25:50|||||||||11
1763735160000|2025-11-21 14:26:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1763735170000|2025-11-21 14:26:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|12
1763735180000|2025-11-21 14:26:20|||||||||2
1763735190000|2025-11-21 14:26:30|||||||||5
1763735200000|2025-11-21 14:26:40|||||||||2
1763735210000|2025-11-21 14:26:50|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|14
1763735220000|2025-11-21 14:27:00|||||||||10
1763735230000|2025-11-21 14:27:10|||||||||13
1763735250000|2025-11-21 14:27:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|18
1763735260000|2025-11-21 14:27:40|22.33|22.17|22.35|22.19|22.37|22.21|22.33|22.17|21
1763735270000|2025-11-21 14:27:50|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|10
1763735280000|2025-11-21 14:28:00|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|4
1763735290000|2025-11-21 14:28:10|22.32|22.16|22.32|22.16|22.33|22.17|22.32|22.16|3
1763735310000|2025-11-21 14:28:30|||||||||17
1763735320000|2025-11-21 14:28:40|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|12
1763735330000|2025-11-21 14:28:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1763735340000|2025-11-21 14:29:00|22.37|22.21|22.33|22.17|22.37|22.21|22.32|22.16|23
1763735350000|2025-11-21 14:29:10|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|17
1763735360000|2025-11-21 14:29:20|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|43
1763735370000|2025-11-21 14:29:30|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|0
1763735380000|2025-11-21 14:29:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|9
1763735390000|2025-11-21 14:29:50|22.33|22.17|22.33|22.17|22.37|22.21|22.33|22.17|8
1763735400000|2025-11-21 14:30:00|22.37|22.21|22.37|22.21|22.37|22.21|22.33|22.17|48
1763735410000|2025-11-21 14:30:10|||||||||10
1763735420000|2025-11-21 14:30:20|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|25
1763735430000|2025-11-21 14:30:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1763735440000|2025-11-21 14:30:40|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|18
1763735450000|2025-11-21 14:30:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|28
1763735460000|2025-11-21 14:31:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|105
1763735470000|2025-11-21 14:31:10|||||||||5
1763735480000|2025-11-21 14:31:20|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|43
1763735490000|2025-11-21 14:31:30|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|24
1763735500000|2025-11-21 14:31:40|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|18
1763735510000|2025-11-21 14:31:50|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|10
1763735520000|2025-11-21 14:32:00|22.42|22.26|22.33|22.17|22.42|22.26|22.33|22.17|42
1763735530000|2025-11-21 14:32:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|68
1763735540000|2025-11-21 14:32:20|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|8
1763735550000|2025-11-21 14:32:30|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|22
1763735560000|2025-11-21 14:32:40|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|9
1763735570000|2025-11-21 14:32:50|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|19
1763735580000|2025-11-21 14:33:00|22.28|22.12|22.28|22.12|22.28|22.12|22.25|22.09|24
1763735590000|2025-11-21 14:33:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|13
1763735600000|2025-11-21 14:33:20|22.38|22.22|22.38|22.22|22.38|22.22|22.33|22.17|26
1763735610000|2025-11-21 14:33:30|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|14
1763735620000|2025-11-21 14:33:40|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|14
1763735630000|2025-11-21 14:33:50|22.37|22.21|22.33|22.17|22.38|22.22|22.33|22.17|50
1763735640000|2025-11-21 14:34:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|8
1763735650000|2025-11-21 14:34:10|22.3|22.14|22.28|22.12|22.33|22.17|22.28|22.12|32
1763735660000|2025-11-21 14:34:20|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|14
1763735670000|2025-11-21 14:34:30|22.2|22.04|22.28|22.12|22.28|22.12|22.2|22.04|35
1763735680000|2025-11-21 14:34:40|||||||||13
1763735690000|2025-11-21 14:34:50|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|18
1763735700000|2025-11-21 14:35:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|31
1763735710000|2025-11-21 14:35:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|21
1763735720000|2025-11-21 14:35:20|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|23
1763735730000|2025-11-21 14:35:30|||||||||8
1763735740000|2025-11-21 14:35:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|59
1763735750000|2025-11-21 14:35:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|6
1763735760000|2025-11-21 14:36:00|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|68
1763735770000|2025-11-21 14:36:10|22.3|22.14|22.28|22.12|22.33|22.17|22.28|22.12|50
1763735780000|2025-11-21 14:36:20|22.33|22.17|22.28|22.12|22.33|22.17|22.23|22.07|57
1763735790000|2025-11-21 14:36:30|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|31
1763735800000|2025-11-21 14:36:40|||||||||4
1763735810000|2025-11-21 14:36:50|22.19|22.03|22.23|22.07|22.23|22.07|22.18|22.02|36
1763735820000|2025-11-21 14:37:00|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|32
1763735830000|2025-11-21 14:37:10|||||||||23
1763735840000|2025-11-21 14:37:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|19
1763735850000|2025-11-21 14:37:30|22.2|22.04|22.14|21.98|22.2|22.04|22.14|21.98|26
1763735860000|2025-11-21 14:37:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|35
1763735870000|2025-11-21 14:37:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|9
1763735880000|2025-11-21 14:38:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|23
1763735890000|2025-11-21 14:38:10|22.19|22.03|22.28|22.12|22.28|22.12|22.18|22.02|26
1763735900000|2025-11-21 14:38:20|||||||||4
1763735910000|2025-11-21 14:38:30|22.33|22.17|22.33|22.17|22.33|22.17|22.28|22.12|12
1763735920000|2025-11-21 14:38:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|9
1763735930000|2025-11-21 14:38:50|22.37|22.21|22.37|22.21|22.37|22.21|22.33|22.17|12
1763735940000|2025-11-21 14:39:00|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|43
1763735950000|2025-11-21 14:39:10|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|56
1763735960000|2025-11-21 14:39:20|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|14
1763735970000|2025-11-21 14:39:30|22.3|22.14|22.38|22.22|22.38|22.22|22.28|22.12|9
1763735980000|2025-11-21 14:39:40|||||||||10
1763735990000|2025-11-21 14:39:50|||||||||4
1763736000000|2025-11-21 14:40:00|22.42|22.26|22.43|22.27|22.43|22.27|22.38|22.22|30
1763736010000|2025-11-21 14:40:10|22.42|22.26|22.42|22.26|22.43|22.27|22.38|22.22|42
1763736020000|2025-11-21 14:40:20|22.4|22.24|22.33|22.17|22.42|22.26|22.33|22.17|45
1763736030000|2025-11-21 14:40:30|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|43
1763736040000|2025-11-21 14:40:40|22.28|22.12|22.3|22.14|22.33|22.17|22.28|22.12|20
1763736050000|2025-11-21 14:40:50|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|7
1763736060000|2025-11-21 14:41:00|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|6
1763736070000|2025-11-21 14:41:10|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|44
1763736080000|2025-11-21 14:41:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|15
1763736090000|2025-11-21 14:41:30|22.25|22.09|22.23|22.07|22.28|22.12|22.23|22.07|56
1763736100000|2025-11-21 14:41:40|||||||||33
1763736110000|2025-11-21 14:41:50|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|55
1763736120000|2025-11-21 14:42:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|17
1763736130000|2025-11-21 14:42:10|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|25
1763736140000|2025-11-21 14:42:20|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|11
1763736150000|2025-11-21 14:42:30|||||||||13
1763736160000|2025-11-21 14:42:40|22.37|22.21|22.37|22.21|22.38|22.22|22.33|22.17|20
1763736170000|2025-11-21 14:42:50|22.35|22.19|22.37|22.21|22.37|22.21|22.33|22.17|54
1763736180000|2025-11-21 14:43:00|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|18
1763736190000|2025-11-21 14:43:10|||||||||8
1763736200000|2025-11-21 14:43:20|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|15
1763736210000|2025-11-21 14:43:30|22.38|22.22|22.4|22.24|22.42|22.26|22.38|22.22|59
1763736220000|2025-11-21 14:43:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|41
1763736230000|2025-11-21 14:43:50|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|13
1763736240000|2025-11-21 14:44:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|11
1763736250000|2025-11-21 14:44:10|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|5
1763736270000|2025-11-21 14:44:30|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|10
1763736280000|2025-11-21 14:44:40|||||||||4
1763736300000|2025-11-21 14:45:00|22.43|22.27|22.42|22.26|22.47|22.31|22.42|22.26|23
1763736310000|2025-11-21 14:45:10|22.46|22.3|22.42|22.26|22.47|22.31|22.42|22.26|26
1763736320000|2025-11-21 14:45:20|22.43|22.27|22.45|22.29|22.47|22.31|22.42|22.26|39
1763736330000|2025-11-21 14:45:30|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|19
1763736340000|2025-11-21 14:45:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|34
1763736350000|2025-11-21 14:45:50|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|27
1763736360000|2025-11-21 14:46:00|22.52|22.36|22.52|22.36|22.56|22.4|22.52|22.36|52
1763736370000|2025-11-21 14:46:10|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|8
1763736380000|2025-11-21 14:46:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|5
1763736390000|2025-11-21 14:46:30|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|129
1763736400000|2025-11-21 14:46:40|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|62
1763736410000|2025-11-21 14:46:50|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|52
1763736420000|2025-11-21 14:47:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|54
1763736430000|2025-11-21 14:47:10|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|19
1763736440000|2025-11-21 14:47:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|37
1763736450000|2025-11-21 14:47:30|22.59|22.43|22.66|22.5|22.66|22.5|22.59|22.43|21
1763736460000|2025-11-21 14:47:40|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|17
1763736470000|2025-11-21 14:47:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|21
1763736480000|2025-11-21 14:48:00|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|69
1763736490000|2025-11-21 14:48:10|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|96
1763736500000|2025-11-21 14:48:20|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|112
1763736510000|2025-11-21 14:48:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|9
1763736520000|2025-11-21 14:48:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|10
1763736530000|2025-11-21 14:48:50|22.56|22.4|22.52|22.36|22.57|22.41|22.52|22.36|74
1763736540000|2025-11-21 14:49:00|||||||||34
1763736550000|2025-11-21 14:49:10|22.54|22.38|22.57|22.41|22.57|22.41|22.52|22.36|44
1763736560000|2025-11-21 14:49:20|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|65
1763736570000|2025-11-21 14:49:30|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|53
1763736580000|2025-11-21 14:49:40|22.62|22.46|22.62|22.46|22.66|22.5|22.62|22.46|42
1763736590000|2025-11-21 14:49:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|16
1763736600000|2025-11-21 14:50:00|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|21
1763736610000|2025-11-21 14:50:10|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|44
1763736620000|2025-11-21 14:50:20|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|26
1763736630000|2025-11-21 14:50:30|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|48
1763736640000|2025-11-21 14:50:40|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|2
1763736650000|2025-11-21 14:50:50|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|7
1763736660000|2025-11-21 14:51:00|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|73
1763736670000|2025-11-21 14:51:10|22.57|22.41|22.66|22.5|22.66|22.5|22.57|22.41|39
1763736680000|2025-11-21 14:51:20|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|32
1763736690000|2025-11-21 14:51:30|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|25
1763736700000|2025-11-21 14:51:40|22.62|22.46|22.61|22.45|22.62|22.46|22.57|22.41|72
1763736710000|2025-11-21 14:51:50|22.62|22.46|22.62|22.46|22.66|22.5|22.61|22.45|16
1763736720000|2025-11-21 14:52:00|22.66|22.5|22.66|22.5|22.71|22.55|22.62|22.46|35
1763736730000|2025-11-21 14:52:10|22.62|22.46|22.62|22.46|22.66|22.5|22.62|22.46|45
1763736740000|2025-11-21 14:52:20|22.66|22.5|22.57|22.41|22.66|22.5|22.57|22.41|40
1763736750000|2025-11-21 14:52:30|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|14
1763736760000|2025-11-21 14:52:40|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|43
1763736770000|2025-11-21 14:52:50|||||||||59
1763736780000|2025-11-21 14:53:00|22.48|22.32|22.48|22.32|22.52|22.36|22.48|22.32|147
1763736790000|2025-11-21 14:53:10|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|25
1763736800000|2025-11-21 14:53:20|22.48|22.32|22.48|22.32|22.52|22.36|22.48|22.32|55
1763736810000|2025-11-21 14:53:30|22.43|22.27|22.43|22.27|22.48|22.32|22.43|22.27|17
1763736820000|2025-11-21 14:53:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|22
1763736830000|2025-11-21 14:53:50|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|89
1763736840000|2025-11-21 14:54:00|22.38|22.22|22.4|22.24|22.43|22.27|22.38|22.22|54
1763736850000|2025-11-21 14:54:10|22.38|22.22|22.33|22.17|22.43|22.27|22.33|22.17|21
1763736860000|2025-11-21 14:54:20|||||||||4
1763736870000|2025-11-21 14:54:30|22.29|22.13|22.33|22.17|22.33|22.17|22.29|22.13|40
1763736880000|2025-11-21 14:54:40|||||||||2
1763736890000|2025-11-21 14:54:50|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|31
1763736900000|2025-11-21 14:55:00|22.35|22.19|22.38|22.22|22.38|22.22|22.33|22.17|178
1763736910000|2025-11-21 14:55:10|22.33|22.17|22.33|22.17|22.38|22.22|22.33|22.17|63
1763736920000|2025-11-21 14:55:20|22.29|22.13|22.33|22.17|22.33|22.17|22.28|22.12|30
1763736930000|2025-11-21 14:55:30|||||||||5
1763736940000|2025-11-21 14:55:40|||||||||7
1763736950000|2025-11-21 14:55:50|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|98
1763736960000|2025-11-21 14:56:00|22.35|22.19|22.38|22.22|22.38|22.22|22.33|22.17|35
1763736970000|2025-11-21 14:56:10|22.43|22.27|22.43|22.27|22.43|22.27|22.38|22.22|35
1763736980000|2025-11-21 14:56:20|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|5
1763736990000|2025-11-21 14:56:30|22.52|22.36|22.57|22.41|22.57|22.41|22.52|22.36|65
1763737000000|2025-11-21 14:56:40|22.61|22.45|22.61|22.45|22.62|22.46|22.57|22.41|21
1763737010000|2025-11-21 14:56:50|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|18
1763737020000|2025-11-21 14:57:00|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|19
1763737030000|2025-11-21 14:57:10|22.48|22.32|22.57|22.41|22.57|22.41|22.48|22.32|26
1763737040000|2025-11-21 14:57:20|22.55|22.39|22.61|22.45|22.61|22.45|22.53|22.37|41
1763737050000|2025-11-21 14:57:30|22.59|22.43|22.57|22.41|22.61|22.45|22.57|22.41|21
1763737060000|2025-11-21 14:57:40|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|13
1763737070000|2025-11-21 14:57:50|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|38
1763737080000|2025-11-21 14:58:00|22.55|22.39|22.53|22.37|22.57|22.41|22.53|22.37|19
1763737090000|2025-11-21 14:58:10|22.55|22.39|22.57|22.41|22.57|22.41|22.52|22.36|15
1763737100000|2025-11-21 14:58:20|22.55|22.39|22.57|22.41|22.62|22.46|22.55|22.39|24
1763737110000|2025-11-21 14:58:30|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|2
1763737120000|2025-11-21 14:58:40|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|29
1763737130000|2025-11-21 14:58:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|10
1763737140000|2025-11-21 14:59:00|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|3
1763737160000|2025-11-21 14:59:20|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|4
1763737170000|2025-11-21 14:59:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|102
1763737180000|2025-11-21 14:59:40|22.61|22.45|22.59|22.43|22.61|22.45|22.57|22.41|32
1763737190000|2025-11-21 14:59:50|22.61|22.45|22.62|22.46|22.64|22.48|22.59|22.43|36
1763737200000|2025-11-21 15:00:00|22.57|22.41|22.48|22.32|22.57|22.41|22.48|22.32|169
1763737210000|2025-11-21 15:00:10|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|30
1763737220000|2025-11-21 15:00:20|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|27
1763737230000|2025-11-21 15:00:30|22.57|22.41|22.57|22.41|22.57|22.41|22.53|22.37|105
1763737240000|2025-11-21 15:00:40|22.61|22.45|22.61|22.45|22.62|22.46|22.57|22.41|45
1763737250000|2025-11-21 15:00:50|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|45
1763737260000|2025-11-21 15:01:00|22.67|22.51|22.71|22.55|22.71|22.55|22.66|22.5|30
1763737270000|2025-11-21 15:01:10|||||||||41
1763737280000|2025-11-21 15:01:20|||||||||52
1763737290000|2025-11-21 15:01:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|36
1763737300000|2025-11-21 15:01:40|||||||||26
1763737310000|2025-11-21 15:01:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|34
1763737320000|2025-11-21 15:02:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|71
1763737330000|2025-11-21 15:02:10|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|28
1763737340000|2025-11-21 15:02:20|22.9|22.74|22.9|22.74|22.9|22.74|22.86|22.7|56
1763737350000|2025-11-21 15:02:30|22.88|22.72|22.95|22.79|22.95|22.79|22.86|22.7|30
1763737360000|2025-11-21 15:02:40|||||||||18
1763737370000|2025-11-21 15:02:50|22.97|22.81|22.95|22.79|23|22.84|22.95|22.79|44
1763737380000|2025-11-21 15:03:00|23|22.84|23|22.84|23.04|22.88|23|22.84|112
1763737390000|2025-11-21 15:03:10|22.96|22.8|22.96|22.8|23|22.84|22.95|22.79|45
1763737400000|2025-11-21 15:03:20|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|72
1763737410000|2025-11-21 15:03:30|23|22.84|22.95|22.79|23|22.84|22.95|22.79|36
1763737420000|2025-11-21 15:03:40|22.91|22.75|22.91|22.75|22.97|22.81|22.91|22.75|57
1763737430000|2025-11-21 15:03:50|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|29
1763737440000|2025-11-21 15:04:00|22.86|22.7|22.95|22.79|22.95|22.79|22.86|22.7|122
1763737450000|2025-11-21 15:04:10|22.91|22.75|22.91|22.75|22.91|22.75|22.9|22.74|21
1763737460000|2025-11-21 15:04:20|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|113
1763737470000|2025-11-21 15:04:30|22.91|22.75|22.91|22.75|22.95|22.79|22.91|22.75|42
1763737480000|2025-11-21 15:04:40|22.95|22.79|22.91|22.75|22.95|22.79|22.86|22.7|37
1763737490000|2025-11-21 15:04:50|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|22
1763737500000|2025-11-21 15:05:00|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|45
1763737510000|2025-11-21 15:05:10|22.76|22.6|22.76|22.6|22.81|22.65|22.71|22.55|64
1763737520000|2025-11-21 15:05:20|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|41
1763737530000|2025-11-21 15:05:30|22.72|22.56|22.72|22.56|22.76|22.6|22.71|22.55|27
1763737540000|2025-11-21 15:05:40|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|38
1763737550000|2025-11-21 15:05:50|22.72|22.56|22.72|22.56|22.72|22.56|22.67|22.51|38
1763737560000|2025-11-21 15:06:00|22.74|22.58|22.67|22.51|22.76|22.6|22.67|22.51|76
1763737570000|2025-11-21 15:06:10|22.66|22.5|22.62|22.46|22.67|22.51|22.62|22.46|34
1763737580000|2025-11-21 15:06:20|||||||||73
1763737590000|2025-11-21 15:06:30|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|67
1763737600000|2025-11-21 15:06:40|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|28
1763737610000|2025-11-21 15:06:50|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|36
1763737620000|2025-11-21 15:07:00|22.66|22.5|22.67|22.51|22.67|22.51|22.64|22.48|21
1763737630000|2025-11-21 15:07:10|22.65|22.49|22.71|22.55|22.71|22.55|22.64|22.48|26
1763737640000|2025-11-21 15:07:20|22.72|22.56|22.71|22.55|22.76|22.6|22.71|22.55|51
1763737650000|2025-11-21 15:07:30|22.72|22.56|22.76|22.6|22.76|22.6|22.71|22.55|22
1763737660000|2025-11-21 15:07:40|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|80
1763737670000|2025-11-21 15:07:50|22.81|22.65|22.81|22.65|22.81|22.65|22.76|22.6|42
1763737680000|2025-11-21 15:08:00|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|46
1763737690000|2025-11-21 15:08:10|22.91|22.75|22.91|22.75|22.91|22.75|22.86|22.7|67
1763737700000|2025-11-21 15:08:20|22.86|22.7|22.91|22.75|22.95|22.79|22.86|22.7|21
1763737710000|2025-11-21 15:08:30|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|59
1763737720000|2025-11-21 15:08:40|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|37
1763737730000|2025-11-21 15:08:50|||||||||13
1763737740000|2025-11-21 15:09:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|51
1763737750000|2025-11-21 15:09:10|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|29
1763737760000|2025-11-21 15:09:20|22.89|22.73|22.86|22.7|22.91|22.75|22.86|22.7|33
1763737770000|2025-11-21 15:09:30|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|38
1763737780000|2025-11-21 15:09:40|22.76|22.6|22.86|22.7|22.86|22.7|22.76|22.6|43
1763737790000|2025-11-21 15:09:50|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|39
1763737800000|2025-11-21 15:10:00|22.81|22.65|22.96|22.8|22.96|22.8|22.81|22.65|91
1763737810000|2025-11-21 15:10:10|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|33
1763737820000|2025-11-21 15:10:20|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|34
1763737830000|2025-11-21 15:10:30|22.95|22.79|22.91|22.75|22.96|22.8|22.91|22.75|63
1763737840000|2025-11-21 15:10:40|22.93|22.77|22.86|22.7|22.93|22.77|22.86|22.7|27
1763737850000|2025-11-21 15:10:50|22.91|22.75|22.91|22.75|22.91|22.75|22.86|22.7|23
1763737860000|2025-11-21 15:11:00|||||||||45
1763737870000|2025-11-21 15:11:10|22.95|22.79|22.91|22.75|22.96|22.8|22.91|22.75|37
1763737880000|2025-11-21 15:11:20|22.95|22.79|22.91|22.75|22.96|22.8|22.91|22.75|28
1763737890000|2025-11-21 15:11:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|20
1763737900000|2025-11-21 15:11:40|22.91|22.75|22.96|22.8|22.96|22.8|22.89|22.73|59
1763737910000|2025-11-21 15:11:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|11
1763737920000|2025-11-21 15:12:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|18
1763737930000|2025-11-21 15:12:10|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|18
1763737940000|2025-11-21 15:12:20|22.95|22.79|22.96|22.8|22.96|22.8|22.91|22.75|52
1763737950000|2025-11-21 15:12:30|||||||||22
1763737960000|2025-11-21 15:12:40|22.91|22.75|22.95|22.79|23|22.84|22.91|22.75|143
1763737970000|2025-11-21 15:12:50|22.96|22.8|22.95|22.79|22.96|22.8|22.91|22.75|17
1763737980000|2025-11-21 15:13:00|22.96|22.8|23|22.84|23|22.84|22.96|22.8|27
1763737990000|2025-11-21 15:13:10|23.01|22.85|23.01|22.85|23.05|22.89|23.01|22.85|43
1763738000000|2025-11-21 15:13:20|23.03|22.87|23.09|22.93|23.09|22.93|23.01|22.85|184
1763738010000|2025-11-21 15:13:30|23.1|22.94|23.09|22.93|23.1|22.94|23.05|22.89|82
1763738020000|2025-11-21 15:13:40|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|27
1763738030000|2025-11-21 15:13:50|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|56
1763738040000|2025-11-21 15:14:00|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|87
1763738050000|2025-11-21 15:14:10|23.1|22.94|23.1|22.94|23.14|22.98|23.09|22.93|172
1763738060000|2025-11-21 15:14:20|23.14|22.98|23.14|22.98|23.14|22.98|23.1|22.94|25
1763738070000|2025-11-21 15:14:30|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|34
1763738080000|2025-11-21 15:14:40|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|18
1763738090000|2025-11-21 15:14:50|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|31
1763738100000|2025-11-21 15:15:00|23.09|22.93|23.1|22.94|23.1|22.94|23.05|22.89|57
1763738110000|2025-11-21 15:15:10|23.09|22.93|23.05|22.89|23.1|22.94|23.05|22.89|21
1763738120000|2025-11-21 15:15:20|23.01|22.85|23|22.84|23.05|22.89|22.96|22.8|38
1763738130000|2025-11-21 15:15:30|23.05|22.89|23.05|22.89|23.09|22.93|23.05|22.89|47
1763738140000|2025-11-21 15:15:40|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|32
1763738150000|2025-11-21 15:15:50|23.09|22.93|23.09|22.93|23.1|22.94|23.05|22.89|33
1763738160000|2025-11-21 15:16:00|23.1|22.94|23.1|22.94|23.14|22.98|23.09|22.93|46
1763738170000|2025-11-21 15:16:10|23.14|22.98|23.14|22.98|23.14|22.98|23.1|22.94|152
1763738180000|2025-11-21 15:16:20|||||||||21
1763738190000|2025-11-21 15:16:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|69
1763738200000|2025-11-21 15:16:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|152
1763738210000|2025-11-21 15:16:50|23.17|23.01|23.19|23.03|23.19|23.03|23.14|22.98|32
1763738220000|2025-11-21 15:17:00|23.24|23.08|23.29|23.13|23.29|23.13|23.19|23.03|184
1763738230000|2025-11-21 15:17:10|23.27|23.11|23.29|23.13|23.29|23.13|23.24|23.08|121
1763738240000|2025-11-21 15:17:20|||||||||24
1763738250000|2025-11-21 15:17:30|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|53
1763738260000|2025-11-21 15:17:40|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|36
1763738270000|2025-11-21 15:17:50|||||||||65
1763738280000|2025-11-21 15:18:00|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|98
1763738290000|2025-11-21 15:18:10|23.38|23.22|23.38|23.22|23.38|23.22|23.34|23.18|65
1763738300000|2025-11-21 15:18:20|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|71
1763738310000|2025-11-21 15:18:30|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|39
1763738320000|2025-11-21 15:18:40|23.36|23.2|23.29|23.13|23.38|23.22|23.29|23.13|65
1763738330000|2025-11-21 15:18:50|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|82
1763738340000|2025-11-21 15:19:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|182
1763738350000|2025-11-21 15:19:10|23.14|22.98|23.14|22.98|23.14|22.98|23.1|22.94|40
1763738360000|2025-11-21 15:19:20|23.1|22.94|23.14|22.98|23.14|22.98|23.09|22.93|42
1763738370000|2025-11-21 15:19:30|||||||||23
1763738380000|2025-11-21 15:19:40|23.1|22.94|23.09|22.93|23.14|22.98|23.09|22.93|43
1763738390000|2025-11-21 15:19:50|23.05|22.89|23.09|22.93|23.09|22.93|23.05|22.89|36
1763738400000|2025-11-21 15:20:00|23.05|22.89|23.14|22.98|23.14|22.98|23.05|22.89|106
1763738410000|2025-11-21 15:20:10|23.19|23.03|23.29|23.13|23.29|23.13|23.19|23.03|128
1763738420000|2025-11-21 15:20:20|||||||||27
1763738430000|2025-11-21 15:20:30|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|167
1763738440000|2025-11-21 15:20:40|23.36|23.2|23.34|23.18|23.38|23.22|23.29|23.13|46
1763738450000|2025-11-21 15:20:50|23.33|23.17|23.29|23.13|23.34|23.18|23.29|23.13|17
1763738460000|2025-11-21 15:21:00|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|25
1763738470000|2025-11-21 15:21:10|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|48
1763738480000|2025-11-21 15:21:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|45
1763738490000|2025-11-21 15:21:30|23.41|23.25|23.39|23.23|23.43|23.27|23.34|23.18|81
1763738500000|2025-11-21 15:21:40|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|27
1763738510000|2025-11-21 15:21:50|||||||||20
1763738520000|2025-11-21 15:22:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|52
1763738530000|2025-11-21 15:22:10|23.43|23.27|23.29|23.13|23.43|23.27|23.29|23.13|178
1763738540000|2025-11-21 15:22:20|23.27|23.11|23.24|23.08|23.29|23.13|23.24|23.08|29
1763738550000|2025-11-21 15:22:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|26
1763738560000|2025-11-21 15:22:40|23.24|23.08|23.14|22.98|23.29|23.13|23.14|22.98|120
1763738570000|2025-11-21 15:22:50|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|49
1763738580000|2025-11-21 15:23:00|23.14|22.98|23.19|23.03|23.24|23.08|23.14|22.98|40
1763738590000|2025-11-21 15:23:10|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|55
1763738600000|2025-11-21 15:23:20|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|35
1763738610000|2025-11-21 15:23:30|23.15|22.99|23.19|23.03|23.19|23.03|23.14|22.98|41
1763738620000|2025-11-21 15:23:40|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|46
1763738630000|2025-11-21 15:23:50|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|59
1763738640000|2025-11-21 15:24:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|76
1763738650000|2025-11-21 15:24:10|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|46
1763738660000|2025-11-21 15:24:20|23.24|23.08|23.14|22.98|23.24|23.08|23.14|22.98|46
1763738670000|2025-11-21 15:24:30|23.12|22.96|23.1|22.94|23.14|22.98|23.09|22.93|45
1763738680000|2025-11-21 15:24:40|23.14|22.98|23.05|22.89|23.14|22.98|23.05|22.89|73
1763738690000|2025-11-21 15:24:50|23.01|22.85|23.01|22.85|23.05|22.89|23.01|22.85|53
1763738700000|2025-11-21 15:25:00|23|22.84|22.91|22.75|23.01|22.85|22.91|22.75|41
1763738710000|2025-11-21 15:25:10|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|53
1763738720000|2025-11-21 15:25:20|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|18
1763738730000|2025-11-21 15:25:30|22.86|22.7|22.95|22.79|22.96|22.8|22.86|22.7|57
1763738740000|2025-11-21 15:25:40|22.98|22.82|22.95|22.79|23|22.84|22.91|22.75|140
1763738750000|2025-11-21 15:25:50|22.91|22.75|22.95|22.79|22.95|22.79|22.91|22.75|23
1763738760000|2025-11-21 15:26:00|22.96|22.8|23|22.84|23|22.84|22.95|22.79|28
1763738770000|2025-11-21 15:26:10|||||||||37
1763738780000|2025-11-21 15:26:20|23.01|22.85|23.1|22.94|23.1|22.94|23|22.84|31
1763738790000|2025-11-21 15:26:30|23.12|22.96|23.19|23.03|23.19|23.03|23.1|22.94|44
1763738800000|2025-11-21 15:26:40|23.15|22.99|23.1|22.94|23.19|23.03|23.1|22.94|60
1763738810000|2025-11-21 15:26:50|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|48
1763738820000|2025-11-21 15:27:00|23.09|22.93|23.1|22.94|23.1|22.94|23.05|22.89|19
1763738830000|2025-11-21 15:27:10|23.12|22.96|23.09|22.93|23.14|22.98|23.05|22.89|65
1763738840000|2025-11-21 15:27:20|23.1|22.94|23.14|22.98|23.14|22.98|23.05|22.89|41
1763738850000|2025-11-21 15:27:30|23.15|22.99|23.19|23.03|23.19|23.03|23.14|22.98|20
1763738860000|2025-11-21 15:27:40|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|46
1763738870000|2025-11-21 15:27:50|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|22
1763738880000|2025-11-21 15:28:00|23.15|22.99|23.24|23.08|23.24|23.08|23.15|22.99|61
1763738890000|2025-11-21 15:28:10|23.29|23.13|23.29|23.13|23.29|23.13|23.27|23.11|56
1763738900000|2025-11-21 15:28:20|||||||||15
1763738910000|2025-11-21 15:28:30|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|24
1763738920000|2025-11-21 15:28:40|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|51
1763738930000|2025-11-21 15:28:50|23.29|23.13|23.34|23.18|23.34|23.18|23.24|23.08|89
1763738940000|2025-11-21 15:29:00|||||||||62
1763738950000|2025-11-21 15:29:10|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|42
1763738960000|2025-11-21 15:29:20|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|37
1763738970000|2025-11-21 15:29:30|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|39
1763738980000|2025-11-21 15:29:40|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|40
1763738990000|2025-11-21 15:29:50|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|73
1763739000000|2025-11-21 15:30:00|23.38|23.22|23.34|23.18|23.39|23.23|23.34|23.18|62
1763739010000|2025-11-21 15:30:10|||||||||28
1763739020000|2025-11-21 15:30:20|23.29|23.13|23.29|23.13|23.34|23.18|23.24|23.08|31
1763739030000|2025-11-21 15:30:30|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|57
1763739040000|2025-11-21 15:30:40|23.19|23.03|23.17|23.01|23.24|23.08|23.14|22.98|55
1763739050000|2025-11-21 15:30:50|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|60
1763739060000|2025-11-21 15:31:00|23.2|23.04|23.29|23.13|23.29|23.13|23.2|23.04|43
1763739070000|2025-11-21 15:31:10|23.27|23.11|23.24|23.08|23.29|23.13|23.24|23.08|19
1763739080000|2025-11-21 15:31:20|||||||||22
1763739090000|2025-11-21 15:31:30|23.19|23.03|23.29|23.13|23.29|23.13|23.19|23.03|19
1763739100000|2025-11-21 15:31:40|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|23
1763739110000|2025-11-21 15:31:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|7
1763739120000|2025-11-21 15:32:00|23.22|23.06|23.19|23.03|23.24|23.08|23.19|23.03|26
1763739130000|2025-11-21 15:32:10|||||||||26
1763739140000|2025-11-21 15:32:20|23.15|22.99|23.15|22.99|23.19|23.03|23.14|22.98|178
1763739150000|2025-11-21 15:32:30|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|26
1763739160000|2025-11-21 15:32:40|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|73
1763739170000|2025-11-21 15:32:50|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|66
1763739180000|2025-11-21 15:33:00|||||||||66
1763739190000|2025-11-21 15:33:10|||||||||36
1763739200000|2025-11-21 15:33:20|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|3
1763739210000|2025-11-21 15:33:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|11
1763739220000|2025-11-21 15:33:40|23.32|23.16|23.34|23.18|23.34|23.18|23.29|23.13|15
1763739230000|2025-11-21 15:33:50|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|29
1763739240000|2025-11-21 15:34:00|23.37|23.21|23.34|23.18|23.37|23.21|23.29|23.13|78
1763739250000|2025-11-21 15:34:10|23.32|23.16|23.34|23.18|23.34|23.18|23.29|23.13|15
1763739260000|2025-11-21 15:34:20|23.39|23.23|23.39|23.23|23.39|23.23|23.34|23.18|10
1763739270000|2025-11-21 15:34:30|||||||||32
1763739280000|2025-11-21 15:34:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|42
1763739290000|2025-11-21 15:34:50|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|31
1763739300000|2025-11-21 15:35:00|||||||||24
1763739310000|2025-11-21 15:35:10|||||||||44
1763739320000|2025-11-21 15:35:20|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|7
1763739330000|2025-11-21 15:35:30|||||||||7
1763739340000|2025-11-21 15:35:40|||||||||16
1763739350000|2025-11-21 15:35:50|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|17
1763739360000|2025-11-21 15:36:00|||||||||19
1763739370000|2025-11-21 15:36:10|||||||||4
1763739380000|2025-11-21 15:36:20|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|21
1763739390000|2025-11-21 15:36:30|23.48|23.32|23.48|23.32|23.48|23.32|23.44|23.28|33
1763739400000|2025-11-21 15:36:40|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|75
1763739410000|2025-11-21 15:36:50|23.51|23.35|23.53|23.37|23.53|23.37|23.51|23.35|10
1763739420000|2025-11-21 15:37:00|23.49|23.33|23.53|23.37|23.54|23.38|23.49|23.33|17
1763739430000|2025-11-21 15:37:10|23.54|23.38|23.53|23.37|23.58|23.42|23.53|23.37|21
1763739440000|2025-11-21 15:37:20|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|25
1763739450000|2025-11-21 15:37:30|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|24
1763739460000|2025-11-21 15:37:40|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|192
1763739470000|2025-11-21 15:37:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|17
1763739480000|2025-11-21 15:38:00|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|28
1763739490000|2025-11-21 15:38:10|23.48|23.32|23.48|23.32|23.49|23.33|23.44|23.28|46
1763739500000|2025-11-21 15:38:20|23.44|23.28|23.44|23.28|23.48|23.32|23.44|23.28|27
1763739510000|2025-11-21 15:38:30|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|121
1763739520000|2025-11-21 15:38:40|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|48
1763739530000|2025-11-21 15:38:50|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|28
1763739540000|2025-11-21 15:39:00|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|114
1763739550000|2025-11-21 15:39:10|23.48|23.32|23.48|23.32|23.48|23.32|23.44|23.28|39
1763739560000|2025-11-21 15:39:20|||||||||3
1763739570000|2025-11-21 15:39:30|23.44|23.28|23.48|23.32|23.48|23.32|23.44|23.28|84
1763739580000|2025-11-21 15:39:40|23.44|23.28|23.44|23.28|23.48|23.32|23.44|23.28|15
1763739590000|2025-11-21 15:39:50|23.46|23.3|23.44|23.28|23.48|23.32|23.44|23.28|41
1763739600000|2025-11-21 15:40:00|23.46|23.3|23.49|23.33|23.53|23.37|23.46|23.3|15
1763739610000|2025-11-21 15:40:10|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|7
1763739620000|2025-11-21 15:40:20|23.48|23.32|23.49|23.33|23.49|23.33|23.44|23.28|124
1763739630000|2025-11-21 15:40:30|23.53|23.37|23.49|23.33|23.53|23.37|23.48|23.32|10
1763739640000|2025-11-21 15:40:40|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|36
1763739650000|2025-11-21 15:40:50|23.51|23.35|23.49|23.33|23.53|23.37|23.49|23.33|9
1763739660000|2025-11-21 15:41:00|23.48|23.32|23.48|23.32|23.48|23.32|23.44|23.28|15
1763739670000|2025-11-21 15:41:10|23.49|23.33|23.39|23.23|23.53|23.37|23.39|23.23|20
1763739680000|2025-11-21 15:41:20|23.41|23.25|23.34|23.18|23.44|23.28|23.34|23.18|38
1763739690000|2025-11-21 15:41:30|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|52
1763739700000|2025-11-21 15:41:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|15
1763739710000|2025-11-21 15:41:50|23.43|23.27|23.39|23.23|23.43|23.27|23.39|23.23|13
1763739720000|2025-11-21 15:42:00|23.43|23.27|23.34|23.18|23.43|23.27|23.34|23.18|19
1763739730000|2025-11-21 15:42:10|23.39|23.23|23.39|23.23|23.39|23.23|23.34|23.18|22
1763739740000|2025-11-21 15:42:20|23.43|23.27|23.39|23.23|23.43|23.27|23.39|23.23|9
1763739750000|2025-11-21 15:42:30|23.34|23.18|23.34|23.18|23.39|23.23|23.34|23.18|11
1763739760000|2025-11-21 15:42:40|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|13
1763739770000|2025-11-21 15:42:50|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|65
1763739780000|2025-11-21 15:43:00|23.24|23.08|23.29|23.13|23.29|23.13|23.24|23.08|31
1763739790000|2025-11-21 15:43:10|23.27|23.11|23.29|23.13|23.29|23.13|23.24|23.08|10
1763739800000|2025-11-21 15:43:20|||||||||3
1763739810000|2025-11-21 15:43:30|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|25
1763739820000|2025-11-21 15:43:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|2
1763739830000|2025-11-21 15:43:50|||||||||23
1763739840000|2025-11-21 15:44:00|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|73
1763739850000|2025-11-21 15:44:10|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|30
1763739860000|2025-11-21 15:44:20|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|11
1763739870000|2025-11-21 15:44:30|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|17
1763739880000|2025-11-21 15:44:40|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|23
1763739890000|2025-11-21 15:44:50|23.19|23.03|23.19|23.03|23.19|23.03|23.17|23.01|41
1763739900000|2025-11-21 15:45:00|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|65
1763739910000|2025-11-21 15:45:10|23.27|23.11|23.29|23.13|23.29|23.13|23.24|23.08|12
1763739920000|2025-11-21 15:45:20|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|31
1763739930000|2025-11-21 15:45:30|23.2|23.04|23.1|22.94|23.2|23.04|23.1|22.94|73
1763739940000|2025-11-21 15:45:40|23.14|22.98|23.14|22.98|23.19|23.03|23.14|22.98|20
1763739950000|2025-11-21 15:45:50|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|97
1763739960000|2025-11-21 15:46:00|23.14|22.98|23.1|22.94|23.15|22.99|23.1|22.94|18
1763739970000|2025-11-21 15:46:10|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|13
1763739980000|2025-11-21 15:46:20|23.06|22.9|23.1|22.94|23.1|22.94|23.06|22.9|46
1763739990000|2025-11-21 15:46:30|23.12|22.96|23.1|22.94|23.14|22.98|23.1|22.94|28
1763740000000|2025-11-21 15:46:40|23.05|22.89|23.03|22.87|23.05|22.89|23.01|22.85|52
1763740010000|2025-11-21 15:46:50|23.01|22.85|23.01|22.85|23.05|22.89|23.01|22.85|22
1763740020000|2025-11-21 15:47:00|23|22.84|23.01|22.85|23.01|22.85|23|22.84|14
1763740030000|2025-11-21 15:47:10|23.05|22.89|23.01|22.85|23.05|22.89|23.01|22.85|33
1763740040000|2025-11-21 15:47:20|23.05|22.89|23|22.84|23.05|22.89|23|22.84|27
1763740050000|2025-11-21 15:47:30|||||||||17
1763740060000|2025-11-21 15:47:40|23.01|22.85|22.95|22.79|23.01|22.85|22.95|22.79|16
1763740070000|2025-11-21 15:47:50|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|28
1763740080000|2025-11-21 15:48:00|22.95|22.79|23.05|22.89|23.05|22.89|22.95|22.79|20
1763740090000|2025-11-21 15:48:10|23.03|22.87|23.05|22.89|23.05|22.89|23|22.84|37
1763740100000|2025-11-21 15:48:20|||||||||48
1763740110000|2025-11-21 15:48:30|23.09|22.93|23.05|22.89|23.1|22.94|23.05|22.89|58
1763740120000|2025-11-21 15:48:40|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|58
1763740130000|2025-11-21 15:48:50|23.09|22.93|23.05|22.89|23.09|22.93|23.03|22.87|64
1763740140000|2025-11-21 15:49:00|23.01|22.85|23|22.84|23.01|22.85|23|22.84|28
1763740150000|2025-11-21 15:49:10|22.96|22.8|23.05|22.89|23.05|22.89|22.96|22.8|49
1763740160000|2025-11-21 15:49:20|23|22.84|23|22.84|23|22.84|23|22.84|25
1763740170000|2025-11-21 15:49:30|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|48
1763740180000|2025-11-21 15:49:40|22.95|22.79|22.95|22.79|22.96|22.8|22.91|22.75|16
1763740190000|2025-11-21 15:49:50|22.96|22.8|23|22.84|23|22.84|22.95|22.79|198
1763740200000|2025-11-21 15:50:00|23.03|22.87|23.05|22.89|23.05|22.89|23|22.84|17
1763740210000|2025-11-21 15:50:10|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|26
1763740220000|2025-11-21 15:50:20|23.09|22.93|23.1|22.94|23.1|22.94|23.05|22.89|18
1763740230000|2025-11-21 15:50:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|32
1763740240000|2025-11-21 15:50:40|23.01|22.85|23|22.84|23.01|22.85|23|22.84|19
1763740250000|2025-11-21 15:50:50|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|140
1763740260000|2025-11-21 15:51:00|23|22.84|23|22.84|23.01|22.85|22.96|22.8|16
1763740270000|2025-11-21 15:51:10|23.01|22.85|23.05|22.89|23.05|22.89|23|22.84|8
1763740280000|2025-11-21 15:51:20|||||||||6
1763740290000|2025-11-21 15:51:30|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|35
1763740300000|2025-11-21 15:51:40|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|18
1763740310000|2025-11-21 15:51:50|23.1|22.94|23.1|22.94|23.14|22.98|23.1|22.94|31
1763740320000|2025-11-21 15:52:00|23.14|22.98|23.14|22.98|23.15|22.99|23.14|22.98|4
1763740330000|2025-11-21 15:52:10|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|9
1763740340000|2025-11-21 15:52:20|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|20
1763740350000|2025-11-21 15:52:30|23.15|22.99|23.19|23.03|23.19|23.03|23.14|22.98|33
1763740360000|2025-11-21 15:52:40|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|33
1763740370000|2025-11-21 15:52:50|||||||||6
1763740380000|2025-11-21 15:53:00|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|20
1763740390000|2025-11-21 15:53:10|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|65
1763740400000|2025-11-21 15:53:20|23.22|23.06|23.22|23.06|23.24|23.08|23.19|23.03|47
1763740410000|2025-11-21 15:53:30|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|8
1763740420000|2025-11-21 15:53:40|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|18
1763740430000|2025-11-21 15:53:50|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|10
1763740440000|2025-11-21 15:54:00|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|3
1763740450000|2025-11-21 15:54:10|23.1|22.94|23.1|22.94|23.14|22.98|23.1|22.94|56
1763740460000|2025-11-21 15:54:20|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|12
1763740470000|2025-11-21 15:54:30|23.01|22.85|23|22.84|23.01|22.85|23|22.84|6
1763740480000|2025-11-21 15:54:40|22.96|22.8|23|22.84|23|22.84|22.96|22.8|93
1763740490000|2025-11-21 15:54:50|22.96|22.8|23|22.84|23|22.84|22.96|22.8|6
1763740500000|2025-11-21 15:55:00|23.01|22.85|23.05|22.89|23.1|22.94|23.01|22.85|80
1763740510000|2025-11-21 15:55:10|23.01|22.85|23|22.84|23.05|22.89|23|22.84|14
1763740520000|2025-11-21 15:55:20|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|23
1763740530000|2025-11-21 15:55:30|22.98|22.82|23|22.84|23|22.84|22.96|22.8|11
1763740540000|2025-11-21 15:55:40|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|11
1763740550000|2025-11-21 15:55:50|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|6
1763740560000|2025-11-21 15:56:00|22.96|22.8|23|22.84|23|22.84|22.93|22.77|48
1763740570000|2025-11-21 15:56:10|23.05|22.89|23.1|22.94|23.1|22.94|23.05|22.89|23
1763740580000|2025-11-21 15:56:20|23.09|22.93|23.05|22.89|23.1|22.94|23.05|22.89|29
1763740590000|2025-11-21 15:56:30|23.03|22.87|23|22.84|23.05|22.89|23|22.84|49
1763740600000|2025-11-21 15:56:40|22.96|22.8|23|22.84|23|22.84|22.96|22.8|15
1763740610000|2025-11-21 15:56:50|23.01|22.85|23|22.84|23.01|22.85|23|22.84|9
1763740620000|2025-11-21 15:57:00|23.01|22.85|23.09|22.93|23.1|22.94|23.01|22.85|28
1763740630000|2025-11-21 15:57:10|23.05|22.89|23.05|22.89|23.09|22.93|23.05|22.89|18
1763740640000|2025-11-21 15:57:20|23.09|22.93|23.05|22.89|23.1|22.94|23|22.84|26
1763740650000|2025-11-21 15:57:30|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|19
1763740660000|2025-11-21 15:57:40|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|11
1763740670000|2025-11-21 15:57:50|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|10
1763740680000|2025-11-21 15:58:00|||||||||6
1763740690000|2025-11-21 15:58:10|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|24
1763740700000|2025-11-21 15:58:20|||||||||11
1763740710000|2025-11-21 15:58:30|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|50
1763740720000|2025-11-21 15:58:40|23.19|23.03|23.14|22.98|23.24|23.08|23.14|22.98|15
1763740730000|2025-11-21 15:58:50|23.1|22.94|23.14|22.98|23.14|22.98|23.09|22.93|37
1763740740000|2025-11-21 15:59:00|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|5
1763740750000|2025-11-21 15:59:10|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|15
1763740760000|2025-11-21 15:59:20|||||||||3
1763740770000|2025-11-21 15:59:30|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|59
1763740780000|2025-11-21 15:59:40|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|11
1763740790000|2025-11-21 15:59:50|||||||||15
1763740800000|2025-11-21 16:00:00|23.24|23.08|23.19|23.03|23.24|23.08|23.14|22.98|111
1763740810000|2025-11-21 16:00:10|||||||||8
1763740820000|2025-11-21 16:00:20|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|72
1763740830000|2025-11-21 16:00:30|23.22|23.06|23.24|23.08|23.24|23.08|23.19|23.03|21
1763740840000|2025-11-21 16:00:40|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|26
1763740850000|2025-11-21 16:00:50|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|29
1763740860000|2025-11-21 16:01:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|17
1763740870000|2025-11-21 16:01:10|||||||||13
1763740880000|2025-11-21 16:01:20|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|33
1763740890000|2025-11-21 16:01:30|23.27|23.11|23.24|23.08|23.27|23.11|23.19|23.03|18
1763740900000|2025-11-21 16:01:40|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|16
1763740910000|2025-11-21 16:01:50|||||||||17
1763740920000|2025-11-21 16:02:00|23.29|23.13|23.29|23.13|23.33|23.17|23.29|23.13|83
1763740930000|2025-11-21 16:02:10|23.33|23.17|23.34|23.18|23.34|23.18|23.29|23.13|57
1763740940000|2025-11-21 16:02:20|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|41
1763740950000|2025-11-21 16:02:30|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|15
1763740960000|2025-11-21 16:02:40|23.29|23.13|23.29|23.13|23.33|23.17|23.29|23.13|15
1763740970000|2025-11-21 16:02:50|23.31|23.15|23.34|23.18|23.34|23.18|23.29|23.13|19
1763740980000|2025-11-21 16:03:00|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|67
1763740990000|2025-11-21 16:03:10|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|5
1763741000000|2025-11-21 16:03:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|53
1763741010000|2025-11-21 16:03:30|||||||||6
1763741020000|2025-11-21 16:03:40|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|12
1763741030000|2025-11-21 16:03:50|23.36|23.2|23.34|23.18|23.38|23.22|23.33|23.17|49
1763741040000|2025-11-21 16:04:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|34
1763741050000|2025-11-21 16:04:10|||||||||8
1763741060000|2025-11-21 16:04:20|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|14
1763741070000|2025-11-21 16:04:30|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|50
1763741080000|2025-11-21 16:04:40|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|25
1763741090000|2025-11-21 16:04:50|23.43|23.27|23.43|23.27|23.43|23.27|23.38|23.22|39
1763741100000|2025-11-21 16:05:00|23.48|23.32|23.48|23.32|23.48|23.32|23.43|23.27|30
1763741110000|2025-11-21 16:05:10|||||||||21
1763741120000|2025-11-21 16:05:20|||||||||22
1763741130000|2025-11-21 16:05:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|15
1763741140000|2025-11-21 16:05:40|||||||||21
1763741150000|2025-11-21 16:05:50|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|15
1763741160000|2025-11-21 16:06:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|22
1763741170000|2025-11-21 16:06:10|23.39|23.23|23.43|23.27|23.43|23.27|23.39|23.23|49
1763741180000|2025-11-21 16:06:20|23.39|23.23|23.41|23.25|23.43|23.27|23.39|23.23|40
1763741190000|2025-11-21 16:06:30|23.43|23.27|23.43|23.27|23.43|23.27|23.39|23.23|26
1763741200000|2025-11-21 16:06:40|23.39|23.23|23.43|23.27|23.48|23.32|23.39|23.23|21
1763741210000|2025-11-21 16:06:50|||||||||17
1763741220000|2025-11-21 16:07:00|23.39|23.23|23.39|23.23|23.43|23.27|23.38|23.22|19
1763741230000|2025-11-21 16:07:10|23.41|23.25|23.34|23.18|23.43|23.27|23.34|23.18|96
1763741240000|2025-11-21 16:07:20|23.36|23.2|23.34|23.18|23.38|23.22|23.34|23.18|14
1763741250000|2025-11-21 16:07:30|23.38|23.22|23.34|23.18|23.38|23.22|23.34|23.18|21
1763741260000|2025-11-21 16:07:40|||||||||6
1763741270000|2025-11-21 16:07:50|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|48
1763741280000|2025-11-21 16:08:00|23.33|23.17|23.29|23.13|23.34|23.18|23.29|23.13|62
1763741290000|2025-11-21 16:08:10|23.31|23.15|23.29|23.13|23.33|23.17|23.28|23.12|35
1763741300000|2025-11-21 16:08:20|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|53
1763741310000|2025-11-21 16:08:30|23.34|23.18|23.33|23.17|23.36|23.2|23.33|23.17|17
1763741320000|2025-11-21 16:08:40|||||||||24
1763741330000|2025-11-21 16:08:50|||||||||38
1763741340000|2025-11-21 16:09:00|23.29|23.13|23.33|23.17|23.38|23.22|23.28|23.12|32
1763741350000|2025-11-21 16:09:10|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|13
1763741360000|2025-11-21 16:09:20|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|138
1763741370000|2025-11-21 16:09:30|23.35|23.19|23.38|23.22|23.38|23.22|23.33|23.17|37
1763741380000|2025-11-21 16:09:40|||||||||6
1763741390000|2025-11-21 16:09:50|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|40
1763741400000|2025-11-21 16:10:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|48
1763741410000|2025-11-21 16:10:10|23.3|23.14|23.28|23.12|23.33|23.17|23.23|23.07|29
1763741420000|2025-11-21 16:10:20|||||||||36
1763741430000|2025-11-21 16:10:30|23.3|23.14|23.33|23.17|23.33|23.17|23.28|23.12|44
1763741440000|2025-11-21 16:10:40|23.3|23.14|23.28|23.12|23.33|23.17|23.28|23.12|12
1763741450000|2025-11-21 16:10:50|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|13
1763741460000|2025-11-21 16:11:00|23.24|23.08|23.28|23.12|23.28|23.12|23.23|23.07|45
1763741470000|2025-11-21 16:11:10|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|63
1763741480000|2025-11-21 16:11:20|23.33|23.17|23.33|23.17|23.33|23.17|23.3|23.14|39
1763741490000|2025-11-21 16:11:30|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|41
1763741500000|2025-11-21 16:11:40|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|28
1763741510000|2025-11-21 16:11:50|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|10
1763741520000|2025-11-21 16:12:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|31
1763741530000|2025-11-21 16:12:10|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|20
1763741540000|2025-11-21 16:12:20|23.28|23.12|23.28|23.12|23.33|23.17|23.28|23.12|23
1763741550000|2025-11-21 16:12:30|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|34
1763741560000|2025-11-21 16:12:40|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|13
1763741570000|2025-11-21 16:12:50|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|40
1763741580000|2025-11-21 16:13:00|23.33|23.17|23.28|23.12|23.33|23.17|23.23|23.07|44
1763741590000|2025-11-21 16:13:10|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|14
1763741600000|2025-11-21 16:13:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|11
1763741610000|2025-11-21 16:13:30|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|128
1763741620000|2025-11-21 16:13:40|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|25
1763741630000|2025-11-21 16:13:50|||||||||8
1763741640000|2025-11-21 16:14:00|23.25|23.09|23.28|23.12|23.28|23.12|23.23|23.07|36
1763741650000|2025-11-21 16:14:10|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|15
1763741660000|2025-11-21 16:14:20|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|3
1763741670000|2025-11-21 16:14:30|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|15
1763741680000|2025-11-21 16:14:40|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|6
1763741690000|2025-11-21 16:14:50|||||||||27
1763741700000|2025-11-21 16:15:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|29
1763741710000|2025-11-21 16:15:10|||||||||4
1763741720000|2025-11-21 16:15:20|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|26
1763741730000|2025-11-21 16:15:30|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|19
1763741740000|2025-11-21 16:15:40|||||||||3
1763741750000|2025-11-21 16:15:50|||||||||5
1763741760000|2025-11-21 16:16:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|22
1763741770000|2025-11-21 16:16:10|23.18|23.02|23.23|23.07|23.23|23.07|23.18|23.02|18
1763741780000|2025-11-21 16:16:20|23.2|23.04|23.23|23.07|23.25|23.09|23.18|23.02|6
1763741790000|2025-11-21 16:16:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|32
1763741800000|2025-11-21 16:16:40|||||||||1
1763741810000|2025-11-21 16:16:50|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|9
1763741820000|2025-11-21 16:17:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|72
1763741830000|2025-11-21 16:17:10|||||||||17
1763741840000|2025-11-21 16:17:20|||||||||9
1763741850000|2025-11-21 16:17:30|23.14|22.98|23.14|22.98|23.18|23.02|23.14|22.98|53
1763741860000|2025-11-21 16:17:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|25
1763741870000|2025-11-21 16:17:50|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|14
1763741880000|2025-11-21 16:18:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|30
1763741890000|2025-11-21 16:18:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|11
1763741900000|2025-11-21 16:18:20|||||||||3
1763741910000|2025-11-21 16:18:30|||||||||28
1763741920000|2025-11-21 16:18:40|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|16
1763741930000|2025-11-21 16:18:50|||||||||9
1763741940000|2025-11-21 16:19:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|39
1763741950000|2025-11-21 16:19:10|23.35|23.19|23.38|23.22|23.38|23.22|23.33|23.17|24
1763741960000|2025-11-21 16:19:20|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|4
1763741970000|2025-11-21 16:19:30|||||||||4
1763741980000|2025-11-21 16:19:40|||||||||4
1763741990000|2025-11-21 16:19:50|23.42|23.26|23.33|23.17|23.42|23.26|23.33|23.17|24
1763742000000|2025-11-21 16:20:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|51
1763742010000|2025-11-21 16:20:10|23.3|23.14|23.28|23.12|23.33|23.17|23.28|23.12|47
1763742020000|2025-11-21 16:20:20|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|15
1763742030000|2025-11-21 16:20:30|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|6
1763742040000|2025-11-21 16:20:40|23.18|23.02|23.14|22.98|23.18|23.02|23.14|22.98|18
1763742050000|2025-11-21 16:20:50|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|36
1763742060000|2025-11-21 16:21:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|48
1763742070000|2025-11-21 16:21:10|23.28|23.12|23.18|23.02|23.28|23.12|23.18|23.02|25
1763742080000|2025-11-21 16:21:20|23.14|22.98|23.18|23.02|23.18|23.02|23.14|22.98|74
1763742090000|2025-11-21 16:21:30|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|40
1763742100000|2025-11-21 16:21:40|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|33
1763742110000|2025-11-21 16:21:50|23.04|22.88|23.04|22.88|23.09|22.93|23.04|22.88|33
1763742120000|2025-11-21 16:22:00|23.07|22.91|23.04|22.88|23.09|22.93|23.04|22.88|51
1763742130000|2025-11-21 16:22:10|23.02|22.86|23.04|22.88|23.04|22.88|22.99|22.83|37
1763742140000|2025-11-21 16:22:20|22.99|22.83|23.04|22.88|23.04|22.88|22.95|22.79|27
1763742150000|2025-11-21 16:22:30|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|29
1763742160000|2025-11-21 16:22:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|37
1763742170000|2025-11-21 16:22:50|23.07|22.91|23.09|22.93|23.09|22.93|23.04|22.88|53
1763742180000|2025-11-21 16:23:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|11
1763742190000|2025-11-21 16:23:10|||||||||5
1763742200000|2025-11-21 16:23:20|||||||||15
1763742210000|2025-11-21 16:23:30|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|8
1763742220000|2025-11-21 16:23:40|||||||||11
1763742230000|2025-11-21 16:23:50|||||||||22
1763742240000|2025-11-21 16:24:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|5
1763742250000|2025-11-21 16:24:10|||||||||32
1763742260000|2025-11-21 16:24:20|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|51
1763742270000|2025-11-21 16:24:30|23.02|22.86|22.99|22.83|23.04|22.88|22.99|22.83|3
1763742280000|2025-11-21 16:24:40|23.04|22.88|22.99|22.83|23.04|22.88|22.99|22.83|6
1763742290000|2025-11-21 16:24:50|||||||||6
1763742300000|2025-11-21 16:25:00|23.04|22.88|22.99|22.83|23.04|22.88|22.99|22.83|30
1763742310000|2025-11-21 16:25:10|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|14
1763742320000|2025-11-21 16:25:20|||||||||3
1763742330000|2025-11-21 16:25:30|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|104
1763742340000|2025-11-21 16:25:40|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|12
1763742350000|2025-11-21 16:25:50|22.94|22.78|22.94|22.78|22.94|22.78|22.92|22.76|27
1763742360000|2025-11-21 16:26:00|22.9|22.74|22.9|22.74|22.94|22.78|22.9|22.74|33
1763742370000|2025-11-21 16:26:10|22.94|22.78|22.95|22.79|22.95|22.79|22.92|22.76|24
1763742380000|2025-11-21 16:26:20|22.94|22.78|22.95|22.79|22.99|22.83|22.94|22.78|86
1763742390000|2025-11-21 16:26:30|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|6
1763742400000|2025-11-21 16:26:40|||||||||3
1763742410000|2025-11-21 16:26:50|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|8
1763742420000|2025-11-21 16:27:00|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|11
1763742430000|2025-11-21 16:27:10|22.95|22.79|22.94|22.78|22.99|22.83|22.94|22.78|23
1763742440000|2025-11-21 16:27:20|||||||||9
1763742450000|2025-11-21 16:27:30|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|32
1763742460000|2025-11-21 16:27:40|22.92|22.76|22.94|22.78|22.94|22.78|22.9|22.74|10
1763742470000|2025-11-21 16:27:50|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|4
1763742480000|2025-11-21 16:28:00|22.95|22.79|22.9|22.74|22.99|22.83|22.89|22.73|9
1763742490000|2025-11-21 16:28:10|22.89|22.73|22.89|22.73|22.9|22.74|22.89|22.73|3
1763742500000|2025-11-21 16:28:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|23
1763742510000|2025-11-21 16:28:30|||||||||5
1763742520000|2025-11-21 16:28:40|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|31
1763742530000|2025-11-21 16:28:50|||||||||3
1763742540000|2025-11-21 16:29:00|||||||||12
1763742550000|2025-11-21 16:29:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|19
1763742560000|2025-11-21 16:29:20|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|17
1763742570000|2025-11-21 16:29:30|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|14
1763742580000|2025-11-21 16:29:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|17
1763742590000|2025-11-21 16:29:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|225
1763742600000|2025-11-21 16:30:00|22.8|22.64|22.76|22.6|22.8|22.64|22.75|22.59|159
1763742610000|2025-11-21 16:30:10|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|74
1763742620000|2025-11-21 16:30:20|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|33
1763742630000|2025-11-21 16:30:30|22.66|22.5|22.71|22.55|22.73|22.57|22.66|22.5|28
1763742640000|2025-11-21 16:30:40|||||||||10
1763742650000|2025-11-21 16:30:50|||||||||4
1763742660000|2025-11-21 16:31:00|22.75|22.59|22.8|22.64|22.8|22.64|22.73|22.57|32
1763742670000|2025-11-21 16:31:10|22.78|22.62|22.8|22.64|22.8|22.64|22.76|22.6|20
1763742680000|2025-11-21 16:31:20|22.76|22.6|22.76|22.6|22.8|22.64|22.76|22.6|22
1763742690000|2025-11-21 16:31:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|8
1763742700000|2025-11-21 16:31:40|22.81|22.65|22.85|22.69|22.85|22.69|22.8|22.64|22
1763742710000|2025-11-21 16:31:50|||||||||9
1763742720000|2025-11-21 16:32:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|50
1763742730000|2025-11-21 16:32:10|22.87|22.71|22.8|22.64|22.9|22.74|22.8|22.64|31
1763742740000|2025-11-21 16:32:20|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|19
1763742750000|2025-11-21 16:32:30|||||||||7
1763742760000|2025-11-21 16:32:40|||||||||5
1763742770000|2025-11-21 16:32:50|||||||||7
1763742780000|2025-11-21 16:33:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|6
1763742790000|2025-11-21 16:33:10|22.81|22.65|22.76|22.6|22.85|22.69|22.76|22.6|48
1763742800000|2025-11-21 16:33:20|22.8|22.64|22.8|22.64|22.8|22.64|22.76|22.6|82
1763742810000|2025-11-21 16:33:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|17
1763742820000|2025-11-21 16:33:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|16
1763742830000|2025-11-21 16:33:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|11
1763742840000|2025-11-21 16:34:00|22.75|22.59|22.76|22.6|22.76|22.6|22.71|22.55|47
1763742850000|2025-11-21 16:34:10|22.78|22.62|22.76|22.6|22.8|22.64|22.76|22.6|23
1763742860000|2025-11-21 16:34:20|22.78|22.62|22.75|22.59|22.8|22.64|22.75|22.59|9
1763742870000|2025-11-21 16:34:30|22.76|22.6|22.76|22.6|22.8|22.64|22.75|22.59|13
1763742880000|2025-11-21 16:34:40|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|5
1763742890000|2025-11-21 16:34:50|22.85|22.69|22.85|22.69|22.85|22.69|22.8|22.64|15
1763742900000|2025-11-21 16:35:00|22.81|22.65|22.8|22.64|22.85|22.69|22.76|22.6|51
1763742910000|2025-11-21 16:35:10|||||||||8
1763742920000|2025-11-21 16:35:20|22.76|22.6|22.8|22.64|22.8|22.64|22.76|22.6|7
1763742930000|2025-11-21 16:35:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|36
1763742940000|2025-11-21 16:35:40|22.8|22.64|22.8|22.64|22.8|22.64|22.76|22.6|23
1763742950000|2025-11-21 16:35:50|22.76|22.6|22.75|22.59|22.8|22.64|22.75|22.59|14
1763742960000|2025-11-21 16:36:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|35
1763742970000|2025-11-21 16:36:10|||||||||5
1763742980000|2025-11-21 16:36:20|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|91
1763742990000|2025-11-21 16:36:30|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|21
1763743000000|2025-11-21 16:36:40|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|25
1763743010000|2025-11-21 16:36:50|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|17
1763743020000|2025-11-21 16:37:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|16
1763743030000|2025-11-21 16:37:10|||||||||13
1763743040000|2025-11-21 16:37:20|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|34
1763743050000|2025-11-21 16:37:30|||||||||9
1763743060000|2025-11-21 16:37:40|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|14
1763743070000|2025-11-21 16:37:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|7
1763743080000|2025-11-21 16:38:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|36
1763743090000|2025-11-21 16:38:10|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|14
1763743100000|2025-11-21 16:38:20|||||||||8
1763743110000|2025-11-21 16:38:30|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|12
1763743120000|2025-11-21 16:38:40|22.66|22.5|22.64|22.48|22.66|22.5|22.61|22.45|20
1763743130000|2025-11-21 16:38:50|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|20
1763743140000|2025-11-21 16:39:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|10
1763743150000|2025-11-21 16:39:10|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|20
1763743160000|2025-11-21 16:39:20|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|42
1763743170000|2025-11-21 16:39:30|||||||||5
1763743180000|2025-11-21 16:39:40|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|17
1763743190000|2025-11-21 16:39:50|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|27
1763743200000|2025-11-21 16:40:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|16
1763743210000|2025-11-21 16:40:10|||||||||23
1763743220000|2025-11-21 16:40:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|8
1763743230000|2025-11-21 16:40:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1763743240000|2025-11-21 16:40:40|||||||||4
1763743250000|2025-11-21 16:40:50|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|36
1763743260000|2025-11-21 16:41:00|||||||||34
1763743270000|2025-11-21 16:41:10|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|25
1763743280000|2025-11-21 16:41:20|||||||||3
1763743290000|2025-11-21 16:41:30|||||||||30
1763743300000|2025-11-21 16:41:40|||||||||5
1763743310000|2025-11-21 16:41:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|64
1763743320000|2025-11-21 16:42:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|18
1763743330000|2025-11-21 16:42:10|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|7
1763743340000|2025-11-21 16:42:20|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|30
1763743350000|2025-11-21 16:42:30|||||||||9
1763743360000|2025-11-21 16:42:40|||||||||6
1763743370000|2025-11-21 16:42:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|19
1763743380000|2025-11-21 16:43:00|||||||||9
1763743390000|2025-11-21 16:43:10|||||||||5
1763743400000|2025-11-21 16:43:20|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|40
1763743410000|2025-11-21 16:43:30|||||||||5
1763743420000|2025-11-21 16:43:40|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|19
1763743430000|2025-11-21 16:43:50|||||||||12
1763743440000|2025-11-21 16:44:00|||||||||2
1763743450000|2025-11-21 16:44:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|22
1763743460000|2025-11-21 16:44:20|||||||||14
1763743470000|2025-11-21 16:44:30|||||||||5
1763743480000|2025-11-21 16:44:40|||||||||4
1763743490000|2025-11-21 16:44:50|||||||||7
1763743500000|2025-11-21 16:45:00|||||||||12
1763743510000|2025-11-21 16:45:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|38
1763743520000|2025-11-21 16:45:20|22.7|22.54|22.66|22.5|22.7|22.54|22.66|22.5|13
1763743530000|2025-11-21 16:45:30|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|17
1763743540000|2025-11-21 16:45:40|||||||||4
1763743550000|2025-11-21 16:45:50|||||||||13
1763743560000|2025-11-21 16:46:00|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|99
1763743570000|2025-11-21 16:46:10|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|27
1763743580000|2025-11-21 16:46:20|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|30
1763743590000|2025-11-21 16:46:30|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|10
1763743600000|2025-11-21 16:46:40|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|23
1763743610000|2025-11-21 16:46:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|13
1763743620000|2025-11-21 16:47:00|22.52|22.36|22.56|22.4|22.56|22.4|22.52|22.36|36
1763743630000|2025-11-21 16:47:10|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|76
1763743640000|2025-11-21 16:47:20|22.52|22.36|22.56|22.4|22.56|22.4|22.51|22.35|31
1763743650000|2025-11-21 16:47:30|||||||||4
1763743660000|2025-11-21 16:47:40|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|8
1763743670000|2025-11-21 16:47:50|||||||||15
1763743680000|2025-11-21 16:48:00|22.49|22.33|22.42|22.26|22.49|22.33|22.42|22.26|38
1763743690000|2025-11-21 16:48:10|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|46
1763743700000|2025-11-21 16:48:20|22.46|22.3|22.47|22.31|22.47|22.31|22.42|22.26|75
1763743710000|2025-11-21 16:48:30|||||||||30
1763743720000|2025-11-21 16:48:40|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|23
1763743730000|2025-11-21 16:48:50|||||||||12
1763743740000|2025-11-21 16:49:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|52
1763743750000|2025-11-21 16:49:10|||||||||4
1763743760000|2025-11-21 16:49:20|22.46|22.3|22.42|22.26|22.46|22.3|22.42|22.26|76
1763743770000|2025-11-21 16:49:30|||||||||5
1763743780000|2025-11-21 16:49:40|22.46|22.3|22.46|22.3|22.47|22.31|22.46|22.3|23
1763743790000|2025-11-21 16:49:50|22.42|22.26|22.46|22.3|22.47|22.31|22.42|22.26|15
1763743800000|2025-11-21 16:50:00|22.42|22.26|22.47|22.31|22.51|22.35|22.42|22.26|60
1763743810000|2025-11-21 16:50:10|||||||||1
1763743820000|2025-11-21 16:50:20|22.46|22.3|22.46|22.3|22.47|22.31|22.42|22.26|22
1763743830000|2025-11-21 16:50:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1763743840000|2025-11-21 16:50:40|||||||||1
1763743850000|2025-11-21 16:50:50|||||||||11
1763743860000|2025-11-21 16:51:00|||||||||62
1763743870000|2025-11-21 16:51:10|||||||||3
1763743880000|2025-11-21 16:51:20|||||||||8
1763743890000|2025-11-21 16:51:30|||||||||4
1763743900000|2025-11-21 16:51:40|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|50
1763743910000|2025-11-21 16:51:50|22.4|22.24|22.33|22.17|22.4|22.24|22.33|22.17|72
1763743920000|2025-11-21 16:52:00|||||||||91
1763743930000|2025-11-21 16:52:10|||||||||14
1763743940000|2025-11-21 16:52:20|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|35
1763743950000|2025-11-21 16:52:30|||||||||49
1763743960000|2025-11-21 16:52:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|40
1763743970000|2025-11-21 16:52:50|||||||||10
1763743980000|2025-11-21 16:53:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|84
1763743990000|2025-11-21 16:53:10|||||||||36
1763744000000|2025-11-21 16:53:20|||||||||65
1763744010000|2025-11-21 16:53:30|||||||||4
1763744020000|2025-11-21 16:53:40|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|57
1763744030000|2025-11-21 16:53:50|22.14|21.98|22.23|22.07|22.23|22.07|22.14|21.98|54
1763744040000|2025-11-21 16:54:00|||||||||70
1763744050000|2025-11-21 16:54:10|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|272
1763744060000|2025-11-21 16:54:20|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|19
1763744070000|2025-11-21 16:54:30|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|154
1763744080000|2025-11-21 16:54:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|25
1763744090000|2025-11-21 16:54:50|22.19|22.03|22.21|22.05|22.23|22.07|22.19|22.03|90
1763744100000|2025-11-21 16:55:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|19
1763744110000|2025-11-21 16:55:10|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|64
1763744120000|2025-11-21 16:55:20|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|135
1763744130000|2025-11-21 16:55:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1763744140000|2025-11-21 16:55:40|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|16
1763744150000|2025-11-21 16:55:50|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|80
1763744160000|2025-11-21 16:56:00|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|76
1763744170000|2025-11-21 16:56:10|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|90
1763744180000|2025-11-21 16:56:20|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|21
1763744190000|2025-11-21 16:56:30|||||||||1
1763744200000|2025-11-21 16:56:40|||||||||8
1763744210000|2025-11-21 16:56:50|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|36
1763744220000|2025-11-21 16:57:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|16
1763744230000|2025-11-21 16:57:10|||||||||7
1763744240000|2025-11-21 16:57:20|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|7
1763744250000|2025-11-21 16:57:30|||||||||6
1763744260000|2025-11-21 16:57:40|||||||||4
1763744270000|2025-11-21 16:57:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|20
1763744280000|2025-11-21 16:58:00|||||||||5
1763744290000|2025-11-21 16:58:10|||||||||12
1763744300000|2025-11-21 16:58:20|||||||||3
1763744310000|2025-11-21 16:58:30|||||||||4
1763744320000|2025-11-21 16:58:40|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|16
1763744330000|2025-11-21 16:58:50|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|22
1763744340000|2025-11-21 16:59:00|||||||||3
1763744350000|2025-11-21 16:59:10|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|7
1763744360000|2025-11-21 16:59:20|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|1
1763744370000|2025-11-21 16:59:30|22.13|21.97|22.13|21.97|22.14|21.98|22.09|21.93|133
1763744380000|2025-11-21 16:59:40|||||||||12
1763744390000|2025-11-21 16:59:50|||||||||6
1763744400000|2025-11-21 17:00:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|19
1763744410000|2025-11-21 17:00:10|||||||||24
1763744420000|2025-11-21 17:00:20|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|20
1763744430000|2025-11-21 17:00:30|||||||||8
1763744440000|2025-11-21 17:00:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|4
1763744450000|2025-11-21 17:00:50|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|49
1763744460000|2025-11-21 17:01:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|20
1763744470000|2025-11-21 17:01:10|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|36
1763744480000|2025-11-21 17:01:20|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|7
1763744490000|2025-11-21 17:01:30|||||||||5
1763744500000|2025-11-21 17:01:40|22.18|22.02|22.18|22.02|22.18|22.02|22.14|21.98|51
1763744510000|2025-11-21 17:01:50|||||||||6
1763744520000|2025-11-21 17:02:00|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|138
1763744530000|2025-11-21 17:02:10|22.14|21.98|22.18|22.02|22.18|22.02|22.14|21.98|33
1763744540000|2025-11-21 17:02:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|7
1763744550000|2025-11-21 17:02:30|||||||||6
1763744560000|2025-11-21 17:02:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|11
1763744570000|2025-11-21 17:02:50|||||||||8
1763744580000|2025-11-21 17:03:00|||||||||8
1763744590000|2025-11-21 17:03:10|22.28|22.12|22.24|22.08|22.28|22.12|22.24|22.08|59
1763744600000|2025-11-21 17:03:20|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|29
1763744610000|2025-11-21 17:03:30|||||||||10
1763744620000|2025-11-21 17:03:40|||||||||3
1763744630000|2025-11-21 17:03:50|||||||||7
1763744640000|2025-11-21 17:04:00|||||||||7
1763744650000|2025-11-21 17:04:10|||||||||20
1763744660000|2025-11-21 17:04:20|||||||||6
1763744670000|2025-11-21 17:04:30|||||||||5
1763744680000|2025-11-21 17:04:40|||||||||84
1763744690000|2025-11-21 17:04:50|||||||||5
1763744700000|2025-11-21 17:05:00|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|40
1763744710000|2025-11-21 17:05:10|||||||||6
1763744720000|2025-11-21 17:05:20|||||||||1
1763744730000|2025-11-21 17:05:30|||||||||7
1763744740000|2025-11-21 17:05:40|||||||||7
1763744750000|2025-11-21 17:05:50|||||||||8
1763744760000|2025-11-21 17:06:00|||||||||24
1763744770000|2025-11-21 17:06:10|||||||||3
1763744780000|2025-11-21 17:06:20|||||||||1
1763744790000|2025-11-21 17:06:30|||||||||4
1763744800000|2025-11-21 17:06:40|||||||||4
1763744810000|2025-11-21 17:06:50|||||||||3
1763744820000|2025-11-21 17:07:00|||||||||3
1763744830000|2025-11-21 17:07:10|||||||||3
1763744840000|2025-11-21 17:07:20|||||||||14
1763744850000|2025-11-21 17:07:30|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|13
1763744860000|2025-11-21 17:07:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|7
1763744870000|2025-11-21 17:07:50|||||||||3
1763744880000|2025-11-21 17:08:00|||||||||4
1763744890000|2025-11-21 17:08:10|||||||||88
1763744900000|2025-11-21 17:08:20|||||||||6
1763744910000|2025-11-21 17:08:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|7
1763744920000|2025-11-21 17:08:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|42
1763744930000|2025-11-21 17:08:50|||||||||5
1763744940000|2025-11-21 17:09:00|||||||||5
1763744950000|2025-11-21 17:09:10|||||||||3
1763744960000|2025-11-21 17:09:20|||||||||1
1763744970000|2025-11-21 17:09:30|||||||||11
1763744980000|2025-11-21 17:09:40|||||||||3
1763744990000|2025-11-21 17:09:50|||||||||4
1763745000000|2025-11-21 17:10:00|22.19|22.03|22.14|21.98|22.19|22.03|22.14|21.98|5
1763745010000|2025-11-21 17:10:10|||||||||4
1763745020000|2025-11-21 17:10:20|||||||||2
1763745030000|2025-11-21 17:10:30|||||||||5
1763745040000|2025-11-21 17:10:40|||||||||5
1763745050000|2025-11-21 17:10:50|||||||||2
1763745060000|2025-11-21 17:11:00|||||||||49
1763745070000|2025-11-21 17:11:10|||||||||2
1763745080000|2025-11-21 17:11:20|||||||||2
1763745090000|2025-11-21 17:11:30|||||||||6
1763745100000|2025-11-21 17:11:40|||||||||5
1763745110000|2025-11-21 17:11:50|||||||||1
1763745120000|2025-11-21 17:12:00|||||||||25
1763745130000|2025-11-21 17:12:10|||||||||7
1763745140000|2025-11-21 17:12:20|||||||||9
1763745150000|2025-11-21 17:12:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|14
1763745160000|2025-11-21 17:12:40|||||||||2
1763745170000|2025-11-21 17:12:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1763745180000|2025-11-21 17:13:00|||||||||4
1763745190000|2025-11-21 17:13:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|43
1763745200000|2025-11-21 17:13:20|22.14|21.98|22.24|22.08|22.24|22.08|22.14|21.98|18
1763745210000|2025-11-21 17:13:30|||||||||54
1763745220000|2025-11-21 17:13:40|22.19|22.03|22.19|22.03|22.24|22.08|22.19|22.03|39
1763745230000|2025-11-21 17:13:50|22.21|22.05|22.24|22.08|22.24|22.08|22.19|22.03|11
1763745240000|2025-11-21 17:14:00|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|6
1763745250000|2025-11-21 17:14:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|5
1763745260000|2025-11-21 17:14:20|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|38
1763745270000|2025-11-21 17:14:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|20
1763745280000|2025-11-21 17:14:40|||||||||3
1763745290000|2025-11-21 17:14:50|||||||||4
1763745300000|2025-11-21 17:15:00|||||||||4
1763745310000|2025-11-21 17:15:10|||||||||8
1763745320000|2025-11-21 17:15:20|||||||||5
1763745330000|2025-11-21 17:15:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|32
1763745340000|2025-11-21 17:15:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|20
1763745350000|2025-11-21 17:15:50|22.14|21.98|22.19|22.03|22.19|22.03|22.14|21.98|134
1763745360000|2025-11-21 17:16:00|||||||||4
1763745370000|2025-11-21 17:16:10|||||||||2
1763745380000|2025-11-21 17:16:20|||||||||1
1763745390000|2025-11-21 17:16:30|||||||||67
1763745400000|2025-11-21 17:16:40|||||||||12
1763745410000|2025-11-21 17:16:50|||||||||3
1763745420000|2025-11-21 17:17:00|22.15|21.99|22.19|22.03|22.19|22.03|22.14|21.98|60
1763745430000|2025-11-21 17:17:10|22.17|22.01|22.15|21.99|22.19|22.03|22.15|21.99|32
1763745440000|2025-11-21 17:17:20|22.14|21.98|22.15|21.99|22.15|21.99|22.14|21.98|9
1763745450000|2025-11-21 17:17:30|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|52
1763745460000|2025-11-21 17:17:40|||||||||17
1763745470000|2025-11-21 17:17:50|||||||||5
1763745480000|2025-11-21 17:18:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|20
1763745490000|2025-11-21 17:18:10|||||||||3
1763745500000|2025-11-21 17:18:20|22.14|21.98|22.15|21.99|22.15|21.99|22.14|21.98|8
1763745510000|2025-11-21 17:18:30|||||||||4
1763745520000|2025-11-21 17:18:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|82
1763745530000|2025-11-21 17:18:50|||||||||2
1763745540000|2025-11-21 17:19:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|22
1763745550000|2025-11-21 17:19:10|||||||||8
1763745560000|2025-11-21 17:19:20|||||||||9
1763745570000|2025-11-21 17:19:30|||||||||4
1763745580000|2025-11-21 17:19:40|||||||||4
1763745590000|2025-11-21 17:19:50|||||||||2
1763745600000|2025-11-21 17:20:00|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|28
1763745610000|2025-11-21 17:20:10|||||||||9
1763745620000|2025-11-21 17:20:20|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|23
1763745630000|2025-11-21 17:20:30|||||||||14
1763745640000|2025-11-21 17:20:40|22.24|22.08|22.24|22.08|22.29|22.13|22.24|22.08|32
1763745650000|2025-11-21 17:20:50|||||||||11
1763745660000|2025-11-21 17:21:00|22.2|22.04|22.2|22.04|22.24|22.08|22.2|22.04|72
1763745670000|2025-11-21 17:21:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|17
1763745680000|2025-11-21 17:21:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|12
1763745690000|2025-11-21 17:21:30|||||||||4
1763745700000|2025-11-21 17:21:40|22.24|22.08|22.29|22.13|22.29|22.13|22.24|22.08|38
1763745710000|2025-11-21 17:21:50|||||||||1
1763745720000|2025-11-21 17:22:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|47
1763745730000|2025-11-21 17:22:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|62
1763745740000|2025-11-21 17:22:20|||||||||101
1763745750000|2025-11-21 17:22:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|2
1763745760000|2025-11-21 17:22:40|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|29
1763745770000|2025-11-21 17:22:50|||||||||7
1763745780000|2025-11-21 17:23:00|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|56
1763745790000|2025-11-21 17:23:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|87
1763745800000|2025-11-21 17:23:20|||||||||9
1763745810000|2025-11-21 17:23:30|||||||||8
1763745820000|2025-11-21 17:23:40|||||||||7
1763745830000|2025-11-21 17:23:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|51
1763745840000|2025-11-21 17:24:00|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|63
1763745850000|2025-11-21 17:24:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|41
1763745860000|2025-11-21 17:24:20|||||||||1
1763745870000|2025-11-21 17:24:30|||||||||8
1763745880000|2025-11-21 17:24:40|||||||||5
1763745890000|2025-11-21 17:24:50|||||||||2
1763745900000|2025-11-21 17:25:00|22.06|21.9|22.05|21.89|22.1|21.94|22.05|21.89|70
1763745910000|2025-11-21 17:25:10|||||||||10
1763745920000|2025-11-21 17:25:20|||||||||19
1763745930000|2025-11-21 17:25:30|||||||||4
1763745940000|2025-11-21 17:25:40|||||||||4
1763745950000|2025-11-21 17:25:50|||||||||3
1763745960000|2025-11-21 17:26:00|||||||||2
1763745970000|2025-11-21 17:26:10|||||||||10
1763745980000|2025-11-21 17:26:20|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|205
1763745990000|2025-11-21 17:26:30|||||||||15
1763746000000|2025-11-21 17:26:40|||||||||7
1763746010000|2025-11-21 17:26:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1763746020000|2025-11-21 17:27:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|30
1763746030000|2025-11-21 17:27:10|||||||||8
1763746040000|2025-11-21 17:27:20|||||||||3
1763746050000|2025-11-21 17:27:30|||||||||8
1763746060000|2025-11-21 17:27:40|||||||||2
1763746070000|2025-11-21 17:27:50|||||||||6
1763746080000|2025-11-21 17:28:00|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|13
1763746090000|2025-11-21 17:28:10|||||||||14
1763746100000|2025-11-21 17:28:20|||||||||71
1763746110000|2025-11-21 17:28:30|22.13|21.97|22.1|21.94|22.15|21.99|22.1|21.94|21
1763746120000|2025-11-21 17:28:40|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|10
1763746130000|2025-11-21 17:28:50|22.11|21.95|22.11|21.95|22.15|21.99|22.1|21.94|7
1763746140000|2025-11-21 17:29:00|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|6
1763746150000|2025-11-21 17:29:10|||||||||3
1763746160000|2025-11-21 17:29:20|||||||||10
1763746170000|2025-11-21 17:29:30|||||||||6
1763746180000|2025-11-21 17:29:40|||||||||7
1763746190000|2025-11-21 17:29:50|||||||||7
1763746200000|2025-11-21 17:30:00|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|101
1763746210000|2025-11-21 17:30:10|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|7
1763746220000|2025-11-21 17:30:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|13
1763746230000|2025-11-21 17:30:30|22.08|21.92|22.06|21.9|22.1|21.94|22.06|21.9|30
1763746240000|2025-11-21 17:30:40|||||||||4
1763746250000|2025-11-21 17:30:50|||||||||22
1763746260000|2025-11-21 17:31:00|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|193
1763746270000|2025-11-21 17:31:10|||||||||3
1763746280000|2025-11-21 17:31:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|29
1763746290000|2025-11-21 17:31:30|||||||||1
1763746300000|2025-11-21 17:31:40|||||||||2
1763746310000|2025-11-21 17:31:50|||||||||5
1763746320000|2025-11-21 17:32:00|||||||||8
1763746330000|2025-11-21 17:32:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|31
1763746340000|2025-11-21 17:32:20|||||||||1
1763746350000|2025-11-21 17:32:30|||||||||9
1763746360000|2025-11-21 17:32:40|||||||||8
1763746370000|2025-11-21 17:32:50|||||||||3
1763746380000|2025-11-21 17:33:00|||||||||2
1763746390000|2025-11-21 17:33:10|||||||||9
1763746400000|2025-11-21 17:33:20|||||||||4
1763746410000|2025-11-21 17:33:30|||||||||1
1763746420000|2025-11-21 17:33:40|||||||||5
1763746430000|2025-11-21 17:33:50|||||||||3
1763746440000|2025-11-21 17:34:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|243
1763746450000|2025-11-21 17:34:10|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|68
1763746460000|2025-11-21 17:34:20|||||||||11
1763746470000|2025-11-21 17:34:30|||||||||3
1763746480000|2025-11-21 17:34:40|||||||||10
1763746490000|2025-11-21 17:34:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|5
1763746500000|2025-11-21 17:35:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|32
1763746510000|2025-11-21 17:35:10|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|20
1763746520000|2025-11-21 17:35:20|22|21.84|22|21.84|22|21.84|21.96|21.8|25
1763746530000|2025-11-21 17:35:30|21.96|21.8|22|21.84|22|21.84|21.96|21.8|35
1763746540000|2025-11-21 17:35:40|||||||||6
1763746550000|2025-11-21 17:35:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|7
1763746560000|2025-11-21 17:36:00|||||||||7
1763746570000|2025-11-21 17:36:10|||||||||4
1763746580000|2025-11-21 17:36:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1763746590000|2025-11-21 17:36:30|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|32
1763746600000|2025-11-21 17:36:40|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|68
1763746610000|2025-11-21 17:36:50|||||||||6
1763746620000|2025-11-21 17:37:00|21.88|21.72|21.86|21.7|21.91|21.75|21.86|21.7|39
1763746630000|2025-11-21 17:37:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|13
1763746640000|2025-11-21 17:37:20|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|20
1763746650000|2025-11-21 17:37:30|||||||||4
1763746660000|2025-11-21 17:37:40|||||||||17
1763746670000|2025-11-21 17:37:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|65
1763746680000|2025-11-21 17:38:00|21.91|21.75|21.98|21.82|22.01|21.85|21.91|21.75|55
1763746690000|2025-11-21 17:38:10|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|26
1763746700000|2025-11-21 17:38:20|||||||||2
1763746710000|2025-11-21 17:38:30|||||||||1
1763746720000|2025-11-21 17:38:40|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|38
1763746730000|2025-11-21 17:38:50|||||||||7
1763746740000|2025-11-21 17:39:00|||||||||7
1763746750000|2025-11-21 17:39:10|||||||||6
1763746760000|2025-11-21 17:39:20|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|26
1763746770000|2025-11-21 17:39:30|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|67
1763746780000|2025-11-21 17:39:40|||||||||3
1763746790000|2025-11-21 17:39:50|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|26
1763746800000|2025-11-21 17:40:00|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|5
1763746810000|2025-11-21 17:40:10|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|16
1763746820000|2025-11-21 17:40:20|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|19
1763746830000|2025-11-21 17:40:30|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|15
1763746840000|2025-11-21 17:40:40|||||||||1
1763746850000|2025-11-21 17:40:50|||||||||1
1763746860000|2025-11-21 17:41:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|52
1763746870000|2025-11-21 17:41:10|21.98|21.82|22.01|21.85|22.01|21.85|21.96|21.8|26
1763746880000|2025-11-21 17:41:20|21.98|21.82|21.96|21.8|22.01|21.85|21.96|21.8|18
1763746890000|2025-11-21 17:41:30|||||||||3
1763746900000|2025-11-21 17:41:40|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|28
1763746910000|2025-11-21 17:41:50|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|8
1763746920000|2025-11-21 17:42:00|||||||||4
1763746930000|2025-11-21 17:42:10|||||||||3
1763746940000|2025-11-21 17:42:20|||||||||4
1763746950000|2025-11-21 17:42:30|||||||||8
1763746960000|2025-11-21 17:42:40|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|31
1763746970000|2025-11-21 17:42:50|||||||||25
1763746980000|2025-11-21 17:43:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|11
1763746990000|2025-11-21 17:43:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|25
1763747000000|2025-11-21 17:43:20|||||||||5
1763747010000|2025-11-21 17:43:30|||||||||12
1763747020000|2025-11-21 17:43:40|||||||||7
1763747030000|2025-11-21 17:43:50|||||||||16
1763747040000|2025-11-21 17:44:00|||||||||3
1763747050000|2025-11-21 17:44:10|||||||||7
1763747060000|2025-11-21 17:44:20|||||||||6
1763747070000|2025-11-21 17:44:30|||||||||11
1763747080000|2025-11-21 17:44:40|||||||||8
1763747090000|2025-11-21 17:44:50|||||||||19
1763747100000|2025-11-21 17:45:00|||||||||5
1763747110000|2025-11-21 17:45:10|||||||||3
1763747120000|2025-11-21 17:45:20|||||||||18
1763747130000|2025-11-21 17:45:30|||||||||6
1763747140000|2025-11-21 17:45:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|36
1763747150000|2025-11-21 17:45:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|50
1763747160000|2025-11-21 17:46:00|||||||||3
1763747170000|2025-11-21 17:46:10|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|48
1763747180000|2025-11-21 17:46:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|48
1763747190000|2025-11-21 17:46:30|||||||||3
1763747200000|2025-11-21 17:46:40|||||||||22
1763747210000|2025-11-21 17:46:50|||||||||43
1763747220000|2025-11-21 17:47:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|31
1763747230000|2025-11-21 17:47:10|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|14
1763747240000|2025-11-21 17:47:20|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|9
1763747250000|2025-11-21 17:47:30|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|6
1763747260000|2025-11-21 17:47:40|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|10
1763747270000|2025-11-21 17:47:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|13
1763747280000|2025-11-21 17:48:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|12
1763747290000|2025-11-21 17:48:10|||||||||5
1763747300000|2025-11-21 17:48:20|21.91|21.75|21.91|21.75|21.95|21.79|21.91|21.75|42
1763747310000|2025-11-21 17:48:30|||||||||2
1763747320000|2025-11-21 17:48:40|||||||||5
1763747330000|2025-11-21 17:48:50|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|78
1763747340000|2025-11-21 17:49:00|||||||||45
1763747350000|2025-11-21 17:49:10|||||||||4
1763747360000|2025-11-21 17:49:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|19
1763747370000|2025-11-21 17:49:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|59
1763747380000|2025-11-21 17:49:40|||||||||8
1763747390000|2025-11-21 17:49:50|||||||||2
1763747400000|2025-11-21 17:50:00|||||||||40
1763747410000|2025-11-21 17:50:10|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|17
1763747420000|2025-11-21 17:50:20|21.95|21.79|21.93|21.77|21.95|21.79|21.91|21.75|29
1763747430000|2025-11-21 17:50:30|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|19
1763747440000|2025-11-21 17:50:40|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|9
1763747450000|2025-11-21 17:50:50|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|4
1763747460000|2025-11-21 17:51:00|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|0
1763747470000|2025-11-21 17:51:10|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|28
1763747480000|2025-11-21 17:51:20|||||||||29
1763747490000|2025-11-21 17:51:30|||||||||15
1763747500000|2025-11-21 17:51:40|21.95|21.79|21.95|21.79|21.95|21.79|21.91|21.75|15
1763747510000|2025-11-21 17:51:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|21
1763747520000|2025-11-21 17:52:00|||||||||5
1763747530000|2025-11-21 17:52:10|||||||||10
1763747540000|2025-11-21 17:52:20|22|21.84|21.96|21.8|22|21.84|21.96|21.8|38
1763747550000|2025-11-21 17:52:30|22|21.84|22|21.84|22|21.84|22|21.84|5
1763747560000|2025-11-21 17:52:40|||||||||2
1763747570000|2025-11-21 17:52:50|||||||||9
1763747580000|2025-11-21 17:53:00|||||||||5
1763747590000|2025-11-21 17:53:10|21.96|21.8|22|21.84|22|21.84|21.96|21.8|28
1763747600000|2025-11-21 17:53:20|||||||||1
1763747610000|2025-11-21 17:53:30|||||||||27
1763747620000|2025-11-21 17:53:40|||||||||14
1763747630000|2025-11-21 17:53:50|||||||||3
1763747640000|2025-11-21 17:54:00|22.05|21.89|22.05|21.89|22.05|21.89|22.01|21.85|97
1763747650000|2025-11-21 17:54:10|||||||||2
1763747660000|2025-11-21 17:54:20|22.01|21.85|22.05|21.89|22.05|21.89|22|21.84|34
1763747670000|2025-11-21 17:54:30|22|21.84|22|21.84|22.01|21.85|22|21.84|31
1763747680000|2025-11-21 17:54:40|||||||||11
1763747690000|2025-11-21 17:54:50|||||||||9
1763747700000|2025-11-21 17:55:00|21.96|21.8|22|21.84|22|21.84|21.96|21.8|38
1763747710000|2025-11-21 17:55:10|||||||||6
1763747720000|2025-11-21 17:55:20|||||||||3
1763747730000|2025-11-21 17:55:30|||||||||3
1763747740000|2025-11-21 17:55:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|34
1763747750000|2025-11-21 17:55:50|||||||||1
1763747760000|2025-11-21 17:56:00|22|21.84|22|21.84|22|21.84|21.96|21.8|90
1763747770000|2025-11-21 17:56:10|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|10
1763747780000|2025-11-21 17:56:20|||||||||6
1763747790000|2025-11-21 17:56:30|||||||||13
1763747800000|2025-11-21 17:56:40|||||||||2
1763747810000|2025-11-21 17:56:50|||||||||3
1763747820000|2025-11-21 17:57:00|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|7
1763747830000|2025-11-21 17:57:10|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|4
1763747840000|2025-11-21 17:57:20|22.1|21.94|22.05|21.89|22.1|21.94|22.05|21.89|21
1763747850000|2025-11-21 17:57:30|||||||||8
1763747860000|2025-11-21 17:57:40|22.01|21.85|22.01|21.85|22.01|21.85|22|21.84|42
1763747870000|2025-11-21 17:57:50|22.05|21.89|22.05|21.89|22.05|21.89|22.01|21.85|15
1763747880000|2025-11-21 17:58:00|22.01|21.85|22.01|21.85|22.05|21.89|22.01|21.85|50
1763747890000|2025-11-21 17:58:10|||||||||2
1763747900000|2025-11-21 17:58:20|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|92
1763747910000|2025-11-21 17:58:30|22.03|21.87|22.05|21.89|22.05|21.89|22.01|21.85|14
1763747920000|2025-11-21 17:58:40|||||||||2
1763747930000|2025-11-21 17:58:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|44
1763747940000|2025-11-21 17:59:00|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|23
1763747950000|2025-11-21 17:59:10|22|21.84|22.01|21.85|22.01|21.85|22|21.84|4
1763747960000|2025-11-21 17:59:20|||||||||3
1763747970000|2025-11-21 17:59:30|||||||||2
1763747980000|2025-11-21 17:59:40|||||||||29
1763747990000|2025-11-21 17:59:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|28
1763748000000|2025-11-21 18:00:00|||||||||18
1763748010000|2025-11-21 18:00:10|||||||||10
1763748020000|2025-11-21 18:00:20|||||||||1
1763748030000|2025-11-21 18:00:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|4
1763748040000|2025-11-21 18:00:40|||||||||38
1763748050000|2025-11-21 18:00:50|||||||||1
1763748060000|2025-11-21 18:01:00|22.03|21.87|22.01|21.85|22.03|21.87|22.01|21.85|23
1763748070000|2025-11-21 18:01:10|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|8
1763748080000|2025-11-21 18:01:20|22.03|21.87|22.01|21.85|22.05|21.89|22.01|21.85|12
1763748090000|2025-11-21 18:01:30|||||||||1
1763748100000|2025-11-21 18:01:40|||||||||15
1763748120000|2025-11-21 18:02:00|||||||||2
1763748130000|2025-11-21 18:02:10|||||||||3
1763748140000|2025-11-21 18:02:20|||||||||4
1763748150000|2025-11-21 18:02:30|||||||||13
1763748160000|2025-11-21 18:02:40|||||||||1
1763748170000|2025-11-21 18:02:50|||||||||2
1763748180000|2025-11-21 18:03:00|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|125
1763748190000|2025-11-21 18:03:10|22.03|21.87|22.06|21.9|22.06|21.9|22.01|21.85|5
1763748200000|2025-11-21 18:03:20|||||||||4
1763748210000|2025-11-21 18:03:30|||||||||6
1763748220000|2025-11-21 18:03:40|||||||||11
1763748230000|2025-11-21 18:03:50|||||||||40
1763748240000|2025-11-21 18:04:00|22.1|21.94|22.11|21.95|22.15|21.99|22.1|21.94|39
1763748250000|2025-11-21 18:04:10|22.15|21.99|22.15|21.99|22.15|21.99|22.11|21.95|29
1763748260000|2025-11-21 18:04:20|||||||||3
1763748270000|2025-11-21 18:04:30|||||||||5
1763748280000|2025-11-21 18:04:40|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|44
1763748290000|2025-11-21 18:04:50|||||||||3
1763748300000|2025-11-21 18:05:00|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|65
1763748310000|2025-11-21 18:05:10|22.22|22.06|22.24|22.08|22.24|22.08|22.2|22.04|16
1763748320000|2025-11-21 18:05:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|10
1763748330000|2025-11-21 18:05:30|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|64
1763748340000|2025-11-21 18:05:40|||||||||5
1763748350000|2025-11-21 18:05:50|||||||||16
1763748360000|2025-11-21 18:06:00|||||||||3
1763748370000|2025-11-21 18:06:10|||||||||1
1763748380000|2025-11-21 18:06:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|3
1763748390000|2025-11-21 18:06:30|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|35
1763748400000|2025-11-21 18:06:40|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|16
1763748410000|2025-11-21 18:06:50|||||||||7
1763748420000|2025-11-21 18:07:00|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|21
1763748430000|2025-11-21 18:07:10|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|15
1763748450000|2025-11-21 18:07:30|||||||||2
1763748460000|2025-11-21 18:07:40|||||||||9
1763748470000|2025-11-21 18:07:50|||||||||3
1763748480000|2025-11-21 18:08:00|||||||||17
1763748490000|2025-11-21 18:08:10|||||||||1
1763748500000|2025-11-21 18:08:20|||||||||6
1763748510000|2025-11-21 18:08:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|14
1763748520000|2025-11-21 18:08:40|||||||||4
1763748530000|2025-11-21 18:08:50|||||||||4
1763748540000|2025-11-21 18:09:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|15
1763748550000|2025-11-21 18:09:10|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|10
1763748560000|2025-11-21 18:09:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|104
1763748570000|2025-11-21 18:09:30|||||||||1
1763748580000|2025-11-21 18:09:40|22.24|22.08|22.24|22.08|22.24|22.08|22.2|22.04|11
1763748590000|2025-11-21 18:09:50|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|10
1763748600000|2025-11-21 18:10:00|22.2|22.04|22.29|22.13|22.29|22.13|22.2|22.04|54
1763748610000|2025-11-21 18:10:10|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|8
1763748620000|2025-11-21 18:10:20|||||||||7
1763748630000|2025-11-21 18:10:30|||||||||10
1763748640000|2025-11-21 18:10:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|9
1763748650000|2025-11-21 18:10:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|37
1763748660000|2025-11-21 18:11:00|||||||||3
1763748670000|2025-11-21 18:11:10|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|4
1763748680000|2025-11-21 18:11:20|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|13
1763748690000|2025-11-21 18:11:30|||||||||2
1763748700000|2025-11-21 18:11:40|22.32|22.16|22.34|22.18|22.34|22.18|22.29|22.13|59
1763748710000|2025-11-21 18:11:50|22.32|22.16|22.3|22.14|22.34|22.18|22.3|22.14|32
1763748720000|2025-11-21 18:12:00|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|12
1763748730000|2025-11-21 18:12:10|||||||||2
1763748740000|2025-11-21 18:12:20|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|11
1763748750000|2025-11-21 18:12:30|||||||||3
1763748760000|2025-11-21 18:12:40|22.3|22.14|22.34|22.18|22.34|22.18|22.3|22.14|15
1763748770000|2025-11-21 18:12:50|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|5
1763748780000|2025-11-21 18:13:00|22.3|22.14|22.29|22.13|22.34|22.18|22.29|22.13|47
1763748790000|2025-11-21 18:13:10|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|32
1763748800000|2025-11-21 18:13:20|||||||||10
1763748810000|2025-11-21 18:13:30|22.27|22.11|22.29|22.13|22.3|22.14|22.25|22.09|98
1763748820000|2025-11-21 18:13:40|||||||||1
1763748830000|2025-11-21 18:13:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|3
1763748840000|2025-11-21 18:14:00|22.32|22.16|22.3|22.14|22.34|22.18|22.3|22.14|19
1763748850000|2025-11-21 18:14:10|22.34|22.18|22.34|22.18|22.34|22.18|22.3|22.14|36
1763748860000|2025-11-21 18:14:20|||||||||1
1763748870000|2025-11-21 18:14:30|||||||||1
1763748880000|2025-11-21 18:14:40|||||||||3
1763748890000|2025-11-21 18:14:50|||||||||4
1763748900000|2025-11-21 18:15:00|||||||||6
1763748910000|2025-11-21 18:15:10|22.39|22.23|22.39|22.23|22.39|22.23|22.34|22.18|64
1763748920000|2025-11-21 18:15:20|||||||||4
1763748940000|2025-11-21 18:15:40|||||||||8
1763748950000|2025-11-21 18:15:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|28
1763748960000|2025-11-21 18:16:00|22.36|22.2|22.39|22.23|22.39|22.23|22.34|22.18|23
1763748970000|2025-11-21 18:16:10|||||||||7
1763748980000|2025-11-21 18:16:20|22.34|22.18|22.34|22.18|22.39|22.23|22.34|22.18|30
1763748990000|2025-11-21 18:16:30|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|79
1763749000000|2025-11-21 18:16:40|22.3|22.14|22.29|22.13|22.32|22.16|22.29|22.13|46
1763749010000|2025-11-21 18:16:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|6
1763749020000|2025-11-21 18:17:00|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|17
1763749030000|2025-11-21 18:17:10|||||||||3
1763749040000|2025-11-21 18:17:20|||||||||7
1763749050000|2025-11-21 18:17:30|||||||||2
1763749060000|2025-11-21 18:17:40|||||||||6
1763749070000|2025-11-21 18:17:50|||||||||10
1763749080000|2025-11-21 18:18:00|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|35
1763749090000|2025-11-21 18:18:10|||||||||1
1763749100000|2025-11-21 18:18:20|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|9
1763749110000|2025-11-21 18:18:30|||||||||3
1763749120000|2025-11-21 18:18:40|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|19
1763749130000|2025-11-21 18:18:50|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|6
1763749140000|2025-11-21 18:19:00|22.34|22.18|22.34|22.18|22.39|22.23|22.34|22.18|77
1763749150000|2025-11-21 18:19:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|28
1763749160000|2025-11-21 18:19:20|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|36
1763749170000|2025-11-21 18:19:30|||||||||2
1763749180000|2025-11-21 18:19:40|||||||||5
1763749190000|2025-11-21 18:19:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|4
1763749200000|2025-11-21 18:20:00|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|26
1763749210000|2025-11-21 18:20:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|3
1763749220000|2025-11-21 18:20:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|2
1763749230000|2025-11-21 18:20:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|19
1763749240000|2025-11-21 18:20:40|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|27
1763749250000|2025-11-21 18:20:50|22.27|22.11|22.29|22.13|22.29|22.13|22.27|22.11|29
1763749260000|2025-11-21 18:21:00|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|68
1763749270000|2025-11-21 18:21:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|18
1763749280000|2025-11-21 18:21:20|22.24|22.08|22.24|22.08|22.24|22.08|22.2|22.04|5
1763749290000|2025-11-21 18:21:30|||||||||1
1763749300000|2025-11-21 18:21:40|22.2|22.04|22.24|22.08|22.24|22.08|22.2|22.04|115
1763749310000|2025-11-21 18:21:50|22.2|22.04|22.2|22.04|22.24|22.08|22.2|22.04|201
1763749320000|2025-11-21 18:22:00|22.22|22.06|22.29|22.13|22.29|22.13|22.22|22.06|29
1763749330000|2025-11-21 18:22:10|22.27|22.11|22.29|22.13|22.29|22.13|22.25|22.09|10
1763749340000|2025-11-21 18:22:20|||||||||35
1763749350000|2025-11-21 18:22:30|22.27|22.11|22.29|22.13|22.29|22.13|22.25|22.09|8
1763749360000|2025-11-21 18:22:40|||||||||21
1763749370000|2025-11-21 18:22:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|7
1763749380000|2025-11-21 18:23:00|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|7
1763749390000|2025-11-21 18:23:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|12
1763749400000|2025-11-21 18:23:20|||||||||34
1763749410000|2025-11-21 18:23:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|6
1763749420000|2025-11-21 18:23:40|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|28
1763749430000|2025-11-21 18:23:50|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|19
1763749440000|2025-11-21 18:24:00|22.25|22.09|22.25|22.09|22.29|22.13|22.24|22.08|7
1763749450000|2025-11-21 18:24:10|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1763749460000|2025-11-21 18:24:20|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|4
1763749470000|2025-11-21 18:24:30|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|7
1763749480000|2025-11-21 18:24:40|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|11
1763749490000|2025-11-21 18:24:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|1
1763749500000|2025-11-21 18:25:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|37
1763749510000|2025-11-21 18:25:10|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|35
1763749520000|2025-11-21 18:25:20|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|2
1763749530000|2025-11-21 18:25:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|5
1763749540000|2025-11-21 18:25:40|22.2|22.04|22.2|22.04|22.24|22.08|22.2|22.04|17
1763749550000|2025-11-21 18:25:50|22.22|22.06|22.2|22.04|22.24|22.08|22.2|22.04|4
1763749560000|2025-11-21 18:26:00|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|11
1763749570000|2025-11-21 18:26:10|22.24|22.08|22.24|22.08|22.25|22.09|22.24|22.08|5
1763749580000|2025-11-21 18:26:20|22.25|22.09|22.25|22.09|22.25|22.09|22.24|22.08|15
1763749590000|2025-11-21 18:26:30|22.29|22.13|22.29|22.13|22.29|22.13|22.25|22.09|8
1763749600000|2025-11-21 18:26:40|||||||||4
1763749610000|2025-11-21 18:26:50|22.25|22.09|22.25|22.09|22.29|22.13|22.24|22.08|21
1763749620000|2025-11-21 18:27:00|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|9
1763749630000|2025-11-21 18:27:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|20
1763749640000|2025-11-21 18:27:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|3
1763749650000|2025-11-21 18:27:30|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|44
1763749660000|2025-11-21 18:27:40|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|4
1763749670000|2025-11-21 18:27:50|||||||||4
1763749680000|2025-11-21 18:28:00|22.15|21.99|22.15|21.99|22.19|22.03|22.15|21.99|138
1763749690000|2025-11-21 18:28:10|22.17|22.01|22.19|22.03|22.2|22.04|22.17|22.01|8
1763749700000|2025-11-21 18:28:20|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|13
1763749710000|2025-11-21 18:28:30|22.17|22.01|22.15|21.99|22.19|22.03|22.15|21.99|12
1763749720000|2025-11-21 18:28:40|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|35
1763749730000|2025-11-21 18:28:50|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|23
1763749740000|2025-11-21 18:29:00|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|17
1763749750000|2025-11-21 18:29:10|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|23
1763749760000|2025-11-21 18:29:20|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|5
1763749770000|2025-11-21 18:29:30|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|8
1763749780000|2025-11-21 18:29:40|22.11|21.95|22.1|21.94|22.11|21.95|22.06|21.9|13
1763749790000|2025-11-21 18:29:50|||||||||2
1763749800000|2025-11-21 18:30:00|22.11|21.95|22.1|21.94|22.15|21.99|22.1|21.94|24
1763749810000|2025-11-21 18:30:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|32
1763749820000|2025-11-21 18:30:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|28
1763749830000|2025-11-21 18:30:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|24
1763749840000|2025-11-21 18:30:40|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|131
1763749850000|2025-11-21 18:30:50|||||||||9
1763749860000|2025-11-21 18:31:00|||||||||9
1763749870000|2025-11-21 18:31:10|||||||||2
1763749880000|2025-11-21 18:31:20|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|16
1763749890000|2025-11-21 18:31:30|||||||||2
1763749900000|2025-11-21 18:31:40|||||||||5
1763749910000|2025-11-21 18:31:50|22|21.84|22|21.84|22.01|21.85|21.96|21.8|69
1763749920000|2025-11-21 18:32:00|22.01|21.85|22|21.84|22.01|21.85|21.96|21.8|20
1763749930000|2025-11-21 18:32:10|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|8
1763749940000|2025-11-21 18:32:20|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|7
1763749950000|2025-11-21 18:32:30|||||||||3
1763749960000|2025-11-21 18:32:40|||||||||3
1763749970000|2025-11-21 18:32:50|||||||||5
1763749980000|2025-11-21 18:33:00|||||||||5
1763749990000|2025-11-21 18:33:10|||||||||3
1763750000000|2025-11-21 18:33:20|||||||||63
1763750010000|2025-11-21 18:33:30|21.98|21.82|22.01|21.85|22.01|21.85|21.96|21.8|15
1763750020000|2025-11-21 18:33:40|22.03|21.87|22.05|21.89|22.05|21.89|22.01|21.85|22
1763750030000|2025-11-21 18:33:50|22.03|21.87|22.01|21.85|22.05|21.89|22.01|21.85|122
1763750040000|2025-11-21 18:34:00|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|14
1763750050000|2025-11-21 18:34:10|||||||||6
1763750060000|2025-11-21 18:34:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1763750070000|2025-11-21 18:34:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|12
1763750080000|2025-11-21 18:34:40|22|21.84|22|21.84|22.01|21.85|22|21.84|4
1763750090000|2025-11-21 18:34:50|22.01|21.85|22|21.84|22.01|21.85|22|21.84|3
1763750100000|2025-11-21 18:35:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|21
1763750110000|2025-11-21 18:35:10|||||||||3
1763750120000|2025-11-21 18:35:20|||||||||9
1763750130000|2025-11-21 18:35:30|||||||||8
1763750140000|2025-11-21 18:35:40|||||||||2
1763750150000|2025-11-21 18:35:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|18
1763750160000|2025-11-21 18:36:00|21.93|21.77|21.91|21.75|21.95|21.79|21.91|21.75|22
1763750170000|2025-11-21 18:36:10|||||||||1
1763750180000|2025-11-21 18:36:20|||||||||5
1763750190000|2025-11-21 18:36:30|||||||||5
1763750200000|2025-11-21 18:36:40|||||||||3
1763750210000|2025-11-21 18:36:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|71
1763750220000|2025-11-21 18:37:00|||||||||3
1763750230000|2025-11-21 18:37:10|||||||||9
1763750250000|2025-11-21 18:37:30|||||||||7
1763750260000|2025-11-21 18:37:40|||||||||16
1763750280000|2025-11-21 18:38:00|||||||||5
1763750290000|2025-11-21 18:38:10|||||||||3
1763750300000|2025-11-21 18:38:20|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|126
1763750310000|2025-11-21 18:38:30|21.89|21.73|21.86|21.7|21.91|21.75|21.86|21.7|26
1763750320000|2025-11-21 18:38:40|||||||||14
1763750330000|2025-11-21 18:38:50|||||||||8
1763750340000|2025-11-21 18:39:00|||||||||7
1763750350000|2025-11-21 18:39:10|||||||||11
1763750360000|2025-11-21 18:39:20|||||||||2
1763750370000|2025-11-21 18:39:30|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|30
1763750380000|2025-11-21 18:39:40|||||||||94
1763750390000|2025-11-21 18:39:50|21.81|21.65|21.81|21.65|21.84|21.68|21.81|21.65|11
1763750400000|2025-11-21 18:40:00|||||||||3
1763750410000|2025-11-21 18:40:10|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|29
1763750420000|2025-11-21 18:40:20|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|8
1763750430000|2025-11-21 18:40:30|||||||||3
1763750440000|2025-11-21 18:40:40|||||||||106
1763750450000|2025-11-21 18:40:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|42
1763750460000|2025-11-21 18:41:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|54
1763750470000|2025-11-21 18:41:10|||||||||8
1763750480000|2025-11-21 18:41:20|||||||||1
1763750490000|2025-11-21 18:41:30|||||||||3
1763750500000|2025-11-21 18:41:40|||||||||1
1763750510000|2025-11-21 18:41:50|||||||||4
1763750520000|2025-11-21 18:42:00|||||||||12
1763750530000|2025-11-21 18:42:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|47
1763750540000|2025-11-21 18:42:20|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|9
1763750550000|2025-11-21 18:42:30|||||||||16
1763750560000|2025-11-21 18:42:40|||||||||1
1763750570000|2025-11-21 18:42:50|||||||||5
1763750580000|2025-11-21 18:43:00|||||||||16
1763750590000|2025-11-21 18:43:10|||||||||19
1763750600000|2025-11-21 18:43:20|||||||||1
1763750610000|2025-11-21 18:43:30|||||||||10
1763750620000|2025-11-21 18:43:40|||||||||4
1763750630000|2025-11-21 18:43:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|3
1763750640000|2025-11-21 18:44:00|||||||||16
1763750650000|2025-11-21 18:44:10|||||||||8
1763750670000|2025-11-21 18:44:30|||||||||9
1763750680000|2025-11-21 18:44:40|||||||||72
1763750690000|2025-11-21 18:44:50|||||||||8
1763750700000|2025-11-21 18:45:00|||||||||6
1763750710000|2025-11-21 18:45:10|||||||||1084
1763750720000|2025-11-21 18:45:20|||||||||15
1763750730000|2025-11-21 18:45:30|||||||||4
1763750740000|2025-11-21 18:45:40|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|33
1763750750000|2025-11-21 18:45:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|30
1763750760000|2025-11-21 18:46:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|96
1763750770000|2025-11-21 18:46:10|||||||||4
1763750780000|2025-11-21 18:46:20|||||||||5
1763750790000|2025-11-21 18:46:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|44
1763750800000|2025-11-21 18:46:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|51
1763750810000|2025-11-21 18:46:50|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|19
1763750820000|2025-11-21 18:47:00|||||||||2
1763750830000|2025-11-21 18:47:10|||||||||1
1763750840000|2025-11-21 18:47:20|||||||||5
1763750850000|2025-11-21 18:47:30|||||||||10
1763750860000|2025-11-21 18:47:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|17
1763750870000|2025-11-21 18:47:50|||||||||1
1763750880000|2025-11-21 18:48:00|||||||||3
1763750890000|2025-11-21 18:48:10|21.72|21.56|21.67|21.51|21.76|21.6|21.67|21.51|164
1763750900000|2025-11-21 18:48:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|159
1763750910000|2025-11-21 18:48:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|23
1763750920000|2025-11-21 18:48:40|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|104
1763750930000|2025-11-21 18:48:50|||||||||3
1763750940000|2025-11-21 18:49:00|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|53
1763750950000|2025-11-21 18:49:10|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|95
1763750960000|2025-11-21 18:49:20|21.58|21.42|21.62|21.46|21.62|21.46|21.57|21.41|69
1763750970000|2025-11-21 18:49:30|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|25
1763750980000|2025-11-21 18:49:40|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|10
1763750990000|2025-11-21 18:49:50|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|32
1763751000000|2025-11-21 18:50:00|21.58|21.42|21.53|21.37|21.6|21.44|21.53|21.37|23
1763751010000|2025-11-21 18:50:10|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|165
1763751020000|2025-11-21 18:50:20|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|52
1763751030000|2025-11-21 18:50:30|||||||||111
1763751040000|2025-11-21 18:50:40|||||||||3
1763751050000|2025-11-21 18:50:50|21.55|21.39|21.57|21.41|21.57|21.41|21.53|21.37|18
1763751060000|2025-11-21 18:51:00|21.53|21.37|21.53|21.37|21.57|21.41|21.53|21.37|112
1763751070000|2025-11-21 18:51:10|21.55|21.39|21.57|21.41|21.57|21.41|21.53|21.37|24
1763751080000|2025-11-21 18:51:20|21.53|21.37|21.57|21.41|21.57|21.41|21.53|21.37|28
1763751090000|2025-11-21 18:51:30|21.55|21.39|21.53|21.37|21.58|21.42|21.53|21.37|103
1763751100000|2025-11-21 18:51:40|||||||||6
1763751110000|2025-11-21 18:51:50|||||||||4
1763751120000|2025-11-21 18:52:00|21.57|21.41|21.58|21.42|21.58|21.42|21.53|21.37|34
1763751130000|2025-11-21 18:52:10|||||||||42
1763751140000|2025-11-21 18:52:20|21.62|21.46|21.62|21.46|21.62|21.46|21.58|21.42|174
1763751150000|2025-11-21 18:52:30|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|10
1763751160000|2025-11-21 18:52:40|21.62|21.46|21.63|21.47|21.63|21.47|21.58|21.42|14
1763751170000|2025-11-21 18:52:50|||||||||10
1763751180000|2025-11-21 18:53:00|21.62|21.46|21.62|21.46|21.62|21.46|21.58|21.42|24
1763751190000|2025-11-21 18:53:10|||||||||29
1763751200000|2025-11-21 18:53:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|68
1763751210000|2025-11-21 18:53:30|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|37
1763751220000|2025-11-21 18:53:40|||||||||2
1763751230000|2025-11-21 18:53:50|||||||||159
1763751240000|2025-11-21 18:54:00|||||||||9
1763751250000|2025-11-21 18:54:10|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|4
1763751260000|2025-11-21 18:54:20|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|15
1763751270000|2025-11-21 18:54:30|21.62|21.46|21.63|21.47|21.67|21.51|21.62|21.46|95
1763751280000|2025-11-21 18:54:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1763751290000|2025-11-21 18:54:50|||||||||9
1763751300000|2025-11-21 18:55:00|||||||||4
1763751310000|2025-11-21 18:55:10|||||||||6
1763751320000|2025-11-21 18:55:20|||||||||224
1763751330000|2025-11-21 18:55:30|21.63|21.47|21.62|21.46|21.67|21.51|21.62|21.46|42
1763751340000|2025-11-21 18:55:40|||||||||1
1763751350000|2025-11-21 18:55:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|5
1763751360000|2025-11-21 18:56:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|31
1763751370000|2025-11-21 18:56:10|||||||||27
1763751380000|2025-11-21 18:56:20|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|94
1763751390000|2025-11-21 18:56:30|||||||||4
1763751400000|2025-11-21 18:56:40|||||||||5
1763751410000|2025-11-21 18:56:50|21.63|21.47|21.62|21.46|21.67|21.51|21.62|21.46|36
1763751420000|2025-11-21 18:57:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|16
1763751430000|2025-11-21 18:57:10|||||||||6
1763751440000|2025-11-21 18:57:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|94
1763751450000|2025-11-21 18:57:30|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|46
1763751460000|2025-11-21 18:57:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|44
1763751470000|2025-11-21 18:57:50|||||||||4
1763751480000|2025-11-21 18:58:00|21.69|21.53|21.71|21.55|21.71|21.55|21.67|21.51|32
1763751490000|2025-11-21 18:58:10|21.67|21.51|21.67|21.51|21.71|21.55|21.67|21.51|26
1763751500000|2025-11-21 18:58:20|21.71|21.55|21.72|21.56|21.72|21.56|21.69|21.53|8
1763751510000|2025-11-21 18:58:30|21.71|21.55|21.71|21.55|21.72|21.56|21.67|21.51|8
1763751520000|2025-11-21 18:58:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|15
1763751530000|2025-11-21 18:58:50|||||||||31
1763751540000|2025-11-21 18:59:00|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|11
1763751550000|2025-11-21 18:59:10|||||||||9
1763751560000|2025-11-21 18:59:20|||||||||24
1763751570000|2025-11-21 18:59:30|||||||||3
1763751580000|2025-11-21 18:59:40|21.69|21.53|21.67|21.51|21.71|21.55|21.67|21.51|22
1763751590000|2025-11-21 18:59:50|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|8
1763751600000|2025-11-21 19:00:00|||||||||7
1763751610000|2025-11-21 19:00:10|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|44
1763751620000|2025-11-21 19:00:20|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|10
1763751630000|2025-11-21 19:00:30|||||||||17
1763751640000|2025-11-21 19:00:40|||||||||4
1763751650000|2025-11-21 19:00:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|33
1763751660000|2025-11-21 19:01:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|13
1763751670000|2025-11-21 19:01:10|||||||||25
1763751680000|2025-11-21 19:01:20|||||||||13
1763751690000|2025-11-21 19:01:30|||||||||10
1763751700000|2025-11-21 19:01:40|||||||||4
1763751710000|2025-11-21 19:01:50|||||||||1
1763751720000|2025-11-21 19:02:00|||||||||2
1763751730000|2025-11-21 19:02:10|||||||||4
1763751740000|2025-11-21 19:02:20|21.71|21.55|21.71|21.55|21.71|21.55|21.67|21.51|100
1763751750000|2025-11-21 19:02:30|21.67|21.51|21.71|21.55|21.71|21.55|21.67|21.51|24
1763751760000|2025-11-21 19:02:40|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|4
1763751770000|2025-11-21 19:02:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|7
1763751780000|2025-11-21 19:03:00|||||||||3
1763751790000|2025-11-21 19:03:10|||||||||8
1763751800000|2025-11-21 19:03:20|||||||||3
1763751810000|2025-11-21 19:03:30|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|1
1763751820000|2025-11-21 19:03:40|||||||||4
1763751830000|2025-11-21 19:03:50|||||||||3
1763751840000|2025-11-21 19:04:00|||||||||3
1763751850000|2025-11-21 19:04:10|||||||||3
1763751860000|2025-11-21 19:04:20|||||||||3
1763751870000|2025-11-21 19:04:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|42
1763751880000|2025-11-21 19:04:40|||||||||2
1763751890000|2025-11-21 19:04:50|||||||||3
1763751900000|2025-11-21 19:05:00|||||||||3
1763751910000|2025-11-21 19:05:10|||||||||3
1763751920000|2025-11-21 19:05:20|||||||||11
1763751930000|2025-11-21 19:05:30|||||||||3
1763751940000|2025-11-21 19:05:40|||||||||5
1763751950000|2025-11-21 19:05:50|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|39
1763751960000|2025-11-21 19:06:00|||||||||7
1763751970000|2025-11-21 19:06:10|21.6|21.44|21.62|21.46|21.62|21.46|21.58|21.42|11
1763751980000|2025-11-21 19:06:20|21.58|21.42|21.58|21.42|21.6|21.44|21.58|21.42|9
1763751990000|2025-11-21 19:06:30|||||||||6
1763752000000|2025-11-21 19:06:40|||||||||57
1763752010000|2025-11-21 19:06:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|5
1763752020000|2025-11-21 19:07:00|||||||||12
1763752030000|2025-11-21 19:07:10|||||||||4
1763752040000|2025-11-21 19:07:20|||||||||4
1763752050000|2025-11-21 19:07:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|19
1763752060000|2025-11-21 19:07:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|12
1763752080000|2025-11-21 19:08:00|||||||||6
1763752090000|2025-11-21 19:08:10|||||||||1
1763752100000|2025-11-21 19:08:20|||||||||5
1763752110000|2025-11-21 19:08:30|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|16
1763752120000|2025-11-21 19:08:40|||||||||9
1763752130000|2025-11-21 19:08:50|||||||||15
1763752140000|2025-11-21 19:09:00|||||||||4
1763752150000|2025-11-21 19:09:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|5
1763752160000|2025-11-21 19:09:20|||||||||4
1763752170000|2025-11-21 19:09:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|11
1763752180000|2025-11-21 19:09:40|||||||||2
1763752190000|2025-11-21 19:09:50|||||||||3
1763752200000|2025-11-21 19:10:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|9
1763752210000|2025-11-21 19:10:10|||||||||11
1763752220000|2025-11-21 19:10:20|||||||||2
1763752230000|2025-11-21 19:10:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|12
1763752240000|2025-11-21 19:10:40|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|6
1763752250000|2025-11-21 19:10:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|2
1763752260000|2025-11-21 19:11:00|||||||||34
1763752270000|2025-11-21 19:11:10|||||||||3
1763752280000|2025-11-21 19:11:20|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|19
1763752290000|2025-11-21 19:11:30|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|2
1763752310000|2025-11-21 19:11:50|||||||||8
1763752320000|2025-11-21 19:12:00|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|36
1763752330000|2025-11-21 19:12:10|||||||||2
1763752340000|2025-11-21 19:12:20|||||||||5
1763752350000|2025-11-21 19:12:30|||||||||4
1763752360000|2025-11-21 19:12:40|||||||||2
1763752370000|2025-11-21 19:12:50|||||||||5
1763752380000|2025-11-21 19:13:00|||||||||3
1763752390000|2025-11-21 19:13:10|||||||||1
1763752400000|2025-11-21 19:13:20|||||||||3
1763752410000|2025-11-21 19:13:30|||||||||14
1763752420000|2025-11-21 19:13:40|||||||||3
1763752430000|2025-11-21 19:13:50|||||||||20
1763752440000|2025-11-21 19:14:00|||||||||10
1763752450000|2025-11-21 19:14:10|||||||||2
1763752460000|2025-11-21 19:14:20|||||||||6
1763752470000|2025-11-21 19:14:30|||||||||11
1763752480000|2025-11-21 19:14:40|||||||||10
1763752490000|2025-11-21 19:14:50|||||||||48
1763752500000|2025-11-21 19:15:00|||||||||15
1763752510000|2025-11-21 19:15:10|||||||||4
1763752520000|2025-11-21 19:15:20|||||||||5
1763752530000|2025-11-21 19:15:30|||||||||6
1763752540000|2025-11-21 19:15:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|59
1763752550000|2025-11-21 19:15:50|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|31
1763752560000|2025-11-21 19:16:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|9
1763752570000|2025-11-21 19:16:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|35
1763752580000|2025-11-21 19:16:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|45
1763752590000|2025-11-21 19:16:30|||||||||9
1763752600000|2025-11-21 19:16:40|||||||||7
1763752610000|2025-11-21 19:16:50|||||||||3
1763752620000|2025-11-21 19:17:00|||||||||1
1763752630000|2025-11-21 19:17:10|||||||||9
1763752640000|2025-11-21 19:17:20|||||||||4
1763752650000|2025-11-21 19:17:30|||||||||2
1763752660000|2025-11-21 19:17:40|||||||||3
1763752670000|2025-11-21 19:17:50|||||||||3
1763752680000|2025-11-21 19:18:00|21.68|21.52|21.72|21.56|21.72|21.56|21.67|21.51|57
1763752690000|2025-11-21 19:18:10|||||||||5
1763752700000|2025-11-21 19:18:20|||||||||37
1763752710000|2025-11-21 19:18:30|||||||||2
1763752720000|2025-11-21 19:18:40|||||||||11
1763752730000|2025-11-21 19:18:50|||||||||17
1763752740000|2025-11-21 19:19:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|44
1763752750000|2025-11-21 19:19:10|||||||||2
1763752760000|2025-11-21 19:19:20|||||||||2
1763752770000|2025-11-21 19:19:30|||||||||6
1763752780000|2025-11-21 19:19:40|||||||||4
1763752790000|2025-11-21 19:19:50|||||||||11
1763752800000|2025-11-21 19:20:00|21.71|21.55|21.68|21.52|21.72|21.56|21.68|21.52|69
1763752810000|2025-11-21 19:20:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|3
1763752820000|2025-11-21 19:20:20|||||||||7
1763752830000|2025-11-21 19:20:30|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|45
1763752840000|2025-11-21 19:20:40|||||||||10
1763752850000|2025-11-21 19:20:50|||||||||5
1763752860000|2025-11-21 19:21:00|||||||||15
1763752870000|2025-11-21 19:21:10|||||||||2
1763752880000|2025-11-21 19:21:20|||||||||1
1763752890000|2025-11-21 19:21:30|||||||||12
1763752900000|2025-11-21 19:21:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|59
1763752910000|2025-11-21 19:21:50|||||||||15
1763752920000|2025-11-21 19:22:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|14
1763752930000|2025-11-21 19:22:10|||||||||5
1763752940000|2025-11-21 19:22:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|9
1763752950000|2025-11-21 19:22:30|||||||||1
1763752960000|2025-11-21 19:22:40|||||||||8
1763752970000|2025-11-21 19:22:50|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|50
1763752990000|2025-11-21 19:23:10|||||||||19
1763753000000|2025-11-21 19:23:20|||||||||125
1763753010000|2025-11-21 19:23:30|||||||||51
1763753020000|2025-11-21 19:23:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|13
1763753030000|2025-11-21 19:23:50|||||||||122
1763753040000|2025-11-21 19:24:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|10
1763753050000|2025-11-21 19:24:10|||||||||18
1763753060000|2025-11-21 19:24:20|||||||||10
1763753070000|2025-11-21 19:24:30|||||||||8
1763753080000|2025-11-21 19:24:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|6
1763753090000|2025-11-21 19:24:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|57
1763753100000|2025-11-21 19:25:00|||||||||11
1763753110000|2025-11-21 19:25:10|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|18
1763753120000|2025-11-21 19:25:20|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|17
1763753130000|2025-11-21 19:25:30|||||||||2
1763753140000|2025-11-21 19:25:40|||||||||27
1763753150000|2025-11-21 19:25:50|||||||||61
1763753160000|2025-11-21 19:26:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|7
1763753170000|2025-11-21 19:26:10|||||||||14
1763753180000|2025-11-21 19:26:20|||||||||3
1763753190000|2025-11-21 19:26:30|||||||||58
1763753200000|2025-11-21 19:26:40|||||||||4
1763753210000|2025-11-21 19:26:50|||||||||15
1763753220000|2025-11-21 19:27:00|||||||||4
1763753230000|2025-11-21 19:27:10|21.67|21.51|21.67|21.51|21.67|21.51|21.63|21.47|64
1763753240000|2025-11-21 19:27:20|||||||||2
1763753250000|2025-11-21 19:27:30|||||||||3
1763753260000|2025-11-21 19:27:40|||||||||1
1763753270000|2025-11-21 19:27:50|||||||||7
1763753280000|2025-11-21 19:28:00|||||||||6
1763753290000|2025-11-21 19:28:10|||||||||4
1763753300000|2025-11-21 19:28:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|14
1763753310000|2025-11-21 19:28:30|||||||||1
1763753320000|2025-11-21 19:28:40|||||||||10
1763753330000|2025-11-21 19:28:50|||||||||18
1763753340000|2025-11-21 19:29:00|||||||||47
1763753350000|2025-11-21 19:29:10|||||||||48
1763753360000|2025-11-21 19:29:20|||||||||11
1763753370000|2025-11-21 19:29:30|||||||||20
1763753380000|2025-11-21 19:29:40|||||||||20
1763753390000|2025-11-21 19:29:50|||||||||43
1763753400000|2025-11-21 19:30:00|||||||||10
1763753410000|2025-11-21 19:30:10|||||||||17
1763753420000|2025-11-21 19:30:20|||||||||11
1763753430000|2025-11-21 19:30:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|22
1763753440000|2025-11-21 19:30:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|19
1763753450000|2025-11-21 19:30:50|||||||||3
1763753460000|2025-11-21 19:31:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|93
1763753470000|2025-11-21 19:31:10|21.76|21.6|21.73|21.57|21.76|21.6|21.72|21.56|42
1763753480000|2025-11-21 19:31:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|32
1763753490000|2025-11-21 19:31:30|||||||||12
1763753500000|2025-11-21 19:31:40|||||||||7
1763753510000|2025-11-21 19:31:50|||||||||9
1763753520000|2025-11-21 19:32:00|||||||||6
1763753530000|2025-11-21 19:32:10|||||||||8
1763753540000|2025-11-21 19:32:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|12
1763753550000|2025-11-21 19:32:30|||||||||5
1763753560000|2025-11-21 19:32:40|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|74
1763753570000|2025-11-21 19:32:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|93
1763753580000|2025-11-21 19:33:00|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|52
1763753590000|2025-11-21 19:33:10|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|12
1763753600000|2025-11-21 19:33:20|||||||||1
1763753610000|2025-11-21 19:33:30|||||||||9
1763753620000|2025-11-21 19:33:40|||||||||5
1763753630000|2025-11-21 19:33:50|||||||||11
1763753640000|2025-11-21 19:34:00|||||||||8
1763753650000|2025-11-21 19:34:10|||||||||4
1763753660000|2025-11-21 19:34:20|||||||||2
1763753670000|2025-11-21 19:34:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|10
1763753680000|2025-11-21 19:34:40|21.81|21.65|21.79|21.63|21.82|21.66|21.77|21.61|43
1763753690000|2025-11-21 19:34:50|21.77|21.61|21.77|21.61|21.81|21.65|21.77|21.61|29
1763753700000|2025-11-21 19:35:00|||||||||4
1763753710000|2025-11-21 19:35:10|||||||||13
1763753720000|2025-11-21 19:35:20|||||||||12
1763753730000|2025-11-21 19:35:30|||||||||6
1763753740000|2025-11-21 19:35:40|||||||||6
1763753750000|2025-11-21 19:35:50|||||||||7
1763753760000|2025-11-21 19:36:00|||||||||34
1763753770000|2025-11-21 19:36:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|24
1763753780000|2025-11-21 19:36:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|9
1763753790000|2025-11-21 19:36:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|16
1763753800000|2025-11-21 19:36:40|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|6
1763753810000|2025-11-21 19:36:50|||||||||16
1763753820000|2025-11-21 19:37:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|18
1763753830000|2025-11-21 19:37:10|||||||||7
1763753840000|2025-11-21 19:37:20|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|8
1763753850000|2025-11-21 19:37:30|||||||||4
1763753860000|2025-11-21 19:37:40|||||||||32
1763753870000|2025-11-21 19:37:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|6
1763753880000|2025-11-21 19:38:00|||||||||11
1763753890000|2025-11-21 19:38:10|||||||||6
1763753900000|2025-11-21 19:38:20|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|5
1763753910000|2025-11-21 19:38:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|8
1763753920000|2025-11-21 19:38:40|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|14
1763753930000|2025-11-21 19:38:50|||||||||6
1763753940000|2025-11-21 19:39:00|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|7
1763753950000|2025-11-21 19:39:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|10
1763753960000|2025-11-21 19:39:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|19
1763753970000|2025-11-21 19:39:30|||||||||4247
1763753980000|2025-11-21 19:39:40|||||||||52
1763753990000|2025-11-21 19:39:50|||||||||53
1763754000000|2025-11-21 19:40:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|7
1763754010000|2025-11-21 19:40:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|45
1763754020000|2025-11-21 19:40:20|||||||||18
1763754030000|2025-11-21 19:40:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|92
1763754040000|2025-11-21 19:40:40|||||||||6
1763754050000|2025-11-21 19:40:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|56
1763754060000|2025-11-21 19:41:00|||||||||5
1763754070000|2025-11-21 19:41:10|||||||||5
1763754080000|2025-11-21 19:41:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|4
1763754090000|2025-11-21 19:41:30|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|4
1763754100000|2025-11-21 19:41:40|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|20
1763754110000|2025-11-21 19:41:50|||||||||14
1763754120000|2025-11-21 19:42:00|||||||||6
1763754130000|2025-11-21 19:42:10|||||||||2
1763754140000|2025-11-21 19:42:20|||||||||4
1763754150000|2025-11-21 19:42:30|||||||||4
1763754160000|2025-11-21 19:42:40|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|5
1763754170000|2025-11-21 19:42:50|||||||||7
1763754180000|2025-11-21 19:43:00|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|9
1763754190000|2025-11-21 19:43:10|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|6
1763754200000|2025-11-21 19:43:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|78
1763754210000|2025-11-21 19:43:30|||||||||5
1763754220000|2025-11-21 19:43:40|||||||||1
1763754230000|2025-11-21 19:43:50|||||||||7
1763754240000|2025-11-21 19:44:00|21.87|21.71|21.91|21.75|21.91|21.75|21.86|21.7|21
1763754250000|2025-11-21 19:44:10|||||||||28
1763754260000|2025-11-21 19:44:20|||||||||44
1763754270000|2025-11-21 19:44:30|||||||||4
1763754280000|2025-11-21 19:44:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|14
1763754290000|2025-11-21 19:44:50|||||||||3
1763754300000|2025-11-21 19:45:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|59
1763754310000|2025-11-21 19:45:10|21.87|21.71|21.86|21.7|21.91|21.75|21.86|21.7|17
1763754320000|2025-11-21 19:45:20|||||||||2
1763754330000|2025-11-21 19:45:30|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|26
1763754340000|2025-11-21 19:45:40|||||||||42
1763754350000|2025-11-21 19:45:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|28
1763754360000|2025-11-21 19:46:00|||||||||7
1763754370000|2025-11-21 19:46:10|21.87|21.71|21.87|21.71|21.91|21.75|21.87|21.71|32
1763754380000|2025-11-21 19:46:20|||||||||22
1763754390000|2025-11-21 19:46:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|5
1763754400000|2025-11-21 19:46:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|4
1763754410000|2025-11-21 19:46:50|||||||||19
1763754420000|2025-11-21 19:47:00|||||||||10
1763754430000|2025-11-21 19:47:10|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|55
1763754440000|2025-11-21 19:47:20|||||||||4
1763754450000|2025-11-21 19:47:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|71
1763754460000|2025-11-21 19:47:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|5
1763754470000|2025-11-21 19:47:50|||||||||9
1763754480000|2025-11-21 19:48:00|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|65
1763754490000|2025-11-21 19:48:10|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|6
1763754500000|2025-11-21 19:48:20|||||||||11
1763754510000|2025-11-21 19:48:30|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|50
1763754520000|2025-11-21 19:48:40|21.81|21.65|21.77|21.61|21.81|21.65|21.77|21.61|10
1763754530000|2025-11-21 19:48:50|21.81|21.65|21.81|21.65|21.81|21.65|21.77|21.61|24
1763754540000|2025-11-21 19:49:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|62
1763754550000|2025-11-21 19:49:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|17
1763754560000|2025-11-21 19:49:20|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|49
1763754570000|2025-11-21 19:49:30|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|93
1763754580000|2025-11-21 19:49:40|21.84|21.68|21.86|21.7|21.86|21.7|21.82|21.66|5
1763754590000|2025-11-21 19:49:50|||||||||9
1763754600000|2025-11-21 19:50:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|14
1763754610000|2025-11-21 19:50:10|||||||||2
1763754620000|2025-11-21 19:50:20|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|10
1763754630000|2025-11-21 19:50:30|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|9
1763754640000|2025-11-21 19:50:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|35
1763754650000|2025-11-21 19:50:50|||||||||8
1763754660000|2025-11-21 19:51:00|21.86|21.7|21.86|21.7|21.86|21.7|21.82|21.66|29
1763754670000|2025-11-21 19:51:10|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|32
1763754680000|2025-11-21 19:51:20|21.84|21.68|21.82|21.66|21.86|21.7|21.82|21.66|7
1763754690000|2025-11-21 19:51:30|||||||||1
1763754700000|2025-11-21 19:51:40|||||||||5
1763754710000|2025-11-21 19:51:50|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|22
1763754720000|2025-11-21 19:52:00|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|9
1763754730000|2025-11-21 19:52:10|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|8
1763754740000|2025-11-21 19:52:20|21.86|21.7|21.86|21.7|21.86|21.7|21.82|21.66|11
1763754750000|2025-11-21 19:52:30|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|4
1763754760000|2025-11-21 19:52:40|||||||||2
1763754770000|2025-11-21 19:52:50|||||||||8
1763754780000|2025-11-21 19:53:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1763754790000|2025-11-21 19:53:10|||||||||4
1763754800000|2025-11-21 19:53:20|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|14
1763754810000|2025-11-21 19:53:30|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|20
1763754820000|2025-11-21 19:53:40|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|7
1763754830000|2025-11-21 19:53:50|||||||||3
1763754840000|2025-11-21 19:54:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|6
1763754850000|2025-11-21 19:54:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|21
1763754860000|2025-11-21 19:54:20|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|6
1763754870000|2025-11-21 19:54:30|||||||||1
1763754880000|2025-11-21 19:54:40|||||||||5
1763754890000|2025-11-21 19:54:50|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|13
1763754900000|2025-11-21 19:55:00|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|13
1763754910000|2025-11-21 19:55:10|||||||||6
1763754920000|2025-11-21 19:55:20|||||||||9
1763754930000|2025-11-21 19:55:30|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|34
1763754940000|2025-11-21 19:55:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|33
1763754950000|2025-11-21 19:55:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|33
1763754960000|2025-11-21 19:56:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|13
1763754970000|2025-11-21 19:56:10|21.91|21.75|21.91|21.75|21.94|21.78|21.91|21.75|17
1763754980000|2025-11-21 19:56:20|||||||||14
1763754990000|2025-11-21 19:56:30|||||||||6
1763755000000|2025-11-21 19:56:40|||||||||13
1763755010000|2025-11-21 19:56:50|21.94|21.78|21.91|21.75|21.96|21.8|21.91|21.75|42
1763755020000|2025-11-21 19:57:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|18
1763755030000|2025-11-21 19:57:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|11
1763755040000|2025-11-21 19:57:20|21.99|21.83|21.96|21.8|21.99|21.83|21.96|21.8|7
1763755050000|2025-11-21 19:57:30|||||||||7
1763755060000|2025-11-21 19:57:40|||||||||4
1763755070000|2025-11-21 19:57:50|||||||||3
1763755080000|2025-11-21 19:58:00|||||||||3
1763755090000|2025-11-21 19:58:10|||||||||6
1763755100000|2025-11-21 19:58:20|||||||||9
1763755110000|2025-11-21 19:58:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|5
1763755120000|2025-11-21 19:58:40|21.94|21.78|21.92|21.76|21.94|21.78|21.91|21.75|5
1763755130000|2025-11-21 19:58:50|21.96|21.8|21.96|21.8|21.97|21.81|21.96|21.8|41
1763755140000|2025-11-21 19:59:00|||||||||3
1763755150000|2025-11-21 19:59:10|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|22
1763755160000|2025-11-21 19:59:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|6
1763755170000|2025-11-21 19:59:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|8
1763755180000|2025-11-21 19:59:40|21.91|21.75|21.91|21.75|21.91|21.75|21.87|21.71|59
1763755190000|2025-11-21 19:59:50|||||||||29
1763755200000|2025-11-21 20:00:00|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|37
1763755210000|2025-11-21 20:00:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|38
1763755220000|2025-11-21 20:00:20|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|54
1763755230000|2025-11-21 20:00:30|||||||||36
1763755240000|2025-11-21 20:00:40|||||||||6
1763755250000|2025-11-21 20:00:50|||||||||3
1763755260000|2025-11-21 20:01:00|21.94|21.78|21.96|21.8|21.96|21.8|21.92|21.76|15
1763755270000|2025-11-21 20:01:10|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|10
1763755280000|2025-11-21 20:01:20|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|4
1763755290000|2025-11-21 20:01:30|||||||||5
1763755300000|2025-11-21 20:01:40|||||||||4
1763755310000|2025-11-21 20:01:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|79
1763755320000|2025-11-21 20:02:00|21.89|21.73|21.91|21.75|21.92|21.76|21.89|21.73|6
1763755330000|2025-11-21 20:02:10|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|1
1763755340000|2025-11-21 20:02:20|21.91|21.75|21.91|21.75|21.92|21.76|21.87|21.71|30
1763755350000|2025-11-21 20:02:30|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|2
1763755360000|2025-11-21 20:02:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1763755370000|2025-11-21 20:02:50|21.92|21.76|21.91|21.75|21.92|21.76|21.87|21.71|6
1763755380000|2025-11-21 20:03:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|26
1763755390000|2025-11-21 20:03:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|4
1763755400000|2025-11-21 20:03:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1763755410000|2025-11-21 20:03:30|||||||||2
1763755420000|2025-11-21 20:03:40|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|10
1763755430000|2025-11-21 20:03:50|||||||||3
1763755440000|2025-11-21 20:04:00|21.94|21.78|21.92|21.76|21.96|21.8|21.92|21.76|6
1763755450000|2025-11-21 20:04:10|21.96|21.8|21.94|21.78|21.96|21.8|21.92|21.76|12
1763755460000|2025-11-21 20:04:20|21.96|21.8|21.96|21.8|21.96|21.8|21.92|21.76|5
1763755470000|2025-11-21 20:04:30|||||||||2
1763755480000|2025-11-21 20:04:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|33
1763755490000|2025-11-21 20:04:50|||||||||6
1763755500000|2025-11-21 20:05:00|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|7
1763755510000|2025-11-21 20:05:10|21.94|21.78|21.96|21.8|21.96|21.8|21.92|21.76|4
1763755520000|2025-11-21 20:05:20|||||||||1
1763755530000|2025-11-21 20:05:30|||||||||2
1763755540000|2025-11-21 20:05:40|||||||||1
1763755550000|2025-11-21 20:05:50|||||||||21
1763755560000|2025-11-21 20:06:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|7
1763755570000|2025-11-21 20:06:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1763755580000|2025-11-21 20:06:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1763755590000|2025-11-21 20:06:30|||||||||3
1763755600000|2025-11-21 20:06:40|21.94|21.78|21.92|21.76|21.96|21.8|21.92|21.76|27
1763755610000|2025-11-21 20:06:50|||||||||1
1763755620000|2025-11-21 20:07:00|||||||||3
1763755630000|2025-11-21 20:07:10|||||||||1
1763755640000|2025-11-21 20:07:20|21.91|21.75|21.92|21.76|21.92|21.76|21.89|21.73|16
1763755650000|2025-11-21 20:07:30|21.91|21.75|21.91|21.75|21.92|21.76|21.91|21.75|77
1763755660000|2025-11-21 20:07:40|21.87|21.71|21.89|21.73|21.92|21.76|21.87|21.71|49
1763755670000|2025-11-21 20:07:50|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|5
1763755680000|2025-11-21 20:08:00|||||||||5
1763755690000|2025-11-21 20:08:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|6
1763755700000|2025-11-21 20:08:20|||||||||1
1763755710000|2025-11-21 20:08:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|7
1763755720000|2025-11-21 20:08:40|||||||||1
1763755730000|2025-11-21 20:08:50|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1763755740000|2025-11-21 20:09:00|||||||||5
1763755750000|2025-11-21 20:09:10|||||||||4
1763755760000|2025-11-21 20:09:20|||||||||3
1763755770000|2025-11-21 20:09:30|||||||||4
1763755780000|2025-11-21 20:09:40|||||||||2
1763755790000|2025-11-21 20:09:50|||||||||3
1763755800000|2025-11-21 20:10:00|21.87|21.71|21.87|21.71|21.91|21.75|21.87|21.71|112
1763755810000|2025-11-21 20:10:10|21.89|21.73|21.91|21.75|21.91|21.75|21.87|21.71|44
1763755820000|2025-11-21 20:10:20|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|2
1763755830000|2025-11-21 20:10:30|21.91|21.75|21.92|21.76|21.96|21.8|21.91|21.75|15
1763755840000|2025-11-21 20:10:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|1
1763755850000|2025-11-21 20:10:50|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|1
1763755860000|2025-11-21 20:11:00|21.91|21.75|21.91|21.75|21.92|21.76|21.91|21.75|15
1763755870000|2025-11-21 20:11:10|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|14
1763755880000|2025-11-21 20:11:20|||||||||18
1763755890000|2025-11-21 20:11:30|||||||||21
1763755900000|2025-11-21 20:11:40|||||||||1
1763755910000|2025-11-21 20:11:50|||||||||12
1763755920000|2025-11-21 20:12:00|||||||||17
1763755930000|2025-11-21 20:12:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|32
1763755940000|2025-11-21 20:12:20|||||||||4
1763755950000|2025-11-21 20:12:30|||||||||32
1763755960000|2025-11-21 20:12:40|||||||||26
1763755970000|2025-11-21 20:12:50|||||||||5
1763755980000|2025-11-21 20:13:00|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|14
1763755990000|2025-11-21 20:13:10|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|29
1763756000000|2025-11-21 20:13:20|||||||||30
1763756010000|2025-11-21 20:13:30|||||||||24
1763756020000|2025-11-21 20:13:40|||||||||22
1763756030000|2025-11-21 20:13:50|||||||||21
1763756040000|2025-11-21 20:14:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|44
1763756050000|2025-11-21 20:14:10|||||||||17
1763756060000|2025-11-21 20:14:20|||||||||20
1763756070000|2025-11-21 20:14:30|||||||||21
1763756080000|2025-11-21 20:14:40|||||||||15
1763756090000|2025-11-21 20:14:50|||||||||82
1763756100000|2025-11-21 20:15:00|||||||||3
1763756110000|2025-11-21 20:15:10|||||||||1
1763756120000|2025-11-21 20:15:20|||||||||5
1763756130000|2025-11-21 20:15:30|||||||||2
1763756150000|2025-11-21 20:15:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|46
1763756160000|2025-11-21 20:16:00|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|87
1763756170000|2025-11-21 20:16:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|62
1763756180000|2025-11-21 20:16:20|||||||||4
1763756190000|2025-11-21 20:16:30|||||||||8
1763756200000|2025-11-21 20:16:40|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|34
1763756210000|2025-11-21 20:16:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|14
1763756220000|2025-11-21 20:17:00|||||||||2
1763756230000|2025-11-21 20:17:10|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|10
1763756240000|2025-11-21 20:17:20|21.79|21.63|21.77|21.61|21.82|21.66|21.77|21.61|4
1763756250000|2025-11-21 20:17:30|||||||||4
1763756260000|2025-11-21 20:17:40|||||||||5
1763756270000|2025-11-21 20:17:50|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|39
1763756280000|2025-11-21 20:18:00|21.74|21.58|21.77|21.61|21.77|21.61|21.72|21.56|34
1763756290000|2025-11-21 20:18:10|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|4
1763756300000|2025-11-21 20:18:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|3
1763756310000|2025-11-21 20:18:30|||||||||2
1763756320000|2025-11-21 20:18:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|15
1763756330000|2025-11-21 20:18:50|||||||||2
1763756340000|2025-11-21 20:19:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|129
1763756350000|2025-11-21 20:19:10|||||||||1
1763756360000|2025-11-21 20:19:20|||||||||1
1763756370000|2025-11-21 20:19:30|||||||||3
1763756380000|2025-11-21 20:19:40|||||||||1
1763756390000|2025-11-21 20:19:50|||||||||3
1763756400000|2025-11-21 20:20:00|||||||||2
1763756410000|2025-11-21 20:20:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|10
1763756420000|2025-11-21 20:20:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|6
1763756430000|2025-11-21 20:20:30|||||||||1
1763756440000|2025-11-21 20:20:40|||||||||5
1763756460000|2025-11-21 20:21:00|||||||||1
1763756470000|2025-11-21 20:21:10|||||||||3
1763756480000|2025-11-21 20:21:20|||||||||4
1763756500000|2025-11-21 20:21:40|||||||||3
1763756520000|2025-11-21 20:22:00|||||||||2
1763756530000|2025-11-21 20:22:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|7
1763756540000|2025-11-21 20:22:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|5
1763756550000|2025-11-21 20:22:30|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|9
1763756560000|2025-11-21 20:22:40|||||||||4
1763756570000|2025-11-21 20:22:50|||||||||3
1763756580000|2025-11-21 20:23:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|8
1763756590000|2025-11-21 20:23:10|||||||||1
1763756600000|2025-11-21 20:23:20|||||||||4
1763756610000|2025-11-21 20:23:30|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|27
1763756620000|2025-11-21 20:23:40|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|25
1763756630000|2025-11-21 20:23:50|||||||||7
1763756640000|2025-11-21 20:24:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|10
1763756650000|2025-11-21 20:24:10|||||||||9
1763756660000|2025-11-21 20:24:20|||||||||3
1763756670000|2025-11-21 20:24:30|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|28
1763756680000|2025-11-21 20:24:40|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|32
1763756690000|2025-11-21 20:24:50|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|9
1763756700000|2025-11-21 20:25:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|14
1763756710000|2025-11-21 20:25:10|||||||||1
1763756720000|2025-11-21 20:25:20|||||||||5
1763756730000|2025-11-21 20:25:30|||||||||2
1763756740000|2025-11-21 20:25:40|||||||||24
1763756750000|2025-11-21 20:25:50|||||||||12
1763756770000|2025-11-21 20:26:10|||||||||23
1763756780000|2025-11-21 20:26:20|||||||||5
1763756790000|2025-11-21 20:26:30|||||||||1
1763756800000|2025-11-21 20:26:40|||||||||7
1763756810000|2025-11-21 20:26:50|||||||||8
1763756820000|2025-11-21 20:27:00|||||||||2
1763756830000|2025-11-21 20:27:10|||||||||5
1763756840000|2025-11-21 20:27:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|93
1763756850000|2025-11-21 20:27:30|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|21
1763756860000|2025-11-21 20:27:40|||||||||9
1763756870000|2025-11-21 20:27:50|21.96|21.8|21.96|21.8|21.96|21.8|21.92|21.76|93
1763756880000|2025-11-21 20:28:00|||||||||1
1763756890000|2025-11-21 20:28:10|||||||||5
1763756900000|2025-11-21 20:28:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|15
1763756910000|2025-11-21 20:28:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|11
1763756920000|2025-11-21 20:28:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|2
1763756930000|2025-11-21 20:28:50|21.92|21.76|21.96|21.8|21.96|21.8|21.92|21.76|35
1763756940000|2025-11-21 20:29:00|||||||||1
1763756950000|2025-11-21 20:29:10|||||||||1
1763756970000|2025-11-21 20:29:30|||||||||14
1763756980000|2025-11-21 20:29:40|||||||||16
1763756990000|2025-11-21 20:29:50|||||||||1
1763757000000|2025-11-21 20:30:00|21.97|21.81|21.96|21.8|22.01|21.85|21.96|21.8|21
1763757010000|2025-11-21 20:30:10|||||||||2
1763757020000|2025-11-21 20:30:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|10
1763757030000|2025-11-21 20:30:30|21.96|21.8|21.96|21.8|21.96|21.8|21.92|21.76|73
1763757040000|2025-11-21 20:30:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|21
1763757050000|2025-11-21 20:30:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1763757060000|2025-11-21 20:31:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|49
1763757070000|2025-11-21 20:31:10|||||||||4
1763757080000|2025-11-21 20:31:20|||||||||2
1763757090000|2025-11-21 20:31:30|22.01|21.85|22.01|21.85|22.01|21.85|21.96|21.8|116
1763757110000|2025-11-21 20:31:50|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|8
1763757120000|2025-11-21 20:32:00|||||||||14
1763757130000|2025-11-21 20:32:10|||||||||2
1763757140000|2025-11-21 20:32:20|22|21.84|22.01|21.85|22.01|21.85|21.96|21.8|112
1763757150000|2025-11-21 20:32:30|21.96|21.8|21.96|21.8|22.01|21.85|21.96|21.8|27
1763757160000|2025-11-21 20:32:40|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|18
1763757170000|2025-11-21 20:32:50|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|14
1763757180000|2025-11-21 20:33:00|22|21.84|21.91|21.75|22|21.84|21.91|21.75|23
1763757190000|2025-11-21 20:33:10|21.92|21.76|21.96|21.8|21.96|21.8|21.91|21.75|14
1763757200000|2025-11-21 20:33:20|21.92|21.76|21.91|21.75|21.96|21.8|21.91|21.75|72
1763757210000|2025-11-21 20:33:30|||||||||1
1763757220000|2025-11-21 20:33:40|21.89|21.73|21.87|21.71|21.91|21.75|21.87|21.71|15
1763757230000|2025-11-21 20:33:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|32
1763757240000|2025-11-21 20:34:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|38
1763757250000|2025-11-21 20:34:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|13
1763757260000|2025-11-21 20:34:20|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|38
1763757270000|2025-11-21 20:34:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1763757280000|2025-11-21 20:34:40|||||||||9
1763757290000|2025-11-21 20:34:50|||||||||16
1763757300000|2025-11-21 20:35:00|||||||||12
1763757310000|2025-11-21 20:35:10|||||||||3
1763757320000|2025-11-21 20:35:20|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|36
1763757330000|2025-11-21 20:35:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|82
1763757340000|2025-11-21 20:35:40|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|87
1763757350000|2025-11-21 20:35:50|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|5
1763757360000|2025-11-21 20:36:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|7
1763757370000|2025-11-21 20:36:10|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|11
1763757380000|2025-11-21 20:36:20|||||||||3
1763757390000|2025-11-21 20:36:30|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|90
1763757400000|2025-11-21 20:36:40|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|15
1763757410000|2025-11-21 20:36:50|21.74|21.58|21.77|21.61|21.77|21.61|21.72|21.56|8
1763757420000|2025-11-21 20:37:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|19
1763757430000|2025-11-21 20:37:10|||||||||8
1763757450000|2025-11-21 20:37:30|||||||||15
1763757460000|2025-11-21 20:37:40|||||||||13
1763757470000|2025-11-21 20:37:50|||||||||11
1763757480000|2025-11-21 20:38:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|85
1763757490000|2025-11-21 20:38:10|||||||||3
1763757500000|2025-11-21 20:38:20|||||||||10
1763757520000|2025-11-21 20:38:40|||||||||3
1763757530000|2025-11-21 20:38:50|||||||||9
1763757540000|2025-11-21 20:39:00|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|37
1763757550000|2025-11-21 20:39:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|5
1763757560000|2025-11-21 20:39:20|||||||||10
1763757570000|2025-11-21 20:39:30|||||||||50
1763757580000|2025-11-21 20:39:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|24
1763757590000|2025-11-21 20:39:50|||||||||3
1763757600000|2025-11-21 20:40:00|||||||||58
1763757610000|2025-11-21 20:40:10|21.84|21.68|21.87|21.71|21.87|21.71|21.82|21.66|19
1763757620000|2025-11-21 20:40:20|||||||||3
1763757630000|2025-11-21 20:40:30|||||||||8
1763757640000|2025-11-21 20:40:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|67
1763757650000|2025-11-21 20:40:50|21.79|21.63|21.82|21.66|21.82|21.66|21.77|21.61|21
1763757660000|2025-11-21 20:41:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|7
1763757670000|2025-11-21 20:41:10|||||||||18
1763757680000|2025-11-21 20:41:20|21.81|21.65|21.82|21.66|21.82|21.66|21.77|21.61|60
1763757690000|2025-11-21 20:41:30|21.81|21.65|21.82|21.66|21.82|21.66|21.77|21.61|32
1763757700000|2025-11-21 20:41:40|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|20
1763757710000|2025-11-21 20:41:50|||||||||3
1763757720000|2025-11-21 20:42:00|||||||||10
1763757730000|2025-11-21 20:42:10|||||||||6
1763757740000|2025-11-21 20:42:20|||||||||4
1763757750000|2025-11-21 20:42:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|56
1763757760000|2025-11-21 20:42:40|||||||||13
1763757770000|2025-11-21 20:42:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|18
1763757780000|2025-11-21 20:43:00|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|44
1763757790000|2025-11-21 20:43:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|77
1763757800000|2025-11-21 20:43:20|||||||||5
1763757810000|2025-11-21 20:43:30|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|27
1763757820000|2025-11-21 20:43:40|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|32
1763757830000|2025-11-21 20:43:50|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|15
1763757840000|2025-11-21 20:44:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|11
1763757850000|2025-11-21 20:44:10|||||||||12
1763757860000|2025-11-21 20:44:20|||||||||13
1763757870000|2025-11-21 20:44:30|||||||||13
1763757880000|2025-11-21 20:44:40|||||||||12
1763757890000|2025-11-21 20:44:50|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|89
1763757900000|2025-11-21 20:45:00|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|23
1763757910000|2025-11-21 20:45:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|12
1763757920000|2025-11-21 20:45:20|||||||||4
1763757930000|2025-11-21 20:45:30|||||||||90
1763757940000|2025-11-21 20:45:40|||||||||15
1763757950000|2025-11-21 20:45:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|70
1763757960000|2025-11-21 20:46:00|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|30
1763757970000|2025-11-21 20:46:10|||||||||16
1763757980000|2025-11-21 20:46:20|||||||||73
1763757990000|2025-11-21 20:46:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|64
1763758000000|2025-11-21 20:46:40|||||||||20
1763758010000|2025-11-21 20:46:50|||||||||11
1763758020000|2025-11-21 20:47:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|90
1763758040000|2025-11-21 20:47:20|||||||||11
1763758050000|2025-11-21 20:47:30|||||||||27
1763758060000|2025-11-21 20:47:40|||||||||9
1763758070000|2025-11-21 20:47:50|||||||||9
1763758080000|2025-11-21 20:48:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|22
1763758090000|2025-11-21 20:48:10|||||||||11
1763758100000|2025-11-21 20:48:20|||||||||45
1763758110000|2025-11-21 20:48:30|||||||||16
1763758130000|2025-11-21 20:48:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|74
1763758140000|2025-11-21 20:49:00|||||||||2
1763758150000|2025-11-21 20:49:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|76
1763758160000|2025-11-21 20:49:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|25
1763758170000|2025-11-21 20:49:30|||||||||49
1763758180000|2025-11-21 20:49:40|||||||||60
1763758190000|2025-11-21 20:49:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|30
1763758200000|2025-11-21 20:50:00|21.76|21.6|21.72|21.56|21.77|21.61|21.72|21.56|120
1763758210000|2025-11-21 20:50:10|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|53
1763758220000|2025-11-21 20:50:20|21.72|21.56|21.81|21.65|21.81|21.65|21.72|21.56|89
1763758230000|2025-11-21 20:50:30|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|43
1763758240000|2025-11-21 20:50:40|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|29
1763758250000|2025-11-21 20:50:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|19
1763758260000|2025-11-21 20:51:00|21.77|21.61|21.81|21.65|21.81|21.65|21.77|21.61|111
1763758270000|2025-11-21 20:51:10|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|22
1763758280000|2025-11-21 20:51:20|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|80
1763758290000|2025-11-21 20:51:30|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|59
1763758300000|2025-11-21 20:51:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|68
1763758310000|2025-11-21 20:51:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|30
1763758320000|2025-11-21 20:52:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|24
1763758330000|2025-11-21 20:52:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|15
1763758340000|2025-11-21 20:52:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|90
1763758350000|2025-11-21 20:52:30|21.86|21.7|21.86|21.7|21.86|21.7|21.82|21.66|62
1763758360000|2025-11-21 20:52:40|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|83
1763758370000|2025-11-21 20:52:50|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|46
1763758380000|2025-11-21 20:53:00|||||||||63
1763758390000|2025-11-21 20:53:10|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|56
1763758400000|2025-11-21 20:53:20|||||||||53
1763758410000|2025-11-21 20:53:30|||||||||17
1763758420000|2025-11-21 20:53:40|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|12
1763758430000|2025-11-21 20:53:50|||||||||23
1763758440000|2025-11-21 20:54:00|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|102
1763758450000|2025-11-21 20:54:10|21.86|21.7|21.87|21.71|21.87|21.71|21.82|21.66|234
1763758460000|2025-11-21 20:54:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|20
1763758470000|2025-11-21 20:54:30|||||||||52
1763758480000|2025-11-21 20:54:40|21.87|21.71|21.87|21.71|21.87|21.71|21.82|21.66|145
1763758490000|2025-11-21 20:54:50|21.82|21.66|21.82|21.66|21.87|21.71|21.82|21.66|160
1763758500000|2025-11-21 20:55:00|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|35
1763758510000|2025-11-21 20:55:10|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|68
1763758520000|2025-11-21 20:55:20|||||||||141
1763758530000|2025-11-21 20:55:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|144
1763758540000|2025-11-21 20:55:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|79
1763758550000|2025-11-21 20:55:50|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|87
1763758560000|2025-11-21 20:56:00|||||||||20
1763758570000|2025-11-21 20:56:10|||||||||41
1763758580000|2025-11-21 20:56:20|||||||||68
1763758590000|2025-11-21 20:56:30|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|26
1763758600000|2025-11-21 20:56:40|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|49
1763758610000|2025-11-21 20:56:50|||||||||11
1763758620000|2025-11-21 20:57:00|21.96|21.8|21.96|21.8|21.97|21.81|21.92|21.76|86
1763758630000|2025-11-21 20:57:10|21.92|21.76|21.96|21.8|21.97|21.81|21.92|21.76|88
1763758640000|2025-11-21 20:57:20|21.97|21.81|21.96|21.8|21.97|21.81|21.92|21.76|63
1763758650000|2025-11-21 20:57:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|71
1763758660000|2025-11-21 20:57:40|||||||||68
1763758670000|2025-11-21 20:57:50|||||||||36
1763758680000|2025-11-21 20:58:00|21.87|21.71|21.82|21.66|21.92|21.76|21.82|21.66|143
1763758690000|2025-11-21 20:58:10|21.87|21.71|21.87|21.71|21.87|21.71|21.82|21.66|131
1763758700000|2025-11-21 20:58:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|126
1763758710000|2025-11-21 20:58:30|||||||||87
1763758720000|2025-11-21 20:58:40|||||||||58
1763758730000|2025-11-21 20:58:50|||||||||486
1763758740000|2025-11-21 20:59:00|21.78|21.62|21.77|21.61|21.82|21.66|21.77|21.61|361
1763758750000|2025-11-21 20:59:10|||||||||135
1763758760000|2025-11-21 20:59:20|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|315
1763758770000|2025-11-21 20:59:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|308
1763758780000|2025-11-21 20:59:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|240
1763758790000|2025-11-21 20:59:50|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|473
1763758800000|2025-11-21 21:00:00|||||||||64
1763758810000|2025-11-21 21:00:10|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|137
1763758820000|2025-11-21 21:00:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|10
1763758840000|2025-11-21 21:00:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|28
1763758850000|2025-11-21 21:00:50|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|53
1763758860000|2025-11-21 21:01:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|29
1763758870000|2025-11-21 21:01:10|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|23
1763758880000|2025-11-21 21:01:20|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|3
1763758890000|2025-11-21 21:01:30|||||||||1
1763758900000|2025-11-21 21:01:40|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|86
1763758910000|2025-11-21 21:01:50|21.77|21.61|21.73|21.57|21.77|21.61|21.72|21.56|11
1763758920000|2025-11-21 21:02:00|||||||||5
1763758960000|2025-11-21 21:02:40|||||||||18
1763758970000|2025-11-21 21:02:50|||||||||2
1763758980000|2025-11-21 21:03:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|17
1763758990000|2025-11-21 21:03:10|||||||||214
1763759000000|2025-11-21 21:03:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|55
1763759010000|2025-11-21 21:03:30|||||||||9
1763759030000|2025-11-21 21:03:50|||||||||1
1763759060000|2025-11-21 21:04:20|||||||||25
1763759070000|2025-11-21 21:04:30|||||||||1
1763759080000|2025-11-21 21:04:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|40
1763759090000|2025-11-21 21:04:50|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|17
1763759100000|2025-11-21 21:05:00|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|226
1763759110000|2025-11-21 21:05:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|9
1763759120000|2025-11-21 21:05:20|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|127
1763759130000|2025-11-21 21:05:30|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|8
1763759140000|2025-11-21 21:05:40|||||||||124
1763759150000|2025-11-21 21:05:50|||||||||10
1763759160000|2025-11-21 21:06:00|||||||||10
1763759170000|2025-11-21 21:06:10|||||||||13
1763759180000|2025-11-21 21:06:20|||||||||14
1763759190000|2025-11-21 21:06:30|||||||||13
1763759200000|2025-11-21 21:06:40|||||||||13
1763759210000|2025-11-21 21:06:50|||||||||26
1763759220000|2025-11-21 21:07:00|||||||||1
1763759230000|2025-11-21 21:07:10|||||||||2
1763759240000|2025-11-21 21:07:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|6
1763759250000|2025-11-21 21:07:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|10
1763759260000|2025-11-21 21:07:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|8
1763759270000|2025-11-21 21:07:50|||||||||5
1763759280000|2025-11-21 21:08:00|||||||||11
1763759290000|2025-11-21 21:08:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|23
1763759300000|2025-11-21 21:08:20|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|23
1763759320000|2025-11-21 21:08:40|||||||||1
1763759330000|2025-11-21 21:08:50|||||||||2
1763759340000|2025-11-21 21:09:00|||||||||3
1763759350000|2025-11-21 21:09:10|||||||||1
1763759370000|2025-11-21 21:09:30|||||||||9
1763759390000|2025-11-21 21:09:50|||||||||2
1763759400000|2025-11-21 21:10:00|||||||||3
1763759420000|2025-11-21 21:10:20|||||||||3
1763759440000|2025-11-21 21:10:40|||||||||2
1763759460000|2025-11-21 21:11:00|||||||||1
1763759470000|2025-11-21 21:11:10|||||||||3
1763759480000|2025-11-21 21:11:20|||||||||8
1763759550000|2025-11-21 21:12:30|||||||||4
1763759560000|2025-11-21 21:12:40|||||||||10
1763759580000|2025-11-21 21:13:00|||||||||16
1763759590000|2025-11-21 21:13:10|||||||||2
1763759610000|2025-11-21 21:13:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|105
1763759620000|2025-11-21 21:13:40|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|31
1763759630000|2025-11-21 21:13:50|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|41
1763759640000|2025-11-21 21:14:00|||||||||23
1763759650000|2025-11-21 21:14:10|||||||||8
1763759660000|2025-11-21 21:14:20|||||||||3
1763759670000|2025-11-21 21:14:30|||||||||5
1763759680000|2025-11-21 21:14:40|||||||||7
1763759690000|2025-11-21 21:14:50|||||||||8
1763760630000|2025-11-21 21:30:30|||||||||4
1763760670000|2025-11-21 21:31:10|||||||||1
1763760720000|2025-11-21 21:32:00|||||||||1
1763760770000|2025-11-21 21:32:50|||||||||1
1763760820000|2025-11-21 21:33:40|||||||||46
1763760830000|2025-11-21 21:33:50|||||||||3
1763760850000|2025-11-21 21:34:10|||||||||46
1763760870000|2025-11-21 21:34:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|186
1763760900000|2025-11-21 21:35:00|||||||||1
1763760920000|2025-11-21 21:35:20|||||||||1
1763760950000|2025-11-21 21:35:50|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|1
1763761000000|2025-11-21 21:36:40|||||||||2
1763761170000|2025-11-21 21:39:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|8
1763761320000|2025-11-21 21:42:00|||||||||1
1763761450000|2025-11-21 21:44:10|||||||||1
1763761490000|2025-11-21 21:44:50|||||||||2
1763761590000|2025-11-21 21:46:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1763761600000|2025-11-21 21:46:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|4
1763761610000|2025-11-21 21:46:50|||||||||54
1763761640000|2025-11-21 21:47:20|||||||||3
1763761710000|2025-11-21 21:48:30|||||||||3
1763761720000|2025-11-21 21:48:40|||||||||6
1763761750000|2025-11-21 21:49:10|||||||||2
1763761760000|2025-11-21 21:49:20|||||||||3
1763761780000|2025-11-21 21:49:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1763761800000|2025-11-21 21:50:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|64
1763761820000|2025-11-21 21:50:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|2
1763761830000|2025-11-21 21:50:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|10
1763761970000|2025-11-21 21:52:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1763761990000|2025-11-21 21:53:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1763762070000|2025-11-21 21:54:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|2
1763762090000|2025-11-21 21:54:50|||||||||10
1763762110000|2025-11-21 21:55:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|98
1763762140000|2025-11-21 21:55:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|5
1763762150000|2025-11-21 21:55:50|||||||||4
1763762160000|2025-11-21 21:56:00|21.7|21.54|21.7|21.54|21.72|21.56|21.7|21.54|3
1763762220000|2025-11-21 21:57:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|4
1763762230000|2025-11-21 21:57:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1763762260000|2025-11-21 21:57:40|||||||||11
1763762310000|2025-11-21 21:58:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1763762320000|2025-11-21 21:58:40|||||||||30
1763762350000|2025-11-21 21:59:10|||||||||1
1763762370000|2025-11-21 21:59:30|||||||||11
1763762380000|2025-11-21 21:59:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|17
1763762390000|2025-11-21 21:59:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1763938860000|2025-11-23 23:01:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1763938870000|2025-11-23 23:01:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|3
1763938880000|2025-11-23 23:01:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|3
1763938920000|2025-11-23 23:02:00|||||||||3
1763938930000|2025-11-23 23:02:10|||||||||11
1763938970000|2025-11-23 23:02:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|1
1763938980000|2025-11-23 23:03:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|5
1763938990000|2025-11-23 23:03:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|12
1763939040000|2025-11-23 23:04:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1763939050000|2025-11-23 23:04:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|5
1763939070000|2025-11-23 23:04:30|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|7
1763939120000|2025-11-23 23:05:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|5
1763939130000|2025-11-23 23:05:30|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|0
1763939140000|2025-11-23 23:05:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763939150000|2025-11-23 23:05:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763939220000|2025-11-23 23:07:00|||||||||1
1763939270000|2025-11-23 23:07:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|15
1763939280000|2025-11-23 23:08:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|30
1763939300000|2025-11-23 23:08:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1763939330000|2025-11-23 23:08:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1763939350000|2025-11-23 23:09:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1763939420000|2025-11-23 23:10:20|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|1
1763939450000|2025-11-23 23:10:50|||||||||1
1763939560000|2025-11-23 23:12:40|||||||||1
1763939630000|2025-11-23 23:13:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1763939640000|2025-11-23 23:14:00|||||||||1
1763939810000|2025-11-23 23:16:50|||||||||1
1763939820000|2025-11-23 23:17:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|16
1763939840000|2025-11-23 23:17:20|||||||||9
1763939870000|2025-11-23 23:17:50|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|6
1763940040000|2025-11-23 23:20:40|||||||||5
1763940070000|2025-11-23 23:21:10|||||||||1
1763940080000|2025-11-23 23:21:20|||||||||5
1763940100000|2025-11-23 23:21:40|||||||||1
1763940130000|2025-11-23 23:22:10|||||||||11
1763940160000|2025-11-23 23:22:40|||||||||1
1763940230000|2025-11-23 23:23:50|||||||||2
1763940300000|2025-11-23 23:25:00|||||||||1
1763940340000|2025-11-23 23:25:40|||||||||2
1763940400000|2025-11-23 23:26:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1763940440000|2025-11-23 23:27:20|||||||||19
1763940470000|2025-11-23 23:27:50|||||||||1
1763940620000|2025-11-23 23:30:20|||||||||2
1763940660000|2025-11-23 23:31:00|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|0
1763940670000|2025-11-23 23:31:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763940730000|2025-11-23 23:32:10|||||||||1
1763940740000|2025-11-23 23:32:20|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|0
1763940750000|2025-11-23 23:32:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|8
1763940760000|2025-11-23 23:32:40|21.46|21.3|21.48|21.32|21.5|21.34|21.46|21.3|4
1763940770000|2025-11-23 23:32:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763940810000|2025-11-23 23:33:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763940840000|2025-11-23 23:34:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763940860000|2025-11-23 23:34:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763940870000|2025-11-23 23:34:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763940890000|2025-11-23 23:34:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763940900000|2025-11-23 23:35:00|21.48|21.32|21.48|21.32|21.5|21.34|21.46|21.3|0
1763940920000|2025-11-23 23:35:20|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1763940930000|2025-11-23 23:35:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763940940000|2025-11-23 23:35:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763940950000|2025-11-23 23:35:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763940960000|2025-11-23 23:36:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763940980000|2025-11-23 23:36:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763941140000|2025-11-23 23:39:00|||||||||10
1763941440000|2025-11-23 23:44:00|||||||||1
1763941500000|2025-11-23 23:45:00|||||||||1
1763941540000|2025-11-23 23:45:40|||||||||2
1763941550000|2025-11-23 23:45:50|||||||||1
1763941590000|2025-11-23 23:46:30|||||||||1
1763941650000|2025-11-23 23:47:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|4
1763941670000|2025-11-23 23:47:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763941690000|2025-11-23 23:48:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763941720000|2025-11-23 23:48:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763941750000|2025-11-23 23:49:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763941760000|2025-11-23 23:49:20|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763941790000|2025-11-23 23:49:50|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|0
1763941800000|2025-11-23 23:50:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1763941810000|2025-11-23 23:50:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763941880000|2025-11-23 23:51:20|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|0
1763941890000|2025-11-23 23:51:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1763941900000|2025-11-23 23:51:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763941990000|2025-11-23 23:53:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1763942390000|2025-11-23 23:59:50|||||||||1
1763942460000|2025-11-24 00:01:00|||||||||1
1763942520000|2025-11-24 00:02:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|34
1763942600000|2025-11-24 00:03:20|||||||||1
1763942610000|2025-11-24 00:03:30|||||||||1
1763942790000|2025-11-24 00:06:30|||||||||1
1763942880000|2025-11-24 00:08:00|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|16
1763942960000|2025-11-24 00:09:20|||||||||1
1763942990000|2025-11-24 00:09:50|||||||||1
1763943000000|2025-11-24 00:10:00|||||||||1
1763943010000|2025-11-24 00:10:10|||||||||8
1763943310000|2025-11-24 00:15:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|13
1763943320000|2025-11-24 00:15:20|||||||||1
1763943350000|2025-11-24 00:15:50|||||||||1
1763943370000|2025-11-24 00:16:10|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|11
1763943610000|2025-11-24 00:20:10|||||||||1
1763943630000|2025-11-24 00:20:30|21.64|21.48|21.6|21.44|21.64|21.48|21.6|21.44|5
1763943660000|2025-11-24 00:21:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|3
1763943700000|2025-11-24 00:21:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1763943710000|2025-11-24 00:21:50|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|3
1763943720000|2025-11-24 00:22:00|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|1
1763943730000|2025-11-24 00:22:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1763943740000|2025-11-24 00:22:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763943750000|2025-11-24 00:22:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1763943760000|2025-11-24 00:22:40|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|0
1763943830000|2025-11-24 00:23:50|||||||||2
1763943840000|2025-11-24 00:24:00|||||||||1
1763943890000|2025-11-24 00:24:50|||||||||2
1763944010000|2025-11-24 00:26:50|||||||||1
1763944030000|2025-11-24 00:27:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763944050000|2025-11-24 00:27:30|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|0
1763944070000|2025-11-24 00:27:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763944190000|2025-11-24 00:29:50|||||||||1
1763944240000|2025-11-24 00:30:40|||||||||1
1763944250000|2025-11-24 00:30:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1763944280000|2025-11-24 00:31:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|24
1763944370000|2025-11-24 00:32:50|||||||||1
1763944660000|2025-11-24 00:37:40|||||||||2
1763944770000|2025-11-24 00:39:30|||||||||2
1763944790000|2025-11-24 00:39:50|||||||||1
1763944800000|2025-11-24 00:40:00|||||||||1
1763944910000|2025-11-24 00:41:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|2
1763944920000|2025-11-24 00:42:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763944930000|2025-11-24 00:42:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1763944940000|2025-11-24 00:42:20|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|14
1763945140000|2025-11-24 00:45:40|||||||||10
1763945170000|2025-11-24 00:46:10|||||||||1
1763945240000|2025-11-24 00:47:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|15
1763945300000|2025-11-24 00:48:20|||||||||1
1763945330000|2025-11-24 00:48:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1763945360000|2025-11-24 00:49:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1763945380000|2025-11-24 00:49:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1763945440000|2025-11-24 00:50:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1763945450000|2025-11-24 00:50:50|||||||||1
1763945470000|2025-11-24 00:51:10|||||||||1
1763945530000|2025-11-24 00:52:10|||||||||4
1763945620000|2025-11-24 00:53:40|||||||||4
1763945860000|2025-11-24 00:57:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1763946000000|2025-11-24 01:00:00|||||||||1
1763946010000|2025-11-24 01:00:10|||||||||3
1763946020000|2025-11-24 01:00:20|||||||||1
1763946050000|2025-11-24 01:00:50|||||||||1
1763946100000|2025-11-24 01:01:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|22
1763946110000|2025-11-24 01:01:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|5
1763946140000|2025-11-24 01:02:20|||||||||2
1763946180000|2025-11-24 01:03:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|10
1763946190000|2025-11-24 01:03:10|||||||||3
1763946470000|2025-11-24 01:07:50|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|1
1763946590000|2025-11-24 01:09:50|||||||||2
1763946600000|2025-11-24 01:10:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1763946610000|2025-11-24 01:10:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763946620000|2025-11-24 01:10:20|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|0
1763946630000|2025-11-24 01:10:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763946640000|2025-11-24 01:10:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|1
1763946660000|2025-11-24 01:11:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1763946680000|2025-11-24 01:11:20|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763946690000|2025-11-24 01:11:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|5
1763946730000|2025-11-24 01:12:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|1
1763946790000|2025-11-24 01:13:10|21.48|21.32|21.46|21.3|21.5|21.34|21.46|21.3|1
1763946890000|2025-11-24 01:14:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1763946900000|2025-11-24 01:15:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|2
1763946910000|2025-11-24 01:15:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|1
1763946980000|2025-11-24 01:16:20|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|0
1763946990000|2025-11-24 01:16:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763947000000|2025-11-24 01:16:40|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|0
1763947270000|2025-11-24 01:21:10|||||||||1
1763947280000|2025-11-24 01:21:20|||||||||1
1763947290000|2025-11-24 01:21:30|||||||||3
1763947310000|2025-11-24 01:21:50|||||||||1
1763947380000|2025-11-24 01:23:00|||||||||2
1763947430000|2025-11-24 01:23:50|||||||||1
1763947540000|2025-11-24 01:25:40|||||||||5
1763947700000|2025-11-24 01:28:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1763947710000|2025-11-24 01:28:30|||||||||1
1763947730000|2025-11-24 01:28:50|21.48|21.32|21.46|21.3|21.5|21.34|21.46|21.3|4
1763947740000|2025-11-24 01:29:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1763947750000|2025-11-24 01:29:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763947830000|2025-11-24 01:30:30|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|1
1763947910000|2025-11-24 01:31:50|||||||||1
1763948160000|2025-11-24 01:36:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|3
1763948170000|2025-11-24 01:36:10|||||||||2
1763948180000|2025-11-24 01:36:20|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1763948190000|2025-11-24 01:36:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763948200000|2025-11-24 01:36:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1763948220000|2025-11-24 01:37:00|||||||||1
1763948480000|2025-11-24 01:41:20|||||||||1
1763948490000|2025-11-24 01:41:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|3
1763948500000|2025-11-24 01:41:40|||||||||1
1763948590000|2025-11-24 01:43:10|||||||||2
1763948600000|2025-11-24 01:43:20|||||||||1
1763948640000|2025-11-24 01:44:00|||||||||2
1763948660000|2025-11-24 01:44:20|||||||||2
1763948710000|2025-11-24 01:45:10|||||||||1
1763948770000|2025-11-24 01:46:10|||||||||6
1763948780000|2025-11-24 01:46:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1763948830000|2025-11-24 01:47:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|2
1763948900000|2025-11-24 01:48:20|21.6|21.44|21.64|21.48|21.64|21.48|21.6|21.44|4
1763948910000|2025-11-24 01:48:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1763948920000|2025-11-24 01:48:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1763948930000|2025-11-24 01:48:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1763949110000|2025-11-24 01:51:50|||||||||1
1763949120000|2025-11-24 01:52:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|4
1763949130000|2025-11-24 01:52:10|||||||||1
1763949140000|2025-11-24 01:52:20|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|0
1763949250000|2025-11-24 01:54:10|||||||||2
1763949260000|2025-11-24 01:54:20|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|4
1763949400000|2025-11-24 01:56:40|||||||||1
1763949420000|2025-11-24 01:57:00|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|1
1763949450000|2025-11-24 01:57:30|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1763949460000|2025-11-24 01:57:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763949490000|2025-11-24 01:58:10|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|0
1763949500000|2025-11-24 01:58:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763949530000|2025-11-24 01:58:50|21.56|21.4|21.6|21.44|21.6|21.44|21.55|21.39|1
1763949620000|2025-11-24 02:00:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763949650000|2025-11-24 02:00:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|4
1763949670000|2025-11-24 02:01:10|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|1
1763949680000|2025-11-24 02:01:20|21.6|21.44|21.6|21.44|21.6|21.44|21.58|21.42|0
1763949690000|2025-11-24 02:01:30|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1763949700000|2025-11-24 02:01:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763949710000|2025-11-24 02:01:50|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|0
1763949720000|2025-11-24 02:02:00|21.56|21.4|21.55|21.39|21.58|21.42|21.55|21.39|0
1763949760000|2025-11-24 02:02:40|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|6
1763949780000|2025-11-24 02:03:00|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|10
1763949790000|2025-11-24 02:03:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1763949800000|2025-11-24 02:03:20|21.58|21.42|21.55|21.39|21.6|21.44|21.55|21.39|0
1763949810000|2025-11-24 02:03:30|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|0
1763949880000|2025-11-24 02:04:40|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|0
1763949890000|2025-11-24 02:04:50|21.58|21.42|21.56|21.4|21.6|21.44|21.56|21.4|1
1763949900000|2025-11-24 02:05:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763950090000|2025-11-24 02:08:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763950100000|2025-11-24 02:08:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763950190000|2025-11-24 02:09:50|||||||||1
1763950210000|2025-11-24 02:10:10|||||||||2
1763950240000|2025-11-24 02:10:40|||||||||1
1763950550000|2025-11-24 02:15:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|3
1763950630000|2025-11-24 02:17:10|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|2
1763950640000|2025-11-24 02:17:20|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1763950650000|2025-11-24 02:17:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1763950660000|2025-11-24 02:17:40|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|0
1763950690000|2025-11-24 02:18:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1763950740000|2025-11-24 02:19:00|||||||||1
1763950860000|2025-11-24 02:21:00|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|1
1763950890000|2025-11-24 02:21:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|4
1763950950000|2025-11-24 02:22:30|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|1
1763950960000|2025-11-24 02:22:40|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|0
1763950980000|2025-11-24 02:23:00|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|0
1763950990000|2025-11-24 02:23:10|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|0
1763951170000|2025-11-24 02:26:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1763951200000|2025-11-24 02:26:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|0
1763951430000|2025-11-24 02:30:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763951440000|2025-11-24 02:30:40|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|0
1763951450000|2025-11-24 02:30:50|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|0
1763951460000|2025-11-24 02:31:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763951490000|2025-11-24 02:31:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1763951500000|2025-11-24 02:31:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763951520000|2025-11-24 02:32:00|||||||||1
1763951620000|2025-11-24 02:33:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763951640000|2025-11-24 02:34:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1763951680000|2025-11-24 02:34:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|6
1763951690000|2025-11-24 02:34:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|1
1763951720000|2025-11-24 02:35:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763951730000|2025-11-24 02:35:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|4
1763951760000|2025-11-24 02:36:00|||||||||2
1763951800000|2025-11-24 02:36:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763951850000|2025-11-24 02:37:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763951880000|2025-11-24 02:38:00|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1763951890000|2025-11-24 02:38:10|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|0
1763951910000|2025-11-24 02:38:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763952090000|2025-11-24 02:41:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1763952120000|2025-11-24 02:42:00|21.48|21.32|21.46|21.3|21.5|21.34|21.46|21.3|6
1763952280000|2025-11-24 02:44:40|||||||||1
1763952310000|2025-11-24 02:45:10|||||||||36
1763952920000|2025-11-24 02:55:20|||||||||1
1763953380000|2025-11-24 03:03:00|||||||||1
1763953410000|2025-11-24 03:03:30|||||||||1
1763953530000|2025-11-24 03:05:30|||||||||2
1763954040000|2025-11-24 03:14:00|||||||||1
1763954120000|2025-11-24 03:15:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|17
1763954160000|2025-11-24 03:16:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763954300000|2025-11-24 03:18:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763954440000|2025-11-24 03:20:40|||||||||1
1763954620000|2025-11-24 03:23:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763954640000|2025-11-24 03:24:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763954670000|2025-11-24 03:24:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763954730000|2025-11-24 03:25:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1763954740000|2025-11-24 03:25:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763954800000|2025-11-24 03:26:40|||||||||2
1763954820000|2025-11-24 03:27:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|20
1763954840000|2025-11-24 03:27:20|||||||||1
1763955320000|2025-11-24 03:35:20|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|5
1763955390000|2025-11-24 03:36:30|||||||||1
1763955420000|2025-11-24 03:37:00|21.62|21.46|21.64|21.48|21.65|21.49|21.62|21.46|0
1763955430000|2025-11-24 03:37:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|2
1763955440000|2025-11-24 03:37:20|21.64|21.48|21.6|21.44|21.64|21.48|21.6|21.44|15
1763955450000|2025-11-24 03:37:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1763955460000|2025-11-24 03:37:40|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|1
1763955470000|2025-11-24 03:37:50|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|0
1763955480000|2025-11-24 03:38:00|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|1
1763955520000|2025-11-24 03:38:40|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|1
1763955690000|2025-11-24 03:41:30|||||||||1
1763955700000|2025-11-24 03:41:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|3
1763955760000|2025-11-24 03:42:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|16
1763955780000|2025-11-24 03:43:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1763955840000|2025-11-24 03:44:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763955870000|2025-11-24 03:44:30|||||||||2
1763956140000|2025-11-24 03:49:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|3
1763956200000|2025-11-24 03:50:00|||||||||1
1763956310000|2025-11-24 03:51:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|6
1763956450000|2025-11-24 03:54:10|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1763956470000|2025-11-24 03:54:30|21.53|21.37|21.55|21.39|21.55|21.39|21.51|21.35|0
1763956510000|2025-11-24 03:55:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|7
1763956810000|2025-11-24 04:00:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763956820000|2025-11-24 04:00:20|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|3
1763956830000|2025-11-24 04:00:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763956850000|2025-11-24 04:00:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763956900000|2025-11-24 04:01:40|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1763957020000|2025-11-24 04:03:40|21.53|21.37|21.53|21.37|21.55|21.39|21.53|21.37|0
1763957040000|2025-11-24 04:04:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763957480000|2025-11-24 04:11:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1763957510000|2025-11-24 04:11:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763957520000|2025-11-24 04:12:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763957530000|2025-11-24 04:12:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763957540000|2025-11-24 04:12:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763957550000|2025-11-24 04:12:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|3
1763957560000|2025-11-24 04:12:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1763957570000|2025-11-24 04:12:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763957640000|2025-11-24 04:14:00|||||||||1
1763957660000|2025-11-24 04:14:20|||||||||1
1763957720000|2025-11-24 04:15:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|12
1763957730000|2025-11-24 04:15:30|||||||||1
1763957800000|2025-11-24 04:16:40|||||||||2
1763957850000|2025-11-24 04:17:30|||||||||1
1763957860000|2025-11-24 04:17:40|21.67|21.51|21.69|21.53|21.69|21.53|21.65|21.49|5
1763957870000|2025-11-24 04:17:50|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|2
1763957890000|2025-11-24 04:18:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1763957900000|2025-11-24 04:18:20|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|0
1763957910000|2025-11-24 04:18:30|21.67|21.51|21.67|21.51|21.67|21.51|21.65|21.49|0
1763957920000|2025-11-24 04:18:40|21.65|21.49|21.65|21.49|21.67|21.51|21.65|21.49|0
1763957930000|2025-11-24 04:18:50|21.67|21.51|21.69|21.53|21.69|21.53|21.65|21.49|1
1763957950000|2025-11-24 04:19:10|||||||||1
1763957970000|2025-11-24 04:19:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1763958010000|2025-11-24 04:20:10|||||||||2
1763958020000|2025-11-24 04:20:20|21.67|21.51|21.65|21.49|21.69|21.53|21.65|21.49|1
1763958090000|2025-11-24 04:21:30|||||||||2
1763958410000|2025-11-24 04:26:50|21.67|21.51|21.65|21.49|21.69|21.53|21.65|21.49|10
1763958630000|2025-11-24 04:30:30|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|2
1763958660000|2025-11-24 04:31:00|21.64|21.48|21.6|21.44|21.64|21.48|21.6|21.44|1
1763958860000|2025-11-24 04:34:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763958870000|2025-11-24 04:34:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1763958890000|2025-11-24 04:34:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763958900000|2025-11-24 04:35:00|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|4
1763959110000|2025-11-24 04:38:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1763959300000|2025-11-24 04:41:40|||||||||1
1763959630000|2025-11-24 04:47:10|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|1
1763959650000|2025-11-24 04:47:30|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|5
1763959670000|2025-11-24 04:47:50|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|1
1763959680000|2025-11-24 04:48:00|||||||||1
1763959710000|2025-11-24 04:48:30|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|1
1763959780000|2025-11-24 04:49:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1763959790000|2025-11-24 04:49:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|2
1763959840000|2025-11-24 04:50:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1763959850000|2025-11-24 04:50:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1763959860000|2025-11-24 04:51:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1763959870000|2025-11-24 04:51:10|||||||||1
1763959890000|2025-11-24 04:51:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1763959920000|2025-11-24 04:52:00|21.65|21.49|21.69|21.53|21.69|21.53|21.65|21.49|1
1763959950000|2025-11-24 04:52:30|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1763959960000|2025-11-24 04:52:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1763960040000|2025-11-24 04:54:00|||||||||1
1763960050000|2025-11-24 04:54:10|||||||||1
1763960060000|2025-11-24 04:54:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|4
1763960080000|2025-11-24 04:54:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|1
1763960130000|2025-11-24 04:55:30|||||||||2
1763960180000|2025-11-24 04:56:20|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|0
1763960190000|2025-11-24 04:56:30|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|0
1763960200000|2025-11-24 04:56:40|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1763960220000|2025-11-24 04:57:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1763960270000|2025-11-24 04:57:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763960340000|2025-11-24 04:59:00|||||||||5
1763960460000|2025-11-24 05:01:00|||||||||8
1763960480000|2025-11-24 05:01:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|11
1763960490000|2025-11-24 05:01:30|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1763960500000|2025-11-24 05:01:40|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|1
1763960530000|2025-11-24 05:02:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1763960560000|2025-11-24 05:02:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1763960570000|2025-11-24 05:02:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1763960590000|2025-11-24 05:03:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1763960600000|2025-11-24 05:03:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1763960610000|2025-11-24 05:03:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1763960620000|2025-11-24 05:03:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763960640000|2025-11-24 05:04:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1763960650000|2025-11-24 05:04:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1763960660000|2025-11-24 05:04:20|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|0
1763960670000|2025-11-24 05:04:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1763960690000|2025-11-24 05:04:50|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1763960700000|2025-11-24 05:05:00|||||||||3
1763960710000|2025-11-24 05:05:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1763960730000|2025-11-24 05:05:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1763960750000|2025-11-24 05:05:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763960760000|2025-11-24 05:06:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1763960770000|2025-11-24 05:06:10|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|1
1763960940000|2025-11-24 05:09:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|11
1763961060000|2025-11-24 05:11:00|||||||||14
1763961210000|2025-11-24 05:13:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763961220000|2025-11-24 05:13:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763961240000|2025-11-24 05:14:00|||||||||3
1763961260000|2025-11-24 05:14:20|||||||||1
1763961270000|2025-11-24 05:14:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1763961330000|2025-11-24 05:15:30|21.59|21.43|21.61|21.45|21.61|21.45|21.57|21.41|0
1763961370000|2025-11-24 05:16:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763961380000|2025-11-24 05:16:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763961450000|2025-11-24 05:17:30|||||||||1
1763961670000|2025-11-24 05:21:10|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|0
1763961680000|2025-11-24 05:21:20|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|2
1763962120000|2025-11-24 05:28:40|||||||||1
1763962270000|2025-11-24 05:31:10|||||||||1
1763962310000|2025-11-24 05:31:50|21.62|21.46|21.66|21.5|21.66|21.5|21.62|21.46|2
1763962390000|2025-11-24 05:33:10|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1763962400000|2025-11-24 05:33:20|21.64|21.48|21.64|21.48|21.64|21.48|21.62|21.46|0
1763962410000|2025-11-24 05:33:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763962420000|2025-11-24 05:33:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763962430000|2025-11-24 05:33:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763962470000|2025-11-24 05:34:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1763962480000|2025-11-24 05:34:40|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|1
1763962860000|2025-11-24 05:41:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|4
1763962900000|2025-11-24 05:41:40|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763962910000|2025-11-24 05:41:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1763962920000|2025-11-24 05:42:00|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1763962950000|2025-11-24 05:42:30|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|0
1763962980000|2025-11-24 05:43:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763963290000|2025-11-24 05:48:10|||||||||3
1763963840000|2025-11-24 05:57:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1763964020000|2025-11-24 06:00:20|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|1
1763964050000|2025-11-24 06:00:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964060000|2025-11-24 06:01:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|1
1763964270000|2025-11-24 06:04:30|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|1
1763964280000|2025-11-24 06:04:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|0
1763964300000|2025-11-24 06:05:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1763964310000|2025-11-24 06:05:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|1
1763964330000|2025-11-24 06:05:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964340000|2025-11-24 06:05:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763964350000|2025-11-24 06:05:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1763964380000|2025-11-24 06:06:20|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763964390000|2025-11-24 06:06:30|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763964410000|2025-11-24 06:06:50|21.59|21.43|21.57|21.41|21.61|21.45|21.57|21.41|0
1763964420000|2025-11-24 06:07:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763964470000|2025-11-24 06:07:50|||||||||1
1763964480000|2025-11-24 06:08:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1763964490000|2025-11-24 06:08:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|2
1763964500000|2025-11-24 06:08:20|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|0
1763964510000|2025-11-24 06:08:30|21.61|21.45|21.59|21.43|21.61|21.45|21.57|21.41|0
1763964520000|2025-11-24 06:08:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|3
1763964540000|2025-11-24 06:09:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964550000|2025-11-24 06:09:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763964560000|2025-11-24 06:09:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964570000|2025-11-24 06:09:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763964600000|2025-11-24 06:10:00|21.59|21.43|21.59|21.43|21.61|21.45|21.59|21.43|1
1763964610000|2025-11-24 06:10:10|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|0
1763964620000|2025-11-24 06:10:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964630000|2025-11-24 06:10:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763964640000|2025-11-24 06:10:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1763964660000|2025-11-24 06:11:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763964860000|2025-11-24 06:14:20|||||||||1
1763965080000|2025-11-24 06:18:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763965130000|2025-11-24 06:18:50|||||||||1
1763965300000|2025-11-24 06:21:40|||||||||1
1763965590000|2025-11-24 06:26:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|6
1763966280000|2025-11-24 06:38:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|5
1763966380000|2025-11-24 06:39:40|||||||||5
1763966440000|2025-11-24 06:40:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|37
1763966510000|2025-11-24 06:41:50|||||||||4
1763966570000|2025-11-24 06:42:50|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|6
1763966660000|2025-11-24 06:44:20|||||||||2
1763966690000|2025-11-24 06:44:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|18
1763966800000|2025-11-24 06:46:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763966810000|2025-11-24 06:46:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|1
1763966820000|2025-11-24 06:47:00|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|3
1763966830000|2025-11-24 06:47:10|||||||||1
1763966840000|2025-11-24 06:47:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1763966910000|2025-11-24 06:48:30|||||||||2
1763967080000|2025-11-24 06:51:20|||||||||1
1763967160000|2025-11-24 06:52:40|||||||||1
1763967260000|2025-11-24 06:54:20|||||||||2
1763967420000|2025-11-24 06:57:00|||||||||2
1763967530000|2025-11-24 06:58:50|||||||||3
1763967570000|2025-11-24 06:59:30|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763967580000|2025-11-24 06:59:40|||||||||2
1763967590000|2025-11-24 06:59:50|||||||||2
1763967600000|2025-11-24 07:00:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|16
1763967610000|2025-11-24 07:00:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|5
1763967660000|2025-11-24 07:01:00|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|19
1763967710000|2025-11-24 07:01:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1763967720000|2025-11-24 07:02:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1763967740000|2025-11-24 07:02:20|||||||||10
1763967770000|2025-11-24 07:02:50|||||||||2
1763967800000|2025-11-24 07:03:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1763967810000|2025-11-24 07:03:30|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|0
1763967940000|2025-11-24 07:05:40|||||||||2
1763968110000|2025-11-24 07:08:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|9
1763968140000|2025-11-24 07:09:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1763968170000|2025-11-24 07:09:30|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1763968220000|2025-11-24 07:10:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|5
1763968230000|2025-11-24 07:10:30|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|5
1763968240000|2025-11-24 07:10:40|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1763968250000|2025-11-24 07:10:50|21.59|21.43|21.57|21.41|21.61|21.45|21.57|21.41|0
1763968260000|2025-11-24 07:11:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763968280000|2025-11-24 07:11:20|||||||||1
1763968360000|2025-11-24 07:12:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|7
1763968430000|2025-11-24 07:13:50|||||||||2
1763968510000|2025-11-24 07:15:10|||||||||5
1763968780000|2025-11-24 07:19:40|||||||||1
1763968870000|2025-11-24 07:21:10|||||||||1
1763969050000|2025-11-24 07:24:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|6
1763969070000|2025-11-24 07:24:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763969110000|2025-11-24 07:25:10|||||||||2
1763969630000|2025-11-24 07:33:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|6
1763969650000|2025-11-24 07:34:10|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1763969660000|2025-11-24 07:34:20|21.59|21.43|21.59|21.43|21.59|21.43|21.57|21.41|0
1763969670000|2025-11-24 07:34:30|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|0
1763969680000|2025-11-24 07:34:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|1
1763969700000|2025-11-24 07:35:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|6
1763969710000|2025-11-24 07:35:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763970220000|2025-11-24 07:43:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|9
1763970280000|2025-11-24 07:44:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763970340000|2025-11-24 07:45:40|||||||||2
1763970390000|2025-11-24 07:46:30|||||||||1
1763970470000|2025-11-24 07:47:50|||||||||6
1763970540000|2025-11-24 07:49:00|||||||||1
1763970550000|2025-11-24 07:49:10|21.49|21.33|21.51|21.35|21.51|21.35|21.47|21.31|5
1763970560000|2025-11-24 07:49:20|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|0
1763970600000|2025-11-24 07:50:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1763970610000|2025-11-24 07:50:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1763970620000|2025-11-24 07:50:20|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|1
1763970630000|2025-11-24 07:50:30|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|0
1763970640000|2025-11-24 07:50:40|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|0
1763970650000|2025-11-24 07:50:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1763970660000|2025-11-24 07:51:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1763970670000|2025-11-24 07:51:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1763970680000|2025-11-24 07:51:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|1
1763970730000|2025-11-24 07:52:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|0
1763970880000|2025-11-24 07:54:40|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|7
1763970900000|2025-11-24 07:55:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1763970910000|2025-11-24 07:55:10|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|2
1763970940000|2025-11-24 07:55:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|6
1763970970000|2025-11-24 07:56:10|||||||||1
1763971020000|2025-11-24 07:57:00|||||||||1
1763971040000|2025-11-24 07:57:20|||||||||3
1763971090000|2025-11-24 07:58:10|||||||||7
1763971200000|2025-11-24 08:00:00|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|6
1763971210000|2025-11-24 08:00:10|||||||||1
1763971220000|2025-11-24 08:00:20|||||||||1
1763971230000|2025-11-24 08:00:30|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|25
1763971250000|2025-11-24 08:00:50|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|8
1763971260000|2025-11-24 08:01:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|13
1763971310000|2025-11-24 08:01:50|||||||||8
1763971380000|2025-11-24 08:03:00|||||||||50
1763971410000|2025-11-24 08:03:30|||||||||2
1763971440000|2025-11-24 08:04:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|24
1763971450000|2025-11-24 08:04:10|||||||||6
1763971510000|2025-11-24 08:05:10|||||||||1
1763971550000|2025-11-24 08:05:50|||||||||1
1763971570000|2025-11-24 08:06:10|||||||||3
1763971590000|2025-11-24 08:06:30|||||||||3
1763971600000|2025-11-24 08:06:40|||||||||1
1763971620000|2025-11-24 08:07:00|||||||||1
1763971640000|2025-11-24 08:07:20|||||||||1
1763971650000|2025-11-24 08:07:30|||||||||4
1763971690000|2025-11-24 08:08:10|||||||||2
1763971700000|2025-11-24 08:08:20|||||||||10
1763971730000|2025-11-24 08:08:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|7
1763971740000|2025-11-24 08:09:00|||||||||1
1763971760000|2025-11-24 08:09:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763971770000|2025-11-24 08:09:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1763971790000|2025-11-24 08:09:50|||||||||1
1763971810000|2025-11-24 08:10:10|||||||||1
1763971870000|2025-11-24 08:11:10|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|3
1763971880000|2025-11-24 08:11:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1763971890000|2025-11-24 08:11:30|||||||||3
1763971910000|2025-11-24 08:11:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763971920000|2025-11-24 08:12:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763971950000|2025-11-24 08:12:30|||||||||1
1763971970000|2025-11-24 08:12:50|||||||||1
1763971980000|2025-11-24 08:13:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|42
1763972000000|2025-11-24 08:13:20|||||||||1
1763972010000|2025-11-24 08:13:30|||||||||1
1763972030000|2025-11-24 08:13:50|||||||||1
1763972040000|2025-11-24 08:14:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|5
1763972060000|2025-11-24 08:14:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|49
1763972080000|2025-11-24 08:14:40|21.56|21.4|21.54|21.38|21.56|21.4|21.52|21.36|8
1763972090000|2025-11-24 08:14:50|21.56|21.4|21.56|21.4|21.56|21.4|21.52|21.36|3
1763972100000|2025-11-24 08:15:00|21.54|21.38|21.52|21.36|21.56|21.4|21.52|21.36|1
1763972110000|2025-11-24 08:15:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|8
1763972120000|2025-11-24 08:15:20|21.52|21.36|21.54|21.38|21.54|21.38|21.52|21.36|0
1763972130000|2025-11-24 08:15:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1763972140000|2025-11-24 08:15:40|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|0
1763972170000|2025-11-24 08:16:10|||||||||2
1763972190000|2025-11-24 08:16:30|||||||||3
1763972240000|2025-11-24 08:17:20|||||||||1
1763972270000|2025-11-24 08:17:50|||||||||2
1763972300000|2025-11-24 08:18:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763972330000|2025-11-24 08:18:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1763972340000|2025-11-24 08:19:00|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|0
1763972350000|2025-11-24 08:19:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1763972370000|2025-11-24 08:19:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1763972380000|2025-11-24 08:19:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1763972530000|2025-11-24 08:22:10|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|5
1763972540000|2025-11-24 08:22:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763972550000|2025-11-24 08:22:30|||||||||2
1763972590000|2025-11-24 08:23:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1763972600000|2025-11-24 08:23:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|4
1763972610000|2025-11-24 08:23:30|21.57|21.41|21.57|21.41|21.61|21.45|21.57|21.41|15
1763972620000|2025-11-24 08:23:40|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1763972650000|2025-11-24 08:24:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1763972660000|2025-11-24 08:24:20|||||||||1
1763972830000|2025-11-24 08:27:10|||||||||1
1763972860000|2025-11-24 08:27:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|50
1763972910000|2025-11-24 08:28:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|12
1763973100000|2025-11-24 08:31:40|||||||||4
1763973170000|2025-11-24 08:32:50|||||||||2
1763973230000|2025-11-24 08:33:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763973310000|2025-11-24 08:35:10|||||||||11
1763973320000|2025-11-24 08:35:20|||||||||5
1763973330000|2025-11-24 08:35:30|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|8
1763973340000|2025-11-24 08:35:40|||||||||2
1763973380000|2025-11-24 08:36:20|||||||||2
1763973460000|2025-11-24 08:37:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1763973480000|2025-11-24 08:38:00|||||||||4
1763973510000|2025-11-24 08:38:30|||||||||16
1763973520000|2025-11-24 08:38:40|||||||||1
1763973530000|2025-11-24 08:38:50|||||||||5
1763973540000|2025-11-24 08:39:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1763973570000|2025-11-24 08:39:30|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|13
1763973580000|2025-11-24 08:39:40|||||||||3
1763973640000|2025-11-24 08:40:40|||||||||3
1763973650000|2025-11-24 08:40:50|||||||||5
1763973670000|2025-11-24 08:41:10|||||||||12
1763973680000|2025-11-24 08:41:20|||||||||2
1763973850000|2025-11-24 08:44:10|||||||||47
1763973870000|2025-11-24 08:44:30|||||||||2
1763973890000|2025-11-24 08:44:50|||||||||1
1763974080000|2025-11-24 08:48:00|||||||||1
1763974140000|2025-11-24 08:49:00|||||||||2
1763974190000|2025-11-24 08:49:50|||||||||1
1763974360000|2025-11-24 08:52:40|||||||||1
1763974450000|2025-11-24 08:54:10|||||||||6
1763974480000|2025-11-24 08:54:40|||||||||2
1763974590000|2025-11-24 08:56:30|||||||||1
1763974660000|2025-11-24 08:57:40|||||||||2
1763974680000|2025-11-24 08:58:00|||||||||1
1763974730000|2025-11-24 08:58:50|||||||||1
1763974750000|2025-11-24 08:59:10|||||||||12
1763974810000|2025-11-24 09:00:10|||||||||2
1763974870000|2025-11-24 09:01:10|||||||||1
1763974900000|2025-11-24 09:01:40|||||||||1
1763975000000|2025-11-24 09:03:20|||||||||1
1763975010000|2025-11-24 09:03:30|||||||||1
1763975060000|2025-11-24 09:04:20|||||||||1
1763975210000|2025-11-24 09:06:50|||||||||44
1763975220000|2025-11-24 09:07:00|||||||||2
1763975350000|2025-11-24 09:09:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|49
1763975400000|2025-11-24 09:10:00|||||||||1
1763975410000|2025-11-24 09:10:10|||||||||1
1763975420000|2025-11-24 09:10:20|||||||||1
1763975430000|2025-11-24 09:10:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1763975490000|2025-11-24 09:11:30|||||||||1
1763975500000|2025-11-24 09:11:40|||||||||1
1763975510000|2025-11-24 09:11:50|||||||||1
1763975520000|2025-11-24 09:12:00|||||||||3
1763975530000|2025-11-24 09:12:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1763975550000|2025-11-24 09:12:30|||||||||1
1763975560000|2025-11-24 09:12:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|4
1763975580000|2025-11-24 09:13:00|||||||||4
1763975650000|2025-11-24 09:14:10|||||||||1
1763975660000|2025-11-24 09:14:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|71
1763975700000|2025-11-24 09:15:00|21.67|21.51|21.69|21.53|21.69|21.53|21.66|21.5|8
1763975710000|2025-11-24 09:15:10|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|5
1763975720000|2025-11-24 09:15:20|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|6
1763975730000|2025-11-24 09:15:30|21.69|21.53|21.68|21.52|21.69|21.53|21.66|21.5|1
1763975740000|2025-11-24 09:15:40|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|0
1763975800000|2025-11-24 09:16:40|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|17
1763975830000|2025-11-24 09:17:10|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|21
1763975880000|2025-11-24 09:18:00|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|4
1763975890000|2025-11-24 09:18:10|||||||||1
1763975900000|2025-11-24 09:18:20|||||||||3
1763975910000|2025-11-24 09:18:30|||||||||5
1763975940000|2025-11-24 09:19:00|||||||||2
1763976000000|2025-11-24 09:20:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|9
1763976010000|2025-11-24 09:20:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1763976020000|2025-11-24 09:20:20|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|7
1763976030000|2025-11-24 09:20:30|||||||||4
1763976040000|2025-11-24 09:20:40|21.85|21.69|21.85|21.69|21.85|21.69|21.81|21.65|6
1763976050000|2025-11-24 09:20:50|||||||||4
1763976110000|2025-11-24 09:21:50|||||||||1
1763976130000|2025-11-24 09:22:10|||||||||2
1763976140000|2025-11-24 09:22:20|||||||||5
1763976150000|2025-11-24 09:22:30|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|49
1763976160000|2025-11-24 09:22:40|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|16
1763976170000|2025-11-24 09:22:50|||||||||1
1763976180000|2025-11-24 09:23:00|||||||||2
1763976190000|2025-11-24 09:23:10|||||||||1
1763976200000|2025-11-24 09:23:20|||||||||3
1763976230000|2025-11-24 09:23:50|||||||||1
1763976240000|2025-11-24 09:24:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|15
1763976290000|2025-11-24 09:24:50|||||||||1
1763976300000|2025-11-24 09:25:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|15
1763976320000|2025-11-24 09:25:20|||||||||45
1763976330000|2025-11-24 09:25:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|24
1763976340000|2025-11-24 09:25:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|18
1763976350000|2025-11-24 09:25:50|22.04|21.88|22.08|21.92|22.08|21.92|22.04|21.88|8
1763976380000|2025-11-24 09:26:20|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|0
1763976390000|2025-11-24 09:26:30|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|39
1763976400000|2025-11-24 09:26:40|22.11|21.95|22.13|21.97|22.13|21.97|22.09|21.93|13
1763976420000|2025-11-24 09:27:00|22.15|21.99|22.17|22.01|22.17|22.01|22.13|21.97|18
1763976430000|2025-11-24 09:27:10|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|1
1763976440000|2025-11-24 09:27:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|4
1763976450000|2025-11-24 09:27:30|||||||||1
1763976460000|2025-11-24 09:27:40|22.17|22.01|22.13|21.97|22.17|22.01|22.13|21.97|3
1763976470000|2025-11-24 09:27:50|||||||||5
1763976480000|2025-11-24 09:28:00|||||||||1
1763976490000|2025-11-24 09:28:10|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|22
1763976500000|2025-11-24 09:28:20|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|4
1763976510000|2025-11-24 09:28:30|||||||||1
1763976520000|2025-11-24 09:28:40|22.09|21.93|22.13|21.97|22.13|21.97|22.08|21.92|7
1763976530000|2025-11-24 09:28:50|||||||||2
1763976540000|2025-11-24 09:29:00|22.17|22.01|22.17|22.01|22.18|22.02|22.13|21.97|8
1763976550000|2025-11-24 09:29:10|22.15|21.99|22.15|21.99|22.17|22.01|22.13|21.97|0
1763976560000|2025-11-24 09:29:20|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|2
1763976570000|2025-11-24 09:29:30|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|0
1763976580000|2025-11-24 09:29:40|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1763976590000|2025-11-24 09:29:50|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1763976600000|2025-11-24 09:30:00|22.15|21.99|22.13|21.97|22.17|22.01|22.13|21.97|5
1763976610000|2025-11-24 09:30:10|||||||||2
1763976630000|2025-11-24 09:30:30|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|21
1763976640000|2025-11-24 09:30:40|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|0
1763976650000|2025-11-24 09:30:50|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|16
1763976660000|2025-11-24 09:31:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1763976680000|2025-11-24 09:31:20|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|25
1763976690000|2025-11-24 09:31:30|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|8
1763976710000|2025-11-24 09:31:50|||||||||11
1763976720000|2025-11-24 09:32:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|6
1763976730000|2025-11-24 09:32:10|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|6
1763976740000|2025-11-24 09:32:20|22.02|21.86|22.04|21.88|22.04|21.88|22|21.84|1
1763976760000|2025-11-24 09:32:40|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|8
1763976770000|2025-11-24 09:32:50|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|1
1763976780000|2025-11-24 09:33:00|22|21.84|22.04|21.88|22.04|21.88|22|21.84|4
1763976790000|2025-11-24 09:33:10|22|21.84|21.99|21.83|22|21.84|21.99|21.83|1
1763976820000|2025-11-24 09:33:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|9
1763976830000|2025-11-24 09:33:50|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|5
1763976840000|2025-11-24 09:34:00|21.97|21.81|21.95|21.79|21.99|21.83|21.95|21.79|5
1763976850000|2025-11-24 09:34:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763976860000|2025-11-24 09:34:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|36
1763976880000|2025-11-24 09:34:40|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|6
1763976940000|2025-11-24 09:35:40|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|4
1763976950000|2025-11-24 09:35:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763976960000|2025-11-24 09:36:00|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|7
1763976970000|2025-11-24 09:36:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1763977000000|2025-11-24 09:36:40|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|1
1763977020000|2025-11-24 09:37:00|21.86|21.7|21.89|21.73|21.89|21.73|21.86|21.7|3
1763977030000|2025-11-24 09:37:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1763977090000|2025-11-24 09:38:10|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|2
1763977130000|2025-11-24 09:38:50|||||||||1
1763977140000|2025-11-24 09:39:00|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|10
1763977150000|2025-11-24 09:39:10|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|0
1763977160000|2025-11-24 09:39:20|||||||||1
1763977170000|2025-11-24 09:39:30|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1763977180000|2025-11-24 09:39:40|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|3
1763977190000|2025-11-24 09:39:50|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|1
1763977250000|2025-11-24 09:40:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763977260000|2025-11-24 09:41:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1763977270000|2025-11-24 09:41:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|4
1763977280000|2025-11-24 09:41:20|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|1
1763977290000|2025-11-24 09:41:30|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|0
1763977300000|2025-11-24 09:41:40|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|1
1763977310000|2025-11-24 09:41:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1763977320000|2025-11-24 09:42:00|||||||||1
1763977330000|2025-11-24 09:42:10|||||||||1
1763977350000|2025-11-24 09:42:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763977370000|2025-11-24 09:42:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763977380000|2025-11-24 09:43:00|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|0
1763977420000|2025-11-24 09:43:40|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|3
1763977440000|2025-11-24 09:44:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763977460000|2025-11-24 09:44:20|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|4
1763977470000|2025-11-24 09:44:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763977480000|2025-11-24 09:44:40|||||||||1
1763977500000|2025-11-24 09:45:00|||||||||1
1763977510000|2025-11-24 09:45:10|||||||||2
1763977530000|2025-11-24 09:45:30|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|7
1763977550000|2025-11-24 09:45:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|3
1763977560000|2025-11-24 09:46:00|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|1
1763977570000|2025-11-24 09:46:10|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|0
1763977580000|2025-11-24 09:46:20|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|0
1763977590000|2025-11-24 09:46:30|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|2
1763977600000|2025-11-24 09:46:40|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|0
1763977610000|2025-11-24 09:46:50|21.83|21.67|21.83|21.67|21.85|21.69|21.81|21.65|0
1763977620000|2025-11-24 09:47:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1763977640000|2025-11-24 09:47:20|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|0
1763977650000|2025-11-24 09:47:30|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|0
1763977660000|2025-11-24 09:47:40|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|2
1763977670000|2025-11-24 09:47:50|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|0
1763977700000|2025-11-24 09:48:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|6
1763977710000|2025-11-24 09:48:30|||||||||16
1763977730000|2025-11-24 09:48:50|||||||||2
1763977790000|2025-11-24 09:49:50|||||||||1
1763977800000|2025-11-24 09:50:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|14
1763977830000|2025-11-24 09:50:30|||||||||1
1763977870000|2025-11-24 09:51:10|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|10
1763977900000|2025-11-24 09:51:40|||||||||2
1763977910000|2025-11-24 09:51:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|10
1763977950000|2025-11-24 09:52:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763977960000|2025-11-24 09:52:40|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|8
1763977970000|2025-11-24 09:52:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1763978030000|2025-11-24 09:53:50|||||||||1
1763978040000|2025-11-24 09:54:00|21.87|21.71|21.86|21.7|21.9|21.74|21.86|21.7|2
1763978050000|2025-11-24 09:54:10|21.88|21.72|21.88|21.72|21.9|21.74|21.86|21.7|1
1763978060000|2025-11-24 09:54:20|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|2
1763978070000|2025-11-24 09:54:30|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|46
1763978100000|2025-11-24 09:55:00|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|6
1763978110000|2025-11-24 09:55:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1763978120000|2025-11-24 09:55:20|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|0
1763978130000|2025-11-24 09:55:30|21.86|21.7|21.85|21.69|21.88|21.72|21.85|21.69|0
1763978140000|2025-11-24 09:55:40|||||||||1
1763978160000|2025-11-24 09:56:00|||||||||3
1763978190000|2025-11-24 09:56:30|||||||||2
1763978210000|2025-11-24 09:56:50|||||||||1
1763978250000|2025-11-24 09:57:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|13
1763978270000|2025-11-24 09:57:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|40
1763978280000|2025-11-24 09:58:00|21.81|21.65|21.83|21.67|21.85|21.69|21.81|21.65|0
1763978290000|2025-11-24 09:58:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1763978330000|2025-11-24 09:58:50|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|2
1763978340000|2025-11-24 09:59:00|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|8
1763978350000|2025-11-24 09:59:10|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|0
1763978410000|2025-11-24 10:00:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1763978440000|2025-11-24 10:00:40|21.86|21.7|21.86|21.7|21.9|21.74|21.86|21.7|2
1763978450000|2025-11-24 10:00:50|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1763978460000|2025-11-24 10:01:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763978470000|2025-11-24 10:01:10|21.88|21.72|21.9|21.74|21.9|21.74|21.86|21.7|1
1763978480000|2025-11-24 10:01:20|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|0
1763978520000|2025-11-24 10:02:00|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|10
1763978560000|2025-11-24 10:02:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|4
1763978570000|2025-11-24 10:02:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1763978580000|2025-11-24 10:03:00|||||||||2
1763978630000|2025-11-24 10:03:50|||||||||5
1763978650000|2025-11-24 10:04:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|3
1763978660000|2025-11-24 10:04:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|0
1763978670000|2025-11-24 10:04:30|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|2
1763978720000|2025-11-24 10:05:20|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|0
1763978730000|2025-11-24 10:05:30|21.83|21.67|21.81|21.65|21.85|21.69|21.81|21.65|4
1763978760000|2025-11-24 10:06:00|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|0
1763978770000|2025-11-24 10:06:10|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|0
1763978780000|2025-11-24 10:06:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|0
1763978790000|2025-11-24 10:06:30|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|2
1763978830000|2025-11-24 10:07:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|0
1763978840000|2025-11-24 10:07:20|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|0
1763978850000|2025-11-24 10:07:30|21.83|21.67|21.83|21.67|21.85|21.69|21.81|21.65|0
1763978860000|2025-11-24 10:07:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1763978880000|2025-11-24 10:08:00|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|0
1763978890000|2025-11-24 10:08:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1763979000000|2025-11-24 10:10:00|||||||||3
1763979020000|2025-11-24 10:10:20|||||||||1
1763979030000|2025-11-24 10:10:30|||||||||2
1763979040000|2025-11-24 10:10:40|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|0
1763979050000|2025-11-24 10:10:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1763979060000|2025-11-24 10:11:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1763979090000|2025-11-24 10:11:30|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|0
1763979110000|2025-11-24 10:11:50|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|0
1763979120000|2025-11-24 10:12:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|2
1763979130000|2025-11-24 10:12:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763979140000|2025-11-24 10:12:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763979150000|2025-11-24 10:12:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1763979160000|2025-11-24 10:12:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763979170000|2025-11-24 10:12:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1763979180000|2025-11-24 10:13:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1763979190000|2025-11-24 10:13:10|21.85|21.69|21.87|21.71|21.89|21.73|21.85|21.69|2
1763979200000|2025-11-24 10:13:20|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|0
1763979210000|2025-11-24 10:13:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1763979230000|2025-11-24 10:13:50|||||||||4
1763979240000|2025-11-24 10:14:00|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|2
1763979270000|2025-11-24 10:14:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763979290000|2025-11-24 10:14:50|||||||||1
1763979330000|2025-11-24 10:15:30|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|1
1763979340000|2025-11-24 10:15:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|2
1763979400000|2025-11-24 10:16:40|||||||||1
1763979410000|2025-11-24 10:16:50|||||||||2
1763979420000|2025-11-24 10:17:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|3
1763979430000|2025-11-24 10:17:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763979440000|2025-11-24 10:17:20|||||||||1
1763979500000|2025-11-24 10:18:20|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|3
1763979530000|2025-11-24 10:18:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763979540000|2025-11-24 10:19:00|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|5
1763979560000|2025-11-24 10:19:20|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|6
1763979640000|2025-11-24 10:20:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|7
1763979660000|2025-11-24 10:21:00|||||||||2
1763979670000|2025-11-24 10:21:10|||||||||1
1763979710000|2025-11-24 10:21:50|||||||||8
1763979730000|2025-11-24 10:22:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|18
1763979740000|2025-11-24 10:22:20|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|2
1763979750000|2025-11-24 10:22:30|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|1
1763979780000|2025-11-24 10:23:00|||||||||1
1763979810000|2025-11-24 10:23:30|||||||||1
1763979820000|2025-11-24 10:23:40|||||||||1
1763979840000|2025-11-24 10:24:00|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|1
1763979850000|2025-11-24 10:24:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763979870000|2025-11-24 10:24:30|21.96|21.8|21.95|21.79|21.99|21.83|21.95|21.79|0
1763979890000|2025-11-24 10:24:50|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|7
1763979920000|2025-11-24 10:25:20|||||||||1
1763979930000|2025-11-24 10:25:30|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|4
1763979940000|2025-11-24 10:25:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1763979950000|2025-11-24 10:25:50|21.99|21.83|21.97|21.81|21.99|21.83|21.95|21.79|5
1763979960000|2025-11-24 10:26:00|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|0
1763979970000|2025-11-24 10:26:10|||||||||1
1763979980000|2025-11-24 10:26:20|21.97|21.81|21.97|21.81|21.99|21.83|21.97|21.81|0
1763979990000|2025-11-24 10:26:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763980010000|2025-11-24 10:26:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763980020000|2025-11-24 10:27:00|||||||||2
1763980040000|2025-11-24 10:27:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763980050000|2025-11-24 10:27:30|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1763980060000|2025-11-24 10:27:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1763980080000|2025-11-24 10:28:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763980090000|2025-11-24 10:28:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1763980100000|2025-11-24 10:28:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1763980120000|2025-11-24 10:28:40|||||||||1
1763980130000|2025-11-24 10:28:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763980140000|2025-11-24 10:29:00|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|3
1763980150000|2025-11-24 10:29:10|21.97|21.81|21.97|21.81|21.99|21.83|21.95|21.79|0
1763980160000|2025-11-24 10:29:20|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|1
1763980170000|2025-11-24 10:29:30|21.95|21.79|21.99|21.83|21.99|21.83|21.95|21.79|50
1763980180000|2025-11-24 10:29:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1763980190000|2025-11-24 10:29:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1763980250000|2025-11-24 10:30:50|||||||||1
1763980270000|2025-11-24 10:31:10|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|7
1763980280000|2025-11-24 10:31:20|22.01|21.85|22.03|21.87|22.03|21.87|21.99|21.83|2
1763980290000|2025-11-24 10:31:30|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|11
1763980360000|2025-11-24 10:32:40|21.97|21.81|21.97|21.81|21.99|21.83|21.97|21.81|7
1763980370000|2025-11-24 10:32:50|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|5
1763980380000|2025-11-24 10:33:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1763980430000|2025-11-24 10:33:50|22.01|21.85|22.03|21.87|22.03|21.87|22.01|21.85|2
1763980440000|2025-11-24 10:34:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|2
1763980480000|2025-11-24 10:34:40|||||||||1
1763980500000|2025-11-24 10:35:00|||||||||5
1763980510000|2025-11-24 10:35:10|||||||||1
1763980520000|2025-11-24 10:35:20|22|21.84|21.99|21.83|22|21.84|21.99|21.83|3
1763980560000|2025-11-24 10:36:00|||||||||3
1763980590000|2025-11-24 10:36:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1763980600000|2025-11-24 10:36:40|||||||||2
1763980610000|2025-11-24 10:36:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1763980630000|2025-11-24 10:37:10|||||||||1
1763980640000|2025-11-24 10:37:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763980650000|2025-11-24 10:37:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763980680000|2025-11-24 10:38:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|3
1763980690000|2025-11-24 10:38:10|||||||||1
1763980720000|2025-11-24 10:38:40|||||||||5
1763980850000|2025-11-24 10:40:50|||||||||1
1763980860000|2025-11-24 10:41:00|||||||||1
1763980870000|2025-11-24 10:41:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|32
1763980880000|2025-11-24 10:41:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763980890000|2025-11-24 10:41:30|||||||||2
1763980900000|2025-11-24 10:41:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1763980950000|2025-11-24 10:42:30|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|9
1763980960000|2025-11-24 10:42:40|||||||||7
1763981000000|2025-11-24 10:43:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763981010000|2025-11-24 10:43:30|||||||||1
1763981020000|2025-11-24 10:43:40|||||||||1
1763981030000|2025-11-24 10:43:50|||||||||3
1763981040000|2025-11-24 10:44:00|||||||||1
1763981060000|2025-11-24 10:44:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1763981100000|2025-11-24 10:45:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763981110000|2025-11-24 10:45:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763981120000|2025-11-24 10:45:20|||||||||1
1763981160000|2025-11-24 10:46:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763981170000|2025-11-24 10:46:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763981250000|2025-11-24 10:47:30|||||||||2
1763981270000|2025-11-24 10:47:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763981280000|2025-11-24 10:48:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1763981290000|2025-11-24 10:48:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763981370000|2025-11-24 10:49:30|||||||||2
1763981400000|2025-11-24 10:50:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|3
1763981410000|2025-11-24 10:50:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763981460000|2025-11-24 10:51:00|||||||||4
1763981470000|2025-11-24 10:51:10|||||||||1
1763981500000|2025-11-24 10:51:40|||||||||2
1763981520000|2025-11-24 10:52:00|||||||||3
1763981530000|2025-11-24 10:52:10|||||||||7
1763981560000|2025-11-24 10:52:40|||||||||4
1763981600000|2025-11-24 10:53:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763981610000|2025-11-24 10:53:30|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|17
1763981630000|2025-11-24 10:53:50|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|1
1763981640000|2025-11-24 10:54:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763981690000|2025-11-24 10:54:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763981700000|2025-11-24 10:55:00|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1763981720000|2025-11-24 10:55:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1763981740000|2025-11-24 10:55:40|||||||||4
1763981750000|2025-11-24 10:55:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1763981760000|2025-11-24 10:56:00|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|16
1763981770000|2025-11-24 10:56:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1763981790000|2025-11-24 10:56:30|21.87|21.71|21.87|21.71|21.89|21.73|21.85|21.69|22
1763981800000|2025-11-24 10:56:40|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|4
1763981810000|2025-11-24 10:56:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763981830000|2025-11-24 10:57:10|||||||||4
1763981900000|2025-11-24 10:58:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|9
1763981910000|2025-11-24 10:58:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1763981950000|2025-11-24 10:59:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|5
1763981960000|2025-11-24 10:59:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763981970000|2025-11-24 10:59:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|6
1763982000000|2025-11-24 11:00:00|||||||||8
1763982020000|2025-11-24 11:00:20|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1763982030000|2025-11-24 11:00:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|6
1763982050000|2025-11-24 11:00:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1763982060000|2025-11-24 11:01:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1763982090000|2025-11-24 11:01:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|11
1763982120000|2025-11-24 11:02:00|||||||||6
1763982190000|2025-11-24 11:03:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1763982210000|2025-11-24 11:03:30|||||||||2
1763982250000|2025-11-24 11:04:10|||||||||1
1763982300000|2025-11-24 11:05:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1763982400000|2025-11-24 11:06:40|||||||||2
1763982490000|2025-11-24 11:08:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|3
1763982520000|2025-11-24 11:08:40|||||||||2
1763982530000|2025-11-24 11:08:50|||||||||1
1763982540000|2025-11-24 11:09:00|||||||||3
1763982560000|2025-11-24 11:09:20|||||||||1
1763982570000|2025-11-24 11:09:30|21.99|21.83|22.02|21.86|22.03|21.87|21.99|21.83|10
1763982580000|2025-11-24 11:09:40|22|21.84|22.04|21.88|22.04|21.88|22|21.84|1
1763982590000|2025-11-24 11:09:50|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|2
1763982600000|2025-11-24 11:10:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|5
1763982610000|2025-11-24 11:10:10|22.03|21.87|22.04|21.88|22.04|21.88|21.99|21.83|11
1763982620000|2025-11-24 11:10:20|||||||||1
1763982630000|2025-11-24 11:10:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1763982640000|2025-11-24 11:10:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|10
1763982680000|2025-11-24 11:11:20|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|0
1763982710000|2025-11-24 11:11:50|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|4
1763982720000|2025-11-24 11:12:00|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|2
1763982730000|2025-11-24 11:12:10|||||||||1
1763982780000|2025-11-24 11:13:00|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|1
1763982800000|2025-11-24 11:13:20|||||||||2
1763982820000|2025-11-24 11:13:40|||||||||1
1763982990000|2025-11-24 11:16:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1763983030000|2025-11-24 11:17:10|||||||||1
1763983080000|2025-11-24 11:18:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|4
1763983090000|2025-11-24 11:18:10|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|2
1763983100000|2025-11-24 11:18:20|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|1
1763983110000|2025-11-24 11:18:30|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|2
1763983140000|2025-11-24 11:19:00|||||||||1
1763983170000|2025-11-24 11:19:30|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1763983180000|2025-11-24 11:19:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763983190000|2025-11-24 11:19:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|2
1763983200000|2025-11-24 11:20:00|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|1
1763983220000|2025-11-24 11:20:20|||||||||1
1763983260000|2025-11-24 11:21:00|||||||||1
1763983310000|2025-11-24 11:21:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|8
1763983320000|2025-11-24 11:22:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1763983340000|2025-11-24 11:22:20|||||||||1
1763983410000|2025-11-24 11:23:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1763983440000|2025-11-24 11:24:00|21.9|21.74|21.9|21.74|21.94|21.78|21.9|21.74|1
1763983490000|2025-11-24 11:24:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|6
1763983520000|2025-11-24 11:25:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763983580000|2025-11-24 11:26:20|||||||||1
1763983660000|2025-11-24 11:27:40|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|11
1763983670000|2025-11-24 11:27:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1763983680000|2025-11-24 11:28:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1763983690000|2025-11-24 11:28:10|21.97|21.81|21.95|21.79|21.99|21.83|21.95|21.79|5
1763983700000|2025-11-24 11:28:20|21.97|21.81|21.95|21.79|21.99|21.83|21.95|21.79|1
1763983710000|2025-11-24 11:28:30|21.97|21.81|21.97|21.81|21.99|21.83|21.95|21.79|1
1763983720000|2025-11-24 11:28:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1763983740000|2025-11-24 11:29:00|21.97|21.81|21.99|21.83|21.99|21.83|21.95|21.79|3
1763983780000|2025-11-24 11:29:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1763983800000|2025-11-24 11:30:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763983820000|2025-11-24 11:30:20|||||||||2
1763983830000|2025-11-24 11:30:30|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|1
1763983840000|2025-11-24 11:30:40|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1763983860000|2025-11-24 11:31:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763983880000|2025-11-24 11:31:20|||||||||1
1763983910000|2025-11-24 11:31:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763983920000|2025-11-24 11:32:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763983930000|2025-11-24 11:32:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763983950000|2025-11-24 11:32:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1763983970000|2025-11-24 11:32:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763983990000|2025-11-24 11:33:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763984070000|2025-11-24 11:34:30|||||||||2
1763984180000|2025-11-24 11:36:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1763984190000|2025-11-24 11:36:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1763984200000|2025-11-24 11:36:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1763984210000|2025-11-24 11:36:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1763984250000|2025-11-24 11:37:30|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|1
1763984260000|2025-11-24 11:37:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1763984270000|2025-11-24 11:37:50|||||||||1
1763984310000|2025-11-24 11:38:30|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|0
1763984320000|2025-11-24 11:38:40|21.92|21.76|21.94|21.78|21.94|21.78|21.92|21.76|0
1763984330000|2025-11-24 11:38:50|||||||||2
1763984350000|2025-11-24 11:39:10|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1763984420000|2025-11-24 11:40:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|73
1763984430000|2025-11-24 11:40:30|||||||||1
1763984440000|2025-11-24 11:40:40|||||||||1
1763984460000|2025-11-24 11:41:00|||||||||1
1763984520000|2025-11-24 11:42:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1763984530000|2025-11-24 11:42:10|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|0
1763984640000|2025-11-24 11:44:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|15
1763984660000|2025-11-24 11:44:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1763984700000|2025-11-24 11:45:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|11
1763984710000|2025-11-24 11:45:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|4
1763984720000|2025-11-24 11:45:20|||||||||1
1763984730000|2025-11-24 11:45:30|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|4
1763984740000|2025-11-24 11:45:40|21.83|21.67|21.83|21.67|21.85|21.69|21.81|21.65|0
1763984750000|2025-11-24 11:45:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1763984770000|2025-11-24 11:46:10|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|1
1763984780000|2025-11-24 11:46:20|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|2
1763984790000|2025-11-24 11:46:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1763984800000|2025-11-24 11:46:40|21.83|21.67|21.85|21.69|21.85|21.69|21.81|21.65|0
1763984810000|2025-11-24 11:46:50|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|2
1763984820000|2025-11-24 11:47:00|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|1
1763984830000|2025-11-24 11:47:10|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|1
1763984860000|2025-11-24 11:47:40|21.85|21.69|21.81|21.65|21.85|21.69|21.81|21.65|6
1763984870000|2025-11-24 11:47:50|||||||||1
1763984880000|2025-11-24 11:48:00|||||||||1
1763984900000|2025-11-24 11:48:20|||||||||1
1763984910000|2025-11-24 11:48:30|||||||||2
1763984930000|2025-11-24 11:48:50|||||||||21
1763984970000|2025-11-24 11:49:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1763985010000|2025-11-24 11:50:10|||||||||7
1763985050000|2025-11-24 11:50:50|||||||||8
1763985100000|2025-11-24 11:51:40|||||||||3
1763985110000|2025-11-24 11:51:50|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|1
1763985120000|2025-11-24 11:52:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1763985130000|2025-11-24 11:52:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1763985150000|2025-11-24 11:52:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1763985160000|2025-11-24 11:52:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1763985170000|2025-11-24 11:52:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763985200000|2025-11-24 11:53:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1763985230000|2025-11-24 11:53:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763985270000|2025-11-24 11:54:30|||||||||20
1763985280000|2025-11-24 11:54:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|2
1763985290000|2025-11-24 11:54:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|10
1763985330000|2025-11-24 11:55:30|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|2
1763985340000|2025-11-24 11:55:40|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|0
1763985380000|2025-11-24 11:56:20|||||||||1
1763985390000|2025-11-24 11:56:30|||||||||1
1763985450000|2025-11-24 11:57:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763985490000|2025-11-24 11:58:10|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|2
1763985500000|2025-11-24 11:58:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1763985520000|2025-11-24 11:58:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1763985540000|2025-11-24 11:59:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763985600000|2025-11-24 12:00:00|21.72|21.56|21.72|21.56|21.73|21.57|21.71|21.55|3
1763985610000|2025-11-24 12:00:10|21.76|21.6|21.76|21.6|21.76|21.6|21.75|21.59|13
1763985700000|2025-11-24 12:01:40|||||||||3
1763985720000|2025-11-24 12:02:00|||||||||2
1763985730000|2025-11-24 12:02:10|||||||||1
1763985740000|2025-11-24 12:02:20|||||||||1
1763985760000|2025-11-24 12:02:40|||||||||2
1763985820000|2025-11-24 12:03:40|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|3
1763985870000|2025-11-24 12:04:30|||||||||1
1763986080000|2025-11-24 12:08:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|2
1763986090000|2025-11-24 12:08:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1763986100000|2025-11-24 12:08:20|||||||||1
1763986130000|2025-11-24 12:08:50|||||||||2
1763986140000|2025-11-24 12:09:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|3
1763986150000|2025-11-24 12:09:10|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|0
1763986160000|2025-11-24 12:09:20|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|5
1763986180000|2025-11-24 12:09:40|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|1
1763986220000|2025-11-24 12:10:20|21.73|21.57|21.73|21.57|21.76|21.6|21.73|21.57|6
1763986230000|2025-11-24 12:10:30|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1763986250000|2025-11-24 12:10:50|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|0
1763986260000|2025-11-24 12:11:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1763986270000|2025-11-24 12:11:10|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|0
1763986280000|2025-11-24 12:11:20|21.72|21.56|21.76|21.6|21.76|21.6|21.72|21.56|6
1763986520000|2025-11-24 12:15:20|||||||||2
1763986600000|2025-11-24 12:16:40|||||||||2
1763986660000|2025-11-24 12:17:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|12
1763986690000|2025-11-24 12:18:10|||||||||1
1763986700000|2025-11-24 12:18:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|13
1763986710000|2025-11-24 12:18:30|||||||||1
1763986860000|2025-11-24 12:21:00|||||||||22
1763986870000|2025-11-24 12:21:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1763986910000|2025-11-24 12:21:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|10
1763986960000|2025-11-24 12:22:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1763987050000|2025-11-24 12:24:10|||||||||1
1763987130000|2025-11-24 12:25:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1763987140000|2025-11-24 12:25:40|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|12
1763987150000|2025-11-24 12:25:50|||||||||6
1763987160000|2025-11-24 12:26:00|||||||||1
1763987200000|2025-11-24 12:26:40|||||||||1
1763987220000|2025-11-24 12:27:00|||||||||4
1763987230000|2025-11-24 12:27:10|||||||||5
1763987240000|2025-11-24 12:27:20|||||||||2
1763987250000|2025-11-24 12:27:30|||||||||2
1763987260000|2025-11-24 12:27:40|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|2
1763987270000|2025-11-24 12:27:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|2
1763987310000|2025-11-24 12:28:30|21.63|21.47|21.62|21.46|21.63|21.47|21.62|21.46|2
1763987320000|2025-11-24 12:28:40|||||||||8
1763987340000|2025-11-24 12:29:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|1
1763987380000|2025-11-24 12:29:40|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|7
1763987390000|2025-11-24 12:29:50|21.6|21.44|21.58|21.42|21.62|21.46|21.58|21.42|0
1763987410000|2025-11-24 12:30:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|18
1763987460000|2025-11-24 12:31:00|||||||||2
1763987470000|2025-11-24 12:31:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|53
1763987480000|2025-11-24 12:31:20|||||||||3
1763987530000|2025-11-24 12:32:10|||||||||49
1763987540000|2025-11-24 12:32:20|||||||||3
1763987560000|2025-11-24 12:32:40|||||||||5
1763987600000|2025-11-24 12:33:20|||||||||1
1763987640000|2025-11-24 12:34:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|4
1763987650000|2025-11-24 12:34:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1763987660000|2025-11-24 12:34:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|21
1763987770000|2025-11-24 12:36:10|||||||||1
1763987780000|2025-11-24 12:36:20|||||||||1
1763987790000|2025-11-24 12:36:30|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|5
1763987850000|2025-11-24 12:37:30|||||||||4
1763987860000|2025-11-24 12:37:40|||||||||5
1763987880000|2025-11-24 12:38:00|||||||||22
1763988150000|2025-11-24 12:42:30|||||||||27
1763988160000|2025-11-24 12:42:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|29
1763988180000|2025-11-24 12:43:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1763988190000|2025-11-24 12:43:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1763988210000|2025-11-24 12:43:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|80
1763988230000|2025-11-24 12:43:50|||||||||2
1763988240000|2025-11-24 12:44:00|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|8
1763988260000|2025-11-24 12:44:20|21.6|21.44|21.58|21.42|21.62|21.46|21.58|21.42|4
1763988270000|2025-11-24 12:44:30|21.6|21.44|21.58|21.42|21.62|21.46|21.58|21.42|2
1763988380000|2025-11-24 12:46:20|||||||||3
1763988410000|2025-11-24 12:46:50|||||||||1
1763988430000|2025-11-24 12:47:10|21.54|21.38|21.58|21.42|21.58|21.42|21.54|21.38|13
1763988480000|2025-11-24 12:48:00|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|0
1763988490000|2025-11-24 12:48:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1763988500000|2025-11-24 12:48:20|||||||||4
1763988510000|2025-11-24 12:48:30|||||||||1
1763988540000|2025-11-24 12:49:00|||||||||2
1763988590000|2025-11-24 12:49:50|||||||||2
1763988670000|2025-11-24 12:51:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|4
1763988680000|2025-11-24 12:51:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1763988690000|2025-11-24 12:51:30|||||||||1
1763988740000|2025-11-24 12:52:20|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1763988760000|2025-11-24 12:52:40|||||||||1
1763988790000|2025-11-24 12:53:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|5
1763988800000|2025-11-24 12:53:20|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1763988810000|2025-11-24 12:53:30|21.56|21.4|21.53|21.37|21.58|21.42|21.53|21.37|2
1763988820000|2025-11-24 12:53:40|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1763988850000|2025-11-24 12:54:10|||||||||1
1763988880000|2025-11-24 12:54:40|||||||||2
1763988890000|2025-11-24 12:54:50|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|6
1763988900000|2025-11-24 12:55:00|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|1
1763988910000|2025-11-24 12:55:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|10
1763989000000|2025-11-24 12:56:40|||||||||1
1763989010000|2025-11-24 12:56:50|||||||||2
1763989020000|2025-11-24 12:57:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|6
1763989030000|2025-11-24 12:57:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|27
1763989110000|2025-11-24 12:58:30|||||||||1
1763989130000|2025-11-24 12:58:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|15
1763989180000|2025-11-24 12:59:40|||||||||2
1763989190000|2025-11-24 12:59:50|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|3
1763989200000|2025-11-24 13:00:00|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|3
1763989210000|2025-11-24 13:00:10|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|2
1763989220000|2025-11-24 13:00:20|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|0
1763989250000|2025-11-24 13:00:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1763989260000|2025-11-24 13:01:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763989270000|2025-11-24 13:01:10|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|4
1763989280000|2025-11-24 13:01:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763989330000|2025-11-24 13:02:10|||||||||4
1763989400000|2025-11-24 13:03:20|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|0
1763989410000|2025-11-24 13:03:30|||||||||2
1763989450000|2025-11-24 13:04:10|||||||||1
1763989460000|2025-11-24 13:04:20|||||||||11
1763989480000|2025-11-24 13:04:40|||||||||3
1763989530000|2025-11-24 13:05:30|||||||||1
1763989560000|2025-11-24 13:06:00|||||||||5
1763989610000|2025-11-24 13:06:50|||||||||4
1763989620000|2025-11-24 13:07:00|21.44|21.28|21.48|21.32|21.48|21.32|21.44|21.28|6
1763989640000|2025-11-24 13:07:20|||||||||10
1763989650000|2025-11-24 13:07:30|||||||||7
1763989660000|2025-11-24 13:07:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|12
1763989670000|2025-11-24 13:07:50|||||||||2
1763989730000|2025-11-24 13:08:50|||||||||5
1763989750000|2025-11-24 13:09:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1763989780000|2025-11-24 13:09:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|8
1763989800000|2025-11-24 13:10:00|21.41|21.25|21.39|21.23|21.43|21.27|21.39|21.23|3
1763989850000|2025-11-24 13:10:50|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|29
1763989880000|2025-11-24 13:11:20|||||||||1
1763989890000|2025-11-24 13:11:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1763989920000|2025-11-24 13:12:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|49
1763989980000|2025-11-24 13:13:00|||||||||2
1763990050000|2025-11-24 13:14:10|||||||||2
1763990070000|2025-11-24 13:14:30|||||||||1
1763990100000|2025-11-24 13:15:00|||||||||1
1763990120000|2025-11-24 13:15:20|||||||||3
1763990160000|2025-11-24 13:16:00|||||||||4
1763990180000|2025-11-24 13:16:20|||||||||2
1763990190000|2025-11-24 13:16:30|||||||||1
1763990200000|2025-11-24 13:16:40|||||||||1
1763990210000|2025-11-24 13:16:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|3
1763990220000|2025-11-24 13:17:00|||||||||1
1763990250000|2025-11-24 13:17:30|||||||||1
1763990260000|2025-11-24 13:17:40|||||||||2
1763990270000|2025-11-24 13:17:50|||||||||1
1763990330000|2025-11-24 13:18:50|||||||||10
1763990350000|2025-11-24 13:19:10|||||||||2
1763990360000|2025-11-24 13:19:20|||||||||4
1763990460000|2025-11-24 13:21:00|||||||||1
1763990580000|2025-11-24 13:23:00|||||||||2
1763990620000|2025-11-24 13:23:40|||||||||2
1763990640000|2025-11-24 13:24:00|||||||||8
1763990650000|2025-11-24 13:24:10|||||||||2
1763990680000|2025-11-24 13:24:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|53
1763990700000|2025-11-24 13:25:00|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|0
1763990730000|2025-11-24 13:25:30|||||||||1
1763990780000|2025-11-24 13:26:20|||||||||6
1763990790000|2025-11-24 13:26:30|||||||||1
1763990860000|2025-11-24 13:27:40|||||||||10
1763990870000|2025-11-24 13:27:50|||||||||2
1763990920000|2025-11-24 13:28:40|||||||||1
1763990960000|2025-11-24 13:29:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|13
1763990970000|2025-11-24 13:29:30|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|4
1763990990000|2025-11-24 13:29:50|||||||||4
1763991010000|2025-11-24 13:30:10|||||||||3
1763991020000|2025-11-24 13:30:20|||||||||10
1763991030000|2025-11-24 13:30:30|||||||||10
1763991040000|2025-11-24 13:30:40|||||||||1
1763991060000|2025-11-24 13:31:00|||||||||4
1763991100000|2025-11-24 13:31:40|||||||||1
1763991110000|2025-11-24 13:31:50|||||||||8
1763991120000|2025-11-24 13:32:00|||||||||5
1763991130000|2025-11-24 13:32:10|||||||||10
1763991200000|2025-11-24 13:33:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1763991230000|2025-11-24 13:33:50|||||||||1
1763991240000|2025-11-24 13:34:00|||||||||1
1763991260000|2025-11-24 13:34:20|||||||||1
1763991270000|2025-11-24 13:34:30|||||||||2
1763991280000|2025-11-24 13:34:40|||||||||10
1763991300000|2025-11-24 13:35:00|||||||||1
1763991340000|2025-11-24 13:35:40|||||||||2
1763991370000|2025-11-24 13:36:10|||||||||1
1763991380000|2025-11-24 13:36:20|||||||||2
1763991400000|2025-11-24 13:36:40|||||||||1
1763991420000|2025-11-24 13:37:00|||||||||3
1763991430000|2025-11-24 13:37:10|||||||||1
1763991440000|2025-11-24 13:37:20|||||||||2
1763991470000|2025-11-24 13:37:50|||||||||2
1763991480000|2025-11-24 13:38:00|||||||||1
1763991510000|2025-11-24 13:38:30|||||||||1
1763991520000|2025-11-24 13:38:40|||||||||1
1763991560000|2025-11-24 13:39:20|||||||||2
1763991580000|2025-11-24 13:39:40|||||||||1
1763991590000|2025-11-24 13:39:50|||||||||25
1763991600000|2025-11-24 13:40:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|3
1763991620000|2025-11-24 13:40:20|||||||||1
1763991650000|2025-11-24 13:40:50|||||||||1
1763991660000|2025-11-24 13:41:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1763991670000|2025-11-24 13:41:10|||||||||1
1763991710000|2025-11-24 13:41:50|||||||||1
1763991720000|2025-11-24 13:42:00|||||||||2
1763991770000|2025-11-24 13:42:50|||||||||2
1763991820000|2025-11-24 13:43:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|6
1763991830000|2025-11-24 13:43:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1763991840000|2025-11-24 13:44:00|21.48|21.32|21.46|21.3|21.48|21.32|21.44|21.28|11
1763991850000|2025-11-24 13:44:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|2
1763991860000|2025-11-24 13:44:20|||||||||2
1763991900000|2025-11-24 13:45:00|||||||||1
1763991930000|2025-11-24 13:45:30|||||||||2
1763991970000|2025-11-24 13:46:10|||||||||11
1763991990000|2025-11-24 13:46:30|||||||||1
1763992000000|2025-11-24 13:46:40|||||||||3
1763992050000|2025-11-24 13:47:30|||||||||8
1763992060000|2025-11-24 13:47:40|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|24
1763992080000|2025-11-24 13:48:00|||||||||10
1763992100000|2025-11-24 13:48:20|||||||||16
1763992120000|2025-11-24 13:48:40|||||||||9
1763992190000|2025-11-24 13:49:50|||||||||4
1763992200000|2025-11-24 13:50:00|||||||||4
1763992220000|2025-11-24 13:50:20|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|3
1763992230000|2025-11-24 13:50:30|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|1
1763992240000|2025-11-24 13:50:40|||||||||2
1763992250000|2025-11-24 13:50:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1763992260000|2025-11-24 13:51:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1763992270000|2025-11-24 13:51:10|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1763992280000|2025-11-24 13:51:20|21.49|21.33|21.49|21.33|21.51|21.35|21.49|21.33|2
1763992290000|2025-11-24 13:51:30|||||||||1
1763992330000|2025-11-24 13:52:10|||||||||1
1763992350000|2025-11-24 13:52:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|12
1763992360000|2025-11-24 13:52:40|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|28
1763992370000|2025-11-24 13:52:50|||||||||1
1763992380000|2025-11-24 13:53:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|42
1763992430000|2025-11-24 13:53:50|||||||||2
1763992460000|2025-11-24 13:54:20|||||||||1
1763992470000|2025-11-24 13:54:30|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|0
1763992530000|2025-11-24 13:55:30|||||||||3
1763992560000|2025-11-24 13:56:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|8
1763992600000|2025-11-24 13:56:40|||||||||3
1763992610000|2025-11-24 13:56:50|||||||||1
1763992620000|2025-11-24 13:57:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|9
1763992690000|2025-11-24 13:58:10|||||||||1
1763992710000|2025-11-24 13:58:30|||||||||2
1763992740000|2025-11-24 13:59:00|||||||||50
1763992760000|2025-11-24 13:59:20|||||||||5
1763992790000|2025-11-24 13:59:50|||||||||2
1763992800000|2025-11-24 14:00:00|||||||||6
1763992840000|2025-11-24 14:00:40|||||||||7
1763992860000|2025-11-24 14:01:00|||||||||2
1763992870000|2025-11-24 14:01:10|||||||||2
1763992940000|2025-11-24 14:02:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|3
1763992960000|2025-11-24 14:02:40|||||||||3
1763993000000|2025-11-24 14:03:20|||||||||2
1763993020000|2025-11-24 14:03:40|||||||||3
1763993040000|2025-11-24 14:04:00|||||||||1
1763993140000|2025-11-24 14:05:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|11
1763993150000|2025-11-24 14:05:50|||||||||7
1763993160000|2025-11-24 14:06:00|||||||||2
1763993170000|2025-11-24 14:06:10|||||||||1
1763993180000|2025-11-24 14:06:20|||||||||5
1763993190000|2025-11-24 14:06:30|||||||||7
1763993200000|2025-11-24 14:06:40|||||||||4
1763993220000|2025-11-24 14:07:00|||||||||9
1763993230000|2025-11-24 14:07:10|||||||||3
1763993240000|2025-11-24 14:07:20|||||||||6
1763993250000|2025-11-24 14:07:30|||||||||5
1763993260000|2025-11-24 14:07:40|||||||||2
1763993270000|2025-11-24 14:07:50|||||||||11
1763993280000|2025-11-24 14:08:00|||||||||5
1763993290000|2025-11-24 14:08:10|||||||||1
1763993300000|2025-11-24 14:08:20|||||||||2
1763993310000|2025-11-24 14:08:30|||||||||1
1763993320000|2025-11-24 14:08:40|||||||||2
1763993330000|2025-11-24 14:08:50|||||||||1
1763993340000|2025-11-24 14:09:00|||||||||11
1763993350000|2025-11-24 14:09:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|37
1763993360000|2025-11-24 14:09:20|||||||||3
1763993370000|2025-11-24 14:09:30|||||||||1
1763993380000|2025-11-24 14:09:40|||||||||1
1763993390000|2025-11-24 14:09:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|27
1763993400000|2025-11-24 14:10:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1763993420000|2025-11-24 14:10:20|||||||||4
1763993430000|2025-11-24 14:10:30|||||||||10
1763993440000|2025-11-24 14:10:40|||||||||1
1763993450000|2025-11-24 14:10:50|||||||||1
1763993460000|2025-11-24 14:11:00|||||||||6
1763993480000|2025-11-24 14:11:20|||||||||4
1763993500000|2025-11-24 14:11:40|||||||||14
1763993520000|2025-11-24 14:12:00|||||||||3
1763993530000|2025-11-24 14:12:10|||||||||2
1763993570000|2025-11-24 14:12:50|||||||||10
1763993600000|2025-11-24 14:13:20|||||||||2
1763993610000|2025-11-24 14:13:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|43
1763993650000|2025-11-24 14:14:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|26
1763993660000|2025-11-24 14:14:20|||||||||8
1763993670000|2025-11-24 14:14:30|||||||||15
1763993700000|2025-11-24 14:15:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|30
1763993720000|2025-11-24 14:15:20|||||||||5
1763993730000|2025-11-24 14:15:30|||||||||1
1763993740000|2025-11-24 14:15:40|||||||||4
1763993760000|2025-11-24 14:16:00|||||||||1
1763993770000|2025-11-24 14:16:10|||||||||3
1763993780000|2025-11-24 14:16:20|||||||||9
1763993800000|2025-11-24 14:16:40|||||||||2
1763993810000|2025-11-24 14:16:50|||||||||9
1763993820000|2025-11-24 14:17:00|||||||||8
1763993830000|2025-11-24 14:17:10|||||||||2
1763993850000|2025-11-24 14:17:30|||||||||3
1763993870000|2025-11-24 14:17:50|||||||||2
1763993890000|2025-11-24 14:18:10|||||||||3
1763993910000|2025-11-24 14:18:30|||||||||1
1763993930000|2025-11-24 14:18:50|||||||||3
1763993940000|2025-11-24 14:19:00|||||||||1
1763993970000|2025-11-24 14:19:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|73
1763993980000|2025-11-24 14:19:40|||||||||10
1763993990000|2025-11-24 14:19:50|||||||||9
1763994000000|2025-11-24 14:20:00|||||||||12
1763994010000|2025-11-24 14:20:10|||||||||12
1763994020000|2025-11-24 14:20:20|||||||||17
1763994030000|2025-11-24 14:20:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1763994040000|2025-11-24 14:20:40|21.45|21.29|21.47|21.31|21.47|21.31|21.43|21.27|11
1763994050000|2025-11-24 14:20:50|||||||||42
1763994060000|2025-11-24 14:21:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|12
1763994070000|2025-11-24 14:21:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|2
1763994080000|2025-11-24 14:21:20|||||||||2
1763994100000|2025-11-24 14:21:40|||||||||1
1763994110000|2025-11-24 14:21:50|||||||||2
1763994140000|2025-11-24 14:22:20|||||||||1
1763994150000|2025-11-24 14:22:30|||||||||2
1763994180000|2025-11-24 14:23:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|10
1763994190000|2025-11-24 14:23:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1763994260000|2025-11-24 14:24:20|||||||||2
1763994270000|2025-11-24 14:24:30|||||||||4
1763994280000|2025-11-24 14:24:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|58
1763994300000|2025-11-24 14:25:00|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|9
1763994310000|2025-11-24 14:25:10|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|28
1763994320000|2025-11-24 14:25:20|||||||||2
1763994330000|2025-11-24 14:25:30|||||||||39
1763994340000|2025-11-24 14:25:40|||||||||8
1763994360000|2025-11-24 14:26:00|||||||||3
1763994390000|2025-11-24 14:26:30|||||||||2
1763994400000|2025-11-24 14:26:40|||||||||7
1763994440000|2025-11-24 14:27:20|||||||||5
1763994460000|2025-11-24 14:27:40|||||||||6
1763994470000|2025-11-24 14:27:50|||||||||4
1763994480000|2025-11-24 14:28:00|||||||||1
1763994490000|2025-11-24 14:28:10|||||||||1
1763994500000|2025-11-24 14:28:20|||||||||1
1763994510000|2025-11-24 14:28:30|||||||||7
1763994520000|2025-11-24 14:28:40|||||||||3
1763994530000|2025-11-24 14:28:50|||||||||15
1763994540000|2025-11-24 14:29:00|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|54
1763994550000|2025-11-24 14:29:10|||||||||10
1763994560000|2025-11-24 14:29:20|||||||||5
1763994570000|2025-11-24 14:29:30|||||||||6
1763994580000|2025-11-24 14:29:40|||||||||6
1763994590000|2025-11-24 14:29:50|||||||||7
1763994600000|2025-11-24 14:30:00|21.48|21.32|21.51|21.35|21.51|21.35|21.47|21.31|282
1763994610000|2025-11-24 14:30:10|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|60
1763994620000|2025-11-24 14:30:20|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|109
1763994630000|2025-11-24 14:30:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|83
1763994640000|2025-11-24 14:30:40|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|29
1763994660000|2025-11-24 14:31:00|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|44
1763994670000|2025-11-24 14:31:10|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|41
1763994680000|2025-11-24 14:31:20|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|88
1763994690000|2025-11-24 14:31:30|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|7
1763994700000|2025-11-24 14:31:40|21.33|21.17|21.24|21.08|21.33|21.17|21.2|21.04|145
1763994710000|2025-11-24 14:31:50|||||||||3
1763994720000|2025-11-24 14:32:00|||||||||6
1763994730000|2025-11-24 14:32:10|21.2|21.04|21.2|21.04|21.24|21.08|21.2|21.04|61
1763994740000|2025-11-24 14:32:20|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|58
1763994750000|2025-11-24 14:32:30|||||||||64
1763994770000|2025-11-24 14:32:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|9
1763994780000|2025-11-24 14:33:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1763994790000|2025-11-24 14:33:10|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|7
1763994800000|2025-11-24 14:33:20|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|191
1763994810000|2025-11-24 14:33:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|40
1763994820000|2025-11-24 14:33:40|||||||||16
1763994830000|2025-11-24 14:33:50|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|213
1763994840000|2025-11-24 14:34:00|||||||||3
1763994850000|2025-11-24 14:34:10|||||||||3
1763994860000|2025-11-24 14:34:20|||||||||3
1763994870000|2025-11-24 14:34:30|||||||||1
1763994880000|2025-11-24 14:34:40|||||||||64
1763994890000|2025-11-24 14:34:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|58
1763994900000|2025-11-24 14:35:00|||||||||110
1763994910000|2025-11-24 14:35:10|||||||||12
1763994920000|2025-11-24 14:35:20|||||||||7
1763994930000|2025-11-24 14:35:30|||||||||57
1763994940000|2025-11-24 14:35:40|||||||||40
1763994950000|2025-11-24 14:35:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|56
1763994960000|2025-11-24 14:36:00|||||||||6
1763994970000|2025-11-24 14:36:10|||||||||30
1763994980000|2025-11-24 14:36:20|||||||||50
1763994990000|2025-11-24 14:36:30|21|20.84|21.02|20.86|21.02|20.86|21|20.84|135
1763995000000|2025-11-24 14:36:40|21.03|20.87|21.05|20.89|21.05|20.89|21.02|20.86|76
1763995010000|2025-11-24 14:36:50|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|5
1763995020000|2025-11-24 14:37:00|21.07|20.91|21.07|20.91|21.07|20.91|21.05|20.89|16
1763995030000|2025-11-24 14:37:10|||||||||92
1763995040000|2025-11-24 14:37:20|||||||||43
1763995050000|2025-11-24 14:37:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|25
1763995060000|2025-11-24 14:37:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|9
1763995070000|2025-11-24 14:37:50|||||||||23
1763995080000|2025-11-24 14:38:00|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|60
1763995090000|2025-11-24 14:38:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|33
1763995100000|2025-11-24 14:38:20|||||||||22
1763995110000|2025-11-24 14:38:30|21.11|20.95|21.1|20.94|21.15|20.99|21.1|20.94|49
1763995120000|2025-11-24 14:38:40|21.11|20.95|21.13|20.97|21.15|20.99|21.11|20.95|38
1763995130000|2025-11-24 14:38:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|14
1763995140000|2025-11-24 14:39:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|76
1763995150000|2025-11-24 14:39:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|12
1763995160000|2025-11-24 14:39:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|5
1763995170000|2025-11-24 14:39:30|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|0
1763995180000|2025-11-24 14:39:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|17
1763995190000|2025-11-24 14:39:50|||||||||10
1763995200000|2025-11-24 14:40:00|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|94
1763995210000|2025-11-24 14:40:10|||||||||11
1763995220000|2025-11-24 14:40:20|||||||||25
1763995230000|2025-11-24 14:40:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|72
1763995240000|2025-11-24 14:40:40|21.19|21.03|21.19|21.03|21.19|21.03|21.15|20.99|14
1763995250000|2025-11-24 14:40:50|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|21
1763995260000|2025-11-24 14:41:00|21.19|21.03|21.1|20.94|21.19|21.03|21.1|20.94|32
1763995270000|2025-11-24 14:41:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|29
1763995280000|2025-11-24 14:41:20|||||||||3
1763995290000|2025-11-24 14:41:30|||||||||6
1763995300000|2025-11-24 14:41:40|||||||||26
1763995310000|2025-11-24 14:41:50|21.12|20.96|21.12|20.96|21.15|20.99|21.1|20.94|25
1763995320000|2025-11-24 14:42:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|76
1763995330000|2025-11-24 14:42:10|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|35
1763995340000|2025-11-24 14:42:20|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|58
1763995350000|2025-11-24 14:42:30|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|56
1763995360000|2025-11-24 14:42:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1763995370000|2025-11-24 14:42:50|||||||||17
1763995380000|2025-11-24 14:43:00|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|136
1763995390000|2025-11-24 14:43:10|21.1|20.94|21.15|20.99|21.15|20.99|21.07|20.91|59
1763995400000|2025-11-24 14:43:20|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|37
1763995410000|2025-11-24 14:43:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|21
1763995420000|2025-11-24 14:43:40|21.11|20.95|21.07|20.91|21.12|20.96|21.07|20.91|60
1763995430000|2025-11-24 14:43:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|42
1763995440000|2025-11-24 14:44:00|21.11|20.95|21.12|20.96|21.15|20.99|21.1|20.94|75
1763995450000|2025-11-24 14:44:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|95
1763995460000|2025-11-24 14:44:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|40
1763995470000|2025-11-24 14:44:30|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|27
1763995480000|2025-11-24 14:44:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|46
1763995490000|2025-11-24 14:44:50|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|16
1763995500000|2025-11-24 14:45:00|21.19|21.03|21.1|20.94|21.2|21.04|21.1|20.94|22
1763995510000|2025-11-24 14:45:10|21.11|20.95|21.1|20.94|21.12|20.96|21.1|20.94|45
1763995520000|2025-11-24 14:45:20|||||||||2
1763995530000|2025-11-24 14:45:30|||||||||28
1763995540000|2025-11-24 14:45:40|||||||||47
1763995550000|2025-11-24 14:45:50|||||||||7
1763995560000|2025-11-24 14:46:00|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|28
1763995570000|2025-11-24 14:46:10|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|35
1763995580000|2025-11-24 14:46:20|21.11|20.95|21.1|20.94|21.15|20.99|21.1|20.94|71
1763995590000|2025-11-24 14:46:30|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|29
1763995600000|2025-11-24 14:46:40|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|62
1763995610000|2025-11-24 14:46:50|21.11|20.95|21.1|20.94|21.15|20.99|21.1|20.94|113
1763995620000|2025-11-24 14:47:00|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|90
1763995630000|2025-11-24 14:47:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|43
1763995640000|2025-11-24 14:47:20|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|67
1763995650000|2025-11-24 14:47:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|22
1763995660000|2025-11-24 14:47:40|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|42
1763995670000|2025-11-24 14:47:50|||||||||40
1763995680000|2025-11-24 14:48:00|||||||||6
1763995690000|2025-11-24 14:48:10|||||||||48
1763995700000|2025-11-24 14:48:20|||||||||12
1763995710000|2025-11-24 14:48:30|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|83
1763995720000|2025-11-24 14:48:40|21.09|20.93|21.09|20.93|21.1|20.94|21.05|20.89|12
1763995730000|2025-11-24 14:48:50|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|17
1763995740000|2025-11-24 14:49:00|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|96
1763995750000|2025-11-24 14:49:10|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|65
1763995760000|2025-11-24 14:49:20|21.19|21.03|21.19|21.03|21.19|21.03|21.17|21.01|34
1763995770000|2025-11-24 14:49:30|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|92
1763995780000|2025-11-24 14:49:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|48
1763995790000|2025-11-24 14:49:50|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|31
1763995800000|2025-11-24 14:50:00|21.28|21.12|21.29|21.13|21.29|21.13|21.24|21.08|33
1763995810000|2025-11-24 14:50:10|21.33|21.17|21.33|21.17|21.33|21.17|21.29|21.13|83
1763995820000|2025-11-24 14:50:20|||||||||2
1763995830000|2025-11-24 14:50:30|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|19
1763995840000|2025-11-24 14:50:40|21.31|21.15|21.33|21.17|21.33|21.17|21.29|21.13|155
1763995850000|2025-11-24 14:50:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|9
1763995860000|2025-11-24 14:51:00|21.29|21.13|21.24|21.08|21.29|21.13|21.19|21.03|108
1763995870000|2025-11-24 14:51:10|||||||||7
1763995880000|2025-11-24 14:51:20|||||||||6
1763995890000|2025-11-24 14:51:30|21.28|21.12|21.28|21.12|21.28|21.12|21.24|21.08|76
1763995900000|2025-11-24 14:51:40|21.24|21.08|21.24|21.08|21.28|21.12|21.24|21.08|71
1763995910000|2025-11-24 14:51:50|21.2|21.04|21.2|21.04|21.24|21.08|21.2|21.04|10
1763995920000|2025-11-24 14:52:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|61
1763995930000|2025-11-24 14:52:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|4
1763995940000|2025-11-24 14:52:20|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|2
1763995950000|2025-11-24 14:52:30|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|46
1763995960000|2025-11-24 14:52:40|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|22
1763995970000|2025-11-24 14:52:50|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|41
1763995980000|2025-11-24 14:53:00|21.15|20.99|21.14|20.98|21.15|20.99|21.1|20.94|34
1763995990000|2025-11-24 14:53:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|16
1763996000000|2025-11-24 14:53:20|||||||||14
1763996010000|2025-11-24 14:53:30|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|50
1763996020000|2025-11-24 14:53:40|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|49
1763996030000|2025-11-24 14:53:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1763996040000|2025-11-24 14:54:00|||||||||2
1763996050000|2025-11-24 14:54:10|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|2
1763996060000|2025-11-24 14:54:20|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|91
1763996070000|2025-11-24 14:54:30|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|13
1763996080000|2025-11-24 14:54:40|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|6
1763996090000|2025-11-24 14:54:50|21.14|20.98|21.14|20.98|21.17|21.01|21.14|20.98|6
1763996100000|2025-11-24 14:55:00|21.15|20.99|21.19|21.03|21.19|21.03|21.15|20.99|18
1763996110000|2025-11-24 14:55:10|||||||||6
1763996120000|2025-11-24 14:55:20|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|33
1763996130000|2025-11-24 14:55:30|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|1
1763996140000|2025-11-24 14:55:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|67
1763996150000|2025-11-24 14:55:50|||||||||1
1763996160000|2025-11-24 14:56:00|21.15|20.99|21.14|20.98|21.19|21.03|21.14|20.98|35
1763996170000|2025-11-24 14:56:10|21.1|20.94|21.14|20.98|21.15|20.99|21.1|20.94|47
1763996180000|2025-11-24 14:56:20|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|8
1763996190000|2025-11-24 14:56:30|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|5
1763996200000|2025-11-24 14:56:40|||||||||16
1763996220000|2025-11-24 14:57:00|21.1|20.94|21.1|20.94|21.14|20.98|21.1|20.94|19
1763996230000|2025-11-24 14:57:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|27
1763996240000|2025-11-24 14:57:20|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|32
1763996250000|2025-11-24 14:57:30|||||||||35
1763996260000|2025-11-24 14:57:40|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|17
1763996270000|2025-11-24 14:57:50|||||||||13
1763996280000|2025-11-24 14:58:00|||||||||36
1763996290000|2025-11-24 14:58:10|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|34
1763996300000|2025-11-24 14:58:20|||||||||7
1763996310000|2025-11-24 14:58:30|||||||||20
1763996320000|2025-11-24 14:58:40|21.09|20.93|21.09|20.93|21.1|20.94|21.05|20.89|142
1763996330000|2025-11-24 14:58:50|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|1
1763996340000|2025-11-24 14:59:00|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|13
1763996350000|2025-11-24 14:59:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|33
1763996360000|2025-11-24 14:59:20|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|13
1763996370000|2025-11-24 14:59:30|21.07|20.91|21.1|20.94|21.1|20.94|21.05|20.89|9
1763996380000|2025-11-24 14:59:40|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|35
1763996390000|2025-11-24 14:59:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|8
1763996400000|2025-11-24 15:00:00|21.02|20.86|21|20.84|21.05|20.89|21|20.84|38
1763996410000|2025-11-24 15:00:10|||||||||58
1763996420000|2025-11-24 15:00:20|||||||||27
1763996430000|2025-11-24 15:00:30|||||||||165
1763996440000|2025-11-24 15:00:40|21.01|20.85|21|20.84|21.02|20.86|21|20.84|124
1763996450000|2025-11-24 15:00:50|||||||||27
1763996460000|2025-11-24 15:01:00|21.01|20.85|21.02|20.86|21.02|20.86|21|20.84|27
1763996470000|2025-11-24 15:01:10|||||||||28
1763996480000|2025-11-24 15:01:20|||||||||17
1763996490000|2025-11-24 15:01:30|||||||||17
1763996500000|2025-11-24 15:01:40|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|39
1763996510000|2025-11-24 15:01:50|||||||||77
1763996520000|2025-11-24 15:02:00|||||||||41
1763996530000|2025-11-24 15:02:10|||||||||15
1763996540000|2025-11-24 15:02:20|||||||||39
1763996550000|2025-11-24 15:02:30|||||||||18
1763996560000|2025-11-24 15:02:40|||||||||18
1763996570000|2025-11-24 15:02:50|20.93|20.77|20.97|20.81|20.97|20.81|20.93|20.77|132
1763996580000|2025-11-24 15:03:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|35
1763996590000|2025-11-24 15:03:10|||||||||21
1763996600000|2025-11-24 15:03:20|||||||||33
1763996610000|2025-11-24 15:03:30|||||||||20
1763996620000|2025-11-24 15:03:40|||||||||13
1763996630000|2025-11-24 15:03:50|||||||||33
1763996640000|2025-11-24 15:04:00|||||||||20
1763996650000|2025-11-24 15:04:10|||||||||15
1763996660000|2025-11-24 15:04:20|||||||||16
1763996670000|2025-11-24 15:04:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|71
1763996680000|2025-11-24 15:04:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|26
1763996690000|2025-11-24 15:04:50|||||||||38
1763996700000|2025-11-24 15:05:00|||||||||43
1763996710000|2025-11-24 15:05:10|||||||||20
1763996720000|2025-11-24 15:05:20|||||||||17
1763996730000|2025-11-24 15:05:30|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|84
1763996740000|2025-11-24 15:05:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|38
1763996750000|2025-11-24 15:05:50|||||||||15
1763996760000|2025-11-24 15:06:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|44
1763996770000|2025-11-24 15:06:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|56
1763996780000|2025-11-24 15:06:20|||||||||15
1763996790000|2025-11-24 15:06:30|||||||||17
1763996800000|2025-11-24 15:06:40|||||||||21
1763996810000|2025-11-24 15:06:50|||||||||10
1763996820000|2025-11-24 15:07:00|||||||||17
1763996830000|2025-11-24 15:07:10|||||||||19
1763996840000|2025-11-24 15:07:20|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|50
1763996850000|2025-11-24 15:07:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|17
1763996860000|2025-11-24 15:07:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|23
1763996870000|2025-11-24 15:07:50|||||||||15
1763996880000|2025-11-24 15:08:00|20.92|20.76|20.9|20.74|20.92|20.76|20.88|20.72|83
1763996890000|2025-11-24 15:08:10|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|92
1763996900000|2025-11-24 15:08:20|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|58
1763996910000|2025-11-24 15:08:30|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|31
1763996920000|2025-11-24 15:08:40|20.92|20.76|20.92|20.76|20.93|20.77|20.88|20.72|33
1763996930000|2025-11-24 15:08:50|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|25
1763996940000|2025-11-24 15:09:00|||||||||15
1763996950000|2025-11-24 15:09:10|||||||||16
1763996960000|2025-11-24 15:09:20|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|102
1763996970000|2025-11-24 15:09:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|16
1763996980000|2025-11-24 15:09:40|||||||||14
1763996990000|2025-11-24 15:09:50|||||||||25
1763997000000|2025-11-24 15:10:00|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|113
1763997010000|2025-11-24 15:10:10|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|61
1763997020000|2025-11-24 15:10:20|||||||||34
1763997030000|2025-11-24 15:10:30|||||||||22
1763997040000|2025-11-24 15:10:40|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|41
1763997050000|2025-11-24 15:10:50|||||||||28
1763997060000|2025-11-24 15:11:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|23
1763997070000|2025-11-24 15:11:10|20.95|20.79|20.93|20.77|20.97|20.81|20.93|20.77|43
1763997080000|2025-11-24 15:11:20|||||||||24
1763997090000|2025-11-24 15:11:30|20.92|20.76|20.92|20.76|20.93|20.77|20.88|20.72|39
1763997100000|2025-11-24 15:11:40|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|24
1763997110000|2025-11-24 15:11:50|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|30
1763997120000|2025-11-24 15:12:00|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|50
1763997130000|2025-11-24 15:12:10|||||||||14
1763997140000|2025-11-24 15:12:20|||||||||19
1763997150000|2025-11-24 15:12:30|||||||||14
1763997160000|2025-11-24 15:12:40|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|75
1763997170000|2025-11-24 15:12:50|||||||||19
1763997180000|2025-11-24 15:13:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|64
1763997190000|2025-11-24 15:13:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|91
1763997200000|2025-11-24 15:13:20|||||||||15
1763997210000|2025-11-24 15:13:30|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|88
1763997220000|2025-11-24 15:13:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|49
1763997230000|2025-11-24 15:13:50|20.79|20.63|20.78|20.62|20.83|20.67|20.78|20.62|177
1763997240000|2025-11-24 15:14:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|44
1763997250000|2025-11-24 15:14:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|233
1763997260000|2025-11-24 15:14:20|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|33
1763997270000|2025-11-24 15:14:30|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|21
1763997280000|2025-11-24 15:14:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1763997290000|2025-11-24 15:14:50|||||||||12
1763997300000|2025-11-24 15:15:00|||||||||15
1763997310000|2025-11-24 15:15:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|19
1763997320000|2025-11-24 15:15:20|||||||||17
1763997330000|2025-11-24 15:15:30|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|50
1763997340000|2025-11-24 15:15:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|93
1763997350000|2025-11-24 15:15:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|16
1763997360000|2025-11-24 15:16:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|35
1763997370000|2025-11-24 15:16:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|14
1763997380000|2025-11-24 15:16:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|64
1763997390000|2025-11-24 15:16:30|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|51
1763997400000|2025-11-24 15:16:40|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|11
1763997410000|2025-11-24 15:16:50|||||||||23
1763997420000|2025-11-24 15:17:00|||||||||44
1763997430000|2025-11-24 15:17:10|||||||||109
1763997440000|2025-11-24 15:17:20|20.76|20.6|20.74|20.58|20.78|20.62|20.74|20.58|88
1763997450000|2025-11-24 15:17:30|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|22
1763997460000|2025-11-24 15:17:40|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|69
1763997470000|2025-11-24 15:17:50|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|28
1763997480000|2025-11-24 15:18:00|||||||||22
1763997490000|2025-11-24 15:18:10|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|22
1763997500000|2025-11-24 15:18:20|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|75
1763997510000|2025-11-24 15:18:30|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|42
1763997520000|2025-11-24 15:18:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|28
1763997530000|2025-11-24 15:18:50|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|57
1763997540000|2025-11-24 15:19:00|||||||||17
1763997550000|2025-11-24 15:19:10|||||||||12
1763997560000|2025-11-24 15:19:20|||||||||9
1763997570000|2025-11-24 15:19:30|||||||||26
1763997580000|2025-11-24 15:19:40|||||||||22
1763997590000|2025-11-24 15:19:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|70
1763997600000|2025-11-24 15:20:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|43
1763997610000|2025-11-24 15:20:10|||||||||10
1763997620000|2025-11-24 15:20:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|39
1763997630000|2025-11-24 15:20:30|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|10
1763997640000|2025-11-24 15:20:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|24
1763997650000|2025-11-24 15:20:50|||||||||12
1763997660000|2025-11-24 15:21:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|39
1763997670000|2025-11-24 15:21:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|16
1763997680000|2025-11-24 15:21:20|||||||||12
1763997690000|2025-11-24 15:21:30|||||||||28
1763997700000|2025-11-24 15:21:40|||||||||12
1763997710000|2025-11-24 15:21:50|||||||||41
1763997720000|2025-11-24 15:22:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|31
1763997730000|2025-11-24 15:22:10|||||||||27
1763997740000|2025-11-24 15:22:20|||||||||14
1763997750000|2025-11-24 15:22:30|||||||||22
1763997760000|2025-11-24 15:22:40|||||||||20
1763997770000|2025-11-24 15:22:50|||||||||42
1763997780000|2025-11-24 15:23:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|169
1763997790000|2025-11-24 15:23:10|||||||||38
1763997800000|2025-11-24 15:23:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|32
1763997810000|2025-11-24 15:23:30|||||||||16
1763997820000|2025-11-24 15:23:40|||||||||16
1763997830000|2025-11-24 15:23:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|18
1763997840000|2025-11-24 15:24:00|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|46
1763997850000|2025-11-24 15:24:10|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|48
1763997860000|2025-11-24 15:24:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|18
1763997870000|2025-11-24 15:24:30|||||||||14
1763997880000|2025-11-24 15:24:40|||||||||21
1763997890000|2025-11-24 15:24:50|||||||||25
1763997900000|2025-11-24 15:25:00|||||||||38
1763997910000|2025-11-24 15:25:10|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|36
1763997920000|2025-11-24 15:25:20|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|106
1763997930000|2025-11-24 15:25:30|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|61
1763997940000|2025-11-24 15:25:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|32
1763997950000|2025-11-24 15:25:50|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|20
1763997960000|2025-11-24 15:26:00|||||||||24
1763997970000|2025-11-24 15:26:10|||||||||21
1763997980000|2025-11-24 15:26:20|||||||||20
1763997990000|2025-11-24 15:26:30|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|55
1763998000000|2025-11-24 15:26:40|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|24
1763998010000|2025-11-24 15:26:50|||||||||17
1763998020000|2025-11-24 15:27:00|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|220
1763998030000|2025-11-24 15:27:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|21
1763998040000|2025-11-24 15:27:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|21
1763998050000|2025-11-24 15:27:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|64
1763998060000|2025-11-24 15:27:40|||||||||14
1763998070000|2025-11-24 15:27:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|73
1763998080000|2025-11-24 15:28:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|65
1763998090000|2025-11-24 15:28:10|||||||||45
1763998100000|2025-11-24 15:28:20|||||||||21
1763998110000|2025-11-24 15:28:30|||||||||21
1763998120000|2025-11-24 15:28:40|||||||||20
1763998130000|2025-11-24 15:28:50|||||||||29
1763998140000|2025-11-24 15:29:00|||||||||27
1763998150000|2025-11-24 15:29:10|||||||||23
1763998160000|2025-11-24 15:29:20|||||||||20
1763998170000|2025-11-24 15:29:30|||||||||23
1763998180000|2025-11-24 15:29:40|||||||||39
1763998190000|2025-11-24 15:29:50|||||||||26
1763998200000|2025-11-24 15:30:00|20.68|20.52|20.72|20.56|20.73|20.57|20.67|20.51|266
1763998210000|2025-11-24 15:30:10|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|36
1763998220000|2025-11-24 15:30:20|20.7|20.54|20.68|20.52|20.72|20.56|20.68|20.52|54
1763998230000|2025-11-24 15:30:30|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|7
1763998240000|2025-11-24 15:30:40|||||||||18
1763998250000|2025-11-24 15:30:50|||||||||6
1763998260000|2025-11-24 15:31:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|45
1763998270000|2025-11-24 15:31:10|||||||||1
1763998280000|2025-11-24 15:31:20|||||||||6
1763998290000|2025-11-24 15:31:30|||||||||3
1763998300000|2025-11-24 15:31:40|||||||||20
1763998310000|2025-11-24 15:31:50|||||||||5
1763998320000|2025-11-24 15:32:00|||||||||16
1763998330000|2025-11-24 15:32:10|||||||||10
1763998340000|2025-11-24 15:32:20|||||||||2
1763998350000|2025-11-24 15:32:30|||||||||2
1763998360000|2025-11-24 15:32:40|||||||||10
1763998370000|2025-11-24 15:32:50|||||||||21
1763998380000|2025-11-24 15:33:00|||||||||32
1763998390000|2025-11-24 15:33:10|||||||||8
1763998400000|2025-11-24 15:33:20|||||||||23
1763998410000|2025-11-24 15:33:30|||||||||3
1763998420000|2025-11-24 15:33:40|||||||||9
1763998430000|2025-11-24 15:33:50|||||||||41
1763998440000|2025-11-24 15:34:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|32
1763998450000|2025-11-24 15:34:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|120
1763998460000|2025-11-24 15:34:20|||||||||17
1763998470000|2025-11-24 15:34:30|||||||||5
1763998480000|2025-11-24 15:34:40|||||||||5
1763998490000|2025-11-24 15:34:50|||||||||15
1763998500000|2025-11-24 15:35:00|||||||||55
1763998510000|2025-11-24 15:35:10|||||||||1
1763998520000|2025-11-24 15:35:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|15
1763998530000|2025-11-24 15:35:30|||||||||5
1763998540000|2025-11-24 15:35:40|||||||||95
1763998560000|2025-11-24 15:36:00|||||||||25
1763998570000|2025-11-24 15:36:10|||||||||6
1763998580000|2025-11-24 15:36:20|||||||||13
1763998590000|2025-11-24 15:36:30|||||||||12
1763998600000|2025-11-24 15:36:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|4
1763998610000|2025-11-24 15:36:50|||||||||5
1763998620000|2025-11-24 15:37:00|||||||||10
1763998630000|2025-11-24 15:37:10|||||||||3
1763998640000|2025-11-24 15:37:20|||||||||5
1763998650000|2025-11-24 15:37:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|70
1763998660000|2025-11-24 15:37:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|23
1763998670000|2025-11-24 15:37:50|||||||||16
1763998680000|2025-11-24 15:38:00|||||||||7
1763998690000|2025-11-24 15:38:10|||||||||23
1763998700000|2025-11-24 15:38:20|||||||||11
1763998710000|2025-11-24 15:38:30|||||||||5
1763998720000|2025-11-24 15:38:40|||||||||8
1763998730000|2025-11-24 15:38:50|||||||||5
1763998740000|2025-11-24 15:39:00|||||||||17
1763998750000|2025-11-24 15:39:10|||||||||15
1763998760000|2025-11-24 15:39:20|||||||||6
1763998770000|2025-11-24 15:39:30|||||||||5
1763998780000|2025-11-24 15:39:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|24
1763998790000|2025-11-24 15:39:50|||||||||17
1763998800000|2025-11-24 15:40:00|||||||||8
1763998810000|2025-11-24 15:40:10|||||||||16
1763998820000|2025-11-24 15:40:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|19
1763998830000|2025-11-24 15:40:30|||||||||8
1763998840000|2025-11-24 15:40:40|||||||||27
1763998850000|2025-11-24 15:40:50|||||||||4
1763998860000|2025-11-24 15:41:00|||||||||19
1763998870000|2025-11-24 15:41:10|||||||||7
1763998880000|2025-11-24 15:41:20|||||||||2
1763998890000|2025-11-24 15:41:30|||||||||3
1763998900000|2025-11-24 15:41:40|||||||||5
1763998910000|2025-11-24 15:41:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|62
1763998920000|2025-11-24 15:42:00|||||||||15
1763998930000|2025-11-24 15:42:10|||||||||12
1763998940000|2025-11-24 15:42:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|24
1763998980000|2025-11-24 15:43:00|||||||||5
1763999000000|2025-11-24 15:43:20|||||||||10
1763999010000|2025-11-24 15:43:30|||||||||7
1763999020000|2025-11-24 15:43:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|32
1763999030000|2025-11-24 15:43:50|||||||||2
1763999040000|2025-11-24 15:44:00|||||||||14
1763999050000|2025-11-24 15:44:10|||||||||20
1763999060000|2025-11-24 15:44:20|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|15
1763999070000|2025-11-24 15:44:30|||||||||31
1763999080000|2025-11-24 15:44:40|||||||||6
1763999090000|2025-11-24 15:44:50|||||||||9
1763999100000|2025-11-24 15:45:00|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|2
1763999120000|2025-11-24 15:45:20|||||||||2
1763999130000|2025-11-24 15:45:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|34
1763999140000|2025-11-24 15:45:40|||||||||40
1763999150000|2025-11-24 15:45:50|||||||||1
1763999160000|2025-11-24 15:46:00|||||||||7
1763999170000|2025-11-24 15:46:10|||||||||11
1763999180000|2025-11-24 15:46:20|||||||||6
1763999190000|2025-11-24 15:46:30|||||||||15
1763999200000|2025-11-24 15:46:40|||||||||1
1763999210000|2025-11-24 15:46:50|||||||||2
1763999220000|2025-11-24 15:47:00|||||||||21
1763999230000|2025-11-24 15:47:10|||||||||11
1763999250000|2025-11-24 15:47:30|||||||||18
1763999260000|2025-11-24 15:47:40|||||||||11
1763999280000|2025-11-24 15:48:00|||||||||44
1763999290000|2025-11-24 15:48:10|||||||||5
1763999300000|2025-11-24 15:48:20|||||||||3
1763999310000|2025-11-24 15:48:30|||||||||2
1763999320000|2025-11-24 15:48:40|||||||||1
1763999350000|2025-11-24 15:49:10|||||||||1
1763999370000|2025-11-24 15:49:30|||||||||9
1763999380000|2025-11-24 15:49:40|||||||||3
1763999390000|2025-11-24 15:49:50|||||||||9
1763999400000|2025-11-24 15:50:00|||||||||15
1763999410000|2025-11-24 15:50:10|||||||||3
1763999430000|2025-11-24 15:50:30|||||||||4
1763999450000|2025-11-24 15:50:50|||||||||16
1763999460000|2025-11-24 15:51:00|||||||||39
1763999470000|2025-11-24 15:51:10|||||||||28
1763999480000|2025-11-24 15:51:20|||||||||3
1763999490000|2025-11-24 15:51:30|||||||||16
1763999500000|2025-11-24 15:51:40|||||||||11
1763999510000|2025-11-24 15:51:50|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|142
1763999520000|2025-11-24 15:52:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|32
1763999540000|2025-11-24 15:52:20|||||||||3
1763999550000|2025-11-24 15:52:30|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|47
1763999570000|2025-11-24 15:52:50|||||||||1
1763999580000|2025-11-24 15:53:00|||||||||13
1763999600000|2025-11-24 15:53:20|||||||||1
1763999610000|2025-11-24 15:53:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1763999620000|2025-11-24 15:53:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1763999630000|2025-11-24 15:53:50|||||||||8
1763999650000|2025-11-24 15:54:10|||||||||11
1763999660000|2025-11-24 15:54:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1763999670000|2025-11-24 15:54:30|||||||||1
1763999680000|2025-11-24 15:54:40|||||||||1
1763999690000|2025-11-24 15:54:50|||||||||1
1763999700000|2025-11-24 15:55:00|||||||||3
1763999710000|2025-11-24 15:55:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|92
1763999720000|2025-11-24 15:55:20|||||||||14
1763999730000|2025-11-24 15:55:30|||||||||20
1763999740000|2025-11-24 15:55:40|||||||||3
1763999750000|2025-11-24 15:55:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1763999760000|2025-11-24 15:56:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|17
1763999770000|2025-11-24 15:56:10|||||||||6
1763999780000|2025-11-24 15:56:20|||||||||6
1763999790000|2025-11-24 15:56:30|||||||||8
1763999800000|2025-11-24 15:56:40|||||||||37
1763999810000|2025-11-24 15:56:50|||||||||3
1763999820000|2025-11-24 15:57:00|||||||||6
1763999830000|2025-11-24 15:57:10|||||||||4
1763999840000|2025-11-24 15:57:20|||||||||24
1763999850000|2025-11-24 15:57:30|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|19
1763999860000|2025-11-24 15:57:40|20.63|20.47|20.63|20.47|20.67|20.51|20.63|20.47|145
1763999870000|2025-11-24 15:57:50|||||||||35
1763999880000|2025-11-24 15:58:00|||||||||4
1763999890000|2025-11-24 15:58:10|||||||||4
1763999900000|2025-11-24 15:58:20|||||||||5
1763999910000|2025-11-24 15:58:30|||||||||5
1763999920000|2025-11-24 15:58:40|||||||||8
1763999930000|2025-11-24 15:58:50|||||||||3
1763999940000|2025-11-24 15:59:00|||||||||5
1763999950000|2025-11-24 15:59:10|||||||||3
1763999960000|2025-11-24 15:59:20|||||||||9
1763999970000|2025-11-24 15:59:30|||||||||7
1763999980000|2025-11-24 15:59:40|||||||||7
1763999990000|2025-11-24 15:59:50|||||||||11
1764000000000|2025-11-24 16:00:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|213
1764000010000|2025-11-24 16:00:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|12
1764000020000|2025-11-24 16:00:20|||||||||7
1764000030000|2025-11-24 16:00:30|||||||||5
1764000040000|2025-11-24 16:00:40|||||||||8
1764000050000|2025-11-24 16:00:50|||||||||7
1764000060000|2025-11-24 16:01:00|||||||||7
1764000070000|2025-11-24 16:01:10|||||||||7
1764000080000|2025-11-24 16:01:20|||||||||18
1764000090000|2025-11-24 16:01:30|||||||||9
1764000100000|2025-11-24 16:01:40|||||||||19
1764000110000|2025-11-24 16:01:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|29
1764000120000|2025-11-24 16:02:00|||||||||7
1764000130000|2025-11-24 16:02:10|||||||||6
1764000140000|2025-11-24 16:02:20|||||||||11
1764000150000|2025-11-24 16:02:30|||||||||16
1764000160000|2025-11-24 16:02:40|||||||||7
1764000170000|2025-11-24 16:02:50|||||||||11
1764000180000|2025-11-24 16:03:00|||||||||10
1764000190000|2025-11-24 16:03:10|||||||||9
1764000200000|2025-11-24 16:03:20|||||||||91
1764000210000|2025-11-24 16:03:30|||||||||15
1764000220000|2025-11-24 16:03:40|||||||||10
1764000230000|2025-11-24 16:03:50|||||||||11
1764000240000|2025-11-24 16:04:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|258
1764000250000|2025-11-24 16:04:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|106
1764000260000|2025-11-24 16:04:20|||||||||4
1764000270000|2025-11-24 16:04:30|||||||||11
1764000280000|2025-11-24 16:04:40|||||||||6
1764000290000|2025-11-24 16:04:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|9
1764000300000|2025-11-24 16:05:00|||||||||13
1764000310000|2025-11-24 16:05:10|||||||||24
1764000320000|2025-11-24 16:05:20|||||||||10
1764000330000|2025-11-24 16:05:30|||||||||7
1764000340000|2025-11-24 16:05:40|||||||||10
1764000350000|2025-11-24 16:05:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|62
1764000360000|2025-11-24 16:06:00|||||||||16
1764000370000|2025-11-24 16:06:10|||||||||8
1764000380000|2025-11-24 16:06:20|||||||||15
1764000390000|2025-11-24 16:06:30|||||||||9
1764000400000|2025-11-24 16:06:40|||||||||8
1764000410000|2025-11-24 16:06:50|||||||||19
1764000420000|2025-11-24 16:07:00|||||||||19
1764000430000|2025-11-24 16:07:10|||||||||25
1764000440000|2025-11-24 16:07:20|||||||||50
1764000450000|2025-11-24 16:07:30|20.53|20.37|20.49|20.33|20.53|20.37|20.49|20.33|32
1764000460000|2025-11-24 16:07:40|||||||||50
1764000470000|2025-11-24 16:07:50|||||||||20
1764000480000|2025-11-24 16:08:00|||||||||38
1764000490000|2025-11-24 16:08:10|||||||||19
1764000500000|2025-11-24 16:08:20|||||||||5
1764000510000|2025-11-24 16:08:30|||||||||8
1764000520000|2025-11-24 16:08:40|||||||||37
1764000530000|2025-11-24 16:08:50|||||||||12
1764000540000|2025-11-24 16:09:00|||||||||37
1764000550000|2025-11-24 16:09:10|||||||||13
1764000560000|2025-11-24 16:09:20|||||||||18
1764000570000|2025-11-24 16:09:30|||||||||16
1764000580000|2025-11-24 16:09:40|||||||||8
1764000590000|2025-11-24 16:09:50|||||||||12
1764000600000|2025-11-24 16:10:00|||||||||5
1764000610000|2025-11-24 16:10:10|||||||||28
1764000620000|2025-11-24 16:10:20|||||||||9
1764000630000|2025-11-24 16:10:30|||||||||10
1764000640000|2025-11-24 16:10:40|||||||||28
1764000650000|2025-11-24 16:10:50|||||||||4
1764000660000|2025-11-24 16:11:00|||||||||31
1764000670000|2025-11-24 16:11:10|||||||||4
1764000680000|2025-11-24 16:11:20|||||||||42
1764000690000|2025-11-24 16:11:30|||||||||15
1764000700000|2025-11-24 16:11:40|||||||||15
1764000710000|2025-11-24 16:11:50|||||||||24
1764000720000|2025-11-24 16:12:00|||||||||5
1764000730000|2025-11-24 16:12:10|||||||||27
1764000740000|2025-11-24 16:12:20|||||||||9
1764000750000|2025-11-24 16:12:30|||||||||8
1764000760000|2025-11-24 16:12:40|||||||||25
1764000770000|2025-11-24 16:12:50|||||||||8
1764000780000|2025-11-24 16:13:00|||||||||17
1764000790000|2025-11-24 16:13:10|||||||||26
1764000800000|2025-11-24 16:13:20|||||||||10
1764000810000|2025-11-24 16:13:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|44
1764000820000|2025-11-24 16:13:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|80
1764000830000|2025-11-24 16:13:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|13
1764000840000|2025-11-24 16:14:00|||||||||49
1764000850000|2025-11-24 16:14:10|||||||||5
1764000860000|2025-11-24 16:14:20|||||||||23
1764000870000|2025-11-24 16:14:30|||||||||17
1764000880000|2025-11-24 16:14:40|||||||||4
1764000890000|2025-11-24 16:14:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|205
1764000900000|2025-11-24 16:15:00|||||||||28
1764000910000|2025-11-24 16:15:10|||||||||4
1764000920000|2025-11-24 16:15:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|58
1764000930000|2025-11-24 16:15:30|||||||||5
1764000940000|2025-11-24 16:15:40|||||||||9
1764000950000|2025-11-24 16:15:50|||||||||5
1764000960000|2025-11-24 16:16:00|||||||||14
1764000970000|2025-11-24 16:16:10|||||||||4
1764000980000|2025-11-24 16:16:20|||||||||2
1764000990000|2025-11-24 16:16:30|||||||||4
1764001000000|2025-11-24 16:16:40|||||||||8
1764001010000|2025-11-24 16:16:50|||||||||7
1764001020000|2025-11-24 16:17:00|||||||||10
1764001030000|2025-11-24 16:17:10|||||||||40
1764001040000|2025-11-24 16:17:20|||||||||1
1764001050000|2025-11-24 16:17:30|||||||||8
1764001060000|2025-11-24 16:17:40|||||||||9
1764001070000|2025-11-24 16:17:50|||||||||6
1764001080000|2025-11-24 16:18:00|||||||||8
1764001090000|2025-11-24 16:18:10|||||||||10
1764001100000|2025-11-24 16:18:20|||||||||9
1764001110000|2025-11-24 16:18:30|||||||||1
1764001120000|2025-11-24 16:18:40|||||||||10
1764001130000|2025-11-24 16:18:50|||||||||5
1764001140000|2025-11-24 16:19:00|||||||||8
1764001150000|2025-11-24 16:19:10|||||||||10
1764001160000|2025-11-24 16:19:20|||||||||5
1764001170000|2025-11-24 16:19:30|||||||||6
1764001180000|2025-11-24 16:19:40|||||||||11
1764001190000|2025-11-24 16:19:50|||||||||37
1764001200000|2025-11-24 16:20:00|||||||||7
1764001210000|2025-11-24 16:20:10|||||||||8
1764001220000|2025-11-24 16:20:20|||||||||4
1764001230000|2025-11-24 16:20:30|||||||||24
1764001240000|2025-11-24 16:20:40|||||||||7
1764001250000|2025-11-24 16:20:50|||||||||18
1764001260000|2025-11-24 16:21:00|||||||||10
1764001270000|2025-11-24 16:21:10|||||||||12
1764001280000|2025-11-24 16:21:20|||||||||11
1764001290000|2025-11-24 16:21:30|||||||||11
1764001300000|2025-11-24 16:21:40|||||||||10
1764001310000|2025-11-24 16:21:50|||||||||3
1764001320000|2025-11-24 16:22:00|||||||||14
1764001330000|2025-11-24 16:22:10|||||||||3
1764001340000|2025-11-24 16:22:20|||||||||9
1764001350000|2025-11-24 16:22:30|||||||||6
1764001360000|2025-11-24 16:22:40|||||||||12
1764001370000|2025-11-24 16:22:50|||||||||8
1764001380000|2025-11-24 16:23:00|||||||||7
1764001390000|2025-11-24 16:23:10|||||||||6
1764001400000|2025-11-24 16:23:20|||||||||6
1764001410000|2025-11-24 16:23:30|||||||||6
1764001420000|2025-11-24 16:23:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|61
1764001430000|2025-11-24 16:23:50|||||||||1
1764001440000|2025-11-24 16:24:00|||||||||4
1764001450000|2025-11-24 16:24:10|||||||||4
1764001460000|2025-11-24 16:24:20|||||||||51
1764001480000|2025-11-24 16:24:40|||||||||12
1764001490000|2025-11-24 16:24:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|52
1764001500000|2025-11-24 16:25:00|||||||||15
1764001510000|2025-11-24 16:25:10|||||||||42
1764001520000|2025-11-24 16:25:20|||||||||3
1764001530000|2025-11-24 16:25:30|||||||||17
1764001540000|2025-11-24 16:25:40|||||||||11
1764001550000|2025-11-24 16:25:50|||||||||2
1764001560000|2025-11-24 16:26:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|8
1764001570000|2025-11-24 16:26:10|||||||||8
1764001580000|2025-11-24 16:26:20|||||||||5
1764001590000|2025-11-24 16:26:30|||||||||4
1764001600000|2025-11-24 16:26:40|||||||||12
1764001610000|2025-11-24 16:26:50|||||||||55
1764001620000|2025-11-24 16:27:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|72
1764001630000|2025-11-24 16:27:10|||||||||10
1764001640000|2025-11-24 16:27:20|||||||||2
1764001650000|2025-11-24 16:27:30|||||||||5
1764001670000|2025-11-24 16:27:50|||||||||6
1764001680000|2025-11-24 16:28:00|||||||||31
1764001690000|2025-11-24 16:28:10|||||||||3
1764001700000|2025-11-24 16:28:20|||||||||4
1764001710000|2025-11-24 16:28:30|||||||||7
1764001720000|2025-11-24 16:28:40|||||||||7
1764001730000|2025-11-24 16:28:50|||||||||8
1764001740000|2025-11-24 16:29:00|||||||||11
1764001750000|2025-11-24 16:29:10|||||||||29
1764001760000|2025-11-24 16:29:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|14
1764001770000|2025-11-24 16:29:30|||||||||1
1764001780000|2025-11-24 16:29:40|||||||||12
1764001790000|2025-11-24 16:29:50|||||||||7
1764001800000|2025-11-24 16:30:00|||||||||20
1764001810000|2025-11-24 16:30:10|||||||||7
1764001820000|2025-11-24 16:30:20|||||||||9
1764001830000|2025-11-24 16:30:30|||||||||5
1764001840000|2025-11-24 16:30:40|||||||||13
1764001850000|2025-11-24 16:30:50|||||||||8
1764001860000|2025-11-24 16:31:00|||||||||5
1764001870000|2025-11-24 16:31:10|||||||||6
1764001880000|2025-11-24 16:31:20|||||||||6
1764001890000|2025-11-24 16:31:30|||||||||114
1764001900000|2025-11-24 16:31:40|||||||||7
1764001910000|2025-11-24 16:31:50|||||||||7
1764001920000|2025-11-24 16:32:00|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|12
1764001930000|2025-11-24 16:32:10|||||||||9
1764001940000|2025-11-24 16:32:20|20.59|20.43|20.59|20.43|20.63|20.47|20.59|20.43|42
1764001950000|2025-11-24 16:32:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1764001960000|2025-11-24 16:32:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|29
1764001970000|2025-11-24 16:32:50|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|18
1764001980000|2025-11-24 16:33:00|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|46
1764001990000|2025-11-24 16:33:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1764002000000|2025-11-24 16:33:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|33
1764002010000|2025-11-24 16:33:30|||||||||17
1764002020000|2025-11-24 16:33:40|||||||||47
1764002030000|2025-11-24 16:33:50|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|12
1764002040000|2025-11-24 16:34:00|||||||||11
1764002050000|2025-11-24 16:34:10|||||||||6
1764002060000|2025-11-24 16:34:20|||||||||11
1764002070000|2025-11-24 16:34:30|||||||||6
1764002080000|2025-11-24 16:34:40|||||||||7
1764002090000|2025-11-24 16:34:50|||||||||4
1764002100000|2025-11-24 16:35:00|||||||||16
1764002110000|2025-11-24 16:35:10|||||||||3
1764002120000|2025-11-24 16:35:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1764002130000|2025-11-24 16:35:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|29
1764002140000|2025-11-24 16:35:40|||||||||11
1764002150000|2025-11-24 16:35:50|||||||||11
1764002160000|2025-11-24 16:36:00|||||||||5
1764002170000|2025-11-24 16:36:10|||||||||7
1764002180000|2025-11-24 16:36:20|||||||||3
1764002190000|2025-11-24 16:36:30|||||||||8
1764002200000|2025-11-24 16:36:40|||||||||6
1764002210000|2025-11-24 16:36:50|||||||||10
1764002220000|2025-11-24 16:37:00|||||||||6
1764002230000|2025-11-24 16:37:10|||||||||6
1764002240000|2025-11-24 16:37:20|||||||||5
1764002250000|2025-11-24 16:37:30|||||||||4
1764002260000|2025-11-24 16:37:40|||||||||4
1764002270000|2025-11-24 16:37:50|||||||||17
1764002280000|2025-11-24 16:38:00|||||||||7
1764002290000|2025-11-24 16:38:10|||||||||7
1764002300000|2025-11-24 16:38:20|||||||||9
1764002310000|2025-11-24 16:38:30|||||||||3
1764002320000|2025-11-24 16:38:40|||||||||7
1764002330000|2025-11-24 16:38:50|||||||||8
1764002340000|2025-11-24 16:39:00|||||||||23
1764002350000|2025-11-24 16:39:10|20.63|20.47|20.61|20.45|20.63|20.47|20.59|20.43|63
1764002360000|2025-11-24 16:39:20|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|27
1764002370000|2025-11-24 16:39:30|20.61|20.45|20.61|20.45|20.63|20.47|20.59|20.43|27
1764002380000|2025-11-24 16:39:40|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|8
1764002390000|2025-11-24 16:39:50|||||||||23
1764002400000|2025-11-24 16:40:00|||||||||10
1764002410000|2025-11-24 16:40:10|||||||||5
1764002420000|2025-11-24 16:40:20|||||||||7
1764002430000|2025-11-24 16:40:30|||||||||10
1764002440000|2025-11-24 16:40:40|||||||||4
1764002450000|2025-11-24 16:40:50|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|27
1764002460000|2025-11-24 16:41:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|31
1764002470000|2025-11-24 16:41:10|||||||||8
1764002480000|2025-11-24 16:41:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|47
1764002490000|2025-11-24 16:41:30|||||||||79
1764002500000|2025-11-24 16:41:40|||||||||8
1764002510000|2025-11-24 16:41:50|||||||||6
1764002520000|2025-11-24 16:42:00|||||||||8
1764002530000|2025-11-24 16:42:10|||||||||7
1764002540000|2025-11-24 16:42:20|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|29
1764002550000|2025-11-24 16:42:30|||||||||20
1764002560000|2025-11-24 16:42:40|||||||||21
1764002570000|2025-11-24 16:42:50|||||||||7
1764002580000|2025-11-24 16:43:00|||||||||6
1764002590000|2025-11-24 16:43:10|||||||||38
1764002600000|2025-11-24 16:43:20|||||||||16
1764002610000|2025-11-24 16:43:30|||||||||8
1764002620000|2025-11-24 16:43:40|||||||||8
1764002630000|2025-11-24 16:43:50|||||||||118
1764002640000|2025-11-24 16:44:00|||||||||4
1764002650000|2025-11-24 16:44:10|||||||||6
1764002660000|2025-11-24 16:44:20|||||||||20
1764002670000|2025-11-24 16:44:30|||||||||14
1764002680000|2025-11-24 16:44:40|||||||||24
1764002690000|2025-11-24 16:44:50|||||||||8
1764002700000|2025-11-24 16:45:00|||||||||6
1764002710000|2025-11-24 16:45:10|||||||||2
1764002720000|2025-11-24 16:45:20|||||||||3
1764002730000|2025-11-24 16:45:30|||||||||2
1764002750000|2025-11-24 16:45:50|||||||||7
1764002760000|2025-11-24 16:46:00|||||||||6
1764002770000|2025-11-24 16:46:10|||||||||1
1764002780000|2025-11-24 16:46:20|||||||||3
1764002790000|2025-11-24 16:46:30|||||||||5
1764002800000|2025-11-24 16:46:40|||||||||9
1764002810000|2025-11-24 16:46:50|||||||||9
1764002820000|2025-11-24 16:47:00|||||||||12
1764002830000|2025-11-24 16:47:10|||||||||2
1764002840000|2025-11-24 16:47:20|||||||||1
1764002850000|2025-11-24 16:47:30|||||||||3
1764002860000|2025-11-24 16:47:40|||||||||23
1764002870000|2025-11-24 16:47:50|||||||||2
1764002880000|2025-11-24 16:48:00|||||||||5
1764002890000|2025-11-24 16:48:10|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|68
1764002900000|2025-11-24 16:48:20|||||||||19
1764002910000|2025-11-24 16:48:30|||||||||16
1764002920000|2025-11-24 16:48:40|||||||||3
1764002930000|2025-11-24 16:48:50|||||||||3
1764002940000|2025-11-24 16:49:00|||||||||41
1764002950000|2025-11-24 16:49:10|||||||||5
1764002960000|2025-11-24 16:49:20|||||||||9
1764002970000|2025-11-24 16:49:30|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|16
1764002980000|2025-11-24 16:49:40|||||||||4
1764002990000|2025-11-24 16:49:50|||||||||3
1764003000000|2025-11-24 16:50:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|17
1764003010000|2025-11-24 16:50:10|||||||||2
1764003020000|2025-11-24 16:50:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1764003030000|2025-11-24 16:50:30|||||||||3
1764003040000|2025-11-24 16:50:40|||||||||6
1764003050000|2025-11-24 16:50:50|||||||||6
1764003060000|2025-11-24 16:51:00|||||||||15
1764003070000|2025-11-24 16:51:10|||||||||16
1764003080000|2025-11-24 16:51:20|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|58
1764003090000|2025-11-24 16:51:30|||||||||3
1764003100000|2025-11-24 16:51:40|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|187
1764003110000|2025-11-24 16:51:50|||||||||13
1764003120000|2025-11-24 16:52:00|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|92
1764003130000|2025-11-24 16:52:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|22
1764003140000|2025-11-24 16:52:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1764003150000|2025-11-24 16:52:30|||||||||3
1764003160000|2025-11-24 16:52:40|||||||||1
1764003170000|2025-11-24 16:52:50|||||||||3
1764003180000|2025-11-24 16:53:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1764003190000|2025-11-24 16:53:10|||||||||2
1764003200000|2025-11-24 16:53:20|||||||||2
1764003210000|2025-11-24 16:53:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|36
1764003220000|2025-11-24 16:53:40|||||||||38
1764003230000|2025-11-24 16:53:50|||||||||20
1764003240000|2025-11-24 16:54:00|||||||||5
1764003250000|2025-11-24 16:54:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|24
1764003270000|2025-11-24 16:54:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1764003280000|2025-11-24 16:54:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|8
1764003290000|2025-11-24 16:54:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|24
1764003300000|2025-11-24 16:55:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1764003310000|2025-11-24 16:55:10|||||||||8
1764003320000|2025-11-24 16:55:20|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|25
1764003330000|2025-11-24 16:55:30|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|33
1764003340000|2025-11-24 16:55:40|||||||||17
1764003350000|2025-11-24 16:55:50|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|37
1764003360000|2025-11-24 16:56:00|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|5
1764003370000|2025-11-24 16:56:10|||||||||3
1764003380000|2025-11-24 16:56:20|||||||||2
1764003390000|2025-11-24 16:56:30|||||||||5
1764003400000|2025-11-24 16:56:40|||||||||2
1764003410000|2025-11-24 16:56:50|||||||||73
1764003420000|2025-11-24 16:57:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|8
1764003430000|2025-11-24 16:57:10|||||||||1
1764003440000|2025-11-24 16:57:20|||||||||3
1764003450000|2025-11-24 16:57:30|||||||||4
1764003460000|2025-11-24 16:57:40|||||||||1
1764003470000|2025-11-24 16:57:50|||||||||2
1764003480000|2025-11-24 16:58:00|20.5|20.34|20.49|20.33|20.54|20.38|20.49|20.33|35
1764003490000|2025-11-24 16:58:10|||||||||1
1764003500000|2025-11-24 16:58:20|||||||||9
1764003510000|2025-11-24 16:58:30|||||||||2
1764003520000|2025-11-24 16:58:40|||||||||3
1764003530000|2025-11-24 16:58:50|||||||||12
1764003540000|2025-11-24 16:59:00|||||||||13
1764003550000|2025-11-24 16:59:10|||||||||3
1764003570000|2025-11-24 16:59:30|||||||||5
1764003580000|2025-11-24 16:59:40|||||||||2
1764003590000|2025-11-24 16:59:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|132
1764003600000|2025-11-24 17:00:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1764003610000|2025-11-24 17:00:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|42
1764003620000|2025-11-24 17:00:20|||||||||4
1764003630000|2025-11-24 17:00:30|||||||||41
1764003640000|2025-11-24 17:00:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1764003650000|2025-11-24 17:00:50|||||||||5
1764003660000|2025-11-24 17:01:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|101
1764003670000|2025-11-24 17:01:10|||||||||3
1764003680000|2025-11-24 17:01:20|||||||||4
1764003690000|2025-11-24 17:01:30|||||||||1
1764003700000|2025-11-24 17:01:40|||||||||3
1764003710000|2025-11-24 17:01:50|||||||||4
1764003720000|2025-11-24 17:02:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1764003730000|2025-11-24 17:02:10|||||||||4
1764003740000|2025-11-24 17:02:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1764003760000|2025-11-24 17:02:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|24
1764003770000|2025-11-24 17:02:50|||||||||3
1764003780000|2025-11-24 17:03:00|||||||||4
1764003790000|2025-11-24 17:03:10|||||||||6
1764003800000|2025-11-24 17:03:20|||||||||2
1764003810000|2025-11-24 17:03:30|||||||||6
1764003820000|2025-11-24 17:03:40|||||||||1
1764003830000|2025-11-24 17:03:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|16
1764003840000|2025-11-24 17:04:00|||||||||1
1764003850000|2025-11-24 17:04:10|||||||||3
1764003860000|2025-11-24 17:04:20|||||||||6
1764003870000|2025-11-24 17:04:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1764003880000|2025-11-24 17:04:40|||||||||5
1764003890000|2025-11-24 17:04:50|||||||||20
1764003900000|2025-11-24 17:05:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|15
1764003910000|2025-11-24 17:05:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1764003920000|2025-11-24 17:05:20|||||||||1
1764003930000|2025-11-24 17:05:30|||||||||5
1764003940000|2025-11-24 17:05:40|||||||||2
1764003950000|2025-11-24 17:05:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|69
1764003960000|2025-11-24 17:06:00|||||||||12
1764003970000|2025-11-24 17:06:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1764003980000|2025-11-24 17:06:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|15
1764003990000|2025-11-24 17:06:30|||||||||63
1764004000000|2025-11-24 17:06:40|||||||||3
1764004020000|2025-11-24 17:07:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|13
1764004030000|2025-11-24 17:07:10|||||||||7
1764004040000|2025-11-24 17:07:20|||||||||3
1764004050000|2025-11-24 17:07:30|||||||||2
1764004060000|2025-11-24 17:07:40|||||||||3
1764004070000|2025-11-24 17:07:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|13
1764004080000|2025-11-24 17:08:00|||||||||11
1764004090000|2025-11-24 17:08:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1764004100000|2025-11-24 17:08:20|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|16
1764004110000|2025-11-24 17:08:30|||||||||2
1764004120000|2025-11-24 17:08:40|||||||||2
1764004130000|2025-11-24 17:08:50|||||||||5
1764004150000|2025-11-24 17:09:10|20.5|20.34|20.49|20.33|20.51|20.35|20.49|20.33|6
1764004160000|2025-11-24 17:09:20|||||||||5
1764004170000|2025-11-24 17:09:30|||||||||3
1764004180000|2025-11-24 17:09:40|||||||||4
1764004190000|2025-11-24 17:09:50|||||||||7
1764004200000|2025-11-24 17:10:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|9
1764004210000|2025-11-24 17:10:10|||||||||2
1764004220000|2025-11-24 17:10:20|||||||||3
1764004230000|2025-11-24 17:10:30|||||||||11
1764004240000|2025-11-24 17:10:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1764004250000|2025-11-24 17:10:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|7
1764004260000|2025-11-24 17:11:00|||||||||5
1764004270000|2025-11-24 17:11:10|||||||||4
1764004280000|2025-11-24 17:11:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|16
1764004290000|2025-11-24 17:11:30|||||||||8
1764004300000|2025-11-24 17:11:40|||||||||8
1764004310000|2025-11-24 17:11:50|||||||||3
1764004320000|2025-11-24 17:12:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|12
1764004330000|2025-11-24 17:12:10|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|8
1764004340000|2025-11-24 17:12:20|||||||||3
1764004350000|2025-11-24 17:12:30|||||||||4
1764004360000|2025-11-24 17:12:40|||||||||4
1764004370000|2025-11-24 17:12:50|||||||||2
1764004380000|2025-11-24 17:13:00|||||||||6
1764004390000|2025-11-24 17:13:10|||||||||13
1764004400000|2025-11-24 17:13:20|||||||||4
1764004410000|2025-11-24 17:13:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|38
1764004420000|2025-11-24 17:13:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|41
1764004430000|2025-11-24 17:13:50|||||||||25
1764004440000|2025-11-24 17:14:00|||||||||2
1764004450000|2025-11-24 17:14:10|||||||||4
1764004460000|2025-11-24 17:14:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|22
1764004470000|2025-11-24 17:14:30|||||||||4
1764004480000|2025-11-24 17:14:40|||||||||3
1764004490000|2025-11-24 17:14:50|||||||||7
1764004500000|2025-11-24 17:15:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|19
1764004510000|2025-11-24 17:15:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|60
1764004520000|2025-11-24 17:15:20|||||||||27
1764004530000|2025-11-24 17:15:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|63
1764004540000|2025-11-24 17:15:40|||||||||4
1764004550000|2025-11-24 17:15:50|||||||||9
1764004560000|2025-11-24 17:16:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1764004570000|2025-11-24 17:16:10|||||||||3
1764004580000|2025-11-24 17:16:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|26
1764004590000|2025-11-24 17:16:30|||||||||5
1764004600000|2025-11-24 17:16:40|||||||||3
1764004610000|2025-11-24 17:16:50|||||||||10
1764004620000|2025-11-24 17:17:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1764004630000|2025-11-24 17:17:10|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|17
1764004640000|2025-11-24 17:17:20|||||||||5
1764004650000|2025-11-24 17:17:30|||||||||14
1764004660000|2025-11-24 17:17:40|20.47|20.31|20.49|20.33|20.49|20.33|20.46|20.3|11
1764004670000|2025-11-24 17:17:50|20.46|20.3|20.49|20.33|20.49|20.33|20.46|20.3|12
1764004680000|2025-11-24 17:18:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|10
1764004690000|2025-11-24 17:18:10|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|24
1764004700000|2025-11-24 17:18:20|||||||||7
1764004710000|2025-11-24 17:18:30|||||||||8
1764004720000|2025-11-24 17:18:40|||||||||7
1764004730000|2025-11-24 17:18:50|||||||||3
1764004740000|2025-11-24 17:19:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1764004750000|2025-11-24 17:19:10|||||||||4
1764004760000|2025-11-24 17:19:20|||||||||5
1764004770000|2025-11-24 17:19:30|||||||||3
1764004780000|2025-11-24 17:19:40|||||||||5
1764004790000|2025-11-24 17:19:50|||||||||4
1764004800000|2025-11-24 17:20:00|||||||||24
1764004810000|2025-11-24 17:20:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|23
1764004820000|2025-11-24 17:20:20|||||||||6
1764004830000|2025-11-24 17:20:30|||||||||2
1764004840000|2025-11-24 17:20:40|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|5
1764004850000|2025-11-24 17:20:50|||||||||4
1764004860000|2025-11-24 17:21:00|||||||||3
1764004870000|2025-11-24 17:21:10|||||||||23
1764004880000|2025-11-24 17:21:20|||||||||8
1764004890000|2025-11-24 17:21:30|||||||||8
1764004900000|2025-11-24 17:21:40|||||||||6
1764004910000|2025-11-24 17:21:50|||||||||7
1764004920000|2025-11-24 17:22:00|||||||||5
1764004930000|2025-11-24 17:22:10|||||||||14
1764004940000|2025-11-24 17:22:20|||||||||104
1764004950000|2025-11-24 17:22:30|||||||||40
1764004960000|2025-11-24 17:22:40|||||||||8
1764004970000|2025-11-24 17:22:50|||||||||5
1764004980000|2025-11-24 17:23:00|||||||||5
1764004990000|2025-11-24 17:23:10|||||||||8
1764005000000|2025-11-24 17:23:20|||||||||5
1764005010000|2025-11-24 17:23:30|||||||||9
1764005020000|2025-11-24 17:23:40|||||||||6
1764005030000|2025-11-24 17:23:50|||||||||3
1764005040000|2025-11-24 17:24:00|||||||||35
1764005050000|2025-11-24 17:24:10|||||||||43
1764005060000|2025-11-24 17:24:20|||||||||2
1764005070000|2025-11-24 17:24:30|||||||||6
1764005080000|2025-11-24 17:24:40|||||||||28
1764005090000|2025-11-24 17:24:50|||||||||21
1764005100000|2025-11-24 17:25:00|||||||||11
1764005110000|2025-11-24 17:25:10|||||||||4
1764005120000|2025-11-24 17:25:20|||||||||3
1764005130000|2025-11-24 17:25:30|||||||||6
1764005140000|2025-11-24 17:25:40|||||||||5
1764005150000|2025-11-24 17:25:50|||||||||11
1764005160000|2025-11-24 17:26:00|||||||||2
1764005170000|2025-11-24 17:26:10|||||||||2
1764005180000|2025-11-24 17:26:20|||||||||5
1764005190000|2025-11-24 17:26:30|||||||||1
1764005200000|2025-11-24 17:26:40|||||||||3
1764005210000|2025-11-24 17:26:50|||||||||6
1764005220000|2025-11-24 17:27:00|||||||||3
1764005230000|2025-11-24 17:27:10|||||||||7
1764005240000|2025-11-24 17:27:20|||||||||4
1764005250000|2025-11-24 17:27:30|||||||||3
1764005260000|2025-11-24 17:27:40|||||||||4
1764005270000|2025-11-24 17:27:50|||||||||3
1764005280000|2025-11-24 17:28:00|||||||||80
1764005290000|2025-11-24 17:28:10|||||||||1
1764005300000|2025-11-24 17:28:20|||||||||48
1764005310000|2025-11-24 17:28:30|||||||||3
1764005320000|2025-11-24 17:28:40|||||||||2
1764005330000|2025-11-24 17:28:50|||||||||3
1764005340000|2025-11-24 17:29:00|||||||||4
1764005350000|2025-11-24 17:29:10|||||||||1
1764005360000|2025-11-24 17:29:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|88
1764005370000|2025-11-24 17:29:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|33
1764005380000|2025-11-24 17:29:40|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|23
1764005390000|2025-11-24 17:29:50|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|49
1764005400000|2025-11-24 17:30:00|20.44|20.28|20.44|20.28|20.48|20.32|20.44|20.28|27
1764005410000|2025-11-24 17:30:10|||||||||3
1764005420000|2025-11-24 17:30:20|||||||||42
1764005430000|2025-11-24 17:30:30|||||||||3
1764005440000|2025-11-24 17:30:40|||||||||3
1764005460000|2025-11-24 17:31:00|||||||||7
1764005470000|2025-11-24 17:31:10|||||||||3
1764005480000|2025-11-24 17:31:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|35
1764005490000|2025-11-24 17:31:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|40
1764005500000|2025-11-24 17:31:40|||||||||3
1764005510000|2025-11-24 17:31:50|20.48|20.32|20.48|20.32|20.48|20.32|20.44|20.28|84
1764005520000|2025-11-24 17:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|18
1764005530000|2025-11-24 17:32:10|20.48|20.32|20.46|20.3|20.48|20.32|20.44|20.28|13
1764005540000|2025-11-24 17:32:20|20.48|20.32|20.48|20.32|20.48|20.32|20.44|20.28|25
1764005550000|2025-11-24 17:32:30|||||||||17
1764005560000|2025-11-24 17:32:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1764005570000|2025-11-24 17:32:50|||||||||3
1764005580000|2025-11-24 17:33:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|21
1764005590000|2025-11-24 17:33:10|||||||||2
1764005600000|2025-11-24 17:33:20|||||||||33
1764005610000|2025-11-24 17:33:30|||||||||5
1764005620000|2025-11-24 17:33:40|||||||||2
1764005630000|2025-11-24 17:33:50|||||||||3
1764005640000|2025-11-24 17:34:00|||||||||5
1764005650000|2025-11-24 17:34:10|||||||||1
1764005660000|2025-11-24 17:34:20|||||||||46
1764005670000|2025-11-24 17:34:30|||||||||12
1764005680000|2025-11-24 17:34:40|||||||||1
1764005690000|2025-11-24 17:34:50|||||||||2
1764005700000|2025-11-24 17:35:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|33
1764005710000|2025-11-24 17:35:10|20.48|20.32|20.48|20.32|20.48|20.32|20.44|20.28|6
1764005720000|2025-11-24 17:35:20|||||||||39
1764005730000|2025-11-24 17:35:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1764005740000|2025-11-24 17:35:40|||||||||3
1764005750000|2025-11-24 17:35:50|||||||||2
1764005760000|2025-11-24 17:36:00|||||||||15
1764005770000|2025-11-24 17:36:10|||||||||2
1764005780000|2025-11-24 17:36:20|||||||||42
1764005790000|2025-11-24 17:36:30|||||||||2
1764005800000|2025-11-24 17:36:40|||||||||5
1764005810000|2025-11-24 17:36:50|||||||||1
1764005820000|2025-11-24 17:37:00|||||||||5
1764005830000|2025-11-24 17:37:10|||||||||5
1764005840000|2025-11-24 17:37:20|||||||||41
1764005850000|2025-11-24 17:37:30|||||||||12
1764005860000|2025-11-24 17:37:40|||||||||2
1764005870000|2025-11-24 17:37:50|||||||||13
1764005880000|2025-11-24 17:38:00|||||||||4
1764005890000|2025-11-24 17:38:10|||||||||4
1764005900000|2025-11-24 17:38:20|||||||||48
1764005910000|2025-11-24 17:38:30|||||||||4
1764005920000|2025-11-24 17:38:40|||||||||11
1764005930000|2025-11-24 17:38:50|||||||||5
1764005940000|2025-11-24 17:39:00|||||||||3
1764005950000|2025-11-24 17:39:10|||||||||2
1764005960000|2025-11-24 17:39:20|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|89
1764005970000|2025-11-24 17:39:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|12
1764005980000|2025-11-24 17:39:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|13
1764005990000|2025-11-24 17:39:50|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|9
1764006000000|2025-11-24 17:40:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|102
1764006020000|2025-11-24 17:40:20|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|46
1764006030000|2025-11-24 17:40:30|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|1
1764006040000|2025-11-24 17:40:40|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|19
1764006050000|2025-11-24 17:40:50|||||||||5
1764006060000|2025-11-24 17:41:00|||||||||16
1764006070000|2025-11-24 17:41:10|||||||||12
1764006080000|2025-11-24 17:41:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|96
1764006090000|2025-11-24 17:41:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1764006100000|2025-11-24 17:41:40|||||||||7
1764006110000|2025-11-24 17:41:50|||||||||2
1764006120000|2025-11-24 17:42:00|||||||||1
1764006130000|2025-11-24 17:42:10|||||||||3
1764006140000|2025-11-24 17:42:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|58
1764006150000|2025-11-24 17:42:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1764006160000|2025-11-24 17:42:40|||||||||5
1764006170000|2025-11-24 17:42:50|||||||||3
1764006180000|2025-11-24 17:43:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|13
1764006190000|2025-11-24 17:43:10|||||||||15
1764006200000|2025-11-24 17:43:20|||||||||45
1764006210000|2025-11-24 17:43:30|||||||||6
1764006220000|2025-11-24 17:43:40|||||||||3
1764006230000|2025-11-24 17:43:50|||||||||8
1764006240000|2025-11-24 17:44:00|||||||||1
1764006250000|2025-11-24 17:44:10|||||||||5
1764006260000|2025-11-24 17:44:20|||||||||44
1764006280000|2025-11-24 17:44:40|||||||||8
1764006290000|2025-11-24 17:44:50|||||||||5
1764006300000|2025-11-24 17:45:00|||||||||6
1764006310000|2025-11-24 17:45:10|||||||||11
1764006320000|2025-11-24 17:45:20|||||||||32
1764006340000|2025-11-24 17:45:40|||||||||6
1764006350000|2025-11-24 17:45:50|||||||||5
1764006360000|2025-11-24 17:46:00|||||||||53
1764006370000|2025-11-24 17:46:10|||||||||54
1764006380000|2025-11-24 17:46:20|||||||||43
1764006390000|2025-11-24 17:46:30|||||||||4
1764006400000|2025-11-24 17:46:40|||||||||3
1764006410000|2025-11-24 17:46:50|||||||||7
1764006420000|2025-11-24 17:47:00|||||||||4
1764006430000|2025-11-24 17:47:10|||||||||3
1764006440000|2025-11-24 17:47:20|||||||||34
1764006450000|2025-11-24 17:47:30|||||||||5
1764006460000|2025-11-24 17:47:40|||||||||6
1764006470000|2025-11-24 17:47:50|||||||||7
1764006480000|2025-11-24 17:48:00|||||||||6
1764006490000|2025-11-24 17:48:10|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|9
1764006500000|2025-11-24 17:48:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|112
1764006510000|2025-11-24 17:48:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1764006520000|2025-11-24 17:48:40|||||||||11
1764006530000|2025-11-24 17:48:50|||||||||4
1764006540000|2025-11-24 17:49:00|||||||||4
1764006550000|2025-11-24 17:49:10|||||||||4
1764006560000|2025-11-24 17:49:20|||||||||3
1764006570000|2025-11-24 17:49:30|||||||||2
1764006580000|2025-11-24 17:49:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|51
1764006590000|2025-11-24 17:49:50|||||||||14
1764006600000|2025-11-24 17:50:00|||||||||12
1764006610000|2025-11-24 17:50:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|156
1764006620000|2025-11-24 17:50:20|||||||||3
1764006640000|2025-11-24 17:50:40|||||||||4
1764006650000|2025-11-24 17:50:50|||||||||5
1764006660000|2025-11-24 17:51:00|||||||||11
1764006670000|2025-11-24 17:51:10|||||||||4
1764006680000|2025-11-24 17:51:20|||||||||103
1764006690000|2025-11-24 17:51:30|||||||||2
1764006700000|2025-11-24 17:51:40|||||||||2
1764006710000|2025-11-24 17:51:50|||||||||4
1764006720000|2025-11-24 17:52:00|||||||||3
1764006730000|2025-11-24 17:52:10|||||||||2
1764006740000|2025-11-24 17:52:20|||||||||5
1764006750000|2025-11-24 17:52:30|||||||||3
1764006760000|2025-11-24 17:52:40|||||||||3
1764006770000|2025-11-24 17:52:50|||||||||8
1764006780000|2025-11-24 17:53:00|||||||||11
1764006790000|2025-11-24 17:53:10|||||||||82
1764006800000|2025-11-24 17:53:20|||||||||3
1764006810000|2025-11-24 17:53:30|||||||||2
1764006820000|2025-11-24 17:53:40|||||||||2
1764006830000|2025-11-24 17:53:50|||||||||2
1764006840000|2025-11-24 17:54:00|||||||||4
1764006850000|2025-11-24 17:54:10|||||||||98
1764006860000|2025-11-24 17:54:20|||||||||1
1764006870000|2025-11-24 17:54:30|||||||||7
1764006880000|2025-11-24 17:54:40|||||||||6
1764006890000|2025-11-24 17:54:50|||||||||1
1764006900000|2025-11-24 17:55:00|||||||||38
1764006910000|2025-11-24 17:55:10|||||||||3
1764006920000|2025-11-24 17:55:20|||||||||15
1764006930000|2025-11-24 17:55:30|||||||||2
1764006940000|2025-11-24 17:55:40|||||||||9
1764006950000|2025-11-24 17:55:50|||||||||1
1764006960000|2025-11-24 17:56:00|||||||||3
1764006970000|2025-11-24 17:56:10|||||||||9
1764006980000|2025-11-24 17:56:20|||||||||5
1764006990000|2025-11-24 17:56:30|||||||||5
1764007000000|2025-11-24 17:56:40|||||||||106
1764007010000|2025-11-24 17:56:50|||||||||6
1764007020000|2025-11-24 17:57:00|||||||||3
1764007030000|2025-11-24 17:57:10|||||||||4
1764007040000|2025-11-24 17:57:20|||||||||3
1764007050000|2025-11-24 17:57:30|||||||||8
1764007060000|2025-11-24 17:57:40|||||||||7
1764007070000|2025-11-24 17:57:50|||||||||3
1764007080000|2025-11-24 17:58:00|||||||||12
1764007090000|2025-11-24 17:58:10|||||||||3
1764007100000|2025-11-24 17:58:20|||||||||9
1764007110000|2025-11-24 17:58:30|||||||||4
1764007120000|2025-11-24 17:58:40|||||||||3
1764007130000|2025-11-24 17:58:50|||||||||50
1764007140000|2025-11-24 17:59:00|||||||||11
1764007150000|2025-11-24 17:59:10|||||||||16
1764007160000|2025-11-24 17:59:20|||||||||6
1764007170000|2025-11-24 17:59:30|||||||||27
1764007180000|2025-11-24 17:59:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|53
1764007190000|2025-11-24 17:59:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|9
1764007200000|2025-11-24 18:00:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|12
1764007210000|2025-11-24 18:00:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1764007220000|2025-11-24 18:00:20|||||||||3
1764007230000|2025-11-24 18:00:30|||||||||5
1764007240000|2025-11-24 18:00:40|||||||||2
1764007250000|2025-11-24 18:00:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|8
1764007260000|2025-11-24 18:01:00|||||||||32
1764007270000|2025-11-24 18:01:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1764007280000|2025-11-24 18:01:20|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|89
1764007290000|2025-11-24 18:01:30|||||||||21
1764007300000|2025-11-24 18:01:40|||||||||13
1764007310000|2025-11-24 18:01:50|||||||||3
1764007320000|2025-11-24 18:02:00|||||||||1
1764007330000|2025-11-24 18:02:10|||||||||3
1764007340000|2025-11-24 18:02:20|||||||||4
1764007350000|2025-11-24 18:02:30|||||||||14
1764007360000|2025-11-24 18:02:40|||||||||5
1764007370000|2025-11-24 18:02:50|||||||||6
1764007380000|2025-11-24 18:03:00|||||||||1
1764007390000|2025-11-24 18:03:10|||||||||26
1764007400000|2025-11-24 18:03:20|||||||||3
1764007420000|2025-11-24 18:03:40|||||||||44
1764007430000|2025-11-24 18:03:50|||||||||2
1764007440000|2025-11-24 18:04:00|||||||||1
1764007450000|2025-11-24 18:04:10|||||||||4
1764007460000|2025-11-24 18:04:20|||||||||4
1764007470000|2025-11-24 18:04:30|||||||||4
1764007480000|2025-11-24 18:04:40|||||||||1
1764007490000|2025-11-24 18:04:50|||||||||2
1764007500000|2025-11-24 18:05:00|||||||||6
1764007510000|2025-11-24 18:05:10|||||||||2
1764007520000|2025-11-24 18:05:20|||||||||2
1764007530000|2025-11-24 18:05:30|||||||||5
1764007540000|2025-11-24 18:05:40|||||||||4
1764007550000|2025-11-24 18:05:50|||||||||108
1764007560000|2025-11-24 18:06:00|||||||||4
1764007570000|2025-11-24 18:06:10|||||||||5
1764007580000|2025-11-24 18:06:20|||||||||3
1764007590000|2025-11-24 18:06:30|||||||||5
1764007600000|2025-11-24 18:06:40|||||||||7
1764007610000|2025-11-24 18:06:50|||||||||1
1764007620000|2025-11-24 18:07:00|||||||||15
1764007630000|2025-11-24 18:07:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1764007640000|2025-11-24 18:07:20|||||||||3
1764007650000|2025-11-24 18:07:30|||||||||4
1764007660000|2025-11-24 18:07:40|||||||||3
1764007670000|2025-11-24 18:07:50|||||||||1
1764007680000|2025-11-24 18:08:00|||||||||4
1764007690000|2025-11-24 18:08:10|||||||||1
1764007700000|2025-11-24 18:08:20|||||||||6
1764007710000|2025-11-24 18:08:30|||||||||1
1764007720000|2025-11-24 18:08:40|||||||||5
1764007730000|2025-11-24 18:08:50|||||||||11
1764007740000|2025-11-24 18:09:00|||||||||7
1764007750000|2025-11-24 18:09:10|||||||||23
1764007760000|2025-11-24 18:09:20|||||||||6
1764007770000|2025-11-24 18:09:30|||||||||1
1764007780000|2025-11-24 18:09:40|||||||||52
1764007790000|2025-11-24 18:09:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|70
1764007800000|2025-11-24 18:10:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|37
1764007810000|2025-11-24 18:10:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|29
1764007820000|2025-11-24 18:10:20|||||||||2
1764007830000|2025-11-24 18:10:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|27
1764007840000|2025-11-24 18:10:40|||||||||2
1764007850000|2025-11-24 18:10:50|||||||||3
1764007860000|2025-11-24 18:11:00|||||||||2
1764007870000|2025-11-24 18:11:10|||||||||4
1764007880000|2025-11-24 18:11:20|||||||||5
1764007890000|2025-11-24 18:11:30|||||||||3
1764007900000|2025-11-24 18:11:40|||||||||4
1764007910000|2025-11-24 18:11:50|||||||||2
1764007920000|2025-11-24 18:12:00|||||||||3
1764007940000|2025-11-24 18:12:20|||||||||4
1764007950000|2025-11-24 18:12:30|||||||||15
1764007960000|2025-11-24 18:12:40|||||||||4
1764007970000|2025-11-24 18:12:50|||||||||16
1764007980000|2025-11-24 18:13:00|||||||||3
1764007990000|2025-11-24 18:13:10|||||||||3
1764008000000|2025-11-24 18:13:20|||||||||1
1764008010000|2025-11-24 18:13:30|||||||||3
1764008020000|2025-11-24 18:13:40|||||||||41
1764008030000|2025-11-24 18:13:50|||||||||1
1764008040000|2025-11-24 18:14:00|||||||||4
1764008050000|2025-11-24 18:14:10|||||||||61
1764008060000|2025-11-24 18:14:20|||||||||3
1764008070000|2025-11-24 18:14:30|||||||||27
1764008080000|2025-11-24 18:14:40|||||||||4
1764008090000|2025-11-24 18:14:50|||||||||9
1764008100000|2025-11-24 18:15:00|||||||||3
1764008110000|2025-11-24 18:15:10|||||||||5
1764008120000|2025-11-24 18:15:20|||||||||4
1764008130000|2025-11-24 18:15:30|||||||||13
1764008140000|2025-11-24 18:15:40|||||||||36
1764008150000|2025-11-24 18:15:50|||||||||50
1764008160000|2025-11-24 18:16:00|||||||||3
1764008170000|2025-11-24 18:16:10|||||||||4
1764008180000|2025-11-24 18:16:20|||||||||4
1764008190000|2025-11-24 18:16:30|||||||||13
1764008200000|2025-11-24 18:16:40|||||||||1
1764008210000|2025-11-24 18:16:50|||||||||40
1764008220000|2025-11-24 18:17:00|||||||||3
1764008230000|2025-11-24 18:17:10|||||||||2
1764008240000|2025-11-24 18:17:20|||||||||21
1764008250000|2025-11-24 18:17:30|||||||||5
1764008260000|2025-11-24 18:17:40|||||||||2
1764008270000|2025-11-24 18:17:50|||||||||30
1764008280000|2025-11-24 18:18:00|||||||||4
1764008290000|2025-11-24 18:18:10|||||||||1
1764008300000|2025-11-24 18:18:20|||||||||5
1764008310000|2025-11-24 18:18:30|||||||||8
1764008320000|2025-11-24 18:18:40|||||||||6
1764008330000|2025-11-24 18:18:50|||||||||3
1764008340000|2025-11-24 18:19:00|||||||||4
1764008350000|2025-11-24 18:19:10|||||||||5
1764008360000|2025-11-24 18:19:20|||||||||9
1764008370000|2025-11-24 18:19:30|||||||||5
1764008380000|2025-11-24 18:19:40|||||||||7
1764008390000|2025-11-24 18:19:50|||||||||3
1764008400000|2025-11-24 18:20:00|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|34
1764008410000|2025-11-24 18:20:10|||||||||4
1764008420000|2025-11-24 18:20:20|||||||||4
1764008430000|2025-11-24 18:20:30|||||||||5
1764008440000|2025-11-24 18:20:40|||||||||3
1764008450000|2025-11-24 18:20:50|||||||||6
1764008460000|2025-11-24 18:21:00|||||||||6
1764008470000|2025-11-24 18:21:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1764008480000|2025-11-24 18:21:20|||||||||5
1764008490000|2025-11-24 18:21:30|||||||||1
1764008500000|2025-11-24 18:21:40|||||||||3
1764008510000|2025-11-24 18:21:50|||||||||2
1764008520000|2025-11-24 18:22:00|||||||||4
1764008530000|2025-11-24 18:22:10|||||||||3
1764008540000|2025-11-24 18:22:20|||||||||2
1764008550000|2025-11-24 18:22:30|||||||||2
1764008560000|2025-11-24 18:22:40|||||||||46
1764008570000|2025-11-24 18:22:50|||||||||5
1764008580000|2025-11-24 18:23:00|||||||||14
1764008590000|2025-11-24 18:23:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|32
1764008600000|2025-11-24 18:23:20|||||||||5
1764008610000|2025-11-24 18:23:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1764008620000|2025-11-24 18:23:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1764008630000|2025-11-24 18:23:50|||||||||2
1764008640000|2025-11-24 18:24:00|||||||||2
1764008650000|2025-11-24 18:24:10|||||||||1
1764008660000|2025-11-24 18:24:20|||||||||3
1764008670000|2025-11-24 18:24:30|||||||||5
1764008680000|2025-11-24 18:24:40|||||||||1
1764008690000|2025-11-24 18:24:50|||||||||2
1764008700000|2025-11-24 18:25:00|||||||||8
1764008710000|2025-11-24 18:25:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|14
1764008720000|2025-11-24 18:25:20|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|35
1764008730000|2025-11-24 18:25:30|||||||||7
1764008740000|2025-11-24 18:25:40|||||||||3
1764008750000|2025-11-24 18:25:50|||||||||2
1764008760000|2025-11-24 18:26:00|||||||||15
1764008770000|2025-11-24 18:26:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|63
1764008780000|2025-11-24 18:26:20|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|33
1764008790000|2025-11-24 18:26:30|||||||||3
1764008800000|2025-11-24 18:26:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1764008810000|2025-11-24 18:26:50|||||||||15
1764008820000|2025-11-24 18:27:00|||||||||3
1764008830000|2025-11-24 18:27:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|72
1764008840000|2025-11-24 18:27:20|||||||||4
1764008850000|2025-11-24 18:27:30|||||||||42
1764008860000|2025-11-24 18:27:40|||||||||6
1764008870000|2025-11-24 18:27:50|||||||||5
1764008880000|2025-11-24 18:28:00|||||||||6
1764008890000|2025-11-24 18:28:10|||||||||4
1764008900000|2025-11-24 18:28:20|||||||||5
1764008910000|2025-11-24 18:28:30|||||||||3
1764008920000|2025-11-24 18:28:40|||||||||25
1764008930000|2025-11-24 18:28:50|||||||||5
1764008940000|2025-11-24 18:29:00|||||||||18
1764008950000|2025-11-24 18:29:10|||||||||28
1764008960000|2025-11-24 18:29:20|||||||||6
1764008970000|2025-11-24 18:29:30|||||||||7
1764008980000|2025-11-24 18:29:40|||||||||3
1764008990000|2025-11-24 18:29:50|||||||||8
1764009000000|2025-11-24 18:30:00|||||||||7
1764009010000|2025-11-24 18:30:10|||||||||7
1764009020000|2025-11-24 18:30:20|||||||||4
1764009030000|2025-11-24 18:30:30|||||||||9
1764009040000|2025-11-24 18:30:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|26
1764009050000|2025-11-24 18:30:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|174
1764009060000|2025-11-24 18:31:00|||||||||5
1764009070000|2025-11-24 18:31:10|||||||||8
1764009080000|2025-11-24 18:31:20|||||||||4
1764009090000|2025-11-24 18:31:30|||||||||4
1764009100000|2025-11-24 18:31:40|||||||||6
1764009110000|2025-11-24 18:31:50|||||||||4
1764009120000|2025-11-24 18:32:00|||||||||6
1764009130000|2025-11-24 18:32:10|||||||||6
1764009140000|2025-11-24 18:32:20|||||||||5
1764009150000|2025-11-24 18:32:30|||||||||5
1764009160000|2025-11-24 18:32:40|||||||||10
1764009170000|2025-11-24 18:32:50|||||||||5
1764009180000|2025-11-24 18:33:00|||||||||7
1764009190000|2025-11-24 18:33:10|||||||||6
1764009200000|2025-11-24 18:33:20|||||||||9
1764009210000|2025-11-24 18:33:30|||||||||4
1764009220000|2025-11-24 18:33:40|||||||||8
1764009230000|2025-11-24 18:33:50|||||||||6
1764009240000|2025-11-24 18:34:00|||||||||2
1764009250000|2025-11-24 18:34:10|||||||||6
1764009260000|2025-11-24 18:34:20|||||||||4
1764009270000|2025-11-24 18:34:30|||||||||4
1764009280000|2025-11-24 18:34:40|||||||||5
1764009290000|2025-11-24 18:34:50|||||||||5
1764009300000|2025-11-24 18:35:00|||||||||6
1764009310000|2025-11-24 18:35:10|||||||||7
1764009320000|2025-11-24 18:35:20|||||||||6
1764009330000|2025-11-24 18:35:30|||||||||6
1764009340000|2025-11-24 18:35:40|||||||||3
1764009350000|2025-11-24 18:35:50|||||||||3
1764009360000|2025-11-24 18:36:00|||||||||6
1764009370000|2025-11-24 18:36:10|||||||||10
1764009380000|2025-11-24 18:36:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1764009390000|2025-11-24 18:36:30|||||||||4
1764009400000|2025-11-24 18:36:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|39
1764009410000|2025-11-24 18:36:50|||||||||2
1764009420000|2025-11-24 18:37:00|||||||||8
1764009430000|2025-11-24 18:37:10|||||||||4
1764009440000|2025-11-24 18:37:20|||||||||4
1764009450000|2025-11-24 18:37:30|||||||||4
1764009460000|2025-11-24 18:37:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|30
1764009470000|2025-11-24 18:37:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|21
1764009480000|2025-11-24 18:38:00|||||||||6
1764009490000|2025-11-24 18:38:10|||||||||26
1764009500000|2025-11-24 18:38:20|||||||||3
1764009510000|2025-11-24 18:38:30|||||||||6
1764009520000|2025-11-24 18:38:40|||||||||3
1764009530000|2025-11-24 18:38:50|||||||||9
1764009540000|2025-11-24 18:39:00|||||||||52
1764009550000|2025-11-24 18:39:10|||||||||6
1764009560000|2025-11-24 18:39:20|||||||||3
1764009570000|2025-11-24 18:39:30|||||||||4
1764009580000|2025-11-24 18:39:40|||||||||7
1764009590000|2025-11-24 18:39:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|17
1764009600000|2025-11-24 18:40:00|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|41
1764009610000|2025-11-24 18:40:10|||||||||3
1764009620000|2025-11-24 18:40:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1764009630000|2025-11-24 18:40:30|||||||||1
1764009640000|2025-11-24 18:40:40|||||||||5
1764009650000|2025-11-24 18:40:50|||||||||2
1764009660000|2025-11-24 18:41:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1764009670000|2025-11-24 18:41:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1764009680000|2025-11-24 18:41:20|||||||||3
1764009690000|2025-11-24 18:41:30|||||||||2
1764009700000|2025-11-24 18:41:40|||||||||5
1764009710000|2025-11-24 18:41:50|||||||||2
1764009720000|2025-11-24 18:42:00|||||||||4
1764009730000|2025-11-24 18:42:10|||||||||1
1764009740000|2025-11-24 18:42:20|||||||||54
1764009750000|2025-11-24 18:42:30|||||||||1
1764009760000|2025-11-24 18:42:40|||||||||2
1764009770000|2025-11-24 18:42:50|||||||||1
1764009780000|2025-11-24 18:43:00|||||||||2
1764009790000|2025-11-24 18:43:10|||||||||4
1764009800000|2025-11-24 18:43:20|||||||||10
1764009810000|2025-11-24 18:43:30|||||||||45
1764009820000|2025-11-24 18:43:40|||||||||3
1764009830000|2025-11-24 18:43:50|||||||||65
1764009840000|2025-11-24 18:44:00|||||||||5
1764009850000|2025-11-24 18:44:10|||||||||6
1764009860000|2025-11-24 18:44:20|||||||||7
1764009870000|2025-11-24 18:44:30|||||||||3
1764009880000|2025-11-24 18:44:40|||||||||5
1764009890000|2025-11-24 18:44:50|||||||||3
1764009900000|2025-11-24 18:45:00|||||||||4
1764009910000|2025-11-24 18:45:10|||||||||3
1764009920000|2025-11-24 18:45:20|||||||||3
1764009940000|2025-11-24 18:45:40|||||||||4
1764009950000|2025-11-24 18:45:50|||||||||2
1764009960000|2025-11-24 18:46:00|||||||||4
1764009970000|2025-11-24 18:46:10|||||||||2
1764009980000|2025-11-24 18:46:20|||||||||3
1764009990000|2025-11-24 18:46:30|||||||||1
1764010000000|2025-11-24 18:46:40|||||||||3
1764010010000|2025-11-24 18:46:50|||||||||5
1764010020000|2025-11-24 18:47:00|||||||||5
1764010030000|2025-11-24 18:47:10|||||||||1
1764010040000|2025-11-24 18:47:20|||||||||3
1764010050000|2025-11-24 18:47:30|||||||||12
1764010070000|2025-11-24 18:47:50|||||||||8
1764010080000|2025-11-24 18:48:00|||||||||1
1764010090000|2025-11-24 18:48:10|||||||||2
1764010100000|2025-11-24 18:48:20|||||||||4
1764010110000|2025-11-24 18:48:30|||||||||4
1764010120000|2025-11-24 18:48:40|||||||||1
1764010130000|2025-11-24 18:48:50|||||||||14
1764010140000|2025-11-24 18:49:00|||||||||77
1764010150000|2025-11-24 18:49:10|||||||||6
1764010160000|2025-11-24 18:49:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|58
1764010170000|2025-11-24 18:49:30|||||||||9
1764010180000|2025-11-24 18:49:40|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|24
1764010190000|2025-11-24 18:49:50|||||||||10
1764010200000|2025-11-24 18:50:00|||||||||12
1764010210000|2025-11-24 18:50:10|||||||||41
1764010220000|2025-11-24 18:50:20|||||||||13
1764010230000|2025-11-24 18:50:30|||||||||5
1764010240000|2025-11-24 18:50:40|||||||||6
1764010250000|2025-11-24 18:50:50|||||||||2
1764010260000|2025-11-24 18:51:00|||||||||4
1764010270000|2025-11-24 18:51:10|||||||||7
1764010280000|2025-11-24 18:51:20|||||||||11
1764010290000|2025-11-24 18:51:30|||||||||1
1764010300000|2025-11-24 18:51:40|||||||||3
1764010310000|2025-11-24 18:51:50|||||||||16
1764010320000|2025-11-24 18:52:00|||||||||13
1764010330000|2025-11-24 18:52:10|||||||||2
1764010340000|2025-11-24 18:52:20|||||||||32
1764010350000|2025-11-24 18:52:30|||||||||13
1764010360000|2025-11-24 18:52:40|||||||||3
1764010370000|2025-11-24 18:52:50|||||||||6
1764010380000|2025-11-24 18:53:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|37
1764010390000|2025-11-24 18:53:10|||||||||2
1764010400000|2025-11-24 18:53:20|||||||||6
1764010410000|2025-11-24 18:53:30|||||||||3
1764010420000|2025-11-24 18:53:40|||||||||3
1764010430000|2025-11-24 18:53:50|||||||||3
1764010440000|2025-11-24 18:54:00|||||||||11
1764010450000|2025-11-24 18:54:10|||||||||2
1764010460000|2025-11-24 18:54:20|||||||||17
1764010470000|2025-11-24 18:54:30|||||||||6
1764010480000|2025-11-24 18:54:40|||||||||2
1764010490000|2025-11-24 18:54:50|||||||||2
1764010500000|2025-11-24 18:55:00|||||||||5
1764010510000|2025-11-24 18:55:10|||||||||2
1764010520000|2025-11-24 18:55:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|6
1764010530000|2025-11-24 18:55:30|||||||||2
1764010540000|2025-11-24 18:55:40|||||||||37
1764010550000|2025-11-24 18:55:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|165
1764010560000|2025-11-24 18:56:00|||||||||11
1764010570000|2025-11-24 18:56:10|||||||||8
1764010580000|2025-11-24 18:56:20|||||||||69
1764010590000|2025-11-24 18:56:30|||||||||10
1764010600000|2025-11-24 18:56:40|||||||||10
1764010610000|2025-11-24 18:56:50|||||||||4
1764010620000|2025-11-24 18:57:00|||||||||1
1764010630000|2025-11-24 18:57:10|||||||||3
1764010640000|2025-11-24 18:57:20|||||||||5
1764010650000|2025-11-24 18:57:30|||||||||2
1764010660000|2025-11-24 18:57:40|||||||||2
1764010670000|2025-11-24 18:57:50|||||||||5
1764010680000|2025-11-24 18:58:00|||||||||11
1764010690000|2025-11-24 18:58:10|||||||||3
1764010700000|2025-11-24 18:58:20|||||||||4
1764010710000|2025-11-24 18:58:30|||||||||1
1764010720000|2025-11-24 18:58:40|||||||||9
1764010730000|2025-11-24 18:58:50|||||||||8
1764010740000|2025-11-24 18:59:00|||||||||52
1764010750000|2025-11-24 18:59:10|||||||||2
1764010760000|2025-11-24 18:59:20|||||||||26
1764010770000|2025-11-24 18:59:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|30
1764010780000|2025-11-24 18:59:40|||||||||1
1764010790000|2025-11-24 18:59:50|||||||||2
1764010800000|2025-11-24 19:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|134
1764010810000|2025-11-24 19:00:10|||||||||15
1764010820000|2025-11-24 19:00:20|||||||||2
1764010830000|2025-11-24 19:00:30|||||||||3
1764010840000|2025-11-24 19:00:40|||||||||7
1764010850000|2025-11-24 19:00:50|||||||||1
1764010860000|2025-11-24 19:01:00|||||||||5
1764010870000|2025-11-24 19:01:10|||||||||1
1764010880000|2025-11-24 19:01:20|||||||||3
1764010890000|2025-11-24 19:01:30|||||||||2
1764010900000|2025-11-24 19:01:40|||||||||3
1764010910000|2025-11-24 19:01:50|||||||||2
1764010920000|2025-11-24 19:02:00|||||||||34
1764010930000|2025-11-24 19:02:10|||||||||9
1764010950000|2025-11-24 19:02:30|||||||||6
1764010960000|2025-11-24 19:02:40|||||||||5
1764010970000|2025-11-24 19:02:50|||||||||4
1764010980000|2025-11-24 19:03:00|||||||||12
1764010990000|2025-11-24 19:03:10|||||||||2
1764011000000|2025-11-24 19:03:20|||||||||2
1764011010000|2025-11-24 19:03:30|||||||||4
1764011020000|2025-11-24 19:03:40|||||||||6
1764011030000|2025-11-24 19:03:50|||||||||5
1764011040000|2025-11-24 19:04:00|||||||||4
1764011050000|2025-11-24 19:04:10|||||||||3
1764011060000|2025-11-24 19:04:20|||||||||9
1764011070000|2025-11-24 19:04:30|||||||||15
1764011080000|2025-11-24 19:04:40|||||||||6
1764011090000|2025-11-24 19:04:50|||||||||8
1764011100000|2025-11-24 19:05:00|||||||||5
1764011110000|2025-11-24 19:05:10|||||||||9
1764011120000|2025-11-24 19:05:20|||||||||3
1764011130000|2025-11-24 19:05:30|||||||||21
1764011140000|2025-11-24 19:05:40|||||||||2
1764011150000|2025-11-24 19:05:50|||||||||9
1764011160000|2025-11-24 19:06:00|||||||||13
1764011170000|2025-11-24 19:06:10|||||||||1
1764011180000|2025-11-24 19:06:20|||||||||8
1764011190000|2025-11-24 19:06:30|||||||||7
1764011200000|2025-11-24 19:06:40|||||||||1
1764011210000|2025-11-24 19:06:50|||||||||4
1764011220000|2025-11-24 19:07:00|||||||||7
1764011230000|2025-11-24 19:07:10|||||||||2
1764011240000|2025-11-24 19:07:20|||||||||3
1764011250000|2025-11-24 19:07:30|||||||||8
1764011260000|2025-11-24 19:07:40|||||||||8
1764011270000|2025-11-24 19:07:50|||||||||4
1764011280000|2025-11-24 19:08:00|||||||||2
1764011290000|2025-11-24 19:08:10|||||||||4
1764011300000|2025-11-24 19:08:20|||||||||5
1764011310000|2025-11-24 19:08:30|||||||||2
1764011320000|2025-11-24 19:08:40|||||||||10
1764011330000|2025-11-24 19:08:50|||||||||1
1764011340000|2025-11-24 19:09:00|||||||||6
1764011350000|2025-11-24 19:09:10|||||||||2
1764011360000|2025-11-24 19:09:20|||||||||6
1764011370000|2025-11-24 19:09:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|16
1764011380000|2025-11-24 19:09:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|24
1764011390000|2025-11-24 19:09:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1764011400000|2025-11-24 19:10:00|||||||||1
1764011410000|2025-11-24 19:10:10|||||||||7
1764011420000|2025-11-24 19:10:20|||||||||4
1764011430000|2025-11-24 19:10:30|||||||||7
1764011440000|2025-11-24 19:10:40|||||||||6
1764011450000|2025-11-24 19:10:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|19
1764011460000|2025-11-24 19:11:00|20.33|20.17|20.34|20.18|20.35|20.19|20.33|20.17|2
1764011470000|2025-11-24 19:11:10|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|3
1764011480000|2025-11-24 19:11:20|||||||||4
1764011490000|2025-11-24 19:11:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|47
1764011500000|2025-11-24 19:11:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|70
1764011510000|2025-11-24 19:11:50|||||||||3
1764011520000|2025-11-24 19:12:00|||||||||1
1764011530000|2025-11-24 19:12:10|||||||||6
1764011540000|2025-11-24 19:12:20|||||||||22
1764011550000|2025-11-24 19:12:30|||||||||48
1764011560000|2025-11-24 19:12:40|||||||||21
1764011570000|2025-11-24 19:12:50|||||||||4
1764011580000|2025-11-24 19:13:00|||||||||1
1764011590000|2025-11-24 19:13:10|||||||||6
1764011600000|2025-11-24 19:13:20|||||||||2
1764011610000|2025-11-24 19:13:30|||||||||4
1764011620000|2025-11-24 19:13:40|||||||||2
1764011630000|2025-11-24 19:13:50|||||||||3
1764011640000|2025-11-24 19:14:00|||||||||8
1764011650000|2025-11-24 19:14:10|||||||||2
1764011660000|2025-11-24 19:14:20|||||||||15
1764011670000|2025-11-24 19:14:30|||||||||3
1764011680000|2025-11-24 19:14:40|||||||||5
1764011690000|2025-11-24 19:14:50|||||||||1
1764011700000|2025-11-24 19:15:00|||||||||23
1764011710000|2025-11-24 19:15:10|||||||||44
1764011720000|2025-11-24 19:15:20|||||||||8
1764011730000|2025-11-24 19:15:30|||||||||15
1764011740000|2025-11-24 19:15:40|||||||||6
1764011750000|2025-11-24 19:15:50|||||||||29
1764011760000|2025-11-24 19:16:00|||||||||12
1764011770000|2025-11-24 19:16:10|||||||||7
1764011780000|2025-11-24 19:16:20|||||||||1
1764011790000|2025-11-24 19:16:30|||||||||9
1764011800000|2025-11-24 19:16:40|||||||||6
1764011810000|2025-11-24 19:16:50|||||||||7
1764011830000|2025-11-24 19:17:10|||||||||5
1764011840000|2025-11-24 19:17:20|||||||||5
1764011850000|2025-11-24 19:17:30|||||||||11
1764011860000|2025-11-24 19:17:40|||||||||1
1764011870000|2025-11-24 19:17:50|||||||||18
1764011880000|2025-11-24 19:18:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|155
1764011890000|2025-11-24 19:18:10|||||||||6
1764011900000|2025-11-24 19:18:20|||||||||2
1764011910000|2025-11-24 19:18:30|||||||||13
1764011920000|2025-11-24 19:18:40|||||||||4
1764011930000|2025-11-24 19:18:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|6
1764011940000|2025-11-24 19:19:00|||||||||3
1764011950000|2025-11-24 19:19:10|||||||||2
1764011960000|2025-11-24 19:19:20|||||||||2
1764011970000|2025-11-24 19:19:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|20
1764011980000|2025-11-24 19:19:40|||||||||54
1764011990000|2025-11-24 19:19:50|||||||||7
1764012000000|2025-11-24 19:20:00|||||||||8
1764012010000|2025-11-24 19:20:10|||||||||1
1764012020000|2025-11-24 19:20:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1764012030000|2025-11-24 19:20:30|||||||||15
1764012040000|2025-11-24 19:20:40|||||||||5
1764012050000|2025-11-24 19:20:50|||||||||15
1764012060000|2025-11-24 19:21:00|||||||||38
1764012070000|2025-11-24 19:21:10|||||||||18
1764012080000|2025-11-24 19:21:20|||||||||1
1764012090000|2025-11-24 19:21:30|||||||||3
1764012100000|2025-11-24 19:21:40|||||||||12
1764012110000|2025-11-24 19:21:50|||||||||14
1764012120000|2025-11-24 19:22:00|||||||||1
1764012130000|2025-11-24 19:22:10|||||||||62
1764012140000|2025-11-24 19:22:20|||||||||56
1764012150000|2025-11-24 19:22:30|||||||||20
1764012160000|2025-11-24 19:22:40|||||||||17
1764012170000|2025-11-24 19:22:50|||||||||5
1764012180000|2025-11-24 19:23:00|||||||||1
1764012190000|2025-11-24 19:23:10|||||||||5
1764012200000|2025-11-24 19:23:20|||||||||3
1764012210000|2025-11-24 19:23:30|||||||||4
1764012220000|2025-11-24 19:23:40|||||||||1
1764012230000|2025-11-24 19:23:50|||||||||3
1764012240000|2025-11-24 19:24:00|||||||||20
1764012260000|2025-11-24 19:24:20|||||||||6
1764012270000|2025-11-24 19:24:30|||||||||5
1764012280000|2025-11-24 19:24:40|||||||||1
1764012290000|2025-11-24 19:24:50|||||||||4
1764012300000|2025-11-24 19:25:00|||||||||23
1764012320000|2025-11-24 19:25:20|||||||||2
1764012330000|2025-11-24 19:25:30|||||||||6
1764012340000|2025-11-24 19:25:40|||||||||27
1764012350000|2025-11-24 19:25:50|||||||||3
1764012360000|2025-11-24 19:26:00|||||||||2
1764012370000|2025-11-24 19:26:10|||||||||3
1764012380000|2025-11-24 19:26:20|||||||||7
1764012390000|2025-11-24 19:26:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|65
1764012400000|2025-11-24 19:26:40|||||||||14
1764012410000|2025-11-24 19:26:50|||||||||40
1764012420000|2025-11-24 19:27:00|||||||||2
1764012430000|2025-11-24 19:27:10|||||||||4
1764012440000|2025-11-24 19:27:20|||||||||48
1764012450000|2025-11-24 19:27:30|||||||||98
1764012460000|2025-11-24 19:27:40|||||||||3
1764012470000|2025-11-24 19:27:50|||||||||2
1764012480000|2025-11-24 19:28:00|||||||||31
1764012490000|2025-11-24 19:28:10|||||||||1
1764012500000|2025-11-24 19:28:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|17
1764012510000|2025-11-24 19:28:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1764012520000|2025-11-24 19:28:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1764012530000|2025-11-24 19:28:50|||||||||2
1764012540000|2025-11-24 19:29:00|||||||||62
1764012550000|2025-11-24 19:29:10|||||||||2
1764012560000|2025-11-24 19:29:20|||||||||14
1764012570000|2025-11-24 19:29:30|||||||||19
1764012580000|2025-11-24 19:29:40|||||||||3
1764012590000|2025-11-24 19:29:50|||||||||4
1764012600000|2025-11-24 19:30:00|||||||||28
1764012610000|2025-11-24 19:30:10|||||||||31
1764012620000|2025-11-24 19:30:20|||||||||55
1764012630000|2025-11-24 19:30:30|||||||||2
1764012640000|2025-11-24 19:30:40|||||||||46
1764012650000|2025-11-24 19:30:50|||||||||11
1764012660000|2025-11-24 19:31:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|45
1764012670000|2025-11-24 19:31:10|||||||||4
1764012680000|2025-11-24 19:31:20|||||||||1
1764012690000|2025-11-24 19:31:30|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|25
1764012700000|2025-11-24 19:31:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|31
1764012710000|2025-11-24 19:31:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|31
1764012720000|2025-11-24 19:32:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1764012730000|2025-11-24 19:32:10|||||||||14
1764012740000|2025-11-24 19:32:20|||||||||5
1764012750000|2025-11-24 19:32:30|||||||||14
1764012760000|2025-11-24 19:32:40|||||||||84
1764012770000|2025-11-24 19:32:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|5
1764012780000|2025-11-24 19:33:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|13
1764012790000|2025-11-24 19:33:10|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|58
1764012800000|2025-11-24 19:33:20|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|26
1764012810000|2025-11-24 19:33:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|13
1764012820000|2025-11-24 19:33:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|37
1764012830000|2025-11-24 19:33:50|||||||||24
1764012840000|2025-11-24 19:34:00|||||||||11
1764012850000|2025-11-24 19:34:10|||||||||1
1764012860000|2025-11-24 19:34:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|6
1764012870000|2025-11-24 19:34:30|||||||||1
1764012880000|2025-11-24 19:34:40|||||||||3
1764012890000|2025-11-24 19:34:50|||||||||3
1764012900000|2025-11-24 19:35:00|||||||||1
1764012910000|2025-11-24 19:35:10|||||||||24
1764012920000|2025-11-24 19:35:20|||||||||13
1764012930000|2025-11-24 19:35:30|||||||||38
1764012940000|2025-11-24 19:35:40|||||||||4
1764012950000|2025-11-24 19:35:50|||||||||42
1764012960000|2025-11-24 19:36:00|||||||||3
1764012970000|2025-11-24 19:36:10|||||||||39
1764012980000|2025-11-24 19:36:20|||||||||2
1764012990000|2025-11-24 19:36:30|||||||||7
1764013000000|2025-11-24 19:36:40|||||||||3
1764013010000|2025-11-24 19:36:50|||||||||4
1764013020000|2025-11-24 19:37:00|||||||||8
1764013030000|2025-11-24 19:37:10|||||||||60
1764013040000|2025-11-24 19:37:20|||||||||6
1764013050000|2025-11-24 19:37:30|||||||||11
1764013060000|2025-11-24 19:37:40|||||||||2
1764013070000|2025-11-24 19:37:50|||||||||7
1764013080000|2025-11-24 19:38:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|15
1764013090000|2025-11-24 19:38:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1764013100000|2025-11-24 19:38:20|||||||||3
1764013110000|2025-11-24 19:38:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1764013120000|2025-11-24 19:38:40|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|10
1764013130000|2025-11-24 19:38:50|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|5
1764013140000|2025-11-24 19:39:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|5
1764013150000|2025-11-24 19:39:10|||||||||7
1764013160000|2025-11-24 19:39:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|31
1764013170000|2025-11-24 19:39:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|19
1764013180000|2025-11-24 19:39:40|||||||||7
1764013190000|2025-11-24 19:39:50|||||||||6
1764013200000|2025-11-24 19:40:00|||||||||2
1764013210000|2025-11-24 19:40:10|||||||||25
1764013220000|2025-11-24 19:40:20|||||||||6
1764013230000|2025-11-24 19:40:30|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|30
1764013240000|2025-11-24 19:40:40|||||||||2
1764013250000|2025-11-24 19:40:50|||||||||4
1764013260000|2025-11-24 19:41:00|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|15
1764013270000|2025-11-24 19:41:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|32
1764013280000|2025-11-24 19:41:20|||||||||6
1764013290000|2025-11-24 19:41:30|||||||||3
1764013300000|2025-11-24 19:41:40|||||||||65
1764013310000|2025-11-24 19:41:50|||||||||35
1764013320000|2025-11-24 19:42:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1764013330000|2025-11-24 19:42:10|||||||||1
1764013340000|2025-11-24 19:42:20|||||||||5
1764013350000|2025-11-24 19:42:30|||||||||34
1764013360000|2025-11-24 19:42:40|||||||||10
1764013370000|2025-11-24 19:42:50|||||||||3
1764013380000|2025-11-24 19:43:00|||||||||5
1764013390000|2025-11-24 19:43:10|||||||||18
1764013400000|2025-11-24 19:43:20|||||||||11
1764013410000|2025-11-24 19:43:30|||||||||17
1764013420000|2025-11-24 19:43:40|||||||||12
1764013430000|2025-11-24 19:43:50|||||||||5
1764013440000|2025-11-24 19:44:00|||||||||7
1764013450000|2025-11-24 19:44:10|||||||||14
1764013460000|2025-11-24 19:44:20|||||||||1
1764013470000|2025-11-24 19:44:30|||||||||42
1764013480000|2025-11-24 19:44:40|||||||||108
1764013490000|2025-11-24 19:44:50|||||||||27
1764013500000|2025-11-24 19:45:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|84
1764013510000|2025-11-24 19:45:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|16
1764013520000|2025-11-24 19:45:20|||||||||25
1764013530000|2025-11-24 19:45:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|31
1764013540000|2025-11-24 19:45:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|51
1764013550000|2025-11-24 19:45:50|||||||||4
1764013560000|2025-11-24 19:46:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|3
1764013570000|2025-11-24 19:46:10|||||||||5
1764013580000|2025-11-24 19:46:20|||||||||2
1764013590000|2025-11-24 19:46:30|||||||||2
1764013600000|2025-11-24 19:46:40|||||||||6
1764013610000|2025-11-24 19:46:50|||||||||6
1764013620000|2025-11-24 19:47:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|163
1764013630000|2025-11-24 19:47:10|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|7
1764013640000|2025-11-24 19:47:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|12
1764013650000|2025-11-24 19:47:30|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|5
1764013660000|2025-11-24 19:47:40|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|13
1764013670000|2025-11-24 19:47:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|7
1764013680000|2025-11-24 19:48:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|4
1764013690000|2025-11-24 19:48:10|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|5
1764013700000|2025-11-24 19:48:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1764013710000|2025-11-24 19:48:30|||||||||7
1764013720000|2025-11-24 19:48:40|||||||||7
1764013730000|2025-11-24 19:48:50|||||||||5
1764013740000|2025-11-24 19:49:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1764013750000|2025-11-24 19:49:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|7
1764013760000|2025-11-24 19:49:20|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|8
1764013770000|2025-11-24 19:49:30|||||||||4
1764013780000|2025-11-24 19:49:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1764013790000|2025-11-24 19:49:50|||||||||12
1764013800000|2025-11-24 19:50:00|||||||||5
1764013810000|2025-11-24 19:50:10|||||||||3
1764013820000|2025-11-24 19:50:20|||||||||5
1764013830000|2025-11-24 19:50:30|||||||||3
1764013840000|2025-11-24 19:50:40|||||||||2
1764013850000|2025-11-24 19:50:50|||||||||1
1764013860000|2025-11-24 19:51:00|||||||||2
1764013870000|2025-11-24 19:51:10|||||||||3
1764013890000|2025-11-24 19:51:30|||||||||3
1764013900000|2025-11-24 19:51:40|||||||||3
1764013920000|2025-11-24 19:52:00|||||||||4
1764013930000|2025-11-24 19:52:10|||||||||6
1764013940000|2025-11-24 19:52:20|||||||||4
1764013950000|2025-11-24 19:52:30|||||||||1
1764013960000|2025-11-24 19:52:40|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|84
1764013970000|2025-11-24 19:52:50|||||||||20
1764013980000|2025-11-24 19:53:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|134
1764013990000|2025-11-24 19:53:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|31
1764014000000|2025-11-24 19:53:20|||||||||6
1764014010000|2025-11-24 19:53:30|||||||||21
1764014020000|2025-11-24 19:53:40|||||||||12
1764014030000|2025-11-24 19:53:50|||||||||2
1764014040000|2025-11-24 19:54:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|16
1764014050000|2025-11-24 19:54:10|||||||||2
1764014060000|2025-11-24 19:54:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|12
1764014070000|2025-11-24 19:54:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|2
1764014080000|2025-11-24 19:54:40|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|1
1764014090000|2025-11-24 19:54:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|61
1764014100000|2025-11-24 19:55:00|||||||||16
1764014110000|2025-11-24 19:55:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1764014120000|2025-11-24 19:55:20|||||||||17
1764014130000|2025-11-24 19:55:30|||||||||14
1764014140000|2025-11-24 19:55:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|14
1764014150000|2025-11-24 19:55:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|8
1764014160000|2025-11-24 19:56:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|12
1764014170000|2025-11-24 19:56:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1764014180000|2025-11-24 19:56:20|||||||||5
1764014190000|2025-11-24 19:56:30|||||||||5
1764014200000|2025-11-24 19:56:40|||||||||2
1764014210000|2025-11-24 19:56:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|95
1764014220000|2025-11-24 19:57:00|||||||||6
1764014230000|2025-11-24 19:57:10|||||||||13
1764014240000|2025-11-24 19:57:20|||||||||1
1764014250000|2025-11-24 19:57:30|||||||||5
1764014260000|2025-11-24 19:57:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|13
1764014270000|2025-11-24 19:57:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|16
1764014280000|2025-11-24 19:58:00|||||||||3
1764014290000|2025-11-24 19:58:10|||||||||2
1764014300000|2025-11-24 19:58:20|||||||||22
1764014310000|2025-11-24 19:58:30|||||||||3
1764014320000|2025-11-24 19:58:40|||||||||4
1764014330000|2025-11-24 19:58:50|||||||||19
1764014340000|2025-11-24 19:59:00|20.53|20.37|20.53|20.37|20.54|20.38|20.52|20.36|2
1764014350000|2025-11-24 19:59:10|20.54|20.38|20.57|20.41|20.57|20.41|20.53|20.37|14
1764014360000|2025-11-24 19:59:20|||||||||2
1764014370000|2025-11-24 19:59:30|||||||||18
1764014380000|2025-11-24 19:59:40|||||||||6
1764014390000|2025-11-24 19:59:50|||||||||14
1764014400000|2025-11-24 20:00:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|164
1764014410000|2025-11-24 20:00:10|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|42
1764014420000|2025-11-24 20:00:20|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|23
1764014430000|2025-11-24 20:00:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|108
1764014440000|2025-11-24 20:00:40|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|32
1764014450000|2025-11-24 20:00:50|||||||||2
1764014460000|2025-11-24 20:01:00|||||||||7
1764014470000|2025-11-24 20:01:10|||||||||1
1764014480000|2025-11-24 20:01:20|||||||||4
1764014490000|2025-11-24 20:01:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1764014500000|2025-11-24 20:01:40|||||||||12
1764014510000|2025-11-24 20:01:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|55
1764014520000|2025-11-24 20:02:00|||||||||5
1764014530000|2025-11-24 20:02:10|||||||||1
1764014540000|2025-11-24 20:02:20|||||||||48
1764014550000|2025-11-24 20:02:30|||||||||4
1764014560000|2025-11-24 20:02:40|||||||||3
1764014570000|2025-11-24 20:02:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1764014580000|2025-11-24 20:03:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|59
1764014590000|2025-11-24 20:03:10|||||||||7
1764014600000|2025-11-24 20:03:20|||||||||1
1764014610000|2025-11-24 20:03:30|||||||||3
1764014620000|2025-11-24 20:03:40|||||||||2
1764014640000|2025-11-24 20:04:00|||||||||6
1764014650000|2025-11-24 20:04:10|||||||||2
1764014660000|2025-11-24 20:04:20|||||||||3
1764014670000|2025-11-24 20:04:30|||||||||3
1764014680000|2025-11-24 20:04:40|||||||||7
1764014690000|2025-11-24 20:04:50|||||||||3
1764014700000|2025-11-24 20:05:00|||||||||10
1764014710000|2025-11-24 20:05:10|||||||||2
1764014720000|2025-11-24 20:05:20|||||||||2
1764014730000|2025-11-24 20:05:30|||||||||5
1764014740000|2025-11-24 20:05:40|||||||||3
1764014750000|2025-11-24 20:05:50|||||||||14
1764014760000|2025-11-24 20:06:00|||||||||55
1764014770000|2025-11-24 20:06:10|||||||||3
1764014780000|2025-11-24 20:06:20|||||||||6
1764014790000|2025-11-24 20:06:30|||||||||10
1764014800000|2025-11-24 20:06:40|||||||||3
1764014810000|2025-11-24 20:06:50|||||||||2
1764014820000|2025-11-24 20:07:00|||||||||38
1764014830000|2025-11-24 20:07:10|||||||||8
1764014840000|2025-11-24 20:07:20|||||||||7
1764014850000|2025-11-24 20:07:30|||||||||4
1764014860000|2025-11-24 20:07:40|||||||||6
1764014870000|2025-11-24 20:07:50|||||||||7
1764014880000|2025-11-24 20:08:00|||||||||5
1764014890000|2025-11-24 20:08:10|||||||||4
1764014900000|2025-11-24 20:08:20|||||||||3
1764014910000|2025-11-24 20:08:30|||||||||5
1764014920000|2025-11-24 20:08:40|||||||||2
1764014930000|2025-11-24 20:08:50|||||||||4
1764014940000|2025-11-24 20:09:00|||||||||24
1764014950000|2025-11-24 20:09:10|||||||||3
1764014960000|2025-11-24 20:09:20|||||||||6
1764014970000|2025-11-24 20:09:30|||||||||12
1764014980000|2025-11-24 20:09:40|||||||||1
1764014990000|2025-11-24 20:09:50|||||||||6
1764015000000|2025-11-24 20:10:00|||||||||3
1764015010000|2025-11-24 20:10:10|||||||||2
1764015020000|2025-11-24 20:10:20|||||||||33
1764015030000|2025-11-24 20:10:30|||||||||10
1764015040000|2025-11-24 20:10:40|||||||||1
1764015050000|2025-11-24 20:10:50|||||||||12
1764015060000|2025-11-24 20:11:00|||||||||7
1764015070000|2025-11-24 20:11:10|||||||||5
1764015080000|2025-11-24 20:11:20|||||||||16
1764015090000|2025-11-24 20:11:30|||||||||2
1764015100000|2025-11-24 20:11:40|||||||||2
1764015110000|2025-11-24 20:11:50|||||||||2
1764015120000|2025-11-24 20:12:00|||||||||3
1764015130000|2025-11-24 20:12:10|||||||||5
1764015140000|2025-11-24 20:12:20|||||||||20
1764015150000|2025-11-24 20:12:30|||||||||27
1764015160000|2025-11-24 20:12:40|||||||||17
1764015170000|2025-11-24 20:12:50|||||||||3
1764015180000|2025-11-24 20:13:00|||||||||3
1764015190000|2025-11-24 20:13:10|||||||||2
1764015200000|2025-11-24 20:13:20|||||||||2
1764015210000|2025-11-24 20:13:30|||||||||3
1764015220000|2025-11-24 20:13:40|||||||||4
1764015230000|2025-11-24 20:13:50|||||||||2
1764015240000|2025-11-24 20:14:00|||||||||15
1764015250000|2025-11-24 20:14:10|||||||||5
1764015260000|2025-11-24 20:14:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|16
1764015270000|2025-11-24 20:14:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|67
1764015280000|2025-11-24 20:14:40|||||||||2
1764015290000|2025-11-24 20:14:50|||||||||81
1764015300000|2025-11-24 20:15:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|104
1764015310000|2025-11-24 20:15:10|||||||||3
1764015320000|2025-11-24 20:15:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|5
1764015330000|2025-11-24 20:15:30|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|3
1764015340000|2025-11-24 20:15:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1764015350000|2025-11-24 20:15:50|||||||||4
1764015360000|2025-11-24 20:16:00|||||||||3
1764015370000|2025-11-24 20:16:10|||||||||1
1764015380000|2025-11-24 20:16:20|||||||||2
1764015390000|2025-11-24 20:16:30|||||||||2
1764015400000|2025-11-24 20:16:40|||||||||2
1764015410000|2025-11-24 20:16:50|||||||||3
1764015420000|2025-11-24 20:17:00|||||||||4
1764015430000|2025-11-24 20:17:10|||||||||1
1764015440000|2025-11-24 20:17:20|||||||||12
1764015450000|2025-11-24 20:17:30|||||||||2
1764015460000|2025-11-24 20:17:40|||||||||4
1764015470000|2025-11-24 20:17:50|||||||||9
1764015480000|2025-11-24 20:18:00|||||||||4
1764015490000|2025-11-24 20:18:10|||||||||6
1764015500000|2025-11-24 20:18:20|||||||||1
1764015510000|2025-11-24 20:18:30|||||||||3
1764015520000|2025-11-24 20:18:40|||||||||13
1764015530000|2025-11-24 20:18:50|||||||||3
1764015540000|2025-11-24 20:19:00|||||||||2
1764015550000|2025-11-24 20:19:10|||||||||16
1764015560000|2025-11-24 20:19:20|||||||||8
1764015570000|2025-11-24 20:19:30|||||||||10
1764015580000|2025-11-24 20:19:40|||||||||3
1764015590000|2025-11-24 20:19:50|||||||||3
1764015600000|2025-11-24 20:20:00|||||||||17
1764015610000|2025-11-24 20:20:10|||||||||1
1764015620000|2025-11-24 20:20:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|17
1764015630000|2025-11-24 20:20:30|||||||||4
1764015640000|2025-11-24 20:20:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|14
1764015650000|2025-11-24 20:20:50|||||||||1
1764015660000|2025-11-24 20:21:00|||||||||6
1764015670000|2025-11-24 20:21:10|||||||||1
1764015680000|2025-11-24 20:21:20|||||||||3
1764015700000|2025-11-24 20:21:40|||||||||2
1764015710000|2025-11-24 20:21:50|||||||||1
1764015720000|2025-11-24 20:22:00|||||||||2
1764015730000|2025-11-24 20:22:10|||||||||5
1764015750000|2025-11-24 20:22:30|||||||||8
1764015760000|2025-11-24 20:22:40|||||||||2
1764015780000|2025-11-24 20:23:00|||||||||3
1764015790000|2025-11-24 20:23:10|||||||||6
1764015810000|2025-11-24 20:23:30|||||||||10
1764015820000|2025-11-24 20:23:40|||||||||1
1764015830000|2025-11-24 20:23:50|||||||||1
1764015840000|2025-11-24 20:24:00|||||||||4
1764015850000|2025-11-24 20:24:10|||||||||1
1764015880000|2025-11-24 20:24:40|||||||||8
1764015890000|2025-11-24 20:24:50|||||||||11
1764015900000|2025-11-24 20:25:00|||||||||1
1764015910000|2025-11-24 20:25:10|||||||||2
1764015930000|2025-11-24 20:25:30|||||||||1
1764015940000|2025-11-24 20:25:40|||||||||3
1764015950000|2025-11-24 20:25:50|||||||||3
1764015960000|2025-11-24 20:26:00|||||||||5
1764015970000|2025-11-24 20:26:10|||||||||2
1764015980000|2025-11-24 20:26:20|||||||||2
1764015990000|2025-11-24 20:26:30|||||||||25
1764016000000|2025-11-24 20:26:40|||||||||1
1764016010000|2025-11-24 20:26:50|||||||||6
1764016020000|2025-11-24 20:27:00|||||||||3
1764016030000|2025-11-24 20:27:10|||||||||5
1764016080000|2025-11-24 20:28:00|||||||||9
1764016090000|2025-11-24 20:28:10|||||||||1
1764016120000|2025-11-24 20:28:40|||||||||1
1764016130000|2025-11-24 20:28:50|||||||||7
1764016150000|2025-11-24 20:29:10|||||||||8
1764016180000|2025-11-24 20:29:40|||||||||222
1764016190000|2025-11-24 20:29:50|||||||||3
1764016200000|2025-11-24 20:30:00|||||||||6
1764016210000|2025-11-24 20:30:10|||||||||2
1764016220000|2025-11-24 20:30:20|||||||||1
1764016230000|2025-11-24 20:30:30|||||||||9
1764016240000|2025-11-24 20:30:40|||||||||1
1764016250000|2025-11-24 20:30:50|||||||||6
1764016260000|2025-11-24 20:31:00|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|125
1764016270000|2025-11-24 20:31:10|||||||||12
1764016280000|2025-11-24 20:31:20|||||||||1
1764016300000|2025-11-24 20:31:40|||||||||1
1764016310000|2025-11-24 20:31:50|||||||||103
1764016320000|2025-11-24 20:32:00|||||||||30
1764016330000|2025-11-24 20:32:10|||||||||27
1764016380000|2025-11-24 20:33:00|||||||||3
1764016390000|2025-11-24 20:33:10|||||||||2
1764016420000|2025-11-24 20:33:40|||||||||1
1764016430000|2025-11-24 20:33:50|||||||||1
1764016450000|2025-11-24 20:34:10|||||||||20
1764016470000|2025-11-24 20:34:30|||||||||2
1764016480000|2025-11-24 20:34:40|||||||||1
1764016490000|2025-11-24 20:34:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1764016500000|2025-11-24 20:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1764016510000|2025-11-24 20:35:10|||||||||335
1764016520000|2025-11-24 20:35:20|||||||||29
1764016530000|2025-11-24 20:35:30|||||||||13
1764016540000|2025-11-24 20:35:40|||||||||10
1764016560000|2025-11-24 20:36:00|||||||||3
1764016570000|2025-11-24 20:36:10|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|39
1764016580000|2025-11-24 20:36:20|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|15
1764016590000|2025-11-24 20:36:30|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|80
1764016600000|2025-11-24 20:36:40|||||||||11
1764016610000|2025-11-24 20:36:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|14
1764016620000|2025-11-24 20:37:00|||||||||1
1764016630000|2025-11-24 20:37:10|||||||||1
1764016640000|2025-11-24 20:37:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764016650000|2025-11-24 20:37:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|22
1764016660000|2025-11-24 20:37:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|31
1764016670000|2025-11-24 20:37:50|||||||||35
1764016680000|2025-11-24 20:38:00|||||||||3
1764016690000|2025-11-24 20:38:10|||||||||11
1764016700000|2025-11-24 20:38:20|||||||||15
1764016710000|2025-11-24 20:38:30|||||||||4
1764016720000|2025-11-24 20:38:40|||||||||1
1764016730000|2025-11-24 20:38:50|||||||||11
1764016740000|2025-11-24 20:39:00|||||||||5
1764016750000|2025-11-24 20:39:10|||||||||16
1764016760000|2025-11-24 20:39:20|||||||||9
1764016770000|2025-11-24 20:39:30|||||||||5
1764016780000|2025-11-24 20:39:40|||||||||1
1764016790000|2025-11-24 20:39:50|||||||||1
1764016800000|2025-11-24 20:40:00|||||||||12
1764016810000|2025-11-24 20:40:10|||||||||8
1764016820000|2025-11-24 20:40:20|||||||||4
1764016840000|2025-11-24 20:40:40|||||||||1
1764016850000|2025-11-24 20:40:50|||||||||9
1764016860000|2025-11-24 20:41:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|28
1764016870000|2025-11-24 20:41:10|||||||||13
1764016880000|2025-11-24 20:41:20|||||||||4
1764016890000|2025-11-24 20:41:30|||||||||13
1764016900000|2025-11-24 20:41:40|||||||||11
1764016910000|2025-11-24 20:41:50|||||||||1
1764016920000|2025-11-24 20:42:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|104
1764016930000|2025-11-24 20:42:10|||||||||30
1764016940000|2025-11-24 20:42:20|||||||||26
1764016960000|2025-11-24 20:42:40|||||||||70
1764016970000|2025-11-24 20:42:50|||||||||7
1764016980000|2025-11-24 20:43:00|||||||||3
1764016990000|2025-11-24 20:43:10|||||||||1
1764017020000|2025-11-24 20:43:40|||||||||1
1764017030000|2025-11-24 20:43:50|||||||||22
1764017040000|2025-11-24 20:44:00|||||||||5
1764017050000|2025-11-24 20:44:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|138
1764017070000|2025-11-24 20:44:30|||||||||11
1764017080000|2025-11-24 20:44:40|||||||||12
1764017090000|2025-11-24 20:44:50|||||||||24
1764017100000|2025-11-24 20:45:00|||||||||31
1764017110000|2025-11-24 20:45:10|||||||||14
1764017120000|2025-11-24 20:45:20|||||||||9
1764017130000|2025-11-24 20:45:30|||||||||29
1764017140000|2025-11-24 20:45:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|262
1764017150000|2025-11-24 20:45:50|||||||||1
1764017170000|2025-11-24 20:46:10|||||||||21
1764017180000|2025-11-24 20:46:20|||||||||9
1764017190000|2025-11-24 20:46:30|||||||||9
1764017200000|2025-11-24 20:46:40|||||||||2
1764017210000|2025-11-24 20:46:50|||||||||16
1764017220000|2025-11-24 20:47:00|||||||||1
1764017230000|2025-11-24 20:47:10|||||||||22
1764017250000|2025-11-24 20:47:30|||||||||22
1764017260000|2025-11-24 20:47:40|||||||||11
1764017270000|2025-11-24 20:47:50|||||||||13
1764017280000|2025-11-24 20:48:00|||||||||21
1764017290000|2025-11-24 20:48:10|||||||||1
1764017300000|2025-11-24 20:48:20|||||||||14
1764017310000|2025-11-24 20:48:30|||||||||7
1764017320000|2025-11-24 20:48:40|||||||||9
1764017330000|2025-11-24 20:48:50|||||||||16
1764017340000|2025-11-24 20:49:00|||||||||4
1764017350000|2025-11-24 20:49:10|||||||||23
1764017360000|2025-11-24 20:49:20|||||||||11
1764017370000|2025-11-24 20:49:30|||||||||9
1764017380000|2025-11-24 20:49:40|||||||||28
1764017390000|2025-11-24 20:49:50|||||||||6
1764017400000|2025-11-24 20:50:00|||||||||8
1764017410000|2025-11-24 20:50:10|||||||||122
1764017420000|2025-11-24 20:50:20|||||||||15
1764017430000|2025-11-24 20:50:30|||||||||12
1764017440000|2025-11-24 20:50:40|||||||||15
1764017450000|2025-11-24 20:50:50|||||||||54
1764017460000|2025-11-24 20:51:00|||||||||43
1764017470000|2025-11-24 20:51:10|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|167
1764017480000|2025-11-24 20:51:20|||||||||1
1764017490000|2025-11-24 20:51:30|||||||||18
1764017510000|2025-11-24 20:51:50|||||||||18
1764017520000|2025-11-24 20:52:00|||||||||36
1764017530000|2025-11-24 20:52:10|||||||||4
1764017540000|2025-11-24 20:52:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|26
1764017550000|2025-11-24 20:52:30|||||||||49
1764017560000|2025-11-24 20:52:40|||||||||55
1764017570000|2025-11-24 20:52:50|||||||||103
1764017580000|2025-11-24 20:53:00|||||||||38
1764017590000|2025-11-24 20:53:10|||||||||16
1764017600000|2025-11-24 20:53:20|||||||||195
1764017610000|2025-11-24 20:53:30|||||||||65
1764017620000|2025-11-24 20:53:40|||||||||25
1764017630000|2025-11-24 20:53:50|||||||||48
1764017640000|2025-11-24 20:54:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|273
1764017650000|2025-11-24 20:54:10|||||||||21
1764017660000|2025-11-24 20:54:20|||||||||29
1764017670000|2025-11-24 20:54:30|||||||||116
1764017680000|2025-11-24 20:54:40|||||||||22
1764017690000|2025-11-24 20:54:50|||||||||150
1764017700000|2025-11-24 20:55:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|709
1764017710000|2025-11-24 20:55:10|||||||||102
1764017720000|2025-11-24 20:55:20|||||||||34
1764017730000|2025-11-24 20:55:30|||||||||33
1764017740000|2025-11-24 20:55:40|||||||||21
1764017750000|2025-11-24 20:55:50|||||||||247
1764017760000|2025-11-24 20:56:00|||||||||32
1764017770000|2025-11-24 20:56:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|48
1764017780000|2025-11-24 20:56:20|||||||||5
1764017790000|2025-11-24 20:56:30|||||||||13
1764017800000|2025-11-24 20:56:40|||||||||4
1764017810000|2025-11-24 20:56:50|||||||||46
1764017820000|2025-11-24 20:57:00|||||||||37
1764017830000|2025-11-24 20:57:10|20.35|20.19|20.35|20.19|20.35|20.19|20.31|20.15|288
1764017840000|2025-11-24 20:57:20|||||||||4
1764017850000|2025-11-24 20:57:30|||||||||31
1764017860000|2025-11-24 20:57:40|||||||||13
1764017870000|2025-11-24 20:57:50|||||||||68
1764017880000|2025-11-24 20:58:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|147
1764017890000|2025-11-24 20:58:10|||||||||82
1764017900000|2025-11-24 20:58:20|||||||||60
1764017910000|2025-11-24 20:58:30|||||||||108
1764017920000|2025-11-24 20:58:40|||||||||119
1764017930000|2025-11-24 20:58:50|||||||||917
1764017940000|2025-11-24 20:59:00|||||||||280
1764017950000|2025-11-24 20:59:10|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|181
1764017960000|2025-11-24 20:59:20|||||||||198
1764017970000|2025-11-24 20:59:30|||||||||162
1764017980000|2025-11-24 20:59:40|||||||||117
1764017990000|2025-11-24 20:59:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|205
1764018000000|2025-11-24 21:00:00|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|3194
1764018010000|2025-11-24 21:00:10|||||||||113
1764018020000|2025-11-24 21:00:20|||||||||5
1764018030000|2025-11-24 21:00:30|||||||||5
1764018050000|2025-11-24 21:00:50|||||||||1
1764018060000|2025-11-24 21:01:00|||||||||18
1764018070000|2025-11-24 21:01:10|||||||||4
1764018080000|2025-11-24 21:01:20|||||||||2
1764018090000|2025-11-24 21:01:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1764018100000|2025-11-24 21:01:40|||||||||4
1764018110000|2025-11-24 21:01:50|||||||||3
1764018120000|2025-11-24 21:02:00|||||||||43
1764018140000|2025-11-24 21:02:20|||||||||1
1764018160000|2025-11-24 21:02:40|||||||||77
1764018170000|2025-11-24 21:02:50|||||||||62
1764018180000|2025-11-24 21:03:00|||||||||107
1764018190000|2025-11-24 21:03:10|||||||||6
1764018200000|2025-11-24 21:03:20|||||||||9
1764018210000|2025-11-24 21:03:30|||||||||29
1764018220000|2025-11-24 21:03:40|||||||||18
1764018230000|2025-11-24 21:03:50|||||||||18
1764018240000|2025-11-24 21:04:00|||||||||2
1764018250000|2025-11-24 21:04:10|||||||||2
1764018280000|2025-11-24 21:04:40|||||||||1
1764018290000|2025-11-24 21:04:50|||||||||6
1764018300000|2025-11-24 21:05:00|||||||||2
1764018310000|2025-11-24 21:05:10|||||||||3
1764018320000|2025-11-24 21:05:20|||||||||2
1764018330000|2025-11-24 21:05:30|||||||||3
1764018340000|2025-11-24 21:05:40|||||||||1
1764018350000|2025-11-24 21:05:50|||||||||6
1764018360000|2025-11-24 21:06:00|||||||||5
1764018370000|2025-11-24 21:06:10|||||||||51
1764018390000|2025-11-24 21:06:30|||||||||1
1764018400000|2025-11-24 21:06:40|||||||||2
1764018410000|2025-11-24 21:06:50|||||||||15
1764018420000|2025-11-24 21:07:00|||||||||3
1764018440000|2025-11-24 21:07:20|||||||||2
1764018460000|2025-11-24 21:07:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|312
1764018470000|2025-11-24 21:07:50|||||||||5
1764018480000|2025-11-24 21:08:00|||||||||2
1764018490000|2025-11-24 21:08:10|||||||||5
1764018500000|2025-11-24 21:08:20|||||||||32
1764018510000|2025-11-24 21:08:30|||||||||4
1764018520000|2025-11-24 21:08:40|||||||||5
1764018530000|2025-11-24 21:08:50|||||||||2
1764018540000|2025-11-24 21:09:00|||||||||72
1764018550000|2025-11-24 21:09:10|||||||||4
1764018560000|2025-11-24 21:09:20|||||||||5
1764018570000|2025-11-24 21:09:30|||||||||3
1764018580000|2025-11-24 21:09:40|||||||||35
1764018590000|2025-11-24 21:09:50|||||||||8
1764018600000|2025-11-24 21:10:00|||||||||2
1764018620000|2025-11-24 21:10:20|||||||||5
1764018630000|2025-11-24 21:10:30|||||||||1
1764018660000|2025-11-24 21:11:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|101
1764018670000|2025-11-24 21:11:10|||||||||17
1764018680000|2025-11-24 21:11:20|||||||||3
1764018690000|2025-11-24 21:11:30|||||||||2
1764018710000|2025-11-24 21:11:50|||||||||1
1764018730000|2025-11-24 21:12:10|||||||||1
1764018750000|2025-11-24 21:12:30|||||||||5
1764018760000|2025-11-24 21:12:40|||||||||6
1764018770000|2025-11-24 21:12:50|||||||||25
1764018780000|2025-11-24 21:13:00|||||||||2
1764018810000|2025-11-24 21:13:30|||||||||44
1764018820000|2025-11-24 21:13:40|||||||||1
1764018830000|2025-11-24 21:13:50|||||||||4
1764018840000|2025-11-24 21:14:00|||||||||1
1764018850000|2025-11-24 21:14:10|||||||||2
1764018860000|2025-11-24 21:14:20|||||||||17
1764018880000|2025-11-24 21:14:40|||||||||6
1764018890000|2025-11-24 21:14:50|||||||||18
1764019840000|2025-11-24 21:30:40|||||||||2
1764019970000|2025-11-24 21:32:50|||||||||8
1764020000000|2025-11-24 21:33:20|20.27|20.11|20.29|20.13|20.29|20.13|20.25|20.09|12
1764020010000|2025-11-24 21:33:30|||||||||38
1764020020000|2025-11-24 21:33:40|||||||||2
1764020210000|2025-11-24 21:36:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|14
1764020250000|2025-11-24 21:37:30|||||||||1
1764020270000|2025-11-24 21:37:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|22
1764020280000|2025-11-24 21:38:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|26
1764020290000|2025-11-24 21:38:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1764020300000|2025-11-24 21:38:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1764020320000|2025-11-24 21:38:40|||||||||27
1764020410000|2025-11-24 21:40:10|||||||||50
1764020440000|2025-11-24 21:40:40|||||||||123
1764020450000|2025-11-24 21:40:50|||||||||1
1764020460000|2025-11-24 21:41:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|1
1764020470000|2025-11-24 21:41:10|||||||||1
1764020540000|2025-11-24 21:42:20|||||||||9
1764020550000|2025-11-24 21:42:30|||||||||2
1764020630000|2025-11-24 21:43:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|23
1764020640000|2025-11-24 21:44:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1764020650000|2025-11-24 21:44:10|||||||||1
1764020660000|2025-11-24 21:44:20|||||||||1
1764020700000|2025-11-24 21:45:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|5
1764020710000|2025-11-24 21:45:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1764020760000|2025-11-24 21:46:00|||||||||1
1764020810000|2025-11-24 21:46:50|||||||||2
1764020880000|2025-11-24 21:48:00|||||||||2
1764021000000|2025-11-24 21:50:00|||||||||15
1764021030000|2025-11-24 21:50:30|||||||||51
1764021360000|2025-11-24 21:56:00|||||||||1
1764021420000|2025-11-24 21:57:00|||||||||2
1764021450000|2025-11-24 21:57:30|||||||||2
1764021460000|2025-11-24 21:57:40|||||||||18
1764021520000|2025-11-24 21:58:40|||||||||9
1764021530000|2025-11-24 21:58:50|||||||||3
1764021550000|2025-11-24 21:59:10|||||||||7
1764021570000|2025-11-24 21:59:30|||||||||21
1764021590000|2025-11-24 21:59:50|||||||||6
1764025200000|2025-11-24 23:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1764025210000|2025-11-24 23:00:10|||||||||10
1764025270000|2025-11-24 23:01:10|||||||||4
1764025330000|2025-11-24 23:02:10|||||||||4
1764025370000|2025-11-24 23:02:50|||||||||2
1764025390000|2025-11-24 23:03:10|||||||||1
1764025490000|2025-11-24 23:04:50|||||||||2
1764025510000|2025-11-24 23:05:10|||||||||1
1764025570000|2025-11-24 23:06:10|||||||||1
1764025740000|2025-11-24 23:09:00|||||||||1
1764026330000|2025-11-24 23:18:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1764026580000|2025-11-24 23:23:00|||||||||2
1764026610000|2025-11-24 23:23:30|||||||||2
1764026720000|2025-11-24 23:25:20|||||||||6
1764026740000|2025-11-24 23:25:40|||||||||4
1764026750000|2025-11-24 23:25:50|||||||||1
1764026780000|2025-11-24 23:26:20|||||||||12
1764026840000|2025-11-24 23:27:20|||||||||1
1764026920000|2025-11-24 23:28:40|||||||||1
1764027040000|2025-11-24 23:30:40|||||||||2
1764027100000|2025-11-24 23:31:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1764027400000|2025-11-24 23:36:40|||||||||3
1764027550000|2025-11-24 23:39:10|||||||||1
1764027610000|2025-11-24 23:40:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1764027620000|2025-11-24 23:40:20|||||||||2
1764027790000|2025-11-24 23:43:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1764027900000|2025-11-24 23:45:00|||||||||2
1764028000000|2025-11-24 23:46:40|||||||||1
1764028110000|2025-11-24 23:48:30|||||||||2
1764028170000|2025-11-24 23:49:30|||||||||2
1764028210000|2025-11-24 23:50:10|||||||||2
1764028240000|2025-11-24 23:50:40|||||||||1
1764028320000|2025-11-24 23:52:00|||||||||1
1764028340000|2025-11-24 23:52:20|||||||||7
1764028360000|2025-11-24 23:52:40|||||||||2
1764028460000|2025-11-24 23:54:20|||||||||4
1764028590000|2025-11-24 23:56:30|||||||||1
1764028700000|2025-11-24 23:58:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1764028720000|2025-11-24 23:58:40|||||||||1
1764028770000|2025-11-24 23:59:30|||||||||2
1764028880000|2025-11-25 00:01:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764029060000|2025-11-25 00:04:20|||||||||2
1764029110000|2025-11-25 00:05:10|||||||||1
1764029210000|2025-11-25 00:06:50|||||||||1
1764029420000|2025-11-25 00:10:20|||||||||10
1764029440000|2025-11-25 00:10:40|||||||||1
1764029490000|2025-11-25 00:11:30|||||||||2
1764029500000|2025-11-25 00:11:40|||||||||1
1764029550000|2025-11-25 00:12:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1764029600000|2025-11-25 00:13:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764029710000|2025-11-25 00:15:10|||||||||1
1764029740000|2025-11-25 00:15:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1764029750000|2025-11-25 00:15:50|||||||||1
1764029790000|2025-11-25 00:16:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1764029820000|2025-11-25 00:17:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1764029850000|2025-11-25 00:17:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764030000000|2025-11-25 00:20:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1764030010000|2025-11-25 00:20:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1764030020000|2025-11-25 00:20:20|||||||||2
1764030030000|2025-11-25 00:20:30|||||||||1
1764030050000|2025-11-25 00:20:50|||||||||1
1764030120000|2025-11-25 00:22:00|||||||||1
1764030190000|2025-11-25 00:23:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1764030200000|2025-11-25 00:23:20|||||||||1
1764030280000|2025-11-25 00:24:40|||||||||1
1764030430000|2025-11-25 00:27:10|||||||||1
1764030460000|2025-11-25 00:27:40|||||||||1
1764030480000|2025-11-25 00:28:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|39
1764030530000|2025-11-25 00:28:50|||||||||14
1764030630000|2025-11-25 00:30:30|||||||||1
1764030640000|2025-11-25 00:30:40|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|28
1764030660000|2025-11-25 00:31:00|||||||||9
1764030670000|2025-11-25 00:31:10|||||||||1
1764030710000|2025-11-25 00:31:50|||||||||3
1764030820000|2025-11-25 00:33:40|||||||||1
1764030850000|2025-11-25 00:34:10|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|11
1764030860000|2025-11-25 00:34:20|||||||||10
1764030890000|2025-11-25 00:34:50|||||||||4
1764030970000|2025-11-25 00:36:10|||||||||3
1764031000000|2025-11-25 00:36:40|||||||||4
1764031050000|2025-11-25 00:37:30|||||||||1
1764031210000|2025-11-25 00:40:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1764031230000|2025-11-25 00:40:30|||||||||1
1764031260000|2025-11-25 00:41:00|20.31|20.15|20.29|20.13|20.33|20.17|20.29|20.13|42
1764031270000|2025-11-25 00:41:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764031290000|2025-11-25 00:41:30|20.33|20.17|20.31|20.15|20.33|20.17|20.29|20.13|7
1764031300000|2025-11-25 00:41:40|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|1
1764031310000|2025-11-25 00:41:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1764031350000|2025-11-25 00:42:30|||||||||2
1764031360000|2025-11-25 00:42:40|||||||||9
1764031370000|2025-11-25 00:42:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764031390000|2025-11-25 00:43:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1764031410000|2025-11-25 00:43:30|||||||||1
1764031460000|2025-11-25 00:44:20|||||||||2
1764031500000|2025-11-25 00:45:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1764031520000|2025-11-25 00:45:20|||||||||3
1764031530000|2025-11-25 00:45:30|||||||||5
1764031540000|2025-11-25 00:45:40|||||||||2
1764031560000|2025-11-25 00:46:00|||||||||3
1764031600000|2025-11-25 00:46:40|||||||||1
1764031620000|2025-11-25 00:47:00|||||||||2
1764031630000|2025-11-25 00:47:10|||||||||1
1764031690000|2025-11-25 00:48:10|||||||||1
1764031710000|2025-11-25 00:48:30|||||||||3
1764031740000|2025-11-25 00:49:00|||||||||6
1764031840000|2025-11-25 00:50:40|||||||||4
1764032160000|2025-11-25 00:56:00|||||||||1
1764032170000|2025-11-25 00:56:10|||||||||1
1764032360000|2025-11-25 00:59:20|||||||||1
1764032430000|2025-11-25 01:00:30|||||||||1
1764032460000|2025-11-25 01:01:00|||||||||1
1764032680000|2025-11-25 01:04:40|||||||||1
1764032690000|2025-11-25 01:04:50|||||||||2
1764032740000|2025-11-25 01:05:40|||||||||1
1764032750000|2025-11-25 01:05:50|||||||||1
1764032760000|2025-11-25 01:06:00|||||||||2
1764032790000|2025-11-25 01:06:30|20.31|20.15|20.31|20.15|20.33|20.17|20.29|20.13|5
1764032800000|2025-11-25 01:06:40|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|7
1764032810000|2025-11-25 01:06:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764032820000|2025-11-25 01:07:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|4
1764032880000|2025-11-25 01:08:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|5
1764032910000|2025-11-25 01:08:30|||||||||1
1764032930000|2025-11-25 01:08:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1764032940000|2025-11-25 01:09:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|10
1764032970000|2025-11-25 01:09:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764032980000|2025-11-25 01:09:40|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|5
1764033060000|2025-11-25 01:11:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1764033100000|2025-11-25 01:11:40|||||||||1
1764033120000|2025-11-25 01:12:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|4
1764033180000|2025-11-25 01:13:00|20.31|20.15|20.3|20.14|20.33|20.17|20.3|20.14|2
1764033200000|2025-11-25 01:13:20|||||||||7
1764033210000|2025-11-25 01:13:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764033220000|2025-11-25 01:13:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|1
1764033310000|2025-11-25 01:15:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764033320000|2025-11-25 01:15:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1764033360000|2025-11-25 01:16:00|||||||||2
1764033380000|2025-11-25 01:16:20|||||||||2
1764033450000|2025-11-25 01:17:30|20.33|20.17|20.34|20.18|20.35|20.19|20.33|20.17|4
1764033470000|2025-11-25 01:17:50|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|4
1764033500000|2025-11-25 01:18:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764033510000|2025-11-25 01:18:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764033520000|2025-11-25 01:18:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764033540000|2025-11-25 01:19:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1764033550000|2025-11-25 01:19:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1764033590000|2025-11-25 01:19:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1764033600000|2025-11-25 01:20:00|||||||||1
1764033620000|2025-11-25 01:20:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|28
1764033630000|2025-11-25 01:20:30|||||||||3
1764033680000|2025-11-25 01:21:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1764033690000|2025-11-25 01:21:30|||||||||3
1764033720000|2025-11-25 01:22:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1764033730000|2025-11-25 01:22:10|||||||||4
1764033740000|2025-11-25 01:22:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1764033750000|2025-11-25 01:22:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1764033770000|2025-11-25 01:22:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764033780000|2025-11-25 01:23:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764033790000|2025-11-25 01:23:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764034730000|2025-11-25 01:38:50|||||||||2
1764034790000|2025-11-25 01:39:50|||||||||1
1764034980000|2025-11-25 01:43:00|||||||||2
1764035070000|2025-11-25 01:44:30|||||||||2
1764035130000|2025-11-25 01:45:30|||||||||2
1764035150000|2025-11-25 01:45:50|||||||||3
1764035180000|2025-11-25 01:46:20|||||||||3
1764035330000|2025-11-25 01:48:50|||||||||1
1764035340000|2025-11-25 01:49:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1764035660000|2025-11-25 01:54:20|||||||||1
1764035710000|2025-11-25 01:55:10|||||||||1
1764036120000|2025-11-25 02:02:00|||||||||13
1764036130000|2025-11-25 02:02:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|11
1764036150000|2025-11-25 02:02:30|||||||||3
1764036260000|2025-11-25 02:04:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1764036340000|2025-11-25 02:05:40|||||||||1
1764036420000|2025-11-25 02:07:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1764036640000|2025-11-25 02:10:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1764036650000|2025-11-25 02:10:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|2
1764036660000|2025-11-25 02:11:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1764036910000|2025-11-25 02:15:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1764036920000|2025-11-25 02:15:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764036990000|2025-11-25 02:16:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764037000000|2025-11-25 02:16:40|||||||||2
1764037200000|2025-11-25 02:20:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764037540000|2025-11-25 02:25:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1764037550000|2025-11-25 02:25:50|||||||||20
1764037580000|2025-11-25 02:26:20|||||||||1
1764037600000|2025-11-25 02:26:40|||||||||1
1764037650000|2025-11-25 02:27:30|||||||||1
1764037960000|2025-11-25 02:32:40|||||||||1
1764037990000|2025-11-25 02:33:10|||||||||1
1764038210000|2025-11-25 02:36:50|||||||||1
1764038400000|2025-11-25 02:40:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1764038430000|2025-11-25 02:40:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1764038440000|2025-11-25 02:40:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1764038460000|2025-11-25 02:41:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1764038610000|2025-11-25 02:43:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1764038630000|2025-11-25 02:43:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|4
1764038640000|2025-11-25 02:44:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764038720000|2025-11-25 02:45:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764038740000|2025-11-25 02:45:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764038770000|2025-11-25 02:46:10|||||||||1
1764038780000|2025-11-25 02:46:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1764038830000|2025-11-25 02:47:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764038840000|2025-11-25 02:47:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764039190000|2025-11-25 02:53:10|||||||||1
1764039200000|2025-11-25 02:53:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|4
1764039210000|2025-11-25 02:53:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|10
1764039320000|2025-11-25 02:55:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1764039370000|2025-11-25 02:56:10|||||||||1
1764039380000|2025-11-25 02:56:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764039390000|2025-11-25 02:56:30|||||||||1
1764039430000|2025-11-25 02:57:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764039480000|2025-11-25 02:58:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764039540000|2025-11-25 02:59:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764039590000|2025-11-25 02:59:50|||||||||1
1764039610000|2025-11-25 03:00:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764039650000|2025-11-25 03:00:50|||||||||1
1764040800000|2025-11-25 03:20:00|||||||||1
1764040870000|2025-11-25 03:21:10|||||||||4
1764041160000|2025-11-25 03:26:00|||||||||7
1764041400000|2025-11-25 03:30:00|||||||||3
1764041430000|2025-11-25 03:30:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|3
1764041500000|2025-11-25 03:31:40|||||||||1
1764041510000|2025-11-25 03:31:50|||||||||1
1764041520000|2025-11-25 03:32:00|||||||||6
1764041560000|2025-11-25 03:32:40|||||||||2
1764041600000|2025-11-25 03:33:20|||||||||1
1764041610000|2025-11-25 03:33:30|||||||||1
1764041620000|2025-11-25 03:33:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|27
1764041740000|2025-11-25 03:35:40|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|39
1764041750000|2025-11-25 03:35:50|||||||||1
1764041790000|2025-11-25 03:36:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764041820000|2025-11-25 03:37:00|||||||||4
1764041830000|2025-11-25 03:37:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764041860000|2025-11-25 03:37:40|||||||||1
1764041870000|2025-11-25 03:37:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1764041890000|2025-11-25 03:38:10|||||||||1
1764042000000|2025-11-25 03:40:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1764042060000|2025-11-25 03:41:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1764042110000|2025-11-25 03:41:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1764042120000|2025-11-25 03:42:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1764042130000|2025-11-25 03:42:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764042220000|2025-11-25 03:43:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764042310000|2025-11-25 03:45:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764042340000|2025-11-25 03:45:40|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|2
1764042390000|2025-11-25 03:46:30|||||||||3
1764042460000|2025-11-25 03:47:40|||||||||1
1764042470000|2025-11-25 03:47:50|||||||||3
1764042480000|2025-11-25 03:48:00|||||||||2
1764042490000|2025-11-25 03:48:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1764042510000|2025-11-25 03:48:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764042520000|2025-11-25 03:48:40|||||||||1
1764042620000|2025-11-25 03:50:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764042630000|2025-11-25 03:50:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764042690000|2025-11-25 03:51:30|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|24
1764042720000|2025-11-25 03:52:00|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|5
1764042920000|2025-11-25 03:55:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764042970000|2025-11-25 03:56:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764043260000|2025-11-25 04:01:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1764043350000|2025-11-25 04:02:30|||||||||1
1764043420000|2025-11-25 04:03:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764043860000|2025-11-25 04:11:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764044000000|2025-11-25 04:13:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1764044100000|2025-11-25 04:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764044170000|2025-11-25 04:16:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1764044220000|2025-11-25 04:17:00|||||||||5
1764044230000|2025-11-25 04:17:10|||||||||1
1764044310000|2025-11-25 04:18:30|||||||||1
1764044510000|2025-11-25 04:21:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|50
1764044520000|2025-11-25 04:22:00|||||||||41
1764044530000|2025-11-25 04:22:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1764044540000|2025-11-25 04:22:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764044580000|2025-11-25 04:23:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|5
1764045110000|2025-11-25 04:31:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1764045150000|2025-11-25 04:32:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1764045810000|2025-11-25 04:43:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1764046120000|2025-11-25 04:48:40|||||||||3
1764046660000|2025-11-25 04:57:40|||||||||1
1764046840000|2025-11-25 05:00:40|||||||||2
1764046970000|2025-11-25 05:02:50|||||||||1
1764047110000|2025-11-25 05:05:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764047200000|2025-11-25 05:06:40|||||||||10
1764047250000|2025-11-25 05:07:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764047340000|2025-11-25 05:09:00|||||||||1
1764047410000|2025-11-25 05:10:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1764047530000|2025-11-25 05:12:10|||||||||1
1764047620000|2025-11-25 05:13:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1764047630000|2025-11-25 05:13:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1764047710000|2025-11-25 05:15:10|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|3
1764047760000|2025-11-25 05:16:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764048070000|2025-11-25 05:21:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1764048390000|2025-11-25 05:26:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764048400000|2025-11-25 05:26:40|||||||||1
1764048620000|2025-11-25 05:30:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764048630000|2025-11-25 05:30:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764048710000|2025-11-25 05:31:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1764048730000|2025-11-25 05:32:10|||||||||5
1764048940000|2025-11-25 05:35:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1764049260000|2025-11-25 05:41:00|||||||||11
1764049400000|2025-11-25 05:43:20|||||||||1
1764049510000|2025-11-25 05:45:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1764049580000|2025-11-25 05:46:20|||||||||1
1764049970000|2025-11-25 05:52:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764050410000|2025-11-25 06:00:10|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|5
1764050470000|2025-11-25 06:01:10|||||||||1
1764050630000|2025-11-25 06:03:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|5
1764050680000|2025-11-25 06:04:40|||||||||1
1764050690000|2025-11-25 06:04:50|||||||||1
1764050760000|2025-11-25 06:06:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1764050770000|2025-11-25 06:06:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764050950000|2025-11-25 06:09:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1764050970000|2025-11-25 06:09:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764050980000|2025-11-25 06:09:40|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|0
1764050990000|2025-11-25 06:09:50|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1764051000000|2025-11-25 06:10:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764051010000|2025-11-25 06:10:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1764051020000|2025-11-25 06:10:20|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1764051060000|2025-11-25 06:11:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1764051070000|2025-11-25 06:11:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1764051370000|2025-11-25 06:16:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764051780000|2025-11-25 06:23:00|||||||||1
1764051820000|2025-11-25 06:23:40|||||||||1
1764051890000|2025-11-25 06:24:50|||||||||2
1764051960000|2025-11-25 06:26:00|||||||||1
1764052070000|2025-11-25 06:27:50|||||||||1
1764052300000|2025-11-25 06:31:40|||||||||1
1764052400000|2025-11-25 06:33:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764052430000|2025-11-25 06:33:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|16
1764052510000|2025-11-25 06:35:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764052520000|2025-11-25 06:35:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764052720000|2025-11-25 06:38:40|||||||||2
1764052850000|2025-11-25 06:40:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|19
1764053020000|2025-11-25 06:43:40|||||||||2
1764053080000|2025-11-25 06:44:40|||||||||3
1764053350000|2025-11-25 06:49:10|||||||||5
1764053380000|2025-11-25 06:49:40|||||||||1
1764053450000|2025-11-25 06:50:50|||||||||3
1764053510000|2025-11-25 06:51:50|||||||||1
1764053700000|2025-11-25 06:55:00|||||||||1
1764053880000|2025-11-25 06:58:00|||||||||1
1764054330000|2025-11-25 07:05:30|||||||||2
1764054340000|2025-11-25 07:05:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|17
1764054430000|2025-11-25 07:07:10|||||||||25
1764054480000|2025-11-25 07:08:00|||||||||1
1764054520000|2025-11-25 07:08:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|8
1764054670000|2025-11-25 07:11:10|||||||||1
1764054730000|2025-11-25 07:12:10|||||||||3
1764054970000|2025-11-25 07:16:10|||||||||1
1764055100000|2025-11-25 07:18:20|||||||||1
1764055210000|2025-11-25 07:20:10|||||||||1
1764055340000|2025-11-25 07:22:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|7
1764055410000|2025-11-25 07:23:30|||||||||1
1764055440000|2025-11-25 07:24:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764055460000|2025-11-25 07:24:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1764055500000|2025-11-25 07:25:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1764055520000|2025-11-25 07:25:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1764055530000|2025-11-25 07:25:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764055570000|2025-11-25 07:26:10|||||||||1
1764055600000|2025-11-25 07:26:40|||||||||1
1764055630000|2025-11-25 07:27:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|36
1764055640000|2025-11-25 07:27:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764055870000|2025-11-25 07:31:10|||||||||2
1764055970000|2025-11-25 07:32:50|||||||||1
1764056020000|2025-11-25 07:33:40|||||||||2
1764056070000|2025-11-25 07:34:30|||||||||1
1764056140000|2025-11-25 07:35:40|||||||||1
1764056210000|2025-11-25 07:36:50|||||||||1
1764056260000|2025-11-25 07:37:40|||||||||1
1764056280000|2025-11-25 07:38:00|20.41|20.25|20.42|20.26|20.44|20.28|20.41|20.25|20
1764056290000|2025-11-25 07:38:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1764056330000|2025-11-25 07:38:50|||||||||1
1764056350000|2025-11-25 07:39:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764056460000|2025-11-25 07:41:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|2
1764056470000|2025-11-25 07:41:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1764056500000|2025-11-25 07:41:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|15
1764056520000|2025-11-25 07:42:00|||||||||1
1764056530000|2025-11-25 07:42:10|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|4
1764056540000|2025-11-25 07:42:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764056550000|2025-11-25 07:42:30|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|2
1764056560000|2025-11-25 07:42:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1764056580000|2025-11-25 07:43:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1764056590000|2025-11-25 07:43:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1764056610000|2025-11-25 07:43:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764056660000|2025-11-25 07:44:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1764056680000|2025-11-25 07:44:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764056700000|2025-11-25 07:45:00|||||||||8
1764056730000|2025-11-25 07:45:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764056780000|2025-11-25 07:46:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764056800000|2025-11-25 07:46:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764056820000|2025-11-25 07:47:00|||||||||1
1764056960000|2025-11-25 07:49:20|||||||||2
1764056970000|2025-11-25 07:49:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1764057060000|2025-11-25 07:51:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|5
1764057080000|2025-11-25 07:51:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1764057120000|2025-11-25 07:52:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764057130000|2025-11-25 07:52:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1764057300000|2025-11-25 07:55:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|8
1764057540000|2025-11-25 07:59:00|||||||||5
1764057550000|2025-11-25 07:59:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1764057570000|2025-11-25 07:59:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1764057580000|2025-11-25 07:59:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764057590000|2025-11-25 07:59:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764057600000|2025-11-25 08:00:00|||||||||10
1764057670000|2025-11-25 08:01:10|||||||||1
1764057680000|2025-11-25 08:01:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764057700000|2025-11-25 08:01:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1764057730000|2025-11-25 08:02:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1764057790000|2025-11-25 08:03:10|||||||||2
1764057800000|2025-11-25 08:03:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1764057850000|2025-11-25 08:04:10|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|3
1764057860000|2025-11-25 08:04:20|20.43|20.27|20.44|20.28|20.44|20.28|20.41|20.25|3
1764057870000|2025-11-25 08:04:30|20.43|20.27|20.43|20.27|20.44|20.28|20.41|20.25|0
1764057880000|2025-11-25 08:04:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764057900000|2025-11-25 08:05:00|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|3
1764057910000|2025-11-25 08:05:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1764057940000|2025-11-25 08:05:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|17
1764057970000|2025-11-25 08:06:10|||||||||3
1764057980000|2025-11-25 08:06:20|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|5
1764057990000|2025-11-25 08:06:30|||||||||1
1764058040000|2025-11-25 08:07:20|||||||||3
1764058050000|2025-11-25 08:07:30|||||||||10
1764058070000|2025-11-25 08:07:50|||||||||2
1764058080000|2025-11-25 08:08:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|2
1764058090000|2025-11-25 08:08:10|||||||||4
1764058130000|2025-11-25 08:08:50|||||||||2
1764058210000|2025-11-25 08:10:10|||||||||2
1764058250000|2025-11-25 08:10:50|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|4
1764058300000|2025-11-25 08:11:40|||||||||4
1764058310000|2025-11-25 08:11:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1764058330000|2025-11-25 08:12:10|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|6
1764058340000|2025-11-25 08:12:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|1
1764058350000|2025-11-25 08:12:30|||||||||1
1764058380000|2025-11-25 08:13:00|||||||||5
1764058390000|2025-11-25 08:13:10|||||||||2
1764058400000|2025-11-25 08:13:20|||||||||2
1764058410000|2025-11-25 08:13:30|||||||||2
1764058420000|2025-11-25 08:13:40|||||||||4
1764058440000|2025-11-25 08:14:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|9
1764058450000|2025-11-25 08:14:10|||||||||21
1764058470000|2025-11-25 08:14:30|||||||||2
1764058480000|2025-11-25 08:14:40|||||||||2
1764058500000|2025-11-25 08:15:00|||||||||1
1764058550000|2025-11-25 08:15:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1764058560000|2025-11-25 08:16:00|||||||||8
1764058610000|2025-11-25 08:16:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|34
1764058620000|2025-11-25 08:17:00|||||||||4
1764058630000|2025-11-25 08:17:10|||||||||1
1764058760000|2025-11-25 08:19:20|||||||||1
1764058800000|2025-11-25 08:20:00|||||||||2
1764058810000|2025-11-25 08:20:10|||||||||2
1764058830000|2025-11-25 08:20:30|||||||||1
1764058850000|2025-11-25 08:20:50|||||||||2
1764058860000|2025-11-25 08:21:00|||||||||2
1764058880000|2025-11-25 08:21:20|||||||||2
1764058960000|2025-11-25 08:22:40|||||||||4
1764059020000|2025-11-25 08:23:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1764059030000|2025-11-25 08:23:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|55
1764059040000|2025-11-25 08:24:00|||||||||4
1764059050000|2025-11-25 08:24:10|||||||||1
1764059070000|2025-11-25 08:24:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1764059080000|2025-11-25 08:24:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764059100000|2025-11-25 08:25:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1764059110000|2025-11-25 08:25:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|3
1764059120000|2025-11-25 08:25:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|50
1764059140000|2025-11-25 08:25:40|||||||||2
1764059150000|2025-11-25 08:25:50|||||||||1
1764059230000|2025-11-25 08:27:10|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|80
1764059240000|2025-11-25 08:27:20|||||||||7
1764059250000|2025-11-25 08:27:30|||||||||11
1764059260000|2025-11-25 08:27:40|||||||||1
1764059270000|2025-11-25 08:27:50|||||||||2
1764059280000|2025-11-25 08:28:00|||||||||1
1764059290000|2025-11-25 08:28:10|||||||||1
1764059310000|2025-11-25 08:28:30|||||||||2
1764059320000|2025-11-25 08:28:40|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|8
1764059330000|2025-11-25 08:28:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|4
1764059340000|2025-11-25 08:29:00|||||||||4
1764059350000|2025-11-25 08:29:10|||||||||1
1764059440000|2025-11-25 08:30:40|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|5
1764059480000|2025-11-25 08:31:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1764059540000|2025-11-25 08:32:20|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|1
1764059550000|2025-11-25 08:32:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1764059560000|2025-11-25 08:32:40|||||||||1
1764059590000|2025-11-25 08:33:10|||||||||4
1764059610000|2025-11-25 08:33:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1764059620000|2025-11-25 08:33:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|33
1764059630000|2025-11-25 08:33:50|||||||||3
1764059640000|2025-11-25 08:34:00|||||||||4
1764059740000|2025-11-25 08:35:40|||||||||1
1764059770000|2025-11-25 08:36:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|6
1764059880000|2025-11-25 08:38:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1764059980000|2025-11-25 08:39:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764059990000|2025-11-25 08:39:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1764060050000|2025-11-25 08:40:50|||||||||3
1764060100000|2025-11-25 08:41:40|||||||||1
1764060150000|2025-11-25 08:42:30|||||||||3
1764060270000|2025-11-25 08:44:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1764060360000|2025-11-25 08:46:00|||||||||1
1764060380000|2025-11-25 08:46:20|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|21
1764060390000|2025-11-25 08:46:30|||||||||21
1764060400000|2025-11-25 08:46:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1764060410000|2025-11-25 08:46:50|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1764060420000|2025-11-25 08:47:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1764060430000|2025-11-25 08:47:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1764060440000|2025-11-25 08:47:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764060470000|2025-11-25 08:47:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764060510000|2025-11-25 08:48:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1764060520000|2025-11-25 08:48:40|||||||||2
1764060540000|2025-11-25 08:49:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|4
1764060560000|2025-11-25 08:49:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764060600000|2025-11-25 08:50:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1764060610000|2025-11-25 08:50:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1764060620000|2025-11-25 08:50:20|||||||||1
1764060680000|2025-11-25 08:51:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|5
1764060690000|2025-11-25 08:51:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764060700000|2025-11-25 08:51:40|||||||||2
1764060760000|2025-11-25 08:52:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1764060770000|2025-11-25 08:52:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1764060780000|2025-11-25 08:53:00|||||||||3
1764060790000|2025-11-25 08:53:10|||||||||3
1764060800000|2025-11-25 08:53:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|4
1764060810000|2025-11-25 08:53:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|11
1764060930000|2025-11-25 08:55:30|||||||||1
1764060960000|2025-11-25 08:56:00|||||||||2
1764060980000|2025-11-25 08:56:20|||||||||5
1764061060000|2025-11-25 08:57:40|||||||||1
1764061100000|2025-11-25 08:58:20|||||||||1
1764061180000|2025-11-25 08:59:40|||||||||2
1764061200000|2025-11-25 09:00:00|||||||||8
1764061210000|2025-11-25 09:00:10|||||||||28
1764061220000|2025-11-25 09:00:20|||||||||1
1764061230000|2025-11-25 09:00:30|||||||||2
1764061240000|2025-11-25 09:00:40|||||||||1
1764061250000|2025-11-25 09:00:50|||||||||2
1764061270000|2025-11-25 09:01:10|||||||||1
1764061280000|2025-11-25 09:01:20|||||||||3
1764061290000|2025-11-25 09:01:30|||||||||13
1764061300000|2025-11-25 09:01:40|||||||||1
1764061310000|2025-11-25 09:01:50|||||||||1
1764061320000|2025-11-25 09:02:00|||||||||1
1764061330000|2025-11-25 09:02:10|||||||||1
1764061350000|2025-11-25 09:02:30|||||||||2
1764061370000|2025-11-25 09:02:50|||||||||1
1764061380000|2025-11-25 09:03:00|||||||||1
1764061390000|2025-11-25 09:03:10|||||||||2
1764061400000|2025-11-25 09:03:20|||||||||2
1764061410000|2025-11-25 09:03:30|||||||||2
1764061420000|2025-11-25 09:03:40|||||||||3
1764061430000|2025-11-25 09:03:50|||||||||4
1764061450000|2025-11-25 09:04:10|||||||||3
1764061460000|2025-11-25 09:04:20|||||||||1
1764061480000|2025-11-25 09:04:40|||||||||1
1764061490000|2025-11-25 09:04:50|||||||||1
1764061500000|2025-11-25 09:05:00|||||||||2
1764061510000|2025-11-25 09:05:10|||||||||2
1764061520000|2025-11-25 09:05:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|60
1764061530000|2025-11-25 09:05:30|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|12
1764061540000|2025-11-25 09:05:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|3
1764061590000|2025-11-25 09:06:30|||||||||1
1764061660000|2025-11-25 09:07:40|||||||||2
1764061680000|2025-11-25 09:08:00|||||||||2
1764061690000|2025-11-25 09:08:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1764061740000|2025-11-25 09:09:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|15
1764061750000|2025-11-25 09:09:10|||||||||11
1764061760000|2025-11-25 09:09:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|3
1764061800000|2025-11-25 09:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764061840000|2025-11-25 09:10:40|||||||||1
1764061850000|2025-11-25 09:10:50|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|3
1764061860000|2025-11-25 09:11:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1764061870000|2025-11-25 09:11:10|||||||||2
1764061910000|2025-11-25 09:11:50|||||||||4
1764061930000|2025-11-25 09:12:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1764061940000|2025-11-25 09:12:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1764061950000|2025-11-25 09:12:30|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|1
1764061970000|2025-11-25 09:12:50|||||||||3
1764061980000|2025-11-25 09:13:00|||||||||7
1764061990000|2025-11-25 09:13:10|||||||||7
1764062010000|2025-11-25 09:13:30|||||||||7
1764062020000|2025-11-25 09:13:40|||||||||3
1764062030000|2025-11-25 09:13:50|||||||||1
1764062050000|2025-11-25 09:14:10|||||||||2
1764062060000|2025-11-25 09:14:20|||||||||2
1764062070000|2025-11-25 09:14:30|||||||||3
1764062110000|2025-11-25 09:15:10|||||||||1
1764062130000|2025-11-25 09:15:30|||||||||1
1764062160000|2025-11-25 09:16:00|||||||||7
1764062190000|2025-11-25 09:16:30|||||||||10
1764062200000|2025-11-25 09:16:40|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|2
1764062210000|2025-11-25 09:16:50|||||||||1
1764062330000|2025-11-25 09:18:50|||||||||4
1764062340000|2025-11-25 09:19:00|||||||||1
1764062400000|2025-11-25 09:20:00|||||||||2
1764062420000|2025-11-25 09:20:20|||||||||3
1764062430000|2025-11-25 09:20:30|||||||||1
1764062490000|2025-11-25 09:21:30|||||||||2
1764062500000|2025-11-25 09:21:40|||||||||1
1764062590000|2025-11-25 09:23:10|||||||||16
1764062600000|2025-11-25 09:23:20|||||||||2
1764062620000|2025-11-25 09:23:40|||||||||1
1764062690000|2025-11-25 09:24:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|49
1764062730000|2025-11-25 09:25:30|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1764062740000|2025-11-25 09:25:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1764062780000|2025-11-25 09:26:20|||||||||1
1764062790000|2025-11-25 09:26:30|||||||||1
1764062800000|2025-11-25 09:26:40|||||||||2
1764062820000|2025-11-25 09:27:00|||||||||11
1764062830000|2025-11-25 09:27:10|||||||||9
1764062840000|2025-11-25 09:27:20|||||||||39
1764062870000|2025-11-25 09:27:50|||||||||6
1764062890000|2025-11-25 09:28:10|||||||||1
1764062940000|2025-11-25 09:29:00|||||||||1
1764062960000|2025-11-25 09:29:20|||||||||1
1764062970000|2025-11-25 09:29:30|||||||||1
1764062980000|2025-11-25 09:29:40|||||||||3
1764063000000|2025-11-25 09:30:00|||||||||2
1764063010000|2025-11-25 09:30:10|||||||||2
1764063030000|2025-11-25 09:30:30|||||||||1
1764063040000|2025-11-25 09:30:40|||||||||2
1764063050000|2025-11-25 09:30:50|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|4
1764063110000|2025-11-25 09:31:50|||||||||1
1764063150000|2025-11-25 09:32:30|||||||||3
1764063160000|2025-11-25 09:32:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|29
1764063260000|2025-11-25 09:34:20|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|10
1764063270000|2025-11-25 09:34:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|18
1764063290000|2025-11-25 09:34:50|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|0
1764063300000|2025-11-25 09:35:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1764063310000|2025-11-25 09:35:10|||||||||4
1764063350000|2025-11-25 09:35:50|||||||||3
1764063380000|2025-11-25 09:36:20|||||||||2
1764063480000|2025-11-25 09:38:00|||||||||11
1764063550000|2025-11-25 09:39:10|||||||||1
1764063680000|2025-11-25 09:41:20|||||||||1
1764063690000|2025-11-25 09:41:30|||||||||2
1764063710000|2025-11-25 09:41:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1764063720000|2025-11-25 09:42:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1764063730000|2025-11-25 09:42:10|||||||||1
1764063770000|2025-11-25 09:42:50|||||||||9
1764063790000|2025-11-25 09:43:10|||||||||6
1764063800000|2025-11-25 09:43:20|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|7
1764063840000|2025-11-25 09:44:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1764063900000|2025-11-25 09:45:00|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|4
1764063910000|2025-11-25 09:45:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1764063920000|2025-11-25 09:45:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|13
1764063930000|2025-11-25 09:45:30|||||||||1
1764063940000|2025-11-25 09:45:40|||||||||2
1764063950000|2025-11-25 09:45:50|||||||||1
1764063960000|2025-11-25 09:46:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1764064000000|2025-11-25 09:46:40|||||||||8
1764064080000|2025-11-25 09:48:00|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|4
1764064200000|2025-11-25 09:50:00|||||||||5
1764064230000|2025-11-25 09:50:30|||||||||1
1764064250000|2025-11-25 09:50:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|52
1764064260000|2025-11-25 09:51:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1764064270000|2025-11-25 09:51:10|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|3
1764064300000|2025-11-25 09:51:40|||||||||1
1764064310000|2025-11-25 09:51:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|2
1764064350000|2025-11-25 09:52:30|||||||||2
1764064450000|2025-11-25 09:54:10|||||||||2
1764064550000|2025-11-25 09:55:50|||||||||3
1764064570000|2025-11-25 09:56:10|||||||||2
1764064580000|2025-11-25 09:56:20|||||||||3
1764064590000|2025-11-25 09:56:30|||||||||1
1764064670000|2025-11-25 09:57:50|||||||||1
1764064700000|2025-11-25 09:58:20|||||||||1
1764064770000|2025-11-25 09:59:30|||||||||1
1764064810000|2025-11-25 10:00:10|||||||||4
1764064860000|2025-11-25 10:01:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|5
1764064910000|2025-11-25 10:01:50|||||||||2
1764065150000|2025-11-25 10:05:50|||||||||1
1764065310000|2025-11-25 10:08:30|||||||||5
1764065330000|2025-11-25 10:08:50|||||||||1
1764065410000|2025-11-25 10:10:10|20.52|20.36|20.49|20.33|20.52|20.36|20.48|20.32|34
1764065420000|2025-11-25 10:10:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1764065440000|2025-11-25 10:10:40|||||||||1
1764065460000|2025-11-25 10:11:00|||||||||2
1764065470000|2025-11-25 10:11:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1764065480000|2025-11-25 10:11:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1764065510000|2025-11-25 10:11:50|20.47|20.31|20.47|20.31|20.48|20.32|20.45|20.29|1
1764065520000|2025-11-25 10:12:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1764065530000|2025-11-25 10:12:10|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|0
1764065540000|2025-11-25 10:12:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1764065550000|2025-11-25 10:12:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|3
1764065570000|2025-11-25 10:12:50|||||||||1
1764065580000|2025-11-25 10:13:00|||||||||12
1764065620000|2025-11-25 10:13:40|||||||||4
1764065640000|2025-11-25 10:14:00|||||||||1
1764065760000|2025-11-25 10:16:00|||||||||1
1764065790000|2025-11-25 10:16:30|||||||||3
1764065810000|2025-11-25 10:16:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1764065830000|2025-11-25 10:17:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1764065840000|2025-11-25 10:17:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1764065860000|2025-11-25 10:17:40|||||||||2
1764065890000|2025-11-25 10:18:10|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|7
1764065900000|2025-11-25 10:18:20|||||||||1
1764065910000|2025-11-25 10:18:30|||||||||3
1764065950000|2025-11-25 10:19:10|||||||||9
1764065990000|2025-11-25 10:19:50|||||||||1
1764066000000|2025-11-25 10:20:00|||||||||4
1764066070000|2025-11-25 10:21:10|||||||||3
1764066350000|2025-11-25 10:25:50|||||||||5
1764066410000|2025-11-25 10:26:50|||||||||1
1764066420000|2025-11-25 10:27:00|||||||||2
1764066480000|2025-11-25 10:28:00|||||||||4
1764066550000|2025-11-25 10:29:10|||||||||2
1764066630000|2025-11-25 10:30:30|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|2
1764066650000|2025-11-25 10:30:50|||||||||2
1764066660000|2025-11-25 10:31:00|||||||||1
1764066670000|2025-11-25 10:31:10|20.49|20.33|20.48|20.32|20.51|20.35|20.48|20.32|4
1764066680000|2025-11-25 10:31:20|20.53|20.37|20.5|20.34|20.53|20.37|20.49|20.33|1
1764066690000|2025-11-25 10:31:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1764066720000|2025-11-25 10:32:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|40
1764066740000|2025-11-25 10:32:20|||||||||4
1764066750000|2025-11-25 10:32:30|||||||||1
1764066800000|2025-11-25 10:33:20|||||||||1
1764066820000|2025-11-25 10:33:40|||||||||1
1764066840000|2025-11-25 10:34:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|4
1764066850000|2025-11-25 10:34:10|||||||||2
1764066900000|2025-11-25 10:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|5
1764066910000|2025-11-25 10:35:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1764066920000|2025-11-25 10:35:20|||||||||1
1764066930000|2025-11-25 10:35:30|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|3
1764066940000|2025-11-25 10:35:40|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|0
1764067000000|2025-11-25 10:36:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1764067010000|2025-11-25 10:36:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|0
1764067020000|2025-11-25 10:37:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|1
1764067030000|2025-11-25 10:37:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1764067040000|2025-11-25 10:37:20|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|0
1764067050000|2025-11-25 10:37:30|||||||||4
1764067160000|2025-11-25 10:39:20|||||||||12
1764067200000|2025-11-25 10:40:00|||||||||1
1764067240000|2025-11-25 10:40:40|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|7
1764067270000|2025-11-25 10:41:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|13
1764067290000|2025-11-25 10:41:30|||||||||1
1764067330000|2025-11-25 10:42:10|||||||||4
1764067410000|2025-11-25 10:43:30|||||||||1
1764067430000|2025-11-25 10:43:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|3
1764067480000|2025-11-25 10:44:40|||||||||2
1764067570000|2025-11-25 10:46:10|||||||||4
1764067590000|2025-11-25 10:46:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1764067640000|2025-11-25 10:47:20|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|2
1764067660000|2025-11-25 10:47:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1764067670000|2025-11-25 10:47:50|20.48|20.32|20.47|20.31|20.48|20.32|20.45|20.29|0
1764067680000|2025-11-25 10:48:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|0
1764067690000|2025-11-25 10:48:10|||||||||1
1764067730000|2025-11-25 10:48:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|31
1764067770000|2025-11-25 10:49:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1764067790000|2025-11-25 10:49:50|||||||||17
1764067800000|2025-11-25 10:50:00|||||||||3
1764067820000|2025-11-25 10:50:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1764067830000|2025-11-25 10:50:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1764067840000|2025-11-25 10:50:40|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|0
1764067850000|2025-11-25 10:50:50|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1764067860000|2025-11-25 10:51:00|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|3
1764067870000|2025-11-25 10:51:10|20.47|20.31|20.47|20.31|20.48|20.32|20.45|20.29|0
1764067880000|2025-11-25 10:51:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1764067890000|2025-11-25 10:51:30|20.47|20.31|20.47|20.31|20.48|20.32|20.45|20.29|1
1764067900000|2025-11-25 10:51:40|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|0
1764067910000|2025-11-25 10:51:50|20.47|20.31|20.45|20.29|20.48|20.32|20.45|20.29|1
1764067980000|2025-11-25 10:53:00|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|2
1764067990000|2025-11-25 10:53:10|||||||||1
1764068020000|2025-11-25 10:53:40|||||||||1
1764068090000|2025-11-25 10:54:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1764068100000|2025-11-25 10:55:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1764068130000|2025-11-25 10:55:30|||||||||1
1764068200000|2025-11-25 10:56:40|||||||||1
1764068210000|2025-11-25 10:56:50|||||||||1
1764068220000|2025-11-25 10:57:00|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|0
1764068230000|2025-11-25 10:57:10|20.42|20.26|20.42|20.26|20.44|20.28|20.4|20.24|1
1764068240000|2025-11-25 10:57:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764068250000|2025-11-25 10:57:30|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|1
1764068260000|2025-11-25 10:57:40|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|0
1764068280000|2025-11-25 10:58:00|||||||||3
1764068290000|2025-11-25 10:58:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1764068330000|2025-11-25 10:58:50|||||||||1
1764068360000|2025-11-25 10:59:20|||||||||1
1764068370000|2025-11-25 10:59:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|26
1764068400000|2025-11-25 11:00:00|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|0
1764068410000|2025-11-25 11:00:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1764068420000|2025-11-25 11:00:20|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|0
1764068450000|2025-11-25 11:00:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1764068460000|2025-11-25 11:01:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764068470000|2025-11-25 11:01:10|||||||||1
1764068480000|2025-11-25 11:01:20|||||||||1
1764068500000|2025-11-25 11:01:40|||||||||1
1764068530000|2025-11-25 11:02:10|||||||||2
1764068560000|2025-11-25 11:02:40|||||||||5
1764068590000|2025-11-25 11:03:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1764068610000|2025-11-25 11:03:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764068620000|2025-11-25 11:03:40|||||||||8
1764068630000|2025-11-25 11:03:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1764068680000|2025-11-25 11:04:40|||||||||1
1764068700000|2025-11-25 11:05:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1764068730000|2025-11-25 11:05:30|||||||||1
1764068880000|2025-11-25 11:08:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764068890000|2025-11-25 11:08:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|32
1764068900000|2025-11-25 11:08:20|||||||||1
1764069020000|2025-11-25 11:10:20|||||||||1
1764069030000|2025-11-25 11:10:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1764069060000|2025-11-25 11:11:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|4
1764069090000|2025-11-25 11:11:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|11
1764069110000|2025-11-25 11:11:50|20.42|20.26|20.4|20.24|20.44|20.28|20.4|20.24|7
1764069120000|2025-11-25 11:12:00|||||||||1
1764069140000|2025-11-25 11:12:20|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|1
1764069150000|2025-11-25 11:12:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|3
1764069160000|2025-11-25 11:12:40|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|0
1764069170000|2025-11-25 11:12:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1764069180000|2025-11-25 11:13:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764069190000|2025-11-25 11:13:10|||||||||3
1764069210000|2025-11-25 11:13:30|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|2
1764069220000|2025-11-25 11:13:40|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|1
1764069230000|2025-11-25 11:13:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764069240000|2025-11-25 11:14:00|||||||||1
1764069320000|2025-11-25 11:15:20|20.44|20.28|20.42|20.26|20.44|20.28|20.4|20.24|3
1764069330000|2025-11-25 11:15:30|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|0
1764069360000|2025-11-25 11:16:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|1
1764069370000|2025-11-25 11:16:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1764069380000|2025-11-25 11:16:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764069400000|2025-11-25 11:16:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1764069410000|2025-11-25 11:16:50|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1764069420000|2025-11-25 11:17:00|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|0
1764069450000|2025-11-25 11:17:30|||||||||2
1764069490000|2025-11-25 11:18:10|||||||||1
1764069520000|2025-11-25 11:18:40|||||||||1
1764069530000|2025-11-25 11:18:50|||||||||2
1764069580000|2025-11-25 11:19:40|||||||||1
1764069600000|2025-11-25 11:20:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1764069670000|2025-11-25 11:21:10|||||||||1
1764069700000|2025-11-25 11:21:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1764069770000|2025-11-25 11:22:50|||||||||2
1764069830000|2025-11-25 11:23:50|||||||||1
1764069870000|2025-11-25 11:24:30|||||||||3
1764069880000|2025-11-25 11:24:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1764069890000|2025-11-25 11:24:50|||||||||3
1764069930000|2025-11-25 11:25:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1764069940000|2025-11-25 11:25:40|||||||||1
1764069990000|2025-11-25 11:26:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1764070000000|2025-11-25 11:26:40|||||||||1
1764070070000|2025-11-25 11:27:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1764070080000|2025-11-25 11:28:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1764070090000|2025-11-25 11:28:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1764070280000|2025-11-25 11:31:20|||||||||1
1764070310000|2025-11-25 11:31:50|||||||||1
1764070320000|2025-11-25 11:32:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1764070350000|2025-11-25 11:32:30|||||||||1
1764070560000|2025-11-25 11:36:00|||||||||1
1764070570000|2025-11-25 11:36:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1764070580000|2025-11-25 11:36:20|||||||||1
1764070630000|2025-11-25 11:37:10|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|3
1764070660000|2025-11-25 11:37:40|||||||||1
1764070670000|2025-11-25 11:37:50|||||||||1
1764070680000|2025-11-25 11:38:00|||||||||3
1764070690000|2025-11-25 11:38:10|||||||||1
1764070700000|2025-11-25 11:38:20|||||||||3
1764070710000|2025-11-25 11:38:30|||||||||1
1764070770000|2025-11-25 11:39:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1764070780000|2025-11-25 11:39:40|||||||||1
1764070860000|2025-11-25 11:41:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1764070910000|2025-11-25 11:41:50|||||||||1
1764070980000|2025-11-25 11:43:00|||||||||2
1764071030000|2025-11-25 11:43:50|||||||||1
1764071220000|2025-11-25 11:47:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764071230000|2025-11-25 11:47:10|||||||||1
1764071250000|2025-11-25 11:47:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1764071260000|2025-11-25 11:47:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1764071270000|2025-11-25 11:47:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1764071290000|2025-11-25 11:48:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764071310000|2025-11-25 11:48:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1764071360000|2025-11-25 11:49:20|||||||||3
1764071390000|2025-11-25 11:49:50|||||||||1
1764071410000|2025-11-25 11:50:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1764071440000|2025-11-25 11:50:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1764071460000|2025-11-25 11:51:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764071490000|2025-11-25 11:51:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1764071500000|2025-11-25 11:51:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1764071520000|2025-11-25 11:52:00|||||||||1
1764071600000|2025-11-25 11:53:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|10
1764071630000|2025-11-25 11:53:50|||||||||1
1764071640000|2025-11-25 11:54:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1764071700000|2025-11-25 11:55:00|||||||||1
1764071710000|2025-11-25 11:55:10|||||||||1
1764071760000|2025-11-25 11:56:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|29
1764071840000|2025-11-25 11:57:20|||||||||2
1764071870000|2025-11-25 11:57:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1764071880000|2025-11-25 11:58:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|0
1764071890000|2025-11-25 11:58:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764071900000|2025-11-25 11:58:20|||||||||1
1764071910000|2025-11-25 11:58:30|||||||||2
1764071990000|2025-11-25 11:59:50|||||||||1
1764072000000|2025-11-25 12:00:00|||||||||10
1764072030000|2025-11-25 12:00:30|||||||||1
1764072080000|2025-11-25 12:01:20|||||||||11
1764072100000|2025-11-25 12:01:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764072120000|2025-11-25 12:02:00|||||||||4
1764072130000|2025-11-25 12:02:10|||||||||1
1764072180000|2025-11-25 12:03:00|||||||||1
1764072190000|2025-11-25 12:03:10|||||||||2
1764072200000|2025-11-25 12:03:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1764072210000|2025-11-25 12:03:30|||||||||1
1764072220000|2025-11-25 12:03:40|||||||||1
1764072250000|2025-11-25 12:04:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|4
1764072260000|2025-11-25 12:04:20|||||||||4
1764072270000|2025-11-25 12:04:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764072280000|2025-11-25 12:04:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764072300000|2025-11-25 12:05:00|||||||||1
1764072310000|2025-11-25 12:05:10|||||||||1
1764072320000|2025-11-25 12:05:20|||||||||1
1764072340000|2025-11-25 12:05:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|3
1764072350000|2025-11-25 12:05:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764072370000|2025-11-25 12:06:10|||||||||4
1764072380000|2025-11-25 12:06:20|||||||||1
1764072410000|2025-11-25 12:06:50|||||||||1
1764072430000|2025-11-25 12:07:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1764072710000|2025-11-25 12:11:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1764072730000|2025-11-25 12:12:10|||||||||1
1764072740000|2025-11-25 12:12:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1764072780000|2025-11-25 12:13:00|||||||||1
1764072860000|2025-11-25 12:14:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764072930000|2025-11-25 12:15:30|||||||||12
1764072940000|2025-11-25 12:15:40|||||||||5
1764073040000|2025-11-25 12:17:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1764073110000|2025-11-25 12:18:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|3
1764073210000|2025-11-25 12:20:10|||||||||10
1764073240000|2025-11-25 12:20:40|||||||||1
1764073270000|2025-11-25 12:21:10|||||||||3
1764073310000|2025-11-25 12:21:50|||||||||1
1764073370000|2025-11-25 12:22:50|||||||||1
1764073380000|2025-11-25 12:23:00|||||||||51
1764073390000|2025-11-25 12:23:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|20
1764073410000|2025-11-25 12:23:30|||||||||1
1764073420000|2025-11-25 12:23:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1764073550000|2025-11-25 12:25:50|||||||||1
1764073580000|2025-11-25 12:26:20|||||||||1
1764073590000|2025-11-25 12:26:30|||||||||1
1764073660000|2025-11-25 12:27:40|||||||||1
1764073680000|2025-11-25 12:28:00|||||||||1
1764073690000|2025-11-25 12:28:10|||||||||4
1764073730000|2025-11-25 12:28:50|||||||||1
1764073740000|2025-11-25 12:29:00|||||||||1
1764073920000|2025-11-25 12:32:00|||||||||1
1764073930000|2025-11-25 12:32:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|5
1764073940000|2025-11-25 12:32:20|||||||||3
1764073950000|2025-11-25 12:32:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1764073970000|2025-11-25 12:32:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1764073990000|2025-11-25 12:33:10|||||||||2
1764074040000|2025-11-25 12:34:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1764074080000|2025-11-25 12:34:40|||||||||1
1764074100000|2025-11-25 12:35:00|||||||||8
1764074120000|2025-11-25 12:35:20|||||||||1
1764074130000|2025-11-25 12:35:30|||||||||10
1764074140000|2025-11-25 12:35:40|||||||||2
1764074270000|2025-11-25 12:37:50|||||||||1
1764074280000|2025-11-25 12:38:00|||||||||1
1764074290000|2025-11-25 12:38:10|||||||||1
1764074370000|2025-11-25 12:39:30|||||||||2
1764074510000|2025-11-25 12:41:50|||||||||4
1764074520000|2025-11-25 12:42:00|||||||||2
1764074530000|2025-11-25 12:42:10|||||||||1
1764074540000|2025-11-25 12:42:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|15
1764074550000|2025-11-25 12:42:30|||||||||5
1764074570000|2025-11-25 12:42:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|15
1764074580000|2025-11-25 12:43:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1764074600000|2025-11-25 12:43:20|||||||||8
1764074610000|2025-11-25 12:43:30|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|7
1764074620000|2025-11-25 12:43:40|||||||||16
1764074640000|2025-11-25 12:44:00|||||||||11
1764074650000|2025-11-25 12:44:10|||||||||2
1764074660000|2025-11-25 12:44:20|||||||||1
1764074670000|2025-11-25 12:44:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|17
1764074680000|2025-11-25 12:44:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1764074690000|2025-11-25 12:44:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1764074700000|2025-11-25 12:45:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|1
1764074710000|2025-11-25 12:45:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1764074720000|2025-11-25 12:45:20|||||||||3
1764074730000|2025-11-25 12:45:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|53
1764074740000|2025-11-25 12:45:40|||||||||38
1764074750000|2025-11-25 12:45:50|||||||||5
1764074780000|2025-11-25 12:46:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|28
1764074790000|2025-11-25 12:46:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1764074810000|2025-11-25 12:46:50|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1764074820000|2025-11-25 12:47:00|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|1
1764074830000|2025-11-25 12:47:10|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|5
1764074840000|2025-11-25 12:47:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|2
1764074850000|2025-11-25 12:47:30|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|17
1764074860000|2025-11-25 12:47:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764074870000|2025-11-25 12:47:50|||||||||2
1764074880000|2025-11-25 12:48:00|||||||||2
1764074900000|2025-11-25 12:48:20|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|2
1764074910000|2025-11-25 12:48:30|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|0
1764074920000|2025-11-25 12:48:40|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|11
1764074930000|2025-11-25 12:48:50|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|4
1764074950000|2025-11-25 12:49:10|||||||||10
1764074960000|2025-11-25 12:49:20|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|24
1764074970000|2025-11-25 12:49:30|||||||||1
1764075000000|2025-11-25 12:50:00|||||||||1
1764075040000|2025-11-25 12:50:40|||||||||2
1764075060000|2025-11-25 12:51:00|||||||||1
1764075070000|2025-11-25 12:51:10|||||||||1
1764075090000|2025-11-25 12:51:30|||||||||2
1764075100000|2025-11-25 12:51:40|||||||||2
1764075120000|2025-11-25 12:52:00|||||||||1
1764075130000|2025-11-25 12:52:10|||||||||2
1764075140000|2025-11-25 12:52:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|14
1764075150000|2025-11-25 12:52:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|25
1764075170000|2025-11-25 12:52:50|||||||||27
1764075180000|2025-11-25 12:53:00|||||||||6
1764075190000|2025-11-25 12:53:10|||||||||1
1764075210000|2025-11-25 12:53:30|||||||||1
1764075240000|2025-11-25 12:54:00|||||||||1
1764075260000|2025-11-25 12:54:20|||||||||1
1764075280000|2025-11-25 12:54:40|||||||||11
1764075290000|2025-11-25 12:54:50|||||||||1
1764075300000|2025-11-25 12:55:00|||||||||11
1764075310000|2025-11-25 12:55:10|||||||||1
1764075320000|2025-11-25 12:55:20|||||||||1
1764075330000|2025-11-25 12:55:30|||||||||14
1764075350000|2025-11-25 12:55:50|||||||||1
1764075360000|2025-11-25 12:56:00|||||||||2
1764075380000|2025-11-25 12:56:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|6
1764075390000|2025-11-25 12:56:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1764075410000|2025-11-25 12:56:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1764075430000|2025-11-25 12:57:10|||||||||1
1764075440000|2025-11-25 12:57:20|||||||||2
1764075450000|2025-11-25 12:57:30|||||||||1
1764075460000|2025-11-25 12:57:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|23
1764075480000|2025-11-25 12:58:00|||||||||1
1764075490000|2025-11-25 12:58:10|||||||||8
1764075510000|2025-11-25 12:58:30|||||||||3
1764075530000|2025-11-25 12:58:50|||||||||4
1764075540000|2025-11-25 12:59:00|||||||||2
1764075570000|2025-11-25 12:59:30|||||||||4
1764075600000|2025-11-25 13:00:00|||||||||1
1764075610000|2025-11-25 13:00:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1764075620000|2025-11-25 13:00:20|||||||||4
1764075630000|2025-11-25 13:00:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1764075640000|2025-11-25 13:00:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1764075650000|2025-11-25 13:00:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1764075670000|2025-11-25 13:01:10|||||||||4
1764075690000|2025-11-25 13:01:30|||||||||7
1764075700000|2025-11-25 13:01:40|||||||||5
1764075710000|2025-11-25 13:01:50|||||||||17
1764075720000|2025-11-25 13:02:00|||||||||1
1764075740000|2025-11-25 13:02:20|||||||||1
1764075770000|2025-11-25 13:02:50|||||||||1
1764075780000|2025-11-25 13:03:00|||||||||2
1764075790000|2025-11-25 13:03:10|||||||||2
1764075800000|2025-11-25 13:03:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|19
1764075810000|2025-11-25 13:03:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1764075820000|2025-11-25 13:03:40|20.38|20.22|20.37|20.21|20.4|20.24|20.37|20.21|3
1764075830000|2025-11-25 13:03:50|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|0
1764075840000|2025-11-25 13:04:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|1
1764075870000|2025-11-25 13:04:30|||||||||1
1764075890000|2025-11-25 13:04:50|||||||||1
1764075900000|2025-11-25 13:05:00|||||||||1
1764075910000|2025-11-25 13:05:10|||||||||13
1764075940000|2025-11-25 13:05:40|||||||||1
1764075960000|2025-11-25 13:06:00|||||||||8
1764075980000|2025-11-25 13:06:20|||||||||1
1764075990000|2025-11-25 13:06:30|||||||||1
1764076000000|2025-11-25 13:06:40|||||||||1
1764076010000|2025-11-25 13:06:50|||||||||1
1764076030000|2025-11-25 13:07:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1764076040000|2025-11-25 13:07:20|||||||||1
1764076050000|2025-11-25 13:07:30|||||||||2
1764076070000|2025-11-25 13:07:50|||||||||1
1764076080000|2025-11-25 13:08:00|||||||||15
1764076100000|2025-11-25 13:08:20|||||||||20
1764076170000|2025-11-25 13:09:30|||||||||1
1764076180000|2025-11-25 13:09:40|||||||||1
1764076190000|2025-11-25 13:09:50|||||||||1
1764076200000|2025-11-25 13:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1764076210000|2025-11-25 13:10:10|||||||||6
1764076220000|2025-11-25 13:10:20|||||||||1
1764076240000|2025-11-25 13:10:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1764076250000|2025-11-25 13:10:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1764076260000|2025-11-25 13:11:00|||||||||1
1764076270000|2025-11-25 13:11:10|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|4
1764076280000|2025-11-25 13:11:20|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|0
1764076290000|2025-11-25 13:11:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1764076300000|2025-11-25 13:11:40|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|1
1764076330000|2025-11-25 13:12:10|||||||||2
1764076340000|2025-11-25 13:12:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|38
1764076360000|2025-11-25 13:12:40|||||||||1
1764076420000|2025-11-25 13:13:40|||||||||7
1764076470000|2025-11-25 13:14:30|||||||||2
1764076480000|2025-11-25 13:14:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1764076490000|2025-11-25 13:14:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1764076500000|2025-11-25 13:15:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|3
1764076510000|2025-11-25 13:15:10|||||||||2
1764076520000|2025-11-25 13:15:20|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|1
1764076530000|2025-11-25 13:15:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1764076540000|2025-11-25 13:15:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|5
1764076550000|2025-11-25 13:15:50|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|3
1764076570000|2025-11-25 13:16:10|||||||||2
1764076580000|2025-11-25 13:16:20|||||||||1
1764076590000|2025-11-25 13:16:30|||||||||1
1764076600000|2025-11-25 13:16:40|||||||||1
1764076660000|2025-11-25 13:17:40|||||||||2
1764076670000|2025-11-25 13:17:50|||||||||4
1764076700000|2025-11-25 13:18:20|||||||||1
1764076710000|2025-11-25 13:18:30|||||||||1
1764076720000|2025-11-25 13:18:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|25
1764076730000|2025-11-25 13:18:50|||||||||15
1764076750000|2025-11-25 13:19:10|||||||||11
1764076760000|2025-11-25 13:19:20|||||||||11
1764076800000|2025-11-25 13:20:00|||||||||2
1764076810000|2025-11-25 13:20:10|||||||||10
1764076820000|2025-11-25 13:20:20|||||||||5
1764076900000|2025-11-25 13:21:40|||||||||2
1764076960000|2025-11-25 13:22:40|||||||||6
1764076970000|2025-11-25 13:22:50|||||||||2
1764077000000|2025-11-25 13:23:20|||||||||6
1764077020000|2025-11-25 13:23:40|||||||||8
1764077040000|2025-11-25 13:24:00|||||||||2
1764077060000|2025-11-25 13:24:20|||||||||6
1764077070000|2025-11-25 13:24:30|||||||||8
1764077080000|2025-11-25 13:24:40|||||||||1
1764077110000|2025-11-25 13:25:10|||||||||1
1764077120000|2025-11-25 13:25:20|||||||||3
1764077130000|2025-11-25 13:25:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|17
1764077150000|2025-11-25 13:25:50|||||||||2
1764077160000|2025-11-25 13:26:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1764077200000|2025-11-25 13:26:40|20.3|20.14|20.3|20.14|20.32|20.16|20.28|20.12|2
1764077210000|2025-11-25 13:26:50|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|1
1764077220000|2025-11-25 13:27:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1764077250000|2025-11-25 13:27:30|||||||||1
1764077280000|2025-11-25 13:28:00|||||||||1
1764077290000|2025-11-25 13:28:10|||||||||2
1764077340000|2025-11-25 13:29:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1764077370000|2025-11-25 13:29:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1764077390000|2025-11-25 13:29:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1764077400000|2025-11-25 13:30:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|17
1764077410000|2025-11-25 13:30:10|||||||||13
1764077420000|2025-11-25 13:30:20|||||||||3
1764077470000|2025-11-25 13:31:10|||||||||2
1764077500000|2025-11-25 13:31:40|||||||||2
1764077520000|2025-11-25 13:32:00|||||||||1
1764077560000|2025-11-25 13:32:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1764077580000|2025-11-25 13:33:00|||||||||3
1764077590000|2025-11-25 13:33:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1764077600000|2025-11-25 13:33:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1764077610000|2025-11-25 13:33:30|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1764077620000|2025-11-25 13:33:40|||||||||3
1764077630000|2025-11-25 13:33:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|0
1764077640000|2025-11-25 13:34:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1764077650000|2025-11-25 13:34:10|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1764077690000|2025-11-25 13:34:50|||||||||6
1764077700000|2025-11-25 13:35:00|||||||||6
1764077710000|2025-11-25 13:35:10|||||||||16
1764077720000|2025-11-25 13:35:20|||||||||2
1764077730000|2025-11-25 13:35:30|||||||||1
1764077740000|2025-11-25 13:35:40|||||||||1
1764077750000|2025-11-25 13:35:50|||||||||52
1764077770000|2025-11-25 13:36:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|1
1764077780000|2025-11-25 13:36:20|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|18
1764077790000|2025-11-25 13:36:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1764077810000|2025-11-25 13:36:50|||||||||1
1764077820000|2025-11-25 13:37:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1764077830000|2025-11-25 13:37:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1764077840000|2025-11-25 13:37:20|||||||||3
1764077850000|2025-11-25 13:37:30|||||||||6
1764077860000|2025-11-25 13:37:40|||||||||7
1764077870000|2025-11-25 13:37:50|||||||||1
1764077880000|2025-11-25 13:38:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1764077890000|2025-11-25 13:38:10|||||||||2
1764077920000|2025-11-25 13:38:40|||||||||1
1764077940000|2025-11-25 13:39:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1764077950000|2025-11-25 13:39:10|||||||||2
1764078040000|2025-11-25 13:40:40|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|0
1764078060000|2025-11-25 13:41:00|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|2
1764078070000|2025-11-25 13:41:10|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|0
1764078080000|2025-11-25 13:41:20|||||||||2
1764078090000|2025-11-25 13:41:30|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|0
1764078100000|2025-11-25 13:41:40|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|1
1764078110000|2025-11-25 13:41:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1764078140000|2025-11-25 13:42:20|||||||||1
1764078180000|2025-11-25 13:43:00|||||||||2
1764078190000|2025-11-25 13:43:10|||||||||5
1764078200000|2025-11-25 13:43:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1764078210000|2025-11-25 13:43:30|||||||||2
1764078240000|2025-11-25 13:44:00|||||||||4
1764078250000|2025-11-25 13:44:10|||||||||1
1764078260000|2025-11-25 13:44:20|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|25
1764078270000|2025-11-25 13:44:30|20.38|20.22|20.38|20.22|20.4|20.24|20.38|20.22|1
1764078280000|2025-11-25 13:44:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|7
1764078290000|2025-11-25 13:44:50|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|1
1764078300000|2025-11-25 13:45:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|1
1764078310000|2025-11-25 13:45:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1764078330000|2025-11-25 13:45:30|||||||||3
1764078380000|2025-11-25 13:46:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|25
1764078410000|2025-11-25 13:46:50|||||||||1
1764078420000|2025-11-25 13:47:00|||||||||4
1764078430000|2025-11-25 13:47:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1764078480000|2025-11-25 13:48:00|||||||||3
1764078500000|2025-11-25 13:48:20|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|32
1764078510000|2025-11-25 13:48:30|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|2
1764078570000|2025-11-25 13:49:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|35
1764078580000|2025-11-25 13:49:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1764078590000|2025-11-25 13:49:50|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|15
1764078600000|2025-11-25 13:50:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1764078650000|2025-11-25 13:50:50|||||||||1
1764078660000|2025-11-25 13:51:00|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|25
1764078690000|2025-11-25 13:51:30|||||||||1
1764078720000|2025-11-25 13:52:00|||||||||2
1764078730000|2025-11-25 13:52:10|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|19
1764078740000|2025-11-25 13:52:20|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|6
1764078750000|2025-11-25 13:52:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|32
1764078760000|2025-11-25 13:52:40|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1764078770000|2025-11-25 13:52:50|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|1
1764078780000|2025-11-25 13:53:00|20.33|20.17|20.32|20.16|20.35|20.19|20.32|20.16|2
1764078790000|2025-11-25 13:53:10|20.33|20.17|20.35|20.19|20.35|20.19|20.32|20.16|1
1764078800000|2025-11-25 13:53:20|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|0
1764078810000|2025-11-25 13:53:30|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|2
1764078830000|2025-11-25 13:53:50|||||||||6
1764078960000|2025-11-25 13:56:00|||||||||8
1764078970000|2025-11-25 13:56:10|||||||||10
1764078980000|2025-11-25 13:56:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|21
1764078990000|2025-11-25 13:56:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|2
1764079000000|2025-11-25 13:56:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|7
1764079010000|2025-11-25 13:56:50|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|0
1764079020000|2025-11-25 13:57:00|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|0
1764079030000|2025-11-25 13:57:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|6
1764079040000|2025-11-25 13:57:20|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|2
1764079050000|2025-11-25 13:57:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764079070000|2025-11-25 13:57:50|20.34|20.18|20.34|20.18|20.35|20.19|20.32|20.16|1
1764079080000|2025-11-25 13:58:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764079090000|2025-11-25 13:58:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1764079100000|2025-11-25 13:58:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764079110000|2025-11-25 13:58:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1764079120000|2025-11-25 13:58:40|20.34|20.18|20.34|20.18|20.35|20.19|20.32|20.16|0
1764079130000|2025-11-25 13:58:50|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|4
1764079140000|2025-11-25 13:59:00|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|0
1764079150000|2025-11-25 13:59:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1764079160000|2025-11-25 13:59:20|||||||||2
1764079200000|2025-11-25 14:00:00|||||||||2
1764079210000|2025-11-25 14:00:10|||||||||1
1764079220000|2025-11-25 14:00:20|||||||||14
1764079240000|2025-11-25 14:00:40|||||||||3
1764079260000|2025-11-25 14:01:00|||||||||1
1764079330000|2025-11-25 14:02:10|||||||||2
1764079340000|2025-11-25 14:02:20|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|19
1764079350000|2025-11-25 14:02:30|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|1
1764079370000|2025-11-25 14:02:50|||||||||2
1764079380000|2025-11-25 14:03:00|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|5
1764079390000|2025-11-25 14:03:10|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|6
1764079400000|2025-11-25 14:03:20|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|2
1764079410000|2025-11-25 14:03:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1764079420000|2025-11-25 14:03:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|7
1764079430000|2025-11-25 14:03:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1764079440000|2025-11-25 14:04:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|6
1764079450000|2025-11-25 14:04:10|||||||||3
1764079460000|2025-11-25 14:04:20|||||||||3
1764079500000|2025-11-25 14:05:00|||||||||1
1764079510000|2025-11-25 14:05:10|||||||||3
1764079530000|2025-11-25 14:05:30|||||||||1
1764079570000|2025-11-25 14:06:10|||||||||1
1764079580000|2025-11-25 14:06:20|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|21
1764079620000|2025-11-25 14:07:00|||||||||1
1764079650000|2025-11-25 14:07:30|||||||||1
1764079680000|2025-11-25 14:08:00|||||||||1
1764079690000|2025-11-25 14:08:10|||||||||2
1764079700000|2025-11-25 14:08:20|20.39|20.23|20.4|20.24|20.4|20.24|20.37|20.21|5
1764079710000|2025-11-25 14:08:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1764079740000|2025-11-25 14:09:00|||||||||2
1764079760000|2025-11-25 14:09:20|||||||||1
1764079800000|2025-11-25 14:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1764079820000|2025-11-25 14:10:20|||||||||1
1764079840000|2025-11-25 14:10:40|||||||||1
1764079860000|2025-11-25 14:11:00|||||||||1
1764079870000|2025-11-25 14:11:10|||||||||2
1764079940000|2025-11-25 14:12:20|||||||||2
1764079950000|2025-11-25 14:12:30|||||||||1
1764079960000|2025-11-25 14:12:40|||||||||1
1764079970000|2025-11-25 14:12:50|||||||||1
1764079980000|2025-11-25 14:13:00|||||||||6
1764080000000|2025-11-25 14:13:20|||||||||1
1764080010000|2025-11-25 14:13:30|||||||||1
1764080020000|2025-11-25 14:13:40|||||||||1
1764080070000|2025-11-25 14:14:30|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|16
1764080080000|2025-11-25 14:14:40|||||||||2
1764080090000|2025-11-25 14:14:50|||||||||1
1764080100000|2025-11-25 14:15:00|20.36|20.2|20.34|20.18|20.37|20.21|20.32|20.16|9
1764080110000|2025-11-25 14:15:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|0
1764080120000|2025-11-25 14:15:20|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|1
1764080130000|2025-11-25 14:15:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1764080140000|2025-11-25 14:15:40|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|17
1764080150000|2025-11-25 14:15:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1764080160000|2025-11-25 14:16:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|14
1764080170000|2025-11-25 14:16:10|||||||||9
1764080190000|2025-11-25 14:16:30|||||||||2
1764080200000|2025-11-25 14:16:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764080210000|2025-11-25 14:16:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1764080220000|2025-11-25 14:17:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1764080230000|2025-11-25 14:17:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1764080250000|2025-11-25 14:17:30|||||||||1
1764080260000|2025-11-25 14:17:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1764080280000|2025-11-25 14:18:00|||||||||6
1764080310000|2025-11-25 14:18:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|9
1764080320000|2025-11-25 14:18:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1764080340000|2025-11-25 14:19:00|||||||||1
1764080350000|2025-11-25 14:19:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|13
1764080400000|2025-11-25 14:20:00|||||||||4
1764080410000|2025-11-25 14:20:10|||||||||2
1764080430000|2025-11-25 14:20:30|||||||||4
1764080440000|2025-11-25 14:20:40|||||||||1
1764080460000|2025-11-25 14:21:00|||||||||5
1764080480000|2025-11-25 14:21:20|||||||||1
1764080490000|2025-11-25 14:21:30|||||||||4
1764080500000|2025-11-25 14:21:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1764080510000|2025-11-25 14:21:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|33
1764080580000|2025-11-25 14:23:00|||||||||1
1764080610000|2025-11-25 14:23:30|||||||||2
1764080630000|2025-11-25 14:23:50|||||||||143
1764080650000|2025-11-25 14:24:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1764080670000|2025-11-25 14:24:30|||||||||2
1764080680000|2025-11-25 14:24:40|||||||||1
1764080690000|2025-11-25 14:24:50|||||||||21
1764080700000|2025-11-25 14:25:00|||||||||2
1764080730000|2025-11-25 14:25:30|||||||||1
1764080750000|2025-11-25 14:25:50|||||||||1
1764080770000|2025-11-25 14:26:10|||||||||3
1764080790000|2025-11-25 14:26:30|||||||||2
1764080800000|2025-11-25 14:26:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1764080820000|2025-11-25 14:27:00|||||||||1
1764080840000|2025-11-25 14:27:20|||||||||2
1764080850000|2025-11-25 14:27:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1764080880000|2025-11-25 14:28:00|||||||||2
1764080890000|2025-11-25 14:28:10|||||||||3
1764080910000|2025-11-25 14:28:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|25
1764080940000|2025-11-25 14:29:00|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|0
1764080960000|2025-11-25 14:29:20|||||||||1
1764080970000|2025-11-25 14:29:30|||||||||5
1764080990000|2025-11-25 14:29:50|||||||||1
1764081000000|2025-11-25 14:30:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|27
1764081010000|2025-11-25 14:30:10|||||||||17
1764081020000|2025-11-25 14:30:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|16
1764081040000|2025-11-25 14:30:40|||||||||10
1764081050000|2025-11-25 14:30:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|30
1764081060000|2025-11-25 14:31:00|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|42
1764081070000|2025-11-25 14:31:10|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|171
1764081080000|2025-11-25 14:31:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1764081090000|2025-11-25 14:31:30|||||||||9
1764081110000|2025-11-25 14:31:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|39
1764081120000|2025-11-25 14:32:00|||||||||15
1764081130000|2025-11-25 14:32:10|||||||||9
1764081140000|2025-11-25 14:32:20|||||||||10
1764081150000|2025-11-25 14:32:30|||||||||20
1764081160000|2025-11-25 14:32:40|||||||||7
1764081170000|2025-11-25 14:32:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1764081180000|2025-11-25 14:33:00|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|54
1764081190000|2025-11-25 14:33:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|22
1764081200000|2025-11-25 14:33:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1764081210000|2025-11-25 14:33:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|38
1764081220000|2025-11-25 14:33:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|75
1764081230000|2025-11-25 14:33:50|||||||||3
1764081240000|2025-11-25 14:34:00|||||||||17
1764081250000|2025-11-25 14:34:10|||||||||36
1764081260000|2025-11-25 14:34:20|||||||||1
1764081290000|2025-11-25 14:34:50|||||||||1
1764081300000|2025-11-25 14:35:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|53
1764081310000|2025-11-25 14:35:10|||||||||6
1764081320000|2025-11-25 14:35:20|||||||||5
1764081330000|2025-11-25 14:35:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|11
1764081340000|2025-11-25 14:35:40|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|246
1764081350000|2025-11-25 14:35:50|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|56
1764081360000|2025-11-25 14:36:00|||||||||2
1764081370000|2025-11-25 14:36:10|||||||||1
1764081380000|2025-11-25 14:36:20|20.35|20.19|20.32|20.16|20.36|20.2|20.32|20.16|122
1764081400000|2025-11-25 14:36:40|||||||||6
1764081420000|2025-11-25 14:37:00|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|86
1764081430000|2025-11-25 14:37:10|||||||||2
1764081440000|2025-11-25 14:37:20|||||||||2
1764081450000|2025-11-25 14:37:30|||||||||4
1764081460000|2025-11-25 14:37:40|||||||||2
1764081470000|2025-11-25 14:37:50|||||||||1
1764081480000|2025-11-25 14:38:00|||||||||44
1764081510000|2025-11-25 14:38:30|||||||||3
1764081520000|2025-11-25 14:38:40|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|5
1764081530000|2025-11-25 14:38:50|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|5
1764081540000|2025-11-25 14:39:00|||||||||12
1764081550000|2025-11-25 14:39:10|||||||||1
1764081560000|2025-11-25 14:39:20|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|67
1764081570000|2025-11-25 14:39:30|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|18
1764081590000|2025-11-25 14:39:50|||||||||15
1764081600000|2025-11-25 14:40:00|20.4|20.24|20.4|20.24|20.42|20.26|20.37|20.21|96
1764081610000|2025-11-25 14:40:10|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|29
1764081620000|2025-11-25 14:40:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|10
1764081630000|2025-11-25 14:40:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|21
1764081640000|2025-11-25 14:40:40|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|118
1764081650000|2025-11-25 14:40:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|29
1764081660000|2025-11-25 14:41:00|||||||||19
1764081670000|2025-11-25 14:41:10|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|82
1764081680000|2025-11-25 14:41:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1764081690000|2025-11-25 14:41:30|||||||||11
1764081700000|2025-11-25 14:41:40|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|42
1764081710000|2025-11-25 14:41:50|||||||||6
1764081720000|2025-11-25 14:42:00|20.47|20.31|20.45|20.29|20.49|20.33|20.45|20.29|56
1764081730000|2025-11-25 14:42:10|20.49|20.33|20.49|20.33|20.5|20.34|20.45|20.29|68
1764081740000|2025-11-25 14:42:20|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|4
1764081750000|2025-11-25 14:42:30|||||||||14
1764081760000|2025-11-25 14:42:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|45
1764081770000|2025-11-25 14:42:50|||||||||7
1764081780000|2025-11-25 14:43:00|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|193
1764081790000|2025-11-25 14:43:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|23
1764081800000|2025-11-25 14:43:20|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|51
1764081810000|2025-11-25 14:43:30|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|24
1764081820000|2025-11-25 14:43:40|||||||||10
1764081830000|2025-11-25 14:43:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|13
1764081840000|2025-11-25 14:44:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|17
1764081850000|2025-11-25 14:44:10|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|112
1764081860000|2025-11-25 14:44:20|||||||||15
1764081870000|2025-11-25 14:44:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|11
1764081880000|2025-11-25 14:44:40|||||||||10
1764081890000|2025-11-25 14:44:50|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|57
1764081900000|2025-11-25 14:45:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|224
1764081910000|2025-11-25 14:45:10|||||||||11
1764081920000|2025-11-25 14:45:20|||||||||8
1764081930000|2025-11-25 14:45:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|51
1764081940000|2025-11-25 14:45:40|||||||||7
1764081950000|2025-11-25 14:45:50|||||||||115
1764081960000|2025-11-25 14:46:00|||||||||12
1764081970000|2025-11-25 14:46:10|||||||||6
1764081980000|2025-11-25 14:46:20|||||||||31
1764081990000|2025-11-25 14:46:30|20.83|20.67|20.83|20.67|20.83|20.67|20.79|20.63|46
1764082000000|2025-11-25 14:46:40|20.79|20.63|20.83|20.67|20.83|20.67|20.78|20.62|68
1764082010000|2025-11-25 14:46:50|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|159
1764082020000|2025-11-25 14:47:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|100
1764082030000|2025-11-25 14:47:10|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|90
1764082040000|2025-11-25 14:47:20|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|59
1764082050000|2025-11-25 14:47:30|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|42
1764082060000|2025-11-25 14:47:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|24
1764082070000|2025-11-25 14:47:50|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|84
1764082080000|2025-11-25 14:48:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|20
1764082090000|2025-11-25 14:48:10|||||||||6
1764082100000|2025-11-25 14:48:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|90
1764082110000|2025-11-25 14:48:30|||||||||83
1764082120000|2025-11-25 14:48:40|21|20.84|20.96|20.8|21|20.84|20.96|20.8|139
1764082130000|2025-11-25 14:48:50|21|20.84|21|20.84|21|20.84|20.96|20.8|65
1764082140000|2025-11-25 14:49:00|21.01|20.85|21|20.84|21.01|20.85|20.96|20.8|26
1764082150000|2025-11-25 14:49:10|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|10
1764082160000|2025-11-25 14:49:20|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|58
1764082170000|2025-11-25 14:49:30|||||||||26
1764082180000|2025-11-25 14:49:40|||||||||26
1764082190000|2025-11-25 14:49:50|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|10
1764082200000|2025-11-25 14:50:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|34
1764082210000|2025-11-25 14:50:10|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|172
1764082220000|2025-11-25 14:50:20|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|59
1764082230000|2025-11-25 14:50:30|21.06|20.9|20.96|20.8|21.06|20.9|20.96|20.8|151
1764082240000|2025-11-25 14:50:40|20.93|20.77|20.93|20.77|20.96|20.8|20.93|20.77|87
1764082250000|2025-11-25 14:50:50|20.91|20.75|20.93|20.77|20.96|20.8|20.91|20.75|37
1764082260000|2025-11-25 14:51:00|20.91|20.75|20.88|20.72|20.91|20.75|20.88|20.72|36
1764082270000|2025-11-25 14:51:10|20.83|20.67|20.83|20.67|20.88|20.72|20.83|20.67|43
1764082280000|2025-11-25 14:51:20|20.81|20.65|20.83|20.67|20.83|20.67|20.79|20.63|24
1764082290000|2025-11-25 14:51:30|20.79|20.63|20.83|20.67|20.84|20.68|20.79|20.63|32
1764082300000|2025-11-25 14:51:40|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|80
1764082310000|2025-11-25 14:51:50|20.79|20.63|20.79|20.63|20.83|20.67|20.79|20.63|12
1764082320000|2025-11-25 14:52:00|20.83|20.67|20.74|20.58|20.83|20.67|20.74|20.58|76
1764082330000|2025-11-25 14:52:10|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|60
1764082340000|2025-11-25 14:52:20|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|81
1764082350000|2025-11-25 14:52:30|||||||||66
1764082360000|2025-11-25 14:52:40|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|9
1764082370000|2025-11-25 14:52:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|127
1764082380000|2025-11-25 14:53:00|20.73|20.57|20.73|20.57|20.74|20.58|20.69|20.53|11
1764082390000|2025-11-25 14:53:10|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|12
1764082400000|2025-11-25 14:53:20|20.73|20.57|20.76|20.6|20.78|20.62|20.71|20.55|57
1764082410000|2025-11-25 14:53:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|13
1764082420000|2025-11-25 14:53:40|20.76|20.6|20.74|20.58|20.78|20.62|20.74|20.58|10
1764082430000|2025-11-25 14:53:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|3
1764082440000|2025-11-25 14:54:00|20.73|20.57|20.65|20.49|20.73|20.57|20.65|20.49|23
1764082450000|2025-11-25 14:54:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1764082460000|2025-11-25 14:54:20|||||||||3
1764082470000|2025-11-25 14:54:30|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|13
1764082480000|2025-11-25 14:54:40|||||||||5
1764082490000|2025-11-25 14:54:50|||||||||2
1764082500000|2025-11-25 14:55:00|20.6|20.44|20.59|20.43|20.64|20.48|20.59|20.43|56
1764082510000|2025-11-25 14:55:10|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|124
1764082520000|2025-11-25 14:55:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1764082530000|2025-11-25 14:55:30|20.59|20.43|20.59|20.43|20.59|20.43|20.55|20.39|45
1764082540000|2025-11-25 14:55:40|20.6|20.44|20.6|20.44|20.64|20.48|20.59|20.43|76
1764082550000|2025-11-25 14:55:50|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|12
1764082560000|2025-11-25 14:56:00|||||||||2
1764082570000|2025-11-25 14:56:10|20.6|20.44|20.64|20.48|20.68|20.52|20.59|20.43|46
1764082580000|2025-11-25 14:56:20|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|27
1764082590000|2025-11-25 14:56:30|20.64|20.48|20.59|20.43|20.66|20.5|20.59|20.43|20
1764082600000|2025-11-25 14:56:40|20.6|20.44|20.59|20.43|20.64|20.48|20.59|20.43|7
1764082610000|2025-11-25 14:56:50|20.62|20.46|20.6|20.44|20.64|20.48|20.59|20.43|35
1764082620000|2025-11-25 14:57:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1764082630000|2025-11-25 14:57:10|20.55|20.39|20.55|20.39|20.59|20.43|20.55|20.39|64
1764082640000|2025-11-25 14:57:20|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|8
1764082650000|2025-11-25 14:57:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1764082660000|2025-11-25 14:57:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|9
1764082670000|2025-11-25 14:57:50|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|71
1764082680000|2025-11-25 14:58:00|20.5|20.34|20.51|20.35|20.52|20.36|20.5|20.34|23
1764082690000|2025-11-25 14:58:10|||||||||11
1764082700000|2025-11-25 14:58:20|||||||||1
1764082740000|2025-11-25 14:59:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|94
1764082750000|2025-11-25 14:59:10|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|52
1764082760000|2025-11-25 14:59:20|||||||||6
1764082770000|2025-11-25 14:59:30|||||||||7
1764082780000|2025-11-25 14:59:40|||||||||5
1764082790000|2025-11-25 14:59:50|||||||||13
1764082800000|2025-11-25 15:00:00|||||||||17
1764082810000|2025-11-25 15:00:10|||||||||12
1764082820000|2025-11-25 15:00:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|15
1764082830000|2025-11-25 15:00:30|20.47|20.31|20.51|20.35|20.51|20.35|20.46|20.3|116
1764082840000|2025-11-25 15:00:40|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|0
1764082850000|2025-11-25 15:00:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1764082860000|2025-11-25 15:01:00|20.55|20.39|20.54|20.38|20.56|20.4|20.54|20.38|95
1764082870000|2025-11-25 15:01:10|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|67
1764082880000|2025-11-25 15:01:20|||||||||19
1764082890000|2025-11-25 15:01:30|||||||||10
1764082920000|2025-11-25 15:02:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|141
1764082930000|2025-11-25 15:02:10|20.69|20.53|20.73|20.57|20.73|20.57|20.68|20.52|9
1764082940000|2025-11-25 15:02:20|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|63
1764082950000|2025-11-25 15:02:30|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|30
1764082960000|2025-11-25 15:02:40|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|10
1764082970000|2025-11-25 15:02:50|20.81|20.65|20.82|20.66|20.82|20.66|20.78|20.62|17
1764082980000|2025-11-25 15:03:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|68
1764082990000|2025-11-25 15:03:10|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|53
1764083000000|2025-11-25 15:03:20|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|21
1764083010000|2025-11-25 15:03:30|20.85|20.69|20.81|20.65|20.86|20.7|20.81|20.65|21
1764083020000|2025-11-25 15:03:40|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|56
1764083030000|2025-11-25 15:03:50|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|41
1764083040000|2025-11-25 15:04:00|20.85|20.69|20.86|20.7|20.86|20.7|20.83|20.67|15
1764083050000|2025-11-25 15:04:10|20.9|20.74|20.91|20.75|20.91|20.75|20.88|20.72|75
1764083060000|2025-11-25 15:04:20|20.88|20.72|20.83|20.67|20.91|20.75|20.83|20.67|163
1764083070000|2025-11-25 15:04:30|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|43
1764083080000|2025-11-25 15:04:40|||||||||4
1764083090000|2025-11-25 15:04:50|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|43
1764083100000|2025-11-25 15:05:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|78
1764083110000|2025-11-25 15:05:10|20.85|20.69|20.83|20.67|20.86|20.7|20.83|20.67|51
1764083120000|2025-11-25 15:05:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|10
1764083130000|2025-11-25 15:05:30|20.81|20.65|20.73|20.57|20.83|20.67|20.73|20.57|10
1764083140000|2025-11-25 15:05:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|7
1764083150000|2025-11-25 15:05:50|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|32
1764083160000|2025-11-25 15:06:00|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|8
1764083170000|2025-11-25 15:06:10|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|55
1764083180000|2025-11-25 15:06:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1764083190000|2025-11-25 15:06:30|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|15
1764083200000|2025-11-25 15:06:40|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|70
1764083210000|2025-11-25 15:06:50|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|8
1764083220000|2025-11-25 15:07:00|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|32
1764083230000|2025-11-25 15:07:10|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|18
1764083240000|2025-11-25 15:07:20|||||||||4
1764083250000|2025-11-25 15:07:30|||||||||3
1764083260000|2025-11-25 15:07:40|||||||||4
1764083270000|2025-11-25 15:07:50|||||||||2
1764083280000|2025-11-25 15:08:00|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|21
1764083290000|2025-11-25 15:08:10|||||||||3
1764083300000|2025-11-25 15:08:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1764083310000|2025-11-25 15:08:30|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|59
1764083320000|2025-11-25 15:08:40|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|7
1764083330000|2025-11-25 15:08:50|||||||||2
1764083340000|2025-11-25 15:09:00|20.59|20.43|20.61|20.45|20.64|20.48|20.59|20.43|36
1764083350000|2025-11-25 15:09:10|20.6|20.44|20.61|20.45|20.61|20.45|20.59|20.43|2
1764083360000|2025-11-25 15:09:20|20.59|20.43|20.62|20.46|20.64|20.48|20.59|20.43|14
1764083370000|2025-11-25 15:09:30|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|53
1764083380000|2025-11-25 15:09:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1764083390000|2025-11-25 15:09:50|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|24
1764083400000|2025-11-25 15:10:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|7
1764083410000|2025-11-25 15:10:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|56
1764083420000|2025-11-25 15:10:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|12
1764083430000|2025-11-25 15:10:30|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|32
1764083440000|2025-11-25 15:10:40|||||||||2
1764083450000|2025-11-25 15:10:50|20.54|20.38|20.56|20.4|20.56|20.4|20.52|20.36|13
1764083460000|2025-11-25 15:11:00|20.54|20.38|20.59|20.43|20.61|20.45|20.51|20.35|32
1764083470000|2025-11-25 15:11:10|20.61|20.45|20.68|20.52|20.69|20.53|20.59|20.43|43
1764083480000|2025-11-25 15:11:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1764083490000|2025-11-25 15:11:30|20.68|20.52|20.68|20.52|20.69|20.53|20.64|20.48|45
1764083500000|2025-11-25 15:11:40|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|21
1764083510000|2025-11-25 15:11:50|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|3
1764083520000|2025-11-25 15:12:00|20.68|20.52|20.59|20.43|20.68|20.52|20.59|20.43|137
1764083530000|2025-11-25 15:12:10|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|17
1764083540000|2025-11-25 15:12:20|20.61|20.45|20.56|20.4|20.63|20.47|20.56|20.4|16
1764083550000|2025-11-25 15:12:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1764083560000|2025-11-25 15:12:40|20.57|20.41|20.59|20.43|20.59|20.43|20.56|20.4|3
1764083570000|2025-11-25 15:12:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|14
1764083580000|2025-11-25 15:13:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|14
1764083590000|2025-11-25 15:13:10|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|32
1764083600000|2025-11-25 15:13:20|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|45
1764083610000|2025-11-25 15:13:30|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|10
1764083620000|2025-11-25 15:13:40|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|22
1764083640000|2025-11-25 15:14:00|20.56|20.4|20.64|20.48|20.64|20.48|20.56|20.4|62
1764083650000|2025-11-25 15:14:10|||||||||1
1764083660000|2025-11-25 15:14:20|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|12
1764083670000|2025-11-25 15:14:30|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|29
1764083680000|2025-11-25 15:14:40|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|31
1764083690000|2025-11-25 15:14:50|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|39
1764083700000|2025-11-25 15:15:00|||||||||8
1764083710000|2025-11-25 15:15:10|||||||||15
1764083730000|2025-11-25 15:15:30|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|16
1764083740000|2025-11-25 15:15:40|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|10
1764083750000|2025-11-25 15:15:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|8
1764083760000|2025-11-25 15:16:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|15
1764083770000|2025-11-25 15:16:10|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|11
1764083780000|2025-11-25 15:16:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|21
1764083790000|2025-11-25 15:16:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|19
1764083800000|2025-11-25 15:16:40|20.61|20.45|20.59|20.43|20.64|20.48|20.59|20.43|8
1764083810000|2025-11-25 15:16:50|20.6|20.44|20.59|20.43|20.62|20.46|20.59|20.43|29
1764083820000|2025-11-25 15:17:00|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|4
1764083830000|2025-11-25 15:17:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|81
1764083840000|2025-11-25 15:17:20|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|8
1764083850000|2025-11-25 15:17:30|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|91
1764083860000|2025-11-25 15:17:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|12
1764083870000|2025-11-25 15:17:50|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|88
1764083880000|2025-11-25 15:18:00|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|3
1764083900000|2025-11-25 15:18:20|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|62
1764083910000|2025-11-25 15:18:30|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|25
1764083920000|2025-11-25 15:18:40|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|21
1764083930000|2025-11-25 15:18:50|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|15
1764083940000|2025-11-25 15:19:00|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|26
1764083950000|2025-11-25 15:19:10|20.54|20.38|20.56|20.4|20.59|20.43|20.54|20.38|39
1764083960000|2025-11-25 15:19:20|20.54|20.38|20.54|20.38|20.54|20.38|20.51|20.35|6
1764083970000|2025-11-25 15:19:30|20.52|20.36|20.55|20.39|20.56|20.4|20.52|20.36|4
1764083980000|2025-11-25 15:19:40|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|4
1764083990000|2025-11-25 15:19:50|||||||||1
1764084000000|2025-11-25 15:20:00|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|35
1764084010000|2025-11-25 15:20:10|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|12
1764084020000|2025-11-25 15:20:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|111
1764084030000|2025-11-25 15:20:30|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|9
1764084040000|2025-11-25 15:20:40|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|11
1764084050000|2025-11-25 15:20:50|||||||||2
1764084060000|2025-11-25 15:21:00|20.61|20.45|20.59|20.43|20.64|20.48|20.59|20.43|43
1764084070000|2025-11-25 15:21:10|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|19
1764084080000|2025-11-25 15:21:20|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|9
1764084090000|2025-11-25 15:21:30|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|7
1764084100000|2025-11-25 15:21:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|6
1764084110000|2025-11-25 15:21:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|12
1764084120000|2025-11-25 15:22:00|20.61|20.45|20.59|20.43|20.61|20.45|20.56|20.4|29
1764084130000|2025-11-25 15:22:10|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|56
1764084140000|2025-11-25 15:22:20|20.68|20.52|20.68|20.52|20.69|20.53|20.64|20.48|27
1764084150000|2025-11-25 15:22:30|20.69|20.53|20.73|20.57|20.73|20.57|20.68|20.52|15
1764084160000|2025-11-25 15:22:40|20.69|20.53|20.69|20.53|20.73|20.57|20.68|20.52|27
1764084170000|2025-11-25 15:22:50|||||||||2
1764084180000|2025-11-25 15:23:00|20.71|20.55|20.73|20.57|20.74|20.58|20.71|20.55|5
1764084190000|2025-11-25 15:23:10|||||||||4
1764084200000|2025-11-25 15:23:20|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|14
1764084210000|2025-11-25 15:23:30|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|38
1764084220000|2025-11-25 15:23:40|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|27
1764084230000|2025-11-25 15:23:50|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|16
1764084250000|2025-11-25 15:24:10|||||||||2
1764084260000|2025-11-25 15:24:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1764084270000|2025-11-25 15:24:30|20.68|20.52|20.66|20.5|20.68|20.52|20.64|20.48|22
1764084280000|2025-11-25 15:24:40|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|32
1764084290000|2025-11-25 15:24:50|||||||||1
1764084300000|2025-11-25 15:25:00|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|24
1764084310000|2025-11-25 15:25:10|20.63|20.47|20.63|20.47|20.64|20.48|20.59|20.43|20
1764084320000|2025-11-25 15:25:20|20.59|20.43|20.59|20.43|20.63|20.47|20.59|20.43|13
1764084330000|2025-11-25 15:25:30|||||||||8
1764084340000|2025-11-25 15:25:40|||||||||3
1764084350000|2025-11-25 15:25:50|||||||||4
1764084360000|2025-11-25 15:26:00|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|33
1764084370000|2025-11-25 15:26:10|||||||||1
1764084380000|2025-11-25 15:26:20|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|9
1764084390000|2025-11-25 15:26:30|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|2
1764084400000|2025-11-25 15:26:40|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|5
1764084410000|2025-11-25 15:26:50|||||||||2
1764084420000|2025-11-25 15:27:00|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|25
1764084430000|2025-11-25 15:27:10|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|6
1764084440000|2025-11-25 15:27:20|20.68|20.52|20.68|20.52|20.68|20.52|20.64|20.48|76
1764084450000|2025-11-25 15:27:30|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|6
1764084460000|2025-11-25 15:27:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|36
1764084470000|2025-11-25 15:27:50|||||||||9
1764084480000|2025-11-25 15:28:00|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|51
1764084490000|2025-11-25 15:28:10|||||||||9
1764084500000|2025-11-25 15:28:20|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|9
1764084510000|2025-11-25 15:28:30|||||||||1
1764084520000|2025-11-25 15:28:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|44
1764084530000|2025-11-25 15:28:50|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|2
1764084540000|2025-11-25 15:29:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|23
1764084550000|2025-11-25 15:29:10|||||||||4
1764084570000|2025-11-25 15:29:30|||||||||3
1764084580000|2025-11-25 15:29:40|||||||||4
1764084590000|2025-11-25 15:29:50|||||||||7
1764084600000|2025-11-25 15:30:00|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|108
1764084610000|2025-11-25 15:30:10|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|33
1764084620000|2025-11-25 15:30:20|||||||||1
1764084630000|2025-11-25 15:30:30|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|71
1764084640000|2025-11-25 15:30:40|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|13
1764084650000|2025-11-25 15:30:50|||||||||5
1764084660000|2025-11-25 15:31:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|26
1764084670000|2025-11-25 15:31:10|||||||||1
1764084680000|2025-11-25 15:31:20|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|7
1764084690000|2025-11-25 15:31:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|4
1764084700000|2025-11-25 15:31:40|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|16
1764084710000|2025-11-25 15:31:50|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|8
1764084720000|2025-11-25 15:32:00|||||||||1
1764084740000|2025-11-25 15:32:20|||||||||3
1764084780000|2025-11-25 15:33:00|20.44|20.28|20.41|20.25|20.45|20.29|20.41|20.25|26
1764084790000|2025-11-25 15:33:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|23
1764084800000|2025-11-25 15:33:20|||||||||1
1764084810000|2025-11-25 15:33:30|||||||||3
1764084820000|2025-11-25 15:33:40|||||||||1
1764084830000|2025-11-25 15:33:50|||||||||1
1764084840000|2025-11-25 15:34:00|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|51
1764084850000|2025-11-25 15:34:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1764084860000|2025-11-25 15:34:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|16
1764084870000|2025-11-25 15:34:30|||||||||7
1764084880000|2025-11-25 15:34:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1764084890000|2025-11-25 15:34:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|24
1764084900000|2025-11-25 15:35:00|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|61
1764084910000|2025-11-25 15:35:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1764084920000|2025-11-25 15:35:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|21
1764084930000|2025-11-25 15:35:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1764084940000|2025-11-25 15:35:40|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|28
1764084950000|2025-11-25 15:35:50|||||||||4
1764084960000|2025-11-25 15:36:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|19
1764084970000|2025-11-25 15:36:10|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|30
1764084980000|2025-11-25 15:36:20|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|24
1764084990000|2025-11-25 15:36:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|5
1764085000000|2025-11-25 15:36:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1764085010000|2025-11-25 15:36:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1764085020000|2025-11-25 15:37:00|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|11
1764085030000|2025-11-25 15:37:10|20.37|20.21|20.39|20.23|20.41|20.25|20.37|20.21|6
1764085040000|2025-11-25 15:37:20|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|8
1764085050000|2025-11-25 15:37:30|||||||||5
1764085060000|2025-11-25 15:37:40|||||||||4
1764085070000|2025-11-25 15:37:50|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|23
1764085080000|2025-11-25 15:38:00|||||||||1
1764085090000|2025-11-25 15:38:10|||||||||1
1764085100000|2025-11-25 15:38:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|28
1764085110000|2025-11-25 15:38:30|||||||||1
1764085120000|2025-11-25 15:38:40|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|27
1764085130000|2025-11-25 15:38:50|||||||||1
1764085140000|2025-11-25 15:39:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|18
1764085150000|2025-11-25 15:39:10|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|13
1764085160000|2025-11-25 15:39:20|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|5
1764085170000|2025-11-25 15:39:30|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|13
1764085180000|2025-11-25 15:39:40|||||||||5
1764085190000|2025-11-25 15:39:50|||||||||16
1764085200000|2025-11-25 15:40:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|78
1764085210000|2025-11-25 15:40:10|||||||||11
1764085220000|2025-11-25 15:40:20|||||||||15
1764085230000|2025-11-25 15:40:30|20.37|20.21|20.37|20.21|20.41|20.25|20.37|20.21|20
1764085240000|2025-11-25 15:40:40|20.39|20.23|20.37|20.21|20.39|20.23|20.36|20.2|7
1764085260000|2025-11-25 15:41:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1764085270000|2025-11-25 15:41:10|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|3
1764085280000|2025-11-25 15:41:20|||||||||3
1764085300000|2025-11-25 15:41:40|||||||||1
1764085310000|2025-11-25 15:41:50|||||||||3
1764085320000|2025-11-25 15:42:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|33
1764085330000|2025-11-25 15:42:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1764085340000|2025-11-25 15:42:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1764085360000|2025-11-25 15:42:40|20.37|20.21|20.39|20.23|20.41|20.25|20.37|20.21|29
1764085370000|2025-11-25 15:42:50|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|8
1764085380000|2025-11-25 15:43:00|||||||||8
1764085390000|2025-11-25 15:43:10|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|2
1764085400000|2025-11-25 15:43:20|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|10
1764085410000|2025-11-25 15:43:30|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|4
1764085420000|2025-11-25 15:43:40|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|4
1764085430000|2025-11-25 15:43:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1764085440000|2025-11-25 15:44:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|63
1764085450000|2025-11-25 15:44:10|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|6
1764085460000|2025-11-25 15:44:20|||||||||6
1764085470000|2025-11-25 15:44:30|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|48
1764085480000|2025-11-25 15:44:40|||||||||9
1764085490000|2025-11-25 15:44:50|||||||||32
1764085500000|2025-11-25 15:45:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|13
1764085510000|2025-11-25 15:45:10|||||||||8
1764085520000|2025-11-25 15:45:20|||||||||5
1764085530000|2025-11-25 15:45:30|||||||||1
1764085540000|2025-11-25 15:45:40|||||||||2
1764085550000|2025-11-25 15:45:50|||||||||4
1764085560000|2025-11-25 15:46:00|||||||||7
1764085570000|2025-11-25 15:46:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|28
1764085580000|2025-11-25 15:46:20|||||||||12
1764085590000|2025-11-25 15:46:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|27
1764085600000|2025-11-25 15:46:40|||||||||4
1764085610000|2025-11-25 15:46:50|||||||||5
1764085620000|2025-11-25 15:47:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1764085630000|2025-11-25 15:47:10|||||||||2
1764085650000|2025-11-25 15:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1764085660000|2025-11-25 15:47:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|5
1764085670000|2025-11-25 15:47:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|10
1764085680000|2025-11-25 15:48:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|8
1764085690000|2025-11-25 15:48:10|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|2
1764085700000|2025-11-25 15:48:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1764085710000|2025-11-25 15:48:30|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|20
1764085720000|2025-11-25 15:48:40|||||||||19
1764085730000|2025-11-25 15:48:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1764085740000|2025-11-25 15:49:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|6
1764085750000|2025-11-25 15:49:10|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|6
1764085760000|2025-11-25 15:49:20|||||||||1
1764085770000|2025-11-25 15:49:30|||||||||5
1764085780000|2025-11-25 15:49:40|||||||||1
1764085790000|2025-11-25 15:49:50|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|33
1764085800000|2025-11-25 15:50:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|71
1764085820000|2025-11-25 15:50:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|47
1764085830000|2025-11-25 15:50:30|20.32|20.16|20.36|20.2|20.41|20.25|20.32|20.16|49
1764085850000|2025-11-25 15:50:50|||||||||7
1764085860000|2025-11-25 15:51:00|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|25
1764085870000|2025-11-25 15:51:10|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|25
1764085880000|2025-11-25 15:51:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|6
1764085890000|2025-11-25 15:51:30|20.37|20.21|20.37|20.21|20.41|20.25|20.36|20.2|33
1764085900000|2025-11-25 15:51:40|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|4
1764085910000|2025-11-25 15:51:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|1
1764085920000|2025-11-25 15:52:00|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|12
1764085930000|2025-11-25 15:52:10|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|2
1764085940000|2025-11-25 15:52:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|2
1764085950000|2025-11-25 15:52:30|||||||||1
1764085970000|2025-11-25 15:52:50|||||||||2
1764085980000|2025-11-25 15:53:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|2
1764085990000|2025-11-25 15:53:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|7
1764086000000|2025-11-25 15:53:20|||||||||3
1764086010000|2025-11-25 15:53:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|3
1764086030000|2025-11-25 15:53:50|20.37|20.21|20.37|20.21|20.41|20.25|20.36|20.2|31
1764086040000|2025-11-25 15:54:00|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|10
1764086050000|2025-11-25 15:54:10|||||||||3
1764086060000|2025-11-25 15:54:20|20.39|20.23|20.4|20.24|20.4|20.24|20.36|20.2|45
1764086070000|2025-11-25 15:54:30|20.39|20.23|20.37|20.21|20.41|20.25|20.36|20.2|7
1764086080000|2025-11-25 15:54:40|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|4
1764086090000|2025-11-25 15:54:50|||||||||3
1764086100000|2025-11-25 15:55:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|43
1764086110000|2025-11-25 15:55:10|||||||||5
1764086120000|2025-11-25 15:55:20|||||||||4
1764086130000|2025-11-25 15:55:30|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|2
1764086140000|2025-11-25 15:55:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|4
1764086160000|2025-11-25 15:56:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|2
1764086170000|2025-11-25 15:56:10|||||||||1
1764086180000|2025-11-25 15:56:20|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|18
1764086190000|2025-11-25 15:56:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|2
1764086200000|2025-11-25 15:56:40|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|53
1764086210000|2025-11-25 15:56:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|4
1764086220000|2025-11-25 15:57:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1764086230000|2025-11-25 15:57:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1764086240000|2025-11-25 15:57:20|||||||||1
1764086250000|2025-11-25 15:57:30|||||||||4
1764086260000|2025-11-25 15:57:40|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|9
1764086270000|2025-11-25 15:57:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1764086280000|2025-11-25 15:58:00|20.32|20.16|20.32|20.16|20.36|20.2|20.32|20.16|4
1764086290000|2025-11-25 15:58:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1764086300000|2025-11-25 15:58:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1764086310000|2025-11-25 15:58:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1764086320000|2025-11-25 15:58:40|||||||||53
1764086330000|2025-11-25 15:58:50|||||||||2
1764086340000|2025-11-25 15:59:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1764086350000|2025-11-25 15:59:10|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|2
1764086360000|2025-11-25 15:59:20|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|3
1764086370000|2025-11-25 15:59:30|||||||||1
1764086390000|2025-11-25 15:59:50|||||||||9
1764086400000|2025-11-25 16:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|48
1764086410000|2025-11-25 16:00:10|||||||||2
1764086420000|2025-11-25 16:00:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|48
1764086430000|2025-11-25 16:00:30|||||||||1
1764086440000|2025-11-25 16:00:40|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|14
1764086450000|2025-11-25 16:00:50|||||||||3
1764086460000|2025-11-25 16:01:00|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|19
1764086470000|2025-11-25 16:01:10|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|18
1764086480000|2025-11-25 16:01:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|7
1764086490000|2025-11-25 16:01:30|||||||||1
1764086500000|2025-11-25 16:01:40|||||||||1
1764086510000|2025-11-25 16:01:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|21
1764086520000|2025-11-25 16:02:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|12
1764086530000|2025-11-25 16:02:10|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|31
1764086540000|2025-11-25 16:02:20|||||||||7
1764086550000|2025-11-25 16:02:30|||||||||3
1764086560000|2025-11-25 16:02:40|||||||||3
1764086570000|2025-11-25 16:02:50|||||||||2
1764086580000|2025-11-25 16:03:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|6
1764086590000|2025-11-25 16:03:10|||||||||1
1764086600000|2025-11-25 16:03:20|||||||||9
1764086610000|2025-11-25 16:03:30|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|15
1764086620000|2025-11-25 16:03:40|20.37|20.21|20.36|20.2|20.39|20.23|20.36|20.2|40
1764086630000|2025-11-25 16:03:50|||||||||2
1764086640000|2025-11-25 16:04:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|2
1764086650000|2025-11-25 16:04:10|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|12
1764086660000|2025-11-25 16:04:20|||||||||4
1764086670000|2025-11-25 16:04:30|||||||||6
1764086680000|2025-11-25 16:04:40|||||||||1
1764086690000|2025-11-25 16:04:50|||||||||2
1764086700000|2025-11-25 16:05:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|41
1764086710000|2025-11-25 16:05:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|42
1764086720000|2025-11-25 16:05:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1764086730000|2025-11-25 16:05:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|25
1764086740000|2025-11-25 16:05:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1764086750000|2025-11-25 16:05:50|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|7
1764086760000|2025-11-25 16:06:00|||||||||5
1764086770000|2025-11-25 16:06:10|||||||||1
1764086780000|2025-11-25 16:06:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1764086790000|2025-11-25 16:06:30|||||||||3
1764086800000|2025-11-25 16:06:40|||||||||2
1764086810000|2025-11-25 16:06:50|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|1
1764086820000|2025-11-25 16:07:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|16
1764086830000|2025-11-25 16:07:10|||||||||9
1764086840000|2025-11-25 16:07:20|||||||||2
1764086850000|2025-11-25 16:07:30|||||||||2
1764086860000|2025-11-25 16:07:40|||||||||1
1764086870000|2025-11-25 16:07:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|64
1764086880000|2025-11-25 16:08:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|19
1764086890000|2025-11-25 16:08:10|||||||||1
1764086920000|2025-11-25 16:08:40|||||||||3
1764086940000|2025-11-25 16:09:00|||||||||8
1764086950000|2025-11-25 16:09:10|||||||||3
1764086960000|2025-11-25 16:09:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|27
1764086970000|2025-11-25 16:09:30|||||||||3
1764086980000|2025-11-25 16:09:40|||||||||2
1764086990000|2025-11-25 16:09:50|||||||||2
1764087010000|2025-11-25 16:10:10|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|55
1764087020000|2025-11-25 16:10:20|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|14
1764087030000|2025-11-25 16:10:30|||||||||3
1764087040000|2025-11-25 16:10:40|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|7
1764087050000|2025-11-25 16:10:50|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|21
1764087060000|2025-11-25 16:11:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|67
1764087070000|2025-11-25 16:11:10|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|11
1764087090000|2025-11-25 16:11:30|||||||||2
1764087100000|2025-11-25 16:11:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|2
1764087120000|2025-11-25 16:12:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|13
1764087160000|2025-11-25 16:12:40|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|30
1764087170000|2025-11-25 16:12:50|||||||||1
1764087180000|2025-11-25 16:13:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|35
1764087240000|2025-11-25 16:14:00|||||||||11
1764087250000|2025-11-25 16:14:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|10
1764087260000|2025-11-25 16:14:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|12
1764087290000|2025-11-25 16:14:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|8
1764087300000|2025-11-25 16:15:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|1
1764087310000|2025-11-25 16:15:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1764087320000|2025-11-25 16:15:20|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|5
1764087330000|2025-11-25 16:15:30|||||||||22
1764087340000|2025-11-25 16:15:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|6
1764087350000|2025-11-25 16:15:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|5
1764087360000|2025-11-25 16:16:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|23
1764087370000|2025-11-25 16:16:10|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|16
1764087380000|2025-11-25 16:16:20|||||||||4
1764087390000|2025-11-25 16:16:30|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|6
1764087400000|2025-11-25 16:16:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1764087410000|2025-11-25 16:16:50|||||||||2
1764087420000|2025-11-25 16:17:00|||||||||4
1764087500000|2025-11-25 16:18:20|||||||||2
1764087510000|2025-11-25 16:18:30|||||||||103
1764087520000|2025-11-25 16:18:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|65
1764087530000|2025-11-25 16:18:50|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|18
1764087540000|2025-11-25 16:19:00|||||||||6
1764087550000|2025-11-25 16:19:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1764087560000|2025-11-25 16:19:20|||||||||3
1764087570000|2025-11-25 16:19:30|||||||||4
1764087580000|2025-11-25 16:19:40|||||||||4
1764087590000|2025-11-25 16:19:50|||||||||6
1764087610000|2025-11-25 16:20:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|11
1764087640000|2025-11-25 16:20:40|||||||||18
1764087650000|2025-11-25 16:20:50|||||||||4
1764087660000|2025-11-25 16:21:00|||||||||10
1764087670000|2025-11-25 16:21:10|||||||||6
1764087680000|2025-11-25 16:21:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1764087690000|2025-11-25 16:21:30|||||||||10
1764087700000|2025-11-25 16:21:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|36
1764087710000|2025-11-25 16:21:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1764087720000|2025-11-25 16:22:00|||||||||19
1764087730000|2025-11-25 16:22:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|17
1764087750000|2025-11-25 16:22:30|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|13
1764087760000|2025-11-25 16:22:40|||||||||42
1764087770000|2025-11-25 16:22:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|38
1764087780000|2025-11-25 16:23:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|14
1764087790000|2025-11-25 16:23:10|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|6
1764087800000|2025-11-25 16:23:20|||||||||17
1764087810000|2025-11-25 16:23:30|||||||||11
1764087820000|2025-11-25 16:23:40|||||||||4
1764087850000|2025-11-25 16:24:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1764087870000|2025-11-25 16:24:30|||||||||6
1764087880000|2025-11-25 16:24:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1764087890000|2025-11-25 16:24:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1764087900000|2025-11-25 16:25:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1764087910000|2025-11-25 16:25:10|||||||||52
1764087920000|2025-11-25 16:25:20|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|29
1764087930000|2025-11-25 16:25:30|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|2
1764087940000|2025-11-25 16:25:40|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|2
1764087950000|2025-11-25 16:25:50|||||||||1
1764087960000|2025-11-25 16:26:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|35
1764087970000|2025-11-25 16:26:10|||||||||1
1764087980000|2025-11-25 16:26:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|2
1764087990000|2025-11-25 16:26:30|||||||||3
1764088000000|2025-11-25 16:26:40|||||||||3
1764088010000|2025-11-25 16:26:50|||||||||2
1764088020000|2025-11-25 16:27:00|||||||||3
1764088030000|2025-11-25 16:27:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1764088040000|2025-11-25 16:27:20|||||||||18
1764088050000|2025-11-25 16:27:30|||||||||7
1764088060000|2025-11-25 16:27:40|||||||||8
1764088070000|2025-11-25 16:27:50|||||||||93
1764088080000|2025-11-25 16:28:00|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|6
1764088090000|2025-11-25 16:28:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|11
1764088100000|2025-11-25 16:28:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|11
1764088110000|2025-11-25 16:28:30|||||||||1
1764088120000|2025-11-25 16:28:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|16
1764088130000|2025-11-25 16:28:50|||||||||1
1764088140000|2025-11-25 16:29:00|||||||||83
1764088150000|2025-11-25 16:29:10|||||||||4
1764088190000|2025-11-25 16:29:50|||||||||3
1764088200000|2025-11-25 16:30:00|20.16|20|20.16|20|20.16|20|20.16|20|8
1764088210000|2025-11-25 16:30:10|||||||||12
1764088220000|2025-11-25 16:30:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|61
1764088230000|2025-11-25 16:30:30|20.16|20|20.16|20|20.16|20|20.16|20|20
1764088240000|2025-11-25 16:30:40|||||||||5
1764088250000|2025-11-25 16:30:50|||||||||12
1764088270000|2025-11-25 16:31:10|||||||||9
1764088290000|2025-11-25 16:31:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1764088300000|2025-11-25 16:31:40|20.16|20|20.16|20|20.17|20.01|20.16|20|17
1764088310000|2025-11-25 16:31:50|||||||||1
1764088320000|2025-11-25 16:32:00|||||||||14
1764088330000|2025-11-25 16:32:10|||||||||2
1764088340000|2025-11-25 16:32:20|||||||||13
1764088350000|2025-11-25 16:32:30|||||||||17
1764088360000|2025-11-25 16:32:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1764088370000|2025-11-25 16:32:50|||||||||3
1764088380000|2025-11-25 16:33:00|||||||||2
1764088390000|2025-11-25 16:33:10|||||||||1
1764088400000|2025-11-25 16:33:20|||||||||8
1764088410000|2025-11-25 16:33:30|||||||||4
1764088420000|2025-11-25 16:33:40|||||||||5
1764088430000|2025-11-25 16:33:50|||||||||5
1764088440000|2025-11-25 16:34:00|||||||||58
1764088450000|2025-11-25 16:34:10|||||||||24
1764088460000|2025-11-25 16:34:20|||||||||12
1764088470000|2025-11-25 16:34:30|||||||||7
1764088480000|2025-11-25 16:34:40|20.16|20|20.16|20|20.16|20|20.16|20|60
1764088490000|2025-11-25 16:34:50|||||||||4
1764088500000|2025-11-25 16:35:00|20.12|19.96|20.16|20|20.16|20|20.12|19.96|69
1764088510000|2025-11-25 16:35:10|||||||||11
1764088520000|2025-11-25 16:35:20|||||||||9
1764088530000|2025-11-25 16:35:30|||||||||7
1764088540000|2025-11-25 16:35:40|||||||||28
1764088550000|2025-11-25 16:35:50|||||||||2
1764088560000|2025-11-25 16:36:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1764088570000|2025-11-25 16:36:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|74
1764088580000|2025-11-25 16:36:20|||||||||1
1764088590000|2025-11-25 16:36:30|||||||||16
1764088600000|2025-11-25 16:36:40|||||||||15
1764088610000|2025-11-25 16:36:50|||||||||2
1764088620000|2025-11-25 16:37:00|||||||||13
1764088630000|2025-11-25 16:37:10|||||||||12
1764088640000|2025-11-25 16:37:20|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|55
1764088650000|2025-11-25 16:37:30|||||||||8
1764088670000|2025-11-25 16:37:50|20.16|20|20.16|20|20.16|20|20.16|20|9
1764088680000|2025-11-25 16:38:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1764088690000|2025-11-25 16:38:10|20.16|20|20.16|20|20.17|20.01|20.16|20|1
1764088710000|2025-11-25 16:38:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1764088720000|2025-11-25 16:38:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1764088730000|2025-11-25 16:38:50|||||||||1
1764088740000|2025-11-25 16:39:00|||||||||22
1764088750000|2025-11-25 16:39:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1764088760000|2025-11-25 16:39:20|||||||||21
1764088770000|2025-11-25 16:39:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|33
1764088780000|2025-11-25 16:39:40|20.16|20|20.16|20|20.16|20|20.16|20|23
1764088790000|2025-11-25 16:39:50|||||||||4
1764088800000|2025-11-25 16:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1764088810000|2025-11-25 16:40:10|||||||||1
1764088830000|2025-11-25 16:40:30|||||||||3
1764088850000|2025-11-25 16:40:50|||||||||3
1764088860000|2025-11-25 16:41:00|||||||||2
1764088870000|2025-11-25 16:41:10|||||||||1
1764088880000|2025-11-25 16:41:20|||||||||7
1764088890000|2025-11-25 16:41:30|||||||||4
1764088900000|2025-11-25 16:41:40|||||||||25
1764088910000|2025-11-25 16:41:50|||||||||8
1764088920000|2025-11-25 16:42:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|21
1764088930000|2025-11-25 16:42:10|||||||||4
1764088940000|2025-11-25 16:42:20|||||||||8
1764088950000|2025-11-25 16:42:30|||||||||8
1764088960000|2025-11-25 16:42:40|||||||||13
1764088970000|2025-11-25 16:42:50|||||||||4
1764088980000|2025-11-25 16:43:00|||||||||4
1764088990000|2025-11-25 16:43:10|||||||||9
1764089000000|2025-11-25 16:43:20|||||||||1
1764089010000|2025-11-25 16:43:30|||||||||3
1764089020000|2025-11-25 16:43:40|||||||||4
1764089030000|2025-11-25 16:43:50|20.16|20|20.16|20|20.16|20|20.16|20|7
1764089040000|2025-11-25 16:44:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|16
1764089050000|2025-11-25 16:44:10|||||||||1
1764089060000|2025-11-25 16:44:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1764089070000|2025-11-25 16:44:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1764089080000|2025-11-25 16:44:40|||||||||2
1764089090000|2025-11-25 16:44:50|||||||||4
1764089100000|2025-11-25 16:45:00|||||||||23
1764089110000|2025-11-25 16:45:10|||||||||12
1764089120000|2025-11-25 16:45:20|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|237
1764089130000|2025-11-25 16:45:30|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|11
1764089140000|2025-11-25 16:45:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1764089150000|2025-11-25 16:45:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1764089160000|2025-11-25 16:46:00|20.16|20|20.16|20|20.16|20|20.16|20|4
1764089170000|2025-11-25 16:46:10|||||||||3
1764089180000|2025-11-25 16:46:20|||||||||24
1764089190000|2025-11-25 16:46:30|||||||||3
1764089200000|2025-11-25 16:46:40|||||||||5
1764089210000|2025-11-25 16:46:50|||||||||13
1764089220000|2025-11-25 16:47:00|||||||||9
1764089230000|2025-11-25 16:47:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|69
1764089240000|2025-11-25 16:47:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1764089250000|2025-11-25 16:47:30|||||||||6
1764089280000|2025-11-25 16:48:00|||||||||15
1764089290000|2025-11-25 16:48:10|||||||||2
1764089300000|2025-11-25 16:48:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|8
1764089310000|2025-11-25 16:48:30|||||||||5
1764089320000|2025-11-25 16:48:40|||||||||4
1764089330000|2025-11-25 16:48:50|||||||||1
1764089340000|2025-11-25 16:49:00|||||||||4
1764089350000|2025-11-25 16:49:10|||||||||2
1764089360000|2025-11-25 16:49:20|||||||||2
1764089370000|2025-11-25 16:49:30|||||||||38
1764089380000|2025-11-25 16:49:40|||||||||7
1764089390000|2025-11-25 16:49:50|||||||||6
1764089400000|2025-11-25 16:50:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1764089410000|2025-11-25 16:50:10|||||||||2
1764089420000|2025-11-25 16:50:20|||||||||21
1764089430000|2025-11-25 16:50:30|||||||||3
1764089440000|2025-11-25 16:50:40|||||||||10
1764089450000|2025-11-25 16:50:50|||||||||5
1764089460000|2025-11-25 16:51:00|||||||||5
1764089470000|2025-11-25 16:51:10|||||||||1
1764089480000|2025-11-25 16:51:20|||||||||3
1764089490000|2025-11-25 16:51:30|||||||||4
1764089500000|2025-11-25 16:51:40|||||||||1
1764089510000|2025-11-25 16:51:50|||||||||2
1764089520000|2025-11-25 16:52:00|||||||||18
1764089530000|2025-11-25 16:52:10|||||||||4
1764089540000|2025-11-25 16:52:20|||||||||1
1764089550000|2025-11-25 16:52:30|||||||||4
1764089560000|2025-11-25 16:52:40|||||||||3
1764089570000|2025-11-25 16:52:50|||||||||5
1764089580000|2025-11-25 16:53:00|||||||||1
1764089590000|2025-11-25 16:53:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|14
1764089600000|2025-11-25 16:53:20|||||||||10
1764089610000|2025-11-25 16:53:30|||||||||86
1764089620000|2025-11-25 16:53:40|||||||||34
1764089630000|2025-11-25 16:53:50|||||||||19
1764089640000|2025-11-25 16:54:00|||||||||15
1764089660000|2025-11-25 16:54:20|||||||||3
1764089670000|2025-11-25 16:54:30|||||||||5
1764089690000|2025-11-25 16:54:50|||||||||2
1764089700000|2025-11-25 16:55:00|||||||||14
1764089710000|2025-11-25 16:55:10|||||||||3
1764089720000|2025-11-25 16:55:20|||||||||6
1764089730000|2025-11-25 16:55:30|||||||||4
1764089740000|2025-11-25 16:55:40|||||||||2
1764089750000|2025-11-25 16:55:50|||||||||2
1764089760000|2025-11-25 16:56:00|||||||||16
1764089770000|2025-11-25 16:56:10|||||||||5
1764089780000|2025-11-25 16:56:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1764089790000|2025-11-25 16:56:30|||||||||10
1764089800000|2025-11-25 16:56:40|||||||||5
1764089810000|2025-11-25 16:56:50|||||||||59
1764089820000|2025-11-25 16:57:00|||||||||53
1764089830000|2025-11-25 16:57:10|||||||||7
1764089840000|2025-11-25 16:57:20|||||||||4
1764089850000|2025-11-25 16:57:30|||||||||14
1764089860000|2025-11-25 16:57:40|||||||||4
1764089870000|2025-11-25 16:57:50|||||||||4
1764089880000|2025-11-25 16:58:00|||||||||3
1764089890000|2025-11-25 16:58:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|340
1764089900000|2025-11-25 16:58:20|||||||||11
1764089910000|2025-11-25 16:58:30|||||||||5
1764089920000|2025-11-25 16:58:40|||||||||1
1764089930000|2025-11-25 16:58:50|||||||||1
1764089950000|2025-11-25 16:59:10|||||||||2
1764089960000|2025-11-25 16:59:20|||||||||30
1764089970000|2025-11-25 16:59:30|||||||||19
1764089980000|2025-11-25 16:59:40|||||||||1
1764089990000|2025-11-25 16:59:50|||||||||8
1764090000000|2025-11-25 17:00:00|||||||||2
1764090010000|2025-11-25 17:00:10|||||||||32
1764090020000|2025-11-25 17:00:20|||||||||7
1764090030000|2025-11-25 17:00:30|||||||||17
1764090040000|2025-11-25 17:00:40|||||||||1
1764090050000|2025-11-25 17:00:50|||||||||1
1764090070000|2025-11-25 17:01:10|||||||||2
1764090080000|2025-11-25 17:01:20|||||||||8
1764090090000|2025-11-25 17:01:30|||||||||3
1764090100000|2025-11-25 17:01:40|||||||||4
1764090120000|2025-11-25 17:02:00|||||||||3
1764090130000|2025-11-25 17:02:10|||||||||18
1764090140000|2025-11-25 17:02:20|||||||||4
1764090150000|2025-11-25 17:02:30|||||||||7
1764090160000|2025-11-25 17:02:40|||||||||6
1764090170000|2025-11-25 17:02:50|||||||||13
1764090180000|2025-11-25 17:03:00|||||||||4
1764090190000|2025-11-25 17:03:10|||||||||5
1764090200000|2025-11-25 17:03:20|||||||||4
1764090210000|2025-11-25 17:03:30|||||||||8
1764090220000|2025-11-25 17:03:40|||||||||13
1764090230000|2025-11-25 17:03:50|||||||||5
1764090240000|2025-11-25 17:04:00|||||||||1
1764090250000|2025-11-25 17:04:10|||||||||6
1764090260000|2025-11-25 17:04:20|||||||||2
1764090270000|2025-11-25 17:04:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1764090280000|2025-11-25 17:04:40|||||||||33
1764090290000|2025-11-25 17:04:50|||||||||4
1764090300000|2025-11-25 17:05:00|||||||||30
1764090310000|2025-11-25 17:05:10|||||||||11
1764090320000|2025-11-25 17:05:20|||||||||2
1764090330000|2025-11-25 17:05:30|||||||||2
1764090340000|2025-11-25 17:05:40|||||||||5
1764090360000|2025-11-25 17:06:00|||||||||7
1764090370000|2025-11-25 17:06:10|||||||||2
1764090380000|2025-11-25 17:06:20|||||||||5
1764090390000|2025-11-25 17:06:30|||||||||5
1764090400000|2025-11-25 17:06:40|||||||||3
1764090410000|2025-11-25 17:06:50|||||||||3
1764090420000|2025-11-25 17:07:00|||||||||2
1764090430000|2025-11-25 17:07:10|||||||||2
1764090450000|2025-11-25 17:07:30|||||||||12
1764090460000|2025-11-25 17:07:40|||||||||2
1764090470000|2025-11-25 17:07:50|||||||||14
1764090480000|2025-11-25 17:08:00|||||||||2
1764090490000|2025-11-25 17:08:10|||||||||6
1764090500000|2025-11-25 17:08:20|||||||||5
1764090510000|2025-11-25 17:08:30|||||||||1
1764090520000|2025-11-25 17:08:40|||||||||4
1764090530000|2025-11-25 17:08:50|||||||||8
1764090540000|2025-11-25 17:09:00|||||||||4
1764090550000|2025-11-25 17:09:10|||||||||5
1764090560000|2025-11-25 17:09:20|||||||||16
1764090570000|2025-11-25 17:09:30|||||||||28
1764090580000|2025-11-25 17:09:40|||||||||5
1764090590000|2025-11-25 17:09:50|||||||||7
1764090600000|2025-11-25 17:10:00|||||||||7
1764090610000|2025-11-25 17:10:10|||||||||4
1764090620000|2025-11-25 17:10:20|||||||||5
1764090630000|2025-11-25 17:10:30|||||||||6
1764090640000|2025-11-25 17:10:40|||||||||3
1764090650000|2025-11-25 17:10:50|||||||||5
1764090660000|2025-11-25 17:11:00|||||||||2
1764090670000|2025-11-25 17:11:10|||||||||6
1764090680000|2025-11-25 17:11:20|||||||||4
1764090690000|2025-11-25 17:11:30|||||||||4
1764090700000|2025-11-25 17:11:40|||||||||7
1764090710000|2025-11-25 17:11:50|||||||||4
1764090720000|2025-11-25 17:12:00|||||||||7
1764090730000|2025-11-25 17:12:10|||||||||1
1764090740000|2025-11-25 17:12:20|||||||||5
1764090750000|2025-11-25 17:12:30|||||||||3
1764090760000|2025-11-25 17:12:40|||||||||5
1764090770000|2025-11-25 17:12:50|||||||||2
1764090780000|2025-11-25 17:13:00|||||||||7
1764090790000|2025-11-25 17:13:10|||||||||6
1764090800000|2025-11-25 17:13:20|||||||||9
1764090810000|2025-11-25 17:13:30|||||||||5
1764090820000|2025-11-25 17:13:40|||||||||5
1764090830000|2025-11-25 17:13:50|||||||||5
1764090840000|2025-11-25 17:14:00|||||||||7
1764090850000|2025-11-25 17:14:10|||||||||8
1764090860000|2025-11-25 17:14:20|||||||||1
1764090870000|2025-11-25 17:14:30|||||||||5
1764090880000|2025-11-25 17:14:40|||||||||3
1764090890000|2025-11-25 17:14:50|||||||||1
1764090900000|2025-11-25 17:15:00|||||||||8
1764090920000|2025-11-25 17:15:20|||||||||6
1764090940000|2025-11-25 17:15:40|||||||||3
1764090950000|2025-11-25 17:15:50|||||||||1
1764090960000|2025-11-25 17:16:00|||||||||5
1764090970000|2025-11-25 17:16:10|||||||||2
1764090980000|2025-11-25 17:16:20|||||||||7
1764090990000|2025-11-25 17:16:30|||||||||2
1764091000000|2025-11-25 17:16:40|||||||||1
1764091010000|2025-11-25 17:16:50|||||||||2
1764091020000|2025-11-25 17:17:00|||||||||1
1764091030000|2025-11-25 17:17:10|||||||||6
1764091040000|2025-11-25 17:17:20|||||||||2
1764091050000|2025-11-25 17:17:30|||||||||3
1764091060000|2025-11-25 17:17:40|||||||||5
1764091070000|2025-11-25 17:17:50|||||||||8
1764091080000|2025-11-25 17:18:00|||||||||3
1764091090000|2025-11-25 17:18:10|||||||||3
1764091100000|2025-11-25 17:18:20|||||||||6
1764091110000|2025-11-25 17:18:30|||||||||1
1764091120000|2025-11-25 17:18:40|||||||||23
1764091130000|2025-11-25 17:18:50|||||||||5
1764091140000|2025-11-25 17:19:00|||||||||7
1764091150000|2025-11-25 17:19:10|||||||||6
1764091160000|2025-11-25 17:19:20|||||||||7
1764091170000|2025-11-25 17:19:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1764091180000|2025-11-25 17:19:40|||||||||2
1764091190000|2025-11-25 17:19:50|||||||||13
1764091200000|2025-11-25 17:20:00|||||||||2
1764091210000|2025-11-25 17:20:10|||||||||8
1764091220000|2025-11-25 17:20:20|||||||||3
1764091230000|2025-11-25 17:20:30|||||||||4
1764091240000|2025-11-25 17:20:40|||||||||3
1764091250000|2025-11-25 17:20:50|||||||||1
1764091260000|2025-11-25 17:21:00|||||||||6
1764091270000|2025-11-25 17:21:10|||||||||5
1764091280000|2025-11-25 17:21:20|||||||||3
1764091290000|2025-11-25 17:21:30|||||||||3
1764091300000|2025-11-25 17:21:40|||||||||2
1764091310000|2025-11-25 17:21:50|||||||||5
1764091320000|2025-11-25 17:22:00|||||||||7
1764091330000|2025-11-25 17:22:10|||||||||3
1764091340000|2025-11-25 17:22:20|||||||||5
1764091350000|2025-11-25 17:22:30|||||||||1
1764091360000|2025-11-25 17:22:40|||||||||5
1764091370000|2025-11-25 17:22:50|||||||||12
1764091380000|2025-11-25 17:23:00|||||||||1
1764091390000|2025-11-25 17:23:10|||||||||14
1764091400000|2025-11-25 17:23:20|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|184
1764091410000|2025-11-25 17:23:30|||||||||1
1764091420000|2025-11-25 17:23:40|||||||||4
1764091430000|2025-11-25 17:23:50|||||||||3
1764091440000|2025-11-25 17:24:00|||||||||1
1764091450000|2025-11-25 17:24:10|||||||||6
1764091460000|2025-11-25 17:24:20|||||||||1
1764091470000|2025-11-25 17:24:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|238
1764091480000|2025-11-25 17:24:40|||||||||2
1764091490000|2025-11-25 17:24:50|||||||||7
1764091500000|2025-11-25 17:25:00|||||||||3
1764091510000|2025-11-25 17:25:10|||||||||6
1764091520000|2025-11-25 17:25:20|||||||||4
1764091530000|2025-11-25 17:25:30|||||||||4
1764091540000|2025-11-25 17:25:40|||||||||4
1764091550000|2025-11-25 17:25:50|||||||||4
1764091560000|2025-11-25 17:26:00|||||||||23
1764091570000|2025-11-25 17:26:10|||||||||2
1764091580000|2025-11-25 17:26:20|||||||||2
1764091590000|2025-11-25 17:26:30|||||||||5
1764091610000|2025-11-25 17:26:50|||||||||7
1764091620000|2025-11-25 17:27:00|||||||||3
1764091630000|2025-11-25 17:27:10|||||||||6
1764091640000|2025-11-25 17:27:20|||||||||3
1764091650000|2025-11-25 17:27:30|||||||||1
1764091660000|2025-11-25 17:27:40|||||||||2
1764091670000|2025-11-25 17:27:50|||||||||9
1764091680000|2025-11-25 17:28:00|||||||||5
1764091700000|2025-11-25 17:28:20|||||||||6
1764091710000|2025-11-25 17:28:30|||||||||5
1764091720000|2025-11-25 17:28:40|||||||||5
1764091730000|2025-11-25 17:28:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|332
1764091760000|2025-11-25 17:29:20|||||||||2
1764091770000|2025-11-25 17:29:30|||||||||22
1764091780000|2025-11-25 17:29:40|||||||||28
1764091790000|2025-11-25 17:29:50|||||||||7
1764091810000|2025-11-25 17:30:10|||||||||2
1764091820000|2025-11-25 17:30:20|||||||||8
1764091830000|2025-11-25 17:30:30|20|19.84|20|19.84|20|19.84|20|19.84|55
1764091840000|2025-11-25 17:30:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1764091850000|2025-11-25 17:30:50|||||||||4
1764091890000|2025-11-25 17:31:30|||||||||2
1764091900000|2025-11-25 17:31:40|||||||||3
1764091910000|2025-11-25 17:31:50|||||||||103
1764091920000|2025-11-25 17:32:00|||||||||152
1764091940000|2025-11-25 17:32:20|||||||||2
1764091960000|2025-11-25 17:32:40|||||||||1
1764091970000|2025-11-25 17:32:50|||||||||4
1764091980000|2025-11-25 17:33:00|||||||||43
1764091990000|2025-11-25 17:33:10|||||||||11
1764092000000|2025-11-25 17:33:20|||||||||2
1764092010000|2025-11-25 17:33:30|||||||||2
1764092020000|2025-11-25 17:33:40|20|19.84|20|19.84|20|19.84|20|19.84|11
1764092030000|2025-11-25 17:33:50|||||||||3
1764092040000|2025-11-25 17:34:00|||||||||2
1764092050000|2025-11-25 17:34:10|||||||||1
1764092060000|2025-11-25 17:34:20|||||||||15
1764092070000|2025-11-25 17:34:30|||||||||59
1764092090000|2025-11-25 17:34:50|||||||||5
1764092100000|2025-11-25 17:35:00|||||||||2
1764092110000|2025-11-25 17:35:10|||||||||15
1764092120000|2025-11-25 17:35:20|||||||||14
1764092130000|2025-11-25 17:35:30|||||||||1
1764092140000|2025-11-25 17:35:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1764092160000|2025-11-25 17:36:00|||||||||17
1764092170000|2025-11-25 17:36:10|||||||||1
1764092190000|2025-11-25 17:36:30|||||||||9
1764092200000|2025-11-25 17:36:40|||||||||2
1764092210000|2025-11-25 17:36:50|||||||||2
1764092220000|2025-11-25 17:37:00|||||||||1
1764092230000|2025-11-25 17:37:10|||||||||2
1764092250000|2025-11-25 17:37:30|20|19.84|20|19.84|20|19.84|20|19.84|36
1764092270000|2025-11-25 17:37:50|||||||||3
1764092280000|2025-11-25 17:38:00|||||||||2
1764092300000|2025-11-25 17:38:20|||||||||1
1764092310000|2025-11-25 17:38:30|||||||||2
1764092320000|2025-11-25 17:38:40|||||||||6
1764092330000|2025-11-25 17:38:50|||||||||10
1764092340000|2025-11-25 17:39:00|||||||||1
1764092350000|2025-11-25 17:39:10|||||||||9
1764092360000|2025-11-25 17:39:20|||||||||2
1764092370000|2025-11-25 17:39:30|||||||||8
1764092380000|2025-11-25 17:39:40|||||||||2
1764092390000|2025-11-25 17:39:50|||||||||4
1764092400000|2025-11-25 17:40:00|||||||||6
1764092410000|2025-11-25 17:40:10|||||||||3
1764092420000|2025-11-25 17:40:20|||||||||10
1764092430000|2025-11-25 17:40:30|||||||||4
1764092440000|2025-11-25 17:40:40|||||||||2
1764092460000|2025-11-25 17:41:00|||||||||8
1764092470000|2025-11-25 17:41:10|||||||||8
1764092480000|2025-11-25 17:41:20|||||||||14
1764092490000|2025-11-25 17:41:30|||||||||4
1764092500000|2025-11-25 17:41:40|||||||||1
1764092510000|2025-11-25 17:41:50|||||||||1
1764092520000|2025-11-25 17:42:00|||||||||8
1764092530000|2025-11-25 17:42:10|||||||||3
1764092540000|2025-11-25 17:42:20|||||||||35
1764092550000|2025-11-25 17:42:30|||||||||3
1764092560000|2025-11-25 17:42:40|||||||||5
1764092570000|2025-11-25 17:42:50|||||||||11
1764092580000|2025-11-25 17:43:00|||||||||28
1764092590000|2025-11-25 17:43:10|||||||||4
1764092600000|2025-11-25 17:43:20|||||||||30
1764092610000|2025-11-25 17:43:30|||||||||8
1764092620000|2025-11-25 17:43:40|||||||||36
1764092630000|2025-11-25 17:43:50|||||||||22
1764092640000|2025-11-25 17:44:00|||||||||4
1764092650000|2025-11-25 17:44:10|||||||||3
1764092660000|2025-11-25 17:44:20|||||||||4
1764092670000|2025-11-25 17:44:30|||||||||32
1764092680000|2025-11-25 17:44:40|||||||||11
1764092690000|2025-11-25 17:44:50|||||||||93
1764092700000|2025-11-25 17:45:00|||||||||1
1764092720000|2025-11-25 17:45:20|||||||||29
1764092730000|2025-11-25 17:45:30|||||||||1
1764092750000|2025-11-25 17:45:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|28
1764092760000|2025-11-25 17:46:00|||||||||47
1764092780000|2025-11-25 17:46:20|||||||||1
1764092790000|2025-11-25 17:46:30|||||||||7
1764092800000|2025-11-25 17:46:40|||||||||9
1764092810000|2025-11-25 17:46:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1764092820000|2025-11-25 17:47:00|20|19.84|20|19.84|20|19.84|20|19.84|2
1764092850000|2025-11-25 17:47:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|140
1764092860000|2025-11-25 17:47:40|||||||||3
1764092880000|2025-11-25 17:48:00|||||||||6
1764092890000|2025-11-25 17:48:10|||||||||4
1764092900000|2025-11-25 17:48:20|||||||||6
1764092910000|2025-11-25 17:48:30|||||||||1
1764092920000|2025-11-25 17:48:40|||||||||15
1764092930000|2025-11-25 17:48:50|||||||||4
1764092940000|2025-11-25 17:49:00|||||||||10
1764092950000|2025-11-25 17:49:10|||||||||4
1764092960000|2025-11-25 17:49:20|||||||||1
1764092970000|2025-11-25 17:49:30|||||||||1
1764093000000|2025-11-25 17:50:00|||||||||1
1764093010000|2025-11-25 17:50:10|||||||||6
1764093020000|2025-11-25 17:50:20|||||||||1
1764093030000|2025-11-25 17:50:30|||||||||2
1764093040000|2025-11-25 17:50:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1764093050000|2025-11-25 17:50:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1764093060000|2025-11-25 17:51:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1764093070000|2025-11-25 17:51:10|||||||||1
1764093080000|2025-11-25 17:51:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1764093090000|2025-11-25 17:51:30|||||||||1
1764093100000|2025-11-25 17:51:40|||||||||7
1764093120000|2025-11-25 17:52:00|||||||||5
1764093150000|2025-11-25 17:52:30|||||||||2
1764093160000|2025-11-25 17:52:40|||||||||15
1764093170000|2025-11-25 17:52:50|||||||||2
1764093180000|2025-11-25 17:53:00|||||||||1
1764093190000|2025-11-25 17:53:10|||||||||2
1764093200000|2025-11-25 17:53:20|||||||||1
1764093210000|2025-11-25 17:53:30|||||||||11
1764093220000|2025-11-25 17:53:40|||||||||1
1764093230000|2025-11-25 17:53:50|||||||||2
1764093240000|2025-11-25 17:54:00|||||||||1
1764093250000|2025-11-25 17:54:10|||||||||26
1764093260000|2025-11-25 17:54:20|||||||||3
1764093270000|2025-11-25 17:54:30|||||||||6
1764093290000|2025-11-25 17:54:50|||||||||1
1764093310000|2025-11-25 17:55:10|||||||||3
1764093320000|2025-11-25 17:55:20|||||||||3
1764093330000|2025-11-25 17:55:30|||||||||1
1764093340000|2025-11-25 17:55:40|||||||||5
1764093350000|2025-11-25 17:55:50|||||||||12
1764093360000|2025-11-25 17:56:00|||||||||2
1764093370000|2025-11-25 17:56:10|||||||||4
1764093380000|2025-11-25 17:56:20|||||||||2
1764093390000|2025-11-25 17:56:30|||||||||7
1764093400000|2025-11-25 17:56:40|||||||||16
1764093410000|2025-11-25 17:56:50|||||||||2
1764093420000|2025-11-25 17:57:00|||||||||3
1764093430000|2025-11-25 17:57:10|||||||||2
1764093440000|2025-11-25 17:57:20|||||||||2
1764093450000|2025-11-25 17:57:30|||||||||2
1764093460000|2025-11-25 17:57:40|||||||||3
1764093470000|2025-11-25 17:57:50|||||||||2
1764093480000|2025-11-25 17:58:00|||||||||1
1764093490000|2025-11-25 17:58:10|||||||||4
1764093500000|2025-11-25 17:58:20|||||||||2
1764093510000|2025-11-25 17:58:30|||||||||2
1764093520000|2025-11-25 17:58:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|193
1764093540000|2025-11-25 17:59:00|||||||||56
1764093550000|2025-11-25 17:59:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|27
1764093560000|2025-11-25 17:59:20|||||||||2
1764093570000|2025-11-25 17:59:30|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|247
1764093580000|2025-11-25 17:59:40|||||||||2
1764093590000|2025-11-25 17:59:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1764093600000|2025-11-25 18:00:00|||||||||2
1764093610000|2025-11-25 18:00:10|||||||||51
1764093620000|2025-11-25 18:00:20|||||||||3
1764093640000|2025-11-25 18:00:40|||||||||51
1764093650000|2025-11-25 18:00:50|||||||||2
1764093670000|2025-11-25 18:01:10|||||||||1
1764093690000|2025-11-25 18:01:30|||||||||1
1764093700000|2025-11-25 18:01:40|||||||||1
1764093720000|2025-11-25 18:02:00|||||||||2
1764093730000|2025-11-25 18:02:10|||||||||2
1764093740000|2025-11-25 18:02:20|||||||||1
1764093750000|2025-11-25 18:02:30|||||||||14
1764093760000|2025-11-25 18:02:40|||||||||3
1764093770000|2025-11-25 18:02:50|||||||||1
1764093780000|2025-11-25 18:03:00|||||||||1
1764093790000|2025-11-25 18:03:10|20|19.84|20|19.84|20|19.84|20|19.84|16
1764093800000|2025-11-25 18:03:20|||||||||28
1764093810000|2025-11-25 18:03:30|||||||||6
1764093820000|2025-11-25 18:03:40|||||||||6
1764093830000|2025-11-25 18:03:50|||||||||9
1764093840000|2025-11-25 18:04:00|||||||||3
1764093850000|2025-11-25 18:04:10|||||||||4
1764093870000|2025-11-25 18:04:30|||||||||5
1764093880000|2025-11-25 18:04:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|15
1764093890000|2025-11-25 18:04:50|||||||||1
1764093900000|2025-11-25 18:05:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1764093920000|2025-11-25 18:05:20|||||||||22
1764093930000|2025-11-25 18:05:30|||||||||7
1764093940000|2025-11-25 18:05:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1764093950000|2025-11-25 18:05:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|214
1764093960000|2025-11-25 18:06:00|||||||||1
1764093970000|2025-11-25 18:06:10|||||||||3
1764093980000|2025-11-25 18:06:20|||||||||1
1764093990000|2025-11-25 18:06:30|||||||||19
1764094000000|2025-11-25 18:06:40|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|9
1764094010000|2025-11-25 18:06:50|||||||||2
1764094020000|2025-11-25 18:07:00|||||||||11
1764094030000|2025-11-25 18:07:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|30
1764094040000|2025-11-25 18:07:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1764094060000|2025-11-25 18:07:40|20.07|19.91|20.09|19.93|20.09|19.93|20.05|19.89|2
1764094070000|2025-11-25 18:07:50|||||||||8
1764094110000|2025-11-25 18:08:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1764094120000|2025-11-25 18:08:40|||||||||5
1764094140000|2025-11-25 18:09:00|||||||||7
1764094150000|2025-11-25 18:09:10|||||||||2
1764094160000|2025-11-25 18:09:20|||||||||1
1764094180000|2025-11-25 18:09:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1764094190000|2025-11-25 18:09:50|||||||||1
1764094200000|2025-11-25 18:10:00|||||||||4
1764094210000|2025-11-25 18:10:10|||||||||7
1764094230000|2025-11-25 18:10:30|||||||||28
1764094240000|2025-11-25 18:10:40|||||||||6
1764094250000|2025-11-25 18:10:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|45
1764094260000|2025-11-25 18:11:00|||||||||30
1764094270000|2025-11-25 18:11:10|||||||||26
1764094280000|2025-11-25 18:11:20|||||||||16
1764094290000|2025-11-25 18:11:30|||||||||72
1764094300000|2025-11-25 18:11:40|||||||||3
1764094320000|2025-11-25 18:12:00|||||||||8
1764094330000|2025-11-25 18:12:10|||||||||5
1764094360000|2025-11-25 18:12:40|||||||||2
1764094390000|2025-11-25 18:13:10|||||||||1
1764094400000|2025-11-25 18:13:20|||||||||3
1764094420000|2025-11-25 18:13:40|||||||||2
1764094430000|2025-11-25 18:13:50|||||||||2
1764094450000|2025-11-25 18:14:10|||||||||1
1764094460000|2025-11-25 18:14:20|||||||||2
1764094470000|2025-11-25 18:14:30|||||||||1
1764094490000|2025-11-25 18:14:50|||||||||7
1764094500000|2025-11-25 18:15:00|||||||||1
1764094520000|2025-11-25 18:15:20|||||||||5
1764094530000|2025-11-25 18:15:30|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|278
1764094560000|2025-11-25 18:16:00|||||||||3
1764094570000|2025-11-25 18:16:10|||||||||1
1764094600000|2025-11-25 18:16:40|||||||||18
1764094650000|2025-11-25 18:17:30|||||||||1
1764094680000|2025-11-25 18:18:00|||||||||5
1764094690000|2025-11-25 18:18:10|||||||||2
1764094710000|2025-11-25 18:18:30|||||||||14
1764094720000|2025-11-25 18:18:40|||||||||1
1764094740000|2025-11-25 18:19:00|||||||||12
1764094750000|2025-11-25 18:19:10|||||||||7
1764094760000|2025-11-25 18:19:20|||||||||1
1764094790000|2025-11-25 18:19:50|||||||||1
1764094830000|2025-11-25 18:20:30|||||||||1
1764094850000|2025-11-25 18:20:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|37
1764094860000|2025-11-25 18:21:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1764094870000|2025-11-25 18:21:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|4
1764094880000|2025-11-25 18:21:20|||||||||1
1764094890000|2025-11-25 18:21:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1764094900000|2025-11-25 18:21:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1764094910000|2025-11-25 18:21:50|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|175
1764094920000|2025-11-25 18:22:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|4
1764094930000|2025-11-25 18:22:10|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|131
1764094940000|2025-11-25 18:22:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1764094950000|2025-11-25 18:22:30|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|6
1764094960000|2025-11-25 18:22:40|||||||||18
1764094970000|2025-11-25 18:22:50|||||||||77
1764095000000|2025-11-25 18:23:20|||||||||5
1764095020000|2025-11-25 18:23:40|||||||||101
1764095040000|2025-11-25 18:24:00|||||||||1
1764095060000|2025-11-25 18:24:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|8
1764095070000|2025-11-25 18:24:30|||||||||1
1764095090000|2025-11-25 18:24:50|||||||||1
1764095100000|2025-11-25 18:25:00|20|19.84|20|19.84|20|19.84|19.99|19.83|2
1764095110000|2025-11-25 18:25:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1764095120000|2025-11-25 18:25:20|||||||||2
1764095140000|2025-11-25 18:25:40|||||||||2
1764095160000|2025-11-25 18:26:00|||||||||1
1764095170000|2025-11-25 18:26:10|||||||||6
1764095180000|2025-11-25 18:26:20|||||||||1
1764095200000|2025-11-25 18:26:40|||||||||1
1764095210000|2025-11-25 18:26:50|||||||||3
1764095220000|2025-11-25 18:27:00|||||||||1
1764095230000|2025-11-25 18:27:10|||||||||2
1764095240000|2025-11-25 18:27:20|||||||||7
1764095250000|2025-11-25 18:27:30|||||||||1
1764095260000|2025-11-25 18:27:40|||||||||20
1764095270000|2025-11-25 18:27:50|||||||||1
1764095280000|2025-11-25 18:28:00|||||||||4
1764095300000|2025-11-25 18:28:20|||||||||1
1764095310000|2025-11-25 18:28:30|||||||||4
1764095320000|2025-11-25 18:28:40|||||||||2
1764095330000|2025-11-25 18:28:50|||||||||49
1764095340000|2025-11-25 18:29:00|||||||||4
1764095350000|2025-11-25 18:29:10|||||||||1
1764095360000|2025-11-25 18:29:20|||||||||1
1764095370000|2025-11-25 18:29:30|||||||||2
1764095390000|2025-11-25 18:29:50|||||||||4
1764095410000|2025-11-25 18:30:10|||||||||41
1764095420000|2025-11-25 18:30:20|||||||||6
1764095440000|2025-11-25 18:30:40|||||||||1
1764095450000|2025-11-25 18:30:50|||||||||7
1764095470000|2025-11-25 18:31:10|||||||||2
1764095480000|2025-11-25 18:31:20|||||||||3
1764095490000|2025-11-25 18:31:30|||||||||1
1764095510000|2025-11-25 18:31:50|||||||||8
1764095520000|2025-11-25 18:32:00|||||||||3
1764095530000|2025-11-25 18:32:10|||||||||1
1764095540000|2025-11-25 18:32:20|||||||||3
1764095550000|2025-11-25 18:32:30|||||||||3
1764095560000|2025-11-25 18:32:40|||||||||1
1764095580000|2025-11-25 18:33:00|||||||||2
1764095600000|2025-11-25 18:33:20|||||||||1
1764095620000|2025-11-25 18:33:40|||||||||104
1764095630000|2025-11-25 18:33:50|||||||||1
1764095640000|2025-11-25 18:34:00|||||||||1
1764095660000|2025-11-25 18:34:20|||||||||6
1764095680000|2025-11-25 18:34:40|||||||||1
1764095690000|2025-11-25 18:34:50|||||||||1
1764095700000|2025-11-25 18:35:00|||||||||1
1764095710000|2025-11-25 18:35:10|||||||||3
1764095720000|2025-11-25 18:35:20|||||||||2
1764095730000|2025-11-25 18:35:30|||||||||3
1764095740000|2025-11-25 18:35:40|||||||||1
1764095750000|2025-11-25 18:35:50|||||||||84
1764095760000|2025-11-25 18:36:00|||||||||1
1764095770000|2025-11-25 18:36:10|||||||||1
1764095790000|2025-11-25 18:36:30|||||||||2
1764095810000|2025-11-25 18:36:50|||||||||5
1764095820000|2025-11-25 18:37:00|||||||||2
1764095830000|2025-11-25 18:37:10|||||||||2
1764095840000|2025-11-25 18:37:20|||||||||2
1764095850000|2025-11-25 18:37:30|||||||||1
1764095860000|2025-11-25 18:37:40|||||||||71
1764095870000|2025-11-25 18:37:50|||||||||1
1764095890000|2025-11-25 18:38:10|||||||||2
1764095900000|2025-11-25 18:38:20|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|168
1764095910000|2025-11-25 18:38:30|||||||||5
1764095920000|2025-11-25 18:38:40|||||||||1
1764095930000|2025-11-25 18:38:50|||||||||1
1764095950000|2025-11-25 18:39:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|33
1764095960000|2025-11-25 18:39:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|94
1764095970000|2025-11-25 18:39:30|||||||||3
1764095980000|2025-11-25 18:39:40|||||||||31
1764095990000|2025-11-25 18:39:50|||||||||11
1764096000000|2025-11-25 18:40:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|41
1764096010000|2025-11-25 18:40:10|||||||||14
1764096020000|2025-11-25 18:40:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1764096030000|2025-11-25 18:40:30|||||||||27
1764096070000|2025-11-25 18:41:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|38
1764096080000|2025-11-25 18:41:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|36
1764096110000|2025-11-25 18:41:50|||||||||14
1764096120000|2025-11-25 18:42:00|||||||||4
1764096130000|2025-11-25 18:42:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|32
1764096140000|2025-11-25 18:42:20|||||||||10
1764096150000|2025-11-25 18:42:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1764096160000|2025-11-25 18:42:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1764096170000|2025-11-25 18:42:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1764096180000|2025-11-25 18:43:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1764096190000|2025-11-25 18:43:10|||||||||11
1764096200000|2025-11-25 18:43:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|26
1764096210000|2025-11-25 18:43:30|||||||||7
1764096250000|2025-11-25 18:44:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|26
1764096280000|2025-11-25 18:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1764096290000|2025-11-25 18:44:50|||||||||16
1764096300000|2025-11-25 18:45:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|17
1764096310000|2025-11-25 18:45:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1764096320000|2025-11-25 18:45:20|||||||||14
1764096380000|2025-11-25 18:46:20|||||||||38
1764096400000|2025-11-25 18:46:40|||||||||1
1764096410000|2025-11-25 18:46:50|||||||||4
1764096420000|2025-11-25 18:47:00|||||||||3
1764096430000|2025-11-25 18:47:10|||||||||8
1764096470000|2025-11-25 18:47:50|||||||||1
1764096480000|2025-11-25 18:48:00|||||||||2
1764096490000|2025-11-25 18:48:10|||||||||1
1764096500000|2025-11-25 18:48:20|||||||||1
1764096510000|2025-11-25 18:48:30|||||||||5
1764096530000|2025-11-25 18:48:50|||||||||1
1764096550000|2025-11-25 18:49:10|||||||||1
1764096560000|2025-11-25 18:49:20|||||||||1
1764096570000|2025-11-25 18:49:30|||||||||5
1764096610000|2025-11-25 18:50:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1764096620000|2025-11-25 18:50:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|39
1764096630000|2025-11-25 18:50:30|||||||||3
1764096640000|2025-11-25 18:50:40|||||||||2
1764096650000|2025-11-25 18:50:50|||||||||1
1764096670000|2025-11-25 18:51:10|||||||||2
1764096680000|2025-11-25 18:51:20|||||||||1
1764096690000|2025-11-25 18:51:30|||||||||1
1764096700000|2025-11-25 18:51:40|||||||||1
1764096720000|2025-11-25 18:52:00|||||||||109
1764096730000|2025-11-25 18:52:10|||||||||108
1764096740000|2025-11-25 18:52:20|||||||||2
1764096760000|2025-11-25 18:52:40|||||||||11
1764096770000|2025-11-25 18:52:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1764096780000|2025-11-25 18:53:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|29
1764096790000|2025-11-25 18:53:10|||||||||2
1764096800000|2025-11-25 18:53:20|||||||||12
1764096810000|2025-11-25 18:53:30|||||||||2
1764096820000|2025-11-25 18:53:40|||||||||1
1764096830000|2025-11-25 18:53:50|||||||||2
1764096840000|2025-11-25 18:54:00|||||||||37
1764096850000|2025-11-25 18:54:10|||||||||2
1764096860000|2025-11-25 18:54:20|||||||||4
1764096870000|2025-11-25 18:54:30|||||||||1
1764096890000|2025-11-25 18:54:50|||||||||16
1764096900000|2025-11-25 18:55:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1764096930000|2025-11-25 18:55:30|||||||||2
1764096970000|2025-11-25 18:56:10|||||||||2
1764096980000|2025-11-25 18:56:20|||||||||4
1764096990000|2025-11-25 18:56:30|||||||||4
1764097010000|2025-11-25 18:56:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|89
1764097020000|2025-11-25 18:57:00|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|3
1764097030000|2025-11-25 18:57:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|50
1764097050000|2025-11-25 18:57:30|||||||||1
1764097060000|2025-11-25 18:57:40|||||||||2
1764097100000|2025-11-25 18:58:20|||||||||9
1764097130000|2025-11-25 18:58:50|||||||||1
1764097140000|2025-11-25 18:59:00|||||||||2
1764097160000|2025-11-25 18:59:20|||||||||10
1764097170000|2025-11-25 18:59:30|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|82
1764097180000|2025-11-25 18:59:40|||||||||2
1764097190000|2025-11-25 18:59:50|||||||||9
1764097200000|2025-11-25 19:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|23
1764097220000|2025-11-25 19:00:20|||||||||1
1764097240000|2025-11-25 19:00:40|||||||||3
1764097270000|2025-11-25 19:01:10|||||||||2
1764097280000|2025-11-25 19:01:20|||||||||4
1764097310000|2025-11-25 19:01:50|||||||||1
1764097320000|2025-11-25 19:02:00|||||||||3
1764097330000|2025-11-25 19:02:10|||||||||1
1764097350000|2025-11-25 19:02:30|||||||||4
1764097360000|2025-11-25 19:02:40|||||||||1
1764097380000|2025-11-25 19:03:00|||||||||2
1764097390000|2025-11-25 19:03:10|||||||||4
1764097400000|2025-11-25 19:03:20|||||||||17
1764097410000|2025-11-25 19:03:30|||||||||3
1764097420000|2025-11-25 19:03:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|15
1764097430000|2025-11-25 19:03:50|||||||||1
1764097440000|2025-11-25 19:04:00|||||||||4
1764097450000|2025-11-25 19:04:10|||||||||1
1764097460000|2025-11-25 19:04:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1764097470000|2025-11-25 19:04:30|||||||||2
1764097490000|2025-11-25 19:04:50|||||||||4
1764097500000|2025-11-25 19:05:00|||||||||1
1764097510000|2025-11-25 19:05:10|||||||||1
1764097530000|2025-11-25 19:05:30|||||||||7
1764097540000|2025-11-25 19:05:40|||||||||2
1764097570000|2025-11-25 19:06:10|||||||||3
1764097580000|2025-11-25 19:06:20|||||||||5
1764097600000|2025-11-25 19:06:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|44
1764097620000|2025-11-25 19:07:00|||||||||4
1764097640000|2025-11-25 19:07:20|||||||||1
1764097650000|2025-11-25 19:07:30|||||||||3
1764097700000|2025-11-25 19:08:20|||||||||2
1764097710000|2025-11-25 19:08:30|||||||||1
1764097730000|2025-11-25 19:08:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1764097740000|2025-11-25 19:09:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1764097750000|2025-11-25 19:09:10|||||||||2
1764097760000|2025-11-25 19:09:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1764097770000|2025-11-25 19:09:30|||||||||3
1764097780000|2025-11-25 19:09:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|14
1764097790000|2025-11-25 19:09:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1764097800000|2025-11-25 19:10:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1764097810000|2025-11-25 19:10:10|||||||||68
1764097820000|2025-11-25 19:10:20|||||||||31
1764097830000|2025-11-25 19:10:30|||||||||10
1764097850000|2025-11-25 19:10:50|||||||||3
1764097870000|2025-11-25 19:11:10|||||||||2
1764097880000|2025-11-25 19:11:20|||||||||2
1764097890000|2025-11-25 19:11:30|||||||||7
1764097900000|2025-11-25 19:11:40|||||||||2
1764097910000|2025-11-25 19:11:50|||||||||5
1764097920000|2025-11-25 19:12:00|||||||||1
1764097930000|2025-11-25 19:12:10|||||||||3
1764097940000|2025-11-25 19:12:20|20|19.84|20|19.84|20|19.84|20|19.84|33
1764097950000|2025-11-25 19:12:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|21
1764097960000|2025-11-25 19:12:40|||||||||64
1764097970000|2025-11-25 19:12:50|||||||||112
1764097980000|2025-11-25 19:13:00|20|19.84|20|19.84|20|19.84|20|19.84|25
1764097990000|2025-11-25 19:13:10|||||||||4
1764098000000|2025-11-25 19:13:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1764098010000|2025-11-25 19:13:30|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1764098020000|2025-11-25 19:13:40|||||||||12
1764098030000|2025-11-25 19:13:50|||||||||21
1764098050000|2025-11-25 19:14:10|||||||||2
1764098070000|2025-11-25 19:14:30|||||||||1
1764098080000|2025-11-25 19:14:40|||||||||1
1764098090000|2025-11-25 19:14:50|||||||||23
1764098100000|2025-11-25 19:15:00|||||||||3
1764098120000|2025-11-25 19:15:20|||||||||12
1764098130000|2025-11-25 19:15:30|||||||||4
1764098140000|2025-11-25 19:15:40|||||||||2
1764098160000|2025-11-25 19:16:00|||||||||2
1764098180000|2025-11-25 19:16:20|||||||||2
1764098190000|2025-11-25 19:16:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1764098200000|2025-11-25 19:16:40|||||||||3
1764098210000|2025-11-25 19:16:50|20|19.84|20|19.84|20|19.84|20|19.84|7
1764098250000|2025-11-25 19:17:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1764098260000|2025-11-25 19:17:40|20|19.84|20|19.84|20|19.84|20|19.84|34
1764098270000|2025-11-25 19:17:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|27
1764098280000|2025-11-25 19:18:00|||||||||1
1764098300000|2025-11-25 19:18:20|||||||||4
1764098310000|2025-11-25 19:18:30|||||||||2
1764098320000|2025-11-25 19:18:40|||||||||45
1764098330000|2025-11-25 19:18:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1764098340000|2025-11-25 19:19:00|||||||||39
1764098360000|2025-11-25 19:19:20|||||||||2
1764098370000|2025-11-25 19:19:30|||||||||77
1764098380000|2025-11-25 19:19:40|||||||||2
1764098400000|2025-11-25 19:20:00|20.05|19.89|20.05|19.89|20.09|19.93|20.05|19.89|69
1764098410000|2025-11-25 19:20:10|||||||||2
1764098420000|2025-11-25 19:20:20|||||||||10
1764098440000|2025-11-25 19:20:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1764098460000|2025-11-25 19:21:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1764098470000|2025-11-25 19:21:10|||||||||1628
1764098490000|2025-11-25 19:21:30|||||||||1
1764098500000|2025-11-25 19:21:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1764098520000|2025-11-25 19:22:00|||||||||6
1764098530000|2025-11-25 19:22:10|20|19.84|20.04|19.88|20.04|19.88|20|19.84|61
1764098540000|2025-11-25 19:22:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|21
1764098550000|2025-11-25 19:22:30|||||||||19
1764098560000|2025-11-25 19:22:40|||||||||7
1764098570000|2025-11-25 19:22:50|||||||||2
1764098580000|2025-11-25 19:23:00|||||||||2
1764098590000|2025-11-25 19:23:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1764098600000|2025-11-25 19:23:20|||||||||4
1764098630000|2025-11-25 19:23:50|||||||||62
1764098640000|2025-11-25 19:24:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1764098650000|2025-11-25 19:24:10|||||||||1
1764098660000|2025-11-25 19:24:20|||||||||2
1764098680000|2025-11-25 19:24:40|||||||||2
1764098690000|2025-11-25 19:24:50|||||||||40
1764098720000|2025-11-25 19:25:20|||||||||6
1764098730000|2025-11-25 19:25:30|||||||||1
1764098750000|2025-11-25 19:25:50|||||||||3
1764098760000|2025-11-25 19:26:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1764098780000|2025-11-25 19:26:20|||||||||1
1764098790000|2025-11-25 19:26:30|||||||||8
1764098800000|2025-11-25 19:26:40|||||||||1
1764098810000|2025-11-25 19:26:50|||||||||3
1764098820000|2025-11-25 19:27:00|||||||||4
1764098830000|2025-11-25 19:27:10|||||||||3
1764098840000|2025-11-25 19:27:20|||||||||1
1764098850000|2025-11-25 19:27:30|||||||||1
1764098860000|2025-11-25 19:27:40|||||||||4
1764098870000|2025-11-25 19:27:50|||||||||5
1764098880000|2025-11-25 19:28:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|29
1764098890000|2025-11-25 19:28:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9
1764098910000|2025-11-25 19:28:30|||||||||1
1764098930000|2025-11-25 19:28:50|||||||||7
1764098950000|2025-11-25 19:29:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|66
1764098970000|2025-11-25 19:29:30|||||||||103
1764098990000|2025-11-25 19:29:50|20|19.84|20|19.84|20|19.84|20|19.84|7
1764099000000|2025-11-25 19:30:00|||||||||3
1764099010000|2025-11-25 19:30:10|||||||||40
1764099020000|2025-11-25 19:30:20|||||||||3
1764099040000|2025-11-25 19:30:40|||||||||14
1764099070000|2025-11-25 19:31:10|||||||||5
1764099080000|2025-11-25 19:31:20|||||||||3
1764099090000|2025-11-25 19:31:30|||||||||29
1764099100000|2025-11-25 19:31:40|||||||||22
1764099120000|2025-11-25 19:32:00|||||||||1
1764099130000|2025-11-25 19:32:10|||||||||8
1764099140000|2025-11-25 19:32:20|||||||||1
1764099150000|2025-11-25 19:32:30|||||||||22
1764099180000|2025-11-25 19:33:00|||||||||1
1764099190000|2025-11-25 19:33:10|||||||||1
1764099200000|2025-11-25 19:33:20|||||||||1
1764099210000|2025-11-25 19:33:30|||||||||1
1764099250000|2025-11-25 19:34:10|||||||||1
1764099260000|2025-11-25 19:34:20|||||||||10
1764099270000|2025-11-25 19:34:30|||||||||4
1764099280000|2025-11-25 19:34:40|||||||||1
1764099290000|2025-11-25 19:34:50|||||||||4
1764099310000|2025-11-25 19:35:10|||||||||2
1764099320000|2025-11-25 19:35:20|||||||||7
1764099330000|2025-11-25 19:35:30|||||||||1
1764099340000|2025-11-25 19:35:40|||||||||17
1764099350000|2025-11-25 19:35:50|||||||||11
1764099360000|2025-11-25 19:36:00|||||||||6
1764099380000|2025-11-25 19:36:20|||||||||8
1764099390000|2025-11-25 19:36:30|20.02|19.86|20|19.84|20.02|19.86|20|19.84|23
1764099400000|2025-11-25 19:36:40|||||||||22
1764099410000|2025-11-25 19:36:50|||||||||109
1764099420000|2025-11-25 19:37:00|||||||||1
1764099430000|2025-11-25 19:37:10|||||||||1
1764099440000|2025-11-25 19:37:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|23
1764099450000|2025-11-25 19:37:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1764099460000|2025-11-25 19:37:40|||||||||32
1764099480000|2025-11-25 19:38:00|||||||||1
1764099490000|2025-11-25 19:38:10|||||||||20
1764099500000|2025-11-25 19:38:20|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|136
1764099510000|2025-11-25 19:38:30|||||||||8
1764099520000|2025-11-25 19:38:40|||||||||15
1764099530000|2025-11-25 19:38:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1764099540000|2025-11-25 19:39:00|||||||||13
1764099550000|2025-11-25 19:39:10|||||||||12
1764099560000|2025-11-25 19:39:20|||||||||14
1764099570000|2025-11-25 19:39:30|||||||||19
1764099590000|2025-11-25 19:39:50|||||||||14
1764099600000|2025-11-25 19:40:00|||||||||2
1764099610000|2025-11-25 19:40:10|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|80
1764099620000|2025-11-25 19:40:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|1
1764099630000|2025-11-25 19:40:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|28
1764099640000|2025-11-25 19:40:40|||||||||5
1764099650000|2025-11-25 19:40:50|||||||||1
1764099660000|2025-11-25 19:41:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|297
1764099670000|2025-11-25 19:41:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|2
1764099680000|2025-11-25 19:41:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1764099690000|2025-11-25 19:41:30|||||||||6
1764099700000|2025-11-25 19:41:40|||||||||1
1764099710000|2025-11-25 19:41:50|||||||||5
1764099720000|2025-11-25 19:42:00|||||||||3
1764099730000|2025-11-25 19:42:10|||||||||7
1764099740000|2025-11-25 19:42:20|||||||||7
1764099760000|2025-11-25 19:42:40|||||||||5
1764099770000|2025-11-25 19:42:50|||||||||53
1764099780000|2025-11-25 19:43:00|20|19.84|20|19.84|20|19.84|20|19.84|37
1764099790000|2025-11-25 19:43:10|||||||||5
1764099800000|2025-11-25 19:43:20|||||||||7
1764099810000|2025-11-25 19:43:30|||||||||1
1764099820000|2025-11-25 19:43:40|||||||||9
1764099830000|2025-11-25 19:43:50|||||||||6
1764099840000|2025-11-25 19:44:00|||||||||3
1764099850000|2025-11-25 19:44:10|||||||||8
1764099860000|2025-11-25 19:44:20|||||||||2
1764099870000|2025-11-25 19:44:30|||||||||9
1764099880000|2025-11-25 19:44:40|||||||||124
1764099890000|2025-11-25 19:44:50|||||||||1
1764099900000|2025-11-25 19:45:00|||||||||4
1764099920000|2025-11-25 19:45:20|||||||||7
1764099940000|2025-11-25 19:45:40|||||||||7
1764099950000|2025-11-25 19:45:50|||||||||11
1764099960000|2025-11-25 19:46:00|||||||||1
1764099970000|2025-11-25 19:46:10|||||||||4
1764099990000|2025-11-25 19:46:30|||||||||2
1764100010000|2025-11-25 19:46:50|||||||||3
1764100020000|2025-11-25 19:47:00|||||||||2
1764100030000|2025-11-25 19:47:10|||||||||1
1764100050000|2025-11-25 19:47:30|||||||||1
1764100070000|2025-11-25 19:47:50|||||||||1
1764100080000|2025-11-25 19:48:00|||||||||6
1764100090000|2025-11-25 19:48:10|||||||||1
1764100100000|2025-11-25 19:48:20|||||||||10
1764100110000|2025-11-25 19:48:30|||||||||74
1764100130000|2025-11-25 19:48:50|||||||||11
1764100150000|2025-11-25 19:49:10|||||||||2
1764100170000|2025-11-25 19:49:30|||||||||2
1764100180000|2025-11-25 19:49:40|||||||||2
1764100190000|2025-11-25 19:49:50|||||||||1
1764100230000|2025-11-25 19:50:30|||||||||2
1764100240000|2025-11-25 19:50:40|||||||||4
1764100260000|2025-11-25 19:51:00|||||||||22
1764100270000|2025-11-25 19:51:10|||||||||3
1764100280000|2025-11-25 19:51:20|||||||||1
1764100290000|2025-11-25 19:51:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|112
1764100300000|2025-11-25 19:51:40|||||||||1
1764100310000|2025-11-25 19:51:50|||||||||3
1764100320000|2025-11-25 19:52:00|||||||||1
1764100350000|2025-11-25 19:52:30|||||||||25
1764100370000|2025-11-25 19:52:50|||||||||18
1764100390000|2025-11-25 19:53:10|||||||||12
1764100410000|2025-11-25 19:53:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1764100420000|2025-11-25 19:53:40|||||||||51
1764100430000|2025-11-25 19:53:50|||||||||1
1764100440000|2025-11-25 19:54:00|||||||||1
1764100450000|2025-11-25 19:54:10|||||||||9
1764100460000|2025-11-25 19:54:20|||||||||2
1764100470000|2025-11-25 19:54:30|||||||||1
1764100480000|2025-11-25 19:54:40|||||||||1
1764100490000|2025-11-25 19:54:50|||||||||4
1764100500000|2025-11-25 19:55:00|||||||||5
1764100510000|2025-11-25 19:55:10|||||||||2
1764100520000|2025-11-25 19:55:20|||||||||12
1764100530000|2025-11-25 19:55:30|||||||||5
1764100540000|2025-11-25 19:55:40|||||||||6
1764100550000|2025-11-25 19:55:50|||||||||4
1764100560000|2025-11-25 19:56:00|||||||||75
1764100570000|2025-11-25 19:56:10|||||||||4
1764100580000|2025-11-25 19:56:20|||||||||5
1764100590000|2025-11-25 19:56:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|137
1764100600000|2025-11-25 19:56:40|||||||||6
1764100610000|2025-11-25 19:56:50|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|97
1764100620000|2025-11-25 19:57:00|||||||||15
1764100630000|2025-11-25 19:57:10|||||||||16
1764100650000|2025-11-25 19:57:30|||||||||8
1764100670000|2025-11-25 19:57:50|||||||||4
1764100680000|2025-11-25 19:58:00|||||||||6
1764100690000|2025-11-25 19:58:10|||||||||9
1764100700000|2025-11-25 19:58:20|||||||||2
1764100710000|2025-11-25 19:58:30|||||||||4
1764100720000|2025-11-25 19:58:40|||||||||8
1764100730000|2025-11-25 19:58:50|||||||||6
1764100740000|2025-11-25 19:59:00|||||||||3
1764100760000|2025-11-25 19:59:20|||||||||1
1764100790000|2025-11-25 19:59:50|||||||||24
1764100800000|2025-11-25 20:00:00|||||||||9
1764100810000|2025-11-25 20:00:10|||||||||50
1764100820000|2025-11-25 20:00:20|||||||||5
1764100830000|2025-11-25 20:00:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|11
1764100840000|2025-11-25 20:00:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|5
1764100860000|2025-11-25 20:01:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1764100870000|2025-11-25 20:01:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1764100880000|2025-11-25 20:01:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|306
1764100890000|2025-11-25 20:01:30|||||||||6
1764100900000|2025-11-25 20:01:40|||||||||1
1764100910000|2025-11-25 20:01:50|||||||||40
1764100920000|2025-11-25 20:02:00|||||||||3
1764100930000|2025-11-25 20:02:10|||||||||3
1764100940000|2025-11-25 20:02:20|||||||||1
1764100950000|2025-11-25 20:02:30|||||||||19
1764100960000|2025-11-25 20:02:40|||||||||1
1764100970000|2025-11-25 20:02:50|||||||||3
1764100980000|2025-11-25 20:03:00|||||||||3
1764100990000|2025-11-25 20:03:10|||||||||3
1764101000000|2025-11-25 20:03:20|||||||||1
1764101010000|2025-11-25 20:03:30|||||||||2
1764101020000|2025-11-25 20:03:40|||||||||30
1764101030000|2025-11-25 20:03:50|||||||||5
1764101040000|2025-11-25 20:04:00|||||||||10
1764101050000|2025-11-25 20:04:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|104
1764101060000|2025-11-25 20:04:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|61
1764101070000|2025-11-25 20:04:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1764101080000|2025-11-25 20:04:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1764101090000|2025-11-25 20:04:50|||||||||2
1764101100000|2025-11-25 20:05:00|||||||||8
1764101110000|2025-11-25 20:05:10|||||||||5
1764101120000|2025-11-25 20:05:20|||||||||2
1764101130000|2025-11-25 20:05:30|||||||||3
1764101140000|2025-11-25 20:05:40|||||||||2
1764101150000|2025-11-25 20:05:50|||||||||7
1764101160000|2025-11-25 20:06:00|||||||||2
1764101170000|2025-11-25 20:06:10|||||||||5
1764101180000|2025-11-25 20:06:20|||||||||2
1764101190000|2025-11-25 20:06:30|||||||||4
1764101200000|2025-11-25 20:06:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|90
1764101210000|2025-11-25 20:06:50|||||||||2
1764101220000|2025-11-25 20:07:00|||||||||4
1764101230000|2025-11-25 20:07:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|39
1764101240000|2025-11-25 20:07:20|||||||||3
1764101250000|2025-11-25 20:07:30|||||||||2
1764101260000|2025-11-25 20:07:40|||||||||1
1764101270000|2025-11-25 20:07:50|||||||||6
1764101280000|2025-11-25 20:08:00|||||||||1
1764101300000|2025-11-25 20:08:20|||||||||11
1764101320000|2025-11-25 20:08:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1764101340000|2025-11-25 20:09:00|||||||||2
1764101360000|2025-11-25 20:09:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1764101370000|2025-11-25 20:09:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|3
1764101380000|2025-11-25 20:09:40|||||||||14
1764101390000|2025-11-25 20:09:50|||||||||1
1764101400000|2025-11-25 20:10:00|||||||||1
1764101410000|2025-11-25 20:10:10|||||||||1
1764101420000|2025-11-25 20:10:20|||||||||2
1764101430000|2025-11-25 20:10:30|||||||||3
1764101440000|2025-11-25 20:10:40|||||||||1
1764101450000|2025-11-25 20:10:50|||||||||70
1764101460000|2025-11-25 20:11:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|96
1764101470000|2025-11-25 20:11:10|||||||||19
1764101480000|2025-11-25 20:11:20|||||||||1
1764101490000|2025-11-25 20:11:30|||||||||93
1764101510000|2025-11-25 20:11:50|||||||||1
1764101520000|2025-11-25 20:12:00|||||||||3
1764101530000|2025-11-25 20:12:10|||||||||2
1764101540000|2025-11-25 20:12:20|||||||||3
1764101560000|2025-11-25 20:12:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|133
1764101570000|2025-11-25 20:12:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|40
1764101580000|2025-11-25 20:13:00|||||||||1
1764101590000|2025-11-25 20:13:10|||||||||1
1764101600000|2025-11-25 20:13:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|40
1764101610000|2025-11-25 20:13:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1764101620000|2025-11-25 20:13:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1764101630000|2025-11-25 20:13:50|||||||||1
1764101640000|2025-11-25 20:14:00|||||||||2
1764101650000|2025-11-25 20:14:10|||||||||13
1764101660000|2025-11-25 20:14:20|||||||||2
1764101670000|2025-11-25 20:14:30|||||||||2
1764101690000|2025-11-25 20:14:50|||||||||3
1764101700000|2025-11-25 20:15:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1764101710000|2025-11-25 20:15:10|||||||||3
1764101720000|2025-11-25 20:15:20|||||||||3
1764101730000|2025-11-25 20:15:30|||||||||8
1764101740000|2025-11-25 20:15:40|||||||||42
1764101750000|2025-11-25 20:15:50|||||||||52
1764101770000|2025-11-25 20:16:10|||||||||1
1764101790000|2025-11-25 20:16:30|||||||||52
1764101810000|2025-11-25 20:16:50|||||||||2
1764101820000|2025-11-25 20:17:00|||||||||5
1764101830000|2025-11-25 20:17:10|||||||||1
1764101840000|2025-11-25 20:17:20|||||||||2
1764101850000|2025-11-25 20:17:30|||||||||2
1764101870000|2025-11-25 20:17:50|||||||||2
1764101880000|2025-11-25 20:18:00|||||||||3
1764101900000|2025-11-25 20:18:20|||||||||13
1764101910000|2025-11-25 20:18:30|||||||||9
1764101930000|2025-11-25 20:18:50|||||||||1
1764101940000|2025-11-25 20:19:00|||||||||2
1764101950000|2025-11-25 20:19:10|||||||||1
1764101960000|2025-11-25 20:19:20|||||||||1
1764101970000|2025-11-25 20:19:30|||||||||2
1764101980000|2025-11-25 20:19:40|||||||||3
1764101990000|2025-11-25 20:19:50|||||||||2
1764102010000|2025-11-25 20:20:10|||||||||1
1764102020000|2025-11-25 20:20:20|||||||||1
1764102050000|2025-11-25 20:20:50|||||||||1
1764102060000|2025-11-25 20:21:00|||||||||2
1764102070000|2025-11-25 20:21:10|||||||||3
1764102080000|2025-11-25 20:21:20|||||||||1
1764102110000|2025-11-25 20:21:50|||||||||1
1764102120000|2025-11-25 20:22:00|||||||||1
1764102140000|2025-11-25 20:22:20|||||||||1
1764102150000|2025-11-25 20:22:30|||||||||3
1764102160000|2025-11-25 20:22:40|||||||||1
1764102180000|2025-11-25 20:23:00|||||||||2
1764102190000|2025-11-25 20:23:10|||||||||1
1764102220000|2025-11-25 20:23:40|||||||||1
1764102230000|2025-11-25 20:23:50|||||||||1
1764102240000|2025-11-25 20:24:00|||||||||1
1764102250000|2025-11-25 20:24:10|||||||||2
1764102260000|2025-11-25 20:24:20|||||||||1
1764102270000|2025-11-25 20:24:30|||||||||1
1764102280000|2025-11-25 20:24:40|||||||||1
1764102290000|2025-11-25 20:24:50|||||||||1
1764102300000|2025-11-25 20:25:00|||||||||6
1764102310000|2025-11-25 20:25:10|||||||||1
1764102330000|2025-11-25 20:25:30|||||||||2
1764102350000|2025-11-25 20:25:50|||||||||1
1764102360000|2025-11-25 20:26:00|||||||||2
1764102370000|2025-11-25 20:26:10|||||||||52
1764102390000|2025-11-25 20:26:30|||||||||1
1764102400000|2025-11-25 20:26:40|||||||||71
1764102420000|2025-11-25 20:27:00|||||||||9
1764102440000|2025-11-25 20:27:20|||||||||1
1764102450000|2025-11-25 20:27:30|||||||||2
1764102460000|2025-11-25 20:27:40|||||||||11
1764102480000|2025-11-25 20:28:00|||||||||1
1764102490000|2025-11-25 20:28:10|||||||||2
1764102500000|2025-11-25 20:28:20|||||||||2
1764102510000|2025-11-25 20:28:30|||||||||1
1764102520000|2025-11-25 20:28:40|||||||||2
1764102530000|2025-11-25 20:28:50|||||||||11
1764102560000|2025-11-25 20:29:20|||||||||2
1764102570000|2025-11-25 20:29:30|||||||||2
1764102590000|2025-11-25 20:29:50|||||||||4
1764102600000|2025-11-25 20:30:00|||||||||3
1764102620000|2025-11-25 20:30:20|||||||||33
1764102630000|2025-11-25 20:30:30|||||||||10
1764102650000|2025-11-25 20:30:50|||||||||120
1764102660000|2025-11-25 20:31:00|||||||||197
1764102670000|2025-11-25 20:31:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|146
1764102680000|2025-11-25 20:31:20|||||||||20
1764102690000|2025-11-25 20:31:30|||||||||12
1764102700000|2025-11-25 20:31:40|||||||||11
1764102720000|2025-11-25 20:32:00|||||||||1
1764102730000|2025-11-25 20:32:10|||||||||1
1764102740000|2025-11-25 20:32:20|||||||||12
1764102760000|2025-11-25 20:32:40|||||||||13
1764102780000|2025-11-25 20:33:00|||||||||2
1764102790000|2025-11-25 20:33:10|||||||||8
1764102800000|2025-11-25 20:33:20|||||||||1
1764102810000|2025-11-25 20:33:30|||||||||1
1764102820000|2025-11-25 20:33:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|106
1764102830000|2025-11-25 20:33:50|||||||||11
1764102840000|2025-11-25 20:34:00|||||||||10
1764102850000|2025-11-25 20:34:10|||||||||3
1764102870000|2025-11-25 20:34:30|||||||||6
1764102890000|2025-11-25 20:34:50|||||||||10
1764102900000|2025-11-25 20:35:00|||||||||61
1764102920000|2025-11-25 20:35:20|||||||||1
1764102940000|2025-11-25 20:35:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|28
1764102950000|2025-11-25 20:35:50|||||||||10
1764102960000|2025-11-25 20:36:00|||||||||10
1764102980000|2025-11-25 20:36:20|||||||||1
1764102990000|2025-11-25 20:36:30|||||||||1
1764103000000|2025-11-25 20:36:40|||||||||76
1764103010000|2025-11-25 20:36:50|||||||||1
1764103020000|2025-11-25 20:37:00|||||||||115
1764103030000|2025-11-25 20:37:10|||||||||1
1764103040000|2025-11-25 20:37:20|||||||||1
1764103050000|2025-11-25 20:37:30|||||||||1
1764103070000|2025-11-25 20:37:50|||||||||1
1764103080000|2025-11-25 20:38:00|||||||||47
1764103090000|2025-11-25 20:38:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|32
1764103100000|2025-11-25 20:38:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|136
1764103110000|2025-11-25 20:38:30|||||||||9
1764103120000|2025-11-25 20:38:40|||||||||2
1764103140000|2025-11-25 20:39:00|||||||||2
1764103150000|2025-11-25 20:39:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|13
1764103160000|2025-11-25 20:39:20|||||||||7
1764103180000|2025-11-25 20:39:40|||||||||1
1764103190000|2025-11-25 20:39:50|||||||||2
1764103200000|2025-11-25 20:40:00|||||||||9
1764103210000|2025-11-25 20:40:10|||||||||2
1764103230000|2025-11-25 20:40:30|||||||||15
1764103240000|2025-11-25 20:40:40|||||||||4
1764103250000|2025-11-25 20:40:50|||||||||27
1764103260000|2025-11-25 20:41:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|95
1764103270000|2025-11-25 20:41:10|||||||||2
1764103280000|2025-11-25 20:41:20|||||||||9
1764103300000|2025-11-25 20:41:40|||||||||10
1764103310000|2025-11-25 20:41:50|||||||||10
1764103320000|2025-11-25 20:42:00|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|497
1764103330000|2025-11-25 20:42:10|||||||||4
1764103350000|2025-11-25 20:42:30|||||||||3
1764103380000|2025-11-25 20:43:00|||||||||1
1764103390000|2025-11-25 20:43:10|||||||||4
1764103400000|2025-11-25 20:43:20|||||||||41
1764103410000|2025-11-25 20:43:30|||||||||5
1764103420000|2025-11-25 20:43:40|||||||||11
1764103430000|2025-11-25 20:43:50|||||||||1
1764103440000|2025-11-25 20:44:00|||||||||2
1764103450000|2025-11-25 20:44:10|||||||||14
1764103460000|2025-11-25 20:44:20|||||||||3
1764103470000|2025-11-25 20:44:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|24
1764103480000|2025-11-25 20:44:40|||||||||13
1764103490000|2025-11-25 20:44:50|||||||||1
1764103500000|2025-11-25 20:45:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|115
1764103510000|2025-11-25 20:45:10|||||||||14
1764103540000|2025-11-25 20:45:40|||||||||18
1764103550000|2025-11-25 20:45:50|||||||||3
1764103560000|2025-11-25 20:46:00|||||||||9
1764103570000|2025-11-25 20:46:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1764103580000|2025-11-25 20:46:20|||||||||59
1764103590000|2025-11-25 20:46:30|||||||||13
1764103600000|2025-11-25 20:46:40|||||||||27
1764103610000|2025-11-25 20:46:50|||||||||7
1764103620000|2025-11-25 20:47:00|||||||||3
1764103630000|2025-11-25 20:47:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|42
1764103640000|2025-11-25 20:47:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1764103650000|2025-11-25 20:47:30|||||||||22
1764103660000|2025-11-25 20:47:40|||||||||9
1764103670000|2025-11-25 20:47:50|||||||||2
1764103680000|2025-11-25 20:48:00|||||||||28
1764103690000|2025-11-25 20:48:10|||||||||60
1764103700000|2025-11-25 20:48:20|||||||||30
1764103710000|2025-11-25 20:48:30|||||||||110
1764103720000|2025-11-25 20:48:40|||||||||5
1764103730000|2025-11-25 20:48:50|||||||||10
1764103740000|2025-11-25 20:49:00|||||||||13
1764103750000|2025-11-25 20:49:10|||||||||26
1764103760000|2025-11-25 20:49:20|||||||||33
1764103770000|2025-11-25 20:49:30|||||||||1
1764103780000|2025-11-25 20:49:40|||||||||6
1764103790000|2025-11-25 20:49:50|||||||||30
1764103800000|2025-11-25 20:50:00|||||||||38
1764103810000|2025-11-25 20:50:10|||||||||13
1764103820000|2025-11-25 20:50:20|||||||||13
1764103830000|2025-11-25 20:50:30|||||||||5
1764103840000|2025-11-25 20:50:40|||||||||41
1764103850000|2025-11-25 20:50:50|||||||||6
1764103860000|2025-11-25 20:51:00|||||||||11
1764103870000|2025-11-25 20:51:10|||||||||2
1764103880000|2025-11-25 20:51:20|||||||||61
1764103900000|2025-11-25 20:51:40|||||||||15
1764103910000|2025-11-25 20:51:50|||||||||5
1764103920000|2025-11-25 20:52:00|||||||||11
1764103930000|2025-11-25 20:52:10|||||||||44
1764103940000|2025-11-25 20:52:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|75
1764103950000|2025-11-25 20:52:30|||||||||48
1764103960000|2025-11-25 20:52:40|||||||||1
1764103970000|2025-11-25 20:52:50|||||||||8
1764103980000|2025-11-25 20:53:00|||||||||30
1764103990000|2025-11-25 20:53:10|||||||||75
1764104000000|2025-11-25 20:53:20|||||||||69
1764104010000|2025-11-25 20:53:30|||||||||12
1764104020000|2025-11-25 20:53:40|||||||||12
1764104030000|2025-11-25 20:53:50|||||||||47
1764104040000|2025-11-25 20:54:00|||||||||7
1764104050000|2025-11-25 20:54:10|||||||||11
1764104060000|2025-11-25 20:54:20|||||||||13
1764104070000|2025-11-25 20:54:30|||||||||20
1764104080000|2025-11-25 20:54:40|||||||||12
1764104090000|2025-11-25 20:54:50|||||||||12
1764104100000|2025-11-25 20:55:00|||||||||92
1764104110000|2025-11-25 20:55:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|86
1764104120000|2025-11-25 20:55:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|52
1764104130000|2025-11-25 20:55:30|||||||||111
1764104140000|2025-11-25 20:55:40|||||||||12
1764104150000|2025-11-25 20:55:50|||||||||29
1764104160000|2025-11-25 20:56:00|||||||||41
1764104170000|2025-11-25 20:56:10|||||||||11
1764104180000|2025-11-25 20:56:20|||||||||6
1764104190000|2025-11-25 20:56:30|||||||||11
1764104200000|2025-11-25 20:56:40|||||||||4
1764104210000|2025-11-25 20:56:50|||||||||12
1764104220000|2025-11-25 20:57:00|||||||||62
1764104230000|2025-11-25 20:57:10|||||||||22
1764104240000|2025-11-25 20:57:20|||||||||20
1764104250000|2025-11-25 20:57:30|||||||||102
1764104260000|2025-11-25 20:57:40|||||||||63
1764104270000|2025-11-25 20:57:50|||||||||14
1764104280000|2025-11-25 20:58:00|||||||||30
1764104290000|2025-11-25 20:58:10|||||||||33
1764104300000|2025-11-25 20:58:20|||||||||33
1764104310000|2025-11-25 20:58:30|||||||||82
1764104320000|2025-11-25 20:58:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|62
1764104330000|2025-11-25 20:58:50|||||||||90
1764104340000|2025-11-25 20:59:00|||||||||180
1764104350000|2025-11-25 20:59:10|||||||||107
1764104360000|2025-11-25 20:59:20|||||||||189
1764104370000|2025-11-25 20:59:30|||||||||120
1764104380000|2025-11-25 20:59:40|||||||||244
1764104390000|2025-11-25 20:59:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|296
1764104400000|2025-11-25 21:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|52
1764104410000|2025-11-25 21:00:10|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|711
1764104420000|2025-11-25 21:00:20|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|384
1764104430000|2025-11-25 21:00:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|250
1764104440000|2025-11-25 21:00:40|||||||||14
1764104450000|2025-11-25 21:00:50|||||||||15
1764104460000|2025-11-25 21:01:00|||||||||17
1764104470000|2025-11-25 21:01:10|||||||||10
1764104480000|2025-11-25 21:01:20|||||||||11
1764104490000|2025-11-25 21:01:30|||||||||5
1764104500000|2025-11-25 21:01:40|||||||||14
1764104510000|2025-11-25 21:01:50|||||||||8
1764104520000|2025-11-25 21:02:00|||||||||17
1764104530000|2025-11-25 21:02:10|||||||||22
1764104540000|2025-11-25 21:02:20|||||||||13
1764104550000|2025-11-25 21:02:30|||||||||7
1764104560000|2025-11-25 21:02:40|||||||||2
1764104570000|2025-11-25 21:02:50|||||||||2
1764104580000|2025-11-25 21:03:00|||||||||3
1764104590000|2025-11-25 21:03:10|||||||||6
1764104600000|2025-11-25 21:03:20|||||||||1
1764104610000|2025-11-25 21:03:30|||||||||4
1764104620000|2025-11-25 21:03:40|||||||||1
1764104630000|2025-11-25 21:03:50|||||||||4
1764104650000|2025-11-25 21:04:10|||||||||7
1764104660000|2025-11-25 21:04:20|||||||||7
1764104680000|2025-11-25 21:04:40|||||||||63
1764104690000|2025-11-25 21:04:50|||||||||7
1764104710000|2025-11-25 21:05:10|||||||||11
1764104720000|2025-11-25 21:05:20|||||||||15
1764104730000|2025-11-25 21:05:30|||||||||8
1764104740000|2025-11-25 21:05:40|||||||||6
1764104750000|2025-11-25 21:05:50|||||||||13
1764104760000|2025-11-25 21:06:00|||||||||2
1764104770000|2025-11-25 21:06:10|||||||||3
1764104780000|2025-11-25 21:06:20|||||||||17
1764104790000|2025-11-25 21:06:30|||||||||10
1764104800000|2025-11-25 21:06:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1764104810000|2025-11-25 21:06:50|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|32
1764104820000|2025-11-25 21:07:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|74
1764104830000|2025-11-25 21:07:10|||||||||4
1764104840000|2025-11-25 21:07:20|||||||||10
1764104870000|2025-11-25 21:07:50|||||||||1
1764104880000|2025-11-25 21:08:00|||||||||8
1764104900000|2025-11-25 21:08:20|||||||||5
1764104920000|2025-11-25 21:08:40|||||||||3
1764104940000|2025-11-25 21:09:00|||||||||16
1764104950000|2025-11-25 21:09:10|||||||||7
1764104960000|2025-11-25 21:09:20|||||||||17
1764104970000|2025-11-25 21:09:30|||||||||5
1764104980000|2025-11-25 21:09:40|||||||||18
1764104990000|2025-11-25 21:09:50|||||||||5
1764105000000|2025-11-25 21:10:00|||||||||9
1764105020000|2025-11-25 21:10:20|||||||||4
1764105040000|2025-11-25 21:10:40|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|11
1764105050000|2025-11-25 21:10:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1764105070000|2025-11-25 21:11:10|||||||||6
1764105090000|2025-11-25 21:11:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|34
1764105100000|2025-11-25 21:11:40|||||||||2
1764105110000|2025-11-25 21:11:50|||||||||1
1764105120000|2025-11-25 21:12:00|||||||||1
1764105130000|2025-11-25 21:12:10|||||||||19
1764105150000|2025-11-25 21:12:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|36
1764105160000|2025-11-25 21:12:40|||||||||6
1764105170000|2025-11-25 21:12:50|||||||||2
1764105190000|2025-11-25 21:13:10|||||||||8
1764105230000|2025-11-25 21:13:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|40
1764105240000|2025-11-25 21:14:00|||||||||1
1764105250000|2025-11-25 21:14:10|||||||||27
1764105260000|2025-11-25 21:14:20|||||||||2
1764105270000|2025-11-25 21:14:30|||||||||2
1764105280000|2025-11-25 21:14:40|||||||||15
1764105290000|2025-11-25 21:14:50|||||||||10
1764106200000|2025-11-25 21:30:00|||||||||1
1764106220000|2025-11-25 21:30:20|||||||||1
1764106250000|2025-11-25 21:30:50|||||||||1
1764106290000|2025-11-25 21:31:30|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|11
1764106300000|2025-11-25 21:31:40|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|24
1764106310000|2025-11-25 21:31:50|||||||||1
1764106320000|2025-11-25 21:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|23
1764106370000|2025-11-25 21:32:50|||||||||1
1764106430000|2025-11-25 21:33:50|||||||||8
1764106440000|2025-11-25 21:34:00|||||||||4
1764106470000|2025-11-25 21:34:30|||||||||1
1764106510000|2025-11-25 21:35:10|||||||||1
1764106530000|2025-11-25 21:35:30|||||||||1
1764106540000|2025-11-25 21:35:40|||||||||14
1764106620000|2025-11-25 21:37:00|||||||||1
1764106690000|2025-11-25 21:38:10|||||||||20
1764106740000|2025-11-25 21:39:00|||||||||1
1764106810000|2025-11-25 21:40:10|||||||||1
1764106830000|2025-11-25 21:40:30|||||||||3
1764106930000|2025-11-25 21:42:10|||||||||5
1764107000000|2025-11-25 21:43:20|||||||||2
1764107020000|2025-11-25 21:43:40|||||||||2
1764107100000|2025-11-25 21:45:00|||||||||1
1764107240000|2025-11-25 21:47:20|||||||||1
1764107290000|2025-11-25 21:48:10|||||||||1
1764107300000|2025-11-25 21:48:20|||||||||1
1764107340000|2025-11-25 21:49:00|||||||||1
1764107360000|2025-11-25 21:49:20|||||||||1
1764107400000|2025-11-25 21:50:00|||||||||1
1764107430000|2025-11-25 21:50:30|||||||||3
1764107550000|2025-11-25 21:52:30|||||||||1
1764107780000|2025-11-25 21:56:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1764107800000|2025-11-25 21:56:40|||||||||1
1764107810000|2025-11-25 21:56:50|||||||||4
1764107820000|2025-11-25 21:57:00|||||||||4
1764107840000|2025-11-25 21:57:20|||||||||27
1764107850000|2025-11-25 21:57:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|356
1764107860000|2025-11-25 21:57:40|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|14
1764107870000|2025-11-25 21:57:50|||||||||10
1764107910000|2025-11-25 21:58:30|||||||||2
1764107940000|2025-11-25 21:59:00|||||||||1
1764107950000|2025-11-25 21:59:10|||||||||14
1764107970000|2025-11-25 21:59:30|||||||||56
1764107990000|2025-11-25 21:59:50|||||||||18
1764111600000|2025-11-25 23:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1764111610000|2025-11-25 23:00:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1764111620000|2025-11-25 23:00:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1764111670000|2025-11-25 23:01:10|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|9
1764111680000|2025-11-25 23:01:20|||||||||3
1764111720000|2025-11-25 23:02:00|||||||||1
1764111730000|2025-11-25 23:02:10|||||||||4
1764111790000|2025-11-25 23:03:10|||||||||1
1764111840000|2025-11-25 23:04:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1764111850000|2025-11-25 23:04:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1764111870000|2025-11-25 23:04:30|||||||||4
1764111940000|2025-11-25 23:05:40|||||||||2
1764111960000|2025-11-25 23:06:00|||||||||1
1764111990000|2025-11-25 23:06:30|||||||||1
1764112630000|2025-11-25 23:17:10|||||||||4
1764112830000|2025-11-25 23:20:30|||||||||1
1764112910000|2025-11-25 23:21:50|||||||||1
1764113140000|2025-11-25 23:25:40|||||||||1
1764113150000|2025-11-25 23:25:50|||||||||2
1764113230000|2025-11-25 23:27:10|||||||||1
1764113300000|2025-11-25 23:28:20|||||||||1
1764113430000|2025-11-25 23:30:30|||||||||1
1764113540000|2025-11-25 23:32:20|||||||||1
1764113950000|2025-11-25 23:39:10|||||||||1
1764114360000|2025-11-25 23:46:00|||||||||7
1764114380000|2025-11-25 23:46:20|||||||||1
1764114660000|2025-11-25 23:51:00|||||||||1
1764114850000|2025-11-25 23:54:10|||||||||1
1764114900000|2025-11-25 23:55:00|||||||||1
1764115350000|2025-11-26 00:02:30|||||||||1
1764115430000|2025-11-26 00:03:50|||||||||1
1764115510000|2025-11-26 00:05:10|||||||||3
1764115520000|2025-11-26 00:05:20|||||||||1
1764115650000|2025-11-26 00:07:30|||||||||1
1764115720000|2025-11-26 00:08:40|||||||||1
1764115730000|2025-11-26 00:08:50|||||||||2
1764115750000|2025-11-26 00:09:10|||||||||1
1764115760000|2025-11-26 00:09:20|||||||||2
1764115840000|2025-11-26 00:10:40|||||||||1
1764115900000|2025-11-26 00:11:40|||||||||1
1764116010000|2025-11-26 00:13:30|||||||||1
1764116040000|2025-11-26 00:14:00|||||||||1
1764116110000|2025-11-26 00:15:10|||||||||1
1764116160000|2025-11-26 00:16:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|8
1764116210000|2025-11-26 00:16:50|||||||||1
1764116230000|2025-11-26 00:17:10|||||||||1
1764116240000|2025-11-26 00:17:20|||||||||1
1764116250000|2025-11-26 00:17:30|||||||||1
1764116270000|2025-11-26 00:17:50|||||||||2
1764116290000|2025-11-26 00:18:10|||||||||1
1764116330000|2025-11-26 00:18:50|||||||||1
1764116410000|2025-11-26 00:20:10|||||||||1
1764116490000|2025-11-26 00:21:30|||||||||1
1764116510000|2025-11-26 00:21:50|||||||||1
1764116570000|2025-11-26 00:22:50|||||||||1
1764116610000|2025-11-26 00:23:30|||||||||1
1764116630000|2025-11-26 00:23:50|||||||||1
1764116670000|2025-11-26 00:24:30|||||||||1
1764116790000|2025-11-26 00:26:30|||||||||1
1764116830000|2025-11-26 00:27:10|||||||||6
1764116890000|2025-11-26 00:28:10|||||||||1
1764117020000|2025-11-26 00:30:20|||||||||1
1764117050000|2025-11-26 00:30:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|47
1764117280000|2025-11-26 00:34:40|||||||||2
1764117300000|2025-11-26 00:35:00|||||||||5
1764117330000|2025-11-26 00:35:30|||||||||5
1764117430000|2025-11-26 00:37:10|||||||||1
1764117710000|2025-11-26 00:41:50|||||||||1
1764117820000|2025-11-26 00:43:40|||||||||4
1764117830000|2025-11-26 00:43:50|||||||||2
1764117860000|2025-11-26 00:44:20|||||||||2
1764117900000|2025-11-26 00:45:00|||||||||1
1764118020000|2025-11-26 00:47:00|||||||||9
1764118200000|2025-11-26 00:50:00|||||||||2
1764118210000|2025-11-26 00:50:10|||||||||17
1764118320000|2025-11-26 00:52:00|||||||||19
1764118640000|2025-11-26 00:57:20|||||||||1
1764118750000|2025-11-26 00:59:10|||||||||2
1764118830000|2025-11-26 01:00:30|||||||||1
1764119520000|2025-11-26 01:12:00|||||||||3
1764119570000|2025-11-26 01:12:50|||||||||1
1764119580000|2025-11-26 01:13:00|||||||||1
1764119760000|2025-11-26 01:16:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1764119800000|2025-11-26 01:16:40|||||||||6
1764119820000|2025-11-26 01:17:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|25
1764119940000|2025-11-26 01:19:00|||||||||7
1764120000000|2025-11-26 01:20:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|17
1764120140000|2025-11-26 01:22:20|||||||||2
1764120550000|2025-11-26 01:29:10|||||||||6
1764120660000|2025-11-26 01:31:00|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|7
1764120680000|2025-11-26 01:31:20|||||||||1
1764120730000|2025-11-26 01:32:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|5
1764120740000|2025-11-26 01:32:20|||||||||1
1764120910000|2025-11-26 01:35:10|||||||||1
1764120930000|2025-11-26 01:35:30|||||||||1
1764120980000|2025-11-26 01:36:20|||||||||3
1764121420000|2025-11-26 01:43:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1764121500000|2025-11-26 01:45:00|||||||||2
1764121710000|2025-11-26 01:48:30|||||||||2
1764121860000|2025-11-26 01:51:00|||||||||3
1764121870000|2025-11-26 01:51:10|||||||||1
1764121880000|2025-11-26 01:51:20|||||||||5
1764122220000|2025-11-26 01:57:00|||||||||1
1764122400000|2025-11-26 02:00:00|||||||||2
1764122450000|2025-11-26 02:00:50|||||||||1
1764122620000|2025-11-26 02:03:40|||||||||1
1764122660000|2025-11-26 02:04:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1764122670000|2025-11-26 02:04:30|||||||||1
1764123660000|2025-11-26 02:21:00|||||||||1
1764123730000|2025-11-26 02:22:10|||||||||2
1764123790000|2025-11-26 02:23:10|||||||||1
1764123890000|2025-11-26 02:24:50|||||||||1
1764123940000|2025-11-26 02:25:40|||||||||1
1764124030000|2025-11-26 02:27:10|||||||||1
1764124350000|2025-11-26 02:32:30|||||||||2
1764124700000|2025-11-26 02:38:20|||||||||2
1764124740000|2025-11-26 02:39:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1764124810000|2025-11-26 02:40:10|||||||||1
1764125090000|2025-11-26 02:44:50|||||||||1
1764125180000|2025-11-26 02:46:20|||||||||11
1764125210000|2025-11-26 02:46:50|||||||||1
1764125220000|2025-11-26 02:47:00|||||||||1
1764125300000|2025-11-26 02:48:20|||||||||1
1764125320000|2025-11-26 02:48:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|2
1764125410000|2025-11-26 02:50:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1764125420000|2025-11-26 02:50:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1764125440000|2025-11-26 02:50:40|||||||||2
1764125460000|2025-11-26 02:51:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1764125880000|2025-11-26 02:58:00|||||||||1
1764125990000|2025-11-26 02:59:50|||||||||1
1764126510000|2025-11-26 03:08:30|||||||||12
1764126590000|2025-11-26 03:09:50|||||||||3
1764126650000|2025-11-26 03:10:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1764127050000|2025-11-26 03:17:30|||||||||1
1764128230000|2025-11-26 03:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|65
1764128280000|2025-11-26 03:38:00|||||||||1
1764128370000|2025-11-26 03:39:30|||||||||1
1764128420000|2025-11-26 03:40:20|||||||||2
1764128430000|2025-11-26 03:40:30|||||||||3
1764128520000|2025-11-26 03:42:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|25
1764128630000|2025-11-26 03:43:50|||||||||1
1764128860000|2025-11-26 03:47:40|||||||||19
1764129000000|2025-11-26 03:50:00|||||||||1
1764130610000|2025-11-26 04:16:50|||||||||1
1764130760000|2025-11-26 04:19:20|||||||||1
1764131070000|2025-11-26 04:24:30|||||||||2
1764131110000|2025-11-26 04:25:10|||||||||1
1764131170000|2025-11-26 04:26:10|||||||||2
1764131180000|2025-11-26 04:26:20|||||||||4
1764131250000|2025-11-26 04:27:30|||||||||1
1764131270000|2025-11-26 04:27:50|||||||||2
1764131570000|2025-11-26 04:32:50|||||||||1
1764132130000|2025-11-26 04:42:10|||||||||1
1764132440000|2025-11-26 04:47:20|||||||||1
1764132560000|2025-11-26 04:49:20|||||||||1
1764133690000|2025-11-26 05:08:10|||||||||1
1764133730000|2025-11-26 05:08:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1764134020000|2025-11-26 05:13:40|||||||||1
1764134050000|2025-11-26 05:14:10|||||||||18
1764134320000|2025-11-26 05:18:40|||||||||1
1764134350000|2025-11-26 05:19:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1764134430000|2025-11-26 05:20:30|||||||||1
1764134440000|2025-11-26 05:20:40|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1764134460000|2025-11-26 05:21:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1764134520000|2025-11-26 05:22:00|||||||||1
1764134800000|2025-11-26 05:26:40|||||||||3
1764134940000|2025-11-26 05:29:00|||||||||1
1764135080000|2025-11-26 05:31:20|||||||||11
1764135120000|2025-11-26 05:32:00|||||||||2
1764135870000|2025-11-26 05:44:30|||||||||3
1764135930000|2025-11-26 05:45:30|||||||||1
1764135980000|2025-11-26 05:46:20|||||||||2
1764135990000|2025-11-26 05:46:30|||||||||2
1764136150000|2025-11-26 05:49:10|||||||||1
1764136160000|2025-11-26 05:49:20|||||||||1
1764136630000|2025-11-26 05:57:10|||||||||2
1764137180000|2025-11-26 06:06:20|||||||||2
1764137300000|2025-11-26 06:08:20|||||||||1
1764137370000|2025-11-26 06:09:30|||||||||2
1764137470000|2025-11-26 06:11:10|||||||||2
1764137520000|2025-11-26 06:12:00|||||||||2
1764137540000|2025-11-26 06:12:20|||||||||2
1764137810000|2025-11-26 06:16:50|||||||||7
1764137820000|2025-11-26 06:17:00|||||||||2
1764137880000|2025-11-26 06:18:00|||||||||2
1764137920000|2025-11-26 06:18:40|||||||||3
1764137950000|2025-11-26 06:19:10|||||||||1
1764137980000|2025-11-26 06:19:40|||||||||5
1764138040000|2025-11-26 06:20:40|||||||||1
1764138060000|2025-11-26 06:21:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1764138140000|2025-11-26 06:22:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|102
1764138150000|2025-11-26 06:22:30|||||||||10
1764138200000|2025-11-26 06:23:20|||||||||5
1764138570000|2025-11-26 06:29:30|||||||||11
1764138610000|2025-11-26 06:30:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1764138650000|2025-11-26 06:30:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1764138740000|2025-11-26 06:32:20|||||||||1
1764138770000|2025-11-26 06:32:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1764139060000|2025-11-26 06:37:40|||||||||2
1764139110000|2025-11-26 06:38:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1764139130000|2025-11-26 06:38:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764139150000|2025-11-26 06:39:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1764139590000|2025-11-26 06:46:30|||||||||1
1764139700000|2025-11-26 06:48:20|||||||||1
1764140400000|2025-11-26 07:00:00|||||||||2
1764140710000|2025-11-26 07:05:10|||||||||10
1764140930000|2025-11-26 07:08:50|||||||||3
1764141180000|2025-11-26 07:13:00|||||||||1
1764141480000|2025-11-26 07:18:00|||||||||1
1764141840000|2025-11-26 07:24:00|||||||||5
1764141860000|2025-11-26 07:24:20|||||||||1
1764141880000|2025-11-26 07:24:40|||||||||1
1764141960000|2025-11-26 07:26:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1764141970000|2025-11-26 07:26:10|||||||||1
1764142020000|2025-11-26 07:27:00|||||||||6
1764142130000|2025-11-26 07:28:50|||||||||3
1764142210000|2025-11-26 07:30:10|||||||||6
1764142500000|2025-11-26 07:35:00|||||||||2
1764142520000|2025-11-26 07:35:20|||||||||9
1764142570000|2025-11-26 07:36:10|||||||||3
1764142910000|2025-11-26 07:41:50|||||||||100
1764143140000|2025-11-26 07:45:40|||||||||1
1764143340000|2025-11-26 07:49:00|||||||||1
1764143430000|2025-11-26 07:50:30|||||||||1
1764143450000|2025-11-26 07:50:50|||||||||1
1764143540000|2025-11-26 07:52:20|||||||||1
1764143580000|2025-11-26 07:53:00|||||||||1
1764143600000|2025-11-26 07:53:20|||||||||1
1764143650000|2025-11-26 07:54:10|||||||||1
1764143710000|2025-11-26 07:55:10|||||||||1
1764143810000|2025-11-26 07:56:50|||||||||1
1764143860000|2025-11-26 07:57:40|||||||||2
1764143890000|2025-11-26 07:58:10|||||||||1
1764143950000|2025-11-26 07:59:10|||||||||1
1764144000000|2025-11-26 08:00:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1764144010000|2025-11-26 08:00:10|||||||||1
1764144050000|2025-11-26 08:00:50|||||||||1
1764144070000|2025-11-26 08:01:10|||||||||5
1764144080000|2025-11-26 08:01:20|||||||||2
1764144090000|2025-11-26 08:01:30|||||||||6
1764144100000|2025-11-26 08:01:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1764144110000|2025-11-26 08:01:50|||||||||2
1764144140000|2025-11-26 08:02:20|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|4
1764144180000|2025-11-26 08:03:00|||||||||4
1764144240000|2025-11-26 08:04:00|||||||||11
1764144250000|2025-11-26 08:04:10|||||||||2
1764144270000|2025-11-26 08:04:30|||||||||1
1764144310000|2025-11-26 08:05:10|||||||||3
1764144320000|2025-11-26 08:05:20|||||||||1
1764144330000|2025-11-26 08:05:30|||||||||1
1764144350000|2025-11-26 08:05:50|||||||||6
1764144370000|2025-11-26 08:06:10|||||||||2
1764144460000|2025-11-26 08:07:40|||||||||1
1764144490000|2025-11-26 08:08:10|||||||||7
1764144510000|2025-11-26 08:08:30|||||||||2
1764144520000|2025-11-26 08:08:40|||||||||2
1764144550000|2025-11-26 08:09:10|||||||||1
1764144610000|2025-11-26 08:10:10|||||||||8
1764144630000|2025-11-26 08:10:30|||||||||4
1764144650000|2025-11-26 08:10:50|||||||||1
1764144660000|2025-11-26 08:11:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|10
1764144670000|2025-11-26 08:11:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1764144700000|2025-11-26 08:11:40|||||||||3
1764144710000|2025-11-26 08:11:50|||||||||1
1764144730000|2025-11-26 08:12:10|||||||||2
1764144740000|2025-11-26 08:12:20|||||||||1
1764144770000|2025-11-26 08:12:50|||||||||27
1764144830000|2025-11-26 08:13:50|||||||||1
1764144950000|2025-11-26 08:15:50|||||||||5
1764144980000|2025-11-26 08:16:20|||||||||1
1764145010000|2025-11-26 08:16:50|||||||||1
1764145110000|2025-11-26 08:18:30|||||||||2
1764145130000|2025-11-26 08:18:50|||||||||1
1764145150000|2025-11-26 08:19:10|||||||||2
1764145170000|2025-11-26 08:19:30|||||||||1
1764145190000|2025-11-26 08:19:50|||||||||1
1764145220000|2025-11-26 08:20:20|||||||||1
1764145250000|2025-11-26 08:20:50|||||||||1
1764145260000|2025-11-26 08:21:00|||||||||1
1764145320000|2025-11-26 08:22:00|||||||||1
1764145410000|2025-11-26 08:23:30|||||||||1
1764145460000|2025-11-26 08:24:20|||||||||2
1764145550000|2025-11-26 08:25:50|||||||||1
1764145560000|2025-11-26 08:26:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1764145590000|2025-11-26 08:26:30|||||||||7
1764145620000|2025-11-26 08:27:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764145640000|2025-11-26 08:27:20|||||||||3
1764145680000|2025-11-26 08:28:00|||||||||1
1764145690000|2025-11-26 08:28:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|42
1764145920000|2025-11-26 08:32:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|24
1764145930000|2025-11-26 08:32:10|||||||||1
1764145980000|2025-11-26 08:33:00|||||||||1
1764145990000|2025-11-26 08:33:10|||||||||7
1764146020000|2025-11-26 08:33:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1764146030000|2025-11-26 08:33:50|||||||||1
1764146060000|2025-11-26 08:34:20|||||||||1
1764146090000|2025-11-26 08:34:50|||||||||1
1764146120000|2025-11-26 08:35:20|||||||||1
1764146310000|2025-11-26 08:38:30|||||||||1
1764146330000|2025-11-26 08:38:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|64
1764146430000|2025-11-26 08:40:30|||||||||1
1764146440000|2025-11-26 08:40:40|||||||||1
1764146540000|2025-11-26 08:42:20|||||||||1
1764146620000|2025-11-26 08:43:40|||||||||2
1764146630000|2025-11-26 08:43:50|||||||||1
1764146640000|2025-11-26 08:44:00|||||||||1
1764146660000|2025-11-26 08:44:20|||||||||1
1764146690000|2025-11-26 08:44:50|||||||||1
1764146700000|2025-11-26 08:45:00|||||||||1
1764146720000|2025-11-26 08:45:20|||||||||1
1764146740000|2025-11-26 08:45:40|||||||||1
1764146760000|2025-11-26 08:46:00|||||||||1
1764146780000|2025-11-26 08:46:20|||||||||1
1764146800000|2025-11-26 08:46:40|||||||||2
1764146810000|2025-11-26 08:46:50|||||||||1
1764146820000|2025-11-26 08:47:00|||||||||2
1764146860000|2025-11-26 08:47:40|||||||||4
1764146890000|2025-11-26 08:48:10|||||||||1
1764146940000|2025-11-26 08:49:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|45
1764146960000|2025-11-26 08:49:20|||||||||1
1764146990000|2025-11-26 08:49:50|||||||||1
1764147000000|2025-11-26 08:50:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|25
1764147010000|2025-11-26 08:50:10|||||||||1
1764147050000|2025-11-26 08:50:50|||||||||1
1764147110000|2025-11-26 08:51:50|19.73|19.57|19.71|19.55|19.73|19.57|19.69|19.53|10
1764147120000|2025-11-26 08:52:00|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|0
1764147150000|2025-11-26 08:52:30|||||||||1
1764147180000|2025-11-26 08:53:00|||||||||1
1764147190000|2025-11-26 08:53:10|||||||||1
1764147200000|2025-11-26 08:53:20|||||||||1
1764147210000|2025-11-26 08:53:30|||||||||1
1764147220000|2025-11-26 08:53:40|||||||||1
1764147240000|2025-11-26 08:54:00|||||||||1
1764147250000|2025-11-26 08:54:10|||||||||1
1764147260000|2025-11-26 08:54:20|||||||||3
1764147270000|2025-11-26 08:54:30|||||||||3
1764147280000|2025-11-26 08:54:40|||||||||1
1764147300000|2025-11-26 08:55:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1764147320000|2025-11-26 08:55:20|||||||||1
1764147380000|2025-11-26 08:56:20|||||||||5
1764147450000|2025-11-26 08:57:30|||||||||3
1764147500000|2025-11-26 08:58:20|||||||||2
1764147530000|2025-11-26 08:58:50|||||||||3
1764147570000|2025-11-26 08:59:30|||||||||2
1764147630000|2025-11-26 09:00:30|||||||||1
1764147660000|2025-11-26 09:01:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|18
1764147670000|2025-11-26 09:01:10|||||||||1
1764147690000|2025-11-26 09:01:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|55
1764147700000|2025-11-26 09:01:40|||||||||2
1764147790000|2025-11-26 09:03:10|||||||||8
1764147810000|2025-11-26 09:03:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1764147820000|2025-11-26 09:03:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1764147850000|2025-11-26 09:04:10|||||||||1
1764147870000|2025-11-26 09:04:30|||||||||1
1764147900000|2025-11-26 09:05:00|||||||||1
1764147940000|2025-11-26 09:05:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|141
1764147950000|2025-11-26 09:05:50|||||||||1
1764147960000|2025-11-26 09:06:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1764147970000|2025-11-26 09:06:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1764148000000|2025-11-26 09:06:40|||||||||1
1764148100000|2025-11-26 09:08:20|||||||||7
1764148180000|2025-11-26 09:09:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1764148190000|2025-11-26 09:09:50|||||||||53
1764148200000|2025-11-26 09:10:00|||||||||62
1764148220000|2025-11-26 09:10:20|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|9
1764148290000|2025-11-26 09:11:30|||||||||5
1764148570000|2025-11-26 09:16:10|||||||||1
1764148630000|2025-11-26 09:17:10|||||||||6
1764148640000|2025-11-26 09:17:20|||||||||1
1764148650000|2025-11-26 09:17:30|||||||||1
1764148660000|2025-11-26 09:17:40|||||||||1
1764148700000|2025-11-26 09:18:20|||||||||2
1764148740000|2025-11-26 09:19:00|||||||||2
1764148800000|2025-11-26 09:20:00|||||||||1
1764148820000|2025-11-26 09:20:20|||||||||2
1764148870000|2025-11-26 09:21:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|4
1764148930000|2025-11-26 09:22:10|||||||||1
1764148940000|2025-11-26 09:22:20|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|7
1764148950000|2025-11-26 09:22:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|4
1764148960000|2025-11-26 09:22:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|1
1764149000000|2025-11-26 09:23:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1764149020000|2025-11-26 09:23:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1764149030000|2025-11-26 09:23:50|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1764149040000|2025-11-26 09:24:00|19.76|19.6|19.78|19.62|19.78|19.62|19.75|19.59|1
1764149050000|2025-11-26 09:24:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1764149070000|2025-11-26 09:24:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1764149130000|2025-11-26 09:25:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1764149140000|2025-11-26 09:25:40|||||||||7
1764149170000|2025-11-26 09:26:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1764149180000|2025-11-26 09:26:20|||||||||2
1764149220000|2025-11-26 09:27:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1764149250000|2025-11-26 09:27:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1764149260000|2025-11-26 09:27:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|1
1764149270000|2025-11-26 09:27:50|||||||||1
1764149290000|2025-11-26 09:28:10|||||||||1
1764149300000|2025-11-26 09:28:20|||||||||2
1764149330000|2025-11-26 09:28:50|||||||||1
1764149410000|2025-11-26 09:30:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1764149440000|2025-11-26 09:30:40|||||||||1
1764149450000|2025-11-26 09:30:50|||||||||1
1764149510000|2025-11-26 09:31:50|||||||||1
1764149630000|2025-11-26 09:33:50|||||||||3
1764149770000|2025-11-26 09:36:10|||||||||1
1764149880000|2025-11-26 09:38:00|||||||||3
1764150090000|2025-11-26 09:41:30|||||||||1
1764150110000|2025-11-26 09:41:50|||||||||1
1764150340000|2025-11-26 09:45:40|||||||||1
1764150400000|2025-11-26 09:46:40|||||||||1
1764150430000|2025-11-26 09:47:10|||||||||1
1764150610000|2025-11-26 09:50:10|||||||||1
1764150700000|2025-11-26 09:51:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1764150710000|2025-11-26 09:51:50|||||||||1
1764150720000|2025-11-26 09:52:00|||||||||1
1764150730000|2025-11-26 09:52:10|||||||||1
1764150760000|2025-11-26 09:52:40|||||||||1
1764150780000|2025-11-26 09:53:00|||||||||2
1764150810000|2025-11-26 09:53:30|||||||||6
1764150880000|2025-11-26 09:54:40|||||||||1
1764150940000|2025-11-26 09:55:40|||||||||3
1764150990000|2025-11-26 09:56:30|||||||||1
1764151050000|2025-11-26 09:57:30|||||||||2
1764151120000|2025-11-26 09:58:40|||||||||1
1764151150000|2025-11-26 09:59:10|||||||||1
1764151310000|2025-11-26 10:01:50|||||||||2
1764151330000|2025-11-26 10:02:10|||||||||1
1764151380000|2025-11-26 10:03:00|||||||||3
1764151400000|2025-11-26 10:03:20|||||||||1
1764151470000|2025-11-26 10:04:30|||||||||3
1764151740000|2025-11-26 10:09:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|20
1764151800000|2025-11-26 10:10:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1764151830000|2025-11-26 10:10:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1764151840000|2025-11-26 10:10:40|||||||||5
1764151850000|2025-11-26 10:10:50|||||||||1
1764151860000|2025-11-26 10:11:00|||||||||1
1764151870000|2025-11-26 10:11:10|||||||||1
1764151880000|2025-11-26 10:11:20|||||||||1
1764151890000|2025-11-26 10:11:30|||||||||1
1764151910000|2025-11-26 10:11:50|||||||||4
1764151990000|2025-11-26 10:13:10|||||||||1
1764152260000|2025-11-26 10:17:40|||||||||1
1764152340000|2025-11-26 10:19:00|||||||||22
1764152400000|2025-11-26 10:20:00|||||||||1
1764152450000|2025-11-26 10:20:50|||||||||1
1764152570000|2025-11-26 10:22:50|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|17
1764152580000|2025-11-26 10:23:00|||||||||4
1764152690000|2025-11-26 10:24:50|||||||||1
1764152760000|2025-11-26 10:26:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|11
1764152880000|2025-11-26 10:28:00|||||||||1
1764152900000|2025-11-26 10:28:20|||||||||1
1764152910000|2025-11-26 10:28:30|||||||||28
1764152920000|2025-11-26 10:28:40|||||||||1
1764152930000|2025-11-26 10:28:50|||||||||1
1764152940000|2025-11-26 10:29:00|||||||||1
1764152950000|2025-11-26 10:29:10|||||||||1
1764152960000|2025-11-26 10:29:20|||||||||1
1764153020000|2025-11-26 10:30:20|||||||||1
1764153110000|2025-11-26 10:31:50|||||||||1
1764153270000|2025-11-26 10:34:30|||||||||3
1764153300000|2025-11-26 10:35:00|||||||||4
1764153320000|2025-11-26 10:35:20|||||||||1
1764153410000|2025-11-26 10:36:50|||||||||2
1764153610000|2025-11-26 10:40:10|||||||||1
1764153640000|2025-11-26 10:40:40|||||||||1
1764153650000|2025-11-26 10:40:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|23
1764153660000|2025-11-26 10:41:00|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|6
1764153680000|2025-11-26 10:41:20|||||||||6
1764153690000|2025-11-26 10:41:30|||||||||1
1764153720000|2025-11-26 10:42:00|||||||||1
1764153800000|2025-11-26 10:43:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|81
1764153930000|2025-11-26 10:45:30|||||||||1
1764154040000|2025-11-26 10:47:20|||||||||2
1764154050000|2025-11-26 10:47:30|||||||||1
1764154060000|2025-11-26 10:47:40|||||||||1
1764154070000|2025-11-26 10:47:50|||||||||1
1764154080000|2025-11-26 10:48:00|||||||||1
1764154110000|2025-11-26 10:48:30|||||||||1
1764154250000|2025-11-26 10:50:50|||||||||2
1764154280000|2025-11-26 10:51:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1764154310000|2025-11-26 10:51:50|||||||||2
1764154330000|2025-11-26 10:52:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1764154350000|2025-11-26 10:52:30|||||||||1
1764154360000|2025-11-26 10:52:40|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|3
1764154370000|2025-11-26 10:52:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|1
1764154380000|2025-11-26 10:53:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1764154400000|2025-11-26 10:53:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|1
1764154420000|2025-11-26 10:53:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|5
1764154780000|2025-11-26 10:59:40|||||||||1
1764154890000|2025-11-26 11:01:30|||||||||1
1764154920000|2025-11-26 11:02:00|||||||||1
1764155040000|2025-11-26 11:04:00|||||||||1
1764155090000|2025-11-26 11:04:50|||||||||2
1764155420000|2025-11-26 11:10:20|||||||||2
1764155550000|2025-11-26 11:12:30|||||||||2
1764155560000|2025-11-26 11:12:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1764155580000|2025-11-26 11:13:00|||||||||3
1764155590000|2025-11-26 11:13:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1764155700000|2025-11-26 11:15:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1764155710000|2025-11-26 11:15:10|||||||||2
1764155720000|2025-11-26 11:15:20|||||||||1
1764155760000|2025-11-26 11:16:00|||||||||1
1764155770000|2025-11-26 11:16:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1764155790000|2025-11-26 11:16:30|||||||||1
1764155830000|2025-11-26 11:17:10|||||||||2
1764155900000|2025-11-26 11:18:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1764155940000|2025-11-26 11:19:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|6
1764155950000|2025-11-26 11:19:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1764156170000|2025-11-26 11:22:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1764156250000|2025-11-26 11:24:10|||||||||2
1764156320000|2025-11-26 11:25:20|||||||||1
1764156480000|2025-11-26 11:28:00|||||||||3
1764156710000|2025-11-26 11:31:50|||||||||2
1764156760000|2025-11-26 11:32:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1764156780000|2025-11-26 11:33:00|||||||||25
1764156830000|2025-11-26 11:33:50|||||||||1
1764156840000|2025-11-26 11:34:00|||||||||1
1764156890000|2025-11-26 11:34:50|||||||||1
1764156910000|2025-11-26 11:35:10|||||||||89
1764156920000|2025-11-26 11:35:20|||||||||1
1764156930000|2025-11-26 11:35:30|||||||||1
1764157000000|2025-11-26 11:36:40|||||||||1
1764157080000|2025-11-26 11:38:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1764157090000|2025-11-26 11:38:10|||||||||2
1764157110000|2025-11-26 11:38:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|4
1764157120000|2025-11-26 11:38:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1764157130000|2025-11-26 11:38:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1764157150000|2025-11-26 11:39:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1764157200000|2025-11-26 11:40:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1764157210000|2025-11-26 11:40:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1764157220000|2025-11-26 11:40:20|||||||||2
1764157500000|2025-11-26 11:45:00|||||||||3
1764157510000|2025-11-26 11:45:10|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|11
1764157580000|2025-11-26 11:46:20|||||||||1
1764157660000|2025-11-26 11:47:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1764157690000|2025-11-26 11:48:10|||||||||2
1764157700000|2025-11-26 11:48:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|26
1764157710000|2025-11-26 11:48:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1764157730000|2025-11-26 11:48:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1764158040000|2025-11-26 11:54:00|||||||||13
1764158090000|2025-11-26 11:54:50|||||||||1
1764158120000|2025-11-26 11:55:20|||||||||2
1764158130000|2025-11-26 11:55:30|||||||||2
1764158140000|2025-11-26 11:55:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1764158160000|2025-11-26 11:56:00|||||||||2
1764158180000|2025-11-26 11:56:20|||||||||3
1764158200000|2025-11-26 11:56:40|||||||||3
1764158220000|2025-11-26 11:57:00|||||||||3
1764158240000|2025-11-26 11:57:20|||||||||2
1764158260000|2025-11-26 11:57:40|||||||||2
1764158280000|2025-11-26 11:58:00|||||||||2
1764158290000|2025-11-26 11:58:10|||||||||2
1764158310000|2025-11-26 11:58:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|97
1764158350000|2025-11-26 11:59:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1764158360000|2025-11-26 11:59:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1764158390000|2025-11-26 11:59:50|||||||||2
1764158410000|2025-11-26 12:00:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1764158430000|2025-11-26 12:00:30|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|2
1764158440000|2025-11-26 12:00:40|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|4
1764158450000|2025-11-26 12:00:50|19.72|19.56|19.7|19.54|19.73|19.57|19.7|19.54|0
1764158460000|2025-11-26 12:01:00|19.72|19.56|19.7|19.54|19.73|19.57|19.7|19.54|0
1764158520000|2025-11-26 12:02:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1764158530000|2025-11-26 12:02:10|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|0
1764158580000|2025-11-26 12:03:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|31
1764158590000|2025-11-26 12:03:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|55
1764158600000|2025-11-26 12:03:20|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|73
1764158610000|2025-11-26 12:03:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|138
1764158630000|2025-11-26 12:03:50|||||||||2
1764158650000|2025-11-26 12:04:10|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|21
1764158660000|2025-11-26 12:04:20|19.8|19.64|19.79|19.63|19.82|19.66|19.79|19.63|0
1764158670000|2025-11-26 12:04:30|||||||||2
1764158700000|2025-11-26 12:05:00|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|1
1764158710000|2025-11-26 12:05:10|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|0
1764158720000|2025-11-26 12:05:20|19.8|19.64|19.82|19.66|19.82|19.66|19.79|19.63|1
1764158730000|2025-11-26 12:05:30|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1764158740000|2025-11-26 12:05:40|19.79|19.63|19.8|19.64|19.82|19.66|19.79|19.63|0
1764158750000|2025-11-26 12:05:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1764158760000|2025-11-26 12:06:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1764158870000|2025-11-26 12:07:50|||||||||1
1764158880000|2025-11-26 12:08:00|19.8|19.64|19.82|19.66|19.82|19.66|19.79|19.63|4
1764158890000|2025-11-26 12:08:10|||||||||3
1764158900000|2025-11-26 12:08:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1764158920000|2025-11-26 12:08:40|||||||||1
1764158940000|2025-11-26 12:09:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1764158950000|2025-11-26 12:09:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1764158960000|2025-11-26 12:09:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1764158970000|2025-11-26 12:09:30|||||||||2
1764159000000|2025-11-26 12:10:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|7
1764159010000|2025-11-26 12:10:10|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|18
1764159020000|2025-11-26 12:10:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1764159030000|2025-11-26 12:10:30|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|2
1764159070000|2025-11-26 12:11:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1764159080000|2025-11-26 12:11:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1764159190000|2025-11-26 12:13:10|||||||||1
1764159210000|2025-11-26 12:13:30|||||||||1
1764159280000|2025-11-26 12:14:40|19.87|19.71|19.85|19.69|19.87|19.71|19.84|19.68|0
1764159290000|2025-11-26 12:14:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1764159300000|2025-11-26 12:15:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1764159310000|2025-11-26 12:15:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|41
1764159330000|2025-11-26 12:15:30|||||||||3
1764159340000|2025-11-26 12:15:40|||||||||1
1764159360000|2025-11-26 12:16:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1764159400000|2025-11-26 12:16:40|||||||||56
1764159410000|2025-11-26 12:16:50|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|18
1764159430000|2025-11-26 12:17:10|||||||||2
1764159440000|2025-11-26 12:17:20|||||||||1
1764159470000|2025-11-26 12:17:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|20
1764159490000|2025-11-26 12:18:10|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|61
1764159510000|2025-11-26 12:18:30|||||||||37
1764159520000|2025-11-26 12:18:40|||||||||4
1764159530000|2025-11-26 12:18:50|||||||||2
1764159540000|2025-11-26 12:19:00|||||||||20
1764159550000|2025-11-26 12:19:10|||||||||1
1764159570000|2025-11-26 12:19:30|||||||||2
1764159640000|2025-11-26 12:20:40|||||||||1
1764159700000|2025-11-26 12:21:40|||||||||1
1764159720000|2025-11-26 12:22:00|||||||||1
1764159740000|2025-11-26 12:22:20|||||||||20
1764159750000|2025-11-26 12:22:30|||||||||4
1764159760000|2025-11-26 12:22:40|||||||||1
1764159830000|2025-11-26 12:23:50|||||||||30
1764159880000|2025-11-26 12:24:40|||||||||1
1764159890000|2025-11-26 12:24:50|||||||||1
1764159920000|2025-11-26 12:25:20|||||||||1
1764160010000|2025-11-26 12:26:50|||||||||1
1764160030000|2025-11-26 12:27:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1764160040000|2025-11-26 12:27:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|12
1764160050000|2025-11-26 12:27:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1764160060000|2025-11-26 12:27:40|||||||||1
1764160080000|2025-11-26 12:28:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1764160090000|2025-11-26 12:28:10|||||||||2
1764160100000|2025-11-26 12:28:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1764160160000|2025-11-26 12:29:20|||||||||5
1764160170000|2025-11-26 12:29:30|||||||||5
1764160200000|2025-11-26 12:30:00|||||||||1
1764160210000|2025-11-26 12:30:10|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|11
1764160220000|2025-11-26 12:30:20|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|8
1764160230000|2025-11-26 12:30:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1764160240000|2025-11-26 12:30:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1764160250000|2025-11-26 12:30:50|||||||||1
1764160260000|2025-11-26 12:31:00|||||||||2
1764160330000|2025-11-26 12:32:10|||||||||1
1764160400000|2025-11-26 12:33:20|||||||||2
1764160420000|2025-11-26 12:33:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|23
1764160430000|2025-11-26 12:33:50|||||||||2
1764160440000|2025-11-26 12:34:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|26
1764160450000|2025-11-26 12:34:10|||||||||3
1764160460000|2025-11-26 12:34:20|||||||||1
1764160550000|2025-11-26 12:35:50|||||||||1
1764160560000|2025-11-26 12:36:00|||||||||3
1764160570000|2025-11-26 12:36:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1764160580000|2025-11-26 12:36:20|||||||||1
1764160590000|2025-11-26 12:36:30|||||||||1
1764160600000|2025-11-26 12:36:40|||||||||1
1764160610000|2025-11-26 12:36:50|||||||||1
1764160620000|2025-11-26 12:37:00|||||||||11
1764160650000|2025-11-26 12:37:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1764160660000|2025-11-26 12:37:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1764160670000|2025-11-26 12:37:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1764160680000|2025-11-26 12:38:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1764160730000|2025-11-26 12:38:50|||||||||11
1764160750000|2025-11-26 12:39:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1764160760000|2025-11-26 12:39:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1764160770000|2025-11-26 12:39:30|||||||||7
1764160780000|2025-11-26 12:39:40|||||||||1
1764160820000|2025-11-26 12:40:20|||||||||2
1764160840000|2025-11-26 12:40:40|||||||||5
1764160850000|2025-11-26 12:40:50|||||||||5
1764160880000|2025-11-26 12:41:20|19.75|19.59|19.78|19.62|19.79|19.63|19.75|19.59|11
1764160890000|2025-11-26 12:41:30|||||||||1
1764160900000|2025-11-26 12:41:40|||||||||1
1764160920000|2025-11-26 12:42:00|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|4
1764160950000|2025-11-26 12:42:30|||||||||2
1764161000000|2025-11-26 12:43:20|||||||||2
1764161070000|2025-11-26 12:44:30|||||||||1
1764161110000|2025-11-26 12:45:10|||||||||2
1764161120000|2025-11-26 12:45:20|||||||||6
1764161150000|2025-11-26 12:45:50|||||||||1
1764161160000|2025-11-26 12:46:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1764161180000|2025-11-26 12:46:20|||||||||1
1764161190000|2025-11-26 12:46:30|||||||||2
1764161210000|2025-11-26 12:46:50|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|1
1764161220000|2025-11-26 12:47:00|||||||||1
1764161260000|2025-11-26 12:47:40|||||||||1
1764161300000|2025-11-26 12:48:20|||||||||1
1764161320000|2025-11-26 12:48:40|||||||||3
1764161330000|2025-11-26 12:48:50|||||||||1
1764161430000|2025-11-26 12:50:30|||||||||2
1764161490000|2025-11-26 12:51:30|||||||||1
1764161660000|2025-11-26 12:54:20|||||||||2
1764161790000|2025-11-26 12:56:30|||||||||1
1764161800000|2025-11-26 12:56:40|||||||||1
1764161950000|2025-11-26 12:59:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|30
1764161960000|2025-11-26 12:59:20|||||||||1
1764161980000|2025-11-26 12:59:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|88
1764161990000|2025-11-26 12:59:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|6
1764162000000|2025-11-26 13:00:00|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|11
1764162020000|2025-11-26 13:00:20|||||||||1
1764162030000|2025-11-26 13:00:30|||||||||2
1764162080000|2025-11-26 13:01:20|||||||||3
1764162090000|2025-11-26 13:01:30|||||||||1
1764162100000|2025-11-26 13:01:40|||||||||3
1764162110000|2025-11-26 13:01:50|||||||||1
1764162160000|2025-11-26 13:02:40|||||||||2
1764162170000|2025-11-26 13:02:50|||||||||1
1764162240000|2025-11-26 13:04:00|||||||||1
1764162250000|2025-11-26 13:04:10|||||||||1
1764162260000|2025-11-26 13:04:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1764162280000|2025-11-26 13:04:40|||||||||1
1764162300000|2025-11-26 13:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1764162320000|2025-11-26 13:05:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|2
1764162330000|2025-11-26 13:05:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|5
1764162340000|2025-11-26 13:05:40|||||||||8
1764162370000|2025-11-26 13:06:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|114
1764162380000|2025-11-26 13:06:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|9
1764162390000|2025-11-26 13:06:30|||||||||1
1764162460000|2025-11-26 13:07:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1764162470000|2025-11-26 13:07:50|||||||||2
1764162520000|2025-11-26 13:08:40|||||||||1
1764162540000|2025-11-26 13:09:00|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|17
1764162600000|2025-11-26 13:10:00|||||||||10
1764162630000|2025-11-26 13:10:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|21
1764162640000|2025-11-26 13:10:40|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|8
1764162650000|2025-11-26 13:10:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|3
1764162720000|2025-11-26 13:12:00|||||||||10
1764162750000|2025-11-26 13:12:30|||||||||1
1764162870000|2025-11-26 13:14:30|||||||||10
1764163030000|2025-11-26 13:17:10|||||||||1
1764163080000|2025-11-26 13:18:00|||||||||1
1764163090000|2025-11-26 13:18:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1764163100000|2025-11-26 13:18:20|||||||||1
1764163130000|2025-11-26 13:18:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|22
1764163140000|2025-11-26 13:19:00|||||||||1
1764163150000|2025-11-26 13:19:10|||||||||1
1764163280000|2025-11-26 13:21:20|||||||||2
1764163350000|2025-11-26 13:22:30|||||||||1
1764163450000|2025-11-26 13:24:10|||||||||4
1764163490000|2025-11-26 13:24:50|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|40
1764163510000|2025-11-26 13:25:10|19.65|19.49|19.65|19.49|19.69|19.53|19.65|19.49|51
1764163520000|2025-11-26 13:25:20|||||||||1
1764163570000|2025-11-26 13:26:10|||||||||1
1764163620000|2025-11-26 13:27:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1764163650000|2025-11-26 13:27:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1764163690000|2025-11-26 13:28:10|||||||||4
1764163770000|2025-11-26 13:29:30|||||||||5
1764163780000|2025-11-26 13:29:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|13
1764163800000|2025-11-26 13:30:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|16
1764163810000|2025-11-26 13:30:10|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|8
1764163820000|2025-11-26 13:30:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|5
1764163830000|2025-11-26 13:30:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1764163840000|2025-11-26 13:30:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|20
1764163860000|2025-11-26 13:31:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|5
1764163870000|2025-11-26 13:31:10|||||||||1
1764163880000|2025-11-26 13:31:20|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|9
1764163900000|2025-11-26 13:31:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764163910000|2025-11-26 13:31:50|||||||||3
1764163920000|2025-11-26 13:32:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1764163940000|2025-11-26 13:32:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764163990000|2025-11-26 13:33:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1764164010000|2025-11-26 13:33:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764164020000|2025-11-26 13:33:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1764164050000|2025-11-26 13:34:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|47
1764164060000|2025-11-26 13:34:20|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|5
1764164070000|2025-11-26 13:34:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|2
1764164090000|2025-11-26 13:34:50|||||||||2
1764164100000|2025-11-26 13:35:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764164130000|2025-11-26 13:35:30|||||||||3
1764164160000|2025-11-26 13:36:00|||||||||23
1764164180000|2025-11-26 13:36:20|||||||||2
1764164190000|2025-11-26 13:36:30|||||||||2
1764164200000|2025-11-26 13:36:40|||||||||6
1764164280000|2025-11-26 13:38:00|||||||||3
1764164300000|2025-11-26 13:38:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|15
1764164310000|2025-11-26 13:38:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|1
1764164320000|2025-11-26 13:38:40|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|1
1764164330000|2025-11-26 13:38:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1764164380000|2025-11-26 13:39:40|||||||||1
1764164390000|2025-11-26 13:39:50|||||||||1
1764164400000|2025-11-26 13:40:00|||||||||1
1764164430000|2025-11-26 13:40:30|19.67|19.51|19.65|19.49|19.69|19.53|19.65|19.49|5
1764164440000|2025-11-26 13:40:40|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1764164450000|2025-11-26 13:40:50|19.67|19.51|19.67|19.51|19.69|19.53|19.65|19.49|0
1764164460000|2025-11-26 13:41:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|0
1764164470000|2025-11-26 13:41:10|||||||||2
1764164500000|2025-11-26 13:41:40|||||||||1
1764164510000|2025-11-26 13:41:50|||||||||1
1764164530000|2025-11-26 13:42:10|||||||||3
1764164540000|2025-11-26 13:42:20|||||||||1
1764164560000|2025-11-26 13:42:40|||||||||22
1764164570000|2025-11-26 13:42:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1764164580000|2025-11-26 13:43:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|3
1764164590000|2025-11-26 13:43:10|||||||||7
1764164630000|2025-11-26 13:43:50|||||||||15
1764164680000|2025-11-26 13:44:40|||||||||1
1764164690000|2025-11-26 13:44:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1764164700000|2025-11-26 13:45:00|||||||||18
1764164710000|2025-11-26 13:45:10|||||||||50
1764164830000|2025-11-26 13:47:10|||||||||3
1764164880000|2025-11-26 13:48:00|||||||||1
1764165020000|2025-11-26 13:50:20|||||||||20
1764165180000|2025-11-26 13:53:00|||||||||1
1764165190000|2025-11-26 13:53:10|||||||||2
1764165310000|2025-11-26 13:55:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|160
1764165320000|2025-11-26 13:55:20|||||||||4
1764165340000|2025-11-26 13:55:40|||||||||2
1764165400000|2025-11-26 13:56:40|||||||||2
1764165420000|2025-11-26 13:57:00|||||||||1
1764165470000|2025-11-26 13:57:50|||||||||1
1764165480000|2025-11-26 13:58:00|||||||||1
1764165550000|2025-11-26 13:59:10|||||||||1
1764165560000|2025-11-26 13:59:20|||||||||1
1764165610000|2025-11-26 14:00:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|35
1764165740000|2025-11-26 14:02:20|||||||||48
1764165780000|2025-11-26 14:03:00|||||||||1
1764165800000|2025-11-26 14:03:20|||||||||1
1764165860000|2025-11-26 14:04:20|||||||||1
1764165870000|2025-11-26 14:04:30|||||||||1
1764166000000|2025-11-26 14:06:40|||||||||1
1764166180000|2025-11-26 14:09:40|||||||||1
1764166240000|2025-11-26 14:10:40|||||||||4
1764166300000|2025-11-26 14:11:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1764166310000|2025-11-26 14:11:50|||||||||1
1764166460000|2025-11-26 14:14:20|||||||||4
1764166480000|2025-11-26 14:14:40|||||||||2
1764166490000|2025-11-26 14:14:50|||||||||1
1764166530000|2025-11-26 14:15:30|||||||||1
1764166540000|2025-11-26 14:15:40|||||||||2
1764166550000|2025-11-26 14:15:50|||||||||1
1764166560000|2025-11-26 14:16:00|||||||||2
1764166590000|2025-11-26 14:16:30|||||||||2
1764166620000|2025-11-26 14:17:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|26
1764166630000|2025-11-26 14:17:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1764166650000|2025-11-26 14:17:30|||||||||20
1764166660000|2025-11-26 14:17:40|||||||||1
1764166700000|2025-11-26 14:18:20|||||||||1
1764166710000|2025-11-26 14:18:30|||||||||1
1764166860000|2025-11-26 14:21:00|||||||||4
1764166950000|2025-11-26 14:22:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|94
1764166960000|2025-11-26 14:22:40|||||||||9
1764167030000|2025-11-26 14:23:50|||||||||2
1764167040000|2025-11-26 14:24:00|||||||||8
1764167060000|2025-11-26 14:24:20|||||||||1
1764167070000|2025-11-26 14:24:30|||||||||1
1764167080000|2025-11-26 14:24:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|83
1764167090000|2025-11-26 14:24:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|88
1764167100000|2025-11-26 14:25:00|||||||||1
1764167120000|2025-11-26 14:25:20|||||||||1
1764167150000|2025-11-26 14:25:50|||||||||1
1764167180000|2025-11-26 14:26:20|||||||||20
1764167200000|2025-11-26 14:26:40|||||||||77
1764167220000|2025-11-26 14:27:00|||||||||1
1764167230000|2025-11-26 14:27:10|||||||||1
1764167260000|2025-11-26 14:27:40|||||||||1
1764167270000|2025-11-26 14:27:50|||||||||1
1764167280000|2025-11-26 14:28:00|||||||||1
1764167320000|2025-11-26 14:28:40|||||||||2
1764167330000|2025-11-26 14:28:50|||||||||2
1764167340000|2025-11-26 14:29:00|||||||||1
1764167350000|2025-11-26 14:29:10|||||||||3
1764167360000|2025-11-26 14:29:20|||||||||2
1764167400000|2025-11-26 14:30:00|||||||||19
1764167410000|2025-11-26 14:30:10|||||||||7
1764167420000|2025-11-26 14:30:20|||||||||27
1764167430000|2025-11-26 14:30:30|||||||||9
1764167440000|2025-11-26 14:30:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1764167450000|2025-11-26 14:30:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|85
1764167460000|2025-11-26 14:31:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|113
1764167470000|2025-11-26 14:31:10|||||||||47
1764167480000|2025-11-26 14:31:20|||||||||71
1764167490000|2025-11-26 14:31:30|||||||||35
1764167500000|2025-11-26 14:31:40|||||||||10
1764167510000|2025-11-26 14:31:50|||||||||1
1764167530000|2025-11-26 14:32:10|||||||||5
1764167540000|2025-11-26 14:32:20|||||||||1
1764167550000|2025-11-26 14:32:30|||||||||1
1764167560000|2025-11-26 14:32:40|||||||||2
1764167570000|2025-11-26 14:32:50|||||||||9
1764167580000|2025-11-26 14:33:00|||||||||4
1764167590000|2025-11-26 14:33:10|||||||||4
1764167600000|2025-11-26 14:33:20|||||||||1
1764167610000|2025-11-26 14:33:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|150
1764167620000|2025-11-26 14:33:40|||||||||4
1764167630000|2025-11-26 14:33:50|||||||||4
1764167640000|2025-11-26 14:34:00|||||||||28
1764167660000|2025-11-26 14:34:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|62
1764167670000|2025-11-26 14:34:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|34
1764167680000|2025-11-26 14:34:40|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|8
1764167690000|2025-11-26 14:34:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1764167700000|2025-11-26 14:35:00|||||||||10
1764167730000|2025-11-26 14:35:30|||||||||6
1764167760000|2025-11-26 14:36:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|16
1764167770000|2025-11-26 14:36:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1764167780000|2025-11-26 14:36:20|||||||||3
1764167790000|2025-11-26 14:36:30|||||||||17
1764167800000|2025-11-26 14:36:40|||||||||2
1764167810000|2025-11-26 14:36:50|||||||||4
1764167820000|2025-11-26 14:37:00|||||||||5
1764167830000|2025-11-26 14:37:10|||||||||12
1764167840000|2025-11-26 14:37:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1764167850000|2025-11-26 14:37:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|6
1764167860000|2025-11-26 14:37:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|33
1764167870000|2025-11-26 14:37:50|||||||||14
1764167880000|2025-11-26 14:38:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|58
1764167890000|2025-11-26 14:38:10|||||||||56
1764167900000|2025-11-26 14:38:20|||||||||11
1764167920000|2025-11-26 14:38:40|||||||||9
1764167930000|2025-11-26 14:38:50|||||||||3
1764167940000|2025-11-26 14:39:00|||||||||3
1764167960000|2025-11-26 14:39:20|||||||||3
1764167970000|2025-11-26 14:39:30|||||||||22
1764167980000|2025-11-26 14:39:40|||||||||5
1764167990000|2025-11-26 14:39:50|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|55
1764168000000|2025-11-26 14:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1764168010000|2025-11-26 14:40:10|||||||||12
1764168020000|2025-11-26 14:40:20|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|14
1764168030000|2025-11-26 14:40:30|||||||||22
1764168040000|2025-11-26 14:40:40|||||||||1
1764168050000|2025-11-26 14:40:50|||||||||3
1764168060000|2025-11-26 14:41:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|5
1764168070000|2025-11-26 14:41:10|||||||||3
1764168090000|2025-11-26 14:41:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|13
1764168100000|2025-11-26 14:41:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1764168110000|2025-11-26 14:41:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|93
1764168120000|2025-11-26 14:42:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|90
1764168130000|2025-11-26 14:42:10|||||||||28
1764168140000|2025-11-26 14:42:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|4
1764168160000|2025-11-26 14:42:40|||||||||39
1764168170000|2025-11-26 14:42:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1764168180000|2025-11-26 14:43:00|||||||||1
1764168210000|2025-11-26 14:43:30|||||||||3
1764168220000|2025-11-26 14:43:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|76
1764168230000|2025-11-26 14:43:50|||||||||10
1764168240000|2025-11-26 14:44:00|||||||||2
1764168250000|2025-11-26 14:44:10|||||||||6
1764168260000|2025-11-26 14:44:20|||||||||11
1764168270000|2025-11-26 14:44:30|||||||||10
1764168280000|2025-11-26 14:44:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1764168290000|2025-11-26 14:44:50|||||||||2
1764168300000|2025-11-26 14:45:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|97
1764168310000|2025-11-26 14:45:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|41
1764168320000|2025-11-26 14:45:20|||||||||10
1764168340000|2025-11-26 14:45:40|||||||||9
1764168350000|2025-11-26 14:45:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1764168360000|2025-11-26 14:46:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|5
1764168370000|2025-11-26 14:46:10|||||||||10
1764168380000|2025-11-26 14:46:20|||||||||13
1764168390000|2025-11-26 14:46:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|10
1764168400000|2025-11-26 14:46:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|108
1764168410000|2025-11-26 14:46:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|74
1764168420000|2025-11-26 14:47:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|197
1764168430000|2025-11-26 14:47:10|||||||||45
1764168440000|2025-11-26 14:47:20|||||||||1
1764168460000|2025-11-26 14:47:40|||||||||2
1764168470000|2025-11-26 14:47:50|||||||||45
1764168480000|2025-11-26 14:48:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1764168490000|2025-11-26 14:48:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|9
1764168500000|2025-11-26 14:48:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1764168510000|2025-11-26 14:48:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1764168520000|2025-11-26 14:48:40|||||||||25
1764168530000|2025-11-26 14:48:50|||||||||1
1764168540000|2025-11-26 14:49:00|||||||||2
1764168550000|2025-11-26 14:49:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|6
1764168560000|2025-11-26 14:49:20|||||||||3
1764168570000|2025-11-26 14:49:30|||||||||3
1764168580000|2025-11-26 14:49:40|||||||||47
1764168590000|2025-11-26 14:49:50|||||||||12
1764168600000|2025-11-26 14:50:00|||||||||5
1764168610000|2025-11-26 14:50:10|||||||||11
1764168620000|2025-11-26 14:50:20|||||||||8
1764168630000|2025-11-26 14:50:30|||||||||3
1764168640000|2025-11-26 14:50:40|||||||||17
1764168650000|2025-11-26 14:50:50|||||||||2
1764168660000|2025-11-26 14:51:00|||||||||4
1764168670000|2025-11-26 14:51:10|||||||||19
1764168680000|2025-11-26 14:51:20|||||||||15
1764168690000|2025-11-26 14:51:30|||||||||16
1764168700000|2025-11-26 14:51:40|||||||||6
1764168710000|2025-11-26 14:51:50|||||||||15
1764168720000|2025-11-26 14:52:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|109
1764168730000|2025-11-26 14:52:10|||||||||14
1764168740000|2025-11-26 14:52:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|78
1764168750000|2025-11-26 14:52:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|41
1764168760000|2025-11-26 14:52:40|||||||||4
1764168790000|2025-11-26 14:53:10|||||||||6
1764168800000|2025-11-26 14:53:20|||||||||7
1764168810000|2025-11-26 14:53:30|||||||||2
1764168820000|2025-11-26 14:53:40|||||||||4
1764168830000|2025-11-26 14:53:50|||||||||4
1764168840000|2025-11-26 14:54:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|99
1764168850000|2025-11-26 14:54:10|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|144
1764168860000|2025-11-26 14:54:20|||||||||4
1764168870000|2025-11-26 14:54:30|||||||||7
1764168880000|2025-11-26 14:54:40|||||||||27
1764168890000|2025-11-26 14:54:50|||||||||4
1764168900000|2025-11-26 14:55:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|47
1764168910000|2025-11-26 14:55:10|||||||||6
1764168920000|2025-11-26 14:55:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1764168930000|2025-11-26 14:55:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1764168940000|2025-11-26 14:55:40|||||||||1
1764168950000|2025-11-26 14:55:50|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|23
1764168960000|2025-11-26 14:56:00|||||||||9
1764168970000|2025-11-26 14:56:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|9
1764168980000|2025-11-26 14:56:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1764168990000|2025-11-26 14:56:30|||||||||1
1764169000000|2025-11-26 14:56:40|||||||||144
1764169010000|2025-11-26 14:56:50|||||||||5
1764169020000|2025-11-26 14:57:00|||||||||3
1764169030000|2025-11-26 14:57:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|4
1764169040000|2025-11-26 14:57:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|7
1764169050000|2025-11-26 14:57:30|||||||||6
1764169060000|2025-11-26 14:57:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1764169070000|2025-11-26 14:57:50|||||||||20
1764169080000|2025-11-26 14:58:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|63
1764169090000|2025-11-26 14:58:10|||||||||1
1764169100000|2025-11-26 14:58:20|||||||||5
1764169110000|2025-11-26 14:58:30|||||||||9
1764169120000|2025-11-26 14:58:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|128
1764169130000|2025-11-26 14:58:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|23
1764169140000|2025-11-26 14:59:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|23
1764169150000|2025-11-26 14:59:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1764169160000|2025-11-26 14:59:20|||||||||9
1764169170000|2025-11-26 14:59:30|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|18
1764169180000|2025-11-26 14:59:40|||||||||9
1764169190000|2025-11-26 14:59:50|||||||||10
1764169200000|2025-11-26 15:00:00|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|97
1764169210000|2025-11-26 15:00:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1764169220000|2025-11-26 15:00:20|||||||||6
1764169230000|2025-11-26 15:00:30|||||||||21
1764169240000|2025-11-26 15:00:40|||||||||9
1764169250000|2025-11-26 15:00:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1764169260000|2025-11-26 15:01:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|27
1764169270000|2025-11-26 15:01:10|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|194
1764169280000|2025-11-26 15:01:20|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|2
1764169290000|2025-11-26 15:01:30|||||||||1
1764169300000|2025-11-26 15:01:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|69
1764169310000|2025-11-26 15:01:50|||||||||116
1764169320000|2025-11-26 15:02:00|||||||||5
1764169330000|2025-11-26 15:02:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|167
1764169340000|2025-11-26 15:02:20|||||||||103
1764169350000|2025-11-26 15:02:30|||||||||5
1764169360000|2025-11-26 15:02:40|||||||||63
1764169370000|2025-11-26 15:02:50|||||||||24
1764169380000|2025-11-26 15:03:00|||||||||14
1764169390000|2025-11-26 15:03:10|||||||||13
1764169400000|2025-11-26 15:03:20|||||||||6
1764169410000|2025-11-26 15:03:30|||||||||9
1764169420000|2025-11-26 15:03:40|||||||||5
1764169430000|2025-11-26 15:03:50|||||||||19
1764169440000|2025-11-26 15:04:00|||||||||30
1764169450000|2025-11-26 15:04:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1764169460000|2025-11-26 15:04:20|||||||||2
1764169470000|2025-11-26 15:04:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|134
1764169480000|2025-11-26 15:04:40|||||||||6
1764169500000|2025-11-26 15:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|121
1764169510000|2025-11-26 15:05:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|128
1764169520000|2025-11-26 15:05:20|||||||||2
1764169530000|2025-11-26 15:05:30|||||||||5
1764169540000|2025-11-26 15:05:40|||||||||5
1764169550000|2025-11-26 15:05:50|||||||||9
1764169560000|2025-11-26 15:06:00|||||||||9
1764169570000|2025-11-26 15:06:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|96
1764169580000|2025-11-26 15:06:20|||||||||1
1764169590000|2025-11-26 15:06:30|||||||||7
1764169600000|2025-11-26 15:06:40|||||||||4
1764169610000|2025-11-26 15:06:50|||||||||2
1764169620000|2025-11-26 15:07:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|22
1764169640000|2025-11-26 15:07:20|||||||||4
1764169650000|2025-11-26 15:07:30|||||||||69
1764169670000|2025-11-26 15:07:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1764169680000|2025-11-26 15:08:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|65
1764169690000|2025-11-26 15:08:10|||||||||11
1764169700000|2025-11-26 15:08:20|||||||||1
1764169710000|2025-11-26 15:08:30|||||||||6
1764169720000|2025-11-26 15:08:40|||||||||5
1764169730000|2025-11-26 15:08:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|436
1764169740000|2025-11-26 15:09:00|||||||||10
1764169750000|2025-11-26 15:09:10|||||||||1
1764169760000|2025-11-26 15:09:20|||||||||2
1764169770000|2025-11-26 15:09:30|||||||||4
1764169780000|2025-11-26 15:09:40|||||||||1
1764169790000|2025-11-26 15:09:50|||||||||4
1764169800000|2025-11-26 15:10:00|||||||||2
1764169810000|2025-11-26 15:10:10|||||||||8
1764169820000|2025-11-26 15:10:20|||||||||25
1764169830000|2025-11-26 15:10:30|||||||||8
1764169850000|2025-11-26 15:10:50|||||||||1
1764169860000|2025-11-26 15:11:00|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|245
1764169870000|2025-11-26 15:11:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|20
1764169880000|2025-11-26 15:11:20|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|12
1764169890000|2025-11-26 15:11:30|||||||||5
1764169900000|2025-11-26 15:11:40|||||||||2
1764169910000|2025-11-26 15:11:50|||||||||9
1764169920000|2025-11-26 15:12:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|16
1764169930000|2025-11-26 15:12:10|||||||||17
1764169940000|2025-11-26 15:12:20|||||||||9
1764169950000|2025-11-26 15:12:30|||||||||2
1764169960000|2025-11-26 15:12:40|||||||||1
1764169970000|2025-11-26 15:12:50|||||||||37
1764169980000|2025-11-26 15:13:00|||||||||2
1764170000000|2025-11-26 15:13:20|||||||||13
1764170010000|2025-11-26 15:13:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|4
1764170020000|2025-11-26 15:13:40|||||||||5
1764170030000|2025-11-26 15:13:50|||||||||2
1764170040000|2025-11-26 15:14:00|||||||||3
1764170050000|2025-11-26 15:14:10|||||||||4
1764170070000|2025-11-26 15:14:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|21
1764170080000|2025-11-26 15:14:40|||||||||5
1764170090000|2025-11-26 15:14:50|||||||||10
1764170100000|2025-11-26 15:15:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1764170120000|2025-11-26 15:15:20|||||||||13
1764170130000|2025-11-26 15:15:30|||||||||19
1764170140000|2025-11-26 15:15:40|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|14
1764170150000|2025-11-26 15:15:50|||||||||4
1764170160000|2025-11-26 15:16:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|5
1764170170000|2025-11-26 15:16:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|2
1764170180000|2025-11-26 15:16:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|51
1764170190000|2025-11-26 15:16:30|||||||||2
1764170200000|2025-11-26 15:16:40|||||||||37
1764170210000|2025-11-26 15:16:50|||||||||37
1764170220000|2025-11-26 15:17:00|||||||||6
1764170230000|2025-11-26 15:17:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|73
1764170240000|2025-11-26 15:17:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|76
1764170250000|2025-11-26 15:17:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1764170260000|2025-11-26 15:17:40|||||||||5
1764170270000|2025-11-26 15:17:50|||||||||23
1764170280000|2025-11-26 15:18:00|||||||||6
1764170290000|2025-11-26 15:18:10|||||||||1
1764170300000|2025-11-26 15:18:20|||||||||5
1764170310000|2025-11-26 15:18:30|||||||||11
1764170320000|2025-11-26 15:18:40|||||||||1
1764170330000|2025-11-26 15:18:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|62
1764170340000|2025-11-26 15:19:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|24
1764170350000|2025-11-26 15:19:10|||||||||2
1764170360000|2025-11-26 15:19:20|||||||||1
1764170370000|2025-11-26 15:19:30|||||||||7
1764170380000|2025-11-26 15:19:40|||||||||1
1764170390000|2025-11-26 15:19:50|||||||||1
1764170400000|2025-11-26 15:20:00|||||||||16
1764170410000|2025-11-26 15:20:10|||||||||1
1764170420000|2025-11-26 15:20:20|||||||||2
1764170430000|2025-11-26 15:20:30|||||||||4
1764170440000|2025-11-26 15:20:40|||||||||2
1764170450000|2025-11-26 15:20:50|||||||||6
1764170460000|2025-11-26 15:21:00|||||||||4
1764170470000|2025-11-26 15:21:10|||||||||3
1764170480000|2025-11-26 15:21:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1764170490000|2025-11-26 15:21:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|94
1764170500000|2025-11-26 15:21:40|||||||||1
1764170510000|2025-11-26 15:21:50|||||||||3
1764170530000|2025-11-26 15:22:10|||||||||13
1764170540000|2025-11-26 15:22:20|||||||||1
1764170550000|2025-11-26 15:22:30|||||||||6
1764170560000|2025-11-26 15:22:40|||||||||13
1764170570000|2025-11-26 15:22:50|||||||||3
1764170580000|2025-11-26 15:23:00|||||||||15
1764170590000|2025-11-26 15:23:10|||||||||3
1764170610000|2025-11-26 15:23:30|||||||||6
1764170620000|2025-11-26 15:23:40|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|136
1764170630000|2025-11-26 15:23:50|||||||||28
1764170640000|2025-11-26 15:24:00|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|53
1764170650000|2025-11-26 15:24:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|5
1764170660000|2025-11-26 15:24:20|||||||||2
1764170670000|2025-11-26 15:24:30|||||||||6
1764170680000|2025-11-26 15:24:40|||||||||4
1764170690000|2025-11-26 15:24:50|||||||||12
1764170700000|2025-11-26 15:25:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|3
1764170710000|2025-11-26 15:25:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|150
1764170720000|2025-11-26 15:25:20|||||||||1
1764170730000|2025-11-26 15:25:30|||||||||2
1764170740000|2025-11-26 15:25:40|||||||||3
1764170750000|2025-11-26 15:25:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1764170760000|2025-11-26 15:26:00|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|120
1764170770000|2025-11-26 15:26:10|||||||||6
1764170780000|2025-11-26 15:26:20|||||||||8
1764170800000|2025-11-26 15:26:40|||||||||2
1764170810000|2025-11-26 15:26:50|||||||||1
1764170820000|2025-11-26 15:27:00|||||||||6
1764170830000|2025-11-26 15:27:10|||||||||1
1764170840000|2025-11-26 15:27:20|||||||||7
1764170850000|2025-11-26 15:27:30|||||||||4
1764170860000|2025-11-26 15:27:40|||||||||2
1764170870000|2025-11-26 15:27:50|||||||||1
1764170880000|2025-11-26 15:28:00|||||||||3
1764170890000|2025-11-26 15:28:10|||||||||1
1764170900000|2025-11-26 15:28:20|||||||||8
1764170920000|2025-11-26 15:28:40|||||||||10
1764170930000|2025-11-26 15:28:50|||||||||1
1764170940000|2025-11-26 15:29:00|||||||||3
1764170950000|2025-11-26 15:29:10|||||||||5
1764170960000|2025-11-26 15:29:20|||||||||9
1764170970000|2025-11-26 15:29:30|||||||||8
1764170980000|2025-11-26 15:29:40|||||||||13
1764170990000|2025-11-26 15:29:50|||||||||18
1764171000000|2025-11-26 15:30:00|||||||||1
1764171010000|2025-11-26 15:30:10|||||||||2
1764171020000|2025-11-26 15:30:20|||||||||4
1764171030000|2025-11-26 15:30:30|||||||||1
1764171050000|2025-11-26 15:30:50|||||||||47
1764171080000|2025-11-26 15:31:20|||||||||2
1764171090000|2025-11-26 15:31:30|||||||||12
1764171100000|2025-11-26 15:31:40|||||||||107
1764171110000|2025-11-26 15:31:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|256
1764171120000|2025-11-26 15:32:00|||||||||160
1764171130000|2025-11-26 15:32:10|||||||||47
1764171140000|2025-11-26 15:32:20|||||||||23
1764171150000|2025-11-26 15:32:30|||||||||55
1764171160000|2025-11-26 15:32:40|||||||||10
1764171170000|2025-11-26 15:32:50|||||||||4
1764171180000|2025-11-26 15:33:00|||||||||16
1764171190000|2025-11-26 15:33:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|397
1764171200000|2025-11-26 15:33:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|6
1764171210000|2025-11-26 15:33:30|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|40
1764171220000|2025-11-26 15:33:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1764171230000|2025-11-26 15:33:50|||||||||1
1764171240000|2025-11-26 15:34:00|||||||||17
1764171250000|2025-11-26 15:34:10|||||||||1
1764171280000|2025-11-26 15:34:40|||||||||1
1764171290000|2025-11-26 15:34:50|||||||||4
1764171300000|2025-11-26 15:35:00|||||||||2
1764171320000|2025-11-26 15:35:20|||||||||2
1764171350000|2025-11-26 15:35:50|||||||||3
1764171360000|2025-11-26 15:36:00|||||||||14
1764171370000|2025-11-26 15:36:10|||||||||3
1764171380000|2025-11-26 15:36:20|||||||||2
1764171400000|2025-11-26 15:36:40|||||||||26
1764171410000|2025-11-26 15:36:50|||||||||6
1764171420000|2025-11-26 15:37:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|89
1764171430000|2025-11-26 15:37:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|66
1764171440000|2025-11-26 15:37:20|||||||||2
1764171450000|2025-11-26 15:37:30|||||||||6
1764171460000|2025-11-26 15:37:40|||||||||3
1764171470000|2025-11-26 15:37:50|||||||||4
1764171480000|2025-11-26 15:38:00|||||||||3
1764171490000|2025-11-26 15:38:10|||||||||2
1764171500000|2025-11-26 15:38:20|||||||||8
1764171520000|2025-11-26 15:38:40|||||||||4
1764171530000|2025-11-26 15:38:50|||||||||2
1764171540000|2025-11-26 15:39:00|||||||||1
1764171550000|2025-11-26 15:39:10|||||||||4
1764171560000|2025-11-26 15:39:20|||||||||4
1764171570000|2025-11-26 15:39:30|||||||||7
1764171590000|2025-11-26 15:39:50|||||||||5
1764171600000|2025-11-26 15:40:00|||||||||3
1764171610000|2025-11-26 15:40:10|||||||||1
1764171620000|2025-11-26 15:40:20|||||||||5
1764171630000|2025-11-26 15:40:30|||||||||4
1764171640000|2025-11-26 15:40:40|||||||||2
1764171650000|2025-11-26 15:40:50|||||||||1
1764171660000|2025-11-26 15:41:00|||||||||7
1764171670000|2025-11-26 15:41:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|177
1764171680000|2025-11-26 15:41:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|4
1764171690000|2025-11-26 15:41:30|||||||||5
1764171710000|2025-11-26 15:41:50|||||||||1
1764171720000|2025-11-26 15:42:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|55
1764171740000|2025-11-26 15:42:20|||||||||1
1764171760000|2025-11-26 15:42:40|||||||||8
1764171770000|2025-11-26 15:42:50|||||||||3
1764171780000|2025-11-26 15:43:00|||||||||3
1764171790000|2025-11-26 15:43:10|||||||||3
1764171800000|2025-11-26 15:43:20|||||||||1
1764171820000|2025-11-26 15:43:40|||||||||6
1764171830000|2025-11-26 15:43:50|||||||||12
1764171850000|2025-11-26 15:44:10|||||||||8
1764171860000|2025-11-26 15:44:20|||||||||8
1764171870000|2025-11-26 15:44:30|||||||||19
1764171880000|2025-11-26 15:44:40|||||||||15
1764171890000|2025-11-26 15:44:50|||||||||22
1764171900000|2025-11-26 15:45:00|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|31
1764171910000|2025-11-26 15:45:10|||||||||7
1764171930000|2025-11-26 15:45:30|||||||||9
1764171940000|2025-11-26 15:45:40|||||||||3
1764171950000|2025-11-26 15:45:50|||||||||11
1764171960000|2025-11-26 15:46:00|||||||||8
1764171970000|2025-11-26 15:46:10|||||||||3
1764171980000|2025-11-26 15:46:20|||||||||7
1764171990000|2025-11-26 15:46:30|||||||||11
1764172000000|2025-11-26 15:46:40|||||||||5
1764172010000|2025-11-26 15:46:50|||||||||8
1764172020000|2025-11-26 15:47:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|36
1764172040000|2025-11-26 15:47:20|||||||||15
1764172050000|2025-11-26 15:47:30|||||||||8
1764172060000|2025-11-26 15:47:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|176
1764172070000|2025-11-26 15:47:50|||||||||50
1764172080000|2025-11-26 15:48:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1764172090000|2025-11-26 15:48:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|59
1764172100000|2025-11-26 15:48:20|||||||||1
1764172110000|2025-11-26 15:48:30|||||||||3
1764172130000|2025-11-26 15:48:50|||||||||1
1764172140000|2025-11-26 15:49:00|||||||||1
1764172160000|2025-11-26 15:49:20|||||||||5
1764172170000|2025-11-26 15:49:30|||||||||2
1764172180000|2025-11-26 15:49:40|||||||||1
1764172190000|2025-11-26 15:49:50|||||||||76
1764172200000|2025-11-26 15:50:00|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|10
1764172210000|2025-11-26 15:50:10|||||||||7
1764172220000|2025-11-26 15:50:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|12
1764172230000|2025-11-26 15:50:30|||||||||2
1764172240000|2025-11-26 15:50:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|88
1764172250000|2025-11-26 15:50:50|||||||||8
1764172260000|2025-11-26 15:51:00|||||||||9
1764172270000|2025-11-26 15:51:10|||||||||1
1764172280000|2025-11-26 15:51:20|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|24
1764172290000|2025-11-26 15:51:30|||||||||7
1764172300000|2025-11-26 15:51:40|||||||||1
1764172310000|2025-11-26 15:51:50|||||||||1
1764172320000|2025-11-26 15:52:00|19.47|19.31|19.47|19.31|19.51|19.35|19.47|19.31|10
1764172330000|2025-11-26 15:52:10|19.49|19.33|19.47|19.31|19.51|19.35|19.47|19.31|6
1764172340000|2025-11-26 15:52:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|78
1764172350000|2025-11-26 15:52:30|||||||||2
1764172370000|2025-11-26 15:52:50|||||||||1
1764172380000|2025-11-26 15:53:00|19.47|19.31|19.49|19.33|19.51|19.35|19.47|19.31|25
1764172390000|2025-11-26 15:53:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764172400000|2025-11-26 15:53:20|||||||||1
1764172410000|2025-11-26 15:53:30|||||||||1
1764172420000|2025-11-26 15:53:40|||||||||1
1764172430000|2025-11-26 15:53:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|15
1764172440000|2025-11-26 15:54:00|||||||||4
1764172450000|2025-11-26 15:54:10|||||||||1
1764172460000|2025-11-26 15:54:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|23
1764172470000|2025-11-26 15:54:30|||||||||8
1764172480000|2025-11-26 15:54:40|||||||||3
1764172500000|2025-11-26 15:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1764172510000|2025-11-26 15:55:10|||||||||1
1764172520000|2025-11-26 15:55:20|||||||||6
1764172530000|2025-11-26 15:55:30|||||||||2
1764172540000|2025-11-26 15:55:40|||||||||19
1764172550000|2025-11-26 15:55:50|||||||||2
1764172560000|2025-11-26 15:56:00|||||||||9
1764172570000|2025-11-26 15:56:10|||||||||5
1764172580000|2025-11-26 15:56:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1764172590000|2025-11-26 15:56:30|||||||||2
1764172600000|2025-11-26 15:56:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1764172620000|2025-11-26 15:57:00|||||||||2
1764172630000|2025-11-26 15:57:10|||||||||17
1764172640000|2025-11-26 15:57:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|72
1764172650000|2025-11-26 15:57:30|||||||||17
1764172660000|2025-11-26 15:57:40|||||||||3
1764172670000|2025-11-26 15:57:50|||||||||11
1764172690000|2025-11-26 15:58:10|||||||||3
1764172700000|2025-11-26 15:58:20|||||||||7
1764172710000|2025-11-26 15:58:30|||||||||1
1764172720000|2025-11-26 15:58:40|||||||||5
1764172730000|2025-11-26 15:58:50|||||||||2
1764172740000|2025-11-26 15:59:00|||||||||2
1764172760000|2025-11-26 15:59:20|||||||||34
1764172770000|2025-11-26 15:59:30|||||||||2
1764172780000|2025-11-26 15:59:40|||||||||5
1764172790000|2025-11-26 15:59:50|||||||||6
1764172800000|2025-11-26 16:00:00|||||||||8
1764172810000|2025-11-26 16:00:10|||||||||1
1764172820000|2025-11-26 16:00:20|||||||||14
1764172830000|2025-11-26 16:00:30|||||||||1
1764172840000|2025-11-26 16:00:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|294
1764172850000|2025-11-26 16:00:50|||||||||18
1764172860000|2025-11-26 16:01:00|||||||||7
1764172870000|2025-11-26 16:01:10|||||||||1
1764172890000|2025-11-26 16:01:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|136
1764172910000|2025-11-26 16:01:50|||||||||2
1764172920000|2025-11-26 16:02:00|||||||||8
1764172930000|2025-11-26 16:02:10|||||||||1
1764172940000|2025-11-26 16:02:20|||||||||4
1764172950000|2025-11-26 16:02:30|||||||||96
1764172960000|2025-11-26 16:02:40|||||||||4
1764172980000|2025-11-26 16:03:00|||||||||8
1764172990000|2025-11-26 16:03:10|||||||||16
1764173000000|2025-11-26 16:03:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|265
1764173010000|2025-11-26 16:03:30|||||||||4
1764173030000|2025-11-26 16:03:50|||||||||2
1764173040000|2025-11-26 16:04:00|||||||||19
1764173050000|2025-11-26 16:04:10|||||||||3
1764173060000|2025-11-26 16:04:20|||||||||3
1764173070000|2025-11-26 16:04:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1764173080000|2025-11-26 16:04:40|||||||||2
1764173090000|2025-11-26 16:04:50|||||||||2
1764173100000|2025-11-26 16:05:00|||||||||2
1764173110000|2025-11-26 16:05:10|||||||||3
1764173120000|2025-11-26 16:05:20|||||||||5
1764173130000|2025-11-26 16:05:30|||||||||13
1764173140000|2025-11-26 16:05:40|||||||||5
1764173160000|2025-11-26 16:06:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|176
1764173170000|2025-11-26 16:06:10|||||||||13
1764173180000|2025-11-26 16:06:20|||||||||5
1764173190000|2025-11-26 16:06:30|||||||||3
1764173200000|2025-11-26 16:06:40|||||||||29
1764173210000|2025-11-26 16:06:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|148
1764173220000|2025-11-26 16:07:00|||||||||10
1764173230000|2025-11-26 16:07:10|||||||||4
1764173240000|2025-11-26 16:07:20|||||||||2
1764173250000|2025-11-26 16:07:30|||||||||2
1764173260000|2025-11-26 16:07:40|||||||||1
1764173270000|2025-11-26 16:07:50|||||||||1
1764173280000|2025-11-26 16:08:00|||||||||6
1764173290000|2025-11-26 16:08:10|||||||||5
1764173300000|2025-11-26 16:08:20|||||||||16
1764173310000|2025-11-26 16:08:30|||||||||23
1764173320000|2025-11-26 16:08:40|||||||||9
1764173330000|2025-11-26 16:08:50|||||||||15
1764173340000|2025-11-26 16:09:00|||||||||10
1764173350000|2025-11-26 16:09:10|||||||||3
1764173360000|2025-11-26 16:09:20|||||||||4
1764173370000|2025-11-26 16:09:30|||||||||1
1764173380000|2025-11-26 16:09:40|||||||||6
1764173390000|2025-11-26 16:09:50|||||||||2
1764173400000|2025-11-26 16:10:00|||||||||1
1764173410000|2025-11-26 16:10:10|||||||||1
1764173420000|2025-11-26 16:10:20|||||||||1
1764173440000|2025-11-26 16:10:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1764173450000|2025-11-26 16:10:50|||||||||6
1764173460000|2025-11-26 16:11:00|||||||||4
1764173480000|2025-11-26 16:11:20|||||||||4
1764173500000|2025-11-26 16:11:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|177
1764173510000|2025-11-26 16:11:50|||||||||9
1764173580000|2025-11-26 16:13:00|||||||||4
1764173600000|2025-11-26 16:13:20|||||||||1
1764173620000|2025-11-26 16:13:40|||||||||4
1764173630000|2025-11-26 16:13:50|||||||||1
1764173640000|2025-11-26 16:14:00|||||||||1
1764173650000|2025-11-26 16:14:10|||||||||2
1764173660000|2025-11-26 16:14:20|||||||||9
1764173670000|2025-11-26 16:14:30|||||||||1
1764173680000|2025-11-26 16:14:40|||||||||25
1764173690000|2025-11-26 16:14:50|||||||||4
1764173720000|2025-11-26 16:15:20|||||||||1
1764173730000|2025-11-26 16:15:30|||||||||7
1764173760000|2025-11-26 16:16:00|||||||||4
1764173770000|2025-11-26 16:16:10|||||||||2
1764173780000|2025-11-26 16:16:20|||||||||1
1764173790000|2025-11-26 16:16:30|||||||||3
1764173800000|2025-11-26 16:16:40|||||||||8
1764173810000|2025-11-26 16:16:50|||||||||7
1764173830000|2025-11-26 16:17:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1764173840000|2025-11-26 16:17:20|||||||||11
1764173850000|2025-11-26 16:17:30|||||||||6
1764173870000|2025-11-26 16:17:50|||||||||5
1764173880000|2025-11-26 16:18:00|||||||||5
1764173890000|2025-11-26 16:18:10|||||||||1
1764173900000|2025-11-26 16:18:20|||||||||6
1764173910000|2025-11-26 16:18:30|||||||||2
1764173920000|2025-11-26 16:18:40|||||||||5
1764173930000|2025-11-26 16:18:50|||||||||3
1764173940000|2025-11-26 16:19:00|||||||||7
1764173950000|2025-11-26 16:19:10|||||||||2
1764173960000|2025-11-26 16:19:20|||||||||30
1764173970000|2025-11-26 16:19:30|||||||||2
1764173980000|2025-11-26 16:19:40|||||||||2
1764173990000|2025-11-26 16:19:50|||||||||14
1764174000000|2025-11-26 16:20:00|||||||||3
1764174010000|2025-11-26 16:20:10|||||||||4
1764174020000|2025-11-26 16:20:20|||||||||20
1764174030000|2025-11-26 16:20:30|||||||||2
1764174040000|2025-11-26 16:20:40|||||||||2
1764174050000|2025-11-26 16:20:50|||||||||1
1764174060000|2025-11-26 16:21:00|||||||||2
1764174070000|2025-11-26 16:21:10|||||||||1
1764174080000|2025-11-26 16:21:20|||||||||2
1764174090000|2025-11-26 16:21:30|||||||||21
1764174100000|2025-11-26 16:21:40|||||||||2
1764174110000|2025-11-26 16:21:50|||||||||1
1764174120000|2025-11-26 16:22:00|||||||||11
1764174130000|2025-11-26 16:22:10|||||||||2
1764174140000|2025-11-26 16:22:20|||||||||14
1764174150000|2025-11-26 16:22:30|||||||||15
1764174160000|2025-11-26 16:22:40|||||||||7
1764174170000|2025-11-26 16:22:50|||||||||2
1764174190000|2025-11-26 16:23:10|||||||||2
1764174200000|2025-11-26 16:23:20|||||||||4
1764174210000|2025-11-26 16:23:30|||||||||2
1764174220000|2025-11-26 16:23:40|||||||||1
1764174230000|2025-11-26 16:23:50|||||||||2
1764174240000|2025-11-26 16:24:00|||||||||3
1764174250000|2025-11-26 16:24:10|||||||||1
1764174260000|2025-11-26 16:24:20|||||||||2
1764174270000|2025-11-26 16:24:30|||||||||16
1764174280000|2025-11-26 16:24:40|||||||||1
1764174290000|2025-11-26 16:24:50|||||||||2
1764174310000|2025-11-26 16:25:10|||||||||1
1764174320000|2025-11-26 16:25:20|||||||||6
1764174330000|2025-11-26 16:25:30|||||||||5
1764174340000|2025-11-26 16:25:40|||||||||1
1764174350000|2025-11-26 16:25:50|||||||||7
1764174360000|2025-11-26 16:26:00|||||||||5
1764174370000|2025-11-26 16:26:10|||||||||3
1764174380000|2025-11-26 16:26:20|||||||||3
1764174390000|2025-11-26 16:26:30|||||||||1
1764174400000|2025-11-26 16:26:40|||||||||6
1764174410000|2025-11-26 16:26:50|||||||||2
1764174420000|2025-11-26 16:27:00|||||||||13
1764174430000|2025-11-26 16:27:10|||||||||1
1764174440000|2025-11-26 16:27:20|||||||||2
1764174450000|2025-11-26 16:27:30|||||||||5
1764174460000|2025-11-26 16:27:40|||||||||1
1764174470000|2025-11-26 16:27:50|||||||||17
1764174480000|2025-11-26 16:28:00|||||||||2
1764174490000|2025-11-26 16:28:10|||||||||2
1764174500000|2025-11-26 16:28:20|||||||||1
1764174510000|2025-11-26 16:28:30|||||||||2
1764174520000|2025-11-26 16:28:40|||||||||4
1764174530000|2025-11-26 16:28:50|||||||||2
1764174540000|2025-11-26 16:29:00|||||||||20
1764174550000|2025-11-26 16:29:10|||||||||41
1764174560000|2025-11-26 16:29:20|||||||||5
1764174570000|2025-11-26 16:29:30|||||||||29
1764174580000|2025-11-26 16:29:40|||||||||8
1764174590000|2025-11-26 16:29:50|||||||||13
1764174600000|2025-11-26 16:30:00|||||||||3
1764174610000|2025-11-26 16:30:10|||||||||2
1764174620000|2025-11-26 16:30:20|||||||||1
1764174630000|2025-11-26 16:30:30|||||||||3
1764174640000|2025-11-26 16:30:40|||||||||4
1764174650000|2025-11-26 16:30:50|||||||||13
1764174660000|2025-11-26 16:31:00|||||||||33
1764174670000|2025-11-26 16:31:10|||||||||2
1764174680000|2025-11-26 16:31:20|||||||||6
1764174690000|2025-11-26 16:31:30|||||||||1
1764174700000|2025-11-26 16:31:40|||||||||2
1764174710000|2025-11-26 16:31:50|||||||||3
1764174720000|2025-11-26 16:32:00|||||||||1
1764174730000|2025-11-26 16:32:10|||||||||1
1764174740000|2025-11-26 16:32:20|||||||||1
1764174750000|2025-11-26 16:32:30|||||||||2
1764174760000|2025-11-26 16:32:40|||||||||4
1764174770000|2025-11-26 16:32:50|||||||||5
1764174780000|2025-11-26 16:33:00|||||||||1
1764174790000|2025-11-26 16:33:10|||||||||1
1764174800000|2025-11-26 16:33:20|||||||||3
1764174810000|2025-11-26 16:33:30|||||||||2
1764174820000|2025-11-26 16:33:40|||||||||2
1764174830000|2025-11-26 16:33:50|||||||||10
1764174840000|2025-11-26 16:34:00|||||||||7
1764174850000|2025-11-26 16:34:10|||||||||3
1764174860000|2025-11-26 16:34:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1764174870000|2025-11-26 16:34:30|||||||||1
1764174880000|2025-11-26 16:34:40|||||||||1
1764174890000|2025-11-26 16:34:50|||||||||158
1764174900000|2025-11-26 16:35:00|||||||||11
1764174910000|2025-11-26 16:35:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1764174920000|2025-11-26 16:35:20|||||||||6
1764174930000|2025-11-26 16:35:30|||||||||2
1764174940000|2025-11-26 16:35:40|||||||||3
1764174950000|2025-11-26 16:35:50|||||||||61
1764174960000|2025-11-26 16:36:00|||||||||14
1764174970000|2025-11-26 16:36:10|||||||||6
1764174980000|2025-11-26 16:36:20|||||||||1
1764174990000|2025-11-26 16:36:30|||||||||4
1764175010000|2025-11-26 16:36:50|||||||||4
1764175020000|2025-11-26 16:37:00|||||||||2
1764175030000|2025-11-26 16:37:10|||||||||4
1764175040000|2025-11-26 16:37:20|||||||||2
1764175050000|2025-11-26 16:37:30|||||||||2
1764175060000|2025-11-26 16:37:40|||||||||1
1764175070000|2025-11-26 16:37:50|||||||||13
1764175080000|2025-11-26 16:38:00|||||||||2
1764175090000|2025-11-26 16:38:10|||||||||1
1764175100000|2025-11-26 16:38:20|||||||||2
1764175110000|2025-11-26 16:38:30|||||||||2
1764175120000|2025-11-26 16:38:40|||||||||1
1764175130000|2025-11-26 16:38:50|||||||||2
1764175140000|2025-11-26 16:39:00|||||||||6
1764175150000|2025-11-26 16:39:10|||||||||3
1764175160000|2025-11-26 16:39:20|||||||||1
1764175170000|2025-11-26 16:39:30|||||||||4
1764175180000|2025-11-26 16:39:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1764175190000|2025-11-26 16:39:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|82
1764175200000|2025-11-26 16:40:00|||||||||4
1764175210000|2025-11-26 16:40:10|||||||||1
1764175220000|2025-11-26 16:40:20|||||||||88
1764175230000|2025-11-26 16:40:30|||||||||2
1764175240000|2025-11-26 16:40:40|||||||||2
1764175250000|2025-11-26 16:40:50|||||||||2
1764175260000|2025-11-26 16:41:00|||||||||15
1764175270000|2025-11-26 16:41:10|||||||||1
1764175280000|2025-11-26 16:41:20|||||||||2
1764175290000|2025-11-26 16:41:30|||||||||1
1764175300000|2025-11-26 16:41:40|||||||||8
1764175310000|2025-11-26 16:41:50|||||||||6
1764175320000|2025-11-26 16:42:00|||||||||1
1764175330000|2025-11-26 16:42:10|||||||||11
1764175340000|2025-11-26 16:42:20|||||||||11
1764175350000|2025-11-26 16:42:30|||||||||1
1764175360000|2025-11-26 16:42:40|||||||||14
1764175370000|2025-11-26 16:42:50|||||||||2
1764175380000|2025-11-26 16:43:00|||||||||2
1764175390000|2025-11-26 16:43:10|||||||||27
1764175400000|2025-11-26 16:43:20|||||||||4
1764175410000|2025-11-26 16:43:30|||||||||10
1764175430000|2025-11-26 16:43:50|||||||||11
1764175440000|2025-11-26 16:44:00|||||||||10
1764175450000|2025-11-26 16:44:10|||||||||3
1764175460000|2025-11-26 16:44:20|||||||||6
1764175470000|2025-11-26 16:44:30|||||||||5
1764175480000|2025-11-26 16:44:40|||||||||12
1764175490000|2025-11-26 16:44:50|||||||||15
1764175500000|2025-11-26 16:45:00|||||||||2
1764175510000|2025-11-26 16:45:10|||||||||10
1764175520000|2025-11-26 16:45:20|||||||||2
1764175530000|2025-11-26 16:45:30|||||||||16
1764175540000|2025-11-26 16:45:40|||||||||12
1764175550000|2025-11-26 16:45:50|||||||||22
1764175560000|2025-11-26 16:46:00|||||||||4
1764175570000|2025-11-26 16:46:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|200
1764175580000|2025-11-26 16:46:20|||||||||11
1764175590000|2025-11-26 16:46:30|||||||||15
1764175600000|2025-11-26 16:46:40|||||||||9
1764175610000|2025-11-26 16:46:50|||||||||9
1764175620000|2025-11-26 16:47:00|||||||||29
1764175630000|2025-11-26 16:47:10|||||||||5
1764175640000|2025-11-26 16:47:20|||||||||18
1764175650000|2025-11-26 16:47:30|||||||||20
1764175660000|2025-11-26 16:47:40|||||||||60
1764175670000|2025-11-26 16:47:50|||||||||11
1764175680000|2025-11-26 16:48:00|||||||||10
1764175690000|2025-11-26 16:48:10|||||||||6
1764175700000|2025-11-26 16:48:20|||||||||8
1764175710000|2025-11-26 16:48:30|||||||||18
1764175720000|2025-11-26 16:48:40|||||||||11
1764175730000|2025-11-26 16:48:50|||||||||7
1764175740000|2025-11-26 16:49:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764175750000|2025-11-26 16:49:10|||||||||8
1764175760000|2025-11-26 16:49:20|||||||||11
1764175770000|2025-11-26 16:49:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|35
1764175780000|2025-11-26 16:49:40|||||||||11
1764175790000|2025-11-26 16:49:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|54
1764175810000|2025-11-26 16:50:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1764175820000|2025-11-26 16:50:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|48
1764175830000|2025-11-26 16:50:30|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|4
1764175850000|2025-11-26 16:50:50|||||||||2
1764175860000|2025-11-26 16:51:00|||||||||10
1764175870000|2025-11-26 16:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1764175890000|2025-11-26 16:51:30|||||||||1
1764175910000|2025-11-26 16:51:50|||||||||9
1764175920000|2025-11-26 16:52:00|||||||||3
1764175930000|2025-11-26 16:52:10|||||||||1
1764175950000|2025-11-26 16:52:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1764175960000|2025-11-26 16:52:40|||||||||14
1764175970000|2025-11-26 16:52:50|||||||||3
1764175980000|2025-11-26 16:53:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764175990000|2025-11-26 16:53:10|||||||||3
1764176000000|2025-11-26 16:53:20|||||||||1
1764176010000|2025-11-26 16:53:30|||||||||17
1764176020000|2025-11-26 16:53:40|||||||||2
1764176030000|2025-11-26 16:53:50|||||||||1
1764176060000|2025-11-26 16:54:20|||||||||2
1764176070000|2025-11-26 16:54:30|||||||||1
1764176080000|2025-11-26 16:54:40|||||||||3
1764176090000|2025-11-26 16:54:50|||||||||100
1764176100000|2025-11-26 16:55:00|||||||||2
1764176140000|2025-11-26 16:55:40|||||||||1
1764176160000|2025-11-26 16:56:00|||||||||5
1764176170000|2025-11-26 16:56:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1764176180000|2025-11-26 16:56:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764176190000|2025-11-26 16:56:30|||||||||2
1764176200000|2025-11-26 16:56:40|||||||||2
1764176210000|2025-11-26 16:56:50|||||||||6
1764176220000|2025-11-26 16:57:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1764176230000|2025-11-26 16:57:10|||||||||3
1764176240000|2025-11-26 16:57:20|||||||||2
1764176250000|2025-11-26 16:57:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764176270000|2025-11-26 16:57:50|||||||||1
1764176280000|2025-11-26 16:58:00|||||||||4
1764176290000|2025-11-26 16:58:10|||||||||1
1764176300000|2025-11-26 16:58:20|||||||||2
1764176310000|2025-11-26 16:58:30|||||||||2
1764176320000|2025-11-26 16:58:40|||||||||11
1764176330000|2025-11-26 16:58:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764176340000|2025-11-26 16:59:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|154
1764176350000|2025-11-26 16:59:10|||||||||12
1764176360000|2025-11-26 16:59:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|12
1764176370000|2025-11-26 16:59:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|102
1764176380000|2025-11-26 16:59:40|||||||||15
1764176390000|2025-11-26 16:59:50|||||||||10
1764176400000|2025-11-26 17:00:00|||||||||75
1764176410000|2025-11-26 17:00:10|||||||||1
1764176420000|2025-11-26 17:00:20|||||||||3
1764176430000|2025-11-26 17:00:30|||||||||3
1764176440000|2025-11-26 17:00:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764176450000|2025-11-26 17:00:50|||||||||1
1764176460000|2025-11-26 17:01:00|||||||||22
1764176480000|2025-11-26 17:01:20|||||||||1
1764176490000|2025-11-26 17:01:30|||||||||7
1764176500000|2025-11-26 17:01:40|||||||||5
1764176510000|2025-11-26 17:01:50|||||||||7
1764176530000|2025-11-26 17:02:10|||||||||2
1764176540000|2025-11-26 17:02:20|||||||||2
1764176560000|2025-11-26 17:02:40|||||||||4
1764176570000|2025-11-26 17:02:50|||||||||2
1764176580000|2025-11-26 17:03:00|||||||||2
1764176590000|2025-11-26 17:03:10|||||||||1
1764176600000|2025-11-26 17:03:20|||||||||2
1764176610000|2025-11-26 17:03:30|||||||||3
1764176620000|2025-11-26 17:03:40|||||||||5
1764176630000|2025-11-26 17:03:50|||||||||1
1764176640000|2025-11-26 17:04:00|||||||||2
1764176650000|2025-11-26 17:04:10|||||||||2
1764176660000|2025-11-26 17:04:20|||||||||1
1764176670000|2025-11-26 17:04:30|||||||||3
1764176690000|2025-11-26 17:04:50|||||||||4
1764176700000|2025-11-26 17:05:00|||||||||1
1764176710000|2025-11-26 17:05:10|||||||||7
1764176730000|2025-11-26 17:05:30|||||||||3
1764176740000|2025-11-26 17:05:40|||||||||1
1764176750000|2025-11-26 17:05:50|||||||||5
1764176760000|2025-11-26 17:06:00|||||||||14
1764176770000|2025-11-26 17:06:10|||||||||4
1764176780000|2025-11-26 17:06:20|||||||||2
1764176790000|2025-11-26 17:06:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|168
1764176810000|2025-11-26 17:06:50|||||||||4
1764176840000|2025-11-26 17:07:20|||||||||1
1764176850000|2025-11-26 17:07:30|||||||||31
1764176860000|2025-11-26 17:07:40|||||||||2
1764176870000|2025-11-26 17:07:50|||||||||3
1764176880000|2025-11-26 17:08:00|||||||||7
1764176890000|2025-11-26 17:08:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|93
1764176900000|2025-11-26 17:08:20|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|4
1764176910000|2025-11-26 17:08:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|98
1764176930000|2025-11-26 17:08:50|||||||||5
1764176940000|2025-11-26 17:09:00|||||||||3
1764176950000|2025-11-26 17:09:10|||||||||10
1764176960000|2025-11-26 17:09:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|57
1764176970000|2025-11-26 17:09:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1764176980000|2025-11-26 17:09:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1764177000000|2025-11-26 17:10:00|||||||||2
1764177010000|2025-11-26 17:10:10|||||||||4
1764177020000|2025-11-26 17:10:20|||||||||2
1764177030000|2025-11-26 17:10:30|||||||||1
1764177040000|2025-11-26 17:10:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1764177060000|2025-11-26 17:11:00|||||||||3
1764177070000|2025-11-26 17:11:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1764177080000|2025-11-26 17:11:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1764177090000|2025-11-26 17:11:30|||||||||2
1764177110000|2025-11-26 17:11:50|||||||||2
1764177120000|2025-11-26 17:12:00|||||||||6
1764177130000|2025-11-26 17:12:10|||||||||1
1764177140000|2025-11-26 17:12:20|||||||||1
1764177150000|2025-11-26 17:12:30|||||||||1
1764177160000|2025-11-26 17:12:40|||||||||12
1764177180000|2025-11-26 17:13:00|||||||||3
1764177190000|2025-11-26 17:13:10|||||||||10
1764177200000|2025-11-26 17:13:20|||||||||3
1764177210000|2025-11-26 17:13:30|||||||||1
1764177220000|2025-11-26 17:13:40|||||||||2
1764177230000|2025-11-26 17:13:50|||||||||7
1764177250000|2025-11-26 17:14:10|||||||||5
1764177260000|2025-11-26 17:14:20|||||||||1
1764177270000|2025-11-26 17:14:30|||||||||4
1764177280000|2025-11-26 17:14:40|||||||||4
1764177290000|2025-11-26 17:14:50|||||||||4
1764177300000|2025-11-26 17:15:00|||||||||11
1764177310000|2025-11-26 17:15:10|||||||||3
1764177320000|2025-11-26 17:15:20|||||||||4
1764177340000|2025-11-26 17:15:40|||||||||1
1764177350000|2025-11-26 17:15:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764177360000|2025-11-26 17:16:00|||||||||4
1764177370000|2025-11-26 17:16:10|||||||||2
1764177380000|2025-11-26 17:16:20|||||||||7
1764177390000|2025-11-26 17:16:30|||||||||8
1764177400000|2025-11-26 17:16:40|||||||||2
1764177410000|2025-11-26 17:16:50|||||||||6
1764177420000|2025-11-26 17:17:00|||||||||4
1764177430000|2025-11-26 17:17:10|||||||||10
1764177440000|2025-11-26 17:17:20|||||||||5
1764177450000|2025-11-26 17:17:30|||||||||3
1764177460000|2025-11-26 17:17:40|||||||||3
1764177470000|2025-11-26 17:17:50|||||||||2
1764177480000|2025-11-26 17:18:00|||||||||4
1764177490000|2025-11-26 17:18:10|||||||||2
1764177500000|2025-11-26 17:18:20|||||||||2
1764177510000|2025-11-26 17:18:30|||||||||1
1764177520000|2025-11-26 17:18:40|||||||||4
1764177530000|2025-11-26 17:18:50|||||||||5
1764177540000|2025-11-26 17:19:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|125
1764177550000|2025-11-26 17:19:10|||||||||3
1764177560000|2025-11-26 17:19:20|||||||||1
1764177570000|2025-11-26 17:19:30|||||||||2
1764177580000|2025-11-26 17:19:40|||||||||4
1764177600000|2025-11-26 17:20:00|||||||||5
1764177610000|2025-11-26 17:20:10|||||||||1
1764177620000|2025-11-26 17:20:20|||||||||1
1764177630000|2025-11-26 17:20:30|||||||||21
1764177640000|2025-11-26 17:20:40|||||||||5
1764177650000|2025-11-26 17:20:50|||||||||4
1764177660000|2025-11-26 17:21:00|||||||||1
1764177670000|2025-11-26 17:21:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1764177680000|2025-11-26 17:21:20|||||||||1
1764177690000|2025-11-26 17:21:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1764177700000|2025-11-26 17:21:40|||||||||4
1764177710000|2025-11-26 17:21:50|||||||||41
1764177720000|2025-11-26 17:22:00|||||||||4
1764177730000|2025-11-26 17:22:10|||||||||3
1764177740000|2025-11-26 17:22:20|||||||||3
1764177760000|2025-11-26 17:22:40|||||||||2
1764177770000|2025-11-26 17:22:50|||||||||2
1764177780000|2025-11-26 17:23:00|||||||||3
1764177790000|2025-11-26 17:23:10|||||||||2
1764177800000|2025-11-26 17:23:20|||||||||2
1764177810000|2025-11-26 17:23:30|||||||||14
1764177820000|2025-11-26 17:23:40|||||||||10
1764177830000|2025-11-26 17:23:50|||||||||2
1764177840000|2025-11-26 17:24:00|||||||||7
1764177850000|2025-11-26 17:24:10|||||||||3
1764177870000|2025-11-26 17:24:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|122
1764177880000|2025-11-26 17:24:40|||||||||3
1764177890000|2025-11-26 17:24:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|69
1764177900000|2025-11-26 17:25:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|46
1764177910000|2025-11-26 17:25:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|1
1764177920000|2025-11-26 17:25:20|||||||||4
1764177940000|2025-11-26 17:25:40|19.34|19.18|19.33|19.17|19.36|19.2|19.33|19.17|9
1764177950000|2025-11-26 17:25:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|6
1764177960000|2025-11-26 17:26:00|19.34|19.18|19.33|19.17|19.36|19.2|19.33|19.17|17
1764177970000|2025-11-26 17:26:10|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|11
1764177980000|2025-11-26 17:26:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1764177990000|2025-11-26 17:26:30|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|3
1764178000000|2025-11-26 17:26:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1764178010000|2025-11-26 17:26:50|||||||||4
1764178020000|2025-11-26 17:27:00|||||||||2
1764178030000|2025-11-26 17:27:10|||||||||1
1764178040000|2025-11-26 17:27:20|||||||||1
1764178050000|2025-11-26 17:27:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1764178060000|2025-11-26 17:27:40|||||||||1
1764178070000|2025-11-26 17:27:50|||||||||1
1764178080000|2025-11-26 17:28:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1764178090000|2025-11-26 17:28:10|||||||||14
1764178110000|2025-11-26 17:28:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1764178120000|2025-11-26 17:28:40|||||||||1
1764178140000|2025-11-26 17:29:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1764178150000|2025-11-26 17:29:10|||||||||4
1764178160000|2025-11-26 17:29:20|||||||||5
1764178180000|2025-11-26 17:29:40|||||||||7
1764178190000|2025-11-26 17:29:50|||||||||7
1764178210000|2025-11-26 17:30:10|||||||||17
1764178220000|2025-11-26 17:30:20|||||||||1
1764178230000|2025-11-26 17:30:30|||||||||30
1764178240000|2025-11-26 17:30:40|||||||||12
1764178250000|2025-11-26 17:30:50|||||||||7
1764178260000|2025-11-26 17:31:00|||||||||27
1764178290000|2025-11-26 17:31:30|||||||||20
1764178300000|2025-11-26 17:31:40|||||||||31
1764178310000|2025-11-26 17:31:50|||||||||12
1764178320000|2025-11-26 17:32:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|56
1764178330000|2025-11-26 17:32:10|||||||||30
1764178340000|2025-11-26 17:32:20|||||||||10
1764178350000|2025-11-26 17:32:30|||||||||18
1764178360000|2025-11-26 17:32:40|||||||||1
1764178370000|2025-11-26 17:32:50|||||||||10
1764178380000|2025-11-26 17:33:00|||||||||3
1764178390000|2025-11-26 17:33:10|||||||||2
1764178400000|2025-11-26 17:33:20|||||||||11
1764178410000|2025-11-26 17:33:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|21
1764178430000|2025-11-26 17:33:50|||||||||18
1764178440000|2025-11-26 17:34:00|||||||||13
1764178450000|2025-11-26 17:34:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1764178470000|2025-11-26 17:34:30|||||||||2
1764178480000|2025-11-26 17:34:40|||||||||1
1764178530000|2025-11-26 17:35:30|||||||||1
1764178540000|2025-11-26 17:35:40|||||||||4
1764178560000|2025-11-26 17:36:00|||||||||106
1764178580000|2025-11-26 17:36:20|||||||||8
1764178590000|2025-11-26 17:36:30|||||||||6
1764178610000|2025-11-26 17:36:50|||||||||4
1764178620000|2025-11-26 17:37:00|||||||||5
1764178650000|2025-11-26 17:37:30|||||||||1
1764178660000|2025-11-26 17:37:40|||||||||4
1764178670000|2025-11-26 17:37:50|||||||||3
1764178690000|2025-11-26 17:38:10|||||||||2
1764178700000|2025-11-26 17:38:20|||||||||3
1764178710000|2025-11-26 17:38:30|||||||||6
1764178730000|2025-11-26 17:38:50|||||||||2
1764178740000|2025-11-26 17:39:00|||||||||2
1764178750000|2025-11-26 17:39:10|||||||||2
1764178760000|2025-11-26 17:39:20|||||||||2
1764178780000|2025-11-26 17:39:40|||||||||4
1764178790000|2025-11-26 17:39:50|||||||||1
1764178800000|2025-11-26 17:40:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|52
1764178810000|2025-11-26 17:40:10|||||||||1
1764178820000|2025-11-26 17:40:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1764178850000|2025-11-26 17:40:50|||||||||1
1764178860000|2025-11-26 17:41:00|||||||||2
1764178870000|2025-11-26 17:41:10|||||||||14
1764178880000|2025-11-26 17:41:20|||||||||2
1764178900000|2025-11-26 17:41:40|||||||||4
1764178920000|2025-11-26 17:42:00|||||||||2
1764178930000|2025-11-26 17:42:10|||||||||10
1764178940000|2025-11-26 17:42:20|||||||||23
1764178950000|2025-11-26 17:42:30|||||||||2
1764178960000|2025-11-26 17:42:40|||||||||19
1764178970000|2025-11-26 17:42:50|||||||||1
1764178980000|2025-11-26 17:43:00|||||||||1
1764179010000|2025-11-26 17:43:30|||||||||1
1764179020000|2025-11-26 17:43:40|||||||||29
1764179030000|2025-11-26 17:43:50|||||||||15
1764179040000|2025-11-26 17:44:00|||||||||9
1764179050000|2025-11-26 17:44:10|||||||||18
1764179060000|2025-11-26 17:44:20|||||||||3
1764179070000|2025-11-26 17:44:30|||||||||27
1764179080000|2025-11-26 17:44:40|||||||||3
1764179090000|2025-11-26 17:44:50|||||||||7
1764179100000|2025-11-26 17:45:00|||||||||5
1764179110000|2025-11-26 17:45:10|||||||||8
1764179120000|2025-11-26 17:45:20|||||||||2
1764179140000|2025-11-26 17:45:40|||||||||15
1764179150000|2025-11-26 17:45:50|||||||||2
1764179170000|2025-11-26 17:46:10|||||||||29
1764179180000|2025-11-26 17:46:20|||||||||1
1764179190000|2025-11-26 17:46:30|||||||||3
1764179200000|2025-11-26 17:46:40|||||||||6
1764179220000|2025-11-26 17:47:00|||||||||32
1764179230000|2025-11-26 17:47:10|||||||||8
1764179240000|2025-11-26 17:47:20|||||||||4
1764179250000|2025-11-26 17:47:30|||||||||1
1764179260000|2025-11-26 17:47:40|||||||||5
1764179270000|2025-11-26 17:47:50|||||||||9
1764179290000|2025-11-26 17:48:10|||||||||5
1764179300000|2025-11-26 17:48:20|||||||||5
1764179310000|2025-11-26 17:48:30|||||||||15
1764179320000|2025-11-26 17:48:40|||||||||4
1764179340000|2025-11-26 17:49:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|102
1764179350000|2025-11-26 17:49:10|||||||||5
1764179360000|2025-11-26 17:49:20|||||||||8
1764179370000|2025-11-26 17:49:30|||||||||6
1764179380000|2025-11-26 17:49:40|||||||||9
1764179390000|2025-11-26 17:49:50|||||||||15
1764179400000|2025-11-26 17:50:00|||||||||9
1764179410000|2025-11-26 17:50:10|||||||||9
1764179420000|2025-11-26 17:50:20|||||||||2
1764179430000|2025-11-26 17:50:30|||||||||12
1764179440000|2025-11-26 17:50:40|||||||||7
1764179450000|2025-11-26 17:50:50|||||||||34
1764179460000|2025-11-26 17:51:00|||||||||7
1764179470000|2025-11-26 17:51:10|||||||||82
1764179480000|2025-11-26 17:51:20|||||||||9
1764179500000|2025-11-26 17:51:40|||||||||12
1764179510000|2025-11-26 17:51:50|||||||||13
1764179520000|2025-11-26 17:52:00|||||||||2
1764179530000|2025-11-26 17:52:10|||||||||1
1764179540000|2025-11-26 17:52:20|||||||||1
1764179570000|2025-11-26 17:52:50|||||||||18
1764179590000|2025-11-26 17:53:10|||||||||1
1764179600000|2025-11-26 17:53:20|||||||||3
1764179610000|2025-11-26 17:53:30|||||||||3
1764179620000|2025-11-26 17:53:40|||||||||2
1764179640000|2025-11-26 17:54:00|||||||||2
1764179650000|2025-11-26 17:54:10|||||||||3
1764179660000|2025-11-26 17:54:20|||||||||2
1764179670000|2025-11-26 17:54:30|||||||||3
1764179680000|2025-11-26 17:54:40|||||||||2
1764179690000|2025-11-26 17:54:50|||||||||2
1764179710000|2025-11-26 17:55:10|||||||||32
1764179720000|2025-11-26 17:55:20|||||||||75
1764179730000|2025-11-26 17:55:30|||||||||4
1764179740000|2025-11-26 17:55:40|||||||||21
1764179760000|2025-11-26 17:56:00|||||||||1
1764179770000|2025-11-26 17:56:10|||||||||4
1764179780000|2025-11-26 17:56:20|||||||||1
1764179790000|2025-11-26 17:56:30|||||||||3
1764179800000|2025-11-26 17:56:40|||||||||4
1764179810000|2025-11-26 17:56:50|||||||||19
1764179820000|2025-11-26 17:57:00|||||||||6
1764179840000|2025-11-26 17:57:20|||||||||2
1764179850000|2025-11-26 17:57:30|||||||||1
1764179860000|2025-11-26 17:57:40|||||||||16
1764179870000|2025-11-26 17:57:50|||||||||3
1764179880000|2025-11-26 17:58:00|||||||||2
1764179900000|2025-11-26 17:58:20|||||||||26
1764179920000|2025-11-26 17:58:40|||||||||2
1764179940000|2025-11-26 17:59:00|||||||||15
1764179950000|2025-11-26 17:59:10|||||||||18
1764179980000|2025-11-26 17:59:40|||||||||15
1764179990000|2025-11-26 17:59:50|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|183
1764180000000|2025-11-26 18:00:00|||||||||73
1764180010000|2025-11-26 18:00:10|||||||||14
1764180020000|2025-11-26 18:00:20|||||||||44
1764180030000|2025-11-26 18:00:30|||||||||7
1764180040000|2025-11-26 18:00:40|||||||||2
1764180050000|2025-11-26 18:00:50|||||||||3
1764180070000|2025-11-26 18:01:10|||||||||1
1764180080000|2025-11-26 18:01:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|39
1764180090000|2025-11-26 18:01:30|||||||||9
1764180100000|2025-11-26 18:01:40|||||||||57
1764180110000|2025-11-26 18:01:50|||||||||19
1764180120000|2025-11-26 18:02:00|||||||||6
1764180140000|2025-11-26 18:02:20|||||||||2
1764180150000|2025-11-26 18:02:30|||||||||4
1764180160000|2025-11-26 18:02:40|||||||||2
1764180170000|2025-11-26 18:02:50|||||||||1
1764180180000|2025-11-26 18:03:00|||||||||13
1764180190000|2025-11-26 18:03:10|||||||||1
1764180210000|2025-11-26 18:03:30|||||||||2
1764180230000|2025-11-26 18:03:50|||||||||2
1764180250000|2025-11-26 18:04:10|||||||||8
1764180260000|2025-11-26 18:04:20|||||||||1
1764180270000|2025-11-26 18:04:30|||||||||2
1764180300000|2025-11-26 18:05:00|||||||||1
1764180310000|2025-11-26 18:05:10|||||||||21
1764180330000|2025-11-26 18:05:30|||||||||1
1764180340000|2025-11-26 18:05:40|||||||||1
1764180360000|2025-11-26 18:06:00|||||||||3
1764180370000|2025-11-26 18:06:10|||||||||2
1764180380000|2025-11-26 18:06:20|||||||||4
1764180390000|2025-11-26 18:06:30|||||||||1
1764180400000|2025-11-26 18:06:40|||||||||2
1764180410000|2025-11-26 18:06:50|||||||||2
1764180420000|2025-11-26 18:07:00|||||||||2
1764180450000|2025-11-26 18:07:30|||||||||1
1764180470000|2025-11-26 18:07:50|||||||||1
1764180480000|2025-11-26 18:08:00|||||||||2
1764180490000|2025-11-26 18:08:10|||||||||2
1764180520000|2025-11-26 18:08:40|||||||||1
1764180540000|2025-11-26 18:09:00|||||||||1
1764180550000|2025-11-26 18:09:10|19.36|19.2|19.41|19.25|19.43|19.27|19.36|19.2|112
1764180560000|2025-11-26 18:09:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|309
1764180570000|2025-11-26 18:09:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|13
1764180580000|2025-11-26 18:09:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|21
1764180590000|2025-11-26 18:09:50|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|176
1764180600000|2025-11-26 18:10:00|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|4
1764180610000|2025-11-26 18:10:10|||||||||27
1764180620000|2025-11-26 18:10:20|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|31
1764180640000|2025-11-26 18:10:40|||||||||1
1764180650000|2025-11-26 18:10:50|||||||||1
1764180660000|2025-11-26 18:11:00|||||||||4
1764180670000|2025-11-26 18:11:10|||||||||31
1764180690000|2025-11-26 18:11:30|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|24
1764180700000|2025-11-26 18:11:40|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|9
1764180710000|2025-11-26 18:11:50|||||||||3
1764180720000|2025-11-26 18:12:00|||||||||1
1764180730000|2025-11-26 18:12:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|78
1764180740000|2025-11-26 18:12:20|||||||||7
1764180750000|2025-11-26 18:12:30|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|13
1764180760000|2025-11-26 18:12:40|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|29
1764180770000|2025-11-26 18:12:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|1
1764180780000|2025-11-26 18:13:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|15
1764180790000|2025-11-26 18:13:10|19.36|19.2|19.35|19.19|19.38|19.22|19.33|19.17|13
1764180800000|2025-11-26 18:13:20|19.37|19.21|19.34|19.18|19.38|19.22|19.33|19.17|4
1764180810000|2025-11-26 18:13:30|19.36|19.2|19.34|19.18|19.38|19.22|19.34|19.18|6
1764180820000|2025-11-26 18:13:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|8
1764180830000|2025-11-26 18:13:50|||||||||1
1764180840000|2025-11-26 18:14:00|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|13
1764180850000|2025-11-26 18:14:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1764180880000|2025-11-26 18:14:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764180890000|2025-11-26 18:14:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1764180900000|2025-11-26 18:15:00|||||||||3
1764180910000|2025-11-26 18:15:10|||||||||51
1764180940000|2025-11-26 18:15:40|||||||||11
1764180950000|2025-11-26 18:15:50|||||||||1
1764180960000|2025-11-26 18:16:00|||||||||17
1764180970000|2025-11-26 18:16:10|||||||||32
1764180980000|2025-11-26 18:16:20|||||||||7
1764181010000|2025-11-26 18:16:50|||||||||1
1764181020000|2025-11-26 18:17:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|6
1764181030000|2025-11-26 18:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1764181040000|2025-11-26 18:17:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|12
1764181060000|2025-11-26 18:17:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|81
1764181070000|2025-11-26 18:17:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|60
1764181080000|2025-11-26 18:18:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|10
1764181090000|2025-11-26 18:18:10|19.36|19.2|19.35|19.19|19.36|19.2|19.33|19.17|20
1764181100000|2025-11-26 18:18:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|2
1764181110000|2025-11-26 18:18:30|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|3
1764181120000|2025-11-26 18:18:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1764181130000|2025-11-26 18:18:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1764181140000|2025-11-26 18:19:00|19.35|19.19|19.33|19.17|19.36|19.2|19.33|19.17|6
1764181150000|2025-11-26 18:19:10|||||||||28
1764181160000|2025-11-26 18:19:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|31
1764181190000|2025-11-26 18:19:50|||||||||1
1764181230000|2025-11-26 18:20:30|||||||||2
1764181240000|2025-11-26 18:20:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764181260000|2025-11-26 18:21:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764181280000|2025-11-26 18:21:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|13
1764181290000|2025-11-26 18:21:30|||||||||1
1764181310000|2025-11-26 18:21:50|||||||||4
1764181320000|2025-11-26 18:22:00|||||||||1
1764181340000|2025-11-26 18:22:20|||||||||1
1764181350000|2025-11-26 18:22:30|||||||||1
1764181360000|2025-11-26 18:22:40|||||||||4
1764181390000|2025-11-26 18:23:10|||||||||1
1764181400000|2025-11-26 18:23:20|||||||||6
1764181410000|2025-11-26 18:23:30|||||||||100
1764181420000|2025-11-26 18:23:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|174
1764181430000|2025-11-26 18:23:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|114
1764181440000|2025-11-26 18:24:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|101
1764181460000|2025-11-26 18:24:20|||||||||31
1764181470000|2025-11-26 18:24:30|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|162
1764181490000|2025-11-26 18:24:50|||||||||18
1764181510000|2025-11-26 18:25:10|||||||||1
1764181530000|2025-11-26 18:25:30|||||||||2
1764181540000|2025-11-26 18:25:40|||||||||4
1764181550000|2025-11-26 18:25:50|||||||||2
1764181570000|2025-11-26 18:26:10|||||||||1
1764181580000|2025-11-26 18:26:20|||||||||1
1764181590000|2025-11-26 18:26:30|||||||||2
1764181600000|2025-11-26 18:26:40|||||||||6
1764181610000|2025-11-26 18:26:50|||||||||1
1764181620000|2025-11-26 18:27:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|97
1764181630000|2025-11-26 18:27:10|||||||||9
1764181640000|2025-11-26 18:27:20|||||||||1
1764181660000|2025-11-26 18:27:40|||||||||19
1764181670000|2025-11-26 18:27:50|||||||||1
1764181680000|2025-11-26 18:28:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1764181690000|2025-11-26 18:28:10|||||||||6
1764181700000|2025-11-26 18:28:20|||||||||8
1764181710000|2025-11-26 18:28:30|||||||||2
1764181720000|2025-11-26 18:28:40|||||||||3
1764181750000|2025-11-26 18:29:10|||||||||1
1764181760000|2025-11-26 18:29:20|||||||||1
1764181770000|2025-11-26 18:29:30|||||||||5
1764181790000|2025-11-26 18:29:50|||||||||45
1764181810000|2025-11-26 18:30:10|||||||||12
1764181820000|2025-11-26 18:30:20|||||||||3
1764181830000|2025-11-26 18:30:30|||||||||3
1764181840000|2025-11-26 18:30:40|||||||||1
1764181850000|2025-11-26 18:30:50|||||||||1
1764181870000|2025-11-26 18:31:10|||||||||1
1764181880000|2025-11-26 18:31:20|||||||||1
1764181890000|2025-11-26 18:31:30|||||||||1
1764181900000|2025-11-26 18:31:40|||||||||10
1764181910000|2025-11-26 18:31:50|||||||||1
1764181920000|2025-11-26 18:32:00|||||||||10
1764181930000|2025-11-26 18:32:10|||||||||2
1764181940000|2025-11-26 18:32:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1764181960000|2025-11-26 18:32:40|||||||||3
1764181980000|2025-11-26 18:33:00|||||||||1
1764182000000|2025-11-26 18:33:20|||||||||1
1764182020000|2025-11-26 18:33:40|||||||||1
1764182030000|2025-11-26 18:33:50|||||||||1
1764182050000|2025-11-26 18:34:10|||||||||4
1764182070000|2025-11-26 18:34:30|||||||||14
1764182090000|2025-11-26 18:34:50|||||||||1
1764182100000|2025-11-26 18:35:00|||||||||5
1764182110000|2025-11-26 18:35:10|||||||||2
1764182140000|2025-11-26 18:35:40|||||||||1
1764182160000|2025-11-26 18:36:00|||||||||1
1764182170000|2025-11-26 18:36:10|||||||||2
1764182180000|2025-11-26 18:36:20|||||||||2
1764182190000|2025-11-26 18:36:30|||||||||2
1764182200000|2025-11-26 18:36:40|||||||||1
1764182210000|2025-11-26 18:36:50|||||||||1
1764182220000|2025-11-26 18:37:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764182230000|2025-11-26 18:37:10|||||||||5
1764182240000|2025-11-26 18:37:20|||||||||8
1764182250000|2025-11-26 18:37:30|||||||||1
1764182260000|2025-11-26 18:37:40|||||||||1
1764182270000|2025-11-26 18:37:50|||||||||9
1764182280000|2025-11-26 18:38:00|||||||||1
1764182290000|2025-11-26 18:38:10|||||||||2
1764182300000|2025-11-26 18:38:20|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|24
1764182310000|2025-11-26 18:38:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1764182320000|2025-11-26 18:38:40|||||||||9
1764182340000|2025-11-26 18:39:00|||||||||2
1764182350000|2025-11-26 18:39:10|||||||||1
1764182360000|2025-11-26 18:39:20|||||||||22
1764182370000|2025-11-26 18:39:30|||||||||1
1764182380000|2025-11-26 18:39:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1764182390000|2025-11-26 18:39:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1764182400000|2025-11-26 18:40:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|19
1764182460000|2025-11-26 18:41:00|||||||||3
1764182470000|2025-11-26 18:41:10|||||||||4
1764182500000|2025-11-26 18:41:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|13
1764182510000|2025-11-26 18:41:50|||||||||1
1764182530000|2025-11-26 18:42:10|||||||||15
1764182540000|2025-11-26 18:42:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|16
1764182550000|2025-11-26 18:42:30|||||||||15
1764182560000|2025-11-26 18:42:40|||||||||3
1764182590000|2025-11-26 18:43:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|14
1764182600000|2025-11-26 18:43:20|||||||||6
1764182620000|2025-11-26 18:43:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1764182640000|2025-11-26 18:44:00|||||||||2
1764182650000|2025-11-26 18:44:10|||||||||8
1764182660000|2025-11-26 18:44:20|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|40
1764182670000|2025-11-26 18:44:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|17
1764182680000|2025-11-26 18:44:40|||||||||16
1764182690000|2025-11-26 18:44:50|||||||||1
1764182700000|2025-11-26 18:45:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|11
1764182710000|2025-11-26 18:45:10|||||||||5
1764182720000|2025-11-26 18:45:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|20
1764182730000|2025-11-26 18:45:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764182740000|2025-11-26 18:45:40|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|16
1764182750000|2025-11-26 18:45:50|||||||||7
1764182760000|2025-11-26 18:46:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764182770000|2025-11-26 18:46:10|||||||||8
1764182780000|2025-11-26 18:46:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|157
1764182790000|2025-11-26 18:46:30|||||||||1
1764182800000|2025-11-26 18:46:40|||||||||40
1764182810000|2025-11-26 18:46:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|7
1764182820000|2025-11-26 18:47:00|||||||||3
1764182880000|2025-11-26 18:48:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1764182890000|2025-11-26 18:48:10|||||||||8
1764182900000|2025-11-26 18:48:20|||||||||1
1764182930000|2025-11-26 18:48:50|||||||||6
1764182940000|2025-11-26 18:49:00|||||||||11
1764182960000|2025-11-26 18:49:20|||||||||6
1764182970000|2025-11-26 18:49:30|||||||||8
1764182980000|2025-11-26 18:49:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1764183000000|2025-11-26 18:50:00|||||||||1
1764183010000|2025-11-26 18:50:10|||||||||3
1764183030000|2025-11-26 18:50:30|||||||||9
1764183060000|2025-11-26 18:51:00|||||||||1
1764183090000|2025-11-26 18:51:30|||||||||5
1764183100000|2025-11-26 18:51:40|||||||||1
1764183110000|2025-11-26 18:51:50|||||||||9
1764183120000|2025-11-26 18:52:00|||||||||1
1764183130000|2025-11-26 18:52:10|||||||||1
1764183140000|2025-11-26 18:52:20|||||||||7
1764183150000|2025-11-26 18:52:30|||||||||10
1764183170000|2025-11-26 18:52:50|||||||||2
1764183180000|2025-11-26 18:53:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|5
1764183200000|2025-11-26 18:53:20|19.31|19.15|19.28|19.12|19.32|19.16|19.28|19.12|44
1764183210000|2025-11-26 18:53:30|||||||||1
1764183230000|2025-11-26 18:53:50|||||||||1
1764183240000|2025-11-26 18:54:00|||||||||1
1764183300000|2025-11-26 18:55:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1764183310000|2025-11-26 18:55:10|||||||||1
1764183320000|2025-11-26 18:55:20|||||||||2
1764183330000|2025-11-26 18:55:30|||||||||2
1764183340000|2025-11-26 18:55:40|||||||||2
1764183380000|2025-11-26 18:56:20|||||||||1
1764183410000|2025-11-26 18:56:50|||||||||3
1764183420000|2025-11-26 18:57:00|||||||||2
1764183440000|2025-11-26 18:57:20|||||||||1
1764183450000|2025-11-26 18:57:30|||||||||2
1764183460000|2025-11-26 18:57:40|||||||||6
1764183470000|2025-11-26 18:57:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1764183480000|2025-11-26 18:58:00|||||||||1
1764183490000|2025-11-26 18:58:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1764183520000|2025-11-26 18:58:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|43
1764183530000|2025-11-26 18:58:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1764183540000|2025-11-26 18:59:00|||||||||1
1764183560000|2025-11-26 18:59:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1764183570000|2025-11-26 18:59:30|||||||||1
1764183580000|2025-11-26 18:59:40|19.31|19.15|19.3|19.14|19.33|19.17|19.3|19.14|5
1764183600000|2025-11-26 19:00:00|||||||||7
1764183610000|2025-11-26 19:00:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|29
1764183620000|2025-11-26 19:00:20|||||||||25
1764183640000|2025-11-26 19:00:40|||||||||2
1764183650000|2025-11-26 19:00:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1764183690000|2025-11-26 19:01:30|||||||||2
1764183700000|2025-11-26 19:01:40|||||||||4
1764183710000|2025-11-26 19:01:50|||||||||3
1764183740000|2025-11-26 19:02:20|||||||||3
1764183760000|2025-11-26 19:02:40|||||||||2
1764183790000|2025-11-26 19:03:10|||||||||3
1764183800000|2025-11-26 19:03:20|||||||||8
1764183810000|2025-11-26 19:03:30|||||||||4
1764183830000|2025-11-26 19:03:50|||||||||1
1764183840000|2025-11-26 19:04:00|||||||||4
1764183850000|2025-11-26 19:04:10|||||||||17
1764183860000|2025-11-26 19:04:20|||||||||1
1764183870000|2025-11-26 19:04:30|||||||||5
1764183890000|2025-11-26 19:04:50|||||||||4
1764183900000|2025-11-26 19:05:00|||||||||4
1764183910000|2025-11-26 19:05:10|||||||||2
1764183940000|2025-11-26 19:05:40|||||||||2
1764183950000|2025-11-26 19:05:50|||||||||1
1764183960000|2025-11-26 19:06:00|||||||||7
1764183970000|2025-11-26 19:06:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1764183980000|2025-11-26 19:06:20|||||||||2
1764184000000|2025-11-26 19:06:40|||||||||2
1764184010000|2025-11-26 19:06:50|||||||||1
1764184030000|2025-11-26 19:07:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|131
1764184040000|2025-11-26 19:07:20|||||||||1
1764184080000|2025-11-26 19:08:00|||||||||2
1764184090000|2025-11-26 19:08:10|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|68
1764184100000|2025-11-26 19:08:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|17
1764184120000|2025-11-26 19:08:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|28
1764184130000|2025-11-26 19:08:50|||||||||2
1764184160000|2025-11-26 19:09:20|||||||||14
1764184170000|2025-11-26 19:09:30|||||||||1
1764184180000|2025-11-26 19:09:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|50
1764184200000|2025-11-26 19:10:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|95
1764184210000|2025-11-26 19:10:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1764184230000|2025-11-26 19:10:30|||||||||6
1764184280000|2025-11-26 19:11:20|||||||||2
1764184290000|2025-11-26 19:11:30|||||||||2
1764184310000|2025-11-26 19:11:50|||||||||13
1764184320000|2025-11-26 19:12:00|||||||||12
1764184330000|2025-11-26 19:12:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1764184340000|2025-11-26 19:12:20|||||||||13
1764184350000|2025-11-26 19:12:30|||||||||33
1764184370000|2025-11-26 19:12:50|||||||||2
1764184380000|2025-11-26 19:13:00|||||||||7
1764184400000|2025-11-26 19:13:20|||||||||3
1764184410000|2025-11-26 19:13:30|||||||||1
1764184420000|2025-11-26 19:13:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|19
1764184440000|2025-11-26 19:14:00|||||||||4
1764184450000|2025-11-26 19:14:10|||||||||10
1764184460000|2025-11-26 19:14:20|||||||||8
1764184470000|2025-11-26 19:14:30|||||||||5
1764184480000|2025-11-26 19:14:40|||||||||1
1764184490000|2025-11-26 19:14:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1764184500000|2025-11-26 19:15:00|||||||||99
1764184510000|2025-11-26 19:15:10|||||||||1
1764184520000|2025-11-26 19:15:20|||||||||3
1764184530000|2025-11-26 19:15:30|||||||||18
1764184550000|2025-11-26 19:15:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|130
1764184560000|2025-11-26 19:16:00|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|8
1764184570000|2025-11-26 19:16:10|||||||||7
1764184580000|2025-11-26 19:16:20|||||||||3
1764184590000|2025-11-26 19:16:30|||||||||9
1764184610000|2025-11-26 19:16:50|||||||||5
1764184620000|2025-11-26 19:17:00|||||||||2
1764184640000|2025-11-26 19:17:20|||||||||4
1764184650000|2025-11-26 19:17:30|||||||||2
1764184660000|2025-11-26 19:17:40|||||||||2
1764184670000|2025-11-26 19:17:50|||||||||11
1764184680000|2025-11-26 19:18:00|||||||||1
1764184690000|2025-11-26 19:18:10|||||||||52
1764184700000|2025-11-26 19:18:20|||||||||2
1764184710000|2025-11-26 19:18:30|||||||||24
1764184720000|2025-11-26 19:18:40|||||||||2
1764184730000|2025-11-26 19:18:50|||||||||1
1764184760000|2025-11-26 19:19:20|||||||||3
1764184770000|2025-11-26 19:19:30|||||||||1
1764184780000|2025-11-26 19:19:40|||||||||42
1764184790000|2025-11-26 19:19:50|||||||||205
1764184800000|2025-11-26 19:20:00|||||||||16
1764184810000|2025-11-26 19:20:10|||||||||7
1764184820000|2025-11-26 19:20:20|||||||||1
1764184830000|2025-11-26 19:20:30|||||||||1
1764184840000|2025-11-26 19:20:40|||||||||1
1764184850000|2025-11-26 19:20:50|||||||||2
1764184860000|2025-11-26 19:21:00|||||||||4
1764184870000|2025-11-26 19:21:10|||||||||3
1764184880000|2025-11-26 19:21:20|||||||||23
1764184890000|2025-11-26 19:21:30|||||||||6
1764184900000|2025-11-26 19:21:40|||||||||1
1764184910000|2025-11-26 19:21:50|||||||||3
1764184920000|2025-11-26 19:22:00|||||||||2
1764184930000|2025-11-26 19:22:10|||||||||8
1764184940000|2025-11-26 19:22:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1764184950000|2025-11-26 19:22:30|||||||||2
1764184960000|2025-11-26 19:22:40|||||||||11
1764184970000|2025-11-26 19:22:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|66
1764184990000|2025-11-26 19:23:10|||||||||7
1764185000000|2025-11-26 19:23:20|||||||||9
1764185010000|2025-11-26 19:23:30|||||||||13
1764185020000|2025-11-26 19:23:40|||||||||51
1764185030000|2025-11-26 19:23:50|||||||||5
1764185040000|2025-11-26 19:24:00|||||||||1
1764185050000|2025-11-26 19:24:10|||||||||4
1764185060000|2025-11-26 19:24:20|||||||||1
1764185080000|2025-11-26 19:24:40|||||||||1
1764185090000|2025-11-26 19:24:50|||||||||6
1764185100000|2025-11-26 19:25:00|||||||||14
1764185110000|2025-11-26 19:25:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|52
1764185120000|2025-11-26 19:25:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1764185140000|2025-11-26 19:25:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1764185150000|2025-11-26 19:25:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|49
1764185160000|2025-11-26 19:26:00|||||||||5
1764185170000|2025-11-26 19:26:10|||||||||2
1764185180000|2025-11-26 19:26:20|||||||||19
1764185190000|2025-11-26 19:26:30|||||||||14
1764185200000|2025-11-26 19:26:40|||||||||26
1764185220000|2025-11-26 19:27:00|||||||||14
1764185230000|2025-11-26 19:27:10|||||||||21
1764185250000|2025-11-26 19:27:30|||||||||9
1764185260000|2025-11-26 19:27:40|||||||||13
1764185270000|2025-11-26 19:27:50|||||||||18
1764185280000|2025-11-26 19:28:00|||||||||1
1764185290000|2025-11-26 19:28:10|||||||||11
1764185300000|2025-11-26 19:28:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1764185320000|2025-11-26 19:28:40|||||||||1
1764185330000|2025-11-26 19:28:50|||||||||16
1764185340000|2025-11-26 19:29:00|||||||||66
1764185350000|2025-11-26 19:29:10|||||||||3
1764185360000|2025-11-26 19:29:20|||||||||56
1764185370000|2025-11-26 19:29:30|||||||||4
1764185380000|2025-11-26 19:29:40|||||||||8
1764185390000|2025-11-26 19:29:50|||||||||9
1764185410000|2025-11-26 19:30:10|||||||||5
1764185420000|2025-11-26 19:30:20|||||||||113
1764185440000|2025-11-26 19:30:40|||||||||3
1764185450000|2025-11-26 19:30:50|||||||||2
1764185460000|2025-11-26 19:31:00|||||||||13
1764185470000|2025-11-26 19:31:10|||||||||2
1764185480000|2025-11-26 19:31:20|||||||||26
1764185490000|2025-11-26 19:31:30|||||||||2
1764185500000|2025-11-26 19:31:40|||||||||25
1764185510000|2025-11-26 19:31:50|||||||||10
1764185520000|2025-11-26 19:32:00|||||||||20
1764185530000|2025-11-26 19:32:10|||||||||1
1764185540000|2025-11-26 19:32:20|||||||||21
1764185550000|2025-11-26 19:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|97
1764185560000|2025-11-26 19:32:40|||||||||2
1764185570000|2025-11-26 19:32:50|||||||||42
1764185590000|2025-11-26 19:33:10|19.16|19|19.16|19|19.16|19|19.16|19|39
1764185600000|2025-11-26 19:33:20|||||||||9
1764185610000|2025-11-26 19:33:30|||||||||23
1764185620000|2025-11-26 19:33:40|||||||||3
1764185630000|2025-11-26 19:33:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|70
1764185640000|2025-11-26 19:34:00|19.16|19|19.16|19|19.16|19|19.16|19|141
1764185650000|2025-11-26 19:34:10|||||||||58
1764185660000|2025-11-26 19:34:20|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|21
1764185670000|2025-11-26 19:34:30|||||||||2
1764185680000|2025-11-26 19:34:40|||||||||11
1764185690000|2025-11-26 19:34:50|||||||||12
1764185700000|2025-11-26 19:35:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1764185710000|2025-11-26 19:35:10|||||||||1
1764185720000|2025-11-26 19:35:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|34
1764185730000|2025-11-26 19:35:30|||||||||5
1764185740000|2025-11-26 19:35:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|32
1764185750000|2025-11-26 19:35:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1764185760000|2025-11-26 19:36:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1764185770000|2025-11-26 19:36:10|||||||||1
1764185780000|2025-11-26 19:36:20|||||||||4
1764185800000|2025-11-26 19:36:40|||||||||3
1764185810000|2025-11-26 19:36:50|||||||||1
1764185830000|2025-11-26 19:37:10|||||||||23
1764185840000|2025-11-26 19:37:20|||||||||1
1764185850000|2025-11-26 19:37:30|||||||||1
1764185860000|2025-11-26 19:37:40|||||||||6
1764185870000|2025-11-26 19:37:50|||||||||2
1764185880000|2025-11-26 19:38:00|||||||||2
1764185890000|2025-11-26 19:38:10|||||||||6
1764185910000|2025-11-26 19:38:30|||||||||1
1764185920000|2025-11-26 19:38:40|||||||||2
1764185930000|2025-11-26 19:38:50|||||||||7
1764185940000|2025-11-26 19:39:00|||||||||3
1764185950000|2025-11-26 19:39:10|||||||||6
1764185960000|2025-11-26 19:39:20|||||||||3
1764185970000|2025-11-26 19:39:30|||||||||23
1764185980000|2025-11-26 19:39:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|22
1764185990000|2025-11-26 19:39:50|||||||||17
1764186000000|2025-11-26 19:40:00|||||||||2
1764186010000|2025-11-26 19:40:10|||||||||2
1764186020000|2025-11-26 19:40:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|274
1764186030000|2025-11-26 19:40:30|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|46
1764186040000|2025-11-26 19:40:40|||||||||1
1764186050000|2025-11-26 19:40:50|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|7
1764186060000|2025-11-26 19:41:00|||||||||1
1764186070000|2025-11-26 19:41:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|70
1764186080000|2025-11-26 19:41:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1764186090000|2025-11-26 19:41:30|||||||||19
1764186110000|2025-11-26 19:41:50|||||||||9
1764186120000|2025-11-26 19:42:00|||||||||4
1764186130000|2025-11-26 19:42:10|||||||||8
1764186140000|2025-11-26 19:42:20|||||||||2
1764186150000|2025-11-26 19:42:30|||||||||35
1764186160000|2025-11-26 19:42:40|||||||||32
1764186170000|2025-11-26 19:42:50|||||||||26
1764186180000|2025-11-26 19:43:00|||||||||6
1764186200000|2025-11-26 19:43:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|54
1764186220000|2025-11-26 19:43:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1764186230000|2025-11-26 19:43:50|||||||||1
1764186240000|2025-11-26 19:44:00|||||||||12
1764186250000|2025-11-26 19:44:10|||||||||10
1764186260000|2025-11-26 19:44:20|||||||||1
1764186270000|2025-11-26 19:44:30|||||||||29
1764186280000|2025-11-26 19:44:40|||||||||9
1764186290000|2025-11-26 19:44:50|||||||||9
1764186300000|2025-11-26 19:45:00|||||||||3
1764186310000|2025-11-26 19:45:10|||||||||14
1764186320000|2025-11-26 19:45:20|||||||||24
1764186330000|2025-11-26 19:45:30|||||||||60
1764186340000|2025-11-26 19:45:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|77
1764186350000|2025-11-26 19:45:50|||||||||3
1764186360000|2025-11-26 19:46:00|||||||||38
1764186370000|2025-11-26 19:46:10|||||||||23
1764186380000|2025-11-26 19:46:20|||||||||5
1764186390000|2025-11-26 19:46:30|||||||||4
1764186400000|2025-11-26 19:46:40|||||||||2
1764186410000|2025-11-26 19:46:50|||||||||5
1764186420000|2025-11-26 19:47:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|33
1764186430000|2025-11-26 19:47:10|||||||||1
1764186440000|2025-11-26 19:47:20|||||||||2
1764186450000|2025-11-26 19:47:30|||||||||4
1764186460000|2025-11-26 19:47:40|||||||||3
1764186470000|2025-11-26 19:47:50|||||||||1
1764186480000|2025-11-26 19:48:00|||||||||2
1764186490000|2025-11-26 19:48:10|||||||||3
1764186500000|2025-11-26 19:48:20|||||||||3
1764186510000|2025-11-26 19:48:30|||||||||5
1764186530000|2025-11-26 19:48:50|||||||||8
1764186540000|2025-11-26 19:49:00|||||||||5
1764186550000|2025-11-26 19:49:10|||||||||4
1764186560000|2025-11-26 19:49:20|||||||||16
1764186570000|2025-11-26 19:49:30|||||||||9
1764186580000|2025-11-26 19:49:40|||||||||3
1764186590000|2025-11-26 19:49:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1764186600000|2025-11-26 19:50:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|69
1764186610000|2025-11-26 19:50:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|12
1764186620000|2025-11-26 19:50:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1764186630000|2025-11-26 19:50:30|||||||||7
1764186640000|2025-11-26 19:50:40|||||||||1
1764186650000|2025-11-26 19:50:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1764186660000|2025-11-26 19:51:00|||||||||7
1764186670000|2025-11-26 19:51:10|||||||||4
1764186680000|2025-11-26 19:51:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|6
1764186690000|2025-11-26 19:51:30|||||||||24
1764186700000|2025-11-26 19:51:40|||||||||10
1764186710000|2025-11-26 19:51:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|61
1764186720000|2025-11-26 19:52:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|15
1764186750000|2025-11-26 19:52:30|||||||||5
1764186760000|2025-11-26 19:52:40|||||||||9
1764186770000|2025-11-26 19:52:50|||||||||3
1764186780000|2025-11-26 19:53:00|||||||||1
1764186800000|2025-11-26 19:53:20|||||||||13
1764186810000|2025-11-26 19:53:30|||||||||4
1764186820000|2025-11-26 19:53:40|||||||||1
1764186830000|2025-11-26 19:53:50|||||||||4
1764186840000|2025-11-26 19:54:00|||||||||2
1764186850000|2025-11-26 19:54:10|||||||||4
1764186870000|2025-11-26 19:54:30|||||||||1
1764186880000|2025-11-26 19:54:40|||||||||102
1764186900000|2025-11-26 19:55:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|13
1764186910000|2025-11-26 19:55:10|||||||||23
1764186930000|2025-11-26 19:55:30|||||||||3
1764186940000|2025-11-26 19:55:40|||||||||2
1764186950000|2025-11-26 19:55:50|||||||||4
1764186960000|2025-11-26 19:56:00|||||||||10
1764186970000|2025-11-26 19:56:10|||||||||16
1764186980000|2025-11-26 19:56:20|||||||||2
1764186990000|2025-11-26 19:56:30|||||||||5
1764187000000|2025-11-26 19:56:40|||||||||17
1764187010000|2025-11-26 19:56:50|||||||||3
1764187020000|2025-11-26 19:57:00|||||||||7
1764187030000|2025-11-26 19:57:10|||||||||30
1764187040000|2025-11-26 19:57:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|54
1764187050000|2025-11-26 19:57:30|||||||||4
1764187060000|2025-11-26 19:57:40|||||||||22
1764187080000|2025-11-26 19:58:00|||||||||29
1764187090000|2025-11-26 19:58:10|||||||||1
1764187100000|2025-11-26 19:58:20|||||||||5
1764187110000|2025-11-26 19:58:30|||||||||4
1764187120000|2025-11-26 19:58:40|||||||||6
1764187130000|2025-11-26 19:58:50|||||||||2
1764187140000|2025-11-26 19:59:00|||||||||9
1764187150000|2025-11-26 19:59:10|||||||||3
1764187160000|2025-11-26 19:59:20|||||||||1
1764187170000|2025-11-26 19:59:30|||||||||34
1764187180000|2025-11-26 19:59:40|||||||||1
1764187190000|2025-11-26 19:59:50|||||||||5
1764187200000|2025-11-26 20:00:00|||||||||2
1764187210000|2025-11-26 20:00:10|||||||||7
1764187220000|2025-11-26 20:00:20|||||||||4
1764187230000|2025-11-26 20:00:30|||||||||1
1764187250000|2025-11-26 20:00:50|||||||||1
1764187260000|2025-11-26 20:01:00|||||||||2
1764187270000|2025-11-26 20:01:10|||||||||2
1764187280000|2025-11-26 20:01:20|||||||||2
1764187290000|2025-11-26 20:01:30|||||||||4
1764187300000|2025-11-26 20:01:40|||||||||3
1764187310000|2025-11-26 20:01:50|||||||||19
1764187320000|2025-11-26 20:02:00|||||||||1
1764187330000|2025-11-26 20:02:10|||||||||2
1764187340000|2025-11-26 20:02:20|||||||||2
1764187350000|2025-11-26 20:02:30|||||||||3
1764187360000|2025-11-26 20:02:40|||||||||4
1764187370000|2025-11-26 20:02:50|||||||||14
1764187380000|2025-11-26 20:03:00|||||||||4
1764187390000|2025-11-26 20:03:10|||||||||2
1764187400000|2025-11-26 20:03:20|||||||||2
1764187410000|2025-11-26 20:03:30|||||||||5
1764187420000|2025-11-26 20:03:40|||||||||2
1764187430000|2025-11-26 20:03:50|||||||||2
1764187440000|2025-11-26 20:04:00|||||||||3
1764187450000|2025-11-26 20:04:10|||||||||3
1764187460000|2025-11-26 20:04:20|||||||||3
1764187470000|2025-11-26 20:04:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|43
1764187480000|2025-11-26 20:04:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|39
1764187490000|2025-11-26 20:04:50|||||||||2
1764187500000|2025-11-26 20:05:00|||||||||13
1764187510000|2025-11-26 20:05:10|||||||||10
1764187520000|2025-11-26 20:05:20|||||||||14
1764187530000|2025-11-26 20:05:30|||||||||2
1764187540000|2025-11-26 20:05:40|||||||||3
1764187550000|2025-11-26 20:05:50|||||||||1
1764187560000|2025-11-26 20:06:00|||||||||4
1764187570000|2025-11-26 20:06:10|||||||||5
1764187580000|2025-11-26 20:06:20|||||||||35
1764187590000|2025-11-26 20:06:30|||||||||2
1764187600000|2025-11-26 20:06:40|||||||||3
1764187610000|2025-11-26 20:06:50|||||||||1
1764187620000|2025-11-26 20:07:00|||||||||1
1764187630000|2025-11-26 20:07:10|||||||||3
1764187640000|2025-11-26 20:07:20|||||||||52
1764187650000|2025-11-26 20:07:30|||||||||3
1764187660000|2025-11-26 20:07:40|||||||||23
1764187670000|2025-11-26 20:07:50|||||||||14
1764187680000|2025-11-26 20:08:00|||||||||32
1764187690000|2025-11-26 20:08:10|||||||||8
1764187710000|2025-11-26 20:08:30|||||||||8
1764187720000|2025-11-26 20:08:40|||||||||6
1764187730000|2025-11-26 20:08:50|||||||||1
1764187740000|2025-11-26 20:09:00|||||||||13
1764187750000|2025-11-26 20:09:10|||||||||3
1764187760000|2025-11-26 20:09:20|||||||||3
1764187770000|2025-11-26 20:09:30|||||||||3
1764187780000|2025-11-26 20:09:40|||||||||8
1764187790000|2025-11-26 20:09:50|||||||||3
1764187800000|2025-11-26 20:10:00|||||||||1
1764187810000|2025-11-26 20:10:10|||||||||9
1764187820000|2025-11-26 20:10:20|||||||||45
1764187830000|2025-11-26 20:10:30|||||||||2
1764187840000|2025-11-26 20:10:40|||||||||14
1764187850000|2025-11-26 20:10:50|||||||||1
1764187860000|2025-11-26 20:11:00|||||||||1
1764187870000|2025-11-26 20:11:10|||||||||4
1764187880000|2025-11-26 20:11:20|||||||||2
1764187890000|2025-11-26 20:11:30|||||||||1
1764187900000|2025-11-26 20:11:40|||||||||4
1764187910000|2025-11-26 20:11:50|||||||||9
1764187920000|2025-11-26 20:12:00|||||||||3
1764187930000|2025-11-26 20:12:10|||||||||3
1764187940000|2025-11-26 20:12:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1764187950000|2025-11-26 20:12:30|||||||||105
1764187960000|2025-11-26 20:12:40|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|99
1764187970000|2025-11-26 20:12:50|||||||||1
1764187980000|2025-11-26 20:13:00|||||||||6
1764187990000|2025-11-26 20:13:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|103
1764188000000|2025-11-26 20:13:20|||||||||2
1764188010000|2025-11-26 20:13:30|||||||||3
1764188020000|2025-11-26 20:13:40|||||||||8
1764188030000|2025-11-26 20:13:50|||||||||8
1764188040000|2025-11-26 20:14:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|147
1764188050000|2025-11-26 20:14:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|37
1764188070000|2025-11-26 20:14:30|||||||||3
1764188080000|2025-11-26 20:14:40|||||||||11
1764188090000|2025-11-26 20:14:50|||||||||4
1764188100000|2025-11-26 20:15:00|||||||||49
1764188110000|2025-11-26 20:15:10|||||||||2
1764188120000|2025-11-26 20:15:20|||||||||19
1764188130000|2025-11-26 20:15:30|||||||||12
1764188140000|2025-11-26 20:15:40|||||||||1
1764188150000|2025-11-26 20:15:50|||||||||21
1764188160000|2025-11-26 20:16:00|||||||||1
1764188170000|2025-11-26 20:16:10|||||||||37
1764188180000|2025-11-26 20:16:20|||||||||3
1764188190000|2025-11-26 20:16:30|||||||||1
1764188200000|2025-11-26 20:16:40|||||||||2
1764188210000|2025-11-26 20:16:50|||||||||63
1764188220000|2025-11-26 20:17:00|||||||||2
1764188230000|2025-11-26 20:17:10|||||||||2
1764188240000|2025-11-26 20:17:20|||||||||3
1764188250000|2025-11-26 20:17:30|||||||||2
1764188260000|2025-11-26 20:17:40|||||||||3
1764188280000|2025-11-26 20:18:00|||||||||5
1764188290000|2025-11-26 20:18:10|||||||||4
1764188300000|2025-11-26 20:18:20|||||||||43
1764188310000|2025-11-26 20:18:30|||||||||2
1764188320000|2025-11-26 20:18:40|||||||||4
1764188330000|2025-11-26 20:18:50|||||||||16
1764188340000|2025-11-26 20:19:00|||||||||1
1764188350000|2025-11-26 20:19:10|||||||||2
1764188360000|2025-11-26 20:19:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1764188370000|2025-11-26 20:19:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1764188380000|2025-11-26 20:19:40|||||||||7
1764188390000|2025-11-26 20:19:50|||||||||2
1764188400000|2025-11-26 20:20:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|5
1764188420000|2025-11-26 20:20:20|||||||||7
1764188430000|2025-11-26 20:20:30|||||||||10
1764188440000|2025-11-26 20:20:40|||||||||1
1764188450000|2025-11-26 20:20:50|||||||||4
1764188460000|2025-11-26 20:21:00|||||||||3
1764188470000|2025-11-26 20:21:10|||||||||3
1764188480000|2025-11-26 20:21:20|||||||||2
1764188490000|2025-11-26 20:21:30|||||||||4
1764188500000|2025-11-26 20:21:40|||||||||1
1764188510000|2025-11-26 20:21:50|||||||||2
1764188520000|2025-11-26 20:22:00|||||||||3
1764188530000|2025-11-26 20:22:10|||||||||5
1764188540000|2025-11-26 20:22:20|||||||||1
1764188550000|2025-11-26 20:22:30|||||||||5
1764188560000|2025-11-26 20:22:40|||||||||3
1764188570000|2025-11-26 20:22:50|||||||||4
1764188580000|2025-11-26 20:23:00|||||||||7
1764188590000|2025-11-26 20:23:10|||||||||7
1764188600000|2025-11-26 20:23:20|||||||||5
1764188610000|2025-11-26 20:23:30|||||||||4
1764188620000|2025-11-26 20:23:40|||||||||8
1764188630000|2025-11-26 20:23:50|||||||||2
1764188640000|2025-11-26 20:24:00|||||||||4
1764188650000|2025-11-26 20:24:10|||||||||2
1764188660000|2025-11-26 20:24:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1764188670000|2025-11-26 20:24:30|||||||||50
1764188680000|2025-11-26 20:24:40|||||||||6
1764188690000|2025-11-26 20:24:50|||||||||6
1764188700000|2025-11-26 20:25:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|26
1764188720000|2025-11-26 20:25:20|||||||||3
1764188730000|2025-11-26 20:25:30|||||||||56
1764188740000|2025-11-26 20:25:40|||||||||3
1764188750000|2025-11-26 20:25:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|45
1764188760000|2025-11-26 20:26:00|||||||||21
1764188770000|2025-11-26 20:26:10|||||||||30
1764188780000|2025-11-26 20:26:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|38
1764188790000|2025-11-26 20:26:30|||||||||13
1764188800000|2025-11-26 20:26:40|||||||||1
1764188810000|2025-11-26 20:26:50|||||||||2
1764188820000|2025-11-26 20:27:00|||||||||2
1764188830000|2025-11-26 20:27:10|||||||||1
1764188840000|2025-11-26 20:27:20|||||||||1
1764188850000|2025-11-26 20:27:30|||||||||38
1764188860000|2025-11-26 20:27:40|||||||||1
1764188870000|2025-11-26 20:27:50|||||||||2
1764188880000|2025-11-26 20:28:00|||||||||4
1764188890000|2025-11-26 20:28:10|||||||||15
1764188900000|2025-11-26 20:28:20|||||||||25
1764188910000|2025-11-26 20:28:30|||||||||3
1764188920000|2025-11-26 20:28:40|||||||||1
1764188930000|2025-11-26 20:28:50|||||||||1
1764188940000|2025-11-26 20:29:00|||||||||3
1764188950000|2025-11-26 20:29:10|||||||||1
1764188960000|2025-11-26 20:29:20|||||||||3
1764188970000|2025-11-26 20:29:30|||||||||2
1764188980000|2025-11-26 20:29:40|||||||||1
1764188990000|2025-11-26 20:29:50|||||||||49
1764189000000|2025-11-26 20:30:00|||||||||4
1764189010000|2025-11-26 20:30:10|||||||||7
1764189020000|2025-11-26 20:30:20|||||||||6
1764189030000|2025-11-26 20:30:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|52
1764189040000|2025-11-26 20:30:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|200
1764189060000|2025-11-26 20:31:00|||||||||2
1764189070000|2025-11-26 20:31:10|||||||||3
1764189080000|2025-11-26 20:31:20|||||||||10
1764189100000|2025-11-26 20:31:40|||||||||10
1764189110000|2025-11-26 20:31:50|||||||||55
1764189120000|2025-11-26 20:32:00|||||||||2
1764189130000|2025-11-26 20:32:10|||||||||19
1764189140000|2025-11-26 20:32:20|||||||||13
1764189150000|2025-11-26 20:32:30|||||||||47
1764189160000|2025-11-26 20:32:40|||||||||40
1764189170000|2025-11-26 20:32:50|||||||||6
1764189180000|2025-11-26 20:33:00|||||||||88
1764189190000|2025-11-26 20:33:10|||||||||1
1764189200000|2025-11-26 20:33:20|||||||||13
1764189210000|2025-11-26 20:33:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|43
1764189220000|2025-11-26 20:33:40|||||||||5
1764189230000|2025-11-26 20:33:50|||||||||1
1764189240000|2025-11-26 20:34:00|||||||||25
1764189250000|2025-11-26 20:34:10|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|3
1764189260000|2025-11-26 20:34:20|||||||||3
1764189270000|2025-11-26 20:34:30|||||||||2
1764189280000|2025-11-26 20:34:40|||||||||2
1764189290000|2025-11-26 20:34:50|||||||||7
1764189300000|2025-11-26 20:35:00|||||||||9
1764189320000|2025-11-26 20:35:20|||||||||9
1764189330000|2025-11-26 20:35:30|||||||||2
1764189340000|2025-11-26 20:35:40|||||||||19
1764189350000|2025-11-26 20:35:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1764189370000|2025-11-26 20:36:10|||||||||1
1764189380000|2025-11-26 20:36:20|||||||||19
1764189390000|2025-11-26 20:36:30|||||||||12
1764189400000|2025-11-26 20:36:40|||||||||2
1764189410000|2025-11-26 20:36:50|||||||||10
1764189420000|2025-11-26 20:37:00|||||||||1
1764189430000|2025-11-26 20:37:10|||||||||4
1764189450000|2025-11-26 20:37:30|||||||||3
1764189470000|2025-11-26 20:37:50|||||||||22
1764189480000|2025-11-26 20:38:00|||||||||3
1764189490000|2025-11-26 20:38:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|82
1764189500000|2025-11-26 20:38:20|||||||||8
1764189510000|2025-11-26 20:38:30|||||||||1
1764189520000|2025-11-26 20:38:40|||||||||1
1764189530000|2025-11-26 20:38:50|||||||||1
1764189550000|2025-11-26 20:39:10|||||||||1
1764189560000|2025-11-26 20:39:20|||||||||1
1764189570000|2025-11-26 20:39:30|||||||||10
1764189580000|2025-11-26 20:39:40|||||||||8
1764189600000|2025-11-26 20:40:00|||||||||17
1764189620000|2025-11-26 20:40:20|||||||||1
1764189630000|2025-11-26 20:40:30|||||||||1
1764189640000|2025-11-26 20:40:40|||||||||3
1764189650000|2025-11-26 20:40:50|||||||||3
1764189660000|2025-11-26 20:41:00|||||||||1
1764189670000|2025-11-26 20:41:10|||||||||12
1764189680000|2025-11-26 20:41:20|||||||||3
1764189690000|2025-11-26 20:41:30|||||||||16
1764189700000|2025-11-26 20:41:40|||||||||2
1764189710000|2025-11-26 20:41:50|||||||||102
1764189720000|2025-11-26 20:42:00|||||||||52
1764189730000|2025-11-26 20:42:10|||||||||13
1764189740000|2025-11-26 20:42:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|98
1764189750000|2025-11-26 20:42:30|||||||||39
1764189760000|2025-11-26 20:42:40|||||||||4
1764189770000|2025-11-26 20:42:50|||||||||3
1764189780000|2025-11-26 20:43:00|||||||||2
1764189790000|2025-11-26 20:43:10|||||||||31
1764189800000|2025-11-26 20:43:20|||||||||7
1764189810000|2025-11-26 20:43:30|||||||||4
1764189820000|2025-11-26 20:43:40|||||||||3
1764189830000|2025-11-26 20:43:50|||||||||22
1764189840000|2025-11-26 20:44:00|||||||||20
1764189850000|2025-11-26 20:44:10|||||||||4
1764189860000|2025-11-26 20:44:20|||||||||11
1764189870000|2025-11-26 20:44:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1764189880000|2025-11-26 20:44:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1764189890000|2025-11-26 20:44:50|||||||||18
1764189900000|2025-11-26 20:45:00|||||||||3
1764189910000|2025-11-26 20:45:10|||||||||11
1764189920000|2025-11-26 20:45:20|||||||||1
1764189940000|2025-11-26 20:45:40|||||||||1
1764189950000|2025-11-26 20:45:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|38
1764189960000|2025-11-26 20:46:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|18
1764189970000|2025-11-26 20:46:10|||||||||30
1764189980000|2025-11-26 20:46:20|||||||||2
1764189990000|2025-11-26 20:46:30|||||||||52
1764190000000|2025-11-26 20:46:40|||||||||4
1764190010000|2025-11-26 20:46:50|||||||||3
1764190020000|2025-11-26 20:47:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|59
1764190030000|2025-11-26 20:47:10|||||||||4
1764190040000|2025-11-26 20:47:20|||||||||7
1764190050000|2025-11-26 20:47:30|||||||||19
1764190060000|2025-11-26 20:47:40|||||||||2
1764190070000|2025-11-26 20:47:50|||||||||12
1764190090000|2025-11-26 20:48:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|13
1764190100000|2025-11-26 20:48:20|||||||||44
1764190110000|2025-11-26 20:48:30|||||||||4
1764190120000|2025-11-26 20:48:40|||||||||12
1764190130000|2025-11-26 20:48:50|||||||||1
1764190140000|2025-11-26 20:49:00|||||||||43
1764190150000|2025-11-26 20:49:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|65
1764190160000|2025-11-26 20:49:20|||||||||1
1764190170000|2025-11-26 20:49:30|||||||||11
1764190180000|2025-11-26 20:49:40|||||||||11
1764190190000|2025-11-26 20:49:50|||||||||11
1764190200000|2025-11-26 20:50:00|||||||||13
1764190210000|2025-11-26 20:50:10|||||||||29
1764190220000|2025-11-26 20:50:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|76
1764190230000|2025-11-26 20:50:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|86
1764190240000|2025-11-26 20:50:40|||||||||1
1764190250000|2025-11-26 20:50:50|||||||||1
1764190260000|2025-11-26 20:51:00|||||||||2
1764190270000|2025-11-26 20:51:10|||||||||3
1764190280000|2025-11-26 20:51:20|||||||||13
1764190290000|2025-11-26 20:51:30|||||||||3
1764190310000|2025-11-26 20:51:50|||||||||12
1764190320000|2025-11-26 20:52:00|||||||||10
1764190330000|2025-11-26 20:52:10|||||||||36
1764190340000|2025-11-26 20:52:20|||||||||2
1764190350000|2025-11-26 20:52:30|||||||||11
1764190360000|2025-11-26 20:52:40|||||||||7
1764190370000|2025-11-26 20:52:50|||||||||3
1764190380000|2025-11-26 20:53:00|||||||||57
1764190390000|2025-11-26 20:53:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|47
1764190410000|2025-11-26 20:53:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|31
1764190420000|2025-11-26 20:53:40|||||||||23
1764190430000|2025-11-26 20:53:50|||||||||8
1764190450000|2025-11-26 20:54:10|||||||||13
1764190460000|2025-11-26 20:54:20|||||||||2
1764190470000|2025-11-26 20:54:30|||||||||10
1764190480000|2025-11-26 20:54:40|||||||||59
1764190500000|2025-11-26 20:55:00|||||||||23
1764190510000|2025-11-26 20:55:10|||||||||5
1764190520000|2025-11-26 20:55:20|||||||||4
1764190530000|2025-11-26 20:55:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|413
1764190540000|2025-11-26 20:55:40|||||||||7
1764190550000|2025-11-26 20:55:50|||||||||19
1764190560000|2025-11-26 20:56:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|24
1764190570000|2025-11-26 20:56:10|||||||||30
1764190580000|2025-11-26 20:56:20|||||||||4
1764190590000|2025-11-26 20:56:30|||||||||10
1764190600000|2025-11-26 20:56:40|||||||||17
1764190610000|2025-11-26 20:56:50|||||||||2
1764190620000|2025-11-26 20:57:00|||||||||10
1764190630000|2025-11-26 20:57:10|||||||||8
1764190640000|2025-11-26 20:57:20|||||||||8
1764190650000|2025-11-26 20:57:30|||||||||10
1764190660000|2025-11-26 20:57:40|||||||||17
1764190670000|2025-11-26 20:57:50|||||||||15
1764190680000|2025-11-26 20:58:00|||||||||75
1764190690000|2025-11-26 20:58:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|31
1764190700000|2025-11-26 20:58:20|||||||||35
1764190710000|2025-11-26 20:58:30|||||||||11
1764190720000|2025-11-26 20:58:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|30
1764190730000|2025-11-26 20:58:50|||||||||52
1764190740000|2025-11-26 20:59:00|||||||||196
1764190750000|2025-11-26 20:59:10|||||||||127
1764190760000|2025-11-26 20:59:20|||||||||187
1764190770000|2025-11-26 20:59:30|||||||||224
1764190780000|2025-11-26 20:59:40|||||||||168
1764190790000|2025-11-26 20:59:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|340
1764190800000|2025-11-26 21:00:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1764190810000|2025-11-26 21:00:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|300
1764190820000|2025-11-26 21:00:20|||||||||2
1764190830000|2025-11-26 21:00:30|||||||||5
1764190840000|2025-11-26 21:00:40|||||||||3
1764190850000|2025-11-26 21:00:50|||||||||3
1764190860000|2025-11-26 21:01:00|||||||||23
1764190870000|2025-11-26 21:01:10|||||||||6
1764190880000|2025-11-26 21:01:20|||||||||14
1764190890000|2025-11-26 21:01:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|398
1764190900000|2025-11-26 21:01:40|||||||||12
1764190910000|2025-11-26 21:01:50|||||||||5
1764190920000|2025-11-26 21:02:00|||||||||3
1764190930000|2025-11-26 21:02:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|3
1764190940000|2025-11-26 21:02:20|||||||||1
1764190950000|2025-11-26 21:02:30|||||||||6
1764190960000|2025-11-26 21:02:40|||||||||5
1764190980000|2025-11-26 21:03:00|||||||||82
1764190990000|2025-11-26 21:03:10|||||||||11
1764191000000|2025-11-26 21:03:20|||||||||3
1764191010000|2025-11-26 21:03:30|||||||||2
1764191020000|2025-11-26 21:03:40|||||||||3
1764191030000|2025-11-26 21:03:50|||||||||3
1764191040000|2025-11-26 21:04:00|||||||||1
1764191070000|2025-11-26 21:04:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1764191080000|2025-11-26 21:04:40|||||||||1
1764191090000|2025-11-26 21:04:50|||||||||15
1764191100000|2025-11-26 21:05:00|||||||||54
1764191110000|2025-11-26 21:05:10|||||||||1
1764191120000|2025-11-26 21:05:20|||||||||1
1764191150000|2025-11-26 21:05:50|||||||||1
1764191160000|2025-11-26 21:06:00|||||||||58
1764191200000|2025-11-26 21:06:40|||||||||2
1764191220000|2025-11-26 21:07:00|||||||||1
1764191240000|2025-11-26 21:07:20|||||||||1
1764191250000|2025-11-26 21:07:30|||||||||1
1764191270000|2025-11-26 21:07:50|||||||||1
1764191310000|2025-11-26 21:08:30|||||||||2
1764191330000|2025-11-26 21:08:50|||||||||13
1764191340000|2025-11-26 21:09:00|||||||||33
1764191350000|2025-11-26 21:09:10|||||||||11
1764191360000|2025-11-26 21:09:20|||||||||1
1764191370000|2025-11-26 21:09:30|||||||||20
1764191380000|2025-11-26 21:09:40|||||||||6
1764191390000|2025-11-26 21:09:50|||||||||2
1764191410000|2025-11-26 21:10:10|||||||||2
1764191470000|2025-11-26 21:11:10|||||||||1
1764191490000|2025-11-26 21:11:30|||||||||5
1764191500000|2025-11-26 21:11:40|||||||||19
1764191510000|2025-11-26 21:11:50|||||||||1
1764191520000|2025-11-26 21:12:00|||||||||2
1764191540000|2025-11-26 21:12:20|||||||||2
1764191560000|2025-11-26 21:12:40|||||||||5
1764191590000|2025-11-26 21:13:10|||||||||2
1764191600000|2025-11-26 21:13:20|||||||||2
1764191610000|2025-11-26 21:13:30|||||||||1
1764191620000|2025-11-26 21:13:40|||||||||1
1764191630000|2025-11-26 21:13:50|||||||||4
1764191640000|2025-11-26 21:14:00|||||||||1
1764191650000|2025-11-26 21:14:10|||||||||16
1764191660000|2025-11-26 21:14:20|||||||||5
1764191670000|2025-11-26 21:14:30|||||||||27
1764191680000|2025-11-26 21:14:40|||||||||2
1764191690000|2025-11-26 21:14:50|||||||||6
1764192730000|2025-11-26 21:32:10|||||||||7
1764192740000|2025-11-26 21:32:20|||||||||2
1764192760000|2025-11-26 21:32:40|||||||||4
1764192810000|2025-11-26 21:33:30|||||||||2
1764192820000|2025-11-26 21:33:40|||||||||1
1764192860000|2025-11-26 21:34:20|||||||||3
1764192890000|2025-11-26 21:34:50|||||||||1
1764192910000|2025-11-26 21:35:10|||||||||10
1764192970000|2025-11-26 21:36:10|||||||||1
1764193000000|2025-11-26 21:36:40|||||||||3
1764193020000|2025-11-26 21:37:00|||||||||2
1764193050000|2025-11-26 21:37:30|||||||||10
1764193170000|2025-11-26 21:39:30|||||||||2
1764193200000|2025-11-26 21:40:00|||||||||2
1764193260000|2025-11-26 21:41:00|||||||||1
1764193320000|2025-11-26 21:42:00|||||||||1
1764193360000|2025-11-26 21:42:40|||||||||1
1764193440000|2025-11-26 21:44:00|||||||||7
1764193470000|2025-11-26 21:44:30|||||||||12
1764193500000|2025-11-26 21:45:00|||||||||38
1764193540000|2025-11-26 21:45:40|||||||||1
1764193570000|2025-11-26 21:46:10|||||||||2
1764193590000|2025-11-26 21:46:30|||||||||1
1764193710000|2025-11-26 21:48:30|||||||||9
1764193740000|2025-11-26 21:49:00|||||||||3
1764193800000|2025-11-26 21:50:00|||||||||2
1764193860000|2025-11-26 21:51:00|||||||||1
1764193950000|2025-11-26 21:52:30|||||||||1
1764194010000|2025-11-26 21:53:30|||||||||1
1764194020000|2025-11-26 21:53:40|||||||||11
1764194040000|2025-11-26 21:54:00|||||||||1
1764194090000|2025-11-26 21:54:50|||||||||2
1764194120000|2025-11-26 21:55:20|||||||||1
1764194140000|2025-11-26 21:55:40|||||||||7
1764194260000|2025-11-26 21:57:40|||||||||3
1764194280000|2025-11-26 21:58:00|||||||||19
1764194350000|2025-11-26 21:59:10|||||||||6
1764194370000|2025-11-26 21:59:30|||||||||153
1764194380000|2025-11-26 21:59:40|||||||||3
1764194390000|2025-11-26 21:59:50|||||||||56
1764198000000|2025-11-26 23:00:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|17
1764198270000|2025-11-26 23:04:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|69
1764198410000|2025-11-26 23:06:50|||||||||2
1764198430000|2025-11-26 23:07:10|||||||||1
1764198540000|2025-11-26 23:09:00|||||||||1
1764198550000|2025-11-26 23:09:10|||||||||1
1764198560000|2025-11-26 23:09:20|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|37
1764198590000|2025-11-26 23:09:50|||||||||2
1764198630000|2025-11-26 23:10:30|||||||||1
1764198680000|2025-11-26 23:11:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1764198690000|2025-11-26 23:11:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|47
1764198770000|2025-11-26 23:12:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1764198790000|2025-11-26 23:13:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|13
1764198820000|2025-11-26 23:13:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764198840000|2025-11-26 23:14:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1764199000000|2025-11-26 23:16:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764199190000|2025-11-26 23:19:50|||||||||2
1764199560000|2025-11-26 23:26:00|||||||||1
1764200010000|2025-11-26 23:33:30|||||||||1
1764200110000|2025-11-26 23:35:10|||||||||1
1764200160000|2025-11-26 23:36:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1764200170000|2025-11-26 23:36:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764200220000|2025-11-26 23:37:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1764200230000|2025-11-26 23:37:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764200300000|2025-11-26 23:38:20|||||||||11
1764200380000|2025-11-26 23:39:40|||||||||1
1764200800000|2025-11-26 23:46:40|||||||||3
1764200930000|2025-11-26 23:48:50|||||||||1
1764200980000|2025-11-26 23:49:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1764201070000|2025-11-26 23:51:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1764201340000|2025-11-26 23:55:40|||||||||1
1764201360000|2025-11-26 23:56:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1764201430000|2025-11-26 23:57:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764201450000|2025-11-26 23:57:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1764201480000|2025-11-26 23:58:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764201490000|2025-11-26 23:58:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1764201500000|2025-11-26 23:58:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764201550000|2025-11-26 23:59:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1764201560000|2025-11-26 23:59:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1764201580000|2025-11-26 23:59:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764201600000|2025-11-27 00:00:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1764201630000|2025-11-27 00:00:30|||||||||1
1764201660000|2025-11-27 00:01:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1764202060000|2025-11-27 00:07:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1764202090000|2025-11-27 00:08:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1764202130000|2025-11-27 00:08:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1764202300000|2025-11-27 00:11:40|||||||||1
1764202800000|2025-11-27 00:20:00|||||||||1
1764203120000|2025-11-27 00:25:20|||||||||1
1764203330000|2025-11-27 00:28:50|||||||||1
1764204300000|2025-11-27 00:45:00|||||||||1
1764204880000|2025-11-27 00:54:40|||||||||1
1764205140000|2025-11-27 00:59:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1764205200000|2025-11-27 01:00:00|||||||||1
1764205280000|2025-11-27 01:01:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1764205350000|2025-11-27 01:02:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1764205530000|2025-11-27 01:05:30|||||||||1
1764205740000|2025-11-27 01:09:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1764205820000|2025-11-27 01:10:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1764205900000|2025-11-27 01:11:40|||||||||1
1764205960000|2025-11-27 01:12:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1764206120000|2025-11-27 01:15:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1764206310000|2025-11-27 01:18:30|||||||||2
1764206500000|2025-11-27 01:21:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1764206520000|2025-11-27 01:22:00|||||||||1
1764206530000|2025-11-27 01:22:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1764206540000|2025-11-27 01:22:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1764206560000|2025-11-27 01:22:40|||||||||1
1764206580000|2025-11-27 01:23:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764206640000|2025-11-27 01:24:00|||||||||1
1764206650000|2025-11-27 01:24:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1764206740000|2025-11-27 01:25:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764208460000|2025-11-27 01:54:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|15
1764208730000|2025-11-27 01:58:50|||||||||1
1764209400000|2025-11-27 02:10:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1764209430000|2025-11-27 02:10:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|5
1764209460000|2025-11-27 02:11:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|4
1764209470000|2025-11-27 02:11:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764209480000|2025-11-27 02:11:20|||||||||1
1764209520000|2025-11-27 02:12:00|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|1
1764209730000|2025-11-27 02:15:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1764209810000|2025-11-27 02:16:50|||||||||1
1764209860000|2025-11-27 02:17:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1764210090000|2025-11-27 02:21:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1764210160000|2025-11-27 02:22:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1764210210000|2025-11-27 02:23:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1764210370000|2025-11-27 02:26:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1764210380000|2025-11-27 02:26:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1764210560000|2025-11-27 02:29:20|||||||||1
1764211230000|2025-11-27 02:40:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1764211250000|2025-11-27 02:40:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764211370000|2025-11-27 02:42:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1764211490000|2025-11-27 02:44:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1764211500000|2025-11-27 02:45:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1764211510000|2025-11-27 02:45:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764211520000|2025-11-27 02:45:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764211540000|2025-11-27 02:45:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1764211560000|2025-11-27 02:46:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764212220000|2025-11-27 02:57:00|||||||||1
1764212750000|2025-11-27 03:05:50|||||||||1
1764212830000|2025-11-27 03:07:10|||||||||1
1764212860000|2025-11-27 03:07:40|||||||||2
1764214040000|2025-11-27 03:27:20|||||||||1
1764215080000|2025-11-27 03:44:40|||||||||1
1764215610000|2025-11-27 03:53:30|||||||||1
1764216160000|2025-11-27 04:02:40|||||||||1
1764216300000|2025-11-27 04:05:00|||||||||1
1764216890000|2025-11-27 04:14:50|||||||||1
1764217640000|2025-11-27 04:27:20|||||||||1
1764217940000|2025-11-27 04:32:20|||||||||1
1764218020000|2025-11-27 04:33:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1764219640000|2025-11-27 05:00:40|||||||||2
1764219680000|2025-11-27 05:01:20|||||||||1
1764219900000|2025-11-27 05:05:00|||||||||1
1764220190000|2025-11-27 05:09:50|||||||||1
1764220590000|2025-11-27 05:16:30|||||||||1
1764220670000|2025-11-27 05:17:50|||||||||1
1764220750000|2025-11-27 05:19:10|||||||||1
1764220800000|2025-11-27 05:20:00|||||||||1
1764221380000|2025-11-27 05:29:40|||||||||1
1764221620000|2025-11-27 05:33:40|||||||||3
1764221690000|2025-11-27 05:34:50|||||||||1
1764222390000|2025-11-27 05:46:30|||||||||2
1764222690000|2025-11-27 05:51:30|||||||||1
1764222840000|2025-11-27 05:54:00|||||||||1
1764222920000|2025-11-27 05:55:20|||||||||1
1764223230000|2025-11-27 06:00:30|||||||||1
1764223470000|2025-11-27 06:04:30|||||||||1
1764223650000|2025-11-27 06:07:30|||||||||1
1764223800000|2025-11-27 06:10:00|||||||||1
1764223810000|2025-11-27 06:10:10|||||||||1
1764223890000|2025-11-27 06:11:30|||||||||3
1764224090000|2025-11-27 06:14:50|||||||||1
1764224570000|2025-11-27 06:22:50|||||||||2
1764224710000|2025-11-27 06:25:10|||||||||1
1764224930000|2025-11-27 06:28:50|||||||||1
1764225270000|2025-11-27 06:34:30|||||||||3
1764225570000|2025-11-27 06:39:30|||||||||1
1764226130000|2025-11-27 06:48:50|||||||||5
1764226510000|2025-11-27 06:55:10|||||||||1
1764226780000|2025-11-27 06:59:40|||||||||1
1764226820000|2025-11-27 07:00:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|60
1764227240000|2025-11-27 07:07:20|||||||||1
1764227260000|2025-11-27 07:07:40|||||||||1
1764227290000|2025-11-27 07:08:10|||||||||7
1764227870000|2025-11-27 07:17:50|||||||||1
1764227900000|2025-11-27 07:18:20|||||||||2
1764228070000|2025-11-27 07:21:10|||||||||1
1764228090000|2025-11-27 07:21:30|||||||||1
1764228310000|2025-11-27 07:25:10|||||||||1
1764228400000|2025-11-27 07:26:40|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|79
1764228460000|2025-11-27 07:27:40|||||||||1
1764228610000|2025-11-27 07:30:10|||||||||1
1764228690000|2025-11-27 07:31:30|||||||||1
1764228760000|2025-11-27 07:32:40|||||||||2
1764228840000|2025-11-27 07:34:00|||||||||1
1764228940000|2025-11-27 07:35:40|||||||||1
1764229060000|2025-11-27 07:37:40|||||||||1
1764229170000|2025-11-27 07:39:30|||||||||1
1764229280000|2025-11-27 07:41:20|||||||||1
1764229300000|2025-11-27 07:41:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|18
1764229380000|2025-11-27 07:43:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1764229400000|2025-11-27 07:43:20|||||||||1
1764229550000|2025-11-27 07:45:50|||||||||1
1764229570000|2025-11-27 07:46:10|||||||||1
1764229690000|2025-11-27 07:48:10|||||||||1
1764229720000|2025-11-27 07:48:40|||||||||2
1764229780000|2025-11-27 07:49:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|12
1764229820000|2025-11-27 07:50:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1764230390000|2025-11-27 07:59:50|||||||||1
1764230420000|2025-11-27 08:00:20|||||||||1
1764230430000|2025-11-27 08:00:30|||||||||1
1764230450000|2025-11-27 08:00:50|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|1
1764230640000|2025-11-27 08:04:00|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|36
1764230650000|2025-11-27 08:04:10|||||||||1
1764230660000|2025-11-27 08:04:20|||||||||2
1764230760000|2025-11-27 08:06:00|||||||||10
1764230840000|2025-11-27 08:07:20|||||||||2
1764230870000|2025-11-27 08:07:50|||||||||1
1764230880000|2025-11-27 08:08:00|||||||||2
1764231010000|2025-11-27 08:10:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|4
1764231060000|2025-11-27 08:11:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|1
1764231070000|2025-11-27 08:11:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|0
1764231100000|2025-11-27 08:11:40|||||||||1
1764231130000|2025-11-27 08:12:10|||||||||1
1764231160000|2025-11-27 08:12:40|||||||||1
1764231220000|2025-11-27 08:13:40|||||||||2
1764231330000|2025-11-27 08:15:30|||||||||1
1764231420000|2025-11-27 08:17:00|||||||||5
1764231510000|2025-11-27 08:18:30|||||||||1
1764231540000|2025-11-27 08:19:00|||||||||3
1764231640000|2025-11-27 08:20:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|70
1764231650000|2025-11-27 08:20:50|||||||||2
1764231660000|2025-11-27 08:21:00|||||||||1
1764231690000|2025-11-27 08:21:30|||||||||1
1764231720000|2025-11-27 08:22:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1764231740000|2025-11-27 08:22:20|||||||||1
1764231780000|2025-11-27 08:23:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1764231820000|2025-11-27 08:23:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1764231830000|2025-11-27 08:23:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1764231900000|2025-11-27 08:25:00|||||||||1
1764231950000|2025-11-27 08:25:50|||||||||1
1764231970000|2025-11-27 08:26:10|||||||||1
1764232010000|2025-11-27 08:26:50|||||||||1
1764232050000|2025-11-27 08:27:30|||||||||1
1764232100000|2025-11-27 08:28:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|14
1764232140000|2025-11-27 08:29:00|||||||||1
1764232150000|2025-11-27 08:29:10|||||||||1
1764232350000|2025-11-27 08:32:30|||||||||2
1764232470000|2025-11-27 08:34:30|||||||||1
1764232500000|2025-11-27 08:35:00|||||||||1
1764232540000|2025-11-27 08:35:40|||||||||1
1764232610000|2025-11-27 08:36:50|||||||||1
1764232650000|2025-11-27 08:37:30|||||||||2
1764232750000|2025-11-27 08:39:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1764232760000|2025-11-27 08:39:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1764232770000|2025-11-27 08:39:30|||||||||1
1764232790000|2025-11-27 08:39:50|||||||||2
1764232970000|2025-11-27 08:42:50|||||||||1
1764233040000|2025-11-27 08:44:00|||||||||5
1764233080000|2025-11-27 08:44:40|||||||||1
1764233390000|2025-11-27 08:49:50|||||||||8
1764233530000|2025-11-27 08:52:10|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|2
1764233590000|2025-11-27 08:53:10|||||||||1
1764233630000|2025-11-27 08:53:50|||||||||1
1764233660000|2025-11-27 08:54:20|||||||||1
1764233700000|2025-11-27 08:55:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1764233710000|2025-11-27 08:55:10|||||||||4
1764233760000|2025-11-27 08:56:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|51
1764233930000|2025-11-27 08:58:50|||||||||1
1764233940000|2025-11-27 08:59:00|||||||||1
1764234030000|2025-11-27 09:00:30|||||||||4
1764234040000|2025-11-27 09:00:40|||||||||2
1764234090000|2025-11-27 09:01:30|||||||||1
1764234150000|2025-11-27 09:02:30|||||||||1
1764234410000|2025-11-27 09:06:50|||||||||1
1764234470000|2025-11-27 09:07:50|||||||||3
1764234560000|2025-11-27 09:09:20|||||||||1
1764234570000|2025-11-27 09:09:30|||||||||1
1764234780000|2025-11-27 09:13:00|||||||||3
1764234840000|2025-11-27 09:14:00|||||||||1
1764234980000|2025-11-27 09:16:20|||||||||1
1764235300000|2025-11-27 09:21:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764235370000|2025-11-27 09:22:50|||||||||1
1764235480000|2025-11-27 09:24:40|||||||||1
1764235600000|2025-11-27 09:26:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1764235710000|2025-11-27 09:28:30|||||||||1
1764235730000|2025-11-27 09:28:50|||||||||1
1764235750000|2025-11-27 09:29:10|||||||||1
1764235800000|2025-11-27 09:30:00|||||||||3
1764235840000|2025-11-27 09:30:40|||||||||1
1764235900000|2025-11-27 09:31:40|||||||||1
1764236260000|2025-11-27 09:37:40|||||||||1
1764236380000|2025-11-27 09:39:40|||||||||1
1764236530000|2025-11-27 09:42:10|||||||||1
1764236590000|2025-11-27 09:43:10|||||||||1
1764236610000|2025-11-27 09:43:30|||||||||5
1764236750000|2025-11-27 09:45:50|||||||||1
1764236780000|2025-11-27 09:46:20|||||||||5
1764236900000|2025-11-27 09:48:20|||||||||1
1764236960000|2025-11-27 09:49:20|||||||||1
1764237000000|2025-11-27 09:50:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|11
1764237050000|2025-11-27 09:50:50|||||||||1
1764237060000|2025-11-27 09:51:00|||||||||1
1764237100000|2025-11-27 09:51:40|||||||||1
1764237140000|2025-11-27 09:52:20|||||||||1
1764237250000|2025-11-27 09:54:10|||||||||1
1764237280000|2025-11-27 09:54:40|||||||||1
1764237320000|2025-11-27 09:55:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|20
1764237400000|2025-11-27 09:56:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764237440000|2025-11-27 09:57:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1764237520000|2025-11-27 09:58:40|||||||||7
1764237560000|2025-11-27 09:59:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|21
1764237580000|2025-11-27 09:59:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|39
1764237590000|2025-11-27 09:59:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1764237620000|2025-11-27 10:00:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1764237630000|2025-11-27 10:00:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764238010000|2025-11-27 10:06:50|||||||||1
1764238080000|2025-11-27 10:08:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1764238130000|2025-11-27 10:08:50|||||||||1
1764238550000|2025-11-27 10:15:50|||||||||1
1764238590000|2025-11-27 10:16:30|||||||||1
1764238730000|2025-11-27 10:18:50|||||||||2
1764238750000|2025-11-27 10:19:10|||||||||1
1764238870000|2025-11-27 10:21:10|||||||||1
1764238880000|2025-11-27 10:21:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764238890000|2025-11-27 10:21:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1764238910000|2025-11-27 10:21:50|||||||||3
1764238920000|2025-11-27 10:22:00|||||||||1
1764238930000|2025-11-27 10:22:10|||||||||4
1764238940000|2025-11-27 10:22:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1764239090000|2025-11-27 10:24:50|||||||||1
1764239310000|2025-11-27 10:28:30|||||||||1
1764239440000|2025-11-27 10:30:40|||||||||3
1764239640000|2025-11-27 10:34:00|||||||||18
1764239730000|2025-11-27 10:35:30|||||||||3
1764239810000|2025-11-27 10:36:50|||||||||9
1764239840000|2025-11-27 10:37:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1764239880000|2025-11-27 10:38:00|||||||||1
1764239920000|2025-11-27 10:38:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1764239990000|2025-11-27 10:39:50|||||||||17
1764240050000|2025-11-27 10:40:50|||||||||1
1764240140000|2025-11-27 10:42:20|||||||||1
1764240170000|2025-11-27 10:42:50|||||||||9
1764240220000|2025-11-27 10:43:40|||||||||6
1764240240000|2025-11-27 10:44:00|||||||||1
1764240270000|2025-11-27 10:44:30|||||||||15
1764240340000|2025-11-27 10:45:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|2
1764240350000|2025-11-27 10:45:50|||||||||36
1764240370000|2025-11-27 10:46:10|||||||||1
1764240420000|2025-11-27 10:47:00|||||||||1
1764240530000|2025-11-27 10:48:50|||||||||12
1764240710000|2025-11-27 10:51:50|||||||||16
1764240840000|2025-11-27 10:54:00|||||||||1
1764240880000|2025-11-27 10:54:40|||||||||1
1764240890000|2025-11-27 10:54:50|||||||||17
1764241070000|2025-11-27 10:57:50|||||||||17
1764241250000|2025-11-27 11:00:50|||||||||17
1764241420000|2025-11-27 11:03:40|||||||||17
1764241430000|2025-11-27 11:03:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1764241440000|2025-11-27 11:04:00|||||||||2
1764241450000|2025-11-27 11:04:10|||||||||2
1764241460000|2025-11-27 11:04:20|||||||||1
1764241500000|2025-11-27 11:05:00|||||||||1
1764241600000|2025-11-27 11:06:40|||||||||18
1764241610000|2025-11-27 11:06:50|||||||||2
1764241780000|2025-11-27 11:09:40|||||||||17
1764241790000|2025-11-27 11:09:50|||||||||1
1764241960000|2025-11-27 11:12:40|||||||||17
1764242010000|2025-11-27 11:13:30|||||||||1
1764242130000|2025-11-27 11:15:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|15
1764242140000|2025-11-27 11:15:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1764242170000|2025-11-27 11:16:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1764242190000|2025-11-27 11:16:30|||||||||1
1764242210000|2025-11-27 11:16:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1764242240000|2025-11-27 11:17:20|||||||||4
1764242320000|2025-11-27 11:18:40|||||||||17
1764242460000|2025-11-27 11:21:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|68
1764242500000|2025-11-27 11:21:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1764242510000|2025-11-27 11:21:50|||||||||7
1764242680000|2025-11-27 11:24:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|19
1764242780000|2025-11-27 11:26:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1764242850000|2025-11-27 11:27:30|||||||||3
1764242860000|2025-11-27 11:27:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1764242870000|2025-11-27 11:27:50|||||||||1
1764242930000|2025-11-27 11:28:50|||||||||2
1764243010000|2025-11-27 11:30:10|||||||||1
1764243040000|2025-11-27 11:30:40|||||||||17
1764243110000|2025-11-27 11:31:50|||||||||1
1764243160000|2025-11-27 11:32:40|||||||||1
1764243180000|2025-11-27 11:33:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1764243210000|2025-11-27 11:33:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|19
1764243290000|2025-11-27 11:34:50|||||||||2
1764243300000|2025-11-27 11:35:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1764243310000|2025-11-27 11:35:10|||||||||1
1764243390000|2025-11-27 11:36:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1764243440000|2025-11-27 11:37:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1764243550000|2025-11-27 11:39:10|||||||||4
1764243560000|2025-11-27 11:39:20|||||||||1
1764243570000|2025-11-27 11:39:30|||||||||4
1764243600000|2025-11-27 11:40:00|||||||||1
1764243750000|2025-11-27 11:42:30|||||||||7
1764243780000|2025-11-27 11:43:00|||||||||1
1764243790000|2025-11-27 11:43:10|||||||||1
1764243930000|2025-11-27 11:45:30|||||||||4
1764244110000|2025-11-27 11:48:30|||||||||6
1764244290000|2025-11-27 11:51:30|||||||||16
1764244470000|2025-11-27 11:54:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|54
1764244500000|2025-11-27 11:55:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1764244640000|2025-11-27 11:57:20|||||||||11
1764244650000|2025-11-27 11:57:30|||||||||5
1764244660000|2025-11-27 11:57:40|||||||||1
1764244680000|2025-11-27 11:58:00|||||||||1
1764244820000|2025-11-27 12:00:20|||||||||26
1764244860000|2025-11-27 12:01:00|||||||||1
1764245000000|2025-11-27 12:03:20|||||||||13
1764245040000|2025-11-27 12:04:00|||||||||1
1764245130000|2025-11-27 12:05:30|||||||||6
1764245140000|2025-11-27 12:05:40|||||||||6
1764245150000|2025-11-27 12:05:50|||||||||4
1764245160000|2025-11-27 12:06:00|||||||||2
1764245170000|2025-11-27 12:06:10|19.28|19.12|19.3|19.14|19.31|19.15|19.28|19.12|9
1764245180000|2025-11-27 12:06:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|12
1764245210000|2025-11-27 12:06:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|11
1764245280000|2025-11-27 12:08:00|||||||||1
1764245360000|2025-11-27 12:09:20|||||||||17
1764245460000|2025-11-27 12:11:00|||||||||1
1764245540000|2025-11-27 12:12:20|||||||||17
1764245720000|2025-11-27 12:15:20|||||||||7
1764245900000|2025-11-27 12:18:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1764245910000|2025-11-27 12:18:30|||||||||1
1764245970000|2025-11-27 12:19:30|||||||||2
1764246080000|2025-11-27 12:21:20|||||||||16
1764246220000|2025-11-27 12:23:40|||||||||1
1764246250000|2025-11-27 12:24:10|||||||||17
1764246390000|2025-11-27 12:26:30|||||||||2
1764246430000|2025-11-27 12:27:10|||||||||13
1764246540000|2025-11-27 12:29:00|||||||||1
1764246570000|2025-11-27 12:29:30|||||||||5
1764246590000|2025-11-27 12:29:50|||||||||1
1764246600000|2025-11-27 12:30:00|||||||||1
1764246610000|2025-11-27 12:30:10|||||||||17
1764246700000|2025-11-27 12:31:40|||||||||1
1764246790000|2025-11-27 12:33:10|||||||||12
1764246860000|2025-11-27 12:34:20|||||||||1
1764246970000|2025-11-27 12:36:10|||||||||21
1764247000000|2025-11-27 12:36:40|||||||||1
1764247130000|2025-11-27 12:38:50|||||||||3
1764247150000|2025-11-27 12:39:10|||||||||16
1764247220000|2025-11-27 12:40:20|||||||||1
1764247260000|2025-11-27 12:41:00|||||||||1
1764247330000|2025-11-27 12:42:10|||||||||20
1764247420000|2025-11-27 12:43:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1764247500000|2025-11-27 12:45:00|||||||||17
1764247680000|2025-11-27 12:48:00|||||||||7
1764247860000|2025-11-27 12:51:00|||||||||13
1764247890000|2025-11-27 12:51:30|||||||||8
1764247980000|2025-11-27 12:53:00|||||||||1
1764248040000|2025-11-27 12:54:00|||||||||34
1764248220000|2025-11-27 12:57:00|||||||||11
1764248320000|2025-11-27 12:58:40|||||||||1
1764248400000|2025-11-27 13:00:00|||||||||16
1764248700000|2025-11-27 13:05:00|||||||||4
1764248750000|2025-11-27 13:05:50|||||||||1
1764248940000|2025-11-27 13:09:00|||||||||2
1764249020000|2025-11-27 13:10:20|||||||||1
1764249340000|2025-11-27 13:15:40|||||||||1
1764249350000|2025-11-27 13:15:50|||||||||5
1764249360000|2025-11-27 13:16:00|||||||||1
1764249390000|2025-11-27 13:16:30|||||||||9
1764249400000|2025-11-27 13:16:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1764249410000|2025-11-27 13:16:50|||||||||2
1764249420000|2025-11-27 13:17:00|||||||||1
1764249530000|2025-11-27 13:18:50|||||||||2
1764249570000|2025-11-27 13:19:30|||||||||9
1764249720000|2025-11-27 13:22:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|51
1764249790000|2025-11-27 13:23:10|||||||||1
1764250200000|2025-11-27 13:30:00|||||||||6
1764250240000|2025-11-27 13:30:40|||||||||25
1764250250000|2025-11-27 13:30:50|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|33
1764250270000|2025-11-27 13:31:10|||||||||2
1764250360000|2025-11-27 13:32:40|||||||||2
1764250530000|2025-11-27 13:35:30|||||||||2
1764250570000|2025-11-27 13:36:10|||||||||1
1764250600000|2025-11-27 13:36:40|||||||||2
1764251290000|2025-11-27 13:48:10|||||||||1
1764251450000|2025-11-27 13:50:50|||||||||1
1764251460000|2025-11-27 13:51:00|||||||||2
1764251480000|2025-11-27 13:51:20|||||||||3
1764251550000|2025-11-27 13:52:30|||||||||2
1764251560000|2025-11-27 13:52:40|||||||||1
1764251640000|2025-11-27 13:54:00|||||||||1
1764251820000|2025-11-27 13:57:00|||||||||1
1764251860000|2025-11-27 13:57:40|||||||||1
1764251990000|2025-11-27 13:59:50|||||||||1
1764252010000|2025-11-27 14:00:10|||||||||7
1764252070000|2025-11-27 14:01:10|||||||||1
1764252220000|2025-11-27 14:03:40|||||||||1
1764252280000|2025-11-27 14:04:40|||||||||1
1764252370000|2025-11-27 14:06:10|||||||||1
1764252450000|2025-11-27 14:07:30|||||||||1
1764252620000|2025-11-27 14:10:20|||||||||1
1764253000000|2025-11-27 14:16:40|||||||||2
1764253220000|2025-11-27 14:20:20|||||||||4
1764253270000|2025-11-27 14:21:10|||||||||2
1764253470000|2025-11-27 14:24:30|||||||||2
1764253620000|2025-11-27 14:27:00|||||||||12
1764253630000|2025-11-27 14:27:10|||||||||1
1764253640000|2025-11-27 14:27:20|||||||||3
1764253790000|2025-11-27 14:29:50|||||||||1
1764253800000|2025-11-27 14:30:00|||||||||4
1764253820000|2025-11-27 14:30:20|||||||||5
1764253860000|2025-11-27 14:31:00|||||||||18
1764253890000|2025-11-27 14:31:30|||||||||1
1764253900000|2025-11-27 14:31:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1764253930000|2025-11-27 14:32:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1764253970000|2025-11-27 14:32:50|||||||||2
1764254000000|2025-11-27 14:33:20|||||||||1
1764254020000|2025-11-27 14:33:40|||||||||2
1764254040000|2025-11-27 14:34:00|||||||||4
1764254200000|2025-11-27 14:36:40|||||||||10
1764254610000|2025-11-27 14:43:30|||||||||7
1764254670000|2025-11-27 14:44:30|||||||||1
1764254690000|2025-11-27 14:44:50|||||||||3
1764254760000|2025-11-27 14:46:00|||||||||1
1764254790000|2025-11-27 14:46:30|||||||||1
1764254810000|2025-11-27 14:46:50|||||||||1
1764254820000|2025-11-27 14:47:00|||||||||1
1764254830000|2025-11-27 14:47:10|||||||||1
1764254850000|2025-11-27 14:47:30|||||||||2
1764254890000|2025-11-27 14:48:10|||||||||1
1764254910000|2025-11-27 14:48:30|||||||||2
1764254920000|2025-11-27 14:48:40|||||||||1
1764254930000|2025-11-27 14:48:50|||||||||4
1764254960000|2025-11-27 14:49:20|||||||||1
1764254970000|2025-11-27 14:49:30|||||||||1
1764254980000|2025-11-27 14:49:40|||||||||1
1764254990000|2025-11-27 14:49:50|||||||||1
1764255010000|2025-11-27 14:50:10|||||||||1
1764255030000|2025-11-27 14:50:30|||||||||1
1764255040000|2025-11-27 14:50:40|||||||||1
1764255050000|2025-11-27 14:50:50|||||||||1
1764255060000|2025-11-27 14:51:00|||||||||1
1764255070000|2025-11-27 14:51:10|||||||||1
1764255080000|2025-11-27 14:51:20|||||||||1
1764255090000|2025-11-27 14:51:30|||||||||1
1764255120000|2025-11-27 14:52:00|||||||||1
1764255130000|2025-11-27 14:52:10|||||||||1
1764255140000|2025-11-27 14:52:20|||||||||1
1764255160000|2025-11-27 14:52:40|||||||||1
1764255170000|2025-11-27 14:52:50|||||||||1
1764255190000|2025-11-27 14:53:10|||||||||1
1764255200000|2025-11-27 14:53:20|||||||||1
1764255220000|2025-11-27 14:53:40|||||||||1
1764255230000|2025-11-27 14:53:50|||||||||1
1764255240000|2025-11-27 14:54:00|||||||||1
1764255270000|2025-11-27 14:54:30|||||||||1
1764255280000|2025-11-27 14:54:40|||||||||1
1764255290000|2025-11-27 14:54:50|||||||||1
1764255300000|2025-11-27 14:55:00|||||||||6
1764255320000|2025-11-27 14:55:20|||||||||1
1764255330000|2025-11-27 14:55:30|||||||||2
1764255340000|2025-11-27 14:55:40|||||||||2
1764255360000|2025-11-27 14:56:00|||||||||1
1764255370000|2025-11-27 14:56:10|||||||||1
1764255380000|2025-11-27 14:56:20|||||||||1
1764255390000|2025-11-27 14:56:30|||||||||1
1764255410000|2025-11-27 14:56:50|||||||||1
1764255420000|2025-11-27 14:57:00|||||||||1
1764255430000|2025-11-27 14:57:10|||||||||6
1764255440000|2025-11-27 14:57:20|||||||||1
1764255450000|2025-11-27 14:57:30|||||||||2
1764255470000|2025-11-27 14:57:50|||||||||1
1764255480000|2025-11-27 14:58:00|||||||||1
1764255490000|2025-11-27 14:58:10|||||||||1
1764255520000|2025-11-27 14:58:40|||||||||1
1764255530000|2025-11-27 14:58:50|||||||||1
1764255540000|2025-11-27 14:59:00|||||||||1
1764255550000|2025-11-27 14:59:10|||||||||1
1764255560000|2025-11-27 14:59:20|||||||||2
1764255580000|2025-11-27 14:59:40|||||||||1
1764255600000|2025-11-27 15:00:00|||||||||1
1764255620000|2025-11-27 15:00:20|||||||||4
1764255630000|2025-11-27 15:00:30|||||||||1
1764255640000|2025-11-27 15:00:40|||||||||16
1764255650000|2025-11-27 15:00:50|||||||||1
1764255680000|2025-11-27 15:01:20|||||||||1
1764255690000|2025-11-27 15:01:30|||||||||1
1764255700000|2025-11-27 15:01:40|||||||||1
1764255720000|2025-11-27 15:02:00|||||||||1
1764255730000|2025-11-27 15:02:10|||||||||1
1764255740000|2025-11-27 15:02:20|||||||||2
1764255760000|2025-11-27 15:02:40|||||||||1
1764255780000|2025-11-27 15:03:00|||||||||1
1764255790000|2025-11-27 15:03:10|||||||||1
1764255800000|2025-11-27 15:03:20|||||||||3
1764255810000|2025-11-27 15:03:30|||||||||3
1764255860000|2025-11-27 15:04:20|||||||||1
1764255880000|2025-11-27 15:04:40|||||||||1
1764255890000|2025-11-27 15:04:50|||||||||2
1764255900000|2025-11-27 15:05:00|||||||||1
1764255920000|2025-11-27 15:05:20|||||||||1
1764256000000|2025-11-27 15:06:40|||||||||1
1764256020000|2025-11-27 15:07:00|||||||||1
1764256030000|2025-11-27 15:07:10|||||||||1
1764256100000|2025-11-27 15:08:20|||||||||1
1764256170000|2025-11-27 15:09:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|40
1764256270000|2025-11-27 15:11:10|||||||||1
1764256350000|2025-11-27 15:12:30|||||||||1
1764256390000|2025-11-27 15:13:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1764256420000|2025-11-27 15:13:40|||||||||2
1764256440000|2025-11-27 15:14:00|||||||||1
1764256450000|2025-11-27 15:14:10|||||||||3
1764256460000|2025-11-27 15:14:20|||||||||1
1764256470000|2025-11-27 15:14:30|||||||||1
1764256520000|2025-11-27 15:15:20|||||||||1
1764256550000|2025-11-27 15:15:50|||||||||2
1764256570000|2025-11-27 15:16:10|||||||||2
1764256580000|2025-11-27 15:16:20|||||||||1
1764256600000|2025-11-27 15:16:40|||||||||1
1764256610000|2025-11-27 15:16:50|||||||||1
1764256630000|2025-11-27 15:17:10|||||||||1
1764256690000|2025-11-27 15:18:10|||||||||3
1764256740000|2025-11-27 15:19:00|||||||||1
1764256750000|2025-11-27 15:19:10|||||||||2
1764256760000|2025-11-27 15:19:20|||||||||2
1764256790000|2025-11-27 15:19:50|||||||||1
1764256810000|2025-11-27 15:20:10|||||||||14
1764256820000|2025-11-27 15:20:20|||||||||4
1764256830000|2025-11-27 15:20:30|||||||||1
1764256850000|2025-11-27 15:20:50|||||||||1
1764256900000|2025-11-27 15:21:40|||||||||1
1764256940000|2025-11-27 15:22:20|||||||||1
1764256980000|2025-11-27 15:23:00|||||||||1
1764256990000|2025-11-27 15:23:10|||||||||1
1764257020000|2025-11-27 15:23:40|||||||||1
1764257050000|2025-11-27 15:24:10|||||||||1
1764257070000|2025-11-27 15:24:30|||||||||1
1764257090000|2025-11-27 15:24:50|||||||||2
1764257100000|2025-11-27 15:25:00|||||||||1
1764257130000|2025-11-27 15:25:30|||||||||1
1764257150000|2025-11-27 15:25:50|||||||||1
1764257180000|2025-11-27 15:26:20|||||||||1
1764257190000|2025-11-27 15:26:30|||||||||1
1764257220000|2025-11-27 15:27:00|||||||||1
1764257250000|2025-11-27 15:27:30|||||||||1
1764257270000|2025-11-27 15:27:50|||||||||1
1764257280000|2025-11-27 15:28:00|||||||||7
1764257300000|2025-11-27 15:28:20|||||||||1
1764257330000|2025-11-27 15:28:50|||||||||1
1764257350000|2025-11-27 15:29:10|||||||||1
1764257370000|2025-11-27 15:29:30|||||||||1
1764257390000|2025-11-27 15:29:50|||||||||2
1764257410000|2025-11-27 15:30:10|||||||||1
1764257440000|2025-11-27 15:30:40|||||||||1
1764257460000|2025-11-27 15:31:00|||||||||5
1764257470000|2025-11-27 15:31:10|||||||||2
1764257480000|2025-11-27 15:31:20|||||||||1
1764257510000|2025-11-27 15:31:50|||||||||1
1764257530000|2025-11-27 15:32:10|||||||||2
1764257560000|2025-11-27 15:32:40|||||||||1
1764257580000|2025-11-27 15:33:00|||||||||1
1764257600000|2025-11-27 15:33:20|||||||||1
1764257630000|2025-11-27 15:33:50|||||||||1
1764257640000|2025-11-27 15:34:00|||||||||1
1764257660000|2025-11-27 15:34:20|||||||||1
1764257680000|2025-11-27 15:34:40|||||||||1
1764257690000|2025-11-27 15:34:50|||||||||1
1764257710000|2025-11-27 15:35:10|||||||||1
1764257730000|2025-11-27 15:35:30|||||||||1
1764257750000|2025-11-27 15:35:50|||||||||1
1764257770000|2025-11-27 15:36:10|||||||||1
1764257790000|2025-11-27 15:36:30|||||||||4
1764257800000|2025-11-27 15:36:40|||||||||1
1764257820000|2025-11-27 15:37:00|||||||||1
1764257840000|2025-11-27 15:37:20|||||||||1
1764257850000|2025-11-27 15:37:30|||||||||1
1764257860000|2025-11-27 15:37:40|||||||||1
1764257870000|2025-11-27 15:37:50|||||||||1
1764257890000|2025-11-27 15:38:10|||||||||1
1764257910000|2025-11-27 15:38:30|||||||||1
1764257920000|2025-11-27 15:38:40|||||||||1
1764257930000|2025-11-27 15:38:50|||||||||1
1764257950000|2025-11-27 15:39:10|||||||||1
1764257980000|2025-11-27 15:39:40|||||||||1
1764258040000|2025-11-27 15:40:40|||||||||1
1764258110000|2025-11-27 15:41:50|||||||||1
1764258140000|2025-11-27 15:42:20|||||||||1
1764258150000|2025-11-27 15:42:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|70
1764258160000|2025-11-27 15:42:40|||||||||86
1764258180000|2025-11-27 15:43:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|23
1764258190000|2025-11-27 15:43:10|||||||||1
1764258550000|2025-11-27 15:49:10|||||||||4
1764258700000|2025-11-27 15:51:40|||||||||4
1764258800000|2025-11-27 15:53:20|||||||||1
1764259020000|2025-11-27 15:57:00|||||||||1
1764259030000|2025-11-27 15:57:10|||||||||2
1764259290000|2025-11-27 16:01:30|||||||||9
1764259300000|2025-11-27 16:01:40|||||||||1
1764259360000|2025-11-27 16:02:40|||||||||3
1764259370000|2025-11-27 16:02:50|||||||||1
1764259380000|2025-11-27 16:03:00|||||||||12
1764259390000|2025-11-27 16:03:10|||||||||12
1764259400000|2025-11-27 16:03:20|||||||||1
1764259660000|2025-11-27 16:07:40|||||||||1
1764259670000|2025-11-27 16:07:50|||||||||3
1764259690000|2025-11-27 16:08:10|||||||||4
1764259700000|2025-11-27 16:08:20|||||||||22
1764259750000|2025-11-27 16:09:10|||||||||1
1764259760000|2025-11-27 16:09:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|55
1764259770000|2025-11-27 16:09:30|||||||||3
1764259780000|2025-11-27 16:09:40|||||||||1
1764259790000|2025-11-27 16:09:50|||||||||1
1764259800000|2025-11-27 16:10:00|||||||||1
1764259810000|2025-11-27 16:10:10|||||||||2
1764259830000|2025-11-27 16:10:30|||||||||1
1764259850000|2025-11-27 16:10:50|||||||||1
1764259870000|2025-11-27 16:11:10|||||||||1
1764259910000|2025-11-27 16:11:50|||||||||1
1764259960000|2025-11-27 16:12:40|||||||||8
1764259970000|2025-11-27 16:12:50|||||||||1
1764260040000|2025-11-27 16:14:00|||||||||1
1764260080000|2025-11-27 16:14:40|||||||||1
1764260100000|2025-11-27 16:15:00|||||||||1
1764260110000|2025-11-27 16:15:10|||||||||1
1764260140000|2025-11-27 16:15:40|||||||||3
1764260180000|2025-11-27 16:16:20|||||||||1
1764260210000|2025-11-27 16:16:50|||||||||4
1764260290000|2025-11-27 16:18:10|||||||||1
1764260300000|2025-11-27 16:18:20|||||||||12
1764260440000|2025-11-27 16:20:40|||||||||3
1764260500000|2025-11-27 16:21:40|||||||||1
1764260540000|2025-11-27 16:22:20|||||||||1
1764260580000|2025-11-27 16:23:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1764260610000|2025-11-27 16:23:30|||||||||2
1764260670000|2025-11-27 16:24:30|||||||||1
1764260690000|2025-11-27 16:24:50|||||||||9
1764260710000|2025-11-27 16:25:10|||||||||1
1764260720000|2025-11-27 16:25:20|||||||||2
1764260730000|2025-11-27 16:25:30|||||||||2
1764260750000|2025-11-27 16:25:50|||||||||2
1764260770000|2025-11-27 16:26:10|||||||||1
1764260790000|2025-11-27 16:26:30|||||||||6
1764260800000|2025-11-27 16:26:40|||||||||2
1764260840000|2025-11-27 16:27:20|||||||||4
1764260860000|2025-11-27 16:27:40|||||||||1
1764260880000|2025-11-27 16:28:00|||||||||1
1764260890000|2025-11-27 16:28:10|||||||||2
1764260910000|2025-11-27 16:28:30|||||||||4
1764260930000|2025-11-27 16:28:50|||||||||1
1764260950000|2025-11-27 16:29:10|||||||||1
1764260960000|2025-11-27 16:29:20|||||||||4
1764260970000|2025-11-27 16:29:30|||||||||4
1764260980000|2025-11-27 16:29:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|35
1764260990000|2025-11-27 16:29:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764284400000|2025-11-27 23:00:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|26
1764284410000|2025-11-27 23:00:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1764284430000|2025-11-27 23:00:30|||||||||18
1764284510000|2025-11-27 23:01:50|||||||||11
1764284630000|2025-11-27 23:03:50|||||||||1
1764284790000|2025-11-27 23:06:30|||||||||1
1764284800000|2025-11-27 23:06:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1764284820000|2025-11-27 23:07:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1764284850000|2025-11-27 23:07:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1764284890000|2025-11-27 23:08:10|||||||||1
1764284920000|2025-11-27 23:08:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1764285100000|2025-11-27 23:11:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1764285150000|2025-11-27 23:12:30|||||||||2
1764285290000|2025-11-27 23:14:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|5
1764285400000|2025-11-27 23:16:40|||||||||1
1764285470000|2025-11-27 23:17:50|||||||||5
1764285810000|2025-11-27 23:23:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|30
1764285910000|2025-11-27 23:25:10|||||||||6
1764286130000|2025-11-27 23:28:50|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|10
1764286200000|2025-11-27 23:30:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1764287050000|2025-11-27 23:44:10|||||||||1
1764287120000|2025-11-27 23:45:20|||||||||1
1764287160000|2025-11-27 23:46:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1764287180000|2025-11-27 23:46:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1764287570000|2025-11-27 23:52:50|||||||||1
1764288000000|2025-11-28 00:00:00|||||||||2
1764288020000|2025-11-28 00:00:20|||||||||1
1764288270000|2025-11-28 00:04:30|||||||||1
1764288530000|2025-11-28 00:08:50|||||||||1
1764288550000|2025-11-28 00:09:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|34
1764288620000|2025-11-28 00:10:20|||||||||1
1764288680000|2025-11-28 00:11:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|19
1764288780000|2025-11-28 00:13:00|||||||||1
1764288920000|2025-11-28 00:15:20|||||||||13
1764289330000|2025-11-28 00:22:10|||||||||7
1764289820000|2025-11-28 00:30:20|||||||||1
1764291520000|2025-11-28 00:58:40|||||||||1
1764291600000|2025-11-28 01:00:00|||||||||1
1764291630000|2025-11-28 01:00:30|||||||||1
1764292020000|2025-11-28 01:07:00|||||||||2
1764292090000|2025-11-28 01:08:10|||||||||4
1764292170000|2025-11-28 01:09:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1764292190000|2025-11-28 01:09:50|||||||||4
1764292270000|2025-11-28 01:11:10|||||||||2
1764292480000|2025-11-28 01:14:40|||||||||13
1764292500000|2025-11-28 01:15:00|||||||||1
1764292680000|2025-11-28 01:18:00|||||||||2
1764292700000|2025-11-28 01:18:20|||||||||2
1764292860000|2025-11-28 01:21:00|||||||||2
1764292980000|2025-11-28 01:23:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1764292990000|2025-11-28 01:23:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1764293190000|2025-11-28 01:26:30|||||||||1
1764293350000|2025-11-28 01:29:10|||||||||2
1764294600000|2025-11-28 01:50:00|||||||||1
1764294890000|2025-11-28 01:54:50|||||||||1
1764295300000|2025-11-28 02:01:40|||||||||1
1764295470000|2025-11-28 02:04:30|||||||||1
1764295710000|2025-11-28 02:08:30|||||||||3
1764296060000|2025-11-28 02:14:20|||||||||1
1764296110000|2025-11-28 02:15:10|||||||||1
1764296130000|2025-11-28 02:15:30|||||||||1
1764296250000|2025-11-28 02:17:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1764296320000|2025-11-28 02:18:40|||||||||2
1764296360000|2025-11-28 02:19:20|||||||||15
1764296400000|2025-11-28 02:20:00|||||||||1
1764296730000|2025-11-28 02:25:30|||||||||2
1764296750000|2025-11-28 02:25:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1764296760000|2025-11-28 02:26:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1764296860000|2025-11-28 02:27:40|||||||||1
1764297600000|2025-11-28 02:40:00|||||||||2
1764297700000|2025-11-28 02:41:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1764298100000|2025-11-28 02:48:20|||||||||2
1764298780000|2025-11-28 02:59:40|||||||||1
1764299220000|2025-11-28 03:07:00|||||||||2
1764300640000|2025-11-28 03:30:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|3
1764300750000|2025-11-28 03:32:30|||||||||1
1764301190000|2025-11-28 03:39:50|||||||||1
1764302060000|2025-11-28 03:54:20|||||||||2
1764302150000|2025-11-28 03:55:50|||||||||2
1764302360000|2025-11-28 03:59:20|||||||||2
1764303050000|2025-11-28 04:10:50|||||||||2
1764303230000|2025-11-28 04:13:50|||||||||5
1764305520000|2025-11-28 04:52:00|||||||||1
1764307290000|2025-11-28 05:21:30|||||||||3
1764307440000|2025-11-28 05:24:00|||||||||2
1764308620000|2025-11-28 05:43:40|||||||||2
1764309060000|2025-11-28 05:51:00|||||||||1
1764309700000|2025-11-28 06:01:40|||||||||2
1764309730000|2025-11-28 06:02:10|||||||||2
1764309900000|2025-11-28 06:05:00|||||||||1
1764310220000|2025-11-28 06:10:20|||||||||1
1764310360000|2025-11-28 06:12:40|||||||||1
1764310710000|2025-11-28 06:18:30|||||||||1
1764310950000|2025-11-28 06:22:30|||||||||1
1764311680000|2025-11-28 06:34:40|||||||||1
1764311730000|2025-11-28 06:35:30|||||||||1
1764311920000|2025-11-28 06:38:40|||||||||2
1764312080000|2025-11-28 06:41:20|||||||||2
1764312400000|2025-11-28 06:46:40|||||||||4
1764313200000|2025-11-28 07:00:00|||||||||1
1764313320000|2025-11-28 07:02:00|||||||||1
1764313340000|2025-11-28 07:02:20|||||||||35
1764313670000|2025-11-28 07:07:50|||||||||2
1764314240000|2025-11-28 07:17:20|||||||||7
1764315340000|2025-11-28 07:35:40|||||||||1
1764315460000|2025-11-28 07:37:40|||||||||1
1764316230000|2025-11-28 07:50:30|||||||||4
1764316300000|2025-11-28 07:51:40|||||||||1
1764316310000|2025-11-28 07:51:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1764316660000|2025-11-28 07:57:40|||||||||1
1764316670000|2025-11-28 07:57:50|||||||||2
1764316780000|2025-11-28 07:59:40|||||||||1
1764316830000|2025-11-28 08:00:30|||||||||1
1764316840000|2025-11-28 08:00:40|||||||||1
1764316890000|2025-11-28 08:01:30|||||||||1
1764317080000|2025-11-28 08:04:40|||||||||1
1764317100000|2025-11-28 08:05:00|||||||||2
1764317150000|2025-11-28 08:05:50|||||||||1
1764317210000|2025-11-28 08:06:50|||||||||1
1764317230000|2025-11-28 08:07:10|||||||||4
1764317310000|2025-11-28 08:08:30|||||||||2
1764317360000|2025-11-28 08:09:20|||||||||1
1764317770000|2025-11-28 08:16:10|||||||||2
1764317940000|2025-11-28 08:19:00|||||||||2
1764318140000|2025-11-28 08:22:20|||||||||1
1764318240000|2025-11-28 08:24:00|||||||||1
1764318440000|2025-11-28 08:27:20|||||||||1
1764318580000|2025-11-28 08:29:40|||||||||1
1764318660000|2025-11-28 08:31:00|||||||||1
1764318710000|2025-11-28 08:31:50|||||||||1
1764319050000|2025-11-28 08:37:30|||||||||1
1764319090000|2025-11-28 08:38:10|||||||||2
1764319510000|2025-11-28 08:45:10|||||||||2
1764320020000|2025-11-28 08:53:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1764320030000|2025-11-28 08:53:50|||||||||1
1764320110000|2025-11-28 08:55:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1764320350000|2025-11-28 08:59:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1764320400000|2025-11-28 09:00:00|||||||||1
1764320480000|2025-11-28 09:01:20|||||||||2
1764320900000|2025-11-28 09:08:20|||||||||1
1764320940000|2025-11-28 09:09:00|||||||||18
1764321250000|2025-11-28 09:14:10|||||||||1
1764321320000|2025-11-28 09:15:20|||||||||5
1764321340000|2025-11-28 09:15:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|26
1764321360000|2025-11-28 09:16:00|||||||||2
1764321370000|2025-11-28 09:16:10|||||||||1
1764321750000|2025-11-28 09:22:30|||||||||1
1764321760000|2025-11-28 09:22:40|||||||||1
1764321790000|2025-11-28 09:23:10|||||||||2
1764321960000|2025-11-28 09:26:00|||||||||1
1764322170000|2025-11-28 09:29:30|||||||||1
1764322280000|2025-11-28 09:31:20|||||||||1
1764322340000|2025-11-28 09:32:20|||||||||11
1764322940000|2025-11-28 09:42:20|||||||||1
1764323000000|2025-11-28 09:43:20|||||||||1
1764323030000|2025-11-28 09:43:50|||||||||5
1764323060000|2025-11-28 09:44:20|||||||||1
1764323090000|2025-11-28 09:44:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|18
1764543660000|2025-11-30 23:01:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764543670000|2025-11-30 23:01:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1764543700000|2025-11-30 23:01:40|||||||||3
1764543720000|2025-11-30 23:02:00|||||||||7
1764543730000|2025-11-30 23:02:10|||||||||1
1764543760000|2025-11-30 23:02:40|||||||||1
1764543800000|2025-11-30 23:03:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1764543810000|2025-11-30 23:03:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|79
1764543830000|2025-11-30 23:03:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1764543840000|2025-11-30 23:04:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|1
1764543850000|2025-11-30 23:04:10|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|9
1764543860000|2025-11-30 23:04:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|27
1764543870000|2025-11-30 23:04:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1764543880000|2025-11-30 23:04:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|2
1764543890000|2025-11-30 23:04:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1764543900000|2025-11-30 23:05:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1764543910000|2025-11-30 23:05:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1764544050000|2025-11-30 23:07:30|||||||||1
1764544090000|2025-11-30 23:08:10|||||||||1
1764544100000|2025-11-30 23:08:20|||||||||2
1764544160000|2025-11-30 23:09:20|||||||||1
1764544240000|2025-11-30 23:10:40|||||||||1
1764544500000|2025-11-30 23:15:00|||||||||2
1764544690000|2025-11-30 23:18:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|49
1764544700000|2025-11-30 23:18:20|||||||||1
1764545110000|2025-11-30 23:25:10|||||||||3
1764545200000|2025-11-30 23:26:40|||||||||2
1764545320000|2025-11-30 23:28:40|19.03|18.87|19.06|18.9|19.07|18.91|19.03|18.87|3
1764545400000|2025-11-30 23:30:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1764545460000|2025-11-30 23:31:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1764545470000|2025-11-30 23:31:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1764545580000|2025-11-30 23:33:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1764545590000|2025-11-30 23:33:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764545600000|2025-11-30 23:33:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1764545620000|2025-11-30 23:33:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1764545630000|2025-11-30 23:33:50|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|1
1764545650000|2025-11-30 23:34:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1764545690000|2025-11-30 23:34:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1764545700000|2025-11-30 23:35:00|||||||||1
1764546010000|2025-11-30 23:40:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1764546060000|2025-11-30 23:41:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1764546070000|2025-11-30 23:41:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1764546180000|2025-11-30 23:43:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1764546190000|2025-11-30 23:43:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764546230000|2025-11-30 23:43:50|||||||||4
1764546300000|2025-11-30 23:45:00|||||||||1
1764546330000|2025-11-30 23:45:30|||||||||1
1764546350000|2025-11-30 23:45:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|12
1764546360000|2025-11-30 23:46:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764546390000|2025-11-30 23:46:30|||||||||7
1764546410000|2025-11-30 23:46:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1764546440000|2025-11-30 23:47:20|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|0
1764546450000|2025-11-30 23:47:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1764546550000|2025-11-30 23:49:10|||||||||1
1764546760000|2025-11-30 23:52:40|||||||||1
1764546920000|2025-11-30 23:55:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1764546960000|2025-11-30 23:56:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1764546970000|2025-11-30 23:56:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1764546980000|2025-11-30 23:56:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1764546990000|2025-11-30 23:56:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1764547000000|2025-11-30 23:56:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|2
1764547010000|2025-11-30 23:56:50|||||||||1
1764547020000|2025-11-30 23:57:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1764547030000|2025-11-30 23:57:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1764547060000|2025-11-30 23:57:40|||||||||1
1764547070000|2025-11-30 23:57:50|||||||||1
1764547120000|2025-11-30 23:58:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1764547160000|2025-11-30 23:59:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1764547180000|2025-11-30 23:59:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1764547200000|2025-12-01 00:00:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|15
1764547240000|2025-12-01 00:00:40|||||||||1
1764547260000|2025-12-01 00:01:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|46
1764547270000|2025-12-01 00:01:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1764547320000|2025-12-01 00:02:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1764547440000|2025-12-01 00:04:00|||||||||1
1764547620000|2025-12-01 00:07:00|||||||||2
1764547650000|2025-12-01 00:07:30|19.2|19.04|19.16|19|19.2|19.04|19.16|19|11
1764547660000|2025-12-01 00:07:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1764547680000|2025-12-01 00:08:00|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|2
1764547700000|2025-12-01 00:08:20|||||||||1
1764547740000|2025-12-01 00:09:00|||||||||1
1764547770000|2025-12-01 00:09:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|3
1764547780000|2025-12-01 00:09:40|||||||||1
1764547790000|2025-12-01 00:09:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1764547800000|2025-12-01 00:10:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1764547840000|2025-12-01 00:10:40|||||||||1
1764547890000|2025-12-01 00:11:30|||||||||1
1764548080000|2025-12-01 00:14:40|19.18|19.02|19.16|19|19.18|19.02|19.15|18.99|6
1764548090000|2025-12-01 00:14:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764548100000|2025-12-01 00:15:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1764548340000|2025-12-01 00:19:00|19.16|19|19.16|19|19.16|19|19.16|19|11
1764548350000|2025-12-01 00:19:10|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|5
1764548400000|2025-12-01 00:20:00|||||||||1
1764548410000|2025-12-01 00:20:10|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|2
1764548470000|2025-12-01 00:21:10|||||||||5
1764548480000|2025-12-01 00:21:20|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|32
1764548510000|2025-12-01 00:21:50|||||||||2
1764548520000|2025-12-01 00:22:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1764548560000|2025-12-01 00:22:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1764548600000|2025-12-01 00:23:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1764548610000|2025-12-01 00:23:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1764548620000|2025-12-01 00:23:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1764548710000|2025-12-01 00:25:10|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|1
1764548720000|2025-12-01 00:25:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|111
1764548740000|2025-12-01 00:25:40|||||||||8
1764548760000|2025-12-01 00:26:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1764548770000|2025-12-01 00:26:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1764548780000|2025-12-01 00:26:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1764548930000|2025-12-01 00:28:50|||||||||5
1764548950000|2025-12-01 00:29:10|||||||||1
1764548970000|2025-12-01 00:29:30|||||||||1
1764549070000|2025-12-01 00:31:10|||||||||5
1764549080000|2025-12-01 00:31:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1764549110000|2025-12-01 00:31:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1764549120000|2025-12-01 00:32:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1764549130000|2025-12-01 00:32:10|||||||||1
1764549160000|2025-12-01 00:32:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1764549170000|2025-12-01 00:32:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1764549200000|2025-12-01 00:33:20|||||||||1
1764549350000|2025-12-01 00:35:50|||||||||2
1764549410000|2025-12-01 00:36:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1764549420000|2025-12-01 00:37:00|||||||||1
1764549530000|2025-12-01 00:38:50|||||||||1
1764549780000|2025-12-01 00:43:00|||||||||5
1764549810000|2025-12-01 00:43:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1764549820000|2025-12-01 00:43:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1764549840000|2025-12-01 00:44:00|||||||||2
1764549870000|2025-12-01 00:44:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1764549910000|2025-12-01 00:45:10|||||||||3
1764549930000|2025-12-01 00:45:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|95
1764549940000|2025-12-01 00:45:40|||||||||3
1764549960000|2025-12-01 00:46:00|||||||||4
1764549980000|2025-12-01 00:46:20|||||||||2
1764549990000|2025-12-01 00:46:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|76
1764550000000|2025-12-01 00:46:40|||||||||2
1764550010000|2025-12-01 00:46:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1764550020000|2025-12-01 00:47:00|||||||||2
1764550190000|2025-12-01 00:49:50|||||||||1
1764550220000|2025-12-01 00:50:20|||||||||1
1764550250000|2025-12-01 00:50:50|||||||||1
1764550280000|2025-12-01 00:51:20|||||||||1
1764550310000|2025-12-01 00:51:50|||||||||1
1764550370000|2025-12-01 00:52:50|||||||||3
1764550430000|2025-12-01 00:53:50|||||||||1
1764550480000|2025-12-01 00:54:40|||||||||2
1764550500000|2025-12-01 00:55:00|||||||||21
1764550550000|2025-12-01 00:55:50|||||||||4
1764550560000|2025-12-01 00:56:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1764550580000|2025-12-01 00:56:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1764550590000|2025-12-01 00:56:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|4
1764550600000|2025-12-01 00:56:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764550620000|2025-12-01 00:57:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1764550650000|2025-12-01 00:57:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764550670000|2025-12-01 00:57:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1764550680000|2025-12-01 00:58:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764550690000|2025-12-01 00:58:10|19.39|19.23|19.37|19.21|19.4|19.24|19.37|19.21|5
1764550700000|2025-12-01 00:58:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1764550710000|2025-12-01 00:58:30|||||||||4
1764550760000|2025-12-01 00:59:20|||||||||1
1764550770000|2025-12-01 00:59:30|||||||||5
1764550790000|2025-12-01 00:59:50|||||||||5
1764550810000|2025-12-01 01:00:10|||||||||2
1764550820000|2025-12-01 01:00:20|||||||||3
1764550830000|2025-12-01 01:00:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1764550840000|2025-12-01 01:00:40|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|6
1764550860000|2025-12-01 01:01:00|||||||||3
1764550870000|2025-12-01 01:01:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|6
1764550890000|2025-12-01 01:01:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|14
1764550900000|2025-12-01 01:01:40|19.38|19.22|19.4|19.24|19.4|19.24|19.37|19.21|5
1764550910000|2025-12-01 01:01:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1764550920000|2025-12-01 01:02:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1764550940000|2025-12-01 01:02:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1764550950000|2025-12-01 01:02:30|||||||||15
1764550970000|2025-12-01 01:02:50|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|11
1764550990000|2025-12-01 01:03:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1764551000000|2025-12-01 01:03:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764551010000|2025-12-01 01:03:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1764551020000|2025-12-01 01:03:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1764551030000|2025-12-01 01:03:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764551040000|2025-12-01 01:04:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764551050000|2025-12-01 01:04:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1764551060000|2025-12-01 01:04:20|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|1
1764551070000|2025-12-01 01:04:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1764551080000|2025-12-01 01:04:40|19.35|19.19|19.37|19.21|19.38|19.22|19.35|19.19|7
1764551090000|2025-12-01 01:04:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1764551100000|2025-12-01 01:05:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|9
1764551110000|2025-12-01 01:05:10|||||||||1
1764551120000|2025-12-01 01:05:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|3
1764551130000|2025-12-01 01:05:30|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|13
1764551140000|2025-12-01 01:05:40|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|1
1764551150000|2025-12-01 01:05:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1764551240000|2025-12-01 01:07:20|||||||||2
1764551290000|2025-12-01 01:08:10|||||||||1
1764551360000|2025-12-01 01:09:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|35
1764551370000|2025-12-01 01:09:30|||||||||4
1764551400000|2025-12-01 01:10:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|137
1764551410000|2025-12-01 01:10:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1764551420000|2025-12-01 01:10:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1764551430000|2025-12-01 01:10:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764551540000|2025-12-01 01:12:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|25
1764551580000|2025-12-01 01:13:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1764551590000|2025-12-01 01:13:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1764551600000|2025-12-01 01:13:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|2
1764551610000|2025-12-01 01:13:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1764551640000|2025-12-01 01:14:00|||||||||3
1764551710000|2025-12-01 01:15:10|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|32
1764551720000|2025-12-01 01:15:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764551730000|2025-12-01 01:15:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1764551750000|2025-12-01 01:15:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1764551800000|2025-12-01 01:16:40|||||||||1
1764551810000|2025-12-01 01:16:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|26
1764551820000|2025-12-01 01:17:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|0
1764551830000|2025-12-01 01:17:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764551880000|2025-12-01 01:18:00|||||||||2
1764551890000|2025-12-01 01:18:10|||||||||1
1764551920000|2025-12-01 01:18:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1764551930000|2025-12-01 01:18:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764551970000|2025-12-01 01:19:30|||||||||18
1764551980000|2025-12-01 01:19:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1764551990000|2025-12-01 01:19:50|||||||||1
1764552000000|2025-12-01 01:20:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1764552030000|2025-12-01 01:20:30|||||||||1
1764552060000|2025-12-01 01:21:00|||||||||2
1764552120000|2025-12-01 01:22:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|17
1764552140000|2025-12-01 01:22:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|9
1764552150000|2025-12-01 01:22:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1764552160000|2025-12-01 01:22:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1764552180000|2025-12-01 01:23:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1764552220000|2025-12-01 01:23:40|||||||||2
1764552320000|2025-12-01 01:25:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|11
1764552330000|2025-12-01 01:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1764552340000|2025-12-01 01:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1764552420000|2025-12-01 01:27:00|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|2
1764552430000|2025-12-01 01:27:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1764552460000|2025-12-01 01:27:40|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1764552470000|2025-12-01 01:27:50|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1764552480000|2025-12-01 01:28:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1764552530000|2025-12-01 01:28:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1764552560000|2025-12-01 01:29:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1764552570000|2025-12-01 01:29:30|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|1
1764552690000|2025-12-01 01:31:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1764552770000|2025-12-01 01:32:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1764552800000|2025-12-01 01:33:20|||||||||2
1764552810000|2025-12-01 01:33:30|||||||||2
1764552830000|2025-12-01 01:33:50|||||||||2
1764552840000|2025-12-01 01:34:00|||||||||2
1764552870000|2025-12-01 01:34:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|2
1764552910000|2025-12-01 01:35:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|16
1764552920000|2025-12-01 01:35:20|||||||||4
1764552990000|2025-12-01 01:36:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|4
1764553000000|2025-12-01 01:36:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1764553010000|2025-12-01 01:36:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1764553080000|2025-12-01 01:38:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1764553120000|2025-12-01 01:38:40|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|3
1764553210000|2025-12-01 01:40:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1764553270000|2025-12-01 01:41:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1764553280000|2025-12-01 01:41:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764553290000|2025-12-01 01:41:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1764553300000|2025-12-01 01:41:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764553380000|2025-12-01 01:43:00|||||||||21
1764553470000|2025-12-01 01:44:30|||||||||6
1764553760000|2025-12-01 01:49:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|1
1764553770000|2025-12-01 01:49:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1764553780000|2025-12-01 01:49:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1764553810000|2025-12-01 01:50:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|2
1764553830000|2025-12-01 01:50:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1764553840000|2025-12-01 01:50:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1764553870000|2025-12-01 01:51:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|2
1764554000000|2025-12-01 01:53:20|||||||||2
1764554010000|2025-12-01 01:53:30|||||||||6
1764554020000|2025-12-01 01:53:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764554050000|2025-12-01 01:54:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764554080000|2025-12-01 01:54:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764554100000|2025-12-01 01:55:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764554110000|2025-12-01 01:55:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764554170000|2025-12-01 01:56:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764554180000|2025-12-01 01:56:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1764554260000|2025-12-01 01:57:40|||||||||9
1764554280000|2025-12-01 01:58:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764554310000|2025-12-01 01:58:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1764554380000|2025-12-01 01:59:40|||||||||4
1764554440000|2025-12-01 02:00:40|||||||||2
1764554490000|2025-12-01 02:01:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|34
1764554510000|2025-12-01 02:01:50|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|16
1764554600000|2025-12-01 02:03:20|||||||||1
1764554640000|2025-12-01 02:04:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1764554670000|2025-12-01 02:04:30|||||||||1
1764555190000|2025-12-01 02:13:10|||||||||4
1764555530000|2025-12-01 02:18:50|||||||||2
1764555660000|2025-12-01 02:21:00|||||||||1
1764555680000|2025-12-01 02:21:20|||||||||1
1764555870000|2025-12-01 02:24:30|||||||||2
1764555880000|2025-12-01 02:24:40|||||||||1
1764555890000|2025-12-01 02:24:50|||||||||1
1764555900000|2025-12-01 02:25:00|||||||||4
1764556330000|2025-12-01 02:32:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|15
1764556350000|2025-12-01 02:32:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|15
1764556360000|2025-12-01 02:32:40|||||||||2
1764556430000|2025-12-01 02:33:50|||||||||1
1764556480000|2025-12-01 02:34:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1764556500000|2025-12-01 02:35:00|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|0
1764556510000|2025-12-01 02:35:10|||||||||4
1764556620000|2025-12-01 02:37:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|22
1764556650000|2025-12-01 02:37:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1764556660000|2025-12-01 02:37:40|||||||||1
1764556860000|2025-12-01 02:41:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1764556880000|2025-12-01 02:41:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1764556890000|2025-12-01 02:41:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1764556900000|2025-12-01 02:41:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1764556980000|2025-12-01 02:43:00|||||||||1
1764557110000|2025-12-01 02:45:10|||||||||2
1764557140000|2025-12-01 02:45:40|||||||||1
1764557240000|2025-12-01 02:47:20|||||||||1
1764557320000|2025-12-01 02:48:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1764557330000|2025-12-01 02:48:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1764557410000|2025-12-01 02:50:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1764557440000|2025-12-01 02:50:40|||||||||3
1764557530000|2025-12-01 02:52:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|10
1764557540000|2025-12-01 02:52:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1764557550000|2025-12-01 02:52:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1764557570000|2025-12-01 02:52:50|||||||||1
1764557590000|2025-12-01 02:53:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|1
1764557600000|2025-12-01 02:53:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1764557610000|2025-12-01 02:53:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|1
1764557630000|2025-12-01 02:53:50|||||||||1
1764557710000|2025-12-01 02:55:10|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|1
1764557880000|2025-12-01 02:58:00|||||||||42
1764557930000|2025-12-01 02:58:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1764557940000|2025-12-01 02:59:00|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|0
1764557950000|2025-12-01 02:59:10|19.43|19.27|19.45|19.29|19.46|19.3|19.43|19.27|4
1764557960000|2025-12-01 02:59:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1764557980000|2025-12-01 02:59:40|||||||||1
1764558140000|2025-12-01 03:02:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1764558150000|2025-12-01 03:02:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|5
1764558310000|2025-12-01 03:05:10|||||||||3
1764558430000|2025-12-01 03:07:10|||||||||1
1764558440000|2025-12-01 03:07:20|||||||||1
1764558850000|2025-12-01 03:14:10|||||||||13
1764558990000|2025-12-01 03:16:30|||||||||1
1764559040000|2025-12-01 03:17:20|||||||||17
1764559180000|2025-12-01 03:19:40|||||||||1
1764559190000|2025-12-01 03:19:50|||||||||1
1764559500000|2025-12-01 03:25:00|||||||||1
1764559520000|2025-12-01 03:25:20|||||||||1
1764559630000|2025-12-01 03:27:10|||||||||2
1764559690000|2025-12-01 03:28:10|||||||||2
1764559940000|2025-12-01 03:32:20|||||||||1
1764560130000|2025-12-01 03:35:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|28
1764560150000|2025-12-01 03:35:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1764560160000|2025-12-01 03:36:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764560180000|2025-12-01 03:36:20|||||||||2
1764560190000|2025-12-01 03:36:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764560210000|2025-12-01 03:36:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1764560340000|2025-12-01 03:39:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764560350000|2025-12-01 03:39:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1764560360000|2025-12-01 03:39:20|||||||||1
1764560370000|2025-12-01 03:39:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764560410000|2025-12-01 03:40:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1764560470000|2025-12-01 03:41:10|||||||||4
1764560580000|2025-12-01 03:43:00|||||||||1
1764560610000|2025-12-01 03:43:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1764560640000|2025-12-01 03:44:00|||||||||2
1764560770000|2025-12-01 03:46:10|||||||||1
1764561050000|2025-12-01 03:50:50|||||||||2
1764561770000|2025-12-01 04:02:50|||||||||1
1764561800000|2025-12-01 04:03:20|||||||||1
1764561870000|2025-12-01 04:04:30|||||||||1
1764561920000|2025-12-01 04:05:20|||||||||1
1764562000000|2025-12-01 04:06:40|||||||||2
1764562430000|2025-12-01 04:13:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1764562440000|2025-12-01 04:14:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764562640000|2025-12-01 04:17:20|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|16
1764562650000|2025-12-01 04:17:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764562800000|2025-12-01 04:20:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764563180000|2025-12-01 04:26:20|||||||||2
1764563230000|2025-12-01 04:27:10|||||||||1
1764563280000|2025-12-01 04:28:00|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|2
1764563380000|2025-12-01 04:29:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1764563410000|2025-12-01 04:30:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764563420000|2025-12-01 04:30:20|||||||||4
1764563430000|2025-12-01 04:30:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1764563640000|2025-12-01 04:34:00|||||||||1
1764563900000|2025-12-01 04:38:20|||||||||2
1764563980000|2025-12-01 04:39:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1764564010000|2025-12-01 04:40:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764564070000|2025-12-01 04:41:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764564140000|2025-12-01 04:42:20|||||||||1
1764564540000|2025-12-01 04:49:00|||||||||1
1764564730000|2025-12-01 04:52:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764564940000|2025-12-01 04:55:40|||||||||5
1764565220000|2025-12-01 05:00:20|||||||||1
1764565240000|2025-12-01 05:00:40|||||||||2
1764565280000|2025-12-01 05:01:20|||||||||2
1764565300000|2025-12-01 05:01:40|||||||||2
1764565370000|2025-12-01 05:02:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|29
1764565380000|2025-12-01 05:03:00|||||||||7
1764565390000|2025-12-01 05:03:10|||||||||1
1764565420000|2025-12-01 05:03:40|||||||||1
1764565440000|2025-12-01 05:04:00|||||||||1
1764565470000|2025-12-01 05:04:30|||||||||4
1764565480000|2025-12-01 05:04:40|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|51
1764565520000|2025-12-01 05:05:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1764565530000|2025-12-01 05:05:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|5
1764565590000|2025-12-01 05:06:30|||||||||7
1764565620000|2025-12-01 05:07:00|||||||||1
1764565680000|2025-12-01 05:08:00|||||||||1
1764565800000|2025-12-01 05:10:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764565930000|2025-12-01 05:12:10|||||||||1
1764566110000|2025-12-01 05:15:10|||||||||9
1764566640000|2025-12-01 05:24:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1764566690000|2025-12-01 05:24:50|||||||||3
1764566760000|2025-12-01 05:26:00|||||||||2
1764566780000|2025-12-01 05:26:20|||||||||1
1764566870000|2025-12-01 05:27:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1764566980000|2025-12-01 05:29:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1764567060000|2025-12-01 05:31:00|||||||||1
1764567100000|2025-12-01 05:31:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|28
1764567110000|2025-12-01 05:31:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1764567120000|2025-12-01 05:32:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764567180000|2025-12-01 05:33:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1764567190000|2025-12-01 05:33:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764567270000|2025-12-01 05:34:30|||||||||1
1764567310000|2025-12-01 05:35:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|11
1764567370000|2025-12-01 05:36:10|||||||||1
1764567460000|2025-12-01 05:37:40|||||||||1
1764567560000|2025-12-01 05:39:20|||||||||1
1764567590000|2025-12-01 05:39:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1764567600000|2025-12-01 05:40:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1764567610000|2025-12-01 05:40:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1764567630000|2025-12-01 05:40:30|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|0
1764567640000|2025-12-01 05:40:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1764567650000|2025-12-01 05:40:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1764567660000|2025-12-01 05:41:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764567760000|2025-12-01 05:42:40|||||||||1
1764567770000|2025-12-01 05:42:50|||||||||1
1764567850000|2025-12-01 05:44:10|||||||||10
1764567860000|2025-12-01 05:44:20|19.55|19.39|19.54|19.38|19.57|19.41|19.54|19.38|0
1764567870000|2025-12-01 05:44:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1764567880000|2025-12-01 05:44:40|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|7
1764567920000|2025-12-01 05:45:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1764567930000|2025-12-01 05:45:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|2
1764567960000|2025-12-01 05:46:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1764567970000|2025-12-01 05:46:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764567980000|2025-12-01 05:46:20|19.55|19.39|19.58|19.42|19.59|19.43|19.55|19.39|1
1764567990000|2025-12-01 05:46:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|6
1764568060000|2025-12-01 05:47:40|||||||||6
1764568130000|2025-12-01 05:48:50|||||||||5
1764568240000|2025-12-01 05:50:40|||||||||1
1764568380000|2025-12-01 05:53:00|||||||||5
1764568400000|2025-12-01 05:53:20|||||||||28
1764568430000|2025-12-01 05:53:50|||||||||5
1764568440000|2025-12-01 05:54:00|||||||||1
1764568520000|2025-12-01 05:55:20|||||||||2
1764568530000|2025-12-01 05:55:30|||||||||1
1764568570000|2025-12-01 05:56:10|||||||||4
1764568630000|2025-12-01 05:57:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1764568680000|2025-12-01 05:58:00|||||||||1
1764568730000|2025-12-01 05:58:50|||||||||1
1764568740000|2025-12-01 05:59:00|||||||||4
1764568820000|2025-12-01 06:00:20|||||||||1
1764568840000|2025-12-01 06:00:40|||||||||20
1764569020000|2025-12-01 06:03:40|||||||||1
1764569120000|2025-12-01 06:05:20|||||||||1
1764569140000|2025-12-01 06:05:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1764569160000|2025-12-01 06:06:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|1
1764569170000|2025-12-01 06:06:10|||||||||1
1764569230000|2025-12-01 06:07:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1764569300000|2025-12-01 06:08:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1764569330000|2025-12-01 06:08:50|||||||||15
1764569460000|2025-12-01 06:11:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764569590000|2025-12-01 06:13:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1764569700000|2025-12-01 06:15:00|||||||||1
1764569750000|2025-12-01 06:15:50|||||||||1
1764569830000|2025-12-01 06:17:10|||||||||5
1764570040000|2025-12-01 06:20:40|||||||||1
1764570120000|2025-12-01 06:22:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1764570260000|2025-12-01 06:24:20|||||||||2
1764570350000|2025-12-01 06:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1764570510000|2025-12-01 06:28:30|||||||||1
1764570520000|2025-12-01 06:28:40|||||||||1
1764570560000|2025-12-01 06:29:20|||||||||1
1764570620000|2025-12-01 06:30:20|||||||||3
1764570650000|2025-12-01 06:30:50|||||||||1
1764570670000|2025-12-01 06:31:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1764570730000|2025-12-01 06:32:10|||||||||1
1764570780000|2025-12-01 06:33:00|||||||||1
1764570840000|2025-12-01 06:34:00|||||||||1
1764570890000|2025-12-01 06:34:50|||||||||1
1764570940000|2025-12-01 06:35:40|||||||||1
1764570950000|2025-12-01 06:35:50|||||||||1
1764570960000|2025-12-01 06:36:00|||||||||1
1764571140000|2025-12-01 06:39:00|||||||||1
1764571150000|2025-12-01 06:39:10|||||||||1
1764571270000|2025-12-01 06:41:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1764571280000|2025-12-01 06:41:20|||||||||1
1764571310000|2025-12-01 06:41:50|||||||||1
1764571330000|2025-12-01 06:42:10|||||||||1
1764571430000|2025-12-01 06:43:50|||||||||29
1764571440000|2025-12-01 06:44:00|||||||||1
1764571500000|2025-12-01 06:45:00|||||||||2
1764571520000|2025-12-01 06:45:20|||||||||1
1764571530000|2025-12-01 06:45:30|||||||||1
1764571540000|2025-12-01 06:45:40|||||||||1
1764571550000|2025-12-01 06:45:50|||||||||1
1764571610000|2025-12-01 06:46:50|||||||||1
1764571660000|2025-12-01 06:47:40|||||||||2
1764571710000|2025-12-01 06:48:30|||||||||1
1764572290000|2025-12-01 06:58:10|||||||||6
1764572300000|2025-12-01 06:58:20|||||||||1
1764572400000|2025-12-01 07:00:00|||||||||4
1764572430000|2025-12-01 07:00:30|||||||||40
1764572460000|2025-12-01 07:01:00|||||||||21
1764572470000|2025-12-01 07:01:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|46
1764572490000|2025-12-01 07:01:30|||||||||3
1764572530000|2025-12-01 07:02:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1764572580000|2025-12-01 07:03:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|7
1764572600000|2025-12-01 07:03:20|||||||||1
1764572650000|2025-12-01 07:04:10|||||||||26
1764572710000|2025-12-01 07:05:10|||||||||1
1764572730000|2025-12-01 07:05:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1764572740000|2025-12-01 07:05:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1764572750000|2025-12-01 07:05:50|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|2
1764572800000|2025-12-01 07:06:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1764572830000|2025-12-01 07:07:10|||||||||7
1764572870000|2025-12-01 07:07:50|||||||||1
1764572910000|2025-12-01 07:08:30|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|2
1764572950000|2025-12-01 07:09:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1764572960000|2025-12-01 07:09:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1764573010000|2025-12-01 07:10:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1764573020000|2025-12-01 07:10:20|||||||||5
1764573060000|2025-12-01 07:11:00|||||||||3
1764573080000|2025-12-01 07:11:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1764573090000|2025-12-01 07:11:30|||||||||1
1764573100000|2025-12-01 07:11:40|||||||||1
1764573190000|2025-12-01 07:13:10|||||||||11
1764573200000|2025-12-01 07:13:20|||||||||2
1764573380000|2025-12-01 07:16:20|||||||||1
1764573540000|2025-12-01 07:19:00|||||||||2
1764573550000|2025-12-01 07:19:10|||||||||1
1764573730000|2025-12-01 07:22:10|||||||||2
1764573830000|2025-12-01 07:23:50|||||||||10
1764573920000|2025-12-01 07:25:20|||||||||1
1764574010000|2025-12-01 07:26:50|||||||||1
1764574050000|2025-12-01 07:27:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|60
1764574070000|2025-12-01 07:27:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764574080000|2025-12-01 07:28:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1764574090000|2025-12-01 07:28:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764574140000|2025-12-01 07:29:00|||||||||1
1764574200000|2025-12-01 07:30:00|||||||||3
1764574240000|2025-12-01 07:30:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|38
1764574260000|2025-12-01 07:31:00|||||||||1
1764574330000|2025-12-01 07:32:10|||||||||1
1764574350000|2025-12-01 07:32:30|||||||||3
1764574370000|2025-12-01 07:32:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1764574720000|2025-12-01 07:38:40|||||||||1
1764574730000|2025-12-01 07:38:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1764574810000|2025-12-01 07:40:10|||||||||1
1764574890000|2025-12-01 07:41:30|||||||||1
1764574980000|2025-12-01 07:43:00|||||||||1
1764575000000|2025-12-01 07:43:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1764575070000|2025-12-01 07:44:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1764575160000|2025-12-01 07:46:00|||||||||1
1764575200000|2025-12-01 07:46:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764575220000|2025-12-01 07:47:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1764575390000|2025-12-01 07:49:50|||||||||1
1764575400000|2025-12-01 07:50:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|2
1764575460000|2025-12-01 07:51:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1764575470000|2025-12-01 07:51:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|2
1764575480000|2025-12-01 07:51:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1764575490000|2025-12-01 07:51:30|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1764575530000|2025-12-01 07:52:10|||||||||1
1764575540000|2025-12-01 07:52:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1764575550000|2025-12-01 07:52:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|1
1764575620000|2025-12-01 07:53:40|||||||||2
1764575640000|2025-12-01 07:54:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1764575650000|2025-12-01 07:54:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1764575660000|2025-12-01 07:54:20|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1764575680000|2025-12-01 07:54:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1764575690000|2025-12-01 07:54:50|||||||||5
1764575740000|2025-12-01 07:55:40|||||||||2
1764575760000|2025-12-01 07:56:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|165
1764575770000|2025-12-01 07:56:10|||||||||1
1764575780000|2025-12-01 07:56:20|||||||||248
1764575890000|2025-12-01 07:58:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1764576260000|2025-12-01 08:04:20|||||||||6
1764576300000|2025-12-01 08:05:00|||||||||1
1764576310000|2025-12-01 08:05:10|||||||||3
1764576330000|2025-12-01 08:05:30|||||||||2
1764576360000|2025-12-01 08:06:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1764576370000|2025-12-01 08:06:10|||||||||1
1764576380000|2025-12-01 08:06:20|||||||||1
1764576440000|2025-12-01 08:07:20|||||||||12
1764576460000|2025-12-01 08:07:40|||||||||7
1764576540000|2025-12-01 08:09:00|||||||||1
1764576560000|2025-12-01 08:09:20|||||||||1
1764576650000|2025-12-01 08:10:50|||||||||1
1764576660000|2025-12-01 08:11:00|||||||||1
1764576680000|2025-12-01 08:11:20|||||||||1
1764576690000|2025-12-01 08:11:30|||||||||1
1764576700000|2025-12-01 08:11:40|||||||||1
1764576720000|2025-12-01 08:12:00|||||||||2
1764576740000|2025-12-01 08:12:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1764576750000|2025-12-01 08:12:30|||||||||3
1764576760000|2025-12-01 08:12:40|||||||||1
1764576770000|2025-12-01 08:12:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1764576780000|2025-12-01 08:13:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764576790000|2025-12-01 08:13:10|||||||||1
1764576800000|2025-12-01 08:13:20|||||||||6
1764576810000|2025-12-01 08:13:30|||||||||1
1764576840000|2025-12-01 08:14:00|||||||||6
1764576890000|2025-12-01 08:14:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1764576900000|2025-12-01 08:15:00|||||||||1
1764576910000|2025-12-01 08:15:10|||||||||2
1764576970000|2025-12-01 08:16:10|||||||||2
1764577000000|2025-12-01 08:16:40|||||||||1
1764577020000|2025-12-01 08:17:00|||||||||6
1764577050000|2025-12-01 08:17:30|||||||||1
1764577080000|2025-12-01 08:18:00|||||||||1
1764577140000|2025-12-01 08:19:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|32
1764577180000|2025-12-01 08:19:40|||||||||2
1764577190000|2025-12-01 08:19:50|||||||||1
1764577200000|2025-12-01 08:20:00|||||||||1
1764577220000|2025-12-01 08:20:20|||||||||5
1764577240000|2025-12-01 08:20:40|||||||||2
1764577250000|2025-12-01 08:20:50|||||||||1
1764577440000|2025-12-01 08:24:00|||||||||1
1764577460000|2025-12-01 08:24:20|||||||||1
1764577590000|2025-12-01 08:26:30|||||||||3
1764577660000|2025-12-01 08:27:40|||||||||2
1764577670000|2025-12-01 08:27:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|32
1764577690000|2025-12-01 08:28:10|||||||||2
1764577730000|2025-12-01 08:28:50|||||||||4
1764577740000|2025-12-01 08:29:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1764577810000|2025-12-01 08:30:10|||||||||2
1764577840000|2025-12-01 08:30:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|5
1764577860000|2025-12-01 08:31:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1764577960000|2025-12-01 08:32:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1764577970000|2025-12-01 08:32:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764578060000|2025-12-01 08:34:20|||||||||1
1764578110000|2025-12-01 08:35:10|||||||||1
1764578150000|2025-12-01 08:35:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1764578180000|2025-12-01 08:36:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1764578270000|2025-12-01 08:37:50|||||||||5
1764578280000|2025-12-01 08:38:00|||||||||1
1764578420000|2025-12-01 08:40:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|8
1764578550000|2025-12-01 08:42:30|||||||||1
1764578650000|2025-12-01 08:44:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|11
1764578670000|2025-12-01 08:44:30|||||||||1
1764578700000|2025-12-01 08:45:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|3
1764578710000|2025-12-01 08:45:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1764578730000|2025-12-01 08:45:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764578780000|2025-12-01 08:46:20|||||||||1
1764579060000|2025-12-01 08:51:00|||||||||5
1764579170000|2025-12-01 08:52:50|||||||||2
1764579200000|2025-12-01 08:53:20|||||||||3
1764579300000|2025-12-01 08:55:00|||||||||10
1764579470000|2025-12-01 08:57:50|||||||||4
1764579480000|2025-12-01 08:58:00|||||||||4
1764579600000|2025-12-01 09:00:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|8
1764579720000|2025-12-01 09:02:00|||||||||1
1764579740000|2025-12-01 09:02:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|24
1764579750000|2025-12-01 09:02:30|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|0
1764579760000|2025-12-01 09:02:40|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|0
1764579770000|2025-12-01 09:02:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764579860000|2025-12-01 09:04:20|||||||||1
1764579870000|2025-12-01 09:04:30|||||||||1
1764579890000|2025-12-01 09:04:50|||||||||2
1764579900000|2025-12-01 09:05:00|||||||||3
1764579930000|2025-12-01 09:05:30|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|21
1764579940000|2025-12-01 09:05:40|19.45|19.29|19.44|19.28|19.45|19.29|19.42|19.26|20
1764579950000|2025-12-01 09:05:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1764580050000|2025-12-01 09:07:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1764580060000|2025-12-01 09:07:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1764580070000|2025-12-01 09:07:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1764580080000|2025-12-01 09:08:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764580120000|2025-12-01 09:08:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1764580130000|2025-12-01 09:08:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|9
1764580140000|2025-12-01 09:09:00|||||||||1
1764580180000|2025-12-01 09:09:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1764580370000|2025-12-01 09:12:50|||||||||2
1764580380000|2025-12-01 09:13:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764580400000|2025-12-01 09:13:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1764580570000|2025-12-01 09:16:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|4
1764580580000|2025-12-01 09:16:20|||||||||16
1764580590000|2025-12-01 09:16:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|9
1764580640000|2025-12-01 09:17:20|||||||||1
1764580660000|2025-12-01 09:17:40|||||||||2
1764580680000|2025-12-01 09:18:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|3
1764580710000|2025-12-01 09:18:30|||||||||2
1764580720000|2025-12-01 09:18:40|||||||||2
1764580730000|2025-12-01 09:18:50|||||||||2
1764580770000|2025-12-01 09:19:30|||||||||4
1764580790000|2025-12-01 09:19:50|||||||||2
1764580820000|2025-12-01 09:20:20|||||||||5
1764580840000|2025-12-01 09:20:40|||||||||1
1764580860000|2025-12-01 09:21:00|||||||||4
1764580880000|2025-12-01 09:21:20|||||||||1
1764580900000|2025-12-01 09:21:40|||||||||1
1764580920000|2025-12-01 09:22:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|21
1764580980000|2025-12-01 09:23:00|||||||||1
1764581080000|2025-12-01 09:24:40|||||||||1
1764581120000|2025-12-01 09:25:20|||||||||1
1764581290000|2025-12-01 09:28:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|45
1764581420000|2025-12-01 09:30:20|||||||||1
1764581520000|2025-12-01 09:32:00|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|18
1764581530000|2025-12-01 09:32:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|1
1764581540000|2025-12-01 09:32:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1764581550000|2025-12-01 09:32:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764581560000|2025-12-01 09:32:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1764581580000|2025-12-01 09:33:00|||||||||1
1764581610000|2025-12-01 09:33:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1764581620000|2025-12-01 09:33:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1764581630000|2025-12-01 09:33:50|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1764581640000|2025-12-01 09:34:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1764581650000|2025-12-01 09:34:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1764581660000|2025-12-01 09:34:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764581670000|2025-12-01 09:34:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1764581690000|2025-12-01 09:34:50|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1764581700000|2025-12-01 09:35:00|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1764581710000|2025-12-01 09:35:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1764581720000|2025-12-01 09:35:20|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1764581740000|2025-12-01 09:35:40|||||||||1
1764581760000|2025-12-01 09:36:00|||||||||1
1764581910000|2025-12-01 09:38:30|||||||||2
1764581960000|2025-12-01 09:39:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1764581990000|2025-12-01 09:39:50|||||||||10
1764582010000|2025-12-01 09:40:10|||||||||1
1764582020000|2025-12-01 09:40:20|||||||||2
1764582170000|2025-12-01 09:42:50|||||||||1
1764582180000|2025-12-01 09:43:00|||||||||1
1764582310000|2025-12-01 09:45:10|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|53
1764582340000|2025-12-01 09:45:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|11
1764582350000|2025-12-01 09:45:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764582370000|2025-12-01 09:46:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764582380000|2025-12-01 09:46:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1764582490000|2025-12-01 09:48:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1764582500000|2025-12-01 09:48:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|8
1764582520000|2025-12-01 09:48:40|||||||||1
1764582560000|2025-12-01 09:49:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|6
1764582570000|2025-12-01 09:49:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1764582580000|2025-12-01 09:49:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1764582620000|2025-12-01 09:50:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1764582640000|2025-12-01 09:50:40|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|85
1764582650000|2025-12-01 09:50:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1764582660000|2025-12-01 09:51:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1764582690000|2025-12-01 09:51:30|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|6
1764582710000|2025-12-01 09:51:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1764582720000|2025-12-01 09:52:00|||||||||1
1764582730000|2025-12-01 09:52:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|45
1764582740000|2025-12-01 09:52:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1764582750000|2025-12-01 09:52:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1764582770000|2025-12-01 09:52:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1764582790000|2025-12-01 09:53:10|||||||||4
1764582840000|2025-12-01 09:54:00|||||||||1
1764582890000|2025-12-01 09:54:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1764582900000|2025-12-01 09:55:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1764582940000|2025-12-01 09:55:40|||||||||2
1764582970000|2025-12-01 09:56:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1764582980000|2025-12-01 09:56:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1764582990000|2025-12-01 09:56:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1764583020000|2025-12-01 09:57:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1764583040000|2025-12-01 09:57:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1764583060000|2025-12-01 09:57:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1764583100000|2025-12-01 09:58:20|||||||||1
1764583120000|2025-12-01 09:58:40|||||||||5
1764583150000|2025-12-01 09:59:10|||||||||4
1764583170000|2025-12-01 09:59:30|||||||||1
1764583200000|2025-12-01 10:00:00|||||||||1
1764583220000|2025-12-01 10:00:20|||||||||2
1764583230000|2025-12-01 10:00:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1764583240000|2025-12-01 10:00:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|6
1764583280000|2025-12-01 10:01:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|11
1764583290000|2025-12-01 10:01:30|||||||||26
1764583300000|2025-12-01 10:01:40|||||||||13
1764583310000|2025-12-01 10:01:50|19.54|19.38|19.55|19.39|19.55|19.39|19.52|19.36|8
1764583360000|2025-12-01 10:02:40|||||||||2
1764583380000|2025-12-01 10:03:00|||||||||2
1764583390000|2025-12-01 10:03:10|||||||||2
1764583410000|2025-12-01 10:03:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|66
1764583420000|2025-12-01 10:03:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1764583430000|2025-12-01 10:03:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1764583440000|2025-12-01 10:04:00|||||||||3
1764583450000|2025-12-01 10:04:10|||||||||1
1764583470000|2025-12-01 10:04:30|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|4
1764583480000|2025-12-01 10:04:40|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|0
1764583620000|2025-12-01 10:07:00|||||||||1
1764583660000|2025-12-01 10:07:40|||||||||1
1764583720000|2025-12-01 10:08:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1764583730000|2025-12-01 10:08:50|||||||||3
1764583750000|2025-12-01 10:09:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1764583800000|2025-12-01 10:10:00|||||||||1
1764583950000|2025-12-01 10:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764583970000|2025-12-01 10:12:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1764584000000|2025-12-01 10:13:20|||||||||6
1764584050000|2025-12-01 10:14:10|||||||||1
1764584130000|2025-12-01 10:15:30|||||||||1
1764584170000|2025-12-01 10:16:10|||||||||1
1764584200000|2025-12-01 10:16:40|||||||||4
1764584210000|2025-12-01 10:16:50|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|10
1764584220000|2025-12-01 10:17:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1764584260000|2025-12-01 10:17:40|||||||||5
1764584270000|2025-12-01 10:17:50|||||||||1
1764584280000|2025-12-01 10:18:00|||||||||5
1764584300000|2025-12-01 10:18:20|||||||||5
1764584410000|2025-12-01 10:20:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1764584450000|2025-12-01 10:20:50|||||||||1
1764584720000|2025-12-01 10:25:20|||||||||2
1764585070000|2025-12-01 10:31:10|||||||||13
1764585300000|2025-12-01 10:35:00|||||||||3
1764585320000|2025-12-01 10:35:20|||||||||3
1764585330000|2025-12-01 10:35:30|||||||||2
1764585650000|2025-12-01 10:40:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|77
1764585680000|2025-12-01 10:41:20|||||||||1
1764585860000|2025-12-01 10:44:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764585880000|2025-12-01 10:44:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1764585930000|2025-12-01 10:45:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|12
1764585940000|2025-12-01 10:45:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1764585990000|2025-12-01 10:46:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1764586210000|2025-12-01 10:50:10|||||||||5
1764586270000|2025-12-01 10:51:10|||||||||2
1764586390000|2025-12-01 10:53:10|||||||||1
1764586540000|2025-12-01 10:55:40|||||||||13
1764586560000|2025-12-01 10:56:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|4
1764586570000|2025-12-01 10:56:10|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|1
1764586580000|2025-12-01 10:56:20|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|1
1764586590000|2025-12-01 10:56:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1764586800000|2025-12-01 11:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|7
1764586840000|2025-12-01 11:00:40|||||||||5
1764586850000|2025-12-01 11:00:50|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|4
1764586930000|2025-12-01 11:02:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1764587090000|2025-12-01 11:04:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1764587100000|2025-12-01 11:05:00|||||||||1
1764587150000|2025-12-01 11:05:50|||||||||2
1764587160000|2025-12-01 11:06:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|8
1764587250000|2025-12-01 11:07:30|||||||||2
1764587300000|2025-12-01 11:08:20|||||||||1
1764587500000|2025-12-01 11:11:40|||||||||1
1764587550000|2025-12-01 11:12:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764587590000|2025-12-01 11:13:10|||||||||1
1764587600000|2025-12-01 11:13:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|30
1764587610000|2025-12-01 11:13:30|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|3
1764587640000|2025-12-01 11:14:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1764587850000|2025-12-01 11:17:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|100
1764587890000|2025-12-01 11:18:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1764587920000|2025-12-01 11:18:40|||||||||1
1764587950000|2025-12-01 11:19:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1764587960000|2025-12-01 11:19:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1764588020000|2025-12-01 11:20:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1764588110000|2025-12-01 11:21:50|||||||||3
1764588190000|2025-12-01 11:23:10|||||||||1
1764588230000|2025-12-01 11:23:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|52
1764588320000|2025-12-01 11:25:20|||||||||2
1764588440000|2025-12-01 11:27:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|67
1764588510000|2025-12-01 11:28:30|19.48|19.32|19.49|19.33|19.5|19.34|19.48|19.32|9
1764588520000|2025-12-01 11:28:40|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|0
1764588540000|2025-12-01 11:29:00|||||||||1
1764588550000|2025-12-01 11:29:10|||||||||1
1764588570000|2025-12-01 11:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1764588830000|2025-12-01 11:33:50|||||||||1
1764588930000|2025-12-01 11:35:30|||||||||1
1764588960000|2025-12-01 11:36:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1764588970000|2025-12-01 11:36:10|||||||||4
1764588990000|2025-12-01 11:36:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1764589020000|2025-12-01 11:37:00|||||||||1
1764589090000|2025-12-01 11:38:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|23
1764589100000|2025-12-01 11:38:20|||||||||1
1764589110000|2025-12-01 11:38:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|7
1764589120000|2025-12-01 11:38:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1764589130000|2025-12-01 11:38:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1764589140000|2025-12-01 11:39:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1764589300000|2025-12-01 11:41:40|||||||||1
1764589310000|2025-12-01 11:41:50|||||||||1
1764589320000|2025-12-01 11:42:00|||||||||1
1764589360000|2025-12-01 11:42:40|||||||||1
1764589390000|2025-12-01 11:43:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1764589540000|2025-12-01 11:45:40|||||||||16
1764589550000|2025-12-01 11:45:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1764589560000|2025-12-01 11:46:00|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|0
1764589590000|2025-12-01 11:46:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|5
1764589610000|2025-12-01 11:46:50|||||||||1
1764589640000|2025-12-01 11:47:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1764589690000|2025-12-01 11:48:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1764589700000|2025-12-01 11:48:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1764589710000|2025-12-01 11:48:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1764589730000|2025-12-01 11:48:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1764589750000|2025-12-01 11:49:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1764589780000|2025-12-01 11:49:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1764589790000|2025-12-01 11:49:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1764589800000|2025-12-01 11:50:00|||||||||1
1764589870000|2025-12-01 11:51:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|14
1764589880000|2025-12-01 11:51:20|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|20
1764589890000|2025-12-01 11:51:30|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|1
1764589900000|2025-12-01 11:51:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1764589910000|2025-12-01 11:51:50|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1764589920000|2025-12-01 11:52:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1764589930000|2025-12-01 11:52:10|||||||||3
1764589940000|2025-12-01 11:52:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1764589980000|2025-12-01 11:53:00|||||||||1
1764589990000|2025-12-01 11:53:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1764590120000|2025-12-01 11:55:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1764590280000|2025-12-01 11:58:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764590300000|2025-12-01 11:58:20|||||||||2
1764590390000|2025-12-01 11:59:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1764590410000|2025-12-01 12:00:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1764590430000|2025-12-01 12:00:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1764590440000|2025-12-01 12:00:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1764590450000|2025-12-01 12:00:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1764590460000|2025-12-01 12:01:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1764590490000|2025-12-01 12:01:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1764590500000|2025-12-01 12:01:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1764590510000|2025-12-01 12:01:50|||||||||2
1764590520000|2025-12-01 12:02:00|||||||||27
1764590560000|2025-12-01 12:02:40|||||||||1
1764590600000|2025-12-01 12:03:20|||||||||1
1764590690000|2025-12-01 12:04:50|||||||||3
1764590710000|2025-12-01 12:05:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1764590740000|2025-12-01 12:05:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1764590760000|2025-12-01 12:06:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1764590770000|2025-12-01 12:06:10|||||||||1
1764590800000|2025-12-01 12:06:40|||||||||7
1764590850000|2025-12-01 12:07:30|||||||||3
1764590860000|2025-12-01 12:07:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1764590890000|2025-12-01 12:08:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1764590910000|2025-12-01 12:08:30|||||||||15
1764590960000|2025-12-01 12:09:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|40
1764591060000|2025-12-01 12:11:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1764591120000|2025-12-01 12:12:00|||||||||1
1764591180000|2025-12-01 12:13:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|30
1764591340000|2025-12-01 12:15:40|||||||||1
1764591350000|2025-12-01 12:15:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1764591370000|2025-12-01 12:16:10|||||||||1
1764591390000|2025-12-01 12:16:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1764591400000|2025-12-01 12:16:40|||||||||1
1764591410000|2025-12-01 12:16:50|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|0
1764591500000|2025-12-01 12:18:20|||||||||1
1764591570000|2025-12-01 12:19:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1764591580000|2025-12-01 12:19:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1764591700000|2025-12-01 12:21:40|||||||||12
1764591710000|2025-12-01 12:21:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|43
1764591750000|2025-12-01 12:22:30|||||||||1
1764591770000|2025-12-01 12:22:50|||||||||1
1764591780000|2025-12-01 12:23:00|||||||||2
1764591800000|2025-12-01 12:23:20|||||||||1
1764591810000|2025-12-01 12:23:30|||||||||7
1764591930000|2025-12-01 12:25:30|||||||||1
1764592040000|2025-12-01 12:27:20|||||||||2
1764592070000|2025-12-01 12:27:50|||||||||2
1764592090000|2025-12-01 12:28:10|||||||||2
1764592120000|2025-12-01 12:28:40|||||||||2
1764592150000|2025-12-01 12:29:10|||||||||2
1764592160000|2025-12-01 12:29:20|||||||||1
1764592180000|2025-12-01 12:29:40|||||||||2
1764592240000|2025-12-01 12:30:40|||||||||2
1764592290000|2025-12-01 12:31:30|||||||||2
1764592350000|2025-12-01 12:32:30|||||||||1
1764592360000|2025-12-01 12:32:40|||||||||1
1764592410000|2025-12-01 12:33:30|||||||||7
1764592420000|2025-12-01 12:33:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1764592430000|2025-12-01 12:33:50|||||||||4
1764592440000|2025-12-01 12:34:00|||||||||3
1764592480000|2025-12-01 12:34:40|||||||||2
1764592490000|2025-12-01 12:34:50|||||||||2
1764592590000|2025-12-01 12:36:30|||||||||1
1764592600000|2025-12-01 12:36:40|||||||||1
1764592610000|2025-12-01 12:36:50|||||||||5
1764592630000|2025-12-01 12:37:10|||||||||3
1764592650000|2025-12-01 12:37:30|||||||||1
1764592660000|2025-12-01 12:37:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|126
1764592670000|2025-12-01 12:37:50|||||||||3
1764592770000|2025-12-01 12:39:30|||||||||1
1764592820000|2025-12-01 12:40:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|31
1764592840000|2025-12-01 12:40:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1764592860000|2025-12-01 12:41:00|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|3
1764592870000|2025-12-01 12:41:10|||||||||1
1764592890000|2025-12-01 12:41:30|||||||||3
1764592900000|2025-12-01 12:41:40|||||||||50
1764592910000|2025-12-01 12:41:50|||||||||1
1764592920000|2025-12-01 12:42:00|||||||||1
1764592970000|2025-12-01 12:42:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1764593000000|2025-12-01 12:43:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|1
1764593010000|2025-12-01 12:43:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1764593020000|2025-12-01 12:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1764593030000|2025-12-01 12:43:50|19.59|19.43|19.61|19.45|19.61|19.45|19.58|19.42|15
1764593040000|2025-12-01 12:44:00|||||||||1
1764593280000|2025-12-01 12:48:00|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|25
1764593290000|2025-12-01 12:48:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|24
1764593300000|2025-12-01 12:48:20|||||||||3
1764593310000|2025-12-01 12:48:30|||||||||1
1764593340000|2025-12-01 12:49:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|56
1764593410000|2025-12-01 12:50:10|||||||||2
1764593420000|2025-12-01 12:50:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1764593430000|2025-12-01 12:50:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1764593440000|2025-12-01 12:50:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1764593450000|2025-12-01 12:50:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1764593470000|2025-12-01 12:51:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1764593480000|2025-12-01 12:51:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1764593490000|2025-12-01 12:51:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1764593500000|2025-12-01 12:51:40|||||||||26
1764593510000|2025-12-01 12:51:50|||||||||2
1764593520000|2025-12-01 12:52:00|||||||||5
1764593530000|2025-12-01 12:52:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|157
1764593540000|2025-12-01 12:52:20|||||||||8
1764593550000|2025-12-01 12:52:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1764593560000|2025-12-01 12:52:40|||||||||2
1764593570000|2025-12-01 12:52:50|||||||||6
1764593600000|2025-12-01 12:53:20|||||||||5
1764593640000|2025-12-01 12:54:00|||||||||1
1764593650000|2025-12-01 12:54:10|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|5
1764593660000|2025-12-01 12:54:20|||||||||1
1764593710000|2025-12-01 12:55:10|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|8
1764593730000|2025-12-01 12:55:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1764593760000|2025-12-01 12:56:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|5
1764593790000|2025-12-01 12:56:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1764593800000|2025-12-01 12:56:40|19.61|19.45|19.62|19.46|19.63|19.47|19.61|19.45|3
1764593810000|2025-12-01 12:56:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|1
1764593830000|2025-12-01 12:57:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1764593880000|2025-12-01 12:58:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|3
1764593890000|2025-12-01 12:58:10|||||||||1
1764593920000|2025-12-01 12:58:40|||||||||1
1764594000000|2025-12-01 13:00:00|||||||||5
1764594060000|2025-12-01 13:01:00|||||||||5
1764594070000|2025-12-01 13:01:10|||||||||3
1764594100000|2025-12-01 13:01:40|||||||||1
1764594130000|2025-12-01 13:02:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1764594140000|2025-12-01 13:02:20|19.57|19.41|19.61|19.45|19.61|19.45|19.56|19.4|35
1764594160000|2025-12-01 13:02:40|||||||||1
1764594200000|2025-12-01 13:03:20|||||||||1
1764594230000|2025-12-01 13:03:50|||||||||1
1764594260000|2025-12-01 13:04:20|||||||||1
1764594280000|2025-12-01 13:04:40|||||||||1
1764594320000|2025-12-01 13:05:20|||||||||2
1764594330000|2025-12-01 13:05:30|||||||||4
1764594340000|2025-12-01 13:05:40|||||||||1
1764594350000|2025-12-01 13:05:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|9
1764594360000|2025-12-01 13:06:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1764594370000|2025-12-01 13:06:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|6
1764594380000|2025-12-01 13:06:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1764594410000|2025-12-01 13:06:50|||||||||7
1764594460000|2025-12-01 13:07:40|||||||||4
1764594480000|2025-12-01 13:08:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1764594490000|2025-12-01 13:08:10|||||||||1
1764594590000|2025-12-01 13:09:50|||||||||3
1764594740000|2025-12-01 13:12:20|||||||||5
1764594760000|2025-12-01 13:12:40|||||||||2
1764594790000|2025-12-01 13:13:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|29
1764594800000|2025-12-01 13:13:20|19.57|19.41|19.57|19.41|19.58|19.42|19.56|19.4|2
1764594820000|2025-12-01 13:13:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|11
1764594860000|2025-12-01 13:14:20|||||||||1
1764594880000|2025-12-01 13:14:40|||||||||1
1764594910000|2025-12-01 13:15:10|||||||||1
1764594930000|2025-12-01 13:15:30|||||||||5
1764594970000|2025-12-01 13:16:10|||||||||1
1764595000000|2025-12-01 13:16:40|||||||||1
1764595040000|2025-12-01 13:17:20|||||||||5
1764595050000|2025-12-01 13:17:30|||||||||1
1764595110000|2025-12-01 13:18:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|71
1764595180000|2025-12-01 13:19:40|||||||||2
1764595220000|2025-12-01 13:20:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|17
1764595240000|2025-12-01 13:20:40|||||||||1
1764595270000|2025-12-01 13:21:10|||||||||1
1764595310000|2025-12-01 13:21:50|||||||||13
1764595350000|2025-12-01 13:22:30|||||||||3
1764595360000|2025-12-01 13:22:40|||||||||1
1764595450000|2025-12-01 13:24:10|||||||||4
1764595470000|2025-12-01 13:24:30|||||||||1
1764595510000|2025-12-01 13:25:10|||||||||1
1764595520000|2025-12-01 13:25:20|||||||||1
1764595560000|2025-12-01 13:26:00|||||||||6
1764595570000|2025-12-01 13:26:10|||||||||1
1764595580000|2025-12-01 13:26:20|||||||||7
1764595590000|2025-12-01 13:26:30|||||||||2
1764595610000|2025-12-01 13:26:50|||||||||5
1764595640000|2025-12-01 13:27:20|||||||||3
1764595740000|2025-12-01 13:29:00|||||||||1
1764595810000|2025-12-01 13:30:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|22
1764595820000|2025-12-01 13:30:20|||||||||1
1764595850000|2025-12-01 13:30:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|40
1764595860000|2025-12-01 13:31:00|19.54|19.38|19.56|19.4|19.56|19.4|19.53|19.37|13
1764595870000|2025-12-01 13:31:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1764595880000|2025-12-01 13:31:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|5
1764595890000|2025-12-01 13:31:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|5
1764595900000|2025-12-01 13:31:40|19.55|19.39|19.53|19.37|19.56|19.4|19.53|19.37|5
1764595910000|2025-12-01 13:31:50|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|1
1764595920000|2025-12-01 13:32:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|5
1764595930000|2025-12-01 13:32:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1764595940000|2025-12-01 13:32:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1764595980000|2025-12-01 13:33:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|6
1764596000000|2025-12-01 13:33:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|2
1764596050000|2025-12-01 13:34:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|28
1764596060000|2025-12-01 13:34:20|19.56|19.4|19.55|19.39|19.56|19.4|19.53|19.37|0
1764596070000|2025-12-01 13:34:30|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1764596080000|2025-12-01 13:34:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1764596090000|2025-12-01 13:34:50|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|0
1764596100000|2025-12-01 13:35:00|19.55|19.39|19.55|19.39|19.56|19.4|19.53|19.37|1
1764596110000|2025-12-01 13:35:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|1
1764596130000|2025-12-01 13:35:30|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|1
1764596140000|2025-12-01 13:35:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|1
1764596150000|2025-12-01 13:35:50|||||||||1
1764596160000|2025-12-01 13:36:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|2
1764596170000|2025-12-01 13:36:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1764596230000|2025-12-01 13:37:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1764596240000|2025-12-01 13:37:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|2
1764596260000|2025-12-01 13:37:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|1
1764596270000|2025-12-01 13:37:50|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1764596300000|2025-12-01 13:38:20|||||||||1
1764596320000|2025-12-01 13:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1764596330000|2025-12-01 13:38:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|3
1764596340000|2025-12-01 13:39:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1764596370000|2025-12-01 13:39:30|||||||||1
1764596380000|2025-12-01 13:39:40|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|5
1764596390000|2025-12-01 13:39:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|25
1764596440000|2025-12-01 13:40:40|||||||||1
1764596460000|2025-12-01 13:41:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1764596500000|2025-12-01 13:41:40|||||||||1
1764596540000|2025-12-01 13:42:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764596640000|2025-12-01 13:44:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|75
1764596650000|2025-12-01 13:44:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1764596690000|2025-12-01 13:44:50|||||||||10
1764596700000|2025-12-01 13:45:00|||||||||6
1764596730000|2025-12-01 13:45:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1764596740000|2025-12-01 13:45:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764596760000|2025-12-01 13:46:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1764596880000|2025-12-01 13:48:00|||||||||1
1764597020000|2025-12-01 13:50:20|||||||||1
1764597030000|2025-12-01 13:50:30|||||||||7
1764597050000|2025-12-01 13:50:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1764597200000|2025-12-01 13:53:20|||||||||7
1764597220000|2025-12-01 13:53:40|||||||||25
1764597390000|2025-12-01 13:56:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1764597460000|2025-12-01 13:57:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1764597480000|2025-12-01 13:58:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|16
1764597490000|2025-12-01 13:58:10|||||||||12
1764597560000|2025-12-01 13:59:20|||||||||1
1764597600000|2025-12-01 14:00:00|||||||||2
1764597630000|2025-12-01 14:00:30|||||||||3
1764597640000|2025-12-01 14:00:40|||||||||2
1764597660000|2025-12-01 14:01:00|||||||||1
1764597670000|2025-12-01 14:01:10|||||||||1
1764597750000|2025-12-01 14:02:30|||||||||1
1764597780000|2025-12-01 14:03:00|||||||||3
1764597810000|2025-12-01 14:03:30|||||||||1
1764597820000|2025-12-01 14:03:40|||||||||2
1764597920000|2025-12-01 14:05:20|||||||||1
1764597950000|2025-12-01 14:05:50|||||||||1
1764598090000|2025-12-01 14:08:10|||||||||1
1764598230000|2025-12-01 14:10:30|||||||||1
1764598240000|2025-12-01 14:10:40|||||||||1
1764598250000|2025-12-01 14:10:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1764598270000|2025-12-01 14:11:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|99
1764598280000|2025-12-01 14:11:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|5
1764598290000|2025-12-01 14:11:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|4
1764598300000|2025-12-01 14:11:40|19.46|19.3|19.46|19.3|19.46|19.3|19.43|19.27|1
1764598310000|2025-12-01 14:11:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1764598320000|2025-12-01 14:12:00|||||||||3
1764598330000|2025-12-01 14:12:10|||||||||1
1764598370000|2025-12-01 14:12:50|||||||||1
1764598380000|2025-12-01 14:13:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|175
1764598390000|2025-12-01 14:13:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1764598400000|2025-12-01 14:13:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1764598410000|2025-12-01 14:13:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|11
1764598420000|2025-12-01 14:13:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1764598430000|2025-12-01 14:13:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|1
1764598450000|2025-12-01 14:14:10|||||||||3
1764598470000|2025-12-01 14:14:30|||||||||1
1764598480000|2025-12-01 14:14:40|||||||||3
1764598510000|2025-12-01 14:15:10|||||||||1
1764598620000|2025-12-01 14:17:00|||||||||1
1764598650000|2025-12-01 14:17:30|||||||||2
1764598660000|2025-12-01 14:17:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|135
1764598670000|2025-12-01 14:17:50|||||||||2
1764598680000|2025-12-01 14:18:00|||||||||1
1764598690000|2025-12-01 14:18:10|||||||||2
1764598710000|2025-12-01 14:18:30|||||||||4
1764598720000|2025-12-01 14:18:40|||||||||2
1764598730000|2025-12-01 14:18:50|||||||||11
1764598780000|2025-12-01 14:19:40|||||||||1
1764598790000|2025-12-01 14:19:50|||||||||1
1764598890000|2025-12-01 14:21:30|||||||||2
1764598930000|2025-12-01 14:22:10|||||||||2
1764598960000|2025-12-01 14:22:40|||||||||2
1764599000000|2025-12-01 14:23:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|23
1764599010000|2025-12-01 14:23:30|||||||||1
1764599020000|2025-12-01 14:23:40|||||||||9
1764599050000|2025-12-01 14:24:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|216
1764599060000|2025-12-01 14:24:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|97
1764599070000|2025-12-01 14:24:30|||||||||2
1764599110000|2025-12-01 14:25:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|3
1764599210000|2025-12-01 14:26:50|||||||||2
1764599230000|2025-12-01 14:27:10|||||||||21
1764599250000|2025-12-01 14:27:30|||||||||1
1764599260000|2025-12-01 14:27:40|||||||||2
1764599270000|2025-12-01 14:27:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1764599280000|2025-12-01 14:28:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1764599310000|2025-12-01 14:28:30|||||||||29
1764599350000|2025-12-01 14:29:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|39
1764599360000|2025-12-01 14:29:20|||||||||3
1764599370000|2025-12-01 14:29:30|||||||||1
1764599390000|2025-12-01 14:29:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|29
1764599400000|2025-12-01 14:30:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1764599410000|2025-12-01 14:30:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|20
1764599420000|2025-12-01 14:30:20|||||||||38
1764599430000|2025-12-01 14:30:30|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|51
1764599440000|2025-12-01 14:30:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|7
1764599450000|2025-12-01 14:30:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1764599460000|2025-12-01 14:31:00|||||||||6
1764599470000|2025-12-01 14:31:10|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|110
1764599480000|2025-12-01 14:31:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|14
1764599490000|2025-12-01 14:31:30|||||||||3
1764599500000|2025-12-01 14:31:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|76
1764599510000|2025-12-01 14:31:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|31
1764599520000|2025-12-01 14:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1764599530000|2025-12-01 14:32:10|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|9
1764599540000|2025-12-01 14:32:20|||||||||5
1764599550000|2025-12-01 14:32:30|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|50
1764599560000|2025-12-01 14:32:40|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|69
1764599570000|2025-12-01 14:32:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|61
1764599580000|2025-12-01 14:33:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|18
1764599590000|2025-12-01 14:33:10|||||||||13
1764599600000|2025-12-01 14:33:20|||||||||17
1764599610000|2025-12-01 14:33:30|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|48
1764599620000|2025-12-01 14:33:40|||||||||2
1764599630000|2025-12-01 14:33:50|||||||||6
1764599640000|2025-12-01 14:34:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|59
1764599650000|2025-12-01 14:34:10|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|7
1764599660000|2025-12-01 14:34:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|3
1764599670000|2025-12-01 14:34:30|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|9
1764599680000|2025-12-01 14:34:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1764599690000|2025-12-01 14:34:50|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|13
1764599700000|2025-12-01 14:35:00|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|53
1764599710000|2025-12-01 14:35:10|||||||||37
1764599720000|2025-12-01 14:35:20|||||||||4
1764599730000|2025-12-01 14:35:30|||||||||3
1764599740000|2025-12-01 14:35:40|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|34
1764599750000|2025-12-01 14:35:50|||||||||2
1764599760000|2025-12-01 14:36:00|||||||||63
1764599770000|2025-12-01 14:36:10|||||||||4
1764599780000|2025-12-01 14:36:20|||||||||3
1764599790000|2025-12-01 14:36:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|11
1764599800000|2025-12-01 14:36:40|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|14
1764599820000|2025-12-01 14:37:00|19.4|19.24|19.41|19.25|19.41|19.25|19.38|19.22|39
1764599830000|2025-12-01 14:37:10|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|20
1764599840000|2025-12-01 14:37:20|||||||||1
1764599850000|2025-12-01 14:37:30|||||||||3
1764599860000|2025-12-01 14:37:40|||||||||2
1764599880000|2025-12-01 14:38:00|||||||||9
1764599890000|2025-12-01 14:38:10|||||||||3
1764599900000|2025-12-01 14:38:20|||||||||1
1764599910000|2025-12-01 14:38:30|||||||||2
1764599920000|2025-12-01 14:38:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|9
1764599930000|2025-12-01 14:38:50|||||||||13
1764599940000|2025-12-01 14:39:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|114
1764599950000|2025-12-01 14:39:10|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|39
1764599960000|2025-12-01 14:39:20|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|16
1764599970000|2025-12-01 14:39:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|79
1764599980000|2025-12-01 14:39:40|||||||||9
1764599990000|2025-12-01 14:39:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|24
1764600000000|2025-12-01 14:40:00|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|512
1764600010000|2025-12-01 14:40:10|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|151
1764600020000|2025-12-01 14:40:20|19.46|19.3|19.46|19.3|19.48|19.32|19.43|19.27|43
1764600030000|2025-12-01 14:40:30|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|27
1764600040000|2025-12-01 14:40:40|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|13
1764600050000|2025-12-01 14:40:50|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|14
1764600060000|2025-12-01 14:41:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|34
1764600070000|2025-12-01 14:41:10|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|39
1764600080000|2025-12-01 14:41:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|26
1764600090000|2025-12-01 14:41:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1764600100000|2025-12-01 14:41:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|24
1764600110000|2025-12-01 14:41:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|28
1764600120000|2025-12-01 14:42:00|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|9
1764600130000|2025-12-01 14:42:10|||||||||1
1764600140000|2025-12-01 14:42:20|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|6
1764600150000|2025-12-01 14:42:30|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|8
1764600160000|2025-12-01 14:42:40|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|7
1764600170000|2025-12-01 14:42:50|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|1
1764600180000|2025-12-01 14:43:00|||||||||11
1764600190000|2025-12-01 14:43:10|19.46|19.3|19.47|19.31|19.48|19.32|19.43|19.27|58
1764600200000|2025-12-01 14:43:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|0
1764600210000|2025-12-01 14:43:30|19.5|19.34|19.48|19.32|19.51|19.35|19.48|19.32|29
1764600220000|2025-12-01 14:43:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1764600230000|2025-12-01 14:43:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1764600240000|2025-12-01 14:44:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|9
1764600250000|2025-12-01 14:44:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1764600260000|2025-12-01 14:44:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1764600270000|2025-12-01 14:44:30|||||||||10
1764600300000|2025-12-01 14:45:00|||||||||10
1764600310000|2025-12-01 14:45:10|||||||||6
1764600320000|2025-12-01 14:45:20|||||||||2
1764600330000|2025-12-01 14:45:30|||||||||10
1764600340000|2025-12-01 14:45:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|41
1764600350000|2025-12-01 14:45:50|||||||||16
1764600370000|2025-12-01 14:46:10|||||||||21
1764600380000|2025-12-01 14:46:20|||||||||8
1764600400000|2025-12-01 14:46:40|||||||||6
1764600420000|2025-12-01 14:47:00|||||||||39
1764600430000|2025-12-01 14:47:10|||||||||32
1764600440000|2025-12-01 14:47:20|||||||||41
1764600450000|2025-12-01 14:47:30|||||||||6
1764600460000|2025-12-01 14:47:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|24
1764600470000|2025-12-01 14:47:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1764600480000|2025-12-01 14:48:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|93
1764600490000|2025-12-01 14:48:10|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|30
1764600500000|2025-12-01 14:48:20|||||||||10
1764600510000|2025-12-01 14:48:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|66
1764600520000|2025-12-01 14:48:40|19.32|19.16|19.33|19.17|19.35|19.19|19.31|19.15|9
1764600530000|2025-12-01 14:48:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|3
1764600540000|2025-12-01 14:49:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|43
1764600550000|2025-12-01 14:49:10|||||||||2
1764600560000|2025-12-01 14:49:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|1
1764600580000|2025-12-01 14:49:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1764600590000|2025-12-01 14:49:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1764600600000|2025-12-01 14:50:00|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|130
1764600610000|2025-12-01 14:50:10|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|56
1764600620000|2025-12-01 14:50:20|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|20
1764600630000|2025-12-01 14:50:30|||||||||4
1764600640000|2025-12-01 14:50:40|||||||||5
1764600650000|2025-12-01 14:50:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|15
1764600660000|2025-12-01 14:51:00|||||||||107
1764600670000|2025-12-01 14:51:10|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|84
1764600680000|2025-12-01 14:51:20|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|112
1764600690000|2025-12-01 14:51:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|4
1764600700000|2025-12-01 14:51:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|11
1764600710000|2025-12-01 14:51:50|||||||||3
1764600720000|2025-12-01 14:52:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|20
1764600730000|2025-12-01 14:52:10|||||||||10
1764600740000|2025-12-01 14:52:20|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|57
1764600750000|2025-12-01 14:52:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|12
1764600780000|2025-12-01 14:53:00|||||||||5
1764600790000|2025-12-01 14:53:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|9
1764600800000|2025-12-01 14:53:20|||||||||3
1764600840000|2025-12-01 14:54:00|||||||||29
1764600850000|2025-12-01 14:54:10|||||||||38
1764600860000|2025-12-01 14:54:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|46
1764600870000|2025-12-01 14:54:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|132
1764600880000|2025-12-01 14:54:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1764600890000|2025-12-01 14:54:50|||||||||16
1764600900000|2025-12-01 14:55:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|22
1764600910000|2025-12-01 14:55:10|||||||||2
1764600920000|2025-12-01 14:55:20|||||||||2
1764600930000|2025-12-01 14:55:30|||||||||8
1764600950000|2025-12-01 14:55:50|||||||||6
1764600960000|2025-12-01 14:56:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|20
1764600970000|2025-12-01 14:56:10|||||||||42
1764600980000|2025-12-01 14:56:20|||||||||24
1764600990000|2025-12-01 14:56:30|||||||||11
1764601000000|2025-12-01 14:56:40|||||||||32
1764601010000|2025-12-01 14:56:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|30
1764601020000|2025-12-01 14:57:00|||||||||2
1764601030000|2025-12-01 14:57:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1764601040000|2025-12-01 14:57:20|||||||||42
1764601050000|2025-12-01 14:57:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|85
1764601060000|2025-12-01 14:57:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|14
1764601070000|2025-12-01 14:57:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1764601080000|2025-12-01 14:58:00|||||||||9
1764601090000|2025-12-01 14:58:10|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|108
1764601100000|2025-12-01 14:58:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|2
1764601110000|2025-12-01 14:58:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1764601120000|2025-12-01 14:58:40|||||||||9
1764601130000|2025-12-01 14:58:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1764601140000|2025-12-01 14:59:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|5
1764601150000|2025-12-01 14:59:10|||||||||13
1764601160000|2025-12-01 14:59:20|||||||||1
1764601170000|2025-12-01 14:59:30|||||||||22
1764601180000|2025-12-01 14:59:40|||||||||11
1764601190000|2025-12-01 14:59:50|||||||||3
1764601200000|2025-12-01 15:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|71
1764601210000|2025-12-01 15:00:10|||||||||2
1764601220000|2025-12-01 15:00:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|96
1764601230000|2025-12-01 15:00:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|49
1764601240000|2025-12-01 15:00:40|||||||||3
1764601250000|2025-12-01 15:00:50|||||||||9
1764601260000|2025-12-01 15:01:00|||||||||8
1764601270000|2025-12-01 15:01:10|||||||||1
1764601280000|2025-12-01 15:01:20|||||||||4
1764601290000|2025-12-01 15:01:30|||||||||47
1764601300000|2025-12-01 15:01:40|||||||||17
1764601310000|2025-12-01 15:01:50|||||||||7
1764601320000|2025-12-01 15:02:00|||||||||1
1764601330000|2025-12-01 15:02:10|||||||||11
1764601340000|2025-12-01 15:02:20|||||||||1
1764601350000|2025-12-01 15:02:30|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|46
1764601360000|2025-12-01 15:02:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|20
1764601370000|2025-12-01 15:02:50|||||||||18
1764601380000|2025-12-01 15:03:00|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|30
1764601390000|2025-12-01 15:03:10|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|5
1764601400000|2025-12-01 15:03:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1764601410000|2025-12-01 15:03:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|6
1764601420000|2025-12-01 15:03:40|||||||||1
1764601430000|2025-12-01 15:03:50|||||||||1
1764601440000|2025-12-01 15:04:00|||||||||51
1764601450000|2025-12-01 15:04:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1764601460000|2025-12-01 15:04:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1764601470000|2025-12-01 15:04:30|||||||||2
1764601480000|2025-12-01 15:04:40|||||||||13
1764601490000|2025-12-01 15:04:50|||||||||2
1764601500000|2025-12-01 15:05:00|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|108
1764601510000|2025-12-01 15:05:10|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|24
1764601520000|2025-12-01 15:05:20|19.26|19.1|19.23|19.07|19.26|19.1|19.21|19.05|10
1764601530000|2025-12-01 15:05:30|||||||||1
1764601540000|2025-12-01 15:05:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|15
1764601550000|2025-12-01 15:05:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1764601560000|2025-12-01 15:06:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1764601570000|2025-12-01 15:06:10|||||||||4
1764601580000|2025-12-01 15:06:20|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|1
1764601590000|2025-12-01 15:06:30|||||||||12
1764601600000|2025-12-01 15:06:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1764601610000|2025-12-01 15:06:50|19.21|19.05|19.22|19.06|19.23|19.07|19.21|19.05|12
1764601620000|2025-12-01 15:07:00|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|19
1764601650000|2025-12-01 15:07:30|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1764601660000|2025-12-01 15:07:40|||||||||6
1764601670000|2025-12-01 15:07:50|||||||||1
1764601680000|2025-12-01 15:08:00|19.23|19.07|19.21|19.05|19.26|19.1|19.21|19.05|44
1764601700000|2025-12-01 15:08:20|||||||||2
1764601710000|2025-12-01 15:08:30|||||||||1
1764601720000|2025-12-01 15:08:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|156
1764601730000|2025-12-01 15:08:50|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|1
1764601740000|2025-12-01 15:09:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1764601750000|2025-12-01 15:09:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|29
1764601760000|2025-12-01 15:09:20|||||||||6
1764601780000|2025-12-01 15:09:40|||||||||2
1764601790000|2025-12-01 15:09:50|||||||||4
1764601810000|2025-12-01 15:10:10|||||||||9
1764601820000|2025-12-01 15:10:20|||||||||7
1764601830000|2025-12-01 15:10:30|||||||||1
1764601840000|2025-12-01 15:10:40|||||||||1
1764601850000|2025-12-01 15:10:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1764601860000|2025-12-01 15:11:00|||||||||9
1764601870000|2025-12-01 15:11:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|32
1764601880000|2025-12-01 15:11:20|||||||||5
1764601890000|2025-12-01 15:11:30|||||||||3
1764601910000|2025-12-01 15:11:50|||||||||6
1764601940000|2025-12-01 15:12:20|||||||||8
1764601950000|2025-12-01 15:12:30|||||||||19
1764601960000|2025-12-01 15:12:40|||||||||9
1764601970000|2025-12-01 15:12:50|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|8
1764601980000|2025-12-01 15:13:00|||||||||3
1764601990000|2025-12-01 15:13:10|||||||||3
1764602000000|2025-12-01 15:13:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|210
1764602010000|2025-12-01 15:13:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|33
1764602020000|2025-12-01 15:13:40|||||||||2
1764602040000|2025-12-01 15:14:00|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|46
1764602050000|2025-12-01 15:14:10|||||||||1
1764602060000|2025-12-01 15:14:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1764602070000|2025-12-01 15:14:30|||||||||2
1764602090000|2025-12-01 15:14:50|||||||||2
1764602100000|2025-12-01 15:15:00|||||||||3
1764602120000|2025-12-01 15:15:20|||||||||2
1764602140000|2025-12-01 15:15:40|||||||||1
1764602150000|2025-12-01 15:15:50|||||||||12
1764602160000|2025-12-01 15:16:00|||||||||12
1764602180000|2025-12-01 15:16:20|||||||||1
1764602200000|2025-12-01 15:16:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|115
1764602210000|2025-12-01 15:16:50|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|62
1764602220000|2025-12-01 15:17:00|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|6
1764602230000|2025-12-01 15:17:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|108
1764602240000|2025-12-01 15:17:20|||||||||2
1764602260000|2025-12-01 15:17:40|||||||||2
1764602270000|2025-12-01 15:17:50|||||||||1
1764602280000|2025-12-01 15:18:00|||||||||8
1764602290000|2025-12-01 15:18:10|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|65
1764602300000|2025-12-01 15:18:20|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|58
1764602320000|2025-12-01 15:18:40|||||||||2
1764602330000|2025-12-01 15:18:50|||||||||56
1764602350000|2025-12-01 15:19:10|||||||||1
1764602360000|2025-12-01 15:19:20|||||||||6
1764602370000|2025-12-01 15:19:30|||||||||5
1764602380000|2025-12-01 15:19:40|||||||||4
1764602390000|2025-12-01 15:19:50|||||||||2
1764602400000|2025-12-01 15:20:00|||||||||8
1764602410000|2025-12-01 15:20:10|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|22
1764602420000|2025-12-01 15:20:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|47
1764602430000|2025-12-01 15:20:30|||||||||1
1764602440000|2025-12-01 15:20:40|||||||||3
1764602450000|2025-12-01 15:20:50|||||||||3
1764602460000|2025-12-01 15:21:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|42
1764602470000|2025-12-01 15:21:10|||||||||2
1764602490000|2025-12-01 15:21:30|||||||||3
1764602500000|2025-12-01 15:21:40|||||||||4
1764602510000|2025-12-01 15:21:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|30
1764602520000|2025-12-01 15:22:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|2
1764602530000|2025-12-01 15:22:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1764602540000|2025-12-01 15:22:20|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|22
1764602550000|2025-12-01 15:22:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1764602560000|2025-12-01 15:22:40|||||||||2
1764602570000|2025-12-01 15:22:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|5
1764602580000|2025-12-01 15:23:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1764602590000|2025-12-01 15:23:10|||||||||3
1764602600000|2025-12-01 15:23:20|||||||||4
1764602610000|2025-12-01 15:23:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1764602620000|2025-12-01 15:23:40|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|63
1764602630000|2025-12-01 15:23:50|19.27|19.11|19.3|19.14|19.31|19.15|19.27|19.11|2
1764602640000|2025-12-01 15:24:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|5
1764602650000|2025-12-01 15:24:10|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|18
1764602670000|2025-12-01 15:24:30|||||||||5
1764602680000|2025-12-01 15:24:40|||||||||6
1764602690000|2025-12-01 15:24:50|||||||||2
1764602700000|2025-12-01 15:25:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|228
1764602710000|2025-12-01 15:25:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1764602720000|2025-12-01 15:25:20|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|49
1764602730000|2025-12-01 15:25:30|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|16
1764602740000|2025-12-01 15:25:40|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|17
1764602750000|2025-12-01 15:25:50|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|10
1764602760000|2025-12-01 15:26:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|3
1764602770000|2025-12-01 15:26:10|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|3
1764602790000|2025-12-01 15:26:30|||||||||3
1764602800000|2025-12-01 15:26:40|||||||||4
1764602810000|2025-12-01 15:26:50|||||||||1
1764602820000|2025-12-01 15:27:00|||||||||2
1764602830000|2025-12-01 15:27:10|||||||||6
1764602840000|2025-12-01 15:27:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|40
1764602850000|2025-12-01 15:27:30|||||||||1
1764602860000|2025-12-01 15:27:40|||||||||17
1764602870000|2025-12-01 15:27:50|||||||||5
1764602880000|2025-12-01 15:28:00|||||||||3
1764602890000|2025-12-01 15:28:10|||||||||3
1764602900000|2025-12-01 15:28:20|||||||||2
1764602910000|2025-12-01 15:28:30|||||||||3
1764602920000|2025-12-01 15:28:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|29
1764602930000|2025-12-01 15:28:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|38
1764602940000|2025-12-01 15:29:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|48
1764602950000|2025-12-01 15:29:10|||||||||1
1764602960000|2025-12-01 15:29:20|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|16
1764602970000|2025-12-01 15:29:30|||||||||2
1764602980000|2025-12-01 15:29:40|||||||||41
1764602990000|2025-12-01 15:29:50|||||||||4
1764603000000|2025-12-01 15:30:00|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|0
1764603010000|2025-12-01 15:30:10|||||||||2
1764603020000|2025-12-01 15:30:20|||||||||1
1764603030000|2025-12-01 15:30:30|||||||||11
1764603050000|2025-12-01 15:30:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|5
1764603060000|2025-12-01 15:31:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|2
1764603070000|2025-12-01 15:31:10|||||||||6
1764603080000|2025-12-01 15:31:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|19
1764603090000|2025-12-01 15:31:30|||||||||46
1764603100000|2025-12-01 15:31:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|55
1764603110000|2025-12-01 15:31:50|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|11
1764603120000|2025-12-01 15:32:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|5
1764603130000|2025-12-01 15:32:10|19.37|19.21|19.36|19.2|19.39|19.23|19.36|19.2|29
1764603140000|2025-12-01 15:32:20|||||||||29
1764603150000|2025-12-01 15:32:30|||||||||7
1764603160000|2025-12-01 15:32:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|20
1764603180000|2025-12-01 15:33:00|||||||||3
1764603200000|2025-12-01 15:33:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|50
1764603210000|2025-12-01 15:33:30|||||||||3
1764603220000|2025-12-01 15:33:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1764603230000|2025-12-01 15:33:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1764603240000|2025-12-01 15:34:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1764603250000|2025-12-01 15:34:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|43
1764603260000|2025-12-01 15:34:20|||||||||4
1764603270000|2025-12-01 15:34:30|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|7
1764603280000|2025-12-01 15:34:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|13
1764603290000|2025-12-01 15:34:50|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|17
1764603300000|2025-12-01 15:35:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|26
1764603310000|2025-12-01 15:35:10|||||||||3
1764603320000|2025-12-01 15:35:20|||||||||9
1764603330000|2025-12-01 15:35:30|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|18
1764603340000|2025-12-01 15:35:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1764603350000|2025-12-01 15:35:50|||||||||50
1764603360000|2025-12-01 15:36:00|||||||||14
1764603370000|2025-12-01 15:36:10|19.37|19.21|19.36|19.2|19.39|19.23|19.36|19.2|38
1764603380000|2025-12-01 15:36:20|||||||||74
1764603390000|2025-12-01 15:36:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|36
1764603400000|2025-12-01 15:36:40|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|27
1764603420000|2025-12-01 15:37:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|136
1764603450000|2025-12-01 15:37:30|||||||||4
1764603460000|2025-12-01 15:37:40|||||||||9
1764603470000|2025-12-01 15:37:50|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|74
1764603480000|2025-12-01 15:38:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1764603490000|2025-12-01 15:38:10|||||||||2
1764603500000|2025-12-01 15:38:20|||||||||13
1764603510000|2025-12-01 15:38:30|||||||||2
1764603520000|2025-12-01 15:38:40|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|59
1764603530000|2025-12-01 15:38:50|||||||||22
1764603540000|2025-12-01 15:39:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|21
1764603550000|2025-12-01 15:39:10|||||||||9
1764603560000|2025-12-01 15:39:20|||||||||1
1764603570000|2025-12-01 15:39:30|||||||||43
1764603580000|2025-12-01 15:39:40|||||||||3
1764603590000|2025-12-01 15:39:50|||||||||53
1764603600000|2025-12-01 15:40:00|||||||||2
1764603610000|2025-12-01 15:40:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|12
1764603620000|2025-12-01 15:40:20|||||||||2
1764603630000|2025-12-01 15:40:30|||||||||2
1764603640000|2025-12-01 15:40:40|||||||||18
1764603650000|2025-12-01 15:40:50|||||||||1
1764603660000|2025-12-01 15:41:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|25
1764603670000|2025-12-01 15:41:10|||||||||2
1764603690000|2025-12-01 15:41:30|||||||||1
1764603700000|2025-12-01 15:41:40|||||||||2
1764603720000|2025-12-01 15:42:00|||||||||3
1764603730000|2025-12-01 15:42:10|||||||||49
1764603740000|2025-12-01 15:42:20|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|29
1764603750000|2025-12-01 15:42:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|33
1764603760000|2025-12-01 15:42:40|||||||||2
1764603770000|2025-12-01 15:42:50|||||||||44
1764603780000|2025-12-01 15:43:00|||||||||3
1764603790000|2025-12-01 15:43:10|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|78
1764603800000|2025-12-01 15:43:20|||||||||4
1764603810000|2025-12-01 15:43:30|||||||||41
1764603820000|2025-12-01 15:43:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|21
1764603830000|2025-12-01 15:43:50|||||||||3
1764603840000|2025-12-01 15:44:00|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|19
1764603850000|2025-12-01 15:44:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1764603860000|2025-12-01 15:44:20|||||||||1
1764603870000|2025-12-01 15:44:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1764603880000|2025-12-01 15:44:40|||||||||8
1764603890000|2025-12-01 15:44:50|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|35
1764603900000|2025-12-01 15:45:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1764603910000|2025-12-01 15:45:10|||||||||2
1764603930000|2025-12-01 15:45:30|||||||||9
1764603940000|2025-12-01 15:45:40|||||||||10
1764603950000|2025-12-01 15:45:50|||||||||32
1764603960000|2025-12-01 15:46:00|||||||||6
1764603970000|2025-12-01 15:46:10|||||||||4
1764603980000|2025-12-01 15:46:20|||||||||4
1764603990000|2025-12-01 15:46:30|||||||||1
1764604000000|2025-12-01 15:46:40|||||||||2
1764604010000|2025-12-01 15:46:50|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|25
1764604020000|2025-12-01 15:47:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1764604030000|2025-12-01 15:47:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1764604040000|2025-12-01 15:47:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1764604050000|2025-12-01 15:47:30|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|18
1764604060000|2025-12-01 15:47:40|19.27|19.11|19.29|19.13|19.29|19.13|19.26|19.1|7
1764604070000|2025-12-01 15:47:50|19.27|19.11|19.29|19.13|19.29|19.13|19.26|19.1|7
1764604080000|2025-12-01 15:48:00|19.26|19.1|19.26|19.1|19.29|19.13|19.26|19.1|30
1764604090000|2025-12-01 15:48:10|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|10
1764604110000|2025-12-01 15:48:30|||||||||11
1764604120000|2025-12-01 15:48:40|||||||||1
1764604130000|2025-12-01 15:48:50|||||||||1
1764604140000|2025-12-01 15:49:00|||||||||4
1764604150000|2025-12-01 15:49:10|||||||||1
1764604160000|2025-12-01 15:49:20|||||||||10
1764604170000|2025-12-01 15:49:30|||||||||2
1764604180000|2025-12-01 15:49:40|||||||||3
1764604190000|2025-12-01 15:49:50|||||||||5
1764604200000|2025-12-01 15:50:00|||||||||4
1764604210000|2025-12-01 15:50:10|||||||||3
1764604220000|2025-12-01 15:50:20|||||||||4
1764604230000|2025-12-01 15:50:30|||||||||3
1764604240000|2025-12-01 15:50:40|||||||||4
1764604260000|2025-12-01 15:51:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|11
1764604270000|2025-12-01 15:51:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|52
1764604280000|2025-12-01 15:51:20|||||||||8
1764604290000|2025-12-01 15:51:30|||||||||2
1764604300000|2025-12-01 15:51:40|||||||||3
1764604310000|2025-12-01 15:51:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1764604320000|2025-12-01 15:52:00|||||||||78
1764604330000|2025-12-01 15:52:10|||||||||1
1764604340000|2025-12-01 15:52:20|19.16|19|19.16|19|19.16|19|19.16|19|1
1764604360000|2025-12-01 15:52:40|||||||||5
1764604370000|2025-12-01 15:52:50|||||||||6
1764604380000|2025-12-01 15:53:00|||||||||16
1764604390000|2025-12-01 15:53:10|||||||||9
1764604400000|2025-12-01 15:53:20|||||||||2
1764604410000|2025-12-01 15:53:30|||||||||1
1764604420000|2025-12-01 15:53:40|||||||||3
1764604430000|2025-12-01 15:53:50|||||||||1
1764604440000|2025-12-01 15:54:00|||||||||13
1764604450000|2025-12-01 15:54:10|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|30
1764604460000|2025-12-01 15:54:20|||||||||5
1764604480000|2025-12-01 15:54:40|||||||||1
1764604490000|2025-12-01 15:54:50|||||||||1
1764604500000|2025-12-01 15:55:00|||||||||1
1764604510000|2025-12-01 15:55:10|||||||||23
1764604520000|2025-12-01 15:55:20|||||||||1
1764604530000|2025-12-01 15:55:30|||||||||3
1764604540000|2025-12-01 15:55:40|||||||||4
1764604560000|2025-12-01 15:56:00|||||||||2
1764604570000|2025-12-01 15:56:10|||||||||4
1764604580000|2025-12-01 15:56:20|||||||||4
1764604600000|2025-12-01 15:56:40|||||||||2
1764604610000|2025-12-01 15:56:50|||||||||5
1764604630000|2025-12-01 15:57:10|||||||||1
1764604640000|2025-12-01 15:57:20|||||||||9
1764604650000|2025-12-01 15:57:30|||||||||2
1764604660000|2025-12-01 15:57:40|||||||||2
1764604670000|2025-12-01 15:57:50|||||||||12
1764604680000|2025-12-01 15:58:00|||||||||1
1764604690000|2025-12-01 15:58:10|||||||||4
1764604700000|2025-12-01 15:58:20|||||||||17
1764604710000|2025-12-01 15:58:30|||||||||69
1764604720000|2025-12-01 15:58:40|||||||||17
1764604730000|2025-12-01 15:58:50|||||||||22
1764604740000|2025-12-01 15:59:00|||||||||1
1764604750000|2025-12-01 15:59:10|||||||||23
1764604760000|2025-12-01 15:59:20|||||||||12
1764604770000|2025-12-01 15:59:30|||||||||1
1764604780000|2025-12-01 15:59:40|||||||||13
1764604790000|2025-12-01 15:59:50|||||||||11
1764604800000|2025-12-01 16:00:00|||||||||8
1764604810000|2025-12-01 16:00:10|19.16|19|19.16|19|19.16|19|19.16|19|18
1764604820000|2025-12-01 16:00:20|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|23
1764604830000|2025-12-01 16:00:30|||||||||1
1764604840000|2025-12-01 16:00:40|||||||||23
1764604860000|2025-12-01 16:01:00|||||||||1
1764604870000|2025-12-01 16:01:10|||||||||1
1764604880000|2025-12-01 16:01:20|||||||||6
1764604900000|2025-12-01 16:01:40|||||||||1
1764604910000|2025-12-01 16:01:50|||||||||2
1764604930000|2025-12-01 16:02:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|27
1764604940000|2025-12-01 16:02:20|||||||||4
1764604950000|2025-12-01 16:02:30|||||||||1
1764604960000|2025-12-01 16:02:40|||||||||2
1764604970000|2025-12-01 16:02:50|||||||||52
1764604980000|2025-12-01 16:03:00|||||||||51
1764604990000|2025-12-01 16:03:10|||||||||1
1764605010000|2025-12-01 16:03:30|||||||||3
1764605020000|2025-12-01 16:03:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|67
1764605030000|2025-12-01 16:03:50|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|7
1764605040000|2025-12-01 16:04:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|1
1764605050000|2025-12-01 16:04:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|1
1764605060000|2025-12-01 16:04:20|||||||||7
1764605070000|2025-12-01 16:04:30|||||||||1
1764605080000|2025-12-01 16:04:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|11
1764605100000|2025-12-01 16:05:00|||||||||2
1764605110000|2025-12-01 16:05:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1764605130000|2025-12-01 16:05:30|||||||||2
1764605150000|2025-12-01 16:05:50|||||||||1
1764605160000|2025-12-01 16:06:00|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|45
1764605170000|2025-12-01 16:06:10|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|50
1764605180000|2025-12-01 16:06:20|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|2
1764605190000|2025-12-01 16:06:30|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|7
1764605200000|2025-12-01 16:06:40|||||||||7
1764605210000|2025-12-01 16:06:50|||||||||72
1764605220000|2025-12-01 16:07:00|||||||||59
1764605230000|2025-12-01 16:07:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|42
1764605240000|2025-12-01 16:07:20|||||||||12
1764605250000|2025-12-01 16:07:30|||||||||12
1764605260000|2025-12-01 16:07:40|||||||||3
1764605270000|2025-12-01 16:07:50|||||||||1
1764605280000|2025-12-01 16:08:00|||||||||5
1764605290000|2025-12-01 16:08:10|||||||||3
1764605300000|2025-12-01 16:08:20|||||||||6
1764605310000|2025-12-01 16:08:30|||||||||103
1764605320000|2025-12-01 16:08:40|||||||||18
1764605330000|2025-12-01 16:08:50|||||||||3
1764605340000|2025-12-01 16:09:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|39
1764605350000|2025-12-01 16:09:10|19.17|19.01|19.19|19.03|19.19|19.03|19.16|19|3
1764605360000|2025-12-01 16:09:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|18
1764605380000|2025-12-01 16:09:40|||||||||6
1764605390000|2025-12-01 16:09:50|||||||||3
1764605400000|2025-12-01 16:10:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|16
1764605410000|2025-12-01 16:10:10|19.12|18.96|19.11|18.95|19.14|18.98|19.11|18.95|7
1764605420000|2025-12-01 16:10:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|83
1764605430000|2025-12-01 16:10:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|76
1764605440000|2025-12-01 16:10:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|2
1764605450000|2025-12-01 16:10:50|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|1
1764605480000|2025-12-01 16:11:20|||||||||1
1764605520000|2025-12-01 16:12:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|132
1764605530000|2025-12-01 16:12:10|||||||||7
1764605560000|2025-12-01 16:12:40|||||||||2
1764605580000|2025-12-01 16:13:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|61
1764605590000|2025-12-01 16:13:10|||||||||2
1764605650000|2025-12-01 16:14:10|||||||||5
1764605660000|2025-12-01 16:14:20|||||||||3
1764605670000|2025-12-01 16:14:30|||||||||1
1764605680000|2025-12-01 16:14:40|||||||||2
1764605690000|2025-12-01 16:14:50|19.17|19.01|19.19|19.03|19.19|19.03|19.14|18.98|43
1764605700000|2025-12-01 16:15:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|25
1764605710000|2025-12-01 16:15:10|||||||||1
1764605720000|2025-12-01 16:15:20|||||||||1
1764605730000|2025-12-01 16:15:30|||||||||1
1764605740000|2025-12-01 16:15:40|||||||||2
1764605750000|2025-12-01 16:15:50|||||||||2
1764605770000|2025-12-01 16:16:10|||||||||7
1764605780000|2025-12-01 16:16:20|||||||||1
1764605790000|2025-12-01 16:16:30|||||||||2
1764605800000|2025-12-01 16:16:40|||||||||9
1764605820000|2025-12-01 16:17:00|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|8
1764605840000|2025-12-01 16:17:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1764605850000|2025-12-01 16:17:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|21
1764605860000|2025-12-01 16:17:40|||||||||7
1764605870000|2025-12-01 16:17:50|||||||||2
1764605900000|2025-12-01 16:18:20|19.16|19|19.14|18.98|19.16|19|19.14|18.98|30
1764605910000|2025-12-01 16:18:30|||||||||41
1764605940000|2025-12-01 16:19:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|6
1764605950000|2025-12-01 16:19:10|19.17|19.01|19.16|19|19.19|19.03|19.16|19|74
1764605960000|2025-12-01 16:19:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1764605970000|2025-12-01 16:19:30|19.16|19|19.16|19|19.16|19|19.16|19|5
1764605980000|2025-12-01 16:19:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|16
1764605990000|2025-12-01 16:19:50|||||||||5
1764606000000|2025-12-01 16:20:00|19.16|19|19.16|19|19.16|19|19.16|19|14
1764606010000|2025-12-01 16:20:10|||||||||1
1764606020000|2025-12-01 16:20:20|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|8
1764606030000|2025-12-01 16:20:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|8
1764606040000|2025-12-01 16:20:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|68
1764606060000|2025-12-01 16:21:00|||||||||100
1764606070000|2025-12-01 16:21:10|||||||||10
1764606080000|2025-12-01 16:21:20|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|67
1764606090000|2025-12-01 16:21:30|||||||||4
1764606110000|2025-12-01 16:21:50|||||||||10
1764606130000|2025-12-01 16:22:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|6
1764606150000|2025-12-01 16:22:30|||||||||5
1764606160000|2025-12-01 16:22:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|59
1764606170000|2025-12-01 16:22:50|||||||||3
1764606190000|2025-12-01 16:23:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1764606200000|2025-12-01 16:23:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1764606220000|2025-12-01 16:23:40|||||||||1
1764606230000|2025-12-01 16:23:50|||||||||2
1764606250000|2025-12-01 16:24:10|||||||||2
1764606260000|2025-12-01 16:24:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|6
1764606270000|2025-12-01 16:24:30|||||||||7
1764606290000|2025-12-01 16:24:50|||||||||1
1764606300000|2025-12-01 16:25:00|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|7
1764606310000|2025-12-01 16:25:10|||||||||1
1764606320000|2025-12-01 16:25:20|||||||||3
1764606330000|2025-12-01 16:25:30|||||||||30
1764606340000|2025-12-01 16:25:40|||||||||2
1764606350000|2025-12-01 16:25:50|||||||||4
1764606360000|2025-12-01 16:26:00|||||||||2
1764606370000|2025-12-01 16:26:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1764606380000|2025-12-01 16:26:20|||||||||12
1764606390000|2025-12-01 16:26:30|||||||||2
1764606400000|2025-12-01 16:26:40|||||||||1
1764606410000|2025-12-01 16:26:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1764606420000|2025-12-01 16:27:00|||||||||1
1764606440000|2025-12-01 16:27:20|||||||||2
1764606450000|2025-12-01 16:27:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1764606460000|2025-12-01 16:27:40|||||||||4
1764606470000|2025-12-01 16:27:50|||||||||1
1764606480000|2025-12-01 16:28:00|||||||||7
1764606490000|2025-12-01 16:28:10|||||||||1
1764606500000|2025-12-01 16:28:20|19.14|18.98|19.14|18.98|19.14|18.98|19.11|18.95|62
1764606510000|2025-12-01 16:28:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1764606520000|2025-12-01 16:28:40|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|3
1764606530000|2025-12-01 16:28:50|||||||||1
1764606540000|2025-12-01 16:29:00|||||||||5
1764606550000|2025-12-01 16:29:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1764606560000|2025-12-01 16:29:20|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|0
1764606570000|2025-12-01 16:29:30|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|0
1764606580000|2025-12-01 16:29:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1764606590000|2025-12-01 16:29:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|42
1764606600000|2025-12-01 16:30:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|107
1764606610000|2025-12-01 16:30:10|19.06|18.9|19.06|18.9|19.09|18.93|19.06|18.9|8
1764606620000|2025-12-01 16:30:20|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|35
1764606630000|2025-12-01 16:30:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1764606640000|2025-12-01 16:30:40|||||||||1
1764606660000|2025-12-01 16:31:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|13
1764606670000|2025-12-01 16:31:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1764606680000|2025-12-01 16:31:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|15
1764606690000|2025-12-01 16:31:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1764606700000|2025-12-01 16:31:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1764606730000|2025-12-01 16:32:10|||||||||50
1764606740000|2025-12-01 16:32:20|||||||||1
1764606750000|2025-12-01 16:32:30|||||||||1
1764606760000|2025-12-01 16:32:40|||||||||2
1764606780000|2025-12-01 16:33:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|32
1764606790000|2025-12-01 16:33:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|14
1764606800000|2025-12-01 16:33:20|||||||||2
1764606810000|2025-12-01 16:33:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|44
1764606820000|2025-12-01 16:33:40|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|6
1764606840000|2025-12-01 16:34:00|||||||||1
1764606870000|2025-12-01 16:34:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|20
1764606880000|2025-12-01 16:34:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|16
1764606890000|2025-12-01 16:34:50|||||||||1
1764606900000|2025-12-01 16:35:00|||||||||16
1764606920000|2025-12-01 16:35:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1764606930000|2025-12-01 16:35:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1764606940000|2025-12-01 16:35:40|||||||||1
1764606950000|2025-12-01 16:35:50|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|1
1764606960000|2025-12-01 16:36:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|1
1764606970000|2025-12-01 16:36:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1764606980000|2025-12-01 16:36:20|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|4
1764606990000|2025-12-01 16:36:30|||||||||7
1764607000000|2025-12-01 16:36:40|||||||||2
1764607010000|2025-12-01 16:36:50|||||||||1
1764607020000|2025-12-01 16:37:00|||||||||6
1764607030000|2025-12-01 16:37:10|||||||||1
1764607040000|2025-12-01 16:37:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1764607050000|2025-12-01 16:37:30|||||||||15
1764607060000|2025-12-01 16:37:40|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|1
1764607070000|2025-12-01 16:37:50|||||||||6
1764607080000|2025-12-01 16:38:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|11
1764607090000|2025-12-01 16:38:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1764607110000|2025-12-01 16:38:30|||||||||7
1764607120000|2025-12-01 16:38:40|||||||||4
1764607140000|2025-12-01 16:39:00|||||||||2
1764607150000|2025-12-01 16:39:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1764607170000|2025-12-01 16:39:30|||||||||5
1764607180000|2025-12-01 16:39:40|||||||||5
1764607190000|2025-12-01 16:39:50|||||||||8
1764607200000|2025-12-01 16:40:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|7
1764607210000|2025-12-01 16:40:10|||||||||1
1764607220000|2025-12-01 16:40:20|||||||||32
1764607230000|2025-12-01 16:40:30|||||||||3
1764607250000|2025-12-01 16:40:50|||||||||1
1764607260000|2025-12-01 16:41:00|||||||||2
1764607270000|2025-12-01 16:41:10|||||||||1
1764607280000|2025-12-01 16:41:20|||||||||6
1764607290000|2025-12-01 16:41:30|||||||||2
1764607320000|2025-12-01 16:42:00|||||||||2
1764607330000|2025-12-01 16:42:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|49
1764607340000|2025-12-01 16:42:20|||||||||2
1764607350000|2025-12-01 16:42:30|||||||||9
1764607360000|2025-12-01 16:42:40|||||||||16
1764607380000|2025-12-01 16:43:00|||||||||4
1764607400000|2025-12-01 16:43:20|||||||||5
1764607410000|2025-12-01 16:43:30|||||||||1
1764607420000|2025-12-01 16:43:40|||||||||21
1764607430000|2025-12-01 16:43:50|||||||||15
1764607440000|2025-12-01 16:44:00|||||||||14
1764607460000|2025-12-01 16:44:20|||||||||16
1764607470000|2025-12-01 16:44:30|||||||||7
1764607480000|2025-12-01 16:44:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1764607490000|2025-12-01 16:44:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1764607500000|2025-12-01 16:45:00|||||||||2
1764607530000|2025-12-01 16:45:30|||||||||7
1764607550000|2025-12-01 16:45:50|||||||||7
1764607560000|2025-12-01 16:46:00|||||||||1
1764607570000|2025-12-01 16:46:10|||||||||8
1764607580000|2025-12-01 16:46:20|||||||||10
1764607590000|2025-12-01 16:46:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|22
1764607600000|2025-12-01 16:46:40|||||||||11
1764607620000|2025-12-01 16:47:00|||||||||14
1764607630000|2025-12-01 16:47:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|7
1764607640000|2025-12-01 16:47:20|||||||||4
1764607650000|2025-12-01 16:47:30|||||||||2
1764607660000|2025-12-01 16:47:40|||||||||7
1764607670000|2025-12-01 16:47:50|||||||||3
1764607680000|2025-12-01 16:48:00|||||||||3
1764607690000|2025-12-01 16:48:10|||||||||96
1764607710000|2025-12-01 16:48:30|||||||||4
1764607720000|2025-12-01 16:48:40|||||||||5
1764607730000|2025-12-01 16:48:50|||||||||2
1764607740000|2025-12-01 16:49:00|||||||||5
1764607750000|2025-12-01 16:49:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|87
1764607760000|2025-12-01 16:49:20|||||||||1
1764607770000|2025-12-01 16:49:30|||||||||2
1764607780000|2025-12-01 16:49:40|||||||||12
1764607800000|2025-12-01 16:50:00|||||||||1
1764607830000|2025-12-01 16:50:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|12
1764607840000|2025-12-01 16:50:40|19|18.84|19|18.84|19|18.84|18.99|18.83|6
1764607850000|2025-12-01 16:50:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764607860000|2025-12-01 16:51:00|||||||||13
1764607870000|2025-12-01 16:51:10|||||||||4
1764607880000|2025-12-01 16:51:20|||||||||1
1764607890000|2025-12-01 16:51:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|13
1764607900000|2025-12-01 16:51:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1764607910000|2025-12-01 16:51:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1764607920000|2025-12-01 16:52:00|||||||||2
1764607930000|2025-12-01 16:52:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1764607960000|2025-12-01 16:52:40|||||||||2
1764607990000|2025-12-01 16:53:10|||||||||2
1764608000000|2025-12-01 16:53:20|||||||||17
1764608010000|2025-12-01 16:53:30|||||||||72
1764608020000|2025-12-01 16:53:40|||||||||1
1764608030000|2025-12-01 16:53:50|||||||||2
1764608040000|2025-12-01 16:54:00|||||||||8
1764608050000|2025-12-01 16:54:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|36
1764608060000|2025-12-01 16:54:20|||||||||2
1764608070000|2025-12-01 16:54:30|||||||||1
1764608080000|2025-12-01 16:54:40|||||||||1
1764608110000|2025-12-01 16:55:10|||||||||1
1764608140000|2025-12-01 16:55:40|||||||||12
1764608150000|2025-12-01 16:55:50|||||||||1
1764608160000|2025-12-01 16:56:00|||||||||3
1764608170000|2025-12-01 16:56:10|||||||||5
1764608180000|2025-12-01 16:56:20|||||||||1
1764608190000|2025-12-01 16:56:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1764608200000|2025-12-01 16:56:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|6
1764608210000|2025-12-01 16:56:50|||||||||5
1764608220000|2025-12-01 16:57:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|10
1764608230000|2025-12-01 16:57:10|19.04|18.88|19.03|18.87|19.04|18.88|19.01|18.85|38
1764608240000|2025-12-01 16:57:20|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|26
1764608250000|2025-12-01 16:57:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1764608260000|2025-12-01 16:57:40|||||||||6
1764608280000|2025-12-01 16:58:00|||||||||4
1764608290000|2025-12-01 16:58:10|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|44
1764608300000|2025-12-01 16:58:20|||||||||4
1764608320000|2025-12-01 16:58:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1764608340000|2025-12-01 16:59:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|2
1764608350000|2025-12-01 16:59:10|||||||||2
1764608380000|2025-12-01 16:59:40|||||||||1
1764608390000|2025-12-01 16:59:50|||||||||5
1764608400000|2025-12-01 17:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1764608410000|2025-12-01 17:00:10|||||||||2
1764608420000|2025-12-01 17:00:20|||||||||7
1764608430000|2025-12-01 17:00:30|||||||||1
1764608440000|2025-12-01 17:00:40|||||||||2
1764608450000|2025-12-01 17:00:50|||||||||17
1764608470000|2025-12-01 17:01:10|||||||||5
1764608480000|2025-12-01 17:01:20|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|43
1764608490000|2025-12-01 17:01:30|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|28
1764608500000|2025-12-01 17:01:40|||||||||1
1764608520000|2025-12-01 17:02:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1764608530000|2025-12-01 17:02:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|16
1764608550000|2025-12-01 17:02:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1764608560000|2025-12-01 17:02:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1764608580000|2025-12-01 17:03:00|||||||||1
1764608610000|2025-12-01 17:03:30|||||||||1
1764608640000|2025-12-01 17:04:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|3
1764608650000|2025-12-01 17:04:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764608660000|2025-12-01 17:04:20|19|18.84|18.96|18.8|19|18.84|18.96|18.8|38
1764608680000|2025-12-01 17:04:40|||||||||1
1764608690000|2025-12-01 17:04:50|||||||||20
1764608700000|2025-12-01 17:05:00|||||||||1
1764608710000|2025-12-01 17:05:10|||||||||1
1764608720000|2025-12-01 17:05:20|||||||||54
1764608730000|2025-12-01 17:05:30|||||||||6
1764608740000|2025-12-01 17:05:40|||||||||3
1764608750000|2025-12-01 17:05:50|||||||||10
1764608760000|2025-12-01 17:06:00|||||||||1
1764608770000|2025-12-01 17:06:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1764608780000|2025-12-01 17:06:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|34
1764608790000|2025-12-01 17:06:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|28
1764608800000|2025-12-01 17:06:40|||||||||3
1764608810000|2025-12-01 17:06:50|||||||||7
1764608820000|2025-12-01 17:07:00|||||||||2
1764608830000|2025-12-01 17:07:10|||||||||1
1764608840000|2025-12-01 17:07:20|||||||||12
1764608860000|2025-12-01 17:07:40|||||||||3
1764608880000|2025-12-01 17:08:00|||||||||4
1764608890000|2025-12-01 17:08:10|||||||||3
1764608910000|2025-12-01 17:08:30|||||||||1
1764608920000|2025-12-01 17:08:40|||||||||4
1764608940000|2025-12-01 17:09:00|||||||||5
1764608950000|2025-12-01 17:09:10|||||||||3
1764608960000|2025-12-01 17:09:20|||||||||7
1764608980000|2025-12-01 17:09:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|53
1764608990000|2025-12-01 17:09:50|||||||||25
1764609000000|2025-12-01 17:10:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1764609010000|2025-12-01 17:10:10|||||||||1
1764609030000|2025-12-01 17:10:30|||||||||2
1764609040000|2025-12-01 17:10:40|||||||||1
1764609090000|2025-12-01 17:11:30|||||||||8
1764609100000|2025-12-01 17:11:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|23
1764609110000|2025-12-01 17:11:50|||||||||3
1764609130000|2025-12-01 17:12:10|||||||||8
1764609140000|2025-12-01 17:12:20|||||||||2
1764609150000|2025-12-01 17:12:30|||||||||7
1764609170000|2025-12-01 17:12:50|||||||||2
1764609180000|2025-12-01 17:13:00|||||||||4
1764609190000|2025-12-01 17:13:10|||||||||8
1764609200000|2025-12-01 17:13:20|||||||||4
1764609210000|2025-12-01 17:13:30|||||||||2
1764609220000|2025-12-01 17:13:40|||||||||1
1764609230000|2025-12-01 17:13:50|||||||||4
1764609240000|2025-12-01 17:14:00|||||||||3
1764609250000|2025-12-01 17:14:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|147
1764609290000|2025-12-01 17:14:50|||||||||3
1764609300000|2025-12-01 17:15:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|60
1764609310000|2025-12-01 17:15:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|34
1764609320000|2025-12-01 17:15:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|40
1764609330000|2025-12-01 17:15:30|||||||||4
1764609340000|2025-12-01 17:15:40|||||||||2
1764609350000|2025-12-01 17:15:50|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|70
1764609360000|2025-12-01 17:16:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|23
1764609370000|2025-12-01 17:16:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|42
1764609380000|2025-12-01 17:16:20|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|3
1764609390000|2025-12-01 17:16:30|||||||||4
1764609400000|2025-12-01 17:16:40|||||||||2
1764609410000|2025-12-01 17:16:50|||||||||3
1764609450000|2025-12-01 17:17:30|||||||||2
1764609470000|2025-12-01 17:17:50|||||||||3
1764609480000|2025-12-01 17:18:00|||||||||1
1764609490000|2025-12-01 17:18:10|||||||||12
1764609500000|2025-12-01 17:18:20|||||||||4
1764609510000|2025-12-01 17:18:30|||||||||3
1764609520000|2025-12-01 17:18:40|||||||||5
1764609530000|2025-12-01 17:18:50|||||||||1
1764609540000|2025-12-01 17:19:00|||||||||1
1764609560000|2025-12-01 17:19:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1764609570000|2025-12-01 17:19:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1764609580000|2025-12-01 17:19:40|||||||||12
1764609590000|2025-12-01 17:19:50|||||||||1
1764609600000|2025-12-01 17:20:00|18.93|18.77|18.96|18.8|18.96|18.8|18.91|18.75|15
1764609610000|2025-12-01 17:20:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|20
1764609620000|2025-12-01 17:20:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1764609630000|2025-12-01 17:20:30|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|19
1764609640000|2025-12-01 17:20:40|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|3
1764609650000|2025-12-01 17:20:50|||||||||53
1764609660000|2025-12-01 17:21:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|27
1764609670000|2025-12-01 17:21:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|99
1764609680000|2025-12-01 17:21:20|||||||||52
1764609700000|2025-12-01 17:21:40|||||||||2
1764609710000|2025-12-01 17:21:50|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|17
1764609720000|2025-12-01 17:22:00|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|53
1764609730000|2025-12-01 17:22:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|19
1764609740000|2025-12-01 17:22:20|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|34
1764609750000|2025-12-01 17:22:30|||||||||4
1764609760000|2025-12-01 17:22:40|||||||||7
1764609770000|2025-12-01 17:22:50|||||||||11
1764609780000|2025-12-01 17:23:00|||||||||4
1764609790000|2025-12-01 17:23:10|||||||||6
1764609800000|2025-12-01 17:23:20|||||||||2
1764609810000|2025-12-01 17:23:30|||||||||1
1764609820000|2025-12-01 17:23:40|18.93|18.77|18.96|18.8|18.96|18.8|18.91|18.75|6
1764609840000|2025-12-01 17:24:00|||||||||2
1764609850000|2025-12-01 17:24:10|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|5
1764609870000|2025-12-01 17:24:30|||||||||3
1764609880000|2025-12-01 17:24:40|||||||||2
1764609890000|2025-12-01 17:24:50|||||||||1
1764609930000|2025-12-01 17:25:30|||||||||2
1764609940000|2025-12-01 17:25:40|||||||||1
1764609950000|2025-12-01 17:25:50|||||||||4
1764609960000|2025-12-01 17:26:00|||||||||3
1764609980000|2025-12-01 17:26:20|||||||||1
1764610000000|2025-12-01 17:26:40|||||||||2
1764610010000|2025-12-01 17:26:50|||||||||10
1764610020000|2025-12-01 17:27:00|||||||||1
1764610030000|2025-12-01 17:27:10|||||||||2
1764610040000|2025-12-01 17:27:20|||||||||2
1764610050000|2025-12-01 17:27:30|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|34
1764610060000|2025-12-01 17:27:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|2
1764610070000|2025-12-01 17:27:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1764610080000|2025-12-01 17:28:00|||||||||2
1764610100000|2025-12-01 17:28:20|||||||||1
1764610140000|2025-12-01 17:29:00|||||||||2
1764610150000|2025-12-01 17:29:10|||||||||1
1764610160000|2025-12-01 17:29:20|||||||||2
1764610170000|2025-12-01 17:29:30|||||||||14
1764610190000|2025-12-01 17:29:50|||||||||12
1764610220000|2025-12-01 17:30:20|||||||||4
1764610230000|2025-12-01 17:30:30|||||||||23
1764610240000|2025-12-01 17:30:40|||||||||10
1764610250000|2025-12-01 17:30:50|||||||||7
1764610260000|2025-12-01 17:31:00|||||||||3
1764610290000|2025-12-01 17:31:30|||||||||1
1764610300000|2025-12-01 17:31:40|||||||||27
1764610310000|2025-12-01 17:31:50|||||||||2
1764610320000|2025-12-01 17:32:00|||||||||5
1764610360000|2025-12-01 17:32:40|||||||||1
1764610380000|2025-12-01 17:33:00|||||||||15
1764610390000|2025-12-01 17:33:10|||||||||4
1764610400000|2025-12-01 17:33:20|||||||||4
1764610430000|2025-12-01 17:33:50|||||||||1
1764610450000|2025-12-01 17:34:10|||||||||1
1764610460000|2025-12-01 17:34:20|||||||||12
1764610470000|2025-12-01 17:34:30|||||||||1
1764610480000|2025-12-01 17:34:40|||||||||5
1764610500000|2025-12-01 17:35:00|||||||||1
1764610510000|2025-12-01 17:35:10|||||||||5
1764610520000|2025-12-01 17:35:20|||||||||4
1764610530000|2025-12-01 17:35:30|||||||||3
1764610540000|2025-12-01 17:35:40|||||||||1
1764610570000|2025-12-01 17:36:10|||||||||2
1764610580000|2025-12-01 17:36:20|||||||||1
1764610590000|2025-12-01 17:36:30|||||||||7
1764610600000|2025-12-01 17:36:40|||||||||2
1764610610000|2025-12-01 17:36:50|||||||||5
1764610620000|2025-12-01 17:37:00|||||||||4
1764610630000|2025-12-01 17:37:10|||||||||10
1764610640000|2025-12-01 17:37:20|||||||||2
1764610650000|2025-12-01 17:37:30|||||||||2
1764610660000|2025-12-01 17:37:40|||||||||4
1764610670000|2025-12-01 17:37:50|||||||||3
1764610680000|2025-12-01 17:38:00|||||||||7
1764610690000|2025-12-01 17:38:10|||||||||3
1764610700000|2025-12-01 17:38:20|||||||||4
1764610720000|2025-12-01 17:38:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1764610730000|2025-12-01 17:38:50|18.93|18.77|18.91|18.75|18.94|18.78|18.91|18.75|55
1764610740000|2025-12-01 17:39:00|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|58
1764610760000|2025-12-01 17:39:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1764610770000|2025-12-01 17:39:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1764610780000|2025-12-01 17:39:40|||||||||19
1764610790000|2025-12-01 17:39:50|||||||||13
1764610800000|2025-12-01 17:40:00|||||||||6
1764610810000|2025-12-01 17:40:10|||||||||2
1764610820000|2025-12-01 17:40:20|||||||||4
1764610840000|2025-12-01 17:40:40|||||||||3
1764610850000|2025-12-01 17:40:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1764610860000|2025-12-01 17:41:00|||||||||5
1764610870000|2025-12-01 17:41:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1764610880000|2025-12-01 17:41:20|||||||||2
1764610890000|2025-12-01 17:41:30|||||||||6
1764610900000|2025-12-01 17:41:40|||||||||2
1764610920000|2025-12-01 17:42:00|||||||||3
1764610930000|2025-12-01 17:42:10|||||||||1
1764610940000|2025-12-01 17:42:20|||||||||1
1764610950000|2025-12-01 17:42:30|||||||||2
1764610960000|2025-12-01 17:42:40|||||||||4
1764610970000|2025-12-01 17:42:50|||||||||2
1764610980000|2025-12-01 17:43:00|||||||||7
1764610990000|2025-12-01 17:43:10|||||||||6
1764611000000|2025-12-01 17:43:20|||||||||3
1764611030000|2025-12-01 17:43:50|||||||||10
1764611040000|2025-12-01 17:44:00|||||||||4
1764611050000|2025-12-01 17:44:10|||||||||2
1764611060000|2025-12-01 17:44:20|||||||||2
1764611070000|2025-12-01 17:44:30|||||||||5
1764611100000|2025-12-01 17:45:00|||||||||1
1764611110000|2025-12-01 17:45:10|||||||||4
1764611120000|2025-12-01 17:45:20|||||||||14
1764611130000|2025-12-01 17:45:30|||||||||1
1764611140000|2025-12-01 17:45:40|||||||||28
1764611150000|2025-12-01 17:45:50|||||||||4
1764611160000|2025-12-01 17:46:00|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|106
1764611170000|2025-12-01 17:46:10|||||||||9
1764611180000|2025-12-01 17:46:20|||||||||45
1764611190000|2025-12-01 17:46:30|||||||||11
1764611210000|2025-12-01 17:46:50|||||||||1
1764611220000|2025-12-01 17:47:00|||||||||19
1764611230000|2025-12-01 17:47:10|||||||||9
1764611240000|2025-12-01 17:47:20|||||||||26
1764611250000|2025-12-01 17:47:30|||||||||5
1764611260000|2025-12-01 17:47:40|||||||||4
1764611270000|2025-12-01 17:47:50|||||||||2
1764611280000|2025-12-01 17:48:00|||||||||1
1764611290000|2025-12-01 17:48:10|||||||||2
1764611300000|2025-12-01 17:48:20|||||||||15
1764611310000|2025-12-01 17:48:30|||||||||4
1764611320000|2025-12-01 17:48:40|||||||||1
1764611330000|2025-12-01 17:48:50|||||||||3
1764611340000|2025-12-01 17:49:00|||||||||5
1764611350000|2025-12-01 17:49:10|||||||||14
1764611360000|2025-12-01 17:49:20|||||||||9
1764611370000|2025-12-01 17:49:30|||||||||3
1764611380000|2025-12-01 17:49:40|||||||||1
1764611390000|2025-12-01 17:49:50|||||||||18
1764611400000|2025-12-01 17:50:00|||||||||1
1764611410000|2025-12-01 17:50:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|50
1764611420000|2025-12-01 17:50:20|||||||||1
1764611450000|2025-12-01 17:50:50|||||||||2
1764611460000|2025-12-01 17:51:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|19
1764611470000|2025-12-01 17:51:10|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|0
1764611480000|2025-12-01 17:51:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1764611490000|2025-12-01 17:51:30|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|2
1764611500000|2025-12-01 17:51:40|||||||||1
1764611510000|2025-12-01 17:51:50|18.95|18.79|18.94|18.78|18.97|18.81|18.94|18.78|1
1764611520000|2025-12-01 17:52:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|13
1764611530000|2025-12-01 17:52:10|||||||||1
1764611540000|2025-12-01 17:52:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1764611550000|2025-12-01 17:52:30|||||||||1
1764611560000|2025-12-01 17:52:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|6
1764611580000|2025-12-01 17:53:00|||||||||2
1764611590000|2025-12-01 17:53:10|||||||||4
1764611600000|2025-12-01 17:53:20|||||||||6
1764611610000|2025-12-01 17:53:30|||||||||1
1764611620000|2025-12-01 17:53:40|||||||||20
1764611630000|2025-12-01 17:53:50|||||||||3
1764611640000|2025-12-01 17:54:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1764611660000|2025-12-01 17:54:20|||||||||23
1764611670000|2025-12-01 17:54:30|||||||||2
1764611680000|2025-12-01 17:54:40|||||||||1
1764611690000|2025-12-01 17:54:50|||||||||2
1764611700000|2025-12-01 17:55:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|1
1764611710000|2025-12-01 17:55:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764611720000|2025-12-01 17:55:20|||||||||20
1764611750000|2025-12-01 17:55:50|||||||||1
1764611760000|2025-12-01 17:56:00|||||||||2
1764611770000|2025-12-01 17:56:10|||||||||3
1764611780000|2025-12-01 17:56:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|19
1764611790000|2025-12-01 17:56:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764611800000|2025-12-01 17:56:40|||||||||26
1764611810000|2025-12-01 17:56:50|||||||||3
1764611820000|2025-12-01 17:57:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|65
1764611830000|2025-12-01 17:57:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|30
1764611840000|2025-12-01 17:57:20|||||||||3
1764611850000|2025-12-01 17:57:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|7
1764611860000|2025-12-01 17:57:40|||||||||3
1764611870000|2025-12-01 17:57:50|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|42
1764611880000|2025-12-01 17:58:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|2
1764611890000|2025-12-01 17:58:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1764611900000|2025-12-01 17:58:20|||||||||1
1764611910000|2025-12-01 17:58:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1764611920000|2025-12-01 17:58:40|||||||||1
1764611930000|2025-12-01 17:58:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|30
1764611940000|2025-12-01 17:59:00|||||||||20
1764611950000|2025-12-01 17:59:10|||||||||6
1764611960000|2025-12-01 17:59:20|18.99|18.83|18.98|18.82|18.99|18.83|18.97|18.81|13
1764611970000|2025-12-01 17:59:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|2
1764611980000|2025-12-01 17:59:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|38
1764611990000|2025-12-01 17:59:50|||||||||10
1764612000000|2025-12-01 18:00:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|54
1764612010000|2025-12-01 18:00:10|||||||||9
1764612030000|2025-12-01 18:00:30|||||||||1
1764612040000|2025-12-01 18:00:40|||||||||3
1764612060000|2025-12-01 18:01:00|||||||||2
1764612070000|2025-12-01 18:01:10|||||||||2
1764612100000|2025-12-01 18:01:40|||||||||2
1764612110000|2025-12-01 18:01:50|||||||||1
1764612120000|2025-12-01 18:02:00|||||||||1
1764612130000|2025-12-01 18:02:10|||||||||14
1764612150000|2025-12-01 18:02:30|||||||||2
1764612180000|2025-12-01 18:03:00|||||||||17
1764612190000|2025-12-01 18:03:10|||||||||2
1764612200000|2025-12-01 18:03:20|||||||||1
1764612210000|2025-12-01 18:03:30|||||||||1
1764612240000|2025-12-01 18:04:00|||||||||1
1764612250000|2025-12-01 18:04:10|||||||||14
1764612270000|2025-12-01 18:04:30|||||||||1
1764612280000|2025-12-01 18:04:40|||||||||1
1764612290000|2025-12-01 18:04:50|||||||||12
1764612300000|2025-12-01 18:05:00|||||||||6
1764612320000|2025-12-01 18:05:20|||||||||1
1764612330000|2025-12-01 18:05:30|||||||||1
1764612340000|2025-12-01 18:05:40|||||||||4
1764612360000|2025-12-01 18:06:00|||||||||5
1764612390000|2025-12-01 18:06:30|||||||||3
1764612400000|2025-12-01 18:06:40|||||||||6
1764612410000|2025-12-01 18:06:50|||||||||1
1764612430000|2025-12-01 18:07:10|||||||||7
1764612440000|2025-12-01 18:07:20|||||||||3
1764612450000|2025-12-01 18:07:30|||||||||9
1764612460000|2025-12-01 18:07:40|||||||||1
1764612470000|2025-12-01 18:07:50|||||||||2
1764612480000|2025-12-01 18:08:00|||||||||3
1764612500000|2025-12-01 18:08:20|||||||||3
1764612520000|2025-12-01 18:08:40|||||||||3
1764612540000|2025-12-01 18:09:00|||||||||2
1764612550000|2025-12-01 18:09:10|||||||||1
1764612560000|2025-12-01 18:09:20|||||||||5
1764612610000|2025-12-01 18:10:10|||||||||5
1764612620000|2025-12-01 18:10:20|||||||||16
1764612630000|2025-12-01 18:10:30|||||||||2
1764612640000|2025-12-01 18:10:40|||||||||4
1764612650000|2025-12-01 18:10:50|||||||||1
1764612660000|2025-12-01 18:11:00|||||||||2
1764612680000|2025-12-01 18:11:20|||||||||26
1764612690000|2025-12-01 18:11:30|||||||||2
1764612720000|2025-12-01 18:12:00|||||||||4
1764612730000|2025-12-01 18:12:10|||||||||2
1764612760000|2025-12-01 18:12:40|||||||||8
1764612770000|2025-12-01 18:12:50|||||||||8
1764612780000|2025-12-01 18:13:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1764612790000|2025-12-01 18:13:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1764612830000|2025-12-01 18:13:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|127
1764612840000|2025-12-01 18:14:00|||||||||2
1764612850000|2025-12-01 18:14:10|||||||||1
1764612890000|2025-12-01 18:14:50|||||||||2
1764612920000|2025-12-01 18:15:20|||||||||5
1764612940000|2025-12-01 18:15:40|||||||||15
1764612950000|2025-12-01 18:15:50|||||||||6
1764612960000|2025-12-01 18:16:00|||||||||6
1764612970000|2025-12-01 18:16:10|||||||||3
1764612980000|2025-12-01 18:16:20|||||||||5
1764613010000|2025-12-01 18:16:50|||||||||2
1764613050000|2025-12-01 18:17:30|||||||||3
1764613120000|2025-12-01 18:18:40|||||||||3
1764613130000|2025-12-01 18:18:50|||||||||10
1764613150000|2025-12-01 18:19:10|||||||||1
1764613190000|2025-12-01 18:19:50|||||||||2
1764613200000|2025-12-01 18:20:00|||||||||48
1764613250000|2025-12-01 18:20:50|||||||||1
1764613260000|2025-12-01 18:21:00|||||||||1
1764613270000|2025-12-01 18:21:10|||||||||1
1764613290000|2025-12-01 18:21:30|||||||||1
1764613320000|2025-12-01 18:22:00|||||||||2
1764613330000|2025-12-01 18:22:10|||||||||6
1764613340000|2025-12-01 18:22:20|||||||||1
1764613350000|2025-12-01 18:22:30|||||||||1
1764613370000|2025-12-01 18:22:50|||||||||2
1764613390000|2025-12-01 18:23:10|||||||||1
1764613410000|2025-12-01 18:23:30|||||||||1
1764613450000|2025-12-01 18:24:10|||||||||1
1764613460000|2025-12-01 18:24:20|||||||||1
1764613470000|2025-12-01 18:24:30|||||||||3
1764613480000|2025-12-01 18:24:40|||||||||1
1764613490000|2025-12-01 18:24:50|||||||||2
1764613520000|2025-12-01 18:25:20|||||||||1
1764613530000|2025-12-01 18:25:30|||||||||1
1764613560000|2025-12-01 18:26:00|||||||||18
1764613580000|2025-12-01 18:26:20|||||||||13
1764613620000|2025-12-01 18:27:00|||||||||1
1764613630000|2025-12-01 18:27:10|||||||||1
1764613650000|2025-12-01 18:27:30|||||||||2
1764613670000|2025-12-01 18:27:50|||||||||1
1764613690000|2025-12-01 18:28:10|||||||||1
1764613700000|2025-12-01 18:28:20|||||||||11
1764613710000|2025-12-01 18:28:30|||||||||1
1764613720000|2025-12-01 18:28:40|||||||||3
1764613740000|2025-12-01 18:29:00|||||||||5
1764613770000|2025-12-01 18:29:30|||||||||1
1764613790000|2025-12-01 18:29:50|||||||||1
1764613810000|2025-12-01 18:30:10|||||||||21
1764613820000|2025-12-01 18:30:20|||||||||3
1764613830000|2025-12-01 18:30:30|||||||||11
1764613840000|2025-12-01 18:30:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|33
1764613850000|2025-12-01 18:30:50|||||||||4
1764613860000|2025-12-01 18:31:00|||||||||22
1764613880000|2025-12-01 18:31:20|||||||||1
1764613900000|2025-12-01 18:31:40|||||||||1
1764613910000|2025-12-01 18:31:50|||||||||1
1764613920000|2025-12-01 18:32:00|||||||||2
1764613930000|2025-12-01 18:32:10|||||||||2
1764613950000|2025-12-01 18:32:30|||||||||1
1764613970000|2025-12-01 18:32:50|||||||||1
1764613980000|2025-12-01 18:33:00|||||||||4
1764613990000|2025-12-01 18:33:10|||||||||15
1764614000000|2025-12-01 18:33:20|||||||||1
1764614010000|2025-12-01 18:33:30|||||||||1
1764614020000|2025-12-01 18:33:40|||||||||7
1764614040000|2025-12-01 18:34:00|||||||||2
1764614050000|2025-12-01 18:34:10|||||||||2
1764614060000|2025-12-01 18:34:20|||||||||3
1764614070000|2025-12-01 18:34:30|||||||||28
1764614080000|2025-12-01 18:34:40|||||||||3
1764614100000|2025-12-01 18:35:00|||||||||2
1764614110000|2025-12-01 18:35:10|||||||||1
1764614120000|2025-12-01 18:35:20|||||||||1
1764614140000|2025-12-01 18:35:40|||||||||1
1764614160000|2025-12-01 18:36:00|||||||||3
1764614170000|2025-12-01 18:36:10|||||||||25
1764614180000|2025-12-01 18:36:20|||||||||3
1764614190000|2025-12-01 18:36:30|||||||||10
1764614210000|2025-12-01 18:36:50|||||||||5
1764614220000|2025-12-01 18:37:00|||||||||4
1764614240000|2025-12-01 18:37:20|||||||||1
1764614250000|2025-12-01 18:37:30|||||||||25
1764614270000|2025-12-01 18:37:50|||||||||5
1764614290000|2025-12-01 18:38:10|||||||||2
1764614310000|2025-12-01 18:38:30|||||||||2
1764614330000|2025-12-01 18:38:50|||||||||19
1764614340000|2025-12-01 18:39:00|||||||||2
1764614360000|2025-12-01 18:39:20|||||||||1
1764614380000|2025-12-01 18:39:40|||||||||1
1764614390000|2025-12-01 18:39:50|||||||||12
1764614400000|2025-12-01 18:40:00|||||||||26
1764614410000|2025-12-01 18:40:10|||||||||4
1764614420000|2025-12-01 18:40:20|||||||||3
1764614430000|2025-12-01 18:40:30|||||||||2
1764614440000|2025-12-01 18:40:40|||||||||1
1764614450000|2025-12-01 18:40:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1764614460000|2025-12-01 18:41:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1764614470000|2025-12-01 18:41:10|||||||||14
1764614530000|2025-12-01 18:42:10|||||||||27
1764614540000|2025-12-01 18:42:20|||||||||10
1764614550000|2025-12-01 18:42:30|||||||||16
1764614560000|2025-12-01 18:42:40|||||||||1
1764614590000|2025-12-01 18:43:10|||||||||2
1764614630000|2025-12-01 18:43:50|||||||||4
1764614640000|2025-12-01 18:44:00|||||||||15
1764614660000|2025-12-01 18:44:20|||||||||1
1764614670000|2025-12-01 18:44:30|||||||||3
1764614690000|2025-12-01 18:44:50|||||||||5
1764614700000|2025-12-01 18:45:00|||||||||1
1764614710000|2025-12-01 18:45:10|||||||||3
1764614720000|2025-12-01 18:45:20|||||||||4
1764614750000|2025-12-01 18:45:50|||||||||2
1764614760000|2025-12-01 18:46:00|||||||||14
1764614770000|2025-12-01 18:46:10|||||||||4
1764614780000|2025-12-01 18:46:20|||||||||2
1764614790000|2025-12-01 18:46:30|||||||||3
1764614800000|2025-12-01 18:46:40|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|4
1764614810000|2025-12-01 18:46:50|||||||||173
1764614840000|2025-12-01 18:47:20|||||||||19
1764614880000|2025-12-01 18:48:00|||||||||1
1764614890000|2025-12-01 18:48:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|114
1764614900000|2025-12-01 18:48:20|||||||||2
1764614930000|2025-12-01 18:48:50|||||||||2
1764614990000|2025-12-01 18:49:50|||||||||1
1764615000000|2025-12-01 18:50:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|32
1764615010000|2025-12-01 18:50:10|||||||||11
1764615030000|2025-12-01 18:50:30|||||||||10
1764615050000|2025-12-01 18:50:50|||||||||6
1764615060000|2025-12-01 18:51:00|||||||||6
1764615070000|2025-12-01 18:51:10|||||||||3
1764615080000|2025-12-01 18:51:20|||||||||55
1764615110000|2025-12-01 18:51:50|||||||||1
1764615120000|2025-12-01 18:52:00|||||||||23
1764615210000|2025-12-01 18:53:30|||||||||5
1764615240000|2025-12-01 18:54:00|||||||||12
1764615270000|2025-12-01 18:54:30|||||||||2
1764615280000|2025-12-01 18:54:40|||||||||13
1764615290000|2025-12-01 18:54:50|||||||||1
1764615310000|2025-12-01 18:55:10|||||||||1
1764615320000|2025-12-01 18:55:20|||||||||4
1764615340000|2025-12-01 18:55:40|||||||||2
1764615360000|2025-12-01 18:56:00|||||||||2
1764615370000|2025-12-01 18:56:10|||||||||3
1764615390000|2025-12-01 18:56:30|||||||||3
1764615400000|2025-12-01 18:56:40|||||||||8
1764615410000|2025-12-01 18:56:50|||||||||11
1764615420000|2025-12-01 18:57:00|||||||||53
1764615430000|2025-12-01 18:57:10|||||||||3
1764615450000|2025-12-01 18:57:30|||||||||1
1764615460000|2025-12-01 18:57:40|||||||||10
1764615470000|2025-12-01 18:57:50|||||||||1
1764615480000|2025-12-01 18:58:00|||||||||2
1764615490000|2025-12-01 18:58:10|||||||||9
1764615500000|2025-12-01 18:58:20|||||||||3
1764615510000|2025-12-01 18:58:30|||||||||7
1764615530000|2025-12-01 18:58:50|||||||||5
1764615540000|2025-12-01 18:59:00|||||||||2
1764615550000|2025-12-01 18:59:10|||||||||2
1764615560000|2025-12-01 18:59:20|||||||||1
1764615570000|2025-12-01 18:59:30|||||||||1
1764615580000|2025-12-01 18:59:40|||||||||3
1764615590000|2025-12-01 18:59:50|||||||||15
1764615600000|2025-12-01 19:00:00|||||||||1
1764615610000|2025-12-01 19:00:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1764615620000|2025-12-01 19:00:20|||||||||7
1764615640000|2025-12-01 19:00:40|||||||||2
1764615650000|2025-12-01 19:00:50|||||||||2
1764615660000|2025-12-01 19:01:00|||||||||10
1764615670000|2025-12-01 19:01:10|||||||||1
1764615680000|2025-12-01 19:01:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764615710000|2025-12-01 19:01:50|||||||||80
1764615720000|2025-12-01 19:02:00|||||||||3
1764615730000|2025-12-01 19:02:10|||||||||2
1764615750000|2025-12-01 19:02:30|||||||||2
1764615760000|2025-12-01 19:02:40|||||||||19
1764615770000|2025-12-01 19:02:50|||||||||14
1764615780000|2025-12-01 19:03:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1764615790000|2025-12-01 19:03:10|||||||||1
1764615800000|2025-12-01 19:03:20|||||||||2
1764615810000|2025-12-01 19:03:30|||||||||2
1764615840000|2025-12-01 19:04:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1764615850000|2025-12-01 19:04:10|||||||||3
1764615860000|2025-12-01 19:04:20|||||||||1
1764615870000|2025-12-01 19:04:30|||||||||1
1764615880000|2025-12-01 19:04:40|||||||||2
1764615900000|2025-12-01 19:05:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|38
1764615910000|2025-12-01 19:05:10|||||||||2
1764615930000|2025-12-01 19:05:30|||||||||6
1764615940000|2025-12-01 19:05:40|||||||||1
1764615960000|2025-12-01 19:06:00|||||||||9
1764615980000|2025-12-01 19:06:20|||||||||11
1764615990000|2025-12-01 19:06:30|||||||||98
1764616010000|2025-12-01 19:06:50|||||||||4
1764616020000|2025-12-01 19:07:00|18.98|18.82|18.94|18.78|18.99|18.83|18.94|18.78|34
1764616030000|2025-12-01 19:07:10|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|32
1764616040000|2025-12-01 19:07:20|||||||||1
1764616050000|2025-12-01 19:07:30|18.96|18.8|18.96|18.8|18.98|18.82|18.94|18.78|11
1764616060000|2025-12-01 19:07:40|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|3
1764616090000|2025-12-01 19:08:10|||||||||2
1764616120000|2025-12-01 19:08:40|||||||||2
1764616140000|2025-12-01 19:09:00|||||||||1
1764616150000|2025-12-01 19:09:10|||||||||29
1764616160000|2025-12-01 19:09:20|||||||||50
1764616170000|2025-12-01 19:09:30|||||||||2
1764616180000|2025-12-01 19:09:40|||||||||3
1764616190000|2025-12-01 19:09:50|||||||||2
1764616240000|2025-12-01 19:10:40|||||||||2
1764616250000|2025-12-01 19:10:50|||||||||1
1764616260000|2025-12-01 19:11:00|||||||||1
1764616270000|2025-12-01 19:11:10|||||||||3
1764616280000|2025-12-01 19:11:20|||||||||1
1764616310000|2025-12-01 19:11:50|||||||||1
1764616320000|2025-12-01 19:12:00|||||||||1
1764616330000|2025-12-01 19:12:10|||||||||1
1764616340000|2025-12-01 19:12:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|77
1764616350000|2025-12-01 19:12:30|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|36
1764616360000|2025-12-01 19:12:40|19.01|18.85|18.99|18.83|19.02|18.86|18.99|18.83|41
1764616370000|2025-12-01 19:12:50|||||||||5
1764616420000|2025-12-01 19:13:40|||||||||2
1764616430000|2025-12-01 19:13:50|||||||||10
1764616440000|2025-12-01 19:14:00|||||||||3
1764616450000|2025-12-01 19:14:10|||||||||2
1764616470000|2025-12-01 19:14:30|||||||||24
1764616480000|2025-12-01 19:14:40|||||||||1
1764616490000|2025-12-01 19:14:50|||||||||2
1764616510000|2025-12-01 19:15:10|||||||||2
1764616520000|2025-12-01 19:15:20|||||||||2
1764616560000|2025-12-01 19:16:00|||||||||33
1764616570000|2025-12-01 19:16:10|||||||||3
1764616580000|2025-12-01 19:16:20|||||||||20
1764616600000|2025-12-01 19:16:40|||||||||2
1764616630000|2025-12-01 19:17:10|||||||||3
1764616670000|2025-12-01 19:17:50|||||||||3
1764616680000|2025-12-01 19:18:00|||||||||2
1764616690000|2025-12-01 19:18:10|||||||||1
1764616700000|2025-12-01 19:18:20|||||||||8
1764616710000|2025-12-01 19:18:30|||||||||1
1764616720000|2025-12-01 19:18:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|111
1764616730000|2025-12-01 19:18:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1764616740000|2025-12-01 19:19:00|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|32
1764616750000|2025-12-01 19:19:10|||||||||2
1764616770000|2025-12-01 19:19:30|||||||||4
1764616780000|2025-12-01 19:19:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|14
1764616790000|2025-12-01 19:19:50|||||||||2
1764616800000|2025-12-01 19:20:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|30
1764616810000|2025-12-01 19:20:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|51
1764616830000|2025-12-01 19:20:30|||||||||54
1764616850000|2025-12-01 19:20:50|||||||||1
1764616860000|2025-12-01 19:21:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|13
1764616890000|2025-12-01 19:21:30|||||||||4
1764616910000|2025-12-01 19:21:50|||||||||1
1764616920000|2025-12-01 19:22:00|||||||||4
1764616930000|2025-12-01 19:22:10|||||||||2
1764616960000|2025-12-01 19:22:40|||||||||26
1764616970000|2025-12-01 19:22:50|||||||||1
1764616980000|2025-12-01 19:23:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1764616990000|2025-12-01 19:23:10|||||||||1
1764617020000|2025-12-01 19:23:40|||||||||5
1764617030000|2025-12-01 19:23:50|||||||||2
1764617040000|2025-12-01 19:24:00|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|123
1764617050000|2025-12-01 19:24:10|||||||||4
1764617060000|2025-12-01 19:24:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|54
1764617080000|2025-12-01 19:24:40|||||||||3
1764617090000|2025-12-01 19:24:50|||||||||1
1764617100000|2025-12-01 19:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1764617110000|2025-12-01 19:25:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1764617120000|2025-12-01 19:25:20|||||||||1
1764617130000|2025-12-01 19:25:30|||||||||9
1764617140000|2025-12-01 19:25:40|||||||||4
1764617150000|2025-12-01 19:25:50|||||||||1
1764617160000|2025-12-01 19:26:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|0
1764617170000|2025-12-01 19:26:10|||||||||86
1764617180000|2025-12-01 19:26:20|19.09|18.93|19.12|18.96|19.12|18.96|19.07|18.91|72
1764617200000|2025-12-01 19:26:40|||||||||3
1764617210000|2025-12-01 19:26:50|||||||||3
1764617220000|2025-12-01 19:27:00|||||||||21
1764617230000|2025-12-01 19:27:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1764617250000|2025-12-01 19:27:30|||||||||2
1764617270000|2025-12-01 19:27:50|||||||||16
1764617280000|2025-12-01 19:28:00|||||||||16
1764617290000|2025-12-01 19:28:10|||||||||2
1764617310000|2025-12-01 19:28:30|19.08|18.92|19.07|18.91|19.1|18.94|19.07|18.91|18
1764617320000|2025-12-01 19:28:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1764617330000|2025-12-01 19:28:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1764617350000|2025-12-01 19:29:10|||||||||4
1764617370000|2025-12-01 19:29:30|||||||||1
1764617380000|2025-12-01 19:29:40|||||||||1
1764617390000|2025-12-01 19:29:50|||||||||4
1764617410000|2025-12-01 19:30:10|||||||||12
1764617420000|2025-12-01 19:30:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|155
1764617430000|2025-12-01 19:30:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1764617440000|2025-12-01 19:30:40|||||||||2
1764617450000|2025-12-01 19:30:50|||||||||2
1764617470000|2025-12-01 19:31:10|||||||||6
1764617480000|2025-12-01 19:31:20|||||||||1
1764617490000|2025-12-01 19:31:30|||||||||15
1764617500000|2025-12-01 19:31:40|||||||||12
1764617510000|2025-12-01 19:31:50|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|22
1764617520000|2025-12-01 19:32:00|||||||||3
1764617530000|2025-12-01 19:32:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1764617540000|2025-12-01 19:32:20|||||||||1
1764617550000|2025-12-01 19:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|15
1764617560000|2025-12-01 19:32:40|||||||||23
1764617570000|2025-12-01 19:32:50|||||||||2
1764617580000|2025-12-01 19:33:00|||||||||4
1764617590000|2025-12-01 19:33:10|||||||||4
1764617600000|2025-12-01 19:33:20|||||||||3
1764617610000|2025-12-01 19:33:30|||||||||32
1764617620000|2025-12-01 19:33:40|||||||||12
1764617630000|2025-12-01 19:33:50|||||||||27
1764617640000|2025-12-01 19:34:00|||||||||14
1764617650000|2025-12-01 19:34:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|46
1764617660000|2025-12-01 19:34:20|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|45
1764617670000|2025-12-01 19:34:30|||||||||5
1764617680000|2025-12-01 19:34:40|19.17|19.01|19.18|19.02|19.2|19.04|19.17|19.01|20
1764617690000|2025-12-01 19:34:50|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|2
1764617700000|2025-12-01 19:35:00|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|32
1764617710000|2025-12-01 19:35:10|||||||||4
1764617720000|2025-12-01 19:35:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1764617730000|2025-12-01 19:35:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|18
1764617740000|2025-12-01 19:35:40|||||||||19
1764617750000|2025-12-01 19:35:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764617760000|2025-12-01 19:36:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|8
1764617770000|2025-12-01 19:36:10|||||||||2
1764617780000|2025-12-01 19:36:20|||||||||23
1764617790000|2025-12-01 19:36:30|||||||||6
1764617800000|2025-12-01 19:36:40|||||||||70
1764617810000|2025-12-01 19:36:50|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|80
1764617820000|2025-12-01 19:37:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|72
1764617830000|2025-12-01 19:37:10|||||||||19
1764617840000|2025-12-01 19:37:20|||||||||14
1764617850000|2025-12-01 19:37:30|||||||||2
1764617860000|2025-12-01 19:37:40|||||||||11
1764617870000|2025-12-01 19:37:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|79
1764617880000|2025-12-01 19:38:00|||||||||3
1764617890000|2025-12-01 19:38:10|||||||||24
1764617900000|2025-12-01 19:38:20|||||||||12
1764617910000|2025-12-01 19:38:30|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|18
1764617920000|2025-12-01 19:38:40|||||||||2
1764617930000|2025-12-01 19:38:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|2
1764617940000|2025-12-01 19:39:00|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|47
1764617950000|2025-12-01 19:39:10|||||||||2
1764617960000|2025-12-01 19:39:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1764617970000|2025-12-01 19:39:30|||||||||13
1764617980000|2025-12-01 19:39:40|||||||||51
1764617990000|2025-12-01 19:39:50|||||||||9
1764618000000|2025-12-01 19:40:00|||||||||7
1764618010000|2025-12-01 19:40:10|||||||||4
1764618020000|2025-12-01 19:40:20|||||||||4
1764618030000|2025-12-01 19:40:30|||||||||3
1764618040000|2025-12-01 19:40:40|||||||||1
1764618050000|2025-12-01 19:40:50|||||||||4
1764618060000|2025-12-01 19:41:00|||||||||1
1764618070000|2025-12-01 19:41:10|||||||||3
1764618080000|2025-12-01 19:41:20|||||||||1
1764618090000|2025-12-01 19:41:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|27
1764618100000|2025-12-01 19:41:40|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|51
1764618110000|2025-12-01 19:41:50|||||||||29
1764618120000|2025-12-01 19:42:00|||||||||8
1764618130000|2025-12-01 19:42:10|||||||||11
1764618140000|2025-12-01 19:42:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|60
1764618150000|2025-12-01 19:42:30|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|19
1764618160000|2025-12-01 19:42:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|5
1764618170000|2025-12-01 19:42:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|18
1764618180000|2025-12-01 19:43:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1764618190000|2025-12-01 19:43:10|||||||||47
1764618200000|2025-12-01 19:43:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1764618210000|2025-12-01 19:43:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|22
1764618220000|2025-12-01 19:43:40|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|1
1764618230000|2025-12-01 19:43:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|20
1764618240000|2025-12-01 19:44:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|12
1764618250000|2025-12-01 19:44:10|||||||||15
1764618260000|2025-12-01 19:44:20|||||||||26
1764618270000|2025-12-01 19:44:30|||||||||11
1764618280000|2025-12-01 19:44:40|||||||||29
1764618290000|2025-12-01 19:44:50|||||||||2
1764618300000|2025-12-01 19:45:00|||||||||10
1764618310000|2025-12-01 19:45:10|||||||||2
1764618320000|2025-12-01 19:45:20|||||||||26
1764618330000|2025-12-01 19:45:30|||||||||2
1764618360000|2025-12-01 19:46:00|||||||||1
1764618370000|2025-12-01 19:46:10|19.15|18.99|19.15|18.99|19.17|19.01|19.12|18.96|96
1764618380000|2025-12-01 19:46:20|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|32
1764618390000|2025-12-01 19:46:30|||||||||4
1764618420000|2025-12-01 19:47:00|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|25
1764618430000|2025-12-01 19:47:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|53
1764618440000|2025-12-01 19:47:20|||||||||9
1764618450000|2025-12-01 19:47:30|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|6
1764618460000|2025-12-01 19:47:40|||||||||51
1764618480000|2025-12-01 19:48:00|||||||||15
1764618490000|2025-12-01 19:48:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1764618500000|2025-12-01 19:48:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|37
1764618510000|2025-12-01 19:48:30|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|19
1764618520000|2025-12-01 19:48:40|19.16|19|19.17|19.01|19.17|19.01|19.12|18.96|18
1764618540000|2025-12-01 19:49:00|||||||||2
1764618550000|2025-12-01 19:49:10|||||||||5
1764618560000|2025-12-01 19:49:20|||||||||3
1764618570000|2025-12-01 19:49:30|||||||||20
1764618580000|2025-12-01 19:49:40|||||||||8
1764618590000|2025-12-01 19:49:50|||||||||6
1764618600000|2025-12-01 19:50:00|||||||||6
1764618610000|2025-12-01 19:50:10|||||||||125
1764618620000|2025-12-01 19:50:20|||||||||11
1764618630000|2025-12-01 19:50:30|||||||||13
1764618640000|2025-12-01 19:50:40|||||||||6
1764618650000|2025-12-01 19:50:50|||||||||49
1764618660000|2025-12-01 19:51:00|||||||||4
1764618670000|2025-12-01 19:51:10|||||||||18
1764618680000|2025-12-01 19:51:20|||||||||1
1764618690000|2025-12-01 19:51:30|||||||||9
1764618710000|2025-12-01 19:51:50|||||||||12
1764618720000|2025-12-01 19:52:00|19.18|19.02|19.17|19.01|19.2|19.04|19.17|19.01|26
1764618730000|2025-12-01 19:52:10|||||||||11
1764618740000|2025-12-01 19:52:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|22
1764618750000|2025-12-01 19:52:30|19.15|18.99|19.16|19|19.17|19.01|19.12|18.96|20
1764618760000|2025-12-01 19:52:40|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|1
1764618770000|2025-12-01 19:52:50|||||||||3
1764618790000|2025-12-01 19:53:10|||||||||4
1764618810000|2025-12-01 19:53:30|||||||||1
1764618820000|2025-12-01 19:53:40|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|51
1764618830000|2025-12-01 19:53:50|||||||||1
1764618840000|2025-12-01 19:54:00|||||||||581
1764618850000|2025-12-01 19:54:10|||||||||4
1764618860000|2025-12-01 19:54:20|||||||||4
1764618880000|2025-12-01 19:54:40|||||||||6
1764618890000|2025-12-01 19:54:50|||||||||1
1764618900000|2025-12-01 19:55:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1764618910000|2025-12-01 19:55:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|12
1764618920000|2025-12-01 19:55:20|||||||||2
1764618930000|2025-12-01 19:55:30|19.17|19.01|19.16|19|19.17|19.01|19.15|18.99|0
1764618940000|2025-12-01 19:55:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|14
1764618950000|2025-12-01 19:55:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1764618960000|2025-12-01 19:56:00|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|17
1764618970000|2025-12-01 19:56:10|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|15
1764618980000|2025-12-01 19:56:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|6
1764618990000|2025-12-01 19:56:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|7
1764619000000|2025-12-01 19:56:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1764619010000|2025-12-01 19:56:50|||||||||9
1764619020000|2025-12-01 19:57:00|||||||||1
1764619030000|2025-12-01 19:57:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|9
1764619050000|2025-12-01 19:57:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1764619060000|2025-12-01 19:57:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1764619070000|2025-12-01 19:57:50|||||||||3
1764619080000|2025-12-01 19:58:00|||||||||11
1764619090000|2025-12-01 19:58:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1764619100000|2025-12-01 19:58:20|19.16|19|19.16|19|19.16|19|19.15|18.99|22
1764619110000|2025-12-01 19:58:30|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|0
1764619120000|2025-12-01 19:58:40|||||||||5
1764619130000|2025-12-01 19:58:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|3
1764619140000|2025-12-01 19:59:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|4
1764619150000|2025-12-01 19:59:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|5
1764619160000|2025-12-01 19:59:20|||||||||9
1764619170000|2025-12-01 19:59:30|||||||||68
1764619180000|2025-12-01 19:59:40|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|19
1764619190000|2025-12-01 19:59:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1764619200000|2025-12-01 20:00:00|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|38
1764619210000|2025-12-01 20:00:10|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|12
1764619220000|2025-12-01 20:00:20|19.18|19.02|19.17|19.01|19.2|19.04|19.17|19.01|2
1764619230000|2025-12-01 20:00:30|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|5
1764619240000|2025-12-01 20:00:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|9
1764619250000|2025-12-01 20:00:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|0
1764619260000|2025-12-01 20:01:00|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|7
1764619270000|2025-12-01 20:01:10|||||||||2
1764619280000|2025-12-01 20:01:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1764619290000|2025-12-01 20:01:30|19.16|19|19.17|19.01|19.2|19.04|19.15|18.99|29
1764619300000|2025-12-01 20:01:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1764619310000|2025-12-01 20:01:50|||||||||4
1764619320000|2025-12-01 20:02:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|51
1764619330000|2025-12-01 20:02:10|19.16|19|19.16|19|19.17|19.01|19.16|19|3
1764619340000|2025-12-01 20:02:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1764619350000|2025-12-01 20:02:30|||||||||3
1764619360000|2025-12-01 20:02:40|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|7
1764619370000|2025-12-01 20:02:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764619380000|2025-12-01 20:03:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1764619390000|2025-12-01 20:03:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|2
1764619400000|2025-12-01 20:03:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1764619410000|2025-12-01 20:03:30|||||||||36
1764619420000|2025-12-01 20:03:40|||||||||2
1764619430000|2025-12-01 20:03:50|||||||||13
1764619440000|2025-12-01 20:04:00|||||||||13
1764619450000|2025-12-01 20:04:10|||||||||5
1764619460000|2025-12-01 20:04:20|||||||||5
1764619470000|2025-12-01 20:04:30|||||||||3
1764619480000|2025-12-01 20:04:40|||||||||3
1764619490000|2025-12-01 20:04:50|||||||||2
1764619510000|2025-12-01 20:05:10|||||||||3
1764619520000|2025-12-01 20:05:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|87
1764619530000|2025-12-01 20:05:30|||||||||12
1764619540000|2025-12-01 20:05:40|||||||||21
1764619550000|2025-12-01 20:05:50|||||||||2
1764619560000|2025-12-01 20:06:00|||||||||2
1764619570000|2025-12-01 20:06:10|||||||||2
1764619580000|2025-12-01 20:06:20|||||||||3
1764619590000|2025-12-01 20:06:30|||||||||1
1764619620000|2025-12-01 20:07:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|26
1764619630000|2025-12-01 20:07:10|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|1
1764619640000|2025-12-01 20:07:20|||||||||2
1764619670000|2025-12-01 20:07:50|||||||||1
1764619690000|2025-12-01 20:08:10|||||||||2
1764619700000|2025-12-01 20:08:20|||||||||1
1764619710000|2025-12-01 20:08:30|||||||||1
1764619720000|2025-12-01 20:08:40|||||||||21
1764619740000|2025-12-01 20:09:00|||||||||1
1764619750000|2025-12-01 20:09:10|||||||||1
1764619760000|2025-12-01 20:09:20|||||||||1
1764619770000|2025-12-01 20:09:30|||||||||6
1764619780000|2025-12-01 20:09:40|||||||||1
1764619800000|2025-12-01 20:10:00|||||||||1
1764619810000|2025-12-01 20:10:10|||||||||2
1764619820000|2025-12-01 20:10:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|38
1764619830000|2025-12-01 20:10:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1764619840000|2025-12-01 20:10:40|||||||||2
1764619850000|2025-12-01 20:10:50|||||||||1
1764619870000|2025-12-01 20:11:10|||||||||22
1764619880000|2025-12-01 20:11:20|||||||||60
1764619890000|2025-12-01 20:11:30|||||||||30
1764619900000|2025-12-01 20:11:40|||||||||14
1764619910000|2025-12-01 20:11:50|||||||||4
1764619930000|2025-12-01 20:12:10|||||||||2
1764619940000|2025-12-01 20:12:20|||||||||7
1764619970000|2025-12-01 20:12:50|||||||||6
1764619980000|2025-12-01 20:13:00|||||||||1
1764619990000|2025-12-01 20:13:10|||||||||1
1764620040000|2025-12-01 20:14:00|||||||||7
1764620050000|2025-12-01 20:14:10|||||||||7
1764620060000|2025-12-01 20:14:20|||||||||22
1764620070000|2025-12-01 20:14:30|||||||||5
1764620090000|2025-12-01 20:14:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|77
1764620100000|2025-12-01 20:15:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|22
1764620110000|2025-12-01 20:15:10|||||||||4
1764620120000|2025-12-01 20:15:20|||||||||4
1764620130000|2025-12-01 20:15:30|||||||||29
1764620140000|2025-12-01 20:15:40|||||||||2
1764620150000|2025-12-01 20:15:50|||||||||2
1764620160000|2025-12-01 20:16:00|||||||||2
1764620200000|2025-12-01 20:16:40|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|12
1764620210000|2025-12-01 20:16:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1764620230000|2025-12-01 20:17:10|||||||||1
1764620240000|2025-12-01 20:17:20|||||||||1
1764620250000|2025-12-01 20:17:30|||||||||8
1764620260000|2025-12-01 20:17:40|||||||||1
1764620270000|2025-12-01 20:17:50|||||||||2
1764620280000|2025-12-01 20:18:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|137
1764620290000|2025-12-01 20:18:10|||||||||5
1764620300000|2025-12-01 20:18:20|||||||||5
1764620310000|2025-12-01 20:18:30|||||||||2
1764620320000|2025-12-01 20:18:40|||||||||16
1764620330000|2025-12-01 20:18:50|||||||||38
1764620350000|2025-12-01 20:19:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|79
1764620360000|2025-12-01 20:19:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1764620370000|2025-12-01 20:19:30|||||||||1
1764620390000|2025-12-01 20:19:50|||||||||14
1764620400000|2025-12-01 20:20:00|||||||||11
1764620420000|2025-12-01 20:20:20|||||||||1
1764620430000|2025-12-01 20:20:30|||||||||2
1764620450000|2025-12-01 20:20:50|||||||||5
1764620470000|2025-12-01 20:21:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|57
1764620480000|2025-12-01 20:21:20|19.12|18.96|19.13|18.97|19.15|18.99|19.12|18.96|19
1764620490000|2025-12-01 20:21:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1764620510000|2025-12-01 20:21:50|||||||||1
1764620520000|2025-12-01 20:22:00|||||||||1
1764620530000|2025-12-01 20:22:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|28
1764620540000|2025-12-01 20:22:20|||||||||8
1764620550000|2025-12-01 20:22:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764620570000|2025-12-01 20:22:50|||||||||1
1764620580000|2025-12-01 20:23:00|||||||||2
1764620590000|2025-12-01 20:23:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1764620600000|2025-12-01 20:23:20|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|3
1764620620000|2025-12-01 20:23:40|||||||||1
1764620630000|2025-12-01 20:23:50|19.13|18.97|19.13|18.97|19.15|18.99|19.12|18.96|20
1764620640000|2025-12-01 20:24:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|7
1764620650000|2025-12-01 20:24:10|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|10
1764620660000|2025-12-01 20:24:20|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|2
1764620670000|2025-12-01 20:24:30|||||||||1
1764620680000|2025-12-01 20:24:40|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|13
1764620690000|2025-12-01 20:24:50|||||||||2
1764620700000|2025-12-01 20:25:00|||||||||9
1764620720000|2025-12-01 20:25:20|||||||||1
1764620730000|2025-12-01 20:25:30|||||||||1
1764620740000|2025-12-01 20:25:40|||||||||5
1764620770000|2025-12-01 20:26:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1764620780000|2025-12-01 20:26:20|||||||||4
1764620790000|2025-12-01 20:26:30|||||||||1
1764620800000|2025-12-01 20:26:40|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|9
1764620810000|2025-12-01 20:26:50|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|3
1764620820000|2025-12-01 20:27:00|19.15|18.99|19.15|18.99|19.15|18.99|19.12|18.96|0
1764620830000|2025-12-01 20:27:10|19.13|18.97|19.13|18.97|19.15|18.99|19.12|18.96|2
1764620840000|2025-12-01 20:27:20|19.12|18.96|19.12|18.96|19.15|18.99|19.12|18.96|10
1764620850000|2025-12-01 20:27:30|||||||||1
1764620860000|2025-12-01 20:27:40|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|11
1764620870000|2025-12-01 20:27:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1764620880000|2025-12-01 20:28:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|4
1764620890000|2025-12-01 20:28:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|1
1764620900000|2025-12-01 20:28:20|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|4
1764620910000|2025-12-01 20:28:30|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|0
1764620920000|2025-12-01 20:28:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|11
1764620930000|2025-12-01 20:28:50|||||||||2
1764620940000|2025-12-01 20:29:00|||||||||1
1764620950000|2025-12-01 20:29:10|||||||||1
1764620960000|2025-12-01 20:29:20|||||||||2
1764620990000|2025-12-01 20:29:50|||||||||3
1764621010000|2025-12-01 20:30:10|||||||||5
1764621020000|2025-12-01 20:30:20|||||||||5
1764621030000|2025-12-01 20:30:30|||||||||20
1764621040000|2025-12-01 20:30:40|||||||||3
1764621050000|2025-12-01 20:30:50|||||||||11
1764621060000|2025-12-01 20:31:00|19.15|18.99|19.15|18.99|19.15|18.99|19.12|18.96|91
1764621070000|2025-12-01 20:31:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|39
1764621080000|2025-12-01 20:31:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|9
1764621090000|2025-12-01 20:31:30|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|9
1764621100000|2025-12-01 20:31:40|19.14|18.98|19.12|18.96|19.15|18.99|19.12|18.96|14
1764621110000|2025-12-01 20:31:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|17
1764621120000|2025-12-01 20:32:00|||||||||1
1764621130000|2025-12-01 20:32:10|||||||||5
1764621140000|2025-12-01 20:32:20|||||||||23
1764621150000|2025-12-01 20:32:30|||||||||18
1764621160000|2025-12-01 20:32:40|||||||||9
1764621190000|2025-12-01 20:33:10|||||||||1
1764621220000|2025-12-01 20:33:40|||||||||1
1764621230000|2025-12-01 20:33:50|||||||||1
1764621240000|2025-12-01 20:34:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1764621250000|2025-12-01 20:34:10|||||||||1
1764621260000|2025-12-01 20:34:20|||||||||21
1764621270000|2025-12-01 20:34:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1764621290000|2025-12-01 20:34:50|||||||||7
1764621300000|2025-12-01 20:35:00|||||||||8
1764621310000|2025-12-01 20:35:10|||||||||6
1764621320000|2025-12-01 20:35:20|||||||||1
1764621340000|2025-12-01 20:35:40|||||||||8
1764621350000|2025-12-01 20:35:50|||||||||12
1764621360000|2025-12-01 20:36:00|||||||||3
1764621370000|2025-12-01 20:36:10|||||||||5
1764621380000|2025-12-01 20:36:20|||||||||9
1764621390000|2025-12-01 20:36:30|||||||||8
1764621400000|2025-12-01 20:36:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|18
1764621410000|2025-12-01 20:36:50|||||||||1
1764621420000|2025-12-01 20:37:00|||||||||14
1764621430000|2025-12-01 20:37:10|||||||||1
1764621450000|2025-12-01 20:37:30|||||||||1
1764621480000|2025-12-01 20:38:00|||||||||18
1764621490000|2025-12-01 20:38:10|||||||||10
1764621500000|2025-12-01 20:38:20|||||||||2
1764621510000|2025-12-01 20:38:30|||||||||6
1764621530000|2025-12-01 20:38:50|||||||||2
1764621550000|2025-12-01 20:39:10|||||||||26
1764621560000|2025-12-01 20:39:20|||||||||56
1764621570000|2025-12-01 20:39:30|||||||||10
1764621590000|2025-12-01 20:39:50|||||||||2
1764621600000|2025-12-01 20:40:00|||||||||7
1764621610000|2025-12-01 20:40:10|||||||||4
1764621620000|2025-12-01 20:40:20|||||||||34
1764621630000|2025-12-01 20:40:30|||||||||51
1764621640000|2025-12-01 20:40:40|||||||||57
1764621650000|2025-12-01 20:40:50|||||||||9
1764621660000|2025-12-01 20:41:00|||||||||16
1764621670000|2025-12-01 20:41:10|||||||||1
1764621680000|2025-12-01 20:41:20|||||||||1
1764621690000|2025-12-01 20:41:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|301
1764621710000|2025-12-01 20:41:50|||||||||1
1764621720000|2025-12-01 20:42:00|||||||||19
1764621730000|2025-12-01 20:42:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1764621740000|2025-12-01 20:42:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|28
1764621750000|2025-12-01 20:42:30|19.14|18.98|19.12|18.96|19.15|18.99|19.12|18.96|43
1764621760000|2025-12-01 20:42:40|||||||||8
1764621780000|2025-12-01 20:43:00|||||||||8
1764621800000|2025-12-01 20:43:20|||||||||1
1764621810000|2025-12-01 20:43:30|||||||||6
1764621820000|2025-12-01 20:43:40|||||||||21
1764621830000|2025-12-01 20:43:50|||||||||1
1764621850000|2025-12-01 20:44:10|||||||||9
1764621860000|2025-12-01 20:44:20|||||||||7
1764621870000|2025-12-01 20:44:30|||||||||5
1764621890000|2025-12-01 20:44:50|||||||||11
1764621900000|2025-12-01 20:45:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|18
1764621920000|2025-12-01 20:45:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|233
1764621950000|2025-12-01 20:45:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|146
1764621960000|2025-12-01 20:46:00|||||||||1
1764621970000|2025-12-01 20:46:10|||||||||39
1764621980000|2025-12-01 20:46:20|||||||||9
1764622010000|2025-12-01 20:46:50|||||||||6
1764622020000|2025-12-01 20:47:00|||||||||27
1764622030000|2025-12-01 20:47:10|||||||||4
1764622040000|2025-12-01 20:47:20|||||||||4
1764622050000|2025-12-01 20:47:30|||||||||5
1764622060000|2025-12-01 20:47:40|||||||||3
1764622070000|2025-12-01 20:47:50|||||||||12
1764622080000|2025-12-01 20:48:00|||||||||41
1764622090000|2025-12-01 20:48:10|||||||||6
1764622100000|2025-12-01 20:48:20|||||||||1
1764622110000|2025-12-01 20:48:30|||||||||4
1764622130000|2025-12-01 20:48:50|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|48
1764622140000|2025-12-01 20:49:00|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|63
1764622150000|2025-12-01 20:49:10|||||||||21
1764622160000|2025-12-01 20:49:20|||||||||1
1764622170000|2025-12-01 20:49:30|||||||||3
1764622180000|2025-12-01 20:49:40|||||||||1
1764622190000|2025-12-01 20:49:50|||||||||24
1764622200000|2025-12-01 20:50:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|26
1764622210000|2025-12-01 20:50:10|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|34
1764622220000|2025-12-01 20:50:20|||||||||2
1764622230000|2025-12-01 20:50:30|||||||||3
1764622240000|2025-12-01 20:50:40|||||||||22
1764622250000|2025-12-01 20:50:50|||||||||10
1764622270000|2025-12-01 20:51:10|||||||||15
1764622280000|2025-12-01 20:51:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|11
1764622290000|2025-12-01 20:51:30|||||||||9
1764622310000|2025-12-01 20:51:50|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|228
1764622320000|2025-12-01 20:52:00|||||||||4
1764622330000|2025-12-01 20:52:10|||||||||7
1764622340000|2025-12-01 20:52:20|||||||||82
1764622350000|2025-12-01 20:52:30|||||||||17
1764622360000|2025-12-01 20:52:40|||||||||12
1764622370000|2025-12-01 20:52:50|||||||||13
1764622380000|2025-12-01 20:53:00|||||||||14
1764622390000|2025-12-01 20:53:10|||||||||16
1764622400000|2025-12-01 20:53:20|||||||||4
1764622410000|2025-12-01 20:53:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1764622420000|2025-12-01 20:53:40|||||||||10
1764622430000|2025-12-01 20:53:50|||||||||8
1764622440000|2025-12-01 20:54:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|28
1764622450000|2025-12-01 20:54:10|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|58
1764622460000|2025-12-01 20:54:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|26
1764622470000|2025-12-01 20:54:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1764622480000|2025-12-01 20:54:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|18
1764622490000|2025-12-01 20:54:50|||||||||55
1764622500000|2025-12-01 20:55:00|||||||||22
1764622510000|2025-12-01 20:55:10|||||||||29
1764622530000|2025-12-01 20:55:30|||||||||13
1764622540000|2025-12-01 20:55:40|||||||||30
1764622550000|2025-12-01 20:55:50|||||||||36
1764622560000|2025-12-01 20:56:00|||||||||4
1764622570000|2025-12-01 20:56:10|||||||||10
1764622580000|2025-12-01 20:56:20|||||||||7
1764622590000|2025-12-01 20:56:30|||||||||29
1764622600000|2025-12-01 20:56:40|||||||||7
1764622610000|2025-12-01 20:56:50|||||||||6
1764622620000|2025-12-01 20:57:00|||||||||13
1764622630000|2025-12-01 20:57:10|||||||||10
1764622640000|2025-12-01 20:57:20|||||||||7
1764622650000|2025-12-01 20:57:30|||||||||9
1764622660000|2025-12-01 20:57:40|||||||||13
1764622670000|2025-12-01 20:57:50|||||||||67
1764622680000|2025-12-01 20:58:00|||||||||100
1764622690000|2025-12-01 20:58:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|230
1764622700000|2025-12-01 20:58:20|||||||||39
1764622710000|2025-12-01 20:58:30|||||||||56
1764622720000|2025-12-01 20:58:40|||||||||208
1764622730000|2025-12-01 20:58:50|||||||||212
1764622740000|2025-12-01 20:59:00|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|163
1764622750000|2025-12-01 20:59:10|||||||||64
1764622760000|2025-12-01 20:59:20|||||||||89
1764622770000|2025-12-01 20:59:30|||||||||93
1764622780000|2025-12-01 20:59:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|238
1764622790000|2025-12-01 20:59:50|||||||||320
1764622800000|2025-12-01 21:00:00|||||||||34
1764622810000|2025-12-01 21:00:10|||||||||10
1764622820000|2025-12-01 21:00:20|||||||||15
1764622840000|2025-12-01 21:00:40|||||||||1
1764622850000|2025-12-01 21:00:50|||||||||2
1764622860000|2025-12-01 21:01:00|||||||||20
1764622870000|2025-12-01 21:01:10|||||||||4
1764622880000|2025-12-01 21:01:20|||||||||1
1764622890000|2025-12-01 21:01:30|||||||||13
1764622900000|2025-12-01 21:01:40|||||||||2
1764622910000|2025-12-01 21:01:50|||||||||1
1764622920000|2025-12-01 21:02:00|||||||||2
1764622930000|2025-12-01 21:02:10|||||||||2
1764622940000|2025-12-01 21:02:20|||||||||1
1764622950000|2025-12-01 21:02:30|||||||||1
1764622960000|2025-12-01 21:02:40|||||||||1
1764622970000|2025-12-01 21:02:50|||||||||6
1764622980000|2025-12-01 21:03:00|||||||||9
1764622990000|2025-12-01 21:03:10|||||||||2
1764623000000|2025-12-01 21:03:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|475
1764623010000|2025-12-01 21:03:30|||||||||13
1764623020000|2025-12-01 21:03:40|||||||||3
1764623030000|2025-12-01 21:03:50|||||||||4
1764623050000|2025-12-01 21:04:10|||||||||3
1764623060000|2025-12-01 21:04:20|||||||||10
1764623070000|2025-12-01 21:04:30|||||||||1
1764623080000|2025-12-01 21:04:40|||||||||6
1764623090000|2025-12-01 21:04:50|||||||||5
1764623100000|2025-12-01 21:05:00|||||||||12
1764623130000|2025-12-01 21:05:30|||||||||1
1764623140000|2025-12-01 21:05:40|||||||||34
1764623180000|2025-12-01 21:06:20|||||||||10
1764623190000|2025-12-01 21:06:30|||||||||79
1764623210000|2025-12-01 21:06:50|||||||||103
1764623230000|2025-12-01 21:07:10|||||||||2
1764623250000|2025-12-01 21:07:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|147
1764623260000|2025-12-01 21:07:40|||||||||2
1764623270000|2025-12-01 21:07:50|||||||||13
1764623280000|2025-12-01 21:08:00|||||||||2
1764623290000|2025-12-01 21:08:10|||||||||2
1764623300000|2025-12-01 21:08:20|||||||||52
1764623310000|2025-12-01 21:08:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|197
1764623320000|2025-12-01 21:08:40|||||||||2
1764623330000|2025-12-01 21:08:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1764623340000|2025-12-01 21:09:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1764623350000|2025-12-01 21:09:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|28
1764623360000|2025-12-01 21:09:20|||||||||40
1764623370000|2025-12-01 21:09:30|||||||||2
1764623380000|2025-12-01 21:09:40|||||||||5
1764623390000|2025-12-01 21:09:50|||||||||4
1764623410000|2025-12-01 21:10:10|||||||||10
1764623420000|2025-12-01 21:10:20|||||||||20
1764623440000|2025-12-01 21:10:40|||||||||1
1764623450000|2025-12-01 21:10:50|||||||||2
1764623460000|2025-12-01 21:11:00|||||||||3
1764623470000|2025-12-01 21:11:10|||||||||10
1764623480000|2025-12-01 21:11:20|||||||||3
1764623500000|2025-12-01 21:11:40|||||||||6
1764623510000|2025-12-01 21:11:50|||||||||1
1764623520000|2025-12-01 21:12:00|||||||||1
1764623530000|2025-12-01 21:12:10|||||||||15
1764623540000|2025-12-01 21:12:20|||||||||6
1764623600000|2025-12-01 21:13:20|||||||||1
1764623610000|2025-12-01 21:13:30|||||||||37
1764623620000|2025-12-01 21:13:40|||||||||1
1764623630000|2025-12-01 21:13:50|||||||||17
1764623640000|2025-12-01 21:14:00|||||||||2
1764623650000|2025-12-01 21:14:10|||||||||27
1764623660000|2025-12-01 21:14:20|||||||||1
1764623680000|2025-12-01 21:14:40|||||||||9
1764623690000|2025-12-01 21:14:50|||||||||9
1764624600000|2025-12-01 21:30:00|||||||||9
1764624860000|2025-12-01 21:34:20|||||||||2
1764624890000|2025-12-01 21:34:50|||||||||10
1764625550000|2025-12-01 21:45:50|||||||||6
1764625820000|2025-12-01 21:50:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|74
1764625830000|2025-12-01 21:50:30|||||||||1
1764625860000|2025-12-01 21:51:00|||||||||34
1764625880000|2025-12-01 21:51:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|16
1764625900000|2025-12-01 21:51:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|78
1764625910000|2025-12-01 21:51:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764625920000|2025-12-01 21:52:00|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1764625930000|2025-12-01 21:52:10|||||||||1
1764626010000|2025-12-01 21:53:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764626040000|2025-12-01 21:54:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|1
1764626060000|2025-12-01 21:54:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|5
1764626110000|2025-12-01 21:55:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|1
1764626160000|2025-12-01 21:56:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764626180000|2025-12-01 21:56:20|||||||||1
1764626260000|2025-12-01 21:57:40|||||||||6
1764626270000|2025-12-01 21:57:50|||||||||1
1764626280000|2025-12-01 21:58:00|||||||||1
1764626350000|2025-12-01 21:59:10|||||||||5
1764626370000|2025-12-01 21:59:30|||||||||9
1764626380000|2025-12-01 21:59:40|||||||||1
1764626390000|2025-12-01 21:59:50|||||||||18
1764630000000|2025-12-01 23:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1764630010000|2025-12-01 23:00:10|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|3
1764630020000|2025-12-01 23:00:20|||||||||2
1764630040000|2025-12-01 23:00:40|||||||||1
1764630050000|2025-12-01 23:00:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|59
1764630070000|2025-12-01 23:01:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|11
1764630080000|2025-12-01 23:01:20|||||||||3
1764630090000|2025-12-01 23:01:30|||||||||7
1764630100000|2025-12-01 23:01:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1764630170000|2025-12-01 23:02:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1764630290000|2025-12-01 23:04:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764630390000|2025-12-01 23:06:30|||||||||1
1764630620000|2025-12-01 23:10:20|||||||||3
1764630640000|2025-12-01 23:10:40|||||||||1
1764630750000|2025-12-01 23:12:30|||||||||2
1764630800000|2025-12-01 23:13:20|||||||||1
1764630950000|2025-12-01 23:15:50|||||||||1
1764631010000|2025-12-01 23:16:50|||||||||1
1764631040000|2025-12-01 23:17:20|||||||||1
1764631300000|2025-12-01 23:21:40|||||||||2
1764631310000|2025-12-01 23:21:50|||||||||2
1764631390000|2025-12-01 23:23:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1764631530000|2025-12-01 23:25:30|||||||||1
1764631810000|2025-12-01 23:30:10|||||||||1
1764632030000|2025-12-01 23:33:50|||||||||1
1764632630000|2025-12-01 23:43:50|||||||||1
1764632720000|2025-12-01 23:45:20|||||||||2
1764632950000|2025-12-01 23:49:10|19.16|19|19.16|19|19.16|19|19.16|19|2
1764633200000|2025-12-01 23:53:20|||||||||1
1764633290000|2025-12-01 23:54:50|||||||||3
1764633300000|2025-12-01 23:55:00|||||||||1
1764633840000|2025-12-02 00:04:00|||||||||1
1764633850000|2025-12-02 00:04:10|||||||||1
1764633960000|2025-12-02 00:06:00|||||||||1
1764634060000|2025-12-02 00:07:40|||||||||2
1764634070000|2025-12-02 00:07:50|||||||||3
1764634080000|2025-12-02 00:08:00|||||||||2
1764634100000|2025-12-02 00:08:20|||||||||1
1764634200000|2025-12-02 00:10:00|||||||||1
1764634260000|2025-12-02 00:11:00|||||||||1
1764634300000|2025-12-02 00:11:40|||||||||1
1764634350000|2025-12-02 00:12:30|||||||||1
1764634530000|2025-12-02 00:15:30|||||||||1
1764634600000|2025-12-02 00:16:40|||||||||1
1764634790000|2025-12-02 00:19:50|||||||||1
1764634920000|2025-12-02 00:22:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1764635040000|2025-12-02 00:24:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|41
1764635110000|2025-12-02 00:25:10|||||||||1
1764635190000|2025-12-02 00:26:30|||||||||1
1764635310000|2025-12-02 00:28:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|55
1764635320000|2025-12-02 00:28:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1764635360000|2025-12-02 00:29:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764635370000|2025-12-02 00:29:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1764635390000|2025-12-02 00:29:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764635430000|2025-12-02 00:30:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1764635440000|2025-12-02 00:30:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1764635610000|2025-12-02 00:33:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1764635640000|2025-12-02 00:34:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764635770000|2025-12-02 00:36:10|||||||||1
1764635910000|2025-12-02 00:38:30|||||||||1
1764635920000|2025-12-02 00:38:40|||||||||1
1764636090000|2025-12-02 00:41:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1764636190000|2025-12-02 00:43:10|||||||||1
1764636460000|2025-12-02 00:47:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|7
1764636470000|2025-12-02 00:47:50|||||||||3
1764636520000|2025-12-02 00:48:40|||||||||1
1764637460000|2025-12-02 01:04:20|||||||||1
1764637490000|2025-12-02 01:04:50|||||||||1
1764637560000|2025-12-02 01:06:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1764637580000|2025-12-02 01:06:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1764637590000|2025-12-02 01:06:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1764637600000|2025-12-02 01:06:40|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|4
1764637660000|2025-12-02 01:07:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1764637830000|2025-12-02 01:10:30|19.15|18.99|19.13|18.97|19.16|19|19.13|18.97|0
1764638240000|2025-12-02 01:17:20|||||||||20
1764638320000|2025-12-02 01:18:40|||||||||1
1764638350000|2025-12-02 01:19:10|||||||||1
1764639000000|2025-12-02 01:30:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|26
1764639990000|2025-12-02 01:46:30|||||||||1
1764640240000|2025-12-02 01:50:40|||||||||1
1764640510000|2025-12-02 01:55:10|||||||||1
1764640800000|2025-12-02 02:00:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|31
1764640820000|2025-12-02 02:00:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|23
1764640830000|2025-12-02 02:00:30|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|4
1764640840000|2025-12-02 02:00:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|2
1764640860000|2025-12-02 02:01:00|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|0
1764640870000|2025-12-02 02:01:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1764640880000|2025-12-02 02:01:20|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|0
1764640930000|2025-12-02 02:02:10|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|0
1764640940000|2025-12-02 02:02:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1764640950000|2025-12-02 02:02:30|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1764640960000|2025-12-02 02:02:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764640980000|2025-12-02 02:03:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1764641190000|2025-12-02 02:06:30|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|17
1764641200000|2025-12-02 02:06:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764641280000|2025-12-02 02:08:00|19.16|19|19.16|19|19.16|19|19.16|19|32
1764641350000|2025-12-02 02:09:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1764641470000|2025-12-02 02:11:10|19.16|19|19.16|19|19.16|19|19.16|19|7
1764641530000|2025-12-02 02:12:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1764641550000|2025-12-02 02:12:30|19.16|19|19.16|19|19.16|19|19.16|19|1
1764641560000|2025-12-02 02:12:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764641570000|2025-12-02 02:12:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1764641620000|2025-12-02 02:13:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|1
1764641630000|2025-12-02 02:13:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764641640000|2025-12-02 02:14:00|19.19|19.03|19.16|19|19.19|19.03|19.16|19|0
1764641700000|2025-12-02 02:15:00|||||||||1
1764641740000|2025-12-02 02:15:40|||||||||4
1764642750000|2025-12-02 02:32:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|7
1764642780000|2025-12-02 02:33:00|||||||||1
1764643060000|2025-12-02 02:37:40|||||||||1
1764643510000|2025-12-02 02:45:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1764643600000|2025-12-02 02:46:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1764643720000|2025-12-02 02:48:40|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|0
1764644180000|2025-12-02 02:56:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1764644820000|2025-12-02 03:07:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|5
1764644930000|2025-12-02 03:08:50|||||||||4
1764645880000|2025-12-02 03:24:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|2
1764645920000|2025-12-02 03:25:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|6
1764646650000|2025-12-02 03:37:30|||||||||1
1764646680000|2025-12-02 03:38:00|||||||||1
1764646710000|2025-12-02 03:38:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1764646720000|2025-12-02 03:38:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1764646890000|2025-12-02 03:41:30|19.16|19|19.16|19|19.16|19|19.16|19|4
1764647710000|2025-12-02 03:55:10|||||||||3
1764647730000|2025-12-02 03:55:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1764647790000|2025-12-02 03:56:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1764647850000|2025-12-02 03:57:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1764647890000|2025-12-02 03:58:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1764647910000|2025-12-02 03:58:30|19.15|18.99|19.16|19|19.16|19|19.14|18.98|0
1764648920000|2025-12-02 04:15:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764651370000|2025-12-02 04:56:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764651390000|2025-12-02 04:56:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764651440000|2025-12-02 04:57:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764651500000|2025-12-02 04:58:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1764651670000|2025-12-02 05:01:10|||||||||1
1764651680000|2025-12-02 05:01:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|28
1764651760000|2025-12-02 05:02:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|4
1764651770000|2025-12-02 05:02:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1764652640000|2025-12-02 05:17:20|||||||||4
1764655640000|2025-12-02 06:07:20|||||||||1
1764655800000|2025-12-02 06:10:00|||||||||1
1764656360000|2025-12-02 06:19:20|||||||||1
1764657160000|2025-12-02 06:32:40|||||||||1
1764657190000|2025-12-02 06:33:10|||||||||60
1764657510000|2025-12-02 06:38:30|||||||||26
1764657520000|2025-12-02 06:38:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|6
1764657530000|2025-12-02 06:38:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1764657540000|2025-12-02 06:39:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|0
1764657550000|2025-12-02 06:39:10|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|8
1764657620000|2025-12-02 06:40:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1764657630000|2025-12-02 06:40:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|1
1764657640000|2025-12-02 06:40:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1764657660000|2025-12-02 06:41:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1764657880000|2025-12-02 06:44:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1764657990000|2025-12-02 06:46:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764658030000|2025-12-02 06:47:10|||||||||1
1764658040000|2025-12-02 06:47:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764658060000|2025-12-02 06:47:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764658140000|2025-12-02 06:49:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1764658210000|2025-12-02 06:50:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764658350000|2025-12-02 06:52:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1764658420000|2025-12-02 06:53:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764658440000|2025-12-02 06:54:00|||||||||1
1764658480000|2025-12-02 06:54:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1764658510000|2025-12-02 06:55:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|20
1764658680000|2025-12-02 06:58:00|19.16|19|19.16|19|19.16|19|19.16|19|6
1764658710000|2025-12-02 06:58:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|1
1764658800000|2025-12-02 07:00:00|||||||||16
1764658820000|2025-12-02 07:00:20|||||||||23
1764658830000|2025-12-02 07:00:30|||||||||19
1764658860000|2025-12-02 07:01:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1764658890000|2025-12-02 07:01:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|26
1764658970000|2025-12-02 07:02:50|||||||||2
1764659180000|2025-12-02 07:06:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1764659210000|2025-12-02 07:06:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1764659660000|2025-12-02 07:14:20|||||||||2
1764660200000|2025-12-02 07:23:20|||||||||1
1764660230000|2025-12-02 07:23:50|||||||||1
1764660480000|2025-12-02 07:28:00|||||||||1
1764660490000|2025-12-02 07:28:10|||||||||2
1764660580000|2025-12-02 07:29:40|||||||||4
1764660600000|2025-12-02 07:30:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1764660610000|2025-12-02 07:30:10|||||||||15
1764660670000|2025-12-02 07:31:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1764661200000|2025-12-02 07:40:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1764661210000|2025-12-02 07:40:10|||||||||3
1764661650000|2025-12-02 07:47:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1764661700000|2025-12-02 07:48:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764661740000|2025-12-02 07:49:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764662090000|2025-12-02 07:54:50|||||||||6
1764662100000|2025-12-02 07:55:00|||||||||2
1764662240000|2025-12-02 07:57:20|||||||||9
1764662260000|2025-12-02 07:57:40|||||||||3
1764662390000|2025-12-02 07:59:50|||||||||1
1764662400000|2025-12-02 08:00:00|19.2|19.04|19.19|19.03|19.22|19.06|19.19|19.03|45
1764662410000|2025-12-02 08:00:10|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|0
1764662420000|2025-12-02 08:00:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1764662430000|2025-12-02 08:00:30|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|8
1764662480000|2025-12-02 08:01:20|||||||||1
1764662520000|2025-12-02 08:02:00|||||||||1
1764662620000|2025-12-02 08:03:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|12
1764662630000|2025-12-02 08:03:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764662640000|2025-12-02 08:04:00|19.2|19.04|19.21|19.05|19.22|19.06|19.2|19.04|2
1764662650000|2025-12-02 08:04:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|0
1764662670000|2025-12-02 08:04:30|||||||||5
1764662680000|2025-12-02 08:04:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764662700000|2025-12-02 08:05:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1764662710000|2025-12-02 08:05:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1764662720000|2025-12-02 08:05:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1764662730000|2025-12-02 08:05:30|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|2
1764662740000|2025-12-02 08:05:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|5
1764662750000|2025-12-02 08:05:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1764662760000|2025-12-02 08:06:00|||||||||2
1764662770000|2025-12-02 08:06:10|||||||||1
1764662820000|2025-12-02 08:07:00|||||||||1
1764662870000|2025-12-02 08:07:50|||||||||2
1764662890000|2025-12-02 08:08:10|||||||||2
1764662940000|2025-12-02 08:09:00|||||||||1
1764662980000|2025-12-02 08:09:40|||||||||1
1764663060000|2025-12-02 08:11:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1764663120000|2025-12-02 08:12:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|9
1764663240000|2025-12-02 08:14:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1764663380000|2025-12-02 08:16:20|||||||||1
1764663420000|2025-12-02 08:17:00|||||||||10
1764663530000|2025-12-02 08:18:50|||||||||6
1764663580000|2025-12-02 08:19:40|||||||||5
1764663620000|2025-12-02 08:20:20|||||||||1
1764663650000|2025-12-02 08:20:50|||||||||1
1764663680000|2025-12-02 08:21:20|||||||||4
1764663800000|2025-12-02 08:23:20|||||||||1
1764663880000|2025-12-02 08:24:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|33
1764663930000|2025-12-02 08:25:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1764663980000|2025-12-02 08:26:20|||||||||3
1764664020000|2025-12-02 08:27:00|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|8
1764664060000|2025-12-02 08:27:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|2
1764664070000|2025-12-02 08:27:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|3
1764664290000|2025-12-02 08:31:30|||||||||8
1764664330000|2025-12-02 08:32:10|||||||||1
1764664690000|2025-12-02 08:38:10|||||||||3
1764664750000|2025-12-02 08:39:10|||||||||8
1764664840000|2025-12-02 08:40:40|||||||||1
1764665090000|2025-12-02 08:44:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1764665160000|2025-12-02 08:46:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1764665180000|2025-12-02 08:46:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|28
1764665250000|2025-12-02 08:47:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|27
1764665260000|2025-12-02 08:47:40|||||||||2
1764665300000|2025-12-02 08:48:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1764665340000|2025-12-02 08:49:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|15
1764665370000|2025-12-02 08:49:30|||||||||1
1764665580000|2025-12-02 08:53:00|||||||||1
1764665840000|2025-12-02 08:57:20|||||||||4
1764665960000|2025-12-02 08:59:20|||||||||1
1764666010000|2025-12-02 09:00:10|||||||||1
1764666020000|2025-12-02 09:00:20|||||||||1
1764666080000|2025-12-02 09:01:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1764666100000|2025-12-02 09:01:40|||||||||1
1764666110000|2025-12-02 09:01:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1764666180000|2025-12-02 09:03:00|||||||||1
1764666300000|2025-12-02 09:05:00|||||||||7
1764666320000|2025-12-02 09:05:20|||||||||2
1764666360000|2025-12-02 09:06:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1764666370000|2025-12-02 09:06:10|||||||||2
1764666540000|2025-12-02 09:09:00|||||||||1
1764666550000|2025-12-02 09:09:10|||||||||2
1764666600000|2025-12-02 09:10:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1764666610000|2025-12-02 09:10:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764666680000|2025-12-02 09:11:20|||||||||91
1764666720000|2025-12-02 09:12:00|||||||||2
1764666890000|2025-12-02 09:14:50|||||||||1
1764666960000|2025-12-02 09:16:00|||||||||1
1764667020000|2025-12-02 09:17:00|||||||||3
1764667030000|2025-12-02 09:17:10|||||||||3
1764667270000|2025-12-02 09:21:10|||||||||6
1764667490000|2025-12-02 09:24:50|||||||||2
1764667500000|2025-12-02 09:25:00|||||||||2
1764667510000|2025-12-02 09:25:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|7
1764667650000|2025-12-02 09:27:30|||||||||1
1764667690000|2025-12-02 09:28:10|||||||||1
1764667720000|2025-12-02 09:28:40|||||||||1
1764667840000|2025-12-02 09:30:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|17
1764667850000|2025-12-02 09:30:50|||||||||1
1764667920000|2025-12-02 09:32:00|||||||||1
1764668000000|2025-12-02 09:33:20|||||||||2
1764668060000|2025-12-02 09:34:20|||||||||3
1764668120000|2025-12-02 09:35:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764668160000|2025-12-02 09:36:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1764668220000|2025-12-02 09:37:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1764668250000|2025-12-02 09:37:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764668260000|2025-12-02 09:37:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1764668330000|2025-12-02 09:38:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764668400000|2025-12-02 09:40:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1764668420000|2025-12-02 09:40:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764668530000|2025-12-02 09:42:10|||||||||3
1764668550000|2025-12-02 09:42:30|||||||||1
1764668730000|2025-12-02 09:45:30|||||||||5
1764668740000|2025-12-02 09:45:40|||||||||3
1764668750000|2025-12-02 09:45:50|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|2
1764668780000|2025-12-02 09:46:20|||||||||1
1764668910000|2025-12-02 09:48:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764669400000|2025-12-02 09:56:40|||||||||4
1764670050000|2025-12-02 10:07:30|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|64
1764670260000|2025-12-02 10:11:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1764670270000|2025-12-02 10:11:10|||||||||3
1764670360000|2025-12-02 10:12:40|||||||||2
1764670420000|2025-12-02 10:13:40|||||||||15
1764670580000|2025-12-02 10:16:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|2
1764670590000|2025-12-02 10:16:30|||||||||1
1764670640000|2025-12-02 10:17:20|||||||||1
1764670670000|2025-12-02 10:17:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|1
1764670740000|2025-12-02 10:19:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|4
1764670750000|2025-12-02 10:19:10|||||||||1
1764670760000|2025-12-02 10:19:20|||||||||2
1764670880000|2025-12-02 10:21:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764670890000|2025-12-02 10:21:30|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|0
1764670910000|2025-12-02 10:21:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1764670920000|2025-12-02 10:22:00|||||||||2
1764671040000|2025-12-02 10:24:00|||||||||2
1764671250000|2025-12-02 10:27:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764671360000|2025-12-02 10:29:20|||||||||1
1764671430000|2025-12-02 10:30:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1764671490000|2025-12-02 10:31:30|||||||||3
1764671630000|2025-12-02 10:33:50|||||||||1
1764671650000|2025-12-02 10:34:10|||||||||1
1764671790000|2025-12-02 10:36:30|||||||||2
1764672320000|2025-12-02 10:45:20|||||||||1
1764672490000|2025-12-02 10:48:10|||||||||2
1764672500000|2025-12-02 10:48:20|||||||||1
1764672610000|2025-12-02 10:50:10|||||||||1
1764672700000|2025-12-02 10:51:40|||||||||1
1764672720000|2025-12-02 10:52:00|||||||||2
1764672730000|2025-12-02 10:52:10|||||||||2
1764672760000|2025-12-02 10:52:40|||||||||1
1764672810000|2025-12-02 10:53:30|||||||||3
1764672840000|2025-12-02 10:54:00|||||||||1
1764672900000|2025-12-02 10:55:00|||||||||159
1764672930000|2025-12-02 10:55:30|||||||||1
1764673090000|2025-12-02 10:58:10|||||||||9
1764673150000|2025-12-02 10:59:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|59
1764673170000|2025-12-02 10:59:30|||||||||11
1764673180000|2025-12-02 10:59:40|||||||||6
1764673190000|2025-12-02 10:59:50|||||||||15
1764673200000|2025-12-02 11:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|12
1764673210000|2025-12-02 11:00:10|||||||||7
1764673220000|2025-12-02 11:00:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1764673230000|2025-12-02 11:00:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1764673280000|2025-12-02 11:01:20|||||||||4
1764673320000|2025-12-02 11:02:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1764673330000|2025-12-02 11:02:10|||||||||1
1764673430000|2025-12-02 11:03:50|||||||||1
1764673520000|2025-12-02 11:05:20|||||||||1
1764673570000|2025-12-02 11:06:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1764673720000|2025-12-02 11:08:40|||||||||2
1764674610000|2025-12-02 11:23:30|||||||||11
1764674710000|2025-12-02 11:25:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|33
1764674740000|2025-12-02 11:25:40|||||||||2
1764674790000|2025-12-02 11:26:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1764674810000|2025-12-02 11:26:50|||||||||5
1764674820000|2025-12-02 11:27:00|||||||||1
1764674890000|2025-12-02 11:28:10|||||||||1
1764674940000|2025-12-02 11:29:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|47
1764674970000|2025-12-02 11:29:30|||||||||1
1764675010000|2025-12-02 11:30:10|||||||||9
1764675120000|2025-12-02 11:32:00|||||||||1
1764675130000|2025-12-02 11:32:10|||||||||2
1764675280000|2025-12-02 11:34:40|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|24
1764675300000|2025-12-02 11:35:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|5
1764675380000|2025-12-02 11:36:20|||||||||1
1764675540000|2025-12-02 11:39:00|||||||||2
1764675800000|2025-12-02 11:43:20|||||||||2
1764675840000|2025-12-02 11:44:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1764675870000|2025-12-02 11:44:30|||||||||37
1764675910000|2025-12-02 11:45:10|||||||||3
1764675940000|2025-12-02 11:45:40|||||||||1
1764676000000|2025-12-02 11:46:40|19|18.84|19|18.84|19|18.84|19|18.84|3
1764676010000|2025-12-02 11:46:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|1
1764676050000|2025-12-02 11:47:30|||||||||5
1764676120000|2025-12-02 11:48:40|||||||||1
1764676480000|2025-12-02 11:54:40|||||||||1
1764676760000|2025-12-02 11:59:20|19.01|18.85|19|18.84|19.01|18.85|18.98|18.82|11
1764676770000|2025-12-02 11:59:30|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|9
1764676780000|2025-12-02 11:59:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1764676790000|2025-12-02 11:59:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1764676800000|2025-12-02 12:00:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1764676840000|2025-12-02 12:00:40|||||||||1
1764676890000|2025-12-02 12:01:30|||||||||14
1764676900000|2025-12-02 12:01:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1764677000000|2025-12-02 12:03:20|||||||||1
1764677080000|2025-12-02 12:04:40|||||||||2
1764677430000|2025-12-02 12:10:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|7
1764677480000|2025-12-02 12:11:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1764677540000|2025-12-02 12:12:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|33
1764677850000|2025-12-02 12:17:30|||||||||3
1764677910000|2025-12-02 12:18:30|||||||||1
1764678200000|2025-12-02 12:23:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1764678370000|2025-12-02 12:26:10|||||||||1
1764678380000|2025-12-02 12:26:20|||||||||1
1764678450000|2025-12-02 12:27:30|||||||||1
1764678640000|2025-12-02 12:30:40|||||||||1
1764678720000|2025-12-02 12:32:00|||||||||2
1764678810000|2025-12-02 12:33:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|9
1764678820000|2025-12-02 12:33:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764678830000|2025-12-02 12:33:50|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1764678840000|2025-12-02 12:34:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1764678850000|2025-12-02 12:34:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1764679050000|2025-12-02 12:37:30|||||||||1
1764679130000|2025-12-02 12:38:50|||||||||61
1764679260000|2025-12-02 12:41:00|||||||||1
1764679350000|2025-12-02 12:42:30|||||||||2
1764679410000|2025-12-02 12:43:30|||||||||1
1764679520000|2025-12-02 12:45:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1764679540000|2025-12-02 12:45:40|||||||||2
1764679600000|2025-12-02 12:46:40|||||||||2
1764679660000|2025-12-02 12:47:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1764679820000|2025-12-02 12:50:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1764679920000|2025-12-02 12:52:00|||||||||1
1764680090000|2025-12-02 12:54:50|||||||||3
1764680140000|2025-12-02 12:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1764680180000|2025-12-02 12:56:20|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|14
1764680240000|2025-12-02 12:57:20|||||||||1
1764680280000|2025-12-02 12:58:00|||||||||1
1764680340000|2025-12-02 12:59:00|||||||||2
1764680360000|2025-12-02 12:59:20|||||||||1
1764680370000|2025-12-02 12:59:30|||||||||2
1764680990000|2025-12-02 13:09:50|||||||||5
1764681060000|2025-12-02 13:11:00|||||||||2
1764681400000|2025-12-02 13:16:40|||||||||1
1764681430000|2025-12-02 13:17:10|||||||||42
1764681460000|2025-12-02 13:17:40|||||||||10
1764681500000|2025-12-02 13:18:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1764681590000|2025-12-02 13:19:50|||||||||3
1764681610000|2025-12-02 13:20:10|||||||||4
1764681620000|2025-12-02 13:20:20|||||||||1
1764681790000|2025-12-02 13:23:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1764681810000|2025-12-02 13:23:30|||||||||3
1764681820000|2025-12-02 13:23:40|||||||||1
1764682060000|2025-12-02 13:27:40|||||||||42
1764682210000|2025-12-02 13:30:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|7
1764682220000|2025-12-02 13:30:20|||||||||1
1764682230000|2025-12-02 13:30:30|||||||||1
1764682250000|2025-12-02 13:30:50|||||||||1
1764682260000|2025-12-02 13:31:00|||||||||1
1764682290000|2025-12-02 13:31:30|||||||||2
1764682300000|2025-12-02 13:31:40|||||||||3
1764682330000|2025-12-02 13:32:10|||||||||1
1764682390000|2025-12-02 13:33:10|||||||||1
1764682450000|2025-12-02 13:34:10|||||||||1
1764682710000|2025-12-02 13:38:30|||||||||1
1764682740000|2025-12-02 13:39:00|||||||||2
1764682790000|2025-12-02 13:39:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|17
1764682800000|2025-12-02 13:40:00|||||||||4
1764682900000|2025-12-02 13:41:40|||||||||1
1764683050000|2025-12-02 13:44:10|||||||||8
1764683090000|2025-12-02 13:44:50|||||||||1
1764683110000|2025-12-02 13:45:10|||||||||4
1764683120000|2025-12-02 13:45:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|20
1764683130000|2025-12-02 13:45:30|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|6
1764683140000|2025-12-02 13:45:40|||||||||2
1764683240000|2025-12-02 13:47:20|||||||||1
1764683280000|2025-12-02 13:48:00|||||||||1
1764683290000|2025-12-02 13:48:10|||||||||2
1764683300000|2025-12-02 13:48:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|5
1764683320000|2025-12-02 13:48:40|||||||||1
1764683380000|2025-12-02 13:49:40|||||||||27
1764683410000|2025-12-02 13:50:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1764683420000|2025-12-02 13:50:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|13
1764683430000|2025-12-02 13:50:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|1
1764683550000|2025-12-02 13:52:30|||||||||5
1764683700000|2025-12-02 13:55:00|||||||||6
1764683910000|2025-12-02 13:58:30|||||||||20
1764683960000|2025-12-02 13:59:20|||||||||3
1764683980000|2025-12-02 13:59:40|||||||||1
1764684000000|2025-12-02 14:00:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|200
1764684010000|2025-12-02 14:00:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|42
1764684020000|2025-12-02 14:00:20|||||||||3
1764684080000|2025-12-02 14:01:20|||||||||2
1764684090000|2025-12-02 14:01:30|||||||||59
1764684100000|2025-12-02 14:01:40|||||||||1
1764684140000|2025-12-02 14:02:20|||||||||1
1764684170000|2025-12-02 14:02:50|||||||||11
1764684180000|2025-12-02 14:03:00|||||||||1
1764684280000|2025-12-02 14:04:40|||||||||2
1764684310000|2025-12-02 14:05:10|||||||||1
1764684450000|2025-12-02 14:07:30|||||||||1
1764684520000|2025-12-02 14:08:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|11
1764684560000|2025-12-02 14:09:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764684700000|2025-12-02 14:11:40|||||||||6
1764684720000|2025-12-02 14:12:00|||||||||1
1764684730000|2025-12-02 14:12:10|||||||||1
1764684750000|2025-12-02 14:12:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|157
1764684760000|2025-12-02 14:12:40|||||||||2
1764684770000|2025-12-02 14:12:50|||||||||9
1764684780000|2025-12-02 14:13:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1764684800000|2025-12-02 14:13:20|||||||||3
1764684810000|2025-12-02 14:13:30|||||||||1
1764684840000|2025-12-02 14:14:00|||||||||1
1764684870000|2025-12-02 14:14:30|||||||||1
1764684890000|2025-12-02 14:14:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|16
1764684930000|2025-12-02 14:15:30|||||||||4
1764684980000|2025-12-02 14:16:20|||||||||2
1764685140000|2025-12-02 14:19:00|||||||||1
1764685160000|2025-12-02 14:19:20|||||||||1
1764685170000|2025-12-02 14:19:30|||||||||1
1764685180000|2025-12-02 14:19:40|||||||||1
1764685320000|2025-12-02 14:22:00|||||||||1
1764685380000|2025-12-02 14:23:00|||||||||1
1764685390000|2025-12-02 14:23:10|||||||||2
1764685420000|2025-12-02 14:23:40|||||||||10
1764685430000|2025-12-02 14:23:50|||||||||23
1764685450000|2025-12-02 14:24:10|||||||||27
1764685460000|2025-12-02 14:24:20|||||||||2
1764685480000|2025-12-02 14:24:40|||||||||1
1764685510000|2025-12-02 14:25:10|||||||||1
1764685600000|2025-12-02 14:26:40|||||||||1
1764685650000|2025-12-02 14:27:30|||||||||1
1764685680000|2025-12-02 14:28:00|||||||||2
1764685690000|2025-12-02 14:28:10|||||||||1
1764685720000|2025-12-02 14:28:40|||||||||3
1764685760000|2025-12-02 14:29:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764685770000|2025-12-02 14:29:30|||||||||105
1764685810000|2025-12-02 14:30:10|||||||||15
1764685820000|2025-12-02 14:30:20|||||||||11
1764685830000|2025-12-02 14:30:30|19.01|18.85|19.01|18.85|19.04|18.88|19.01|18.85|45
1764685840000|2025-12-02 14:30:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|68
1764685850000|2025-12-02 14:30:50|||||||||2
1764685860000|2025-12-02 14:31:00|||||||||17
1764685890000|2025-12-02 14:31:30|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|83
1764685900000|2025-12-02 14:31:40|||||||||23
1764685910000|2025-12-02 14:31:50|||||||||8
1764685920000|2025-12-02 14:32:00|||||||||1
1764685930000|2025-12-02 14:32:10|||||||||5
1764685940000|2025-12-02 14:32:20|||||||||33
1764685950000|2025-12-02 14:32:30|||||||||21
1764685960000|2025-12-02 14:32:40|||||||||9
1764685970000|2025-12-02 14:32:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|32
1764685980000|2025-12-02 14:33:00|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|12
1764685990000|2025-12-02 14:33:10|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|14
1764686000000|2025-12-02 14:33:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|43
1764686010000|2025-12-02 14:33:30|||||||||9
1764686030000|2025-12-02 14:33:50|19|18.84|18.99|18.83|19|18.84|18.99|18.83|14
1764686040000|2025-12-02 14:34:00|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|19
1764686050000|2025-12-02 14:34:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|2
1764686060000|2025-12-02 14:34:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1764686090000|2025-12-02 14:34:50|||||||||3
1764686100000|2025-12-02 14:35:00|||||||||37
1764686110000|2025-12-02 14:35:10|||||||||4
1764686120000|2025-12-02 14:35:20|||||||||76
1764686130000|2025-12-02 14:35:30|||||||||41
1764686140000|2025-12-02 14:35:40|||||||||34
1764686150000|2025-12-02 14:35:50|||||||||5
1764686160000|2025-12-02 14:36:00|||||||||50
1764686170000|2025-12-02 14:36:10|||||||||10
1764686180000|2025-12-02 14:36:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|25
1764686190000|2025-12-02 14:36:30|||||||||78
1764686200000|2025-12-02 14:36:40|||||||||29
1764686210000|2025-12-02 14:36:50|||||||||13
1764686220000|2025-12-02 14:37:00|||||||||36
1764686230000|2025-12-02 14:37:10|||||||||6
1764686240000|2025-12-02 14:37:20|||||||||38
1764686250000|2025-12-02 14:37:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|23
1764686260000|2025-12-02 14:37:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|55
1764686270000|2025-12-02 14:37:50|||||||||11
1764686280000|2025-12-02 14:38:00|||||||||9
1764686290000|2025-12-02 14:38:10|||||||||1
1764686310000|2025-12-02 14:38:30|||||||||20
1764686330000|2025-12-02 14:38:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1764686340000|2025-12-02 14:39:00|||||||||41
1764686350000|2025-12-02 14:39:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|29
1764686360000|2025-12-02 14:39:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|4
1764686390000|2025-12-02 14:39:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1764686400000|2025-12-02 14:40:00|||||||||22
1764686410000|2025-12-02 14:40:10|||||||||1
1764686420000|2025-12-02 14:40:20|||||||||21
1764686440000|2025-12-02 14:40:40|||||||||12
1764686450000|2025-12-02 14:40:50|||||||||82
1764686460000|2025-12-02 14:41:00|19.04|18.88|19.01|18.85|19.04|18.88|18.99|18.83|76
1764686470000|2025-12-02 14:41:10|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|21
1764686480000|2025-12-02 14:41:20|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|1
1764686490000|2025-12-02 14:41:30|||||||||66
1764686510000|2025-12-02 14:41:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|18
1764686520000|2025-12-02 14:42:00|||||||||33
1764686530000|2025-12-02 14:42:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|35
1764686540000|2025-12-02 14:42:20|||||||||11
1764686550000|2025-12-02 14:42:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|52
1764686560000|2025-12-02 14:42:40|||||||||7
1764686570000|2025-12-02 14:42:50|||||||||1
1764686580000|2025-12-02 14:43:00|||||||||28
1764686590000|2025-12-02 14:43:10|||||||||9
1764686600000|2025-12-02 14:43:20|||||||||54
1764686610000|2025-12-02 14:43:30|||||||||11
1764686620000|2025-12-02 14:43:40|||||||||31
1764686640000|2025-12-02 14:44:00|||||||||8
1764686650000|2025-12-02 14:44:10|||||||||5
1764686660000|2025-12-02 14:44:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|105
1764686670000|2025-12-02 14:44:30|||||||||14
1764686700000|2025-12-02 14:45:00|||||||||45
1764686710000|2025-12-02 14:45:10|||||||||4
1764686740000|2025-12-02 14:45:40|||||||||4
1764686750000|2025-12-02 14:45:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1764686760000|2025-12-02 14:46:00|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|106
1764686770000|2025-12-02 14:46:10|||||||||7
1764686780000|2025-12-02 14:46:20|||||||||4
1764686800000|2025-12-02 14:46:40|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|24
1764686810000|2025-12-02 14:46:50|||||||||1
1764686820000|2025-12-02 14:47:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|31
1764686830000|2025-12-02 14:47:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|12
1764686840000|2025-12-02 14:47:20|||||||||4
1764686850000|2025-12-02 14:47:30|||||||||5
1764686860000|2025-12-02 14:47:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|48
1764686870000|2025-12-02 14:47:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|48
1764686880000|2025-12-02 14:48:00|||||||||8
1764686890000|2025-12-02 14:48:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|9
1764686900000|2025-12-02 14:48:20|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|9
1764686910000|2025-12-02 14:48:30|18.97|18.81|18.98|18.82|18.99|18.83|18.97|18.81|7
1764686920000|2025-12-02 14:48:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|5
1764686930000|2025-12-02 14:48:50|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|12
1764686940000|2025-12-02 14:49:00|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|4
1764686950000|2025-12-02 14:49:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1764686960000|2025-12-02 14:49:20|||||||||22
1764686970000|2025-12-02 14:49:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|119
1764686980000|2025-12-02 14:49:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|58
1764686990000|2025-12-02 14:49:50|||||||||35
1764687000000|2025-12-02 14:50:00|||||||||5
1764687010000|2025-12-02 14:50:10|||||||||10
1764687020000|2025-12-02 14:50:20|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|70
1764687030000|2025-12-02 14:50:30|||||||||19
1764687040000|2025-12-02 14:50:40|||||||||19
1764687050000|2025-12-02 14:50:50|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|5
1764687060000|2025-12-02 14:51:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|55
1764687070000|2025-12-02 14:51:10|||||||||11
1764687080000|2025-12-02 14:51:20|||||||||6
1764687090000|2025-12-02 14:51:30|||||||||2
1764687100000|2025-12-02 14:51:40|||||||||18
1764687110000|2025-12-02 14:51:50|||||||||8
1764687120000|2025-12-02 14:52:00|||||||||3
1764687130000|2025-12-02 14:52:10|||||||||3
1764687140000|2025-12-02 14:52:20|||||||||18
1764687150000|2025-12-02 14:52:30|||||||||2
1764687160000|2025-12-02 14:52:40|||||||||5
1764687170000|2025-12-02 14:52:50|||||||||16
1764687180000|2025-12-02 14:53:00|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|212
1764687190000|2025-12-02 14:53:10|||||||||2
1764687200000|2025-12-02 14:53:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|4
1764687210000|2025-12-02 14:53:30|||||||||5
1764687230000|2025-12-02 14:53:50|||||||||2
1764687240000|2025-12-02 14:54:00|||||||||7
1764687260000|2025-12-02 14:54:20|||||||||5
1764687270000|2025-12-02 14:54:30|||||||||2
1764687290000|2025-12-02 14:54:50|||||||||2
1764687300000|2025-12-02 14:55:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|125
1764687310000|2025-12-02 14:55:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|6
1764687320000|2025-12-02 14:55:20|||||||||17
1764687330000|2025-12-02 14:55:30|||||||||14
1764687340000|2025-12-02 14:55:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1764687350000|2025-12-02 14:55:50|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|13
1764687360000|2025-12-02 14:56:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|11
1764687370000|2025-12-02 14:56:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764687380000|2025-12-02 14:56:20|||||||||16
1764687390000|2025-12-02 14:56:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|59
1764687400000|2025-12-02 14:56:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1764687410000|2025-12-02 14:56:50|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|8
1764687420000|2025-12-02 14:57:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|57
1764687430000|2025-12-02 14:57:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|95
1764687440000|2025-12-02 14:57:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|37
1764687450000|2025-12-02 14:57:30|||||||||4
1764687460000|2025-12-02 14:57:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|19
1764687480000|2025-12-02 14:58:00|||||||||13
1764687490000|2025-12-02 14:58:10|||||||||7
1764687500000|2025-12-02 14:58:20|||||||||6
1764687510000|2025-12-02 14:58:30|||||||||4
1764687540000|2025-12-02 14:59:00|||||||||6
1764687560000|2025-12-02 14:59:20|||||||||16
1764687570000|2025-12-02 14:59:30|||||||||1
1764687590000|2025-12-02 14:59:50|||||||||4
1764687600000|2025-12-02 15:00:00|||||||||5
1764687610000|2025-12-02 15:00:10|||||||||6
1764687620000|2025-12-02 15:00:20|||||||||1
1764687630000|2025-12-02 15:00:30|||||||||20
1764687640000|2025-12-02 15:00:40|||||||||58
1764687650000|2025-12-02 15:00:50|||||||||1
1764687660000|2025-12-02 15:01:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|69
1764687670000|2025-12-02 15:01:10|18.97|18.81|18.97|18.81|18.97|18.81|18.92|18.76|64
1764687680000|2025-12-02 15:01:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|77
1764687690000|2025-12-02 15:01:30|||||||||65
1764687700000|2025-12-02 15:01:40|||||||||24
1764687710000|2025-12-02 15:01:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|22
1764687720000|2025-12-02 15:02:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|20
1764687730000|2025-12-02 15:02:10|||||||||5
1764687740000|2025-12-02 15:02:20|||||||||3
1764687750000|2025-12-02 15:02:30|||||||||3
1764687760000|2025-12-02 15:02:40|||||||||9
1764687770000|2025-12-02 15:02:50|||||||||3
1764687780000|2025-12-02 15:03:00|||||||||25
1764687790000|2025-12-02 15:03:10|||||||||5
1764687800000|2025-12-02 15:03:20|||||||||7
1764687810000|2025-12-02 15:03:30|||||||||1
1764687820000|2025-12-02 15:03:40|||||||||2
1764687840000|2025-12-02 15:04:00|||||||||5
1764687850000|2025-12-02 15:04:10|||||||||4
1764687860000|2025-12-02 15:04:20|||||||||13
1764687870000|2025-12-02 15:04:30|||||||||6
1764687890000|2025-12-02 15:04:50|||||||||3
1764687900000|2025-12-02 15:05:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1764687920000|2025-12-02 15:05:20|||||||||1
1764687930000|2025-12-02 15:05:30|||||||||7
1764687940000|2025-12-02 15:05:40|||||||||5
1764687950000|2025-12-02 15:05:50|||||||||42
1764687960000|2025-12-02 15:06:00|||||||||5
1764687970000|2025-12-02 15:06:10|||||||||4
1764687980000|2025-12-02 15:06:20|||||||||5
1764687990000|2025-12-02 15:06:30|||||||||6
1764688000000|2025-12-02 15:06:40|||||||||4
1764688010000|2025-12-02 15:06:50|||||||||8
1764688020000|2025-12-02 15:07:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|37
1764688030000|2025-12-02 15:07:10|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|3
1764688040000|2025-12-02 15:07:20|||||||||6
1764688050000|2025-12-02 15:07:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1764688060000|2025-12-02 15:07:40|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|14
1764688070000|2025-12-02 15:07:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|2
1764688080000|2025-12-02 15:08:00|||||||||67
1764688090000|2025-12-02 15:08:10|||||||||16
1764688100000|2025-12-02 15:08:20|||||||||33
1764688110000|2025-12-02 15:08:30|||||||||1
1764688120000|2025-12-02 15:08:40|||||||||5
1764688140000|2025-12-02 15:09:00|||||||||1
1764688150000|2025-12-02 15:09:10|||||||||1
1764688160000|2025-12-02 15:09:20|||||||||2
1764688170000|2025-12-02 15:09:30|||||||||19
1764688180000|2025-12-02 15:09:40|||||||||26
1764688190000|2025-12-02 15:09:50|||||||||1
1764688200000|2025-12-02 15:10:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|56
1764688210000|2025-12-02 15:10:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764688220000|2025-12-02 15:10:20|||||||||5
1764688230000|2025-12-02 15:10:30|||||||||9
1764688240000|2025-12-02 15:10:40|||||||||4
1764688250000|2025-12-02 15:10:50|||||||||6
1764688260000|2025-12-02 15:11:00|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|43
1764688270000|2025-12-02 15:11:10|||||||||26
1764688280000|2025-12-02 15:11:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1764688290000|2025-12-02 15:11:30|||||||||12
1764688300000|2025-12-02 15:11:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|20
1764688310000|2025-12-02 15:11:50|||||||||1
1764688320000|2025-12-02 15:12:00|||||||||15
1764688330000|2025-12-02 15:12:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1764688340000|2025-12-02 15:12:20|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|1
1764688350000|2025-12-02 15:12:30|||||||||34
1764688360000|2025-12-02 15:12:40|||||||||45
1764688380000|2025-12-02 15:13:00|||||||||3
1764688390000|2025-12-02 15:13:10|||||||||6
1764688410000|2025-12-02 15:13:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1764688420000|2025-12-02 15:13:40|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|10
1764688430000|2025-12-02 15:13:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|7
1764688440000|2025-12-02 15:14:00|||||||||27
1764688450000|2025-12-02 15:14:10|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|12
1764688460000|2025-12-02 15:14:20|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|8
1764688470000|2025-12-02 15:14:30|18.93|18.77|18.94|18.78|18.94|18.78|18.92|18.76|13
1764688480000|2025-12-02 15:14:40|||||||||6
1764688490000|2025-12-02 15:14:50|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|15
1764688500000|2025-12-02 15:15:00|||||||||14
1764688510000|2025-12-02 15:15:10|||||||||3
1764688520000|2025-12-02 15:15:20|||||||||1
1764688530000|2025-12-02 15:15:30|||||||||1
1764688540000|2025-12-02 15:15:40|||||||||3
1764688560000|2025-12-02 15:16:00|||||||||1
1764688570000|2025-12-02 15:16:10|||||||||6
1764688580000|2025-12-02 15:16:20|||||||||43
1764688590000|2025-12-02 15:16:30|||||||||6
1764688600000|2025-12-02 15:16:40|||||||||1
1764688620000|2025-12-02 15:17:00|||||||||5
1764688630000|2025-12-02 15:17:10|||||||||31
1764688640000|2025-12-02 15:17:20|||||||||5
1764688650000|2025-12-02 15:17:30|||||||||1
1764688660000|2025-12-02 15:17:40|||||||||5
1764688670000|2025-12-02 15:17:50|||||||||30
1764688680000|2025-12-02 15:18:00|||||||||13
1764688700000|2025-12-02 15:18:20|||||||||6
1764688710000|2025-12-02 15:18:30|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|86
1764688720000|2025-12-02 15:18:40|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|10
1764688730000|2025-12-02 15:18:50|||||||||7
1764688740000|2025-12-02 15:19:00|||||||||25
1764688750000|2025-12-02 15:19:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1764688760000|2025-12-02 15:19:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|15
1764688770000|2025-12-02 15:19:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1764688780000|2025-12-02 15:19:40|||||||||5
1764688800000|2025-12-02 15:20:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|29
1764688810000|2025-12-02 15:20:10|||||||||35
1764688820000|2025-12-02 15:20:20|||||||||3
1764688830000|2025-12-02 15:20:30|||||||||3
1764688840000|2025-12-02 15:20:40|||||||||19
1764688850000|2025-12-02 15:20:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1764688860000|2025-12-02 15:21:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|21
1764688870000|2025-12-02 15:21:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|4
1764688880000|2025-12-02 15:21:20|||||||||2
1764688890000|2025-12-02 15:21:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|30
1764688900000|2025-12-02 15:21:40|||||||||2
1764688910000|2025-12-02 15:21:50|||||||||6
1764688920000|2025-12-02 15:22:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|58
1764688930000|2025-12-02 15:22:10|||||||||3
1764688940000|2025-12-02 15:22:20|||||||||3
1764688950000|2025-12-02 15:22:30|||||||||10
1764688960000|2025-12-02 15:22:40|||||||||4
1764688970000|2025-12-02 15:22:50|||||||||12
1764688980000|2025-12-02 15:23:00|||||||||19
1764688990000|2025-12-02 15:23:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|2
1764689000000|2025-12-02 15:23:20|||||||||2
1764689010000|2025-12-02 15:23:30|||||||||1
1764689020000|2025-12-02 15:23:40|||||||||4
1764689030000|2025-12-02 15:23:50|||||||||24
1764689040000|2025-12-02 15:24:00|||||||||13
1764689050000|2025-12-02 15:24:10|||||||||1
1764689060000|2025-12-02 15:24:20|||||||||5
1764689070000|2025-12-02 15:24:30|||||||||8
1764689080000|2025-12-02 15:24:40|||||||||7
1764689090000|2025-12-02 15:24:50|||||||||1
1764689100000|2025-12-02 15:25:00|||||||||1
1764689110000|2025-12-02 15:25:10|||||||||3
1764689130000|2025-12-02 15:25:30|||||||||2
1764689140000|2025-12-02 15:25:40|||||||||34
1764689150000|2025-12-02 15:25:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|24
1764689160000|2025-12-02 15:26:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|7
1764689170000|2025-12-02 15:26:10|||||||||12
1764689180000|2025-12-02 15:26:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1764689190000|2025-12-02 15:26:30|||||||||8
1764689200000|2025-12-02 15:26:40|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|27
1764689210000|2025-12-02 15:26:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1764689220000|2025-12-02 15:27:00|||||||||21
1764689230000|2025-12-02 15:27:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1764689240000|2025-12-02 15:27:20|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|20
1764689250000|2025-12-02 15:27:30|||||||||4
1764689260000|2025-12-02 15:27:40|||||||||2
1764689270000|2025-12-02 15:27:50|||||||||13
1764689280000|2025-12-02 15:28:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|60
1764689290000|2025-12-02 15:28:10|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|22
1764689300000|2025-12-02 15:28:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1764689310000|2025-12-02 15:28:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|11
1764689320000|2025-12-02 15:28:40|||||||||34
1764689330000|2025-12-02 15:28:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|81
1764689340000|2025-12-02 15:29:00|19.07|18.91|19.09|18.93|19.09|18.93|19.04|18.88|81
1764689350000|2025-12-02 15:29:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1764689360000|2025-12-02 15:29:20|||||||||13
1764689370000|2025-12-02 15:29:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1764689380000|2025-12-02 15:29:40|||||||||3
1764689390000|2025-12-02 15:29:50|||||||||7
1764689400000|2025-12-02 15:30:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|59
1764689410000|2025-12-02 15:30:10|||||||||12
1764689420000|2025-12-02 15:30:20|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|26
1764689430000|2025-12-02 15:30:30|||||||||4
1764689450000|2025-12-02 15:30:50|||||||||11
1764689460000|2025-12-02 15:31:00|||||||||2
1764689470000|2025-12-02 15:31:10|||||||||3
1764689480000|2025-12-02 15:31:20|||||||||18
1764689490000|2025-12-02 15:31:30|||||||||6
1764689500000|2025-12-02 15:31:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|32
1764689510000|2025-12-02 15:31:50|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|1
1764689520000|2025-12-02 15:32:00|||||||||9
1764689550000|2025-12-02 15:32:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1764689560000|2025-12-02 15:32:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1764689570000|2025-12-02 15:32:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|88
1764689580000|2025-12-02 15:33:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|53
1764689590000|2025-12-02 15:33:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1764689600000|2025-12-02 15:33:20|19.06|18.9|19.07|18.91|19.07|18.91|19.04|18.88|56
1764689610000|2025-12-02 15:33:30|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|28
1764689620000|2025-12-02 15:33:40|||||||||8
1764689630000|2025-12-02 15:33:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|24
1764689640000|2025-12-02 15:34:00|||||||||29
1764689650000|2025-12-02 15:34:10|||||||||1
1764689660000|2025-12-02 15:34:20|||||||||7
1764689680000|2025-12-02 15:34:40|||||||||1
1764689690000|2025-12-02 15:34:50|||||||||9
1764689700000|2025-12-02 15:35:00|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|46
1764689710000|2025-12-02 15:35:10|||||||||12
1764689720000|2025-12-02 15:35:20|||||||||9
1764689730000|2025-12-02 15:35:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|15
1764689740000|2025-12-02 15:35:40|||||||||4
1764689750000|2025-12-02 15:35:50|||||||||3
1764689760000|2025-12-02 15:36:00|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|19
1764689770000|2025-12-02 15:36:10|||||||||4
1764689780000|2025-12-02 15:36:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|10
1764689790000|2025-12-02 15:36:30|||||||||2
1764689810000|2025-12-02 15:36:50|||||||||6
1764689820000|2025-12-02 15:37:00|19.08|18.92|19.07|18.91|19.08|18.92|19.04|18.88|38
1764689830000|2025-12-02 15:37:10|||||||||2
1764689840000|2025-12-02 15:37:20|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|8
1764689850000|2025-12-02 15:37:30|19.06|18.9|19.04|18.88|19.07|18.91|19.04|18.88|0
1764689860000|2025-12-02 15:37:40|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|0
1764689870000|2025-12-02 15:37:50|19.06|18.9|19.04|18.88|19.07|18.91|19.04|18.88|2
1764689880000|2025-12-02 15:38:00|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|14
1764689890000|2025-12-02 15:38:10|19.06|18.9|19.07|18.91|19.07|18.91|19.04|18.88|6
1764689900000|2025-12-02 15:38:20|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|7
1764689910000|2025-12-02 15:38:30|||||||||1
1764689920000|2025-12-02 15:38:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1764689930000|2025-12-02 15:38:50|||||||||2
1764689940000|2025-12-02 15:39:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1764689950000|2025-12-02 15:39:10|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|0
1764689970000|2025-12-02 15:39:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|6
1764689980000|2025-12-02 15:39:40|||||||||3
1764689990000|2025-12-02 15:39:50|||||||||1
1764690000000|2025-12-02 15:40:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|18
1764690010000|2025-12-02 15:40:10|||||||||2
1764690020000|2025-12-02 15:40:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764690030000|2025-12-02 15:40:30|||||||||6
1764690050000|2025-12-02 15:40:50|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|4
1764690060000|2025-12-02 15:41:00|||||||||12
1764690070000|2025-12-02 15:41:10|||||||||1
1764690080000|2025-12-02 15:41:20|||||||||1
1764690090000|2025-12-02 15:41:30|||||||||5
1764690110000|2025-12-02 15:41:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|14
1764690120000|2025-12-02 15:42:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|22
1764690140000|2025-12-02 15:42:20|||||||||2
1764690150000|2025-12-02 15:42:30|||||||||10
1764690170000|2025-12-02 15:42:50|||||||||2
1764690180000|2025-12-02 15:43:00|||||||||5
1764690190000|2025-12-02 15:43:10|||||||||7
1764690200000|2025-12-02 15:43:20|||||||||1
1764690210000|2025-12-02 15:43:30|||||||||1
1764690220000|2025-12-02 15:43:40|||||||||6
1764690250000|2025-12-02 15:44:10|||||||||10
1764690260000|2025-12-02 15:44:20|||||||||72
1764690280000|2025-12-02 15:44:40|||||||||4
1764690290000|2025-12-02 15:44:50|||||||||2
1764690300000|2025-12-02 15:45:00|||||||||4
1764690330000|2025-12-02 15:45:30|||||||||10
1764690340000|2025-12-02 15:45:40|||||||||4
1764690350000|2025-12-02 15:45:50|||||||||3
1764690360000|2025-12-02 15:46:00|||||||||62
1764690390000|2025-12-02 15:46:30|||||||||45
1764690400000|2025-12-02 15:46:40|||||||||3
1764690410000|2025-12-02 15:46:50|||||||||5
1764690420000|2025-12-02 15:47:00|||||||||2
1764690430000|2025-12-02 15:47:10|||||||||3
1764690440000|2025-12-02 15:47:20|||||||||18
1764690450000|2025-12-02 15:47:30|||||||||33
1764690460000|2025-12-02 15:47:40|||||||||4
1764690470000|2025-12-02 15:47:50|||||||||30
1764690480000|2025-12-02 15:48:00|||||||||10
1764690490000|2025-12-02 15:48:10|||||||||3
1764690510000|2025-12-02 15:48:30|||||||||1
1764690520000|2025-12-02 15:48:40|||||||||9
1764690530000|2025-12-02 15:48:50|||||||||1
1764690540000|2025-12-02 15:49:00|||||||||2
1764690550000|2025-12-02 15:49:10|||||||||10
1764690560000|2025-12-02 15:49:20|||||||||5
1764690570000|2025-12-02 15:49:30|||||||||20
1764690590000|2025-12-02 15:49:50|||||||||4
1764690600000|2025-12-02 15:50:00|||||||||30
1764690610000|2025-12-02 15:50:10|||||||||4
1764690620000|2025-12-02 15:50:20|||||||||1
1764690630000|2025-12-02 15:50:30|||||||||13
1764690640000|2025-12-02 15:50:40|||||||||1
1764690650000|2025-12-02 15:50:50|||||||||2
1764690660000|2025-12-02 15:51:00|||||||||1
1764690670000|2025-12-02 15:51:10|||||||||8
1764690680000|2025-12-02 15:51:20|||||||||1
1764690700000|2025-12-02 15:51:40|||||||||35
1764690710000|2025-12-02 15:51:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|67
1764690730000|2025-12-02 15:52:10|||||||||2
1764690740000|2025-12-02 15:52:20|||||||||17
1764690750000|2025-12-02 15:52:30|||||||||5
1764690760000|2025-12-02 15:52:40|||||||||12
1764690770000|2025-12-02 15:52:50|||||||||3
1764690780000|2025-12-02 15:53:00|||||||||4
1764690810000|2025-12-02 15:53:30|||||||||41
1764690820000|2025-12-02 15:53:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|19
1764690860000|2025-12-02 15:54:20|||||||||6
1764690870000|2025-12-02 15:54:30|||||||||2
1764690880000|2025-12-02 15:54:40|||||||||4
1764690900000|2025-12-02 15:55:00|||||||||4
1764690930000|2025-12-02 15:55:30|||||||||3
1764690940000|2025-12-02 15:55:40|||||||||4
1764690950000|2025-12-02 15:55:50|||||||||11
1764690980000|2025-12-02 15:56:20|||||||||6
1764690990000|2025-12-02 15:56:30|||||||||2
1764691000000|2025-12-02 15:56:40|||||||||1
1764691020000|2025-12-02 15:57:00|||||||||1
1764691030000|2025-12-02 15:57:10|||||||||15
1764691040000|2025-12-02 15:57:20|||||||||1
1764691060000|2025-12-02 15:57:40|||||||||4
1764691070000|2025-12-02 15:57:50|||||||||5
1764691080000|2025-12-02 15:58:00|||||||||105
1764691090000|2025-12-02 15:58:10|||||||||1
1764691100000|2025-12-02 15:58:20|||||||||1
1764691110000|2025-12-02 15:58:30|||||||||4
1764691120000|2025-12-02 15:58:40|||||||||5
1764691130000|2025-12-02 15:58:50|||||||||5
1764691140000|2025-12-02 15:59:00|||||||||2
1764691160000|2025-12-02 15:59:20|||||||||9
1764691170000|2025-12-02 15:59:30|||||||||3
1764691180000|2025-12-02 15:59:40|||||||||4
1764691190000|2025-12-02 15:59:50|||||||||3
1764691200000|2025-12-02 16:00:00|||||||||130
1764691210000|2025-12-02 16:00:10|||||||||5
1764691220000|2025-12-02 16:00:20|||||||||11
1764691250000|2025-12-02 16:00:50|||||||||5
1764691260000|2025-12-02 16:01:00|||||||||16
1764691270000|2025-12-02 16:01:10|||||||||1
1764691280000|2025-12-02 16:01:20|||||||||6
1764691290000|2025-12-02 16:01:30|||||||||1
1764691300000|2025-12-02 16:01:40|||||||||1
1764691310000|2025-12-02 16:01:50|||||||||2
1764691320000|2025-12-02 16:02:00|||||||||6
1764691330000|2025-12-02 16:02:10|||||||||2
1764691340000|2025-12-02 16:02:20|||||||||1
1764691350000|2025-12-02 16:02:30|||||||||1
1764691360000|2025-12-02 16:02:40|||||||||4
1764691370000|2025-12-02 16:02:50|||||||||4
1764691390000|2025-12-02 16:03:10|||||||||1
1764691400000|2025-12-02 16:03:20|||||||||4
1764691410000|2025-12-02 16:03:30|||||||||1
1764691430000|2025-12-02 16:03:50|||||||||51
1764691460000|2025-12-02 16:04:20|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|22
1764691480000|2025-12-02 16:04:40|||||||||7
1764691490000|2025-12-02 16:04:50|||||||||9
1764691500000|2025-12-02 16:05:00|||||||||4
1764691510000|2025-12-02 16:05:10|||||||||1
1764691520000|2025-12-02 16:05:20|||||||||6
1764691540000|2025-12-02 16:05:40|||||||||18
1764691550000|2025-12-02 16:05:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1764691560000|2025-12-02 16:06:00|||||||||5
1764691570000|2025-12-02 16:06:10|||||||||11
1764691580000|2025-12-02 16:06:20|||||||||3
1764691590000|2025-12-02 16:06:30|||||||||6
1764691600000|2025-12-02 16:06:40|||||||||52
1764691610000|2025-12-02 16:06:50|||||||||1
1764691620000|2025-12-02 16:07:00|||||||||3
1764691630000|2025-12-02 16:07:10|||||||||17
1764691640000|2025-12-02 16:07:20|||||||||20
1764691650000|2025-12-02 16:07:30|||||||||2
1764691670000|2025-12-02 16:07:50|||||||||16
1764691680000|2025-12-02 16:08:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|28
1764691690000|2025-12-02 16:08:10|||||||||3
1764691710000|2025-12-02 16:08:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764691720000|2025-12-02 16:08:40|||||||||1
1764691730000|2025-12-02 16:08:50|||||||||3
1764691740000|2025-12-02 16:09:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1764691760000|2025-12-02 16:09:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|40
1764691770000|2025-12-02 16:09:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|32
1764691780000|2025-12-02 16:09:40|18.93|18.77|18.94|18.78|18.94|18.78|18.92|18.76|2
1764691790000|2025-12-02 16:09:50|||||||||1
1764691800000|2025-12-02 16:10:00|||||||||2
1764691810000|2025-12-02 16:10:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|34
1764691820000|2025-12-02 16:10:20|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|42
1764691830000|2025-12-02 16:10:30|||||||||38
1764691840000|2025-12-02 16:10:40|||||||||4
1764691870000|2025-12-02 16:11:10|||||||||8
1764691890000|2025-12-02 16:11:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|18
1764691900000|2025-12-02 16:11:40|||||||||15
1764691920000|2025-12-02 16:12:00|||||||||6
1764691940000|2025-12-02 16:12:20|||||||||1
1764691950000|2025-12-02 16:12:30|||||||||1
1764691960000|2025-12-02 16:12:40|||||||||3
1764691980000|2025-12-02 16:13:00|||||||||2
1764691990000|2025-12-02 16:13:10|18.99|18.83|18.97|18.81|18.99|18.83|18.94|18.78|81
1764692000000|2025-12-02 16:13:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|31
1764692010000|2025-12-02 16:13:30|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|13
1764692020000|2025-12-02 16:13:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1764692030000|2025-12-02 16:13:50|18.94|18.78|18.97|18.81|18.98|18.82|18.94|18.78|4
1764692040000|2025-12-02 16:14:00|18.99|18.83|18.97|18.81|18.99|18.83|18.94|18.78|16
1764692050000|2025-12-02 16:14:10|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|12
1764692060000|2025-12-02 16:14:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|5
1764692070000|2025-12-02 16:14:30|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|39
1764692080000|2025-12-02 16:14:40|||||||||34
1764692090000|2025-12-02 16:14:50|||||||||1
1764692100000|2025-12-02 16:15:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|42
1764692110000|2025-12-02 16:15:10|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|16
1764692120000|2025-12-02 16:15:20|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|48
1764692130000|2025-12-02 16:15:30|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|6
1764692140000|2025-12-02 16:15:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|3
1764692150000|2025-12-02 16:15:50|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1764692160000|2025-12-02 16:16:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|26
1764692170000|2025-12-02 16:16:10|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|16
1764692190000|2025-12-02 16:16:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|19
1764692200000|2025-12-02 16:16:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1764692210000|2025-12-02 16:16:50|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|15
1764692220000|2025-12-02 16:17:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1764692230000|2025-12-02 16:17:10|18.94|18.78|18.96|18.8|18.97|18.81|18.94|18.78|27
1764692240000|2025-12-02 16:17:20|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|56
1764692250000|2025-12-02 16:17:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|3
1764692260000|2025-12-02 16:17:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1764692270000|2025-12-02 16:17:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764692280000|2025-12-02 16:18:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|4
1764692290000|2025-12-02 16:18:10|||||||||4
1764692300000|2025-12-02 16:18:20|||||||||5
1764692310000|2025-12-02 16:18:30|||||||||2
1764692320000|2025-12-02 16:18:40|||||||||1
1764692340000|2025-12-02 16:19:00|||||||||45
1764692360000|2025-12-02 16:19:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|191
1764692380000|2025-12-02 16:19:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|85
1764692400000|2025-12-02 16:20:00|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|47
1764692410000|2025-12-02 16:20:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1764692430000|2025-12-02 16:20:30|||||||||10
1764692440000|2025-12-02 16:20:40|||||||||2
1764692450000|2025-12-02 16:20:50|||||||||2
1764692460000|2025-12-02 16:21:00|||||||||5
1764692470000|2025-12-02 16:21:10|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|127
1764692480000|2025-12-02 16:21:20|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|16
1764692500000|2025-12-02 16:21:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|11
1764692540000|2025-12-02 16:22:20|19.01|18.85|18.99|18.83|19.02|18.86|18.99|18.83|43
1764692550000|2025-12-02 16:22:30|19.01|18.85|19.02|18.86|19.04|18.88|18.99|18.83|5
1764692570000|2025-12-02 16:22:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1764692580000|2025-12-02 16:23:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1764692590000|2025-12-02 16:23:10|||||||||20
1764692600000|2025-12-02 16:23:20|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|27
1764692610000|2025-12-02 16:23:30|||||||||13
1764692620000|2025-12-02 16:23:40|||||||||2
1764692630000|2025-12-02 16:23:50|||||||||15
1764692640000|2025-12-02 16:24:00|||||||||5
1764692650000|2025-12-02 16:24:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1764692660000|2025-12-02 16:24:20|||||||||43
1764692680000|2025-12-02 16:24:40|||||||||1
1764692690000|2025-12-02 16:24:50|||||||||12
1764692700000|2025-12-02 16:25:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|25
1764692710000|2025-12-02 16:25:10|||||||||4
1764692720000|2025-12-02 16:25:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|2
1764692730000|2025-12-02 16:25:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|109
1764692740000|2025-12-02 16:25:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|16
1764692750000|2025-12-02 16:25:50|||||||||12
1764692760000|2025-12-02 16:26:00|19.09|18.93|19.12|18.96|19.12|18.96|19.07|18.91|36
1764692770000|2025-12-02 16:26:10|19.08|18.92|19.12|18.96|19.12|18.96|19.07|18.91|24
1764692780000|2025-12-02 16:26:20|||||||||1
1764692790000|2025-12-02 16:26:30|||||||||4
1764692800000|2025-12-02 16:26:40|||||||||5
1764692810000|2025-12-02 16:26:50|19.11|18.95|19.12|18.96|19.12|18.96|19.07|18.91|43
1764692820000|2025-12-02 16:27:00|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|3
1764692850000|2025-12-02 16:27:30|||||||||3
1764692860000|2025-12-02 16:27:40|||||||||5
1764692870000|2025-12-02 16:27:50|19.09|18.93|19.11|18.95|19.12|18.96|19.09|18.93|54
1764692880000|2025-12-02 16:28:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|11
1764692890000|2025-12-02 16:28:10|||||||||3
1764692900000|2025-12-02 16:28:20|||||||||3
1764692910000|2025-12-02 16:28:30|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|2
1764692920000|2025-12-02 16:28:40|||||||||5
1764692960000|2025-12-02 16:29:20|||||||||17
1764692980000|2025-12-02 16:29:40|||||||||8
1764692990000|2025-12-02 16:29:50|||||||||1
1764693000000|2025-12-02 16:30:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|131
1764693010000|2025-12-02 16:30:10|19.06|18.9|19.07|18.91|19.07|18.91|19.04|18.88|48
1764693020000|2025-12-02 16:30:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|61
1764693030000|2025-12-02 16:30:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|133
1764693040000|2025-12-02 16:30:40|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|1
1764693050000|2025-12-02 16:30:50|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|7
1764693060000|2025-12-02 16:31:00|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|9
1764693080000|2025-12-02 16:31:20|||||||||1
1764693090000|2025-12-02 16:31:30|||||||||3
1764693100000|2025-12-02 16:31:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1764693110000|2025-12-02 16:31:50|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|24
1764693120000|2025-12-02 16:32:00|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|11
1764693170000|2025-12-02 16:32:50|||||||||1
1764693190000|2025-12-02 16:33:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|7
1764693200000|2025-12-02 16:33:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1764693210000|2025-12-02 16:33:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1764693230000|2025-12-02 16:33:50|||||||||3
1764693240000|2025-12-02 16:34:00|||||||||4
1764693250000|2025-12-02 16:34:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1764693260000|2025-12-02 16:34:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|37
1764693270000|2025-12-02 16:34:30|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|8
1764693280000|2025-12-02 16:34:40|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|52
1764693290000|2025-12-02 16:34:50|||||||||8
1764693300000|2025-12-02 16:35:00|||||||||24
1764693310000|2025-12-02 16:35:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|10
1764693320000|2025-12-02 16:35:20|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|2
1764693330000|2025-12-02 16:35:30|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|4
1764693360000|2025-12-02 16:36:00|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|2
1764693390000|2025-12-02 16:36:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1764693400000|2025-12-02 16:36:40|||||||||1
1764693410000|2025-12-02 16:36:50|19.1|18.94|19.1|18.94|19.1|18.94|19.07|18.91|0
1764693430000|2025-12-02 16:37:10|19.08|18.92|19.07|18.91|19.1|18.94|19.07|18.91|55
1764693440000|2025-12-02 16:37:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|57
1764693450000|2025-12-02 16:37:30|||||||||1
1764693460000|2025-12-02 16:37:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|77
1764693480000|2025-12-02 16:38:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|4
1764693490000|2025-12-02 16:38:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|35
1764693500000|2025-12-02 16:38:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|33
1764693510000|2025-12-02 16:38:30|||||||||1
1764693530000|2025-12-02 16:38:50|||||||||8
1764693540000|2025-12-02 16:39:00|||||||||4
1764693550000|2025-12-02 16:39:10|||||||||5
1764693560000|2025-12-02 16:39:20|||||||||9
1764693600000|2025-12-02 16:40:00|19|18.84|19.02|18.86|19.05|18.89|19|18.84|68
1764693610000|2025-12-02 16:40:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1764693620000|2025-12-02 16:40:20|19.03|18.87|19.02|18.86|19.05|18.89|19.02|18.86|2
1764693630000|2025-12-02 16:40:30|19|18.84|19|18.84|19.02|18.86|19|18.84|18
1764693640000|2025-12-02 16:40:40|||||||||1
1764693650000|2025-12-02 16:40:50|||||||||12
1764693660000|2025-12-02 16:41:00|||||||||4
1764693700000|2025-12-02 16:41:40|||||||||4
1764693710000|2025-12-02 16:41:50|19.02|18.86|19.05|18.89|19.05|18.89|19.01|18.85|39
1764693730000|2025-12-02 16:42:10|||||||||12
1764693740000|2025-12-02 16:42:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|3
1764693750000|2025-12-02 16:42:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|1
1764693760000|2025-12-02 16:42:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|2
1764693770000|2025-12-02 16:42:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1764693780000|2025-12-02 16:43:00|||||||||4
1764693790000|2025-12-02 16:43:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|105
1764693800000|2025-12-02 16:43:20|||||||||1
1764693820000|2025-12-02 16:43:40|||||||||11
1764693830000|2025-12-02 16:43:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|0
1764693840000|2025-12-02 16:44:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1764693860000|2025-12-02 16:44:20|||||||||7
1764693880000|2025-12-02 16:44:40|||||||||1
1764693890000|2025-12-02 16:44:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1764693900000|2025-12-02 16:45:00|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|16
1764693940000|2025-12-02 16:45:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|30
1764693960000|2025-12-02 16:46:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|30
1764693970000|2025-12-02 16:46:10|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|2
1764693980000|2025-12-02 16:46:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1764693990000|2025-12-02 16:46:30|||||||||1
1764694000000|2025-12-02 16:46:40|||||||||4
1764694010000|2025-12-02 16:46:50|||||||||4
1764694020000|2025-12-02 16:47:00|||||||||4
1764694040000|2025-12-02 16:47:20|||||||||8
1764694060000|2025-12-02 16:47:40|||||||||5
1764694070000|2025-12-02 16:47:50|||||||||2
1764694080000|2025-12-02 16:48:00|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|17
1764694090000|2025-12-02 16:48:10|||||||||3
1764694100000|2025-12-02 16:48:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|7
1764694110000|2025-12-02 16:48:30|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|0
1764694120000|2025-12-02 16:48:40|19.06|18.9|19.06|18.9|19.07|18.91|19.05|18.89|5
1764694130000|2025-12-02 16:48:50|19.07|18.91|19.06|18.9|19.07|18.91|19.05|18.89|3
1764694140000|2025-12-02 16:49:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|1
1764694150000|2025-12-02 16:49:10|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|3
1764694170000|2025-12-02 16:49:30|||||||||110
1764694180000|2025-12-02 16:49:40|||||||||29
1764694190000|2025-12-02 16:49:50|||||||||50
1764694200000|2025-12-02 16:50:00|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|66
1764694210000|2025-12-02 16:50:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|64
1764694220000|2025-12-02 16:50:20|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|8
1764694230000|2025-12-02 16:50:30|||||||||60
1764694240000|2025-12-02 16:50:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|21
1764694250000|2025-12-02 16:50:50|19.05|18.89|19.02|18.86|19.06|18.9|19.02|18.86|7
1764694260000|2025-12-02 16:51:00|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|2
1764694270000|2025-12-02 16:51:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|3
1764694280000|2025-12-02 16:51:20|||||||||4
1764694300000|2025-12-02 16:51:40|||||||||10
1764694310000|2025-12-02 16:51:50|||||||||11
1764694320000|2025-12-02 16:52:00|||||||||5
1764694330000|2025-12-02 16:52:10|||||||||57
1764694340000|2025-12-02 16:52:20|||||||||4
1764694350000|2025-12-02 16:52:30|||||||||34
1764694370000|2025-12-02 16:52:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1764694380000|2025-12-02 16:53:00|||||||||1
1764694390000|2025-12-02 16:53:10|||||||||5
1764694400000|2025-12-02 16:53:20|||||||||3
1764694410000|2025-12-02 16:53:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1764694420000|2025-12-02 16:53:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|40
1764694430000|2025-12-02 16:53:50|||||||||11
1764694440000|2025-12-02 16:54:00|||||||||6
1764694450000|2025-12-02 16:54:10|||||||||1
1764694460000|2025-12-02 16:54:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|30
1764694470000|2025-12-02 16:54:30|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|5
1764694480000|2025-12-02 16:54:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1764694490000|2025-12-02 16:54:50|||||||||1
1764694500000|2025-12-02 16:55:00|||||||||14
1764694510000|2025-12-02 16:55:10|||||||||2
1764694520000|2025-12-02 16:55:20|||||||||1
1764694540000|2025-12-02 16:55:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|11
1764694580000|2025-12-02 16:56:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|3
1764694590000|2025-12-02 16:56:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1764694600000|2025-12-02 16:56:40|||||||||1
1764694610000|2025-12-02 16:56:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1764694620000|2025-12-02 16:57:00|19.05|18.89|19.05|18.89|19.05|18.89|19.02|18.86|0
1764694630000|2025-12-02 16:57:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|77
1764694640000|2025-12-02 16:57:20|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|9
1764694650000|2025-12-02 16:57:30|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|4
1764694660000|2025-12-02 16:57:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|7
1764694670000|2025-12-02 16:57:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|11
1764694680000|2025-12-02 16:58:00|||||||||4
1764694700000|2025-12-02 16:58:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1764694710000|2025-12-02 16:58:30|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|0
1764694720000|2025-12-02 16:58:40|19.05|18.89|19.07|18.91|19.07|18.91|19.02|18.86|28
1764694740000|2025-12-02 16:59:00|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|5
1764694750000|2025-12-02 16:59:10|19.06|18.9|19.07|18.91|19.07|18.91|19.05|18.89|6
1764694760000|2025-12-02 16:59:20|19.06|18.9|19.07|18.91|19.07|18.91|19.05|18.89|14
1764694780000|2025-12-02 16:59:40|||||||||5
1764694790000|2025-12-02 16:59:50|19.05|18.89|19.06|18.9|19.07|18.91|19.05|18.89|11
1764694800000|2025-12-02 17:00:00|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|21
1764694810000|2025-12-02 17:00:10|||||||||4
1764694820000|2025-12-02 17:00:20|||||||||2
1764694830000|2025-12-02 17:00:30|||||||||2
1764694840000|2025-12-02 17:00:40|||||||||3
1764694860000|2025-12-02 17:01:00|||||||||5
1764694870000|2025-12-02 17:01:10|||||||||2
1764694880000|2025-12-02 17:01:20|19|18.84|19|18.84|19|18.84|19|18.84|8
1764694910000|2025-12-02 17:01:50|||||||||2
1764694940000|2025-12-02 17:02:20|||||||||2
1764694960000|2025-12-02 17:02:40|||||||||2
1764694980000|2025-12-02 17:03:00|||||||||2
1764694990000|2025-12-02 17:03:10|||||||||4
1764695000000|2025-12-02 17:03:20|||||||||2
1764695010000|2025-12-02 17:03:30|||||||||2
1764695020000|2025-12-02 17:03:40|||||||||55
1764695030000|2025-12-02 17:03:50|||||||||41
1764695040000|2025-12-02 17:04:00|19.01|18.85|19|18.84|19.02|18.86|19|18.84|26
1764695050000|2025-12-02 17:04:10|||||||||2
1764695060000|2025-12-02 17:04:20|||||||||2
1764695070000|2025-12-02 17:04:30|||||||||2
1764695080000|2025-12-02 17:04:40|||||||||4
1764695090000|2025-12-02 17:04:50|||||||||2
1764695100000|2025-12-02 17:05:00|||||||||2
1764695110000|2025-12-02 17:05:10|||||||||3
1764695130000|2025-12-02 17:05:30|||||||||2
1764695150000|2025-12-02 17:05:50|||||||||1
1764695160000|2025-12-02 17:06:00|||||||||4
1764695170000|2025-12-02 17:06:10|||||||||25
1764695180000|2025-12-02 17:06:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|21
1764695190000|2025-12-02 17:06:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|25
1764695200000|2025-12-02 17:06:40|||||||||4
1764695210000|2025-12-02 17:06:50|||||||||2
1764695220000|2025-12-02 17:07:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1764695240000|2025-12-02 17:07:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|110
1764695250000|2025-12-02 17:07:30|19|18.84|19|18.84|19|18.84|19|18.84|8
1764695260000|2025-12-02 17:07:40|||||||||20
1764695270000|2025-12-02 17:07:50|||||||||9
1764695310000|2025-12-02 17:08:30|||||||||5
1764695320000|2025-12-02 17:08:40|||||||||1
1764695330000|2025-12-02 17:08:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|45
1764695340000|2025-12-02 17:09:00|||||||||4
1764695350000|2025-12-02 17:09:10|||||||||3
1764695370000|2025-12-02 17:09:30|||||||||1
1764695400000|2025-12-02 17:10:00|19|18.84|19|18.84|19|18.84|19|18.84|41
1764695410000|2025-12-02 17:10:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|11
1764695420000|2025-12-02 17:10:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|27
1764695430000|2025-12-02 17:10:30|||||||||6
1764695440000|2025-12-02 17:10:40|||||||||4
1764695450000|2025-12-02 17:10:50|||||||||2
1764695460000|2025-12-02 17:11:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|14
1764695470000|2025-12-02 17:11:10|||||||||3
1764695500000|2025-12-02 17:11:40|||||||||3
1764695520000|2025-12-02 17:12:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|10
1764695530000|2025-12-02 17:12:10|19.01|18.85|19|18.84|19.02|18.86|19|18.84|5
1764695540000|2025-12-02 17:12:20|||||||||1
1764695550000|2025-12-02 17:12:30|||||||||2
1764695570000|2025-12-02 17:12:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1764695580000|2025-12-02 17:13:00|||||||||1
1764695600000|2025-12-02 17:13:20|||||||||3
1764695610000|2025-12-02 17:13:30|||||||||1
1764695620000|2025-12-02 17:13:40|||||||||3
1764695630000|2025-12-02 17:13:50|||||||||3
1764695640000|2025-12-02 17:14:00|||||||||5
1764695650000|2025-12-02 17:14:10|||||||||7
1764695670000|2025-12-02 17:14:30|||||||||2
1764695690000|2025-12-02 17:14:50|||||||||3
1764695700000|2025-12-02 17:15:00|||||||||3
1764695710000|2025-12-02 17:15:10|||||||||44
1764695720000|2025-12-02 17:15:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|23
1764695730000|2025-12-02 17:15:30|||||||||3
1764695740000|2025-12-02 17:15:40|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|8
1764695760000|2025-12-02 17:16:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1764695770000|2025-12-02 17:16:10|||||||||4
1764695780000|2025-12-02 17:16:20|||||||||4
1764695810000|2025-12-02 17:16:50|||||||||2
1764695820000|2025-12-02 17:17:00|||||||||3
1764695840000|2025-12-02 17:17:20|||||||||1
1764695850000|2025-12-02 17:17:30|||||||||3
1764695860000|2025-12-02 17:17:40|||||||||2
1764695870000|2025-12-02 17:17:50|||||||||11
1764695890000|2025-12-02 17:18:10|||||||||7
1764695900000|2025-12-02 17:18:20|||||||||12
1764695930000|2025-12-02 17:18:50|||||||||14
1764695940000|2025-12-02 17:19:00|||||||||9
1764695950000|2025-12-02 17:19:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|14
1764695970000|2025-12-02 17:19:30|||||||||6
1764696000000|2025-12-02 17:20:00|||||||||4
1764696030000|2025-12-02 17:20:30|||||||||43
1764696050000|2025-12-02 17:20:50|||||||||3
1764696070000|2025-12-02 17:21:10|||||||||6
1764696080000|2025-12-02 17:21:20|||||||||3
1764696090000|2025-12-02 17:21:30|||||||||3
1764696110000|2025-12-02 17:21:50|||||||||1
1764696120000|2025-12-02 17:22:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1764696140000|2025-12-02 17:22:20|||||||||3
1764696150000|2025-12-02 17:22:30|||||||||2
1764696170000|2025-12-02 17:22:50|||||||||14
1764696190000|2025-12-02 17:23:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1764696200000|2025-12-02 17:23:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1764696210000|2025-12-02 17:23:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764696220000|2025-12-02 17:23:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|102
1764696230000|2025-12-02 17:23:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1764696250000|2025-12-02 17:24:10|||||||||5
1764696280000|2025-12-02 17:24:40|||||||||1
1764696290000|2025-12-02 17:24:50|||||||||2
1764696310000|2025-12-02 17:25:10|||||||||3
1764696320000|2025-12-02 17:25:20|||||||||3
1764696350000|2025-12-02 17:25:50|||||||||3
1764696360000|2025-12-02 17:26:00|||||||||2
1764696370000|2025-12-02 17:26:10|||||||||3
1764696380000|2025-12-02 17:26:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|27
1764696390000|2025-12-02 17:26:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|13
1764696400000|2025-12-02 17:26:40|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|30
1764696410000|2025-12-02 17:26:50|||||||||7
1764696420000|2025-12-02 17:27:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1764696430000|2025-12-02 17:27:10|||||||||1
1764696450000|2025-12-02 17:27:30|||||||||16
1764696480000|2025-12-02 17:28:00|||||||||30
1764696490000|2025-12-02 17:28:10|||||||||7
1764696500000|2025-12-02 17:28:20|||||||||3
1764696520000|2025-12-02 17:28:40|||||||||9
1764696530000|2025-12-02 17:28:50|||||||||2
1764696550000|2025-12-02 17:29:10|||||||||5
1764696560000|2025-12-02 17:29:20|||||||||13
1764696570000|2025-12-02 17:29:30|||||||||2
1764696590000|2025-12-02 17:29:50|||||||||11
1764696600000|2025-12-02 17:30:00|||||||||1
1764696620000|2025-12-02 17:30:20|||||||||20
1764696650000|2025-12-02 17:30:50|||||||||2
1764696660000|2025-12-02 17:31:00|||||||||2
1764696690000|2025-12-02 17:31:30|||||||||2
1764696700000|2025-12-02 17:31:40|||||||||1
1764696720000|2025-12-02 17:32:00|||||||||3
1764696740000|2025-12-02 17:32:20|||||||||1
1764696750000|2025-12-02 17:32:30|||||||||3
1764696770000|2025-12-02 17:32:50|||||||||1
1764696780000|2025-12-02 17:33:00|||||||||1
1764696790000|2025-12-02 17:33:10|||||||||4
1764696810000|2025-12-02 17:33:30|||||||||2
1764696820000|2025-12-02 17:33:40|||||||||4
1764696840000|2025-12-02 17:34:00|||||||||1
1764696850000|2025-12-02 17:34:10|||||||||3
1764696870000|2025-12-02 17:34:30|||||||||1
1764696880000|2025-12-02 17:34:40|||||||||2
1764696890000|2025-12-02 17:34:50|||||||||1
1764696900000|2025-12-02 17:35:00|||||||||32
1764696920000|2025-12-02 17:35:20|||||||||4
1764696930000|2025-12-02 17:35:30|||||||||1
1764696940000|2025-12-02 17:35:40|||||||||1
1764696950000|2025-12-02 17:35:50|||||||||3
1764696960000|2025-12-02 17:36:00|||||||||2
1764696970000|2025-12-02 17:36:10|||||||||1
1764696980000|2025-12-02 17:36:20|||||||||21
1764696990000|2025-12-02 17:36:30|||||||||131
1764697000000|2025-12-02 17:36:40|||||||||2
1764697010000|2025-12-02 17:36:50|||||||||8
1764697020000|2025-12-02 17:37:00|||||||||10
1764697050000|2025-12-02 17:37:30|||||||||1
1764697060000|2025-12-02 17:37:40|||||||||244
1764697070000|2025-12-02 17:37:50|||||||||72
1764697080000|2025-12-02 17:38:00|||||||||1
1764697100000|2025-12-02 17:38:20|||||||||5
1764697110000|2025-12-02 17:38:30|||||||||3
1764697120000|2025-12-02 17:38:40|||||||||52
1764697130000|2025-12-02 17:38:50|||||||||3
1764697140000|2025-12-02 17:39:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1764697150000|2025-12-02 17:39:10|||||||||9
1764697170000|2025-12-02 17:39:30|||||||||3
1764697180000|2025-12-02 17:39:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1764697190000|2025-12-02 17:39:50|||||||||2
1764697200000|2025-12-02 17:40:00|||||||||3
1764697230000|2025-12-02 17:40:30|||||||||3
1764697260000|2025-12-02 17:41:00|||||||||3
1764697280000|2025-12-02 17:41:20|||||||||2
1764697300000|2025-12-02 17:41:40|||||||||3
1764697310000|2025-12-02 17:41:50|||||||||5
1764697320000|2025-12-02 17:42:00|||||||||7
1764697330000|2025-12-02 17:42:10|||||||||25
1764697340000|2025-12-02 17:42:20|||||||||3
1764697370000|2025-12-02 17:42:50|||||||||3
1764697380000|2025-12-02 17:43:00|||||||||4
1764697400000|2025-12-02 17:43:20|||||||||1
1764697410000|2025-12-02 17:43:30|||||||||3
1764697420000|2025-12-02 17:43:40|||||||||2
1764697430000|2025-12-02 17:43:50|||||||||1
1764697440000|2025-12-02 17:44:00|||||||||10
1764697450000|2025-12-02 17:44:10|||||||||8
1764697460000|2025-12-02 17:44:20|||||||||13
1764697490000|2025-12-02 17:44:50|||||||||6
1764697510000|2025-12-02 17:45:10|||||||||4
1764697520000|2025-12-02 17:45:20|||||||||2
1764697530000|2025-12-02 17:45:30|||||||||4
1764697550000|2025-12-02 17:45:50|||||||||1
1764697560000|2025-12-02 17:46:00|||||||||5
1764697570000|2025-12-02 17:46:10|||||||||5
1764697580000|2025-12-02 17:46:20|||||||||1
1764697590000|2025-12-02 17:46:30|||||||||3
1764697600000|2025-12-02 17:46:40|||||||||3
1764697620000|2025-12-02 17:47:00|||||||||9
1764697630000|2025-12-02 17:47:10|||||||||9
1764697660000|2025-12-02 17:47:40|||||||||1
1764697670000|2025-12-02 17:47:50|||||||||1
1764697680000|2025-12-02 17:48:00|||||||||3
1764697690000|2025-12-02 17:48:10|||||||||32
1764697700000|2025-12-02 17:48:20|||||||||10
1764697710000|2025-12-02 17:48:30|||||||||4
1764697720000|2025-12-02 17:48:40|||||||||2
1764697740000|2025-12-02 17:49:00|||||||||3
1764697750000|2025-12-02 17:49:10|||||||||13
1764697760000|2025-12-02 17:49:20|||||||||11
1764697770000|2025-12-02 17:49:30|||||||||5
1764697780000|2025-12-02 17:49:40|||||||||1
1764697790000|2025-12-02 17:49:50|||||||||4
1764697800000|2025-12-02 17:50:00|||||||||2
1764697810000|2025-12-02 17:50:10|||||||||2
1764697820000|2025-12-02 17:50:20|||||||||5
1764697830000|2025-12-02 17:50:30|||||||||1
1764697850000|2025-12-02 17:50:50|||||||||6
1764697870000|2025-12-02 17:51:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|8
1764697880000|2025-12-02 17:51:20|||||||||4
1764697900000|2025-12-02 17:51:40|||||||||13
1764697910000|2025-12-02 17:51:50|||||||||1
1764697920000|2025-12-02 17:52:00|19|18.84|19|18.84|19|18.84|19|18.84|10
1764697930000|2025-12-02 17:52:10|||||||||1
1764697950000|2025-12-02 17:52:30|||||||||1
1764697960000|2025-12-02 17:52:40|||||||||6
1764697970000|2025-12-02 17:52:50|||||||||19
1764697990000|2025-12-02 17:53:10|||||||||4
1764698000000|2025-12-02 17:53:20|||||||||4
1764698010000|2025-12-02 17:53:30|||||||||8
1764698030000|2025-12-02 17:53:50|||||||||1
1764698040000|2025-12-02 17:54:00|||||||||5
1764698050000|2025-12-02 17:54:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1764698060000|2025-12-02 17:54:20|||||||||13
1764698080000|2025-12-02 17:54:40|19|18.84|19|18.84|19|18.84|19|18.84|29
1764698100000|2025-12-02 17:55:00|||||||||26
1764698110000|2025-12-02 17:55:10|||||||||9
1764698120000|2025-12-02 17:55:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1764698130000|2025-12-02 17:55:30|||||||||4
1764698140000|2025-12-02 17:55:40|||||||||2
1764698160000|2025-12-02 17:56:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|24
1764698170000|2025-12-02 17:56:10|||||||||11
1764698180000|2025-12-02 17:56:20|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|24
1764698190000|2025-12-02 17:56:30|||||||||1
1764698200000|2025-12-02 17:56:40|||||||||1
1764698220000|2025-12-02 17:57:00|||||||||10
1764698250000|2025-12-02 17:57:30|||||||||2
1764698270000|2025-12-02 17:57:50|||||||||7
1764698280000|2025-12-02 17:58:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|69
1764698290000|2025-12-02 17:58:10|||||||||3
1764698300000|2025-12-02 17:58:20|||||||||6
1764698320000|2025-12-02 17:58:40|||||||||1
1764698330000|2025-12-02 17:58:50|||||||||16
1764698340000|2025-12-02 17:59:00|||||||||45
1764698360000|2025-12-02 17:59:20|||||||||150
1764698370000|2025-12-02 17:59:30|||||||||18
1764698380000|2025-12-02 17:59:40|||||||||33
1764698390000|2025-12-02 17:59:50|||||||||1
1764698400000|2025-12-02 18:00:00|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|211
1764698410000|2025-12-02 18:00:10|||||||||53
1764698420000|2025-12-02 18:00:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1764698440000|2025-12-02 18:00:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1764698450000|2025-12-02 18:00:50|||||||||5
1764698480000|2025-12-02 18:01:20|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|41
1764698490000|2025-12-02 18:01:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|23
1764698500000|2025-12-02 18:01:40|||||||||38
1764698510000|2025-12-02 18:01:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|5
1764698520000|2025-12-02 18:02:00|19.02|18.86|19.03|18.87|19.05|18.89|19.02|18.86|38
1764698530000|2025-12-02 18:02:10|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|57
1764698570000|2025-12-02 18:02:50|||||||||26
1764698580000|2025-12-02 18:03:00|||||||||10
1764698590000|2025-12-02 18:03:10|||||||||8
1764698610000|2025-12-02 18:03:30|||||||||15
1764698620000|2025-12-02 18:03:40|||||||||8
1764698630000|2025-12-02 18:03:50|||||||||1
1764698640000|2025-12-02 18:04:00|||||||||12
1764698650000|2025-12-02 18:04:10|||||||||17
1764698660000|2025-12-02 18:04:20|||||||||4
1764698670000|2025-12-02 18:04:30|||||||||4
1764698680000|2025-12-02 18:04:40|||||||||4
1764698710000|2025-12-02 18:05:10|||||||||5
1764698720000|2025-12-02 18:05:20|||||||||5
1764698730000|2025-12-02 18:05:30|||||||||35
1764698740000|2025-12-02 18:05:40|||||||||6
1764698760000|2025-12-02 18:06:00|||||||||1
1764698770000|2025-12-02 18:06:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1764698780000|2025-12-02 18:06:20|||||||||4
1764698790000|2025-12-02 18:06:30|||||||||12
1764698800000|2025-12-02 18:06:40|||||||||1
1764698810000|2025-12-02 18:06:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|97
1764698820000|2025-12-02 18:07:00|||||||||4
1764698850000|2025-12-02 18:07:30|||||||||1
1764698860000|2025-12-02 18:07:40|||||||||1
1764698870000|2025-12-02 18:07:50|||||||||2
1764698900000|2025-12-02 18:08:20|||||||||3
1764698910000|2025-12-02 18:08:30|||||||||1
1764698920000|2025-12-02 18:08:40|||||||||1
1764698930000|2025-12-02 18:08:50|||||||||11
1764698940000|2025-12-02 18:09:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|14
1764698950000|2025-12-02 18:09:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1764698970000|2025-12-02 18:09:30|||||||||1
1764698980000|2025-12-02 18:09:40|18.98|18.82|19|18.84|19|18.84|18.97|18.81|12
1764698990000|2025-12-02 18:09:50|||||||||16
1764699010000|2025-12-02 18:10:10|||||||||6
1764699030000|2025-12-02 18:10:30|||||||||12
1764699040000|2025-12-02 18:10:40|||||||||2
1764699060000|2025-12-02 18:11:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1764699070000|2025-12-02 18:11:10|||||||||2
1764699080000|2025-12-02 18:11:20|||||||||2
1764699090000|2025-12-02 18:11:30|||||||||14
1764699100000|2025-12-02 18:11:40|19|18.84|19|18.84|19|18.84|19|18.84|19
1764699110000|2025-12-02 18:11:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1764699120000|2025-12-02 18:12:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|46
1764699160000|2025-12-02 18:12:40|||||||||19
1764699200000|2025-12-02 18:13:20|||||||||7
1764699260000|2025-12-02 18:14:20|||||||||1
1764699270000|2025-12-02 18:14:30|||||||||2
1764699290000|2025-12-02 18:14:50|||||||||2
1764699300000|2025-12-02 18:15:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|5
1764699310000|2025-12-02 18:15:10|19.03|18.87|19.02|18.86|19.05|18.89|19.02|18.86|22
1764699320000|2025-12-02 18:15:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|3
1764699340000|2025-12-02 18:15:40|19.05|18.89|19.05|18.89|19.05|18.89|19.02|18.86|5
1764699350000|2025-12-02 18:15:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1764699370000|2025-12-02 18:16:10|||||||||2
1764699390000|2025-12-02 18:16:30|||||||||46
1764699420000|2025-12-02 18:17:00|||||||||1
1764699440000|2025-12-02 18:17:20|||||||||2
1764699460000|2025-12-02 18:17:40|||||||||19
1764699480000|2025-12-02 18:18:00|||||||||1
1764699490000|2025-12-02 18:18:10|||||||||2
1764699510000|2025-12-02 18:18:30|||||||||14
1764699520000|2025-12-02 18:18:40|||||||||5
1764699540000|2025-12-02 18:19:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|1
1764699560000|2025-12-02 18:19:20|||||||||3
1764699570000|2025-12-02 18:19:30|||||||||1
1764699580000|2025-12-02 18:19:40|||||||||2
1764699600000|2025-12-02 18:20:00|||||||||5
1764699630000|2025-12-02 18:20:30|||||||||4
1764699640000|2025-12-02 18:20:40|||||||||1
1764699660000|2025-12-02 18:21:00|||||||||6
1764699670000|2025-12-02 18:21:10|||||||||2
1764699700000|2025-12-02 18:21:40|||||||||2
1764699720000|2025-12-02 18:22:00|||||||||9
1764699730000|2025-12-02 18:22:10|19|18.84|18.97|18.81|19|18.84|18.97|18.81|116
1764699760000|2025-12-02 18:22:40|||||||||12
1764699780000|2025-12-02 18:23:00|||||||||5
1764699840000|2025-12-02 18:24:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|5
1764699850000|2025-12-02 18:24:10|||||||||2
1764699870000|2025-12-02 18:24:30|||||||||3
1764699880000|2025-12-02 18:24:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1764699890000|2025-12-02 18:24:50|||||||||61
1764699900000|2025-12-02 18:25:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|4
1764699910000|2025-12-02 18:25:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1764699930000|2025-12-02 18:25:30|||||||||1
1764699940000|2025-12-02 18:25:40|||||||||5
1764699950000|2025-12-02 18:25:50|||||||||2
1764699970000|2025-12-02 18:26:10|||||||||1
1764699980000|2025-12-02 18:26:20|||||||||19
1764699990000|2025-12-02 18:26:30|||||||||1
1764700000000|2025-12-02 18:26:40|||||||||11
1764700010000|2025-12-02 18:26:50|19|18.84|19|18.84|19|18.84|19|18.84|8
1764700030000|2025-12-02 18:27:10|||||||||5
1764700040000|2025-12-02 18:27:20|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|10
1764700050000|2025-12-02 18:27:30|19.01|18.85|19|18.84|19.02|18.86|19|18.84|3
1764700080000|2025-12-02 18:28:00|||||||||9
1764700110000|2025-12-02 18:28:30|||||||||2
1764700120000|2025-12-02 18:28:40|||||||||4
1764700130000|2025-12-02 18:28:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1764700140000|2025-12-02 18:29:00|||||||||3
1764700160000|2025-12-02 18:29:20|||||||||2
1764700210000|2025-12-02 18:30:10|||||||||4
1764700230000|2025-12-02 18:30:30|||||||||16
1764700240000|2025-12-02 18:30:40|||||||||3
1764700250000|2025-12-02 18:30:50|||||||||14
1764700260000|2025-12-02 18:31:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|5
1764700270000|2025-12-02 18:31:10|||||||||10
1764700290000|2025-12-02 18:31:30|||||||||4
1764700320000|2025-12-02 18:32:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|24
1764700330000|2025-12-02 18:32:10|||||||||3
1764700340000|2025-12-02 18:32:20|||||||||1
1764700370000|2025-12-02 18:32:50|||||||||2
1764700380000|2025-12-02 18:33:00|19|18.84|19|18.84|19|18.84|19|18.84|4
1764700400000|2025-12-02 18:33:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764700410000|2025-12-02 18:33:30|||||||||2
1764700430000|2025-12-02 18:33:50|19|18.84|19|18.84|19|18.84|19|18.84|2
1764700440000|2025-12-02 18:34:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1764700450000|2025-12-02 18:34:10|||||||||1
1764700480000|2025-12-02 18:34:40|||||||||2
1764700490000|2025-12-02 18:34:50|||||||||1
1764700500000|2025-12-02 18:35:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|25
1764700510000|2025-12-02 18:35:10|||||||||1
1764700530000|2025-12-02 18:35:30|19|18.84|19|18.84|19|18.84|19|18.84|28
1764700540000|2025-12-02 18:35:40|||||||||4
1764700550000|2025-12-02 18:35:50|||||||||12
1764700580000|2025-12-02 18:36:20|||||||||2
1764700590000|2025-12-02 18:36:30|||||||||2
1764700600000|2025-12-02 18:36:40|||||||||2
1764700610000|2025-12-02 18:36:50|19.02|18.86|19|18.84|19.02|18.86|19|18.84|34
1764700620000|2025-12-02 18:37:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|11
1764700630000|2025-12-02 18:37:10|||||||||2
1764700640000|2025-12-02 18:37:20|||||||||3
1764700650000|2025-12-02 18:37:30|||||||||3
1764700660000|2025-12-02 18:37:40|||||||||1
1764700670000|2025-12-02 18:37:50|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|14
1764700680000|2025-12-02 18:38:00|19.01|18.85|19|18.84|19.02|18.86|19|18.84|7
1764700700000|2025-12-02 18:38:20|||||||||2
1764700710000|2025-12-02 18:38:30|||||||||7
1764700760000|2025-12-02 18:39:20|||||||||2
1764700770000|2025-12-02 18:39:30|||||||||1
1764700780000|2025-12-02 18:39:40|||||||||4
1764700790000|2025-12-02 18:39:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|24
1764700810000|2025-12-02 18:40:10|19|18.84|19|18.84|19.01|18.85|19|18.84|6
1764700820000|2025-12-02 18:40:20|||||||||1
1764700830000|2025-12-02 18:40:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1764700850000|2025-12-02 18:40:50|||||||||2
1764700860000|2025-12-02 18:41:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1764700870000|2025-12-02 18:41:10|19|18.84|19|18.84|19.01|18.85|19|18.84|2
1764700880000|2025-12-02 18:41:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1764700890000|2025-12-02 18:41:30|19.01|18.85|19|18.84|19.02|18.86|19|18.84|4
1764700910000|2025-12-02 18:41:50|||||||||1
1764700920000|2025-12-02 18:42:00|||||||||1
1764700930000|2025-12-02 18:42:10|||||||||4
1764700940000|2025-12-02 18:42:20|||||||||7
1764700950000|2025-12-02 18:42:30|||||||||1
1764700980000|2025-12-02 18:43:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|47
1764700990000|2025-12-02 18:43:10|19.01|18.85|19.01|18.85|19.02|18.86|19|18.84|27
1764701000000|2025-12-02 18:43:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|1
1764701030000|2025-12-02 18:43:50|||||||||1
1764701040000|2025-12-02 18:44:00|||||||||2
1764701050000|2025-12-02 18:44:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1764701060000|2025-12-02 18:44:20|19|18.84|19|18.84|19|18.84|19|18.84|2
1764701070000|2025-12-02 18:44:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764701080000|2025-12-02 18:44:40|19|18.84|19|18.84|19|18.84|18.99|18.83|0
1764701090000|2025-12-02 18:44:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|1
1764701100000|2025-12-02 18:45:00|||||||||5
1764701120000|2025-12-02 18:45:20|||||||||2
1764701160000|2025-12-02 18:46:00|||||||||3
1764701170000|2025-12-02 18:46:10|||||||||1
1764701180000|2025-12-02 18:46:20|||||||||9
1764701190000|2025-12-02 18:46:30|||||||||1
1764701210000|2025-12-02 18:46:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|7
1764701220000|2025-12-02 18:47:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1764701230000|2025-12-02 18:47:10|||||||||3
1764701240000|2025-12-02 18:47:20|18.99|18.83|18.97|18.81|19|18.84|18.97|18.81|0
1764701270000|2025-12-02 18:47:50|||||||||1
1764701280000|2025-12-02 18:48:00|||||||||4
1764701300000|2025-12-02 18:48:20|18.95|18.79|18.96|18.8|18.97|18.81|18.95|18.79|25
1764701310000|2025-12-02 18:48:30|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|2
1764701320000|2025-12-02 18:48:40|||||||||5
1764701330000|2025-12-02 18:48:50|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|2
1764701340000|2025-12-02 18:49:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1764701350000|2025-12-02 18:49:10|||||||||2
1764701360000|2025-12-02 18:49:20|||||||||1
1764701400000|2025-12-02 18:50:00|||||||||3
1764701410000|2025-12-02 18:50:10|||||||||1
1764701420000|2025-12-02 18:50:20|||||||||1
1764701430000|2025-12-02 18:50:30|19|18.84|19|18.84|19|18.84|19|18.84|4
1764701440000|2025-12-02 18:50:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1764701460000|2025-12-02 18:51:00|18.99|18.83|18.97|18.81|19|18.84|18.97|18.81|0
1764701480000|2025-12-02 18:51:20|||||||||4
1764701490000|2025-12-02 18:51:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|12
1764701510000|2025-12-02 18:51:50|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|4
1764701520000|2025-12-02 18:52:00|||||||||2
1764701530000|2025-12-02 18:52:10|||||||||1
1764701550000|2025-12-02 18:52:30|||||||||3
1764701580000|2025-12-02 18:53:00|||||||||2
1764701590000|2025-12-02 18:53:10|||||||||2
1764701620000|2025-12-02 18:53:40|||||||||1
1764701640000|2025-12-02 18:54:00|||||||||3
1764701660000|2025-12-02 18:54:20|||||||||2
1764701670000|2025-12-02 18:54:30|||||||||2
1764701690000|2025-12-02 18:54:50|||||||||2
1764701700000|2025-12-02 18:55:00|||||||||3
1764701720000|2025-12-02 18:55:20|||||||||2
1764701730000|2025-12-02 18:55:30|||||||||2
1764701740000|2025-12-02 18:55:40|||||||||2
1764701750000|2025-12-02 18:55:50|||||||||3
1764701760000|2025-12-02 18:56:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|37
1764701770000|2025-12-02 18:56:10|||||||||1
1764701780000|2025-12-02 18:56:20|||||||||4
1764701790000|2025-12-02 18:56:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|2
1764701820000|2025-12-02 18:57:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|5
1764701830000|2025-12-02 18:57:10|||||||||3
1764701850000|2025-12-02 18:57:30|19|18.84|19|18.84|19|18.84|19|18.84|8
1764701870000|2025-12-02 18:57:50|||||||||3
1764701890000|2025-12-02 18:58:10|||||||||1
1764701900000|2025-12-02 18:58:20|||||||||16
1764701910000|2025-12-02 18:58:30|||||||||3
1764701940000|2025-12-02 18:59:00|||||||||1
1764701950000|2025-12-02 18:59:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1764701960000|2025-12-02 18:59:20|||||||||4
1764701970000|2025-12-02 18:59:30|||||||||2
1764701980000|2025-12-02 18:59:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|1
1764701990000|2025-12-02 18:59:50|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|4
1764702000000|2025-12-02 19:00:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|28
1764702010000|2025-12-02 19:00:10|||||||||12
1764702020000|2025-12-02 19:00:20|||||||||2
1764702040000|2025-12-02 19:00:40|||||||||14
1764702060000|2025-12-02 19:01:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|41
1764702070000|2025-12-02 19:01:10|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|5
1764702080000|2025-12-02 19:01:20|18.96|18.8|18.95|18.79|18.97|18.81|18.95|18.79|0
1764702110000|2025-12-02 19:01:50|||||||||1
1764702120000|2025-12-02 19:02:00|||||||||3
1764702160000|2025-12-02 19:02:40|||||||||2
1764702180000|2025-12-02 19:03:00|||||||||18
1764702190000|2025-12-02 19:03:10|||||||||2
1764702200000|2025-12-02 19:03:20|||||||||3
1764702210000|2025-12-02 19:03:30|||||||||2
1764702230000|2025-12-02 19:03:50|||||||||1
1764702240000|2025-12-02 19:04:00|||||||||16
1764702260000|2025-12-02 19:04:20|||||||||4
1764702270000|2025-12-02 19:04:30|||||||||2
1764702290000|2025-12-02 19:04:50|||||||||2
1764702300000|2025-12-02 19:05:00|||||||||5
1764702310000|2025-12-02 19:05:10|||||||||3
1764702320000|2025-12-02 19:05:20|||||||||12
1764702350000|2025-12-02 19:05:50|||||||||2
1764702360000|2025-12-02 19:06:00|||||||||4
1764702370000|2025-12-02 19:06:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1764702390000|2025-12-02 19:06:30|||||||||2
1764702430000|2025-12-02 19:07:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|16
1764702440000|2025-12-02 19:07:20|||||||||5
1764702450000|2025-12-02 19:07:30|||||||||3
1764702480000|2025-12-02 19:08:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1764702510000|2025-12-02 19:08:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1764702520000|2025-12-02 19:08:40|||||||||1
1764702580000|2025-12-02 19:09:40|||||||||5
1764702590000|2025-12-02 19:09:50|||||||||7
1764702640000|2025-12-02 19:10:40|||||||||3
1764702650000|2025-12-02 19:10:50|||||||||4
1764702660000|2025-12-02 19:11:00|||||||||3
1764702680000|2025-12-02 19:11:20|||||||||3
1764702690000|2025-12-02 19:11:30|||||||||5
1764702730000|2025-12-02 19:12:10|||||||||2
1764702750000|2025-12-02 19:12:30|||||||||2
1764702760000|2025-12-02 19:12:40|||||||||1
1764702780000|2025-12-02 19:13:00|||||||||62
1764702800000|2025-12-02 19:13:20|||||||||4
1764702810000|2025-12-02 19:13:30|||||||||1
1764702860000|2025-12-02 19:14:20|||||||||7
1764702870000|2025-12-02 19:14:30|||||||||8
1764702880000|2025-12-02 19:14:40|||||||||3
1764702930000|2025-12-02 19:15:30|||||||||6
1764702950000|2025-12-02 19:15:50|||||||||4
1764702960000|2025-12-02 19:16:00|||||||||3
1764702970000|2025-12-02 19:16:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|14
1764702990000|2025-12-02 19:16:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|98
1764703000000|2025-12-02 19:16:40|||||||||2
1764703020000|2025-12-02 19:17:00|||||||||30
1764703030000|2025-12-02 19:17:10|||||||||6
1764703090000|2025-12-02 19:18:10|||||||||3
1764703150000|2025-12-02 19:19:10|||||||||52
1764703160000|2025-12-02 19:19:20|||||||||2
1764703170000|2025-12-02 19:19:30|||||||||13
1764703180000|2025-12-02 19:19:40|||||||||5
1764703200000|2025-12-02 19:20:00|||||||||28
1764703220000|2025-12-02 19:20:20|||||||||2
1764703230000|2025-12-02 19:20:30|19|18.84|19|18.84|19|18.84|19|18.84|24
1764703250000|2025-12-02 19:20:50|||||||||3
1764703260000|2025-12-02 19:21:00|||||||||2
1764703270000|2025-12-02 19:21:10|||||||||7
1764703290000|2025-12-02 19:21:30|||||||||7
1764703310000|2025-12-02 19:21:50|||||||||21
1764703360000|2025-12-02 19:22:40|||||||||3
1764703370000|2025-12-02 19:22:50|||||||||2
1764703440000|2025-12-02 19:24:00|||||||||3
1764703450000|2025-12-02 19:24:10|||||||||8
1764703460000|2025-12-02 19:24:20|||||||||5
1764703490000|2025-12-02 19:24:50|||||||||2
1764703500000|2025-12-02 19:25:00|||||||||2
1764703520000|2025-12-02 19:25:20|||||||||3
1764703540000|2025-12-02 19:25:40|||||||||8
1764703560000|2025-12-02 19:26:00|||||||||2
1764703580000|2025-12-02 19:26:20|||||||||16
1764703600000|2025-12-02 19:26:40|||||||||21
1764703620000|2025-12-02 19:27:00|||||||||2
1764703630000|2025-12-02 19:27:10|||||||||7
1764703640000|2025-12-02 19:27:20|||||||||1
1764703650000|2025-12-02 19:27:30|||||||||1
1764703660000|2025-12-02 19:27:40|||||||||14
1764703670000|2025-12-02 19:27:50|||||||||1
1764703680000|2025-12-02 19:28:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|187
1764703690000|2025-12-02 19:28:10|19|18.84|19|18.84|19|18.84|19|18.84|30
1764703710000|2025-12-02 19:28:30|||||||||13
1764703720000|2025-12-02 19:28:40|||||||||61
1764703760000|2025-12-02 19:29:20|||||||||6
1764703770000|2025-12-02 19:29:30|||||||||1
1764703780000|2025-12-02 19:29:40|||||||||3
1764703800000|2025-12-02 19:30:00|||||||||2
1764703810000|2025-12-02 19:30:10|||||||||4
1764703820000|2025-12-02 19:30:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1764703830000|2025-12-02 19:30:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|22
1764703850000|2025-12-02 19:30:50|||||||||21
1764703860000|2025-12-02 19:31:00|||||||||2
1764703870000|2025-12-02 19:31:10|||||||||10
1764703880000|2025-12-02 19:31:20|||||||||10
1764703900000|2025-12-02 19:31:40|||||||||4
1764703910000|2025-12-02 19:31:50|||||||||1
1764703950000|2025-12-02 19:32:30|||||||||17
1764703970000|2025-12-02 19:32:50|||||||||15
1764703990000|2025-12-02 19:33:10|||||||||24
1764704000000|2025-12-02 19:33:20|||||||||4
1764704010000|2025-12-02 19:33:30|||||||||1
1764704020000|2025-12-02 19:33:40|||||||||28
1764704030000|2025-12-02 19:33:50|||||||||15
1764704050000|2025-12-02 19:34:10|||||||||1
1764704060000|2025-12-02 19:34:20|||||||||1
1764704070000|2025-12-02 19:34:30|||||||||1
1764704080000|2025-12-02 19:34:40|||||||||1
1764704090000|2025-12-02 19:34:50|||||||||4
1764704100000|2025-12-02 19:35:00|||||||||1
1764704110000|2025-12-02 19:35:10|||||||||4
1764704120000|2025-12-02 19:35:20|||||||||3
1764704130000|2025-12-02 19:35:30|||||||||1
1764704140000|2025-12-02 19:35:40|||||||||1
1764704150000|2025-12-02 19:35:50|||||||||24
1764704170000|2025-12-02 19:36:10|||||||||4
1764704180000|2025-12-02 19:36:20|||||||||1
1764704200000|2025-12-02 19:36:40|||||||||1
1764704210000|2025-12-02 19:36:50|||||||||3
1764704220000|2025-12-02 19:37:00|||||||||10
1764704230000|2025-12-02 19:37:10|||||||||1
1764704250000|2025-12-02 19:37:30|19|18.84|19|18.84|19|18.84|19|18.84|1
1764704260000|2025-12-02 19:37:40|||||||||35
1764704290000|2025-12-02 19:38:10|||||||||2
1764704300000|2025-12-02 19:38:20|||||||||3
1764704320000|2025-12-02 19:38:40|||||||||5
1764704330000|2025-12-02 19:38:50|||||||||10
1764704350000|2025-12-02 19:39:10|||||||||88
1764704370000|2025-12-02 19:39:30|||||||||1
1764704380000|2025-12-02 19:39:40|||||||||2
1764704390000|2025-12-02 19:39:50|||||||||2
1764704410000|2025-12-02 19:40:10|||||||||6
1764704440000|2025-12-02 19:40:40|||||||||1
1764704450000|2025-12-02 19:40:50|||||||||7
1764704460000|2025-12-02 19:41:00|||||||||1
1764704520000|2025-12-02 19:42:00|||||||||6
1764704530000|2025-12-02 19:42:10|||||||||47
1764704610000|2025-12-02 19:43:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1764704620000|2025-12-02 19:43:40|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|31
1764704630000|2025-12-02 19:43:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|265
1764704640000|2025-12-02 19:44:00|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|31
1764704650000|2025-12-02 19:44:10|19|18.84|19|18.84|19|18.84|19|18.84|4
1764704660000|2025-12-02 19:44:20|||||||||1
1764704670000|2025-12-02 19:44:30|||||||||4
1764704680000|2025-12-02 19:44:40|||||||||1
1764704690000|2025-12-02 19:44:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1764704710000|2025-12-02 19:45:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|39
1764704720000|2025-12-02 19:45:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|25
1764704730000|2025-12-02 19:45:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|51
1764704760000|2025-12-02 19:46:00|19|18.84|19|18.84|19|18.84|19|18.84|1
1764704770000|2025-12-02 19:46:10|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|12
1764704780000|2025-12-02 19:46:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1764704790000|2025-12-02 19:46:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1764704800000|2025-12-02 19:46:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1764704810000|2025-12-02 19:46:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1764704820000|2025-12-02 19:47:00|||||||||1
1764704830000|2025-12-02 19:47:10|||||||||8
1764704850000|2025-12-02 19:47:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|19
1764704870000|2025-12-02 19:47:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1764704880000|2025-12-02 19:48:00|||||||||1
1764704890000|2025-12-02 19:48:10|||||||||6
1764704900000|2025-12-02 19:48:20|||||||||1
1764704910000|2025-12-02 19:48:30|||||||||2
1764704920000|2025-12-02 19:48:40|||||||||10
1764704930000|2025-12-02 19:48:50|||||||||1
1764704940000|2025-12-02 19:49:00|||||||||13
1764704970000|2025-12-02 19:49:30|||||||||2
1764704980000|2025-12-02 19:49:40|||||||||1
1764705000000|2025-12-02 19:50:00|||||||||2
1764705030000|2025-12-02 19:50:30|||||||||6
1764705060000|2025-12-02 19:51:00|||||||||21
1764705070000|2025-12-02 19:51:10|||||||||12
1764705080000|2025-12-02 19:51:20|||||||||15
1764705090000|2025-12-02 19:51:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1764705100000|2025-12-02 19:51:40|||||||||52
1764705110000|2025-12-02 19:51:50|19|18.84|19|18.84|19|18.84|19|18.84|13
1764705120000|2025-12-02 19:52:00|||||||||5
1764705160000|2025-12-02 19:52:40|||||||||11
1764705170000|2025-12-02 19:52:50|||||||||8
1764705180000|2025-12-02 19:53:00|||||||||2
1764705200000|2025-12-02 19:53:20|||||||||23
1764705210000|2025-12-02 19:53:30|||||||||5
1764705240000|2025-12-02 19:54:00|||||||||4
1764705260000|2025-12-02 19:54:20|||||||||8
1764705270000|2025-12-02 19:54:30|||||||||3
1764705280000|2025-12-02 19:54:40|||||||||42
1764705290000|2025-12-02 19:54:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1764705300000|2025-12-02 19:55:00|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|2
1764705320000|2025-12-02 19:55:20|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|5
1764705330000|2025-12-02 19:55:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|68
1764705340000|2025-12-02 19:55:40|19|18.84|19|18.84|19|18.84|19|18.84|3
1764705350000|2025-12-02 19:55:50|||||||||3
1764705360000|2025-12-02 19:56:00|||||||||30
1764705370000|2025-12-02 19:56:10|||||||||100
1764705380000|2025-12-02 19:56:20|||||||||2
1764705390000|2025-12-02 19:56:30|||||||||1
1764705440000|2025-12-02 19:57:20|||||||||1
1764705480000|2025-12-02 19:58:00|||||||||9
1764705490000|2025-12-02 19:58:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1764705500000|2025-12-02 19:58:20|||||||||2
1764705510000|2025-12-02 19:58:30|||||||||6
1764705520000|2025-12-02 19:58:40|||||||||1
1764705530000|2025-12-02 19:58:50|||||||||5
1764705540000|2025-12-02 19:59:00|||||||||2
1764705550000|2025-12-02 19:59:10|||||||||12
1764705560000|2025-12-02 19:59:20|||||||||2
1764705580000|2025-12-02 19:59:40|19|18.84|19|18.84|19|18.84|19|18.84|19
1764705590000|2025-12-02 19:59:50|||||||||1
1764705600000|2025-12-02 20:00:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|102
1764705620000|2025-12-02 20:00:20|||||||||15
1764705650000|2025-12-02 20:00:50|||||||||2
1764705660000|2025-12-02 20:01:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|61
1764705670000|2025-12-02 20:01:10|||||||||1
1764705680000|2025-12-02 20:01:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|51
1764705690000|2025-12-02 20:01:30|||||||||4
1764705700000|2025-12-02 20:01:40|||||||||1
1764705710000|2025-12-02 20:01:50|19|18.84|19|18.84|19|18.84|19|18.84|147
1764705720000|2025-12-02 20:02:00|||||||||5
1764705730000|2025-12-02 20:02:10|||||||||3
1764705740000|2025-12-02 20:02:20|||||||||2
1764705750000|2025-12-02 20:02:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|12
1764705760000|2025-12-02 20:02:40|19|18.84|19|18.84|19|18.84|19|18.84|7
1764705770000|2025-12-02 20:02:50|||||||||1
1764705780000|2025-12-02 20:03:00|||||||||2
1764705790000|2025-12-02 20:03:10|||||||||2
1764705800000|2025-12-02 20:03:20|||||||||2
1764705810000|2025-12-02 20:03:30|||||||||2
1764705820000|2025-12-02 20:03:40|||||||||1
1764705830000|2025-12-02 20:03:50|||||||||23
1764705840000|2025-12-02 20:04:00|||||||||4
1764705850000|2025-12-02 20:04:10|||||||||2
1764705860000|2025-12-02 20:04:20|||||||||2
1764705870000|2025-12-02 20:04:30|||||||||3
1764705880000|2025-12-02 20:04:40|||||||||1
1764705890000|2025-12-02 20:04:50|||||||||40
1764705900000|2025-12-02 20:05:00|||||||||17
1764705940000|2025-12-02 20:05:40|||||||||2
1764705960000|2025-12-02 20:06:00|||||||||2
1764705980000|2025-12-02 20:06:20|||||||||2
1764706000000|2025-12-02 20:06:40|||||||||1
1764706010000|2025-12-02 20:06:50|||||||||1
1764706020000|2025-12-02 20:07:00|||||||||1
1764706030000|2025-12-02 20:07:10|||||||||13
1764706040000|2025-12-02 20:07:20|||||||||7
1764706050000|2025-12-02 20:07:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|59
1764706090000|2025-12-02 20:08:10|||||||||8
1764706120000|2025-12-02 20:08:40|||||||||2
1764706130000|2025-12-02 20:08:50|||||||||1
1764706140000|2025-12-02 20:09:00|19|18.84|19|18.84|19|18.84|19|18.84|11
1764706170000|2025-12-02 20:09:30|||||||||2
1764706180000|2025-12-02 20:09:40|||||||||10
1764706190000|2025-12-02 20:09:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1764706200000|2025-12-02 20:10:00|||||||||1
1764706210000|2025-12-02 20:10:10|||||||||1
1764706230000|2025-12-02 20:10:30|19|18.84|19|18.84|19|18.84|19|18.84|5
1764706240000|2025-12-02 20:10:40|||||||||1
1764706280000|2025-12-02 20:11:20|||||||||10
1764706310000|2025-12-02 20:11:50|||||||||1
1764706330000|2025-12-02 20:12:10|||||||||2
1764706380000|2025-12-02 20:13:00|||||||||14
1764706390000|2025-12-02 20:13:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1764706450000|2025-12-02 20:14:10|||||||||3
1764706460000|2025-12-02 20:14:20|19|18.84|19|18.84|19|18.84|19|18.84|60
1764706480000|2025-12-02 20:14:40|||||||||2
1764706490000|2025-12-02 20:14:50|||||||||1
1764706500000|2025-12-02 20:15:00|||||||||1
1764706510000|2025-12-02 20:15:10|||||||||9
1764706520000|2025-12-02 20:15:20|||||||||6
1764706530000|2025-12-02 20:15:30|||||||||1
1764706560000|2025-12-02 20:16:00|||||||||2
1764706570000|2025-12-02 20:16:10|||||||||1
1764706580000|2025-12-02 20:16:20|||||||||11
1764706600000|2025-12-02 20:16:40|||||||||1
1764706610000|2025-12-02 20:16:50|||||||||2
1764706620000|2025-12-02 20:17:00|||||||||4
1764706660000|2025-12-02 20:17:40|||||||||2
1764706670000|2025-12-02 20:17:50|||||||||2
1764706750000|2025-12-02 20:19:10|||||||||1
1764706780000|2025-12-02 20:19:40|||||||||1
1764706800000|2025-12-02 20:20:00|||||||||1
1764706820000|2025-12-02 20:20:20|||||||||1
1764706830000|2025-12-02 20:20:30|||||||||2
1764706900000|2025-12-02 20:21:40|||||||||1
1764706950000|2025-12-02 20:22:30|||||||||1
1764706970000|2025-12-02 20:22:50|||||||||1
1764706980000|2025-12-02 20:23:00|||||||||3
1764706990000|2025-12-02 20:23:10|||||||||8
1764707010000|2025-12-02 20:23:30|||||||||11
1764707040000|2025-12-02 20:24:00|||||||||1
1764707050000|2025-12-02 20:24:10|||||||||4
1764707070000|2025-12-02 20:24:30|||||||||3
1764707090000|2025-12-02 20:24:50|||||||||2
1764707110000|2025-12-02 20:25:10|||||||||1
1764707120000|2025-12-02 20:25:20|||||||||1
1764707130000|2025-12-02 20:25:30|||||||||2
1764707140000|2025-12-02 20:25:40|||||||||5
1764707150000|2025-12-02 20:25:50|||||||||7
1764707160000|2025-12-02 20:26:00|||||||||3
1764707170000|2025-12-02 20:26:10|||||||||2
1764707180000|2025-12-02 20:26:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|99
1764707190000|2025-12-02 20:26:30|||||||||5
1764707200000|2025-12-02 20:26:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1764707220000|2025-12-02 20:27:00|||||||||1
1764707230000|2025-12-02 20:27:10|||||||||1
1764707240000|2025-12-02 20:27:20|||||||||6
1764707250000|2025-12-02 20:27:30|||||||||1
1764707260000|2025-12-02 20:27:40|||||||||18
1764707270000|2025-12-02 20:27:50|||||||||2
1764707290000|2025-12-02 20:28:10|||||||||1
1764707310000|2025-12-02 20:28:30|||||||||2
1764707320000|2025-12-02 20:28:40|||||||||1
1764707340000|2025-12-02 20:29:00|||||||||3
1764707360000|2025-12-02 20:29:20|||||||||2
1764707370000|2025-12-02 20:29:30|||||||||1
1764707380000|2025-12-02 20:29:40|||||||||4
1764707390000|2025-12-02 20:29:50|||||||||2
1764707410000|2025-12-02 20:30:10|||||||||12
1764707420000|2025-12-02 20:30:20|||||||||1
1764707430000|2025-12-02 20:30:30|||||||||8
1764707450000|2025-12-02 20:30:50|||||||||13
1764707460000|2025-12-02 20:31:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|50
1764707470000|2025-12-02 20:31:10|||||||||26
1764707480000|2025-12-02 20:31:20|||||||||10
1764707490000|2025-12-02 20:31:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1764707500000|2025-12-02 20:31:40|||||||||9
1764707510000|2025-12-02 20:31:50|||||||||30
1764707520000|2025-12-02 20:32:00|||||||||21
1764707530000|2025-12-02 20:32:10|||||||||1
1764707540000|2025-12-02 20:32:20|||||||||1
1764707550000|2025-12-02 20:32:30|||||||||2
1764707560000|2025-12-02 20:32:40|||||||||10
1764707570000|2025-12-02 20:32:50|||||||||2
1764707580000|2025-12-02 20:33:00|||||||||1
1764707590000|2025-12-02 20:33:10|||||||||9
1764707600000|2025-12-02 20:33:20|||||||||1
1764707620000|2025-12-02 20:33:40|||||||||9
1764707630000|2025-12-02 20:33:50|||||||||2
1764707640000|2025-12-02 20:34:00|||||||||2
1764707650000|2025-12-02 20:34:10|||||||||4
1764707660000|2025-12-02 20:34:20|||||||||1
1764707670000|2025-12-02 20:34:30|||||||||1
1764707680000|2025-12-02 20:34:40|||||||||9
1764707690000|2025-12-02 20:34:50|||||||||10
1764707700000|2025-12-02 20:35:00|||||||||3
1764707710000|2025-12-02 20:35:10|||||||||4
1764707720000|2025-12-02 20:35:20|||||||||1
1764707740000|2025-12-02 20:35:40|||||||||3
1764707750000|2025-12-02 20:35:50|||||||||7
1764707760000|2025-12-02 20:36:00|||||||||1
1764707780000|2025-12-02 20:36:20|||||||||12
1764707790000|2025-12-02 20:36:30|||||||||16
1764707800000|2025-12-02 20:36:40|||||||||10
1764707810000|2025-12-02 20:36:50|||||||||12
1764707830000|2025-12-02 20:37:10|||||||||5
1764707840000|2025-12-02 20:37:20|||||||||14
1764707850000|2025-12-02 20:37:30|||||||||51
1764707870000|2025-12-02 20:37:50|||||||||22
1764707880000|2025-12-02 20:38:00|||||||||1
1764707890000|2025-12-02 20:38:10|||||||||1
1764707900000|2025-12-02 20:38:20|||||||||12
1764707920000|2025-12-02 20:38:40|||||||||8
1764707930000|2025-12-02 20:38:50|||||||||1
1764707940000|2025-12-02 20:39:00|||||||||2
1764707950000|2025-12-02 20:39:10|||||||||11
1764707960000|2025-12-02 20:39:20|||||||||12
1764707970000|2025-12-02 20:39:30|||||||||2
1764707980000|2025-12-02 20:39:40|||||||||9
1764707990000|2025-12-02 20:39:50|||||||||2
1764708000000|2025-12-02 20:40:00|||||||||26
1764708010000|2025-12-02 20:40:10|||||||||12
1764708020000|2025-12-02 20:40:20|||||||||10
1764708030000|2025-12-02 20:40:30|||||||||20
1764708040000|2025-12-02 20:40:40|||||||||20
1764708050000|2025-12-02 20:40:50|||||||||10
1764708060000|2025-12-02 20:41:00|||||||||1
1764708070000|2025-12-02 20:41:10|||||||||18
1764708080000|2025-12-02 20:41:20|||||||||2
1764708090000|2025-12-02 20:41:30|||||||||2
1764708100000|2025-12-02 20:41:40|||||||||17
1764708110000|2025-12-02 20:41:50|||||||||14
1764708120000|2025-12-02 20:42:00|||||||||20
1764708140000|2025-12-02 20:42:20|||||||||12
1764708150000|2025-12-02 20:42:30|||||||||4
1764708160000|2025-12-02 20:42:40|||||||||11
1764708170000|2025-12-02 20:42:50|||||||||1
1764708180000|2025-12-02 20:43:00|||||||||23
1764708190000|2025-12-02 20:43:10|||||||||1
1764708200000|2025-12-02 20:43:20|||||||||17
1764708210000|2025-12-02 20:43:30|||||||||4
1764708220000|2025-12-02 20:43:40|||||||||2
1764708230000|2025-12-02 20:43:50|||||||||12
1764708240000|2025-12-02 20:44:00|||||||||9
1764708250000|2025-12-02 20:44:10|||||||||12
1764708260000|2025-12-02 20:44:20|||||||||25
1764708270000|2025-12-02 20:44:30|||||||||10
1764708280000|2025-12-02 20:44:40|||||||||3
1764708290000|2025-12-02 20:44:50|||||||||12
1764708300000|2025-12-02 20:45:00|||||||||11
1764708320000|2025-12-02 20:45:20|||||||||34
1764708330000|2025-12-02 20:45:30|||||||||12
1764708340000|2025-12-02 20:45:40|||||||||34
1764708350000|2025-12-02 20:45:50|||||||||13
1764708360000|2025-12-02 20:46:00|||||||||15
1764708370000|2025-12-02 20:46:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1764708380000|2025-12-02 20:46:20|||||||||12
1764708390000|2025-12-02 20:46:30|||||||||16
1764708400000|2025-12-02 20:46:40|||||||||13
1764708410000|2025-12-02 20:46:50|||||||||38
1764708420000|2025-12-02 20:47:00|||||||||15
1764708430000|2025-12-02 20:47:10|||||||||15
1764708440000|2025-12-02 20:47:20|||||||||3
1764708450000|2025-12-02 20:47:30|||||||||10
1764708460000|2025-12-02 20:47:40|||||||||8
1764708470000|2025-12-02 20:47:50|||||||||15
1764708480000|2025-12-02 20:48:00|||||||||3
1764708490000|2025-12-02 20:48:10|||||||||13
1764708500000|2025-12-02 20:48:20|||||||||3
1764708510000|2025-12-02 20:48:30|||||||||12
1764708520000|2025-12-02 20:48:40|||||||||12
1764708530000|2025-12-02 20:48:50|||||||||10
1764708540000|2025-12-02 20:49:00|||||||||9
1764708550000|2025-12-02 20:49:10|||||||||11
1764708560000|2025-12-02 20:49:20|||||||||5
1764708570000|2025-12-02 20:49:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|13
1764708580000|2025-12-02 20:49:40|||||||||1
1764708590000|2025-12-02 20:49:50|||||||||32
1764708600000|2025-12-02 20:50:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1764708610000|2025-12-02 20:50:10|||||||||12
1764708620000|2025-12-02 20:50:20|||||||||11
1764708630000|2025-12-02 20:50:30|||||||||65
1764708640000|2025-12-02 20:50:40|||||||||35
1764708650000|2025-12-02 20:50:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|46
1764708660000|2025-12-02 20:51:00|||||||||31
1764708670000|2025-12-02 20:51:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|11
1764708680000|2025-12-02 20:51:20|||||||||8
1764708690000|2025-12-02 20:51:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|26
1764708700000|2025-12-02 20:51:40|||||||||9
1764708710000|2025-12-02 20:51:50|||||||||141
1764708720000|2025-12-02 20:52:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|29
1764708730000|2025-12-02 20:52:10|||||||||12
1764708740000|2025-12-02 20:52:20|||||||||17
1764708750000|2025-12-02 20:52:30|||||||||14
1764708760000|2025-12-02 20:52:40|||||||||2
1764708770000|2025-12-02 20:52:50|||||||||18
1764708780000|2025-12-02 20:53:00|||||||||11
1764708790000|2025-12-02 20:53:10|||||||||21
1764708800000|2025-12-02 20:53:20|||||||||9
1764708810000|2025-12-02 20:53:30|||||||||30
1764708820000|2025-12-02 20:53:40|||||||||15
1764708830000|2025-12-02 20:53:50|||||||||20
1764708840000|2025-12-02 20:54:00|||||||||30
1764708850000|2025-12-02 20:54:10|||||||||10
1764708860000|2025-12-02 20:54:20|||||||||30
1764708870000|2025-12-02 20:54:30|||||||||18
1764708880000|2025-12-02 20:54:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|32
1764708890000|2025-12-02 20:54:50|||||||||25
1764708900000|2025-12-02 20:55:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|408
1764708910000|2025-12-02 20:55:10|||||||||13
1764708920000|2025-12-02 20:55:20|||||||||109
1764708930000|2025-12-02 20:55:30|||||||||42
1764708940000|2025-12-02 20:55:40|||||||||29
1764708950000|2025-12-02 20:55:50|||||||||9
1764708960000|2025-12-02 20:56:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1764708970000|2025-12-02 20:56:10|||||||||12
1764708980000|2025-12-02 20:56:20|||||||||21
1764708990000|2025-12-02 20:56:30|||||||||32
1764709000000|2025-12-02 20:56:40|||||||||161
1764709010000|2025-12-02 20:56:50|||||||||10
1764709020000|2025-12-02 20:57:00|||||||||72
1764709030000|2025-12-02 20:57:10|||||||||33
1764709040000|2025-12-02 20:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|58
1764709050000|2025-12-02 20:57:30|||||||||9
1764709060000|2025-12-02 20:57:40|||||||||57
1764709070000|2025-12-02 20:57:50|||||||||92
1764709080000|2025-12-02 20:58:00|||||||||191
1764709090000|2025-12-02 20:58:10|||||||||123
1764709100000|2025-12-02 20:58:20|||||||||34
1764709110000|2025-12-02 20:58:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|112
1764709120000|2025-12-02 20:58:40|||||||||57
1764709130000|2025-12-02 20:58:50|||||||||149
1764709140000|2025-12-02 20:59:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|487
1764709150000|2025-12-02 20:59:10|||||||||91
1764709160000|2025-12-02 20:59:20|||||||||123
1764709170000|2025-12-02 20:59:30|||||||||136
1764709180000|2025-12-02 20:59:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|335
1764709190000|2025-12-02 20:59:50|||||||||310
1764709200000|2025-12-02 21:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|198
1764709210000|2025-12-02 21:00:10|||||||||15
1764709220000|2025-12-02 21:00:20|||||||||279
1764709230000|2025-12-02 21:00:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|84
1764709240000|2025-12-02 21:00:40|||||||||49
1764709250000|2025-12-02 21:00:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1764709260000|2025-12-02 21:01:00|||||||||17
1764709270000|2025-12-02 21:01:10|||||||||6
1764709280000|2025-12-02 21:01:20|||||||||18
1764709290000|2025-12-02 21:01:30|||||||||6
1764709300000|2025-12-02 21:01:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|3
1764709310000|2025-12-02 21:01:50|||||||||2
1764709320000|2025-12-02 21:02:00|||||||||101
1764709330000|2025-12-02 21:02:10|||||||||11
1764709340000|2025-12-02 21:02:20|||||||||13
1764709350000|2025-12-02 21:02:30|||||||||17
1764709360000|2025-12-02 21:02:40|||||||||4
1764709370000|2025-12-02 21:02:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|345
1764709380000|2025-12-02 21:03:00|||||||||42
1764709390000|2025-12-02 21:03:10|||||||||10
1764709400000|2025-12-02 21:03:20|||||||||4
1764709410000|2025-12-02 21:03:30|||||||||2
1764709420000|2025-12-02 21:03:40|||||||||8
1764709430000|2025-12-02 21:03:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|10
1764709440000|2025-12-02 21:04:00|||||||||41
1764709490000|2025-12-02 21:04:50|||||||||1
1764709500000|2025-12-02 21:05:00|||||||||2
1764709510000|2025-12-02 21:05:10|||||||||1
1764709540000|2025-12-02 21:05:40|||||||||3
1764709560000|2025-12-02 21:06:00|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|223
1764709580000|2025-12-02 21:06:20|||||||||6
1764709620000|2025-12-02 21:07:00|||||||||1
1764709630000|2025-12-02 21:07:10|||||||||46
1764709640000|2025-12-02 21:07:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1764709680000|2025-12-02 21:08:00|||||||||7
1764709690000|2025-12-02 21:08:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1764709700000|2025-12-02 21:08:20|||||||||3
1764709710000|2025-12-02 21:08:30|||||||||1
1764709750000|2025-12-02 21:09:10|||||||||12
1764709940000|2025-12-02 21:12:20|||||||||5
1764710030000|2025-12-02 21:13:50|||||||||26
1764710040000|2025-12-02 21:14:00|||||||||11
1764710060000|2025-12-02 21:14:20|||||||||1
1764710080000|2025-12-02 21:14:40|||||||||19
1764710090000|2025-12-02 21:14:50|||||||||13
1764711000000|2025-12-02 21:30:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|38
1764711010000|2025-12-02 21:30:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|126
1764711020000|2025-12-02 21:30:20|||||||||2
1764711040000|2025-12-02 21:30:40|||||||||11
1764711090000|2025-12-02 21:31:30|||||||||3
1764711140000|2025-12-02 21:32:20|||||||||1
1764711250000|2025-12-02 21:34:10|||||||||6
1764711260000|2025-12-02 21:34:20|||||||||4
1764711270000|2025-12-02 21:34:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|25
1764711280000|2025-12-02 21:34:40|||||||||43
1764711300000|2025-12-02 21:35:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|41
1764711360000|2025-12-02 21:36:00|||||||||6
1764711410000|2025-12-02 21:36:50|||||||||1
1764711450000|2025-12-02 21:37:30|||||||||5
1764711480000|2025-12-02 21:38:00|||||||||3
1764711630000|2025-12-02 21:40:30|||||||||8
1764711640000|2025-12-02 21:40:40|||||||||12
1764711650000|2025-12-02 21:40:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|11
1764711740000|2025-12-02 21:42:20|||||||||2
1764711880000|2025-12-02 21:44:40|||||||||20
1764711910000|2025-12-02 21:45:10|||||||||1
1764712130000|2025-12-02 21:48:50|||||||||1
1764712160000|2025-12-02 21:49:20|||||||||32
1764712180000|2025-12-02 21:49:40|||||||||34
1764712200000|2025-12-02 21:50:00|||||||||2
1764712230000|2025-12-02 21:50:30|||||||||1
1764712320000|2025-12-02 21:52:00|||||||||5
1764712380000|2025-12-02 21:53:00|||||||||11
1764712620000|2025-12-02 21:57:00|||||||||39
1764712660000|2025-12-02 21:57:40|||||||||2
1764712670000|2025-12-02 21:57:50|||||||||1
1764712750000|2025-12-02 21:59:10|||||||||10
1764712770000|2025-12-02 21:59:30|||||||||34
1764712790000|2025-12-02 21:59:50|||||||||25
1764716400000|2025-12-02 23:00:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1764716420000|2025-12-02 23:00:20|||||||||1
1764716450000|2025-12-02 23:00:50|||||||||4
1764716490000|2025-12-02 23:01:30|||||||||1
1764716510000|2025-12-02 23:01:50|||||||||4
1764716530000|2025-12-02 23:02:10|||||||||3
1764716570000|2025-12-02 23:02:50|||||||||4
1764716630000|2025-12-02 23:03:50|||||||||1
1764716640000|2025-12-02 23:04:00|||||||||2
1764716890000|2025-12-02 23:08:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|13
1764716960000|2025-12-02 23:09:20|||||||||10
1764717030000|2025-12-02 23:10:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1764717050000|2025-12-02 23:10:50|||||||||10
1764717100000|2025-12-02 23:11:40|||||||||3
1764717150000|2025-12-02 23:12:30|||||||||6
1764717160000|2025-12-02 23:12:40|||||||||3
1764717220000|2025-12-02 23:13:40|||||||||9
1764717250000|2025-12-02 23:14:10|||||||||8
1764717360000|2025-12-02 23:16:00|||||||||1
1764717600000|2025-12-02 23:20:00|||||||||2
1764718270000|2025-12-02 23:31:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1764718430000|2025-12-02 23:33:50|||||||||1
1764718790000|2025-12-02 23:39:50|||||||||11
1764718850000|2025-12-02 23:40:50|||||||||5
1764719340000|2025-12-02 23:49:00|||||||||2
1764719790000|2025-12-02 23:56:30|||||||||1
1764719940000|2025-12-02 23:59:00|||||||||3
1764720030000|2025-12-03 00:00:30|||||||||1
1764720140000|2025-12-03 00:02:20|||||||||1
1764720180000|2025-12-03 00:03:00|||||||||2
1764720570000|2025-12-03 00:09:30|||||||||6
1764720780000|2025-12-03 00:13:00|||||||||2
1764720790000|2025-12-03 00:13:10|||||||||1
1764720880000|2025-12-03 00:14:40|||||||||2
1764721050000|2025-12-03 00:17:30|||||||||1
1764721120000|2025-12-03 00:18:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|110
1764721530000|2025-12-03 00:25:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1764721540000|2025-12-03 00:25:40|||||||||1
1764721700000|2025-12-03 00:28:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1764721860000|2025-12-03 00:31:00|||||||||1
1764722050000|2025-12-03 00:34:10|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|0
1764722220000|2025-12-03 00:37:00|||||||||2
1764722230000|2025-12-03 00:37:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1764722270000|2025-12-03 00:37:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|11
1764722290000|2025-12-03 00:38:10|||||||||4
1764722350000|2025-12-03 00:39:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1764722410000|2025-12-03 00:40:10|||||||||2
1764722640000|2025-12-03 00:44:00|||||||||1
1764722670000|2025-12-03 00:44:30|||||||||1
1764722830000|2025-12-03 00:47:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1764722840000|2025-12-03 00:47:20|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|1
1764722890000|2025-12-03 00:48:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1764722900000|2025-12-03 00:48:20|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|0
1764722930000|2025-12-03 00:48:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1764722940000|2025-12-03 00:49:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|4
1764722960000|2025-12-03 00:49:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764722970000|2025-12-03 00:49:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1764722990000|2025-12-03 00:49:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1764723100000|2025-12-03 00:51:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764723120000|2025-12-03 00:52:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1764723160000|2025-12-03 00:52:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|7
1764723170000|2025-12-03 00:52:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1764723180000|2025-12-03 00:53:00|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|6
1764723680000|2025-12-03 01:01:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1764723690000|2025-12-03 01:01:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1764723720000|2025-12-03 01:02:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1764723740000|2025-12-03 01:02:20|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|6
1764723760000|2025-12-03 01:02:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764725780000|2025-12-03 01:36:20|||||||||1
1764725890000|2025-12-03 01:38:10|||||||||8
1764726160000|2025-12-03 01:42:40|19|18.84|19|18.84|19|18.84|19|18.84|15
1764726170000|2025-12-03 01:42:50|||||||||6
1764726180000|2025-12-03 01:43:00|||||||||9
1764726270000|2025-12-03 01:44:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|152
1764726280000|2025-12-03 01:44:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|5
1764726420000|2025-12-03 01:47:00|||||||||10
1764726430000|2025-12-03 01:47:10|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|5
1764726450000|2025-12-03 01:47:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1764726490000|2025-12-03 01:48:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|3
1764726520000|2025-12-03 01:48:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764726570000|2025-12-03 01:49:30|||||||||33
1764726590000|2025-12-03 01:49:50|||||||||5
1764726790000|2025-12-03 01:53:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1764726810000|2025-12-03 01:53:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1764726840000|2025-12-03 01:54:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1764727050000|2025-12-03 01:57:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1764727170000|2025-12-03 01:59:30|||||||||3
1764727220000|2025-12-03 02:00:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764727940000|2025-12-03 02:12:20|||||||||3
1764728330000|2025-12-03 02:18:50|||||||||1
1764728730000|2025-12-03 02:25:30|||||||||2
1764728790000|2025-12-03 02:26:30|||||||||6
1764729200000|2025-12-03 02:33:20|||||||||8
1764729340000|2025-12-03 02:35:40|||||||||1
1764729550000|2025-12-03 02:39:10|||||||||1
1764729660000|2025-12-03 02:41:00|||||||||4
1764730580000|2025-12-03 02:56:20|||||||||1
1764730590000|2025-12-03 02:56:30|||||||||15
1764731040000|2025-12-03 03:04:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1764731050000|2025-12-03 03:04:10|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1764731060000|2025-12-03 03:04:20|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1764731090000|2025-12-03 03:04:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764731100000|2025-12-03 03:05:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1764731140000|2025-12-03 03:05:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1764731950000|2025-12-03 03:19:10|||||||||10
1764732440000|2025-12-03 03:27:20|||||||||5
1764732450000|2025-12-03 03:27:30|||||||||2
1764732480000|2025-12-03 03:28:00|||||||||1
1764732510000|2025-12-03 03:28:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1764732780000|2025-12-03 03:33:00|||||||||1
1764733050000|2025-12-03 03:37:30|||||||||3
1764733550000|2025-12-03 03:45:50|||||||||66
1764733560000|2025-12-03 03:46:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1764733570000|2025-12-03 03:46:10|||||||||1
1764733620000|2025-12-03 03:47:00|||||||||6
1764733630000|2025-12-03 03:47:10|||||||||1
1764733650000|2025-12-03 03:47:30|||||||||1
1764733870000|2025-12-03 03:51:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1764734300000|2025-12-03 03:58:20|||||||||1
1764735480000|2025-12-03 04:18:00|||||||||3
1764736080000|2025-12-03 04:28:00|||||||||1
1764737100000|2025-12-03 04:45:00|||||||||1
1764737400000|2025-12-03 04:50:00|||||||||2
1764738250000|2025-12-03 05:04:10|||||||||1
1764738440000|2025-12-03 05:07:20|||||||||1
1764738950000|2025-12-03 05:15:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1764739290000|2025-12-03 05:21:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|14
1764740620000|2025-12-03 05:43:40|||||||||1
1764741730000|2025-12-03 06:02:10|||||||||1
1764742320000|2025-12-03 06:12:00|||||||||5
1764743320000|2025-12-03 06:28:40|||||||||1
1764743470000|2025-12-03 06:31:10|||||||||1
1764743800000|2025-12-03 06:36:40|||||||||1
1764743940000|2025-12-03 06:39:00|||||||||19
1764743970000|2025-12-03 06:39:30|||||||||4
1764744050000|2025-12-03 06:40:50|||||||||3
1764744060000|2025-12-03 06:41:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1764744100000|2025-12-03 06:41:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764744420000|2025-12-03 06:47:00|||||||||2
1764744490000|2025-12-03 06:48:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764744630000|2025-12-03 06:50:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1764745510000|2025-12-03 07:05:10|||||||||1
1764745570000|2025-12-03 07:06:10|||||||||1
1764745590000|2025-12-03 07:06:30|||||||||1
1764746540000|2025-12-03 07:22:20|||||||||1
1764747010000|2025-12-03 07:30:10|||||||||5
1764747220000|2025-12-03 07:33:40|||||||||1
1764747330000|2025-12-03 07:35:30|||||||||1
1764747750000|2025-12-03 07:42:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1764747800000|2025-12-03 07:43:20|||||||||1
1764747820000|2025-12-03 07:43:40|||||||||1
1764748070000|2025-12-03 07:47:50|||||||||4
1764748080000|2025-12-03 07:48:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1764748670000|2025-12-03 07:57:50|||||||||1
1764748760000|2025-12-03 07:59:20|||||||||4
1764748800000|2025-12-03 08:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|18
1764748820000|2025-12-03 08:00:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1764748940000|2025-12-03 08:02:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764748950000|2025-12-03 08:02:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1764749040000|2025-12-03 08:04:00|||||||||3
1764749080000|2025-12-03 08:04:40|||||||||1
1764749190000|2025-12-03 08:06:30|||||||||2
1764749250000|2025-12-03 08:07:30|||||||||1
1764749380000|2025-12-03 08:09:40|||||||||1
1764749400000|2025-12-03 08:10:00|||||||||1
1764749420000|2025-12-03 08:10:20|||||||||2
1764749460000|2025-12-03 08:11:00|||||||||3
1764749520000|2025-12-03 08:12:00|||||||||4
1764749720000|2025-12-03 08:15:20|||||||||1
1764749750000|2025-12-03 08:15:50|||||||||3
1764749870000|2025-12-03 08:17:50|||||||||1
1764749980000|2025-12-03 08:19:40|||||||||1
1764750120000|2025-12-03 08:22:00|||||||||2
1764750130000|2025-12-03 08:22:10|||||||||1
1764750140000|2025-12-03 08:22:20|||||||||1
1764750160000|2025-12-03 08:22:40|||||||||2
1764750180000|2025-12-03 08:23:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1764750230000|2025-12-03 08:23:50|||||||||3
1764750370000|2025-12-03 08:26:10|||||||||1
1764750420000|2025-12-03 08:27:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1764750620000|2025-12-03 08:30:20|||||||||1
1764750970000|2025-12-03 08:36:10|||||||||1
1764751080000|2025-12-03 08:38:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1764751120000|2025-12-03 08:38:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|14
1764751160000|2025-12-03 08:39:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1764751270000|2025-12-03 08:41:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1764751510000|2025-12-03 08:45:10|||||||||1
1764751710000|2025-12-03 08:48:30|||||||||2
1764751740000|2025-12-03 08:49:00|||||||||2
1764752270000|2025-12-03 08:57:50|||||||||1
1764752400000|2025-12-03 09:00:00|||||||||4
1764752520000|2025-12-03 09:02:00|||||||||9
1764752610000|2025-12-03 09:03:30|||||||||2
1764752750000|2025-12-03 09:05:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1764752760000|2025-12-03 09:06:00|||||||||1
1764752820000|2025-12-03 09:07:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|17
1764752940000|2025-12-03 09:09:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1764753070000|2025-12-03 09:11:10|||||||||3
1764753080000|2025-12-03 09:11:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1764753240000|2025-12-03 09:14:00|||||||||1
1764753400000|2025-12-03 09:16:40|||||||||2
1764753410000|2025-12-03 09:16:50|||||||||1
1764753440000|2025-12-03 09:17:20|18.99|18.83|18.98|18.82|18.99|18.83|18.97|18.81|6
1764753450000|2025-12-03 09:17:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764753480000|2025-12-03 09:18:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1764753490000|2025-12-03 09:18:10|||||||||5
1764753500000|2025-12-03 09:18:20|||||||||2
1764754350000|2025-12-03 09:32:30|||||||||1
1764754420000|2025-12-03 09:33:40|||||||||1
1764754450000|2025-12-03 09:34:10|||||||||1
1764754530000|2025-12-03 09:35:30|||||||||2
1764754540000|2025-12-03 09:35:40|||||||||4
1764754580000|2025-12-03 09:36:20|||||||||1
1764754640000|2025-12-03 09:37:20|||||||||1
1764754740000|2025-12-03 09:39:00|||||||||1
1764754840000|2025-12-03 09:40:40|||||||||1
1764754930000|2025-12-03 09:42:10|||||||||1
1764754980000|2025-12-03 09:43:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1764754990000|2025-12-03 09:43:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1764755020000|2025-12-03 09:43:40|||||||||2
1764755030000|2025-12-03 09:43:50|||||||||1
1764755070000|2025-12-03 09:44:30|||||||||1
1764755210000|2025-12-03 09:46:50|||||||||1
1764755240000|2025-12-03 09:47:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764755270000|2025-12-03 09:47:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1764755350000|2025-12-03 09:49:10|||||||||1
1764755600000|2025-12-03 09:53:20|||||||||1
1764755670000|2025-12-03 09:54:30|||||||||1
1764756230000|2025-12-03 10:03:50|||||||||1
1764756600000|2025-12-03 10:10:00|||||||||9
1764756640000|2025-12-03 10:10:40|||||||||1
1764756960000|2025-12-03 10:16:00|||||||||1
1764757180000|2025-12-03 10:19:40|||||||||1
1764757260000|2025-12-03 10:21:00|||||||||1
1764757390000|2025-12-03 10:23:10|||||||||1
1764757530000|2025-12-03 10:25:30|||||||||2
1764757550000|2025-12-03 10:25:50|||||||||1
1764757870000|2025-12-03 10:31:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764757930000|2025-12-03 10:32:10|||||||||7
1764758060000|2025-12-03 10:34:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|52
1764758190000|2025-12-03 10:36:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|102
1764758250000|2025-12-03 10:37:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|141
1764758280000|2025-12-03 10:38:00|||||||||2
1764758300000|2025-12-03 10:38:20|||||||||1
1764758330000|2025-12-03 10:38:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|98
1764758360000|2025-12-03 10:39:20|||||||||24
1764758750000|2025-12-03 10:45:50|||||||||1
1764758790000|2025-12-03 10:46:30|||||||||2
1764758900000|2025-12-03 10:48:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1764758940000|2025-12-03 10:49:00|||||||||1
1764758950000|2025-12-03 10:49:10|||||||||1
1764758960000|2025-12-03 10:49:20|||||||||3
1764758990000|2025-12-03 10:49:50|||||||||8
1764759000000|2025-12-03 10:50:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1764759010000|2025-12-03 10:50:10|||||||||1
1764759040000|2025-12-03 10:50:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|40
1764759050000|2025-12-03 10:50:50|||||||||1
1764759150000|2025-12-03 10:52:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764759190000|2025-12-03 10:53:10|||||||||3
1764759520000|2025-12-03 10:58:40|||||||||1
1764759540000|2025-12-03 10:59:00|||||||||1
1764759600000|2025-12-03 11:00:00|||||||||4
1764759630000|2025-12-03 11:00:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|100
1764759640000|2025-12-03 11:00:40|||||||||2
1764759650000|2025-12-03 11:00:50|19.03|18.87|19.02|18.86|19.03|18.87|19.01|18.85|21
1764759660000|2025-12-03 11:01:00|||||||||1
1764759670000|2025-12-03 11:01:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1764759680000|2025-12-03 11:01:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764760600000|2025-12-03 11:16:40|||||||||7
1764760610000|2025-12-03 11:16:50|||||||||2
1764760920000|2025-12-03 11:22:00|||||||||1
1764760960000|2025-12-03 11:22:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1764761110000|2025-12-03 11:25:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|22
1764761320000|2025-12-03 11:28:40|||||||||1
1764761340000|2025-12-03 11:29:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764761540000|2025-12-03 11:32:20|||||||||1
1764762130000|2025-12-03 11:42:10|||||||||2
1764762170000|2025-12-03 11:42:50|||||||||21
1764762970000|2025-12-03 11:56:10|||||||||3
1764763210000|2025-12-03 12:00:10|||||||||1
1764763230000|2025-12-03 12:00:30|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|6
1764763240000|2025-12-03 12:00:40|||||||||3
1764763250000|2025-12-03 12:00:50|||||||||5
1764763260000|2025-12-03 12:01:00|19|18.84|19|18.84|19|18.84|19|18.84|17
1764763290000|2025-12-03 12:01:30|||||||||5
1764763300000|2025-12-03 12:01:40|||||||||1
1764763410000|2025-12-03 12:03:30|||||||||1
1764763440000|2025-12-03 12:04:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|26
1764763650000|2025-12-03 12:07:30|||||||||5
1764763660000|2025-12-03 12:07:40|||||||||1
1764763930000|2025-12-03 12:12:10|||||||||3
1764764140000|2025-12-03 12:15:40|||||||||2
1764764240000|2025-12-03 12:17:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1764764310000|2025-12-03 12:18:30|||||||||1
1764764690000|2025-12-03 12:24:50|||||||||54
1764764700000|2025-12-03 12:25:00|||||||||1
1764764830000|2025-12-03 12:27:10|||||||||2
1764764870000|2025-12-03 12:27:50|||||||||1
1764764970000|2025-12-03 12:29:30|||||||||1
1764765200000|2025-12-03 12:33:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1764765220000|2025-12-03 12:33:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1764765270000|2025-12-03 12:34:30|||||||||6
1764765850000|2025-12-03 12:44:10|||||||||1
1764765970000|2025-12-03 12:46:10|||||||||1
1764766030000|2025-12-03 12:47:10|||||||||1
1764766040000|2025-12-03 12:47:20|||||||||1
1764766210000|2025-12-03 12:50:10|||||||||1
1764766250000|2025-12-03 12:50:50|||||||||1
1764766410000|2025-12-03 12:53:30|||||||||1
1764766480000|2025-12-03 12:54:40|||||||||1
1764766580000|2025-12-03 12:56:20|||||||||2
1764766650000|2025-12-03 12:57:30|||||||||3
1764767040000|2025-12-03 13:04:00|||||||||1
1764767060000|2025-12-03 13:04:20|||||||||2
1764767070000|2025-12-03 13:04:30|||||||||1
1764767540000|2025-12-03 13:12:20|||||||||1
1764767670000|2025-12-03 13:14:30|||||||||5
1764767680000|2025-12-03 13:14:40|||||||||1
1764767900000|2025-12-03 13:18:20|||||||||2
1764767930000|2025-12-03 13:18:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|31
1764767940000|2025-12-03 13:19:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1764767960000|2025-12-03 13:19:20|||||||||1
1764768000000|2025-12-03 13:20:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|13
1764768010000|2025-12-03 13:20:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|4
1764768020000|2025-12-03 13:20:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764768100000|2025-12-03 13:21:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1764768130000|2025-12-03 13:22:10|||||||||6
1764768270000|2025-12-03 13:24:30|||||||||1
1764768300000|2025-12-03 13:25:00|||||||||4
1764768560000|2025-12-03 13:29:20|||||||||1
1764768590000|2025-12-03 13:29:50|||||||||1
1764768610000|2025-12-03 13:30:10|||||||||7
1764768670000|2025-12-03 13:31:10|||||||||1
1764768690000|2025-12-03 13:31:30|||||||||3
1764768850000|2025-12-03 13:34:10|||||||||2
1764769060000|2025-12-03 13:37:40|||||||||1
1764769420000|2025-12-03 13:43:40|||||||||16
1764769490000|2025-12-03 13:44:50|||||||||1
1764769520000|2025-12-03 13:45:20|||||||||3
1764769530000|2025-12-03 13:45:30|||||||||3
1764769840000|2025-12-03 13:50:40|||||||||3
1764770010000|2025-12-03 13:53:30|||||||||1
1764770160000|2025-12-03 13:56:00|||||||||1
1764770410000|2025-12-03 14:00:10|||||||||16
1764770450000|2025-12-03 14:00:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1764770460000|2025-12-03 14:01:00|||||||||11
1764770470000|2025-12-03 14:01:10|||||||||2
1764770480000|2025-12-03 14:01:20|||||||||22
1764770490000|2025-12-03 14:01:30|19|18.84|19|18.84|19|18.84|19|18.84|31
1764770530000|2025-12-03 14:02:10|||||||||10
1764770550000|2025-12-03 14:02:30|||||||||1
1764770560000|2025-12-03 14:02:40|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|10
1764770570000|2025-12-03 14:02:50|||||||||12
1764770580000|2025-12-03 14:03:00|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|73
1764770590000|2025-12-03 14:03:10|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|12
1764770600000|2025-12-03 14:03:20|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|6
1764770610000|2025-12-03 14:03:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|5
1764770620000|2025-12-03 14:03:40|||||||||8
1764770640000|2025-12-03 14:04:00|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|67
1764770650000|2025-12-03 14:04:10|||||||||25
1764770660000|2025-12-03 14:04:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|30
1764770670000|2025-12-03 14:04:30|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|16
1764770680000|2025-12-03 14:04:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|18
1764770690000|2025-12-03 14:04:50|19.15|18.99|19.16|19|19.17|19.01|19.15|18.99|16
1764770700000|2025-12-03 14:05:00|19.17|19.01|19.14|18.98|19.17|19.01|19.12|18.96|89
1764770710000|2025-12-03 14:05:10|19.15|18.99|19.15|18.99|19.16|19|19.12|18.96|64
1764770720000|2025-12-03 14:05:20|19.12|18.96|19.16|19|19.16|19|19.12|18.96|20
1764770730000|2025-12-03 14:05:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|29
1764770740000|2025-12-03 14:05:40|||||||||16
1764770750000|2025-12-03 14:05:50|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|3
1764770760000|2025-12-03 14:06:00|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|9
1764770770000|2025-12-03 14:06:10|||||||||5
1764770780000|2025-12-03 14:06:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|0
1764770790000|2025-12-03 14:06:30|||||||||10
1764770800000|2025-12-03 14:06:40|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|1
1764770810000|2025-12-03 14:06:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1764770820000|2025-12-03 14:07:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|56
1764770830000|2025-12-03 14:07:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|16
1764770840000|2025-12-03 14:07:20|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|12
1764770850000|2025-12-03 14:07:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1764770860000|2025-12-03 14:07:40|||||||||16
1764770880000|2025-12-03 14:08:00|||||||||20
1764770890000|2025-12-03 14:08:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|39
1764770900000|2025-12-03 14:08:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|86
1764770910000|2025-12-03 14:08:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|22
1764770920000|2025-12-03 14:08:40|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|234
1764770930000|2025-12-03 14:08:50|||||||||3
1764770940000|2025-12-03 14:09:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|115
1764770950000|2025-12-03 14:09:10|||||||||30
1764770960000|2025-12-03 14:09:20|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|21
1764770970000|2025-12-03 14:09:30|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|4
1764770980000|2025-12-03 14:09:40|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|3
1764770990000|2025-12-03 14:09:50|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1764771000000|2025-12-03 14:10:00|19.31|19.15|19.27|19.11|19.32|19.16|19.27|19.11|122
1764771010000|2025-12-03 14:10:10|||||||||6
1764771030000|2025-12-03 14:10:30|||||||||21
1764771050000|2025-12-03 14:10:50|||||||||2
1764771060000|2025-12-03 14:11:00|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|25
1764771070000|2025-12-03 14:11:10|||||||||2
1764771090000|2025-12-03 14:11:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1764771100000|2025-12-03 14:11:40|||||||||1
1764771110000|2025-12-03 14:11:50|||||||||5
1764771120000|2025-12-03 14:12:00|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|71
1764771130000|2025-12-03 14:12:10|19.25|19.09|19.25|19.09|19.27|19.11|19.24|19.08|3
1764771140000|2025-12-03 14:12:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|11
1764771150000|2025-12-03 14:12:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|4
1764771160000|2025-12-03 14:12:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|12
1764771170000|2025-12-03 14:12:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1764771180000|2025-12-03 14:13:00|||||||||3
1764771190000|2025-12-03 14:13:10|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|4
1764771200000|2025-12-03 14:13:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|1
1764771210000|2025-12-03 14:13:30|19.26|19.1|19.27|19.11|19.27|19.11|19.25|19.09|1
1764771220000|2025-12-03 14:13:40|||||||||51
1764771230000|2025-12-03 14:13:50|||||||||3
1764771240000|2025-12-03 14:14:00|19.29|19.13|19.3|19.14|19.3|19.14|19.27|19.11|2
1764771250000|2025-12-03 14:14:10|||||||||7
1764771260000|2025-12-03 14:14:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|9
1764771270000|2025-12-03 14:14:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|152
1764771280000|2025-12-03 14:14:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|55
1764771290000|2025-12-03 14:14:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1764771300000|2025-12-03 14:15:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1764771310000|2025-12-03 14:15:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1764771320000|2025-12-03 14:15:20|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|6
1764771330000|2025-12-03 14:15:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1764771340000|2025-12-03 14:15:40|||||||||28
1764771350000|2025-12-03 14:15:50|||||||||2
1764771360000|2025-12-03 14:16:00|||||||||1
1764771380000|2025-12-03 14:16:20|||||||||3
1764771390000|2025-12-03 14:16:30|||||||||3
1764771400000|2025-12-03 14:16:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|68
1764771420000|2025-12-03 14:17:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|6
1764771430000|2025-12-03 14:17:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|15
1764771460000|2025-12-03 14:17:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1764771470000|2025-12-03 14:17:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1764771480000|2025-12-03 14:18:00|19.26|19.1|19.25|19.09|19.27|19.11|19.22|19.06|102
1764771490000|2025-12-03 14:18:10|19.26|19.1|19.22|19.06|19.27|19.11|19.22|19.06|38
1764771500000|2025-12-03 14:18:20|||||||||7
1764771510000|2025-12-03 14:18:30|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|0
1764771520000|2025-12-03 14:18:40|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|95
1764771530000|2025-12-03 14:18:50|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|44
1764771540000|2025-12-03 14:19:00|||||||||1
1764771580000|2025-12-03 14:19:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|85
1764771590000|2025-12-03 14:19:50|19.29|19.13|19.29|19.13|19.3|19.14|19.27|19.11|29
1764771600000|2025-12-03 14:20:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|32
1764771610000|2025-12-03 14:20:10|||||||||26
1764771640000|2025-12-03 14:20:40|||||||||2
1764771660000|2025-12-03 14:21:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1764771670000|2025-12-03 14:21:10|||||||||4
1764771680000|2025-12-03 14:21:20|||||||||3
1764771700000|2025-12-03 14:21:40|||||||||5
1764771710000|2025-12-03 14:21:50|||||||||2
1764771720000|2025-12-03 14:22:00|||||||||2
1764771730000|2025-12-03 14:22:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|21
1764771740000|2025-12-03 14:22:20|||||||||5
1764771750000|2025-12-03 14:22:30|||||||||1
1764771760000|2025-12-03 14:22:40|||||||||4
1764771770000|2025-12-03 14:22:50|||||||||8
1764771800000|2025-12-03 14:23:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1764771810000|2025-12-03 14:23:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1764771820000|2025-12-03 14:23:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1764771840000|2025-12-03 14:24:00|||||||||1
1764771850000|2025-12-03 14:24:10|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|6
1764771860000|2025-12-03 14:24:20|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|6
1764771870000|2025-12-03 14:24:30|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|3
1764771880000|2025-12-03 14:24:40|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|1
1764771890000|2025-12-03 14:24:50|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|7
1764771900000|2025-12-03 14:25:00|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|5
1764771960000|2025-12-03 14:26:00|||||||||2
1764771970000|2025-12-03 14:26:10|||||||||2
1764772000000|2025-12-03 14:26:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|47
1764772010000|2025-12-03 14:26:50|||||||||1
1764772030000|2025-12-03 14:27:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1764772040000|2025-12-03 14:27:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1764772050000|2025-12-03 14:27:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|57
1764772060000|2025-12-03 14:27:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|150
1764772070000|2025-12-03 14:27:50|||||||||2
1764772080000|2025-12-03 14:28:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|30
1764772090000|2025-12-03 14:28:10|||||||||5
1764772110000|2025-12-03 14:28:30|||||||||11
1764772150000|2025-12-03 14:29:10|||||||||5
1764772160000|2025-12-03 14:29:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1764772180000|2025-12-03 14:29:40|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1764772190000|2025-12-03 14:29:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|4
1764772200000|2025-12-03 14:30:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|25
1764772210000|2025-12-03 14:30:10|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|139
1764772220000|2025-12-03 14:30:20|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|68
1764772230000|2025-12-03 14:30:30|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|5
1764772240000|2025-12-03 14:30:40|||||||||3
1764772250000|2025-12-03 14:30:50|||||||||162
1764772260000|2025-12-03 14:31:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|38
1764772270000|2025-12-03 14:31:10|||||||||2
1764772280000|2025-12-03 14:31:20|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|75
1764772290000|2025-12-03 14:31:30|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|57
1764772300000|2025-12-03 14:31:40|||||||||45
1764772310000|2025-12-03 14:31:50|||||||||5
1764772320000|2025-12-03 14:32:00|19.16|19|19.2|19.04|19.2|19.04|19.15|18.99|6
1764772330000|2025-12-03 14:32:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1764772340000|2025-12-03 14:32:20|||||||||11
1764772360000|2025-12-03 14:32:40|||||||||10
1764772370000|2025-12-03 14:32:50|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|3
1764772380000|2025-12-03 14:33:00|||||||||12
1764772390000|2025-12-03 14:33:10|||||||||3
1764772400000|2025-12-03 14:33:20|||||||||2
1764772410000|2025-12-03 14:33:30|||||||||17
1764772420000|2025-12-03 14:33:40|||||||||9
1764772430000|2025-12-03 14:33:50|||||||||64
1764772440000|2025-12-03 14:34:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|67
1764772460000|2025-12-03 14:34:20|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|25
1764772470000|2025-12-03 14:34:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1764772480000|2025-12-03 14:34:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1764772490000|2025-12-03 14:34:50|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|24
1764772500000|2025-12-03 14:35:00|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|32
1764772510000|2025-12-03 14:35:10|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|16
1764772520000|2025-12-03 14:35:20|||||||||5
1764772530000|2025-12-03 14:35:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|40
1764772540000|2025-12-03 14:35:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|14
1764772550000|2025-12-03 14:35:50|||||||||7
1764772560000|2025-12-03 14:36:00|||||||||10
1764772570000|2025-12-03 14:36:10|19.08|18.92|19.08|18.92|19.09|18.93|19.05|18.89|47
1764772580000|2025-12-03 14:36:20|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|50
1764772590000|2025-12-03 14:36:30|19.08|18.92|19.08|18.92|19.1|18.94|19.06|18.9|15
1764772600000|2025-12-03 14:36:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1764772610000|2025-12-03 14:36:50|||||||||2
1764772620000|2025-12-03 14:37:00|19.05|18.89|19.08|18.92|19.1|18.94|19.05|18.89|20
1764772630000|2025-12-03 14:37:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|48
1764772640000|2025-12-03 14:37:20|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|10
1764772650000|2025-12-03 14:37:30|||||||||4
1764772660000|2025-12-03 14:37:40|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|22
1764772670000|2025-12-03 14:37:50|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|11
1764772680000|2025-12-03 14:38:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|25
1764772690000|2025-12-03 14:38:10|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|8
1764772700000|2025-12-03 14:38:20|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|17
1764772710000|2025-12-03 14:38:30|||||||||1
1764772720000|2025-12-03 14:38:40|||||||||4
1764772730000|2025-12-03 14:38:50|||||||||2
1764772740000|2025-12-03 14:39:00|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|15
1764772750000|2025-12-03 14:39:10|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|59
1764772760000|2025-12-03 14:39:20|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|5
1764772770000|2025-12-03 14:39:30|||||||||3
1764772780000|2025-12-03 14:39:40|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|88
1764772790000|2025-12-03 14:39:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1764772800000|2025-12-03 14:40:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|12
1764772810000|2025-12-03 14:40:10|||||||||4
1764772820000|2025-12-03 14:40:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1764772830000|2025-12-03 14:40:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|8
1764772840000|2025-12-03 14:40:40|||||||||6
1764772850000|2025-12-03 14:40:50|||||||||1
1764772860000|2025-12-03 14:41:00|19.05|18.89|19.05|18.89|19.08|18.92|19.03|18.87|42
1764772870000|2025-12-03 14:41:10|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|1
1764772880000|2025-12-03 14:41:20|||||||||24
1764772890000|2025-12-03 14:41:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|6
1764772900000|2025-12-03 14:41:40|||||||||4
1764772910000|2025-12-03 14:41:50|19|18.84|19|18.84|19|18.84|19|18.84|120
1764772920000|2025-12-03 14:42:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|48
1764772930000|2025-12-03 14:42:10|19.05|18.89|19.04|18.88|19.08|18.92|19.03|18.87|49
1764772940000|2025-12-03 14:42:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|16
1764772950000|2025-12-03 14:42:30|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|7
1764772960000|2025-12-03 14:42:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1764772970000|2025-12-03 14:42:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|16
1764772980000|2025-12-03 14:43:00|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|26
1764772990000|2025-12-03 14:43:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1764773000000|2025-12-03 14:43:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|10
1764773010000|2025-12-03 14:43:30|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|21
1764773020000|2025-12-03 14:43:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1764773030000|2025-12-03 14:43:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|15
1764773040000|2025-12-03 14:44:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|21
1764773050000|2025-12-03 14:44:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|24
1764773060000|2025-12-03 14:44:20|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|67
1764773070000|2025-12-03 14:44:30|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|12
1764773080000|2025-12-03 14:44:40|||||||||3
1764773090000|2025-12-03 14:44:50|||||||||2
1764773100000|2025-12-03 14:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1764773110000|2025-12-03 14:45:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|2
1764773120000|2025-12-03 14:45:20|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|28
1764773130000|2025-12-03 14:45:30|||||||||16
1764773140000|2025-12-03 14:45:40|||||||||3
1764773150000|2025-12-03 14:45:50|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|53
1764773160000|2025-12-03 14:46:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|24
1764773180000|2025-12-03 14:46:20|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|16
1764773190000|2025-12-03 14:46:30|19.09|18.93|19.09|18.93|19.1|18.94|19.08|18.92|62
1764773200000|2025-12-03 14:46:40|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|64
1764773210000|2025-12-03 14:46:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|54
1764773220000|2025-12-03 14:47:00|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|36
1764773230000|2025-12-03 14:47:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|6
1764773240000|2025-12-03 14:47:20|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|28
1764773250000|2025-12-03 14:47:30|||||||||51
1764773260000|2025-12-03 14:47:40|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|30
1764773270000|2025-12-03 14:47:50|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|45
1764773280000|2025-12-03 14:48:00|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|13
1764773290000|2025-12-03 14:48:10|||||||||5
1764773300000|2025-12-03 14:48:20|||||||||8
1764773310000|2025-12-03 14:48:30|||||||||75
1764773320000|2025-12-03 14:48:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|6
1764773330000|2025-12-03 14:48:50|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|15
1764773340000|2025-12-03 14:49:00|||||||||17
1764773350000|2025-12-03 14:49:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|31
1764773360000|2025-12-03 14:49:20|||||||||33
1764773380000|2025-12-03 14:49:40|||||||||26
1764773390000|2025-12-03 14:49:50|||||||||50
1764773400000|2025-12-03 14:50:00|||||||||22
1764773410000|2025-12-03 14:50:10|||||||||36
1764773420000|2025-12-03 14:50:20|||||||||71
1764773430000|2025-12-03 14:50:30|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|111
1764773440000|2025-12-03 14:50:40|||||||||4
1764773450000|2025-12-03 14:50:50|||||||||2
1764773460000|2025-12-03 14:51:00|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|18
1764773470000|2025-12-03 14:51:10|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|21
1764773480000|2025-12-03 14:51:20|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|15
1764773490000|2025-12-03 14:51:30|||||||||14
1764773500000|2025-12-03 14:51:40|||||||||17
1764773510000|2025-12-03 14:51:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|27
1764773540000|2025-12-03 14:52:20|||||||||3
1764773550000|2025-12-03 14:52:30|||||||||4
1764773560000|2025-12-03 14:52:40|||||||||40
1764773570000|2025-12-03 14:52:50|||||||||1
1764773580000|2025-12-03 14:53:00|||||||||6
1764773590000|2025-12-03 14:53:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|39
1764773600000|2025-12-03 14:53:20|||||||||49
1764773610000|2025-12-03 14:53:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|21
1764773620000|2025-12-03 14:53:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|25
1764773630000|2025-12-03 14:53:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|42
1764773640000|2025-12-03 14:54:00|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|70
1764773650000|2025-12-03 14:54:10|||||||||10
1764773660000|2025-12-03 14:54:20|||||||||23
1764773670000|2025-12-03 14:54:30|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|42
1764773680000|2025-12-03 14:54:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1764773690000|2025-12-03 14:54:50|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|35
1764773700000|2025-12-03 14:55:00|19.09|18.93|19.1|18.94|19.13|18.97|19.09|18.93|26
1764773710000|2025-12-03 14:55:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1764773720000|2025-12-03 14:55:20|||||||||26
1764773730000|2025-12-03 14:55:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1764773740000|2025-12-03 14:55:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1764773760000|2025-12-03 14:56:00|||||||||16
1764773770000|2025-12-03 14:56:10|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|15
1764773780000|2025-12-03 14:56:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1764773790000|2025-12-03 14:56:30|||||||||2
1764773800000|2025-12-03 14:56:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1764773810000|2025-12-03 14:56:50|||||||||2
1764773820000|2025-12-03 14:57:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1764773850000|2025-12-03 14:57:30|||||||||17
1764773860000|2025-12-03 14:57:40|||||||||8
1764773870000|2025-12-03 14:57:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|7
1764773880000|2025-12-03 14:58:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|7
1764773890000|2025-12-03 14:58:10|19.1|18.94|19.09|18.93|19.1|18.94|19.08|18.92|2
1764773900000|2025-12-03 14:58:20|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|2
1764773910000|2025-12-03 14:58:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1764773940000|2025-12-03 14:59:00|||||||||9
1764773950000|2025-12-03 14:59:10|||||||||16
1764773960000|2025-12-03 14:59:20|||||||||2
1764773970000|2025-12-03 14:59:30|||||||||7
1764773990000|2025-12-03 14:59:50|||||||||2
1764774000000|2025-12-03 15:00:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|25
1764774010000|2025-12-03 15:00:10|||||||||25
1764774020000|2025-12-03 15:00:20|||||||||3
1764774030000|2025-12-03 15:00:30|||||||||17
1764774040000|2025-12-03 15:00:40|||||||||7
1764774050000|2025-12-03 15:00:50|||||||||38
1764774060000|2025-12-03 15:01:00|||||||||29
1764774070000|2025-12-03 15:01:10|||||||||14
1764774080000|2025-12-03 15:01:20|||||||||4
1764774090000|2025-12-03 15:01:30|19.03|18.87|19|18.84|19.05|18.89|19|18.84|740
1764774100000|2025-12-03 15:01:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|18
1764774110000|2025-12-03 15:01:50|||||||||9
1764774120000|2025-12-03 15:02:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|37
1764774130000|2025-12-03 15:02:10|||||||||8
1764774180000|2025-12-03 15:03:00|||||||||15
1764774190000|2025-12-03 15:03:10|||||||||7
1764774200000|2025-12-03 15:03:20|||||||||32
1764774210000|2025-12-03 15:03:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1764774220000|2025-12-03 15:03:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1764774230000|2025-12-03 15:03:50|||||||||5
1764774240000|2025-12-03 15:04:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1764774250000|2025-12-03 15:04:10|||||||||10
1764774260000|2025-12-03 15:04:20|||||||||1
1764774270000|2025-12-03 15:04:30|||||||||1
1764774280000|2025-12-03 15:04:40|||||||||15
1764774300000|2025-12-03 15:05:00|||||||||1
1764774310000|2025-12-03 15:05:10|||||||||28
1764774320000|2025-12-03 15:05:20|||||||||8
1764774330000|2025-12-03 15:05:30|||||||||1
1764774340000|2025-12-03 15:05:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1764774350000|2025-12-03 15:05:50|||||||||3
1764774360000|2025-12-03 15:06:00|||||||||2
1764774370000|2025-12-03 15:06:10|||||||||2
1764774380000|2025-12-03 15:06:20|||||||||3
1764774390000|2025-12-03 15:06:30|||||||||6
1764774400000|2025-12-03 15:06:40|||||||||10
1764774420000|2025-12-03 15:07:00|||||||||8
1764774430000|2025-12-03 15:07:10|||||||||31
1764774440000|2025-12-03 15:07:20|||||||||5
1764774450000|2025-12-03 15:07:30|||||||||6
1764774460000|2025-12-03 15:07:40|||||||||1
1764774490000|2025-12-03 15:08:10|||||||||21
1764774500000|2025-12-03 15:08:20|||||||||2
1764774510000|2025-12-03 15:08:30|||||||||1
1764774520000|2025-12-03 15:08:40|||||||||1
1764774530000|2025-12-03 15:08:50|||||||||1
1764774540000|2025-12-03 15:09:00|||||||||8
1764774550000|2025-12-03 15:09:10|||||||||1
1764774560000|2025-12-03 15:09:20|||||||||1
1764774570000|2025-12-03 15:09:30|||||||||2
1764774590000|2025-12-03 15:09:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1764774600000|2025-12-03 15:10:00|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|64
1764774620000|2025-12-03 15:10:20|||||||||10
1764774630000|2025-12-03 15:10:30|||||||||109
1764774640000|2025-12-03 15:10:40|19|18.84|19|18.84|19|18.84|19|18.84|65
1764774650000|2025-12-03 15:10:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|66
1764774660000|2025-12-03 15:11:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|66
1764774670000|2025-12-03 15:11:10|||||||||9
1764774680000|2025-12-03 15:11:20|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|18
1764774690000|2025-12-03 15:11:30|||||||||7
1764774700000|2025-12-03 15:11:40|||||||||19
1764774730000|2025-12-03 15:12:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1764774740000|2025-12-03 15:12:20|||||||||63
1764774750000|2025-12-03 15:12:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1764774760000|2025-12-03 15:12:40|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|7
1764774770000|2025-12-03 15:12:50|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|20
1764774780000|2025-12-03 15:13:00|||||||||6
1764774790000|2025-12-03 15:13:10|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|1
1764774800000|2025-12-03 15:13:20|||||||||3
1764774810000|2025-12-03 15:13:30|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|4
1764774830000|2025-12-03 15:13:50|||||||||2
1764774840000|2025-12-03 15:14:00|||||||||9
1764774850000|2025-12-03 15:14:10|||||||||7
1764774860000|2025-12-03 15:14:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1764774880000|2025-12-03 15:14:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1764774890000|2025-12-03 15:14:50|||||||||1
1764774900000|2025-12-03 15:15:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1764774910000|2025-12-03 15:15:10|||||||||3
1764774920000|2025-12-03 15:15:20|||||||||16
1764774930000|2025-12-03 15:15:30|||||||||2
1764774940000|2025-12-03 15:15:40|||||||||10
1764774950000|2025-12-03 15:15:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1764774960000|2025-12-03 15:16:00|||||||||2
1764774970000|2025-12-03 15:16:10|||||||||9
1764774980000|2025-12-03 15:16:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1764774990000|2025-12-03 15:16:30|||||||||128
1764775000000|2025-12-03 15:16:40|19.05|18.89|19.03|18.87|19.05|18.89|19.02|18.86|49
1764775010000|2025-12-03 15:16:50|||||||||5
1764775020000|2025-12-03 15:17:00|19.02|18.86|19|18.84|19.03|18.87|19|18.84|16
1764775030000|2025-12-03 15:17:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|45
1764775040000|2025-12-03 15:17:20|||||||||1
1764775050000|2025-12-03 15:17:30|19|18.84|19|18.84|19|18.84|19|18.84|9
1764775060000|2025-12-03 15:17:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|27
1764775070000|2025-12-03 15:17:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|9
1764775080000|2025-12-03 15:18:00|19|18.84|19|18.84|19.02|18.86|19|18.84|2
1764775090000|2025-12-03 15:18:10|||||||||21
1764775100000|2025-12-03 15:18:20|||||||||2
1764775120000|2025-12-03 15:18:40|||||||||7
1764775130000|2025-12-03 15:18:50|||||||||1
1764775140000|2025-12-03 15:19:00|||||||||32
1764775160000|2025-12-03 15:19:20|||||||||47
1764775170000|2025-12-03 15:19:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|185
1764775180000|2025-12-03 15:19:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|17
1764775190000|2025-12-03 15:19:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|2
1764775200000|2025-12-03 15:20:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|11
1764775210000|2025-12-03 15:20:10|||||||||1
1764775220000|2025-12-03 15:20:20|||||||||3
1764775240000|2025-12-03 15:20:40|||||||||2
1764775280000|2025-12-03 15:21:20|||||||||11
1764775290000|2025-12-03 15:21:30|||||||||12
1764775300000|2025-12-03 15:21:40|||||||||3
1764775310000|2025-12-03 15:21:50|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|6
1764775320000|2025-12-03 15:22:00|||||||||1
1764775330000|2025-12-03 15:22:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|28
1764775340000|2025-12-03 15:22:20|19.11|18.95|19.08|18.92|19.11|18.95|19.06|18.9|22
1764775350000|2025-12-03 15:22:30|19.11|18.95|19.08|18.92|19.11|18.95|19.06|18.9|19
1764775360000|2025-12-03 15:22:40|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|6
1764775380000|2025-12-03 15:23:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|16
1764775390000|2025-12-03 15:23:10|||||||||1
1764775400000|2025-12-03 15:23:20|||||||||8
1764775410000|2025-12-03 15:23:30|||||||||5
1764775420000|2025-12-03 15:23:40|||||||||1
1764775430000|2025-12-03 15:23:50|||||||||1
1764775440000|2025-12-03 15:24:00|||||||||2
1764775480000|2025-12-03 15:24:40|||||||||9
1764775490000|2025-12-03 15:24:50|||||||||6
1764775500000|2025-12-03 15:25:00|||||||||14
1764775510000|2025-12-03 15:25:10|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|20
1764775520000|2025-12-03 15:25:20|||||||||20
1764775530000|2025-12-03 15:25:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|123
1764775540000|2025-12-03 15:25:40|||||||||12
1764775570000|2025-12-03 15:26:10|||||||||1
1764775580000|2025-12-03 15:26:20|||||||||2
1764775600000|2025-12-03 15:26:40|||||||||4
1764775610000|2025-12-03 15:26:50|||||||||9
1764775640000|2025-12-03 15:27:20|||||||||2
1764775650000|2025-12-03 15:27:30|||||||||5
1764775660000|2025-12-03 15:27:40|||||||||4
1764775680000|2025-12-03 15:28:00|||||||||2
1764775690000|2025-12-03 15:28:10|||||||||1
1764775700000|2025-12-03 15:28:20|||||||||1
1764775710000|2025-12-03 15:28:30|||||||||1
1764775720000|2025-12-03 15:28:40|||||||||14
1764775730000|2025-12-03 15:28:50|||||||||14
1764775740000|2025-12-03 15:29:00|||||||||3
1764775750000|2025-12-03 15:29:10|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|19
1764775760000|2025-12-03 15:29:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|20
1764775780000|2025-12-03 15:29:40|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|22
1764775790000|2025-12-03 15:29:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|2
1764775800000|2025-12-03 15:30:00|||||||||28
1764775810000|2025-12-03 15:30:10|||||||||29
1764775820000|2025-12-03 15:30:20|||||||||1
1764775830000|2025-12-03 15:30:30|||||||||2
1764775840000|2025-12-03 15:30:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|585
1764775850000|2025-12-03 15:30:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|82
1764775860000|2025-12-03 15:31:00|||||||||43
1764775870000|2025-12-03 15:31:10|||||||||1
1764775880000|2025-12-03 15:31:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|45
1764775890000|2025-12-03 15:31:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1764775900000|2025-12-03 15:31:40|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|13
1764775910000|2025-12-03 15:31:50|||||||||1
1764775920000|2025-12-03 15:32:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|46
1764775930000|2025-12-03 15:32:10|19.03|18.87|19.01|18.85|19.04|18.88|19.01|18.85|6
1764775940000|2025-12-03 15:32:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|153
1764775950000|2025-12-03 15:32:30|||||||||1
1764775960000|2025-12-03 15:32:40|||||||||9
1764775970000|2025-12-03 15:32:50|||||||||17
1764775980000|2025-12-03 15:33:00|18.98|18.82|18.96|18.8|18.98|18.82|18.93|18.77|134
1764775990000|2025-12-03 15:33:10|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|110
1764776000000|2025-12-03 15:33:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1764776010000|2025-12-03 15:33:30|||||||||7
1764776020000|2025-12-03 15:33:40|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|4
1764776030000|2025-12-03 15:33:50|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|6
1764776040000|2025-12-03 15:34:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|14
1764776050000|2025-12-03 15:34:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1764776080000|2025-12-03 15:34:40|||||||||22
1764776090000|2025-12-03 15:34:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1764776100000|2025-12-03 15:35:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1764776110000|2025-12-03 15:35:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|92
1764776120000|2025-12-03 15:35:20|||||||||2
1764776130000|2025-12-03 15:35:30|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|20
1764776140000|2025-12-03 15:35:40|||||||||3
1764776160000|2025-12-03 15:36:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|60
1764776170000|2025-12-03 15:36:10|||||||||7
1764776180000|2025-12-03 15:36:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|3
1764776190000|2025-12-03 15:36:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|17
1764776210000|2025-12-03 15:36:50|||||||||1
1764776220000|2025-12-03 15:37:00|||||||||3
1764776240000|2025-12-03 15:37:20|||||||||6
1764776250000|2025-12-03 15:37:30|||||||||2
1764776260000|2025-12-03 15:37:40|||||||||8
1764776280000|2025-12-03 15:38:00|||||||||4
1764776290000|2025-12-03 15:38:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|31
1764776300000|2025-12-03 15:38:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|6
1764776310000|2025-12-03 15:38:30|||||||||29
1764776320000|2025-12-03 15:38:40|||||||||38
1764776330000|2025-12-03 15:38:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|100
1764776340000|2025-12-03 15:39:00|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|64
1764776350000|2025-12-03 15:39:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1764776360000|2025-12-03 15:39:20|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|12
1764776370000|2025-12-03 15:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1764776380000|2025-12-03 15:39:40|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|23
1764776390000|2025-12-03 15:39:50|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|9
1764776400000|2025-12-03 15:40:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|38
1764776410000|2025-12-03 15:40:10|||||||||4
1764776430000|2025-12-03 15:40:30|||||||||1
1764776460000|2025-12-03 15:41:00|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|28
1764776470000|2025-12-03 15:41:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|32
1764776480000|2025-12-03 15:41:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|12
1764776490000|2025-12-03 15:41:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|35
1764776500000|2025-12-03 15:41:40|||||||||5
1764776520000|2025-12-03 15:42:00|||||||||19
1764776530000|2025-12-03 15:42:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1764776540000|2025-12-03 15:42:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1764776560000|2025-12-03 15:42:40|||||||||1
1764776570000|2025-12-03 15:42:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1764776590000|2025-12-03 15:43:10|||||||||8
1764776600000|2025-12-03 15:43:20|||||||||3
1764776610000|2025-12-03 15:43:30|||||||||1
1764776640000|2025-12-03 15:44:00|||||||||1
1764776650000|2025-12-03 15:44:10|||||||||2
1764776680000|2025-12-03 15:44:40|18.91|18.75|18.9|18.74|18.91|18.75|18.88|18.72|52
1764776690000|2025-12-03 15:44:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|5
1764776720000|2025-12-03 15:45:20|18.9|18.74|18.88|18.72|18.91|18.75|18.88|18.72|56
1764776730000|2025-12-03 15:45:30|||||||||10
1764776750000|2025-12-03 15:45:50|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|24
1764776760000|2025-12-03 15:46:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|11
1764776780000|2025-12-03 15:46:20|||||||||1
1764776790000|2025-12-03 15:46:30|||||||||3
1764776800000|2025-12-03 15:46:40|||||||||1
1764776830000|2025-12-03 15:47:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|39
1764776840000|2025-12-03 15:47:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|36
1764776850000|2025-12-03 15:47:30|||||||||2
1764776870000|2025-12-03 15:47:50|||||||||2
1764776880000|2025-12-03 15:48:00|||||||||1
1764776890000|2025-12-03 15:48:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|33
1764776900000|2025-12-03 15:48:20|||||||||7
1764776930000|2025-12-03 15:48:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|54
1764776940000|2025-12-03 15:49:00|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|0
1764776950000|2025-12-03 15:49:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|28
1764776960000|2025-12-03 15:49:20|||||||||35
1764776970000|2025-12-03 15:49:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1764776980000|2025-12-03 15:49:40|||||||||13
1764777020000|2025-12-03 15:50:20|||||||||3
1764777030000|2025-12-03 15:50:30|||||||||1
1764777040000|2025-12-03 15:50:40|||||||||1
1764777050000|2025-12-03 15:50:50|||||||||4
1764777060000|2025-12-03 15:51:00|||||||||1
1764777090000|2025-12-03 15:51:30|||||||||2
1764777100000|2025-12-03 15:51:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1764777110000|2025-12-03 15:51:50|||||||||18
1764777120000|2025-12-03 15:52:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|12
1764777130000|2025-12-03 15:52:10|||||||||4
1764777150000|2025-12-03 15:52:30|||||||||1
1764777180000|2025-12-03 15:53:00|||||||||1
1764777190000|2025-12-03 15:53:10|||||||||7
1764777200000|2025-12-03 15:53:20|||||||||3
1764777210000|2025-12-03 15:53:30|||||||||1
1764777220000|2025-12-03 15:53:40|||||||||7
1764777240000|2025-12-03 15:54:00|||||||||41
1764777250000|2025-12-03 15:54:10|||||||||1
1764777260000|2025-12-03 15:54:20|||||||||1
1764777270000|2025-12-03 15:54:30|||||||||1
1764777290000|2025-12-03 15:54:50|||||||||21
1764777300000|2025-12-03 15:55:00|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|252
1764777310000|2025-12-03 15:55:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|4
1764777320000|2025-12-03 15:55:20|||||||||4
1764777330000|2025-12-03 15:55:30|||||||||1
1764777340000|2025-12-03 15:55:40|||||||||7
1764777350000|2025-12-03 15:55:50|||||||||3
1764777360000|2025-12-03 15:56:00|||||||||27
1764777370000|2025-12-03 15:56:10|||||||||1
1764777380000|2025-12-03 15:56:20|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|6
1764777390000|2025-12-03 15:56:30|||||||||1
1764777400000|2025-12-03 15:56:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|13
1764777410000|2025-12-03 15:56:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1764777420000|2025-12-03 15:57:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|71
1764777430000|2025-12-03 15:57:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|35
1764777440000|2025-12-03 15:57:20|||||||||11
1764777450000|2025-12-03 15:57:30|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|79
1764777460000|2025-12-03 15:57:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1764777470000|2025-12-03 15:57:50|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|17
1764777480000|2025-12-03 15:58:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1764777490000|2025-12-03 15:58:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|34
1764777500000|2025-12-03 15:58:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|5
1764777510000|2025-12-03 15:58:30|||||||||6
1764777520000|2025-12-03 15:58:40|||||||||1
1764777530000|2025-12-03 15:58:50|||||||||1
1764777540000|2025-12-03 15:59:00|||||||||1
1764777560000|2025-12-03 15:59:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|112
1764777570000|2025-12-03 15:59:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|21
1764777580000|2025-12-03 15:59:40|||||||||3
1764777590000|2025-12-03 15:59:50|||||||||3
1764777600000|2025-12-03 16:00:00|||||||||2
1764777610000|2025-12-03 16:00:10|||||||||8
1764777620000|2025-12-03 16:00:20|||||||||11
1764777630000|2025-12-03 16:00:30|||||||||7
1764777640000|2025-12-03 16:00:40|||||||||1
1764777650000|2025-12-03 16:00:50|||||||||4
1764777660000|2025-12-03 16:01:00|||||||||1
1764777670000|2025-12-03 16:01:10|||||||||2
1764777690000|2025-12-03 16:01:30|||||||||30
1764777710000|2025-12-03 16:01:50|||||||||2
1764777720000|2025-12-03 16:02:00|||||||||4
1764777730000|2025-12-03 16:02:10|||||||||2
1764777740000|2025-12-03 16:02:20|||||||||1
1764777750000|2025-12-03 16:02:30|||||||||2
1764777760000|2025-12-03 16:02:40|||||||||4
1764777770000|2025-12-03 16:02:50|||||||||2
1764777780000|2025-12-03 16:03:00|||||||||5
1764777790000|2025-12-03 16:03:10|||||||||2
1764777800000|2025-12-03 16:03:20|||||||||3
1764777810000|2025-12-03 16:03:30|||||||||3
1764777830000|2025-12-03 16:03:50|||||||||6
1764777840000|2025-12-03 16:04:00|||||||||3
1764777850000|2025-12-03 16:04:10|||||||||4
1764777860000|2025-12-03 16:04:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|55
1764777870000|2025-12-03 16:04:30|||||||||5
1764777890000|2025-12-03 16:04:50|||||||||3
1764777900000|2025-12-03 16:05:00|||||||||1
1764777910000|2025-12-03 16:05:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1764777930000|2025-12-03 16:05:30|||||||||1
1764777940000|2025-12-03 16:05:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1764777950000|2025-12-03 16:05:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1764777960000|2025-12-03 16:06:00|||||||||4
1764777970000|2025-12-03 16:06:10|||||||||1
1764777990000|2025-12-03 16:06:30|||||||||11
1764778000000|2025-12-03 16:06:40|||||||||4
1764778010000|2025-12-03 16:06:50|||||||||26
1764778020000|2025-12-03 16:07:00|||||||||3
1764778030000|2025-12-03 16:07:10|||||||||8
1764778050000|2025-12-03 16:07:30|||||||||5
1764778070000|2025-12-03 16:07:50|||||||||1
1764778080000|2025-12-03 16:08:00|||||||||14
1764778110000|2025-12-03 16:08:30|||||||||2
1764778120000|2025-12-03 16:08:40|||||||||11
1764778130000|2025-12-03 16:08:50|||||||||2
1764778140000|2025-12-03 16:09:00|||||||||3
1764778150000|2025-12-03 16:09:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|22
1764778160000|2025-12-03 16:09:20|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|0
1764778170000|2025-12-03 16:09:30|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|4
1764778180000|2025-12-03 16:09:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|10
1764778190000|2025-12-03 16:09:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1764778200000|2025-12-03 16:10:00|||||||||1
1764778220000|2025-12-03 16:10:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|63
1764778230000|2025-12-03 16:10:30|||||||||6
1764778240000|2025-12-03 16:10:40|||||||||3
1764778260000|2025-12-03 16:11:00|||||||||1
1764778270000|2025-12-03 16:11:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|288
1764778280000|2025-12-03 16:11:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1764778290000|2025-12-03 16:11:30|||||||||1
1764778320000|2025-12-03 16:12:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|23
1764778330000|2025-12-03 16:12:10|||||||||8
1764778340000|2025-12-03 16:12:20|18.96|18.8|18.97|18.81|18.98|18.82|18.96|18.8|35
1764778350000|2025-12-03 16:12:30|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|6
1764778360000|2025-12-03 16:12:40|||||||||1
1764778380000|2025-12-03 16:13:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|23
1764778390000|2025-12-03 16:13:10|||||||||2
1764778410000|2025-12-03 16:13:30|||||||||1
1764778420000|2025-12-03 16:13:40|||||||||2
1764778430000|2025-12-03 16:13:50|||||||||2
1764778440000|2025-12-03 16:14:00|||||||||2
1764778450000|2025-12-03 16:14:10|||||||||1
1764778460000|2025-12-03 16:14:20|||||||||2
1764778470000|2025-12-03 16:14:30|||||||||1
1764778480000|2025-12-03 16:14:40|||||||||4
1764778490000|2025-12-03 16:14:50|||||||||4
1764778510000|2025-12-03 16:15:10|||||||||26
1764778520000|2025-12-03 16:15:20|||||||||1
1764778530000|2025-12-03 16:15:30|||||||||10
1764778540000|2025-12-03 16:15:40|||||||||3
1764778550000|2025-12-03 16:15:50|||||||||1
1764778560000|2025-12-03 16:16:00|||||||||4
1764778570000|2025-12-03 16:16:10|||||||||1
1764778580000|2025-12-03 16:16:20|||||||||3
1764778590000|2025-12-03 16:16:30|||||||||26
1764778600000|2025-12-03 16:16:40|||||||||1
1764778610000|2025-12-03 16:16:50|||||||||14
1764778620000|2025-12-03 16:17:00|||||||||1
1764778630000|2025-12-03 16:17:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1764778640000|2025-12-03 16:17:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|86
1764778650000|2025-12-03 16:17:30|||||||||2
1764778660000|2025-12-03 16:17:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|55
1764778670000|2025-12-03 16:17:50|||||||||2
1764778680000|2025-12-03 16:18:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|1
1764778690000|2025-12-03 16:18:10|||||||||1
1764778720000|2025-12-03 16:18:40|||||||||1
1764778730000|2025-12-03 16:18:50|||||||||1
1764778740000|2025-12-03 16:19:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|39
1764778750000|2025-12-03 16:19:10|||||||||2
1764778760000|2025-12-03 16:19:20|||||||||3
1764778770000|2025-12-03 16:19:30|||||||||10
1764778780000|2025-12-03 16:19:40|||||||||1
1764778790000|2025-12-03 16:19:50|||||||||1
1764778800000|2025-12-03 16:20:00|||||||||1
1764778810000|2025-12-03 16:20:10|||||||||2
1764778820000|2025-12-03 16:20:20|||||||||2
1764778830000|2025-12-03 16:20:30|||||||||3
1764778840000|2025-12-03 16:20:40|||||||||2
1764778850000|2025-12-03 16:20:50|||||||||1
1764778860000|2025-12-03 16:21:00|||||||||4
1764778870000|2025-12-03 16:21:10|||||||||2
1764778880000|2025-12-03 16:21:20|||||||||2
1764778890000|2025-12-03 16:21:30|||||||||2
1764778900000|2025-12-03 16:21:40|||||||||2
1764778910000|2025-12-03 16:21:50|||||||||25
1764778920000|2025-12-03 16:22:00|||||||||38
1764778930000|2025-12-03 16:22:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|84
1764778940000|2025-12-03 16:22:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1764778950000|2025-12-03 16:22:30|||||||||22
1764779010000|2025-12-03 16:23:30|||||||||2
1764779050000|2025-12-03 16:24:10|||||||||3
1764779060000|2025-12-03 16:24:20|||||||||11
1764779070000|2025-12-03 16:24:30|||||||||6
1764779080000|2025-12-03 16:24:40|||||||||1
1764779090000|2025-12-03 16:24:50|||||||||1
1764779100000|2025-12-03 16:25:00|||||||||1
1764779110000|2025-12-03 16:25:10|||||||||8
1764779120000|2025-12-03 16:25:20|||||||||9
1764779130000|2025-12-03 16:25:30|||||||||3
1764779140000|2025-12-03 16:25:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|25
1764779150000|2025-12-03 16:25:50|||||||||1
1764779160000|2025-12-03 16:26:00|||||||||1
1764779170000|2025-12-03 16:26:10|||||||||2
1764779180000|2025-12-03 16:26:20|||||||||3
1764779190000|2025-12-03 16:26:30|||||||||3
1764779210000|2025-12-03 16:26:50|||||||||1
1764779220000|2025-12-03 16:27:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|13
1764779230000|2025-12-03 16:27:10|||||||||2
1764779240000|2025-12-03 16:27:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1764779250000|2025-12-03 16:27:30|||||||||1
1764779260000|2025-12-03 16:27:40|||||||||4
1764779280000|2025-12-03 16:28:00|||||||||1
1764779290000|2025-12-03 16:28:10|||||||||107
1764779300000|2025-12-03 16:28:20|||||||||25
1764779320000|2025-12-03 16:28:40|||||||||10
1764779340000|2025-12-03 16:29:00|||||||||1
1764779370000|2025-12-03 16:29:30|||||||||2
1764779390000|2025-12-03 16:29:50|||||||||2
1764779400000|2025-12-03 16:30:00|||||||||3
1764779420000|2025-12-03 16:30:20|||||||||24
1764779430000|2025-12-03 16:30:30|||||||||1
1764779450000|2025-12-03 16:30:50|||||||||11
1764779460000|2025-12-03 16:31:00|||||||||1
1764779470000|2025-12-03 16:31:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|19
1764779480000|2025-12-03 16:31:20|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|2
1764779500000|2025-12-03 16:31:40|||||||||2
1764779520000|2025-12-03 16:32:00|||||||||1
1764779540000|2025-12-03 16:32:20|||||||||1
1764779580000|2025-12-03 16:33:00|||||||||1
1764779590000|2025-12-03 16:33:10|||||||||28
1764779600000|2025-12-03 16:33:20|||||||||18
1764779610000|2025-12-03 16:33:30|||||||||31
1764779620000|2025-12-03 16:33:40|||||||||1
1764779630000|2025-12-03 16:33:50|||||||||1
1764779640000|2025-12-03 16:34:00|||||||||1
1764779650000|2025-12-03 16:34:10|||||||||7
1764779660000|2025-12-03 16:34:20|||||||||3
1764779680000|2025-12-03 16:34:40|||||||||1
1764779690000|2025-12-03 16:34:50|||||||||1
1764779700000|2025-12-03 16:35:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|251
1764779710000|2025-12-03 16:35:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|43
1764779720000|2025-12-03 16:35:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1764779740000|2025-12-03 16:35:40|||||||||37
1764779750000|2025-12-03 16:35:50|||||||||1
1764779770000|2025-12-03 16:36:10|||||||||1
1764779780000|2025-12-03 16:36:20|||||||||2
1764779790000|2025-12-03 16:36:30|||||||||1
1764779800000|2025-12-03 16:36:40|||||||||7
1764779820000|2025-12-03 16:37:00|||||||||2
1764779830000|2025-12-03 16:37:10|||||||||55
1764779840000|2025-12-03 16:37:20|||||||||1
1764779850000|2025-12-03 16:37:30|||||||||1
1764779860000|2025-12-03 16:37:40|||||||||50
1764779870000|2025-12-03 16:37:50|||||||||8
1764779880000|2025-12-03 16:38:00|||||||||7
1764779900000|2025-12-03 16:38:20|||||||||3
1764779940000|2025-12-03 16:39:00|||||||||1
1764779950000|2025-12-03 16:39:10|||||||||2
1764779970000|2025-12-03 16:39:30|||||||||25
1764779980000|2025-12-03 16:39:40|||||||||3
1764779990000|2025-12-03 16:39:50|||||||||3
1764780000000|2025-12-03 16:40:00|||||||||32
1764780010000|2025-12-03 16:40:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|19
1764780020000|2025-12-03 16:40:20|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|39
1764780030000|2025-12-03 16:40:30|||||||||20
1764780050000|2025-12-03 16:40:50|||||||||1
1764780090000|2025-12-03 16:41:30|||||||||12
1764780100000|2025-12-03 16:41:40|||||||||18
1764780110000|2025-12-03 16:41:50|||||||||5
1764780120000|2025-12-03 16:42:00|||||||||5
1764780130000|2025-12-03 16:42:10|||||||||12
1764780150000|2025-12-03 16:42:30|||||||||1
1764780160000|2025-12-03 16:42:40|||||||||4
1764780190000|2025-12-03 16:43:10|||||||||1
1764780210000|2025-12-03 16:43:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1764780220000|2025-12-03 16:43:40|||||||||7
1764780230000|2025-12-03 16:43:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|24
1764780260000|2025-12-03 16:44:20|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|11
1764780270000|2025-12-03 16:44:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|12
1764780280000|2025-12-03 16:44:40|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|12
1764780290000|2025-12-03 16:44:50|||||||||1
1764780300000|2025-12-03 16:45:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1764780310000|2025-12-03 16:45:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1764780320000|2025-12-03 16:45:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|4
1764780330000|2025-12-03 16:45:30|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|2
1764780340000|2025-12-03 16:45:40|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|7
1764780350000|2025-12-03 16:45:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1764780360000|2025-12-03 16:46:00|||||||||1
1764780380000|2025-12-03 16:46:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|49
1764780410000|2025-12-03 16:46:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1764780420000|2025-12-03 16:47:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|44
1764780430000|2025-12-03 16:47:10|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|23
1764780440000|2025-12-03 16:47:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|8
1764780450000|2025-12-03 16:47:30|||||||||10
1764780460000|2025-12-03 16:47:40|||||||||4
1764780470000|2025-12-03 16:47:50|||||||||13
1764780480000|2025-12-03 16:48:00|||||||||3
1764780490000|2025-12-03 16:48:10|||||||||1
1764780500000|2025-12-03 16:48:20|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|46
1764780510000|2025-12-03 16:48:30|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|1
1764780520000|2025-12-03 16:48:40|||||||||25
1764780560000|2025-12-03 16:49:20|||||||||1
1764780570000|2025-12-03 16:49:30|||||||||1
1764780580000|2025-12-03 16:49:40|||||||||3
1764780600000|2025-12-03 16:50:00|||||||||16
1764780610000|2025-12-03 16:50:10|||||||||1
1764780620000|2025-12-03 16:50:20|||||||||18
1764780640000|2025-12-03 16:50:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|13
1764780650000|2025-12-03 16:50:50|||||||||19
1764780670000|2025-12-03 16:51:10|||||||||33
1764780680000|2025-12-03 16:51:20|||||||||2
1764780690000|2025-12-03 16:51:30|||||||||1
1764780710000|2025-12-03 16:51:50|||||||||2
1764780720000|2025-12-03 16:52:00|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1764780730000|2025-12-03 16:52:10|||||||||2
1764780740000|2025-12-03 16:52:20|||||||||14
1764780760000|2025-12-03 16:52:40|||||||||2
1764780790000|2025-12-03 16:53:10|||||||||1
1764780800000|2025-12-03 16:53:20|||||||||1
1764780810000|2025-12-03 16:53:30|||||||||3
1764780830000|2025-12-03 16:53:50|||||||||1
1764780850000|2025-12-03 16:54:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|61
1764780860000|2025-12-03 16:54:20|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|0
1764780880000|2025-12-03 16:54:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1764780890000|2025-12-03 16:54:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1764780900000|2025-12-03 16:55:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|93
1764780930000|2025-12-03 16:55:30|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|28
1764780940000|2025-12-03 16:55:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|37
1764780950000|2025-12-03 16:55:50|||||||||8
1764780960000|2025-12-03 16:56:00|||||||||5
1764780970000|2025-12-03 16:56:10|||||||||24
1764780980000|2025-12-03 16:56:20|||||||||25
1764780990000|2025-12-03 16:56:30|||||||||2
1764781000000|2025-12-03 16:56:40|||||||||1
1764781010000|2025-12-03 16:56:50|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|36
1764781020000|2025-12-03 16:57:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1764781030000|2025-12-03 16:57:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|5
1764781040000|2025-12-03 16:57:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|9
1764781050000|2025-12-03 16:57:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|38
1764781070000|2025-12-03 16:57:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|6
1764781080000|2025-12-03 16:58:00|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|35
1764781090000|2025-12-03 16:58:10|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|3
1764781100000|2025-12-03 16:58:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1764781110000|2025-12-03 16:58:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|11
1764781120000|2025-12-03 16:58:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1764781130000|2025-12-03 16:58:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1764781140000|2025-12-03 16:59:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|48
1764781150000|2025-12-03 16:59:10|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|2
1764781160000|2025-12-03 16:59:20|||||||||3
1764781170000|2025-12-03 16:59:30|||||||||12
1764781190000|2025-12-03 16:59:50|||||||||4
1764781200000|2025-12-03 17:00:00|||||||||6
1764781210000|2025-12-03 17:00:10|||||||||16
1764781220000|2025-12-03 17:00:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|18
1764781230000|2025-12-03 17:00:30|||||||||4
1764781250000|2025-12-03 17:00:50|||||||||4
1764781270000|2025-12-03 17:01:10|||||||||18
1764781290000|2025-12-03 17:01:30|||||||||1
1764781300000|2025-12-03 17:01:40|||||||||1
1764781310000|2025-12-03 17:01:50|||||||||15
1764781330000|2025-12-03 17:02:10|||||||||1
1764781340000|2025-12-03 17:02:20|||||||||4
1764781350000|2025-12-03 17:02:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|28
1764781360000|2025-12-03 17:02:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1764781370000|2025-12-03 17:02:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|23
1764781380000|2025-12-03 17:03:00|||||||||1
1764781410000|2025-12-03 17:03:30|||||||||7
1764781420000|2025-12-03 17:03:40|||||||||5
1764781430000|2025-12-03 17:03:50|||||||||4
1764781440000|2025-12-03 17:04:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1764781460000|2025-12-03 17:04:20|||||||||2
1764781480000|2025-12-03 17:04:40|||||||||17
1764781500000|2025-12-03 17:05:00|||||||||26
1764781530000|2025-12-03 17:05:30|||||||||9
1764781540000|2025-12-03 17:05:40|||||||||1
1764781550000|2025-12-03 17:05:50|||||||||32
1764781560000|2025-12-03 17:06:00|||||||||19
1764781570000|2025-12-03 17:06:10|||||||||10
1764781580000|2025-12-03 17:06:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|22
1764781590000|2025-12-03 17:06:30|||||||||5
1764781600000|2025-12-03 17:06:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|2
1764781610000|2025-12-03 17:06:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1764781620000|2025-12-03 17:07:00|||||||||5
1764781630000|2025-12-03 17:07:10|||||||||7
1764781640000|2025-12-03 17:07:20|||||||||6
1764781650000|2025-12-03 17:07:30|||||||||2
1764781670000|2025-12-03 17:07:50|||||||||1
1764781680000|2025-12-03 17:08:00|||||||||1
1764781690000|2025-12-03 17:08:10|||||||||3
1764781730000|2025-12-03 17:08:50|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|16
1764781760000|2025-12-03 17:09:20|||||||||1
1764781770000|2025-12-03 17:09:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|29
1764781780000|2025-12-03 17:09:40|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|2
1764781790000|2025-12-03 17:09:50|18.95|18.79|18.93|18.77|18.96|18.8|18.93|18.77|1
1764781800000|2025-12-03 17:10:00|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|43
1764781820000|2025-12-03 17:10:20|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|6
1764781830000|2025-12-03 17:10:30|||||||||1
1764781850000|2025-12-03 17:10:50|||||||||2
1764781860000|2025-12-03 17:11:00|||||||||5
1764781870000|2025-12-03 17:11:10|||||||||1
1764781890000|2025-12-03 17:11:30|||||||||2
1764781920000|2025-12-03 17:12:00|||||||||4
1764781940000|2025-12-03 17:12:20|||||||||1
1764781950000|2025-12-03 17:12:30|||||||||3
1764781980000|2025-12-03 17:13:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|29
1764781990000|2025-12-03 17:13:10|||||||||25
1764782000000|2025-12-03 17:13:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1764782020000|2025-12-03 17:13:40|||||||||3
1764782030000|2025-12-03 17:13:50|||||||||1
1764782070000|2025-12-03 17:14:30|||||||||3
1764782080000|2025-12-03 17:14:40|||||||||4
1764782090000|2025-12-03 17:14:50|||||||||25
1764782100000|2025-12-03 17:15:00|||||||||2
1764782110000|2025-12-03 17:15:10|||||||||1
1764782120000|2025-12-03 17:15:20|||||||||28
1764782140000|2025-12-03 17:15:40|||||||||1
1764782150000|2025-12-03 17:15:50|||||||||2
1764782160000|2025-12-03 17:16:00|||||||||6
1764782170000|2025-12-03 17:16:10|||||||||4
1764782180000|2025-12-03 17:16:20|||||||||4
1764782200000|2025-12-03 17:16:40|||||||||4
1764782210000|2025-12-03 17:16:50|||||||||3
1764782220000|2025-12-03 17:17:00|||||||||1
1764782230000|2025-12-03 17:17:10|||||||||4
1764782240000|2025-12-03 17:17:20|||||||||1
1764782250000|2025-12-03 17:17:30|||||||||13
1764782260000|2025-12-03 17:17:40|||||||||7
1764782270000|2025-12-03 17:17:50|||||||||1
1764782280000|2025-12-03 17:18:00|||||||||1
1764782300000|2025-12-03 17:18:20|||||||||1
1764782320000|2025-12-03 17:18:40|||||||||2
1764782340000|2025-12-03 17:19:00|||||||||3
1764782350000|2025-12-03 17:19:10|||||||||1
1764782360000|2025-12-03 17:19:20|||||||||1
1764782380000|2025-12-03 17:19:40|||||||||2
1764782390000|2025-12-03 17:19:50|||||||||3
1764782420000|2025-12-03 17:20:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|165
1764782430000|2025-12-03 17:20:30|||||||||13
1764782440000|2025-12-03 17:20:40|||||||||3
1764782450000|2025-12-03 17:20:50|||||||||14
1764782460000|2025-12-03 17:21:00|||||||||4
1764782470000|2025-12-03 17:21:10|||||||||6
1764782480000|2025-12-03 17:21:20|||||||||1
1764782490000|2025-12-03 17:21:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1764782500000|2025-12-03 17:21:40|||||||||4
1764782510000|2025-12-03 17:21:50|||||||||1
1764782520000|2025-12-03 17:22:00|||||||||1
1764782530000|2025-12-03 17:22:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1764782550000|2025-12-03 17:22:30|||||||||39
1764782560000|2025-12-03 17:22:40|||||||||6
1764782570000|2025-12-03 17:22:50|||||||||24
1764782590000|2025-12-03 17:23:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1764782600000|2025-12-03 17:23:20|||||||||3
1764782620000|2025-12-03 17:23:40|||||||||1
1764782630000|2025-12-03 17:23:50|||||||||2
1764782650000|2025-12-03 17:24:10|||||||||1
1764782660000|2025-12-03 17:24:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1764782670000|2025-12-03 17:24:30|18.82|18.66|18.81|18.65|18.84|18.68|18.81|18.65|1
1764782680000|2025-12-03 17:24:40|||||||||2
1764782690000|2025-12-03 17:24:50|||||||||11
1764782710000|2025-12-03 17:25:10|||||||||2
1764782720000|2025-12-03 17:25:20|||||||||1
1764782730000|2025-12-03 17:25:30|||||||||2
1764782740000|2025-12-03 17:25:40|||||||||2
1764782760000|2025-12-03 17:26:00|||||||||1
1764782770000|2025-12-03 17:26:10|||||||||22
1764782790000|2025-12-03 17:26:30|||||||||8
1764782800000|2025-12-03 17:26:40|||||||||7
1764782810000|2025-12-03 17:26:50|||||||||3
1764782830000|2025-12-03 17:27:10|||||||||1
1764782850000|2025-12-03 17:27:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|29
1764782860000|2025-12-03 17:27:40|||||||||6
1764782870000|2025-12-03 17:27:50|||||||||2
1764782910000|2025-12-03 17:28:30|||||||||64
1764782920000|2025-12-03 17:28:40|||||||||1
1764782940000|2025-12-03 17:29:00|||||||||6
1764782950000|2025-12-03 17:29:10|||||||||24
1764782960000|2025-12-03 17:29:20|||||||||2
1764782990000|2025-12-03 17:29:50|||||||||11
1764783000000|2025-12-03 17:30:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|4
1764783010000|2025-12-03 17:30:10|||||||||8
1764783040000|2025-12-03 17:30:40|||||||||1
1764783050000|2025-12-03 17:30:50|||||||||1
1764783060000|2025-12-03 17:31:00|||||||||3
1764783080000|2025-12-03 17:31:20|||||||||2
1764783090000|2025-12-03 17:31:30|||||||||2
1764783120000|2025-12-03 17:32:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|81
1764783130000|2025-12-03 17:32:10|||||||||6
1764783140000|2025-12-03 17:32:20|||||||||2
1764783150000|2025-12-03 17:32:30|||||||||3
1764783160000|2025-12-03 17:32:40|||||||||1
1764783180000|2025-12-03 17:33:00|||||||||18
1764783190000|2025-12-03 17:33:10|||||||||3
1764783210000|2025-12-03 17:33:30|||||||||1
1764783230000|2025-12-03 17:33:50|||||||||3
1764783240000|2025-12-03 17:34:00|||||||||20
1764783270000|2025-12-03 17:34:30|||||||||7
1764783280000|2025-12-03 17:34:40|||||||||36
1764783290000|2025-12-03 17:34:50|||||||||20
1764783300000|2025-12-03 17:35:00|||||||||10
1764783320000|2025-12-03 17:35:20|||||||||2
1764783330000|2025-12-03 17:35:30|||||||||10
1764783370000|2025-12-03 17:36:10|||||||||4
1764783380000|2025-12-03 17:36:20|||||||||1
1764783390000|2025-12-03 17:36:30|||||||||5
1764783400000|2025-12-03 17:36:40|||||||||6
1764783410000|2025-12-03 17:36:50|||||||||30
1764783430000|2025-12-03 17:37:10|||||||||1
1764783440000|2025-12-03 17:37:20|||||||||1
1764783460000|2025-12-03 17:37:40|||||||||1
1764783470000|2025-12-03 17:37:50|||||||||5
1764783480000|2025-12-03 17:38:00|||||||||1
1764783490000|2025-12-03 17:38:10|||||||||1
1764783510000|2025-12-03 17:38:30|||||||||12
1764783530000|2025-12-03 17:38:50|||||||||2
1764783540000|2025-12-03 17:39:00|||||||||4
1764783550000|2025-12-03 17:39:10|||||||||10
1764783580000|2025-12-03 17:39:40|||||||||1
1764783590000|2025-12-03 17:39:50|||||||||4
1764783600000|2025-12-03 17:40:00|||||||||5
1764783620000|2025-12-03 17:40:20|||||||||26
1764783630000|2025-12-03 17:40:30|||||||||9
1764783650000|2025-12-03 17:40:50|||||||||2
1764783660000|2025-12-03 17:41:00|||||||||1
1764783680000|2025-12-03 17:41:20|||||||||3
1764783690000|2025-12-03 17:41:30|||||||||1
1764783700000|2025-12-03 17:41:40|||||||||4
1764783710000|2025-12-03 17:41:50|||||||||1
1764783720000|2025-12-03 17:42:00|||||||||4
1764783730000|2025-12-03 17:42:10|||||||||5
1764783740000|2025-12-03 17:42:20|||||||||3
1764783750000|2025-12-03 17:42:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|151
1764783760000|2025-12-03 17:42:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1764783770000|2025-12-03 17:42:50|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|82
1764783780000|2025-12-03 17:43:00|||||||||4
1764783790000|2025-12-03 17:43:10|||||||||23
1764783800000|2025-12-03 17:43:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1764783810000|2025-12-03 17:43:30|||||||||1
1764783820000|2025-12-03 17:43:40|||||||||4
1764783840000|2025-12-03 17:44:00|||||||||4
1764783870000|2025-12-03 17:44:30|||||||||1
1764783890000|2025-12-03 17:44:50|||||||||22
1764783900000|2025-12-03 17:45:00|||||||||13
1764783940000|2025-12-03 17:45:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1764783970000|2025-12-03 17:46:10|||||||||13
1764783990000|2025-12-03 17:46:30|||||||||3
1764784000000|2025-12-03 17:46:40|||||||||6
1764784010000|2025-12-03 17:46:50|||||||||1
1764784020000|2025-12-03 17:47:00|||||||||5
1764784030000|2025-12-03 17:47:10|||||||||2
1764784040000|2025-12-03 17:47:20|||||||||15
1764784050000|2025-12-03 17:47:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|67
1764784060000|2025-12-03 17:47:40|||||||||7
1764784080000|2025-12-03 17:48:00|||||||||2
1764784110000|2025-12-03 17:48:30|||||||||11
1764784120000|2025-12-03 17:48:40|||||||||8
1764784130000|2025-12-03 17:48:50|||||||||1
1764784140000|2025-12-03 17:49:00|||||||||1
1764784160000|2025-12-03 17:49:20|||||||||4
1764784180000|2025-12-03 17:49:40|||||||||6
1764784190000|2025-12-03 17:49:50|||||||||11
1764784200000|2025-12-03 17:50:00|||||||||9
1764784210000|2025-12-03 17:50:10|||||||||1
1764784240000|2025-12-03 17:50:40|||||||||4
1764784260000|2025-12-03 17:51:00|||||||||26
1764784270000|2025-12-03 17:51:10|||||||||1
1764784280000|2025-12-03 17:51:20|||||||||5
1764784290000|2025-12-03 17:51:30|||||||||1
1764784310000|2025-12-03 17:51:50|||||||||2
1764784320000|2025-12-03 17:52:00|||||||||2
1764784340000|2025-12-03 17:52:20|||||||||9
1764784350000|2025-12-03 17:52:30|||||||||4
1764784360000|2025-12-03 17:52:40|||||||||3
1764784370000|2025-12-03 17:52:50|||||||||10
1764784380000|2025-12-03 17:53:00|||||||||1
1764784390000|2025-12-03 17:53:10|||||||||2
1764784430000|2025-12-03 17:53:50|||||||||26
1764784440000|2025-12-03 17:54:00|||||||||1
1764784470000|2025-12-03 17:54:30|||||||||3
1764784490000|2025-12-03 17:54:50|||||||||3
1764784510000|2025-12-03 17:55:10|||||||||2
1764784550000|2025-12-03 17:55:50|||||||||2
1764784560000|2025-12-03 17:56:00|||||||||13
1764784570000|2025-12-03 17:56:10|||||||||1
1764784590000|2025-12-03 17:56:30|||||||||18
1764784600000|2025-12-03 17:56:40|||||||||18
1764784610000|2025-12-03 17:56:50|||||||||5
1764784620000|2025-12-03 17:57:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|22
1764784630000|2025-12-03 17:57:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1764784640000|2025-12-03 17:57:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1764784650000|2025-12-03 17:57:30|||||||||2
1764784670000|2025-12-03 17:57:50|||||||||8
1764784680000|2025-12-03 17:58:00|||||||||1
1764784700000|2025-12-03 17:58:20|||||||||7
1764784730000|2025-12-03 17:58:50|||||||||3
1764784770000|2025-12-03 17:59:30|||||||||16
1764784780000|2025-12-03 17:59:40|||||||||5
1764784790000|2025-12-03 17:59:50|||||||||25
1764784820000|2025-12-03 18:00:20|||||||||4
1764784830000|2025-12-03 18:00:30|||||||||2
1764784850000|2025-12-03 18:00:50|||||||||2
1764784870000|2025-12-03 18:01:10|||||||||2
1764784890000|2025-12-03 18:01:30|||||||||2
1764784900000|2025-12-03 18:01:40|||||||||1
1764784940000|2025-12-03 18:02:20|||||||||1
1764784960000|2025-12-03 18:02:40|||||||||3
1764784980000|2025-12-03 18:03:00|||||||||5
1764784990000|2025-12-03 18:03:10|||||||||12
1764785000000|2025-12-03 18:03:20|||||||||15
1764785010000|2025-12-03 18:03:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|82
1764785030000|2025-12-03 18:03:50|||||||||1
1764785050000|2025-12-03 18:04:10|||||||||1
1764785060000|2025-12-03 18:04:20|||||||||9
1764785070000|2025-12-03 18:04:30|||||||||1
1764785090000|2025-12-03 18:04:50|||||||||1
1764785110000|2025-12-03 18:05:10|||||||||53
1764785120000|2025-12-03 18:05:20|||||||||6
1764785140000|2025-12-03 18:05:40|||||||||1
1764785150000|2025-12-03 18:05:50|||||||||2
1764785160000|2025-12-03 18:06:00|||||||||3
1764785170000|2025-12-03 18:06:10|||||||||2
1764785180000|2025-12-03 18:06:20|||||||||1
1764785190000|2025-12-03 18:06:30|||||||||1
1764785200000|2025-12-03 18:06:40|||||||||14
1764785210000|2025-12-03 18:06:50|||||||||3
1764785220000|2025-12-03 18:07:00|||||||||34
1764785230000|2025-12-03 18:07:10|||||||||2
1764785250000|2025-12-03 18:07:30|||||||||10
1764785260000|2025-12-03 18:07:40|||||||||1
1764785270000|2025-12-03 18:07:50|||||||||2
1764785280000|2025-12-03 18:08:00|||||||||9
1764785300000|2025-12-03 18:08:20|||||||||2
1764785310000|2025-12-03 18:08:30|||||||||24
1764785320000|2025-12-03 18:08:40|||||||||4
1764785330000|2025-12-03 18:08:50|||||||||3
1764785340000|2025-12-03 18:09:00|||||||||2
1764785360000|2025-12-03 18:09:20|||||||||1
1764785380000|2025-12-03 18:09:40|||||||||2
1764785390000|2025-12-03 18:09:50|||||||||5
1764785400000|2025-12-03 18:10:00|||||||||4
1764785410000|2025-12-03 18:10:10|||||||||9
1764785430000|2025-12-03 18:10:30|||||||||2
1764785440000|2025-12-03 18:10:40|||||||||5
1764785450000|2025-12-03 18:10:50|||||||||3
1764785480000|2025-12-03 18:11:20|||||||||13
1764785490000|2025-12-03 18:11:30|||||||||1
1764785510000|2025-12-03 18:11:50|||||||||3
1764785520000|2025-12-03 18:12:00|||||||||6
1764785530000|2025-12-03 18:12:10|||||||||8
1764785540000|2025-12-03 18:12:20|||||||||3
1764785550000|2025-12-03 18:12:30|||||||||1
1764785560000|2025-12-03 18:12:40|||||||||3
1764785580000|2025-12-03 18:13:00|||||||||1
1764785590000|2025-12-03 18:13:10|||||||||3
1764785600000|2025-12-03 18:13:20|||||||||1
1764785620000|2025-12-03 18:13:40|||||||||1
1764785630000|2025-12-03 18:13:50|||||||||13
1764785640000|2025-12-03 18:14:00|||||||||5
1764785650000|2025-12-03 18:14:10|||||||||2
1764785670000|2025-12-03 18:14:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|39
1764785690000|2025-12-03 18:14:50|||||||||3
1764785700000|2025-12-03 18:15:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1764785710000|2025-12-03 18:15:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|19
1764785770000|2025-12-03 18:16:10|||||||||2
1764785800000|2025-12-03 18:16:40|||||||||2
1764785810000|2025-12-03 18:16:50|||||||||1
1764785840000|2025-12-03 18:17:20|||||||||23
1764785850000|2025-12-03 18:17:30|||||||||1
1764785860000|2025-12-03 18:17:40|||||||||2
1764785880000|2025-12-03 18:18:00|||||||||22
1764785910000|2025-12-03 18:18:30|||||||||2
1764785920000|2025-12-03 18:18:40|||||||||3
1764785940000|2025-12-03 18:19:00|||||||||5
1764785950000|2025-12-03 18:19:10|||||||||5
1764785960000|2025-12-03 18:19:20|||||||||6
1764785980000|2025-12-03 18:19:40|||||||||10
1764785990000|2025-12-03 18:19:50|||||||||1
1764786000000|2025-12-03 18:20:00|||||||||13
1764786010000|2025-12-03 18:20:10|||||||||19
1764786030000|2025-12-03 18:20:30|||||||||1
1764786040000|2025-12-03 18:20:40|||||||||5
1764786050000|2025-12-03 18:20:50|||||||||3
1764786070000|2025-12-03 18:21:10|||||||||3
1764786080000|2025-12-03 18:21:20|||||||||1
1764786100000|2025-12-03 18:21:40|||||||||1
1764786120000|2025-12-03 18:22:00|||||||||1
1764786130000|2025-12-03 18:22:10|||||||||1
1764786140000|2025-12-03 18:22:20|||||||||2
1764786150000|2025-12-03 18:22:30|||||||||3
1764786170000|2025-12-03 18:22:50|||||||||1
1764786210000|2025-12-03 18:23:30|||||||||2
1764786220000|2025-12-03 18:23:40|||||||||49
1764786250000|2025-12-03 18:24:10|||||||||1
1764786260000|2025-12-03 18:24:20|||||||||2
1764786280000|2025-12-03 18:24:40|||||||||1
1764786320000|2025-12-03 18:25:20|||||||||2
1764786330000|2025-12-03 18:25:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|57
1764786340000|2025-12-03 18:25:40|||||||||1
1764786350000|2025-12-03 18:25:50|||||||||8
1764786360000|2025-12-03 18:26:00|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|16
1764786370000|2025-12-03 18:26:10|||||||||2
1764786390000|2025-12-03 18:26:30|||||||||1
1764786400000|2025-12-03 18:26:40|||||||||2
1764786410000|2025-12-03 18:26:50|||||||||5
1764786420000|2025-12-03 18:27:00|||||||||3
1764786440000|2025-12-03 18:27:20|||||||||1
1764786460000|2025-12-03 18:27:40|||||||||2
1764786480000|2025-12-03 18:28:00|||||||||5
1764786510000|2025-12-03 18:28:30|||||||||12
1764786520000|2025-12-03 18:28:40|||||||||3
1764786530000|2025-12-03 18:28:50|||||||||31
1764786540000|2025-12-03 18:29:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|44
1764786550000|2025-12-03 18:29:10|||||||||16
1764786560000|2025-12-03 18:29:20|||||||||8
1764786580000|2025-12-03 18:29:40|||||||||2
1764786590000|2025-12-03 18:29:50|||||||||3
1764786600000|2025-12-03 18:30:00|||||||||2
1764786610000|2025-12-03 18:30:10|||||||||14
1764786620000|2025-12-03 18:30:20|||||||||1
1764786630000|2025-12-03 18:30:30|||||||||18
1764786650000|2025-12-03 18:30:50|||||||||27
1764786730000|2025-12-03 18:32:10|||||||||1
1764786740000|2025-12-03 18:32:20|||||||||17
1764786760000|2025-12-03 18:32:40|||||||||25
1764786790000|2025-12-03 18:33:10|||||||||1
1764786820000|2025-12-03 18:33:40|||||||||24
1764786860000|2025-12-03 18:34:20|||||||||17
1764786900000|2025-12-03 18:35:00|||||||||1
1764786910000|2025-12-03 18:35:10|||||||||1
1764786920000|2025-12-03 18:35:20|||||||||1
1764786940000|2025-12-03 18:35:40|||||||||2
1764786970000|2025-12-03 18:36:10|||||||||1
1764786980000|2025-12-03 18:36:20|||||||||8
1764786990000|2025-12-03 18:36:30|||||||||15
1764787020000|2025-12-03 18:37:00|||||||||3
1764787030000|2025-12-03 18:37:10|||||||||2
1764787040000|2025-12-03 18:37:20|||||||||23
1764787050000|2025-12-03 18:37:30|||||||||23
1764787060000|2025-12-03 18:37:40|||||||||14
1764787070000|2025-12-03 18:37:50|||||||||1
1764787080000|2025-12-03 18:38:00|||||||||5
1764787100000|2025-12-03 18:38:20|||||||||1
1764787110000|2025-12-03 18:38:30|||||||||8
1764787120000|2025-12-03 18:38:40|||||||||2
1764787140000|2025-12-03 18:39:00|||||||||5
1764787150000|2025-12-03 18:39:10|||||||||6
1764787160000|2025-12-03 18:39:20|||||||||2
1764787180000|2025-12-03 18:39:40|||||||||2
1764787190000|2025-12-03 18:39:50|||||||||1
1764787200000|2025-12-03 18:40:00|||||||||1
1764787210000|2025-12-03 18:40:10|||||||||2
1764787230000|2025-12-03 18:40:30|||||||||1
1764787260000|2025-12-03 18:41:00|||||||||4
1764787290000|2025-12-03 18:41:30|||||||||11
1764787300000|2025-12-03 18:41:40|||||||||8
1764787310000|2025-12-03 18:41:50|||||||||4
1764787320000|2025-12-03 18:42:00|||||||||1
1764787350000|2025-12-03 18:42:30|||||||||1
1764787360000|2025-12-03 18:42:40|||||||||1
1764787380000|2025-12-03 18:43:00|||||||||1
1764787400000|2025-12-03 18:43:20|||||||||25
1764787410000|2025-12-03 18:43:30|||||||||65
1764787430000|2025-12-03 18:43:50|||||||||2
1764787440000|2025-12-03 18:44:00|||||||||1
1764787450000|2025-12-03 18:44:10|||||||||2
1764787460000|2025-12-03 18:44:20|||||||||1
1764787480000|2025-12-03 18:44:40|||||||||1
1764787490000|2025-12-03 18:44:50|||||||||18
1764787500000|2025-12-03 18:45:00|||||||||1
1764787550000|2025-12-03 18:45:50|||||||||19
1764787560000|2025-12-03 18:46:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|56
1764787570000|2025-12-03 18:46:10|||||||||1
1764787580000|2025-12-03 18:46:20|||||||||4
1764787610000|2025-12-03 18:46:50|||||||||5
1764787620000|2025-12-03 18:47:00|||||||||1
1764787670000|2025-12-03 18:47:50|||||||||2
1764787680000|2025-12-03 18:48:00|||||||||2
1764787700000|2025-12-03 18:48:20|||||||||5
1764787710000|2025-12-03 18:48:30|||||||||6
1764787740000|2025-12-03 18:49:00|||||||||2
1764787760000|2025-12-03 18:49:20|||||||||2
1764787780000|2025-12-03 18:49:40|||||||||32
1764787800000|2025-12-03 18:50:00|||||||||2
1764787810000|2025-12-03 18:50:10|||||||||1
1764787830000|2025-12-03 18:50:30|||||||||1
1764787860000|2025-12-03 18:51:00|||||||||1
1764787900000|2025-12-03 18:51:40|||||||||3
1764787910000|2025-12-03 18:51:50|||||||||1
1764787920000|2025-12-03 18:52:00|||||||||5
1764787930000|2025-12-03 18:52:10|||||||||4
1764787950000|2025-12-03 18:52:30|||||||||1
1764787970000|2025-12-03 18:52:50|||||||||2
1764787990000|2025-12-03 18:53:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|29
1764788000000|2025-12-03 18:53:20|||||||||70
1764788010000|2025-12-03 18:53:30|||||||||1
1764788020000|2025-12-03 18:53:40|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|26
1764788040000|2025-12-03 18:54:00|||||||||24
1764788050000|2025-12-03 18:54:10|||||||||1
1764788080000|2025-12-03 18:54:40|||||||||1
1764788100000|2025-12-03 18:55:00|||||||||20
1764788120000|2025-12-03 18:55:20|||||||||11
1764788130000|2025-12-03 18:55:30|||||||||14
1764788140000|2025-12-03 18:55:40|||||||||24
1764788150000|2025-12-03 18:55:50|||||||||2
1764788160000|2025-12-03 18:56:00|||||||||6
1764788170000|2025-12-03 18:56:10|||||||||51
1764788180000|2025-12-03 18:56:20|||||||||28
1764788190000|2025-12-03 18:56:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|48
1764788200000|2025-12-03 18:56:40|||||||||2
1764788210000|2025-12-03 18:56:50|||||||||20
1764788260000|2025-12-03 18:57:40|||||||||14
1764788270000|2025-12-03 18:57:50|||||||||11
1764788280000|2025-12-03 18:58:00|||||||||15
1764788300000|2025-12-03 18:58:20|||||||||3
1764788310000|2025-12-03 18:58:30|||||||||12
1764788320000|2025-12-03 18:58:40|||||||||5
1764788330000|2025-12-03 18:58:50|||||||||1
1764788340000|2025-12-03 18:59:00|||||||||3
1764788350000|2025-12-03 18:59:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1764788360000|2025-12-03 18:59:20|||||||||36
1764788390000|2025-12-03 18:59:50|||||||||8
1764788400000|2025-12-03 19:00:00|||||||||16
1764788410000|2025-12-03 19:00:10|||||||||11
1764788430000|2025-12-03 19:00:30|||||||||2
1764788450000|2025-12-03 19:00:50|||||||||77
1764788470000|2025-12-03 19:01:10|||||||||7
1764788480000|2025-12-03 19:01:20|||||||||1
1764788490000|2025-12-03 19:01:30|||||||||2
1764788510000|2025-12-03 19:01:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|69
1764788520000|2025-12-03 19:02:00|||||||||25
1764788530000|2025-12-03 19:02:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|20
1764788540000|2025-12-03 19:02:20|||||||||5
1764788550000|2025-12-03 19:02:30|||||||||3
1764788560000|2025-12-03 19:02:40|||||||||2
1764788580000|2025-12-03 19:03:00|||||||||10
1764788600000|2025-12-03 19:03:20|||||||||33
1764788640000|2025-12-03 19:04:00|||||||||1
1764788650000|2025-12-03 19:04:10|||||||||1
1764788660000|2025-12-03 19:04:20|||||||||2
1764788740000|2025-12-03 19:05:40|||||||||1
1764788760000|2025-12-03 19:06:00|||||||||2
1764788770000|2025-12-03 19:06:10|||||||||2
1764788780000|2025-12-03 19:06:20|||||||||1
1764788790000|2025-12-03 19:06:30|||||||||25
1764788810000|2025-12-03 19:06:50|||||||||1
1764788830000|2025-12-03 19:07:10|||||||||25
1764788840000|2025-12-03 19:07:20|||||||||81
1764788870000|2025-12-03 19:07:50|||||||||35
1764788880000|2025-12-03 19:08:00|||||||||1
1764788910000|2025-12-03 19:08:30|||||||||2
1764788920000|2025-12-03 19:08:40|||||||||1
1764788930000|2025-12-03 19:08:50|||||||||1
1764788940000|2025-12-03 19:09:00|||||||||9
1764788950000|2025-12-03 19:09:10|||||||||14
1764788960000|2025-12-03 19:09:20|||||||||1
1764788990000|2025-12-03 19:09:50|||||||||22
1764789000000|2025-12-03 19:10:00|||||||||19
1764789010000|2025-12-03 19:10:10|||||||||28
1764789040000|2025-12-03 19:10:40|||||||||9
1764789050000|2025-12-03 19:10:50|||||||||6
1764789060000|2025-12-03 19:11:00|||||||||1
1764789070000|2025-12-03 19:11:10|||||||||22
1764789080000|2025-12-03 19:11:20|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|39
1764789100000|2025-12-03 19:11:40|||||||||149
1764789110000|2025-12-03 19:11:50|18.91|18.75|18.91|18.75|18.94|18.78|18.91|18.75|22
1764789120000|2025-12-03 19:12:00|||||||||1
1764789130000|2025-12-03 19:12:10|||||||||1
1764789140000|2025-12-03 19:12:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1764789150000|2025-12-03 19:12:30|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|7
1764789180000|2025-12-03 19:13:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1764789190000|2025-12-03 19:13:10|||||||||1
1764789200000|2025-12-03 19:13:20|||||||||1
1764789210000|2025-12-03 19:13:30|||||||||16
1764789250000|2025-12-03 19:14:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|143
1764789270000|2025-12-03 19:14:30|||||||||1
1764789290000|2025-12-03 19:14:50|||||||||9
1764789300000|2025-12-03 19:15:00|||||||||2
1764789310000|2025-12-03 19:15:10|||||||||1
1764789320000|2025-12-03 19:15:20|||||||||2
1764789340000|2025-12-03 19:15:40|||||||||7
1764789360000|2025-12-03 19:16:00|||||||||13
1764789370000|2025-12-03 19:16:10|||||||||21
1764789390000|2025-12-03 19:16:30|||||||||2
1764789410000|2025-12-03 19:16:50|||||||||23
1764789420000|2025-12-03 19:17:00|||||||||5
1764789430000|2025-12-03 19:17:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|119
1764789440000|2025-12-03 19:17:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1764789450000|2025-12-03 19:17:30|||||||||1
1764789460000|2025-12-03 19:17:40|||||||||1
1764789480000|2025-12-03 19:18:00|||||||||7
1764789490000|2025-12-03 19:18:10|||||||||6
1764789500000|2025-12-03 19:18:20|||||||||1
1764789510000|2025-12-03 19:18:30|||||||||1
1764789520000|2025-12-03 19:18:40|||||||||15
1764789540000|2025-12-03 19:19:00|||||||||46
1764789550000|2025-12-03 19:19:10|||||||||3
1764789560000|2025-12-03 19:19:20|||||||||2
1764789570000|2025-12-03 19:19:30|||||||||1
1764789580000|2025-12-03 19:19:40|||||||||1
1764789600000|2025-12-03 19:20:00|||||||||1
1764789620000|2025-12-03 19:20:20|||||||||4
1764789640000|2025-12-03 19:20:40|||||||||5
1764789650000|2025-12-03 19:20:50|||||||||1
1764789660000|2025-12-03 19:21:00|||||||||55
1764789670000|2025-12-03 19:21:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|67
1764789680000|2025-12-03 19:21:20|||||||||8
1764789690000|2025-12-03 19:21:30|||||||||1
1764789700000|2025-12-03 19:21:40|||||||||3
1764789720000|2025-12-03 19:22:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1764789730000|2025-12-03 19:22:10|||||||||3
1764789740000|2025-12-03 19:22:20|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|37
1764789750000|2025-12-03 19:22:30|||||||||1
1764789770000|2025-12-03 19:22:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1764789780000|2025-12-03 19:23:00|||||||||1
1764789810000|2025-12-03 19:23:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1764789850000|2025-12-03 19:24:10|||||||||2
1764789880000|2025-12-03 19:24:40|||||||||1
1764789900000|2025-12-03 19:25:00|||||||||5
1764789910000|2025-12-03 19:25:10|||||||||21
1764789920000|2025-12-03 19:25:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1764789930000|2025-12-03 19:25:30|||||||||3
1764789940000|2025-12-03 19:25:40|||||||||1
1764789950000|2025-12-03 19:25:50|||||||||1
1764790010000|2025-12-03 19:26:50|||||||||23
1764790030000|2025-12-03 19:27:10|||||||||10
1764790050000|2025-12-03 19:27:30|||||||||1
1764790060000|2025-12-03 19:27:40|||||||||1
1764790080000|2025-12-03 19:28:00|||||||||1
1764790130000|2025-12-03 19:28:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1764790150000|2025-12-03 19:29:10|||||||||1
1764790190000|2025-12-03 19:29:50|||||||||6
1764790210000|2025-12-03 19:30:10|||||||||2
1764790260000|2025-12-03 19:31:00|||||||||31
1764790270000|2025-12-03 19:31:10|||||||||34
1764790280000|2025-12-03 19:31:20|||||||||23
1764790290000|2025-12-03 19:31:30|||||||||3
1764790310000|2025-12-03 19:31:50|||||||||1
1764790320000|2025-12-03 19:32:00|||||||||35
1764790340000|2025-12-03 19:32:20|||||||||2
1764790380000|2025-12-03 19:33:00|||||||||4
1764790400000|2025-12-03 19:33:20|||||||||1
1764790420000|2025-12-03 19:33:40|||||||||2
1764790430000|2025-12-03 19:33:50|||||||||5
1764790480000|2025-12-03 19:34:40|||||||||2
1764790490000|2025-12-03 19:34:50|||||||||24
1764790510000|2025-12-03 19:35:10|||||||||1
1764790520000|2025-12-03 19:35:20|||||||||17
1764790540000|2025-12-03 19:35:40|||||||||2
1764790560000|2025-12-03 19:36:00|||||||||2
1764790570000|2025-12-03 19:36:10|||||||||1
1764790580000|2025-12-03 19:36:20|||||||||1
1764790600000|2025-12-03 19:36:40|||||||||26
1764790630000|2025-12-03 19:37:10|||||||||22
1764790640000|2025-12-03 19:37:20|||||||||1
1764790650000|2025-12-03 19:37:30|||||||||1
1764790680000|2025-12-03 19:38:00|||||||||1
1764790690000|2025-12-03 19:38:10|||||||||20
1764790700000|2025-12-03 19:38:20|||||||||1
1764790720000|2025-12-03 19:38:40|||||||||3
1764790730000|2025-12-03 19:38:50|||||||||1
1764790740000|2025-12-03 19:39:00|||||||||2
1764790750000|2025-12-03 19:39:10|||||||||1
1764790760000|2025-12-03 19:39:20|||||||||8
1764790770000|2025-12-03 19:39:30|||||||||6
1764790780000|2025-12-03 19:39:40|||||||||3
1764790790000|2025-12-03 19:39:50|||||||||2
1764790800000|2025-12-03 19:40:00|||||||||1
1764790830000|2025-12-03 19:40:30|||||||||12
1764790840000|2025-12-03 19:40:40|||||||||1
1764790870000|2025-12-03 19:41:10|||||||||2
1764790880000|2025-12-03 19:41:20|||||||||3
1764790890000|2025-12-03 19:41:30|||||||||4
1764790900000|2025-12-03 19:41:40|||||||||2
1764790910000|2025-12-03 19:41:50|||||||||23
1764790930000|2025-12-03 19:42:10|||||||||2
1764790940000|2025-12-03 19:42:20|||||||||1
1764790950000|2025-12-03 19:42:30|||||||||6
1764790980000|2025-12-03 19:43:00|||||||||1
1764790990000|2025-12-03 19:43:10|||||||||3
1764791000000|2025-12-03 19:43:20|||||||||9
1764791010000|2025-12-03 19:43:30|||||||||8
1764791020000|2025-12-03 19:43:40|||||||||5
1764791030000|2025-12-03 19:43:50|||||||||11
1764791040000|2025-12-03 19:44:00|||||||||20
1764791050000|2025-12-03 19:44:10|||||||||6
1764791060000|2025-12-03 19:44:20|||||||||4
1764791080000|2025-12-03 19:44:40|||||||||2
1764791090000|2025-12-03 19:44:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1764791100000|2025-12-03 19:45:00|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|87
1764791110000|2025-12-03 19:45:10|||||||||20
1764791120000|2025-12-03 19:45:20|||||||||33
1764791130000|2025-12-03 19:45:30|||||||||27
1764791140000|2025-12-03 19:45:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1764791150000|2025-12-03 19:45:50|||||||||2
1764791160000|2025-12-03 19:46:00|||||||||2
1764791170000|2025-12-03 19:46:10|||||||||3
1764791190000|2025-12-03 19:46:30|||||||||1
1764791210000|2025-12-03 19:46:50|||||||||2
1764791220000|2025-12-03 19:47:00|||||||||33
1764791250000|2025-12-03 19:47:30|||||||||9
1764791260000|2025-12-03 19:47:40|||||||||1
1764791290000|2025-12-03 19:48:10|||||||||5
1764791300000|2025-12-03 19:48:20|||||||||1
1764791320000|2025-12-03 19:48:40|||||||||3
1764791330000|2025-12-03 19:48:50|||||||||3
1764791360000|2025-12-03 19:49:20|||||||||1
1764791380000|2025-12-03 19:49:40|||||||||1
1764791390000|2025-12-03 19:49:50|||||||||1
1764791410000|2025-12-03 19:50:10|||||||||5
1764791420000|2025-12-03 19:50:20|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|4
1764791450000|2025-12-03 19:50:50|||||||||2
1764791490000|2025-12-03 19:51:30|||||||||20
1764791500000|2025-12-03 19:51:40|||||||||10
1764791510000|2025-12-03 19:51:50|||||||||1
1764791520000|2025-12-03 19:52:00|||||||||4
1764791530000|2025-12-03 19:52:10|||||||||1
1764791550000|2025-12-03 19:52:30|||||||||1
1764791560000|2025-12-03 19:52:40|||||||||1
1764791580000|2025-12-03 19:53:00|||||||||23
1764791590000|2025-12-03 19:53:10|||||||||1
1764791610000|2025-12-03 19:53:30|||||||||1
1764791620000|2025-12-03 19:53:40|||||||||1
1764791630000|2025-12-03 19:53:50|||||||||33
1764791640000|2025-12-03 19:54:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|26
1764791650000|2025-12-03 19:54:10|||||||||3
1764791670000|2025-12-03 19:54:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|30
1764791680000|2025-12-03 19:54:40|||||||||15
1764791700000|2025-12-03 19:55:00|||||||||1
1764791730000|2025-12-03 19:55:30|||||||||5
1764791740000|2025-12-03 19:55:40|||||||||27
1764791750000|2025-12-03 19:55:50|||||||||1
1764791760000|2025-12-03 19:56:00|||||||||444
1764791780000|2025-12-03 19:56:20|||||||||7
1764791790000|2025-12-03 19:56:30|||||||||8
1764791800000|2025-12-03 19:56:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|15
1764791810000|2025-12-03 19:56:50|||||||||1
1764791830000|2025-12-03 19:57:10|||||||||3
1764791840000|2025-12-03 19:57:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|36
1764791880000|2025-12-03 19:58:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1764791900000|2025-12-03 19:58:20|||||||||22
1764791910000|2025-12-03 19:58:30|||||||||1
1764791920000|2025-12-03 19:58:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|40
1764791940000|2025-12-03 19:59:00|||||||||1
1764791960000|2025-12-03 19:59:20|||||||||3
1764791970000|2025-12-03 19:59:30|||||||||2
1764791980000|2025-12-03 19:59:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1764791990000|2025-12-03 19:59:50|||||||||8
1764792000000|2025-12-03 20:00:00|||||||||7
1764792010000|2025-12-03 20:00:10|||||||||37
1764792020000|2025-12-03 20:00:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1764792040000|2025-12-03 20:00:40|||||||||1
1764792050000|2025-12-03 20:00:50|||||||||1
1764792060000|2025-12-03 20:01:00|||||||||1
1764792070000|2025-12-03 20:01:10|||||||||1
1764792080000|2025-12-03 20:01:20|||||||||1
1764792110000|2025-12-03 20:01:50|||||||||1
1764792120000|2025-12-03 20:02:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1764792130000|2025-12-03 20:02:10|||||||||24
1764792160000|2025-12-03 20:02:40|||||||||2
1764792190000|2025-12-03 20:03:10|||||||||1
1764792200000|2025-12-03 20:03:20|||||||||23
1764792210000|2025-12-03 20:03:30|||||||||2
1764792220000|2025-12-03 20:03:40|||||||||3
1764792230000|2025-12-03 20:03:50|||||||||14
1764792260000|2025-12-03 20:04:20|||||||||1
1764792280000|2025-12-03 20:04:40|||||||||2
1764792290000|2025-12-03 20:04:50|||||||||1
1764792300000|2025-12-03 20:05:00|||||||||30
1764792330000|2025-12-03 20:05:30|||||||||1
1764792340000|2025-12-03 20:05:40|||||||||1
1764792360000|2025-12-03 20:06:00|||||||||3
1764792400000|2025-12-03 20:06:40|||||||||1
1764792410000|2025-12-03 20:06:50|||||||||3
1764792420000|2025-12-03 20:07:00|||||||||4
1764792430000|2025-12-03 20:07:10|||||||||3
1764792450000|2025-12-03 20:07:30|||||||||4
1764792480000|2025-12-03 20:08:00|||||||||1
1764792490000|2025-12-03 20:08:10|||||||||22
1764792500000|2025-12-03 20:08:20|||||||||1
1764792510000|2025-12-03 20:08:30|||||||||1
1764792520000|2025-12-03 20:08:40|||||||||3
1764792530000|2025-12-03 20:08:50|||||||||14
1764792540000|2025-12-03 20:09:00|||||||||4
1764792550000|2025-12-03 20:09:10|||||||||16
1764792560000|2025-12-03 20:09:20|||||||||2
1764792570000|2025-12-03 20:09:30|||||||||1
1764792580000|2025-12-03 20:09:40|||||||||1
1764792590000|2025-12-03 20:09:50|||||||||1
1764792600000|2025-12-03 20:10:00|||||||||1
1764792610000|2025-12-03 20:10:10|||||||||26
1764792620000|2025-12-03 20:10:20|||||||||11
1764792630000|2025-12-03 20:10:30|||||||||7
1764792640000|2025-12-03 20:10:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|14
1764792650000|2025-12-03 20:10:50|||||||||17
1764792660000|2025-12-03 20:11:00|||||||||1
1764792670000|2025-12-03 20:11:10|||||||||1
1764792680000|2025-12-03 20:11:20|||||||||22
1764792690000|2025-12-03 20:11:30|||||||||2
1764792700000|2025-12-03 20:11:40|||||||||24
1764792710000|2025-12-03 20:11:50|||||||||6
1764792720000|2025-12-03 20:12:00|||||||||25
1764792730000|2025-12-03 20:12:10|||||||||16
1764792740000|2025-12-03 20:12:20|||||||||85
1764792750000|2025-12-03 20:12:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|63
1764792760000|2025-12-03 20:12:40|||||||||52
1764792770000|2025-12-03 20:12:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|23
1764792780000|2025-12-03 20:13:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|24
1764792790000|2025-12-03 20:13:10|||||||||2
1764792810000|2025-12-03 20:13:30|||||||||51
1764792820000|2025-12-03 20:13:40|||||||||1
1764792830000|2025-12-03 20:13:50|||||||||8
1764792840000|2025-12-03 20:14:00|||||||||4
1764792850000|2025-12-03 20:14:10|||||||||18
1764792870000|2025-12-03 20:14:30|||||||||21
1764792890000|2025-12-03 20:14:50|||||||||28
1764792910000|2025-12-03 20:15:10|||||||||6
1764792920000|2025-12-03 20:15:20|||||||||15
1764792930000|2025-12-03 20:15:30|||||||||14
1764792940000|2025-12-03 20:15:40|||||||||54
1764792950000|2025-12-03 20:15:50|||||||||10
1764792960000|2025-12-03 20:16:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|28
1764792970000|2025-12-03 20:16:10|||||||||5
1764792980000|2025-12-03 20:16:20|||||||||8
1764792990000|2025-12-03 20:16:30|||||||||9
1764793000000|2025-12-03 20:16:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|16
1764793010000|2025-12-03 20:16:50|||||||||16
1764793020000|2025-12-03 20:17:00|||||||||3
1764793030000|2025-12-03 20:17:10|||||||||21
1764793040000|2025-12-03 20:17:20|||||||||2
1764793060000|2025-12-03 20:17:40|||||||||1
1764793070000|2025-12-03 20:17:50|||||||||3
1764793080000|2025-12-03 20:18:00|||||||||3
1764793090000|2025-12-03 20:18:10|||||||||6
1764793110000|2025-12-03 20:18:30|||||||||4
1764793130000|2025-12-03 20:18:50|||||||||4
1764793140000|2025-12-03 20:19:00|||||||||2
1764793170000|2025-12-03 20:19:30|||||||||21
1764793180000|2025-12-03 20:19:40|||||||||21
1764793200000|2025-12-03 20:20:00|||||||||2
1764793210000|2025-12-03 20:20:10|||||||||58
1764793220000|2025-12-03 20:20:20|||||||||25
1764793230000|2025-12-03 20:20:30|||||||||8
1764793240000|2025-12-03 20:20:40|||||||||5
1764793250000|2025-12-03 20:20:50|||||||||3
1764793260000|2025-12-03 20:21:00|||||||||32
1764793300000|2025-12-03 20:21:40|||||||||1
1764793310000|2025-12-03 20:21:50|||||||||1
1764793330000|2025-12-03 20:22:10|||||||||1
1764793340000|2025-12-03 20:22:20|||||||||3
1764793350000|2025-12-03 20:22:30|||||||||38
1764793410000|2025-12-03 20:23:30|||||||||13
1764793420000|2025-12-03 20:23:40|||||||||10
1764793430000|2025-12-03 20:23:50|||||||||25
1764793450000|2025-12-03 20:24:10|||||||||1
1764793460000|2025-12-03 20:24:20|||||||||35
1764793480000|2025-12-03 20:24:40|||||||||3
1764793510000|2025-12-03 20:25:10|||||||||2
1764793530000|2025-12-03 20:25:30|||||||||9
1764793540000|2025-12-03 20:25:40|||||||||82
1764793560000|2025-12-03 20:26:00|||||||||1
1764793570000|2025-12-03 20:26:10|||||||||21
1764793580000|2025-12-03 20:26:20|||||||||44
1764793590000|2025-12-03 20:26:30|||||||||96
1764793600000|2025-12-03 20:26:40|||||||||1
1764793610000|2025-12-03 20:26:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1764793620000|2025-12-03 20:27:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1764793630000|2025-12-03 20:27:10|||||||||1
1764793640000|2025-12-03 20:27:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|9
1764793660000|2025-12-03 20:27:40|||||||||3
1764793670000|2025-12-03 20:27:50|||||||||11
1764793680000|2025-12-03 20:28:00|||||||||1
1764793700000|2025-12-03 20:28:20|||||||||2
1764793710000|2025-12-03 20:28:30|||||||||2
1764793730000|2025-12-03 20:28:50|||||||||22
1764793740000|2025-12-03 20:29:00|||||||||1
1764793750000|2025-12-03 20:29:10|||||||||2
1764793770000|2025-12-03 20:29:30|||||||||7
1764793780000|2025-12-03 20:29:40|||||||||1
1764793790000|2025-12-03 20:29:50|||||||||2
1764793810000|2025-12-03 20:30:10|||||||||1
1764793820000|2025-12-03 20:30:20|||||||||17
1764793830000|2025-12-03 20:30:30|||||||||23
1764793840000|2025-12-03 20:30:40|||||||||16
1764793850000|2025-12-03 20:30:50|||||||||10
1764793860000|2025-12-03 20:31:00|||||||||2
1764793870000|2025-12-03 20:31:10|||||||||27
1764793880000|2025-12-03 20:31:20|||||||||11
1764793890000|2025-12-03 20:31:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|145
1764793900000|2025-12-03 20:31:40|||||||||8
1764793910000|2025-12-03 20:31:50|||||||||1
1764793920000|2025-12-03 20:32:00|||||||||44
1764793930000|2025-12-03 20:32:10|||||||||1
1764793940000|2025-12-03 20:32:20|||||||||2
1764793960000|2025-12-03 20:32:40|||||||||1
1764793970000|2025-12-03 20:32:50|||||||||10
1764793980000|2025-12-03 20:33:00|||||||||33
1764793990000|2025-12-03 20:33:10|||||||||2
1764794000000|2025-12-03 20:33:20|||||||||1
1764794010000|2025-12-03 20:33:30|||||||||2
1764794020000|2025-12-03 20:33:40|||||||||16
1764794030000|2025-12-03 20:33:50|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|18
1764794040000|2025-12-03 20:34:00|||||||||1
1764794050000|2025-12-03 20:34:10|||||||||5
1764794060000|2025-12-03 20:34:20|||||||||10
1764794070000|2025-12-03 20:34:30|||||||||5
1764794080000|2025-12-03 20:34:40|||||||||1
1764794100000|2025-12-03 20:35:00|||||||||13
1764794110000|2025-12-03 20:35:10|||||||||49
1764794120000|2025-12-03 20:35:20|||||||||4
1764794130000|2025-12-03 20:35:30|||||||||31
1764794150000|2025-12-03 20:35:50|||||||||11
1764794160000|2025-12-03 20:36:00|||||||||10
1764794170000|2025-12-03 20:36:10|||||||||1
1764794180000|2025-12-03 20:36:20|||||||||12
1764794190000|2025-12-03 20:36:30|||||||||1
1764794200000|2025-12-03 20:36:40|||||||||8
1764794210000|2025-12-03 20:36:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1764794220000|2025-12-03 20:37:00|||||||||33
1764794230000|2025-12-03 20:37:10|||||||||21
1764794240000|2025-12-03 20:37:20|||||||||70
1764794250000|2025-12-03 20:37:30|||||||||1
1764794260000|2025-12-03 20:37:40|||||||||20
1764794270000|2025-12-03 20:37:50|||||||||2
1764794280000|2025-12-03 20:38:00|||||||||22
1764794290000|2025-12-03 20:38:10|||||||||33
1764794300000|2025-12-03 20:38:20|||||||||2
1764794310000|2025-12-03 20:38:30|||||||||3
1764794320000|2025-12-03 20:38:40|||||||||10
1764794330000|2025-12-03 20:38:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|24
1764794340000|2025-12-03 20:39:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|12
1764794350000|2025-12-03 20:39:10|||||||||1
1764794360000|2025-12-03 20:39:20|||||||||9
1764794370000|2025-12-03 20:39:30|||||||||1
1764794380000|2025-12-03 20:39:40|||||||||19
1764794390000|2025-12-03 20:39:50|||||||||2
1764794400000|2025-12-03 20:40:00|||||||||18
1764794410000|2025-12-03 20:40:10|||||||||10
1764794420000|2025-12-03 20:40:20|||||||||5
1764794430000|2025-12-03 20:40:30|||||||||31
1764794440000|2025-12-03 20:40:40|||||||||1
1764794450000|2025-12-03 20:40:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1764794460000|2025-12-03 20:41:00|||||||||11
1764794470000|2025-12-03 20:41:10|||||||||4
1764794480000|2025-12-03 20:41:20|||||||||7
1764794490000|2025-12-03 20:41:30|||||||||11
1764794500000|2025-12-03 20:41:40|||||||||11
1764794510000|2025-12-03 20:41:50|||||||||1
1764794520000|2025-12-03 20:42:00|||||||||12
1764794530000|2025-12-03 20:42:10|||||||||3
1764794540000|2025-12-03 20:42:20|||||||||9
1764794550000|2025-12-03 20:42:30|||||||||1
1764794560000|2025-12-03 20:42:40|||||||||2
1764794570000|2025-12-03 20:42:50|||||||||69
1764794580000|2025-12-03 20:43:00|||||||||2
1764794590000|2025-12-03 20:43:10|||||||||40
1764794600000|2025-12-03 20:43:20|||||||||8
1764794610000|2025-12-03 20:43:30|||||||||2
1764794620000|2025-12-03 20:43:40|||||||||10
1764794630000|2025-12-03 20:43:50|||||||||3
1764794640000|2025-12-03 20:44:00|||||||||16
1764794650000|2025-12-03 20:44:10|||||||||14
1764794660000|2025-12-03 20:44:20|||||||||9
1764794670000|2025-12-03 20:44:30|||||||||11
1764794680000|2025-12-03 20:44:40|||||||||1
1764794690000|2025-12-03 20:44:50|||||||||31
1764794700000|2025-12-03 20:45:00|||||||||22
1764794710000|2025-12-03 20:45:10|||||||||13
1764794720000|2025-12-03 20:45:20|||||||||17
1764794730000|2025-12-03 20:45:30|||||||||7
1764794740000|2025-12-03 20:45:40|||||||||27
1764794750000|2025-12-03 20:45:50|||||||||9
1764794760000|2025-12-03 20:46:00|||||||||6
1764794770000|2025-12-03 20:46:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|82
1764794780000|2025-12-03 20:46:20|||||||||2
1764794790000|2025-12-03 20:46:30|||||||||11
1764794800000|2025-12-03 20:46:40|||||||||11
1764794810000|2025-12-03 20:46:50|||||||||27
1764794820000|2025-12-03 20:47:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|7
1764794830000|2025-12-03 20:47:10|||||||||10
1764794840000|2025-12-03 20:47:20|||||||||11
1764794850000|2025-12-03 20:47:30|||||||||1
1764794860000|2025-12-03 20:47:40|||||||||20
1764794870000|2025-12-03 20:47:50|||||||||1
1764794880000|2025-12-03 20:48:00|||||||||12
1764794900000|2025-12-03 20:48:20|||||||||29
1764794910000|2025-12-03 20:48:30|||||||||19
1764794920000|2025-12-03 20:48:40|||||||||42
1764794930000|2025-12-03 20:48:50|||||||||11
1764794940000|2025-12-03 20:49:00|||||||||11
1764794950000|2025-12-03 20:49:10|||||||||1
1764794960000|2025-12-03 20:49:20|||||||||14
1764794970000|2025-12-03 20:49:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|37
1764794980000|2025-12-03 20:49:40|||||||||56
1764794990000|2025-12-03 20:49:50|||||||||19
1764795000000|2025-12-03 20:50:00|||||||||46
1764795010000|2025-12-03 20:50:10|||||||||13
1764795020000|2025-12-03 20:50:20|||||||||11
1764795030000|2025-12-03 20:50:30|||||||||18
1764795040000|2025-12-03 20:50:40|||||||||39
1764795050000|2025-12-03 20:50:50|||||||||19
1764795060000|2025-12-03 20:51:00|||||||||22
1764795070000|2025-12-03 20:51:10|||||||||6
1764795080000|2025-12-03 20:51:20|||||||||27
1764795090000|2025-12-03 20:51:30|||||||||23
1764795100000|2025-12-03 20:51:40|||||||||29
1764795110000|2025-12-03 20:51:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|42
1764795120000|2025-12-03 20:52:00|||||||||8
1764795130000|2025-12-03 20:52:10|||||||||156
1764795140000|2025-12-03 20:52:20|||||||||6
1764795150000|2025-12-03 20:52:30|||||||||9
1764795160000|2025-12-03 20:52:40|||||||||105
1764795170000|2025-12-03 20:52:50|||||||||10
1764795180000|2025-12-03 20:53:00|||||||||73
1764795190000|2025-12-03 20:53:10|||||||||50
1764795200000|2025-12-03 20:53:20|||||||||11
1764795210000|2025-12-03 20:53:30|||||||||15
1764795220000|2025-12-03 20:53:40|||||||||15
1764795230000|2025-12-03 20:53:50|||||||||38
1764795240000|2025-12-03 20:54:00|||||||||10
1764795250000|2025-12-03 20:54:10|||||||||19
1764795260000|2025-12-03 20:54:20|||||||||46
1764795270000|2025-12-03 20:54:30|||||||||30
1764795280000|2025-12-03 20:54:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|173
1764795290000|2025-12-03 20:54:50|||||||||31
1764795300000|2025-12-03 20:55:00|||||||||57
1764795310000|2025-12-03 20:55:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|69
1764795320000|2025-12-03 20:55:20|||||||||101
1764795330000|2025-12-03 20:55:30|||||||||13
1764795340000|2025-12-03 20:55:40|||||||||23
1764795350000|2025-12-03 20:55:50|||||||||13
1764795360000|2025-12-03 20:56:00|||||||||20
1764795370000|2025-12-03 20:56:10|||||||||66
1764795380000|2025-12-03 20:56:20|||||||||21
1764795390000|2025-12-03 20:56:30|||||||||27
1764795400000|2025-12-03 20:56:40|||||||||12
1764795410000|2025-12-03 20:56:50|||||||||32
1764795420000|2025-12-03 20:57:00|||||||||33
1764795430000|2025-12-03 20:57:10|||||||||32
1764795440000|2025-12-03 20:57:20|||||||||19
1764795450000|2025-12-03 20:57:30|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|388
1764795460000|2025-12-03 20:57:40|||||||||47
1764795470000|2025-12-03 20:57:50|||||||||29
1764795480000|2025-12-03 20:58:00|||||||||47
1764795490000|2025-12-03 20:58:10|||||||||84
1764795500000|2025-12-03 20:58:20|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|51
1764795510000|2025-12-03 20:58:30|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|168
1764795520000|2025-12-03 20:58:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|56
1764795530000|2025-12-03 20:58:50|||||||||69
1764795540000|2025-12-03 20:59:00|||||||||105
1764795550000|2025-12-03 20:59:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|115
1764795560000|2025-12-03 20:59:20|||||||||83
1764795570000|2025-12-03 20:59:30|||||||||115
1764795580000|2025-12-03 20:59:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|161
1764795590000|2025-12-03 20:59:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1074
1764795600000|2025-12-03 21:00:00|||||||||14
1764795610000|2025-12-03 21:00:10|||||||||14
1764795620000|2025-12-03 21:00:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|164
1764795630000|2025-12-03 21:00:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|86
1764795640000|2025-12-03 21:00:40|||||||||1
1764795660000|2025-12-03 21:01:00|||||||||21
1764795670000|2025-12-03 21:01:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|55
1764795680000|2025-12-03 21:01:20|||||||||3
1764795690000|2025-12-03 21:01:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|38
1764795710000|2025-12-03 21:01:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|67
1764795730000|2025-12-03 21:02:10|||||||||2
1764795740000|2025-12-03 21:02:20|||||||||6
1764795750000|2025-12-03 21:02:30|||||||||147
1764795760000|2025-12-03 21:02:40|||||||||2
1764795780000|2025-12-03 21:03:00|||||||||1
1764795790000|2025-12-03 21:03:10|||||||||88
1764795800000|2025-12-03 21:03:20|||||||||8
1764795820000|2025-12-03 21:03:40|||||||||1
1764795890000|2025-12-03 21:04:50|||||||||1
1764795900000|2025-12-03 21:05:00|||||||||5
1764795910000|2025-12-03 21:05:10|||||||||1
1764795940000|2025-12-03 21:05:40|||||||||1
1764795970000|2025-12-03 21:06:10|||||||||12
1764795990000|2025-12-03 21:06:30|||||||||1
1764796000000|2025-12-03 21:06:40|||||||||57
1764796020000|2025-12-03 21:07:00|||||||||1
1764796030000|2025-12-03 21:07:10|||||||||7
1764796040000|2025-12-03 21:07:20|||||||||10
1764796070000|2025-12-03 21:07:50|||||||||1
1764796140000|2025-12-03 21:09:00|||||||||9
1764796200000|2025-12-03 21:10:00|||||||||1
1764796250000|2025-12-03 21:10:50|||||||||1
1764796260000|2025-12-03 21:11:00|||||||||1
1764796280000|2025-12-03 21:11:20|||||||||25
1764796290000|2025-12-03 21:11:30|||||||||1
1764796330000|2025-12-03 21:12:10|||||||||19
1764796350000|2025-12-03 21:12:30|||||||||1
1764796370000|2025-12-03 21:12:50|||||||||9
1764796380000|2025-12-03 21:13:00|||||||||4
1764796390000|2025-12-03 21:13:10|||||||||1
1764796430000|2025-12-03 21:13:50|||||||||17
1764796440000|2025-12-03 21:14:00|||||||||1
1764796450000|2025-12-03 21:14:10|||||||||1
1764796460000|2025-12-03 21:14:20|||||||||1
1764796480000|2025-12-03 21:14:40|||||||||3
1764796490000|2025-12-03 21:14:50|||||||||26
1764797420000|2025-12-03 21:30:20|||||||||4
1764797510000|2025-12-03 21:31:50|||||||||1
1764797550000|2025-12-03 21:32:30|||||||||1
1764797570000|2025-12-03 21:32:50|18.85|18.69|18.86|18.7|18.88|18.72|18.85|18.69|1
1764797590000|2025-12-03 21:33:10|||||||||13
1764797620000|2025-12-03 21:33:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1764797640000|2025-12-03 21:34:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1764797690000|2025-12-03 21:34:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1764797710000|2025-12-03 21:35:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1764797760000|2025-12-03 21:36:00|||||||||1
1764797800000|2025-12-03 21:36:40|||||||||1
1764797830000|2025-12-03 21:37:10|||||||||1
1764797890000|2025-12-03 21:38:10|||||||||1
1764798010000|2025-12-03 21:40:10|||||||||1
1764798070000|2025-12-03 21:41:10|||||||||1
1764798140000|2025-12-03 21:42:20|||||||||1
1764798160000|2025-12-03 21:42:40|||||||||1
1764798190000|2025-12-03 21:43:10|||||||||1
1764798260000|2025-12-03 21:44:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|73
1764798300000|2025-12-03 21:45:00|||||||||43
1764798400000|2025-12-03 21:46:40|||||||||1
1764798420000|2025-12-03 21:47:00|||||||||1
1764798540000|2025-12-03 21:49:00|||||||||1
1764798610000|2025-12-03 21:50:10|||||||||1
1764798640000|2025-12-03 21:50:40|||||||||1
1764798680000|2025-12-03 21:51:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|36
1764798740000|2025-12-03 21:52:20|||||||||1
1764798760000|2025-12-03 21:52:40|||||||||1
1764798860000|2025-12-03 21:54:20|||||||||11
1764798890000|2025-12-03 21:54:50|||||||||2
1764798900000|2025-12-03 21:55:00|||||||||1
1764798970000|2025-12-03 21:56:10|||||||||1
1764798980000|2025-12-03 21:56:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1764798990000|2025-12-03 21:56:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|49
1764799060000|2025-12-03 21:57:40|||||||||8
1764799070000|2025-12-03 21:57:50|||||||||1
1764799120000|2025-12-03 21:58:40|||||||||1
1764799130000|2025-12-03 21:58:50|||||||||4
1764799140000|2025-12-03 21:59:00|||||||||1
1764799150000|2025-12-03 21:59:10|||||||||7
1764799160000|2025-12-03 21:59:20|||||||||2
1764799170000|2025-12-03 21:59:30|||||||||1
1764799180000|2025-12-03 21:59:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1764799190000|2025-12-03 21:59:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1764802800000|2025-12-03 23:00:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764802850000|2025-12-03 23:00:50|||||||||4
1764802910000|2025-12-03 23:01:50|||||||||5
1764802940000|2025-12-03 23:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|138
1764802970000|2025-12-03 23:02:50|||||||||4
1764803030000|2025-12-03 23:03:50|||||||||1
1764803490000|2025-12-03 23:11:30|||||||||12
1764803930000|2025-12-03 23:18:50|||||||||5
1764805210000|2025-12-03 23:40:10|||||||||2
1764805260000|2025-12-03 23:41:00|||||||||1
1764805890000|2025-12-03 23:51:30|||||||||1
1764806380000|2025-12-03 23:59:40|||||||||4
1764806390000|2025-12-03 23:59:50|||||||||1
1764806530000|2025-12-04 00:02:10|||||||||1
1764806550000|2025-12-04 00:02:30|||||||||1
1764806930000|2025-12-04 00:08:50|||||||||1
1764806950000|2025-12-04 00:09:10|||||||||1
1764807310000|2025-12-04 00:15:10|||||||||2
1764807340000|2025-12-04 00:15:40|||||||||1
1764807480000|2025-12-04 00:18:00|||||||||1
1764807660000|2025-12-04 00:21:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764808260000|2025-12-04 00:31:00|||||||||6
1764808750000|2025-12-04 00:39:10|||||||||1
1764809180000|2025-12-04 00:46:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|63
1764809360000|2025-12-04 00:49:20|||||||||6
1764809640000|2025-12-04 00:54:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1764809670000|2025-12-04 00:54:30|||||||||2
1764809790000|2025-12-04 00:56:30|||||||||6
1764810050000|2025-12-04 01:00:50|||||||||20
1764810060000|2025-12-04 01:01:00|||||||||1
1764810080000|2025-12-04 01:01:20|||||||||21
1764810310000|2025-12-04 01:05:10|||||||||5
1764810360000|2025-12-04 01:06:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1764810370000|2025-12-04 01:06:10|||||||||1
1764810400000|2025-12-04 01:06:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1764810770000|2025-12-04 01:12:50|||||||||3
1764811050000|2025-12-04 01:17:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|61
1764811180000|2025-12-04 01:19:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1764811240000|2025-12-04 01:20:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1764811260000|2025-12-04 01:21:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764811500000|2025-12-04 01:25:00|||||||||1
1764811940000|2025-12-04 01:32:20|||||||||2
1764812840000|2025-12-04 01:47:20|||||||||2
1764813360000|2025-12-04 01:56:00|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|1
1764813400000|2025-12-04 01:56:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1764813440000|2025-12-04 01:57:20|||||||||2
1764813460000|2025-12-04 01:57:40|||||||||2
1764813660000|2025-12-04 02:01:00|||||||||1
1764813740000|2025-12-04 02:02:20|||||||||1
1764813940000|2025-12-04 02:05:40|||||||||1
1764813960000|2025-12-04 02:06:00|||||||||6
1764814060000|2025-12-04 02:07:40|||||||||5
1764814260000|2025-12-04 02:11:00|||||||||1
1764814350000|2025-12-04 02:12:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1764814360000|2025-12-04 02:12:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1764814370000|2025-12-04 02:12:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1764814380000|2025-12-04 02:13:00|18.89|18.73|18.9|18.74|18.91|18.75|18.89|18.73|0
1764814400000|2025-12-04 02:13:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1764814410000|2025-12-04 02:13:30|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1764814420000|2025-12-04 02:13:40|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|0
1764814760000|2025-12-04 02:19:20|||||||||1
1764814790000|2025-12-04 02:19:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764814800000|2025-12-04 02:20:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1764814840000|2025-12-04 02:20:40|||||||||1
1764815060000|2025-12-04 02:24:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1764815700000|2025-12-04 02:35:00|||||||||4
1764817270000|2025-12-04 03:01:10|||||||||5
1764817350000|2025-12-04 03:02:30|||||||||5
1764817370000|2025-12-04 03:02:50|||||||||11
1764818110000|2025-12-04 03:15:10|||||||||10
1764818560000|2025-12-04 03:22:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|34
1764819080000|2025-12-04 03:31:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|30
1764819200000|2025-12-04 03:33:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|13
1764819290000|2025-12-04 03:34:50|||||||||3
1764819330000|2025-12-04 03:35:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1764819360000|2025-12-04 03:36:00|||||||||2
1764819490000|2025-12-04 03:38:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1764820070000|2025-12-04 03:47:50|||||||||4
1764820980000|2025-12-04 04:03:00|||||||||4
1764821090000|2025-12-04 04:04:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1764821850000|2025-12-04 04:17:30|||||||||1
1764822050000|2025-12-04 04:20:50|||||||||1
1764822240000|2025-12-04 04:24:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1764822350000|2025-12-04 04:25:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1764822370000|2025-12-04 04:26:10|||||||||6
1764824020000|2025-12-04 04:53:40|||||||||2
1764824890000|2025-12-04 05:08:10|||||||||2
1764824940000|2025-12-04 05:09:00|||||||||1
1764824950000|2025-12-04 05:09:10|||||||||9
1764825540000|2025-12-04 05:19:00|||||||||2
1764825700000|2025-12-04 05:21:40|||||||||1
1764825990000|2025-12-04 05:26:30|||||||||2
1764826120000|2025-12-04 05:28:40|||||||||5
1764826130000|2025-12-04 05:28:50|||||||||3
1764826350000|2025-12-04 05:32:30|||||||||1
1764826850000|2025-12-04 05:40:50|||||||||1
1764828380000|2025-12-04 06:06:20|||||||||1
1764828720000|2025-12-04 06:12:00|||||||||1
1764828900000|2025-12-04 06:15:00|||||||||1
1764829750000|2025-12-04 06:29:10|||||||||3
1764829760000|2025-12-04 06:29:20|||||||||1
1764831770000|2025-12-04 07:02:50|||||||||1
1764831920000|2025-12-04 07:05:20|||||||||1
1764831930000|2025-12-04 07:05:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|72
1764831980000|2025-12-04 07:06:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|84
1764831990000|2025-12-04 07:06:30|||||||||10
1764832000000|2025-12-04 07:06:40|||||||||10
1764832040000|2025-12-04 07:07:20|||||||||6
1764832050000|2025-12-04 07:07:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|19
1764832060000|2025-12-04 07:07:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1764832130000|2025-12-04 07:08:50|||||||||2
1764832650000|2025-12-04 07:17:30|||||||||1
1764832790000|2025-12-04 07:19:50|||||||||1
1764833480000|2025-12-04 07:31:20|||||||||54
1764833660000|2025-12-04 07:34:20|||||||||1
1764833820000|2025-12-04 07:37:00|||||||||4
1764833850000|2025-12-04 07:37:30|||||||||2
1764833950000|2025-12-04 07:39:10|||||||||2
1764834070000|2025-12-04 07:41:10|||||||||1
1764834230000|2025-12-04 07:43:50|||||||||1
1764834260000|2025-12-04 07:44:20|||||||||1
1764834510000|2025-12-04 07:48:30|||||||||1
1764834530000|2025-12-04 07:48:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764834820000|2025-12-04 07:53:40|||||||||3
1764834860000|2025-12-04 07:54:20|||||||||21
1764834880000|2025-12-04 07:54:40|||||||||1
1764834890000|2025-12-04 07:54:50|||||||||1
1764834900000|2025-12-04 07:55:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1764834920000|2025-12-04 07:55:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|5
1764835110000|2025-12-04 07:58:30|||||||||14
1764835160000|2025-12-04 07:59:20|||||||||1
1764835170000|2025-12-04 07:59:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|64
1764835210000|2025-12-04 08:00:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|185
1764835240000|2025-12-04 08:00:40|||||||||1
1764835280000|2025-12-04 08:01:20|||||||||1
1764835330000|2025-12-04 08:02:10|||||||||1
1764835370000|2025-12-04 08:02:50|||||||||1
1764835380000|2025-12-04 08:03:00|||||||||1
1764835400000|2025-12-04 08:03:20|||||||||5
1764835430000|2025-12-04 08:03:50|||||||||2
1764835440000|2025-12-04 08:04:00|||||||||2
1764835450000|2025-12-04 08:04:10|||||||||1
1764835480000|2025-12-04 08:04:40|||||||||1
1764835500000|2025-12-04 08:05:00|||||||||1
1764835530000|2025-12-04 08:05:30|||||||||1
1764835560000|2025-12-04 08:06:00|||||||||1
1764835590000|2025-12-04 08:06:30|||||||||3
1764835610000|2025-12-04 08:06:50|||||||||1
1764835620000|2025-12-04 08:07:00|||||||||2
1764835640000|2025-12-04 08:07:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1764835670000|2025-12-04 08:07:50|||||||||1
1764835680000|2025-12-04 08:08:00|||||||||3
1764835690000|2025-12-04 08:08:10|||||||||2
1764835700000|2025-12-04 08:08:20|||||||||1
1764835730000|2025-12-04 08:08:50|||||||||1
1764835740000|2025-12-04 08:09:00|||||||||2
1764835760000|2025-12-04 08:09:20|||||||||1
1764835790000|2025-12-04 08:09:50|||||||||1
1764835810000|2025-12-04 08:10:10|||||||||5
1764835830000|2025-12-04 08:10:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|26
1764835850000|2025-12-04 08:10:50|||||||||4
1764835860000|2025-12-04 08:11:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1764835870000|2025-12-04 08:11:10|||||||||1
1764835890000|2025-12-04 08:11:30|||||||||8
1764835910000|2025-12-04 08:11:50|||||||||2
1764835920000|2025-12-04 08:12:00|||||||||16
1764835940000|2025-12-04 08:12:20|||||||||36
1764835970000|2025-12-04 08:12:50|||||||||1
1764835980000|2025-12-04 08:13:00|||||||||1
1764836020000|2025-12-04 08:13:40|||||||||1
1764836120000|2025-12-04 08:15:20|||||||||10
1764836170000|2025-12-04 08:16:10|||||||||1
1764836190000|2025-12-04 08:16:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|70
1764836250000|2025-12-04 08:17:30|||||||||2
1764836260000|2025-12-04 08:17:40|||||||||2
1764836350000|2025-12-04 08:19:10|||||||||1
1764836410000|2025-12-04 08:20:10|||||||||1
1764836480000|2025-12-04 08:21:20|||||||||3
1764836520000|2025-12-04 08:22:00|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|3
1764836530000|2025-12-04 08:22:10|||||||||6
1764836540000|2025-12-04 08:22:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|5
1764836580000|2025-12-04 08:23:00|||||||||3
1764836630000|2025-12-04 08:23:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764836640000|2025-12-04 08:24:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764836650000|2025-12-04 08:24:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764836660000|2025-12-04 08:24:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1764836670000|2025-12-04 08:24:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1764836790000|2025-12-04 08:26:30|||||||||2
1764836800000|2025-12-04 08:26:40|||||||||5
1764836840000|2025-12-04 08:27:20|||||||||10
1764836900000|2025-12-04 08:28:20|||||||||5
1764836940000|2025-12-04 08:29:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|2
1764836970000|2025-12-04 08:29:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764836990000|2025-12-04 08:29:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1764837000000|2025-12-04 08:30:00|||||||||1
1764837020000|2025-12-04 08:30:20|||||||||11
1764837180000|2025-12-04 08:33:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764837200000|2025-12-04 08:33:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764837230000|2025-12-04 08:33:50|||||||||1
1764837260000|2025-12-04 08:34:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1764837290000|2025-12-04 08:34:50|||||||||8
1764837530000|2025-12-04 08:38:50|||||||||1
1764837570000|2025-12-04 08:39:30|||||||||2
1764837580000|2025-12-04 08:39:40|||||||||1
1764837600000|2025-12-04 08:40:00|||||||||1
1764837780000|2025-12-04 08:43:00|||||||||3
1764837800000|2025-12-04 08:43:20|||||||||3
1764837820000|2025-12-04 08:43:40|||||||||4
1764837860000|2025-12-04 08:44:20|||||||||1
1764837880000|2025-12-04 08:44:40|||||||||1
1764837940000|2025-12-04 08:45:40|||||||||2
1764837950000|2025-12-04 08:45:50|||||||||1
1764837960000|2025-12-04 08:46:00|||||||||8
1764837990000|2025-12-04 08:46:30|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|32
1764838020000|2025-12-04 08:47:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764838030000|2025-12-04 08:47:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764838040000|2025-12-04 08:47:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764838050000|2025-12-04 08:47:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764838070000|2025-12-04 08:47:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764838080000|2025-12-04 08:48:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|26
1764838110000|2025-12-04 08:48:30|||||||||1
1764838440000|2025-12-04 08:54:00|||||||||3
1764838620000|2025-12-04 08:57:00|||||||||48
1764838640000|2025-12-04 08:57:20|||||||||2
1764838680000|2025-12-04 08:58:00|||||||||1
1764838690000|2025-12-04 08:58:10|||||||||1
1764838700000|2025-12-04 08:58:20|||||||||1
1764838710000|2025-12-04 08:58:30|||||||||1
1764838740000|2025-12-04 08:59:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1764838760000|2025-12-04 08:59:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1764838770000|2025-12-04 08:59:30|||||||||2
1764838800000|2025-12-04 09:00:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|21
1764838810000|2025-12-04 09:00:10|||||||||4
1764838820000|2025-12-04 09:00:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764838830000|2025-12-04 09:00:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1764838840000|2025-12-04 09:00:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1764838850000|2025-12-04 09:00:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1764838870000|2025-12-04 09:01:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764838890000|2025-12-04 09:01:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|17
1764838900000|2025-12-04 09:01:40|||||||||1
1764838910000|2025-12-04 09:01:50|||||||||1
1764839000000|2025-12-04 09:03:20|||||||||1
1764839310000|2025-12-04 09:08:30|||||||||1
1764839320000|2025-12-04 09:08:40|||||||||11
1764839330000|2025-12-04 09:08:50|||||||||4
1764839340000|2025-12-04 09:09:00|||||||||1
1764839460000|2025-12-04 09:11:00|||||||||1
1764839470000|2025-12-04 09:11:10|||||||||3
1764839480000|2025-12-04 09:11:20|||||||||1
1764839490000|2025-12-04 09:11:30|||||||||4
1764839510000|2025-12-04 09:11:50|||||||||1
1764839700000|2025-12-04 09:15:00|||||||||8
1764839720000|2025-12-04 09:15:20|||||||||3
1764839730000|2025-12-04 09:15:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|65
1764839740000|2025-12-04 09:15:40|||||||||8
1764839770000|2025-12-04 09:16:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764839780000|2025-12-04 09:16:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1764839790000|2025-12-04 09:16:30|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|11
1764839800000|2025-12-04 09:16:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1764839830000|2025-12-04 09:17:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1764840060000|2025-12-04 09:21:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1764840070000|2025-12-04 09:21:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|22
1764840160000|2025-12-04 09:22:40|||||||||3
1764840170000|2025-12-04 09:22:50|||||||||11
1764840200000|2025-12-04 09:23:20|||||||||2
1764840340000|2025-12-04 09:25:40|||||||||1
1764840480000|2025-12-04 09:28:00|||||||||1
1764840610000|2025-12-04 09:30:10|||||||||2
1764840670000|2025-12-04 09:31:10|||||||||1
1764840690000|2025-12-04 09:31:30|||||||||2
1764840900000|2025-12-04 09:35:00|||||||||1
1764841190000|2025-12-04 09:39:50|||||||||3
1764841260000|2025-12-04 09:41:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|162
1764841280000|2025-12-04 09:41:20|||||||||15
1764841300000|2025-12-04 09:41:40|||||||||30
1764841330000|2025-12-04 09:42:10|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|82
1764841390000|2025-12-04 09:43:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|43
1764841450000|2025-12-04 09:44:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|23
1764841470000|2025-12-04 09:44:30|||||||||3
1764841550000|2025-12-04 09:45:50|||||||||6
1764841800000|2025-12-04 09:50:00|||||||||1
1764841830000|2025-12-04 09:50:30|||||||||6
1764842100000|2025-12-04 09:55:00|||||||||3
1764843610000|2025-12-04 10:20:10|||||||||3
1764843640000|2025-12-04 10:20:40|||||||||3
1764844270000|2025-12-04 10:31:10|||||||||3
1764844280000|2025-12-04 10:31:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1764844290000|2025-12-04 10:31:30|||||||||4
1764844300000|2025-12-04 10:31:40|||||||||1
1764844310000|2025-12-04 10:31:50|||||||||1
1764844350000|2025-12-04 10:32:30|||||||||13
1764844560000|2025-12-04 10:36:00|||||||||1
1764844580000|2025-12-04 10:36:20|||||||||1
1764844650000|2025-12-04 10:37:30|||||||||1
1764844780000|2025-12-04 10:39:40|||||||||1
1764845540000|2025-12-04 10:52:20|||||||||27
1764845740000|2025-12-04 10:55:40|||||||||1
1764846180000|2025-12-04 11:03:00|||||||||4
1764846260000|2025-12-04 11:04:20|||||||||6
1764846270000|2025-12-04 11:04:30|||||||||1
1764846620000|2025-12-04 11:10:20|||||||||1
1764846770000|2025-12-04 11:12:50|||||||||4
1764846840000|2025-12-04 11:14:00|||||||||1
1764847120000|2025-12-04 11:18:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1764847130000|2025-12-04 11:18:50|||||||||4
1764847140000|2025-12-04 11:19:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|19
1764847150000|2025-12-04 11:19:10|||||||||2
1764847160000|2025-12-04 11:19:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1764847170000|2025-12-04 11:19:30|||||||||3
1764847180000|2025-12-04 11:19:40|||||||||7
1764847190000|2025-12-04 11:19:50|||||||||4
1764847200000|2025-12-04 11:20:00|||||||||1
1764847210000|2025-12-04 11:20:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|38
1764847220000|2025-12-04 11:20:20|||||||||2
1764847270000|2025-12-04 11:21:10|||||||||2
1764847480000|2025-12-04 11:24:40|||||||||1
1764847490000|2025-12-04 11:24:50|||||||||1
1764847540000|2025-12-04 11:25:40|||||||||1
1764847560000|2025-12-04 11:26:00|||||||||1
1764847640000|2025-12-04 11:27:20|||||||||1
1764847800000|2025-12-04 11:30:00|||||||||2
1764847810000|2025-12-04 11:30:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|11
1764847860000|2025-12-04 11:31:00|||||||||1
1764847870000|2025-12-04 11:31:10|||||||||1
1764847880000|2025-12-04 11:31:20|||||||||2
1764847890000|2025-12-04 11:31:30|||||||||1
1764847910000|2025-12-04 11:31:50|||||||||2
1764847920000|2025-12-04 11:32:00|||||||||1
1764847930000|2025-12-04 11:32:10|||||||||1
1764847940000|2025-12-04 11:32:20|||||||||1
1764847950000|2025-12-04 11:32:30|||||||||2
1764847970000|2025-12-04 11:32:50|||||||||3
1764847980000|2025-12-04 11:33:00|||||||||2
1764848000000|2025-12-04 11:33:20|||||||||3
1764848010000|2025-12-04 11:33:30|||||||||1
1764848020000|2025-12-04 11:33:40|||||||||1
1764848040000|2025-12-04 11:34:00|||||||||1
1764848050000|2025-12-04 11:34:10|||||||||1
1764848060000|2025-12-04 11:34:20|||||||||1
1764848080000|2025-12-04 11:34:40|||||||||1
1764848090000|2025-12-04 11:34:50|||||||||1
1764848100000|2025-12-04 11:35:00|||||||||1
1764848150000|2025-12-04 11:35:50|||||||||1
1764848200000|2025-12-04 11:36:40|||||||||1
1764848260000|2025-12-04 11:37:40|||||||||9
1764848280000|2025-12-04 11:38:00|||||||||1
1764848310000|2025-12-04 11:38:30|||||||||1
1764848330000|2025-12-04 11:38:50|||||||||1
1764848350000|2025-12-04 11:39:10|||||||||1
1764848380000|2025-12-04 11:39:40|||||||||1
1764848410000|2025-12-04 11:40:10|||||||||1
1764848440000|2025-12-04 11:40:40|||||||||1
1764848470000|2025-12-04 11:41:10|||||||||1
1764848500000|2025-12-04 11:41:40|||||||||1
1764848540000|2025-12-04 11:42:20|||||||||1
1764848580000|2025-12-04 11:43:00|||||||||1
1764848620000|2025-12-04 11:43:40|||||||||1
1764848670000|2025-12-04 11:44:30|||||||||1
1764848700000|2025-12-04 11:45:00|||||||||1
1764848710000|2025-12-04 11:45:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1764848730000|2025-12-04 11:45:30|||||||||4
1764848790000|2025-12-04 11:46:30|||||||||1
1764848810000|2025-12-04 11:46:50|||||||||1
1764848860000|2025-12-04 11:47:40|||||||||1
1764848940000|2025-12-04 11:49:00|||||||||5
1764848980000|2025-12-04 11:49:40|||||||||2
1764849070000|2025-12-04 11:51:10|||||||||4
1764849110000|2025-12-04 11:51:50|||||||||1
1764849200000|2025-12-04 11:53:20|||||||||1
1764849380000|2025-12-04 11:56:20|||||||||1
1764849580000|2025-12-04 11:59:40|||||||||1
1764850090000|2025-12-04 12:08:10|||||||||1
1764850100000|2025-12-04 12:08:20|||||||||1
1764850110000|2025-12-04 12:08:30|||||||||1
1764850560000|2025-12-04 12:16:00|||||||||2
1764850590000|2025-12-04 12:16:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|42
1764850600000|2025-12-04 12:16:40|||||||||7
1764850620000|2025-12-04 12:17:00|||||||||2
1764850650000|2025-12-04 12:17:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1764850660000|2025-12-04 12:17:40|||||||||1
1764850720000|2025-12-04 12:18:40|||||||||1
1764850780000|2025-12-04 12:19:40|||||||||1
1764850810000|2025-12-04 12:20:10|||||||||32
1764850830000|2025-12-04 12:20:30|||||||||1
1764850910000|2025-12-04 12:21:50|||||||||14
1764851190000|2025-12-04 12:26:30|||||||||1
1764851640000|2025-12-04 12:34:00|||||||||1
1764852340000|2025-12-04 12:45:40|||||||||10
1764852360000|2025-12-04 12:46:00|||||||||50
1764852660000|2025-12-04 12:51:00|||||||||3
1764852690000|2025-12-04 12:51:30|||||||||5
1764852700000|2025-12-04 12:51:40|||||||||3
1764852720000|2025-12-04 12:52:00|||||||||42
1764852730000|2025-12-04 12:52:10|||||||||10
1764852980000|2025-12-04 12:56:20|||||||||16
1764853000000|2025-12-04 12:56:40|||||||||2
1764853070000|2025-12-04 12:57:50|||||||||1
1764853080000|2025-12-04 12:58:00|||||||||36
1764853660000|2025-12-04 13:07:40|||||||||5
1764853670000|2025-12-04 13:07:50|||||||||1
1764853710000|2025-12-04 13:08:30|||||||||1
1764853730000|2025-12-04 13:08:50|||||||||1
1764853770000|2025-12-04 13:09:30|||||||||1
1764853820000|2025-12-04 13:10:20|||||||||1
1764853910000|2025-12-04 13:11:50|||||||||1
1764853930000|2025-12-04 13:12:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|66
1764853960000|2025-12-04 13:12:40|||||||||1
1764853970000|2025-12-04 13:12:50|||||||||22
1764853980000|2025-12-04 13:13:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|13
1764853990000|2025-12-04 13:13:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|7
1764854010000|2025-12-04 13:13:30|||||||||1
1764854030000|2025-12-04 13:13:50|||||||||1
1764854630000|2025-12-04 13:23:50|||||||||1
1764854720000|2025-12-04 13:25:20|||||||||5
1764854750000|2025-12-04 13:25:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1764854770000|2025-12-04 13:26:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1764854790000|2025-12-04 13:26:30|||||||||1
1764854810000|2025-12-04 13:26:50|||||||||3
1764854850000|2025-12-04 13:27:30|||||||||8
1764854870000|2025-12-04 13:27:50|||||||||2
1764854970000|2025-12-04 13:29:30|||||||||2
1764855000000|2025-12-04 13:30:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|156
1764855010000|2025-12-04 13:30:10|18.81|18.65|18.8|18.64|18.82|18.66|18.8|18.64|33
1764855020000|2025-12-04 13:30:20|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|5
1764855030000|2025-12-04 13:30:30|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|18
1764855040000|2025-12-04 13:30:40|||||||||2
1764855070000|2025-12-04 13:31:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1764855100000|2025-12-04 13:31:40|||||||||8
1764855110000|2025-12-04 13:31:50|||||||||4
1764855120000|2025-12-04 13:32:00|||||||||1
1764855170000|2025-12-04 13:32:50|||||||||2
1764855190000|2025-12-04 13:33:10|||||||||4
1764855200000|2025-12-04 13:33:20|||||||||1
1764855220000|2025-12-04 13:33:40|||||||||3
1764855230000|2025-12-04 13:33:50|||||||||4
1764855370000|2025-12-04 13:36:10|||||||||1
1764855480000|2025-12-04 13:38:00|||||||||1
1764855630000|2025-12-04 13:40:30|||||||||3
1764855740000|2025-12-04 13:42:20|||||||||5
1764856170000|2025-12-04 13:49:30|||||||||2
1764856250000|2025-12-04 13:50:50|||||||||1
1764856270000|2025-12-04 13:51:10|||||||||1
1764856280000|2025-12-04 13:51:20|||||||||1
1764856310000|2025-12-04 13:51:50|||||||||5
1764856320000|2025-12-04 13:52:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|87
1764856330000|2025-12-04 13:52:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|33
1764856340000|2025-12-04 13:52:20|||||||||8
1764856350000|2025-12-04 13:52:30|||||||||16
1764856360000|2025-12-04 13:52:40|||||||||6
1764856380000|2025-12-04 13:53:00|||||||||1
1764856400000|2025-12-04 13:53:20|||||||||1
1764856410000|2025-12-04 13:53:30|||||||||1
1764856440000|2025-12-04 13:54:00|||||||||1
1764856460000|2025-12-04 13:54:20|||||||||2
1764856470000|2025-12-04 13:54:30|||||||||2
1764856480000|2025-12-04 13:54:40|||||||||3
1764856500000|2025-12-04 13:55:00|||||||||1
1764856630000|2025-12-04 13:57:10|||||||||5
1764856710000|2025-12-04 13:58:30|||||||||1
1764856850000|2025-12-04 14:00:50|||||||||2
1764856860000|2025-12-04 14:01:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|247
1764856880000|2025-12-04 14:01:20|||||||||1
1764856890000|2025-12-04 14:01:30|||||||||8
1764856900000|2025-12-04 14:01:40|||||||||11
1764856910000|2025-12-04 14:01:50|||||||||4
1764856970000|2025-12-04 14:02:50|||||||||1
1764857070000|2025-12-04 14:04:30|||||||||1
1764857080000|2025-12-04 14:04:40|||||||||1
1764857100000|2025-12-04 14:05:00|||||||||11
1764857120000|2025-12-04 14:05:20|||||||||3
1764857150000|2025-12-04 14:05:50|||||||||1
1764857160000|2025-12-04 14:06:00|||||||||4
1764857250000|2025-12-04 14:07:30|||||||||4
1764857290000|2025-12-04 14:08:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|247
1764857310000|2025-12-04 14:08:30|||||||||1
1764857320000|2025-12-04 14:08:40|||||||||6
1764857340000|2025-12-04 14:09:00|||||||||23
1764857350000|2025-12-04 14:09:10|||||||||10
1764857360000|2025-12-04 14:09:20|||||||||1
1764857370000|2025-12-04 14:09:30|||||||||1
1764857400000|2025-12-04 14:10:00|||||||||3
1764857410000|2025-12-04 14:10:10|||||||||6
1764857420000|2025-12-04 14:10:20|||||||||1
1764857470000|2025-12-04 14:11:10|||||||||71
1764857520000|2025-12-04 14:12:00|||||||||1
1764857530000|2025-12-04 14:12:10|||||||||1
1764857580000|2025-12-04 14:13:00|||||||||2
1764857590000|2025-12-04 14:13:10|||||||||52
1764857600000|2025-12-04 14:13:20|||||||||1
1764857640000|2025-12-04 14:14:00|||||||||1
1764857720000|2025-12-04 14:15:20|||||||||9
1764857740000|2025-12-04 14:15:40|||||||||50
1764857760000|2025-12-04 14:16:00|||||||||1
1764857770000|2025-12-04 14:16:10|||||||||1
1764857790000|2025-12-04 14:16:30|||||||||29
1764857800000|2025-12-04 14:16:40|||||||||2
1764857810000|2025-12-04 14:16:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|8
1764857820000|2025-12-04 14:17:00|||||||||1
1764857830000|2025-12-04 14:17:10|||||||||2
1764857900000|2025-12-04 14:18:20|||||||||1
1764857930000|2025-12-04 14:18:50|||||||||1
1764857990000|2025-12-04 14:19:50|||||||||1
1764858070000|2025-12-04 14:21:10|||||||||30
1764858100000|2025-12-04 14:21:40|||||||||1
1764858280000|2025-12-04 14:24:40|||||||||1
1764858300000|2025-12-04 14:25:00|||||||||2
1764858320000|2025-12-04 14:25:20|||||||||1
1764858340000|2025-12-04 14:25:40|||||||||1
1764858480000|2025-12-04 14:28:00|||||||||5
1764858490000|2025-12-04 14:28:10|||||||||1
1764858510000|2025-12-04 14:28:30|||||||||13
1764858540000|2025-12-04 14:29:00|||||||||1
1764858600000|2025-12-04 14:30:00|||||||||16
1764858610000|2025-12-04 14:30:10|||||||||13
1764858620000|2025-12-04 14:30:20|||||||||7
1764858630000|2025-12-04 14:30:30|||||||||12
1764858640000|2025-12-04 14:30:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|207
1764858650000|2025-12-04 14:30:50|||||||||26
1764858660000|2025-12-04 14:31:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|23
1764858670000|2025-12-04 14:31:10|||||||||4
1764858680000|2025-12-04 14:31:20|||||||||35
1764858690000|2025-12-04 14:31:30|||||||||25
1764858700000|2025-12-04 14:31:40|||||||||2
1764858710000|2025-12-04 14:31:50|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|6
1764858720000|2025-12-04 14:32:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|105
1764858730000|2025-12-04 14:32:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|34
1764858740000|2025-12-04 14:32:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1764858750000|2025-12-04 14:32:30|||||||||1
1764858770000|2025-12-04 14:32:50|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|34
1764858780000|2025-12-04 14:33:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|54
1764858790000|2025-12-04 14:33:10|||||||||5
1764858800000|2025-12-04 14:33:20|||||||||1
1764858810000|2025-12-04 14:33:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|80
1764858820000|2025-12-04 14:33:40|||||||||10
1764858830000|2025-12-04 14:33:50|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|51
1764858840000|2025-12-04 14:34:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|104
1764858850000|2025-12-04 14:34:10|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|33
1764858860000|2025-12-04 14:34:20|||||||||29
1764858870000|2025-12-04 14:34:30|||||||||5
1764858880000|2025-12-04 14:34:40|||||||||12
1764858900000|2025-12-04 14:35:00|18.94|18.78|18.92|18.76|18.97|18.81|18.92|18.76|142
1764858910000|2025-12-04 14:35:10|||||||||35
1764858920000|2025-12-04 14:35:20|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|13
1764858930000|2025-12-04 14:35:30|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|36
1764858940000|2025-12-04 14:35:40|||||||||1
1764858960000|2025-12-04 14:36:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1764858970000|2025-12-04 14:36:10|18.87|18.71|18.87|18.71|18.92|18.76|18.87|18.71|25
1764858980000|2025-12-04 14:36:20|||||||||3
1764858990000|2025-12-04 14:36:30|||||||||6
1764859000000|2025-12-04 14:36:40|||||||||5
1764859010000|2025-12-04 14:36:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1764859020000|2025-12-04 14:37:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1764859030000|2025-12-04 14:37:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|47
1764859040000|2025-12-04 14:37:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1764859050000|2025-12-04 14:37:30|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|14
1764859060000|2025-12-04 14:37:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|10
1764859070000|2025-12-04 14:37:50|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|18
1764859080000|2025-12-04 14:38:00|||||||||25
1764859090000|2025-12-04 14:38:10|18.93|18.77|18.94|18.78|18.94|18.78|18.92|18.76|31
1764859100000|2025-12-04 14:38:20|||||||||2
1764859110000|2025-12-04 14:38:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|26
1764859120000|2025-12-04 14:38:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|17
1764859130000|2025-12-04 14:38:50|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|35
1764859140000|2025-12-04 14:39:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|87
1764859150000|2025-12-04 14:39:10|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|41
1764859160000|2025-12-04 14:39:20|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|14
1764859170000|2025-12-04 14:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|23
1764859180000|2025-12-04 14:39:40|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|9
1764859190000|2025-12-04 14:39:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|2
1764859200000|2025-12-04 14:40:00|||||||||8
1764859210000|2025-12-04 14:40:10|||||||||3
1764859220000|2025-12-04 14:40:20|||||||||13
1764859240000|2025-12-04 14:40:40|||||||||37
1764859250000|2025-12-04 14:40:50|||||||||2
1764859260000|2025-12-04 14:41:00|||||||||2
1764859270000|2025-12-04 14:41:10|||||||||7
1764859290000|2025-12-04 14:41:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|152
1764859310000|2025-12-04 14:41:50|||||||||7
1764859320000|2025-12-04 14:42:00|||||||||6
1764859340000|2025-12-04 14:42:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|47
1764859350000|2025-12-04 14:42:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|15
1764859360000|2025-12-04 14:42:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|12
1764859380000|2025-12-04 14:43:00|||||||||5
1764859390000|2025-12-04 14:43:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|125
1764859400000|2025-12-04 14:43:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|27
1764859410000|2025-12-04 14:43:30|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|29
1764859420000|2025-12-04 14:43:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|4
1764859430000|2025-12-04 14:43:50|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|6
1764859440000|2025-12-04 14:44:00|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|1
1764859450000|2025-12-04 14:44:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1764859460000|2025-12-04 14:44:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|11
1764859470000|2025-12-04 14:44:30|||||||||8
1764859480000|2025-12-04 14:44:40|||||||||28
1764859490000|2025-12-04 14:44:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|43
1764859500000|2025-12-04 14:45:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|22
1764859510000|2025-12-04 14:45:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1764859520000|2025-12-04 14:45:20|18.92|18.76|18.91|18.75|18.92|18.76|18.89|18.73|2
1764859530000|2025-12-04 14:45:30|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|0
1764859540000|2025-12-04 14:45:40|||||||||4
1764859550000|2025-12-04 14:45:50|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|9
1764859560000|2025-12-04 14:46:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|1
1764859570000|2025-12-04 14:46:10|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|1
1764859580000|2025-12-04 14:46:20|18.91|18.75|18.94|18.78|18.94|18.78|18.89|18.73|53
1764859590000|2025-12-04 14:46:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|89
1764859600000|2025-12-04 14:46:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|42
1764859610000|2025-12-04 14:46:50|||||||||70
1764859620000|2025-12-04 14:47:00|||||||||4
1764859630000|2025-12-04 14:47:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|32
1764859640000|2025-12-04 14:47:20|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|42
1764859650000|2025-12-04 14:47:30|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|56
1764859660000|2025-12-04 14:47:40|18.98|18.82|18.98|18.82|18.99|18.83|18.97|18.81|71
1764859670000|2025-12-04 14:47:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|4
1764859680000|2025-12-04 14:48:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|72
1764859700000|2025-12-04 14:48:20|||||||||17
1764859710000|2025-12-04 14:48:30|||||||||2
1764859720000|2025-12-04 14:48:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|35
1764859730000|2025-12-04 14:48:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|12
1764859740000|2025-12-04 14:49:00|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|15
1764859750000|2025-12-04 14:49:10|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|45
1764859760000|2025-12-04 14:49:20|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|2
1764859770000|2025-12-04 14:49:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|8
1764859780000|2025-12-04 14:49:40|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|52
1764859790000|2025-12-04 14:49:50|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|16
1764859800000|2025-12-04 14:50:00|||||||||55
1764859810000|2025-12-04 14:50:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|18
1764859820000|2025-12-04 14:50:20|||||||||13
1764859830000|2025-12-04 14:50:30|||||||||6
1764859840000|2025-12-04 14:50:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|5
1764859850000|2025-12-04 14:50:50|||||||||8
1764859860000|2025-12-04 14:51:00|18.94|18.78|18.99|18.83|18.99|18.83|18.93|18.77|52
1764859870000|2025-12-04 14:51:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1764859880000|2025-12-04 14:51:20|||||||||2
1764859890000|2025-12-04 14:51:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|18
1764859900000|2025-12-04 14:51:40|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|4
1764859910000|2025-12-04 14:51:50|||||||||4
1764859920000|2025-12-04 14:52:00|||||||||24
1764859930000|2025-12-04 14:52:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|78
1764859940000|2025-12-04 14:52:20|||||||||6
1764859950000|2025-12-04 14:52:30|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|45
1764859960000|2025-12-04 14:52:40|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|144
1764859970000|2025-12-04 14:52:50|19|18.84|18.99|18.83|19|18.84|18.99|18.83|144
1764859980000|2025-12-04 14:53:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|6
1764860000000|2025-12-04 14:53:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|17
1764860020000|2025-12-04 14:53:40|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|3
1764860030000|2025-12-04 14:53:50|||||||||6
1764860040000|2025-12-04 14:54:00|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|41
1764860060000|2025-12-04 14:54:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1764860070000|2025-12-04 14:54:30|||||||||8
1764860080000|2025-12-04 14:54:40|||||||||10
1764860090000|2025-12-04 14:54:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|23
1764860100000|2025-12-04 14:55:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|63
1764860110000|2025-12-04 14:55:10|||||||||7
1764860120000|2025-12-04 14:55:20|||||||||2
1764860130000|2025-12-04 14:55:30|||||||||4
1764860140000|2025-12-04 14:55:40|||||||||2
1764860150000|2025-12-04 14:55:50|||||||||34
1764860160000|2025-12-04 14:56:00|||||||||4
1764860170000|2025-12-04 14:56:10|||||||||40
1764860180000|2025-12-04 14:56:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|3
1764860190000|2025-12-04 14:56:30|||||||||6
1764860200000|2025-12-04 14:56:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1764860210000|2025-12-04 14:56:50|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|0
1764860220000|2025-12-04 14:57:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1764860230000|2025-12-04 14:57:10|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|2
1764860240000|2025-12-04 14:57:20|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|13
1764860250000|2025-12-04 14:57:30|||||||||3
1764860260000|2025-12-04 14:57:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|18
1764860280000|2025-12-04 14:58:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|3
1764860290000|2025-12-04 14:58:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1764860300000|2025-12-04 14:58:20|||||||||10
1764860310000|2025-12-04 14:58:30|||||||||5
1764860320000|2025-12-04 14:58:40|||||||||16
1764860330000|2025-12-04 14:58:50|||||||||1
1764860340000|2025-12-04 14:59:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|11
1764860350000|2025-12-04 14:59:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1764860360000|2025-12-04 14:59:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|9
1764860370000|2025-12-04 14:59:30|||||||||11
1764860380000|2025-12-04 14:59:40|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|5
1764860390000|2025-12-04 14:59:50|||||||||11
1764860410000|2025-12-04 15:00:10|||||||||3
1764860420000|2025-12-04 15:00:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1764860430000|2025-12-04 15:00:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1764860440000|2025-12-04 15:00:40|||||||||15
1764860450000|2025-12-04 15:00:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|20
1764860460000|2025-12-04 15:01:00|||||||||6
1764860470000|2025-12-04 15:01:10|||||||||12
1764860480000|2025-12-04 15:01:20|||||||||8
1764860500000|2025-12-04 15:01:40|||||||||10
1764860520000|2025-12-04 15:02:00|||||||||43
1764860530000|2025-12-04 15:02:10|||||||||6
1764860540000|2025-12-04 15:02:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|71
1764860550000|2025-12-04 15:02:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|23
1764860560000|2025-12-04 15:02:40|||||||||6
1764860580000|2025-12-04 15:03:00|||||||||15
1764860590000|2025-12-04 15:03:10|||||||||2
1764860600000|2025-12-04 15:03:20|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|55
1764860610000|2025-12-04 15:03:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|22
1764860630000|2025-12-04 15:03:50|||||||||3
1764860640000|2025-12-04 15:04:00|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|30
1764860650000|2025-12-04 15:04:10|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|22
1764860670000|2025-12-04 15:04:30|||||||||4
1764860680000|2025-12-04 15:04:40|||||||||20
1764860700000|2025-12-04 15:05:00|||||||||4
1764860710000|2025-12-04 15:05:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|26
1764860720000|2025-12-04 15:05:20|||||||||6
1764860730000|2025-12-04 15:05:30|18.97|18.81|18.94|18.78|18.99|18.83|18.94|18.78|99
1764860750000|2025-12-04 15:05:50|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|13
1764860760000|2025-12-04 15:06:00|18.96|18.8|18.94|18.78|18.99|18.83|18.94|18.78|8
1764860770000|2025-12-04 15:06:10|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|4
1764860790000|2025-12-04 15:06:30|||||||||8
1764860800000|2025-12-04 15:06:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|3
1764860810000|2025-12-04 15:06:50|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|30
1764860820000|2025-12-04 15:07:00|||||||||1
1764860830000|2025-12-04 15:07:10|||||||||2
1764860850000|2025-12-04 15:07:30|||||||||13
1764860860000|2025-12-04 15:07:40|||||||||5
1764860870000|2025-12-04 15:07:50|||||||||3
1764860880000|2025-12-04 15:08:00|||||||||7
1764860910000|2025-12-04 15:08:30|||||||||4
1764860920000|2025-12-04 15:08:40|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|16
1764860930000|2025-12-04 15:08:50|18.98|18.82|18.97|18.81|18.99|18.83|18.94|18.78|18
1764860940000|2025-12-04 15:09:00|18.94|18.78|18.96|18.8|18.97|18.81|18.94|18.78|21
1764860950000|2025-12-04 15:09:10|18.97|18.81|18.96|18.8|18.97|18.81|18.94|18.78|5
1764860960000|2025-12-04 15:09:20|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|0
1764860970000|2025-12-04 15:09:30|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|13
1764860990000|2025-12-04 15:09:50|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|5
1764861000000|2025-12-04 15:10:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|11
1764861010000|2025-12-04 15:10:10|||||||||8
1764861020000|2025-12-04 15:10:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|31
1764861030000|2025-12-04 15:10:30|||||||||8
1764861040000|2025-12-04 15:10:40|19.01|18.85|19|18.84|19.02|18.86|19|18.84|4
1764861050000|2025-12-04 15:10:50|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|21
1764861060000|2025-12-04 15:11:00|19|18.84|19|18.84|19.02|18.86|19|18.84|13
1764861070000|2025-12-04 15:11:10|||||||||17
1764861080000|2025-12-04 15:11:20|||||||||1
1764861090000|2025-12-04 15:11:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|21
1764861100000|2025-12-04 15:11:40|19.01|18.85|19|18.84|19.02|18.86|19|18.84|8
1764861110000|2025-12-04 15:11:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|28
1764861120000|2025-12-04 15:12:00|||||||||2
1764861140000|2025-12-04 15:12:20|||||||||1
1764861160000|2025-12-04 15:12:40|||||||||2
1764861170000|2025-12-04 15:12:50|||||||||1
1764861190000|2025-12-04 15:13:10|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|18
1764861200000|2025-12-04 15:13:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|7
1764861210000|2025-12-04 15:13:30|||||||||14
1764861220000|2025-12-04 15:13:40|19.01|18.85|19|18.84|19.02|18.86|19|18.84|18
1764861230000|2025-12-04 15:13:50|||||||||21
1764861240000|2025-12-04 15:14:00|||||||||1
1764861260000|2025-12-04 15:14:20|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|10
1764861270000|2025-12-04 15:14:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|18
1764861280000|2025-12-04 15:14:40|||||||||4
1764861290000|2025-12-04 15:14:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1764861300000|2025-12-04 15:15:00|19|18.84|19|18.84|19|18.84|18.97|18.81|2
1764861320000|2025-12-04 15:15:20|||||||||1
1764861340000|2025-12-04 15:15:40|||||||||2
1764861370000|2025-12-04 15:16:10|||||||||10
1764861380000|2025-12-04 15:16:20|||||||||8
1764861390000|2025-12-04 15:16:30|||||||||1
1764861400000|2025-12-04 15:16:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|8
1764861410000|2025-12-04 15:16:50|||||||||1
1764861420000|2025-12-04 15:17:00|||||||||44
1764861430000|2025-12-04 15:17:10|||||||||1
1764861450000|2025-12-04 15:17:30|||||||||4
1764861460000|2025-12-04 15:17:40|||||||||8
1764861470000|2025-12-04 15:17:50|||||||||26
1764861480000|2025-12-04 15:18:00|||||||||1
1764861490000|2025-12-04 15:18:10|||||||||3
1764861500000|2025-12-04 15:18:20|18.97|18.81|19|18.84|19|18.84|18.97|18.81|21
1764861510000|2025-12-04 15:18:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|5
1764861520000|2025-12-04 15:18:40|18.98|18.82|18.95|18.79|19|18.84|18.95|18.79|32
1764861530000|2025-12-04 15:18:50|||||||||1
1764861540000|2025-12-04 15:19:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|7
1764861570000|2025-12-04 15:19:30|||||||||10
1764861580000|2025-12-04 15:19:40|||||||||2
1764861600000|2025-12-04 15:20:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|6
1764861620000|2025-12-04 15:20:20|||||||||9
1764861640000|2025-12-04 15:20:40|||||||||2
1764861650000|2025-12-04 15:20:50|||||||||2
1764861660000|2025-12-04 15:21:00|||||||||2
1764861670000|2025-12-04 15:21:10|||||||||1
1764861680000|2025-12-04 15:21:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|15
1764861690000|2025-12-04 15:21:30|18.92|18.76|18.92|18.76|18.95|18.79|18.92|18.76|22
1764861700000|2025-12-04 15:21:40|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|7
1764861720000|2025-12-04 15:22:00|||||||||1
1764861740000|2025-12-04 15:22:20|||||||||11
1764861760000|2025-12-04 15:22:40|||||||||1
1764861780000|2025-12-04 15:23:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|4
1764861790000|2025-12-04 15:23:10|||||||||14
1764861800000|2025-12-04 15:23:20|||||||||38
1764861810000|2025-12-04 15:23:30|||||||||2
1764861820000|2025-12-04 15:23:40|||||||||8
1764861830000|2025-12-04 15:23:50|||||||||2
1764861840000|2025-12-04 15:24:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|47
1764861850000|2025-12-04 15:24:10|19|18.84|18.97|18.81|19|18.84|18.97|18.81|4
1764861860000|2025-12-04 15:24:20|19|18.84|19|18.84|19|18.84|19|18.84|2
1764861870000|2025-12-04 15:24:30|||||||||1
1764861880000|2025-12-04 15:24:40|19.01|18.85|19|18.84|19.01|18.85|19|18.84|36
1764861890000|2025-12-04 15:24:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|24
1764861900000|2025-12-04 15:25:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|26
1764861910000|2025-12-04 15:25:10|||||||||3
1764861920000|2025-12-04 15:25:20|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|42
1764861930000|2025-12-04 15:25:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|36
1764861940000|2025-12-04 15:25:40|||||||||18
1764861950000|2025-12-04 15:25:50|||||||||4
1764861960000|2025-12-04 15:26:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|30
1764861970000|2025-12-04 15:26:10|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|31
1764861980000|2025-12-04 15:26:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1764861990000|2025-12-04 15:26:30|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|11
1764862000000|2025-12-04 15:26:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|13
1764862010000|2025-12-04 15:26:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|14
1764862020000|2025-12-04 15:27:00|||||||||8
1764862030000|2025-12-04 15:27:10|19|18.84|19.02|18.86|19.02|18.86|19|18.84|8
1764862040000|2025-12-04 15:27:20|19.01|18.85|19|18.84|19.02|18.86|19|18.84|5
1764862050000|2025-12-04 15:27:30|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|2
1764862060000|2025-12-04 15:27:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|2
1764862070000|2025-12-04 15:27:50|||||||||3
1764862080000|2025-12-04 15:28:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|58
1764862100000|2025-12-04 15:28:20|||||||||3
1764862110000|2025-12-04 15:28:30|||||||||29
1764862120000|2025-12-04 15:28:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|37
1764862130000|2025-12-04 15:28:50|||||||||33
1764862150000|2025-12-04 15:29:10|||||||||95
1764862160000|2025-12-04 15:29:20|||||||||32
1764862180000|2025-12-04 15:29:40|||||||||3
1764862190000|2025-12-04 15:29:50|||||||||4
1764862200000|2025-12-04 15:30:00|||||||||14
1764862210000|2025-12-04 15:30:10|||||||||22
1764862220000|2025-12-04 15:30:20|||||||||15
1764862240000|2025-12-04 15:30:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|33
1764862250000|2025-12-04 15:30:50|||||||||3
1764862260000|2025-12-04 15:31:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1764862270000|2025-12-04 15:31:10|||||||||5
1764862300000|2025-12-04 15:31:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|12
1764862310000|2025-12-04 15:31:50|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|16
1764862320000|2025-12-04 15:32:00|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|31
1764862330000|2025-12-04 15:32:10|||||||||1
1764862340000|2025-12-04 15:32:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|40
1764862350000|2025-12-04 15:32:30|||||||||12
1764862370000|2025-12-04 15:32:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|14
1764862380000|2025-12-04 15:33:00|||||||||7
1764862390000|2025-12-04 15:33:10|||||||||5
1764862400000|2025-12-04 15:33:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|7
1764862430000|2025-12-04 15:33:50|||||||||32
1764862440000|2025-12-04 15:34:00|||||||||48
1764862450000|2025-12-04 15:34:10|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|34
1764862470000|2025-12-04 15:34:30|||||||||2
1764862500000|2025-12-04 15:35:00|||||||||12
1764862510000|2025-12-04 15:35:10|||||||||9
1764862520000|2025-12-04 15:35:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|3
1764862530000|2025-12-04 15:35:30|||||||||9
1764862550000|2025-12-04 15:35:50|||||||||5
1764862570000|2025-12-04 15:36:10|||||||||73
1764862580000|2025-12-04 15:36:20|||||||||21
1764862590000|2025-12-04 15:36:30|||||||||4
1764862600000|2025-12-04 15:36:40|||||||||1
1764862610000|2025-12-04 15:36:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|130
1764862640000|2025-12-04 15:37:20|||||||||16
1764862650000|2025-12-04 15:37:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|50
1764862660000|2025-12-04 15:37:40|||||||||1
1764862680000|2025-12-04 15:38:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1764862710000|2025-12-04 15:38:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|46
1764862750000|2025-12-04 15:39:10|||||||||2
1764862770000|2025-12-04 15:39:30|||||||||19
1764862780000|2025-12-04 15:39:40|||||||||1
1764862790000|2025-12-04 15:39:50|||||||||4
1764862800000|2025-12-04 15:40:00|||||||||13
1764862810000|2025-12-04 15:40:10|||||||||10
1764862820000|2025-12-04 15:40:20|||||||||2
1764862850000|2025-12-04 15:40:50|||||||||1
1764862860000|2025-12-04 15:41:00|||||||||4
1764862870000|2025-12-04 15:41:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|6
1764862880000|2025-12-04 15:41:20|||||||||1
1764862900000|2025-12-04 15:41:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1764862910000|2025-12-04 15:41:50|||||||||13
1764862920000|2025-12-04 15:42:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|27
1764862940000|2025-12-04 15:42:20|||||||||1
1764862950000|2025-12-04 15:42:30|||||||||7
1764862970000|2025-12-04 15:42:50|||||||||15
1764862980000|2025-12-04 15:43:00|||||||||1
1764862990000|2025-12-04 15:43:10|||||||||2
1764863000000|2025-12-04 15:43:20|||||||||1
1764863020000|2025-12-04 15:43:40|||||||||3
1764863030000|2025-12-04 15:43:50|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|25
1764863040000|2025-12-04 15:44:00|||||||||12
1764863060000|2025-12-04 15:44:20|||||||||33
1764863070000|2025-12-04 15:44:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1764863090000|2025-12-04 15:44:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1764863100000|2025-12-04 15:45:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|32
1764863110000|2025-12-04 15:45:10|||||||||1
1764863150000|2025-12-04 15:45:50|||||||||1
1764863170000|2025-12-04 15:46:10|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|20
1764863180000|2025-12-04 15:46:20|||||||||3
1764863200000|2025-12-04 15:46:40|||||||||21
1764863210000|2025-12-04 15:46:50|||||||||45
1764863220000|2025-12-04 15:47:00|||||||||12
1764863230000|2025-12-04 15:47:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|36
1764863240000|2025-12-04 15:47:20|||||||||8
1764863250000|2025-12-04 15:47:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1764863260000|2025-12-04 15:47:40|||||||||3
1764863300000|2025-12-04 15:48:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1764863340000|2025-12-04 15:49:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|5
1764863350000|2025-12-04 15:49:10|||||||||2
1764863360000|2025-12-04 15:49:20|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|20
1764863370000|2025-12-04 15:49:30|||||||||3
1764863380000|2025-12-04 15:49:40|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|10
1764863400000|2025-12-04 15:50:00|||||||||5
1764863420000|2025-12-04 15:50:20|||||||||1
1764863430000|2025-12-04 15:50:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|2
1764863440000|2025-12-04 15:50:40|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1764863450000|2025-12-04 15:50:50|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|9
1764863460000|2025-12-04 15:51:00|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|18
1764863470000|2025-12-04 15:51:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1764863480000|2025-12-04 15:51:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1764863510000|2025-12-04 15:51:50|||||||||1
1764863520000|2025-12-04 15:52:00|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|61
1764863530000|2025-12-04 15:52:10|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|7
1764863540000|2025-12-04 15:52:20|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|47
1764863550000|2025-12-04 15:52:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1764863560000|2025-12-04 15:52:40|18.93|18.77|18.91|18.75|18.93|18.77|18.9|18.74|0
1764863570000|2025-12-04 15:52:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1764863580000|2025-12-04 15:53:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1764863590000|2025-12-04 15:53:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1764863600000|2025-12-04 15:53:20|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|0
1764863610000|2025-12-04 15:53:30|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|2
1764863620000|2025-12-04 15:53:40|||||||||6
1764863630000|2025-12-04 15:53:50|||||||||8
1764863640000|2025-12-04 15:54:00|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|26
1764863650000|2025-12-04 15:54:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|4
1764863660000|2025-12-04 15:54:20|||||||||1
1764863670000|2025-12-04 15:54:30|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|2
1764863680000|2025-12-04 15:54:40|||||||||1
1764863690000|2025-12-04 15:54:50|||||||||1
1764863740000|2025-12-04 15:55:40|||||||||4
1764863760000|2025-12-04 15:56:00|||||||||5
1764863770000|2025-12-04 15:56:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1764863780000|2025-12-04 15:56:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|42
1764863790000|2025-12-04 15:56:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|3
1764863800000|2025-12-04 15:56:40|||||||||1
1764863820000|2025-12-04 15:57:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|4
1764863830000|2025-12-04 15:57:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1764863840000|2025-12-04 15:57:20|||||||||10
1764863850000|2025-12-04 15:57:30|||||||||4
1764863870000|2025-12-04 15:57:50|||||||||3
1764863880000|2025-12-04 15:58:00|||||||||3
1764863890000|2025-12-04 15:58:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764863900000|2025-12-04 15:58:20|||||||||2
1764863910000|2025-12-04 15:58:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1764863920000|2025-12-04 15:58:40|||||||||2
1764863930000|2025-12-04 15:58:50|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|5
1764863940000|2025-12-04 15:59:00|||||||||2
1764863950000|2025-12-04 15:59:10|||||||||3
1764863960000|2025-12-04 15:59:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|2
1764863980000|2025-12-04 15:59:40|||||||||4
1764863990000|2025-12-04 15:59:50|||||||||7
1764864000000|2025-12-04 16:00:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|34
1764864010000|2025-12-04 16:00:10|||||||||5
1764864020000|2025-12-04 16:00:20|||||||||19
1764864030000|2025-12-04 16:00:30|||||||||4
1764864040000|2025-12-04 16:00:40|||||||||6
1764864050000|2025-12-04 16:00:50|||||||||34
1764864060000|2025-12-04 16:01:00|||||||||12
1764864090000|2025-12-04 16:01:30|||||||||4
1764864110000|2025-12-04 16:01:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|19
1764864120000|2025-12-04 16:02:00|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|30
1764864130000|2025-12-04 16:02:10|||||||||45
1764864150000|2025-12-04 16:02:30|||||||||1
1764864160000|2025-12-04 16:02:40|||||||||6
1764864190000|2025-12-04 16:03:10|||||||||1
1764864200000|2025-12-04 16:03:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|159
1764864210000|2025-12-04 16:03:30|||||||||5
1764864220000|2025-12-04 16:03:40|||||||||8
1764864240000|2025-12-04 16:04:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|45
1764864250000|2025-12-04 16:04:10|18.99|18.83|19|18.84|19|18.84|18.98|18.82|15
1764864260000|2025-12-04 16:04:20|||||||||7
1764864270000|2025-12-04 16:04:30|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|21
1764864280000|2025-12-04 16:04:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|1
1764864290000|2025-12-04 16:04:50|18.99|18.83|19|18.84|19|18.84|18.98|18.82|3
1764864300000|2025-12-04 16:05:00|||||||||4
1764864310000|2025-12-04 16:05:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1764864320000|2025-12-04 16:05:20|19|18.84|19|18.84|19.02|18.86|19|18.84|46
1764864330000|2025-12-04 16:05:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1764864340000|2025-12-04 16:05:40|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|12
1764864350000|2025-12-04 16:05:50|19|18.84|19|18.84|19.02|18.86|19|18.84|5
1764864360000|2025-12-04 16:06:00|19.01|18.85|19.02|18.86|19.02|18.86|19|18.84|11
1764864370000|2025-12-04 16:06:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|13
1764864380000|2025-12-04 16:06:20|||||||||8
1764864390000|2025-12-04 16:06:30|||||||||77
1764864410000|2025-12-04 16:06:50|||||||||3
1764864420000|2025-12-04 16:07:00|||||||||1
1764864430000|2025-12-04 16:07:10|||||||||1
1764864440000|2025-12-04 16:07:20|||||||||6
1764864450000|2025-12-04 16:07:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1764864460000|2025-12-04 16:07:40|||||||||1
1764864470000|2025-12-04 16:07:50|||||||||6
1764864480000|2025-12-04 16:08:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|18
1764864490000|2025-12-04 16:08:10|19|18.84|19|18.84|19|18.84|19|18.84|54
1764864500000|2025-12-04 16:08:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|16
1764864510000|2025-12-04 16:08:30|18.99|18.83|19|18.84|19|18.84|18.98|18.82|2
1764864520000|2025-12-04 16:08:40|||||||||5
1764864540000|2025-12-04 16:09:00|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|1
1764864550000|2025-12-04 16:09:10|||||||||5
1764864560000|2025-12-04 16:09:20|||||||||1
1764864570000|2025-12-04 16:09:30|||||||||2
1764864580000|2025-12-04 16:09:40|||||||||1
1764864600000|2025-12-04 16:10:00|||||||||24
1764864610000|2025-12-04 16:10:10|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|15
1764864620000|2025-12-04 16:10:20|||||||||1
1764864630000|2025-12-04 16:10:30|||||||||5
1764864640000|2025-12-04 16:10:40|||||||||1
1764864650000|2025-12-04 16:10:50|||||||||1
1764864660000|2025-12-04 16:11:00|||||||||1
1764864670000|2025-12-04 16:11:10|19|18.84|19|18.84|19|18.84|18.98|18.82|21
1764864680000|2025-12-04 16:11:20|||||||||1
1764864690000|2025-12-04 16:11:30|||||||||14
1764864700000|2025-12-04 16:11:40|||||||||1
1764864720000|2025-12-04 16:12:00|||||||||9
1764864740000|2025-12-04 16:12:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1764864750000|2025-12-04 16:12:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|1
1764864760000|2025-12-04 16:12:40|||||||||6
1764864770000|2025-12-04 16:12:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1764864780000|2025-12-04 16:13:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1764864790000|2025-12-04 16:13:10|||||||||3
1764864810000|2025-12-04 16:13:30|||||||||4
1764864820000|2025-12-04 16:13:40|||||||||3
1764864830000|2025-12-04 16:13:50|||||||||1
1764864850000|2025-12-04 16:14:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|68
1764864860000|2025-12-04 16:14:20|||||||||1
1764864870000|2025-12-04 16:14:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1764864880000|2025-12-04 16:14:40|||||||||1
1764864890000|2025-12-04 16:14:50|||||||||1
1764864910000|2025-12-04 16:15:10|||||||||5
1764864930000|2025-12-04 16:15:30|||||||||4
1764864990000|2025-12-04 16:16:30|||||||||6
1764865010000|2025-12-04 16:16:50|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|44
1764865020000|2025-12-04 16:17:00|||||||||3
1764865060000|2025-12-04 16:17:40|||||||||2
1764865070000|2025-12-04 16:17:50|||||||||11
1764865080000|2025-12-04 16:18:00|||||||||8
1764865090000|2025-12-04 16:18:10|||||||||1
1764865100000|2025-12-04 16:18:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1764865110000|2025-12-04 16:18:30|||||||||50
1764865120000|2025-12-04 16:18:40|||||||||2
1764865130000|2025-12-04 16:18:50|||||||||5
1764865140000|2025-12-04 16:19:00|||||||||2
1764865150000|2025-12-04 16:19:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|116
1764865160000|2025-12-04 16:19:20|||||||||6
1764865180000|2025-12-04 16:19:40|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|95
1764865210000|2025-12-04 16:20:10|||||||||4
1764865220000|2025-12-04 16:20:20|||||||||8
1764865230000|2025-12-04 16:20:30|||||||||3
1764865250000|2025-12-04 16:20:50|||||||||2
1764865270000|2025-12-04 16:21:10|||||||||1
1764865280000|2025-12-04 16:21:20|||||||||53
1764865350000|2025-12-04 16:22:30|||||||||4
1764865390000|2025-12-04 16:23:10|||||||||9
1764865460000|2025-12-04 16:24:20|||||||||1
1764865480000|2025-12-04 16:24:40|||||||||1
1764865490000|2025-12-04 16:24:50|||||||||1
1764865500000|2025-12-04 16:25:00|||||||||2
1764865510000|2025-12-04 16:25:10|||||||||1
1764865520000|2025-12-04 16:25:20|||||||||2
1764865530000|2025-12-04 16:25:30|||||||||11
1764865540000|2025-12-04 16:25:40|||||||||1
1764865550000|2025-12-04 16:25:50|||||||||40
1764865560000|2025-12-04 16:26:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|27
1764865570000|2025-12-04 16:26:10|||||||||18
1764865580000|2025-12-04 16:26:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|1
1764865600000|2025-12-04 16:26:40|||||||||1
1764865610000|2025-12-04 16:26:50|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|0
1764865630000|2025-12-04 16:27:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1764865650000|2025-12-04 16:27:30|||||||||2
1764865660000|2025-12-04 16:27:40|||||||||3
1764865690000|2025-12-04 16:28:10|||||||||1
1764865710000|2025-12-04 16:28:30|||||||||35
1764865720000|2025-12-04 16:28:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|40
1764865740000|2025-12-04 16:29:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|4
1764865750000|2025-12-04 16:29:10|||||||||1
1764865770000|2025-12-04 16:29:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1764865780000|2025-12-04 16:29:40|||||||||47
1764865790000|2025-12-04 16:29:50|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|28
1764865810000|2025-12-04 16:30:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1764865830000|2025-12-04 16:30:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1764865840000|2025-12-04 16:30:40|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1764865850000|2025-12-04 16:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764865890000|2025-12-04 16:31:30|||||||||1
1764865910000|2025-12-04 16:31:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1764865930000|2025-12-04 16:32:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|47
1764865940000|2025-12-04 16:32:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|33
1764865970000|2025-12-04 16:32:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|55
1764865980000|2025-12-04 16:33:00|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|13
1764865990000|2025-12-04 16:33:10|||||||||13
1764866010000|2025-12-04 16:33:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|34
1764866030000|2025-12-04 16:33:50|||||||||3
1764866040000|2025-12-04 16:34:00|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|6
1764866070000|2025-12-04 16:34:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|7
1764866080000|2025-12-04 16:34:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|9
1764866090000|2025-12-04 16:34:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|18
1764866100000|2025-12-04 16:35:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|8
1764866120000|2025-12-04 16:35:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1764866150000|2025-12-04 16:35:50|||||||||1
1764866160000|2025-12-04 16:36:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1764866180000|2025-12-04 16:36:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|105
1764866210000|2025-12-04 16:36:50|||||||||6
1764866230000|2025-12-04 16:37:10|||||||||1
1764866290000|2025-12-04 16:38:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|25
1764866300000|2025-12-04 16:38:20|||||||||3
1764866310000|2025-12-04 16:38:30|||||||||15
1764866340000|2025-12-04 16:39:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1764866350000|2025-12-04 16:39:10|||||||||1
1764866360000|2025-12-04 16:39:20|||||||||11
1764866380000|2025-12-04 16:39:40|||||||||7
1764866390000|2025-12-04 16:39:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|16
1764866400000|2025-12-04 16:40:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1764866460000|2025-12-04 16:41:00|||||||||1
1764866470000|2025-12-04 16:41:10|||||||||5
1764866480000|2025-12-04 16:41:20|||||||||4
1764866490000|2025-12-04 16:41:30|||||||||1
1764866510000|2025-12-04 16:41:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|59
1764866520000|2025-12-04 16:42:00|18.93|18.77|18.94|18.78|18.95|18.79|18.93|18.77|29
1764866530000|2025-12-04 16:42:10|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|8
1764866540000|2025-12-04 16:42:20|||||||||12
1764866550000|2025-12-04 16:42:30|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|223
1764866560000|2025-12-04 16:42:40|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|16
1764866570000|2025-12-04 16:42:50|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|22
1764866580000|2025-12-04 16:43:00|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|17
1764866590000|2025-12-04 16:43:10|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|25
1764866600000|2025-12-04 16:43:20|||||||||5
1764866610000|2025-12-04 16:43:30|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|11
1764866640000|2025-12-04 16:44:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1764866650000|2025-12-04 16:44:10|||||||||2
1764866670000|2025-12-04 16:44:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1764866680000|2025-12-04 16:44:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|12
1764866690000|2025-12-04 16:44:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1764866700000|2025-12-04 16:45:00|||||||||1
1764866710000|2025-12-04 16:45:10|||||||||2
1764866720000|2025-12-04 16:45:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|0
1764866740000|2025-12-04 16:45:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1764866750000|2025-12-04 16:45:50|||||||||27
1764866760000|2025-12-04 16:46:00|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|42
1764866780000|2025-12-04 16:46:20|||||||||2
1764866830000|2025-12-04 16:47:10|||||||||5
1764866850000|2025-12-04 16:47:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|48
1764866870000|2025-12-04 16:47:50|||||||||3
1764866940000|2025-12-04 16:49:00|||||||||19
1764866950000|2025-12-04 16:49:10|||||||||5
1764866960000|2025-12-04 16:49:20|||||||||1
1764867000000|2025-12-04 16:50:00|||||||||1
1764867010000|2025-12-04 16:50:10|||||||||3
1764867020000|2025-12-04 16:50:20|||||||||5
1764867030000|2025-12-04 16:50:30|||||||||5
1764867040000|2025-12-04 16:50:40|||||||||1
1764867060000|2025-12-04 16:51:00|||||||||1
1764867080000|2025-12-04 16:51:20|||||||||3
1764867110000|2025-12-04 16:51:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1764867130000|2025-12-04 16:52:10|||||||||1
1764867140000|2025-12-04 16:52:20|||||||||4
1764867150000|2025-12-04 16:52:30|||||||||4
1764867160000|2025-12-04 16:52:40|||||||||1
1764867180000|2025-12-04 16:53:00|||||||||1
1764867240000|2025-12-04 16:54:00|||||||||33
1764867250000|2025-12-04 16:54:10|||||||||2
1764867260000|2025-12-04 16:54:20|||||||||10
1764867270000|2025-12-04 16:54:30|||||||||1
1764867290000|2025-12-04 16:54:50|||||||||2
1764867300000|2025-12-04 16:55:00|||||||||2
1764867320000|2025-12-04 16:55:20|||||||||4
1764867350000|2025-12-04 16:55:50|||||||||55
1764867360000|2025-12-04 16:56:00|||||||||3
1764867370000|2025-12-04 16:56:10|||||||||7
1764867390000|2025-12-04 16:56:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1764867400000|2025-12-04 16:56:40|||||||||10
1764867410000|2025-12-04 16:56:50|||||||||1
1764867420000|2025-12-04 16:57:00|||||||||6
1764867430000|2025-12-04 16:57:10|||||||||11
1764867450000|2025-12-04 16:57:30|||||||||2
1764867460000|2025-12-04 16:57:40|||||||||11
1764867470000|2025-12-04 16:57:50|||||||||10
1764867500000|2025-12-04 16:58:20|||||||||2
1764867510000|2025-12-04 16:58:30|||||||||1
1764867530000|2025-12-04 16:58:50|||||||||28
1764867570000|2025-12-04 16:59:30|||||||||3
1764867580000|2025-12-04 16:59:40|||||||||1
1764867590000|2025-12-04 16:59:50|||||||||11
1764867600000|2025-12-04 17:00:00|||||||||4
1764867610000|2025-12-04 17:00:10|||||||||14
1764867640000|2025-12-04 17:00:40|||||||||37
1764867650000|2025-12-04 17:00:50|||||||||31
1764867660000|2025-12-04 17:01:00|||||||||1
1764867670000|2025-12-04 17:01:10|||||||||5
1764867690000|2025-12-04 17:01:30|||||||||8
1764867700000|2025-12-04 17:01:40|||||||||2
1764867710000|2025-12-04 17:01:50|||||||||3
1764867720000|2025-12-04 17:02:00|||||||||1
1764867730000|2025-12-04 17:02:10|||||||||6
1764867740000|2025-12-04 17:02:20|||||||||2
1764867750000|2025-12-04 17:02:30|||||||||3
1764867770000|2025-12-04 17:02:50|||||||||3
1764867780000|2025-12-04 17:03:00|||||||||1
1764867790000|2025-12-04 17:03:10|||||||||6
1764867800000|2025-12-04 17:03:20|||||||||1
1764867810000|2025-12-04 17:03:30|||||||||1
1764867820000|2025-12-04 17:03:40|||||||||2
1764867830000|2025-12-04 17:03:50|||||||||11
1764867840000|2025-12-04 17:04:00|||||||||2
1764867850000|2025-12-04 17:04:10|||||||||1
1764867860000|2025-12-04 17:04:20|||||||||1
1764867870000|2025-12-04 17:04:30|||||||||3
1764867880000|2025-12-04 17:04:40|||||||||1
1764867900000|2025-12-04 17:05:00|||||||||5
1764867920000|2025-12-04 17:05:20|||||||||20
1764867930000|2025-12-04 17:05:30|||||||||11
1764867950000|2025-12-04 17:05:50|||||||||1
1764867960000|2025-12-04 17:06:00|||||||||3
1764867980000|2025-12-04 17:06:20|||||||||4
1764867990000|2025-12-04 17:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|55
1764868000000|2025-12-04 17:06:40|||||||||1
1764868040000|2025-12-04 17:07:20|||||||||1
1764868050000|2025-12-04 17:07:30|||||||||4
1764868070000|2025-12-04 17:07:50|||||||||2
1764868110000|2025-12-04 17:08:30|||||||||24
1764868130000|2025-12-04 17:08:50|||||||||6
1764868140000|2025-12-04 17:09:00|||||||||6
1764868150000|2025-12-04 17:09:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|159
1764868160000|2025-12-04 17:09:20|||||||||20
1764868170000|2025-12-04 17:09:30|||||||||5
1764868180000|2025-12-04 17:09:40|||||||||10
1764868190000|2025-12-04 17:09:50|||||||||11
1764868200000|2025-12-04 17:10:00|||||||||23
1764868220000|2025-12-04 17:10:20|||||||||21
1764868230000|2025-12-04 17:10:30|||||||||1
1764868250000|2025-12-04 17:10:50|||||||||1
1764868260000|2025-12-04 17:11:00|||||||||2
1764868270000|2025-12-04 17:11:10|||||||||11
1764868280000|2025-12-04 17:11:20|||||||||4
1764868320000|2025-12-04 17:12:00|||||||||36
1764868360000|2025-12-04 17:12:40|||||||||1
1764868380000|2025-12-04 17:13:00|||||||||2
1764868400000|2025-12-04 17:13:20|||||||||16
1764868420000|2025-12-04 17:13:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|45
1764868430000|2025-12-04 17:13:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1764868440000|2025-12-04 17:14:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|26
1764868470000|2025-12-04 17:14:30|||||||||40
1764868480000|2025-12-04 17:14:40|||||||||4
1764868490000|2025-12-04 17:14:50|||||||||2
1764868500000|2025-12-04 17:15:00|||||||||2
1764868510000|2025-12-04 17:15:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1764868520000|2025-12-04 17:15:20|||||||||4
1764868530000|2025-12-04 17:15:30|||||||||1
1764868540000|2025-12-04 17:15:40|||||||||4
1764868550000|2025-12-04 17:15:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|88
1764868560000|2025-12-04 17:16:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|78
1764868570000|2025-12-04 17:16:10|||||||||1
1764868580000|2025-12-04 17:16:20|||||||||10
1764868600000|2025-12-04 17:16:40|||||||||1
1764868610000|2025-12-04 17:16:50|||||||||1
1764868650000|2025-12-04 17:17:30|18.78|18.62|18.8|18.64|18.83|18.67|18.78|18.62|92
1764868660000|2025-12-04 17:17:40|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|9
1764868670000|2025-12-04 17:17:50|||||||||3
1764868710000|2025-12-04 17:18:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|39
1764868720000|2025-12-04 17:18:40|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|26
1764868740000|2025-12-04 17:19:00|||||||||8
1764868810000|2025-12-04 17:20:10|||||||||2
1764868820000|2025-12-04 17:20:20|||||||||4
1764868850000|2025-12-04 17:20:50|||||||||1
1764868860000|2025-12-04 17:21:00|||||||||9
1764868870000|2025-12-04 17:21:10|||||||||1
1764868880000|2025-12-04 17:21:20|||||||||4
1764868900000|2025-12-04 17:21:40|||||||||1
1764868910000|2025-12-04 17:21:50|||||||||5
1764868920000|2025-12-04 17:22:00|||||||||1
1764868950000|2025-12-04 17:22:30|||||||||3
1764868970000|2025-12-04 17:22:50|||||||||3
1764869000000|2025-12-04 17:23:20|||||||||4
1764869030000|2025-12-04 17:23:50|||||||||20
1764869040000|2025-12-04 17:24:00|||||||||22
1764869050000|2025-12-04 17:24:10|||||||||7
1764869060000|2025-12-04 17:24:20|||||||||1
1764869070000|2025-12-04 17:24:30|||||||||62
1764869080000|2025-12-04 17:24:40|||||||||1
1764869110000|2025-12-04 17:25:10|||||||||9
1764869130000|2025-12-04 17:25:30|||||||||3
1764869140000|2025-12-04 17:25:40|||||||||2
1764869160000|2025-12-04 17:26:00|||||||||4
1764869170000|2025-12-04 17:26:10|||||||||1
1764869180000|2025-12-04 17:26:20|||||||||1
1764869230000|2025-12-04 17:27:10|||||||||3
1764869290000|2025-12-04 17:28:10|||||||||23
1764869300000|2025-12-04 17:28:20|||||||||9
1764869310000|2025-12-04 17:28:30|||||||||1
1764869350000|2025-12-04 17:29:10|||||||||12
1764869360000|2025-12-04 17:29:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|29
1764869370000|2025-12-04 17:29:30|||||||||15
1764869380000|2025-12-04 17:29:40|||||||||8
1764869390000|2025-12-04 17:29:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|33
1764869400000|2025-12-04 17:30:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1764869410000|2025-12-04 17:30:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|8
1764869420000|2025-12-04 17:30:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|14
1764869430000|2025-12-04 17:30:30|||||||||1
1764869440000|2025-12-04 17:30:40|||||||||4
1764869450000|2025-12-04 17:30:50|||||||||14
1764869460000|2025-12-04 17:31:00|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|70
1764869470000|2025-12-04 17:31:10|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|10
1764869480000|2025-12-04 17:31:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|14
1764869490000|2025-12-04 17:31:30|||||||||2
1764869500000|2025-12-04 17:31:40|||||||||10
1764869510000|2025-12-04 17:31:50|||||||||2
1764869520000|2025-12-04 17:32:00|||||||||2
1764869530000|2025-12-04 17:32:10|||||||||25
1764869550000|2025-12-04 17:32:30|||||||||2
1764869560000|2025-12-04 17:32:40|||||||||1
1764869570000|2025-12-04 17:32:50|||||||||21
1764869580000|2025-12-04 17:33:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|39
1764869590000|2025-12-04 17:33:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|5
1764869600000|2025-12-04 17:33:20|18.8|18.64|18.79|18.63|18.8|18.64|18.78|18.62|55
1764869610000|2025-12-04 17:33:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|31
1764869620000|2025-12-04 17:33:40|||||||||2
1764869630000|2025-12-04 17:33:50|||||||||2
1764869640000|2025-12-04 17:34:00|||||||||11
1764869650000|2025-12-04 17:34:10|||||||||3
1764869670000|2025-12-04 17:34:30|||||||||2
1764869680000|2025-12-04 17:34:40|||||||||45
1764869690000|2025-12-04 17:34:50|||||||||2
1764869700000|2025-12-04 17:35:00|||||||||5
1764869730000|2025-12-04 17:35:30|||||||||1
1764869750000|2025-12-04 17:35:50|||||||||19
1764869760000|2025-12-04 17:36:00|||||||||14
1764869770000|2025-12-04 17:36:10|||||||||2
1764869790000|2025-12-04 17:36:30|||||||||23
1764869810000|2025-12-04 17:36:50|||||||||2
1764869820000|2025-12-04 17:37:00|||||||||1
1764869830000|2025-12-04 17:37:10|||||||||2
1764869840000|2025-12-04 17:37:20|||||||||2
1764869850000|2025-12-04 17:37:30|||||||||3
1764869880000|2025-12-04 17:38:00|||||||||1
1764869900000|2025-12-04 17:38:20|||||||||1
1764869910000|2025-12-04 17:38:30|||||||||2
1764869920000|2025-12-04 17:38:40|||||||||1
1764869930000|2025-12-04 17:38:50|||||||||66
1764869940000|2025-12-04 17:39:00|||||||||6
1764869950000|2025-12-04 17:39:10|||||||||31
1764869970000|2025-12-04 17:39:30|||||||||2
1764870000000|2025-12-04 17:40:00|||||||||13
1764870010000|2025-12-04 17:40:10|||||||||1
1764870030000|2025-12-04 17:40:30|||||||||24
1764870040000|2025-12-04 17:40:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|24
1764870050000|2025-12-04 17:40:50|||||||||1
1764870060000|2025-12-04 17:41:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1764870070000|2025-12-04 17:41:10|||||||||1
1764870080000|2025-12-04 17:41:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1764870090000|2025-12-04 17:41:30|||||||||1
1764870100000|2025-12-04 17:41:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|33
1764870120000|2025-12-04 17:42:00|||||||||1
1764870130000|2025-12-04 17:42:10|||||||||8
1764870140000|2025-12-04 17:42:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1764870150000|2025-12-04 17:42:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1764870160000|2025-12-04 17:42:40|||||||||2
1764870180000|2025-12-04 17:43:00|||||||||1
1764870190000|2025-12-04 17:43:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|26
1764870200000|2025-12-04 17:43:20|||||||||1
1764870210000|2025-12-04 17:43:30|||||||||1
1764870240000|2025-12-04 17:44:00|18.79|18.63|18.78|18.62|18.8|18.64|18.78|18.62|16
1764870250000|2025-12-04 17:44:10|||||||||5
1764870260000|2025-12-04 17:44:20|||||||||10
1764870270000|2025-12-04 17:44:30|||||||||1
1764870290000|2025-12-04 17:44:50|||||||||1
1764870300000|2025-12-04 17:45:00|||||||||10
1764870320000|2025-12-04 17:45:20|||||||||1
1764870330000|2025-12-04 17:45:30|||||||||1
1764870350000|2025-12-04 17:45:50|||||||||7
1764870360000|2025-12-04 17:46:00|||||||||1
1764870370000|2025-12-04 17:46:10|||||||||63
1764870380000|2025-12-04 17:46:20|||||||||1
1764870390000|2025-12-04 17:46:30|||||||||4
1764870400000|2025-12-04 17:46:40|||||||||4
1764870420000|2025-12-04 17:47:00|||||||||6
1764870430000|2025-12-04 17:47:10|||||||||23
1764870440000|2025-12-04 17:47:20|||||||||2
1764870450000|2025-12-04 17:47:30|||||||||2
1764870480000|2025-12-04 17:48:00|||||||||2
1764870490000|2025-12-04 17:48:10|||||||||1
1764870510000|2025-12-04 17:48:30|||||||||6
1764870530000|2025-12-04 17:48:50|||||||||1
1764870540000|2025-12-04 17:49:00|||||||||11
1764870550000|2025-12-04 17:49:10|||||||||5
1764870560000|2025-12-04 17:49:20|||||||||2
1764870570000|2025-12-04 17:49:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1764870580000|2025-12-04 17:49:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|39
1764870590000|2025-12-04 17:49:50|||||||||10
1764870600000|2025-12-04 17:50:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|90
1764870610000|2025-12-04 17:50:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|9
1764870620000|2025-12-04 17:50:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|53
1764870640000|2025-12-04 17:50:40|||||||||1
1764870650000|2025-12-04 17:50:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|23
1764870660000|2025-12-04 17:51:00|||||||||32
1764870670000|2025-12-04 17:51:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1764870680000|2025-12-04 17:51:20|||||||||1
1764870700000|2025-12-04 17:51:40|||||||||13
1764870710000|2025-12-04 17:51:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1764870720000|2025-12-04 17:52:00|||||||||3
1764870730000|2025-12-04 17:52:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|22
1764870740000|2025-12-04 17:52:20|||||||||27
1764870760000|2025-12-04 17:52:40|||||||||1
1764870790000|2025-12-04 17:53:10|||||||||1
1764870820000|2025-12-04 17:53:40|||||||||1
1764870840000|2025-12-04 17:54:00|||||||||1
1764870850000|2025-12-04 17:54:10|||||||||1
1764870880000|2025-12-04 17:54:40|||||||||1
1764870890000|2025-12-04 17:54:50|||||||||13
1764870910000|2025-12-04 17:55:10|||||||||1
1764870930000|2025-12-04 17:55:30|||||||||1
1764870940000|2025-12-04 17:55:40|||||||||1
1764870960000|2025-12-04 17:56:00|||||||||2
1764870970000|2025-12-04 17:56:10|||||||||2
1764870980000|2025-12-04 17:56:20|||||||||4
1764870990000|2025-12-04 17:56:30|||||||||16
1764871000000|2025-12-04 17:56:40|||||||||1
1764871010000|2025-12-04 17:56:50|||||||||1
1764871020000|2025-12-04 17:57:00|||||||||2
1764871030000|2025-12-04 17:57:10|||||||||1
1764871060000|2025-12-04 17:57:40|||||||||1
1764871080000|2025-12-04 17:58:00|||||||||15
1764871090000|2025-12-04 17:58:10|||||||||9
1764871100000|2025-12-04 17:58:20|||||||||16
1764871120000|2025-12-04 17:58:40|||||||||15
1764871140000|2025-12-04 17:59:00|||||||||3
1764871150000|2025-12-04 17:59:10|||||||||2
1764871170000|2025-12-04 17:59:30|||||||||26
1764871180000|2025-12-04 17:59:40|||||||||3
1764871190000|2025-12-04 17:59:50|||||||||3
1764871210000|2025-12-04 18:00:10|||||||||20
1764871250000|2025-12-04 18:00:50|||||||||7
1764871320000|2025-12-04 18:02:00|||||||||30
1764871330000|2025-12-04 18:02:10|||||||||1
1764871350000|2025-12-04 18:02:30|||||||||13
1764871360000|2025-12-04 18:02:40|||||||||7
1764871380000|2025-12-04 18:03:00|||||||||35
1764871410000|2025-12-04 18:03:30|||||||||1
1764871420000|2025-12-04 18:03:40|||||||||5
1764871430000|2025-12-04 18:03:50|||||||||12
1764871440000|2025-12-04 18:04:00|||||||||10
1764871450000|2025-12-04 18:04:10|||||||||2
1764871480000|2025-12-04 18:04:40|||||||||1
1764871490000|2025-12-04 18:04:50|||||||||1
1764871500000|2025-12-04 18:05:00|||||||||26
1764871510000|2025-12-04 18:05:10|||||||||1
1764871530000|2025-12-04 18:05:30|||||||||15
1764871540000|2025-12-04 18:05:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|86
1764871550000|2025-12-04 18:05:50|||||||||8
1764871560000|2025-12-04 18:06:00|||||||||3
1764871570000|2025-12-04 18:06:10|||||||||2
1764871580000|2025-12-04 18:06:20|||||||||3
1764871590000|2025-12-04 18:06:30|||||||||50
1764871600000|2025-12-04 18:06:40|||||||||1
1764871610000|2025-12-04 18:06:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1764871620000|2025-12-04 18:07:00|||||||||18
1764871630000|2025-12-04 18:07:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|45
1764871640000|2025-12-04 18:07:20|||||||||2
1764871650000|2025-12-04 18:07:30|||||||||4
1764871680000|2025-12-04 18:08:00|||||||||10
1764871690000|2025-12-04 18:08:10|||||||||10
1764871730000|2025-12-04 18:08:50|||||||||12
1764871770000|2025-12-04 18:09:30|||||||||27
1764871790000|2025-12-04 18:09:50|||||||||1
1764871800000|2025-12-04 18:10:00|||||||||1
1764871810000|2025-12-04 18:10:10|||||||||11
1764871820000|2025-12-04 18:10:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|225
1764871830000|2025-12-04 18:10:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|29
1764871860000|2025-12-04 18:11:00|||||||||49
1764871870000|2025-12-04 18:11:10|||||||||5
1764871880000|2025-12-04 18:11:20|||||||||1
1764871950000|2025-12-04 18:12:30|||||||||4
1764871960000|2025-12-04 18:12:40|||||||||7
1764871980000|2025-12-04 18:13:00|||||||||2
1764871990000|2025-12-04 18:13:10|||||||||1
1764872000000|2025-12-04 18:13:20|||||||||25
1764872010000|2025-12-04 18:13:30|||||||||1
1764872030000|2025-12-04 18:13:50|||||||||10
1764872050000|2025-12-04 18:14:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1764872070000|2025-12-04 18:14:30|||||||||3
1764872110000|2025-12-04 18:15:10|||||||||14
1764872140000|2025-12-04 18:15:40|||||||||2
1764872150000|2025-12-04 18:15:50|||||||||6
1764872160000|2025-12-04 18:16:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|24
1764872170000|2025-12-04 18:16:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|14
1764872180000|2025-12-04 18:16:20|||||||||1
1764872190000|2025-12-04 18:16:30|||||||||11
1764872210000|2025-12-04 18:16:50|||||||||2
1764872250000|2025-12-04 18:17:30|||||||||2
1764872260000|2025-12-04 18:17:40|||||||||1
1764872270000|2025-12-04 18:17:50|||||||||1
1764872290000|2025-12-04 18:18:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1764872300000|2025-12-04 18:18:20|||||||||2
1764872330000|2025-12-04 18:18:50|||||||||2
1764872380000|2025-12-04 18:19:40|||||||||5
1764872410000|2025-12-04 18:20:10|||||||||14
1764872430000|2025-12-04 18:20:30|||||||||3
1764872440000|2025-12-04 18:20:40|||||||||21
1764872450000|2025-12-04 18:20:50|||||||||1
1764872460000|2025-12-04 18:21:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1764872480000|2025-12-04 18:21:20|||||||||3
1764872490000|2025-12-04 18:21:30|||||||||33
1764872510000|2025-12-04 18:21:50|||||||||1
1764872520000|2025-12-04 18:22:00|||||||||8
1764872530000|2025-12-04 18:22:10|||||||||18
1764872540000|2025-12-04 18:22:20|||||||||11
1764872550000|2025-12-04 18:22:30|||||||||2
1764872580000|2025-12-04 18:23:00|||||||||1
1764872600000|2025-12-04 18:23:20|||||||||1
1764872610000|2025-12-04 18:23:30|||||||||2
1764872670000|2025-12-04 18:24:30|||||||||1
1764872690000|2025-12-04 18:24:50|||||||||1
1764872710000|2025-12-04 18:25:10|||||||||9
1764872730000|2025-12-04 18:25:30|||||||||25
1764872760000|2025-12-04 18:26:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|3
1764872780000|2025-12-04 18:26:20|||||||||1
1764872800000|2025-12-04 18:26:40|||||||||8
1764872810000|2025-12-04 18:26:50|||||||||3
1764872840000|2025-12-04 18:27:20|||||||||2
1764872870000|2025-12-04 18:27:50|||||||||1
1764872880000|2025-12-04 18:28:00|||||||||12
1764872890000|2025-12-04 18:28:10|||||||||27
1764872900000|2025-12-04 18:28:20|||||||||5
1764872910000|2025-12-04 18:28:30|||||||||10
1764872960000|2025-12-04 18:29:20|||||||||1
1764872970000|2025-12-04 18:29:30|||||||||6
1764872980000|2025-12-04 18:29:40|||||||||2
1764872990000|2025-12-04 18:29:50|||||||||6
1764873000000|2025-12-04 18:30:00|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|84
1764873010000|2025-12-04 18:30:10|||||||||5
1764873020000|2025-12-04 18:30:20|||||||||13
1764873030000|2025-12-04 18:30:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|19
1764873040000|2025-12-04 18:30:40|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|25
1764873050000|2025-12-04 18:30:50|||||||||3
1764873080000|2025-12-04 18:31:20|||||||||2
1764873110000|2025-12-04 18:31:50|||||||||1
1764873130000|2025-12-04 18:32:10|||||||||4
1764873150000|2025-12-04 18:32:30|||||||||2
1764873160000|2025-12-04 18:32:40|||||||||2
1764873170000|2025-12-04 18:32:50|||||||||1
1764873200000|2025-12-04 18:33:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1764873230000|2025-12-04 18:33:50|||||||||6
1764873240000|2025-12-04 18:34:00|||||||||53
1764873250000|2025-12-04 18:34:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|25
1764873260000|2025-12-04 18:34:20|||||||||3
1764873300000|2025-12-04 18:35:00|||||||||1
1764873310000|2025-12-04 18:35:10|||||||||4
1764873320000|2025-12-04 18:35:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1764873330000|2025-12-04 18:35:30|||||||||14
1764873340000|2025-12-04 18:35:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1764873380000|2025-12-04 18:36:20|||||||||2
1764873410000|2025-12-04 18:36:50|||||||||1
1764873440000|2025-12-04 18:37:20|||||||||8
1764873450000|2025-12-04 18:37:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|21
1764873460000|2025-12-04 18:37:40|||||||||2
1764873480000|2025-12-04 18:38:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1764873500000|2025-12-04 18:38:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1764873520000|2025-12-04 18:38:40|||||||||4
1764873540000|2025-12-04 18:39:00|||||||||16
1764873560000|2025-12-04 18:39:20|||||||||1
1764873570000|2025-12-04 18:39:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1764873580000|2025-12-04 18:39:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1764873590000|2025-12-04 18:39:50|||||||||22
1764873600000|2025-12-04 18:40:00|||||||||2
1764873610000|2025-12-04 18:40:10|||||||||26
1764873620000|2025-12-04 18:40:20|||||||||3
1764873630000|2025-12-04 18:40:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1764873640000|2025-12-04 18:40:40|||||||||10
1764873660000|2025-12-04 18:41:00|||||||||6
1764873670000|2025-12-04 18:41:10|||||||||1
1764873680000|2025-12-04 18:41:20|||||||||23
1764873700000|2025-12-04 18:41:40|||||||||1
1764873720000|2025-12-04 18:42:00|||||||||1
1764873730000|2025-12-04 18:42:10|||||||||3
1764873750000|2025-12-04 18:42:30|||||||||4
1764873770000|2025-12-04 18:42:50|||||||||1
1764873780000|2025-12-04 18:43:00|||||||||5
1764873790000|2025-12-04 18:43:10|||||||||5
1764873810000|2025-12-04 18:43:30|||||||||4
1764873820000|2025-12-04 18:43:40|||||||||1
1764873830000|2025-12-04 18:43:50|||||||||2
1764873850000|2025-12-04 18:44:10|||||||||3
1764873860000|2025-12-04 18:44:20|||||||||13
1764873890000|2025-12-04 18:44:50|||||||||9
1764873900000|2025-12-04 18:45:00|||||||||2
1764873910000|2025-12-04 18:45:10|||||||||1
1764873930000|2025-12-04 18:45:30|||||||||1
1764873940000|2025-12-04 18:45:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|32
1764873950000|2025-12-04 18:45:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|15
1764873960000|2025-12-04 18:46:00|18.81|18.65|18.82|18.66|18.83|18.67|18.81|18.65|11
1764873970000|2025-12-04 18:46:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|8
1764873980000|2025-12-04 18:46:20|||||||||13
1764873990000|2025-12-04 18:46:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|5
1764874000000|2025-12-04 18:46:40|||||||||1
1764874020000|2025-12-04 18:47:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|2
1764874030000|2025-12-04 18:47:10|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|18
1764874040000|2025-12-04 18:47:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|3
1764874050000|2025-12-04 18:47:30|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1764874060000|2025-12-04 18:47:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1764874070000|2025-12-04 18:47:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|13
1764874080000|2025-12-04 18:48:00|||||||||4
1764874090000|2025-12-04 18:48:10|||||||||2
1764874100000|2025-12-04 18:48:20|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|4
1764874110000|2025-12-04 18:48:30|||||||||3
1764874120000|2025-12-04 18:48:40|||||||||3
1764874130000|2025-12-04 18:48:50|||||||||13
1764874140000|2025-12-04 18:49:00|||||||||1
1764874160000|2025-12-04 18:49:20|||||||||20
1764874190000|2025-12-04 18:49:50|||||||||8
1764874200000|2025-12-04 18:50:00|||||||||5
1764874210000|2025-12-04 18:50:10|||||||||4
1764874220000|2025-12-04 18:50:20|||||||||1
1764874260000|2025-12-04 18:51:00|||||||||1
1764874270000|2025-12-04 18:51:10|||||||||9
1764874310000|2025-12-04 18:51:50|||||||||1
1764874320000|2025-12-04 18:52:00|||||||||12
1764874340000|2025-12-04 18:52:20|||||||||22
1764874370000|2025-12-04 18:52:50|||||||||2
1764874400000|2025-12-04 18:53:20|||||||||2
1764874410000|2025-12-04 18:53:30|||||||||1
1764874430000|2025-12-04 18:53:50|||||||||7
1764874440000|2025-12-04 18:54:00|||||||||20
1764874460000|2025-12-04 18:54:20|||||||||1
1764874480000|2025-12-04 18:54:40|||||||||1
1764874490000|2025-12-04 18:54:50|||||||||6
1764874550000|2025-12-04 18:55:50|||||||||13
1764874560000|2025-12-04 18:56:00|||||||||7
1764874570000|2025-12-04 18:56:10|||||||||6
1764874580000|2025-12-04 18:56:20|||||||||2
1764874590000|2025-12-04 18:56:30|||||||||1
1764874600000|2025-12-04 18:56:40|||||||||5
1764874620000|2025-12-04 18:57:00|||||||||15
1764874630000|2025-12-04 18:57:10|||||||||6
1764874660000|2025-12-04 18:57:40|||||||||2
1764874670000|2025-12-04 18:57:50|||||||||3
1764874710000|2025-12-04 18:58:30|||||||||2
1764874740000|2025-12-04 18:59:00|||||||||8
1764874780000|2025-12-04 18:59:40|||||||||1
1764874790000|2025-12-04 18:59:50|||||||||4
1764874800000|2025-12-04 19:00:00|||||||||1
1764874810000|2025-12-04 19:00:10|||||||||13
1764874820000|2025-12-04 19:00:20|||||||||14
1764874830000|2025-12-04 19:00:30|||||||||14
1764874850000|2025-12-04 19:00:50|||||||||1
1764874870000|2025-12-04 19:01:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1764874880000|2025-12-04 19:01:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1764874890000|2025-12-04 19:01:30|||||||||4
1764874900000|2025-12-04 19:01:40|||||||||1
1764874910000|2025-12-04 19:01:50|||||||||50
1764874920000|2025-12-04 19:02:00|||||||||3
1764874930000|2025-12-04 19:02:10|||||||||3
1764874960000|2025-12-04 19:02:40|||||||||5
1764874970000|2025-12-04 19:02:50|||||||||6
1764874980000|2025-12-04 19:03:00|||||||||4
1764874990000|2025-12-04 19:03:10|||||||||3
1764875000000|2025-12-04 19:03:20|||||||||1
1764875010000|2025-12-04 19:03:30|||||||||1
1764875020000|2025-12-04 19:03:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1764875030000|2025-12-04 19:03:50|||||||||23
1764875040000|2025-12-04 19:04:00|||||||||143
1764875050000|2025-12-04 19:04:10|||||||||9
1764875060000|2025-12-04 19:04:20|||||||||3
1764875070000|2025-12-04 19:04:30|||||||||1
1764875080000|2025-12-04 19:04:40|||||||||2
1764875090000|2025-12-04 19:04:50|||||||||7
1764875100000|2025-12-04 19:05:00|||||||||13
1764875110000|2025-12-04 19:05:10|||||||||5
1764875120000|2025-12-04 19:05:20|||||||||1
1764875150000|2025-12-04 19:05:50|||||||||3
1764875160000|2025-12-04 19:06:00|||||||||2
1764875170000|2025-12-04 19:06:10|||||||||5
1764875180000|2025-12-04 19:06:20|||||||||4
1764875190000|2025-12-04 19:06:30|||||||||8
1764875200000|2025-12-04 19:06:40|||||||||18
1764875210000|2025-12-04 19:06:50|||||||||3
1764875220000|2025-12-04 19:07:00|||||||||1
1764875240000|2025-12-04 19:07:20|||||||||2
1764875250000|2025-12-04 19:07:30|||||||||3
1764875260000|2025-12-04 19:07:40|||||||||14
1764875270000|2025-12-04 19:07:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|92
1764875280000|2025-12-04 19:08:00|||||||||2
1764875290000|2025-12-04 19:08:10|||||||||21
1764875300000|2025-12-04 19:08:20|18.83|18.67|18.84|18.68|18.84|18.68|18.82|18.66|29
1764875310000|2025-12-04 19:08:30|||||||||1
1764875330000|2025-12-04 19:08:50|||||||||1
1764875340000|2025-12-04 19:09:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|4
1764875350000|2025-12-04 19:09:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|7
1764875360000|2025-12-04 19:09:20|||||||||8
1764875370000|2025-12-04 19:09:30|||||||||4
1764875380000|2025-12-04 19:09:40|||||||||14
1764875390000|2025-12-04 19:09:50|||||||||2
1764875400000|2025-12-04 19:10:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1764875410000|2025-12-04 19:10:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|55
1764875420000|2025-12-04 19:10:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1764875450000|2025-12-04 19:10:50|||||||||3
1764875460000|2025-12-04 19:11:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|0
1764875480000|2025-12-04 19:11:20|||||||||1
1764875490000|2025-12-04 19:11:30|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|60
1764875500000|2025-12-04 19:11:40|||||||||14
1764875550000|2025-12-04 19:12:30|||||||||3
1764875560000|2025-12-04 19:12:40|||||||||2
1764875570000|2025-12-04 19:12:50|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|4
1764875580000|2025-12-04 19:13:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|32
1764875590000|2025-12-04 19:13:10|||||||||7
1764875600000|2025-12-04 19:13:20|||||||||5
1764875610000|2025-12-04 19:13:30|||||||||55
1764875620000|2025-12-04 19:13:40|||||||||19
1764875630000|2025-12-04 19:13:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|19
1764875640000|2025-12-04 19:14:00|||||||||32
1764875660000|2025-12-04 19:14:20|||||||||19
1764875680000|2025-12-04 19:14:40|||||||||1
1764875690000|2025-12-04 19:14:50|||||||||2
1764875720000|2025-12-04 19:15:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|36
1764875730000|2025-12-04 19:15:30|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|24
1764875740000|2025-12-04 19:15:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|25
1764875750000|2025-12-04 19:15:50|||||||||4
1764875760000|2025-12-04 19:16:00|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|8
1764875770000|2025-12-04 19:16:10|||||||||7
1764875790000|2025-12-04 19:16:30|||||||||2
1764875800000|2025-12-04 19:16:40|||||||||1
1764875810000|2025-12-04 19:16:50|||||||||1
1764875820000|2025-12-04 19:17:00|18.88|18.72|18.84|18.68|18.89|18.73|18.84|18.68|33
1764875840000|2025-12-04 19:17:20|||||||||4
1764875850000|2025-12-04 19:17:30|||||||||2
1764875860000|2025-12-04 19:17:40|||||||||1
1764875870000|2025-12-04 19:17:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|296
1764875880000|2025-12-04 19:18:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1764875890000|2025-12-04 19:18:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1764875900000|2025-12-04 19:18:20|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|5
1764875910000|2025-12-04 19:18:30|||||||||20
1764875920000|2025-12-04 19:18:40|||||||||20
1764875930000|2025-12-04 19:18:50|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|8
1764875940000|2025-12-04 19:19:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|49
1764875950000|2025-12-04 19:19:10|||||||||11
1764875960000|2025-12-04 19:19:20|||||||||1
1764875980000|2025-12-04 19:19:40|||||||||3
1764875990000|2025-12-04 19:19:50|||||||||1
1764876000000|2025-12-04 19:20:00|||||||||2
1764876020000|2025-12-04 19:20:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|53
1764876030000|2025-12-04 19:20:30|||||||||23
1764876040000|2025-12-04 19:20:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|193
1764876050000|2025-12-04 19:20:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|54
1764876060000|2025-12-04 19:21:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|128
1764876070000|2025-12-04 19:21:10|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|48
1764876080000|2025-12-04 19:21:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|18
1764876090000|2025-12-04 19:21:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|29
1764876100000|2025-12-04 19:21:40|||||||||16
1764876110000|2025-12-04 19:21:50|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|31
1764876120000|2025-12-04 19:22:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1764876130000|2025-12-04 19:22:10|19.01|18.85|18.98|18.82|19.01|18.85|18.96|18.8|29
1764876140000|2025-12-04 19:22:20|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|16
1764876150000|2025-12-04 19:22:30|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|54
1764876160000|2025-12-04 19:22:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1764876170000|2025-12-04 19:22:50|||||||||2
1764876180000|2025-12-04 19:23:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|51
1764876190000|2025-12-04 19:23:10|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|23
1764876200000|2025-12-04 19:23:20|||||||||26
1764876210000|2025-12-04 19:23:30|||||||||7
1764876220000|2025-12-04 19:23:40|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|4
1764876230000|2025-12-04 19:23:50|||||||||8
1764876240000|2025-12-04 19:24:00|19.03|18.87|19.02|18.86|19.03|18.87|19.01|18.85|24
1764876250000|2025-12-04 19:24:10|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|22
1764876260000|2025-12-04 19:24:20|||||||||5
1764876270000|2025-12-04 19:24:30|||||||||47
1764876280000|2025-12-04 19:24:40|||||||||38
1764876290000|2025-12-04 19:24:50|||||||||2
1764876300000|2025-12-04 19:25:00|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|32
1764876310000|2025-12-04 19:25:10|||||||||6
1764876320000|2025-12-04 19:25:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|66
1764876330000|2025-12-04 19:25:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|37
1764876350000|2025-12-04 19:25:50|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|34
1764876360000|2025-12-04 19:26:00|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|124
1764876370000|2025-12-04 19:26:10|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|13
1764876390000|2025-12-04 19:26:30|||||||||2
1764876420000|2025-12-04 19:27:00|||||||||6
1764876430000|2025-12-04 19:27:10|||||||||6
1764876440000|2025-12-04 19:27:20|||||||||1
1764876450000|2025-12-04 19:27:30|||||||||1
1764876460000|2025-12-04 19:27:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|67
1764876470000|2025-12-04 19:27:50|||||||||16
1764876480000|2025-12-04 19:28:00|||||||||4
1764876490000|2025-12-04 19:28:10|||||||||1
1764876500000|2025-12-04 19:28:20|||||||||3
1764876510000|2025-12-04 19:28:30|||||||||2
1764876520000|2025-12-04 19:28:40|||||||||1
1764876530000|2025-12-04 19:28:50|||||||||55
1764876540000|2025-12-04 19:29:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|22
1764876550000|2025-12-04 19:29:10|||||||||1
1764876570000|2025-12-04 19:29:30|||||||||2
1764876580000|2025-12-04 19:29:40|||||||||70
1764876590000|2025-12-04 19:29:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|19
1764876600000|2025-12-04 19:30:00|||||||||7
1764876610000|2025-12-04 19:30:10|||||||||8
1764876620000|2025-12-04 19:30:20|||||||||6
1764876630000|2025-12-04 19:30:30|||||||||8
1764876640000|2025-12-04 19:30:40|||||||||29
1764876650000|2025-12-04 19:30:50|||||||||4
1764876660000|2025-12-04 19:31:00|||||||||9
1764876670000|2025-12-04 19:31:10|||||||||1
1764876680000|2025-12-04 19:31:20|||||||||8
1764876710000|2025-12-04 19:31:50|||||||||1
1764876720000|2025-12-04 19:32:00|||||||||4
1764876730000|2025-12-04 19:32:10|||||||||2
1764876740000|2025-12-04 19:32:20|||||||||2
1764876750000|2025-12-04 19:32:30|||||||||3
1764876760000|2025-12-04 19:32:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|111
1764876770000|2025-12-04 19:32:50|||||||||8
1764876780000|2025-12-04 19:33:00|||||||||10
1764876790000|2025-12-04 19:33:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|37
1764876800000|2025-12-04 19:33:20|||||||||15
1764876810000|2025-12-04 19:33:30|||||||||8
1764876820000|2025-12-04 19:33:40|||||||||1
1764876830000|2025-12-04 19:33:50|||||||||2
1764876840000|2025-12-04 19:34:00|||||||||2
1764876850000|2025-12-04 19:34:10|||||||||1
1764876860000|2025-12-04 19:34:20|||||||||2
1764876870000|2025-12-04 19:34:30|||||||||2
1764876880000|2025-12-04 19:34:40|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|2
1764876890000|2025-12-04 19:34:50|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|3
1764876900000|2025-12-04 19:35:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|23
1764876910000|2025-12-04 19:35:10|||||||||3
1764876920000|2025-12-04 19:35:20|||||||||5
1764876930000|2025-12-04 19:35:30|||||||||12
1764876950000|2025-12-04 19:35:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|61
1764876960000|2025-12-04 19:36:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|24
1764876970000|2025-12-04 19:36:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|72
1764876980000|2025-12-04 19:36:20|||||||||1
1764876990000|2025-12-04 19:36:30|||||||||2
1764877000000|2025-12-04 19:36:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|86
1764877010000|2025-12-04 19:36:50|||||||||1
1764877020000|2025-12-04 19:37:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|62
1764877030000|2025-12-04 19:37:10|||||||||1
1764877040000|2025-12-04 19:37:20|||||||||1
1764877050000|2025-12-04 19:37:30|||||||||2
1764877070000|2025-12-04 19:37:50|||||||||3
1764877080000|2025-12-04 19:38:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|59
1764877090000|2025-12-04 19:38:10|||||||||2
1764877100000|2025-12-04 19:38:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1764877120000|2025-12-04 19:38:40|||||||||2
1764877130000|2025-12-04 19:38:50|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|13
1764877140000|2025-12-04 19:39:00|18.83|18.67|18.84|18.68|18.84|18.68|18.82|18.66|12
1764877150000|2025-12-04 19:39:10|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|4
1764877160000|2025-12-04 19:39:20|||||||||4
1764877180000|2025-12-04 19:39:40|||||||||1
1764877190000|2025-12-04 19:39:50|||||||||2
1764877210000|2025-12-04 19:40:10|||||||||8
1764877220000|2025-12-04 19:40:20|||||||||1
1764877240000|2025-12-04 19:40:40|||||||||36
1764877250000|2025-12-04 19:40:50|||||||||3
1764877260000|2025-12-04 19:41:00|||||||||3
1764877270000|2025-12-04 19:41:10|||||||||1
1764877280000|2025-12-04 19:41:20|||||||||1
1764877310000|2025-12-04 19:41:50|||||||||1
1764877320000|2025-12-04 19:42:00|||||||||1
1764877330000|2025-12-04 19:42:10|||||||||5
1764877340000|2025-12-04 19:42:20|||||||||1
1764877350000|2025-12-04 19:42:30|||||||||6
1764877360000|2025-12-04 19:42:40|||||||||6
1764877370000|2025-12-04 19:42:50|||||||||1
1764877380000|2025-12-04 19:43:00|||||||||30
1764877390000|2025-12-04 19:43:10|||||||||3
1764877400000|2025-12-04 19:43:20|||||||||1
1764877410000|2025-12-04 19:43:30|||||||||2
1764877420000|2025-12-04 19:43:40|||||||||3
1764877430000|2025-12-04 19:43:50|||||||||1
1764877450000|2025-12-04 19:44:10|||||||||1
1764877460000|2025-12-04 19:44:20|||||||||34
1764877470000|2025-12-04 19:44:30|||||||||30
1764877490000|2025-12-04 19:44:50|||||||||11
1764877500000|2025-12-04 19:45:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1764877510000|2025-12-04 19:45:10|||||||||1
1764877520000|2025-12-04 19:45:20|||||||||1
1764877530000|2025-12-04 19:45:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1764877540000|2025-12-04 19:45:40|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|1
1764877550000|2025-12-04 19:45:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|27
1764877560000|2025-12-04 19:46:00|||||||||2
1764877570000|2025-12-04 19:46:10|||||||||10
1764877580000|2025-12-04 19:46:20|||||||||2
1764877590000|2025-12-04 19:46:30|||||||||4
1764877600000|2025-12-04 19:46:40|||||||||1
1764877610000|2025-12-04 19:46:50|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|8
1764877620000|2025-12-04 19:47:00|18.81|18.65|18.81|18.65|18.84|18.68|18.79|18.63|19
1764877630000|2025-12-04 19:47:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|1
1764877640000|2025-12-04 19:47:20|||||||||1
1764877650000|2025-12-04 19:47:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|2
1764877660000|2025-12-04 19:47:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|26
1764877670000|2025-12-04 19:47:50|||||||||5
1764877680000|2025-12-04 19:48:00|||||||||3
1764877700000|2025-12-04 19:48:20|||||||||2
1764877710000|2025-12-04 19:48:30|||||||||1
1764877730000|2025-12-04 19:48:50|||||||||24
1764877750000|2025-12-04 19:49:10|||||||||4
1764877760000|2025-12-04 19:49:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|11
1764877770000|2025-12-04 19:49:30|||||||||3
1764877780000|2025-12-04 19:49:40|||||||||3
1764877790000|2025-12-04 19:49:50|||||||||3
1764877800000|2025-12-04 19:50:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|52
1764877810000|2025-12-04 19:50:10|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|75
1764877820000|2025-12-04 19:50:20|18.83|18.67|18.84|18.68|18.84|18.68|18.82|18.66|17
1764877830000|2025-12-04 19:50:30|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|7
1764877840000|2025-12-04 19:50:40|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|7
1764877850000|2025-12-04 19:50:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|2
1764877860000|2025-12-04 19:51:00|18.8|18.64|18.82|18.66|18.82|18.66|18.79|18.63|3
1764877870000|2025-12-04 19:51:10|||||||||1
1764877880000|2025-12-04 19:51:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1764877890000|2025-12-04 19:51:30|||||||||1
1764877910000|2025-12-04 19:51:50|||||||||3
1764877930000|2025-12-04 19:52:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|56
1764877940000|2025-12-04 19:52:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|3
1764877960000|2025-12-04 19:52:40|||||||||3
1764877970000|2025-12-04 19:52:50|||||||||1
1764877980000|2025-12-04 19:53:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|23
1764877990000|2025-12-04 19:53:10|||||||||2
1764878000000|2025-12-04 19:53:20|||||||||1
1764878010000|2025-12-04 19:53:30|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|0
1764878020000|2025-12-04 19:53:40|||||||||2
1764878030000|2025-12-04 19:53:50|||||||||1
1764878040000|2025-12-04 19:54:00|18.8|18.64|18.79|18.63|18.82|18.66|18.79|18.63|58
1764878050000|2025-12-04 19:54:10|||||||||38
1764878060000|2025-12-04 19:54:20|||||||||1
1764878080000|2025-12-04 19:54:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|0
1764878090000|2025-12-04 19:54:50|||||||||1
1764878100000|2025-12-04 19:55:00|||||||||1
1764878110000|2025-12-04 19:55:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|113
1764878120000|2025-12-04 19:55:20|||||||||24
1764878140000|2025-12-04 19:55:40|||||||||2
1764878150000|2025-12-04 19:55:50|||||||||1
1764878160000|2025-12-04 19:56:00|||||||||2
1764878170000|2025-12-04 19:56:10|||||||||2
1764878180000|2025-12-04 19:56:20|||||||||3
1764878190000|2025-12-04 19:56:30|||||||||41
1764878210000|2025-12-04 19:56:50|||||||||1
1764878220000|2025-12-04 19:57:00|||||||||6
1764878230000|2025-12-04 19:57:10|||||||||2
1764878240000|2025-12-04 19:57:20|||||||||67
1764878250000|2025-12-04 19:57:30|||||||||31
1764878260000|2025-12-04 19:57:40|||||||||5
1764878270000|2025-12-04 19:57:50|||||||||10
1764878280000|2025-12-04 19:58:00|||||||||2
1764878300000|2025-12-04 19:58:20|||||||||25
1764878310000|2025-12-04 19:58:30|||||||||3
1764878320000|2025-12-04 19:58:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|18
1764878330000|2025-12-04 19:58:50|||||||||1
1764878340000|2025-12-04 19:59:00|||||||||1
1764878350000|2025-12-04 19:59:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1764878360000|2025-12-04 19:59:20|||||||||1
1764878380000|2025-12-04 19:59:40|||||||||2
1764878390000|2025-12-04 19:59:50|||||||||2
1764878400000|2025-12-04 20:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|52
1764878410000|2025-12-04 20:00:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1764878430000|2025-12-04 20:00:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|19
1764878440000|2025-12-04 20:00:40|18.8|18.64|18.79|18.63|18.81|18.65|18.79|18.63|8
1764878450000|2025-12-04 20:00:50|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|9
1764878460000|2025-12-04 20:01:00|18.8|18.64|18.8|18.64|18.81|18.65|18.79|18.63|25
1764878470000|2025-12-04 20:01:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1764878480000|2025-12-04 20:01:20|||||||||1
1764878510000|2025-12-04 20:01:50|||||||||1
1764878520000|2025-12-04 20:02:00|||||||||1
1764878530000|2025-12-04 20:02:10|||||||||11
1764878550000|2025-12-04 20:02:30|||||||||20
1764878580000|2025-12-04 20:03:00|||||||||21
1764878590000|2025-12-04 20:03:10|||||||||3
1764878600000|2025-12-04 20:03:20|||||||||1
1764878610000|2025-12-04 20:03:30|||||||||2
1764878620000|2025-12-04 20:03:40|||||||||8
1764878640000|2025-12-04 20:04:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1764878650000|2025-12-04 20:04:10|||||||||2
1764878660000|2025-12-04 20:04:20|||||||||43
1764878670000|2025-12-04 20:04:30|||||||||77
1764878680000|2025-12-04 20:04:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|27
1764878690000|2025-12-04 20:04:50|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1764878700000|2025-12-04 20:05:00|||||||||7
1764878710000|2025-12-04 20:05:10|||||||||2
1764878720000|2025-12-04 20:05:20|||||||||4
1764878750000|2025-12-04 20:05:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|56
1764878760000|2025-12-04 20:06:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|9
1764878770000|2025-12-04 20:06:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1764878780000|2025-12-04 20:06:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1764878790000|2025-12-04 20:06:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|2
1764878820000|2025-12-04 20:07:00|||||||||13
1764878830000|2025-12-04 20:07:10|||||||||1
1764878840000|2025-12-04 20:07:20|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|79
1764878850000|2025-12-04 20:07:30|18.9|18.74|18.89|18.73|18.9|18.74|18.86|18.7|10
1764878860000|2025-12-04 20:07:40|||||||||5
1764878870000|2025-12-04 20:07:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|14
1764878890000|2025-12-04 20:08:10|||||||||2
1764878900000|2025-12-04 20:08:20|||||||||3
1764878910000|2025-12-04 20:08:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|47
1764878920000|2025-12-04 20:08:40|||||||||1
1764878950000|2025-12-04 20:09:10|||||||||13
1764878960000|2025-12-04 20:09:20|||||||||5
1764878970000|2025-12-04 20:09:30|||||||||7
1764879000000|2025-12-04 20:10:00|||||||||1
1764879020000|2025-12-04 20:10:20|||||||||8
1764879040000|2025-12-04 20:10:40|||||||||1
1764879060000|2025-12-04 20:11:00|||||||||24
1764879070000|2025-12-04 20:11:10|||||||||1
1764879110000|2025-12-04 20:11:50|||||||||1
1764879140000|2025-12-04 20:12:20|||||||||17
1764879170000|2025-12-04 20:12:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1764879180000|2025-12-04 20:13:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|32
1764879210000|2025-12-04 20:13:30|||||||||11
1764879230000|2025-12-04 20:13:50|||||||||1
1764879250000|2025-12-04 20:14:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1764879260000|2025-12-04 20:14:20|||||||||5
1764879270000|2025-12-04 20:14:30|||||||||6
1764879280000|2025-12-04 20:14:40|||||||||26
1764879290000|2025-12-04 20:14:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1764879300000|2025-12-04 20:15:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1764879310000|2025-12-04 20:15:10|||||||||14
1764879340000|2025-12-04 20:15:40|||||||||1
1764879360000|2025-12-04 20:16:00|||||||||23
1764879370000|2025-12-04 20:16:10|||||||||2
1764879390000|2025-12-04 20:16:30|||||||||15
1764879400000|2025-12-04 20:16:40|||||||||12
1764879410000|2025-12-04 20:16:50|||||||||27
1764879420000|2025-12-04 20:17:00|||||||||3
1764879430000|2025-12-04 20:17:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|377
1764879450000|2025-12-04 20:17:30|||||||||3
1764879470000|2025-12-04 20:17:50|||||||||2
1764879480000|2025-12-04 20:18:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|26
1764879490000|2025-12-04 20:18:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1764879500000|2025-12-04 20:18:20|||||||||9
1764879520000|2025-12-04 20:18:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1764879530000|2025-12-04 20:18:50|||||||||6
1764879560000|2025-12-04 20:19:20|||||||||51
1764879570000|2025-12-04 20:19:30|||||||||2
1764879580000|2025-12-04 20:19:40|||||||||8
1764879590000|2025-12-04 20:19:50|||||||||1
1764879600000|2025-12-04 20:20:00|||||||||21
1764879610000|2025-12-04 20:20:10|||||||||1
1764879620000|2025-12-04 20:20:20|||||||||17
1764879640000|2025-12-04 20:20:40|||||||||1
1764879650000|2025-12-04 20:20:50|||||||||20
1764879660000|2025-12-04 20:21:00|||||||||2
1764879680000|2025-12-04 20:21:20|||||||||1
1764879690000|2025-12-04 20:21:30|||||||||5
1764879730000|2025-12-04 20:22:10|||||||||5
1764879740000|2025-12-04 20:22:20|||||||||2
1764879760000|2025-12-04 20:22:40|||||||||1
1764879770000|2025-12-04 20:22:50|||||||||3
1764879780000|2025-12-04 20:23:00|||||||||2
1764879790000|2025-12-04 20:23:10|||||||||4
1764879800000|2025-12-04 20:23:20|||||||||7
1764879810000|2025-12-04 20:23:30|||||||||2
1764879820000|2025-12-04 20:23:40|||||||||2
1764879830000|2025-12-04 20:23:50|||||||||2
1764879840000|2025-12-04 20:24:00|||||||||3
1764879850000|2025-12-04 20:24:10|||||||||18
1764879860000|2025-12-04 20:24:20|||||||||6
1764879870000|2025-12-04 20:24:30|||||||||3
1764879880000|2025-12-04 20:24:40|||||||||18
1764879890000|2025-12-04 20:24:50|||||||||4
1764879900000|2025-12-04 20:25:00|||||||||5
1764879910000|2025-12-04 20:25:10|||||||||2
1764879920000|2025-12-04 20:25:20|||||||||2
1764879930000|2025-12-04 20:25:30|||||||||4
1764879940000|2025-12-04 20:25:40|||||||||14
1764879950000|2025-12-04 20:25:50|||||||||24
1764879960000|2025-12-04 20:26:00|||||||||3
1764879970000|2025-12-04 20:26:10|||||||||2
1764879980000|2025-12-04 20:26:20|||||||||6
1764879990000|2025-12-04 20:26:30|||||||||2
1764880000000|2025-12-04 20:26:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1764880010000|2025-12-04 20:26:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|22
1764880020000|2025-12-04 20:27:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|61
1764880030000|2025-12-04 20:27:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|18
1764880040000|2025-12-04 20:27:20|||||||||1
1764880050000|2025-12-04 20:27:30|||||||||2
1764880060000|2025-12-04 20:27:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|5
1764880070000|2025-12-04 20:27:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1764880080000|2025-12-04 20:28:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|8
1764880090000|2025-12-04 20:28:10|||||||||4
1764880100000|2025-12-04 20:28:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1764880110000|2025-12-04 20:28:30|||||||||3
1764880120000|2025-12-04 20:28:40|||||||||2
1764880130000|2025-12-04 20:28:50|||||||||2
1764880140000|2025-12-04 20:29:00|||||||||2
1764880150000|2025-12-04 20:29:10|||||||||25
1764880160000|2025-12-04 20:29:20|||||||||2
1764880170000|2025-12-04 20:29:30|||||||||3
1764880180000|2025-12-04 20:29:40|||||||||2
1764880190000|2025-12-04 20:29:50|||||||||6
1764880200000|2025-12-04 20:30:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|441
1764880210000|2025-12-04 20:30:10|||||||||3
1764880220000|2025-12-04 20:30:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|179
1764880240000|2025-12-04 20:30:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|47
1764880250000|2025-12-04 20:30:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|82
1764880260000|2025-12-04 20:31:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1764880280000|2025-12-04 20:31:20|||||||||12
1764880290000|2025-12-04 20:31:30|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|16
1764880320000|2025-12-04 20:32:00|||||||||3
1764880330000|2025-12-04 20:32:10|||||||||15
1764880370000|2025-12-04 20:32:50|||||||||1
1764880390000|2025-12-04 20:33:10|||||||||1
1764880420000|2025-12-04 20:33:40|||||||||16
1764880430000|2025-12-04 20:33:50|||||||||3
1764880440000|2025-12-04 20:34:00|||||||||1
1764880450000|2025-12-04 20:34:10|||||||||3
1764880490000|2025-12-04 20:34:50|||||||||2
1764880500000|2025-12-04 20:35:00|||||||||5
1764880520000|2025-12-04 20:35:20|||||||||12
1764880540000|2025-12-04 20:35:40|||||||||19
1764880560000|2025-12-04 20:36:00|||||||||1
1764880600000|2025-12-04 20:36:40|||||||||15
1764880610000|2025-12-04 20:36:50|||||||||4
1764880620000|2025-12-04 20:37:00|||||||||6
1764880630000|2025-12-04 20:37:10|||||||||16
1764880650000|2025-12-04 20:37:30|||||||||4
1764880660000|2025-12-04 20:37:40|||||||||1
1764880690000|2025-12-04 20:38:10|||||||||10
1764880710000|2025-12-04 20:38:30|||||||||1
1764880730000|2025-12-04 20:38:50|||||||||11
1764880740000|2025-12-04 20:39:00|||||||||6
1764880750000|2025-12-04 20:39:10|||||||||11
1764880760000|2025-12-04 20:39:20|||||||||10
1764880770000|2025-12-04 20:39:30|||||||||34
1764880790000|2025-12-04 20:39:50|||||||||37
1764880800000|2025-12-04 20:40:00|||||||||9
1764880810000|2025-12-04 20:40:10|||||||||1
1764880820000|2025-12-04 20:40:20|||||||||4
1764880830000|2025-12-04 20:40:30|||||||||18
1764880840000|2025-12-04 20:40:40|||||||||3
1764880860000|2025-12-04 20:41:00|||||||||3
1764880870000|2025-12-04 20:41:10|||||||||15
1764880880000|2025-12-04 20:41:20|||||||||18
1764880890000|2025-12-04 20:41:30|||||||||4
1764880900000|2025-12-04 20:41:40|||||||||4
1764880920000|2025-12-04 20:42:00|||||||||4
1764880930000|2025-12-04 20:42:10|||||||||1
1764880940000|2025-12-04 20:42:20|||||||||4
1764880950000|2025-12-04 20:42:30|||||||||2
1764880960000|2025-12-04 20:42:40|||||||||5
1764880980000|2025-12-04 20:43:00|||||||||22
1764880990000|2025-12-04 20:43:10|||||||||9
1764881000000|2025-12-04 20:43:20|||||||||5
1764881010000|2025-12-04 20:43:30|||||||||9
1764881020000|2025-12-04 20:43:40|||||||||58
1764881030000|2025-12-04 20:43:50|||||||||26
1764881040000|2025-12-04 20:44:00|||||||||3
1764881050000|2025-12-04 20:44:10|||||||||1
1764881060000|2025-12-04 20:44:20|||||||||15
1764881070000|2025-12-04 20:44:30|||||||||27
1764881080000|2025-12-04 20:44:40|||||||||38
1764881090000|2025-12-04 20:44:50|||||||||3
1764881100000|2025-12-04 20:45:00|||||||||2
1764881110000|2025-12-04 20:45:10|||||||||1
1764881120000|2025-12-04 20:45:20|||||||||3
1764881130000|2025-12-04 20:45:30|||||||||19
1764881140000|2025-12-04 20:45:40|||||||||28
1764881150000|2025-12-04 20:45:50|||||||||8
1764881160000|2025-12-04 20:46:00|||||||||4
1764881170000|2025-12-04 20:46:10|||||||||7
1764881180000|2025-12-04 20:46:20|||||||||1
1764881210000|2025-12-04 20:46:50|||||||||25
1764881220000|2025-12-04 20:47:00|||||||||26
1764881230000|2025-12-04 20:47:10|||||||||63
1764881240000|2025-12-04 20:47:20|||||||||3
1764881250000|2025-12-04 20:47:30|||||||||3
1764881270000|2025-12-04 20:47:50|||||||||12
1764881280000|2025-12-04 20:48:00|||||||||9
1764881290000|2025-12-04 20:48:10|||||||||8
1764881300000|2025-12-04 20:48:20|||||||||104
1764881310000|2025-12-04 20:48:30|||||||||14
1764881320000|2025-12-04 20:48:40|||||||||4
1764881330000|2025-12-04 20:48:50|||||||||2
1764881340000|2025-12-04 20:49:00|||||||||11
1764881350000|2025-12-04 20:49:10|||||||||8
1764881360000|2025-12-04 20:49:20|||||||||14
1764881370000|2025-12-04 20:49:30|||||||||108
1764881380000|2025-12-04 20:49:40|||||||||51
1764881390000|2025-12-04 20:49:50|||||||||200
1764881400000|2025-12-04 20:50:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|326
1764881410000|2025-12-04 20:50:10|||||||||6
1764881420000|2025-12-04 20:50:20|||||||||14
1764881430000|2025-12-04 20:50:30|||||||||39
1764881440000|2025-12-04 20:50:40|||||||||10
1764881460000|2025-12-04 20:51:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1764881470000|2025-12-04 20:51:10|||||||||26
1764881480000|2025-12-04 20:51:20|||||||||13
1764881490000|2025-12-04 20:51:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1764881500000|2025-12-04 20:51:40|||||||||11
1764881510000|2025-12-04 20:51:50|||||||||67
1764881520000|2025-12-04 20:52:00|||||||||1
1764881530000|2025-12-04 20:52:10|||||||||1
1764881540000|2025-12-04 20:52:20|||||||||11
1764881550000|2025-12-04 20:52:30|||||||||19
1764881560000|2025-12-04 20:52:40|||||||||31
1764881570000|2025-12-04 20:52:50|||||||||9
1764881580000|2025-12-04 20:53:00|||||||||10
1764881590000|2025-12-04 20:53:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|113
1764881600000|2025-12-04 20:53:20|||||||||58
1764881610000|2025-12-04 20:53:30|||||||||125
1764881620000|2025-12-04 20:53:40|||||||||32
1764881630000|2025-12-04 20:53:50|||||||||8
1764881640000|2025-12-04 20:54:00|||||||||7
1764881650000|2025-12-04 20:54:10|||||||||21
1764881660000|2025-12-04 20:54:20|||||||||9
1764881670000|2025-12-04 20:54:30|||||||||27
1764881680000|2025-12-04 20:54:40|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|91
1764881690000|2025-12-04 20:54:50|||||||||8
1764881700000|2025-12-04 20:55:00|||||||||43
1764881710000|2025-12-04 20:55:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|84
1764881720000|2025-12-04 20:55:20|||||||||28
1764881730000|2025-12-04 20:55:30|||||||||7
1764881740000|2025-12-04 20:55:40|||||||||8
1764881750000|2025-12-04 20:55:50|||||||||20
1764881760000|2025-12-04 20:56:00|||||||||17
1764881770000|2025-12-04 20:56:10|||||||||2
1764881780000|2025-12-04 20:56:20|||||||||52
1764881790000|2025-12-04 20:56:30|||||||||17
1764881800000|2025-12-04 20:56:40|||||||||69
1764881810000|2025-12-04 20:56:50|||||||||12
1764881820000|2025-12-04 20:57:00|||||||||44
1764881830000|2025-12-04 20:57:10|||||||||9
1764881840000|2025-12-04 20:57:20|||||||||2
1764881850000|2025-12-04 20:57:30|||||||||10
1764881860000|2025-12-04 20:57:40|||||||||9
1764881870000|2025-12-04 20:57:50|||||||||67
1764881880000|2025-12-04 20:58:00|||||||||32
1764881890000|2025-12-04 20:58:10|||||||||40
1764881900000|2025-12-04 20:58:20|||||||||43
1764881910000|2025-12-04 20:58:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|161
1764881920000|2025-12-04 20:58:40|||||||||49
1764881930000|2025-12-04 20:58:50|||||||||141
1764881940000|2025-12-04 20:59:00|||||||||64
1764881950000|2025-12-04 20:59:10|||||||||107
1764881960000|2025-12-04 20:59:20|||||||||83
1764881970000|2025-12-04 20:59:30|||||||||228
1764881980000|2025-12-04 20:59:40|||||||||244
1764881990000|2025-12-04 20:59:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|262
1764882000000|2025-12-04 21:00:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|153
1764882010000|2025-12-04 21:00:10|||||||||34
1764882020000|2025-12-04 21:00:20|||||||||4
1764882030000|2025-12-04 21:00:30|||||||||5
1764882040000|2025-12-04 21:00:40|||||||||2
1764882050000|2025-12-04 21:00:50|||||||||6
1764882060000|2025-12-04 21:01:00|||||||||7
1764882070000|2025-12-04 21:01:10|||||||||8
1764882080000|2025-12-04 21:01:20|||||||||1
1764882090000|2025-12-04 21:01:30|||||||||1
1764882110000|2025-12-04 21:01:50|||||||||2
1764882140000|2025-12-04 21:02:20|||||||||2
1764882170000|2025-12-04 21:02:50|||||||||2
1764882180000|2025-12-04 21:03:00|||||||||1
1764882190000|2025-12-04 21:03:10|||||||||29
1764882200000|2025-12-04 21:03:20|||||||||19
1764882210000|2025-12-04 21:03:30|||||||||1
1764882230000|2025-12-04 21:03:50|||||||||1
1764882250000|2025-12-04 21:04:10|||||||||4
1764882270000|2025-12-04 21:04:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1764882290000|2025-12-04 21:04:50|||||||||9
1764882300000|2025-12-04 21:05:00|||||||||1
1764882310000|2025-12-04 21:05:10|||||||||1
1764882320000|2025-12-04 21:05:20|||||||||2
1764882340000|2025-12-04 21:05:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|127
1764882400000|2025-12-04 21:06:40|||||||||2
1764882410000|2025-12-04 21:06:50|||||||||11
1764882430000|2025-12-04 21:07:10|||||||||8
1764882450000|2025-12-04 21:07:30|||||||||3
1764882460000|2025-12-04 21:07:40|||||||||1
1764882470000|2025-12-04 21:07:50|||||||||10
1764882480000|2025-12-04 21:08:00|||||||||2
1764882490000|2025-12-04 21:08:10|||||||||2
1764882510000|2025-12-04 21:08:30|||||||||3
1764882520000|2025-12-04 21:08:40|||||||||2
1764882530000|2025-12-04 21:08:50|||||||||2
1764882540000|2025-12-04 21:09:00|||||||||2
1764882560000|2025-12-04 21:09:20|||||||||9
1764882570000|2025-12-04 21:09:30|||||||||2
1764882580000|2025-12-04 21:09:40|||||||||1
1764882590000|2025-12-04 21:09:50|||||||||2
1764882610000|2025-12-04 21:10:10|||||||||3
1764882620000|2025-12-04 21:10:20|||||||||7
1764882630000|2025-12-04 21:10:30|||||||||2
1764882640000|2025-12-04 21:10:40|||||||||23
1764882680000|2025-12-04 21:11:20|||||||||184
1764882690000|2025-12-04 21:11:30|||||||||1
1764882730000|2025-12-04 21:12:10|||||||||2
1764882770000|2025-12-04 21:12:50|||||||||1
1764882800000|2025-12-04 21:13:20|||||||||1
1764882820000|2025-12-04 21:13:40|||||||||6
1764882830000|2025-12-04 21:13:50|||||||||29
1764882840000|2025-12-04 21:14:00|||||||||1
1764882850000|2025-12-04 21:14:10|||||||||2
1764882880000|2025-12-04 21:14:40|||||||||8
1764882890000|2025-12-04 21:14:50|||||||||6
1764882910000|2025-12-04 21:15:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|8
1764883800000|2025-12-04 21:30:00|||||||||1
1764883810000|2025-12-04 21:30:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|201
1764883890000|2025-12-04 21:31:30|||||||||1
1764883960000|2025-12-04 21:32:40|||||||||2
1764884050000|2025-12-04 21:34:10|||||||||8
1764884080000|2025-12-04 21:34:40|||||||||3
1764884120000|2025-12-04 21:35:20|||||||||1
1764884210000|2025-12-04 21:36:50|||||||||1
1764884390000|2025-12-04 21:39:50|||||||||22
1764884440000|2025-12-04 21:40:40|||||||||21
1764884480000|2025-12-04 21:41:20|||||||||2
1764884550000|2025-12-04 21:42:30|||||||||2
1764884630000|2025-12-04 21:43:50|||||||||1
1764884690000|2025-12-04 21:44:50|||||||||2
1764884700000|2025-12-04 21:45:00|||||||||2
1764884710000|2025-12-04 21:45:10|||||||||2
1764884760000|2025-12-04 21:46:00|||||||||1
1764884770000|2025-12-04 21:46:10|||||||||1
1764884790000|2025-12-04 21:46:30|||||||||1
1764884820000|2025-12-04 21:47:00|||||||||1
1764884930000|2025-12-04 21:48:50|||||||||1
1764885200000|2025-12-04 21:53:20|||||||||26
1764885330000|2025-12-04 21:55:30|||||||||2
1764885360000|2025-12-04 21:56:00|||||||||46
1764885420000|2025-12-04 21:57:00|||||||||3
1764885460000|2025-12-04 21:57:40|||||||||20
1764885470000|2025-12-04 21:57:50|||||||||14
1764885550000|2025-12-04 21:59:10|||||||||7
1764885560000|2025-12-04 21:59:20|||||||||1
1764885570000|2025-12-04 21:59:30|||||||||22
1764885590000|2025-12-04 21:59:50|||||||||24
1764889200000|2025-12-04 23:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1764889210000|2025-12-04 23:00:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|3
1764889250000|2025-12-04 23:00:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1764889310000|2025-12-04 23:01:50|||||||||4
1764889370000|2025-12-04 23:02:50|||||||||4
1764889390000|2025-12-04 23:03:10|||||||||2
1764889430000|2025-12-04 23:03:50|||||||||1
1764889520000|2025-12-04 23:05:20|||||||||2
1764889590000|2025-12-04 23:06:30|||||||||2
1764889610000|2025-12-04 23:06:50|||||||||1
1764890090000|2025-12-04 23:14:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|69
1764890390000|2025-12-04 23:19:50|||||||||1
1764891430000|2025-12-04 23:37:10|||||||||1
1764891530000|2025-12-04 23:38:50|||||||||1
1764891580000|2025-12-04 23:39:40|||||||||2
1764891630000|2025-12-04 23:40:30|||||||||1
1764891760000|2025-12-04 23:42:40|||||||||1
1764891850000|2025-12-04 23:44:10|||||||||1
1764892010000|2025-12-04 23:46:50|||||||||2
1764892160000|2025-12-04 23:49:20|||||||||1
1764892230000|2025-12-04 23:50:30|||||||||1
1764892920000|2025-12-05 00:02:00|||||||||6
1764893230000|2025-12-05 00:07:10|||||||||2
1764893280000|2025-12-05 00:08:00|||||||||1
1764894050000|2025-12-05 00:20:50|||||||||1
1764894170000|2025-12-05 00:22:50|||||||||1
1764894670000|2025-12-05 00:31:10|||||||||1
1764894850000|2025-12-05 00:34:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|13
1764894870000|2025-12-05 00:34:30|||||||||1
1764894880000|2025-12-05 00:34:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764895320000|2025-12-05 00:42:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1764895350000|2025-12-05 00:42:30|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|4
1764895370000|2025-12-05 00:42:50|||||||||1
1764895410000|2025-12-05 00:43:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1764895420000|2025-12-05 00:43:40|||||||||2
1764895430000|2025-12-05 00:43:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1764895440000|2025-12-05 00:44:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1764895470000|2025-12-05 00:44:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1764895480000|2025-12-05 00:44:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1764895520000|2025-12-05 00:45:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1764895530000|2025-12-05 00:45:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1764895540000|2025-12-05 00:45:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|0
1764895550000|2025-12-05 00:45:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1764895680000|2025-12-05 00:48:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1764895730000|2025-12-05 00:48:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764896060000|2025-12-05 00:54:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|3
1764896100000|2025-12-05 00:55:00|||||||||2
1764896280000|2025-12-05 00:58:00|||||||||4
1764896380000|2025-12-05 00:59:40|||||||||2
1764896400000|2025-12-05 01:00:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|5
1764896570000|2025-12-05 01:02:50|||||||||1
1764896700000|2025-12-05 01:05:00|||||||||5
1764896760000|2025-12-05 01:06:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1764896790000|2025-12-05 01:06:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1764897200000|2025-12-05 01:13:20|||||||||2
1764897770000|2025-12-05 01:22:50|||||||||14
1764897810000|2025-12-05 01:23:30|||||||||2
1764898480000|2025-12-05 01:34:40|||||||||1
1764898800000|2025-12-05 01:40:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|127
1764898870000|2025-12-05 01:41:10|||||||||8
1764898950000|2025-12-05 01:42:30|||||||||5
1764898970000|2025-12-05 01:42:50|||||||||2
1764898980000|2025-12-05 01:43:00|||||||||2
1764899010000|2025-12-05 01:43:30|||||||||2
1764899060000|2025-12-05 01:44:20|||||||||2
1764899100000|2025-12-05 01:45:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1764899270000|2025-12-05 01:47:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1764899640000|2025-12-05 01:54:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764899650000|2025-12-05 01:54:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1764899760000|2025-12-05 01:56:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1764899880000|2025-12-05 01:58:00|||||||||3
1764900000000|2025-12-05 02:00:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1764900010000|2025-12-05 02:00:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764900020000|2025-12-05 02:00:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1764900040000|2025-12-05 02:00:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764900080000|2025-12-05 02:01:20|||||||||3
1764900920000|2025-12-05 02:15:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1764900930000|2025-12-05 02:15:30|||||||||1
1764900960000|2025-12-05 02:16:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1764901030000|2025-12-05 02:17:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1764901070000|2025-12-05 02:17:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1764901380000|2025-12-05 02:23:00|||||||||2
1764901560000|2025-12-05 02:26:00|||||||||40
1764901780000|2025-12-05 02:29:40|||||||||58
1764902330000|2025-12-05 02:38:50|||||||||2
1764902580000|2025-12-05 02:43:00|||||||||10
1764903110000|2025-12-05 02:51:50|||||||||1
1764903370000|2025-12-05 02:56:10|||||||||1
1764903990000|2025-12-05 03:06:30|||||||||1
1764904570000|2025-12-05 03:16:10|||||||||1
1764904930000|2025-12-05 03:22:10|||||||||1
1764905180000|2025-12-05 03:26:20|||||||||5
1764905250000|2025-12-05 03:27:30|||||||||3
1764905630000|2025-12-05 03:33:50|||||||||1
1764906160000|2025-12-05 03:42:40|||||||||5
1764906300000|2025-12-05 03:45:00|||||||||1
1764906360000|2025-12-05 03:46:00|||||||||8
1764908480000|2025-12-05 04:21:20|||||||||2
1764909930000|2025-12-05 04:45:30|||||||||3
1764910850000|2025-12-05 05:00:50|||||||||10
1764910900000|2025-12-05 05:01:40|||||||||1
1764910950000|2025-12-05 05:02:30|||||||||1
1764910970000|2025-12-05 05:02:50|||||||||3
1764912020000|2025-12-05 05:20:20|||||||||7
1764912320000|2025-12-05 05:25:20|||||||||1
1764913090000|2025-12-05 05:38:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764913520000|2025-12-05 05:45:20|||||||||1
1764913800000|2025-12-05 05:50:00|||||||||1
1764914280000|2025-12-05 05:58:00|||||||||1
1764914920000|2025-12-05 06:08:40|||||||||10
1764914940000|2025-12-05 06:09:00|||||||||1
1764914960000|2025-12-05 06:09:20|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|2
1764915030000|2025-12-05 06:10:30|||||||||1
1764915410000|2025-12-05 06:16:50|||||||||1
1764916320000|2025-12-05 06:32:00|||||||||1
1764916370000|2025-12-05 06:32:50|||||||||1
1764916420000|2025-12-05 06:33:40|||||||||1
1764917730000|2025-12-05 06:55:30|||||||||2
1764918000000|2025-12-05 07:00:00|||||||||2
1764918170000|2025-12-05 07:02:50|||||||||1
1764918330000|2025-12-05 07:05:30|||||||||5
1764918350000|2025-12-05 07:05:50|||||||||1
1764918360000|2025-12-05 07:06:00|||||||||1
1764918390000|2025-12-05 07:06:30|||||||||16
1764919240000|2025-12-05 07:20:40|||||||||1
1764919550000|2025-12-05 07:25:50|||||||||1
1764920030000|2025-12-05 07:33:50|||||||||1
1764920160000|2025-12-05 07:36:00|||||||||2
1764920170000|2025-12-05 07:36:10|||||||||1
1764920290000|2025-12-05 07:38:10|||||||||18
1764920430000|2025-12-05 07:40:30|||||||||1
1764920490000|2025-12-05 07:41:30|||||||||1
1764921150000|2025-12-05 07:52:30|||||||||3
1764921160000|2025-12-05 07:52:40|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|50
1764921340000|2025-12-05 07:55:40|||||||||1
1764921760000|2025-12-05 08:02:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1764921790000|2025-12-05 08:03:10|||||||||5
1764921860000|2025-12-05 08:04:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|14
1764921950000|2025-12-05 08:05:50|||||||||1
1764922000000|2025-12-05 08:06:40|||||||||3
1764922010000|2025-12-05 08:06:50|||||||||1
1764922120000|2025-12-05 08:08:40|||||||||6
1764922150000|2025-12-05 08:09:10|||||||||1
1764922330000|2025-12-05 08:12:10|||||||||1
1764922400000|2025-12-05 08:13:20|||||||||12
1764922520000|2025-12-05 08:15:20|||||||||1
1764922800000|2025-12-05 08:20:00|||||||||4
1764922860000|2025-12-05 08:21:00|||||||||5
1764922870000|2025-12-05 08:21:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1764922880000|2025-12-05 08:21:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|41
1764922890000|2025-12-05 08:21:30|||||||||1
1764922970000|2025-12-05 08:22:50|||||||||2
1764923140000|2025-12-05 08:25:40|||||||||2
1764923170000|2025-12-05 08:26:10|||||||||2
1764923240000|2025-12-05 08:27:20|||||||||1
1764923470000|2025-12-05 08:31:10|||||||||4
1764923480000|2025-12-05 08:31:20|||||||||1
1764923570000|2025-12-05 08:32:50|||||||||3
1764923700000|2025-12-05 08:35:00|||||||||1
1764923710000|2025-12-05 08:35:10|||||||||16
1764923780000|2025-12-05 08:36:20|||||||||7
1764923820000|2025-12-05 08:37:00|||||||||2
1764923830000|2025-12-05 08:37:10|||||||||1
1764923920000|2025-12-05 08:38:40|||||||||1
1764923940000|2025-12-05 08:39:00|||||||||1
1764923950000|2025-12-05 08:39:10|||||||||1
1764924020000|2025-12-05 08:40:20|||||||||2
1764924250000|2025-12-05 08:44:10|||||||||1
1764924350000|2025-12-05 08:45:50|||||||||13
1764924390000|2025-12-05 08:46:30|||||||||1
1764924530000|2025-12-05 08:48:50|||||||||1
1764924540000|2025-12-05 08:49:00|||||||||1
1764924720000|2025-12-05 08:52:00|||||||||1
1764925030000|2025-12-05 08:57:10|||||||||1
1764925180000|2025-12-05 08:59:40|||||||||1
1764925300000|2025-12-05 09:01:40|||||||||1
1764925470000|2025-12-05 09:04:30|||||||||4
1764925490000|2025-12-05 09:04:50|||||||||14
1764925500000|2025-12-05 09:05:00|||||||||10
1764925510000|2025-12-05 09:05:10|||||||||4
1764925520000|2025-12-05 09:05:20|||||||||1
1764925530000|2025-12-05 09:05:30|||||||||1
1764925560000|2025-12-05 09:06:00|||||||||1
1764925570000|2025-12-05 09:06:10|||||||||1
1764925650000|2025-12-05 09:07:30|||||||||1
1764925660000|2025-12-05 09:07:40|||||||||2
1764925720000|2025-12-05 09:08:40|||||||||1
1764925810000|2025-12-05 09:10:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1764925990000|2025-12-05 09:13:10|||||||||3
1764926050000|2025-12-05 09:14:10|||||||||1
1764926660000|2025-12-05 09:24:20|||||||||10
1764926700000|2025-12-05 09:25:00|||||||||10
1764926750000|2025-12-05 09:25:50|||||||||3
1764926760000|2025-12-05 09:26:00|||||||||1
1764926770000|2025-12-05 09:26:10|||||||||1
1764926780000|2025-12-05 09:26:20|||||||||1
1764926790000|2025-12-05 09:26:30|||||||||1
1764926800000|2025-12-05 09:26:40|||||||||1
1764926810000|2025-12-05 09:26:50|||||||||1
1764926850000|2025-12-05 09:27:30|||||||||5
1764927020000|2025-12-05 09:30:20|||||||||1
1764927110000|2025-12-05 09:31:50|||||||||1
1764927130000|2025-12-05 09:32:10|||||||||5
1764927180000|2025-12-05 09:33:00|||||||||6
1764927310000|2025-12-05 09:35:10|||||||||3
1764927320000|2025-12-05 09:35:20|||||||||2
1764927340000|2025-12-05 09:35:40|||||||||2
1764927590000|2025-12-05 09:39:50|||||||||1
1764927600000|2025-12-05 09:40:00|||||||||2
1764927620000|2025-12-05 09:40:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1764927630000|2025-12-05 09:40:30|||||||||2
1764927640000|2025-12-05 09:40:40|||||||||1
1764927700000|2025-12-05 09:41:40|||||||||1
1764927710000|2025-12-05 09:41:50|||||||||1
1764927760000|2025-12-05 09:42:40|||||||||4
1764927780000|2025-12-05 09:43:00|||||||||1
1764927800000|2025-12-05 09:43:20|||||||||14
1764927840000|2025-12-05 09:44:00|||||||||7
1764927930000|2025-12-05 09:45:30|||||||||3
1764927940000|2025-12-05 09:45:40|||||||||4
1764927950000|2025-12-05 09:45:50|||||||||5
1764927990000|2025-12-05 09:46:30|||||||||1
1764928000000|2025-12-05 09:46:40|||||||||1
1764928020000|2025-12-05 09:47:00|||||||||1
1764928080000|2025-12-05 09:48:00|||||||||6
1764928230000|2025-12-05 09:50:30|||||||||1
1764928280000|2025-12-05 09:51:20|||||||||1
1764928360000|2025-12-05 09:52:40|||||||||2
1764928480000|2025-12-05 09:54:40|||||||||2
1764928660000|2025-12-05 09:57:40|||||||||1
1764928900000|2025-12-05 10:01:40|||||||||6
1764928930000|2025-12-05 10:02:10|||||||||3
1764928970000|2025-12-05 10:02:50|||||||||2
1764929150000|2025-12-05 10:05:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|101
1764929160000|2025-12-05 10:06:00|||||||||1
1764929250000|2025-12-05 10:07:30|||||||||1
1764929390000|2025-12-05 10:09:50|||||||||1
1764929510000|2025-12-05 10:11:50|||||||||2
1764929550000|2025-12-05 10:12:30|||||||||1
1764929650000|2025-12-05 10:14:10|||||||||1
1764929680000|2025-12-05 10:14:40|||||||||1
1764929830000|2025-12-05 10:17:10|||||||||1
1764929870000|2025-12-05 10:17:50|||||||||1
1764929880000|2025-12-05 10:18:00|||||||||1
1764930250000|2025-12-05 10:24:10|||||||||5
1764930380000|2025-12-05 10:26:20|||||||||5
1764931160000|2025-12-05 10:39:20|||||||||20
1764931170000|2025-12-05 10:39:30|||||||||24
1764931200000|2025-12-05 10:40:00|||||||||15
1764931610000|2025-12-05 10:46:50|||||||||1
1764931730000|2025-12-05 10:48:50|||||||||2
1764932460000|2025-12-05 11:01:00|||||||||6
1764932470000|2025-12-05 11:01:10|||||||||1
1764932510000|2025-12-05 11:01:50|||||||||3
1764932520000|2025-12-05 11:02:00|||||||||1
1764932610000|2025-12-05 11:03:30|||||||||2
1764932670000|2025-12-05 11:04:30|||||||||1
1764932850000|2025-12-05 11:07:30|||||||||1
1764932860000|2025-12-05 11:07:40|||||||||1
1764932900000|2025-12-05 11:08:20|||||||||1
1764932940000|2025-12-05 11:09:00|||||||||1
1764932990000|2025-12-05 11:09:50|||||||||1
1764933000000|2025-12-05 11:10:00|||||||||2
1764933050000|2025-12-05 11:10:50|||||||||1
1764933210000|2025-12-05 11:13:30|||||||||2
1764933220000|2025-12-05 11:13:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|21
1764933230000|2025-12-05 11:13:50|||||||||8
1764933240000|2025-12-05 11:14:00|||||||||3
1764933250000|2025-12-05 11:14:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1764933390000|2025-12-05 11:16:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1764933440000|2025-12-05 11:17:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1764933540000|2025-12-05 11:19:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1764933590000|2025-12-05 11:19:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1764933690000|2025-12-05 11:21:30|||||||||1
1764934060000|2025-12-05 11:27:40|||||||||1
1764934800000|2025-12-05 11:40:00|||||||||1
1764934810000|2025-12-05 11:40:10|||||||||1
1764934820000|2025-12-05 11:40:20|||||||||4
1764934830000|2025-12-05 11:40:30|||||||||1
1764934910000|2025-12-05 11:41:50|||||||||1
1764935160000|2025-12-05 11:46:00|||||||||4
1764935180000|2025-12-05 11:46:20|||||||||2
1764935210000|2025-12-05 11:46:50|||||||||1
1764935220000|2025-12-05 11:47:00|||||||||1
1764935630000|2025-12-05 11:53:50|||||||||1
1764935700000|2025-12-05 11:55:00|||||||||2
1764935840000|2025-12-05 11:57:20|||||||||4
1764935980000|2025-12-05 11:59:40|||||||||1
1764936250000|2025-12-05 12:04:10|||||||||1
1764936290000|2025-12-05 12:04:50|||||||||15
1764936310000|2025-12-05 12:05:10|||||||||1
1764936340000|2025-12-05 12:05:40|||||||||3
1764936430000|2025-12-05 12:07:10|||||||||2
1764936440000|2025-12-05 12:07:20|||||||||2
1764936460000|2025-12-05 12:07:40|||||||||1
1764936510000|2025-12-05 12:08:30|||||||||1
1764936670000|2025-12-05 12:11:10|||||||||2
1764936750000|2025-12-05 12:12:30|||||||||1
1764936830000|2025-12-05 12:13:50|||||||||1
1764936890000|2025-12-05 12:14:50|||||||||1
1764936940000|2025-12-05 12:15:40|||||||||1
1764937060000|2025-12-05 12:17:40|||||||||1
1764937110000|2025-12-05 12:18:30|||||||||4
1764937230000|2025-12-05 12:20:30|||||||||1
1764937370000|2025-12-05 12:22:50|||||||||1
1764937400000|2025-12-05 12:23:20|||||||||1
1764937460000|2025-12-05 12:24:20|||||||||1
1764937490000|2025-12-05 12:24:50|||||||||1
1764937660000|2025-12-05 12:27:40|||||||||1
1764937920000|2025-12-05 12:32:00|||||||||5
1764937960000|2025-12-05 12:32:40|||||||||3
1764938540000|2025-12-05 12:42:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1764938830000|2025-12-05 12:47:10|||||||||1
1764939010000|2025-12-05 12:50:10|||||||||1
1764939040000|2025-12-05 12:50:40|||||||||4
1764939660000|2025-12-05 13:01:00|||||||||2
1764939730000|2025-12-05 13:02:10|||||||||2
1764940080000|2025-12-05 13:08:00|||||||||1
1764940320000|2025-12-05 13:12:00|||||||||1
1764940420000|2025-12-05 13:13:40|||||||||8
1764940810000|2025-12-05 13:20:10|||||||||3
1764940820000|2025-12-05 13:20:20|||||||||4
1764941030000|2025-12-05 13:23:50|||||||||2
1764941070000|2025-12-05 13:24:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1764941080000|2025-12-05 13:24:40|||||||||28
1764941090000|2025-12-05 13:24:50|||||||||4
1764941100000|2025-12-05 13:25:00|||||||||3
1764941110000|2025-12-05 13:25:10|||||||||4
1764941120000|2025-12-05 13:25:20|||||||||1
1764941130000|2025-12-05 13:25:30|||||||||1
1764941150000|2025-12-05 13:25:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1764941170000|2025-12-05 13:26:10|||||||||2
1764941180000|2025-12-05 13:26:20|||||||||3
1764941190000|2025-12-05 13:26:30|||||||||1
1764941210000|2025-12-05 13:26:50|||||||||104
1764941220000|2025-12-05 13:27:00|||||||||1
1764941230000|2025-12-05 13:27:10|||||||||3
1764941300000|2025-12-05 13:28:20|||||||||2
1764941350000|2025-12-05 13:29:10|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1764941400000|2025-12-05 13:30:00|||||||||1
1764941410000|2025-12-05 13:30:10|||||||||20
1764941480000|2025-12-05 13:31:20|||||||||1
1764941520000|2025-12-05 13:32:00|||||||||2
1764941550000|2025-12-05 13:32:30|||||||||1
1764941580000|2025-12-05 13:33:00|||||||||7
1764941590000|2025-12-05 13:33:10|||||||||3
1764941610000|2025-12-05 13:33:30|||||||||1
1764941620000|2025-12-05 13:33:40|||||||||11
1764941680000|2025-12-05 13:34:40|||||||||2
1764941700000|2025-12-05 13:35:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|22
1764941730000|2025-12-05 13:35:30|||||||||2
1764941740000|2025-12-05 13:35:40|||||||||1
1764941750000|2025-12-05 13:35:50|||||||||2
1764941760000|2025-12-05 13:36:00|||||||||15
1764941770000|2025-12-05 13:36:10|||||||||1
1764941790000|2025-12-05 13:36:30|||||||||1
1764941800000|2025-12-05 13:36:40|||||||||2
1764941830000|2025-12-05 13:37:10|||||||||1
1764941840000|2025-12-05 13:37:20|||||||||1
1764941860000|2025-12-05 13:37:40|||||||||5
1764941870000|2025-12-05 13:37:50|||||||||13
1764941880000|2025-12-05 13:38:00|||||||||3
1764941890000|2025-12-05 13:38:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|19
1764941900000|2025-12-05 13:38:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1764941910000|2025-12-05 13:38:30|||||||||12
1764941920000|2025-12-05 13:38:40|||||||||2
1764941930000|2025-12-05 13:38:50|||||||||5
1764941940000|2025-12-05 13:39:00|||||||||3
1764941980000|2025-12-05 13:39:40|||||||||2
1764942000000|2025-12-05 13:40:00|||||||||44
1764942030000|2025-12-05 13:40:30|||||||||1
1764942040000|2025-12-05 13:40:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|62
1764942050000|2025-12-05 13:40:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1764942060000|2025-12-05 13:41:00|||||||||1
1764942070000|2025-12-05 13:41:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|43
1764942080000|2025-12-05 13:41:20|||||||||7
1764942090000|2025-12-05 13:41:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1764942120000|2025-12-05 13:42:00|||||||||1
1764942130000|2025-12-05 13:42:10|||||||||1
1764942200000|2025-12-05 13:43:20|||||||||1
1764942240000|2025-12-05 13:44:00|||||||||6
1764942300000|2025-12-05 13:45:00|||||||||2
1764942350000|2025-12-05 13:45:50|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|80
1764942360000|2025-12-05 13:46:00|||||||||2
1764942400000|2025-12-05 13:46:40|||||||||21
1764942410000|2025-12-05 13:46:50|||||||||27
1764942430000|2025-12-05 13:47:10|||||||||1
1764942450000|2025-12-05 13:47:30|||||||||2
1764942470000|2025-12-05 13:47:50|||||||||4
1764942480000|2025-12-05 13:48:00|||||||||3
1764942520000|2025-12-05 13:48:40|||||||||4
1764942540000|2025-12-05 13:49:00|||||||||13
1764942590000|2025-12-05 13:49:50|||||||||1
1764942600000|2025-12-05 13:50:00|||||||||5
1764942610000|2025-12-05 13:50:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|42
1764942620000|2025-12-05 13:50:20|||||||||1
1764942660000|2025-12-05 13:51:00|||||||||4
1764942670000|2025-12-05 13:51:10|||||||||3
1764942690000|2025-12-05 13:51:30|||||||||1
1764942700000|2025-12-05 13:51:40|||||||||1
1764942720000|2025-12-05 13:52:00|||||||||2
1764942750000|2025-12-05 13:52:30|||||||||1
1764942760000|2025-12-05 13:52:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|65
1764942790000|2025-12-05 13:53:10|||||||||1
1764942890000|2025-12-05 13:54:50|||||||||1
1764942900000|2025-12-05 13:55:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|12
1764942920000|2025-12-05 13:55:20|||||||||2
1764942930000|2025-12-05 13:55:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1764942940000|2025-12-05 13:55:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|2
1764942980000|2025-12-05 13:56:20|||||||||24
1764943010000|2025-12-05 13:56:50|||||||||1
1764943030000|2025-12-05 13:57:10|||||||||2
1764943040000|2025-12-05 13:57:20|||||||||1
1764943080000|2025-12-05 13:58:00|||||||||4
1764943100000|2025-12-05 13:58:20|18.78|18.62|18.77|18.61|18.8|18.64|18.77|18.61|1
1764943110000|2025-12-05 13:58:30|||||||||7
1764943210000|2025-12-05 14:00:10|||||||||4
1764943220000|2025-12-05 14:00:20|||||||||1
1764943470000|2025-12-05 14:04:30|||||||||7
1764943480000|2025-12-05 14:04:40|||||||||1
1764943540000|2025-12-05 14:05:40|||||||||1
1764943610000|2025-12-05 14:06:50|||||||||1
1764943700000|2025-12-05 14:08:20|||||||||1
1764943760000|2025-12-05 14:09:20|||||||||3
1764943780000|2025-12-05 14:09:40|||||||||15
1764943800000|2025-12-05 14:10:00|||||||||1
1764943820000|2025-12-05 14:10:20|||||||||4
1764943940000|2025-12-05 14:12:20|||||||||1
1764943960000|2025-12-05 14:12:40|||||||||1
1764944050000|2025-12-05 14:14:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1764944160000|2025-12-05 14:16:00|||||||||2
1764944220000|2025-12-05 14:17:00|||||||||2
1764944300000|2025-12-05 14:18:20|||||||||6
1764944320000|2025-12-05 14:18:40|||||||||1
1764944360000|2025-12-05 14:19:20|||||||||1
1764944370000|2025-12-05 14:19:30|||||||||1
1764944420000|2025-12-05 14:20:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764944430000|2025-12-05 14:20:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1764944490000|2025-12-05 14:21:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1764944510000|2025-12-05 14:21:50|||||||||1
1764944520000|2025-12-05 14:22:00|||||||||1
1764944530000|2025-12-05 14:22:10|||||||||14
1764944560000|2025-12-05 14:22:40|||||||||1
1764944630000|2025-12-05 14:23:50|||||||||1
1764944640000|2025-12-05 14:24:00|||||||||1
1764944670000|2025-12-05 14:24:30|||||||||7
1764944700000|2025-12-05 14:25:00|||||||||2
1764944800000|2025-12-05 14:26:40|||||||||3
1764944860000|2025-12-05 14:27:40|||||||||6
1764944900000|2025-12-05 14:28:20|||||||||1
1764944920000|2025-12-05 14:28:40|||||||||2
1764944930000|2025-12-05 14:28:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1764944940000|2025-12-05 14:29:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|49
1764944950000|2025-12-05 14:29:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|18
1764944970000|2025-12-05 14:29:30|||||||||1
1764944990000|2025-12-05 14:29:50|||||||||1
1764945000000|2025-12-05 14:30:00|||||||||3
1764945010000|2025-12-05 14:30:10|||||||||4
1764945020000|2025-12-05 14:30:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|59
1764945030000|2025-12-05 14:30:30|||||||||17
1764945050000|2025-12-05 14:30:50|||||||||115
1764945060000|2025-12-05 14:31:00|||||||||47
1764945070000|2025-12-05 14:31:10|||||||||68
1764945080000|2025-12-05 14:31:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|61
1764945090000|2025-12-05 14:31:30|||||||||4
1764945110000|2025-12-05 14:31:50|||||||||7
1764945120000|2025-12-05 14:32:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|60
1764945130000|2025-12-05 14:32:10|||||||||6
1764945150000|2025-12-05 14:32:30|||||||||20
1764945170000|2025-12-05 14:32:50|||||||||3
1764945180000|2025-12-05 14:33:00|||||||||6
1764945190000|2025-12-05 14:33:10|||||||||3
1764945200000|2025-12-05 14:33:20|||||||||21
1764945230000|2025-12-05 14:33:50|||||||||8
1764945250000|2025-12-05 14:34:10|||||||||78
1764945260000|2025-12-05 14:34:20|||||||||8
1764945270000|2025-12-05 14:34:30|||||||||2
1764945280000|2025-12-05 14:34:40|||||||||108
1764945290000|2025-12-05 14:34:50|||||||||64
1764945300000|2025-12-05 14:35:00|||||||||9
1764945310000|2025-12-05 14:35:10|||||||||44
1764945320000|2025-12-05 14:35:20|||||||||86
1764945340000|2025-12-05 14:35:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|38
1764945350000|2025-12-05 14:35:50|||||||||13
1764945360000|2025-12-05 14:36:00|||||||||76
1764945370000|2025-12-05 14:36:10|||||||||39
1764945380000|2025-12-05 14:36:20|||||||||10
1764945390000|2025-12-05 14:36:30|||||||||9
1764945400000|2025-12-05 14:36:40|||||||||17
1764945410000|2025-12-05 14:36:50|||||||||19
1764945420000|2025-12-05 14:37:00|||||||||10
1764945430000|2025-12-05 14:37:10|||||||||11
1764945440000|2025-12-05 14:37:20|||||||||27
1764945470000|2025-12-05 14:37:50|||||||||22
1764945490000|2025-12-05 14:38:10|||||||||30
1764945500000|2025-12-05 14:38:20|||||||||1
1764945520000|2025-12-05 14:38:40|||||||||8
1764945530000|2025-12-05 14:38:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|70
1764945540000|2025-12-05 14:39:00|||||||||8
1764945550000|2025-12-05 14:39:10|||||||||7
1764945560000|2025-12-05 14:39:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|9
1764945570000|2025-12-05 14:39:30|||||||||1
1764945580000|2025-12-05 14:39:40|||||||||3
1764945590000|2025-12-05 14:39:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|68
1764945600000|2025-12-05 14:40:00|||||||||12
1764945630000|2025-12-05 14:40:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|44
1764945640000|2025-12-05 14:40:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1764945650000|2025-12-05 14:40:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1764945660000|2025-12-05 14:41:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|41
1764945670000|2025-12-05 14:41:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|18
1764945680000|2025-12-05 14:41:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|15
1764945700000|2025-12-05 14:41:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1764945710000|2025-12-05 14:41:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|41
1764945720000|2025-12-05 14:42:00|||||||||4
1764945730000|2025-12-05 14:42:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1764945740000|2025-12-05 14:42:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1764945750000|2025-12-05 14:42:30|||||||||2
1764945770000|2025-12-05 14:42:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1764945780000|2025-12-05 14:43:00|||||||||2
1764945800000|2025-12-05 14:43:20|||||||||9
1764945810000|2025-12-05 14:43:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1764945820000|2025-12-05 14:43:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|12
1764945830000|2025-12-05 14:43:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|1
1764945840000|2025-12-05 14:44:00|||||||||88
1764945850000|2025-12-05 14:44:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1764945870000|2025-12-05 14:44:30|||||||||10
1764945880000|2025-12-05 14:44:40|||||||||3
1764945890000|2025-12-05 14:44:50|||||||||3
1764945900000|2025-12-05 14:45:00|||||||||72
1764945910000|2025-12-05 14:45:10|||||||||6
1764945920000|2025-12-05 14:45:20|||||||||3
1764945930000|2025-12-05 14:45:30|||||||||4
1764945960000|2025-12-05 14:46:00|||||||||14
1764945970000|2025-12-05 14:46:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|78
1764945980000|2025-12-05 14:46:20|||||||||1
1764945990000|2025-12-05 14:46:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|141
1764946000000|2025-12-05 14:46:40|||||||||13
1764946010000|2025-12-05 14:46:50|||||||||15
1764946020000|2025-12-05 14:47:00|||||||||11
1764946040000|2025-12-05 14:47:20|||||||||18
1764946050000|2025-12-05 14:47:30|||||||||13
1764946070000|2025-12-05 14:47:50|||||||||1
1764946080000|2025-12-05 14:48:00|||||||||1
1764946100000|2025-12-05 14:48:20|||||||||2
1764946110000|2025-12-05 14:48:30|||||||||11
1764946120000|2025-12-05 14:48:40|||||||||1
1764946130000|2025-12-05 14:48:50|||||||||21
1764946140000|2025-12-05 14:49:00|||||||||10
1764946170000|2025-12-05 14:49:30|||||||||4
1764946190000|2025-12-05 14:49:50|||||||||4
1764946200000|2025-12-05 14:50:00|||||||||5
1764946210000|2025-12-05 14:50:10|||||||||5
1764946220000|2025-12-05 14:50:20|||||||||13
1764946260000|2025-12-05 14:51:00|||||||||14
1764946270000|2025-12-05 14:51:10|||||||||3
1764946290000|2025-12-05 14:51:30|||||||||3
1764946300000|2025-12-05 14:51:40|||||||||10
1764946310000|2025-12-05 14:51:50|||||||||1
1764946330000|2025-12-05 14:52:10|||||||||11
1764946340000|2025-12-05 14:52:20|||||||||4
1764946360000|2025-12-05 14:52:40|||||||||2
1764946370000|2025-12-05 14:52:50|||||||||1
1764946380000|2025-12-05 14:53:00|||||||||6
1764946390000|2025-12-05 14:53:10|||||||||23
1764946400000|2025-12-05 14:53:20|||||||||4
1764946410000|2025-12-05 14:53:30|||||||||2
1764946420000|2025-12-05 14:53:40|||||||||25
1764946430000|2025-12-05 14:53:50|||||||||61
1764946440000|2025-12-05 14:54:00|||||||||2
1764946460000|2025-12-05 14:54:20|||||||||1
1764946480000|2025-12-05 14:54:40|||||||||3
1764946490000|2025-12-05 14:54:50|||||||||7
1764946500000|2025-12-05 14:55:00|||||||||1
1764946510000|2025-12-05 14:55:10|||||||||17
1764946530000|2025-12-05 14:55:30|||||||||55
1764946540000|2025-12-05 14:55:40|||||||||1
1764946550000|2025-12-05 14:55:50|||||||||16
1764946560000|2025-12-05 14:56:00|||||||||19
1764946570000|2025-12-05 14:56:10|||||||||19
1764946590000|2025-12-05 14:56:30|||||||||14
1764946600000|2025-12-05 14:56:40|||||||||11
1764946610000|2025-12-05 14:56:50|||||||||4
1764946620000|2025-12-05 14:57:00|||||||||1
1764946630000|2025-12-05 14:57:10|||||||||2
1764946640000|2025-12-05 14:57:20|||||||||8
1764946650000|2025-12-05 14:57:30|||||||||7
1764946660000|2025-12-05 14:57:40|||||||||1
1764946670000|2025-12-05 14:57:50|||||||||24
1764946680000|2025-12-05 14:58:00|||||||||2
1764946690000|2025-12-05 14:58:10|||||||||3
1764946700000|2025-12-05 14:58:20|||||||||2
1764946710000|2025-12-05 14:58:30|||||||||13
1764946720000|2025-12-05 14:58:40|||||||||9
1764946730000|2025-12-05 14:58:50|||||||||1
1764946740000|2025-12-05 14:59:00|||||||||62
1764946760000|2025-12-05 14:59:20|||||||||1
1764946770000|2025-12-05 14:59:30|||||||||31
1764946780000|2025-12-05 14:59:40|||||||||28
1764946790000|2025-12-05 14:59:50|||||||||14
1764946800000|2025-12-05 15:00:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|113
1764946810000|2025-12-05 15:00:10|||||||||10
1764946830000|2025-12-05 15:00:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|32
1764946840000|2025-12-05 15:00:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1764946850000|2025-12-05 15:00:50|||||||||2
1764946860000|2025-12-05 15:01:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1764946870000|2025-12-05 15:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1756
1764946880000|2025-12-05 15:01:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1764946890000|2025-12-05 15:01:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|20
1764946900000|2025-12-05 15:01:40|||||||||47
1764946910000|2025-12-05 15:01:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|16
1764946920000|2025-12-05 15:02:00|||||||||4
1764946930000|2025-12-05 15:02:10|||||||||15
1764946940000|2025-12-05 15:02:20|||||||||11
1764946950000|2025-12-05 15:02:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|15
1764946960000|2025-12-05 15:02:40|||||||||8
1764946970000|2025-12-05 15:02:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|1
1764946980000|2025-12-05 15:03:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1764946990000|2025-12-05 15:03:10|||||||||6
1764947000000|2025-12-05 15:03:20|||||||||36
1764947010000|2025-12-05 15:03:30|||||||||6
1764947030000|2025-12-05 15:03:50|||||||||5
1764947040000|2025-12-05 15:04:00|||||||||4
1764947050000|2025-12-05 15:04:10|||||||||1
1764947060000|2025-12-05 15:04:20|||||||||1
1764947070000|2025-12-05 15:04:30|||||||||18
1764947080000|2025-12-05 15:04:40|||||||||7
1764947090000|2025-12-05 15:04:50|||||||||4
1764947100000|2025-12-05 15:05:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1764947110000|2025-12-05 15:05:10|||||||||43
1764947120000|2025-12-05 15:05:20|||||||||74
1764947130000|2025-12-05 15:05:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1764947140000|2025-12-05 15:05:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|27
1764947150000|2025-12-05 15:05:50|||||||||5
1764947160000|2025-12-05 15:06:00|||||||||8
1764947170000|2025-12-05 15:06:10|||||||||2
1764947180000|2025-12-05 15:06:20|||||||||2
1764947190000|2025-12-05 15:06:30|||||||||3
1764947200000|2025-12-05 15:06:40|||||||||20
1764947210000|2025-12-05 15:06:50|||||||||33
1764947220000|2025-12-05 15:07:00|||||||||37
1764947230000|2025-12-05 15:07:10|||||||||17
1764947240000|2025-12-05 15:07:20|||||||||42
1764947250000|2025-12-05 15:07:30|||||||||2
1764947260000|2025-12-05 15:07:40|||||||||7
1764947270000|2025-12-05 15:07:50|||||||||8
1764947280000|2025-12-05 15:08:00|||||||||2
1764947290000|2025-12-05 15:08:10|||||||||33
1764947300000|2025-12-05 15:08:20|||||||||3
1764947310000|2025-12-05 15:08:30|||||||||74
1764947320000|2025-12-05 15:08:40|||||||||25
1764947330000|2025-12-05 15:08:50|||||||||1
1764947340000|2025-12-05 15:09:00|||||||||6
1764947350000|2025-12-05 15:09:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|41
1764947360000|2025-12-05 15:09:20|||||||||21
1764947370000|2025-12-05 15:09:30|||||||||11
1764947380000|2025-12-05 15:09:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|75
1764947400000|2025-12-05 15:10:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|31
1764947410000|2025-12-05 15:10:10|||||||||6
1764947430000|2025-12-05 15:10:30|||||||||5
1764947440000|2025-12-05 15:10:40|||||||||1
1764947450000|2025-12-05 15:10:50|||||||||3
1764947460000|2025-12-05 15:11:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|59
1764947470000|2025-12-05 15:11:10|||||||||11
1764947490000|2025-12-05 15:11:30|||||||||3
1764947520000|2025-12-05 15:12:00|||||||||5
1764947540000|2025-12-05 15:12:20|||||||||1
1764947550000|2025-12-05 15:12:30|||||||||2
1764947560000|2025-12-05 15:12:40|||||||||28
1764947570000|2025-12-05 15:12:50|||||||||16
1764947580000|2025-12-05 15:13:00|||||||||2
1764947590000|2025-12-05 15:13:10|||||||||2
1764947610000|2025-12-05 15:13:30|||||||||2
1764947620000|2025-12-05 15:13:40|||||||||16
1764947630000|2025-12-05 15:13:50|||||||||2
1764947640000|2025-12-05 15:14:00|||||||||6
1764947650000|2025-12-05 15:14:10|||||||||46
1764947660000|2025-12-05 15:14:20|||||||||19
1764947670000|2025-12-05 15:14:30|||||||||33
1764947680000|2025-12-05 15:14:40|||||||||1
1764947690000|2025-12-05 15:14:50|||||||||1
1764947700000|2025-12-05 15:15:00|||||||||8
1764947710000|2025-12-05 15:15:10|||||||||6
1764947720000|2025-12-05 15:15:20|||||||||2
1764947730000|2025-12-05 15:15:30|||||||||2
1764947740000|2025-12-05 15:15:40|||||||||1
1764947750000|2025-12-05 15:15:50|||||||||1
1764947760000|2025-12-05 15:16:00|||||||||8
1764947770000|2025-12-05 15:16:10|||||||||7
1764947780000|2025-12-05 15:16:20|||||||||1
1764947790000|2025-12-05 15:16:30|||||||||5
1764947800000|2025-12-05 15:16:40|||||||||15
1764947810000|2025-12-05 15:16:50|||||||||31
1764947820000|2025-12-05 15:17:00|||||||||25
1764947830000|2025-12-05 15:17:10|||||||||2
1764947840000|2025-12-05 15:17:20|||||||||9
1764947850000|2025-12-05 15:17:30|||||||||19
1764947860000|2025-12-05 15:17:40|||||||||10
1764947870000|2025-12-05 15:17:50|||||||||4
1764947880000|2025-12-05 15:18:00|||||||||8
1764947890000|2025-12-05 15:18:10|||||||||1
1764947900000|2025-12-05 15:18:20|||||||||3
1764947910000|2025-12-05 15:18:30|||||||||8
1764947920000|2025-12-05 15:18:40|||||||||33
1764947930000|2025-12-05 15:18:50|||||||||1
1764947940000|2025-12-05 15:19:00|||||||||10
1764947950000|2025-12-05 15:19:10|||||||||36
1764947960000|2025-12-05 15:19:20|||||||||9
1764947970000|2025-12-05 15:19:30|||||||||18
1764947980000|2025-12-05 15:19:40|||||||||4
1764947990000|2025-12-05 15:19:50|||||||||3
1764948000000|2025-12-05 15:20:00|||||||||13
1764948010000|2025-12-05 15:20:10|||||||||34
1764948020000|2025-12-05 15:20:20|||||||||1
1764948030000|2025-12-05 15:20:30|||||||||3
1764948040000|2025-12-05 15:20:40|||||||||8
1764948050000|2025-12-05 15:20:50|||||||||2
1764948060000|2025-12-05 15:21:00|||||||||4
1764948070000|2025-12-05 15:21:10|||||||||11
1764948080000|2025-12-05 15:21:20|||||||||5
1764948090000|2025-12-05 15:21:30|||||||||4
1764948100000|2025-12-05 15:21:40|||||||||19
1764948110000|2025-12-05 15:21:50|||||||||11
1764948120000|2025-12-05 15:22:00|||||||||8
1764948130000|2025-12-05 15:22:10|||||||||2
1764948140000|2025-12-05 15:22:20|||||||||3
1764948150000|2025-12-05 15:22:30|||||||||1
1764948160000|2025-12-05 15:22:40|||||||||30
1764948170000|2025-12-05 15:22:50|||||||||65
1764948180000|2025-12-05 15:23:00|||||||||5
1764948190000|2025-12-05 15:23:10|||||||||20
1764948200000|2025-12-05 15:23:20|||||||||1
1764948210000|2025-12-05 15:23:30|||||||||13
1764948220000|2025-12-05 15:23:40|||||||||5
1764948230000|2025-12-05 15:23:50|||||||||4
1764948240000|2025-12-05 15:24:00|||||||||10
1764948250000|2025-12-05 15:24:10|||||||||3
1764948270000|2025-12-05 15:24:30|||||||||2
1764948280000|2025-12-05 15:24:40|||||||||4
1764948290000|2025-12-05 15:24:50|||||||||1
1764948300000|2025-12-05 15:25:00|||||||||3
1764948310000|2025-12-05 15:25:10|||||||||8
1764948320000|2025-12-05 15:25:20|||||||||19
1764948330000|2025-12-05 15:25:30|||||||||4
1764948340000|2025-12-05 15:25:40|||||||||6
1764948350000|2025-12-05 15:25:50|||||||||2
1764948360000|2025-12-05 15:26:00|||||||||8
1764948370000|2025-12-05 15:26:10|||||||||10
1764948380000|2025-12-05 15:26:20|||||||||7
1764948390000|2025-12-05 15:26:30|||||||||1
1764948400000|2025-12-05 15:26:40|||||||||10
1764948410000|2025-12-05 15:26:50|||||||||50
1764948420000|2025-12-05 15:27:00|||||||||49
1764948430000|2025-12-05 15:27:10|||||||||12
1764948440000|2025-12-05 15:27:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|23
1764948450000|2025-12-05 15:27:30|||||||||20
1764948460000|2025-12-05 15:27:40|||||||||3
1764948470000|2025-12-05 15:27:50|||||||||2
1764948480000|2025-12-05 15:28:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|178
1764948490000|2025-12-05 15:28:10|||||||||5
1764948500000|2025-12-05 15:28:20|||||||||4
1764948510000|2025-12-05 15:28:30|||||||||6
1764948520000|2025-12-05 15:28:40|||||||||6
1764948530000|2025-12-05 15:28:50|||||||||5
1764948540000|2025-12-05 15:29:00|||||||||112
1764948550000|2025-12-05 15:29:10|||||||||77
1764948560000|2025-12-05 15:29:20|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|51
1764948570000|2025-12-05 15:29:30|||||||||30
1764948580000|2025-12-05 15:29:40|||||||||6
1764948590000|2025-12-05 15:29:50|||||||||12
1764948600000|2025-12-05 15:30:00|||||||||4
1764948610000|2025-12-05 15:30:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|12
1764948620000|2025-12-05 15:30:20|||||||||8
1764948630000|2025-12-05 15:30:30|||||||||1
1764948650000|2025-12-05 15:30:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1764948690000|2025-12-05 15:31:30|||||||||4
1764948700000|2025-12-05 15:31:40|||||||||1
1764948710000|2025-12-05 15:31:50|||||||||54
1764948720000|2025-12-05 15:32:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1764948730000|2025-12-05 15:32:10|||||||||10
1764948740000|2025-12-05 15:32:20|||||||||7
1764948750000|2025-12-05 15:32:30|||||||||2
1764948760000|2025-12-05 15:32:40|||||||||13
1764948770000|2025-12-05 15:32:50|||||||||3
1764948780000|2025-12-05 15:33:00|||||||||1
1764948790000|2025-12-05 15:33:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1764948810000|2025-12-05 15:33:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1764948830000|2025-12-05 15:33:50|||||||||3
1764948860000|2025-12-05 15:34:20|||||||||1
1764948870000|2025-12-05 15:34:30|||||||||1
1764948880000|2025-12-05 15:34:40|||||||||2
1764948890000|2025-12-05 15:34:50|||||||||2
1764948900000|2025-12-05 15:35:00|||||||||25
1764948920000|2025-12-05 15:35:20|||||||||2
1764948930000|2025-12-05 15:35:30|||||||||2
1764948960000|2025-12-05 15:36:00|||||||||2
1764948970000|2025-12-05 15:36:10|||||||||1
1764948990000|2025-12-05 15:36:30|||||||||2
1764949000000|2025-12-05 15:36:40|||||||||1
1764949010000|2025-12-05 15:36:50|||||||||19
1764949020000|2025-12-05 15:37:00|||||||||97
1764949030000|2025-12-05 15:37:10|||||||||73
1764949040000|2025-12-05 15:37:20|||||||||35
1764949050000|2025-12-05 15:37:30|||||||||71
1764949060000|2025-12-05 15:37:40|||||||||92
1764949070000|2025-12-05 15:37:50|||||||||8
1764949080000|2025-12-05 15:38:00|||||||||12
1764949090000|2025-12-05 15:38:10|||||||||27
1764949110000|2025-12-05 15:38:30|||||||||1
1764949120000|2025-12-05 15:38:40|||||||||1
1764949130000|2025-12-05 15:38:50|||||||||4
1764949140000|2025-12-05 15:39:00|||||||||9
1764949150000|2025-12-05 15:39:10|||||||||2
1764949170000|2025-12-05 15:39:30|||||||||1
1764949190000|2025-12-05 15:39:50|||||||||4
1764949200000|2025-12-05 15:40:00|||||||||5
1764949210000|2025-12-05 15:40:10|||||||||132
1764949220000|2025-12-05 15:40:20|||||||||56
1764949230000|2025-12-05 15:40:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1764949240000|2025-12-05 15:40:40|||||||||1
1764949250000|2025-12-05 15:40:50|||||||||50
1764949260000|2025-12-05 15:41:00|||||||||7
1764949270000|2025-12-05 15:41:10|||||||||3
1764949280000|2025-12-05 15:41:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|33
1764949290000|2025-12-05 15:41:30|||||||||1
1764949300000|2025-12-05 15:41:40|||||||||3
1764949310000|2025-12-05 15:41:50|||||||||3
1764949320000|2025-12-05 15:42:00|||||||||1
1764949330000|2025-12-05 15:42:10|||||||||2
1764949340000|2025-12-05 15:42:20|||||||||1
1764949350000|2025-12-05 15:42:30|||||||||4
1764949360000|2025-12-05 15:42:40|||||||||6
1764949370000|2025-12-05 15:42:50|||||||||3
1764949380000|2025-12-05 15:43:00|||||||||1
1764949390000|2025-12-05 15:43:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1764949400000|2025-12-05 15:43:20|||||||||2
1764949410000|2025-12-05 15:43:30|||||||||6
1764949420000|2025-12-05 15:43:40|||||||||11
1764949430000|2025-12-05 15:43:50|||||||||4
1764949440000|2025-12-05 15:44:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|132
1764949450000|2025-12-05 15:44:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|33
1764949460000|2025-12-05 15:44:20|||||||||1
1764949480000|2025-12-05 15:44:40|||||||||4
1764949490000|2025-12-05 15:44:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|32
1764949500000|2025-12-05 15:45:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|51
1764949510000|2025-12-05 15:45:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1764949520000|2025-12-05 15:45:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|6
1764949530000|2025-12-05 15:45:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1764949540000|2025-12-05 15:45:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|9
1764949560000|2025-12-05 15:46:00|||||||||6
1764949570000|2025-12-05 15:46:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1764949580000|2025-12-05 15:46:20|||||||||1
1764949600000|2025-12-05 15:46:40|||||||||1
1764949610000|2025-12-05 15:46:50|||||||||2
1764949630000|2025-12-05 15:47:10|||||||||5
1764949640000|2025-12-05 15:47:20|||||||||37
1764949650000|2025-12-05 15:47:30|||||||||2
1764949670000|2025-12-05 15:47:50|||||||||6
1764949680000|2025-12-05 15:48:00|||||||||1
1764949700000|2025-12-05 15:48:20|||||||||5
1764949710000|2025-12-05 15:48:30|||||||||1
1764949720000|2025-12-05 15:48:40|||||||||4
1764949730000|2025-12-05 15:48:50|||||||||1
1764949740000|2025-12-05 15:49:00|||||||||1
1764949760000|2025-12-05 15:49:20|||||||||2
1764949770000|2025-12-05 15:49:30|||||||||2
1764949790000|2025-12-05 15:49:50|||||||||1
1764949800000|2025-12-05 15:50:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|64
1764949820000|2025-12-05 15:50:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|27
1764949830000|2025-12-05 15:50:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|9
1764949840000|2025-12-05 15:50:40|||||||||23
1764949860000|2025-12-05 15:51:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1764949870000|2025-12-05 15:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1764949880000|2025-12-05 15:51:20|||||||||4
1764949900000|2025-12-05 15:51:40|||||||||16
1764949910000|2025-12-05 15:51:50|||||||||3
1764949920000|2025-12-05 15:52:00|||||||||5
1764949940000|2025-12-05 15:52:20|||||||||1
1764949960000|2025-12-05 15:52:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|74
1764949970000|2025-12-05 15:52:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1764949980000|2025-12-05 15:53:00|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|67
1764949990000|2025-12-05 15:53:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|13
1764950000000|2025-12-05 15:53:20|||||||||10
1764950010000|2025-12-05 15:53:30|||||||||12
1764950020000|2025-12-05 15:53:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1764950030000|2025-12-05 15:53:50|||||||||1
1764950040000|2025-12-05 15:54:00|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|1
1764950050000|2025-12-05 15:54:10|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|1
1764950060000|2025-12-05 15:54:20|||||||||3
1764950080000|2025-12-05 15:54:40|||||||||3
1764950100000|2025-12-05 15:55:00|||||||||3
1764950110000|2025-12-05 15:55:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|30
1764950120000|2025-12-05 15:55:20|||||||||1
1764950130000|2025-12-05 15:55:30|||||||||23
1764950140000|2025-12-05 15:55:40|||||||||35
1764950160000|2025-12-05 15:56:00|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|26
1764950180000|2025-12-05 15:56:20|||||||||1
1764950190000|2025-12-05 15:56:30|||||||||30
1764950200000|2025-12-05 15:56:40|||||||||110
1764950210000|2025-12-05 15:56:50|||||||||3
1764950220000|2025-12-05 15:57:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|22
1764950230000|2025-12-05 15:57:10|||||||||44
1764950240000|2025-12-05 15:57:20|||||||||37
1764950250000|2025-12-05 15:57:30|||||||||7
1764950280000|2025-12-05 15:58:00|||||||||20
1764950300000|2025-12-05 15:58:20|||||||||7
1764950310000|2025-12-05 15:58:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|3
1764950320000|2025-12-05 15:58:40|||||||||3
1764950330000|2025-12-05 15:58:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1764950340000|2025-12-05 15:59:00|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|0
1764950350000|2025-12-05 15:59:10|18.68|18.52|18.64|18.48|18.69|18.53|18.64|18.48|12
1764950370000|2025-12-05 15:59:30|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|6
1764950380000|2025-12-05 15:59:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1764950390000|2025-12-05 15:59:50|||||||||3
1764950400000|2025-12-05 16:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|47
1764950410000|2025-12-05 16:00:10|||||||||15
1764950420000|2025-12-05 16:00:20|||||||||2
1764950430000|2025-12-05 16:00:30|||||||||1
1764950450000|2025-12-05 16:00:50|||||||||13
1764950460000|2025-12-05 16:01:00|||||||||7
1764950470000|2025-12-05 16:01:10|||||||||2
1764950480000|2025-12-05 16:01:20|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|32
1764950490000|2025-12-05 16:01:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|29
1764950500000|2025-12-05 16:01:40|||||||||9
1764950510000|2025-12-05 16:01:50|||||||||11
1764950520000|2025-12-05 16:02:00|||||||||2
1764950530000|2025-12-05 16:02:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|38
1764950560000|2025-12-05 16:02:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1764950570000|2025-12-05 16:02:50|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|25
1764950580000|2025-12-05 16:03:00|18.66|18.5|18.67|18.51|18.69|18.53|18.64|18.48|4
1764950590000|2025-12-05 16:03:10|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|0
1764950600000|2025-12-05 16:03:20|||||||||1
1764950610000|2025-12-05 16:03:30|||||||||2
1764950620000|2025-12-05 16:03:40|18.67|18.51|18.69|18.53|18.69|18.53|18.66|18.5|2
1764950630000|2025-12-05 16:03:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1764950640000|2025-12-05 16:04:00|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|2
1764950650000|2025-12-05 16:04:10|||||||||23
1764950660000|2025-12-05 16:04:20|||||||||1
1764950670000|2025-12-05 16:04:30|||||||||1
1764950680000|2025-12-05 16:04:40|||||||||33
1764950690000|2025-12-05 16:04:50|||||||||1
1764950700000|2025-12-05 16:05:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|2
1764950710000|2025-12-05 16:05:10|18.66|18.5|18.66|18.5|18.67|18.51|18.64|18.48|0
1764950720000|2025-12-05 16:05:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|14
1764950730000|2025-12-05 16:05:30|||||||||1
1764950740000|2025-12-05 16:05:40|||||||||18
1764950760000|2025-12-05 16:06:00|||||||||6
1764950780000|2025-12-05 16:06:20|||||||||3
1764950790000|2025-12-05 16:06:30|||||||||69
1764950820000|2025-12-05 16:07:00|||||||||3
1764950830000|2025-12-05 16:07:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|35
1764950840000|2025-12-05 16:07:20|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|24
1764950850000|2025-12-05 16:07:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|32
1764950860000|2025-12-05 16:07:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|24
1764950870000|2025-12-05 16:07:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|7
1764950880000|2025-12-05 16:08:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1764950890000|2025-12-05 16:08:10|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1764950920000|2025-12-05 16:08:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|12
1764950940000|2025-12-05 16:09:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1764950950000|2025-12-05 16:09:10|||||||||1
1764950960000|2025-12-05 16:09:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1764950970000|2025-12-05 16:09:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1764950980000|2025-12-05 16:09:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|9
1764950990000|2025-12-05 16:09:50|||||||||1
1764951000000|2025-12-05 16:10:00|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|94
1764951010000|2025-12-05 16:10:10|||||||||50
1764951020000|2025-12-05 16:10:20|||||||||27
1764951040000|2025-12-05 16:10:40|||||||||31
1764951050000|2025-12-05 16:10:50|||||||||7
1764951060000|2025-12-05 16:11:00|||||||||14
1764951080000|2025-12-05 16:11:20|||||||||1
1764951120000|2025-12-05 16:12:00|||||||||2
1764951180000|2025-12-05 16:13:00|||||||||16
1764951190000|2025-12-05 16:13:10|||||||||12
1764951230000|2025-12-05 16:13:50|||||||||3
1764951240000|2025-12-05 16:14:00|||||||||9
1764951260000|2025-12-05 16:14:20|||||||||2
1764951280000|2025-12-05 16:14:40|||||||||26
1764951290000|2025-12-05 16:14:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1764951300000|2025-12-05 16:15:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|68
1764951310000|2025-12-05 16:15:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|84
1764951320000|2025-12-05 16:15:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1764951330000|2025-12-05 16:15:30|||||||||13
1764951340000|2025-12-05 16:15:40|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|7
1764951360000|2025-12-05 16:16:00|||||||||2
1764951410000|2025-12-05 16:16:50|||||||||18
1764951420000|2025-12-05 16:17:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|52
1764951430000|2025-12-05 16:17:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1764951440000|2025-12-05 16:17:20|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|16
1764951450000|2025-12-05 16:17:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|59
1764951470000|2025-12-05 16:17:50|||||||||1
1764951480000|2025-12-05 16:18:00|||||||||5
1764951490000|2025-12-05 16:18:10|||||||||1
1764951500000|2025-12-05 16:18:20|||||||||1
1764951510000|2025-12-05 16:18:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|147
1764951540000|2025-12-05 16:19:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|25
1764951550000|2025-12-05 16:19:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1764951560000|2025-12-05 16:19:20|||||||||48
1764951570000|2025-12-05 16:19:30|||||||||8
1764951580000|2025-12-05 16:19:40|||||||||2
1764951590000|2025-12-05 16:19:50|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|7
1764951600000|2025-12-05 16:20:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1764951610000|2025-12-05 16:20:10|||||||||32
1764951620000|2025-12-05 16:20:20|18.76|18.6|18.76|18.6|18.79|18.63|18.76|18.6|2
1764951630000|2025-12-05 16:20:30|||||||||21
1764951640000|2025-12-05 16:20:40|18.74|18.58|18.76|18.6|18.79|18.63|18.74|18.58|16
1764951650000|2025-12-05 16:20:50|||||||||1
1764951660000|2025-12-05 16:21:00|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|43
1764951670000|2025-12-05 16:21:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1764951680000|2025-12-05 16:21:20|||||||||2
1764951720000|2025-12-05 16:22:00|||||||||1
1764951730000|2025-12-05 16:22:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1764951740000|2025-12-05 16:22:20|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|84
1764951760000|2025-12-05 16:22:40|||||||||5
1764951770000|2025-12-05 16:22:50|||||||||6
1764951780000|2025-12-05 16:23:00|||||||||2
1764951790000|2025-12-05 16:23:10|||||||||8
1764951810000|2025-12-05 16:23:30|||||||||4
1764951830000|2025-12-05 16:23:50|||||||||3
1764951840000|2025-12-05 16:24:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|55
1764951850000|2025-12-05 16:24:10|||||||||29
1764951860000|2025-12-05 16:24:20|||||||||3
1764951870000|2025-12-05 16:24:30|18.73|18.57|18.72|18.56|18.74|18.58|18.71|18.55|31
1764951880000|2025-12-05 16:24:40|18.73|18.57|18.74|18.58|18.74|18.58|18.72|18.56|23
1764951900000|2025-12-05 16:25:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1764951910000|2025-12-05 16:25:10|||||||||1
1764951920000|2025-12-05 16:25:20|||||||||6
1764951930000|2025-12-05 16:25:30|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|0
1764951940000|2025-12-05 16:25:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|1
1764951950000|2025-12-05 16:25:50|18.71|18.55|18.69|18.53|18.72|18.56|18.69|18.53|0
1764951960000|2025-12-05 16:26:00|||||||||14
1764951970000|2025-12-05 16:26:10|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|3
1764951980000|2025-12-05 16:26:20|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|13
1764951990000|2025-12-05 16:26:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1764952000000|2025-12-05 16:26:40|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|3
1764952010000|2025-12-05 16:26:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1764952020000|2025-12-05 16:27:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|37
1764952030000|2025-12-05 16:27:10|||||||||24
1764952040000|2025-12-05 16:27:20|18.72|18.56|18.73|18.57|18.74|18.58|18.72|18.56|13
1764952050000|2025-12-05 16:27:30|18.72|18.56|18.73|18.57|18.74|18.58|18.72|18.56|15
1764952060000|2025-12-05 16:27:40|18.74|18.58|18.73|18.57|18.74|18.58|18.72|18.56|5
1764952070000|2025-12-05 16:27:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1764952080000|2025-12-05 16:28:00|||||||||1
1764952090000|2025-12-05 16:28:10|||||||||26
1764952100000|2025-12-05 16:28:20|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|1
1764952110000|2025-12-05 16:28:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|9
1764952120000|2025-12-05 16:28:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|70
1764952130000|2025-12-05 16:28:50|18.75|18.59|18.76|18.6|18.76|18.6|18.74|18.58|4
1764952140000|2025-12-05 16:29:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|6
1764952150000|2025-12-05 16:29:10|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|12
1764952160000|2025-12-05 16:29:20|18.76|18.6|18.76|18.6|18.79|18.63|18.76|18.6|1
1764952170000|2025-12-05 16:29:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1764952180000|2025-12-05 16:29:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|19
1764952190000|2025-12-05 16:29:50|||||||||1
1764952200000|2025-12-05 16:30:00|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|3
1764952220000|2025-12-05 16:30:20|||||||||3
1764952230000|2025-12-05 16:30:30|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|1
1764952240000|2025-12-05 16:30:40|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|19
1764952250000|2025-12-05 16:30:50|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|22
1764952260000|2025-12-05 16:31:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|8
1764952270000|2025-12-05 16:31:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1764952290000|2025-12-05 16:31:30|||||||||6
1764952300000|2025-12-05 16:31:40|||||||||10
1764952320000|2025-12-05 16:32:00|||||||||13
1764952360000|2025-12-05 16:32:40|||||||||8
1764952370000|2025-12-05 16:32:50|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|121
1764952380000|2025-12-05 16:33:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|56
1764952390000|2025-12-05 16:33:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1764952430000|2025-12-05 16:33:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|19
1764952440000|2025-12-05 16:34:00|||||||||8
1764952450000|2025-12-05 16:34:10|||||||||1
1764952460000|2025-12-05 16:34:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1764952470000|2025-12-05 16:34:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1764952480000|2025-12-05 16:34:40|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|1
1764952490000|2025-12-05 16:34:50|18.83|18.67|18.81|18.65|18.84|18.68|18.81|18.65|0
1764952500000|2025-12-05 16:35:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|3
1764952510000|2025-12-05 16:35:10|||||||||3
1764952520000|2025-12-05 16:35:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|38
1764952530000|2025-12-05 16:35:30|||||||||3
1764952540000|2025-12-05 16:35:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|37
1764952550000|2025-12-05 16:35:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|1
1764952560000|2025-12-05 16:36:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|12
1764952570000|2025-12-05 16:36:10|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|3
1764952580000|2025-12-05 16:36:20|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|15
1764952620000|2025-12-05 16:37:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1764952630000|2025-12-05 16:37:10|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|17
1764952640000|2025-12-05 16:37:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1764952670000|2025-12-05 16:37:50|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|0
1764952680000|2025-12-05 16:38:00|||||||||2
1764952700000|2025-12-05 16:38:20|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|48
1764952710000|2025-12-05 16:38:30|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|5
1764952720000|2025-12-05 16:38:40|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|29
1764952730000|2025-12-05 16:38:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1764952740000|2025-12-05 16:39:00|||||||||8
1764952750000|2025-12-05 16:39:10|||||||||15
1764952760000|2025-12-05 16:39:20|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|2
1764952770000|2025-12-05 16:39:30|18.83|18.67|18.84|18.68|18.84|18.68|18.81|18.65|0
1764952780000|2025-12-05 16:39:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1764952800000|2025-12-05 16:40:00|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|27
1764952820000|2025-12-05 16:40:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|102
1764952830000|2025-12-05 16:40:30|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|9
1764952840000|2025-12-05 16:40:40|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|49
1764952850000|2025-12-05 16:40:50|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|21
1764952860000|2025-12-05 16:41:00|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|62
1764952870000|2025-12-05 16:41:10|18.85|18.69|18.85|18.69|18.86|18.7|18.84|18.68|15
1764952880000|2025-12-05 16:41:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|11
1764952890000|2025-12-05 16:41:30|||||||||64
1764952900000|2025-12-05 16:41:40|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|4
1764952910000|2025-12-05 16:41:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|9
1764952920000|2025-12-05 16:42:00|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|19
1764952930000|2025-12-05 16:42:10|||||||||9
1764952940000|2025-12-05 16:42:20|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|5
1764952950000|2025-12-05 16:42:30|18.83|18.67|18.84|18.68|18.84|18.68|18.81|18.65|1
1764952960000|2025-12-05 16:42:40|||||||||9
1764952980000|2025-12-05 16:43:00|||||||||1
1764952990000|2025-12-05 16:43:10|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|21
1764953000000|2025-12-05 16:43:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1764953010000|2025-12-05 16:43:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|13
1764953020000|2025-12-05 16:43:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|5
1764953030000|2025-12-05 16:43:50|||||||||2
1764953040000|2025-12-05 16:44:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1764953070000|2025-12-05 16:44:30|||||||||1
1764953080000|2025-12-05 16:44:40|||||||||5
1764953100000|2025-12-05 16:45:00|18.83|18.67|18.81|18.65|18.84|18.68|18.81|18.65|8
1764953110000|2025-12-05 16:45:10|18.8|18.64|18.81|18.65|18.81|18.65|18.79|18.63|27
1764953120000|2025-12-05 16:45:20|18.8|18.64|18.79|18.63|18.81|18.65|18.79|18.63|4
1764953130000|2025-12-05 16:45:30|||||||||18
1764953160000|2025-12-05 16:46:00|||||||||1
1764953170000|2025-12-05 16:46:10|||||||||20
1764953190000|2025-12-05 16:46:30|||||||||4
1764953200000|2025-12-05 16:46:40|||||||||36
1764953210000|2025-12-05 16:46:50|||||||||3
1764953220000|2025-12-05 16:47:00|||||||||3
1764953230000|2025-12-05 16:47:10|||||||||2
1764953240000|2025-12-05 16:47:20|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|75
1764953250000|2025-12-05 16:47:30|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|63
1764953260000|2025-12-05 16:47:40|||||||||3
1764953270000|2025-12-05 16:47:50|||||||||3
1764953280000|2025-12-05 16:48:00|||||||||6
1764953290000|2025-12-05 16:48:10|||||||||1
1764953300000|2025-12-05 16:48:20|||||||||2
1764953310000|2025-12-05 16:48:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1764953320000|2025-12-05 16:48:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1764953330000|2025-12-05 16:48:50|||||||||2
1764953340000|2025-12-05 16:49:00|||||||||1
1764953370000|2025-12-05 16:49:30|||||||||28
1764953390000|2025-12-05 16:49:50|18.78|18.62|18.74|18.58|18.79|18.63|18.74|18.58|24
1764953400000|2025-12-05 16:50:00|||||||||1
1764953410000|2025-12-05 16:50:10|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|0
1764953420000|2025-12-05 16:50:20|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|1
1764953430000|2025-12-05 16:50:30|||||||||1
1764953440000|2025-12-05 16:50:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|48
1764953450000|2025-12-05 16:50:50|||||||||9
1764953460000|2025-12-05 16:51:00|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|5
1764953470000|2025-12-05 16:51:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|2
1764953480000|2025-12-05 16:51:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|0
1764953490000|2025-12-05 16:51:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1764953510000|2025-12-05 16:51:50|||||||||2
1764953520000|2025-12-05 16:52:00|||||||||9
1764953530000|2025-12-05 16:52:10|||||||||4
1764953540000|2025-12-05 16:52:20|||||||||11
1764953550000|2025-12-05 16:52:30|||||||||1
1764953560000|2025-12-05 16:52:40|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|18
1764953570000|2025-12-05 16:52:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1764953580000|2025-12-05 16:53:00|||||||||3
1764953590000|2025-12-05 16:53:10|||||||||4
1764953600000|2025-12-05 16:53:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|8
1764953610000|2025-12-05 16:53:30|||||||||1
1764953640000|2025-12-05 16:54:00|||||||||1
1764953660000|2025-12-05 16:54:20|||||||||9
1764953670000|2025-12-05 16:54:30|||||||||6
1764953680000|2025-12-05 16:54:40|||||||||3
1764953700000|2025-12-05 16:55:00|||||||||3
1764953730000|2025-12-05 16:55:30|||||||||2
1764953740000|2025-12-05 16:55:40|||||||||4
1764953760000|2025-12-05 16:56:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1764953770000|2025-12-05 16:56:10|||||||||3
1764953790000|2025-12-05 16:56:30|||||||||1
1764953810000|2025-12-05 16:56:50|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|9
1764953820000|2025-12-05 16:57:00|||||||||3
1764953830000|2025-12-05 16:57:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1764953840000|2025-12-05 16:57:20|||||||||17
1764953850000|2025-12-05 16:57:30|||||||||1
1764953880000|2025-12-05 16:58:00|||||||||1
1764953910000|2025-12-05 16:58:30|||||||||6
1764953920000|2025-12-05 16:58:40|||||||||4
1764953940000|2025-12-05 16:59:00|||||||||1
1764953960000|2025-12-05 16:59:20|||||||||2
1764953970000|2025-12-05 16:59:30|||||||||8
1764953980000|2025-12-05 16:59:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|58
1764954000000|2025-12-05 17:00:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|13
1764954010000|2025-12-05 17:00:10|||||||||4
1764954020000|2025-12-05 17:00:20|||||||||3
1764954040000|2025-12-05 17:00:40|||||||||1
1764954050000|2025-12-05 17:00:50|||||||||1
1764954060000|2025-12-05 17:01:00|||||||||1
1764954070000|2025-12-05 17:01:10|||||||||19
1764954080000|2025-12-05 17:01:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|30
1764954090000|2025-12-05 17:01:30|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|76
1764954100000|2025-12-05 17:01:40|||||||||6
1764954110000|2025-12-05 17:01:50|||||||||4
1764954120000|2025-12-05 17:02:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1764954130000|2025-12-05 17:02:10|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|15
1764954160000|2025-12-05 17:02:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|13
1764954170000|2025-12-05 17:02:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1764954190000|2025-12-05 17:03:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1764954200000|2025-12-05 17:03:20|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|47
1764954210000|2025-12-05 17:03:30|||||||||3
1764954220000|2025-12-05 17:03:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1764954240000|2025-12-05 17:04:00|||||||||2
1764954250000|2025-12-05 17:04:10|||||||||4
1764954260000|2025-12-05 17:04:20|||||||||4
1764954280000|2025-12-05 17:04:40|||||||||2
1764954290000|2025-12-05 17:04:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|13
1764954300000|2025-12-05 17:05:00|||||||||4
1764954310000|2025-12-05 17:05:10|||||||||5
1764954320000|2025-12-05 17:05:20|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|9
1764954340000|2025-12-05 17:05:40|||||||||1
1764954360000|2025-12-05 17:06:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|14
1764954370000|2025-12-05 17:06:10|||||||||2
1764954380000|2025-12-05 17:06:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1764954400000|2025-12-05 17:06:40|||||||||2
1764954410000|2025-12-05 17:06:50|||||||||1
1764954430000|2025-12-05 17:07:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|46
1764954440000|2025-12-05 17:07:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1764954450000|2025-12-05 17:07:30|||||||||12
1764954460000|2025-12-05 17:07:40|||||||||1
1764954470000|2025-12-05 17:07:50|||||||||10
1764954480000|2025-12-05 17:08:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|9
1764954490000|2025-12-05 17:08:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1764954500000|2025-12-05 17:08:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1764954510000|2025-12-05 17:08:30|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|4
1764954520000|2025-12-05 17:08:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|32
1764954530000|2025-12-05 17:08:50|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|8
1764954540000|2025-12-05 17:09:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|5
1764954550000|2025-12-05 17:09:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1764954560000|2025-12-05 17:09:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1764954570000|2025-12-05 17:09:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|5
1764954580000|2025-12-05 17:09:40|||||||||2
1764954590000|2025-12-05 17:09:50|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|35
1764954610000|2025-12-05 17:10:10|||||||||3
1764954660000|2025-12-05 17:11:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|34
1764954700000|2025-12-05 17:11:40|||||||||1
1764954710000|2025-12-05 17:11:50|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|13
1764954720000|2025-12-05 17:12:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1764954730000|2025-12-05 17:12:10|||||||||6
1764954740000|2025-12-05 17:12:20|||||||||4
1764954760000|2025-12-05 17:12:40|||||||||2
1764954830000|2025-12-05 17:13:50|||||||||19
1764954840000|2025-12-05 17:14:00|||||||||3
1764954850000|2025-12-05 17:14:10|||||||||6
1764954860000|2025-12-05 17:14:20|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|4
1764954870000|2025-12-05 17:14:30|||||||||3
1764954890000|2025-12-05 17:14:50|||||||||28
1764954910000|2025-12-05 17:15:10|||||||||1
1764954930000|2025-12-05 17:15:30|||||||||10
1764954940000|2025-12-05 17:15:40|||||||||6
1764954950000|2025-12-05 17:15:50|||||||||1
1764954960000|2025-12-05 17:16:00|||||||||1
1764954970000|2025-12-05 17:16:10|||||||||2
1764955010000|2025-12-05 17:16:50|||||||||1
1764955030000|2025-12-05 17:17:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1764955040000|2025-12-05 17:17:20|||||||||4
1764955060000|2025-12-05 17:17:40|||||||||1
1764955080000|2025-12-05 17:18:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1764955090000|2025-12-05 17:18:10|||||||||1
1764955100000|2025-12-05 17:18:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|49
1764955110000|2025-12-05 17:18:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1764955120000|2025-12-05 17:18:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|23
1764955130000|2025-12-05 17:18:50|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|0
1764955140000|2025-12-05 17:19:00|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|2
1764955190000|2025-12-05 17:19:50|||||||||3
1764955210000|2025-12-05 17:20:10|||||||||3
1764955230000|2025-12-05 17:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1764955260000|2025-12-05 17:21:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764955290000|2025-12-05 17:21:30|||||||||1
1764955300000|2025-12-05 17:21:40|||||||||2
1764955310000|2025-12-05 17:21:50|18.69|18.53|18.71|18.55|18.73|18.57|18.69|18.53|4
1764955320000|2025-12-05 17:22:00|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|0
1764955340000|2025-12-05 17:22:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1764955350000|2025-12-05 17:22:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|29
1764955360000|2025-12-05 17:22:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1764955370000|2025-12-05 17:22:50|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|11
1764955380000|2025-12-05 17:23:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|5
1764955390000|2025-12-05 17:23:10|||||||||3
1764955400000|2025-12-05 17:23:20|||||||||1
1764955410000|2025-12-05 17:23:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|16
1764955420000|2025-12-05 17:23:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1764955430000|2025-12-05 17:23:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1764955440000|2025-12-05 17:24:00|||||||||1
1764955450000|2025-12-05 17:24:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1764955460000|2025-12-05 17:24:20|||||||||11
1764955470000|2025-12-05 17:24:30|||||||||5
1764955480000|2025-12-05 17:24:40|||||||||1
1764955500000|2025-12-05 17:25:00|||||||||5
1764955510000|2025-12-05 17:25:10|||||||||3
1764955550000|2025-12-05 17:25:50|||||||||1
1764955560000|2025-12-05 17:26:00|||||||||1
1764955580000|2025-12-05 17:26:20|||||||||1
1764955590000|2025-12-05 17:26:30|||||||||1
1764955610000|2025-12-05 17:26:50|||||||||1
1764955630000|2025-12-05 17:27:10|||||||||2
1764955650000|2025-12-05 17:27:30|||||||||1
1764955660000|2025-12-05 17:27:40|||||||||3
1764955670000|2025-12-05 17:27:50|||||||||5
1764955680000|2025-12-05 17:28:00|||||||||16
1764955710000|2025-12-05 17:28:30|||||||||1
1764955740000|2025-12-05 17:29:00|||||||||1
1764955760000|2025-12-05 17:29:20|||||||||2
1764955770000|2025-12-05 17:29:30|||||||||15
1764955780000|2025-12-05 17:29:40|||||||||12
1764955790000|2025-12-05 17:29:50|||||||||12
1764955800000|2025-12-05 17:30:00|||||||||14
1764955810000|2025-12-05 17:30:10|||||||||9
1764955820000|2025-12-05 17:30:20|||||||||7
1764955830000|2025-12-05 17:30:30|||||||||3
1764955840000|2025-12-05 17:30:40|||||||||7
1764955860000|2025-12-05 17:31:00|||||||||3
1764955870000|2025-12-05 17:31:10|||||||||4
1764955880000|2025-12-05 17:31:20|18.7|18.54|18.7|18.54|18.73|18.57|18.7|18.54|16
1764955890000|2025-12-05 17:31:30|||||||||4
1764955910000|2025-12-05 17:31:50|||||||||7
1764955920000|2025-12-05 17:32:00|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|65
1764955970000|2025-12-05 17:32:50|||||||||7
1764955980000|2025-12-05 17:33:00|||||||||1
1764956000000|2025-12-05 17:33:20|||||||||1
1764956010000|2025-12-05 17:33:30|||||||||2
1764956030000|2025-12-05 17:33:50|||||||||4
1764956040000|2025-12-05 17:34:00|||||||||4
1764956050000|2025-12-05 17:34:10|||||||||1
1764956070000|2025-12-05 17:34:30|||||||||3
1764956080000|2025-12-05 17:34:40|||||||||6
1764956090000|2025-12-05 17:34:50|||||||||8
1764956100000|2025-12-05 17:35:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|9
1764956110000|2025-12-05 17:35:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1764956120000|2025-12-05 17:35:20|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|0
1764956150000|2025-12-05 17:35:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1764956160000|2025-12-05 17:36:00|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|6
1764956170000|2025-12-05 17:36:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|0
1764956180000|2025-12-05 17:36:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1764956190000|2025-12-05 17:36:30|18.71|18.55|18.7|18.54|18.73|18.57|18.7|18.54|21
1764956200000|2025-12-05 17:36:40|||||||||2
1764956210000|2025-12-05 17:36:50|18.71|18.55|18.73|18.57|18.73|18.57|18.7|18.54|3
1764956220000|2025-12-05 17:37:00|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|30
1764956240000|2025-12-05 17:37:20|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|27
1764956250000|2025-12-05 17:37:30|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|44
1764956260000|2025-12-05 17:37:40|||||||||25
1764956290000|2025-12-05 17:38:10|||||||||24
1764956300000|2025-12-05 17:38:20|||||||||51
1764956310000|2025-12-05 17:38:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|2
1764956330000|2025-12-05 17:38:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|3
1764956340000|2025-12-05 17:39:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|14
1764956350000|2025-12-05 17:39:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|1
1764956360000|2025-12-05 17:39:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1764956370000|2025-12-05 17:39:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|11
1764956400000|2025-12-05 17:40:00|||||||||1
1764956410000|2025-12-05 17:40:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|145
1764956420000|2025-12-05 17:40:20|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|25
1764956430000|2025-12-05 17:40:30|||||||||1
1764956460000|2025-12-05 17:41:00|||||||||1
1764956470000|2025-12-05 17:41:10|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|6
1764956480000|2025-12-05 17:41:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|12
1764956490000|2025-12-05 17:41:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|8
1764956500000|2025-12-05 17:41:40|||||||||32
1764956510000|2025-12-05 17:41:50|||||||||1
1764956520000|2025-12-05 17:42:00|||||||||4
1764956530000|2025-12-05 17:42:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|40
1764956550000|2025-12-05 17:42:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|8
1764956580000|2025-12-05 17:43:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|12
1764956610000|2025-12-05 17:43:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|177
1764956620000|2025-12-05 17:43:40|||||||||9
1764956640000|2025-12-05 17:44:00|||||||||1
1764956650000|2025-12-05 17:44:10|||||||||6
1764956670000|2025-12-05 17:44:30|||||||||4
1764956680000|2025-12-05 17:44:40|||||||||5
1764956700000|2025-12-05 17:45:00|||||||||70
1764956710000|2025-12-05 17:45:10|||||||||16
1764956720000|2025-12-05 17:45:20|||||||||3
1764956730000|2025-12-05 17:45:30|||||||||1
1764956750000|2025-12-05 17:45:50|||||||||60
1764956760000|2025-12-05 17:46:00|||||||||1
1764956770000|2025-12-05 17:46:10|||||||||2
1764956780000|2025-12-05 17:46:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|167
1764956790000|2025-12-05 17:46:30|||||||||2
1764956810000|2025-12-05 17:46:50|||||||||91
1764956820000|2025-12-05 17:47:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|91
1764956840000|2025-12-05 17:47:20|||||||||1
1764956850000|2025-12-05 17:47:30|||||||||2
1764956860000|2025-12-05 17:47:40|||||||||5
1764956870000|2025-12-05 17:47:50|||||||||6
1764956880000|2025-12-05 17:48:00|||||||||2
1764956890000|2025-12-05 17:48:10|||||||||7
1764956900000|2025-12-05 17:48:20|||||||||2
1764956910000|2025-12-05 17:48:30|||||||||1
1764956920000|2025-12-05 17:48:40|||||||||1
1764956940000|2025-12-05 17:49:00|||||||||4
1764956950000|2025-12-05 17:49:10|||||||||98
1764956960000|2025-12-05 17:49:20|||||||||1
1764956970000|2025-12-05 17:49:30|||||||||1
1764956980000|2025-12-05 17:49:40|||||||||1
1764956990000|2025-12-05 17:49:50|||||||||17
1764957000000|2025-12-05 17:50:00|||||||||3
1764957020000|2025-12-05 17:50:20|||||||||2
1764957030000|2025-12-05 17:50:30|||||||||9
1764957040000|2025-12-05 17:50:40|||||||||1
1764957050000|2025-12-05 17:50:50|||||||||3
1764957060000|2025-12-05 17:51:00|||||||||2
1764957080000|2025-12-05 17:51:20|||||||||1
1764957090000|2025-12-05 17:51:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1764957100000|2025-12-05 17:51:40|||||||||4
1764957110000|2025-12-05 17:51:50|||||||||1
1764957120000|2025-12-05 17:52:00|||||||||4
1764957130000|2025-12-05 17:52:10|||||||||3
1764957140000|2025-12-05 17:52:20|||||||||3
1764957150000|2025-12-05 17:52:30|||||||||1
1764957180000|2025-12-05 17:53:00|||||||||2
1764957190000|2025-12-05 17:53:10|||||||||4
1764957200000|2025-12-05 17:53:20|||||||||1
1764957210000|2025-12-05 17:53:30|||||||||1
1764957220000|2025-12-05 17:53:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|13
1764957230000|2025-12-05 17:53:50|||||||||1
1764957240000|2025-12-05 17:54:00|||||||||2
1764957250000|2025-12-05 17:54:10|||||||||3
1764957260000|2025-12-05 17:54:20|||||||||21
1764957270000|2025-12-05 17:54:30|||||||||13
1764957280000|2025-12-05 17:54:40|||||||||153
1764957290000|2025-12-05 17:54:50|||||||||16
1764957300000|2025-12-05 17:55:00|||||||||2
1764957310000|2025-12-05 17:55:10|||||||||3
1764957330000|2025-12-05 17:55:30|||||||||11
1764957340000|2025-12-05 17:55:40|||||||||7
1764957360000|2025-12-05 17:56:00|||||||||2
1764957370000|2025-12-05 17:56:10|||||||||2
1764957380000|2025-12-05 17:56:20|||||||||1
1764957390000|2025-12-05 17:56:30|||||||||1
1764957410000|2025-12-05 17:56:50|||||||||5
1764957420000|2025-12-05 17:57:00|||||||||8
1764957430000|2025-12-05 17:57:10|||||||||5
1764957440000|2025-12-05 17:57:20|||||||||13
1764957450000|2025-12-05 17:57:30|||||||||1
1764957460000|2025-12-05 17:57:40|||||||||1
1764957470000|2025-12-05 17:57:50|||||||||2
1764957480000|2025-12-05 17:58:00|||||||||1
1764957510000|2025-12-05 17:58:30|||||||||1
1764957520000|2025-12-05 17:58:40|||||||||3
1764957540000|2025-12-05 17:59:00|||||||||1
1764957570000|2025-12-05 17:59:30|||||||||1
1764957580000|2025-12-05 17:59:40|||||||||3
1764957590000|2025-12-05 17:59:50|||||||||3
1764957600000|2025-12-05 18:00:00|||||||||2
1764957610000|2025-12-05 18:00:10|||||||||11
1764957620000|2025-12-05 18:00:20|||||||||7
1764957630000|2025-12-05 18:00:30|||||||||12
1764957640000|2025-12-05 18:00:40|||||||||10
1764957670000|2025-12-05 18:01:10|||||||||1
1764957680000|2025-12-05 18:01:20|||||||||2
1764957690000|2025-12-05 18:01:30|||||||||2
1764957700000|2025-12-05 18:01:40|||||||||3
1764957710000|2025-12-05 18:01:50|||||||||8
1764957720000|2025-12-05 18:02:00|||||||||1
1764957730000|2025-12-05 18:02:10|||||||||1
1764957760000|2025-12-05 18:02:40|||||||||3
1764957770000|2025-12-05 18:02:50|||||||||2
1764957780000|2025-12-05 18:03:00|||||||||13
1764957790000|2025-12-05 18:03:10|||||||||19
1764957810000|2025-12-05 18:03:30|||||||||2
1764957820000|2025-12-05 18:03:40|||||||||3
1764957840000|2025-12-05 18:04:00|||||||||2
1764957850000|2025-12-05 18:04:10|||||||||1
1764957860000|2025-12-05 18:04:20|||||||||11
1764957870000|2025-12-05 18:04:30|||||||||1
1764957880000|2025-12-05 18:04:40|||||||||3
1764957890000|2025-12-05 18:04:50|||||||||2
1764957900000|2025-12-05 18:05:00|||||||||2
1764957910000|2025-12-05 18:05:10|||||||||3
1764957920000|2025-12-05 18:05:20|||||||||19
1764957930000|2025-12-05 18:05:30|||||||||4
1764957940000|2025-12-05 18:05:40|||||||||4
1764957960000|2025-12-05 18:06:00|||||||||1
1764957970000|2025-12-05 18:06:10|||||||||2
1764957980000|2025-12-05 18:06:20|||||||||132
1764957990000|2025-12-05 18:06:30|||||||||13
1764958000000|2025-12-05 18:06:40|||||||||1
1764958010000|2025-12-05 18:06:50|||||||||3
1764958020000|2025-12-05 18:07:00|||||||||1
1764958030000|2025-12-05 18:07:10|||||||||2
1764958040000|2025-12-05 18:07:20|||||||||13
1764958060000|2025-12-05 18:07:40|||||||||2
1764958070000|2025-12-05 18:07:50|||||||||10
1764958080000|2025-12-05 18:08:00|||||||||2
1764958090000|2025-12-05 18:08:10|||||||||6
1764958100000|2025-12-05 18:08:20|||||||||13
1764958110000|2025-12-05 18:08:30|||||||||1
1764958120000|2025-12-05 18:08:40|||||||||3
1764958150000|2025-12-05 18:09:10|||||||||1
1764958160000|2025-12-05 18:09:20|||||||||1
1764958180000|2025-12-05 18:09:40|||||||||3
1764958190000|2025-12-05 18:09:50|||||||||6
1764958200000|2025-12-05 18:10:00|||||||||10
1764958230000|2025-12-05 18:10:30|||||||||4
1764958280000|2025-12-05 18:11:20|||||||||1
1764958290000|2025-12-05 18:11:30|||||||||3
1764958330000|2025-12-05 18:12:10|||||||||1
1764958340000|2025-12-05 18:12:20|||||||||12
1764958370000|2025-12-05 18:12:50|||||||||1
1764958390000|2025-12-05 18:13:10|||||||||11
1764958400000|2025-12-05 18:13:20|||||||||10
1764958410000|2025-12-05 18:13:30|||||||||3
1764958420000|2025-12-05 18:13:40|||||||||6
1764958430000|2025-12-05 18:13:50|||||||||2
1764958440000|2025-12-05 18:14:00|||||||||2
1764958460000|2025-12-05 18:14:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|28
1764958470000|2025-12-05 18:14:30|||||||||1
1764958490000|2025-12-05 18:14:50|||||||||1
1764958500000|2025-12-05 18:15:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|19
1764958520000|2025-12-05 18:15:20|||||||||4
1764958530000|2025-12-05 18:15:30|||||||||1
1764958540000|2025-12-05 18:15:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1764958550000|2025-12-05 18:15:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1764958560000|2025-12-05 18:16:00|||||||||4
1764958580000|2025-12-05 18:16:20|||||||||11
1764958620000|2025-12-05 18:17:00|||||||||33
1764958640000|2025-12-05 18:17:20|||||||||4
1764958650000|2025-12-05 18:17:30|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|2
1764958670000|2025-12-05 18:17:50|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1764958720000|2025-12-05 18:18:40|||||||||2
1764958730000|2025-12-05 18:18:50|||||||||2
1764958750000|2025-12-05 18:19:10|||||||||2
1764958770000|2025-12-05 18:19:30|||||||||2
1764958790000|2025-12-05 18:19:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1764958800000|2025-12-05 18:20:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1764958830000|2025-12-05 18:20:30|||||||||10
1764958850000|2025-12-05 18:20:50|||||||||5
1764958860000|2025-12-05 18:21:00|||||||||2
1764958870000|2025-12-05 18:21:10|||||||||8
1764958880000|2025-12-05 18:21:20|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|30
1764958910000|2025-12-05 18:21:50|||||||||1
1764958920000|2025-12-05 18:22:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|5
1764958930000|2025-12-05 18:22:10|18.62|18.46|18.63|18.47|18.63|18.47|18.61|18.45|20
1764958940000|2025-12-05 18:22:20|||||||||1
1764958950000|2025-12-05 18:22:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1764958970000|2025-12-05 18:22:50|||||||||13
1764958980000|2025-12-05 18:23:00|||||||||7
1764958990000|2025-12-05 18:23:10|||||||||3
1764959000000|2025-12-05 18:23:20|||||||||9
1764959010000|2025-12-05 18:23:30|||||||||7
1764959070000|2025-12-05 18:24:30|||||||||3
1764959090000|2025-12-05 18:24:50|||||||||3
1764959130000|2025-12-05 18:25:30|||||||||3
1764959170000|2025-12-05 18:26:10|||||||||4
1764959180000|2025-12-05 18:26:20|||||||||2
1764959190000|2025-12-05 18:26:30|||||||||12
1764959210000|2025-12-05 18:26:50|||||||||28
1764959220000|2025-12-05 18:27:00|||||||||4
1764959230000|2025-12-05 18:27:10|||||||||2
1764959250000|2025-12-05 18:27:30|||||||||1
1764959310000|2025-12-05 18:28:30|||||||||1
1764959350000|2025-12-05 18:29:10|||||||||5
1764959370000|2025-12-05 18:29:30|||||||||10
1764959390000|2025-12-05 18:29:50|||||||||1
1764959410000|2025-12-05 18:30:10|||||||||2
1764959440000|2025-12-05 18:30:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|104
1764959450000|2025-12-05 18:30:50|||||||||11
1764959470000|2025-12-05 18:31:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|114
1764959480000|2025-12-05 18:31:20|||||||||9
1764959520000|2025-12-05 18:32:00|||||||||4
1764959530000|2025-12-05 18:32:10|||||||||1
1764959540000|2025-12-05 18:32:20|||||||||2
1764959550000|2025-12-05 18:32:30|||||||||18
1764959570000|2025-12-05 18:32:50|||||||||1
1764959580000|2025-12-05 18:33:00|||||||||2
1764959590000|2025-12-05 18:33:10|||||||||23
1764959600000|2025-12-05 18:33:20|||||||||1
1764959610000|2025-12-05 18:33:30|||||||||7
1764959650000|2025-12-05 18:34:10|||||||||2
1764959670000|2025-12-05 18:34:30|||||||||1
1764959680000|2025-12-05 18:34:40|||||||||2
1764959700000|2025-12-05 18:35:00|||||||||1
1764959710000|2025-12-05 18:35:10|||||||||1
1764959740000|2025-12-05 18:35:40|||||||||3
1764959770000|2025-12-05 18:36:10|||||||||9
1764959790000|2025-12-05 18:36:30|||||||||1
1764959800000|2025-12-05 18:36:40|||||||||6
1764959810000|2025-12-05 18:36:50|||||||||2
1764959820000|2025-12-05 18:37:00|||||||||13
1764959830000|2025-12-05 18:37:10|||||||||2
1764959840000|2025-12-05 18:37:20|||||||||3
1764959850000|2025-12-05 18:37:30|||||||||1
1764959860000|2025-12-05 18:37:40|||||||||1
1764959870000|2025-12-05 18:37:50|||||||||2
1764959880000|2025-12-05 18:38:00|||||||||4
1764959890000|2025-12-05 18:38:10|||||||||2
1764959900000|2025-12-05 18:38:20|||||||||1
1764959930000|2025-12-05 18:38:50|||||||||10
1764959940000|2025-12-05 18:39:00|||||||||2
1764959950000|2025-12-05 18:39:10|||||||||1
1764959960000|2025-12-05 18:39:20|||||||||1
1764959980000|2025-12-05 18:39:40|||||||||1
1764960000000|2025-12-05 18:40:00|||||||||1
1764960020000|2025-12-05 18:40:20|||||||||2
1764960030000|2025-12-05 18:40:30|||||||||1
1764960040000|2025-12-05 18:40:40|||||||||2
1764960050000|2025-12-05 18:40:50|||||||||2
1764960070000|2025-12-05 18:41:10|||||||||4
1764960080000|2025-12-05 18:41:20|||||||||1
1764960100000|2025-12-05 18:41:40|||||||||2
1764960110000|2025-12-05 18:41:50|||||||||1
1764960120000|2025-12-05 18:42:00|||||||||1
1764960130000|2025-12-05 18:42:10|||||||||1
1764960140000|2025-12-05 18:42:20|||||||||3
1764960150000|2025-12-05 18:42:30|||||||||3
1764960160000|2025-12-05 18:42:40|||||||||1
1764960170000|2025-12-05 18:42:50|||||||||2
1764960180000|2025-12-05 18:43:00|||||||||15
1764960190000|2025-12-05 18:43:10|||||||||37
1764960200000|2025-12-05 18:43:20|||||||||4
1764960210000|2025-12-05 18:43:30|||||||||1
1764960220000|2025-12-05 18:43:40|||||||||2
1764960230000|2025-12-05 18:43:50|||||||||3
1764960240000|2025-12-05 18:44:00|||||||||5
1764960250000|2025-12-05 18:44:10|||||||||5
1764960260000|2025-12-05 18:44:20|||||||||29
1764960270000|2025-12-05 18:44:30|||||||||1
1764960280000|2025-12-05 18:44:40|||||||||1
1764960290000|2025-12-05 18:44:50|||||||||4
1764960300000|2025-12-05 18:45:00|||||||||1
1764960340000|2025-12-05 18:45:40|||||||||2
1764960350000|2025-12-05 18:45:50|||||||||3
1764960360000|2025-12-05 18:46:00|||||||||3
1764960380000|2025-12-05 18:46:20|||||||||1
1764960410000|2025-12-05 18:46:50|||||||||1
1764960420000|2025-12-05 18:47:00|||||||||13
1764960430000|2025-12-05 18:47:10|||||||||2
1764960450000|2025-12-05 18:47:30|||||||||1
1764960480000|2025-12-05 18:48:00|||||||||1
1764960500000|2025-12-05 18:48:20|||||||||2
1764960510000|2025-12-05 18:48:30|||||||||12
1764960520000|2025-12-05 18:48:40|||||||||1
1764960560000|2025-12-05 18:49:20|||||||||1
1764960570000|2025-12-05 18:49:30|||||||||8
1764960580000|2025-12-05 18:49:40|||||||||1
1764960590000|2025-12-05 18:49:50|||||||||21
1764960610000|2025-12-05 18:50:10|||||||||21
1764960640000|2025-12-05 18:50:40|||||||||3
1764960650000|2025-12-05 18:50:50|||||||||3
1764960670000|2025-12-05 18:51:10|||||||||1
1764960680000|2025-12-05 18:51:20|||||||||4
1764960690000|2025-12-05 18:51:30|||||||||7
1764960700000|2025-12-05 18:51:40|||||||||5
1764960710000|2025-12-05 18:51:50|||||||||5
1764960720000|2025-12-05 18:52:00|||||||||2
1764960730000|2025-12-05 18:52:10|||||||||2
1764960740000|2025-12-05 18:52:20|||||||||11
1764960750000|2025-12-05 18:52:30|||||||||1
1764960770000|2025-12-05 18:52:50|||||||||11
1764960780000|2025-12-05 18:53:00|||||||||6
1764960790000|2025-12-05 18:53:10|||||||||2
1764960810000|2025-12-05 18:53:30|||||||||1
1764960820000|2025-12-05 18:53:40|||||||||4
1764960840000|2025-12-05 18:54:00|||||||||2
1764960860000|2025-12-05 18:54:20|||||||||3
1764960870000|2025-12-05 18:54:30|||||||||1
1764960880000|2025-12-05 18:54:40|||||||||2
1764960890000|2025-12-05 18:54:50|||||||||1
1764960900000|2025-12-05 18:55:00|||||||||9
1764960920000|2025-12-05 18:55:20|||||||||6
1764960930000|2025-12-05 18:55:30|||||||||2
1764960940000|2025-12-05 18:55:40|||||||||2
1764960950000|2025-12-05 18:55:50|||||||||16
1764960970000|2025-12-05 18:56:10|||||||||4
1764960980000|2025-12-05 18:56:20|||||||||3
1764961000000|2025-12-05 18:56:40|||||||||4
1764961010000|2025-12-05 18:56:50|||||||||1
1764961040000|2025-12-05 18:57:20|||||||||2
1764961060000|2025-12-05 18:57:40|||||||||44
1764961070000|2025-12-05 18:57:50|||||||||106
1764961080000|2025-12-05 18:58:00|||||||||32
1764961110000|2025-12-05 18:58:30|||||||||1
1764961120000|2025-12-05 18:58:40|||||||||1
1764961130000|2025-12-05 18:58:50|||||||||2
1764961180000|2025-12-05 18:59:40|||||||||2
1764961190000|2025-12-05 18:59:50|||||||||3
1764961200000|2025-12-05 19:00:00|||||||||66
1764961210000|2025-12-05 19:00:10|||||||||15
1764961240000|2025-12-05 19:00:40|||||||||1
1764961250000|2025-12-05 19:00:50|||||||||5
1764961260000|2025-12-05 19:01:00|||||||||3
1764961270000|2025-12-05 19:01:10|||||||||1
1764961310000|2025-12-05 19:01:50|||||||||2
1764961320000|2025-12-05 19:02:00|||||||||7
1764961340000|2025-12-05 19:02:20|||||||||3
1764961360000|2025-12-05 19:02:40|||||||||2
1764961380000|2025-12-05 19:03:00|||||||||4
1764961390000|2025-12-05 19:03:10|||||||||7
1764961400000|2025-12-05 19:03:20|||||||||3
1764961410000|2025-12-05 19:03:30|||||||||2
1764961440000|2025-12-05 19:04:00|||||||||1
1764961450000|2025-12-05 19:04:10|||||||||3
1764961460000|2025-12-05 19:04:20|||||||||15
1764961470000|2025-12-05 19:04:30|||||||||3
1764961490000|2025-12-05 19:04:50|||||||||1
1764961500000|2025-12-05 19:05:00|||||||||1
1764961510000|2025-12-05 19:05:10|||||||||16
1764961520000|2025-12-05 19:05:20|||||||||3
1764961540000|2025-12-05 19:05:40|||||||||3
1764961560000|2025-12-05 19:06:00|||||||||1
1764961580000|2025-12-05 19:06:20|||||||||5
1764961600000|2025-12-05 19:06:40|||||||||3
1764961610000|2025-12-05 19:06:50|||||||||2
1764961650000|2025-12-05 19:07:30|||||||||7
1764961670000|2025-12-05 19:07:50|||||||||14
1764961680000|2025-12-05 19:08:00|||||||||8
1764961690000|2025-12-05 19:08:10|||||||||2
1764961700000|2025-12-05 19:08:20|||||||||1
1764961730000|2025-12-05 19:08:50|||||||||3
1764961750000|2025-12-05 19:09:10|||||||||8
1764961760000|2025-12-05 19:09:20|||||||||4
1764961770000|2025-12-05 19:09:30|||||||||3
1764961780000|2025-12-05 19:09:40|||||||||2
1764961790000|2025-12-05 19:09:50|||||||||1
1764961800000|2025-12-05 19:10:00|||||||||3
1764961810000|2025-12-05 19:10:10|||||||||2
1764961820000|2025-12-05 19:10:20|||||||||2
1764961840000|2025-12-05 19:10:40|||||||||14
1764961850000|2025-12-05 19:10:50|||||||||27
1764961870000|2025-12-05 19:11:10|||||||||1
1764961880000|2025-12-05 19:11:20|||||||||1
1764961920000|2025-12-05 19:12:00|||||||||1
1764961930000|2025-12-05 19:12:10|||||||||5
1764961940000|2025-12-05 19:12:20|||||||||1
1764961950000|2025-12-05 19:12:30|||||||||2
1764961980000|2025-12-05 19:13:00|||||||||1
1764962000000|2025-12-05 19:13:20|||||||||1
1764962010000|2025-12-05 19:13:30|||||||||3
1764962060000|2025-12-05 19:14:20|||||||||2
1764962070000|2025-12-05 19:14:30|||||||||1
1764962090000|2025-12-05 19:14:50|||||||||8
1764962100000|2025-12-05 19:15:00|||||||||22
1764962110000|2025-12-05 19:15:10|||||||||3
1764962130000|2025-12-05 19:15:30|||||||||2
1764962140000|2025-12-05 19:15:40|||||||||14
1764962150000|2025-12-05 19:15:50|||||||||2
1764962170000|2025-12-05 19:16:10|||||||||13
1764962190000|2025-12-05 19:16:30|||||||||1
1764962200000|2025-12-05 19:16:40|||||||||10
1764962220000|2025-12-05 19:17:00|||||||||5
1764962230000|2025-12-05 19:17:10|||||||||6
1764962280000|2025-12-05 19:18:00|||||||||1
1764962290000|2025-12-05 19:18:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|22
1764962300000|2025-12-05 19:18:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1764962320000|2025-12-05 19:18:40|||||||||1
1764962330000|2025-12-05 19:18:50|||||||||9
1764962380000|2025-12-05 19:19:40|||||||||3
1764962390000|2025-12-05 19:19:50|||||||||2
1764962410000|2025-12-05 19:20:10|||||||||3
1764962430000|2025-12-05 19:20:30|||||||||6
1764962450000|2025-12-05 19:20:50|||||||||2
1764962460000|2025-12-05 19:21:00|||||||||2
1764962470000|2025-12-05 19:21:10|||||||||12
1764962500000|2025-12-05 19:21:40|||||||||1
1764962530000|2025-12-05 19:22:10|||||||||2
1764962540000|2025-12-05 19:22:20|||||||||1
1764962560000|2025-12-05 19:22:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|64
1764962570000|2025-12-05 19:22:50|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|5
1764962610000|2025-12-05 19:23:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|21
1764962640000|2025-12-05 19:24:00|||||||||1
1764962690000|2025-12-05 19:24:50|||||||||19
1764962700000|2025-12-05 19:25:00|||||||||1
1764962740000|2025-12-05 19:25:40|||||||||19
1764962750000|2025-12-05 19:25:50|||||||||1
1764962760000|2025-12-05 19:26:00|||||||||15
1764962810000|2025-12-05 19:26:50|||||||||7
1764962820000|2025-12-05 19:27:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|74
1764962830000|2025-12-05 19:27:10|||||||||12
1764962850000|2025-12-05 19:27:30|||||||||3
1764962860000|2025-12-05 19:27:40|||||||||3
1764962870000|2025-12-05 19:27:50|||||||||2
1764962880000|2025-12-05 19:28:00|||||||||7
1764962890000|2025-12-05 19:28:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|165
1764962900000|2025-12-05 19:28:20|||||||||23
1764962910000|2025-12-05 19:28:30|||||||||1
1764962930000|2025-12-05 19:28:50|||||||||3
1764962950000|2025-12-05 19:29:10|||||||||73
1764962960000|2025-12-05 19:29:20|||||||||57
1764962970000|2025-12-05 19:29:30|||||||||26
1764962980000|2025-12-05 19:29:40|||||||||15
1764962990000|2025-12-05 19:29:50|||||||||2
1764963000000|2025-12-05 19:30:00|||||||||14
1764963010000|2025-12-05 19:30:10|||||||||16
1764963020000|2025-12-05 19:30:20|||||||||70
1764963030000|2025-12-05 19:30:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|93
1764963050000|2025-12-05 19:30:50|||||||||6
1764963070000|2025-12-05 19:31:10|||||||||2
1764963080000|2025-12-05 19:31:20|||||||||19
1764963110000|2025-12-05 19:31:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|14
1764963160000|2025-12-05 19:32:40|||||||||9
1764963170000|2025-12-05 19:32:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1764963200000|2025-12-05 19:33:20|||||||||2
1764963280000|2025-12-05 19:34:40|||||||||4
1764963290000|2025-12-05 19:34:50|||||||||4
1764963300000|2025-12-05 19:35:00|||||||||4
1764963310000|2025-12-05 19:35:10|||||||||1
1764963320000|2025-12-05 19:35:20|||||||||3
1764963330000|2025-12-05 19:35:30|||||||||2
1764963340000|2025-12-05 19:35:40|||||||||11
1764963350000|2025-12-05 19:35:50|||||||||3
1764963370000|2025-12-05 19:36:10|||||||||3
1764963390000|2025-12-05 19:36:30|||||||||4
1764963420000|2025-12-05 19:37:00|||||||||2
1764963430000|2025-12-05 19:37:10|||||||||2
1764963450000|2025-12-05 19:37:30|||||||||2
1764963460000|2025-12-05 19:37:40|||||||||7
1764963480000|2025-12-05 19:38:00|||||||||7
1764963520000|2025-12-05 19:38:40|||||||||4
1764963540000|2025-12-05 19:39:00|||||||||2
1764963550000|2025-12-05 19:39:10|||||||||13
1764963600000|2025-12-05 19:40:00|||||||||2
1764963610000|2025-12-05 19:40:10|||||||||2
1764963640000|2025-12-05 19:40:40|||||||||2
1764963650000|2025-12-05 19:40:50|||||||||5
1764963670000|2025-12-05 19:41:10|||||||||2
1764963680000|2025-12-05 19:41:20|||||||||9
1764963690000|2025-12-05 19:41:30|||||||||1
1764963700000|2025-12-05 19:41:40|||||||||1
1764963730000|2025-12-05 19:42:10|||||||||1
1764963740000|2025-12-05 19:42:20|||||||||1
1764963750000|2025-12-05 19:42:30|||||||||3
1764963770000|2025-12-05 19:42:50|||||||||4
1764963780000|2025-12-05 19:43:00|||||||||13
1764963800000|2025-12-05 19:43:20|||||||||9
1764963810000|2025-12-05 19:43:30|||||||||1
1764963820000|2025-12-05 19:43:40|||||||||10
1764963830000|2025-12-05 19:43:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|53
1764963840000|2025-12-05 19:44:00|||||||||1
1764963850000|2025-12-05 19:44:10|||||||||1
1764963860000|2025-12-05 19:44:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1764963870000|2025-12-05 19:44:30|||||||||8
1764963880000|2025-12-05 19:44:40|||||||||32
1764963890000|2025-12-05 19:44:50|||||||||3
1764963900000|2025-12-05 19:45:00|||||||||9
1764963920000|2025-12-05 19:45:20|||||||||21
1764963930000|2025-12-05 19:45:30|||||||||2
1764963940000|2025-12-05 19:45:40|||||||||4
1764963950000|2025-12-05 19:45:50|||||||||2
1764963960000|2025-12-05 19:46:00|||||||||2
1764963970000|2025-12-05 19:46:10|||||||||1
1764963980000|2025-12-05 19:46:20|||||||||7
1764963990000|2025-12-05 19:46:30|||||||||1
1764964010000|2025-12-05 19:46:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1764964020000|2025-12-05 19:47:00|||||||||1
1764964040000|2025-12-05 19:47:20|||||||||12
1764964060000|2025-12-05 19:47:40|||||||||25
1764964070000|2025-12-05 19:47:50|||||||||5
1764964100000|2025-12-05 19:48:20|||||||||2
1764964130000|2025-12-05 19:48:50|||||||||2
1764964140000|2025-12-05 19:49:00|||||||||13
1764964160000|2025-12-05 19:49:20|||||||||2
1764964180000|2025-12-05 19:49:40|||||||||1
1764964190000|2025-12-05 19:49:50|||||||||3
1764964210000|2025-12-05 19:50:10|||||||||1
1764964220000|2025-12-05 19:50:20|||||||||11
1764964230000|2025-12-05 19:50:30|||||||||2
1764964240000|2025-12-05 19:50:40|||||||||1
1764964250000|2025-12-05 19:50:50|||||||||3
1764964280000|2025-12-05 19:51:20|||||||||3
1764964290000|2025-12-05 19:51:30|||||||||3
1764964300000|2025-12-05 19:51:40|||||||||2
1764964310000|2025-12-05 19:51:50|||||||||3
1764964320000|2025-12-05 19:52:00|||||||||2
1764964330000|2025-12-05 19:52:10|||||||||2
1764964340000|2025-12-05 19:52:20|||||||||2
1764964350000|2025-12-05 19:52:30|||||||||4
1764964360000|2025-12-05 19:52:40|||||||||1
1764964370000|2025-12-05 19:52:50|||||||||2
1764964400000|2025-12-05 19:53:20|||||||||2
1764964410000|2025-12-05 19:53:30|||||||||2
1764964430000|2025-12-05 19:53:50|||||||||6
1764964460000|2025-12-05 19:54:20|||||||||2
1764964480000|2025-12-05 19:54:40|||||||||1
1764964490000|2025-12-05 19:54:50|||||||||2
1764964500000|2025-12-05 19:55:00|||||||||1
1764964520000|2025-12-05 19:55:20|||||||||5
1764964540000|2025-12-05 19:55:40|||||||||1
1764964550000|2025-12-05 19:55:50|||||||||3
1764964570000|2025-12-05 19:56:10|||||||||4
1764964580000|2025-12-05 19:56:20|||||||||5
1764964590000|2025-12-05 19:56:30|||||||||3
1764964610000|2025-12-05 19:56:50|||||||||4
1764964620000|2025-12-05 19:57:00|||||||||2
1764964630000|2025-12-05 19:57:10|||||||||2
1764964640000|2025-12-05 19:57:20|||||||||9
1764964650000|2025-12-05 19:57:30|||||||||4
1764964660000|2025-12-05 19:57:40|||||||||2
1764964670000|2025-12-05 19:57:50|||||||||5
1764964680000|2025-12-05 19:58:00|||||||||9
1764964690000|2025-12-05 19:58:10|||||||||1
1764964700000|2025-12-05 19:58:20|||||||||4
1764964710000|2025-12-05 19:58:30|||||||||1
1764964720000|2025-12-05 19:58:40|||||||||3
1764964730000|2025-12-05 19:58:50|||||||||2
1764964740000|2025-12-05 19:59:00|||||||||35
1764964750000|2025-12-05 19:59:10|||||||||23
1764964760000|2025-12-05 19:59:20|||||||||10
1764964770000|2025-12-05 19:59:30|||||||||1
1764964790000|2025-12-05 19:59:50|||||||||5
1764964800000|2025-12-05 20:00:00|||||||||5
1764964810000|2025-12-05 20:00:10|||||||||4
1764964820000|2025-12-05 20:00:20|||||||||3
1764964830000|2025-12-05 20:00:30|||||||||2
1764964840000|2025-12-05 20:00:40|||||||||1
1764964850000|2025-12-05 20:00:50|||||||||4
1764964870000|2025-12-05 20:01:10|||||||||4
1764964880000|2025-12-05 20:01:20|||||||||3
1764964890000|2025-12-05 20:01:30|||||||||3
1764964900000|2025-12-05 20:01:40|||||||||4
1764964910000|2025-12-05 20:01:50|||||||||4
1764964920000|2025-12-05 20:02:00|||||||||3
1764964930000|2025-12-05 20:02:10|||||||||1
1764964940000|2025-12-05 20:02:20|||||||||3
1764964950000|2025-12-05 20:02:30|||||||||2
1764964960000|2025-12-05 20:02:40|||||||||2
1764964970000|2025-12-05 20:02:50|||||||||15
1764964980000|2025-12-05 20:03:00|||||||||5
1764964990000|2025-12-05 20:03:10|||||||||1
1764965000000|2025-12-05 20:03:20|||||||||9
1764965010000|2025-12-05 20:03:30|||||||||3
1764965020000|2025-12-05 20:03:40|||||||||17
1764965030000|2025-12-05 20:03:50|||||||||2
1764965040000|2025-12-05 20:04:00|||||||||6
1764965050000|2025-12-05 20:04:10|||||||||2
1764965060000|2025-12-05 20:04:20|||||||||4
1764965070000|2025-12-05 20:04:30|||||||||2
1764965090000|2025-12-05 20:04:50|||||||||5
1764965100000|2025-12-05 20:05:00|||||||||3
1764965110000|2025-12-05 20:05:10|||||||||1
1764965120000|2025-12-05 20:05:20|||||||||4
1764965140000|2025-12-05 20:05:40|||||||||1
1764965150000|2025-12-05 20:05:50|||||||||3
1764965160000|2025-12-05 20:06:00|||||||||2
1764965180000|2025-12-05 20:06:20|||||||||6
1764965210000|2025-12-05 20:06:50|||||||||9
1764965220000|2025-12-05 20:07:00|||||||||10
1764965230000|2025-12-05 20:07:10|||||||||1
1764965240000|2025-12-05 20:07:20|||||||||2
1764965270000|2025-12-05 20:07:50|||||||||25
1764965290000|2025-12-05 20:08:10|||||||||8
1764965300000|2025-12-05 20:08:20|||||||||4
1764965310000|2025-12-05 20:08:30|||||||||4
1764965320000|2025-12-05 20:08:40|||||||||1
1764965330000|2025-12-05 20:08:50|||||||||2
1764965350000|2025-12-05 20:09:10|||||||||4
1764965360000|2025-12-05 20:09:20|||||||||2
1764965380000|2025-12-05 20:09:40|||||||||3
1764965390000|2025-12-05 20:09:50|||||||||3
1764965400000|2025-12-05 20:10:00|||||||||3
1764965420000|2025-12-05 20:10:20|||||||||19
1764965430000|2025-12-05 20:10:30|||||||||1
1764965440000|2025-12-05 20:10:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|515
1764965450000|2025-12-05 20:10:50|||||||||2
1764965460000|2025-12-05 20:11:00|||||||||10
1764965470000|2025-12-05 20:11:10|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|24
1764965480000|2025-12-05 20:11:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1764965490000|2025-12-05 20:11:30|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|7
1764965510000|2025-12-05 20:11:50|||||||||7
1764965520000|2025-12-05 20:12:00|||||||||12
1764965530000|2025-12-05 20:12:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1764965540000|2025-12-05 20:12:20|||||||||2
1764965550000|2025-12-05 20:12:30|||||||||6
1764965560000|2025-12-05 20:12:40|||||||||1
1764965570000|2025-12-05 20:12:50|||||||||2
1764965600000|2025-12-05 20:13:20|||||||||8
1764965610000|2025-12-05 20:13:30|||||||||1
1764965620000|2025-12-05 20:13:40|||||||||2
1764965630000|2025-12-05 20:13:50|||||||||17
1764965640000|2025-12-05 20:14:00|||||||||2
1764965660000|2025-12-05 20:14:20|||||||||2
1764965680000|2025-12-05 20:14:40|||||||||6
1764965690000|2025-12-05 20:14:50|||||||||94
1764965700000|2025-12-05 20:15:00|||||||||12
1764965710000|2025-12-05 20:15:10|||||||||3
1764965720000|2025-12-05 20:15:20|||||||||3
1764965740000|2025-12-05 20:15:40|||||||||1
1764965750000|2025-12-05 20:15:50|||||||||5
1764965760000|2025-12-05 20:16:00|||||||||1
1764965780000|2025-12-05 20:16:20|||||||||2
1764965790000|2025-12-05 20:16:30|||||||||30
1764965800000|2025-12-05 20:16:40|||||||||8
1764965810000|2025-12-05 20:16:50|||||||||5
1764965820000|2025-12-05 20:17:00|||||||||13
1764965830000|2025-12-05 20:17:10|||||||||3
1764965840000|2025-12-05 20:17:20|||||||||8
1764965850000|2025-12-05 20:17:30|||||||||2
1764965860000|2025-12-05 20:17:40|||||||||38
1764965870000|2025-12-05 20:17:50|||||||||7
1764965880000|2025-12-05 20:18:00|||||||||4
1764965890000|2025-12-05 20:18:10|||||||||19
1764965900000|2025-12-05 20:18:20|||||||||4
1764965910000|2025-12-05 20:18:30|||||||||7
1764965920000|2025-12-05 20:18:40|||||||||2
1764965930000|2025-12-05 20:18:50|||||||||2
1764965940000|2025-12-05 20:19:00|||||||||1
1764965960000|2025-12-05 20:19:20|||||||||5
1764965980000|2025-12-05 20:19:40|||||||||2
1764965990000|2025-12-05 20:19:50|||||||||3
1764966000000|2025-12-05 20:20:00|||||||||7
1764966010000|2025-12-05 20:20:10|||||||||2
1764966020000|2025-12-05 20:20:20|||||||||2
1764966030000|2025-12-05 20:20:30|||||||||3
1764966040000|2025-12-05 20:20:40|||||||||2
1764966050000|2025-12-05 20:20:50|||||||||3
1764966060000|2025-12-05 20:21:00|||||||||2
1764966070000|2025-12-05 20:21:10|||||||||1
1764966080000|2025-12-05 20:21:20|||||||||3
1764966100000|2025-12-05 20:21:40|||||||||1
1764966110000|2025-12-05 20:21:50|||||||||2
1764966120000|2025-12-05 20:22:00|||||||||5
1764966140000|2025-12-05 20:22:20|||||||||3
1764966160000|2025-12-05 20:22:40|||||||||1
1764966170000|2025-12-05 20:22:50|||||||||2
1764966180000|2025-12-05 20:23:00|||||||||3
1764966190000|2025-12-05 20:23:10|||||||||6
1764966200000|2025-12-05 20:23:20|||||||||5
1764966210000|2025-12-05 20:23:30|||||||||6
1764966230000|2025-12-05 20:23:50|||||||||5
1764966250000|2025-12-05 20:24:10|||||||||1
1764966260000|2025-12-05 20:24:20|||||||||3
1764966270000|2025-12-05 20:24:30|||||||||3
1764966280000|2025-12-05 20:24:40|||||||||27
1764966290000|2025-12-05 20:24:50|||||||||4
1764966300000|2025-12-05 20:25:00|||||||||2
1764966310000|2025-12-05 20:25:10|||||||||6
1764966320000|2025-12-05 20:25:20|||||||||4
1764966340000|2025-12-05 20:25:40|||||||||1
1764966350000|2025-12-05 20:25:50|||||||||2
1764966360000|2025-12-05 20:26:00|||||||||1
1764966370000|2025-12-05 20:26:10|||||||||1
1764966380000|2025-12-05 20:26:20|||||||||2
1764966390000|2025-12-05 20:26:30|||||||||39
1764966400000|2025-12-05 20:26:40|||||||||5
1764966410000|2025-12-05 20:26:50|||||||||2
1764966420000|2025-12-05 20:27:00|||||||||1
1764966440000|2025-12-05 20:27:20|||||||||3
1764966450000|2025-12-05 20:27:30|||||||||6
1764966460000|2025-12-05 20:27:40|||||||||1
1764966470000|2025-12-05 20:27:50|||||||||6
1764966480000|2025-12-05 20:28:00|||||||||15
1764966490000|2025-12-05 20:28:10|||||||||2
1764966500000|2025-12-05 20:28:20|||||||||58
1764966510000|2025-12-05 20:28:30|||||||||1
1764966530000|2025-12-05 20:28:50|||||||||2
1764966540000|2025-12-05 20:29:00|||||||||7
1764966560000|2025-12-05 20:29:20|||||||||13
1764966570000|2025-12-05 20:29:30|||||||||1
1764966590000|2025-12-05 20:29:50|||||||||4
1764966600000|2025-12-05 20:30:00|||||||||1
1764966610000|2025-12-05 20:30:10|||||||||12
1764966620000|2025-12-05 20:30:20|||||||||22
1764966630000|2025-12-05 20:30:30|||||||||6
1764966650000|2025-12-05 20:30:50|||||||||4
1764966660000|2025-12-05 20:31:00|||||||||10
1764966670000|2025-12-05 20:31:10|||||||||20
1764966680000|2025-12-05 20:31:20|||||||||19
1764966690000|2025-12-05 20:31:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|596
1764966700000|2025-12-05 20:31:40|||||||||20
1764966710000|2025-12-05 20:31:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|73
1764966720000|2025-12-05 20:32:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1764966730000|2025-12-05 20:32:10|||||||||8
1764966740000|2025-12-05 20:32:20|||||||||2
1764966770000|2025-12-05 20:32:50|||||||||13
1764966780000|2025-12-05 20:33:00|||||||||8
1764966790000|2025-12-05 20:33:10|||||||||1
1764966800000|2025-12-05 20:33:20|||||||||2
1764966820000|2025-12-05 20:33:40|||||||||8
1764966830000|2025-12-05 20:33:50|||||||||2
1764966840000|2025-12-05 20:34:00|||||||||5
1764966860000|2025-12-05 20:34:20|||||||||26
1764966890000|2025-12-05 20:34:50|||||||||8
1764966900000|2025-12-05 20:35:00|||||||||6
1764966920000|2025-12-05 20:35:20|||||||||3
1764966950000|2025-12-05 20:35:50|||||||||7
1764966960000|2025-12-05 20:36:00|||||||||21
1764966980000|2025-12-05 20:36:20|||||||||3
1764966990000|2025-12-05 20:36:30|||||||||19
1764967000000|2025-12-05 20:36:40|||||||||8
1764967010000|2025-12-05 20:36:50|||||||||2
1764967020000|2025-12-05 20:37:00|||||||||2
1764967040000|2025-12-05 20:37:20|||||||||11
1764967070000|2025-12-05 20:37:50|||||||||2
1764967080000|2025-12-05 20:38:00|||||||||1
1764967090000|2025-12-05 20:38:10|||||||||7
1764967100000|2025-12-05 20:38:20|||||||||2
1764967110000|2025-12-05 20:38:30|||||||||9
1764967120000|2025-12-05 20:38:40|||||||||11
1764967130000|2025-12-05 20:38:50|||||||||1
1764967140000|2025-12-05 20:39:00|||||||||1
1764967150000|2025-12-05 20:39:10|||||||||38
1764967160000|2025-12-05 20:39:20|||||||||11
1764967170000|2025-12-05 20:39:30|||||||||9
1764967180000|2025-12-05 20:39:40|||||||||1
1764967190000|2025-12-05 20:39:50|||||||||10
1764967200000|2025-12-05 20:40:00|||||||||3
1764967220000|2025-12-05 20:40:20|||||||||3
1764967230000|2025-12-05 20:40:30|||||||||43
1764967250000|2025-12-05 20:40:50|||||||||4
1764967260000|2025-12-05 20:41:00|||||||||3
1764967270000|2025-12-05 20:41:10|||||||||7
1764967280000|2025-12-05 20:41:20|||||||||6
1764967290000|2025-12-05 20:41:30|||||||||2
1764967300000|2025-12-05 20:41:40|||||||||14
1764967310000|2025-12-05 20:41:50|||||||||11
1764967320000|2025-12-05 20:42:00|||||||||3
1764967330000|2025-12-05 20:42:10|||||||||10
1764967340000|2025-12-05 20:42:20|||||||||18
1764967350000|2025-12-05 20:42:30|||||||||3
1764967360000|2025-12-05 20:42:40|||||||||1
1764967370000|2025-12-05 20:42:50|||||||||11
1764967380000|2025-12-05 20:43:00|||||||||23
1764967390000|2025-12-05 20:43:10|||||||||1
1764967400000|2025-12-05 20:43:20|||||||||2
1764967410000|2025-12-05 20:43:30|||||||||12
1764967420000|2025-12-05 20:43:40|||||||||1
1764967430000|2025-12-05 20:43:50|||||||||1
1764967440000|2025-12-05 20:44:00|||||||||45
1764967450000|2025-12-05 20:44:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|362
1764967460000|2025-12-05 20:44:20|||||||||35
1764967470000|2025-12-05 20:44:30|||||||||1
1764967480000|2025-12-05 20:44:40|||||||||13
1764967490000|2025-12-05 20:44:50|||||||||6
1764967500000|2025-12-05 20:45:00|||||||||4
1764967510000|2025-12-05 20:45:10|||||||||11
1764967520000|2025-12-05 20:45:20|||||||||22
1764967530000|2025-12-05 20:45:30|||||||||14
1764967540000|2025-12-05 20:45:40|||||||||8
1764967550000|2025-12-05 20:45:50|||||||||8
1764967560000|2025-12-05 20:46:00|||||||||32
1764967570000|2025-12-05 20:46:10|||||||||8
1764967580000|2025-12-05 20:46:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|759
1764967590000|2025-12-05 20:46:30|||||||||7
1764967600000|2025-12-05 20:46:40|||||||||15
1764967610000|2025-12-05 20:46:50|||||||||18
1764967620000|2025-12-05 20:47:00|||||||||8
1764967630000|2025-12-05 20:47:10|||||||||23
1764967640000|2025-12-05 20:47:20|||||||||10
1764967650000|2025-12-05 20:47:30|||||||||14
1764967660000|2025-12-05 20:47:40|||||||||5
1764967670000|2025-12-05 20:47:50|||||||||3
1764967680000|2025-12-05 20:48:00|||||||||25
1764967690000|2025-12-05 20:48:10|||||||||108
1764967700000|2025-12-05 20:48:20|||||||||12
1764967710000|2025-12-05 20:48:30|||||||||11
1764967720000|2025-12-05 20:48:40|||||||||30
1764967730000|2025-12-05 20:48:50|||||||||4
1764967740000|2025-12-05 20:49:00|||||||||16
1764967750000|2025-12-05 20:49:10|||||||||3
1764967760000|2025-12-05 20:49:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|22
1764967770000|2025-12-05 20:49:30|||||||||8
1764967780000|2025-12-05 20:49:40|||||||||9
1764967790000|2025-12-05 20:49:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1764967800000|2025-12-05 20:50:00|||||||||53
1764967810000|2025-12-05 20:50:10|||||||||21
1764967820000|2025-12-05 20:50:20|||||||||29
1764967830000|2025-12-05 20:50:30|||||||||18
1764967840000|2025-12-05 20:50:40|||||||||14
1764967850000|2025-12-05 20:50:50|||||||||18
1764967860000|2025-12-05 20:51:00|||||||||58
1764967870000|2025-12-05 20:51:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|21
1764967880000|2025-12-05 20:51:20|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|27
1764967890000|2025-12-05 20:51:30|||||||||15
1764967900000|2025-12-05 20:51:40|||||||||25
1764967910000|2025-12-05 20:51:50|||||||||28
1764967920000|2025-12-05 20:52:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|153
1764967930000|2025-12-05 20:52:10|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|16
1764967940000|2025-12-05 20:52:20|||||||||8
1764967950000|2025-12-05 20:52:30|||||||||17
1764967960000|2025-12-05 20:52:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|8
1764967970000|2025-12-05 20:52:50|||||||||24
1764967980000|2025-12-05 20:53:00|||||||||18
1764967990000|2025-12-05 20:53:10|||||||||7
1764968000000|2025-12-05 20:53:20|||||||||126
1764968010000|2025-12-05 20:53:30|||||||||17
1764968020000|2025-12-05 20:53:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|254
1764968030000|2025-12-05 20:53:50|||||||||10
1764968040000|2025-12-05 20:54:00|||||||||60
1764968050000|2025-12-05 20:54:10|||||||||10
1764968060000|2025-12-05 20:54:20|||||||||8
1764968070000|2025-12-05 20:54:30|||||||||105
1764968080000|2025-12-05 20:54:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|46
1764968090000|2025-12-05 20:54:50|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|167
1764968100000|2025-12-05 20:55:00|||||||||45
1764968110000|2025-12-05 20:55:10|||||||||11
1764968120000|2025-12-05 20:55:20|||||||||27
1764968130000|2025-12-05 20:55:30|||||||||13
1764968140000|2025-12-05 20:55:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|61
1764968150000|2025-12-05 20:55:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|76
1764968160000|2025-12-05 20:56:00|||||||||117
1764968170000|2025-12-05 20:56:10|||||||||14
1764968190000|2025-12-05 20:56:30|||||||||96
1764968200000|2025-12-05 20:56:40|||||||||37
1764968210000|2025-12-05 20:56:50|||||||||27
1764968220000|2025-12-05 20:57:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|151
1764968230000|2025-12-05 20:57:10|||||||||39
1764968240000|2025-12-05 20:57:20|||||||||34
1764968250000|2025-12-05 20:57:30|||||||||12
1764968260000|2025-12-05 20:57:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|97
1764968270000|2025-12-05 20:57:50|||||||||36
1764968280000|2025-12-05 20:58:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|27
1764968290000|2025-12-05 20:58:10|||||||||74
1764968300000|2025-12-05 20:58:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|217
1764968310000|2025-12-05 20:58:30|||||||||27
1764968320000|2025-12-05 20:58:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|111
1764968330000|2025-12-05 20:58:50|||||||||27
1764968340000|2025-12-05 20:59:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|152
1764968350000|2025-12-05 20:59:10|||||||||119
1764968360000|2025-12-05 20:59:20|||||||||79
1764968370000|2025-12-05 20:59:30|||||||||130
1764968380000|2025-12-05 20:59:40|||||||||78
1764968390000|2025-12-05 20:59:50|||||||||240
1764968400000|2025-12-05 21:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|665
1764968410000|2025-12-05 21:00:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|106
1764968420000|2025-12-05 21:00:20|||||||||4
1764968430000|2025-12-05 21:00:30|||||||||34
1764968440000|2025-12-05 21:00:40|||||||||2
1764968450000|2025-12-05 21:00:50|||||||||1
1764968460000|2025-12-05 21:01:00|||||||||9
1764968470000|2025-12-05 21:01:10|||||||||22
1764968480000|2025-12-05 21:01:20|||||||||2
1764968490000|2025-12-05 21:01:30|||||||||3
1764968500000|2025-12-05 21:01:40|||||||||30
1764968510000|2025-12-05 21:01:50|||||||||2
1764968550000|2025-12-05 21:02:30|||||||||1
1764968580000|2025-12-05 21:03:00|||||||||1
1764968590000|2025-12-05 21:03:10|||||||||29
1764968620000|2025-12-05 21:03:40|||||||||1
1764968630000|2025-12-05 21:03:50|||||||||5
1764968690000|2025-12-05 21:04:50|||||||||1
1764968700000|2025-12-05 21:05:00|||||||||1
1764968710000|2025-12-05 21:05:10|||||||||1
1764968750000|2025-12-05 21:05:50|||||||||2
1764968760000|2025-12-05 21:06:00|||||||||7
1764968770000|2025-12-05 21:06:10|||||||||205
1764968780000|2025-12-05 21:06:20|||||||||9
1764968900000|2025-12-05 21:08:20|||||||||2
1764969050000|2025-12-05 21:10:50|||||||||15
1764969070000|2025-12-05 21:11:10|||||||||3
1764969080000|2025-12-05 21:11:20|||||||||4
1764969150000|2025-12-05 21:12:30|||||||||1
1764969160000|2025-12-05 21:12:40|||||||||1
1764969180000|2025-12-05 21:13:00|||||||||1
1764969200000|2025-12-05 21:13:20|||||||||3
1764969220000|2025-12-05 21:13:40|||||||||1
1764969230000|2025-12-05 21:13:50|||||||||2
1764969240000|2025-12-05 21:14:00|||||||||1
1764969250000|2025-12-05 21:14:10|||||||||1
1764969260000|2025-12-05 21:14:20|||||||||10
1764969270000|2025-12-05 21:14:30|||||||||1
1764969280000|2025-12-05 21:14:40|||||||||4
1764969290000|2025-12-05 21:14:50|||||||||8
1764970250000|2025-12-05 21:30:50|||||||||3
1764970330000|2025-12-05 21:32:10|||||||||1
1764970420000|2025-12-05 21:33:40|||||||||1
1764970450000|2025-12-05 21:34:10|||||||||1
1764970550000|2025-12-05 21:35:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|66
1764970560000|2025-12-05 21:36:00|||||||||1
1764970570000|2025-12-05 21:36:10|||||||||2
1764970750000|2025-12-05 21:39:10|||||||||10
1764970990000|2025-12-05 21:43:10|||||||||2
1764971040000|2025-12-05 21:44:00|||||||||3
1764971070000|2025-12-05 21:44:30|||||||||27
1764971090000|2025-12-05 21:44:50|||||||||8
1764971150000|2025-12-05 21:45:50|||||||||21
1764971160000|2025-12-05 21:46:00|||||||||5
1764971200000|2025-12-05 21:46:40|||||||||1
1764971210000|2025-12-05 21:46:50|||||||||2
1764971240000|2025-12-05 21:47:20|||||||||1
1764971310000|2025-12-05 21:48:30|||||||||1
1764971360000|2025-12-05 21:49:20|||||||||1
1764971400000|2025-12-05 21:50:00|||||||||47
1764971660000|2025-12-05 21:54:20|||||||||1
1764971710000|2025-12-05 21:55:10|||||||||2
1764971720000|2025-12-05 21:55:20|||||||||2
1764971760000|2025-12-05 21:56:00|||||||||1
1764971790000|2025-12-05 21:56:30|||||||||3
1764971810000|2025-12-05 21:56:50|||||||||6
1764971820000|2025-12-05 21:57:00|||||||||1
1764971830000|2025-12-05 21:57:10|||||||||2
1764971920000|2025-12-05 21:58:40|||||||||5
1764971950000|2025-12-05 21:59:10|||||||||16
1764971960000|2025-12-05 21:59:20|||||||||1
1764971970000|2025-12-05 21:59:30|||||||||44
1764971990000|2025-12-05 21:59:50|||||||||16
1765148460000|2025-12-07 23:01:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765148470000|2025-12-07 23:01:10|||||||||3
1765148500000|2025-12-07 23:01:40|||||||||1
1765148510000|2025-12-07 23:01:50|||||||||4
1765148570000|2025-12-07 23:02:50|||||||||4
1765148610000|2025-12-07 23:03:30|||||||||7
1765148630000|2025-12-07 23:03:50|||||||||1
1765148640000|2025-12-07 23:04:00|||||||||4
1765148790000|2025-12-07 23:06:30|||||||||1
1765148900000|2025-12-07 23:08:20|||||||||3
1765148920000|2025-12-07 23:08:40|||||||||1
1765148930000|2025-12-07 23:08:50|||||||||8
1765149130000|2025-12-07 23:12:10|||||||||1
1765149160000|2025-12-07 23:12:40|||||||||2
1765149250000|2025-12-07 23:14:10|||||||||1
1765149260000|2025-12-07 23:14:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1765149340000|2025-12-07 23:15:40|||||||||12
1765149360000|2025-12-07 23:16:00|||||||||11
1765149410000|2025-12-07 23:16:50|||||||||4
1765149450000|2025-12-07 23:17:30|||||||||1
1765149570000|2025-12-07 23:19:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|88
1765149580000|2025-12-07 23:19:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|25
1765149600000|2025-12-07 23:20:00|||||||||10
1765149660000|2025-12-07 23:21:00|||||||||24
1765149670000|2025-12-07 23:21:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1765149700000|2025-12-07 23:21:40|||||||||1
1765149800000|2025-12-07 23:23:20|||||||||3
1765149870000|2025-12-07 23:24:30|||||||||1
1765149960000|2025-12-07 23:26:00|||||||||1
1765149970000|2025-12-07 23:26:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|16
1765150130000|2025-12-07 23:28:50|||||||||1
1765150240000|2025-12-07 23:30:40|||||||||1
1765150300000|2025-12-07 23:31:40|||||||||1
1765150310000|2025-12-07 23:31:50|||||||||1
1765150360000|2025-12-07 23:32:40|||||||||1
1765150420000|2025-12-07 23:33:40|||||||||1
1765150450000|2025-12-07 23:34:10|||||||||1
1765150480000|2025-12-07 23:34:40|||||||||1
1765150540000|2025-12-07 23:35:40|||||||||1
1765150600000|2025-12-07 23:36:40|||||||||1
1765150660000|2025-12-07 23:37:40|||||||||1
1765150720000|2025-12-07 23:38:40|||||||||1
1765150780000|2025-12-07 23:39:40|||||||||1
1765150840000|2025-12-07 23:40:40|||||||||1
1765150900000|2025-12-07 23:41:40|||||||||1
1765150910000|2025-12-07 23:41:50|||||||||1
1765151540000|2025-12-07 23:52:20|||||||||1
1765151650000|2025-12-07 23:54:10|||||||||2
1765152030000|2025-12-08 00:00:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1765152050000|2025-12-08 00:00:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1765152060000|2025-12-08 00:01:00|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|2
1765152730000|2025-12-08 00:12:10|||||||||2
1765153110000|2025-12-08 00:18:30|||||||||1
1765153270000|2025-12-08 00:21:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|47
1765153290000|2025-12-08 00:21:30|||||||||4
1765153430000|2025-12-08 00:23:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1765153690000|2025-12-08 00:28:10|||||||||2
1765153780000|2025-12-08 00:29:40|||||||||1
1765153880000|2025-12-08 00:31:20|||||||||2
1765154040000|2025-12-08 00:34:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765154070000|2025-12-08 00:34:30|||||||||1
1765154080000|2025-12-08 00:34:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1765154280000|2025-12-08 00:38:00|||||||||1
1765154430000|2025-12-08 00:40:30|||||||||1
1765154570000|2025-12-08 00:42:50|||||||||1
1765154780000|2025-12-08 00:46:20|||||||||1
1765155010000|2025-12-08 00:50:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1765155030000|2025-12-08 00:50:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1765155060000|2025-12-08 00:51:00|||||||||1
1765155180000|2025-12-08 00:53:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1765155280000|2025-12-08 00:54:40|||||||||1
1765155520000|2025-12-08 00:58:40|||||||||3
1765155560000|2025-12-08 00:59:20|||||||||1
1765155650000|2025-12-08 01:00:50|||||||||3
1765155720000|2025-12-08 01:02:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|54
1765155790000|2025-12-08 01:03:10|||||||||1
1765156020000|2025-12-08 01:07:00|||||||||2
1765156060000|2025-12-08 01:07:40|||||||||1
1765156340000|2025-12-08 01:12:20|||||||||1
1765156480000|2025-12-08 01:14:40|||||||||2
1765156490000|2025-12-08 01:14:50|||||||||1
1765156530000|2025-12-08 01:15:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1765156560000|2025-12-08 01:16:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1765156600000|2025-12-08 01:16:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1765156610000|2025-12-08 01:16:50|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|1
1765157050000|2025-12-08 01:24:10|||||||||1
1765157340000|2025-12-08 01:29:00|||||||||1
1765157530000|2025-12-08 01:32:10|||||||||3
1765157600000|2025-12-08 01:33:20|||||||||2
1765157620000|2025-12-08 01:33:40|||||||||1
1765157730000|2025-12-08 01:35:30|||||||||3
1765157800000|2025-12-08 01:36:40|||||||||1
1765157820000|2025-12-08 01:37:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|21
1765157830000|2025-12-08 01:37:10|||||||||10
1765158120000|2025-12-08 01:42:00|||||||||1
1765158330000|2025-12-08 01:45:30|||||||||1
1765158610000|2025-12-08 01:50:10|||||||||1
1765158830000|2025-12-08 01:53:50|||||||||1
1765159110000|2025-12-08 01:58:30|||||||||1
1765159170000|2025-12-08 01:59:30|||||||||2
1765159320000|2025-12-08 02:02:00|||||||||1
1765159380000|2025-12-08 02:03:00|||||||||1
1765159900000|2025-12-08 02:11:40|||||||||1
1765160250000|2025-12-08 02:17:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765160660000|2025-12-08 02:24:20|||||||||2
1765160720000|2025-12-08 02:25:20|||||||||4
1765160950000|2025-12-08 02:29:10|||||||||3
1765161640000|2025-12-08 02:40:40|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|24
1765161660000|2025-12-08 02:41:00|||||||||1
1765163280000|2025-12-08 03:08:00|||||||||5
1765164180000|2025-12-08 03:23:00|||||||||1
1765164320000|2025-12-08 03:25:20|||||||||2
1765166510000|2025-12-08 04:01:50|||||||||1
1765167100000|2025-12-08 04:11:40|||||||||4
1765168900000|2025-12-08 04:41:40|||||||||2
1765169750000|2025-12-08 04:55:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|16
1765169910000|2025-12-08 04:58:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1765170010000|2025-12-08 05:00:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1765170030000|2025-12-08 05:00:30|||||||||1
1765170090000|2025-12-08 05:01:30|||||||||8
1765170170000|2025-12-08 05:02:50|||||||||8
1765170180000|2025-12-08 05:03:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1765170190000|2025-12-08 05:03:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1765170250000|2025-12-08 05:04:10|||||||||1
1765170470000|2025-12-08 05:07:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1765170600000|2025-12-08 05:10:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1765170610000|2025-12-08 05:10:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1765170960000|2025-12-08 05:16:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765170980000|2025-12-08 05:16:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1765171160000|2025-12-08 05:19:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765171320000|2025-12-08 05:22:00|||||||||1
1765171410000|2025-12-08 05:23:30|||||||||5
1765171740000|2025-12-08 05:29:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1765171800000|2025-12-08 05:30:00|||||||||1
1765172030000|2025-12-08 05:33:50|||||||||1
1765172820000|2025-12-08 05:47:00|||||||||4
1765173020000|2025-12-08 05:50:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1765173030000|2025-12-08 05:50:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1765173560000|2025-12-08 05:59:20|||||||||1
1765173630000|2025-12-08 06:00:30|||||||||2
1765173770000|2025-12-08 06:02:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1765173930000|2025-12-08 06:05:30|||||||||1
1765173990000|2025-12-08 06:06:30|||||||||4
1765174030000|2025-12-08 06:07:10|||||||||3
1765174430000|2025-12-08 06:13:50|||||||||7
1765175390000|2025-12-08 06:29:50|||||||||1
1765175420000|2025-12-08 06:30:20|||||||||1
1765175980000|2025-12-08 06:39:40|||||||||1
1765176130000|2025-12-08 06:42:10|||||||||1
1765176470000|2025-12-08 06:47:50|||||||||1
1765177500000|2025-12-08 07:05:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|62
1765177540000|2025-12-08 07:05:40|||||||||1
1765177570000|2025-12-08 07:06:10|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|5
1765177770000|2025-12-08 07:09:30|||||||||4
1765177810000|2025-12-08 07:10:10|||||||||1
1765178230000|2025-12-08 07:17:10|||||||||2
1765178280000|2025-12-08 07:18:00|||||||||19
1765178340000|2025-12-08 07:19:00|||||||||1
1765178400000|2025-12-08 07:20:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1765178450000|2025-12-08 07:20:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1765178460000|2025-12-08 07:21:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1765178480000|2025-12-08 07:21:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|3
1765179020000|2025-12-08 07:30:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1765179240000|2025-12-08 07:34:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765179300000|2025-12-08 07:35:00|||||||||3
1765179350000|2025-12-08 07:35:50|||||||||1
1765179940000|2025-12-08 07:45:40|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1765180060000|2025-12-08 07:47:40|||||||||1
1765180090000|2025-12-08 07:48:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1765180200000|2025-12-08 07:50:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|28
1765180240000|2025-12-08 07:50:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1765180260000|2025-12-08 07:51:00|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|4
1765180410000|2025-12-08 07:53:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1765180450000|2025-12-08 07:54:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765180630000|2025-12-08 07:57:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765180640000|2025-12-08 07:57:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1765180800000|2025-12-08 08:00:00|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|11
1765180870000|2025-12-08 08:01:10|||||||||3
1765181450000|2025-12-08 08:10:50|||||||||1
1765181720000|2025-12-08 08:15:20|||||||||15
1765181840000|2025-12-08 08:17:20|||||||||7
1765182370000|2025-12-08 08:26:10|||||||||6
1765182550000|2025-12-08 08:29:10|||||||||1
1765182580000|2025-12-08 08:29:40|||||||||1
1765182790000|2025-12-08 08:33:10|||||||||2
1765182930000|2025-12-08 08:35:30|||||||||1
1765183040000|2025-12-08 08:37:20|||||||||11
1765183160000|2025-12-08 08:39:20|||||||||1
1765183180000|2025-12-08 08:39:40|||||||||2
1765183300000|2025-12-08 08:41:40|||||||||1
1765183380000|2025-12-08 08:43:00|||||||||8
1765183510000|2025-12-08 08:45:10|||||||||12
1765183520000|2025-12-08 08:45:20|||||||||1
1765183530000|2025-12-08 08:45:30|||||||||3
1765183600000|2025-12-08 08:46:40|||||||||1
1765183620000|2025-12-08 08:47:00|||||||||29
1765183770000|2025-12-08 08:49:30|||||||||14
1765183800000|2025-12-08 08:50:00|||||||||9
1765183810000|2025-12-08 08:50:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1765183890000|2025-12-08 08:51:30|||||||||1
1765183930000|2025-12-08 08:52:10|||||||||6
1765184010000|2025-12-08 08:53:30|||||||||11
1765184100000|2025-12-08 08:55:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1765184170000|2025-12-08 08:56:10|||||||||1
1765184200000|2025-12-08 08:56:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1765184220000|2025-12-08 08:57:00|||||||||1
1765184420000|2025-12-08 09:00:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|23
1765184450000|2025-12-08 09:00:50|||||||||5
1765184460000|2025-12-08 09:01:00|||||||||12
1765184610000|2025-12-08 09:03:30|||||||||1
1765184810000|2025-12-08 09:06:50|||||||||2
1765185050000|2025-12-08 09:10:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1765185210000|2025-12-08 09:13:30|||||||||20
1765185320000|2025-12-08 09:15:20|||||||||1
1765185420000|2025-12-08 09:17:00|||||||||4
1765185590000|2025-12-08 09:19:50|||||||||1
1765185620000|2025-12-08 09:20:20|||||||||1
1765185970000|2025-12-08 09:26:10|||||||||1
1765186020000|2025-12-08 09:27:00|||||||||2
1765186340000|2025-12-08 09:32:20|||||||||1
1765186390000|2025-12-08 09:33:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765186500000|2025-12-08 09:35:00|||||||||1
1765186600000|2025-12-08 09:36:40|||||||||1
1765186850000|2025-12-08 09:40:50|||||||||1
1765186980000|2025-12-08 09:43:00|||||||||7
1765187100000|2025-12-08 09:45:00|||||||||1
1765187120000|2025-12-08 09:45:20|||||||||1
1765187180000|2025-12-08 09:46:20|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|17
1765187190000|2025-12-08 09:46:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1765187230000|2025-12-08 09:47:10|||||||||1
1765187290000|2025-12-08 09:48:10|||||||||1
1765187320000|2025-12-08 09:48:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1765187350000|2025-12-08 09:49:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1765187410000|2025-12-08 09:50:10|||||||||2
1765187450000|2025-12-08 09:50:50|||||||||8
1765187560000|2025-12-08 09:52:40|||||||||20
1765187660000|2025-12-08 09:54:20|||||||||2
1765187680000|2025-12-08 09:54:40|||||||||3
1765187880000|2025-12-08 09:58:00|||||||||5
1765187910000|2025-12-08 09:58:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1765187930000|2025-12-08 09:58:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1765188000000|2025-12-08 10:00:00|||||||||3
1765188250000|2025-12-08 10:04:10|||||||||1
1765188470000|2025-12-08 10:07:50|||||||||3
1765188620000|2025-12-08 10:10:20|||||||||2
1765189360000|2025-12-08 10:22:40|||||||||1
1765189510000|2025-12-08 10:25:10|||||||||1
1765189560000|2025-12-08 10:26:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1765189570000|2025-12-08 10:26:10|||||||||1
1765189710000|2025-12-08 10:28:30|||||||||1
1765190120000|2025-12-08 10:35:20|||||||||6
1765190340000|2025-12-08 10:39:00|||||||||9
1765190620000|2025-12-08 10:43:40|||||||||4
1765190630000|2025-12-08 10:43:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1765191470000|2025-12-08 10:57:50|||||||||2
1765191630000|2025-12-08 11:00:30|||||||||1
1765191720000|2025-12-08 11:02:00|||||||||2
1765191850000|2025-12-08 11:04:10|||||||||1
1765191920000|2025-12-08 11:05:20|||||||||1
1765191990000|2025-12-08 11:06:30|||||||||1
1765192530000|2025-12-08 11:15:30|||||||||3
1765192640000|2025-12-08 11:17:20|||||||||1
1765192760000|2025-12-08 11:19:20|||||||||1
1765192950000|2025-12-08 11:22:30|||||||||2
1765193100000|2025-12-08 11:25:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1765193120000|2025-12-08 11:25:20|||||||||1
1765193140000|2025-12-08 11:25:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765193160000|2025-12-08 11:26:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1765193190000|2025-12-08 11:26:30|||||||||1
1765193230000|2025-12-08 11:27:10|||||||||1
1765193320000|2025-12-08 11:28:40|||||||||1
1765193360000|2025-12-08 11:29:20|||||||||1
1765193410000|2025-12-08 11:30:10|||||||||1
1765193440000|2025-12-08 11:30:40|||||||||1
1765193640000|2025-12-08 11:34:00|||||||||1
1765193700000|2025-12-08 11:35:00|||||||||1
1765193720000|2025-12-08 11:35:20|||||||||2
1765194020000|2025-12-08 11:40:20|||||||||1
1765194150000|2025-12-08 11:42:30|||||||||1
1765194340000|2025-12-08 11:45:40|||||||||10
1765194810000|2025-12-08 11:53:30|||||||||2
1765195190000|2025-12-08 11:59:50|||||||||1
1765195210000|2025-12-08 12:00:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|70
1765195220000|2025-12-08 12:00:20|||||||||17
1765195340000|2025-12-08 12:02:20|||||||||5
1765195360000|2025-12-08 12:02:40|||||||||1
1765195380000|2025-12-08 12:03:00|||||||||1
1765195400000|2025-12-08 12:03:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1765195620000|2025-12-08 12:07:00|||||||||1
1765195650000|2025-12-08 12:07:30|||||||||1
1765195850000|2025-12-08 12:10:50|||||||||1
1765195890000|2025-12-08 12:11:30|||||||||1
1765195910000|2025-12-08 12:11:50|||||||||1
1765196210000|2025-12-08 12:16:50|||||||||1
1765196240000|2025-12-08 12:17:20|||||||||1
1765196790000|2025-12-08 12:26:30|||||||||3
1765197050000|2025-12-08 12:30:50|||||||||1
1765197120000|2025-12-08 12:32:00|||||||||1
1765197220000|2025-12-08 12:33:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1765197750000|2025-12-08 12:42:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|28
1765197760000|2025-12-08 12:42:40|||||||||7
1765197830000|2025-12-08 12:43:50|||||||||9
1765197850000|2025-12-08 12:44:10|||||||||1
1765197890000|2025-12-08 12:44:50|||||||||10
1765198200000|2025-12-08 12:50:00|||||||||1
1765198630000|2025-12-08 12:57:10|||||||||3
1765198660000|2025-12-08 12:57:40|||||||||1
1765198800000|2025-12-08 13:00:00|||||||||1
1765199170000|2025-12-08 13:06:10|||||||||1
1765199190000|2025-12-08 13:06:30|||||||||1
1765199330000|2025-12-08 13:08:50|||||||||7
1765199950000|2025-12-08 13:19:10|||||||||5
1765200030000|2025-12-08 13:20:30|||||||||13
1765200050000|2025-12-08 13:20:50|||||||||1
1765200120000|2025-12-08 13:22:00|||||||||1
1765200130000|2025-12-08 13:22:10|||||||||5
1765200170000|2025-12-08 13:22:50|||||||||2
1765200260000|2025-12-08 13:24:20|||||||||6
1765200570000|2025-12-08 13:29:30|||||||||3
1765200620000|2025-12-08 13:30:20|||||||||10
1765200630000|2025-12-08 13:30:30|||||||||2
1765200640000|2025-12-08 13:30:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|7
1765200650000|2025-12-08 13:30:50|||||||||4
1765200660000|2025-12-08 13:31:00|||||||||2
1765200670000|2025-12-08 13:31:10|||||||||1
1765200870000|2025-12-08 13:34:30|||||||||2
1765201540000|2025-12-08 13:45:40|||||||||5
1765201610000|2025-12-08 13:46:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765201640000|2025-12-08 13:47:20|||||||||21
1765201700000|2025-12-08 13:48:20|||||||||1
1765201720000|2025-12-08 13:48:40|||||||||1
1765201730000|2025-12-08 13:48:50|||||||||2
1765201990000|2025-12-08 13:53:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|25
1765202020000|2025-12-08 13:53:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1765202080000|2025-12-08 13:54:40|||||||||3
1765202130000|2025-12-08 13:55:30|||||||||1
1765202150000|2025-12-08 13:55:50|||||||||2
1765202310000|2025-12-08 13:58:30|||||||||1
1765202410000|2025-12-08 14:00:10|||||||||21
1765202530000|2025-12-08 14:02:10|||||||||1
1765202570000|2025-12-08 14:02:50|||||||||10
1765202660000|2025-12-08 14:04:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|120
1765202680000|2025-12-08 14:04:40|||||||||2
1765202730000|2025-12-08 14:05:30|||||||||1
1765202810000|2025-12-08 14:06:50|||||||||1
1765202830000|2025-12-08 14:07:10|||||||||20
1765203010000|2025-12-08 14:10:10|||||||||1
1765203110000|2025-12-08 14:11:50|||||||||3
1765203200000|2025-12-08 14:13:20|||||||||3
1765203340000|2025-12-08 14:15:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1765203350000|2025-12-08 14:15:50|||||||||1
1765203370000|2025-12-08 14:16:10|||||||||1
1765203400000|2025-12-08 14:16:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|282
1765203410000|2025-12-08 14:16:50|||||||||2
1765203440000|2025-12-08 14:17:20|||||||||8
1765203500000|2025-12-08 14:18:20|||||||||2
1765203530000|2025-12-08 14:18:50|||||||||2
1765203670000|2025-12-08 14:21:10|||||||||9
1765203740000|2025-12-08 14:22:20|||||||||6
1765203760000|2025-12-08 14:22:40|||||||||1
1765203820000|2025-12-08 14:23:40|||||||||38
1765203850000|2025-12-08 14:24:10|||||||||1
1765203860000|2025-12-08 14:24:20|||||||||8
1765203870000|2025-12-08 14:24:30|||||||||9
1765203880000|2025-12-08 14:24:40|||||||||1
1765203900000|2025-12-08 14:25:00|||||||||5
1765203910000|2025-12-08 14:25:10|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|7
1765203920000|2025-12-08 14:25:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1765203930000|2025-12-08 14:25:30|||||||||1
1765203970000|2025-12-08 14:26:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|24
1765203990000|2025-12-08 14:26:30|||||||||1
1765204000000|2025-12-08 14:26:40|||||||||2
1765204020000|2025-12-08 14:27:00|||||||||34
1765204030000|2025-12-08 14:27:10|||||||||2
1765204050000|2025-12-08 14:27:30|||||||||2
1765204060000|2025-12-08 14:27:40|||||||||1
1765204070000|2025-12-08 14:27:50|||||||||8
1765204090000|2025-12-08 14:28:10|||||||||5
1765204100000|2025-12-08 14:28:20|||||||||1
1765204110000|2025-12-08 14:28:30|||||||||2
1765204200000|2025-12-08 14:30:00|||||||||48
1765204210000|2025-12-08 14:30:10|||||||||24
1765204220000|2025-12-08 14:30:20|||||||||3
1765204230000|2025-12-08 14:30:30|||||||||27
1765204250000|2025-12-08 14:30:50|||||||||25
1765204260000|2025-12-08 14:31:00|||||||||24
1765204270000|2025-12-08 14:31:10|||||||||3
1765204280000|2025-12-08 14:31:20|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|45
1765204290000|2025-12-08 14:31:30|||||||||11
1765204300000|2025-12-08 14:31:40|||||||||7
1765204310000|2025-12-08 14:31:50|||||||||81
1765204320000|2025-12-08 14:32:00|||||||||44
1765204330000|2025-12-08 14:32:10|||||||||2
1765204340000|2025-12-08 14:32:20|||||||||4
1765204350000|2025-12-08 14:32:30|||||||||6
1765204360000|2025-12-08 14:32:40|||||||||19
1765204370000|2025-12-08 14:32:50|||||||||4
1765204380000|2025-12-08 14:33:00|||||||||4
1765204390000|2025-12-08 14:33:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1765204400000|2025-12-08 14:33:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1765204410000|2025-12-08 14:33:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|11
1765204420000|2025-12-08 14:33:40|||||||||19
1765204430000|2025-12-08 14:33:50|||||||||3
1765204440000|2025-12-08 14:34:00|||||||||4
1765204450000|2025-12-08 14:34:10|||||||||3
1765204460000|2025-12-08 14:34:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|10
1765204470000|2025-12-08 14:34:30|||||||||7
1765204480000|2025-12-08 14:34:40|||||||||5
1765204490000|2025-12-08 14:34:50|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|17
1765204500000|2025-12-08 14:35:00|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|88
1765204510000|2025-12-08 14:35:10|||||||||3
1765204520000|2025-12-08 14:35:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|49
1765204530000|2025-12-08 14:35:30|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|13
1765204540000|2025-12-08 14:35:40|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|19
1765204550000|2025-12-08 14:35:50|||||||||1
1765204560000|2025-12-08 14:36:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|10
1765204570000|2025-12-08 14:36:10|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|58
1765204580000|2025-12-08 14:36:20|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|29
1765204590000|2025-12-08 14:36:30|||||||||3
1765204600000|2025-12-08 14:36:40|||||||||3
1765204620000|2025-12-08 14:37:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|46
1765204630000|2025-12-08 14:37:10|||||||||36
1765204640000|2025-12-08 14:37:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|25
1765204650000|2025-12-08 14:37:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765204660000|2025-12-08 14:37:40|||||||||7
1765204670000|2025-12-08 14:37:50|||||||||1
1765204680000|2025-12-08 14:38:00|||||||||67
1765204690000|2025-12-08 14:38:10|||||||||2
1765204700000|2025-12-08 14:38:20|||||||||2
1765204720000|2025-12-08 14:38:40|||||||||3
1765204730000|2025-12-08 14:38:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|15
1765204740000|2025-12-08 14:39:00|||||||||19
1765204750000|2025-12-08 14:39:10|||||||||15
1765204770000|2025-12-08 14:39:30|||||||||1
1765204780000|2025-12-08 14:39:40|||||||||1
1765204800000|2025-12-08 14:40:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|124
1765204810000|2025-12-08 14:40:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1765204820000|2025-12-08 14:40:20|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|15
1765204830000|2025-12-08 14:40:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|24
1765204840000|2025-12-08 14:40:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|36
1765204850000|2025-12-08 14:40:50|||||||||24
1765204860000|2025-12-08 14:41:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|44
1765204870000|2025-12-08 14:41:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|17
1765204880000|2025-12-08 14:41:20|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|43
1765204890000|2025-12-08 14:41:30|||||||||16
1765204900000|2025-12-08 14:41:40|||||||||6
1765204910000|2025-12-08 14:41:50|||||||||15
1765204920000|2025-12-08 14:42:00|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|106
1765204930000|2025-12-08 14:42:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|37
1765204940000|2025-12-08 14:42:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|8
1765204950000|2025-12-08 14:42:30|||||||||11
1765204960000|2025-12-08 14:42:40|||||||||6
1765204970000|2025-12-08 14:42:50|||||||||11
1765204980000|2025-12-08 14:43:00|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|141
1765204990000|2025-12-08 14:43:10|||||||||12
1765205000000|2025-12-08 14:43:20|18.82|18.66|18.86|18.7|18.87|18.71|18.82|18.66|25
1765205010000|2025-12-08 14:43:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1765205020000|2025-12-08 14:43:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1765205030000|2025-12-08 14:43:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1765205040000|2025-12-08 14:44:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|39
1765205050000|2025-12-08 14:44:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|21
1765205060000|2025-12-08 14:44:20|||||||||31
1765205070000|2025-12-08 14:44:30|||||||||3
1765205080000|2025-12-08 14:44:40|18.81|18.65|18.82|18.66|18.82|18.66|18.8|18.64|17
1765205090000|2025-12-08 14:44:50|||||||||5
1765205100000|2025-12-08 14:45:00|||||||||6
1765205110000|2025-12-08 14:45:10|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|1
1765205120000|2025-12-08 14:45:20|||||||||3
1765205130000|2025-12-08 14:45:30|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|5
1765205140000|2025-12-08 14:45:40|||||||||6
1765205150000|2025-12-08 14:45:50|||||||||3
1765205160000|2025-12-08 14:46:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|43
1765205170000|2025-12-08 14:46:10|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|23
1765205180000|2025-12-08 14:46:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1765205190000|2025-12-08 14:46:30|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|56
1765205200000|2025-12-08 14:46:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|25
1765205210000|2025-12-08 14:46:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|90
1765205220000|2025-12-08 14:47:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1765205230000|2025-12-08 14:47:10|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|63
1765205240000|2025-12-08 14:47:20|||||||||3
1765205250000|2025-12-08 14:47:30|||||||||11
1765205260000|2025-12-08 14:47:40|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|20
1765205270000|2025-12-08 14:47:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|22
1765205280000|2025-12-08 14:48:00|18.82|18.66|18.82|18.66|18.85|18.69|18.82|18.66|29
1765205290000|2025-12-08 14:48:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|7
1765205300000|2025-12-08 14:48:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|127
1765205310000|2025-12-08 14:48:30|||||||||3
1765205320000|2025-12-08 14:48:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1765205330000|2025-12-08 14:48:50|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|24
1765205340000|2025-12-08 14:49:00|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|92
1765205350000|2025-12-08 14:49:10|||||||||52
1765205360000|2025-12-08 14:49:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|134
1765205370000|2025-12-08 14:49:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1765205380000|2025-12-08 14:49:40|||||||||69
1765205390000|2025-12-08 14:49:50|||||||||9
1765205400000|2025-12-08 14:50:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|16
1765205420000|2025-12-08 14:50:20|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|51
1765205430000|2025-12-08 14:50:30|||||||||44
1765205440000|2025-12-08 14:50:40|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|71
1765205450000|2025-12-08 14:50:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|32
1765205460000|2025-12-08 14:51:00|||||||||6
1765205470000|2025-12-08 14:51:10|||||||||18
1765205480000|2025-12-08 14:51:20|||||||||20
1765205490000|2025-12-08 14:51:30|||||||||14
1765205500000|2025-12-08 14:51:40|||||||||19
1765205510000|2025-12-08 14:51:50|||||||||220
1765205520000|2025-12-08 14:52:00|18.86|18.7|18.87|18.71|18.87|18.71|18.85|18.69|275
1765205530000|2025-12-08 14:52:10|18.86|18.7|18.87|18.71|18.87|18.71|18.85|18.69|57
1765205540000|2025-12-08 14:52:20|||||||||8
1765205550000|2025-12-08 14:52:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|21
1765205560000|2025-12-08 14:52:40|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|5
1765205570000|2025-12-08 14:52:50|||||||||87
1765205580000|2025-12-08 14:53:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1765205590000|2025-12-08 14:53:10|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|7
1765205610000|2025-12-08 14:53:30|||||||||2
1765205620000|2025-12-08 14:53:40|||||||||3
1765205630000|2025-12-08 14:53:50|||||||||2
1765205640000|2025-12-08 14:54:00|||||||||45
1765205660000|2025-12-08 14:54:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1765205670000|2025-12-08 14:54:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|75
1765205680000|2025-12-08 14:54:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|25
1765205690000|2025-12-08 14:54:50|||||||||2
1765205700000|2025-12-08 14:55:00|||||||||31
1765205710000|2025-12-08 14:55:10|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|39
1765205720000|2025-12-08 14:55:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|28
1765205730000|2025-12-08 14:55:30|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|3
1765205740000|2025-12-08 14:55:40|||||||||2
1765205750000|2025-12-08 14:55:50|18.84|18.68|18.82|18.66|18.85|18.69|18.82|18.66|1
1765205760000|2025-12-08 14:56:00|||||||||6
1765205770000|2025-12-08 14:56:10|||||||||6
1765205780000|2025-12-08 14:56:20|18.84|18.68|18.82|18.66|18.85|18.69|18.82|18.66|6
1765205790000|2025-12-08 14:56:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|46
1765205800000|2025-12-08 14:56:40|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|33
1765205810000|2025-12-08 14:56:50|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|53
1765205820000|2025-12-08 14:57:00|||||||||1
1765205830000|2025-12-08 14:57:10|||||||||8
1765205840000|2025-12-08 14:57:20|||||||||43
1765205850000|2025-12-08 14:57:30|||||||||3
1765205860000|2025-12-08 14:57:40|||||||||5
1765205870000|2025-12-08 14:57:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|127
1765205880000|2025-12-08 14:58:00|18.86|18.7|18.87|18.71|18.87|18.71|18.85|18.69|12
1765205890000|2025-12-08 14:58:10|||||||||6
1765205900000|2025-12-08 14:58:20|||||||||5
1765205910000|2025-12-08 14:58:30|||||||||1
1765205920000|2025-12-08 14:58:40|||||||||9
1765205930000|2025-12-08 14:58:50|||||||||7
1765205950000|2025-12-08 14:59:10|||||||||4
1765205960000|2025-12-08 14:59:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|36
1765205980000|2025-12-08 14:59:40|||||||||1
1765205990000|2025-12-08 14:59:50|||||||||43
1765206000000|2025-12-08 15:00:00|||||||||4
1765206010000|2025-12-08 15:00:10|||||||||10
1765206020000|2025-12-08 15:00:20|||||||||11
1765206030000|2025-12-08 15:00:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1765206040000|2025-12-08 15:00:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|13
1765206050000|2025-12-08 15:00:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|10
1765206060000|2025-12-08 15:01:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1765206070000|2025-12-08 15:01:10|||||||||60
1765206080000|2025-12-08 15:01:20|||||||||5
1765206090000|2025-12-08 15:01:30|||||||||43
1765206100000|2025-12-08 15:01:40|||||||||1
1765206110000|2025-12-08 15:01:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|48
1765206120000|2025-12-08 15:02:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1765206130000|2025-12-08 15:02:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|26
1765206140000|2025-12-08 15:02:20|||||||||10
1765206150000|2025-12-08 15:02:30|||||||||5
1765206160000|2025-12-08 15:02:40|||||||||54
1765206170000|2025-12-08 15:02:50|||||||||16
1765206180000|2025-12-08 15:03:00|||||||||3
1765206190000|2025-12-08 15:03:10|||||||||1
1765206200000|2025-12-08 15:03:20|||||||||3
1765206210000|2025-12-08 15:03:30|||||||||2
1765206220000|2025-12-08 15:03:40|||||||||6
1765206230000|2025-12-08 15:03:50|||||||||2
1765206240000|2025-12-08 15:04:00|||||||||3
1765206250000|2025-12-08 15:04:10|||||||||4
1765206260000|2025-12-08 15:04:20|||||||||2
1765206270000|2025-12-08 15:04:30|||||||||2
1765206280000|2025-12-08 15:04:40|||||||||7
1765206290000|2025-12-08 15:04:50|||||||||15
1765206300000|2025-12-08 15:05:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|48
1765206310000|2025-12-08 15:05:10|||||||||2
1765206320000|2025-12-08 15:05:20|||||||||4
1765206330000|2025-12-08 15:05:30|||||||||6
1765206340000|2025-12-08 15:05:40|||||||||18
1765206350000|2025-12-08 15:05:50|||||||||4
1765206360000|2025-12-08 15:06:00|||||||||6
1765206370000|2025-12-08 15:06:10|||||||||7
1765206390000|2025-12-08 15:06:30|||||||||7
1765206400000|2025-12-08 15:06:40|||||||||5
1765206410000|2025-12-08 15:06:50|||||||||5
1765206420000|2025-12-08 15:07:00|||||||||30
1765206440000|2025-12-08 15:07:20|||||||||1
1765206450000|2025-12-08 15:07:30|||||||||11
1765206460000|2025-12-08 15:07:40|||||||||2
1765206470000|2025-12-08 15:07:50|||||||||2
1765206480000|2025-12-08 15:08:00|||||||||5
1765206490000|2025-12-08 15:08:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|45
1765206500000|2025-12-08 15:08:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|13
1765206510000|2025-12-08 15:08:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1765206520000|2025-12-08 15:08:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|15
1765206540000|2025-12-08 15:09:00|||||||||17
1765206550000|2025-12-08 15:09:10|||||||||27
1765206560000|2025-12-08 15:09:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1765206570000|2025-12-08 15:09:30|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|45
1765206580000|2025-12-08 15:09:40|||||||||40
1765206590000|2025-12-08 15:09:50|||||||||18
1765206600000|2025-12-08 15:10:00|||||||||3
1765206610000|2025-12-08 15:10:10|||||||||17
1765206620000|2025-12-08 15:10:20|||||||||5
1765206630000|2025-12-08 15:10:30|||||||||6
1765206640000|2025-12-08 15:10:40|||||||||2
1765206650000|2025-12-08 15:10:50|||||||||4
1765206660000|2025-12-08 15:11:00|||||||||21
1765206670000|2025-12-08 15:11:10|||||||||2
1765206680000|2025-12-08 15:11:20|||||||||2
1765206690000|2025-12-08 15:11:30|||||||||5
1765206700000|2025-12-08 15:11:40|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|66
1765206710000|2025-12-08 15:11:50|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|47
1765206720000|2025-12-08 15:12:00|||||||||18
1765206730000|2025-12-08 15:12:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|16
1765206750000|2025-12-08 15:12:30|||||||||1
1765206760000|2025-12-08 15:12:40|||||||||2
1765206780000|2025-12-08 15:13:00|||||||||1
1765206790000|2025-12-08 15:13:10|||||||||13
1765206810000|2025-12-08 15:13:30|||||||||1
1765206820000|2025-12-08 15:13:40|||||||||33
1765206840000|2025-12-08 15:14:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1765206850000|2025-12-08 15:14:10|||||||||2
1765206860000|2025-12-08 15:14:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1765206870000|2025-12-08 15:14:30|||||||||3
1765206890000|2025-12-08 15:14:50|||||||||3
1765206900000|2025-12-08 15:15:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|10
1765206910000|2025-12-08 15:15:10|||||||||1
1765206920000|2025-12-08 15:15:20|||||||||5
1765206930000|2025-12-08 15:15:30|||||||||1
1765206940000|2025-12-08 15:15:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|104
1765206950000|2025-12-08 15:15:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|37
1765206960000|2025-12-08 15:16:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1765206970000|2025-12-08 15:16:10|||||||||7
1765206990000|2025-12-08 15:16:30|||||||||5
1765207000000|2025-12-08 15:16:40|||||||||6
1765207010000|2025-12-08 15:16:50|||||||||2
1765207020000|2025-12-08 15:17:00|||||||||14
1765207030000|2025-12-08 15:17:10|||||||||5
1765207040000|2025-12-08 15:17:20|||||||||21
1765207050000|2025-12-08 15:17:30|||||||||1
1765207060000|2025-12-08 15:17:40|||||||||16
1765207070000|2025-12-08 15:17:50|||||||||9
1765207080000|2025-12-08 15:18:00|||||||||3
1765207090000|2025-12-08 15:18:10|||||||||2
1765207100000|2025-12-08 15:18:20|||||||||3
1765207110000|2025-12-08 15:18:30|||||||||4
1765207120000|2025-12-08 15:18:40|||||||||3
1765207130000|2025-12-08 15:18:50|||||||||5
1765207140000|2025-12-08 15:19:00|||||||||7
1765207150000|2025-12-08 15:19:10|||||||||1
1765207160000|2025-12-08 15:19:20|||||||||18
1765207170000|2025-12-08 15:19:30|||||||||11
1765207180000|2025-12-08 15:19:40|||||||||10
1765207190000|2025-12-08 15:19:50|||||||||5
1765207200000|2025-12-08 15:20:00|||||||||3
1765207210000|2025-12-08 15:20:10|||||||||2
1765207220000|2025-12-08 15:20:20|||||||||3
1765207230000|2025-12-08 15:20:30|||||||||6
1765207240000|2025-12-08 15:20:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|16
1765207250000|2025-12-08 15:20:50|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|4
1765207260000|2025-12-08 15:21:00|||||||||7
1765207270000|2025-12-08 15:21:10|||||||||2
1765207280000|2025-12-08 15:21:20|||||||||2
1765207290000|2025-12-08 15:21:30|||||||||4
1765207300000|2025-12-08 15:21:40|||||||||2
1765207320000|2025-12-08 15:22:00|||||||||7
1765207330000|2025-12-08 15:22:10|||||||||1
1765207340000|2025-12-08 15:22:20|||||||||3
1765207350000|2025-12-08 15:22:30|||||||||1
1765207360000|2025-12-08 15:22:40|||||||||2
1765207390000|2025-12-08 15:23:10|||||||||5
1765207420000|2025-12-08 15:23:40|||||||||3
1765207440000|2025-12-08 15:24:00|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|22
1765207450000|2025-12-08 15:24:10|||||||||11
1765207460000|2025-12-08 15:24:20|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|39
1765207470000|2025-12-08 15:24:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1765207480000|2025-12-08 15:24:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|19
1765207500000|2025-12-08 15:25:00|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|63
1765207510000|2025-12-08 15:25:10|||||||||3
1765207520000|2025-12-08 15:25:20|||||||||3
1765207530000|2025-12-08 15:25:30|||||||||4
1765207540000|2025-12-08 15:25:40|||||||||13
1765207550000|2025-12-08 15:25:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|83
1765207560000|2025-12-08 15:26:00|||||||||10
1765207570000|2025-12-08 15:26:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1765207580000|2025-12-08 15:26:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|49
1765207600000|2025-12-08 15:26:40|||||||||7
1765207610000|2025-12-08 15:26:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1765207620000|2025-12-08 15:27:00|||||||||13
1765207630000|2025-12-08 15:27:10|||||||||5
1765207640000|2025-12-08 15:27:20|||||||||54
1765207650000|2025-12-08 15:27:30|18.88|18.72|18.92|18.76|18.92|18.76|18.87|18.71|44
1765207660000|2025-12-08 15:27:40|18.91|18.75|18.91|18.75|18.92|18.76|18.89|18.73|10
1765207670000|2025-12-08 15:27:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765207680000|2025-12-08 15:28:00|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|65
1765207690000|2025-12-08 15:28:10|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|13
1765207700000|2025-12-08 15:28:20|||||||||8
1765207710000|2025-12-08 15:28:30|||||||||1
1765207720000|2025-12-08 15:28:40|||||||||25
1765207730000|2025-12-08 15:28:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|17
1765207740000|2025-12-08 15:29:00|||||||||1
1765207750000|2025-12-08 15:29:10|18.91|18.75|18.91|18.75|18.92|18.76|18.87|18.71|31
1765207760000|2025-12-08 15:29:20|||||||||2
1765207770000|2025-12-08 15:29:30|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|1
1765207780000|2025-12-08 15:29:40|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|8
1765207790000|2025-12-08 15:29:50|||||||||12
1765207800000|2025-12-08 15:30:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1765207810000|2025-12-08 15:30:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|24
1765207820000|2025-12-08 15:30:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1765207830000|2025-12-08 15:30:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|13
1765207840000|2025-12-08 15:30:40|||||||||8
1765207850000|2025-12-08 15:30:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1765207860000|2025-12-08 15:31:00|||||||||5
1765207870000|2025-12-08 15:31:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1765207880000|2025-12-08 15:31:20|||||||||3
1765207890000|2025-12-08 15:31:30|||||||||1
1765207900000|2025-12-08 15:31:40|||||||||3
1765207920000|2025-12-08 15:32:00|||||||||32
1765207930000|2025-12-08 15:32:10|||||||||7
1765207940000|2025-12-08 15:32:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|14
1765207950000|2025-12-08 15:32:30|||||||||31
1765207970000|2025-12-08 15:32:50|||||||||104
1765207980000|2025-12-08 15:33:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|32
1765207990000|2025-12-08 15:33:10|||||||||29
1765208000000|2025-12-08 15:33:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|12
1765208010000|2025-12-08 15:33:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|6
1765208020000|2025-12-08 15:33:40|||||||||4
1765208060000|2025-12-08 15:34:20|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|0
1765208070000|2025-12-08 15:34:30|||||||||3
1765208100000|2025-12-08 15:35:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|13
1765208110000|2025-12-08 15:35:10|||||||||15
1765208120000|2025-12-08 15:35:20|||||||||1
1765208170000|2025-12-08 15:36:10|||||||||6
1765208180000|2025-12-08 15:36:20|||||||||1
1765208190000|2025-12-08 15:36:30|||||||||5
1765208200000|2025-12-08 15:36:40|||||||||2
1765208210000|2025-12-08 15:36:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1765208220000|2025-12-08 15:37:00|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|48
1765208230000|2025-12-08 15:37:10|||||||||14
1765208240000|2025-12-08 15:37:20|18.86|18.7|18.86|18.7|18.86|18.7|18.82|18.66|16
1765208250000|2025-12-08 15:37:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1765208260000|2025-12-08 15:37:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1765208270000|2025-12-08 15:37:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|11
1765208280000|2025-12-08 15:38:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|31
1765208290000|2025-12-08 15:38:10|||||||||1
1765208300000|2025-12-08 15:38:20|||||||||4
1765208310000|2025-12-08 15:38:30|||||||||4
1765208320000|2025-12-08 15:38:40|||||||||97
1765208330000|2025-12-08 15:38:50|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|5
1765208340000|2025-12-08 15:39:00|||||||||3
1765208350000|2025-12-08 15:39:10|||||||||5
1765208360000|2025-12-08 15:39:20|||||||||16
1765208370000|2025-12-08 15:39:30|||||||||23
1765208390000|2025-12-08 15:39:50|||||||||1
1765208400000|2025-12-08 15:40:00|||||||||12
1765208410000|2025-12-08 15:40:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1765208420000|2025-12-08 15:40:20|||||||||1
1765208440000|2025-12-08 15:40:40|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|9
1765208450000|2025-12-08 15:40:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|8
1765208470000|2025-12-08 15:41:10|||||||||1
1765208490000|2025-12-08 15:41:30|||||||||3
1765208510000|2025-12-08 15:41:50|||||||||2
1765208540000|2025-12-08 15:42:20|||||||||1
1765208580000|2025-12-08 15:43:00|||||||||6
1765208590000|2025-12-08 15:43:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|18
1765208600000|2025-12-08 15:43:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|49
1765208610000|2025-12-08 15:43:30|||||||||1
1765208620000|2025-12-08 15:43:40|||||||||15
1765208640000|2025-12-08 15:44:00|||||||||20
1765208650000|2025-12-08 15:44:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|58
1765208660000|2025-12-08 15:44:20|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|20
1765208670000|2025-12-08 15:44:30|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|5
1765208680000|2025-12-08 15:44:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1765208690000|2025-12-08 15:44:50|||||||||1
1765208700000|2025-12-08 15:45:00|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|14
1765208720000|2025-12-08 15:45:20|||||||||1
1765208730000|2025-12-08 15:45:30|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|48
1765208740000|2025-12-08 15:45:40|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1765208750000|2025-12-08 15:45:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|325
1765208760000|2025-12-08 15:46:00|||||||||2
1765208770000|2025-12-08 15:46:10|||||||||31
1765208780000|2025-12-08 15:46:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|32
1765208800000|2025-12-08 15:46:40|||||||||146
1765208810000|2025-12-08 15:46:50|||||||||10
1765208820000|2025-12-08 15:47:00|||||||||18
1765208830000|2025-12-08 15:47:10|||||||||15
1765208850000|2025-12-08 15:47:30|||||||||16
1765208870000|2025-12-08 15:47:50|||||||||52
1765208880000|2025-12-08 15:48:00|||||||||16
1765208890000|2025-12-08 15:48:10|||||||||1
1765208900000|2025-12-08 15:48:20|||||||||36
1765208910000|2025-12-08 15:48:30|||||||||1
1765208920000|2025-12-08 15:48:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|58
1765208930000|2025-12-08 15:48:50|||||||||61
1765208940000|2025-12-08 15:49:00|||||||||54
1765208950000|2025-12-08 15:49:10|||||||||1
1765208960000|2025-12-08 15:49:20|||||||||5
1765209000000|2025-12-08 15:50:00|||||||||1
1765209020000|2025-12-08 15:50:20|||||||||24
1765209030000|2025-12-08 15:50:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|29
1765209040000|2025-12-08 15:50:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|8
1765209050000|2025-12-08 15:50:50|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|9
1765209060000|2025-12-08 15:51:00|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|7
1765209070000|2025-12-08 15:51:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1765209090000|2025-12-08 15:51:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1765209100000|2025-12-08 15:51:40|||||||||7
1765209110000|2025-12-08 15:51:50|||||||||1
1765209120000|2025-12-08 15:52:00|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|16
1765209130000|2025-12-08 15:52:10|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|3
1765209140000|2025-12-08 15:52:20|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|0
1765209150000|2025-12-08 15:52:30|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|0
1765209160000|2025-12-08 15:52:40|18.88|18.72|18.92|18.76|18.92|18.76|18.87|18.71|24
1765209170000|2025-12-08 15:52:50|18.88|18.72|18.9|18.74|18.92|18.76|18.88|18.72|1
1765209180000|2025-12-08 15:53:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|4
1765209190000|2025-12-08 15:53:10|||||||||2
1765209210000|2025-12-08 15:53:30|||||||||39
1765209230000|2025-12-08 15:53:50|||||||||4
1765209240000|2025-12-08 15:54:00|||||||||6
1765209260000|2025-12-08 15:54:20|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|27
1765209280000|2025-12-08 15:54:40|18.92|18.76|18.92|18.76|18.92|18.76|18.88|18.72|18
1765209300000|2025-12-08 15:55:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|22
1765209310000|2025-12-08 15:55:10|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|0
1765209320000|2025-12-08 15:55:20|||||||||17
1765209330000|2025-12-08 15:55:30|||||||||5
1765209360000|2025-12-08 15:56:00|||||||||10
1765209370000|2025-12-08 15:56:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|16
1765209380000|2025-12-08 15:56:20|||||||||8
1765209390000|2025-12-08 15:56:30|||||||||12
1765209400000|2025-12-08 15:56:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|50
1765209410000|2025-12-08 15:56:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|18
1765209420000|2025-12-08 15:57:00|||||||||3
1765209430000|2025-12-08 15:57:10|18.9|18.74|18.88|18.72|18.92|18.76|18.88|18.72|18
1765209440000|2025-12-08 15:57:20|||||||||9
1765209450000|2025-12-08 15:57:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|24
1765209460000|2025-12-08 15:57:40|||||||||2
1765209470000|2025-12-08 15:57:50|||||||||13
1765209490000|2025-12-08 15:58:10|||||||||1
1765209500000|2025-12-08 15:58:20|||||||||4
1765209520000|2025-12-08 15:58:40|||||||||1
1765209540000|2025-12-08 15:59:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1765209550000|2025-12-08 15:59:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765209560000|2025-12-08 15:59:20|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|54
1765209570000|2025-12-08 15:59:30|||||||||7
1765209580000|2025-12-08 15:59:40|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|13
1765209590000|2025-12-08 15:59:50|||||||||2
1765209600000|2025-12-08 16:00:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|5
1765209610000|2025-12-08 16:00:10|||||||||3
1765209620000|2025-12-08 16:00:20|||||||||5
1765209630000|2025-12-08 16:00:30|||||||||20
1765209640000|2025-12-08 16:00:40|||||||||21
1765209650000|2025-12-08 16:00:50|||||||||4
1765209660000|2025-12-08 16:01:00|||||||||2
1765209670000|2025-12-08 16:01:10|||||||||4
1765209680000|2025-12-08 16:01:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|30
1765209690000|2025-12-08 16:01:30|||||||||22
1765209700000|2025-12-08 16:01:40|||||||||12
1765209720000|2025-12-08 16:02:00|||||||||142
1765209730000|2025-12-08 16:02:10|||||||||3
1765209740000|2025-12-08 16:02:20|||||||||19
1765209760000|2025-12-08 16:02:40|||||||||1
1765209770000|2025-12-08 16:02:50|||||||||10
1765209780000|2025-12-08 16:03:00|||||||||16
1765209790000|2025-12-08 16:03:10|||||||||15
1765209800000|2025-12-08 16:03:20|||||||||25
1765209810000|2025-12-08 16:03:30|||||||||14
1765209820000|2025-12-08 16:03:40|||||||||1
1765209830000|2025-12-08 16:03:50|||||||||13
1765209850000|2025-12-08 16:04:10|||||||||1
1765209860000|2025-12-08 16:04:20|||||||||1
1765209880000|2025-12-08 16:04:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|34
1765209890000|2025-12-08 16:04:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|9
1765209910000|2025-12-08 16:05:10|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|3
1765209920000|2025-12-08 16:05:20|||||||||1
1765209940000|2025-12-08 16:05:40|||||||||2
1765209950000|2025-12-08 16:05:50|||||||||3
1765209960000|2025-12-08 16:06:00|||||||||16
1765209970000|2025-12-08 16:06:10|||||||||3
1765209990000|2025-12-08 16:06:30|||||||||12
1765210000000|2025-12-08 16:06:40|||||||||3
1765210010000|2025-12-08 16:06:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1765210030000|2025-12-08 16:07:10|||||||||10
1765210040000|2025-12-08 16:07:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1765210050000|2025-12-08 16:07:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|32
1765210060000|2025-12-08 16:07:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|5
1765210070000|2025-12-08 16:07:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1765210080000|2025-12-08 16:08:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|65
1765210090000|2025-12-08 16:08:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1765210100000|2025-12-08 16:08:20|||||||||16
1765210120000|2025-12-08 16:08:40|||||||||1
1765210130000|2025-12-08 16:08:50|||||||||2
1765210140000|2025-12-08 16:09:00|||||||||2
1765210150000|2025-12-08 16:09:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|46
1765210160000|2025-12-08 16:09:20|||||||||6
1765210170000|2025-12-08 16:09:30|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|228
1765210180000|2025-12-08 16:09:40|||||||||1
1765210190000|2025-12-08 16:09:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|41
1765210200000|2025-12-08 16:10:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|43
1765210210000|2025-12-08 16:10:10|||||||||29
1765210240000|2025-12-08 16:10:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1765210250000|2025-12-08 16:10:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1765210260000|2025-12-08 16:11:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1765210270000|2025-12-08 16:11:10|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|60
1765210280000|2025-12-08 16:11:20|||||||||4
1765210290000|2025-12-08 16:11:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765210300000|2025-12-08 16:11:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1765210310000|2025-12-08 16:11:50|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|0
1765210320000|2025-12-08 16:12:00|||||||||2
1765210340000|2025-12-08 16:12:20|||||||||1
1765210360000|2025-12-08 16:12:40|||||||||23
1765210380000|2025-12-08 16:13:00|18.92|18.76|18.9|18.74|18.92|18.76|18.88|18.72|67
1765210390000|2025-12-08 16:13:10|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|13
1765210400000|2025-12-08 16:13:20|18.9|18.74|18.88|18.72|18.92|18.76|18.87|18.71|33
1765210410000|2025-12-08 16:13:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765210420000|2025-12-08 16:13:40|||||||||3
1765210430000|2025-12-08 16:13:50|||||||||2
1765210440000|2025-12-08 16:14:00|||||||||3
1765210470000|2025-12-08 16:14:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|22
1765210480000|2025-12-08 16:14:40|||||||||4
1765210490000|2025-12-08 16:14:50|||||||||2
1765210500000|2025-12-08 16:15:00|||||||||11
1765210530000|2025-12-08 16:15:30|||||||||1
1765210570000|2025-12-08 16:16:10|||||||||4
1765210580000|2025-12-08 16:16:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765210590000|2025-12-08 16:16:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|37
1765210600000|2025-12-08 16:16:40|||||||||2
1765210610000|2025-12-08 16:16:50|||||||||7
1765210620000|2025-12-08 16:17:00|||||||||1
1765210630000|2025-12-08 16:17:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1765210650000|2025-12-08 16:17:30|||||||||1
1765210660000|2025-12-08 16:17:40|||||||||2
1765210680000|2025-12-08 16:18:00|||||||||4
1765210700000|2025-12-08 16:18:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|110
1765210710000|2025-12-08 16:18:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|7
1765210720000|2025-12-08 16:18:40|||||||||2
1765210740000|2025-12-08 16:19:00|||||||||30
1765210750000|2025-12-08 16:19:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|20
1765210780000|2025-12-08 16:19:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1765210790000|2025-12-08 16:19:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765210800000|2025-12-08 16:20:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1765210810000|2025-12-08 16:20:10|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|79
1765210820000|2025-12-08 16:20:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1765210830000|2025-12-08 16:20:30|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|5
1765210840000|2025-12-08 16:20:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|96
1765210850000|2025-12-08 16:20:50|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|32
1765210860000|2025-12-08 16:21:00|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|1
1765210870000|2025-12-08 16:21:10|||||||||1
1765210930000|2025-12-08 16:22:10|||||||||2
1765210950000|2025-12-08 16:22:30|||||||||5
1765210960000|2025-12-08 16:22:40|||||||||1
1765210970000|2025-12-08 16:22:50|||||||||4
1765211030000|2025-12-08 16:23:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|57
1765211040000|2025-12-08 16:24:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|159
1765211050000|2025-12-08 16:24:10|||||||||4
1765211060000|2025-12-08 16:24:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|31
1765211080000|2025-12-08 16:24:40|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|0
1765211090000|2025-12-08 16:24:50|||||||||15
1765211100000|2025-12-08 16:25:00|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|37
1765211110000|2025-12-08 16:25:10|||||||||2
1765211120000|2025-12-08 16:25:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|25
1765211130000|2025-12-08 16:25:30|||||||||12
1765211150000|2025-12-08 16:25:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|319
1765211170000|2025-12-08 16:26:10|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|258
1765211180000|2025-12-08 16:26:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|81
1765211200000|2025-12-08 16:26:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|57
1765211210000|2025-12-08 16:26:50|||||||||4
1765211220000|2025-12-08 16:27:00|||||||||45
1765211230000|2025-12-08 16:27:10|||||||||111
1765211240000|2025-12-08 16:27:20|||||||||4
1765211270000|2025-12-08 16:27:50|||||||||5
1765211280000|2025-12-08 16:28:00|||||||||4
1765211290000|2025-12-08 16:28:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|68
1765211300000|2025-12-08 16:28:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|66
1765211310000|2025-12-08 16:28:30|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|445
1765211320000|2025-12-08 16:28:40|||||||||1
1765211330000|2025-12-08 16:28:50|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|49
1765211340000|2025-12-08 16:29:00|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|28
1765211360000|2025-12-08 16:29:20|||||||||1
1765211370000|2025-12-08 16:29:30|||||||||20
1765211390000|2025-12-08 16:29:50|||||||||11
1765211400000|2025-12-08 16:30:00|||||||||2
1765211430000|2025-12-08 16:30:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|93
1765211440000|2025-12-08 16:30:40|||||||||89
1765211450000|2025-12-08 16:30:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|31
1765211460000|2025-12-08 16:31:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1765211480000|2025-12-08 16:31:20|||||||||17
1765211490000|2025-12-08 16:31:30|||||||||3
1765211500000|2025-12-08 16:31:40|||||||||1
1765211510000|2025-12-08 16:31:50|||||||||101
1765211600000|2025-12-08 16:33:20|||||||||8
1765211620000|2025-12-08 16:33:40|||||||||21
1765211630000|2025-12-08 16:33:50|||||||||33
1765211650000|2025-12-08 16:34:10|||||||||8
1765211660000|2025-12-08 16:34:20|||||||||4
1765211670000|2025-12-08 16:34:30|||||||||13
1765211690000|2025-12-08 16:34:50|||||||||3
1765211700000|2025-12-08 16:35:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|159
1765211710000|2025-12-08 16:35:10|||||||||7
1765211720000|2025-12-08 16:35:20|||||||||6
1765211730000|2025-12-08 16:35:30|||||||||5
1765211740000|2025-12-08 16:35:40|||||||||1
1765211750000|2025-12-08 16:35:50|||||||||5
1765211760000|2025-12-08 16:36:00|||||||||15
1765211770000|2025-12-08 16:36:10|||||||||27
1765211780000|2025-12-08 16:36:20|||||||||4
1765211800000|2025-12-08 16:36:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1765211810000|2025-12-08 16:36:50|||||||||74
1765211820000|2025-12-08 16:37:00|||||||||8
1765211840000|2025-12-08 16:37:20|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|4
1765211850000|2025-12-08 16:37:30|19.05|18.89|19.05|18.89|19.09|18.93|19.05|18.89|3
1765211880000|2025-12-08 16:38:00|||||||||1
1765211890000|2025-12-08 16:38:10|||||||||87
1765211900000|2025-12-08 16:38:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1765211910000|2025-12-08 16:38:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|36
1765211920000|2025-12-08 16:38:40|||||||||7
1765211930000|2025-12-08 16:38:50|||||||||5
1765211940000|2025-12-08 16:39:00|||||||||53
1765211950000|2025-12-08 16:39:10|||||||||5
1765211960000|2025-12-08 16:39:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|33
1765211970000|2025-12-08 16:39:30|||||||||28
1765211990000|2025-12-08 16:39:50|||||||||1
1765212000000|2025-12-08 16:40:00|||||||||32
1765212010000|2025-12-08 16:40:10|||||||||21
1765212020000|2025-12-08 16:40:20|||||||||3
1765212030000|2025-12-08 16:40:30|||||||||2
1765212050000|2025-12-08 16:40:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|32
1765212060000|2025-12-08 16:41:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1765212070000|2025-12-08 16:41:10|||||||||2
1765212090000|2025-12-08 16:41:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765212100000|2025-12-08 16:41:40|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|207
1765212110000|2025-12-08 16:41:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|11
1765212120000|2025-12-08 16:42:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|23
1765212150000|2025-12-08 16:42:30|||||||||1
1765212160000|2025-12-08 16:42:40|||||||||1
1765212170000|2025-12-08 16:42:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|102
1765212180000|2025-12-08 16:43:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|46
1765212190000|2025-12-08 16:43:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|5
1765212200000|2025-12-08 16:43:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|46
1765212210000|2025-12-08 16:43:30|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|4
1765212220000|2025-12-08 16:43:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765212230000|2025-12-08 16:43:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1765212240000|2025-12-08 16:44:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1765212250000|2025-12-08 16:44:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765212270000|2025-12-08 16:44:30|||||||||1
1765212280000|2025-12-08 16:44:40|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|2
1765212290000|2025-12-08 16:44:50|19.07|18.91|19.09|18.93|19.09|18.93|19.05|18.89|0
1765212300000|2025-12-08 16:45:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|162
1765212320000|2025-12-08 16:45:20|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|2
1765212330000|2025-12-08 16:45:30|||||||||1
1765212340000|2025-12-08 16:45:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|7
1765212350000|2025-12-08 16:45:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|164
1765212360000|2025-12-08 16:46:00|||||||||26
1765212370000|2025-12-08 16:46:10|||||||||137
1765212380000|2025-12-08 16:46:20|||||||||3
1765212390000|2025-12-08 16:46:30|||||||||42
1765212400000|2025-12-08 16:46:40|||||||||8
1765212420000|2025-12-08 16:47:00|||||||||1
1765212430000|2025-12-08 16:47:10|||||||||1
1765212440000|2025-12-08 16:47:20|||||||||2
1765212450000|2025-12-08 16:47:30|||||||||1
1765212470000|2025-12-08 16:47:50|||||||||1
1765212480000|2025-12-08 16:48:00|||||||||36
1765212490000|2025-12-08 16:48:10|||||||||4
1765212500000|2025-12-08 16:48:20|||||||||3
1765212510000|2025-12-08 16:48:30|||||||||1
1765212520000|2025-12-08 16:48:40|||||||||1
1765212540000|2025-12-08 16:49:00|||||||||1
1765212560000|2025-12-08 16:49:20|||||||||4
1765212570000|2025-12-08 16:49:30|||||||||2
1765212580000|2025-12-08 16:49:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1765212590000|2025-12-08 16:49:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|44
1765212600000|2025-12-08 16:50:00|||||||||19
1765212610000|2025-12-08 16:50:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765212620000|2025-12-08 16:50:20|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|127
1765212630000|2025-12-08 16:50:30|||||||||1
1765212650000|2025-12-08 16:50:50|||||||||1
1765212660000|2025-12-08 16:51:00|||||||||1
1765212690000|2025-12-08 16:51:30|||||||||1
1765212700000|2025-12-08 16:51:40|||||||||5
1765212710000|2025-12-08 16:51:50|||||||||1
1765212720000|2025-12-08 16:52:00|||||||||13
1765212730000|2025-12-08 16:52:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|170
1765212740000|2025-12-08 16:52:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1765212750000|2025-12-08 16:52:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1765212760000|2025-12-08 16:52:40|||||||||1
1765212770000|2025-12-08 16:52:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|35
1765212780000|2025-12-08 16:53:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1765212790000|2025-12-08 16:53:10|||||||||2
1765212800000|2025-12-08 16:53:20|||||||||1
1765212810000|2025-12-08 16:53:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1765212820000|2025-12-08 16:53:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|41
1765212830000|2025-12-08 16:53:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|50
1765212840000|2025-12-08 16:54:00|||||||||4
1765212870000|2025-12-08 16:54:30|||||||||9
1765212900000|2025-12-08 16:55:00|||||||||1
1765212920000|2025-12-08 16:55:20|||||||||7
1765212930000|2025-12-08 16:55:30|||||||||1
1765212940000|2025-12-08 16:55:40|||||||||7
1765212950000|2025-12-08 16:55:50|||||||||1
1765212960000|2025-12-08 16:56:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|10
1765212970000|2025-12-08 16:56:10|||||||||6
1765212980000|2025-12-08 16:56:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|10
1765212990000|2025-12-08 16:56:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|9
1765213000000|2025-12-08 16:56:40|||||||||9
1765213010000|2025-12-08 16:56:50|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|0
1765213020000|2025-12-08 16:57:00|||||||||1
1765213030000|2025-12-08 16:57:10|||||||||5
1765213040000|2025-12-08 16:57:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|41
1765213050000|2025-12-08 16:57:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|21
1765213060000|2025-12-08 16:57:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|13
1765213070000|2025-12-08 16:57:50|||||||||1
1765213090000|2025-12-08 16:58:10|||||||||2
1765213110000|2025-12-08 16:58:30|||||||||4
1765213120000|2025-12-08 16:58:40|||||||||1
1765213140000|2025-12-08 16:59:00|||||||||1
1765213150000|2025-12-08 16:59:10|||||||||1
1765213170000|2025-12-08 16:59:30|||||||||12
1765213180000|2025-12-08 16:59:40|||||||||1
1765213190000|2025-12-08 16:59:50|||||||||2
1765213200000|2025-12-08 17:00:00|||||||||8
1765213210000|2025-12-08 17:00:10|||||||||4
1765213220000|2025-12-08 17:00:20|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|96
1765213230000|2025-12-08 17:00:30|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|0
1765213240000|2025-12-08 17:00:40|||||||||3
1765213250000|2025-12-08 17:00:50|19.14|18.98|19.15|18.99|19.15|18.99|19.1|18.94|23
1765213260000|2025-12-08 17:01:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765213270000|2025-12-08 17:01:10|||||||||6
1765213290000|2025-12-08 17:01:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1765213300000|2025-12-08 17:01:40|||||||||3
1765213320000|2025-12-08 17:02:00|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|10
1765213330000|2025-12-08 17:02:10|||||||||1
1765213350000|2025-12-08 17:02:30|19.16|19|19.16|19|19.16|19|19.15|18.99|37
1765213360000|2025-12-08 17:02:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|7
1765213370000|2025-12-08 17:02:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|42
1765213380000|2025-12-08 17:03:00|||||||||5
1765213390000|2025-12-08 17:03:10|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|39
1765213400000|2025-12-08 17:03:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|9
1765213420000|2025-12-08 17:03:40|||||||||63
1765213430000|2025-12-08 17:03:50|||||||||16
1765213440000|2025-12-08 17:04:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|1
1765213450000|2025-12-08 17:04:10|||||||||31
1765213460000|2025-12-08 17:04:20|||||||||6
1765213470000|2025-12-08 17:04:30|||||||||1
1765213480000|2025-12-08 17:04:40|||||||||2
1765213490000|2025-12-08 17:04:50|||||||||1
1765213500000|2025-12-08 17:05:00|19.16|19|19.16|19|19.16|19|19.15|18.99|42
1765213510000|2025-12-08 17:05:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|26
1765213520000|2025-12-08 17:05:20|||||||||2
1765213530000|2025-12-08 17:05:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|12
1765213540000|2025-12-08 17:05:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|37
1765213560000|2025-12-08 17:06:00|||||||||3
1765213570000|2025-12-08 17:06:10|||||||||2
1765213590000|2025-12-08 17:06:30|||||||||94
1765213600000|2025-12-08 17:06:40|||||||||1
1765213610000|2025-12-08 17:06:50|||||||||5
1765213620000|2025-12-08 17:07:00|||||||||21
1765213630000|2025-12-08 17:07:10|||||||||1
1765213640000|2025-12-08 17:07:20|||||||||2
1765213650000|2025-12-08 17:07:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1765213670000|2025-12-08 17:07:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|81
1765213680000|2025-12-08 17:08:00|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|28
1765213700000|2025-12-08 17:08:20|||||||||5
1765213710000|2025-12-08 17:08:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1765213730000|2025-12-08 17:08:50|||||||||4
1765213770000|2025-12-08 17:09:30|||||||||2
1765213790000|2025-12-08 17:09:50|||||||||8
1765213840000|2025-12-08 17:10:40|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|0
1765213850000|2025-12-08 17:10:50|||||||||3
1765213860000|2025-12-08 17:11:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765213870000|2025-12-08 17:11:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1765213880000|2025-12-08 17:11:20|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1765213890000|2025-12-08 17:11:30|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|3
1765213900000|2025-12-08 17:11:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765213920000|2025-12-08 17:12:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765213930000|2025-12-08 17:12:10|||||||||1
1765213950000|2025-12-08 17:12:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|13
1765213970000|2025-12-08 17:12:50|||||||||2
1765214010000|2025-12-08 17:13:30|||||||||10
1765214020000|2025-12-08 17:13:40|||||||||1
1765214040000|2025-12-08 17:14:00|||||||||1
1765214080000|2025-12-08 17:14:40|||||||||5
1765214090000|2025-12-08 17:14:50|||||||||1
1765214100000|2025-12-08 17:15:00|||||||||2
1765214110000|2025-12-08 17:15:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|10
1765214120000|2025-12-08 17:15:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|25
1765214130000|2025-12-08 17:15:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|16
1765214150000|2025-12-08 17:15:50|||||||||1
1765214170000|2025-12-08 17:16:10|||||||||1
1765214200000|2025-12-08 17:16:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1765214210000|2025-12-08 17:16:50|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|5
1765214220000|2025-12-08 17:17:00|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|11
1765214230000|2025-12-08 17:17:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|92
1765214240000|2025-12-08 17:17:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|1
1765214250000|2025-12-08 17:17:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|29
1765214260000|2025-12-08 17:17:40|||||||||12
1765214270000|2025-12-08 17:17:50|||||||||1
1765214280000|2025-12-08 17:18:00|||||||||1
1765214300000|2025-12-08 17:18:20|||||||||2
1765214330000|2025-12-08 17:18:50|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|0
1765214340000|2025-12-08 17:19:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1765214360000|2025-12-08 17:19:20|||||||||39
1765214370000|2025-12-08 17:19:30|||||||||2
1765214380000|2025-12-08 17:19:40|||||||||3
1765214390000|2025-12-08 17:19:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1765214400000|2025-12-08 17:20:00|||||||||1
1765214410000|2025-12-08 17:20:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765214450000|2025-12-08 17:20:50|||||||||5
1765214470000|2025-12-08 17:21:10|||||||||4
1765214530000|2025-12-08 17:22:10|||||||||2
1765214540000|2025-12-08 17:22:20|||||||||6
1765214570000|2025-12-08 17:22:50|||||||||6
1765214590000|2025-12-08 17:23:10|||||||||3
1765214600000|2025-12-08 17:23:20|||||||||3
1765214620000|2025-12-08 17:23:40|||||||||1
1765214630000|2025-12-08 17:23:50|||||||||1
1765214640000|2025-12-08 17:24:00|||||||||2
1765214670000|2025-12-08 17:24:30|||||||||3
1765214680000|2025-12-08 17:24:40|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|101
1765214690000|2025-12-08 17:24:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1765214700000|2025-12-08 17:25:00|||||||||3
1765214710000|2025-12-08 17:25:10|||||||||1
1765214770000|2025-12-08 17:26:10|||||||||1
1765214780000|2025-12-08 17:26:20|||||||||8
1765214790000|2025-12-08 17:26:30|19.16|19|19.15|18.99|19.2|19.04|19.15|18.99|133
1765214800000|2025-12-08 17:26:40|||||||||1
1765214840000|2025-12-08 17:27:20|||||||||9
1765214850000|2025-12-08 17:27:30|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|35
1765214860000|2025-12-08 17:27:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|29
1765214880000|2025-12-08 17:28:00|||||||||2
1765214890000|2025-12-08 17:28:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|12
1765214910000|2025-12-08 17:28:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|28
1765214920000|2025-12-08 17:28:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|29
1765214960000|2025-12-08 17:29:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1765214970000|2025-12-08 17:29:30|||||||||12
1765214980000|2025-12-08 17:29:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|16
1765214990000|2025-12-08 17:29:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1765215000000|2025-12-08 17:30:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|17
1765215010000|2025-12-08 17:30:10|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|19
1765215020000|2025-12-08 17:30:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|30
1765215040000|2025-12-08 17:30:40|||||||||1
1765215100000|2025-12-08 17:31:40|||||||||1
1765215140000|2025-12-08 17:32:20|||||||||25
1765215150000|2025-12-08 17:32:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|26
1765215170000|2025-12-08 17:32:50|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|127
1765215180000|2025-12-08 17:33:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|9
1765215190000|2025-12-08 17:33:10|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|97
1765215250000|2025-12-08 17:34:10|||||||||13
1765215270000|2025-12-08 17:34:30|||||||||3
1765215280000|2025-12-08 17:34:40|||||||||17
1765215290000|2025-12-08 17:34:50|||||||||10
1765215300000|2025-12-08 17:35:00|||||||||7
1765215320000|2025-12-08 17:35:20|||||||||1
1765215370000|2025-12-08 17:36:10|||||||||16
1765215380000|2025-12-08 17:36:20|||||||||7
1765215410000|2025-12-08 17:36:50|||||||||1
1765215420000|2025-12-08 17:37:00|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|4
1765215440000|2025-12-08 17:37:20|||||||||3
1765215450000|2025-12-08 17:37:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765215460000|2025-12-08 17:37:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|4
1765215470000|2025-12-08 17:37:50|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|9
1765215480000|2025-12-08 17:38:00|||||||||2
1765215500000|2025-12-08 17:38:20|||||||||1
1765215510000|2025-12-08 17:38:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1765215520000|2025-12-08 17:38:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|19
1765215530000|2025-12-08 17:38:50|||||||||1
1765215570000|2025-12-08 17:39:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|60
1765215580000|2025-12-08 17:39:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|34
1765215590000|2025-12-08 17:39:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1765215620000|2025-12-08 17:40:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|19
1765215670000|2025-12-08 17:41:10|||||||||1
1765215680000|2025-12-08 17:41:20|||||||||1
1765215690000|2025-12-08 17:41:30|||||||||3
1765215700000|2025-12-08 17:41:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|74
1765215720000|2025-12-08 17:42:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|107
1765215760000|2025-12-08 17:42:40|||||||||5
1765215780000|2025-12-08 17:43:00|||||||||2
1765215800000|2025-12-08 17:43:20|||||||||15
1765215810000|2025-12-08 17:43:30|||||||||1
1765215820000|2025-12-08 17:43:40|||||||||2
1765215830000|2025-12-08 17:43:50|||||||||3
1765215840000|2025-12-08 17:44:00|||||||||18
1765215850000|2025-12-08 17:44:10|||||||||9
1765215880000|2025-12-08 17:44:40|||||||||1
1765215890000|2025-12-08 17:44:50|||||||||2
1765215900000|2025-12-08 17:45:00|||||||||1
1765215910000|2025-12-08 17:45:10|||||||||1
1765215930000|2025-12-08 17:45:30|||||||||1
1765215940000|2025-12-08 17:45:40|||||||||1
1765215960000|2025-12-08 17:46:00|||||||||1
1765215970000|2025-12-08 17:46:10|||||||||8
1765216000000|2025-12-08 17:46:40|||||||||1
1765216020000|2025-12-08 17:47:00|||||||||5
1765216030000|2025-12-08 17:47:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1765216050000|2025-12-08 17:47:30|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|196
1765216070000|2025-12-08 17:47:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1765216080000|2025-12-08 17:48:00|||||||||3
1765216090000|2025-12-08 17:48:10|||||||||8
1765216130000|2025-12-08 17:48:50|||||||||7
1765216140000|2025-12-08 17:49:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1765216160000|2025-12-08 17:49:20|||||||||2
1765216170000|2025-12-08 17:49:30|||||||||3
1765216180000|2025-12-08 17:49:40|||||||||5
1765216190000|2025-12-08 17:49:50|||||||||1
1765216200000|2025-12-08 17:50:00|||||||||22
1765216210000|2025-12-08 17:50:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1765216220000|2025-12-08 17:50:20|||||||||3
1765216250000|2025-12-08 17:50:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|16
1765216260000|2025-12-08 17:51:00|||||||||3
1765216270000|2025-12-08 17:51:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|18
1765216280000|2025-12-08 17:51:20|||||||||1
1765216310000|2025-12-08 17:51:50|||||||||4
1765216340000|2025-12-08 17:52:20|||||||||2
1765216360000|2025-12-08 17:52:40|||||||||3
1765216370000|2025-12-08 17:52:50|||||||||1
1765216380000|2025-12-08 17:53:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1765216390000|2025-12-08 17:53:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|17
1765216470000|2025-12-08 17:54:30|||||||||1
1765216490000|2025-12-08 17:54:50|||||||||1
1765216500000|2025-12-08 17:55:00|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|12
1765216520000|2025-12-08 17:55:20|||||||||1
1765216560000|2025-12-08 17:56:00|||||||||59
1765216570000|2025-12-08 17:56:10|||||||||9
1765216580000|2025-12-08 17:56:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1765216590000|2025-12-08 17:56:30|||||||||7
1765216600000|2025-12-08 17:56:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|46
1765216610000|2025-12-08 17:56:50|||||||||1
1765216620000|2025-12-08 17:57:00|18.97|18.81|18.96|18.8|18.98|18.82|18.96|18.8|12
1765216640000|2025-12-08 17:57:20|||||||||7
1765216660000|2025-12-08 17:57:40|||||||||44
1765216670000|2025-12-08 17:57:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|36
1765216680000|2025-12-08 17:58:00|||||||||3
1765216700000|2025-12-08 17:58:20|||||||||1
1765216710000|2025-12-08 17:58:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1765216720000|2025-12-08 17:58:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1765216740000|2025-12-08 17:59:00|||||||||1
1765216750000|2025-12-08 17:59:10|||||||||51
1765216760000|2025-12-08 17:59:20|||||||||2
1765216770000|2025-12-08 17:59:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1765216780000|2025-12-08 17:59:40|||||||||1
1765216790000|2025-12-08 17:59:50|||||||||2
1765216810000|2025-12-08 18:00:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1765216820000|2025-12-08 18:00:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|166
1765216840000|2025-12-08 18:00:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|54
1765216850000|2025-12-08 18:00:50|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|3
1765216860000|2025-12-08 18:01:00|||||||||7
1765216880000|2025-12-08 18:01:20|||||||||10
1765216890000|2025-12-08 18:01:30|||||||||2
1765216900000|2025-12-08 18:01:40|||||||||11
1765216910000|2025-12-08 18:01:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1765216930000|2025-12-08 18:02:10|||||||||25
1765216940000|2025-12-08 18:02:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|23
1765216950000|2025-12-08 18:02:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1765216960000|2025-12-08 18:02:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1765216970000|2025-12-08 18:02:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|4
1765216990000|2025-12-08 18:03:10|||||||||3
1765217000000|2025-12-08 18:03:20|||||||||3
1765217020000|2025-12-08 18:03:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1765217030000|2025-12-08 18:03:50|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1765217040000|2025-12-08 18:04:00|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|1
1765217050000|2025-12-08 18:04:10|||||||||4
1765217060000|2025-12-08 18:04:20|||||||||5
1765217080000|2025-12-08 18:04:40|||||||||3
1765217100000|2025-12-08 18:05:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|2
1765217120000|2025-12-08 18:05:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1765217130000|2025-12-08 18:05:30|||||||||2
1765217150000|2025-12-08 18:05:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|23
1765217160000|2025-12-08 18:06:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|33
1765217170000|2025-12-08 18:06:10|||||||||1
1765217180000|2025-12-08 18:06:20|||||||||3
1765217190000|2025-12-08 18:06:30|||||||||11
1765217230000|2025-12-08 18:07:10|||||||||2
1765217240000|2025-12-08 18:07:20|||||||||4
1765217250000|2025-12-08 18:07:30|||||||||1
1765217260000|2025-12-08 18:07:40|||||||||25
1765217270000|2025-12-08 18:07:50|||||||||1
1765217280000|2025-12-08 18:08:00|||||||||3
1765217290000|2025-12-08 18:08:10|||||||||4
1765217300000|2025-12-08 18:08:20|||||||||4
1765217320000|2025-12-08 18:08:40|||||||||1
1765217340000|2025-12-08 18:09:00|||||||||15
1765217360000|2025-12-08 18:09:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|46
1765217370000|2025-12-08 18:09:30|||||||||3
1765217380000|2025-12-08 18:09:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765217390000|2025-12-08 18:09:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765217400000|2025-12-08 18:10:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|76
1765217430000|2025-12-08 18:10:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1765217440000|2025-12-08 18:10:40|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|106
1765217470000|2025-12-08 18:11:10|||||||||6
1765217480000|2025-12-08 18:11:20|||||||||15
1765217520000|2025-12-08 18:12:00|||||||||3
1765217560000|2025-12-08 18:12:40|||||||||6
1765217580000|2025-12-08 18:13:00|||||||||1
1765217600000|2025-12-08 18:13:20|||||||||17
1765217620000|2025-12-08 18:13:40|||||||||2
1765217640000|2025-12-08 18:14:00|||||||||3
1765217660000|2025-12-08 18:14:20|||||||||3
1765217670000|2025-12-08 18:14:30|||||||||3
1765217690000|2025-12-08 18:14:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|49
1765217700000|2025-12-08 18:15:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|38
1765217710000|2025-12-08 18:15:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|61
1765217720000|2025-12-08 18:15:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1765217730000|2025-12-08 18:15:30|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|11
1765217740000|2025-12-08 18:15:40|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|13
1765217770000|2025-12-08 18:16:10|||||||||2
1765217790000|2025-12-08 18:16:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|8
1765217800000|2025-12-08 18:16:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|4
1765217810000|2025-12-08 18:16:50|||||||||5
1765217830000|2025-12-08 18:17:10|||||||||2
1765217850000|2025-12-08 18:17:30|||||||||2
1765217870000|2025-12-08 18:17:50|||||||||2
1765217880000|2025-12-08 18:18:00|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|17
1765217900000|2025-12-08 18:18:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|10
1765217920000|2025-12-08 18:18:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|39
1765217930000|2025-12-08 18:18:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1765217940000|2025-12-08 18:19:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1765217950000|2025-12-08 18:19:10|||||||||5
1765217960000|2025-12-08 18:19:20|||||||||3
1765217970000|2025-12-08 18:19:30|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|69
1765217980000|2025-12-08 18:19:40|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|4
1765217990000|2025-12-08 18:19:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1765218000000|2025-12-08 18:20:00|||||||||1
1765218060000|2025-12-08 18:21:00|||||||||6
1765218100000|2025-12-08 18:21:40|||||||||5
1765218180000|2025-12-08 18:23:00|||||||||3
1765218190000|2025-12-08 18:23:10|||||||||2
1765218210000|2025-12-08 18:23:30|||||||||1
1765218220000|2025-12-08 18:23:40|||||||||2
1765218240000|2025-12-08 18:24:00|||||||||1
1765218280000|2025-12-08 18:24:40|||||||||2
1765218290000|2025-12-08 18:24:50|||||||||2
1765218300000|2025-12-08 18:25:00|||||||||1
1765218310000|2025-12-08 18:25:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1765218330000|2025-12-08 18:25:30|||||||||1
1765218340000|2025-12-08 18:25:40|||||||||1
1765218350000|2025-12-08 18:25:50|||||||||1
1765218360000|2025-12-08 18:26:00|||||||||1
1765218370000|2025-12-08 18:26:10|||||||||10
1765218380000|2025-12-08 18:26:20|||||||||1
1765218400000|2025-12-08 18:26:40|||||||||2
1765218420000|2025-12-08 18:27:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765218430000|2025-12-08 18:27:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|24
1765218440000|2025-12-08 18:27:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1765218450000|2025-12-08 18:27:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765218470000|2025-12-08 18:27:50|||||||||3
1765218480000|2025-12-08 18:28:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1765218490000|2025-12-08 18:28:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1765218500000|2025-12-08 18:28:20|||||||||1
1765218510000|2025-12-08 18:28:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|115
1765218520000|2025-12-08 18:28:40|||||||||6
1765218540000|2025-12-08 18:29:00|||||||||2
1765218570000|2025-12-08 18:29:30|||||||||6
1765218580000|2025-12-08 18:29:40|||||||||1
1765218590000|2025-12-08 18:29:50|||||||||2
1765218600000|2025-12-08 18:30:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|23
1765218610000|2025-12-08 18:30:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|55
1765218620000|2025-12-08 18:30:20|||||||||3
1765218670000|2025-12-08 18:31:10|||||||||12
1765218690000|2025-12-08 18:31:30|||||||||6
1765218700000|2025-12-08 18:31:40|||||||||3
1765218720000|2025-12-08 18:32:00|||||||||7
1765218730000|2025-12-08 18:32:10|||||||||10
1765218740000|2025-12-08 18:32:20|||||||||43
1765218750000|2025-12-08 18:32:30|||||||||2
1765218770000|2025-12-08 18:32:50|||||||||1
1765218780000|2025-12-08 18:33:00|||||||||1
1765218790000|2025-12-08 18:33:10|||||||||2
1765218820000|2025-12-08 18:33:40|||||||||3
1765218840000|2025-12-08 18:34:00|||||||||2
1765218850000|2025-12-08 18:34:10|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|124
1765218860000|2025-12-08 18:34:20|||||||||1
1765218870000|2025-12-08 18:34:30|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|0
1765218880000|2025-12-08 18:34:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1765218890000|2025-12-08 18:34:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765218900000|2025-12-08 18:35:00|||||||||24
1765218910000|2025-12-08 18:35:10|||||||||4
1765218920000|2025-12-08 18:35:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1765218930000|2025-12-08 18:35:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1765218940000|2025-12-08 18:35:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|1
1765218950000|2025-12-08 18:35:50|||||||||3
1765218960000|2025-12-08 18:36:00|||||||||31
1765218970000|2025-12-08 18:36:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|30
1765218980000|2025-12-08 18:36:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|31
1765218990000|2025-12-08 18:36:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765219000000|2025-12-08 18:36:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|6
1765219010000|2025-12-08 18:36:50|||||||||6
1765219020000|2025-12-08 18:37:00|||||||||2
1765219030000|2025-12-08 18:37:10|||||||||5
1765219050000|2025-12-08 18:37:30|||||||||1
1765219060000|2025-12-08 18:37:40|||||||||7
1765219070000|2025-12-08 18:37:50|||||||||2
1765219080000|2025-12-08 18:38:00|||||||||4
1765219090000|2025-12-08 18:38:10|||||||||13
1765219100000|2025-12-08 18:38:20|||||||||4
1765219110000|2025-12-08 18:38:30|||||||||2
1765219120000|2025-12-08 18:38:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|35
1765219130000|2025-12-08 18:38:50|||||||||4
1765219140000|2025-12-08 18:39:00|||||||||7
1765219150000|2025-12-08 18:39:10|||||||||5
1765219160000|2025-12-08 18:39:20|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|4
1765219170000|2025-12-08 18:39:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1765219180000|2025-12-08 18:39:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|6
1765219190000|2025-12-08 18:39:50|||||||||5
1765219200000|2025-12-08 18:40:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|25
1765219220000|2025-12-08 18:40:20|||||||||7
1765219230000|2025-12-08 18:40:30|||||||||1
1765219250000|2025-12-08 18:40:50|||||||||3
1765219260000|2025-12-08 18:41:00|||||||||3
1765219270000|2025-12-08 18:41:10|||||||||1
1765219310000|2025-12-08 18:41:50|||||||||4
1765219330000|2025-12-08 18:42:10|||||||||1
1765219350000|2025-12-08 18:42:30|||||||||1
1765219360000|2025-12-08 18:42:40|||||||||1
1765219370000|2025-12-08 18:42:50|||||||||3
1765219380000|2025-12-08 18:43:00|||||||||5
1765219390000|2025-12-08 18:43:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|23
1765219410000|2025-12-08 18:43:30|||||||||13
1765219440000|2025-12-08 18:44:00|||||||||1
1765219450000|2025-12-08 18:44:10|19.08|18.92|19.12|18.96|19.13|18.97|19.08|18.92|60
1765219460000|2025-12-08 18:44:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1765219470000|2025-12-08 18:44:30|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|1
1765219480000|2025-12-08 18:44:40|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|0
1765219500000|2025-12-08 18:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1765219520000|2025-12-08 18:45:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|1
1765219530000|2025-12-08 18:45:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1765219540000|2025-12-08 18:45:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1765219550000|2025-12-08 18:45:50|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|0
1765219560000|2025-12-08 18:46:00|||||||||4
1765219570000|2025-12-08 18:46:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|2
1765219590000|2025-12-08 18:46:30|||||||||1
1765219600000|2025-12-08 18:46:40|||||||||3
1765219630000|2025-12-08 18:47:10|||||||||1
1765219650000|2025-12-08 18:47:30|||||||||1
1765219660000|2025-12-08 18:47:40|||||||||3
1765219670000|2025-12-08 18:47:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765219680000|2025-12-08 18:48:00|||||||||17
1765219690000|2025-12-08 18:48:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1765219700000|2025-12-08 18:48:20|||||||||1
1765219710000|2025-12-08 18:48:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|13
1765219770000|2025-12-08 18:49:30|||||||||3
1765219800000|2025-12-08 18:50:00|||||||||3
1765219830000|2025-12-08 18:50:30|||||||||1
1765219840000|2025-12-08 18:50:40|||||||||2
1765219850000|2025-12-08 18:50:50|||||||||1
1765219860000|2025-12-08 18:51:00|||||||||2
1765219880000|2025-12-08 18:51:20|||||||||1
1765219890000|2025-12-08 18:51:30|||||||||3
1765219910000|2025-12-08 18:51:50|||||||||3
1765219950000|2025-12-08 18:52:30|||||||||4
1765219960000|2025-12-08 18:52:40|||||||||1
1765219980000|2025-12-08 18:53:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1765220000000|2025-12-08 18:53:20|||||||||3
1765220010000|2025-12-08 18:53:30|||||||||16
1765220020000|2025-12-08 18:53:40|||||||||1
1765220050000|2025-12-08 18:54:10|||||||||4
1765220060000|2025-12-08 18:54:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|15
1765220090000|2025-12-08 18:54:50|19.17|19.01|19.13|18.97|19.18|19.02|19.13|18.97|53
1765220100000|2025-12-08 18:55:00|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|14
1765220110000|2025-12-08 18:55:10|||||||||2
1765220120000|2025-12-08 18:55:20|||||||||1
1765220130000|2025-12-08 18:55:30|||||||||16
1765220150000|2025-12-08 18:55:50|||||||||14
1765220160000|2025-12-08 18:56:00|||||||||10
1765220170000|2025-12-08 18:56:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1765220180000|2025-12-08 18:56:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|124
1765220190000|2025-12-08 18:56:30|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|46
1765220200000|2025-12-08 18:56:40|||||||||4
1765220210000|2025-12-08 18:56:50|||||||||1
1765220220000|2025-12-08 18:57:00|||||||||34
1765220230000|2025-12-08 18:57:10|||||||||9
1765220240000|2025-12-08 18:57:20|||||||||3
1765220260000|2025-12-08 18:57:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1765220270000|2025-12-08 18:57:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|20
1765220280000|2025-12-08 18:58:00|||||||||3
1765220290000|2025-12-08 18:58:10|||||||||5
1765220300000|2025-12-08 18:58:20|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|22
1765220310000|2025-12-08 18:58:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|23
1765220320000|2025-12-08 18:58:40|||||||||1
1765220330000|2025-12-08 18:58:50|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|9
1765220340000|2025-12-08 18:59:00|||||||||1
1765220350000|2025-12-08 18:59:10|||||||||5
1765220360000|2025-12-08 18:59:20|||||||||6
1765220370000|2025-12-08 18:59:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1765220380000|2025-12-08 18:59:40|||||||||12
1765220390000|2025-12-08 18:59:50|||||||||13
1765220400000|2025-12-08 19:00:00|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|72
1765220410000|2025-12-08 19:00:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1765220420000|2025-12-08 19:00:20|||||||||10
1765220430000|2025-12-08 19:00:30|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|58
1765220440000|2025-12-08 19:00:40|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|1
1765220450000|2025-12-08 19:00:50|||||||||1
1765220460000|2025-12-08 19:01:00|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|155
1765220480000|2025-12-08 19:01:20|||||||||8
1765220490000|2025-12-08 19:01:30|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|0
1765220500000|2025-12-08 19:01:40|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|0
1765220510000|2025-12-08 19:01:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1765220520000|2025-12-08 19:02:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|34
1765220530000|2025-12-08 19:02:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|2
1765220550000|2025-12-08 19:02:30|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|0
1765220560000|2025-12-08 19:02:40|19.21|19.05|19.23|19.07|19.23|19.07|19.19|19.03|0
1765220570000|2025-12-08 19:02:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1765220580000|2025-12-08 19:03:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|39
1765220620000|2025-12-08 19:03:40|||||||||8
1765220630000|2025-12-08 19:03:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|9
1765220640000|2025-12-08 19:04:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|4
1765220670000|2025-12-08 19:04:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1765220720000|2025-12-08 19:05:20|||||||||3
1765220730000|2025-12-08 19:05:30|||||||||1
1765220750000|2025-12-08 19:05:50|||||||||2
1765220760000|2025-12-08 19:06:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|199
1765220790000|2025-12-08 19:06:30|||||||||136
1765220810000|2025-12-08 19:06:50|||||||||5
1765220890000|2025-12-08 19:08:10|||||||||2
1765220930000|2025-12-08 19:08:50|||||||||2
1765220970000|2025-12-08 19:09:30|||||||||3
1765220980000|2025-12-08 19:09:40|||||||||2
1765221050000|2025-12-08 19:10:50|||||||||1
1765221060000|2025-12-08 19:11:00|||||||||6
1765221080000|2025-12-08 19:11:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|150
1765221090000|2025-12-08 19:11:30|||||||||1
1765221130000|2025-12-08 19:12:10|||||||||1
1765221180000|2025-12-08 19:13:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1765221190000|2025-12-08 19:13:10|||||||||8
1765221200000|2025-12-08 19:13:20|||||||||3
1765221210000|2025-12-08 19:13:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|19
1765221220000|2025-12-08 19:13:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1765221240000|2025-12-08 19:14:00|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|0
1765221250000|2025-12-08 19:14:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|8
1765221270000|2025-12-08 19:14:30|||||||||2
1765221280000|2025-12-08 19:14:40|||||||||2
1765221290000|2025-12-08 19:14:50|||||||||10
1765221300000|2025-12-08 19:15:00|||||||||9
1765221310000|2025-12-08 19:15:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765221320000|2025-12-08 19:15:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1765221330000|2025-12-08 19:15:30|||||||||4
1765221340000|2025-12-08 19:15:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|60
1765221370000|2025-12-08 19:16:10|||||||||2
1765221380000|2025-12-08 19:16:20|||||||||3
1765221400000|2025-12-08 19:16:40|||||||||3
1765221410000|2025-12-08 19:16:50|||||||||1
1765221430000|2025-12-08 19:17:10|||||||||4
1765221440000|2025-12-08 19:17:20|||||||||5
1765221450000|2025-12-08 19:17:30|||||||||4
1765221460000|2025-12-08 19:17:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1765221470000|2025-12-08 19:17:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1765221480000|2025-12-08 19:18:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|9
1765221500000|2025-12-08 19:18:20|||||||||1
1765221510000|2025-12-08 19:18:30|||||||||3
1765221550000|2025-12-08 19:19:10|||||||||2
1765221560000|2025-12-08 19:19:20|||||||||4
1765221590000|2025-12-08 19:19:50|||||||||1
1765221600000|2025-12-08 19:20:00|19.12|18.96|19.13|18.97|19.13|18.97|19.08|18.92|81
1765221610000|2025-12-08 19:20:10|||||||||7
1765221640000|2025-12-08 19:20:40|||||||||1
1765221690000|2025-12-08 19:21:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|31
1765221700000|2025-12-08 19:21:40|||||||||11
1765221730000|2025-12-08 19:22:10|||||||||2
1765221780000|2025-12-08 19:23:00|||||||||2
1765221840000|2025-12-08 19:24:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|10
1765221870000|2025-12-08 19:24:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1765221880000|2025-12-08 19:24:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|4
1765221890000|2025-12-08 19:24:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765221900000|2025-12-08 19:25:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|1
1765221910000|2025-12-08 19:25:10|||||||||1
1765221920000|2025-12-08 19:25:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|126
1765221940000|2025-12-08 19:25:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|23
1765221950000|2025-12-08 19:25:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|14
1765221960000|2025-12-08 19:26:00|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|2
1765221970000|2025-12-08 19:26:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|1
1765221980000|2025-12-08 19:26:20|||||||||1
1765222000000|2025-12-08 19:26:40|||||||||15
1765222010000|2025-12-08 19:26:50|||||||||16
1765222020000|2025-12-08 19:27:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|26
1765222030000|2025-12-08 19:27:10|||||||||2
1765222140000|2025-12-08 19:29:00|||||||||12
1765222200000|2025-12-08 19:30:00|||||||||1
1765222220000|2025-12-08 19:30:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|21
1765222310000|2025-12-08 19:31:50|||||||||3
1765222320000|2025-12-08 19:32:00|||||||||8
1765222330000|2025-12-08 19:32:10|||||||||6
1765222340000|2025-12-08 19:32:20|||||||||1
1765222350000|2025-12-08 19:32:30|||||||||6
1765222360000|2025-12-08 19:32:40|||||||||6
1765222380000|2025-12-08 19:33:00|||||||||9
1765222390000|2025-12-08 19:33:10|||||||||4
1765222400000|2025-12-08 19:33:20|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|99
1765222410000|2025-12-08 19:33:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|15
1765222420000|2025-12-08 19:33:40|||||||||7
1765222430000|2025-12-08 19:33:50|||||||||6
1765222440000|2025-12-08 19:34:00|||||||||6
1765222450000|2025-12-08 19:34:10|||||||||5
1765222460000|2025-12-08 19:34:20|||||||||6
1765222470000|2025-12-08 19:34:30|||||||||2
1765222480000|2025-12-08 19:34:40|||||||||8
1765222490000|2025-12-08 19:34:50|||||||||1
1765222500000|2025-12-08 19:35:00|||||||||8
1765222510000|2025-12-08 19:35:10|||||||||6
1765222520000|2025-12-08 19:35:20|||||||||7
1765222530000|2025-12-08 19:35:30|||||||||29
1765222540000|2025-12-08 19:35:40|||||||||1
1765222550000|2025-12-08 19:35:50|||||||||8
1765222560000|2025-12-08 19:36:00|||||||||9
1765222570000|2025-12-08 19:36:10|||||||||7
1765222580000|2025-12-08 19:36:20|||||||||9
1765222590000|2025-12-08 19:36:30|||||||||12
1765222600000|2025-12-08 19:36:40|||||||||3
1765222610000|2025-12-08 19:36:50|||||||||9
1765222620000|2025-12-08 19:37:00|||||||||7
1765222630000|2025-12-08 19:37:10|||||||||7
1765222640000|2025-12-08 19:37:20|||||||||10
1765222650000|2025-12-08 19:37:30|||||||||1
1765222660000|2025-12-08 19:37:40|||||||||11
1765222670000|2025-12-08 19:37:50|||||||||6
1765222680000|2025-12-08 19:38:00|||||||||4
1765222690000|2025-12-08 19:38:10|||||||||11
1765222700000|2025-12-08 19:38:20|||||||||10
1765222710000|2025-12-08 19:38:30|||||||||2
1765222720000|2025-12-08 19:38:40|||||||||9
1765222730000|2025-12-08 19:38:50|||||||||8
1765222740000|2025-12-08 19:39:00|||||||||9
1765222750000|2025-12-08 19:39:10|||||||||6
1765222760000|2025-12-08 19:39:20|||||||||2
1765222770000|2025-12-08 19:39:30|||||||||19
1765222780000|2025-12-08 19:39:40|||||||||17
1765222790000|2025-12-08 19:39:50|||||||||21
1765222800000|2025-12-08 19:40:00|||||||||3
1765222810000|2025-12-08 19:40:10|||||||||5
1765222820000|2025-12-08 19:40:20|||||||||2
1765222830000|2025-12-08 19:40:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1765222840000|2025-12-08 19:40:40|||||||||3
1765222880000|2025-12-08 19:41:20|||||||||2
1765222910000|2025-12-08 19:41:50|||||||||1
1765222920000|2025-12-08 19:42:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|52
1765222930000|2025-12-08 19:42:10|||||||||3
1765222940000|2025-12-08 19:42:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|11
1765222950000|2025-12-08 19:42:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765222970000|2025-12-08 19:42:50|||||||||1
1765222980000|2025-12-08 19:43:00|||||||||4
1765223040000|2025-12-08 19:44:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1765223050000|2025-12-08 19:44:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1765223060000|2025-12-08 19:44:20|19.09|18.93|19.11|18.95|19.13|18.97|19.08|18.92|3
1765223070000|2025-12-08 19:44:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765223090000|2025-12-08 19:44:50|||||||||1
1765223130000|2025-12-08 19:45:30|||||||||2
1765223140000|2025-12-08 19:45:40|||||||||8
1765223160000|2025-12-08 19:46:00|||||||||15
1765223170000|2025-12-08 19:46:10|||||||||28
1765223180000|2025-12-08 19:46:20|||||||||1
1765223190000|2025-12-08 19:46:30|||||||||5
1765223290000|2025-12-08 19:48:10|||||||||4
1765223330000|2025-12-08 19:48:50|||||||||1
1765223340000|2025-12-08 19:49:00|||||||||1
1765223350000|2025-12-08 19:49:10|||||||||2
1765223380000|2025-12-08 19:49:40|||||||||1
1765223410000|2025-12-08 19:50:10|||||||||3
1765223430000|2025-12-08 19:50:30|||||||||2
1765223450000|2025-12-08 19:50:50|||||||||1
1765223460000|2025-12-08 19:51:00|||||||||1
1765223470000|2025-12-08 19:51:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|24
1765223480000|2025-12-08 19:51:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765223490000|2025-12-08 19:51:30|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|4
1765223510000|2025-12-08 19:51:50|||||||||1
1765223520000|2025-12-08 19:52:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|4
1765223550000|2025-12-08 19:52:30|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|1
1765223570000|2025-12-08 19:52:50|||||||||1
1765223580000|2025-12-08 19:53:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1765223590000|2025-12-08 19:53:10|||||||||3
1765223600000|2025-12-08 19:53:20|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|2
1765223610000|2025-12-08 19:53:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1765223620000|2025-12-08 19:53:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765223630000|2025-12-08 19:53:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1765223640000|2025-12-08 19:54:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1765223650000|2025-12-08 19:54:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765223690000|2025-12-08 19:54:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1765223710000|2025-12-08 19:55:10|||||||||26
1765223730000|2025-12-08 19:55:30|||||||||1
1765223740000|2025-12-08 19:55:40|||||||||1
1765223750000|2025-12-08 19:55:50|||||||||5
1765223770000|2025-12-08 19:56:10|||||||||2
1765223780000|2025-12-08 19:56:20|||||||||88
1765223800000|2025-12-08 19:56:40|||||||||41
1765223810000|2025-12-08 19:56:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1765223820000|2025-12-08 19:57:00|||||||||57
1765223830000|2025-12-08 19:57:10|||||||||22
1765223850000|2025-12-08 19:57:30|||||||||2
1765223860000|2025-12-08 19:57:40|||||||||13
1765223870000|2025-12-08 19:57:50|||||||||48
1765223880000|2025-12-08 19:58:00|||||||||20
1765223900000|2025-12-08 19:58:20|||||||||1
1765223910000|2025-12-08 19:58:30|||||||||1
1765223930000|2025-12-08 19:58:50|||||||||2
1765223990000|2025-12-08 19:59:50|||||||||4
1765224000000|2025-12-08 20:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|74
1765224010000|2025-12-08 20:00:10|||||||||14
1765224020000|2025-12-08 20:00:20|||||||||22
1765224040000|2025-12-08 20:00:40|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|39
1765224060000|2025-12-08 20:01:00|||||||||12
1765224070000|2025-12-08 20:01:10|||||||||7
1765224080000|2025-12-08 20:01:20|||||||||3
1765224090000|2025-12-08 20:01:30|||||||||2
1765224100000|2025-12-08 20:01:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1765224110000|2025-12-08 20:01:50|||||||||1
1765224120000|2025-12-08 20:02:00|||||||||28
1765224130000|2025-12-08 20:02:10|||||||||1
1765224140000|2025-12-08 20:02:20|||||||||3
1765224150000|2025-12-08 20:02:30|||||||||2
1765224160000|2025-12-08 20:02:40|||||||||1
1765224170000|2025-12-08 20:02:50|||||||||13
1765224180000|2025-12-08 20:03:00|||||||||8
1765224190000|2025-12-08 20:03:10|||||||||2
1765224200000|2025-12-08 20:03:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|5
1765224210000|2025-12-08 20:03:30|||||||||1
1765224220000|2025-12-08 20:03:40|||||||||1
1765224230000|2025-12-08 20:03:50|||||||||22
1765224240000|2025-12-08 20:04:00|||||||||2
1765224250000|2025-12-08 20:04:10|||||||||1
1765224260000|2025-12-08 20:04:20|||||||||15
1765224270000|2025-12-08 20:04:30|||||||||5
1765224280000|2025-12-08 20:04:40|||||||||2
1765224290000|2025-12-08 20:04:50|||||||||4
1765224300000|2025-12-08 20:05:00|||||||||2
1765224320000|2025-12-08 20:05:20|||||||||8
1765224330000|2025-12-08 20:05:30|||||||||8
1765224350000|2025-12-08 20:05:50|||||||||11
1765224370000|2025-12-08 20:06:10|||||||||22
1765224380000|2025-12-08 20:06:20|||||||||6
1765224400000|2025-12-08 20:06:40|||||||||2
1765224440000|2025-12-08 20:07:20|||||||||1
1765224450000|2025-12-08 20:07:30|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|77
1765224460000|2025-12-08 20:07:40|19.16|19|19.18|19.02|19.18|19.02|19.13|18.97|10
1765224490000|2025-12-08 20:08:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|32
1765224510000|2025-12-08 20:08:30|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|45
1765224520000|2025-12-08 20:08:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|5
1765224550000|2025-12-08 20:09:10|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|8
1765224580000|2025-12-08 20:09:40|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|8
1765224590000|2025-12-08 20:09:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1765224600000|2025-12-08 20:10:00|||||||||1
1765224610000|2025-12-08 20:10:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1765224630000|2025-12-08 20:10:30|||||||||1
1765224640000|2025-12-08 20:10:40|||||||||1
1765224680000|2025-12-08 20:11:20|||||||||1
1765224700000|2025-12-08 20:11:40|||||||||1
1765224760000|2025-12-08 20:12:40|||||||||1
1765224770000|2025-12-08 20:12:50|||||||||1
1765224800000|2025-12-08 20:13:20|||||||||12
1765224810000|2025-12-08 20:13:30|||||||||2
1765224820000|2025-12-08 20:13:40|||||||||36
1765224840000|2025-12-08 20:14:00|||||||||1
1765224850000|2025-12-08 20:14:10|||||||||1
1765224870000|2025-12-08 20:14:30|||||||||16
1765224890000|2025-12-08 20:14:50|||||||||14
1765224900000|2025-12-08 20:15:00|||||||||1
1765224910000|2025-12-08 20:15:10|||||||||1
1765224930000|2025-12-08 20:15:30|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|44
1765224940000|2025-12-08 20:15:40|||||||||4
1765224950000|2025-12-08 20:15:50|||||||||1
1765224960000|2025-12-08 20:16:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765224970000|2025-12-08 20:16:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|17
1765224990000|2025-12-08 20:16:30|||||||||1
1765225000000|2025-12-08 20:16:40|||||||||1
1765225020000|2025-12-08 20:17:00|||||||||1
1765225070000|2025-12-08 20:17:50|||||||||14
1765225090000|2025-12-08 20:18:10|||||||||10
1765225100000|2025-12-08 20:18:20|||||||||10
1765225110000|2025-12-08 20:18:30|||||||||25
1765225140000|2025-12-08 20:19:00|||||||||1
1765225150000|2025-12-08 20:19:10|||||||||49
1765225170000|2025-12-08 20:19:30|||||||||15
1765225180000|2025-12-08 20:19:40|||||||||3
1765225190000|2025-12-08 20:19:50|||||||||1
1765225200000|2025-12-08 20:20:00|||||||||1
1765225220000|2025-12-08 20:20:20|||||||||16
1765225260000|2025-12-08 20:21:00|||||||||38
1765225270000|2025-12-08 20:21:10|||||||||1
1765225320000|2025-12-08 20:22:00|||||||||1
1765225350000|2025-12-08 20:22:30|||||||||36
1765225360000|2025-12-08 20:22:40|||||||||5
1765225370000|2025-12-08 20:22:50|||||||||7
1765225380000|2025-12-08 20:23:00|||||||||1
1765225420000|2025-12-08 20:23:40|||||||||1
1765225440000|2025-12-08 20:24:00|||||||||5
1765225450000|2025-12-08 20:24:10|||||||||33
1765225460000|2025-12-08 20:24:20|||||||||1
1765225470000|2025-12-08 20:24:30|||||||||13
1765225490000|2025-12-08 20:24:50|||||||||1
1765225510000|2025-12-08 20:25:10|||||||||1
1765225570000|2025-12-08 20:26:10|||||||||57
1765225580000|2025-12-08 20:26:20|||||||||3
1765225590000|2025-12-08 20:26:30|||||||||14
1765225600000|2025-12-08 20:26:40|||||||||10
1765225610000|2025-12-08 20:26:50|||||||||7
1765225620000|2025-12-08 20:27:00|||||||||9
1765225630000|2025-12-08 20:27:10|||||||||1
1765225640000|2025-12-08 20:27:20|||||||||1
1765225650000|2025-12-08 20:27:30|||||||||2
1765225660000|2025-12-08 20:27:40|||||||||4
1765225670000|2025-12-08 20:27:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|85
1765225680000|2025-12-08 20:28:00|||||||||49
1765225690000|2025-12-08 20:28:10|||||||||1
1765225700000|2025-12-08 20:28:20|||||||||14
1765225710000|2025-12-08 20:28:30|||||||||36
1765225720000|2025-12-08 20:28:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1765225730000|2025-12-08 20:28:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|33
1765225760000|2025-12-08 20:29:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1765225790000|2025-12-08 20:29:50|||||||||2
1765225810000|2025-12-08 20:30:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765225820000|2025-12-08 20:30:20|||||||||11
1765225830000|2025-12-08 20:30:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1765225840000|2025-12-08 20:30:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|91
1765225850000|2025-12-08 20:30:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1765225860000|2025-12-08 20:31:00|||||||||6
1765225880000|2025-12-08 20:31:20|||||||||11
1765225890000|2025-12-08 20:31:30|||||||||1
1765225900000|2025-12-08 20:31:40|||||||||30
1765225910000|2025-12-08 20:31:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|166
1765225920000|2025-12-08 20:32:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|34
1765225930000|2025-12-08 20:32:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765225940000|2025-12-08 20:32:20|||||||||27
1765225950000|2025-12-08 20:32:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1765225960000|2025-12-08 20:32:40|||||||||22
1765225980000|2025-12-08 20:33:00|||||||||2
1765225990000|2025-12-08 20:33:10|||||||||2
1765226000000|2025-12-08 20:33:20|||||||||11
1765226020000|2025-12-08 20:33:40|||||||||1
1765226050000|2025-12-08 20:34:10|||||||||11
1765226090000|2025-12-08 20:34:50|||||||||3
1765226100000|2025-12-08 20:35:00|||||||||14
1765226110000|2025-12-08 20:35:10|||||||||5
1765226140000|2025-12-08 20:35:40|||||||||5
1765226150000|2025-12-08 20:35:50|||||||||10
1765226160000|2025-12-08 20:36:00|||||||||11
1765226210000|2025-12-08 20:36:50|||||||||9
1765226230000|2025-12-08 20:37:10|||||||||10
1765226240000|2025-12-08 20:37:20|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|27
1765226250000|2025-12-08 20:37:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765226260000|2025-12-08 20:37:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|31
1765226280000|2025-12-08 20:38:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|28
1765226290000|2025-12-08 20:38:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|30
1765226300000|2025-12-08 20:38:20|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|38
1765226310000|2025-12-08 20:38:30|||||||||3
1765226320000|2025-12-08 20:38:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1765226330000|2025-12-08 20:38:50|||||||||5
1765226340000|2025-12-08 20:39:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765226360000|2025-12-08 20:39:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1765226390000|2025-12-08 20:39:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1765226400000|2025-12-08 20:40:00|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|13
1765226420000|2025-12-08 20:40:20|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|4
1765226440000|2025-12-08 20:40:40|||||||||10
1765226470000|2025-12-08 20:41:10|||||||||11
1765226500000|2025-12-08 20:41:40|||||||||12
1765226540000|2025-12-08 20:42:20|||||||||10
1765226570000|2025-12-08 20:42:50|||||||||1
1765226580000|2025-12-08 20:43:00|||||||||3
1765226590000|2025-12-08 20:43:10|||||||||10
1765226600000|2025-12-08 20:43:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|38
1765226630000|2025-12-08 20:43:50|||||||||53
1765226640000|2025-12-08 20:44:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|189
1765226660000|2025-12-08 20:44:20|||||||||1
1765226670000|2025-12-08 20:44:30|||||||||2
1765226680000|2025-12-08 20:44:40|||||||||8
1765226690000|2025-12-08 20:44:50|||||||||21
1765226710000|2025-12-08 20:45:10|||||||||1
1765226720000|2025-12-08 20:45:20|||||||||13
1765226750000|2025-12-08 20:45:50|||||||||10
1765226760000|2025-12-08 20:46:00|||||||||5
1765226770000|2025-12-08 20:46:10|||||||||11
1765226780000|2025-12-08 20:46:20|||||||||1
1765226790000|2025-12-08 20:46:30|||||||||12
1765226810000|2025-12-08 20:46:50|||||||||3
1765226820000|2025-12-08 20:47:00|||||||||23
1765226840000|2025-12-08 20:47:20|||||||||100
1765226850000|2025-12-08 20:47:30|||||||||5
1765226860000|2025-12-08 20:47:40|||||||||9
1765226870000|2025-12-08 20:47:50|||||||||2
1765226880000|2025-12-08 20:48:00|||||||||7
1765226890000|2025-12-08 20:48:10|||||||||9
1765226910000|2025-12-08 20:48:30|||||||||8
1765226920000|2025-12-08 20:48:40|||||||||3
1765226930000|2025-12-08 20:48:50|||||||||9
1765226940000|2025-12-08 20:49:00|||||||||10
1765226950000|2025-12-08 20:49:10|||||||||10
1765226960000|2025-12-08 20:49:20|||||||||2
1765226970000|2025-12-08 20:49:30|||||||||5
1765226980000|2025-12-08 20:49:40|||||||||3
1765226990000|2025-12-08 20:49:50|||||||||40
1765227000000|2025-12-08 20:50:00|||||||||45
1765227010000|2025-12-08 20:50:10|||||||||20
1765227020000|2025-12-08 20:50:20|||||||||10
1765227030000|2025-12-08 20:50:30|||||||||2
1765227040000|2025-12-08 20:50:40|||||||||9
1765227050000|2025-12-08 20:50:50|||||||||41
1765227060000|2025-12-08 20:51:00|||||||||10
1765227070000|2025-12-08 20:51:10|||||||||19
1765227080000|2025-12-08 20:51:20|||||||||9
1765227090000|2025-12-08 20:51:30|||||||||6
1765227100000|2025-12-08 20:51:40|||||||||14
1765227110000|2025-12-08 20:51:50|||||||||57
1765227120000|2025-12-08 20:52:00|||||||||1
1765227130000|2025-12-08 20:52:10|||||||||33
1765227150000|2025-12-08 20:52:30|||||||||40
1765227160000|2025-12-08 20:52:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|135
1765227170000|2025-12-08 20:52:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1765227180000|2025-12-08 20:53:00|||||||||9
1765227190000|2025-12-08 20:53:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|47
1765227200000|2025-12-08 20:53:20|||||||||22
1765227210000|2025-12-08 20:53:30|||||||||28
1765227220000|2025-12-08 20:53:40|||||||||12
1765227230000|2025-12-08 20:53:50|||||||||4
1765227240000|2025-12-08 20:54:00|||||||||26
1765227250000|2025-12-08 20:54:10|||||||||11
1765227260000|2025-12-08 20:54:20|||||||||38
1765227270000|2025-12-08 20:54:30|||||||||47
1765227280000|2025-12-08 20:54:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|177
1765227290000|2025-12-08 20:54:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|77
1765227300000|2025-12-08 20:55:00|||||||||19
1765227310000|2025-12-08 20:55:10|||||||||8
1765227320000|2025-12-08 20:55:20|||||||||23
1765227330000|2025-12-08 20:55:30|||||||||24
1765227340000|2025-12-08 20:55:40|||||||||6
1765227350000|2025-12-08 20:55:50|||||||||59
1765227360000|2025-12-08 20:56:00|||||||||161
1765227370000|2025-12-08 20:56:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|95
1765227380000|2025-12-08 20:56:20|||||||||4
1765227390000|2025-12-08 20:56:30|||||||||39
1765227400000|2025-12-08 20:56:40|||||||||20
1765227410000|2025-12-08 20:56:50|||||||||47
1765227420000|2025-12-08 20:57:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|99
1765227430000|2025-12-08 20:57:10|||||||||6
1765227440000|2025-12-08 20:57:20|||||||||14
1765227450000|2025-12-08 20:57:30|||||||||20
1765227460000|2025-12-08 20:57:40|||||||||20
1765227470000|2025-12-08 20:57:50|||||||||21
1765227480000|2025-12-08 20:58:00|||||||||43
1765227490000|2025-12-08 20:58:10|||||||||54
1765227500000|2025-12-08 20:58:20|||||||||56
1765227510000|2025-12-08 20:58:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|93
1765227520000|2025-12-08 20:58:40|||||||||45
1765227530000|2025-12-08 20:58:50|||||||||52
1765227540000|2025-12-08 20:59:00|||||||||88
1765227550000|2025-12-08 20:59:10|||||||||90
1765227560000|2025-12-08 20:59:20|||||||||72
1765227570000|2025-12-08 20:59:30|||||||||57
1765227580000|2025-12-08 20:59:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|111
1765227590000|2025-12-08 20:59:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|68
1765227600000|2025-12-08 21:00:00|||||||||1
1765227610000|2025-12-08 21:00:10|||||||||2
1765227620000|2025-12-08 21:00:20|||||||||3
1765227630000|2025-12-08 21:00:30|||||||||25
1765227640000|2025-12-08 21:00:40|||||||||2
1765227650000|2025-12-08 21:00:50|||||||||11
1765227660000|2025-12-08 21:01:00|||||||||4
1765227670000|2025-12-08 21:01:10|||||||||11
1765227680000|2025-12-08 21:01:20|||||||||7
1765227690000|2025-12-08 21:01:30|||||||||1
1765227700000|2025-12-08 21:01:40|||||||||24
1765227710000|2025-12-08 21:01:50|||||||||3
1765227720000|2025-12-08 21:02:00|||||||||2
1765227730000|2025-12-08 21:02:10|||||||||3
1765227740000|2025-12-08 21:02:20|||||||||20
1765227760000|2025-12-08 21:02:40|||||||||64
1765227770000|2025-12-08 21:02:50|||||||||2
1765227780000|2025-12-08 21:03:00|||||||||131
1765227790000|2025-12-08 21:03:10|||||||||244
1765227800000|2025-12-08 21:03:20|||||||||4
1765227810000|2025-12-08 21:03:30|||||||||1
1765227820000|2025-12-08 21:03:40|||||||||2
1765227830000|2025-12-08 21:03:50|||||||||2
1765227840000|2025-12-08 21:04:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|82
1765227850000|2025-12-08 21:04:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|45
1765227860000|2025-12-08 21:04:20|||||||||3
1765227870000|2025-12-08 21:04:30|||||||||5
1765227880000|2025-12-08 21:04:40|||||||||11
1765227890000|2025-12-08 21:04:50|||||||||7
1765227910000|2025-12-08 21:05:10|||||||||204
1765227920000|2025-12-08 21:05:20|||||||||4
1765227930000|2025-12-08 21:05:30|||||||||3
1765227940000|2025-12-08 21:05:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1765227960000|2025-12-08 21:06:00|||||||||76
1765227990000|2025-12-08 21:06:30|||||||||81
1765228000000|2025-12-08 21:06:40|||||||||1
1765228020000|2025-12-08 21:07:00|||||||||66
1765228030000|2025-12-08 21:07:10|||||||||24
1765228090000|2025-12-08 21:08:10|||||||||51
1765228160000|2025-12-08 21:09:20|||||||||1
1765228180000|2025-12-08 21:09:40|||||||||2
1765228240000|2025-12-08 21:10:40|||||||||1
1765228270000|2025-12-08 21:11:10|||||||||2
1765228320000|2025-12-08 21:12:00|||||||||2
1765228330000|2025-12-08 21:12:10|||||||||1
1765228380000|2025-12-08 21:13:00|||||||||4
1765228400000|2025-12-08 21:13:20|||||||||1
1765228430000|2025-12-08 21:13:50|||||||||3
1765228460000|2025-12-08 21:14:20|||||||||22
1765228480000|2025-12-08 21:14:40|||||||||1
1765228490000|2025-12-08 21:14:50|||||||||4
1765229400000|2025-12-08 21:30:00|||||||||41
1765229420000|2025-12-08 21:30:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|4
1765229430000|2025-12-08 21:30:30|||||||||2
1765229440000|2025-12-08 21:30:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1765229460000|2025-12-08 21:31:00|||||||||2
1765229510000|2025-12-08 21:31:50|||||||||1
1765229570000|2025-12-08 21:32:50|||||||||2
1765229630000|2025-12-08 21:33:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|71
1765229640000|2025-12-08 21:34:00|||||||||1
1765229710000|2025-12-08 21:35:10|||||||||6
1765229760000|2025-12-08 21:36:00|||||||||3
1765229810000|2025-12-08 21:36:50|||||||||3
1765230000000|2025-12-08 21:40:00|||||||||2
1765230120000|2025-12-08 21:42:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|32
1765230140000|2025-12-08 21:42:20|||||||||1
1765230190000|2025-12-08 21:43:10|||||||||2
1765230200000|2025-12-08 21:43:20|||||||||3
1765230320000|2025-12-08 21:45:20|||||||||6
1765230340000|2025-12-08 21:45:40|||||||||3
1765230350000|2025-12-08 21:45:50|||||||||1
1765230370000|2025-12-08 21:46:10|||||||||1
1765230460000|2025-12-08 21:47:40|||||||||1
1765230470000|2025-12-08 21:47:50|||||||||1
1765230500000|2025-12-08 21:48:20|||||||||2
1765230630000|2025-12-08 21:50:30|||||||||2
1765230670000|2025-12-08 21:51:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1765230810000|2025-12-08 21:53:30|||||||||16
1765230850000|2025-12-08 21:54:10|||||||||2
1765230920000|2025-12-08 21:55:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|95
1765230930000|2025-12-08 21:55:30|||||||||2
1765230950000|2025-12-08 21:55:50|||||||||5
1765231020000|2025-12-08 21:57:00|||||||||1
1765231060000|2025-12-08 21:57:40|||||||||4
1765231080000|2025-12-08 21:58:00|||||||||1
1765231090000|2025-12-08 21:58:10|||||||||2
1765231120000|2025-12-08 21:58:40|||||||||6
1765231130000|2025-12-08 21:58:50|||||||||2
1765231140000|2025-12-08 21:59:00|||||||||2
1765231150000|2025-12-08 21:59:10|||||||||6
1765231160000|2025-12-08 21:59:20|||||||||2
1765231170000|2025-12-08 21:59:30|||||||||9
1765231180000|2025-12-08 21:59:40|||||||||9
1765231190000|2025-12-08 21:59:50|||||||||21
1765234800000|2025-12-08 23:00:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1765234820000|2025-12-08 23:00:20|||||||||1
1765234860000|2025-12-08 23:01:00|||||||||6
1765234870000|2025-12-08 23:01:10|||||||||2
1765235190000|2025-12-08 23:06:30|||||||||1
1765235220000|2025-12-08 23:07:00|||||||||3
1765235340000|2025-12-08 23:09:00|||||||||1
1765235530000|2025-12-08 23:12:10|||||||||1
1765235630000|2025-12-08 23:13:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|15
1765235920000|2025-12-08 23:18:40|||||||||2
1765236020000|2025-12-08 23:20:20|||||||||15
1765236060000|2025-12-08 23:21:00|||||||||1
1765236610000|2025-12-08 23:30:10|||||||||2
1765236800000|2025-12-08 23:33:20|||||||||1
1765236830000|2025-12-08 23:33:50|||||||||1
1765236870000|2025-12-08 23:34:30|||||||||1
1765236910000|2025-12-08 23:35:10|||||||||1
1765236980000|2025-12-08 23:36:20|||||||||2
1765236990000|2025-12-08 23:36:30|||||||||1
1765237050000|2025-12-08 23:37:30|||||||||1
1765237110000|2025-12-08 23:38:30|||||||||3
1765237170000|2025-12-08 23:39:30|||||||||2
1765237440000|2025-12-08 23:44:00|||||||||2
1765237470000|2025-12-08 23:44:30|||||||||1
1765237910000|2025-12-08 23:51:50|||||||||1
1765238170000|2025-12-08 23:56:10|||||||||1
1765238280000|2025-12-08 23:58:00|||||||||2
1765238310000|2025-12-08 23:58:30|||||||||2
1765238340000|2025-12-08 23:59:00|||||||||1
1765238370000|2025-12-08 23:59:30|||||||||2
1765238410000|2025-12-09 00:00:10|||||||||18
1765238470000|2025-12-09 00:01:10|||||||||1
1765238530000|2025-12-09 00:02:10|||||||||2
1765238540000|2025-12-09 00:02:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1765238640000|2025-12-09 00:04:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1765238660000|2025-12-09 00:04:20|||||||||1
1765238840000|2025-12-09 00:07:20|||||||||3
1765238860000|2025-12-09 00:07:40|||||||||1
1765238940000|2025-12-09 00:09:00|||||||||2
1765239040000|2025-12-09 00:10:40|||||||||3
1765239450000|2025-12-09 00:17:30|||||||||4
1765239460000|2025-12-09 00:17:40|||||||||4
1765241020000|2025-12-09 00:43:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1765241220000|2025-12-09 00:47:00|||||||||2
1765241800000|2025-12-09 00:56:40|||||||||5
1765241860000|2025-12-09 00:57:40|||||||||2
1765242340000|2025-12-09 01:05:40|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|30
1765242360000|2025-12-09 01:06:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|80
1765242600000|2025-12-09 01:10:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1765242650000|2025-12-09 01:10:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1765242660000|2025-12-09 01:11:00|||||||||1
1765242690000|2025-12-09 01:11:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1765242720000|2025-12-09 01:12:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1765242730000|2025-12-09 01:12:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1765242740000|2025-12-09 01:12:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1765242940000|2025-12-09 01:15:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1765243560000|2025-12-09 01:26:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1765243580000|2025-12-09 01:26:20|||||||||5
1765243660000|2025-12-09 01:27:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765243670000|2025-12-09 01:27:50|||||||||5
1765243820000|2025-12-09 01:30:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765243840000|2025-12-09 01:30:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765244010000|2025-12-09 01:33:30|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|8
1765244080000|2025-12-09 01:34:40|||||||||2
1765244100000|2025-12-09 01:35:00|||||||||4
1765244110000|2025-12-09 01:35:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765244170000|2025-12-09 01:36:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765244190000|2025-12-09 01:36:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|3
1765244220000|2025-12-09 01:37:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1765244230000|2025-12-09 01:37:10|||||||||1
1765244820000|2025-12-09 01:47:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|7
1765246330000|2025-12-09 02:12:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|22
1765246470000|2025-12-09 02:14:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1765246810000|2025-12-09 02:20:10|||||||||5
1765246930000|2025-12-09 02:22:10|||||||||1
1765246960000|2025-12-09 02:22:40|||||||||1
1765247100000|2025-12-09 02:25:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|14
1765247110000|2025-12-09 02:25:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1765247120000|2025-12-09 02:25:20|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1765247140000|2025-12-09 02:25:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765247160000|2025-12-09 02:26:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1765247170000|2025-12-09 02:26:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1765247180000|2025-12-09 02:26:20|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1765247190000|2025-12-09 02:26:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1765247200000|2025-12-09 02:26:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765247210000|2025-12-09 02:26:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765247250000|2025-12-09 02:27:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1765247280000|2025-12-09 02:28:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765247330000|2025-12-09 02:28:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1765247470000|2025-12-09 02:31:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|0
1765247480000|2025-12-09 02:31:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1765247520000|2025-12-09 02:32:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1765247540000|2025-12-09 02:32:20|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1765247550000|2025-12-09 02:32:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765247570000|2025-12-09 02:32:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765247640000|2025-12-09 02:34:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1765249490000|2025-12-09 03:04:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|29
1765249500000|2025-12-09 03:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765249550000|2025-12-09 03:05:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765249750000|2025-12-09 03:09:10|||||||||1
1765249950000|2025-12-09 03:12:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765250480000|2025-12-09 03:21:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1765250490000|2025-12-09 03:21:30|||||||||1
1765250940000|2025-12-09 03:29:00|||||||||3
1765251000000|2025-12-09 03:30:00|||||||||2
1765251010000|2025-12-09 03:30:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|11
1765251020000|2025-12-09 03:30:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765251180000|2025-12-09 03:33:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|11
1765251200000|2025-12-09 03:33:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1765251590000|2025-12-09 03:39:50|||||||||4
1765251840000|2025-12-09 03:44:00|||||||||6
1765251920000|2025-12-09 03:45:20|||||||||2
1765251930000|2025-12-09 03:45:30|||||||||5
1765252310000|2025-12-09 03:51:50|||||||||1
1765252430000|2025-12-09 03:53:50|||||||||5
1765252470000|2025-12-09 03:54:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765252910000|2025-12-09 04:01:50|||||||||1
1765252920000|2025-12-09 04:02:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765253240000|2025-12-09 04:07:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765253610000|2025-12-09 04:13:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765253620000|2025-12-09 04:13:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765253630000|2025-12-09 04:13:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1765254100000|2025-12-09 04:21:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1765254180000|2025-12-09 04:23:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765254200000|2025-12-09 04:23:20|||||||||2
1765254210000|2025-12-09 04:23:30|19.16|19|19.16|19|19.16|19|19.16|19|4
1765254350000|2025-12-09 04:25:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765254560000|2025-12-09 04:29:20|||||||||1
1765254620000|2025-12-09 04:30:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|2
1765254640000|2025-12-09 04:30:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1765254650000|2025-12-09 04:30:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765254660000|2025-12-09 04:31:00|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1765254740000|2025-12-09 04:32:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1765254750000|2025-12-09 04:32:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1765254770000|2025-12-09 04:32:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1765254790000|2025-12-09 04:33:10|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|0
1765254800000|2025-12-09 04:33:20|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|0
1765254810000|2025-12-09 04:33:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765254830000|2025-12-09 04:33:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1765254840000|2025-12-09 04:34:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1765254860000|2025-12-09 04:34:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1765254870000|2025-12-09 04:34:30|19.15|18.99|19.15|18.99|19.16|19|19.14|18.98|0
1765254880000|2025-12-09 04:34:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765254890000|2025-12-09 04:34:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765254910000|2025-12-09 04:35:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|1
1765254920000|2025-12-09 04:35:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765254930000|2025-12-09 04:35:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765254940000|2025-12-09 04:35:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765254950000|2025-12-09 04:35:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765254960000|2025-12-09 04:36:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765254980000|2025-12-09 04:36:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765255010000|2025-12-09 04:36:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1765255400000|2025-12-09 04:43:20|||||||||4
1765255520000|2025-12-09 04:45:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765255570000|2025-12-09 04:46:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765256450000|2025-12-09 05:00:50|19.15|18.99|19.15|18.99|19.16|19|19.14|18.98|2
1765256460000|2025-12-09 05:01:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1765256470000|2025-12-09 05:01:10|||||||||1
1765256600000|2025-12-09 05:03:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1765256620000|2025-12-09 05:03:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1765256720000|2025-12-09 05:05:20|||||||||6
1765256810000|2025-12-09 05:06:50|||||||||1
1765257050000|2025-12-09 05:10:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1765257120000|2025-12-09 05:12:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1765257260000|2025-12-09 05:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1765257630000|2025-12-09 05:20:30|||||||||1
1765258410000|2025-12-09 05:33:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1765258500000|2025-12-09 05:35:00|||||||||1
1765258880000|2025-12-09 05:41:20|||||||||5
1765259120000|2025-12-09 05:45:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765259140000|2025-12-09 05:45:40|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|24
1765259150000|2025-12-09 05:45:50|||||||||3
1765259180000|2025-12-09 05:46:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1765259190000|2025-12-09 05:46:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765259250000|2025-12-09 05:47:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765259280000|2025-12-09 05:48:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1765259340000|2025-12-09 05:49:00|||||||||4
1765259460000|2025-12-09 05:51:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765259670000|2025-12-09 05:54:30|||||||||15
1765259680000|2025-12-09 05:54:40|||||||||10
1765259880000|2025-12-09 05:58:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765259950000|2025-12-09 05:59:10|||||||||4
1765260020000|2025-12-09 06:00:20|||||||||3
1765260050000|2025-12-09 06:00:50|||||||||2
1765260330000|2025-12-09 06:05:30|||||||||1
1765260480000|2025-12-09 06:08:00|||||||||4
1765260660000|2025-12-09 06:11:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1765260720000|2025-12-09 06:12:00|||||||||1
1765260800000|2025-12-09 06:13:20|||||||||1
1765260810000|2025-12-09 06:13:30|||||||||4
1765260820000|2025-12-09 06:13:40|||||||||3
1765260850000|2025-12-09 06:14:10|||||||||2
1765260890000|2025-12-09 06:14:50|||||||||1
1765260910000|2025-12-09 06:15:10|||||||||2
1765260940000|2025-12-09 06:15:40|||||||||32
1765261180000|2025-12-09 06:19:40|||||||||1
1765261840000|2025-12-09 06:30:40|||||||||1
1765261960000|2025-12-09 06:32:40|||||||||1
1765261980000|2025-12-09 06:33:00|||||||||3
1765262080000|2025-12-09 06:34:40|||||||||2
1765262500000|2025-12-09 06:41:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|148
1765262510000|2025-12-09 06:41:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765262640000|2025-12-09 06:44:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765262700000|2025-12-09 06:45:00|19.16|19|19.16|19|19.16|19|19.16|19|88
1765262710000|2025-12-09 06:45:10|||||||||2
1765263980000|2025-12-09 07:06:20|||||||||4
1765264170000|2025-12-09 07:09:30|||||||||11
1765265980000|2025-12-09 07:39:40|||||||||1
1765266110000|2025-12-09 07:41:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|27
1765266120000|2025-12-09 07:42:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1765266170000|2025-12-09 07:42:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1765266180000|2025-12-09 07:43:00|||||||||14
1765266300000|2025-12-09 07:45:00|||||||||2
1765266380000|2025-12-09 07:46:20|||||||||1
1765266490000|2025-12-09 07:48:10|||||||||1
1765266590000|2025-12-09 07:49:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1765266610000|2025-12-09 07:50:10|||||||||1
1765266620000|2025-12-09 07:50:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1765266640000|2025-12-09 07:50:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765266760000|2025-12-09 07:52:40|||||||||1
1765266770000|2025-12-09 07:52:50|||||||||1
1765266860000|2025-12-09 07:54:20|||||||||1
1765266890000|2025-12-09 07:54:50|||||||||1
1765266930000|2025-12-09 07:55:30|||||||||1
1765266950000|2025-12-09 07:55:50|||||||||1
1765266960000|2025-12-09 07:56:00|||||||||1
1765267000000|2025-12-09 07:56:40|||||||||2
1765267030000|2025-12-09 07:57:10|||||||||2
1765267050000|2025-12-09 07:57:30|||||||||1
1765267070000|2025-12-09 07:57:50|||||||||2
1765267100000|2025-12-09 07:58:20|||||||||1
1765267110000|2025-12-09 07:58:30|||||||||1
1765267160000|2025-12-09 07:59:20|||||||||2
1765267180000|2025-12-09 07:59:40|||||||||1
1765267210000|2025-12-09 08:00:10|||||||||1
1765267240000|2025-12-09 08:00:40|||||||||1
1765267260000|2025-12-09 08:01:00|19.12|18.96|19.11|18.95|19.12|18.96|19.1|18.94|16
1765267270000|2025-12-09 08:01:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765267280000|2025-12-09 08:01:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765267300000|2025-12-09 08:01:40|||||||||1
1765267320000|2025-12-09 08:02:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|2
1765267330000|2025-12-09 08:02:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1765267340000|2025-12-09 08:02:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1765267350000|2025-12-09 08:02:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765267360000|2025-12-09 08:02:40|||||||||4
1765267420000|2025-12-09 08:03:40|||||||||8
1765267680000|2025-12-09 08:08:00|||||||||1
1765267950000|2025-12-09 08:12:30|||||||||1
1765268030000|2025-12-09 08:13:50|||||||||2
1765268040000|2025-12-09 08:14:00|||||||||1
1765268110000|2025-12-09 08:15:10|||||||||1
1765268140000|2025-12-09 08:15:40|||||||||1
1765268210000|2025-12-09 08:16:50|||||||||1
1765268230000|2025-12-09 08:17:10|||||||||1
1765268340000|2025-12-09 08:19:00|||||||||1
1765268360000|2025-12-09 08:19:20|||||||||1
1765268390000|2025-12-09 08:19:50|||||||||1
1765268450000|2025-12-09 08:20:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765268460000|2025-12-09 08:21:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1765268500000|2025-12-09 08:21:40|||||||||1
1765268520000|2025-12-09 08:22:00|||||||||1
1765268550000|2025-12-09 08:22:30|||||||||1
1765268560000|2025-12-09 08:22:40|||||||||1
1765268670000|2025-12-09 08:24:30|||||||||1
1765268680000|2025-12-09 08:24:40|||||||||1
1765268740000|2025-12-09 08:25:40|||||||||3
1765268880000|2025-12-09 08:28:00|||||||||32
1765268950000|2025-12-09 08:29:10|||||||||1
1765268960000|2025-12-09 08:29:20|||||||||3
1765269010000|2025-12-09 08:30:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|6
1765269370000|2025-12-09 08:36:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|17
1765269390000|2025-12-09 08:36:30|||||||||4
1765269440000|2025-12-09 08:37:20|||||||||2
1765269530000|2025-12-09 08:38:50|||||||||1
1765269570000|2025-12-09 08:39:30|||||||||1
1765269650000|2025-12-09 08:40:50|||||||||1
1765269660000|2025-12-09 08:41:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765269670000|2025-12-09 08:41:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1765269680000|2025-12-09 08:41:20|||||||||1
1765269740000|2025-12-09 08:42:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1765269800000|2025-12-09 08:43:20|||||||||1
1765269850000|2025-12-09 08:44:10|||||||||4
1765269910000|2025-12-09 08:45:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1765269940000|2025-12-09 08:45:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1765269950000|2025-12-09 08:45:50|||||||||1
1765270010000|2025-12-09 08:46:50|||||||||1
1765270090000|2025-12-09 08:48:10|||||||||3
1765270100000|2025-12-09 08:48:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|37
1765270110000|2025-12-09 08:48:30|||||||||5
1765270120000|2025-12-09 08:48:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1765270140000|2025-12-09 08:49:00|||||||||1
1765270170000|2025-12-09 08:49:30|||||||||1
1765270370000|2025-12-09 08:52:50|||||||||1
1765270530000|2025-12-09 08:55:30|||||||||3
1765270710000|2025-12-09 08:58:30|||||||||1
1765270860000|2025-12-09 09:01:00|||||||||1
1765270890000|2025-12-09 09:01:30|19.16|19|19.17|19.01|19.17|19.01|19.16|19|63
1765270910000|2025-12-09 09:01:50|||||||||11
1765270920000|2025-12-09 09:02:00|||||||||1
1765270950000|2025-12-09 09:02:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|9
1765270970000|2025-12-09 09:02:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765270990000|2025-12-09 09:03:10|19.16|19|19.16|19|19.16|19|19.16|19|14
1765271050000|2025-12-09 09:04:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|14
1765271080000|2025-12-09 09:04:40|||||||||1
1765271090000|2025-12-09 09:04:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765271110000|2025-12-09 09:05:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1765271160000|2025-12-09 09:06:00|||||||||3
1765271290000|2025-12-09 09:08:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765271300000|2025-12-09 09:08:20|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1765271320000|2025-12-09 09:08:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765271370000|2025-12-09 09:09:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1765271440000|2025-12-09 09:10:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|0
1765271450000|2025-12-09 09:10:50|||||||||1
1765271480000|2025-12-09 09:11:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765271530000|2025-12-09 09:12:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1765271540000|2025-12-09 09:12:20|||||||||1
1765271560000|2025-12-09 09:12:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1765271610000|2025-12-09 09:13:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1765271690000|2025-12-09 09:14:50|||||||||1
1765271720000|2025-12-09 09:15:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765271730000|2025-12-09 09:15:30|19.16|19|19.12|18.96|19.16|19|19.12|18.96|0
1765271850000|2025-12-09 09:17:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1765271860000|2025-12-09 09:17:40|||||||||2
1765271870000|2025-12-09 09:17:50|||||||||1
1765271880000|2025-12-09 09:18:00|||||||||1
1765271960000|2025-12-09 09:19:20|||||||||1
1765271980000|2025-12-09 09:19:40|||||||||6
1765272010000|2025-12-09 09:20:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|7
1765272020000|2025-12-09 09:20:20|||||||||6
1765272030000|2025-12-09 09:20:30|||||||||2
1765272300000|2025-12-09 09:25:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1765272320000|2025-12-09 09:25:20|||||||||1
1765272500000|2025-12-09 09:28:20|||||||||1
1765272510000|2025-12-09 09:28:30|||||||||2
1765272960000|2025-12-09 09:36:00|||||||||4
1765272970000|2025-12-09 09:36:10|||||||||10
1765272990000|2025-12-09 09:36:30|||||||||2
1765273010000|2025-12-09 09:36:50|||||||||1
1765273180000|2025-12-09 09:39:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765273190000|2025-12-09 09:39:50|||||||||1
1765273200000|2025-12-09 09:40:00|||||||||2
1765273220000|2025-12-09 09:40:20|||||||||1
1765273340000|2025-12-09 09:42:20|||||||||2
1765273370000|2025-12-09 09:42:50|||||||||4
1765273400000|2025-12-09 09:43:20|||||||||1
1765273410000|2025-12-09 09:43:30|||||||||3
1765273420000|2025-12-09 09:43:40|||||||||1
1765273470000|2025-12-09 09:44:30|||||||||2
1765273540000|2025-12-09 09:45:40|||||||||1
1765273590000|2025-12-09 09:46:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765273820000|2025-12-09 09:50:20|||||||||3
1765274100000|2025-12-09 09:55:00|||||||||1
1765274130000|2025-12-09 09:55:30|||||||||2
1765274150000|2025-12-09 09:55:50|||||||||3
1765274160000|2025-12-09 09:56:00|||||||||1
1765274290000|2025-12-09 09:58:10|||||||||1
1765274670000|2025-12-09 10:04:30|||||||||1
1765274690000|2025-12-09 10:04:50|||||||||1
1765274780000|2025-12-09 10:06:20|||||||||4
1765274860000|2025-12-09 10:07:40|||||||||1
1765275030000|2025-12-09 10:10:30|||||||||1
1765275050000|2025-12-09 10:10:50|||||||||1
1765275060000|2025-12-09 10:11:00|||||||||4
1765275070000|2025-12-09 10:11:10|||||||||1
1765275080000|2025-12-09 10:11:20|19.16|19|19.16|19|19.16|19|19.16|19|2
1765275090000|2025-12-09 10:11:30|||||||||1
1765275150000|2025-12-09 10:12:30|||||||||1
1765275190000|2025-12-09 10:13:10|||||||||3
1765275220000|2025-12-09 10:13:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765275240000|2025-12-09 10:14:00|||||||||4
1765275330000|2025-12-09 10:15:30|||||||||1
1765275430000|2025-12-09 10:17:10|||||||||1
1765275480000|2025-12-09 10:18:00|||||||||1
1765275550000|2025-12-09 10:19:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1765275600000|2025-12-09 10:20:00|||||||||1
1765275660000|2025-12-09 10:21:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765275670000|2025-12-09 10:21:10|||||||||5
1765275690000|2025-12-09 10:21:30|||||||||4
1765275700000|2025-12-09 10:21:40|||||||||6
1765275720000|2025-12-09 10:22:00|||||||||9
1765275740000|2025-12-09 10:22:20|||||||||11
1765275750000|2025-12-09 10:22:30|||||||||10
1765275770000|2025-12-09 10:22:50|||||||||3
1765275790000|2025-12-09 10:23:10|||||||||9
1765275800000|2025-12-09 10:23:20|||||||||5
1765275820000|2025-12-09 10:23:40|||||||||10
1765275830000|2025-12-09 10:23:50|||||||||10
1765275850000|2025-12-09 10:24:10|||||||||8
1765275870000|2025-12-09 10:24:30|||||||||11
1765275890000|2025-12-09 10:24:50|||||||||1
1765275900000|2025-12-09 10:25:00|||||||||10
1765275960000|2025-12-09 10:26:00|||||||||1
1765275970000|2025-12-09 10:26:10|||||||||2
1765275990000|2025-12-09 10:26:30|||||||||2
1765276090000|2025-12-09 10:28:10|||||||||1
1765276440000|2025-12-09 10:34:00|||||||||1
1765276500000|2025-12-09 10:35:00|||||||||2
1765276660000|2025-12-09 10:37:40|19.16|19|19.16|19|19.16|19|19.16|19|39
1765276680000|2025-12-09 10:38:00|||||||||3
1765276720000|2025-12-09 10:38:40|||||||||1
1765276730000|2025-12-09 10:38:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765276750000|2025-12-09 10:39:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|75
1765276760000|2025-12-09 10:39:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|48
1765276770000|2025-12-09 10:39:30|||||||||7
1765276780000|2025-12-09 10:39:40|19.2|19.04|19.22|19.06|19.23|19.07|19.17|19.01|72
1765276790000|2025-12-09 10:39:50|19.18|19.02|19.18|19.02|19.22|19.06|19.17|19.01|14
1765276800000|2025-12-09 10:40:00|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|1
1765276810000|2025-12-09 10:40:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1765276820000|2025-12-09 10:40:20|||||||||1
1765276850000|2025-12-09 10:40:50|19.16|19|19.12|18.96|19.16|19|19.12|18.96|5
1765276860000|2025-12-09 10:41:00|||||||||3
1765276880000|2025-12-09 10:41:20|19.16|19|19.14|18.98|19.16|19|19.12|18.96|0
1765276890000|2025-12-09 10:41:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|6
1765276940000|2025-12-09 10:42:20|19.16|19|19.12|18.96|19.16|19|19.12|18.96|0
1765276950000|2025-12-09 10:42:30|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|3
1765276960000|2025-12-09 10:42:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1765276980000|2025-12-09 10:43:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1765277000000|2025-12-09 10:43:20|19.14|18.98|19.14|18.98|19.14|18.98|19.12|18.96|0
1765277010000|2025-12-09 10:43:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765277020000|2025-12-09 10:43:40|19.14|18.98|19.12|18.96|19.17|19.01|19.12|18.96|3
1765277060000|2025-12-09 10:44:20|||||||||3
1765277150000|2025-12-09 10:45:50|||||||||2
1765277210000|2025-12-09 10:46:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765277220000|2025-12-09 10:47:00|||||||||1
1765277230000|2025-12-09 10:47:10|||||||||4
1765277250000|2025-12-09 10:47:30|||||||||1
1765277270000|2025-12-09 10:47:50|||||||||4
1765277280000|2025-12-09 10:48:00|||||||||1
1765277400000|2025-12-09 10:50:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|35
1765277500000|2025-12-09 10:51:40|||||||||1
1765277590000|2025-12-09 10:53:10|||||||||26
1765277700000|2025-12-09 10:55:00|||||||||1
1765277790000|2025-12-09 10:56:30|||||||||1
1765277880000|2025-12-09 10:58:00|||||||||2
1765277890000|2025-12-09 10:58:10|||||||||2
1765278010000|2025-12-09 11:00:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|4
1765278020000|2025-12-09 11:00:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|4
1765278050000|2025-12-09 11:00:50|||||||||1
1765278060000|2025-12-09 11:01:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|5
1765278070000|2025-12-09 11:01:10|||||||||4
1765278110000|2025-12-09 11:01:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765278120000|2025-12-09 11:02:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765278130000|2025-12-09 11:02:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1765278150000|2025-12-09 11:02:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|4
1765278160000|2025-12-09 11:02:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1765278370000|2025-12-09 11:06:10|||||||||1
1765278710000|2025-12-09 11:11:50|19.13|18.97|19.12|18.96|19.14|18.98|19.12|18.96|6
1765278720000|2025-12-09 11:12:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765278730000|2025-12-09 11:12:10|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1765278750000|2025-12-09 11:12:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765278760000|2025-12-09 11:12:40|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1765278770000|2025-12-09 11:12:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765278790000|2025-12-09 11:13:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1765278820000|2025-12-09 11:13:40|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|0
1765278830000|2025-12-09 11:13:50|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|0
1765278840000|2025-12-09 11:14:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765278850000|2025-12-09 11:14:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765278870000|2025-12-09 11:14:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765278880000|2025-12-09 11:14:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1765278930000|2025-12-09 11:15:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1765278950000|2025-12-09 11:15:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765278970000|2025-12-09 11:16:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1765278990000|2025-12-09 11:16:30|||||||||2
1765279000000|2025-12-09 11:16:40|||||||||3
1765279010000|2025-12-09 11:16:50|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|15
1765279020000|2025-12-09 11:17:00|19.18|19.02|19.17|19.01|19.18|19.02|19.15|18.99|5
1765279040000|2025-12-09 11:17:20|19.15|18.99|19.17|19.01|19.17|19.01|19.14|18.98|0
1765279060000|2025-12-09 11:17:40|||||||||2
1765279080000|2025-12-09 11:18:00|||||||||1
1765279120000|2025-12-09 11:18:40|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|0
1765279130000|2025-12-09 11:18:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|0
1765279140000|2025-12-09 11:19:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765279150000|2025-12-09 11:19:10|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|0
1765279180000|2025-12-09 11:19:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|0
1765279200000|2025-12-09 11:20:00|||||||||14
1765279210000|2025-12-09 11:20:10|||||||||1
1765279220000|2025-12-09 11:20:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|8
1765279230000|2025-12-09 11:20:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|8
1765279260000|2025-12-09 11:21:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765279270000|2025-12-09 11:21:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1765279350000|2025-12-09 11:22:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1765279360000|2025-12-09 11:22:40|19.12|18.96|19.13|18.97|19.14|18.98|19.12|18.96|1
1765279370000|2025-12-09 11:22:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765279380000|2025-12-09 11:23:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765279400000|2025-12-09 11:23:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765279410000|2025-12-09 11:23:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765279430000|2025-12-09 11:23:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765279440000|2025-12-09 11:24:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1765279450000|2025-12-09 11:24:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1765279470000|2025-12-09 11:24:30|||||||||1
1765279480000|2025-12-09 11:24:40|||||||||9
1765279510000|2025-12-09 11:25:10|||||||||2
1765279560000|2025-12-09 11:26:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765279590000|2025-12-09 11:26:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|0
1765279620000|2025-12-09 11:27:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1765279700000|2025-12-09 11:28:20|||||||||10
1765279810000|2025-12-09 11:30:10|||||||||1
1765279870000|2025-12-09 11:31:10|||||||||1
1765279960000|2025-12-09 11:32:40|||||||||1
1765279980000|2025-12-09 11:33:00|||||||||1
1765280250000|2025-12-09 11:37:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765280310000|2025-12-09 11:38:30|||||||||1
1765280550000|2025-12-09 11:42:30|||||||||8
1765280580000|2025-12-09 11:43:00|||||||||1
1765280680000|2025-12-09 11:44:40|||||||||2
1765281190000|2025-12-09 11:53:10|||||||||1
1765281220000|2025-12-09 11:53:40|||||||||5
1765281430000|2025-12-09 11:57:10|||||||||1
1765281500000|2025-12-09 11:58:20|||||||||4
1765281520000|2025-12-09 11:58:40|||||||||1
1765281680000|2025-12-09 12:01:20|||||||||1
1765281780000|2025-12-09 12:03:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|5
1765281790000|2025-12-09 12:03:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1765281830000|2025-12-09 12:03:50|||||||||1
1765281970000|2025-12-09 12:06:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|137
1765281980000|2025-12-09 12:06:20|||||||||1
1765281990000|2025-12-09 12:06:30|||||||||9
1765282010000|2025-12-09 12:06:50|||||||||5
1765282040000|2025-12-09 12:07:20|||||||||3
1765282070000|2025-12-09 12:07:50|||||||||1
1765282080000|2025-12-09 12:08:00|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|21
1765282140000|2025-12-09 12:09:00|||||||||1
1765282350000|2025-12-09 12:12:30|||||||||5
1765282360000|2025-12-09 12:12:40|||||||||1
1765282390000|2025-12-09 12:13:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1765282400000|2025-12-09 12:13:20|||||||||3
1765282410000|2025-12-09 12:13:30|||||||||15
1765282450000|2025-12-09 12:14:10|||||||||1
1765282530000|2025-12-09 12:15:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765282610000|2025-12-09 12:16:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765282640000|2025-12-09 12:17:20|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765282690000|2025-12-09 12:18:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765282700000|2025-12-09 12:18:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765282710000|2025-12-09 12:18:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765282720000|2025-12-09 12:18:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765282730000|2025-12-09 12:18:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765282740000|2025-12-09 12:19:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765282780000|2025-12-09 12:19:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765282970000|2025-12-09 12:22:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|2
1765282990000|2025-12-09 12:23:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765283010000|2025-12-09 12:23:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765283070000|2025-12-09 12:24:30|||||||||4
1765283090000|2025-12-09 12:24:50|||||||||1
1765283100000|2025-12-09 12:25:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765283120000|2025-12-09 12:25:20|||||||||3
1765283200000|2025-12-09 12:26:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|2
1765283410000|2025-12-09 12:30:10|||||||||2
1765283470000|2025-12-09 12:31:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1765283500000|2025-12-09 12:31:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765283570000|2025-12-09 12:32:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765283690000|2025-12-09 12:34:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1765283700000|2025-12-09 12:35:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1765283720000|2025-12-09 12:35:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765283730000|2025-12-09 12:35:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765283800000|2025-12-09 12:36:40|||||||||1
1765283830000|2025-12-09 12:37:10|||||||||1
1765284020000|2025-12-09 12:40:20|||||||||2
1765284140000|2025-12-09 12:42:20|||||||||2
1765284250000|2025-12-09 12:44:10|||||||||1
1765284540000|2025-12-09 12:49:00|||||||||20
1765284550000|2025-12-09 12:49:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1765284580000|2025-12-09 12:49:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765284590000|2025-12-09 12:49:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765284600000|2025-12-09 12:50:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1765284610000|2025-12-09 12:50:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1765284710000|2025-12-09 12:51:50|||||||||1
1765284720000|2025-12-09 12:52:00|||||||||1
1765284730000|2025-12-09 12:52:10|||||||||1
1765284790000|2025-12-09 12:53:10|||||||||1
1765285070000|2025-12-09 12:57:50|||||||||2
1765285150000|2025-12-09 12:59:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1765285170000|2025-12-09 12:59:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1765285200000|2025-12-09 13:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|4
1765285230000|2025-12-09 13:00:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1765285290000|2025-12-09 13:01:30|||||||||1
1765285300000|2025-12-09 13:01:40|||||||||1
1765285530000|2025-12-09 13:05:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|16
1765285550000|2025-12-09 13:05:50|||||||||2
1765285560000|2025-12-09 13:06:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1765285580000|2025-12-09 13:06:20|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|3
1765285590000|2025-12-09 13:06:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765285620000|2025-12-09 13:07:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1765285630000|2025-12-09 13:07:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1765285660000|2025-12-09 13:07:40|||||||||1
1765285750000|2025-12-09 13:09:10|||||||||1
1765285860000|2025-12-09 13:11:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1765285870000|2025-12-09 13:11:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1765286040000|2025-12-09 13:14:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1765286060000|2025-12-09 13:14:20|||||||||4
1765286160000|2025-12-09 13:16:00|||||||||1
1765286200000|2025-12-09 13:16:40|||||||||3
1765286250000|2025-12-09 13:17:30|||||||||1
1765286520000|2025-12-09 13:22:00|||||||||1
1765286580000|2025-12-09 13:23:00|||||||||2
1765286620000|2025-12-09 13:23:40|||||||||2
1765286630000|2025-12-09 13:23:50|||||||||2
1765286680000|2025-12-09 13:24:40|||||||||2
1765286760000|2025-12-09 13:26:00|||||||||1
1765286900000|2025-12-09 13:28:20|||||||||1
1765286990000|2025-12-09 13:29:50|||||||||2
1765287040000|2025-12-09 13:30:40|||||||||27
1765287060000|2025-12-09 13:31:00|||||||||3
1765287070000|2025-12-09 13:31:10|||||||||3
1765287090000|2025-12-09 13:31:30|||||||||1
1765287100000|2025-12-09 13:31:40|||||||||1
1765287140000|2025-12-09 13:32:20|||||||||1
1765287170000|2025-12-09 13:32:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1765287180000|2025-12-09 13:33:00|||||||||3
1765287190000|2025-12-09 13:33:10|||||||||11
1765287200000|2025-12-09 13:33:20|||||||||2
1765287240000|2025-12-09 13:34:00|||||||||1
1765287280000|2025-12-09 13:34:40|||||||||1
1765287300000|2025-12-09 13:35:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765287340000|2025-12-09 13:35:40|||||||||1
1765287360000|2025-12-09 13:36:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1765287370000|2025-12-09 13:36:10|||||||||1
1765287380000|2025-12-09 13:36:20|||||||||2
1765287390000|2025-12-09 13:36:30|||||||||3
1765287420000|2025-12-09 13:37:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|0
1765287430000|2025-12-09 13:37:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765287440000|2025-12-09 13:37:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1765287450000|2025-12-09 13:37:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765287460000|2025-12-09 13:37:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765287470000|2025-12-09 13:37:50|||||||||1
1765287480000|2025-12-09 13:38:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765287520000|2025-12-09 13:38:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|10
1765287530000|2025-12-09 13:38:50|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|3
1765287590000|2025-12-09 13:39:50|||||||||4
1765287610000|2025-12-09 13:40:10|||||||||36
1765287620000|2025-12-09 13:40:20|||||||||2
1765287640000|2025-12-09 13:40:40|||||||||3
1765287650000|2025-12-09 13:40:50|||||||||1
1765287670000|2025-12-09 13:41:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|9
1765287680000|2025-12-09 13:41:20|||||||||1
1765287690000|2025-12-09 13:41:30|||||||||2
1765287820000|2025-12-09 13:43:40|||||||||2
1765287910000|2025-12-09 13:45:10|||||||||1
1765287920000|2025-12-09 13:45:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1765287930000|2025-12-09 13:45:30|||||||||3
1765287950000|2025-12-09 13:45:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1765288050000|2025-12-09 13:47:30|||||||||1
1765288080000|2025-12-09 13:48:00|||||||||2
1765288100000|2025-12-09 13:48:20|||||||||2
1765288170000|2025-12-09 13:49:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1765288190000|2025-12-09 13:49:50|||||||||25
1765288210000|2025-12-09 13:50:10|||||||||1
1765288260000|2025-12-09 13:51:00|||||||||25
1765288300000|2025-12-09 13:51:40|||||||||1
1765288330000|2025-12-09 13:52:10|||||||||2
1765288370000|2025-12-09 13:52:50|||||||||1
1765288630000|2025-12-09 13:57:10|||||||||2
1765288720000|2025-12-09 13:58:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765288730000|2025-12-09 13:58:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1765288750000|2025-12-09 13:59:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765288810000|2025-12-09 14:00:10|||||||||6
1765288820000|2025-12-09 14:00:20|||||||||3
1765288850000|2025-12-09 14:00:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1765288890000|2025-12-09 14:01:30|||||||||1
1765288950000|2025-12-09 14:02:30|||||||||2
1765289040000|2025-12-09 14:04:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|33
1765289050000|2025-12-09 14:04:10|||||||||9
1765289060000|2025-12-09 14:04:20|||||||||4
1765289090000|2025-12-09 14:04:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|31
1765289110000|2025-12-09 14:05:10|||||||||1
1765289180000|2025-12-09 14:06:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|29
1765289240000|2025-12-09 14:07:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|20
1765289250000|2025-12-09 14:07:30|||||||||2
1765289270000|2025-12-09 14:07:50|||||||||2
1765289290000|2025-12-09 14:08:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1765289300000|2025-12-09 14:08:20|||||||||6
1765289340000|2025-12-09 14:09:00|||||||||2
1765289490000|2025-12-09 14:11:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1765289510000|2025-12-09 14:11:50|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|4
1765289520000|2025-12-09 14:12:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765289530000|2025-12-09 14:12:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765289550000|2025-12-09 14:12:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765289560000|2025-12-09 14:12:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1765289570000|2025-12-09 14:12:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|108
1765289590000|2025-12-09 14:13:10|||||||||2
1765289600000|2025-12-09 14:13:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765289610000|2025-12-09 14:13:30|||||||||14
1765289690000|2025-12-09 14:14:50|||||||||1
1765289700000|2025-12-09 14:15:00|||||||||6
1765289760000|2025-12-09 14:16:00|||||||||50
1765289800000|2025-12-09 14:16:40|||||||||1
1765289830000|2025-12-09 14:17:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|19
1765289840000|2025-12-09 14:17:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1765289850000|2025-12-09 14:17:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|6
1765289860000|2025-12-09 14:17:40|||||||||3
1765289870000|2025-12-09 14:17:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1765289880000|2025-12-09 14:18:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765289980000|2025-12-09 14:19:40|||||||||1
1765290160000|2025-12-09 14:22:40|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|0
1765290170000|2025-12-09 14:22:50|||||||||31
1765290200000|2025-12-09 14:23:20|||||||||1
1765290220000|2025-12-09 14:23:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1765290230000|2025-12-09 14:23:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|35
1765290270000|2025-12-09 14:24:30|||||||||8
1765290280000|2025-12-09 14:24:40|||||||||1
1765290290000|2025-12-09 14:24:50|||||||||1
1765290330000|2025-12-09 14:25:30|||||||||10
1765290340000|2025-12-09 14:25:40|||||||||10
1765290420000|2025-12-09 14:27:00|||||||||1
1765290430000|2025-12-09 14:27:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765290460000|2025-12-09 14:27:40|||||||||1
1765290470000|2025-12-09 14:27:50|||||||||3
1765290490000|2025-12-09 14:28:10|||||||||1
1765290530000|2025-12-09 14:28:50|||||||||2
1765290550000|2025-12-09 14:29:10|||||||||1
1765290560000|2025-12-09 14:29:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1765290570000|2025-12-09 14:29:30|||||||||7
1765290590000|2025-12-09 14:29:50|||||||||3
1765290600000|2025-12-09 14:30:00|||||||||28
1765290610000|2025-12-09 14:30:10|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|143
1765290620000|2025-12-09 14:30:20|||||||||9
1765290630000|2025-12-09 14:30:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|26
1765290640000|2025-12-09 14:30:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1765290650000|2025-12-09 14:30:50|||||||||9
1765290660000|2025-12-09 14:31:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|55
1765290680000|2025-12-09 14:31:20|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|98
1765290690000|2025-12-09 14:31:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|58
1765290700000|2025-12-09 14:31:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|60
1765290710000|2025-12-09 14:31:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|199
1765290720000|2025-12-09 14:32:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|40
1765290730000|2025-12-09 14:32:10|||||||||6
1765290740000|2025-12-09 14:32:20|||||||||70
1765290750000|2025-12-09 14:32:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|55
1765290760000|2025-12-09 14:32:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|54
1765290770000|2025-12-09 14:32:50|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|8
1765290780000|2025-12-09 14:33:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|32
1765290790000|2025-12-09 14:33:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|30
1765290800000|2025-12-09 14:33:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|9
1765290810000|2025-12-09 14:33:30|||||||||6
1765290820000|2025-12-09 14:33:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1765290830000|2025-12-09 14:33:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|63
1765290840000|2025-12-09 14:34:00|||||||||12
1765290850000|2025-12-09 14:34:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|16
1765290860000|2025-12-09 14:34:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1765290870000|2025-12-09 14:34:30|19.13|18.97|19.14|18.98|19.16|19|19.13|18.97|6
1765290880000|2025-12-09 14:34:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|4
1765290900000|2025-12-09 14:35:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|36
1765290910000|2025-12-09 14:35:10|||||||||1
1765290920000|2025-12-09 14:35:20|||||||||2
1765290930000|2025-12-09 14:35:30|||||||||2
1765290940000|2025-12-09 14:35:40|||||||||65
1765290950000|2025-12-09 14:35:50|||||||||3
1765290960000|2025-12-09 14:36:00|||||||||3
1765290990000|2025-12-09 14:36:30|||||||||1
1765291000000|2025-12-09 14:36:40|||||||||53
1765291020000|2025-12-09 14:37:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|32
1765291030000|2025-12-09 14:37:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|6
1765291040000|2025-12-09 14:37:20|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|13
1765291050000|2025-12-09 14:37:30|||||||||16
1765291060000|2025-12-09 14:37:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|50
1765291070000|2025-12-09 14:37:50|||||||||1
1765291080000|2025-12-09 14:38:00|||||||||2
1765291090000|2025-12-09 14:38:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|13
1765291100000|2025-12-09 14:38:20|||||||||3
1765291110000|2025-12-09 14:38:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|11
1765291120000|2025-12-09 14:38:40|||||||||6
1765291140000|2025-12-09 14:39:00|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|148
1765291150000|2025-12-09 14:39:10|||||||||20
1765291180000|2025-12-09 14:39:40|||||||||2
1765291200000|2025-12-09 14:40:00|||||||||34
1765291210000|2025-12-09 14:40:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|63
1765291240000|2025-12-09 14:40:40|||||||||1
1765291250000|2025-12-09 14:40:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|129
1765291260000|2025-12-09 14:41:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1765291270000|2025-12-09 14:41:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|15
1765291280000|2025-12-09 14:41:20|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|35
1765291300000|2025-12-09 14:41:40|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|18
1765291310000|2025-12-09 14:41:50|||||||||6
1765291320000|2025-12-09 14:42:00|||||||||1
1765291350000|2025-12-09 14:42:30|||||||||1
1765291360000|2025-12-09 14:42:40|||||||||2
1765291370000|2025-12-09 14:42:50|||||||||3
1765291380000|2025-12-09 14:43:00|||||||||50
1765291390000|2025-12-09 14:43:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|116
1765291400000|2025-12-09 14:43:20|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|26
1765291410000|2025-12-09 14:43:30|||||||||2
1765291430000|2025-12-09 14:43:50|||||||||9
1765291440000|2025-12-09 14:44:00|||||||||1
1765291460000|2025-12-09 14:44:20|||||||||1
1765291470000|2025-12-09 14:44:30|||||||||1
1765291480000|2025-12-09 14:44:40|||||||||24
1765291490000|2025-12-09 14:44:50|||||||||9
1765291500000|2025-12-09 14:45:00|||||||||8
1765291530000|2025-12-09 14:45:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|38
1765291550000|2025-12-09 14:45:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1765291560000|2025-12-09 14:46:00|||||||||12
1765291570000|2025-12-09 14:46:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|47
1765291580000|2025-12-09 14:46:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1765291590000|2025-12-09 14:46:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1765291620000|2025-12-09 14:47:00|||||||||16
1765291630000|2025-12-09 14:47:10|||||||||40
1765291650000|2025-12-09 14:47:30|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|33
1765291660000|2025-12-09 14:47:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1765291670000|2025-12-09 14:47:50|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|156
1765291680000|2025-12-09 14:48:00|||||||||1
1765291710000|2025-12-09 14:48:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|15
1765291730000|2025-12-09 14:48:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|16
1765291740000|2025-12-09 14:49:00|||||||||1
1765291760000|2025-12-09 14:49:20|||||||||2
1765291770000|2025-12-09 14:49:30|||||||||5
1765291800000|2025-12-09 14:50:00|19.06|18.9|19.07|18.91|19.07|18.91|19.02|18.86|43
1765291820000|2025-12-09 14:50:20|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|10
1765291830000|2025-12-09 14:50:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|8
1765291860000|2025-12-09 14:51:00|||||||||6
1765291870000|2025-12-09 14:51:10|||||||||14
1765291880000|2025-12-09 14:51:20|||||||||1
1765291890000|2025-12-09 14:51:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1765291900000|2025-12-09 14:51:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765291910000|2025-12-09 14:51:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765291920000|2025-12-09 14:52:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|1
1765291930000|2025-12-09 14:52:10|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|0
1765291940000|2025-12-09 14:52:20|19.04|18.88|19.04|18.88|19.06|18.9|19.02|18.86|5
1765291950000|2025-12-09 14:52:30|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|2
1765291960000|2025-12-09 14:52:40|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|50
1765291970000|2025-12-09 14:52:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1765291980000|2025-12-09 14:53:00|||||||||3
1765291990000|2025-12-09 14:53:10|||||||||54
1765292010000|2025-12-09 14:53:30|||||||||1
1765292020000|2025-12-09 14:53:40|||||||||4
1765292030000|2025-12-09 14:53:50|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|1
1765292040000|2025-12-09 14:54:00|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|16
1765292050000|2025-12-09 14:54:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1765292060000|2025-12-09 14:54:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|11
1765292070000|2025-12-09 14:54:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1765292080000|2025-12-09 14:54:40|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|0
1765292100000|2025-12-09 14:55:00|||||||||3
1765292110000|2025-12-09 14:55:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|27
1765292120000|2025-12-09 14:55:20|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|11
1765292130000|2025-12-09 14:55:30|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|0
1765292140000|2025-12-09 14:55:40|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|0
1765292150000|2025-12-09 14:55:50|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|7
1765292160000|2025-12-09 14:56:00|||||||||8
1765292170000|2025-12-09 14:56:10|||||||||1
1765292190000|2025-12-09 14:56:30|||||||||1
1765292200000|2025-12-09 14:56:40|||||||||1
1765292210000|2025-12-09 14:56:50|||||||||1
1765292220000|2025-12-09 14:57:00|||||||||5
1765292230000|2025-12-09 14:57:10|||||||||1
1765292240000|2025-12-09 14:57:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|2
1765292250000|2025-12-09 14:57:30|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|6
1765292260000|2025-12-09 14:57:40|||||||||1
1765292270000|2025-12-09 14:57:50|||||||||6
1765292280000|2025-12-09 14:58:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1765292290000|2025-12-09 14:58:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1765292300000|2025-12-09 14:58:20|||||||||1
1765292310000|2025-12-09 14:58:30|||||||||2
1765292320000|2025-12-09 14:58:40|||||||||27
1765292340000|2025-12-09 14:59:00|||||||||3
1765292360000|2025-12-09 14:59:20|||||||||4
1765292370000|2025-12-09 14:59:30|||||||||13
1765292380000|2025-12-09 14:59:40|||||||||1
1765292390000|2025-12-09 14:59:50|||||||||3
1765292400000|2025-12-09 15:00:00|||||||||8
1765292410000|2025-12-09 15:00:10|||||||||3
1765292420000|2025-12-09 15:00:20|||||||||8
1765292430000|2025-12-09 15:00:30|||||||||96
1765292440000|2025-12-09 15:00:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1765292450000|2025-12-09 15:00:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765292460000|2025-12-09 15:01:00|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|13
1765292470000|2025-12-09 15:01:10|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|0
1765292490000|2025-12-09 15:01:30|18.99|18.83|18.97|18.81|19.01|18.85|18.97|18.81|1
1765292500000|2025-12-09 15:01:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|2
1765292520000|2025-12-09 15:02:00|18.99|18.83|18.99|18.83|19.01|18.85|18.97|18.81|5
1765292530000|2025-12-09 15:02:10|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|14
1765292540000|2025-12-09 15:02:20|||||||||1
1765292550000|2025-12-09 15:02:30|||||||||1
1765292560000|2025-12-09 15:02:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1765292570000|2025-12-09 15:02:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|52
1765292580000|2025-12-09 15:03:00|||||||||4
1765292590000|2025-12-09 15:03:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|12
1765292600000|2025-12-09 15:03:20|||||||||1
1765292610000|2025-12-09 15:03:30|||||||||4
1765292620000|2025-12-09 15:03:40|||||||||59
1765292640000|2025-12-09 15:04:00|||||||||3
1765292660000|2025-12-09 15:04:20|||||||||1
1765292680000|2025-12-09 15:04:40|||||||||2
1765292690000|2025-12-09 15:04:50|||||||||2
1765292700000|2025-12-09 15:05:00|||||||||1
1765292730000|2025-12-09 15:05:30|||||||||4
1765292740000|2025-12-09 15:05:40|||||||||3
1765292750000|2025-12-09 15:05:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|50
1765292760000|2025-12-09 15:06:00|||||||||11
1765292840000|2025-12-09 15:07:20|||||||||26
1765292850000|2025-12-09 15:07:30|||||||||1
1765292880000|2025-12-09 15:08:00|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|1
1765292920000|2025-12-09 15:08:40|||||||||4
1765292930000|2025-12-09 15:08:50|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|82
1765292940000|2025-12-09 15:09:00|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|25
1765292950000|2025-12-09 15:09:10|||||||||6
1765292980000|2025-12-09 15:09:40|||||||||1
1765293000000|2025-12-09 15:10:00|||||||||1
1765293020000|2025-12-09 15:10:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|1
1765293070000|2025-12-09 15:11:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|13
1765293080000|2025-12-09 15:11:20|18.99|18.83|18.99|18.83|19.01|18.85|18.97|18.81|0
1765293090000|2025-12-09 15:11:30|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|0
1765293100000|2025-12-09 15:11:40|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|14
1765293110000|2025-12-09 15:11:50|||||||||15
1765293120000|2025-12-09 15:12:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|17
1765293130000|2025-12-09 15:12:10|||||||||33
1765293140000|2025-12-09 15:12:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1765293150000|2025-12-09 15:12:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|7
1765293180000|2025-12-09 15:13:00|19.01|18.85|19.01|18.85|19.01|18.85|18.97|18.81|71
1765293190000|2025-12-09 15:13:10|||||||||54
1765293200000|2025-12-09 15:13:20|||||||||1
1765293210000|2025-12-09 15:13:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|33
1765293220000|2025-12-09 15:13:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|55
1765293240000|2025-12-09 15:14:00|||||||||14
1765293280000|2025-12-09 15:14:40|||||||||3
1765293290000|2025-12-09 15:14:50|||||||||1
1765293300000|2025-12-09 15:15:00|||||||||1
1765293310000|2025-12-09 15:15:10|||||||||3
1765293320000|2025-12-09 15:15:20|||||||||5
1765293330000|2025-12-09 15:15:30|||||||||4
1765293340000|2025-12-09 15:15:40|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|17
1765293350000|2025-12-09 15:15:50|||||||||20
1765293370000|2025-12-09 15:16:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|7
1765293380000|2025-12-09 15:16:20|||||||||1
1765293390000|2025-12-09 15:16:30|||||||||1
1765293400000|2025-12-09 15:16:40|||||||||6
1765293410000|2025-12-09 15:16:50|||||||||1
1765293420000|2025-12-09 15:17:00|||||||||6
1765293450000|2025-12-09 15:17:30|||||||||2
1765293460000|2025-12-09 15:17:40|||||||||12
1765293470000|2025-12-09 15:17:50|||||||||2
1765293490000|2025-12-09 15:18:10|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|4
1765293500000|2025-12-09 15:18:20|||||||||2
1765293510000|2025-12-09 15:18:30|||||||||2
1765293520000|2025-12-09 15:18:40|||||||||4
1765293530000|2025-12-09 15:18:50|||||||||3
1765293540000|2025-12-09 15:19:00|||||||||2
1765293570000|2025-12-09 15:19:30|||||||||1
1765293580000|2025-12-09 15:19:40|||||||||3
1765293590000|2025-12-09 15:19:50|||||||||1
1765293600000|2025-12-09 15:20:00|||||||||3
1765293610000|2025-12-09 15:20:10|||||||||29
1765293630000|2025-12-09 15:20:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|30
1765293640000|2025-12-09 15:20:40|||||||||10
1765293650000|2025-12-09 15:20:50|||||||||5
1765293660000|2025-12-09 15:21:00|||||||||1
1765293670000|2025-12-09 15:21:10|||||||||1
1765293680000|2025-12-09 15:21:20|||||||||2
1765293690000|2025-12-09 15:21:30|||||||||2
1765293700000|2025-12-09 15:21:40|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|22
1765293710000|2025-12-09 15:21:50|||||||||2
1765293740000|2025-12-09 15:22:20|||||||||31
1765293750000|2025-12-09 15:22:30|||||||||3
1765293760000|2025-12-09 15:22:40|||||||||1
1765293770000|2025-12-09 15:22:50|||||||||1
1765293780000|2025-12-09 15:23:00|||||||||1
1765293790000|2025-12-09 15:23:10|||||||||5
1765293810000|2025-12-09 15:23:30|||||||||1
1765293820000|2025-12-09 15:23:40|||||||||3
1765293830000|2025-12-09 15:23:50|||||||||2
1765293840000|2025-12-09 15:24:00|||||||||1
1765293850000|2025-12-09 15:24:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1765293860000|2025-12-09 15:24:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|46
1765293870000|2025-12-09 15:24:30|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|37
1765293880000|2025-12-09 15:24:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765293890000|2025-12-09 15:24:50|||||||||3
1765293900000|2025-12-09 15:25:00|||||||||3
1765293930000|2025-12-09 15:25:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|23
1765293950000|2025-12-09 15:25:50|||||||||1
1765293960000|2025-12-09 15:26:00|||||||||1
1765293970000|2025-12-09 15:26:10|||||||||1
1765293990000|2025-12-09 15:26:30|||||||||2
1765294000000|2025-12-09 15:26:40|||||||||2
1765294010000|2025-12-09 15:26:50|||||||||1
1765294020000|2025-12-09 15:27:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|15
1765294030000|2025-12-09 15:27:10|||||||||2
1765294040000|2025-12-09 15:27:20|||||||||2
1765294050000|2025-12-09 15:27:30|||||||||2
1765294060000|2025-12-09 15:27:40|||||||||1
1765294070000|2025-12-09 15:27:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|80
1765294080000|2025-12-09 15:28:00|||||||||7
1765294090000|2025-12-09 15:28:10|||||||||1
1765294110000|2025-12-09 15:28:30|||||||||2
1765294120000|2025-12-09 15:28:40|||||||||4
1765294130000|2025-12-09 15:28:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1765294140000|2025-12-09 15:29:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|60
1765294150000|2025-12-09 15:29:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|11
1765294160000|2025-12-09 15:29:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1765294170000|2025-12-09 15:29:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|6
1765294180000|2025-12-09 15:29:40|||||||||4
1765294190000|2025-12-09 15:29:50|||||||||3
1765294200000|2025-12-09 15:30:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|41
1765294210000|2025-12-09 15:30:10|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|3
1765294220000|2025-12-09 15:30:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|29
1765294230000|2025-12-09 15:30:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|67
1765294240000|2025-12-09 15:30:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1765294250000|2025-12-09 15:30:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1765294260000|2025-12-09 15:31:00|||||||||2
1765294280000|2025-12-09 15:31:20|||||||||58
1765294320000|2025-12-09 15:32:00|||||||||12
1765294330000|2025-12-09 15:32:10|||||||||3
1765294340000|2025-12-09 15:32:20|||||||||5
1765294350000|2025-12-09 15:32:30|||||||||1
1765294360000|2025-12-09 15:32:40|||||||||1
1765294370000|2025-12-09 15:32:50|||||||||2
1765294380000|2025-12-09 15:33:00|||||||||1
1765294410000|2025-12-09 15:33:30|||||||||2
1765294420000|2025-12-09 15:33:40|||||||||1
1765294440000|2025-12-09 15:34:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1765294450000|2025-12-09 15:34:10|||||||||3
1765294470000|2025-12-09 15:34:30|||||||||1
1765294480000|2025-12-09 15:34:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1765294490000|2025-12-09 15:34:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|36
1765294520000|2025-12-09 15:35:20|||||||||1
1765294540000|2025-12-09 15:35:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1765294550000|2025-12-09 15:35:50|||||||||14
1765294560000|2025-12-09 15:36:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|11
1765294600000|2025-12-09 15:36:40|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|0
1765294610000|2025-12-09 15:36:50|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|1
1765294630000|2025-12-09 15:37:10|||||||||20
1765294650000|2025-12-09 15:37:30|||||||||35
1765294660000|2025-12-09 15:37:40|19.06|18.9|19.04|18.88|19.06|18.9|19.02|18.86|0
1765294670000|2025-12-09 15:37:50|19.02|18.86|19.02|18.86|19.06|18.9|19.02|18.86|4
1765294680000|2025-12-09 15:38:00|||||||||1
1765294690000|2025-12-09 15:38:10|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|1
1765294700000|2025-12-09 15:38:20|||||||||2
1765294710000|2025-12-09 15:38:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765294750000|2025-12-09 15:39:10|||||||||2
1765294770000|2025-12-09 15:39:30|||||||||1
1765294780000|2025-12-09 15:39:40|||||||||1
1765294830000|2025-12-09 15:40:30|||||||||2
1765294850000|2025-12-09 15:40:50|||||||||2
1765294870000|2025-12-09 15:41:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1765294890000|2025-12-09 15:41:30|||||||||1
1765294900000|2025-12-09 15:41:40|||||||||1
1765294910000|2025-12-09 15:41:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1765294920000|2025-12-09 15:42:00|||||||||2
1765294930000|2025-12-09 15:42:10|||||||||1
1765294950000|2025-12-09 15:42:30|||||||||1
1765294960000|2025-12-09 15:42:40|||||||||2
1765294970000|2025-12-09 15:42:50|||||||||1
1765294980000|2025-12-09 15:43:00|||||||||1
1765295000000|2025-12-09 15:43:20|||||||||2
1765295020000|2025-12-09 15:43:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1765295030000|2025-12-09 15:43:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1765295040000|2025-12-09 15:44:00|||||||||2
1765295070000|2025-12-09 15:44:30|||||||||2
1765295080000|2025-12-09 15:44:40|||||||||1
1765295110000|2025-12-09 15:45:10|||||||||1
1765295130000|2025-12-09 15:45:30|||||||||2
1765295140000|2025-12-09 15:45:40|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|5
1765295150000|2025-12-09 15:45:50|||||||||1
1765295160000|2025-12-09 15:46:00|||||||||2
1765295180000|2025-12-09 15:46:20|||||||||3
1765295190000|2025-12-09 15:46:30|||||||||1
1765295200000|2025-12-09 15:46:40|||||||||2
1765295210000|2025-12-09 15:46:50|||||||||2
1765295220000|2025-12-09 15:47:00|||||||||2
1765295230000|2025-12-09 15:47:10|||||||||1
1765295250000|2025-12-09 15:47:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|41
1765295260000|2025-12-09 15:47:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|0
1765295270000|2025-12-09 15:47:50|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|1
1765295280000|2025-12-09 15:48:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1765295290000|2025-12-09 15:48:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1765295320000|2025-12-09 15:48:40|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|0
1765295330000|2025-12-09 15:48:50|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1765295350000|2025-12-09 15:49:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1765295360000|2025-12-09 15:49:20|||||||||1
1765295380000|2025-12-09 15:49:40|||||||||16
1765295390000|2025-12-09 15:49:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|32
1765295400000|2025-12-09 15:50:00|||||||||1
1765295410000|2025-12-09 15:50:10|||||||||1
1765295420000|2025-12-09 15:50:20|||||||||1
1765295430000|2025-12-09 15:50:30|||||||||3
1765295440000|2025-12-09 15:50:40|||||||||18
1765295460000|2025-12-09 15:51:00|||||||||2
1765295470000|2025-12-09 15:51:10|||||||||2
1765295480000|2025-12-09 15:51:20|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|1
1765295490000|2025-12-09 15:51:30|||||||||1
1765295500000|2025-12-09 15:51:40|||||||||2
1765295510000|2025-12-09 15:51:50|||||||||2
1765295520000|2025-12-09 15:52:00|||||||||15
1765295550000|2025-12-09 15:52:30|||||||||1
1765295580000|2025-12-09 15:53:00|||||||||1
1765295610000|2025-12-09 15:53:30|||||||||1
1765295620000|2025-12-09 15:53:40|||||||||2
1765295650000|2025-12-09 15:54:10|||||||||1
1765295660000|2025-12-09 15:54:20|||||||||1
1765295680000|2025-12-09 15:54:40|||||||||4
1765295700000|2025-12-09 15:55:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|79
1765295710000|2025-12-09 15:55:10|||||||||3
1765295720000|2025-12-09 15:55:20|||||||||1
1765295730000|2025-12-09 15:55:30|||||||||3
1765295740000|2025-12-09 15:55:40|||||||||2
1765295750000|2025-12-09 15:55:50|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|22
1765295760000|2025-12-09 15:56:00|||||||||1
1765295770000|2025-12-09 15:56:10|||||||||3
1765295800000|2025-12-09 15:56:40|||||||||1
1765295810000|2025-12-09 15:56:50|||||||||3
1765295840000|2025-12-09 15:57:20|||||||||5
1765295860000|2025-12-09 15:57:40|||||||||1
1765295870000|2025-12-09 15:57:50|||||||||1
1765295880000|2025-12-09 15:58:00|||||||||1
1765295900000|2025-12-09 15:58:20|||||||||2
1765295910000|2025-12-09 15:58:30|||||||||4
1765295920000|2025-12-09 15:58:40|||||||||1
1765295940000|2025-12-09 15:59:00|||||||||2
1765295950000|2025-12-09 15:59:10|||||||||1
1765295960000|2025-12-09 15:59:20|||||||||6
1765295970000|2025-12-09 15:59:30|||||||||9
1765295980000|2025-12-09 15:59:40|||||||||4
1765295990000|2025-12-09 15:59:50|||||||||7
1765296000000|2025-12-09 16:00:00|||||||||1
1765296010000|2025-12-09 16:00:10|||||||||26
1765296020000|2025-12-09 16:00:20|||||||||1
1765296030000|2025-12-09 16:00:30|||||||||1
1765296040000|2025-12-09 16:00:40|||||||||6
1765296050000|2025-12-09 16:00:50|||||||||3
1765296060000|2025-12-09 16:01:00|||||||||2
1765296090000|2025-12-09 16:01:30|||||||||2
1765296100000|2025-12-09 16:01:40|||||||||4
1765296110000|2025-12-09 16:01:50|||||||||2
1765296120000|2025-12-09 16:02:00|||||||||3
1765296130000|2025-12-09 16:02:10|||||||||2
1765296150000|2025-12-09 16:02:30|||||||||1
1765296160000|2025-12-09 16:02:40|||||||||1
1765296170000|2025-12-09 16:02:50|||||||||2
1765296180000|2025-12-09 16:03:00|||||||||2
1765296190000|2025-12-09 16:03:10|||||||||3
1765296210000|2025-12-09 16:03:30|||||||||2
1765296230000|2025-12-09 16:03:50|||||||||3
1765296240000|2025-12-09 16:04:00|||||||||2
1765296250000|2025-12-09 16:04:10|||||||||4
1765296270000|2025-12-09 16:04:30|||||||||5
1765296280000|2025-12-09 16:04:40|||||||||2
1765296290000|2025-12-09 16:04:50|||||||||2
1765296300000|2025-12-09 16:05:00|||||||||3
1765296310000|2025-12-09 16:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|95
1765296320000|2025-12-09 16:05:20|||||||||2
1765296330000|2025-12-09 16:05:30|||||||||2
1765296360000|2025-12-09 16:06:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|32
1765296390000|2025-12-09 16:06:30|||||||||1
1765296460000|2025-12-09 16:07:40|||||||||1
1765296470000|2025-12-09 16:07:50|||||||||3
1765296480000|2025-12-09 16:08:00|||||||||2
1765296490000|2025-12-09 16:08:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|170
1765296500000|2025-12-09 16:08:20|||||||||3
1765296510000|2025-12-09 16:08:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|48
1765296530000|2025-12-09 16:08:50|||||||||5
1765296540000|2025-12-09 16:09:00|||||||||1
1765296570000|2025-12-09 16:09:30|||||||||2
1765296600000|2025-12-09 16:10:00|||||||||2
1765296610000|2025-12-09 16:10:10|||||||||21
1765296620000|2025-12-09 16:10:20|||||||||22
1765296630000|2025-12-09 16:10:30|||||||||1
1765296640000|2025-12-09 16:10:40|||||||||14
1765296660000|2025-12-09 16:11:00|||||||||4
1765296670000|2025-12-09 16:11:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765296680000|2025-12-09 16:11:20|||||||||4
1765296690000|2025-12-09 16:11:30|||||||||6
1765296710000|2025-12-09 16:11:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1765296720000|2025-12-09 16:12:00|||||||||2
1765296750000|2025-12-09 16:12:30|||||||||1
1765296760000|2025-12-09 16:12:40|||||||||1
1765296780000|2025-12-09 16:13:00|||||||||2
1765296800000|2025-12-09 16:13:20|||||||||1
1765296810000|2025-12-09 16:13:30|||||||||7
1765296830000|2025-12-09 16:13:50|||||||||1
1765296840000|2025-12-09 16:14:00|||||||||1
1765296850000|2025-12-09 16:14:10|||||||||1
1765296880000|2025-12-09 16:14:40|||||||||4
1765296890000|2025-12-09 16:14:50|||||||||3
1765296900000|2025-12-09 16:15:00|||||||||1
1765296910000|2025-12-09 16:15:10|||||||||1
1765296920000|2025-12-09 16:15:20|||||||||2
1765296930000|2025-12-09 16:15:30|||||||||1
1765296950000|2025-12-09 16:15:50|||||||||1
1765296960000|2025-12-09 16:16:00|||||||||6
1765296970000|2025-12-09 16:16:10|||||||||1
1765296980000|2025-12-09 16:16:20|||||||||1
1765296990000|2025-12-09 16:16:30|||||||||2
1765297030000|2025-12-09 16:17:10|||||||||5
1765297060000|2025-12-09 16:17:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1765297070000|2025-12-09 16:17:50|||||||||13
1765297080000|2025-12-09 16:18:00|||||||||1
1765297090000|2025-12-09 16:18:10|||||||||2
1765297100000|2025-12-09 16:18:20|||||||||2
1765297110000|2025-12-09 16:18:30|||||||||1
1765297120000|2025-12-09 16:18:40|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|0
1765297140000|2025-12-09 16:19:00|||||||||4
1765297150000|2025-12-09 16:19:10|||||||||3
1765297170000|2025-12-09 16:19:30|||||||||4
1765297190000|2025-12-09 16:19:50|||||||||1
1765297200000|2025-12-09 16:20:00|||||||||2
1765297210000|2025-12-09 16:20:10|||||||||3
1765297230000|2025-12-09 16:20:30|||||||||7
1765297240000|2025-12-09 16:20:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|42
1765297250000|2025-12-09 16:20:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|38
1765297260000|2025-12-09 16:21:00|||||||||1
1765297270000|2025-12-09 16:21:10|||||||||1
1765297280000|2025-12-09 16:21:20|||||||||2
1765297300000|2025-12-09 16:21:40|||||||||3
1765297320000|2025-12-09 16:22:00|||||||||3
1765297340000|2025-12-09 16:22:20|||||||||1
1765297350000|2025-12-09 16:22:30|||||||||1
1765297360000|2025-12-09 16:22:40|||||||||2
1765297370000|2025-12-09 16:22:50|||||||||6
1765297380000|2025-12-09 16:23:00|||||||||1
1765297390000|2025-12-09 16:23:10|||||||||3
1765297400000|2025-12-09 16:23:20|||||||||1
1765297430000|2025-12-09 16:23:50|||||||||9
1765297470000|2025-12-09 16:24:30|||||||||2
1765297490000|2025-12-09 16:24:50|||||||||1
1765297500000|2025-12-09 16:25:00|||||||||9
1765297550000|2025-12-09 16:25:50|||||||||2
1765297570000|2025-12-09 16:26:10|||||||||1
1765297580000|2025-12-09 16:26:20|||||||||1
1765297610000|2025-12-09 16:26:50|||||||||2
1765297620000|2025-12-09 16:27:00|||||||||1
1765297630000|2025-12-09 16:27:10|||||||||10
1765297650000|2025-12-09 16:27:30|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|5
1765297670000|2025-12-09 16:27:50|||||||||1
1765297680000|2025-12-09 16:28:00|||||||||8
1765297690000|2025-12-09 16:28:10|||||||||26
1765297720000|2025-12-09 16:28:40|||||||||5
1765297740000|2025-12-09 16:29:00|||||||||2
1765297750000|2025-12-09 16:29:10|||||||||1
1765297760000|2025-12-09 16:29:20|||||||||4
1765297770000|2025-12-09 16:29:30|||||||||1
1765297790000|2025-12-09 16:29:50|||||||||8
1765297800000|2025-12-09 16:30:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|0
1765297810000|2025-12-09 16:30:10|||||||||6
1765297830000|2025-12-09 16:30:30|||||||||1
1765297850000|2025-12-09 16:30:50|||||||||1
1765297910000|2025-12-09 16:31:50|||||||||1
1765297920000|2025-12-09 16:32:00|||||||||1
1765297950000|2025-12-09 16:32:30|||||||||2
1765298000000|2025-12-09 16:33:20|||||||||88
1765298030000|2025-12-09 16:33:50|||||||||1
1765298040000|2025-12-09 16:34:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765298050000|2025-12-09 16:34:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1765298070000|2025-12-09 16:34:30|||||||||1
1765298080000|2025-12-09 16:34:40|||||||||1
1765298090000|2025-12-09 16:34:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765298100000|2025-12-09 16:35:00|||||||||2
1765298150000|2025-12-09 16:35:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1765298190000|2025-12-09 16:36:30|||||||||8
1765298200000|2025-12-09 16:36:40|||||||||4
1765298210000|2025-12-09 16:36:50|||||||||3
1765298220000|2025-12-09 16:37:00|||||||||4
1765298230000|2025-12-09 16:37:10|||||||||4
1765298240000|2025-12-09 16:37:20|||||||||3
1765298250000|2025-12-09 16:37:30|||||||||2
1765298260000|2025-12-09 16:37:40|||||||||6
1765298270000|2025-12-09 16:37:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1765298280000|2025-12-09 16:38:00|||||||||3
1765298290000|2025-12-09 16:38:10|||||||||2
1765298300000|2025-12-09 16:38:20|||||||||3
1765298310000|2025-12-09 16:38:30|||||||||3
1765298320000|2025-12-09 16:38:40|||||||||2
1765298330000|2025-12-09 16:38:50|||||||||3
1765298340000|2025-12-09 16:39:00|||||||||2
1765298350000|2025-12-09 16:39:10|||||||||5
1765298360000|2025-12-09 16:39:20|||||||||1
1765298370000|2025-12-09 16:39:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|20
1765298380000|2025-12-09 16:39:40|||||||||5
1765298390000|2025-12-09 16:39:50|||||||||3
1765298400000|2025-12-09 16:40:00|||||||||1
1765298430000|2025-12-09 16:40:30|||||||||3
1765298440000|2025-12-09 16:40:40|||||||||81
1765298520000|2025-12-09 16:42:00|||||||||1
1765298550000|2025-12-09 16:42:30|||||||||2
1765298560000|2025-12-09 16:42:40|||||||||1
1765298580000|2025-12-09 16:43:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|3
1765298620000|2025-12-09 16:43:40|||||||||1
1765298630000|2025-12-09 16:43:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1765298680000|2025-12-09 16:44:40|||||||||1
1765298700000|2025-12-09 16:45:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1765298730000|2025-12-09 16:45:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765298750000|2025-12-09 16:45:50|||||||||5
1765298760000|2025-12-09 16:46:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1765298780000|2025-12-09 16:46:20|||||||||1
1765298790000|2025-12-09 16:46:30|||||||||23
1765298840000|2025-12-09 16:47:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765298860000|2025-12-09 16:47:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765298890000|2025-12-09 16:48:10|||||||||1
1765298910000|2025-12-09 16:48:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1765298930000|2025-12-09 16:48:50|||||||||16
1765298980000|2025-12-09 16:49:40|||||||||1
1765299000000|2025-12-09 16:50:00|||||||||1
1765299010000|2025-12-09 16:50:10|||||||||1
1765299020000|2025-12-09 16:50:20|||||||||1
1765299050000|2025-12-09 16:50:50|||||||||1
1765299060000|2025-12-09 16:51:00|||||||||1
1765299070000|2025-12-09 16:51:10|||||||||1
1765299090000|2025-12-09 16:51:30|||||||||1
1765299110000|2025-12-09 16:51:50|||||||||1
1765299140000|2025-12-09 16:52:20|||||||||1
1765299210000|2025-12-09 16:53:30|||||||||9
1765299250000|2025-12-09 16:54:10|||||||||1
1765299280000|2025-12-09 16:54:40|||||||||1
1765299290000|2025-12-09 16:54:50|||||||||7
1765299310000|2025-12-09 16:55:10|||||||||1
1765299320000|2025-12-09 16:55:20|||||||||17
1765299340000|2025-12-09 16:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765299350000|2025-12-09 16:55:50|||||||||4
1765299370000|2025-12-09 16:56:10|||||||||1
1765299390000|2025-12-09 16:56:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1765299410000|2025-12-09 16:56:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|21
1765299430000|2025-12-09 16:57:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1765299450000|2025-12-09 16:57:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1765299480000|2025-12-09 16:58:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|30
1765299550000|2025-12-09 16:59:10|||||||||1
1765299590000|2025-12-09 16:59:50|||||||||3
1765299600000|2025-12-09 17:00:00|||||||||4
1765299610000|2025-12-09 17:00:10|||||||||10
1765299620000|2025-12-09 17:00:20|||||||||1
1765299650000|2025-12-09 17:00:50|||||||||1
1765299670000|2025-12-09 17:01:10|||||||||17
1765299680000|2025-12-09 17:01:20|||||||||1
1765299720000|2025-12-09 17:02:00|||||||||2
1765299730000|2025-12-09 17:02:10|||||||||3
1765299740000|2025-12-09 17:02:20|||||||||1
1765299750000|2025-12-09 17:02:30|||||||||4
1765299780000|2025-12-09 17:03:00|||||||||3
1765299790000|2025-12-09 17:03:10|||||||||1
1765299800000|2025-12-09 17:03:20|||||||||1
1765299810000|2025-12-09 17:03:30|||||||||3
1765299820000|2025-12-09 17:03:40|||||||||1
1765299830000|2025-12-09 17:03:50|||||||||13
1765299870000|2025-12-09 17:04:30|||||||||15
1765299880000|2025-12-09 17:04:40|||||||||2
1765299890000|2025-12-09 17:04:50|||||||||1
1765299950000|2025-12-09 17:05:50|||||||||1
1765299960000|2025-12-09 17:06:00|||||||||11
1765299970000|2025-12-09 17:06:10|||||||||4
1765300010000|2025-12-09 17:06:50|||||||||1
1765300020000|2025-12-09 17:07:00|||||||||7
1765300090000|2025-12-09 17:08:10|||||||||11
1765300100000|2025-12-09 17:08:20|||||||||19
1765300110000|2025-12-09 17:08:30|||||||||3
1765300150000|2025-12-09 17:09:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|180
1765300160000|2025-12-09 17:09:20|||||||||33
1765300200000|2025-12-09 17:10:00|||||||||2
1765300220000|2025-12-09 17:10:20|||||||||3
1765300260000|2025-12-09 17:11:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765300270000|2025-12-09 17:11:10|||||||||2
1765300280000|2025-12-09 17:11:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765300290000|2025-12-09 17:11:30|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|4
1765300300000|2025-12-09 17:11:40|||||||||3
1765300320000|2025-12-09 17:12:00|||||||||2
1765300340000|2025-12-09 17:12:20|||||||||2
1765300360000|2025-12-09 17:12:40|||||||||20
1765300370000|2025-12-09 17:12:50|||||||||9
1765300380000|2025-12-09 17:13:00|||||||||34
1765300390000|2025-12-09 17:13:10|||||||||3
1765300420000|2025-12-09 17:13:40|||||||||4
1765300440000|2025-12-09 17:14:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765300450000|2025-12-09 17:14:10|||||||||3
1765300470000|2025-12-09 17:14:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765300490000|2025-12-09 17:14:50|||||||||8
1765300510000|2025-12-09 17:15:10|||||||||5
1765300520000|2025-12-09 17:15:20|||||||||1
1765300540000|2025-12-09 17:15:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1765300550000|2025-12-09 17:15:50|||||||||3
1765300560000|2025-12-09 17:16:00|||||||||3
1765300580000|2025-12-09 17:16:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|27
1765300630000|2025-12-09 17:17:10|||||||||12
1765300640000|2025-12-09 17:17:20|||||||||32
1765300670000|2025-12-09 17:17:50|||||||||22
1765300680000|2025-12-09 17:18:00|||||||||11
1765300720000|2025-12-09 17:18:40|||||||||4
1765300790000|2025-12-09 17:19:50|||||||||1
1765300800000|2025-12-09 17:20:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|72
1765300810000|2025-12-09 17:20:10|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|32
1765300820000|2025-12-09 17:20:20|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|27
1765300830000|2025-12-09 17:20:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|11
1765300840000|2025-12-09 17:20:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|60
1765300850000|2025-12-09 17:20:50|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|8
1765300860000|2025-12-09 17:21:00|||||||||10
1765300870000|2025-12-09 17:21:10|||||||||1
1765300910000|2025-12-09 17:21:50|||||||||3
1765300920000|2025-12-09 17:22:00|||||||||7
1765300940000|2025-12-09 17:22:20|||||||||3
1765300950000|2025-12-09 17:22:30|||||||||5
1765300970000|2025-12-09 17:22:50|19.03|18.87|19.02|18.86|19.05|18.89|19.02|18.86|28
1765300980000|2025-12-09 17:23:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1765300990000|2025-12-09 17:23:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1765301000000|2025-12-09 17:23:20|||||||||10
1765301010000|2025-12-09 17:23:30|19.03|18.87|19.03|18.87|19.07|18.91|19.03|18.87|1
1765301020000|2025-12-09 17:23:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1765301030000|2025-12-09 17:23:50|||||||||7
1765301060000|2025-12-09 17:24:20|||||||||3
1765301080000|2025-12-09 17:24:40|||||||||2
1765301140000|2025-12-09 17:25:40|||||||||1
1765301150000|2025-12-09 17:25:50|||||||||2
1765301160000|2025-12-09 17:26:00|||||||||3
1765301210000|2025-12-09 17:26:50|||||||||1
1765301220000|2025-12-09 17:27:00|||||||||21
1765301230000|2025-12-09 17:27:10|||||||||3
1765301240000|2025-12-09 17:27:20|||||||||9
1765301250000|2025-12-09 17:27:30|||||||||3
1765301260000|2025-12-09 17:27:40|||||||||3
1765301300000|2025-12-09 17:28:20|||||||||6
1765301310000|2025-12-09 17:28:30|||||||||28
1765301320000|2025-12-09 17:28:40|||||||||3
1765301330000|2025-12-09 17:28:50|||||||||1
1765301340000|2025-12-09 17:29:00|||||||||4
1765301350000|2025-12-09 17:29:10|||||||||3
1765301360000|2025-12-09 17:29:20|||||||||2
1765301370000|2025-12-09 17:29:30|||||||||6
1765301390000|2025-12-09 17:29:50|||||||||1
1765301420000|2025-12-09 17:30:20|||||||||29
1765301430000|2025-12-09 17:30:30|||||||||1
1765301440000|2025-12-09 17:30:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|104
1765301450000|2025-12-09 17:30:50|||||||||2
1765301460000|2025-12-09 17:31:00|||||||||2
1765301470000|2025-12-09 17:31:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|30
1765301490000|2025-12-09 17:31:30|||||||||5
1765301510000|2025-12-09 17:31:50|||||||||1
1765301520000|2025-12-09 17:32:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|69
1765301580000|2025-12-09 17:33:00|||||||||5
1765301590000|2025-12-09 17:33:10|||||||||1
1765301610000|2025-12-09 17:33:30|||||||||3
1765301620000|2025-12-09 17:33:40|||||||||3
1765301630000|2025-12-09 17:33:50|||||||||29
1765301660000|2025-12-09 17:34:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|18
1765301670000|2025-12-09 17:34:30|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|3
1765301680000|2025-12-09 17:34:40|||||||||1
1765301690000|2025-12-09 17:34:50|||||||||5
1765301700000|2025-12-09 17:35:00|||||||||2
1765301730000|2025-12-09 17:35:30|||||||||4
1765301750000|2025-12-09 17:35:50|||||||||1
1765301770000|2025-12-09 17:36:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|110
1765301780000|2025-12-09 17:36:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|3
1765301790000|2025-12-09 17:36:30|19.03|18.87|19.07|18.91|19.07|18.91|19.02|18.86|9
1765301800000|2025-12-09 17:36:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|3
1765301810000|2025-12-09 17:36:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|4
1765301820000|2025-12-09 17:37:00|||||||||5
1765301850000|2025-12-09 17:37:30|||||||||4
1765301860000|2025-12-09 17:37:40|||||||||9
1765301870000|2025-12-09 17:37:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|42
1765301880000|2025-12-09 17:38:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1765301890000|2025-12-09 17:38:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1765301900000|2025-12-09 17:38:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1765301910000|2025-12-09 17:38:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765301920000|2025-12-09 17:38:40|||||||||1
1765301940000|2025-12-09 17:39:00|||||||||1
1765302000000|2025-12-09 17:40:00|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|0
1765302020000|2025-12-09 17:40:20|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|1
1765302050000|2025-12-09 17:40:50|||||||||1
1765302060000|2025-12-09 17:41:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|21
1765302080000|2025-12-09 17:41:20|||||||||1
1765302090000|2025-12-09 17:41:30|||||||||7
1765302110000|2025-12-09 17:41:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|11
1765302120000|2025-12-09 17:42:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765302130000|2025-12-09 17:42:10|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|1
1765302160000|2025-12-09 17:42:40|19.06|18.9|19.04|18.88|19.06|18.9|19.02|18.86|8
1765302170000|2025-12-09 17:42:50|19.02|18.86|19.06|18.9|19.07|18.91|19.02|18.86|46
1765302180000|2025-12-09 17:43:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1765302190000|2025-12-09 17:43:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765302220000|2025-12-09 17:43:40|||||||||3
1765302230000|2025-12-09 17:43:50|||||||||2
1765302240000|2025-12-09 17:44:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1765302250000|2025-12-09 17:44:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|35
1765302260000|2025-12-09 17:44:20|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|22
1765302270000|2025-12-09 17:44:30|||||||||25
1765302290000|2025-12-09 17:44:50|||||||||45
1765302300000|2025-12-09 17:45:00|||||||||1
1765302320000|2025-12-09 17:45:20|||||||||2
1765302350000|2025-12-09 17:45:50|||||||||3
1765302370000|2025-12-09 17:46:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|55
1765302380000|2025-12-09 17:46:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|23
1765302390000|2025-12-09 17:46:30|||||||||16
1765302400000|2025-12-09 17:46:40|||||||||2
1765302420000|2025-12-09 17:47:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|27
1765302430000|2025-12-09 17:47:10|||||||||1
1765302450000|2025-12-09 17:47:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|4
1765302460000|2025-12-09 17:47:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1765302470000|2025-12-09 17:47:50|||||||||44
1765302480000|2025-12-09 17:48:00|||||||||56
1765302500000|2025-12-09 17:48:20|||||||||15
1765302510000|2025-12-09 17:48:30|||||||||51
1765302520000|2025-12-09 17:48:40|||||||||1
1765302530000|2025-12-09 17:48:50|||||||||1
1765302540000|2025-12-09 17:49:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1765302550000|2025-12-09 17:49:10|||||||||1
1765302590000|2025-12-09 17:49:50|||||||||1
1765302600000|2025-12-09 17:50:00|||||||||11
1765302640000|2025-12-09 17:50:40|||||||||1
1765302660000|2025-12-09 17:51:00|||||||||1
1765302690000|2025-12-09 17:51:30|||||||||1
1765302700000|2025-12-09 17:51:40|||||||||1
1765302710000|2025-12-09 17:51:50|||||||||2
1765302740000|2025-12-09 17:52:20|||||||||1
1765302770000|2025-12-09 17:52:50|||||||||1
1765302780000|2025-12-09 17:53:00|||||||||6
1765302810000|2025-12-09 17:53:30|||||||||1
1765302830000|2025-12-09 17:53:50|||||||||17
1765302840000|2025-12-09 17:54:00|||||||||26
1765302860000|2025-12-09 17:54:20|||||||||1
1765302880000|2025-12-09 17:54:40|||||||||1
1765302890000|2025-12-09 17:54:50|||||||||28
1765302900000|2025-12-09 17:55:00|||||||||4
1765302910000|2025-12-09 17:55:10|||||||||3
1765302920000|2025-12-09 17:55:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|15
1765302930000|2025-12-09 17:55:30|||||||||7
1765302950000|2025-12-09 17:55:50|||||||||1
1765302980000|2025-12-09 17:56:20|||||||||17
1765302990000|2025-12-09 17:56:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765303000000|2025-12-09 17:56:40|||||||||12
1765303020000|2025-12-09 17:57:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1765303030000|2025-12-09 17:57:10|||||||||3
1765303040000|2025-12-09 17:57:20|||||||||53
1765303050000|2025-12-09 17:57:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1765303060000|2025-12-09 17:57:40|||||||||5
1765303070000|2025-12-09 17:57:50|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|0
1765303090000|2025-12-09 17:58:10|||||||||1
1765303100000|2025-12-09 17:58:20|||||||||1
1765303110000|2025-12-09 17:58:30|||||||||14
1765303120000|2025-12-09 17:58:40|||||||||2
1765303170000|2025-12-09 17:59:30|||||||||3
1765303200000|2025-12-09 18:00:00|||||||||18
1765303220000|2025-12-09 18:00:20|||||||||3
1765303230000|2025-12-09 18:00:30|||||||||1
1765303240000|2025-12-09 18:00:40|||||||||3
1765303250000|2025-12-09 18:00:50|||||||||1
1765303260000|2025-12-09 18:01:00|||||||||1
1765303270000|2025-12-09 18:01:10|||||||||49
1765303280000|2025-12-09 18:01:20|||||||||2
1765303290000|2025-12-09 18:01:30|||||||||1
1765303300000|2025-12-09 18:01:40|||||||||3
1765303310000|2025-12-09 18:01:50|||||||||16
1765303320000|2025-12-09 18:02:00|||||||||5
1765303330000|2025-12-09 18:02:10|||||||||4
1765303340000|2025-12-09 18:02:20|||||||||1
1765303350000|2025-12-09 18:02:30|||||||||2
1765303360000|2025-12-09 18:02:40|||||||||4
1765303370000|2025-12-09 18:02:50|||||||||2
1765303380000|2025-12-09 18:03:00|||||||||3
1765303390000|2025-12-09 18:03:10|||||||||1
1765303400000|2025-12-09 18:03:20|||||||||1
1765303410000|2025-12-09 18:03:30|||||||||3
1765303420000|2025-12-09 18:03:40|||||||||2
1765303430000|2025-12-09 18:03:50|||||||||2
1765303450000|2025-12-09 18:04:10|||||||||3
1765303460000|2025-12-09 18:04:20|||||||||1
1765303480000|2025-12-09 18:04:40|||||||||4
1765303490000|2025-12-09 18:04:50|||||||||3
1765303500000|2025-12-09 18:05:00|||||||||2
1765303510000|2025-12-09 18:05:10|||||||||17
1765303520000|2025-12-09 18:05:20|||||||||16
1765303530000|2025-12-09 18:05:30|||||||||24
1765303550000|2025-12-09 18:05:50|||||||||1
1765303560000|2025-12-09 18:06:00|||||||||3
1765303570000|2025-12-09 18:06:10|||||||||5
1765303580000|2025-12-09 18:06:20|||||||||2
1765303590000|2025-12-09 18:06:30|||||||||1
1765303600000|2025-12-09 18:06:40|||||||||3
1765303610000|2025-12-09 18:06:50|||||||||1
1765303620000|2025-12-09 18:07:00|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|3
1765303630000|2025-12-09 18:07:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|14
1765303640000|2025-12-09 18:07:20|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|2
1765303650000|2025-12-09 18:07:30|||||||||1
1765303660000|2025-12-09 18:07:40|||||||||4
1765303670000|2025-12-09 18:07:50|||||||||2
1765303680000|2025-12-09 18:08:00|||||||||1
1765303690000|2025-12-09 18:08:10|||||||||1
1765303700000|2025-12-09 18:08:20|||||||||1
1765303710000|2025-12-09 18:08:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1765303730000|2025-12-09 18:08:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|19
1765303740000|2025-12-09 18:09:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1765303750000|2025-12-09 18:09:10|||||||||1
1765303760000|2025-12-09 18:09:20|||||||||1
1765303770000|2025-12-09 18:09:30|||||||||3
1765303780000|2025-12-09 18:09:40|||||||||1
1765303790000|2025-12-09 18:09:50|||||||||1
1765303800000|2025-12-09 18:10:00|||||||||6
1765303810000|2025-12-09 18:10:10|||||||||2
1765303820000|2025-12-09 18:10:20|||||||||1
1765303830000|2025-12-09 18:10:30|||||||||3
1765303840000|2025-12-09 18:10:40|||||||||1
1765303870000|2025-12-09 18:11:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|66
1765303890000|2025-12-09 18:11:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1765303910000|2025-12-09 18:11:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|49
1765303920000|2025-12-09 18:12:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1765303930000|2025-12-09 18:12:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|45
1765303940000|2025-12-09 18:12:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1765303950000|2025-12-09 18:12:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1765303960000|2025-12-09 18:12:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|19
1765304000000|2025-12-09 18:13:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|25
1765304010000|2025-12-09 18:13:30|||||||||2
1765304020000|2025-12-09 18:13:40|||||||||10
1765304030000|2025-12-09 18:13:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1765304040000|2025-12-09 18:14:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1765304060000|2025-12-09 18:14:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1765304090000|2025-12-09 18:14:50|||||||||4
1765304100000|2025-12-09 18:15:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1765304110000|2025-12-09 18:15:10|||||||||1
1765304160000|2025-12-09 18:16:00|||||||||1
1765304170000|2025-12-09 18:16:10|||||||||41
1765304220000|2025-12-09 18:17:00|||||||||3
1765304230000|2025-12-09 18:17:10|||||||||1
1765304290000|2025-12-09 18:18:10|||||||||2
1765304310000|2025-12-09 18:18:30|||||||||2
1765304370000|2025-12-09 18:19:30|||||||||3
1765304390000|2025-12-09 18:19:50|||||||||16
1765304400000|2025-12-09 18:20:00|||||||||1
1765304410000|2025-12-09 18:20:10|||||||||3
1765304440000|2025-12-09 18:20:40|||||||||2
1765304480000|2025-12-09 18:21:20|||||||||3
1765304490000|2025-12-09 18:21:30|||||||||7
1765304600000|2025-12-09 18:23:20|||||||||1
1765304690000|2025-12-09 18:24:50|||||||||1
1765304810000|2025-12-09 18:26:50|||||||||1
1765304900000|2025-12-09 18:28:20|||||||||1
1765304910000|2025-12-09 18:28:30|||||||||7
1765304960000|2025-12-09 18:29:20|||||||||2
1765304990000|2025-12-09 18:29:50|||||||||3
1765305010000|2025-12-09 18:30:10|||||||||2
1765305040000|2025-12-09 18:30:40|||||||||2
1765305050000|2025-12-09 18:30:50|||||||||4
1765305070000|2025-12-09 18:31:10|||||||||3
1765305090000|2025-12-09 18:31:30|||||||||6
1765305100000|2025-12-09 18:31:40|||||||||3
1765305120000|2025-12-09 18:32:00|||||||||6
1765305130000|2025-12-09 18:32:10|||||||||2
1765305140000|2025-12-09 18:32:20|||||||||3
1765305160000|2025-12-09 18:32:40|||||||||1
1765305180000|2025-12-09 18:33:00|||||||||8
1765305190000|2025-12-09 18:33:10|||||||||10
1765305210000|2025-12-09 18:33:30|||||||||8
1765305220000|2025-12-09 18:33:40|||||||||5
1765305230000|2025-12-09 18:33:50|||||||||9
1765305250000|2025-12-09 18:34:10|||||||||7
1765305260000|2025-12-09 18:34:20|||||||||4
1765305270000|2025-12-09 18:34:30|||||||||10
1765305280000|2025-12-09 18:34:40|||||||||10
1765305290000|2025-12-09 18:34:50|||||||||13
1765305300000|2025-12-09 18:35:00|||||||||8
1765305310000|2025-12-09 18:35:10|||||||||10
1765305320000|2025-12-09 18:35:20|||||||||17
1765305330000|2025-12-09 18:35:30|||||||||6
1765305340000|2025-12-09 18:35:40|||||||||7
1765305350000|2025-12-09 18:35:50|||||||||3
1765305360000|2025-12-09 18:36:00|||||||||6
1765305370000|2025-12-09 18:36:10|||||||||5
1765305380000|2025-12-09 18:36:20|||||||||7
1765305390000|2025-12-09 18:36:30|||||||||8
1765305400000|2025-12-09 18:36:40|||||||||3
1765305410000|2025-12-09 18:36:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1765305420000|2025-12-09 18:37:00|||||||||4
1765305430000|2025-12-09 18:37:10|||||||||3
1765305440000|2025-12-09 18:37:20|||||||||1
1765305450000|2025-12-09 18:37:30|||||||||3
1765305460000|2025-12-09 18:37:40|||||||||1
1765305470000|2025-12-09 18:37:50|||||||||2
1765305480000|2025-12-09 18:38:00|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|3
1765305500000|2025-12-09 18:38:20|||||||||5
1765305520000|2025-12-09 18:38:40|||||||||6
1765305530000|2025-12-09 18:38:50|||||||||3
1765305540000|2025-12-09 18:39:00|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|62
1765305580000|2025-12-09 18:39:40|||||||||4
1765305590000|2025-12-09 18:39:50|||||||||2
1765305600000|2025-12-09 18:40:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|13
1765305610000|2025-12-09 18:40:10|||||||||21
1765305620000|2025-12-09 18:40:20|||||||||1
1765305630000|2025-12-09 18:40:30|||||||||2
1765305640000|2025-12-09 18:40:40|||||||||4
1765305650000|2025-12-09 18:40:50|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|69
1765305660000|2025-12-09 18:41:00|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|15
1765305670000|2025-12-09 18:41:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1765305680000|2025-12-09 18:41:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1765305690000|2025-12-09 18:41:30|||||||||2
1765305700000|2025-12-09 18:41:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|44
1765305710000|2025-12-09 18:41:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1765305720000|2025-12-09 18:42:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1765305730000|2025-12-09 18:42:10|||||||||1
1765305760000|2025-12-09 18:42:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1765305780000|2025-12-09 18:43:00|||||||||4
1765305790000|2025-12-09 18:43:10|||||||||2
1765305800000|2025-12-09 18:43:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1765305810000|2025-12-09 18:43:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765305820000|2025-12-09 18:43:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|29
1765305830000|2025-12-09 18:43:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765305840000|2025-12-09 18:44:00|||||||||1
1765305850000|2025-12-09 18:44:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1765305870000|2025-12-09 18:44:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|15
1765305880000|2025-12-09 18:44:40|||||||||1
1765305900000|2025-12-09 18:45:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1765305910000|2025-12-09 18:45:10|||||||||1
1765305920000|2025-12-09 18:45:20|||||||||1
1765305930000|2025-12-09 18:45:30|||||||||48
1765305940000|2025-12-09 18:45:40|||||||||8
1765305950000|2025-12-09 18:45:50|||||||||3
1765305960000|2025-12-09 18:46:00|||||||||7
1765305970000|2025-12-09 18:46:10|||||||||15
1765305980000|2025-12-09 18:46:20|||||||||2
1765305990000|2025-12-09 18:46:30|||||||||4
1765306000000|2025-12-09 18:46:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|8
1765306020000|2025-12-09 18:47:00|||||||||4
1765306030000|2025-12-09 18:47:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1765306060000|2025-12-09 18:47:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1765306070000|2025-12-09 18:47:50|||||||||1
1765306080000|2025-12-09 18:48:00|||||||||19
1765306090000|2025-12-09 18:48:10|||||||||1
1765306110000|2025-12-09 18:48:30|||||||||1
1765306120000|2025-12-09 18:48:40|||||||||4
1765306130000|2025-12-09 18:48:50|||||||||1
1765306140000|2025-12-09 18:49:00|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|39
1765306150000|2025-12-09 18:49:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|81
1765306170000|2025-12-09 18:49:30|||||||||1
1765306180000|2025-12-09 18:49:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1765306190000|2025-12-09 18:49:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1765306200000|2025-12-09 18:50:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|42
1765306220000|2025-12-09 18:50:20|||||||||2
1765306230000|2025-12-09 18:50:30|||||||||3
1765306240000|2025-12-09 18:50:40|||||||||1
1765306250000|2025-12-09 18:50:50|||||||||2
1765306270000|2025-12-09 18:51:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1765306280000|2025-12-09 18:51:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|82
1765306310000|2025-12-09 18:51:50|||||||||1
1765306330000|2025-12-09 18:52:10|||||||||1
1765306360000|2025-12-09 18:52:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|30
1765306370000|2025-12-09 18:52:50|||||||||1
1765306380000|2025-12-09 18:53:00|||||||||1
1765306390000|2025-12-09 18:53:10|||||||||4
1765306410000|2025-12-09 18:53:30|||||||||3
1765306420000|2025-12-09 18:53:40|||||||||6
1765306430000|2025-12-09 18:53:50|||||||||4
1765306440000|2025-12-09 18:54:00|||||||||1
1765306450000|2025-12-09 18:54:10|||||||||4
1765306470000|2025-12-09 18:54:30|||||||||3
1765306480000|2025-12-09 18:54:40|||||||||4
1765306490000|2025-12-09 18:54:50|||||||||2
1765306500000|2025-12-09 18:55:00|||||||||3
1765306510000|2025-12-09 18:55:10|||||||||1
1765306520000|2025-12-09 18:55:20|||||||||4
1765306540000|2025-12-09 18:55:40|||||||||3
1765306550000|2025-12-09 18:55:50|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|6
1765306560000|2025-12-09 18:56:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|40
1765306570000|2025-12-09 18:56:10|||||||||1
1765306580000|2025-12-09 18:56:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|7
1765306590000|2025-12-09 18:56:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1765306670000|2025-12-09 18:57:50|||||||||4
1765306680000|2025-12-09 18:58:00|||||||||44
1765306700000|2025-12-09 18:58:20|||||||||7
1765306710000|2025-12-09 18:58:30|||||||||1
1765306720000|2025-12-09 18:58:40|||||||||8
1765306740000|2025-12-09 18:59:00|||||||||7
1765306760000|2025-12-09 18:59:20|||||||||5
1765306770000|2025-12-09 18:59:30|||||||||1
1765306790000|2025-12-09 18:59:50|||||||||2
1765306820000|2025-12-09 19:00:20|||||||||1
1765306880000|2025-12-09 19:01:20|||||||||1
1765306890000|2025-12-09 19:01:30|||||||||1
1765306910000|2025-12-09 19:01:50|||||||||7
1765306920000|2025-12-09 19:02:00|||||||||23
1765306930000|2025-12-09 19:02:10|||||||||12
1765306940000|2025-12-09 19:02:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|52
1765306950000|2025-12-09 19:02:30|||||||||1
1765306960000|2025-12-09 19:02:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1765306970000|2025-12-09 19:02:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|22
1765307010000|2025-12-09 19:03:30|||||||||2
1765307040000|2025-12-09 19:04:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|51
1765307050000|2025-12-09 19:04:10|||||||||1
1765307060000|2025-12-09 19:04:20|||||||||133
1765307080000|2025-12-09 19:04:40|||||||||2
1765307100000|2025-12-09 19:05:00|||||||||1
1765307110000|2025-12-09 19:05:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|44
1765307120000|2025-12-09 19:05:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1765307130000|2025-12-09 19:05:30|||||||||16
1765307140000|2025-12-09 19:05:40|||||||||10
1765307160000|2025-12-09 19:06:00|||||||||2
1765307180000|2025-12-09 19:06:20|||||||||1
1765307200000|2025-12-09 19:06:40|||||||||2
1765307240000|2025-12-09 19:07:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|36
1765307250000|2025-12-09 19:07:30|||||||||2
1765307260000|2025-12-09 19:07:40|||||||||2
1765307280000|2025-12-09 19:08:00|||||||||6
1765307290000|2025-12-09 19:08:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|9
1765307310000|2025-12-09 19:08:30|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|16
1765307320000|2025-12-09 19:08:40|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|2
1765307330000|2025-12-09 19:08:50|||||||||1
1765307340000|2025-12-09 19:09:00|||||||||2
1765307360000|2025-12-09 19:09:20|||||||||1
1765307380000|2025-12-09 19:09:40|||||||||1
1765307390000|2025-12-09 19:09:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|31
1765307400000|2025-12-09 19:10:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|23
1765307410000|2025-12-09 19:10:10|||||||||32
1765307420000|2025-12-09 19:10:20|||||||||18
1765307430000|2025-12-09 19:10:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|17
1765307450000|2025-12-09 19:10:50|||||||||2
1765307460000|2025-12-09 19:11:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1765307500000|2025-12-09 19:11:40|||||||||4
1765307530000|2025-12-09 19:12:10|||||||||3
1765307570000|2025-12-09 19:12:50|||||||||2
1765307580000|2025-12-09 19:13:00|||||||||26
1765307630000|2025-12-09 19:13:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|19
1765307640000|2025-12-09 19:14:00|||||||||20
1765307650000|2025-12-09 19:14:10|||||||||5
1765307700000|2025-12-09 19:15:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1765307720000|2025-12-09 19:15:20|||||||||4
1765307730000|2025-12-09 19:15:30|||||||||1
1765307770000|2025-12-09 19:16:10|||||||||1
1765307790000|2025-12-09 19:16:30|||||||||1
1765307830000|2025-12-09 19:17:10|||||||||1
1765307850000|2025-12-09 19:17:30|||||||||58
1765307860000|2025-12-09 19:17:40|||||||||1
1765307870000|2025-12-09 19:17:50|||||||||78
1765307910000|2025-12-09 19:18:30|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1765307920000|2025-12-09 19:18:40|||||||||1
1765307930000|2025-12-09 19:18:50|||||||||1
1765307940000|2025-12-09 19:19:00|||||||||2
1765307960000|2025-12-09 19:19:20|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1765307970000|2025-12-09 19:19:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1765307980000|2025-12-09 19:19:40|||||||||1
1765307990000|2025-12-09 19:19:50|19.04|18.88|19.05|18.89|19.07|18.91|19.04|18.88|0
1765308000000|2025-12-09 19:20:00|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|3
1765308010000|2025-12-09 19:20:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1765308020000|2025-12-09 19:20:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1765308030000|2025-12-09 19:20:30|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|5
1765308040000|2025-12-09 19:20:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1765308060000|2025-12-09 19:21:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1765308070000|2025-12-09 19:21:10|||||||||1
1765308080000|2025-12-09 19:21:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|1
1765308100000|2025-12-09 19:21:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1765308110000|2025-12-09 19:21:50|||||||||3
1765308120000|2025-12-09 19:22:00|||||||||8
1765308130000|2025-12-09 19:22:10|||||||||15
1765308140000|2025-12-09 19:22:20|||||||||23
1765308150000|2025-12-09 19:22:30|||||||||1
1765308160000|2025-12-09 19:22:40|||||||||1
1765308170000|2025-12-09 19:22:50|||||||||37
1765308190000|2025-12-09 19:23:10|||||||||1
1765308200000|2025-12-09 19:23:20|||||||||23
1765308210000|2025-12-09 19:23:30|||||||||2
1765308220000|2025-12-09 19:23:40|||||||||1
1765308240000|2025-12-09 19:24:00|||||||||1
1765308250000|2025-12-09 19:24:10|||||||||2
1765308270000|2025-12-09 19:24:30|||||||||16
1765308280000|2025-12-09 19:24:40|||||||||39
1765308290000|2025-12-09 19:24:50|||||||||1
1765308350000|2025-12-09 19:25:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1765308360000|2025-12-09 19:26:00|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|1
1765308390000|2025-12-09 19:26:30|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|2
1765308420000|2025-12-09 19:27:00|||||||||1
1765308430000|2025-12-09 19:27:10|||||||||1
1765308450000|2025-12-09 19:27:30|||||||||1
1765308500000|2025-12-09 19:28:20|||||||||1
1765308510000|2025-12-09 19:28:30|||||||||1
1765308530000|2025-12-09 19:28:50|||||||||1
1765308540000|2025-12-09 19:29:00|||||||||1
1765308580000|2025-12-09 19:29:40|||||||||1
1765308600000|2025-12-09 19:30:00|||||||||17
1765308650000|2025-12-09 19:30:50|||||||||2
1765308660000|2025-12-09 19:31:00|||||||||1
1765308690000|2025-12-09 19:31:30|||||||||2
1765308720000|2025-12-09 19:32:00|||||||||11
1765308730000|2025-12-09 19:32:10|||||||||14
1765308760000|2025-12-09 19:32:40|||||||||1
1765308790000|2025-12-09 19:33:10|||||||||5
1765308800000|2025-12-09 19:33:20|||||||||2
1765308810000|2025-12-09 19:33:30|||||||||67
1765308820000|2025-12-09 19:33:40|||||||||1
1765308830000|2025-12-09 19:33:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|92
1765308840000|2025-12-09 19:34:00|||||||||39
1765308850000|2025-12-09 19:34:10|||||||||5
1765308860000|2025-12-09 19:34:20|||||||||1
1765308870000|2025-12-09 19:34:30|||||||||12
1765308890000|2025-12-09 19:34:50|||||||||6
1765308900000|2025-12-09 19:35:00|||||||||42
1765308930000|2025-12-09 19:35:30|||||||||30
1765308940000|2025-12-09 19:35:40|||||||||3
1765308950000|2025-12-09 19:35:50|||||||||3
1765308960000|2025-12-09 19:36:00|||||||||27
1765308970000|2025-12-09 19:36:10|||||||||2
1765308980000|2025-12-09 19:36:20|||||||||3
1765308990000|2025-12-09 19:36:30|||||||||24
1765309000000|2025-12-09 19:36:40|||||||||3
1765309010000|2025-12-09 19:36:50|||||||||4
1765309020000|2025-12-09 19:37:00|||||||||2
1765309030000|2025-12-09 19:37:10|||||||||6
1765309040000|2025-12-09 19:37:20|||||||||1
1765309050000|2025-12-09 19:37:30|||||||||3
1765309060000|2025-12-09 19:37:40|||||||||31
1765309070000|2025-12-09 19:37:50|||||||||4
1765309080000|2025-12-09 19:38:00|||||||||3
1765309090000|2025-12-09 19:38:10|||||||||3
1765309100000|2025-12-09 19:38:20|||||||||17
1765309110000|2025-12-09 19:38:30|||||||||1
1765309120000|2025-12-09 19:38:40|||||||||3
1765309130000|2025-12-09 19:38:50|||||||||2
1765309140000|2025-12-09 19:39:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1765309150000|2025-12-09 19:39:10|||||||||6
1765309160000|2025-12-09 19:39:20|||||||||1
1765309170000|2025-12-09 19:39:30|||||||||18
1765309200000|2025-12-09 19:40:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1765309210000|2025-12-09 19:40:10|||||||||19
1765309220000|2025-12-09 19:40:20|||||||||1
1765309230000|2025-12-09 19:40:30|||||||||3
1765309240000|2025-12-09 19:40:40|||||||||1
1765309270000|2025-12-09 19:41:10|||||||||1
1765309280000|2025-12-09 19:41:20|||||||||1
1765309290000|2025-12-09 19:41:30|||||||||1
1765309350000|2025-12-09 19:42:30|||||||||12
1765309360000|2025-12-09 19:42:40|||||||||7
1765309370000|2025-12-09 19:42:50|||||||||1
1765309400000|2025-12-09 19:43:20|||||||||4
1765309420000|2025-12-09 19:43:40|||||||||2
1765309430000|2025-12-09 19:43:50|||||||||5
1765309440000|2025-12-09 19:44:00|||||||||2
1765309460000|2025-12-09 19:44:20|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|129
1765309470000|2025-12-09 19:44:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|55
1765309480000|2025-12-09 19:44:40|||||||||1
1765309490000|2025-12-09 19:44:50|||||||||11
1765309510000|2025-12-09 19:45:10|||||||||28
1765309520000|2025-12-09 19:45:20|||||||||11
1765309530000|2025-12-09 19:45:30|||||||||3
1765309580000|2025-12-09 19:46:20|||||||||23
1765309600000|2025-12-09 19:46:40|||||||||3
1765309650000|2025-12-09 19:47:30|||||||||17
1765309670000|2025-12-09 19:47:50|||||||||36
1765309680000|2025-12-09 19:48:00|||||||||2
1765309700000|2025-12-09 19:48:20|||||||||50
1765309720000|2025-12-09 19:48:40|||||||||3
1765309750000|2025-12-09 19:49:10|||||||||1
1765309760000|2025-12-09 19:49:20|||||||||7
1765309780000|2025-12-09 19:49:40|||||||||1
1765309800000|2025-12-09 19:50:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765309810000|2025-12-09 19:50:10|||||||||1
1765309820000|2025-12-09 19:50:20|||||||||2
1765309840000|2025-12-09 19:50:40|||||||||6
1765309850000|2025-12-09 19:50:50|||||||||1
1765309860000|2025-12-09 19:51:00|||||||||25
1765309870000|2025-12-09 19:51:10|||||||||1
1765309880000|2025-12-09 19:51:20|||||||||2
1765309890000|2025-12-09 19:51:30|||||||||13
1765309900000|2025-12-09 19:51:40|||||||||39
1765309910000|2025-12-09 19:51:50|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|39
1765309920000|2025-12-09 19:52:00|||||||||1
1765309940000|2025-12-09 19:52:20|||||||||1
1765309950000|2025-12-09 19:52:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|33
1765309970000|2025-12-09 19:52:50|||||||||1
1765309990000|2025-12-09 19:53:10|||||||||4
1765310000000|2025-12-09 19:53:20|||||||||10
1765310010000|2025-12-09 19:53:30|||||||||8
1765310030000|2025-12-09 19:53:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1765310040000|2025-12-09 19:54:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1765310050000|2025-12-09 19:54:10|||||||||3
1765310060000|2025-12-09 19:54:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1765310070000|2025-12-09 19:54:30|||||||||4
1765310080000|2025-12-09 19:54:40|||||||||1
1765310090000|2025-12-09 19:54:50|||||||||3
1765310110000|2025-12-09 19:55:10|||||||||148
1765310140000|2025-12-09 19:55:40|||||||||1
1765310150000|2025-12-09 19:55:50|||||||||47
1765310160000|2025-12-09 19:56:00|||||||||10
1765310210000|2025-12-09 19:56:50|||||||||1
1765310220000|2025-12-09 19:57:00|||||||||1
1765310230000|2025-12-09 19:57:10|||||||||1
1765310280000|2025-12-09 19:58:00|||||||||6
1765310290000|2025-12-09 19:58:10|||||||||10
1765310300000|2025-12-09 19:58:20|||||||||4
1765310320000|2025-12-09 19:58:40|||||||||6
1765310330000|2025-12-09 19:58:50|||||||||1
1765310350000|2025-12-09 19:59:10|||||||||1
1765310370000|2025-12-09 19:59:30|||||||||2
1765310380000|2025-12-09 19:59:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|93
1765310390000|2025-12-09 19:59:50|||||||||11
1765310400000|2025-12-09 20:00:00|||||||||9
1765310410000|2025-12-09 20:00:10|||||||||1
1765310420000|2025-12-09 20:00:20|||||||||2
1765310430000|2025-12-09 20:00:30|||||||||35
1765310440000|2025-12-09 20:00:40|||||||||1
1765310450000|2025-12-09 20:00:50|||||||||3
1765310460000|2025-12-09 20:01:00|||||||||2
1765310470000|2025-12-09 20:01:10|||||||||1
1765310480000|2025-12-09 20:01:20|||||||||2
1765310490000|2025-12-09 20:01:30|||||||||2
1765310500000|2025-12-09 20:01:40|||||||||1
1765310510000|2025-12-09 20:01:50|||||||||2
1765310520000|2025-12-09 20:02:00|||||||||1
1765310530000|2025-12-09 20:02:10|||||||||4
1765310540000|2025-12-09 20:02:20|||||||||1
1765310550000|2025-12-09 20:02:30|||||||||3
1765310560000|2025-12-09 20:02:40|||||||||3
1765310570000|2025-12-09 20:02:50|||||||||1
1765310580000|2025-12-09 20:03:00|||||||||5
1765310590000|2025-12-09 20:03:10|||||||||1
1765310600000|2025-12-09 20:03:20|||||||||2
1765310610000|2025-12-09 20:03:30|||||||||2
1765310620000|2025-12-09 20:03:40|||||||||1
1765310630000|2025-12-09 20:03:50|||||||||2
1765310640000|2025-12-09 20:04:00|||||||||3
1765310650000|2025-12-09 20:04:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|88
1765310660000|2025-12-09 20:04:20|||||||||20
1765310670000|2025-12-09 20:04:30|||||||||11
1765310680000|2025-12-09 20:04:40|||||||||5
1765310690000|2025-12-09 20:04:50|||||||||7
1765310700000|2025-12-09 20:05:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1765310710000|2025-12-09 20:05:10|||||||||1
1765310720000|2025-12-09 20:05:20|||||||||53
1765310730000|2025-12-09 20:05:30|||||||||1
1765310740000|2025-12-09 20:05:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1765310760000|2025-12-09 20:06:00|||||||||3
1765310780000|2025-12-09 20:06:20|||||||||2
1765310800000|2025-12-09 20:06:40|||||||||1
1765310840000|2025-12-09 20:07:20|||||||||2
1765310850000|2025-12-09 20:07:30|||||||||19
1765310870000|2025-12-09 20:07:50|||||||||1
1765310890000|2025-12-09 20:08:10|||||||||1
1765310920000|2025-12-09 20:08:40|||||||||7
1765310940000|2025-12-09 20:09:00|||||||||2
1765310960000|2025-12-09 20:09:20|||||||||8
1765310970000|2025-12-09 20:09:30|||||||||1
1765310980000|2025-12-09 20:09:40|||||||||1
1765311000000|2025-12-09 20:10:00|||||||||2
1765311010000|2025-12-09 20:10:10|||||||||1
1765311060000|2025-12-09 20:11:00|||||||||9
1765311090000|2025-12-09 20:11:30|||||||||1
1765311100000|2025-12-09 20:11:40|||||||||1
1765311120000|2025-12-09 20:12:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|61
1765311150000|2025-12-09 20:12:30|||||||||1
1765311160000|2025-12-09 20:12:40|||||||||2
1765311190000|2025-12-09 20:13:10|||||||||1
1765311210000|2025-12-09 20:13:30|||||||||47
1765311230000|2025-12-09 20:13:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|29
1765311250000|2025-12-09 20:14:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1765311260000|2025-12-09 20:14:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765311270000|2025-12-09 20:14:30|||||||||14
1765311290000|2025-12-09 20:14:50|||||||||3
1765311300000|2025-12-09 20:15:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|7
1765311310000|2025-12-09 20:15:10|||||||||3
1765311320000|2025-12-09 20:15:20|||||||||14
1765311340000|2025-12-09 20:15:40|||||||||1
1765311350000|2025-12-09 20:15:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1765311360000|2025-12-09 20:16:00|||||||||5
1765311420000|2025-12-09 20:17:00|||||||||7
1765311430000|2025-12-09 20:17:10|||||||||2
1765311440000|2025-12-09 20:17:20|||||||||1
1765311450000|2025-12-09 20:17:30|||||||||1
1765311460000|2025-12-09 20:17:40|||||||||1
1765311470000|2025-12-09 20:17:50|||||||||5
1765311490000|2025-12-09 20:18:10|||||||||2
1765311500000|2025-12-09 20:18:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765311520000|2025-12-09 20:18:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|1
1765311540000|2025-12-09 20:19:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|0
1765311550000|2025-12-09 20:19:10|||||||||1
1765311570000|2025-12-09 20:19:30|||||||||1
1765311580000|2025-12-09 20:19:40|||||||||2
1765311590000|2025-12-09 20:19:50|||||||||127
1765311630000|2025-12-09 20:20:30|||||||||1
1765311670000|2025-12-09 20:21:10|||||||||1
1765311680000|2025-12-09 20:21:20|||||||||1
1765311690000|2025-12-09 20:21:30|||||||||1
1765311720000|2025-12-09 20:22:00|||||||||15
1765311740000|2025-12-09 20:22:20|||||||||1
1765311760000|2025-12-09 20:22:40|||||||||1
1765311780000|2025-12-09 20:23:00|||||||||1
1765311790000|2025-12-09 20:23:10|||||||||2
1765311810000|2025-12-09 20:23:30|||||||||2
1765311850000|2025-12-09 20:24:10|||||||||2
1765311880000|2025-12-09 20:24:40|||||||||5
1765311900000|2025-12-09 20:25:00|||||||||4
1765311910000|2025-12-09 20:25:10|||||||||1
1765311930000|2025-12-09 20:25:30|||||||||75
1765311950000|2025-12-09 20:25:50|||||||||1
1765311960000|2025-12-09 20:26:00|||||||||4
1765311990000|2025-12-09 20:26:30|||||||||11
1765312010000|2025-12-09 20:26:50|||||||||1
1765312020000|2025-12-09 20:27:00|||||||||27
1765312060000|2025-12-09 20:27:40|||||||||1
1765312070000|2025-12-09 20:27:50|||||||||3
1765312080000|2025-12-09 20:28:00|||||||||1
1765312100000|2025-12-09 20:28:20|||||||||24
1765312120000|2025-12-09 20:28:40|||||||||1
1765312130000|2025-12-09 20:28:50|||||||||1
1765312170000|2025-12-09 20:29:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1765312190000|2025-12-09 20:29:50|||||||||2
1765312200000|2025-12-09 20:30:00|||||||||1
1765312210000|2025-12-09 20:30:10|||||||||49
1765312220000|2025-12-09 20:30:20|||||||||15
1765312230000|2025-12-09 20:30:30|||||||||11
1765312250000|2025-12-09 20:30:50|||||||||12
1765312260000|2025-12-09 20:31:00|||||||||7
1765312270000|2025-12-09 20:31:10|||||||||11
1765312280000|2025-12-09 20:31:20|||||||||10
1765312300000|2025-12-09 20:31:40|||||||||11
1765312310000|2025-12-09 20:31:50|||||||||11
1765312320000|2025-12-09 20:32:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1765312330000|2025-12-09 20:32:10|||||||||1
1765312340000|2025-12-09 20:32:20|||||||||6
1765312350000|2025-12-09 20:32:30|||||||||24
1765312370000|2025-12-09 20:32:50|||||||||2
1765312380000|2025-12-09 20:33:00|19.11|18.95|19.13|18.97|19.13|18.97|19.09|18.93|0
1765312390000|2025-12-09 20:33:10|||||||||15
1765312400000|2025-12-09 20:33:20|||||||||1
1765312410000|2025-12-09 20:33:30|||||||||30
1765312430000|2025-12-09 20:33:50|||||||||10
1765312440000|2025-12-09 20:34:00|||||||||57
1765312450000|2025-12-09 20:34:10|||||||||3
1765312460000|2025-12-09 20:34:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|203
1765312480000|2025-12-09 20:34:40|||||||||2
1765312490000|2025-12-09 20:34:50|||||||||3
1765312540000|2025-12-09 20:35:40|||||||||8
1765312550000|2025-12-09 20:35:50|||||||||11
1765312560000|2025-12-09 20:36:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|181
1765312570000|2025-12-09 20:36:10|||||||||2
1765312580000|2025-12-09 20:36:20|||||||||10
1765312590000|2025-12-09 20:36:30|||||||||5
1765312600000|2025-12-09 20:36:40|||||||||2
1765312610000|2025-12-09 20:36:50|||||||||11
1765312650000|2025-12-09 20:37:30|||||||||1
1765312660000|2025-12-09 20:37:40|||||||||24
1765312670000|2025-12-09 20:37:50|||||||||2
1765312680000|2025-12-09 20:38:00|||||||||5
1765312690000|2025-12-09 20:38:10|||||||||5
1765312710000|2025-12-09 20:38:30|||||||||1
1765312720000|2025-12-09 20:38:40|||||||||12
1765312730000|2025-12-09 20:38:50|||||||||2
1765312750000|2025-12-09 20:39:10|||||||||10
1765312760000|2025-12-09 20:39:20|||||||||1
1765312780000|2025-12-09 20:39:40|||||||||17
1765312800000|2025-12-09 20:40:00|||||||||1
1765312810000|2025-12-09 20:40:10|||||||||11
1765312820000|2025-12-09 20:40:20|||||||||10
1765312830000|2025-12-09 20:40:30|||||||||11
1765312840000|2025-12-09 20:40:40|||||||||11
1765312850000|2025-12-09 20:40:50|||||||||1
1765312870000|2025-12-09 20:41:10|||||||||12
1765312880000|2025-12-09 20:41:20|||||||||2
1765312890000|2025-12-09 20:41:30|||||||||1
1765312900000|2025-12-09 20:41:40|||||||||9
1765312920000|2025-12-09 20:42:00|||||||||5
1765312930000|2025-12-09 20:42:10|||||||||21
1765312940000|2025-12-09 20:42:20|||||||||1
1765312950000|2025-12-09 20:42:30|||||||||13
1765312960000|2025-12-09 20:42:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1765312970000|2025-12-09 20:42:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|16
1765312980000|2025-12-09 20:43:00|||||||||1
1765313000000|2025-12-09 20:43:20|||||||||1
1765313010000|2025-12-09 20:43:30|||||||||25
1765313020000|2025-12-09 20:43:40|||||||||16
1765313030000|2025-12-09 20:43:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|23
1765313040000|2025-12-09 20:44:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|158
1765313050000|2025-12-09 20:44:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1765313060000|2025-12-09 20:44:20|||||||||2
1765313070000|2025-12-09 20:44:30|||||||||17
1765313080000|2025-12-09 20:44:40|||||||||22
1765313090000|2025-12-09 20:44:50|||||||||6
1765313100000|2025-12-09 20:45:00|||||||||10
1765313110000|2025-12-09 20:45:10|||||||||1
1765313120000|2025-12-09 20:45:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1765313130000|2025-12-09 20:45:30|||||||||11
1765313140000|2025-12-09 20:45:40|||||||||9
1765313160000|2025-12-09 20:46:00|||||||||19
1765313170000|2025-12-09 20:46:10|||||||||1
1765313180000|2025-12-09 20:46:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|24
1765313190000|2025-12-09 20:46:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1765313200000|2025-12-09 20:46:40|||||||||12
1765313210000|2025-12-09 20:46:50|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|0
1765313220000|2025-12-09 20:47:00|||||||||12
1765313230000|2025-12-09 20:47:10|||||||||1
1765313240000|2025-12-09 20:47:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|75
1765313250000|2025-12-09 20:47:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|24
1765313260000|2025-12-09 20:47:40|||||||||5
1765313270000|2025-12-09 20:47:50|||||||||12
1765313290000|2025-12-09 20:48:10|||||||||13
1765313300000|2025-12-09 20:48:20|||||||||2
1765313310000|2025-12-09 20:48:30|||||||||13
1765313330000|2025-12-09 20:48:50|||||||||11
1765313340000|2025-12-09 20:49:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|0
1765313350000|2025-12-09 20:49:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|13
1765313360000|2025-12-09 20:49:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765313370000|2025-12-09 20:49:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|9
1765313380000|2025-12-09 20:49:40|||||||||13
1765313390000|2025-12-09 20:49:50|||||||||10
1765313400000|2025-12-09 20:50:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|5
1765313410000|2025-12-09 20:50:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1765313420000|2025-12-09 20:50:20|||||||||15
1765313430000|2025-12-09 20:50:30|||||||||20
1765313440000|2025-12-09 20:50:40|||||||||9
1765313450000|2025-12-09 20:50:50|||||||||10
1765313460000|2025-12-09 20:51:00|||||||||1
1765313470000|2025-12-09 20:51:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1765313480000|2025-12-09 20:51:20|||||||||28
1765313490000|2025-12-09 20:51:30|||||||||11
1765313500000|2025-12-09 20:51:40|||||||||11
1765313510000|2025-12-09 20:51:50|||||||||2
1765313520000|2025-12-09 20:52:00|||||||||86
1765313530000|2025-12-09 20:52:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|423
1765313540000|2025-12-09 20:52:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|17
1765313550000|2025-12-09 20:52:30|||||||||19
1765313560000|2025-12-09 20:52:40|||||||||18
1765313570000|2025-12-09 20:52:50|||||||||1
1765313580000|2025-12-09 20:53:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|66
1765313590000|2025-12-09 20:53:10|||||||||181
1765313600000|2025-12-09 20:53:20|||||||||2
1765313610000|2025-12-09 20:53:30|||||||||12
1765313620000|2025-12-09 20:53:40|||||||||3
1765313630000|2025-12-09 20:53:50|||||||||20
1765313640000|2025-12-09 20:54:00|||||||||73
1765313650000|2025-12-09 20:54:10|||||||||10
1765313660000|2025-12-09 20:54:20|||||||||9
1765313670000|2025-12-09 20:54:30|||||||||26
1765313680000|2025-12-09 20:54:40|||||||||27
1765313690000|2025-12-09 20:54:50|||||||||8
1765313700000|2025-12-09 20:55:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|210
1765313710000|2025-12-09 20:55:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|33
1765313720000|2025-12-09 20:55:20|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|13
1765313730000|2025-12-09 20:55:30|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|21
1765313740000|2025-12-09 20:55:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|17
1765313750000|2025-12-09 20:55:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|47
1765313760000|2025-12-09 20:56:00|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|18
1765313770000|2025-12-09 20:56:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|83
1765313780000|2025-12-09 20:56:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|22
1765313800000|2025-12-09 20:56:40|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|105
1765313810000|2025-12-09 20:56:50|||||||||2
1765313820000|2025-12-09 20:57:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|137
1765313830000|2025-12-09 20:57:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1765313840000|2025-12-09 20:57:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|35
1765313850000|2025-12-09 20:57:30|||||||||127
1765313860000|2025-12-09 20:57:40|||||||||56
1765313870000|2025-12-09 20:57:50|||||||||23
1765313880000|2025-12-09 20:58:00|||||||||29
1765313890000|2025-12-09 20:58:10|||||||||28
1765313900000|2025-12-09 20:58:20|||||||||15
1765313910000|2025-12-09 20:58:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1765313920000|2025-12-09 20:58:40|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|15
1765313930000|2025-12-09 20:58:50|||||||||89
1765313940000|2025-12-09 20:59:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|54
1765313950000|2025-12-09 20:59:10|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|21
1765313960000|2025-12-09 20:59:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|220
1765313970000|2025-12-09 20:59:30|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|107
1765313980000|2025-12-09 20:59:40|||||||||100
1765313990000|2025-12-09 20:59:50|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|267
1765314000000|2025-12-09 21:00:00|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|48
1765314010000|2025-12-09 21:00:10|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|3
1765314040000|2025-12-09 21:00:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765314050000|2025-12-09 21:00:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765314060000|2025-12-09 21:01:00|||||||||125
1765314070000|2025-12-09 21:01:10|||||||||3
1765314080000|2025-12-09 21:01:20|||||||||4
1765314090000|2025-12-09 21:01:30|||||||||4
1765314100000|2025-12-09 21:01:40|||||||||50
1765314110000|2025-12-09 21:01:50|||||||||15
1765314130000|2025-12-09 21:02:10|||||||||5
1765314150000|2025-12-09 21:02:30|||||||||10
1765314190000|2025-12-09 21:03:10|||||||||10
1765314260000|2025-12-09 21:04:20|||||||||4
1765314290000|2025-12-09 21:04:50|||||||||1
1765314360000|2025-12-09 21:06:00|||||||||47
1765314370000|2025-12-09 21:06:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1765314380000|2025-12-09 21:06:20|||||||||10
1765314410000|2025-12-09 21:06:50|||||||||1
1765314420000|2025-12-09 21:07:00|||||||||1
1765314480000|2025-12-09 21:08:00|||||||||1
1765314490000|2025-12-09 21:08:10|||||||||1
1765314500000|2025-12-09 21:08:20|||||||||129
1765314530000|2025-12-09 21:08:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|42
1765314540000|2025-12-09 21:09:00|||||||||2
1765314590000|2025-12-09 21:09:50|||||||||1
1765314600000|2025-12-09 21:10:00|||||||||1
1765314620000|2025-12-09 21:10:20|||||||||1
1765314630000|2025-12-09 21:10:30|||||||||1
1765314700000|2025-12-09 21:11:40|||||||||1
1765314730000|2025-12-09 21:12:10|||||||||2
1765314740000|2025-12-09 21:12:20|||||||||53
1765314770000|2025-12-09 21:12:50|||||||||9
1765314820000|2025-12-09 21:13:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|100
1765314830000|2025-12-09 21:13:50|||||||||2
1765314840000|2025-12-09 21:14:00|||||||||50
1765314860000|2025-12-09 21:14:20|||||||||5
1765314880000|2025-12-09 21:14:40|||||||||16
1765314890000|2025-12-09 21:14:50|||||||||14
1765315850000|2025-12-09 21:30:50|||||||||1
1765315860000|2025-12-09 21:31:00|||||||||1
1765315880000|2025-12-09 21:31:20|||||||||1
1765315890000|2025-12-09 21:31:30|||||||||2
1765315900000|2025-12-09 21:31:40|||||||||1
1765315920000|2025-12-09 21:32:00|||||||||1
1765315930000|2025-12-09 21:32:10|||||||||1
1765315950000|2025-12-09 21:32:30|||||||||1
1765315960000|2025-12-09 21:32:40|||||||||1
1765315970000|2025-12-09 21:32:50|||||||||5
1765316010000|2025-12-09 21:33:30|||||||||1
1765316090000|2025-12-09 21:34:50|||||||||11
1765316120000|2025-12-09 21:35:20|||||||||2
1765316450000|2025-12-09 21:40:50|||||||||5
1765316460000|2025-12-09 21:41:00|||||||||5
1765316470000|2025-12-09 21:41:10|||||||||13
1765316730000|2025-12-09 21:45:30|||||||||9
1765317000000|2025-12-09 21:50:00|||||||||1
1765317070000|2025-12-09 21:51:10|||||||||175
1765317080000|2025-12-09 21:51:20|||||||||31
1765317100000|2025-12-09 21:51:40|||||||||1
1765317190000|2025-12-09 21:53:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|71
1765317210000|2025-12-09 21:53:30|||||||||8
1765317240000|2025-12-09 21:54:00|||||||||27
1765317250000|2025-12-09 21:54:10|||||||||2
1765317310000|2025-12-09 21:55:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|72
1765317360000|2025-12-09 21:56:00|||||||||40
1765317420000|2025-12-09 21:57:00|||||||||18
1765317440000|2025-12-09 21:57:20|||||||||2
1765317460000|2025-12-09 21:57:40|||||||||5
1765317470000|2025-12-09 21:57:50|||||||||5
1765317520000|2025-12-09 21:58:40|||||||||16
1765317540000|2025-12-09 21:59:00|||||||||11
1765317550000|2025-12-09 21:59:10|||||||||9
1765317580000|2025-12-09 21:59:40|||||||||1
1765317590000|2025-12-09 21:59:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|18
1765321200000|2025-12-09 23:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765321230000|2025-12-09 23:00:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1765321260000|2025-12-09 23:01:00|||||||||5
1765321280000|2025-12-09 23:01:20|||||||||1
1765321290000|2025-12-09 23:01:30|||||||||3
1765321300000|2025-12-09 23:01:40|||||||||1
1765321320000|2025-12-09 23:02:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|2
1765321340000|2025-12-09 23:02:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1765321350000|2025-12-09 23:02:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1765321500000|2025-12-09 23:05:00|||||||||6
1765321660000|2025-12-09 23:07:40|||||||||1
1765321670000|2025-12-09 23:07:50|||||||||3
1765321690000|2025-12-09 23:08:10|||||||||1
1765321840000|2025-12-09 23:10:40|||||||||2
1765321910000|2025-12-09 23:11:50|||||||||7
1765321970000|2025-12-09 23:12:50|||||||||1
1765322200000|2025-12-09 23:16:40|||||||||1
1765322650000|2025-12-09 23:24:10|||||||||1
1765322750000|2025-12-09 23:25:50|||||||||1
1765322880000|2025-12-09 23:28:00|||||||||2
1765323200000|2025-12-09 23:33:20|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|112
1765323230000|2025-12-09 23:33:50|||||||||1
1765323240000|2025-12-09 23:34:00|||||||||2
1765323660000|2025-12-09 23:41:00|||||||||7
1765324070000|2025-12-09 23:47:50|||||||||1
1765324260000|2025-12-09 23:51:00|||||||||5
1765324400000|2025-12-09 23:53:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765324460000|2025-12-09 23:54:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765324570000|2025-12-09 23:56:10|||||||||1
1765324800000|2025-12-10 00:00:00|||||||||13
1765324880000|2025-12-10 00:01:20|||||||||1
1765325070000|2025-12-10 00:04:30|||||||||1
1765325190000|2025-12-10 00:06:30|||||||||1
1765325250000|2025-12-10 00:07:30|||||||||1
1765325460000|2025-12-10 00:11:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1765325480000|2025-12-10 00:11:20|||||||||1
1765325650000|2025-12-10 00:14:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1765325730000|2025-12-10 00:15:30|||||||||8
1765325830000|2025-12-10 00:17:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1765325840000|2025-12-10 00:17:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1765325870000|2025-12-10 00:17:50|||||||||5
1765325930000|2025-12-10 00:18:50|||||||||1
1765326040000|2025-12-10 00:20:40|||||||||7
1765326050000|2025-12-10 00:20:50|||||||||93
1765326060000|2025-12-10 00:21:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|66
1765326080000|2025-12-10 00:21:20|||||||||95
1765326090000|2025-12-10 00:21:30|||||||||65
1765326100000|2025-12-10 00:21:40|||||||||1
1765326140000|2025-12-10 00:22:20|||||||||7
1765326150000|2025-12-10 00:22:30|||||||||1
1765326170000|2025-12-10 00:22:50|||||||||1
1765326420000|2025-12-10 00:27:00|||||||||1
1765326520000|2025-12-10 00:28:40|||||||||2
1765326590000|2025-12-10 00:29:50|||||||||2
1765326700000|2025-12-10 00:31:40|||||||||1
1765327560000|2025-12-10 00:46:00|||||||||2
1765327610000|2025-12-10 00:46:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|27
1765327620000|2025-12-10 00:47:00|||||||||2
1765327650000|2025-12-10 00:47:30|||||||||3
1765327680000|2025-12-10 00:48:00|||||||||3
1765327720000|2025-12-10 00:48:40|||||||||1
1765327830000|2025-12-10 00:50:30|||||||||1
1765327850000|2025-12-10 00:50:50|||||||||1
1765327870000|2025-12-10 00:51:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1765328100000|2025-12-10 00:55:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765328140000|2025-12-10 00:55:40|||||||||1
1765328240000|2025-12-10 00:57:20|||||||||1
1765328250000|2025-12-10 00:57:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1765328280000|2025-12-10 00:58:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1765328390000|2025-12-10 00:59:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1765328400000|2025-12-10 01:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|33
1765328410000|2025-12-10 01:00:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765328460000|2025-12-10 01:01:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1765328470000|2025-12-10 01:01:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|56
1765328480000|2025-12-10 01:01:20|||||||||9
1765328490000|2025-12-10 01:01:30|||||||||6
1765328550000|2025-12-10 01:02:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765328560000|2025-12-10 01:02:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1765328820000|2025-12-10 01:07:00|||||||||1
1765328830000|2025-12-10 01:07:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765328890000|2025-12-10 01:08:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765328900000|2025-12-10 01:08:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|15
1765329060000|2025-12-10 01:11:00|||||||||6
1765329150000|2025-12-10 01:12:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1765329200000|2025-12-10 01:13:20|||||||||3
1765329230000|2025-12-10 01:13:50|||||||||1
1765329770000|2025-12-10 01:22:50|||||||||1
1765329820000|2025-12-10 01:23:40|||||||||2
1765330150000|2025-12-10 01:29:10|||||||||5
1765330210000|2025-12-10 01:30:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|13
1765330220000|2025-12-10 01:30:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1765330280000|2025-12-10 01:31:20|||||||||35
1765331060000|2025-12-10 01:44:20|||||||||6
1765331370000|2025-12-10 01:49:30|||||||||4
1765331610000|2025-12-10 01:53:30|||||||||2
1765331820000|2025-12-10 01:57:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1765332150000|2025-12-10 02:02:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1765332180000|2025-12-10 02:03:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|29
1765332240000|2025-12-10 02:04:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765332250000|2025-12-10 02:04:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1765332430000|2025-12-10 02:07:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765332580000|2025-12-10 02:09:40|||||||||2
1765332660000|2025-12-10 02:11:00|||||||||1
1765332880000|2025-12-10 02:14:40|||||||||1
1765333230000|2025-12-10 02:20:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765333590000|2025-12-10 02:26:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765333770000|2025-12-10 02:29:30|||||||||1
1765335900000|2025-12-10 03:05:00|||||||||1
1765337560000|2025-12-10 03:32:40|||||||||1
1765337690000|2025-12-10 03:34:50|||||||||2
1765338210000|2025-12-10 03:43:30|||||||||1
1765338260000|2025-12-10 03:44:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|4
1765338610000|2025-12-10 03:50:10|||||||||1
1765338750000|2025-12-10 03:52:30|||||||||3
1765339380000|2025-12-10 04:03:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765339440000|2025-12-10 04:04:00|||||||||47
1765339780000|2025-12-10 04:09:40|||||||||8
1765341160000|2025-12-10 04:32:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|42
1765341550000|2025-12-10 04:39:10|||||||||1
1765341620000|2025-12-10 04:40:20|||||||||1
1765342540000|2025-12-10 04:55:40|||||||||3
1765342760000|2025-12-10 04:59:20|||||||||1
1765342860000|2025-12-10 05:01:00|||||||||2
1765342870000|2025-12-10 05:01:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1765343300000|2025-12-10 05:08:20|||||||||1
1765344410000|2025-12-10 05:26:50|||||||||1
1765344930000|2025-12-10 05:35:30|||||||||1
1765345000000|2025-12-10 05:36:40|||||||||2
1765345250000|2025-12-10 05:40:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765346170000|2025-12-10 05:56:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|2
1765346720000|2025-12-10 06:05:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|11
1765346760000|2025-12-10 06:06:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765346770000|2025-12-10 06:06:10|||||||||1
1765346810000|2025-12-10 06:06:50|||||||||1
1765347140000|2025-12-10 06:12:20|||||||||2
1765347260000|2025-12-10 06:14:20|||||||||1
1765347340000|2025-12-10 06:15:40|||||||||2
1765347380000|2025-12-10 06:16:20|||||||||2
1765347580000|2025-12-10 06:19:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1765347620000|2025-12-10 06:20:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1765347680000|2025-12-10 06:21:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765347690000|2025-12-10 06:21:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765348200000|2025-12-10 06:30:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765348270000|2025-12-10 06:31:10|||||||||1
1765348380000|2025-12-10 06:33:00|||||||||1
1765349040000|2025-12-10 06:44:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1765349090000|2025-12-10 06:44:50|||||||||9
1765349100000|2025-12-10 06:45:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1765349620000|2025-12-10 06:53:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765349780000|2025-12-10 06:56:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1765350420000|2025-12-10 07:07:00|||||||||2
1765350520000|2025-12-10 07:08:40|||||||||7
1765351260000|2025-12-10 07:21:00|||||||||2
1765352880000|2025-12-10 07:48:00|||||||||27
1765352960000|2025-12-10 07:49:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|17
1765353020000|2025-12-10 07:50:20|||||||||3
1765353090000|2025-12-10 07:51:30|||||||||2
1765353190000|2025-12-10 07:53:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1765353530000|2025-12-10 07:58:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1765353540000|2025-12-10 07:59:00|||||||||1
1765353690000|2025-12-10 08:01:30|||||||||2
1765353730000|2025-12-10 08:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765353800000|2025-12-10 08:03:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1765353820000|2025-12-10 08:03:40|||||||||1
1765353840000|2025-12-10 08:04:00|||||||||5
1765353850000|2025-12-10 08:04:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1765353910000|2025-12-10 08:05:10|||||||||7
1765353940000|2025-12-10 08:05:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1765353970000|2025-12-10 08:06:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1765353990000|2025-12-10 08:06:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1765354200000|2025-12-10 08:10:00|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|23
1765354220000|2025-12-10 08:10:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1765354600000|2025-12-10 08:16:40|||||||||1
1765354640000|2025-12-10 08:17:20|||||||||1
1765354690000|2025-12-10 08:18:10|||||||||1
1765354950000|2025-12-10 08:22:30|||||||||1
1765354960000|2025-12-10 08:22:40|||||||||25
1765355600000|2025-12-10 08:33:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1765355610000|2025-12-10 08:33:30|||||||||1
1765355640000|2025-12-10 08:34:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|27
1765355750000|2025-12-10 08:35:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765355840000|2025-12-10 08:37:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1765355960000|2025-12-10 08:39:20|||||||||1
1765356050000|2025-12-10 08:40:50|||||||||1
1765356060000|2025-12-10 08:41:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1765356120000|2025-12-10 08:42:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765356290000|2025-12-10 08:44:50|||||||||4
1765356320000|2025-12-10 08:45:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1765356340000|2025-12-10 08:45:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1765356350000|2025-12-10 08:45:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765356360000|2025-12-10 08:46:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1765356500000|2025-12-10 08:48:20|||||||||8
1765356590000|2025-12-10 08:49:50|||||||||1
1765356600000|2025-12-10 08:50:00|||||||||13
1765356770000|2025-12-10 08:52:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|7
1765356870000|2025-12-10 08:54:30|||||||||4
1765356880000|2025-12-10 08:54:40|||||||||16
1765356960000|2025-12-10 08:56:00|||||||||1
1765356980000|2025-12-10 08:56:20|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|6
1765357100000|2025-12-10 08:58:20|||||||||1
1765357130000|2025-12-10 08:58:50|||||||||1
1765357200000|2025-12-10 09:00:00|||||||||1
1765357320000|2025-12-10 09:02:00|||||||||1
1765357500000|2025-12-10 09:05:00|||||||||2
1765357560000|2025-12-10 09:06:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1765357640000|2025-12-10 09:07:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|6
1765357800000|2025-12-10 09:10:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1765358070000|2025-12-10 09:14:30|||||||||1
1765358090000|2025-12-10 09:14:50|||||||||1
1765358110000|2025-12-10 09:15:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|13
1765358130000|2025-12-10 09:15:30|||||||||1
1765358170000|2025-12-10 09:16:10|||||||||1
1765358300000|2025-12-10 09:18:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765358310000|2025-12-10 09:18:30|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|0
1765358320000|2025-12-10 09:18:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765358330000|2025-12-10 09:18:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|0
1765358380000|2025-12-10 09:19:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1765358400000|2025-12-10 09:20:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1765358410000|2025-12-10 09:20:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|21
1765358480000|2025-12-10 09:21:20|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|8
1765358490000|2025-12-10 09:21:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1765358510000|2025-12-10 09:21:50|||||||||1
1765358660000|2025-12-10 09:24:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|12
1765358690000|2025-12-10 09:24:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765358740000|2025-12-10 09:25:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|0
1765358780000|2025-12-10 09:26:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765358790000|2025-12-10 09:26:30|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1765358800000|2025-12-10 09:26:40|||||||||1
1765358820000|2025-12-10 09:27:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765358840000|2025-12-10 09:27:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1765358990000|2025-12-10 09:29:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1765359620000|2025-12-10 09:40:20|||||||||2
1765360030000|2025-12-10 09:47:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1765360120000|2025-12-10 09:48:40|||||||||2
1765360390000|2025-12-10 09:53:10|||||||||2
1765360470000|2025-12-10 09:54:30|||||||||10
1765360480000|2025-12-10 09:54:40|||||||||1
1765360490000|2025-12-10 09:54:50|||||||||1
1765360500000|2025-12-10 09:55:00|||||||||1
1765360510000|2025-12-10 09:55:10|||||||||3
1765360520000|2025-12-10 09:55:20|||||||||1
1765360530000|2025-12-10 09:55:30|||||||||1
1765360560000|2025-12-10 09:56:00|||||||||2
1765360610000|2025-12-10 09:56:50|||||||||2
1765360660000|2025-12-10 09:57:40|||||||||2
1765360670000|2025-12-10 09:57:50|||||||||2
1765360710000|2025-12-10 09:58:30|||||||||2
1765360770000|2025-12-10 09:59:30|||||||||2
1765360810000|2025-12-10 10:00:10|||||||||2
1765360870000|2025-12-10 10:01:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|6
1765360890000|2025-12-10 10:01:30|||||||||3
1765360900000|2025-12-10 10:01:40|||||||||3
1765360920000|2025-12-10 10:02:00|||||||||2
1765360960000|2025-12-10 10:02:40|||||||||1
1765360990000|2025-12-10 10:03:10|||||||||1
1765361020000|2025-12-10 10:03:40|||||||||2
1765361030000|2025-12-10 10:03:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765361040000|2025-12-10 10:04:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|26
1765361050000|2025-12-10 10:04:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1765361070000|2025-12-10 10:04:30|||||||||2
1765361120000|2025-12-10 10:05:20|||||||||2
1765361170000|2025-12-10 10:06:10|||||||||2
1765361210000|2025-12-10 10:06:50|||||||||1
1765361220000|2025-12-10 10:07:00|||||||||2
1765361230000|2025-12-10 10:07:10|||||||||10
1765361270000|2025-12-10 10:07:50|||||||||3
1765361280000|2025-12-10 10:08:00|||||||||12
1765361320000|2025-12-10 10:08:40|||||||||2
1765361370000|2025-12-10 10:09:30|||||||||2
1765361430000|2025-12-10 10:10:30|||||||||2
1765361470000|2025-12-10 10:11:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1765361490000|2025-12-10 10:11:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765361530000|2025-12-10 10:12:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1765361540000|2025-12-10 10:12:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1765361550000|2025-12-10 10:12:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765361570000|2025-12-10 10:12:50|||||||||2
1765361580000|2025-12-10 10:13:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765361600000|2025-12-10 10:13:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765361610000|2025-12-10 10:13:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1765361620000|2025-12-10 10:13:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1765361630000|2025-12-10 10:13:50|||||||||2
1765361670000|2025-12-10 10:14:30|||||||||2
1765361730000|2025-12-10 10:15:30|||||||||2
1765361770000|2025-12-10 10:16:10|||||||||1
1765361810000|2025-12-10 10:16:50|||||||||2
1765361850000|2025-12-10 10:17:30|||||||||2
1765361890000|2025-12-10 10:18:10|||||||||2
1765361910000|2025-12-10 10:18:30|||||||||2
1765361950000|2025-12-10 10:19:10|||||||||2
1765362010000|2025-12-10 10:20:10|||||||||2
1765362050000|2025-12-10 10:20:50|||||||||2
1765362060000|2025-12-10 10:21:00|||||||||1
1765362070000|2025-12-10 10:21:10|||||||||1
1765362080000|2025-12-10 10:21:20|||||||||1
1765362110000|2025-12-10 10:21:50|||||||||2
1765362120000|2025-12-10 10:22:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765362130000|2025-12-10 10:22:10|||||||||6
1765362150000|2025-12-10 10:22:30|||||||||2
1765362210000|2025-12-10 10:23:30|||||||||24
1765362240000|2025-12-10 10:24:00|||||||||4
1765362260000|2025-12-10 10:24:20|||||||||2
1765362300000|2025-12-10 10:25:00|||||||||3
1765362310000|2025-12-10 10:25:10|||||||||2
1765362320000|2025-12-10 10:25:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|53
1765362360000|2025-12-10 10:26:00|||||||||2
1765362410000|2025-12-10 10:26:50|||||||||2
1765362460000|2025-12-10 10:27:40|||||||||2
1765362510000|2025-12-10 10:28:30|||||||||2
1765362560000|2025-12-10 10:29:20|||||||||2
1765362600000|2025-12-10 10:30:00|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|60
1765362610000|2025-12-10 10:30:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|3
1765362650000|2025-12-10 10:30:50|||||||||7
1765362710000|2025-12-10 10:31:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1765362730000|2025-12-10 10:32:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765362780000|2025-12-10 10:33:00|||||||||3
1765362800000|2025-12-10 10:33:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1765362840000|2025-12-10 10:34:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1765362860000|2025-12-10 10:34:20|||||||||1
1765362910000|2025-12-10 10:35:10|||||||||2
1765362950000|2025-12-10 10:35:50|||||||||2
1765362970000|2025-12-10 10:36:10|||||||||2
1765363010000|2025-12-10 10:36:50|||||||||2
1765363050000|2025-12-10 10:37:30|||||||||1
1765363060000|2025-12-10 10:37:40|||||||||2
1765363110000|2025-12-10 10:38:30|||||||||2
1765363150000|2025-12-10 10:39:10|||||||||2
1765363210000|2025-12-10 10:40:10|||||||||2
1765363250000|2025-12-10 10:40:50|||||||||2
1765363300000|2025-12-10 10:41:40|||||||||2
1765363310000|2025-12-10 10:41:50|||||||||2
1765363330000|2025-12-10 10:42:10|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|6
1765363350000|2025-12-10 10:42:30|||||||||2
1765363380000|2025-12-10 10:43:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1765363410000|2025-12-10 10:43:30|||||||||2
1765363450000|2025-12-10 10:44:10|||||||||2
1765363480000|2025-12-10 10:44:40|||||||||5
1765363500000|2025-12-10 10:45:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765363510000|2025-12-10 10:45:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1765363540000|2025-12-10 10:45:40|||||||||1
1765363550000|2025-12-10 10:45:50|||||||||1
1765363560000|2025-12-10 10:46:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|7
1765363570000|2025-12-10 10:46:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|2
1765363590000|2025-12-10 10:46:30|||||||||2
1765363620000|2025-12-10 10:47:00|||||||||1
1765363630000|2025-12-10 10:47:10|||||||||2
1765363690000|2025-12-10 10:48:10|||||||||2
1765363740000|2025-12-10 10:49:00|||||||||2
1765363780000|2025-12-10 10:49:40|||||||||3
1765363790000|2025-12-10 10:49:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1765363800000|2025-12-10 10:50:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1765363810000|2025-12-10 10:50:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1765363820000|2025-12-10 10:50:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765363830000|2025-12-10 10:50:30|||||||||1
1765363840000|2025-12-10 10:50:40|||||||||2
1765363850000|2025-12-10 10:50:50|||||||||7
1765363860000|2025-12-10 10:51:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1765363870000|2025-12-10 10:51:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765363880000|2025-12-10 10:51:20|||||||||2
1765363910000|2025-12-10 10:51:50|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765363920000|2025-12-10 10:52:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765363930000|2025-12-10 10:52:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765363940000|2025-12-10 10:52:20|||||||||2
1765363980000|2025-12-10 10:53:00|||||||||2
1765364040000|2025-12-10 10:54:00|||||||||2
1765364080000|2025-12-10 10:54:40|||||||||2
1765364140000|2025-12-10 10:55:40|||||||||2
1765364180000|2025-12-10 10:56:20|||||||||2
1765364220000|2025-12-10 10:57:00|||||||||2
1765364240000|2025-12-10 10:57:20|||||||||2
1765364270000|2025-12-10 10:57:50|||||||||1
1765364280000|2025-12-10 10:58:00|||||||||2
1765364290000|2025-12-10 10:58:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765364300000|2025-12-10 10:58:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765364340000|2025-12-10 10:59:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1765364380000|2025-12-10 10:59:40|||||||||2
1765364390000|2025-12-10 10:59:50|||||||||6
1765364400000|2025-12-10 11:00:00|||||||||8
1765364410000|2025-12-10 11:00:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1765364420000|2025-12-10 11:00:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|53
1765364430000|2025-12-10 11:00:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765364440000|2025-12-10 11:00:40|||||||||2
1765364470000|2025-12-10 11:01:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765364480000|2025-12-10 11:01:20|||||||||2
1765364530000|2025-12-10 11:02:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765364540000|2025-12-10 11:02:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|21
1765364590000|2025-12-10 11:03:10|||||||||2
1765364600000|2025-12-10 11:03:20|||||||||1
1765364610000|2025-12-10 11:03:30|||||||||3
1765364620000|2025-12-10 11:03:40|||||||||4
1765364630000|2025-12-10 11:03:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1765364640000|2025-12-10 11:04:00|||||||||2
1765364670000|2025-12-10 11:04:30|||||||||1
1765364680000|2025-12-10 11:04:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|3
1765364700000|2025-12-10 11:05:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1765364720000|2025-12-10 11:05:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1765364740000|2025-12-10 11:05:40|||||||||2
1765364780000|2025-12-10 11:06:20|||||||||2
1765364840000|2025-12-10 11:07:20|||||||||2
1765364860000|2025-12-10 11:07:40|||||||||2
1765364880000|2025-12-10 11:08:00|||||||||1
1765364920000|2025-12-10 11:08:40|||||||||2
1765364960000|2025-12-10 11:09:20|||||||||2
1765365010000|2025-12-10 11:10:10|||||||||1
1765365020000|2025-12-10 11:10:20|||||||||2
1765365030000|2025-12-10 11:10:30|||||||||16
1765365060000|2025-12-10 11:11:00|||||||||1
1765365070000|2025-12-10 11:11:10|||||||||2
1765365110000|2025-12-10 11:11:50|||||||||2
1765365170000|2025-12-10 11:12:50|||||||||2
1765365210000|2025-12-10 11:13:30|||||||||2
1765365270000|2025-12-10 11:14:30|||||||||2
1765365310000|2025-12-10 11:15:10|||||||||2
1765365370000|2025-12-10 11:16:10|||||||||2
1765365410000|2025-12-10 11:16:50|||||||||2
1765365450000|2025-12-10 11:17:30|||||||||1
1765365470000|2025-12-10 11:17:50|||||||||2
1765365510000|2025-12-10 11:18:30|||||||||2
1765365570000|2025-12-10 11:19:30|||||||||4
1765365610000|2025-12-10 11:20:10|||||||||2
1765365670000|2025-12-10 11:21:10|||||||||2
1765365690000|2025-12-10 11:21:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1765365700000|2025-12-10 11:21:40|||||||||6
1765365710000|2025-12-10 11:21:50|||||||||2
1765365730000|2025-12-10 11:22:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|0
1765365750000|2025-12-10 11:22:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1765365760000|2025-12-10 11:22:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|3
1765365770000|2025-12-10 11:22:50|||||||||2
1765365810000|2025-12-10 11:23:30|||||||||2
1765365820000|2025-12-10 11:23:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1765365870000|2025-12-10 11:24:30|||||||||2
1765365910000|2025-12-10 11:25:10|||||||||2
1765365970000|2025-12-10 11:26:10|||||||||2
1765366010000|2025-12-10 11:26:50|||||||||4
1765366040000|2025-12-10 11:27:20|||||||||2
1765366050000|2025-12-10 11:27:30|||||||||3
1765366070000|2025-12-10 11:27:50|||||||||2
1765366110000|2025-12-10 11:28:30|||||||||3
1765366170000|2025-12-10 11:29:30|||||||||3
1765366180000|2025-12-10 11:29:40|||||||||1
1765366200000|2025-12-10 11:30:00|||||||||1
1765366210000|2025-12-10 11:30:10|||||||||1
1765366220000|2025-12-10 11:30:20|||||||||2
1765366260000|2025-12-10 11:31:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|6
1765366270000|2025-12-10 11:31:10|||||||||2
1765366300000|2025-12-10 11:31:40|||||||||1
1765366320000|2025-12-10 11:32:00|||||||||2
1765366370000|2025-12-10 11:32:50|||||||||3
1765366410000|2025-12-10 11:33:30|||||||||2
1765366420000|2025-12-10 11:33:40|||||||||2
1765366470000|2025-12-10 11:34:30|||||||||2
1765366520000|2025-12-10 11:35:20|||||||||5
1765366570000|2025-12-10 11:36:10|||||||||2
1765366620000|2025-12-10 11:37:00|||||||||3
1765366670000|2025-12-10 11:37:50|||||||||2
1765366720000|2025-12-10 11:38:40|||||||||2
1765366770000|2025-12-10 11:39:30|||||||||2
1765366820000|2025-12-10 11:40:20|||||||||2
1765366870000|2025-12-10 11:41:10|||||||||2
1765366920000|2025-12-10 11:42:00|||||||||4
1765366970000|2025-12-10 11:42:50|||||||||6
1765367140000|2025-12-10 11:45:40|||||||||2
1765367190000|2025-12-10 11:46:30|||||||||2
1765367240000|2025-12-10 11:47:20|||||||||2
1765367290000|2025-12-10 11:48:10|||||||||2
1765367340000|2025-12-10 11:49:00|||||||||11
1765367460000|2025-12-10 11:51:00|||||||||2
1765367470000|2025-12-10 11:51:10|||||||||11
1765367480000|2025-12-10 11:51:20|||||||||1
1765367490000|2025-12-10 11:51:30|||||||||1
1765367500000|2025-12-10 11:51:40|||||||||1
1765367510000|2025-12-10 11:51:50|||||||||2
1765367560000|2025-12-10 11:52:40|||||||||2
1765367580000|2025-12-10 11:53:00|||||||||1
1765367610000|2025-12-10 11:53:30|||||||||6
1765367630000|2025-12-10 11:53:50|||||||||1
1765367660000|2025-12-10 11:54:20|||||||||2
1765367710000|2025-12-10 11:55:10|||||||||2
1765367750000|2025-12-10 11:55:50|||||||||4
1765367760000|2025-12-10 11:56:00|||||||||2
1765367810000|2025-12-10 11:56:50|||||||||2
1765367820000|2025-12-10 11:57:00|||||||||1
1765367860000|2025-12-10 11:57:40|||||||||2
1765367880000|2025-12-10 11:58:00|||||||||1
1765367900000|2025-12-10 11:58:20|||||||||2
1765367920000|2025-12-10 11:58:40|||||||||1
1765367930000|2025-12-10 11:58:50|||||||||1
1765367960000|2025-12-10 11:59:20|||||||||2
1765367980000|2025-12-10 11:59:40|||||||||3
1765368000000|2025-12-10 12:00:00|||||||||2
1765368030000|2025-12-10 12:00:30|||||||||23
1765368070000|2025-12-10 12:01:10|||||||||1
1765368170000|2025-12-10 12:02:50|||||||||2
1765368240000|2025-12-10 12:04:00|||||||||1
1765368260000|2025-12-10 12:04:20|||||||||2
1765368300000|2025-12-10 12:05:00|||||||||1
1765368330000|2025-12-10 12:05:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1765368370000|2025-12-10 12:06:10|||||||||2
1765368380000|2025-12-10 12:06:20|||||||||2
1765368390000|2025-12-10 12:06:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1765368400000|2025-12-10 12:06:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|4
1765368410000|2025-12-10 12:06:50|||||||||1
1765368530000|2025-12-10 12:08:50|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|17
1765368680000|2025-12-10 12:11:20|||||||||2
1765368710000|2025-12-10 12:11:50|||||||||1
1765368720000|2025-12-10 12:12:00|||||||||1
1765368840000|2025-12-10 12:14:00|||||||||1
1765368910000|2025-12-10 12:15:10|||||||||1
1765368950000|2025-12-10 12:15:50|||||||||1
1765369100000|2025-12-10 12:18:20|||||||||3
1765369200000|2025-12-10 12:20:00|||||||||3
1765369430000|2025-12-10 12:23:50|||||||||1
1765369490000|2025-12-10 12:24:50|||||||||1
1765369530000|2025-12-10 12:25:30|||||||||3
1765369550000|2025-12-10 12:25:50|||||||||2
1765369630000|2025-12-10 12:27:10|||||||||1
1765369880000|2025-12-10 12:31:20|||||||||2
1765369900000|2025-12-10 12:31:40|||||||||2
1765370020000|2025-12-10 12:33:40|||||||||2
1765370240000|2025-12-10 12:37:20|||||||||4
1765370380000|2025-12-10 12:39:40|||||||||1
1765370390000|2025-12-10 12:39:50|||||||||1
1765370410000|2025-12-10 12:40:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1765370430000|2025-12-10 12:40:30|||||||||2
1765370440000|2025-12-10 12:40:40|||||||||2
1765370450000|2025-12-10 12:40:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1765370570000|2025-12-10 12:42:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|11
1765370590000|2025-12-10 12:43:10|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|5
1765370610000|2025-12-10 12:43:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|5
1765370640000|2025-12-10 12:44:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1765370690000|2025-12-10 12:44:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1765370800000|2025-12-10 12:46:40|||||||||52
1765370820000|2025-12-10 12:47:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|1
1765370870000|2025-12-10 12:47:50|||||||||2
1765370880000|2025-12-10 12:48:00|||||||||2
1765370940000|2025-12-10 12:49:00|||||||||5
1765371030000|2025-12-10 12:50:30|||||||||1
1765371050000|2025-12-10 12:50:50|||||||||1
1765371090000|2025-12-10 12:51:30|||||||||2
1765371210000|2025-12-10 12:53:30|||||||||1
1765371310000|2025-12-10 12:55:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1765371320000|2025-12-10 12:55:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1765371330000|2025-12-10 12:55:30|||||||||1
1765371340000|2025-12-10 12:55:40|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|19
1765371360000|2025-12-10 12:56:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1765371400000|2025-12-10 12:56:40|||||||||4
1765371430000|2025-12-10 12:57:10|||||||||1
1765371600000|2025-12-10 13:00:00|||||||||2
1765371740000|2025-12-10 13:02:20|||||||||1
1765371920000|2025-12-10 13:05:20|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|2
1765371930000|2025-12-10 13:05:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765371940000|2025-12-10 13:05:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1765371950000|2025-12-10 13:05:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765371960000|2025-12-10 13:06:00|||||||||1
1765372000000|2025-12-10 13:06:40|19.26|19.1|19.28|19.12|19.3|19.14|19.26|19.1|21
1765372010000|2025-12-10 13:06:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1765372020000|2025-12-10 13:07:00|||||||||3
1765372070000|2025-12-10 13:07:50|||||||||2
1765372120000|2025-12-10 13:08:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1765372140000|2025-12-10 13:09:00|||||||||1
1765372220000|2025-12-10 13:10:20|||||||||2
1765372270000|2025-12-10 13:11:10|||||||||3
1765372320000|2025-12-10 13:12:00|||||||||5
1765372360000|2025-12-10 13:12:40|||||||||1
1765372470000|2025-12-10 13:14:30|||||||||2
1765372540000|2025-12-10 13:15:40|||||||||1
1765372560000|2025-12-10 13:16:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1765372570000|2025-12-10 13:16:10|||||||||1
1765372580000|2025-12-10 13:16:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1765372760000|2025-12-10 13:19:20|||||||||2
1765372850000|2025-12-10 13:20:50|||||||||2
1765372860000|2025-12-10 13:21:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1765372880000|2025-12-10 13:21:20|||||||||12
1765372900000|2025-12-10 13:21:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|5
1765372940000|2025-12-10 13:22:20|||||||||2
1765372960000|2025-12-10 13:22:40|||||||||3
1765372970000|2025-12-10 13:22:50|||||||||2
1765373020000|2025-12-10 13:23:40|||||||||2
1765373050000|2025-12-10 13:24:10|||||||||2
1765373100000|2025-12-10 13:25:00|||||||||4
1765373130000|2025-12-10 13:25:30|||||||||2
1765373180000|2025-12-10 13:26:20|||||||||2
1765373210000|2025-12-10 13:26:50|||||||||2
1765373270000|2025-12-10 13:27:50|||||||||2
1765373290000|2025-12-10 13:28:10|||||||||2
1765373340000|2025-12-10 13:29:00|||||||||2
1765373360000|2025-12-10 13:29:20|||||||||4
1765373370000|2025-12-10 13:29:30|||||||||2
1765373380000|2025-12-10 13:29:40|||||||||1
1765373400000|2025-12-10 13:30:00|||||||||2
1765373420000|2025-12-10 13:30:20|||||||||2
1765373450000|2025-12-10 13:30:50|||||||||3
1765373460000|2025-12-10 13:31:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|92
1765373470000|2025-12-10 13:31:10|||||||||3
1765373490000|2025-12-10 13:31:30|||||||||2
1765373500000|2025-12-10 13:31:40|||||||||5
1765373520000|2025-12-10 13:32:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|18
1765373530000|2025-12-10 13:32:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765373590000|2025-12-10 13:33:10|||||||||1
1765373620000|2025-12-10 13:33:40|||||||||1
1765373630000|2025-12-10 13:33:50|||||||||2
1765373780000|2025-12-10 13:36:20|||||||||1
1765373810000|2025-12-10 13:36:50|||||||||2
1765373900000|2025-12-10 13:38:20|||||||||1
1765373920000|2025-12-10 13:38:40|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|14
1765373930000|2025-12-10 13:38:50|||||||||1
1765373940000|2025-12-10 13:39:00|||||||||1
1765373950000|2025-12-10 13:39:10|||||||||1
1765374030000|2025-12-10 13:40:30|||||||||2
1765374080000|2025-12-10 13:41:20|||||||||1
1765374170000|2025-12-10 13:42:50|||||||||2
1765374200000|2025-12-10 13:43:20|||||||||1
1765374260000|2025-12-10 13:44:20|||||||||1
1765374310000|2025-12-10 13:45:10|||||||||3
1765374350000|2025-12-10 13:45:50|||||||||2
1765374430000|2025-12-10 13:47:10|||||||||2
1765374490000|2025-12-10 13:48:10|||||||||1
1765374530000|2025-12-10 13:48:50|||||||||1
1765374540000|2025-12-10 13:49:00|||||||||1
1765374550000|2025-12-10 13:49:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1765374580000|2025-12-10 13:49:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1765374590000|2025-12-10 13:49:50|||||||||2
1765374610000|2025-12-10 13:50:10|||||||||6
1765374650000|2025-12-10 13:50:50|||||||||5
1765374750000|2025-12-10 13:52:30|||||||||1
1765374840000|2025-12-10 13:54:00|||||||||1
1765374920000|2025-12-10 13:55:20|||||||||1
1765374950000|2025-12-10 13:55:50|||||||||15
1765374980000|2025-12-10 13:56:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1765374990000|2025-12-10 13:56:30|||||||||13
1765375000000|2025-12-10 13:56:40|||||||||7
1765375010000|2025-12-10 13:56:50|||||||||2
1765375130000|2025-12-10 13:58:50|||||||||1
1765375190000|2025-12-10 13:59:50|||||||||2
1765375250000|2025-12-10 14:00:50|||||||||10
1765375260000|2025-12-10 14:01:00|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|50
1765375270000|2025-12-10 14:01:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1765375290000|2025-12-10 14:01:30|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|3
1765375300000|2025-12-10 14:01:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1765375370000|2025-12-10 14:02:50|||||||||1
1765375410000|2025-12-10 14:03:30|||||||||33
1765376210000|2025-12-10 14:16:50|||||||||4
1765376240000|2025-12-10 14:17:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|24
1765376290000|2025-12-10 14:18:10|19.29|19.13|19.31|19.15|19.31|19.15|19.27|19.11|16
1765376300000|2025-12-10 14:18:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1765376310000|2025-12-10 14:18:30|||||||||1
1765376320000|2025-12-10 14:18:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|3
1765376330000|2025-12-10 14:18:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1765376340000|2025-12-10 14:19:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1765376350000|2025-12-10 14:19:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1765376360000|2025-12-10 14:19:20|||||||||8
1765376370000|2025-12-10 14:19:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1765376400000|2025-12-10 14:20:00|||||||||3
1765376410000|2025-12-10 14:20:10|||||||||1
1765376430000|2025-12-10 14:20:30|||||||||10
1765376440000|2025-12-10 14:20:40|||||||||1
1765376460000|2025-12-10 14:21:00|||||||||1
1765376470000|2025-12-10 14:21:10|||||||||2
1765376480000|2025-12-10 14:21:20|||||||||2
1765376490000|2025-12-10 14:21:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1765376500000|2025-12-10 14:21:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1765376520000|2025-12-10 14:22:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1765376540000|2025-12-10 14:22:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|21
1765376570000|2025-12-10 14:22:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|30
1765376580000|2025-12-10 14:23:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1765376590000|2025-12-10 14:23:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1765376650000|2025-12-10 14:24:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|28
1765376660000|2025-12-10 14:24:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1765376670000|2025-12-10 14:24:30|||||||||49
1765376720000|2025-12-10 14:25:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1765376750000|2025-12-10 14:25:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|3
1765376760000|2025-12-10 14:26:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1765376780000|2025-12-10 14:26:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1765376790000|2025-12-10 14:26:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1765376800000|2025-12-10 14:26:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1765376840000|2025-12-10 14:27:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|2
1765376860000|2025-12-10 14:27:40|||||||||2
1765376880000|2025-12-10 14:28:00|||||||||12
1765376890000|2025-12-10 14:28:10|||||||||1
1765376910000|2025-12-10 14:28:30|||||||||2
1765376970000|2025-12-10 14:29:30|||||||||1
1765376990000|2025-12-10 14:29:50|||||||||3
1765377000000|2025-12-10 14:30:00|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|83
1765377030000|2025-12-10 14:30:30|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|39
1765377040000|2025-12-10 14:30:40|||||||||4
1765377050000|2025-12-10 14:30:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|36
1765377060000|2025-12-10 14:31:00|||||||||7
1765377070000|2025-12-10 14:31:10|||||||||3
1765377080000|2025-12-10 14:31:20|||||||||1
1765377090000|2025-12-10 14:31:30|||||||||15
1765377100000|2025-12-10 14:31:40|||||||||1
1765377110000|2025-12-10 14:31:50|||||||||2
1765377120000|2025-12-10 14:32:00|||||||||2
1765377130000|2025-12-10 14:32:10|||||||||2
1765377140000|2025-12-10 14:32:20|||||||||2
1765377150000|2025-12-10 14:32:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|18
1765377160000|2025-12-10 14:32:40|||||||||20
1765377170000|2025-12-10 14:32:50|||||||||38
1765377190000|2025-12-10 14:33:10|||||||||5
1765377200000|2025-12-10 14:33:20|||||||||4
1765377210000|2025-12-10 14:33:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1765377220000|2025-12-10 14:33:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1765377230000|2025-12-10 14:33:50|||||||||27
1765377240000|2025-12-10 14:34:00|||||||||1
1765377250000|2025-12-10 14:34:10|||||||||3
1765377260000|2025-12-10 14:34:20|||||||||1
1765377270000|2025-12-10 14:34:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1765377280000|2025-12-10 14:34:40|||||||||6
1765377290000|2025-12-10 14:34:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|2
1765377300000|2025-12-10 14:35:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|25
1765377310000|2025-12-10 14:35:10|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|98
1765377320000|2025-12-10 14:35:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1765377330000|2025-12-10 14:35:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|59
1765377340000|2025-12-10 14:35:40|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|19
1765377350000|2025-12-10 14:35:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|7
1765377360000|2025-12-10 14:36:00|||||||||59
1765377370000|2025-12-10 14:36:10|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|39
1765377380000|2025-12-10 14:36:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|90
1765377390000|2025-12-10 14:36:30|||||||||27
1765377400000|2025-12-10 14:36:40|||||||||31
1765377410000|2025-12-10 14:36:50|||||||||39
1765377420000|2025-12-10 14:37:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|84
1765377430000|2025-12-10 14:37:10|||||||||2
1765377440000|2025-12-10 14:37:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1765377450000|2025-12-10 14:37:30|||||||||4
1765377470000|2025-12-10 14:37:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|32
1765377480000|2025-12-10 14:38:00|||||||||3
1765377490000|2025-12-10 14:38:10|||||||||12
1765377500000|2025-12-10 14:38:20|||||||||6
1765377510000|2025-12-10 14:38:30|||||||||2
1765377530000|2025-12-10 14:38:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|50
1765377550000|2025-12-10 14:39:10|||||||||1
1765377560000|2025-12-10 14:39:20|||||||||1
1765377580000|2025-12-10 14:39:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|15
1765377590000|2025-12-10 14:39:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1765377600000|2025-12-10 14:40:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|14
1765377610000|2025-12-10 14:40:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|9
1765377620000|2025-12-10 14:40:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|0
1765377630000|2025-12-10 14:40:30|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|17
1765377640000|2025-12-10 14:40:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1765377660000|2025-12-10 14:41:00|||||||||6
1765377670000|2025-12-10 14:41:10|||||||||2
1765377700000|2025-12-10 14:41:40|||||||||1
1765377710000|2025-12-10 14:41:50|||||||||3
1765377720000|2025-12-10 14:42:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1765377730000|2025-12-10 14:42:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|12
1765377750000|2025-12-10 14:42:30|||||||||2
1765377770000|2025-12-10 14:42:50|||||||||9
1765377780000|2025-12-10 14:43:00|||||||||11
1765377790000|2025-12-10 14:43:10|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|38
1765377800000|2025-12-10 14:43:20|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|24
1765377810000|2025-12-10 14:43:30|||||||||7
1765377820000|2025-12-10 14:43:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|43
1765377850000|2025-12-10 14:44:10|||||||||15
1765377860000|2025-12-10 14:44:20|||||||||5
1765377870000|2025-12-10 14:44:30|||||||||11
1765377880000|2025-12-10 14:44:40|||||||||13
1765377900000|2025-12-10 14:45:00|||||||||8
1765377910000|2025-12-10 14:45:10|||||||||10
1765377920000|2025-12-10 14:45:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|36
1765377930000|2025-12-10 14:45:30|19.3|19.14|19.26|19.1|19.31|19.15|19.26|19.1|30
1765377940000|2025-12-10 14:45:40|||||||||1
1765377960000|2025-12-10 14:46:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|51
1765377980000|2025-12-10 14:46:20|||||||||2
1765377990000|2025-12-10 14:46:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|52
1765378000000|2025-12-10 14:46:40|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|30
1765378010000|2025-12-10 14:46:50|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|5
1765378020000|2025-12-10 14:47:00|||||||||1
1765378030000|2025-12-10 14:47:10|||||||||4
1765378040000|2025-12-10 14:47:20|||||||||6
1765378050000|2025-12-10 14:47:30|||||||||1
1765378060000|2025-12-10 14:47:40|||||||||11
1765378070000|2025-12-10 14:47:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1765378080000|2025-12-10 14:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|42
1765378110000|2025-12-10 14:48:30|||||||||1
1765378120000|2025-12-10 14:48:40|||||||||15
1765378130000|2025-12-10 14:48:50|||||||||8
1765378140000|2025-12-10 14:49:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|72
1765378150000|2025-12-10 14:49:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|3
1765378170000|2025-12-10 14:49:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|107
1765378200000|2025-12-10 14:50:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|8
1765378210000|2025-12-10 14:50:10|||||||||3
1765378230000|2025-12-10 14:50:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|26
1765378250000|2025-12-10 14:50:50|||||||||24
1765378260000|2025-12-10 14:51:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|31
1765378270000|2025-12-10 14:51:10|||||||||14
1765378300000|2025-12-10 14:51:40|||||||||2
1765378310000|2025-12-10 14:51:50|||||||||1
1765378320000|2025-12-10 14:52:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|66
1765378330000|2025-12-10 14:52:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1765378340000|2025-12-10 14:52:20|||||||||29
1765378360000|2025-12-10 14:52:40|||||||||6
1765378370000|2025-12-10 14:52:50|||||||||5
1765378380000|2025-12-10 14:53:00|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|41
1765378390000|2025-12-10 14:53:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1765378400000|2025-12-10 14:53:20|||||||||3
1765378410000|2025-12-10 14:53:30|||||||||2
1765378420000|2025-12-10 14:53:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|101
1765378430000|2025-12-10 14:53:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|12
1765378440000|2025-12-10 14:54:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|20
1765378460000|2025-12-10 14:54:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|146
1765378470000|2025-12-10 14:54:30|||||||||1
1765378480000|2025-12-10 14:54:40|||||||||2
1765378490000|2025-12-10 14:54:50|||||||||11
1765378500000|2025-12-10 14:55:00|||||||||2
1765378510000|2025-12-10 14:55:10|||||||||2
1765378530000|2025-12-10 14:55:30|19.16|19|19.16|19|19.16|19|19.15|18.99|18
1765378540000|2025-12-10 14:55:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1765378550000|2025-12-10 14:55:50|19.16|19|19.16|19|19.2|19.04|19.16|19|32
1765378560000|2025-12-10 14:56:00|19.2|19.04|19.16|19|19.2|19.04|19.16|19|171
1765378570000|2025-12-10 14:56:10|||||||||43
1765378580000|2025-12-10 14:56:20|||||||||5
1765378590000|2025-12-10 14:56:30|||||||||6
1765378600000|2025-12-10 14:56:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|38
1765378610000|2025-12-10 14:56:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765378620000|2025-12-10 14:57:00|||||||||13
1765378630000|2025-12-10 14:57:10|||||||||9
1765378640000|2025-12-10 14:57:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765378650000|2025-12-10 14:57:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1765378660000|2025-12-10 14:57:40|||||||||3
1765378670000|2025-12-10 14:57:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1765378680000|2025-12-10 14:58:00|||||||||15
1765378690000|2025-12-10 14:58:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|12
1765378700000|2025-12-10 14:58:20|||||||||8
1765378720000|2025-12-10 14:58:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|68
1765378740000|2025-12-10 14:59:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|7
1765378750000|2025-12-10 14:59:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1765378760000|2025-12-10 14:59:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1765378780000|2025-12-10 14:59:40|||||||||3
1765378790000|2025-12-10 14:59:50|||||||||4
1765378800000|2025-12-10 15:00:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1765378810000|2025-12-10 15:00:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1765378820000|2025-12-10 15:00:20|||||||||11
1765378830000|2025-12-10 15:00:30|||||||||2
1765378840000|2025-12-10 15:00:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|11
1765378850000|2025-12-10 15:00:50|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|10
1765378860000|2025-12-10 15:01:00|||||||||10
1765378870000|2025-12-10 15:01:10|||||||||1
1765378880000|2025-12-10 15:01:20|||||||||2
1765378890000|2025-12-10 15:01:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765378900000|2025-12-10 15:01:40|||||||||2
1765378910000|2025-12-10 15:01:50|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|3
1765378920000|2025-12-10 15:02:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1765378930000|2025-12-10 15:02:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1765378940000|2025-12-10 15:02:20|||||||||2
1765378950000|2025-12-10 15:02:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1765378960000|2025-12-10 15:02:40|||||||||9
1765378970000|2025-12-10 15:02:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|2
1765378980000|2025-12-10 15:03:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|2
1765378990000|2025-12-10 15:03:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|7
1765379000000|2025-12-10 15:03:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1765379010000|2025-12-10 15:03:30|||||||||3
1765379020000|2025-12-10 15:03:40|||||||||3
1765379030000|2025-12-10 15:03:50|||||||||1
1765379050000|2025-12-10 15:04:10|||||||||2
1765379060000|2025-12-10 15:04:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|22
1765379070000|2025-12-10 15:04:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|9
1765379080000|2025-12-10 15:04:40|||||||||2
1765379090000|2025-12-10 15:04:50|||||||||5
1765379100000|2025-12-10 15:05:00|||||||||87
1765379110000|2025-12-10 15:05:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1765379140000|2025-12-10 15:05:40|||||||||2
1765379160000|2025-12-10 15:06:00|||||||||40
1765379170000|2025-12-10 15:06:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|42
1765379180000|2025-12-10 15:06:20|||||||||15
1765379190000|2025-12-10 15:06:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|15
1765379200000|2025-12-10 15:06:40|||||||||14
1765379210000|2025-12-10 15:06:50|||||||||1
1765379220000|2025-12-10 15:07:00|||||||||2
1765379240000|2025-12-10 15:07:20|||||||||27
1765379250000|2025-12-10 15:07:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|27
1765379260000|2025-12-10 15:07:40|||||||||2
1765379280000|2025-12-10 15:08:00|||||||||2
1765379300000|2025-12-10 15:08:20|||||||||3
1765379310000|2025-12-10 15:08:30|||||||||2
1765379340000|2025-12-10 15:09:00|||||||||2
1765379350000|2025-12-10 15:09:10|||||||||2
1765379360000|2025-12-10 15:09:20|||||||||1
1765379390000|2025-12-10 15:09:50|||||||||3
1765379400000|2025-12-10 15:10:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|21
1765379410000|2025-12-10 15:10:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1765379420000|2025-12-10 15:10:20|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|86
1765379430000|2025-12-10 15:10:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1765379440000|2025-12-10 15:10:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1765379450000|2025-12-10 15:10:50|||||||||3
1765379460000|2025-12-10 15:11:00|||||||||1
1765379470000|2025-12-10 15:11:10|||||||||2
1765379500000|2025-12-10 15:11:40|||||||||1
1765379510000|2025-12-10 15:11:50|||||||||5
1765379520000|2025-12-10 15:12:00|||||||||51
1765379530000|2025-12-10 15:12:10|||||||||2
1765379540000|2025-12-10 15:12:20|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|76
1765379550000|2025-12-10 15:12:30|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|84
1765379560000|2025-12-10 15:12:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1765379570000|2025-12-10 15:12:50|||||||||5
1765379590000|2025-12-10 15:13:10|||||||||1
1765379600000|2025-12-10 15:13:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|48
1765379620000|2025-12-10 15:13:40|||||||||2
1765379630000|2025-12-10 15:13:50|||||||||1
1765379640000|2025-12-10 15:14:00|||||||||1
1765379650000|2025-12-10 15:14:10|||||||||2
1765379670000|2025-12-10 15:14:30|||||||||1
1765379680000|2025-12-10 15:14:40|||||||||1
1765379690000|2025-12-10 15:14:50|||||||||1
1765379700000|2025-12-10 15:15:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|6
1765379710000|2025-12-10 15:15:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1765379720000|2025-12-10 15:15:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|12
1765379730000|2025-12-10 15:15:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|7
1765379740000|2025-12-10 15:15:40|||||||||5
1765379750000|2025-12-10 15:15:50|||||||||1
1765379760000|2025-12-10 15:16:00|||||||||2
1765379770000|2025-12-10 15:16:10|||||||||3
1765379780000|2025-12-10 15:16:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1765379790000|2025-12-10 15:16:30|||||||||5
1765379800000|2025-12-10 15:16:40|||||||||3
1765379810000|2025-12-10 15:16:50|||||||||8
1765379820000|2025-12-10 15:17:00|||||||||4
1765379830000|2025-12-10 15:17:10|||||||||1
1765379840000|2025-12-10 15:17:20|||||||||1
1765379850000|2025-12-10 15:17:30|||||||||79
1765379860000|2025-12-10 15:17:40|||||||||3
1765379870000|2025-12-10 15:17:50|||||||||10
1765379880000|2025-12-10 15:18:00|||||||||3
1765379890000|2025-12-10 15:18:10|||||||||1
1765379910000|2025-12-10 15:18:30|||||||||4
1765379920000|2025-12-10 15:18:40|||||||||4
1765379930000|2025-12-10 15:18:50|||||||||7
1765379950000|2025-12-10 15:19:10|||||||||5
1765379960000|2025-12-10 15:19:20|||||||||1
1765379970000|2025-12-10 15:19:30|||||||||2
1765379980000|2025-12-10 15:19:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1765379990000|2025-12-10 15:19:50|19.1|18.94|19.09|18.93|19.1|18.94|19.07|18.91|16
1765380000000|2025-12-10 15:20:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1765380020000|2025-12-10 15:20:20|||||||||1
1765380030000|2025-12-10 15:20:30|||||||||2
1765380040000|2025-12-10 15:20:40|||||||||1
1765380050000|2025-12-10 15:20:50|||||||||3
1765380070000|2025-12-10 15:21:10|||||||||2
1765380080000|2025-12-10 15:21:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1765380090000|2025-12-10 15:21:30|||||||||2
1765380100000|2025-12-10 15:21:40|||||||||2
1765380110000|2025-12-10 15:21:50|||||||||2
1765380120000|2025-12-10 15:22:00|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|32
1765380140000|2025-12-10 15:22:20|||||||||10
1765380150000|2025-12-10 15:22:30|||||||||1
1765380160000|2025-12-10 15:22:40|||||||||2
1765380170000|2025-12-10 15:22:50|||||||||1
1765380180000|2025-12-10 15:23:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|55
1765380190000|2025-12-10 15:23:10|||||||||4
1765380200000|2025-12-10 15:23:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1765380210000|2025-12-10 15:23:30|||||||||3
1765380220000|2025-12-10 15:23:40|||||||||3
1765380230000|2025-12-10 15:23:50|||||||||2
1765380250000|2025-12-10 15:24:10|||||||||2
1765380260000|2025-12-10 15:24:20|||||||||1
1765380270000|2025-12-10 15:24:30|||||||||1
1765380280000|2025-12-10 15:24:40|||||||||3
1765380290000|2025-12-10 15:24:50|||||||||1
1765380310000|2025-12-10 15:25:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|3
1765380320000|2025-12-10 15:25:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|1
1765380330000|2025-12-10 15:25:30|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|1
1765380340000|2025-12-10 15:25:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1765380350000|2025-12-10 15:25:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|1
1765380360000|2025-12-10 15:26:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765380370000|2025-12-10 15:26:10|||||||||3
1765380380000|2025-12-10 15:26:20|||||||||52
1765380390000|2025-12-10 15:26:30|||||||||14
1765380400000|2025-12-10 15:26:40|||||||||5
1765380410000|2025-12-10 15:26:50|||||||||3
1765380430000|2025-12-10 15:27:10|||||||||3
1765380440000|2025-12-10 15:27:20|||||||||21
1765380450000|2025-12-10 15:27:30|||||||||2
1765380460000|2025-12-10 15:27:40|||||||||6
1765380470000|2025-12-10 15:27:50|||||||||4
1765380490000|2025-12-10 15:28:10|||||||||1
1765380500000|2025-12-10 15:28:20|||||||||2
1765380510000|2025-12-10 15:28:30|||||||||8
1765380520000|2025-12-10 15:28:40|||||||||6
1765380530000|2025-12-10 15:28:50|||||||||4
1765380540000|2025-12-10 15:29:00|||||||||1
1765380550000|2025-12-10 15:29:10|||||||||5
1765380560000|2025-12-10 15:29:20|||||||||4
1765380570000|2025-12-10 15:29:30|||||||||1
1765380580000|2025-12-10 15:29:40|||||||||5
1765380590000|2025-12-10 15:29:50|||||||||8
1765380600000|2025-12-10 15:30:00|||||||||10
1765380610000|2025-12-10 15:30:10|||||||||2
1765380620000|2025-12-10 15:30:20|||||||||1
1765380650000|2025-12-10 15:30:50|||||||||3
1765380670000|2025-12-10 15:31:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|73
1765380680000|2025-12-10 15:31:20|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|12
1765380690000|2025-12-10 15:31:30|||||||||1
1765380700000|2025-12-10 15:31:40|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|11
1765380710000|2025-12-10 15:31:50|||||||||2
1765380720000|2025-12-10 15:32:00|||||||||3
1765380730000|2025-12-10 15:32:10|||||||||13
1765380740000|2025-12-10 15:32:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|8
1765380750000|2025-12-10 15:32:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|55
1765380760000|2025-12-10 15:32:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|2
1765380770000|2025-12-10 15:32:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|4
1765380780000|2025-12-10 15:33:00|||||||||2
1765380790000|2025-12-10 15:33:10|||||||||3
1765380800000|2025-12-10 15:33:20|||||||||23
1765380820000|2025-12-10 15:33:40|||||||||13
1765380830000|2025-12-10 15:33:50|||||||||3
1765380840000|2025-12-10 15:34:00|||||||||2
1765380850000|2025-12-10 15:34:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|22
1765380860000|2025-12-10 15:34:20|||||||||13
1765380870000|2025-12-10 15:34:30|||||||||7
1765380890000|2025-12-10 15:34:50|||||||||7
1765380900000|2025-12-10 15:35:00|||||||||2
1765380920000|2025-12-10 15:35:20|||||||||17
1765380930000|2025-12-10 15:35:30|||||||||2
1765380940000|2025-12-10 15:35:40|||||||||4
1765380950000|2025-12-10 15:35:50|||||||||22
1765380960000|2025-12-10 15:36:00|||||||||11
1765380970000|2025-12-10 15:36:10|||||||||2
1765380980000|2025-12-10 15:36:20|||||||||2
1765380990000|2025-12-10 15:36:30|19.16|19|19.16|19|19.16|19|19.15|18.99|6
1765381000000|2025-12-10 15:36:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1765381010000|2025-12-10 15:36:50|||||||||3
1765381020000|2025-12-10 15:37:00|||||||||26
1765381040000|2025-12-10 15:37:20|||||||||2
1765381050000|2025-12-10 15:37:30|||||||||1
1765381060000|2025-12-10 15:37:40|||||||||55
1765381070000|2025-12-10 15:37:50|||||||||4
1765381080000|2025-12-10 15:38:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|86
1765381090000|2025-12-10 15:38:10|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|26
1765381100000|2025-12-10 15:38:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1765381110000|2025-12-10 15:38:30|||||||||1
1765381120000|2025-12-10 15:38:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|3
1765381130000|2025-12-10 15:38:50|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|87
1765381140000|2025-12-10 15:39:00|||||||||26
1765381150000|2025-12-10 15:39:10|||||||||15
1765381160000|2025-12-10 15:39:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1765381170000|2025-12-10 15:39:30|19.16|19|19.16|19|19.16|19|19.16|19|6
1765381180000|2025-12-10 15:39:40|19.2|19.04|19.16|19|19.2|19.04|19.16|19|101
1765381190000|2025-12-10 15:39:50|19.2|19.04|19.16|19|19.2|19.04|19.16|19|9
1765381200000|2025-12-10 15:40:00|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|18
1765381210000|2025-12-10 15:40:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1765381220000|2025-12-10 15:40:20|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|1
1765381230000|2025-12-10 15:40:30|||||||||3
1765381240000|2025-12-10 15:40:40|||||||||5
1765381250000|2025-12-10 15:40:50|19.16|19|19.16|19|19.16|19|19.16|19|25
1765381260000|2025-12-10 15:41:00|||||||||1
1765381270000|2025-12-10 15:41:10|19.2|19.04|19.2|19.04|19.2|19.04|19.16|19|18
1765381280000|2025-12-10 15:41:20|19.16|19|19.16|19|19.2|19.04|19.16|19|14
1765381290000|2025-12-10 15:41:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|0
1765381300000|2025-12-10 15:41:40|||||||||9
1765381320000|2025-12-10 15:42:00|||||||||2
1765381340000|2025-12-10 15:42:20|||||||||1
1765381350000|2025-12-10 15:42:30|||||||||2
1765381370000|2025-12-10 15:42:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|26
1765381380000|2025-12-10 15:43:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1765381400000|2025-12-10 15:43:20|||||||||42
1765381410000|2025-12-10 15:43:30|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1765381420000|2025-12-10 15:43:40|||||||||1
1765381430000|2025-12-10 15:43:50|||||||||2
1765381440000|2025-12-10 15:44:00|||||||||132
1765381460000|2025-12-10 15:44:20|||||||||2
1765381480000|2025-12-10 15:44:40|||||||||2
1765381490000|2025-12-10 15:44:50|||||||||12
1765381500000|2025-12-10 15:45:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1765381510000|2025-12-10 15:45:10|||||||||26
1765381520000|2025-12-10 15:45:20|||||||||7
1765381540000|2025-12-10 15:45:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|5
1765381550000|2025-12-10 15:45:50|||||||||2
1765381560000|2025-12-10 15:46:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1765381570000|2025-12-10 15:46:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1765381580000|2025-12-10 15:46:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|19
1765381590000|2025-12-10 15:46:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1765381600000|2025-12-10 15:46:40|||||||||1
1765381610000|2025-12-10 15:46:50|||||||||3
1765381620000|2025-12-10 15:47:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|30
1765381630000|2025-12-10 15:47:10|||||||||6
1765381640000|2025-12-10 15:47:20|||||||||2
1765381650000|2025-12-10 15:47:30|||||||||1
1765381660000|2025-12-10 15:47:40|||||||||1
1765381670000|2025-12-10 15:47:50|||||||||2
1765381680000|2025-12-10 15:48:00|||||||||1
1765381690000|2025-12-10 15:48:10|||||||||7
1765381700000|2025-12-10 15:48:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1765381720000|2025-12-10 15:48:40|||||||||16
1765381730000|2025-12-10 15:48:50|||||||||2
1765381750000|2025-12-10 15:49:10|||||||||2
1765381780000|2025-12-10 15:49:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|22
1765381790000|2025-12-10 15:49:50|||||||||4
1765381800000|2025-12-10 15:50:00|||||||||9
1765381810000|2025-12-10 15:50:10|||||||||2
1765381830000|2025-12-10 15:50:30|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|108
1765381840000|2025-12-10 15:50:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1765381850000|2025-12-10 15:50:50|19.04|18.88|19.04|18.88|19.08|18.92|19.04|18.88|35
1765381870000|2025-12-10 15:51:10|||||||||2
1765381880000|2025-12-10 15:51:20|||||||||3
1765381890000|2025-12-10 15:51:30|||||||||1
1765381900000|2025-12-10 15:51:40|||||||||25
1765381910000|2025-12-10 15:51:50|19.06|18.9|19.08|18.92|19.09|18.93|19.06|18.9|58
1765381920000|2025-12-10 15:52:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|4
1765381930000|2025-12-10 15:52:10|||||||||6
1765381950000|2025-12-10 15:52:30|||||||||26
1765381960000|2025-12-10 15:52:40|||||||||2
1765381970000|2025-12-10 15:52:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765381980000|2025-12-10 15:53:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|5
1765381990000|2025-12-10 15:53:10|||||||||2
1765382020000|2025-12-10 15:53:40|||||||||1
1765382030000|2025-12-10 15:53:50|||||||||26
1765382050000|2025-12-10 15:54:10|||||||||17
1765382060000|2025-12-10 15:54:20|||||||||38
1765382070000|2025-12-10 15:54:30|||||||||6
1765382090000|2025-12-10 15:54:50|||||||||1
1765382100000|2025-12-10 15:55:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|8
1765382110000|2025-12-10 15:55:10|19.1|18.94|19.1|18.94|19.14|18.98|19.09|18.93|68
1765382130000|2025-12-10 15:55:30|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|18
1765382150000|2025-12-10 15:55:50|||||||||9
1765382160000|2025-12-10 15:56:00|||||||||16
1765382170000|2025-12-10 15:56:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1765382180000|2025-12-10 15:56:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765382190000|2025-12-10 15:56:30|||||||||4
1765382200000|2025-12-10 15:56:40|||||||||3
1765382210000|2025-12-10 15:56:50|||||||||5
1765382230000|2025-12-10 15:57:10|||||||||5
1765382240000|2025-12-10 15:57:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1765382250000|2025-12-10 15:57:30|||||||||3
1765382260000|2025-12-10 15:57:40|||||||||3
1765382270000|2025-12-10 15:57:50|||||||||3
1765382290000|2025-12-10 15:58:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|17
1765382300000|2025-12-10 15:58:20|||||||||2
1765382320000|2025-12-10 15:58:40|||||||||3
1765382330000|2025-12-10 15:58:50|||||||||1
1765382340000|2025-12-10 15:59:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|41
1765382350000|2025-12-10 15:59:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|66
1765382360000|2025-12-10 15:59:20|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|65
1765382370000|2025-12-10 15:59:30|||||||||3
1765382390000|2025-12-10 15:59:50|||||||||3
1765382400000|2025-12-10 16:00:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765382410000|2025-12-10 16:00:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1765382420000|2025-12-10 16:00:20|||||||||4
1765382440000|2025-12-10 16:00:40|||||||||14
1765382480000|2025-12-10 16:01:20|||||||||5
1765382490000|2025-12-10 16:01:30|||||||||1
1765382500000|2025-12-10 16:01:40|||||||||2
1765382520000|2025-12-10 16:02:00|||||||||25
1765382530000|2025-12-10 16:02:10|||||||||1
1765382540000|2025-12-10 16:02:20|||||||||2
1765382560000|2025-12-10 16:02:40|||||||||2
1765382570000|2025-12-10 16:02:50|19.16|19|19.15|18.99|19.16|19|19.15|18.99|3
1765382580000|2025-12-10 16:03:00|19.16|19|19.16|19|19.16|19|19.15|18.99|30
1765382590000|2025-12-10 16:03:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|3
1765382600000|2025-12-10 16:03:20|||||||||2
1765382620000|2025-12-10 16:03:40|||||||||37
1765382630000|2025-12-10 16:03:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1765382640000|2025-12-10 16:04:00|||||||||2
1765382650000|2025-12-10 16:04:10|||||||||8
1765382660000|2025-12-10 16:04:20|||||||||2
1765382690000|2025-12-10 16:04:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|59
1765382700000|2025-12-10 16:05:00|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|9
1765382710000|2025-12-10 16:05:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|3
1765382720000|2025-12-10 16:05:20|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|2
1765382730000|2025-12-10 16:05:30|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|6
1765382740000|2025-12-10 16:05:40|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|2
1765382750000|2025-12-10 16:05:50|||||||||5
1765382760000|2025-12-10 16:06:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|2
1765382770000|2025-12-10 16:06:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1765382780000|2025-12-10 16:06:20|19.12|18.96|19.12|18.96|19.14|18.98|19.1|18.94|6
1765382790000|2025-12-10 16:06:30|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|63
1765382800000|2025-12-10 16:06:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1765382810000|2025-12-10 16:06:50|||||||||6
1765382840000|2025-12-10 16:07:20|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|3
1765382850000|2025-12-10 16:07:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|2
1765382860000|2025-12-10 16:07:40|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|0
1765382870000|2025-12-10 16:07:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1765382880000|2025-12-10 16:08:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1765382890000|2025-12-10 16:08:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1765382900000|2025-12-10 16:08:20|||||||||2
1765382910000|2025-12-10 16:08:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1765382920000|2025-12-10 16:08:40|||||||||1
1765382930000|2025-12-10 16:08:50|||||||||3
1765382950000|2025-12-10 16:09:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|8
1765382960000|2025-12-10 16:09:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|3
1765382970000|2025-12-10 16:09:30|||||||||2
1765382980000|2025-12-10 16:09:40|||||||||1
1765382990000|2025-12-10 16:09:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765383000000|2025-12-10 16:10:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1765383010000|2025-12-10 16:10:10|||||||||19
1765383020000|2025-12-10 16:10:20|||||||||3
1765383030000|2025-12-10 16:10:30|||||||||3
1765383050000|2025-12-10 16:10:50|||||||||2
1765383060000|2025-12-10 16:11:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1765383070000|2025-12-10 16:11:10|||||||||8
1765383080000|2025-12-10 16:11:20|||||||||2
1765383100000|2025-12-10 16:11:40|||||||||2
1765383120000|2025-12-10 16:12:00|||||||||3
1765383130000|2025-12-10 16:12:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1765383150000|2025-12-10 16:12:30|||||||||2
1765383160000|2025-12-10 16:12:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1765383170000|2025-12-10 16:12:50|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|1
1765383180000|2025-12-10 16:13:00|||||||||2
1765383200000|2025-12-10 16:13:20|||||||||2
1765383210000|2025-12-10 16:13:30|||||||||6
1765383230000|2025-12-10 16:13:50|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|8
1765383240000|2025-12-10 16:14:00|||||||||52
1765383250000|2025-12-10 16:14:10|||||||||12
1765383260000|2025-12-10 16:14:20|||||||||2
1765383270000|2025-12-10 16:14:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1765383280000|2025-12-10 16:14:40|||||||||2
1765383290000|2025-12-10 16:14:50|||||||||5
1765383300000|2025-12-10 16:15:00|||||||||2
1765383310000|2025-12-10 16:15:10|||||||||1
1765383320000|2025-12-10 16:15:20|||||||||1
1765383340000|2025-12-10 16:15:40|||||||||2
1765383360000|2025-12-10 16:16:00|||||||||1
1765383370000|2025-12-10 16:16:10|||||||||1
1765383380000|2025-12-10 16:16:20|||||||||2
1765383390000|2025-12-10 16:16:30|||||||||1
1765383400000|2025-12-10 16:16:40|||||||||2
1765383410000|2025-12-10 16:16:50|||||||||1
1765383420000|2025-12-10 16:17:00|||||||||2
1765383430000|2025-12-10 16:17:10|||||||||3
1765383440000|2025-12-10 16:17:20|||||||||3
1765383470000|2025-12-10 16:17:50|||||||||8
1765383490000|2025-12-10 16:18:10|||||||||2
1765383500000|2025-12-10 16:18:20|||||||||5
1765383510000|2025-12-10 16:18:30|||||||||3
1765383520000|2025-12-10 16:18:40|||||||||2
1765383560000|2025-12-10 16:19:20|||||||||2
1765383570000|2025-12-10 16:19:30|||||||||1
1765383580000|2025-12-10 16:19:40|||||||||2
1765383610000|2025-12-10 16:20:10|||||||||2
1765383630000|2025-12-10 16:20:30|||||||||11
1765383640000|2025-12-10 16:20:40|||||||||1
1765383650000|2025-12-10 16:20:50|||||||||3
1765383670000|2025-12-10 16:21:10|||||||||2
1765383710000|2025-12-10 16:21:50|||||||||4
1765383720000|2025-12-10 16:22:00|||||||||2
1765383730000|2025-12-10 16:22:10|||||||||17
1765383740000|2025-12-10 16:22:20|||||||||9
1765383770000|2025-12-10 16:22:50|||||||||2
1765383790000|2025-12-10 16:23:10|||||||||24
1765383800000|2025-12-10 16:23:20|||||||||2
1765383820000|2025-12-10 16:23:40|||||||||1
1765383830000|2025-12-10 16:23:50|||||||||2
1765383860000|2025-12-10 16:24:20|||||||||2
1765383890000|2025-12-10 16:24:50|||||||||2
1765383900000|2025-12-10 16:25:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|149
1765383920000|2025-12-10 16:25:20|||||||||3
1765383930000|2025-12-10 16:25:30|||||||||1
1765383940000|2025-12-10 16:25:40|||||||||7
1765383950000|2025-12-10 16:25:50|||||||||2
1765383960000|2025-12-10 16:26:00|||||||||2
1765383970000|2025-12-10 16:26:10|||||||||11
1765383980000|2025-12-10 16:26:20|||||||||2
1765383990000|2025-12-10 16:26:30|||||||||15
1765384000000|2025-12-10 16:26:40|||||||||1
1765384010000|2025-12-10 16:26:50|||||||||25
1765384020000|2025-12-10 16:27:00|||||||||6
1765384040000|2025-12-10 16:27:20|||||||||3
1765384060000|2025-12-10 16:27:40|||||||||1
1765384070000|2025-12-10 16:27:50|||||||||2
1765384080000|2025-12-10 16:28:00|||||||||10
1765384090000|2025-12-10 16:28:10|||||||||17
1765384100000|2025-12-10 16:28:20|||||||||2
1765384110000|2025-12-10 16:28:30|||||||||6
1765384130000|2025-12-10 16:28:50|||||||||2
1765384150000|2025-12-10 16:29:10|||||||||1
1765384160000|2025-12-10 16:29:20|||||||||2
1765384190000|2025-12-10 16:29:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1765384210000|2025-12-10 16:30:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1765384230000|2025-12-10 16:30:30|||||||||24
1765384240000|2025-12-10 16:30:40|||||||||27
1765384250000|2025-12-10 16:30:50|||||||||3
1765384270000|2025-12-10 16:31:10|||||||||9
1765384280000|2025-12-10 16:31:20|||||||||7
1765384290000|2025-12-10 16:31:30|||||||||2
1765384300000|2025-12-10 16:31:40|||||||||17
1765384310000|2025-12-10 16:31:50|||||||||2
1765384330000|2025-12-10 16:32:10|||||||||27
1765384340000|2025-12-10 16:32:20|||||||||1
1765384350000|2025-12-10 16:32:30|||||||||8
1765384360000|2025-12-10 16:32:40|||||||||1
1765384370000|2025-12-10 16:32:50|||||||||2
1765384390000|2025-12-10 16:33:10|||||||||1
1765384400000|2025-12-10 16:33:20|||||||||2
1765384440000|2025-12-10 16:34:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765384450000|2025-12-10 16:34:10|||||||||11
1765384460000|2025-12-10 16:34:20|||||||||20
1765384470000|2025-12-10 16:34:30|||||||||1
1765384480000|2025-12-10 16:34:40|||||||||5
1765384500000|2025-12-10 16:35:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|11
1765384510000|2025-12-10 16:35:10|||||||||2
1765384520000|2025-12-10 16:35:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1765384550000|2025-12-10 16:35:50|||||||||2
1765384560000|2025-12-10 16:36:00|||||||||5
1765384590000|2025-12-10 16:36:30|||||||||2
1765384610000|2025-12-10 16:36:50|||||||||2
1765384630000|2025-12-10 16:37:10|||||||||3
1765384650000|2025-12-10 16:37:30|||||||||2
1765384680000|2025-12-10 16:38:00|||||||||4
1765384700000|2025-12-10 16:38:20|||||||||6
1765384710000|2025-12-10 16:38:30|||||||||2
1765384720000|2025-12-10 16:38:40|||||||||2
1765384740000|2025-12-10 16:39:00|||||||||6
1765384760000|2025-12-10 16:39:20|||||||||1
1765384770000|2025-12-10 16:39:30|||||||||2
1765384780000|2025-12-10 16:39:40|||||||||2
1765384790000|2025-12-10 16:39:50|||||||||2
1765384800000|2025-12-10 16:40:00|||||||||3
1765384830000|2025-12-10 16:40:30|||||||||2
1765384840000|2025-12-10 16:40:40|||||||||2
1765384850000|2025-12-10 16:40:50|||||||||24
1765384860000|2025-12-10 16:41:00|||||||||8
1765384880000|2025-12-10 16:41:20|||||||||1
1765384890000|2025-12-10 16:41:30|||||||||2
1765384920000|2025-12-10 16:42:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|82
1765384930000|2025-12-10 16:42:10|||||||||9
1765384950000|2025-12-10 16:42:30|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|88
1765384960000|2025-12-10 16:42:40|||||||||9
1765384970000|2025-12-10 16:42:50|||||||||15
1765384980000|2025-12-10 16:43:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|12
1765384990000|2025-12-10 16:43:10|||||||||10
1765385010000|2025-12-10 16:43:30|||||||||2
1765385020000|2025-12-10 16:43:40|||||||||3
1765385040000|2025-12-10 16:44:00|||||||||3
1765385050000|2025-12-10 16:44:10|||||||||1
1765385080000|2025-12-10 16:44:40|||||||||4
1765385090000|2025-12-10 16:44:50|||||||||1
1765385100000|2025-12-10 16:45:00|||||||||2
1765385130000|2025-12-10 16:45:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|90
1765385140000|2025-12-10 16:45:40|||||||||16
1765385150000|2025-12-10 16:45:50|||||||||1
1765385160000|2025-12-10 16:46:00|||||||||4
1765385170000|2025-12-10 16:46:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|125
1765385190000|2025-12-10 16:46:30|||||||||7
1765385230000|2025-12-10 16:47:10|||||||||2
1765385250000|2025-12-10 16:47:30|||||||||2
1765385280000|2025-12-10 16:48:00|||||||||5
1765385290000|2025-12-10 16:48:10|||||||||3
1765385320000|2025-12-10 16:48:40|||||||||2
1765385340000|2025-12-10 16:49:00|||||||||2
1765385350000|2025-12-10 16:49:10|||||||||1
1765385360000|2025-12-10 16:49:20|||||||||2
1765385370000|2025-12-10 16:49:30|||||||||2
1765385380000|2025-12-10 16:49:40|||||||||2
1765385400000|2025-12-10 16:50:00|||||||||1
1765385410000|2025-12-10 16:50:10|||||||||2
1765385430000|2025-12-10 16:50:30|||||||||2
1765385470000|2025-12-10 16:51:10|||||||||2
1765385480000|2025-12-10 16:51:20|||||||||9
1765385490000|2025-12-10 16:51:30|||||||||2
1765385500000|2025-12-10 16:51:40|||||||||4
1765385510000|2025-12-10 16:51:50|||||||||1
1765385530000|2025-12-10 16:52:10|||||||||1
1765385540000|2025-12-10 16:52:20|||||||||2
1765385560000|2025-12-10 16:52:40|||||||||2
1765385570000|2025-12-10 16:52:50|||||||||1
1765385580000|2025-12-10 16:53:00|||||||||16
1765385590000|2025-12-10 16:53:10|||||||||6
1765385610000|2025-12-10 16:53:30|||||||||1
1765385620000|2025-12-10 16:53:40|||||||||3
1765385630000|2025-12-10 16:53:50|||||||||3
1765385640000|2025-12-10 16:54:00|||||||||6
1765385660000|2025-12-10 16:54:20|||||||||9
1765385680000|2025-12-10 16:54:40|||||||||3
1765385690000|2025-12-10 16:54:50|||||||||1
1765385710000|2025-12-10 16:55:10|||||||||5
1765385730000|2025-12-10 16:55:30|||||||||26
1765385740000|2025-12-10 16:55:40|||||||||2
1765385760000|2025-12-10 16:56:00|||||||||2
1765385770000|2025-12-10 16:56:10|||||||||4
1765385780000|2025-12-10 16:56:20|||||||||1
1765385800000|2025-12-10 16:56:40|||||||||2
1765385810000|2025-12-10 16:56:50|||||||||5
1765385830000|2025-12-10 16:57:10|||||||||2
1765385840000|2025-12-10 16:57:20|||||||||1
1765385860000|2025-12-10 16:57:40|||||||||3
1765385870000|2025-12-10 16:57:50|||||||||2
1765385880000|2025-12-10 16:58:00|||||||||8
1765385890000|2025-12-10 16:58:10|||||||||2
1765385920000|2025-12-10 16:58:40|||||||||1
1765385930000|2025-12-10 16:58:50|||||||||3
1765385940000|2025-12-10 16:59:00|||||||||1
1765385950000|2025-12-10 16:59:10|||||||||2
1765385970000|2025-12-10 16:59:30|||||||||1
1765385990000|2025-12-10 16:59:50|||||||||6
1765386010000|2025-12-10 17:00:10|||||||||4
1765386020000|2025-12-10 17:00:20|||||||||2
1765386030000|2025-12-10 17:00:30|||||||||1
1765386040000|2025-12-10 17:00:40|||||||||2
1765386080000|2025-12-10 17:01:20|||||||||3
1765386100000|2025-12-10 17:01:40|||||||||3
1765386110000|2025-12-10 17:01:50|||||||||1
1765386120000|2025-12-10 17:02:00|||||||||1
1765386130000|2025-12-10 17:02:10|||||||||2
1765386140000|2025-12-10 17:02:20|||||||||1
1765386160000|2025-12-10 17:02:40|||||||||12
1765386170000|2025-12-10 17:02:50|||||||||2
1765386190000|2025-12-10 17:03:10|||||||||2
1765386210000|2025-12-10 17:03:30|||||||||1
1765386230000|2025-12-10 17:03:50|||||||||15
1765386240000|2025-12-10 17:04:00|||||||||4
1765386250000|2025-12-10 17:04:10|||||||||2
1765386260000|2025-12-10 17:04:20|||||||||4
1765386280000|2025-12-10 17:04:40|||||||||1
1765386320000|2025-12-10 17:05:20|||||||||5
1765386340000|2025-12-10 17:05:40|||||||||1
1765386350000|2025-12-10 17:05:50|||||||||2
1765386360000|2025-12-10 17:06:00|||||||||5
1765386380000|2025-12-10 17:06:20|||||||||2
1765386390000|2025-12-10 17:06:30|||||||||3
1765386400000|2025-12-10 17:06:40|||||||||1
1765386410000|2025-12-10 17:06:50|||||||||2
1765386440000|2025-12-10 17:07:20|||||||||5
1765386460000|2025-12-10 17:07:40|||||||||2
1765386470000|2025-12-10 17:07:50|||||||||2
1765386480000|2025-12-10 17:08:00|||||||||2
1765386490000|2025-12-10 17:08:10|||||||||2
1765386500000|2025-12-10 17:08:20|||||||||3
1765386510000|2025-12-10 17:08:30|||||||||1
1765386520000|2025-12-10 17:08:40|||||||||4
1765386530000|2025-12-10 17:08:50|||||||||3
1765386540000|2025-12-10 17:09:00|||||||||11
1765386560000|2025-12-10 17:09:20|||||||||2
1765386590000|2025-12-10 17:09:50|||||||||2
1765386600000|2025-12-10 17:10:00|||||||||3
1765386610000|2025-12-10 17:10:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|25
1765386620000|2025-12-10 17:10:20|||||||||45
1765386650000|2025-12-10 17:10:50|19.14|18.98|19.11|18.95|19.15|18.99|19.1|18.94|95
1765386660000|2025-12-10 17:11:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|37
1765386670000|2025-12-10 17:11:10|||||||||47
1765386680000|2025-12-10 17:11:20|||||||||2
1765386710000|2025-12-10 17:11:50|||||||||2
1765386730000|2025-12-10 17:12:10|||||||||11
1765386740000|2025-12-10 17:12:20|||||||||10
1765386750000|2025-12-10 17:12:30|||||||||2
1765386760000|2025-12-10 17:12:40|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|40
1765386770000|2025-12-10 17:12:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|36
1765386790000|2025-12-10 17:13:10|||||||||1
1765386800000|2025-12-10 17:13:20|||||||||8
1765386820000|2025-12-10 17:13:40|||||||||7
1765386830000|2025-12-10 17:13:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|69
1765386840000|2025-12-10 17:14:00|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|1
1765386850000|2025-12-10 17:14:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|7
1765386870000|2025-12-10 17:14:30|||||||||10
1765386900000|2025-12-10 17:15:00|||||||||14
1765386910000|2025-12-10 17:15:10|||||||||4
1765386920000|2025-12-10 17:15:20|||||||||13
1765386950000|2025-12-10 17:15:50|||||||||3
1765386970000|2025-12-10 17:16:10|||||||||1
1765386990000|2025-12-10 17:16:30|||||||||3
1765387010000|2025-12-10 17:16:50|||||||||2
1765387020000|2025-12-10 17:17:00|||||||||1
1765387030000|2025-12-10 17:17:10|||||||||9
1765387050000|2025-12-10 17:17:30|||||||||22
1765387070000|2025-12-10 17:17:50|||||||||3
1765387110000|2025-12-10 17:18:30|||||||||4
1765387130000|2025-12-10 17:18:50|||||||||1
1765387140000|2025-12-10 17:19:00|||||||||12
1765387150000|2025-12-10 17:19:10|||||||||4
1765387170000|2025-12-10 17:19:30|||||||||3
1765387190000|2025-12-10 17:19:50|||||||||6
1765387200000|2025-12-10 17:20:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|51
1765387210000|2025-12-10 17:20:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|13
1765387220000|2025-12-10 17:20:20|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1765387230000|2025-12-10 17:20:30|||||||||3
1765387240000|2025-12-10 17:20:40|||||||||5
1765387280000|2025-12-10 17:21:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|13
1765387300000|2025-12-10 17:21:40|||||||||2
1765387320000|2025-12-10 17:22:00|||||||||1
1765387330000|2025-12-10 17:22:10|||||||||2
1765387340000|2025-12-10 17:22:20|||||||||2
1765387360000|2025-12-10 17:22:40|||||||||3
1765387380000|2025-12-10 17:23:00|||||||||6
1765387400000|2025-12-10 17:23:20|||||||||2
1765387420000|2025-12-10 17:23:40|||||||||2
1765387460000|2025-12-10 17:24:20|||||||||2
1765387470000|2025-12-10 17:24:30|||||||||3
1765387480000|2025-12-10 17:24:40|||||||||3
1765387510000|2025-12-10 17:25:10|||||||||13
1765387520000|2025-12-10 17:25:20|||||||||3
1765387530000|2025-12-10 17:25:30|||||||||2
1765387540000|2025-12-10 17:25:40|||||||||3
1765387570000|2025-12-10 17:26:10|||||||||2
1765387580000|2025-12-10 17:26:20|||||||||3
1765387600000|2025-12-10 17:26:40|||||||||1
1765387610000|2025-12-10 17:26:50|||||||||3
1765387640000|2025-12-10 17:27:20|||||||||2
1765387660000|2025-12-10 17:27:40|||||||||2
1765387670000|2025-12-10 17:27:50|||||||||5
1765387700000|2025-12-10 17:28:20|||||||||6
1765387720000|2025-12-10 17:28:40|||||||||1
1765387730000|2025-12-10 17:28:50|||||||||3
1765387740000|2025-12-10 17:29:00|||||||||3
1765387750000|2025-12-10 17:29:10|||||||||11
1765387760000|2025-12-10 17:29:20|||||||||2
1765387780000|2025-12-10 17:29:40|||||||||4
1765387790000|2025-12-10 17:29:50|||||||||3
1765387800000|2025-12-10 17:30:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|76
1765387810000|2025-12-10 17:30:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|8
1765387820000|2025-12-10 17:30:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1765387830000|2025-12-10 17:30:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765387850000|2025-12-10 17:30:50|||||||||4
1765387870000|2025-12-10 17:31:10|||||||||1
1765387880000|2025-12-10 17:31:20|||||||||7
1765387910000|2025-12-10 17:31:50|||||||||4
1765387920000|2025-12-10 17:32:00|||||||||4
1765387940000|2025-12-10 17:32:20|||||||||3
1765387960000|2025-12-10 17:32:40|||||||||4
1765387970000|2025-12-10 17:32:50|||||||||4
1765387980000|2025-12-10 17:33:00|||||||||1
1765388010000|2025-12-10 17:33:30|||||||||3
1765388020000|2025-12-10 17:33:40|||||||||5
1765388030000|2025-12-10 17:33:50|||||||||2
1765388040000|2025-12-10 17:34:00|||||||||2
1765388060000|2025-12-10 17:34:20|||||||||2
1765388080000|2025-12-10 17:34:40|||||||||10
1765388090000|2025-12-10 17:34:50|||||||||41
1765388100000|2025-12-10 17:35:00|||||||||11
1765388120000|2025-12-10 17:35:20|||||||||2
1765388160000|2025-12-10 17:36:00|||||||||4
1765388170000|2025-12-10 17:36:10|||||||||1
1765388190000|2025-12-10 17:36:30|||||||||4
1765388210000|2025-12-10 17:36:50|||||||||1
1765388220000|2025-12-10 17:37:00|||||||||5
1765388240000|2025-12-10 17:37:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|9
1765388250000|2025-12-10 17:37:30|||||||||5
1765388260000|2025-12-10 17:37:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1765388270000|2025-12-10 17:37:50|||||||||1
1765388280000|2025-12-10 17:38:00|||||||||65
1765388290000|2025-12-10 17:38:10|||||||||2
1765388300000|2025-12-10 17:38:20|||||||||3
1765388310000|2025-12-10 17:38:30|||||||||1
1765388320000|2025-12-10 17:38:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1765388340000|2025-12-10 17:39:00|||||||||17
1765388370000|2025-12-10 17:39:30|||||||||3
1765388380000|2025-12-10 17:39:40|||||||||2
1765388390000|2025-12-10 17:39:50|||||||||1
1765388400000|2025-12-10 17:40:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|24
1765388410000|2025-12-10 17:40:10|||||||||4
1765388430000|2025-12-10 17:40:30|||||||||1
1765388440000|2025-12-10 17:40:40|||||||||3
1765388450000|2025-12-10 17:40:50|||||||||4
1765388460000|2025-12-10 17:41:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1765388480000|2025-12-10 17:41:20|||||||||29
1765388500000|2025-12-10 17:41:40|||||||||2
1765388540000|2025-12-10 17:42:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1765388560000|2025-12-10 17:42:40|||||||||2
1765388570000|2025-12-10 17:42:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1765388590000|2025-12-10 17:43:10|||||||||2
1765388620000|2025-12-10 17:43:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1765388630000|2025-12-10 17:43:50|||||||||2
1765388640000|2025-12-10 17:44:00|||||||||38
1765388650000|2025-12-10 17:44:10|||||||||2
1765388690000|2025-12-10 17:44:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1765388710000|2025-12-10 17:45:10|||||||||1
1765388720000|2025-12-10 17:45:20|||||||||2
1765388740000|2025-12-10 17:45:40|||||||||2
1765388770000|2025-12-10 17:46:10|||||||||1
1765388780000|2025-12-10 17:46:20|||||||||2
1765388800000|2025-12-10 17:46:40|||||||||1
1765388820000|2025-12-10 17:47:00|||||||||2
1765388830000|2025-12-10 17:47:10|||||||||2
1765388840000|2025-12-10 17:47:20|||||||||1
1765388850000|2025-12-10 17:47:30|||||||||1
1765388860000|2025-12-10 17:47:40|||||||||2
1765388880000|2025-12-10 17:48:00|||||||||13
1765388890000|2025-12-10 17:48:10|||||||||2
1765388900000|2025-12-10 17:48:20|||||||||1
1765388910000|2025-12-10 17:48:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1765388920000|2025-12-10 17:48:40|||||||||2
1765388930000|2025-12-10 17:48:50|||||||||4
1765388940000|2025-12-10 17:49:00|||||||||9
1765388950000|2025-12-10 17:49:10|||||||||2
1765388960000|2025-12-10 17:49:20|||||||||3
1765388970000|2025-12-10 17:49:30|||||||||8
1765388980000|2025-12-10 17:49:40|||||||||61
1765388990000|2025-12-10 17:49:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1765389010000|2025-12-10 17:50:10|||||||||2
1765389020000|2025-12-10 17:50:20|||||||||3
1765389030000|2025-12-10 17:50:30|||||||||3
1765389040000|2025-12-10 17:50:40|||||||||2
1765389060000|2025-12-10 17:51:00|||||||||2
1765389100000|2025-12-10 17:51:40|||||||||2
1765389120000|2025-12-10 17:52:00|||||||||3
1765389130000|2025-12-10 17:52:10|||||||||1
1765389140000|2025-12-10 17:52:20|||||||||2
1765389150000|2025-12-10 17:52:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1765389160000|2025-12-10 17:52:40|||||||||2
1765389170000|2025-12-10 17:52:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1765389180000|2025-12-10 17:53:00|||||||||4
1765389210000|2025-12-10 17:53:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1765389220000|2025-12-10 17:53:40|||||||||2
1765389230000|2025-12-10 17:53:50|||||||||1
1765389240000|2025-12-10 17:54:00|||||||||2
1765389250000|2025-12-10 17:54:10|||||||||135
1765389260000|2025-12-10 17:54:20|||||||||1
1765389280000|2025-12-10 17:54:40|||||||||3
1765389290000|2025-12-10 17:54:50|||||||||1
1765389300000|2025-12-10 17:55:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1765389310000|2025-12-10 17:55:10|||||||||3
1765389320000|2025-12-10 17:55:20|||||||||2
1765389330000|2025-12-10 17:55:30|||||||||2
1765389340000|2025-12-10 17:55:40|||||||||3
1765389350000|2025-12-10 17:55:50|||||||||2
1765389360000|2025-12-10 17:56:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1765389370000|2025-12-10 17:56:10|||||||||3
1765389380000|2025-12-10 17:56:20|||||||||2
1765389390000|2025-12-10 17:56:30|||||||||3
1765389400000|2025-12-10 17:56:40|||||||||4
1765389420000|2025-12-10 17:57:00|||||||||1
1765389430000|2025-12-10 17:57:10|||||||||4
1765389460000|2025-12-10 17:57:40|||||||||4
1765389480000|2025-12-10 17:58:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|18
1765389490000|2025-12-10 17:58:10|||||||||4
1765389500000|2025-12-10 17:58:20|||||||||3
1765389520000|2025-12-10 17:58:40|||||||||2
1765389530000|2025-12-10 17:58:50|||||||||11
1765389540000|2025-12-10 17:59:00|||||||||1
1765389550000|2025-12-10 17:59:10|||||||||3
1765389560000|2025-12-10 17:59:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|188
1765389570000|2025-12-10 17:59:30|||||||||6
1765389580000|2025-12-10 17:59:40|||||||||4
1765389590000|2025-12-10 17:59:50|||||||||52
1765389600000|2025-12-10 18:00:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|34
1765389610000|2025-12-10 18:00:10|||||||||2
1765389640000|2025-12-10 18:00:40|||||||||37
1765389680000|2025-12-10 18:01:20|||||||||3
1765389700000|2025-12-10 18:01:40|||||||||42
1765389730000|2025-12-10 18:02:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1765389740000|2025-12-10 18:02:20|||||||||4
1765389750000|2025-12-10 18:02:30|||||||||4
1765389760000|2025-12-10 18:02:40|||||||||1
1765389770000|2025-12-10 18:02:50|||||||||2
1765389780000|2025-12-10 18:03:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|124
1765389800000|2025-12-10 18:03:20|||||||||2
1765389820000|2025-12-10 18:03:40|||||||||5
1765389850000|2025-12-10 18:04:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1765389860000|2025-12-10 18:04:20|||||||||15
1765389870000|2025-12-10 18:04:30|||||||||40
1765389890000|2025-12-10 18:04:50|||||||||2
1765389910000|2025-12-10 18:05:10|||||||||2
1765389930000|2025-12-10 18:05:30|||||||||3
1765389950000|2025-12-10 18:05:50|||||||||6
1765389970000|2025-12-10 18:06:10|||||||||4
1765389980000|2025-12-10 18:06:20|||||||||2
1765389990000|2025-12-10 18:06:30|||||||||1
1765390010000|2025-12-10 18:06:50|||||||||2
1765390030000|2025-12-10 18:07:10|||||||||2
1765390050000|2025-12-10 18:07:30|||||||||2
1765390060000|2025-12-10 18:07:40|||||||||2
1765390070000|2025-12-10 18:07:50|||||||||1
1765390080000|2025-12-10 18:08:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|87
1765390090000|2025-12-10 18:08:10|||||||||1
1765390110000|2025-12-10 18:08:30|||||||||4
1765390120000|2025-12-10 18:08:40|||||||||3
1765390140000|2025-12-10 18:09:00|19.07|18.91|19.09|18.93|19.09|18.93|19.05|18.89|92
1765390170000|2025-12-10 18:09:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|35
1765390180000|2025-12-10 18:09:40|||||||||3
1765390200000|2025-12-10 18:10:00|||||||||2
1765390210000|2025-12-10 18:10:10|||||||||4
1765390220000|2025-12-10 18:10:20|||||||||29
1765390230000|2025-12-10 18:10:30|||||||||1
1765390240000|2025-12-10 18:10:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|69
1765390260000|2025-12-10 18:11:00|||||||||2
1765390300000|2025-12-10 18:11:40|||||||||4
1765390310000|2025-12-10 18:11:50|||||||||3
1765390320000|2025-12-10 18:12:00|||||||||2
1765390330000|2025-12-10 18:12:10|||||||||2
1765390340000|2025-12-10 18:12:20|||||||||2
1765390350000|2025-12-10 18:12:30|||||||||4
1765390360000|2025-12-10 18:12:40|||||||||4
1765390370000|2025-12-10 18:12:50|||||||||1
1765390390000|2025-12-10 18:13:10|||||||||6
1765390410000|2025-12-10 18:13:30|||||||||2
1765390450000|2025-12-10 18:14:10|||||||||69
1765390460000|2025-12-10 18:14:20|||||||||12
1765390480000|2025-12-10 18:14:40|||||||||5
1765390490000|2025-12-10 18:14:50|||||||||3
1765390510000|2025-12-10 18:15:10|||||||||29
1765390520000|2025-12-10 18:15:20|||||||||1
1765390530000|2025-12-10 18:15:30|||||||||5
1765390540000|2025-12-10 18:15:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|49
1765390550000|2025-12-10 18:15:50|||||||||1
1765390560000|2025-12-10 18:16:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|51
1765390570000|2025-12-10 18:16:10|||||||||4
1765390590000|2025-12-10 18:16:30|||||||||8
1765390600000|2025-12-10 18:16:40|||||||||2
1765390630000|2025-12-10 18:17:10|||||||||2
1765390640000|2025-12-10 18:17:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1765390650000|2025-12-10 18:17:30|||||||||13
1765390660000|2025-12-10 18:17:40|||||||||2
1765390690000|2025-12-10 18:18:10|||||||||2
1765390710000|2025-12-10 18:18:30|||||||||1
1765390720000|2025-12-10 18:18:40|||||||||11
1765390750000|2025-12-10 18:19:10|||||||||5
1765390760000|2025-12-10 18:19:20|||||||||7
1765390780000|2025-12-10 18:19:40|||||||||4
1765390800000|2025-12-10 18:20:00|||||||||3
1765390810000|2025-12-10 18:20:10|||||||||20
1765390820000|2025-12-10 18:20:20|||||||||1
1765390830000|2025-12-10 18:20:30|||||||||1
1765390840000|2025-12-10 18:20:40|||||||||2
1765390850000|2025-12-10 18:20:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1765390870000|2025-12-10 18:21:10|||||||||3
1765390890000|2025-12-10 18:21:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1765390900000|2025-12-10 18:21:40|||||||||2
1765390910000|2025-12-10 18:21:50|||||||||28
1765390920000|2025-12-10 18:22:00|||||||||10
1765390950000|2025-12-10 18:22:30|||||||||2
1765390960000|2025-12-10 18:22:40|||||||||126
1765390970000|2025-12-10 18:22:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|11
1765390980000|2025-12-10 18:23:00|||||||||2
1765390990000|2025-12-10 18:23:10|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|39
1765391010000|2025-12-10 18:23:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|18
1765391040000|2025-12-10 18:24:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|45
1765391060000|2025-12-10 18:24:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|17
1765391070000|2025-12-10 18:24:30|||||||||4
1765391090000|2025-12-10 18:24:50|||||||||2
1765391110000|2025-12-10 18:25:10|||||||||2
1765391130000|2025-12-10 18:25:30|||||||||8
1765391140000|2025-12-10 18:25:40|||||||||2
1765391150000|2025-12-10 18:25:50|||||||||6
1765391170000|2025-12-10 18:26:10|||||||||7
1765391190000|2025-12-10 18:26:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|23
1765391200000|2025-12-10 18:26:40|||||||||2
1765391210000|2025-12-10 18:26:50|||||||||5
1765391230000|2025-12-10 18:27:10|||||||||17
1765391240000|2025-12-10 18:27:20|||||||||1
1765391260000|2025-12-10 18:27:40|||||||||5
1765391290000|2025-12-10 18:28:10|||||||||1
1765391300000|2025-12-10 18:28:20|||||||||1
1765391310000|2025-12-10 18:28:30|||||||||5
1765391320000|2025-12-10 18:28:40|||||||||2
1765391330000|2025-12-10 18:28:50|||||||||2
1765391350000|2025-12-10 18:29:10|||||||||2
1765391370000|2025-12-10 18:29:30|||||||||6
1765391380000|2025-12-10 18:29:40|||||||||7
1765391400000|2025-12-10 18:30:00|||||||||4
1765391430000|2025-12-10 18:30:30|||||||||6
1765391440000|2025-12-10 18:30:40|||||||||2
1765391450000|2025-12-10 18:30:50|||||||||4
1765391460000|2025-12-10 18:31:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|24
1765391470000|2025-12-10 18:31:10|||||||||11
1765391490000|2025-12-10 18:31:30|||||||||1
1765391500000|2025-12-10 18:31:40|||||||||2
1765391530000|2025-12-10 18:32:10|||||||||2
1765391540000|2025-12-10 18:32:20|||||||||12
1765391560000|2025-12-10 18:32:40|||||||||2
1765391570000|2025-12-10 18:32:50|||||||||2
1765391580000|2025-12-10 18:33:00|||||||||2
1765391600000|2025-12-10 18:33:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|95
1765391610000|2025-12-10 18:33:30|||||||||3
1765391620000|2025-12-10 18:33:40|||||||||3
1765391630000|2025-12-10 18:33:50|||||||||3
1765391660000|2025-12-10 18:34:20|||||||||2
1765391670000|2025-12-10 18:34:30|||||||||2
1765391680000|2025-12-10 18:34:40|||||||||1
1765391690000|2025-12-10 18:34:50|||||||||2
1765391720000|2025-12-10 18:35:20|||||||||2
1765391730000|2025-12-10 18:35:30|||||||||1
1765391740000|2025-12-10 18:35:40|||||||||8
1765391760000|2025-12-10 18:36:00|||||||||5
1765391770000|2025-12-10 18:36:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1765391780000|2025-12-10 18:36:20|||||||||3
1765391800000|2025-12-10 18:36:40|||||||||6
1765391810000|2025-12-10 18:36:50|||||||||5
1765391820000|2025-12-10 18:37:00|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|41
1765391830000|2025-12-10 18:37:10|||||||||6
1765391840000|2025-12-10 18:37:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|15
1765391860000|2025-12-10 18:37:40|||||||||3
1765391870000|2025-12-10 18:37:50|||||||||2
1765391880000|2025-12-10 18:38:00|||||||||10
1765391890000|2025-12-10 18:38:10|||||||||2
1765391900000|2025-12-10 18:38:20|||||||||2
1765391910000|2025-12-10 18:38:30|||||||||12
1765391920000|2025-12-10 18:38:40|||||||||2
1765391940000|2025-12-10 18:39:00|||||||||2
1765391950000|2025-12-10 18:39:10|||||||||7
1765391980000|2025-12-10 18:39:40|||||||||4
1765391990000|2025-12-10 18:39:50|||||||||7
1765392000000|2025-12-10 18:40:00|||||||||2
1765392010000|2025-12-10 18:40:10|||||||||2
1765392020000|2025-12-10 18:40:20|||||||||4
1765392030000|2025-12-10 18:40:30|||||||||3
1765392040000|2025-12-10 18:40:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|26
1765392050000|2025-12-10 18:40:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1765392060000|2025-12-10 18:41:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|29
1765392070000|2025-12-10 18:41:10|||||||||2
1765392080000|2025-12-10 18:41:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1765392090000|2025-12-10 18:41:30|||||||||2
1765392100000|2025-12-10 18:41:40|||||||||4
1765392110000|2025-12-10 18:41:50|||||||||1
1765392120000|2025-12-10 18:42:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|10
1765392130000|2025-12-10 18:42:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|9
1765392140000|2025-12-10 18:42:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|18
1765392150000|2025-12-10 18:42:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765392160000|2025-12-10 18:42:40|||||||||2
1765392170000|2025-12-10 18:42:50|||||||||12
1765392180000|2025-12-10 18:43:00|||||||||3
1765392190000|2025-12-10 18:43:10|||||||||2
1765392200000|2025-12-10 18:43:20|||||||||3
1765392210000|2025-12-10 18:43:30|||||||||59
1765392220000|2025-12-10 18:43:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|20
1765392230000|2025-12-10 18:43:50|||||||||3
1765392240000|2025-12-10 18:44:00|||||||||3
1765392260000|2025-12-10 18:44:20|||||||||2
1765392270000|2025-12-10 18:44:30|||||||||2
1765392280000|2025-12-10 18:44:40|||||||||2
1765392290000|2025-12-10 18:44:50|||||||||14
1765392300000|2025-12-10 18:45:00|||||||||5
1765392310000|2025-12-10 18:45:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|148
1765392320000|2025-12-10 18:45:20|||||||||4
1765392330000|2025-12-10 18:45:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1765392340000|2025-12-10 18:45:40|||||||||46
1765392350000|2025-12-10 18:45:50|||||||||2
1765392370000|2025-12-10 18:46:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|4
1765392380000|2025-12-10 18:46:20|||||||||7
1765392390000|2025-12-10 18:46:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1765392400000|2025-12-10 18:46:40|||||||||3
1765392410000|2025-12-10 18:46:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1765392430000|2025-12-10 18:47:10|||||||||16
1765392440000|2025-12-10 18:47:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|28
1765392450000|2025-12-10 18:47:30|||||||||17
1765392460000|2025-12-10 18:47:40|||||||||2
1765392470000|2025-12-10 18:47:50|||||||||1
1765392480000|2025-12-10 18:48:00|||||||||14
1765392500000|2025-12-10 18:48:20|||||||||2
1765392510000|2025-12-10 18:48:30|||||||||3
1765392520000|2025-12-10 18:48:40|||||||||1
1765392530000|2025-12-10 18:48:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|27
1765392540000|2025-12-10 18:49:00|||||||||3
1765392550000|2025-12-10 18:49:10|||||||||10
1765392560000|2025-12-10 18:49:20|||||||||2
1765392580000|2025-12-10 18:49:40|||||||||22
1765392590000|2025-12-10 18:49:50|||||||||2
1765392610000|2025-12-10 18:50:10|||||||||11
1765392620000|2025-12-10 18:50:20|||||||||3
1765392630000|2025-12-10 18:50:30|||||||||51
1765392640000|2025-12-10 18:50:40|||||||||18
1765392650000|2025-12-10 18:50:50|||||||||2
1765392660000|2025-12-10 18:51:00|||||||||13
1765392670000|2025-12-10 18:51:10|||||||||1
1765392680000|2025-12-10 18:51:20|||||||||2
1765392690000|2025-12-10 18:51:30|||||||||2
1765392710000|2025-12-10 18:51:50|||||||||13
1765392720000|2025-12-10 18:52:00|||||||||37
1765392730000|2025-12-10 18:52:10|||||||||1
1765392740000|2025-12-10 18:52:20|||||||||2
1765392750000|2025-12-10 18:52:30|||||||||8
1765392770000|2025-12-10 18:52:50|||||||||2
1765392790000|2025-12-10 18:53:10|||||||||5
1765392800000|2025-12-10 18:53:20|||||||||17
1765392810000|2025-12-10 18:53:30|||||||||13
1765392820000|2025-12-10 18:53:40|||||||||1
1765392830000|2025-12-10 18:53:50|||||||||2
1765392840000|2025-12-10 18:54:00|||||||||2
1765392850000|2025-12-10 18:54:10|||||||||3
1765392860000|2025-12-10 18:54:20|||||||||7
1765392890000|2025-12-10 18:54:50|||||||||6
1765392900000|2025-12-10 18:55:00|||||||||2
1765392910000|2025-12-10 18:55:10|||||||||3
1765392920000|2025-12-10 18:55:20|||||||||6
1765392930000|2025-12-10 18:55:30|||||||||8
1765392940000|2025-12-10 18:55:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|50
1765392950000|2025-12-10 18:55:50|||||||||35
1765392960000|2025-12-10 18:56:00|||||||||3
1765392970000|2025-12-10 18:56:10|||||||||5
1765392980000|2025-12-10 18:56:20|||||||||14
1765392990000|2025-12-10 18:56:30|||||||||7
1765393000000|2025-12-10 18:56:40|||||||||3
1765393010000|2025-12-10 18:56:50|||||||||7
1765393020000|2025-12-10 18:57:00|||||||||3
1765393030000|2025-12-10 18:57:10|||||||||2
1765393040000|2025-12-10 18:57:20|||||||||6
1765393050000|2025-12-10 18:57:30|||||||||12
1765393060000|2025-12-10 18:57:40|||||||||3
1765393070000|2025-12-10 18:57:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|155
1765393080000|2025-12-10 18:58:00|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|11
1765393090000|2025-12-10 18:58:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|2
1765393100000|2025-12-10 18:58:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|2
1765393110000|2025-12-10 18:58:30|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|17
1765393120000|2025-12-10 18:58:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|4
1765393130000|2025-12-10 18:58:50|||||||||2
1765393140000|2025-12-10 18:59:00|||||||||9
1765393150000|2025-12-10 18:59:10|||||||||2
1765393160000|2025-12-10 18:59:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1765393170000|2025-12-10 18:59:30|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|45
1765393180000|2025-12-10 18:59:40|||||||||11
1765393190000|2025-12-10 18:59:50|||||||||2
1765393200000|2025-12-10 19:00:00|19.1|18.94|19.05|18.89|19.11|18.95|19.05|18.89|66
1765393210000|2025-12-10 19:00:10|19|18.84|19|18.84|19|18.84|18.96|18.8|102
1765393220000|2025-12-10 19:00:20|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|12
1765393230000|2025-12-10 19:00:30|18.94|18.78|18.87|18.71|18.94|18.78|18.87|18.71|86
1765393240000|2025-12-10 19:00:40|18.89|18.73|18.9|18.74|18.9|18.74|18.87|18.71|35
1765393250000|2025-12-10 19:00:50|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|31
1765393260000|2025-12-10 19:01:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|10
1765393270000|2025-12-10 19:01:10|18.94|18.78|18.92|18.76|18.95|18.79|18.9|18.74|35
1765393280000|2025-12-10 19:01:20|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|10
1765393290000|2025-12-10 19:01:30|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|16
1765393300000|2025-12-10 19:01:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1765393310000|2025-12-10 19:01:50|18.9|18.74|18.93|18.77|18.95|18.79|18.9|18.74|50
1765393320000|2025-12-10 19:02:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|2
1765393330000|2025-12-10 19:02:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1765393340000|2025-12-10 19:02:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|7
1765393350000|2025-12-10 19:02:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|7
1765393360000|2025-12-10 19:02:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1765393370000|2025-12-10 19:02:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1765393380000|2025-12-10 19:03:00|18.99|18.83|18.99|18.83|19|18.84|18.95|18.79|89
1765393390000|2025-12-10 19:03:10|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|27
1765393400000|2025-12-10 19:03:20|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|45
1765393410000|2025-12-10 19:03:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1765393420000|2025-12-10 19:03:40|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|18
1765393440000|2025-12-10 19:04:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1765393460000|2025-12-10 19:04:20|||||||||1
1765393480000|2025-12-10 19:04:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|34
1765393500000|2025-12-10 19:05:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|78
1765393510000|2025-12-10 19:05:10|18.89|18.73|18.9|18.74|18.94|18.78|18.89|18.73|23
1765393520000|2025-12-10 19:05:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1765393530000|2025-12-10 19:05:30|||||||||4
1765393540000|2025-12-10 19:05:40|||||||||2
1765393550000|2025-12-10 19:05:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|11
1765393560000|2025-12-10 19:06:00|18.9|18.74|18.89|18.73|18.94|18.78|18.89|18.73|150
1765393570000|2025-12-10 19:06:10|||||||||2
1765393600000|2025-12-10 19:06:40|||||||||6
1765393610000|2025-12-10 19:06:50|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|41
1765393620000|2025-12-10 19:07:00|||||||||9
1765393630000|2025-12-10 19:07:10|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|21
1765393640000|2025-12-10 19:07:20|||||||||36
1765393650000|2025-12-10 19:07:30|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|55
1765393660000|2025-12-10 19:07:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|7
1765393670000|2025-12-10 19:07:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|3
1765393680000|2025-12-10 19:08:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|1
1765393690000|2025-12-10 19:08:10|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|5
1765393700000|2025-12-10 19:08:20|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|1
1765393710000|2025-12-10 19:08:30|||||||||1
1765393720000|2025-12-10 19:08:40|||||||||3
1765393730000|2025-12-10 19:08:50|||||||||2
1765393740000|2025-12-10 19:09:00|||||||||12
1765393760000|2025-12-10 19:09:20|||||||||25
1765393770000|2025-12-10 19:09:30|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|47
1765393780000|2025-12-10 19:09:40|||||||||65
1765393790000|2025-12-10 19:09:50|||||||||4
1765393800000|2025-12-10 19:10:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1765393810000|2025-12-10 19:10:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1765393830000|2025-12-10 19:10:30|||||||||8
1765393840000|2025-12-10 19:10:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1765393850000|2025-12-10 19:10:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|22
1765393860000|2025-12-10 19:11:00|||||||||20
1765393870000|2025-12-10 19:11:10|||||||||2
1765393880000|2025-12-10 19:11:20|||||||||18
1765393890000|2025-12-10 19:11:30|||||||||16
1765393900000|2025-12-10 19:11:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|54
1765393910000|2025-12-10 19:11:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765393920000|2025-12-10 19:12:00|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|4
1765393940000|2025-12-10 19:12:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1765393960000|2025-12-10 19:12:40|||||||||66
1765393970000|2025-12-10 19:12:50|||||||||8
1765393980000|2025-12-10 19:13:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1765393990000|2025-12-10 19:13:10|||||||||3
1765394000000|2025-12-10 19:13:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765394010000|2025-12-10 19:13:30|||||||||17
1765394020000|2025-12-10 19:13:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1765394030000|2025-12-10 19:13:50|||||||||1
1765394040000|2025-12-10 19:14:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|7
1765394060000|2025-12-10 19:14:20|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|46
1765394080000|2025-12-10 19:14:40|||||||||10
1765394090000|2025-12-10 19:14:50|||||||||2
1765394100000|2025-12-10 19:15:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|66
1765394110000|2025-12-10 19:15:10|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|15
1765394120000|2025-12-10 19:15:20|||||||||9
1765394130000|2025-12-10 19:15:30|||||||||8
1765394140000|2025-12-10 19:15:40|||||||||12
1765394160000|2025-12-10 19:16:00|||||||||17
1765394190000|2025-12-10 19:16:30|||||||||1
1765394210000|2025-12-10 19:16:50|||||||||22
1765394220000|2025-12-10 19:17:00|||||||||1
1765394230000|2025-12-10 19:17:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|7
1765394240000|2025-12-10 19:17:20|||||||||1
1765394250000|2025-12-10 19:17:30|||||||||8
1765394260000|2025-12-10 19:17:40|||||||||1
1765394270000|2025-12-10 19:17:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|13
1765394280000|2025-12-10 19:18:00|||||||||8
1765394290000|2025-12-10 19:18:10|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|38
1765394300000|2025-12-10 19:18:20|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|8
1765394340000|2025-12-10 19:19:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|3
1765394350000|2025-12-10 19:19:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|217
1765394360000|2025-12-10 19:19:20|||||||||2
1765394370000|2025-12-10 19:19:30|||||||||14
1765394390000|2025-12-10 19:19:50|||||||||4
1765394400000|2025-12-10 19:20:00|||||||||3
1765394460000|2025-12-10 19:21:00|||||||||3
1765394480000|2025-12-10 19:21:20|||||||||22
1765394490000|2025-12-10 19:21:30|||||||||14
1765394500000|2025-12-10 19:21:40|||||||||18
1765394510000|2025-12-10 19:21:50|||||||||60
1765394520000|2025-12-10 19:22:00|||||||||63
1765394530000|2025-12-10 19:22:10|||||||||1
1765394540000|2025-12-10 19:22:20|||||||||19
1765394550000|2025-12-10 19:22:30|||||||||11
1765394560000|2025-12-10 19:22:40|||||||||13
1765394570000|2025-12-10 19:22:50|||||||||3
1765394580000|2025-12-10 19:23:00|||||||||11
1765394590000|2025-12-10 19:23:10|||||||||6
1765394600000|2025-12-10 19:23:20|||||||||6
1765394610000|2025-12-10 19:23:30|||||||||30
1765394620000|2025-12-10 19:23:40|||||||||2
1765394630000|2025-12-10 19:23:50|||||||||49
1765394640000|2025-12-10 19:24:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|28
1765394650000|2025-12-10 19:24:10|||||||||12
1765394670000|2025-12-10 19:24:30|||||||||1
1765394680000|2025-12-10 19:24:40|||||||||14
1765394690000|2025-12-10 19:24:50|||||||||4
1765394700000|2025-12-10 19:25:00|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|143
1765394710000|2025-12-10 19:25:10|||||||||5
1765394720000|2025-12-10 19:25:20|||||||||4
1765394730000|2025-12-10 19:25:30|||||||||2
1765394740000|2025-12-10 19:25:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|25
1765394750000|2025-12-10 19:25:50|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|9
1765394760000|2025-12-10 19:26:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|8
1765394770000|2025-12-10 19:26:10|||||||||6
1765394780000|2025-12-10 19:26:20|||||||||1
1765394800000|2025-12-10 19:26:40|||||||||6
1765394810000|2025-12-10 19:26:50|||||||||1
1765394820000|2025-12-10 19:27:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|13
1765394840000|2025-12-10 19:27:20|||||||||2
1765394860000|2025-12-10 19:27:40|||||||||2
1765394870000|2025-12-10 19:27:50|||||||||9
1765394880000|2025-12-10 19:28:00|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|38
1765394890000|2025-12-10 19:28:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|4
1765394900000|2025-12-10 19:28:20|||||||||61
1765394910000|2025-12-10 19:28:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|1
1765394930000|2025-12-10 19:28:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1765394950000|2025-12-10 19:29:10|||||||||2
1765394960000|2025-12-10 19:29:20|||||||||1
1765394970000|2025-12-10 19:29:30|||||||||19
1765394990000|2025-12-10 19:29:50|||||||||2
1765395000000|2025-12-10 19:30:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1765395010000|2025-12-10 19:30:10|||||||||11
1765395020000|2025-12-10 19:30:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|19
1765395030000|2025-12-10 19:30:30|18.84|18.68|18.83|18.67|18.88|18.72|18.83|18.67|41
1765395040000|2025-12-10 19:30:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|20
1765395050000|2025-12-10 19:30:50|||||||||19
1765395060000|2025-12-10 19:31:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|29
1765395070000|2025-12-10 19:31:10|||||||||13
1765395080000|2025-12-10 19:31:20|||||||||15
1765395090000|2025-12-10 19:31:30|18.88|18.72|18.89|18.73|18.89|18.73|18.84|18.68|76
1765395100000|2025-12-10 19:31:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|34
1765395110000|2025-12-10 19:31:50|||||||||15
1765395120000|2025-12-10 19:32:00|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|37
1765395130000|2025-12-10 19:32:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|43
1765395140000|2025-12-10 19:32:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|15
1765395150000|2025-12-10 19:32:30|||||||||14
1765395160000|2025-12-10 19:32:40|||||||||56
1765395170000|2025-12-10 19:32:50|||||||||17
1765395180000|2025-12-10 19:33:00|||||||||17
1765395190000|2025-12-10 19:33:10|||||||||19
1765395200000|2025-12-10 19:33:20|||||||||25
1765395210000|2025-12-10 19:33:30|||||||||16
1765395220000|2025-12-10 19:33:40|||||||||20
1765395230000|2025-12-10 19:33:50|||||||||14
1765395240000|2025-12-10 19:34:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1765395250000|2025-12-10 19:34:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|526
1765395260000|2025-12-10 19:34:20|||||||||31
1765395270000|2025-12-10 19:34:30|||||||||15
1765395280000|2025-12-10 19:34:40|||||||||65
1765395290000|2025-12-10 19:34:50|||||||||7
1765395300000|2025-12-10 19:35:00|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|186
1765395310000|2025-12-10 19:35:10|||||||||16
1765395320000|2025-12-10 19:35:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|15
1765395330000|2025-12-10 19:35:30|18.78|18.62|18.72|18.56|18.78|18.62|18.72|18.56|79
1765395340000|2025-12-10 19:35:40|||||||||15
1765395350000|2025-12-10 19:35:50|18.73|18.57|18.72|18.56|18.77|18.61|18.72|18.56|106
1765395360000|2025-12-10 19:36:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|62
1765395370000|2025-12-10 19:36:10|18.77|18.61|18.77|18.61|18.82|18.66|18.73|18.57|245
1765395380000|2025-12-10 19:36:20|||||||||16
1765395390000|2025-12-10 19:36:30|||||||||27
1765395400000|2025-12-10 19:36:40|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|43
1765395410000|2025-12-10 19:36:50|||||||||17
1765395420000|2025-12-10 19:37:00|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|86
1765395430000|2025-12-10 19:37:10|||||||||38
1765395440000|2025-12-10 19:37:20|||||||||19
1765395450000|2025-12-10 19:37:30|||||||||15
1765395460000|2025-12-10 19:37:40|||||||||7
1765395470000|2025-12-10 19:37:50|||||||||14
1765395480000|2025-12-10 19:38:00|18.76|18.6|18.72|18.56|18.77|18.61|18.72|18.56|50
1765395490000|2025-12-10 19:38:10|||||||||11
1765395500000|2025-12-10 19:38:20|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|28
1765395510000|2025-12-10 19:38:30|||||||||14
1765395520000|2025-12-10 19:38:40|||||||||25
1765395530000|2025-12-10 19:38:50|||||||||35
1765395540000|2025-12-10 19:39:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|23
1765395550000|2025-12-10 19:39:10|||||||||10
1765395570000|2025-12-10 19:39:30|||||||||108
1765395580000|2025-12-10 19:39:40|||||||||9
1765395590000|2025-12-10 19:39:50|||||||||14
1765395600000|2025-12-10 19:40:00|18.73|18.57|18.82|18.66|18.83|18.67|18.73|18.57|109
1765395610000|2025-12-10 19:40:10|18.83|18.67|18.77|18.61|18.83|18.67|18.77|18.61|60
1765395620000|2025-12-10 19:40:20|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|37
1765395630000|2025-12-10 19:40:30|18.77|18.61|18.78|18.62|18.78|18.62|18.73|18.57|24
1765395640000|2025-12-10 19:40:40|||||||||5
1765395650000|2025-12-10 19:40:50|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|50
1765395660000|2025-12-10 19:41:00|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|35
1765395670000|2025-12-10 19:41:10|18.83|18.67|18.84|18.68|18.86|18.7|18.83|18.67|100
1765395680000|2025-12-10 19:41:20|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|2
1765395690000|2025-12-10 19:41:30|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|11
1765395700000|2025-12-10 19:41:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|7
1765395710000|2025-12-10 19:41:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|16
1765395720000|2025-12-10 19:42:00|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|67
1765395730000|2025-12-10 19:42:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|27
1765395740000|2025-12-10 19:42:20|||||||||32
1765395750000|2025-12-10 19:42:30|||||||||5
1765395760000|2025-12-10 19:42:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|80
1765395770000|2025-12-10 19:42:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1765395780000|2025-12-10 19:43:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|32
1765395790000|2025-12-10 19:43:10|||||||||3
1765395810000|2025-12-10 19:43:30|||||||||3
1765395820000|2025-12-10 19:43:40|||||||||4
1765395830000|2025-12-10 19:43:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|10
1765395840000|2025-12-10 19:44:00|18.86|18.7|18.88|18.72|18.89|18.73|18.86|18.7|21
1765395850000|2025-12-10 19:44:10|||||||||30
1765395870000|2025-12-10 19:44:30|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|19
1765395880000|2025-12-10 19:44:40|||||||||1
1765395890000|2025-12-10 19:44:50|||||||||1
1765395900000|2025-12-10 19:45:00|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|30
1765395910000|2025-12-10 19:45:10|||||||||18
1765395920000|2025-12-10 19:45:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1765395930000|2025-12-10 19:45:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|49
1765395940000|2025-12-10 19:45:40|||||||||1
1765395950000|2025-12-10 19:45:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|5
1765395960000|2025-12-10 19:46:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|7
1765395970000|2025-12-10 19:46:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1765395990000|2025-12-10 19:46:30|||||||||3
1765396000000|2025-12-10 19:46:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1765396010000|2025-12-10 19:46:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|37
1765396020000|2025-12-10 19:47:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|17
1765396030000|2025-12-10 19:47:10|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|3
1765396040000|2025-12-10 19:47:20|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|28
1765396050000|2025-12-10 19:47:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|6
1765396060000|2025-12-10 19:47:40|||||||||3
1765396070000|2025-12-10 19:47:50|||||||||11
1765396080000|2025-12-10 19:48:00|||||||||4
1765396090000|2025-12-10 19:48:10|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|9
1765396100000|2025-12-10 19:48:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|3
1765396110000|2025-12-10 19:48:30|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|1
1765396120000|2025-12-10 19:48:40|||||||||35
1765396130000|2025-12-10 19:48:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|4
1765396140000|2025-12-10 19:49:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|4
1765396150000|2025-12-10 19:49:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1765396160000|2025-12-10 19:49:20|||||||||7
1765396170000|2025-12-10 19:49:30|||||||||9
1765396190000|2025-12-10 19:49:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1765396200000|2025-12-10 19:50:00|||||||||31
1765396210000|2025-12-10 19:50:10|||||||||8
1765396220000|2025-12-10 19:50:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|10
1765396230000|2025-12-10 19:50:30|||||||||1
1765396240000|2025-12-10 19:50:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|13
1765396250000|2025-12-10 19:50:50|||||||||3
1765396260000|2025-12-10 19:51:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|20
1765396270000|2025-12-10 19:51:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|27
1765396280000|2025-12-10 19:51:20|||||||||9
1765396290000|2025-12-10 19:51:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|13
1765396300000|2025-12-10 19:51:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1765396310000|2025-12-10 19:51:50|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|0
1765396320000|2025-12-10 19:52:00|||||||||15
1765396330000|2025-12-10 19:52:10|||||||||30
1765396340000|2025-12-10 19:52:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1765396350000|2025-12-10 19:52:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|83
1765396360000|2025-12-10 19:52:40|||||||||40
1765396370000|2025-12-10 19:52:50|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|23
1765396380000|2025-12-10 19:53:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|19
1765396390000|2025-12-10 19:53:10|||||||||5
1765396400000|2025-12-10 19:53:20|||||||||18
1765396420000|2025-12-10 19:53:40|||||||||2
1765396430000|2025-12-10 19:53:50|||||||||1
1765396440000|2025-12-10 19:54:00|18.67|18.51|18.66|18.5|18.71|18.55|18.66|18.5|75
1765396450000|2025-12-10 19:54:10|||||||||22
1765396460000|2025-12-10 19:54:20|||||||||2
1765396470000|2025-12-10 19:54:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1765396480000|2025-12-10 19:54:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1765396500000|2025-12-10 19:55:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|15
1765396510000|2025-12-10 19:55:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1765396530000|2025-12-10 19:55:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1765396540000|2025-12-10 19:55:40|||||||||1
1765396570000|2025-12-10 19:56:10|||||||||8
1765396580000|2025-12-10 19:56:20|||||||||2
1765396590000|2025-12-10 19:56:30|||||||||22
1765396600000|2025-12-10 19:56:40|||||||||5
1765396610000|2025-12-10 19:56:50|||||||||1
1765396620000|2025-12-10 19:57:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|28
1765396630000|2025-12-10 19:57:10|||||||||5
1765396640000|2025-12-10 19:57:20|||||||||1
1765396650000|2025-12-10 19:57:30|||||||||8
1765396660000|2025-12-10 19:57:40|||||||||1
1765396670000|2025-12-10 19:57:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|17
1765396680000|2025-12-10 19:58:00|18.61|18.45|18.61|18.45|18.65|18.49|18.61|18.45|31
1765396690000|2025-12-10 19:58:10|||||||||11
1765396700000|2025-12-10 19:58:20|||||||||1
1765396710000|2025-12-10 19:58:30|||||||||2
1765396720000|2025-12-10 19:58:40|||||||||1
1765396730000|2025-12-10 19:58:50|||||||||1
1765396740000|2025-12-10 19:59:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|80
1765396750000|2025-12-10 19:59:10|||||||||67
1765396760000|2025-12-10 19:59:20|||||||||64
1765396770000|2025-12-10 19:59:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|36
1765396780000|2025-12-10 19:59:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1765396790000|2025-12-10 19:59:50|||||||||2
1765396800000|2025-12-10 20:00:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|34
1765396810000|2025-12-10 20:00:10|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|77
1765396820000|2025-12-10 20:00:20|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|41
1765396830000|2025-12-10 20:00:30|||||||||23
1765396850000|2025-12-10 20:00:50|||||||||8
1765396860000|2025-12-10 20:01:00|||||||||12
1765396870000|2025-12-10 20:01:10|||||||||13
1765396880000|2025-12-10 20:01:20|||||||||6
1765396890000|2025-12-10 20:01:30|||||||||1
1765396900000|2025-12-10 20:01:40|||||||||2
1765396920000|2025-12-10 20:02:00|||||||||1
1765396930000|2025-12-10 20:02:10|||||||||3
1765396940000|2025-12-10 20:02:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|7
1765396950000|2025-12-10 20:02:30|||||||||3
1765396970000|2025-12-10 20:02:50|||||||||1
1765396980000|2025-12-10 20:03:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1765396990000|2025-12-10 20:03:10|||||||||30
1765397000000|2025-12-10 20:03:20|||||||||17
1765397010000|2025-12-10 20:03:30|||||||||5
1765397030000|2025-12-10 20:03:50|||||||||3
1765397040000|2025-12-10 20:04:00|||||||||24
1765397050000|2025-12-10 20:04:10|||||||||12
1765397060000|2025-12-10 20:04:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|45
1765397070000|2025-12-10 20:04:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|55
1765397080000|2025-12-10 20:04:40|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|58
1765397090000|2025-12-10 20:04:50|||||||||1
1765397100000|2025-12-10 20:05:00|||||||||12
1765397120000|2025-12-10 20:05:20|||||||||1
1765397130000|2025-12-10 20:05:30|||||||||15
1765397140000|2025-12-10 20:05:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1765397150000|2025-12-10 20:05:50|||||||||7
1765397160000|2025-12-10 20:06:00|||||||||12
1765397170000|2025-12-10 20:06:10|||||||||5
1765397180000|2025-12-10 20:06:20|||||||||13
1765397190000|2025-12-10 20:06:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|18
1765397200000|2025-12-10 20:06:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1765397210000|2025-12-10 20:06:50|||||||||1
1765397220000|2025-12-10 20:07:00|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|31
1765397230000|2025-12-10 20:07:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1765397240000|2025-12-10 20:07:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1765397250000|2025-12-10 20:07:30|||||||||8
1765397260000|2025-12-10 20:07:40|||||||||20
1765397270000|2025-12-10 20:07:50|||||||||25
1765397280000|2025-12-10 20:08:00|||||||||1
1765397290000|2025-12-10 20:08:10|||||||||3
1765397300000|2025-12-10 20:08:20|||||||||3
1765397310000|2025-12-10 20:08:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|8
1765397320000|2025-12-10 20:08:40|||||||||7
1765397330000|2025-12-10 20:08:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|23
1765397340000|2025-12-10 20:09:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|18
1765397350000|2025-12-10 20:09:10|||||||||1
1765397360000|2025-12-10 20:09:20|||||||||3
1765397380000|2025-12-10 20:09:40|||||||||101
1765397390000|2025-12-10 20:09:50|||||||||144
1765397400000|2025-12-10 20:10:00|||||||||22
1765397410000|2025-12-10 20:10:10|||||||||78
1765397420000|2025-12-10 20:10:20|||||||||8
1765397430000|2025-12-10 20:10:30|||||||||14
1765397440000|2025-12-10 20:10:40|||||||||3
1765397450000|2025-12-10 20:10:50|||||||||1
1765397460000|2025-12-10 20:11:00|||||||||6
1765397470000|2025-12-10 20:11:10|||||||||2
1765397490000|2025-12-10 20:11:30|||||||||1
1765397500000|2025-12-10 20:11:40|||||||||2
1765397510000|2025-12-10 20:11:50|||||||||4
1765397520000|2025-12-10 20:12:00|||||||||1
1765397540000|2025-12-10 20:12:20|||||||||8
1765397550000|2025-12-10 20:12:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|14
1765397560000|2025-12-10 20:12:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1765397570000|2025-12-10 20:12:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1765397580000|2025-12-10 20:13:00|||||||||2
1765397590000|2025-12-10 20:13:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|28
1765397600000|2025-12-10 20:13:20|||||||||28
1765397610000|2025-12-10 20:13:30|||||||||8
1765397620000|2025-12-10 20:13:40|||||||||4
1765397630000|2025-12-10 20:13:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1765397640000|2025-12-10 20:14:00|||||||||2
1765397650000|2025-12-10 20:14:10|||||||||17
1765397660000|2025-12-10 20:14:20|||||||||9
1765397670000|2025-12-10 20:14:30|||||||||11
1765397680000|2025-12-10 20:14:40|||||||||19
1765397690000|2025-12-10 20:14:50|||||||||2
1765397700000|2025-12-10 20:15:00|||||||||10
1765397710000|2025-12-10 20:15:10|||||||||3
1765397720000|2025-12-10 20:15:20|||||||||14
1765397730000|2025-12-10 20:15:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|14
1765397750000|2025-12-10 20:15:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1765397760000|2025-12-10 20:16:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|14
1765397770000|2025-12-10 20:16:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|7
1765397780000|2025-12-10 20:16:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1765397790000|2025-12-10 20:16:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|23
1765397800000|2025-12-10 20:16:40|||||||||74
1765397820000|2025-12-10 20:17:00|||||||||6
1765397830000|2025-12-10 20:17:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1765397840000|2025-12-10 20:17:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|17
1765397850000|2025-12-10 20:17:30|||||||||2
1765397880000|2025-12-10 20:18:00|||||||||3
1765397890000|2025-12-10 20:18:10|||||||||1
1765397900000|2025-12-10 20:18:20|||||||||33
1765397910000|2025-12-10 20:18:30|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|30
1765397930000|2025-12-10 20:18:50|||||||||7
1765397940000|2025-12-10 20:19:00|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|111
1765397950000|2025-12-10 20:19:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|20
1765397960000|2025-12-10 20:19:20|||||||||34
1765397970000|2025-12-10 20:19:30|||||||||2
1765397980000|2025-12-10 20:19:40|||||||||1
1765397990000|2025-12-10 20:19:50|||||||||1
1765398000000|2025-12-10 20:20:00|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|28
1765398010000|2025-12-10 20:20:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1765398030000|2025-12-10 20:20:30|||||||||9
1765398040000|2025-12-10 20:20:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|6
1765398060000|2025-12-10 20:21:00|||||||||2
1765398080000|2025-12-10 20:21:20|||||||||25
1765398090000|2025-12-10 20:21:30|||||||||53
1765398100000|2025-12-10 20:21:40|||||||||13
1765398110000|2025-12-10 20:21:50|||||||||52
1765398120000|2025-12-10 20:22:00|||||||||44
1765398130000|2025-12-10 20:22:10|||||||||30
1765398150000|2025-12-10 20:22:30|||||||||42
1765398160000|2025-12-10 20:22:40|||||||||26
1765398170000|2025-12-10 20:22:50|||||||||8
1765398180000|2025-12-10 20:23:00|||||||||19
1765398190000|2025-12-10 20:23:10|||||||||1
1765398200000|2025-12-10 20:23:20|||||||||41
1765398210000|2025-12-10 20:23:30|||||||||3
1765398220000|2025-12-10 20:23:40|||||||||59
1765398230000|2025-12-10 20:23:50|||||||||2
1765398240000|2025-12-10 20:24:00|||||||||2
1765398260000|2025-12-10 20:24:20|||||||||3
1765398270000|2025-12-10 20:24:30|||||||||29
1765398280000|2025-12-10 20:24:40|||||||||8
1765398290000|2025-12-10 20:24:50|||||||||58
1765398300000|2025-12-10 20:25:00|||||||||112
1765398310000|2025-12-10 20:25:10|||||||||6
1765398320000|2025-12-10 20:25:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|22
1765398330000|2025-12-10 20:25:30|||||||||26
1765398350000|2025-12-10 20:25:50|||||||||6
1765398360000|2025-12-10 20:26:00|||||||||4
1765398370000|2025-12-10 20:26:10|||||||||16
1765398380000|2025-12-10 20:26:20|||||||||1
1765398390000|2025-12-10 20:26:30|||||||||2
1765398400000|2025-12-10 20:26:40|||||||||3
1765398410000|2025-12-10 20:26:50|||||||||6
1765398420000|2025-12-10 20:27:00|||||||||8
1765398430000|2025-12-10 20:27:10|||||||||11
1765398440000|2025-12-10 20:27:20|||||||||29
1765398460000|2025-12-10 20:27:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|6
1765398470000|2025-12-10 20:27:50|||||||||2
1765398490000|2025-12-10 20:28:10|||||||||10
1765398500000|2025-12-10 20:28:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|86
1765398510000|2025-12-10 20:28:30|||||||||17
1765398530000|2025-12-10 20:28:50|||||||||19
1765398540000|2025-12-10 20:29:00|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|59
1765398550000|2025-12-10 20:29:10|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|74
1765398580000|2025-12-10 20:29:40|||||||||99
1765398610000|2025-12-10 20:30:10|||||||||3
1765398620000|2025-12-10 20:30:20|||||||||6
1765398630000|2025-12-10 20:30:30|||||||||2
1765398640000|2025-12-10 20:30:40|||||||||13
1765398650000|2025-12-10 20:30:50|||||||||3
1765398660000|2025-12-10 20:31:00|||||||||45
1765398670000|2025-12-10 20:31:10|||||||||1
1765398680000|2025-12-10 20:31:20|||||||||3
1765398690000|2025-12-10 20:31:30|||||||||9
1765398700000|2025-12-10 20:31:40|||||||||3
1765398710000|2025-12-10 20:31:50|||||||||2
1765398720000|2025-12-10 20:32:00|||||||||3
1765398730000|2025-12-10 20:32:10|||||||||1
1765398740000|2025-12-10 20:32:20|||||||||5
1765398750000|2025-12-10 20:32:30|||||||||1
1765398760000|2025-12-10 20:32:40|||||||||3
1765398770000|2025-12-10 20:32:50|||||||||1
1765398780000|2025-12-10 20:33:00|||||||||1
1765398790000|2025-12-10 20:33:10|||||||||9
1765398800000|2025-12-10 20:33:20|||||||||16
1765398810000|2025-12-10 20:33:30|||||||||10
1765398820000|2025-12-10 20:33:40|||||||||3
1765398830000|2025-12-10 20:33:50|||||||||3
1765398840000|2025-12-10 20:34:00|||||||||1
1765398850000|2025-12-10 20:34:10|||||||||4
1765398860000|2025-12-10 20:34:20|||||||||7
1765398870000|2025-12-10 20:34:30|||||||||2
1765398880000|2025-12-10 20:34:40|||||||||9
1765398890000|2025-12-10 20:34:50|||||||||2
1765398900000|2025-12-10 20:35:00|||||||||12
1765398910000|2025-12-10 20:35:10|||||||||1
1765398920000|2025-12-10 20:35:20|||||||||2
1765398930000|2025-12-10 20:35:30|||||||||3
1765398940000|2025-12-10 20:35:40|||||||||5
1765398950000|2025-12-10 20:35:50|||||||||2
1765398960000|2025-12-10 20:36:00|||||||||11
1765398970000|2025-12-10 20:36:10|||||||||17
1765398980000|2025-12-10 20:36:20|||||||||12
1765398990000|2025-12-10 20:36:30|||||||||8
1765399000000|2025-12-10 20:36:40|||||||||7
1765399010000|2025-12-10 20:36:50|||||||||2
1765399030000|2025-12-10 20:37:10|||||||||7
1765399040000|2025-12-10 20:37:20|||||||||1
1765399050000|2025-12-10 20:37:30|||||||||14
1765399060000|2025-12-10 20:37:40|||||||||6
1765399070000|2025-12-10 20:37:50|||||||||2
1765399080000|2025-12-10 20:38:00|||||||||12
1765399090000|2025-12-10 20:38:10|||||||||11
1765399100000|2025-12-10 20:38:20|||||||||2
1765399110000|2025-12-10 20:38:30|||||||||3
1765399120000|2025-12-10 20:38:40|||||||||4
1765399130000|2025-12-10 20:38:50|||||||||1
1765399140000|2025-12-10 20:39:00|||||||||36
1765399150000|2025-12-10 20:39:10|||||||||3
1765399160000|2025-12-10 20:39:20|||||||||2
1765399170000|2025-12-10 20:39:30|||||||||3
1765399180000|2025-12-10 20:39:40|||||||||11
1765399190000|2025-12-10 20:39:50|||||||||9
1765399200000|2025-12-10 20:40:00|||||||||50
1765399210000|2025-12-10 20:40:10|||||||||16
1765399220000|2025-12-10 20:40:20|||||||||19
1765399230000|2025-12-10 20:40:30|||||||||52
1765399240000|2025-12-10 20:40:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|32
1765399250000|2025-12-10 20:40:50|||||||||16
1765399260000|2025-12-10 20:41:00|||||||||7
1765399270000|2025-12-10 20:41:10|||||||||2
1765399280000|2025-12-10 20:41:20|||||||||2
1765399290000|2025-12-10 20:41:30|||||||||2
1765399300000|2025-12-10 20:41:40|||||||||3
1765399310000|2025-12-10 20:41:50|||||||||2
1765399320000|2025-12-10 20:42:00|||||||||1
1765399330000|2025-12-10 20:42:10|||||||||3
1765399340000|2025-12-10 20:42:20|||||||||3
1765399350000|2025-12-10 20:42:30|||||||||36
1765399360000|2025-12-10 20:42:40|||||||||11
1765399370000|2025-12-10 20:42:50|||||||||6
1765399380000|2025-12-10 20:43:00|||||||||1
1765399390000|2025-12-10 20:43:10|||||||||8
1765399400000|2025-12-10 20:43:20|||||||||11
1765399410000|2025-12-10 20:43:30|||||||||2
1765399420000|2025-12-10 20:43:40|||||||||10
1765399430000|2025-12-10 20:43:50|||||||||1
1765399440000|2025-12-10 20:44:00|||||||||7
1765399450000|2025-12-10 20:44:10|||||||||2
1765399460000|2025-12-10 20:44:20|||||||||6
1765399470000|2025-12-10 20:44:30|||||||||16
1765399480000|2025-12-10 20:44:40|||||||||10
1765399490000|2025-12-10 20:44:50|||||||||25
1765399510000|2025-12-10 20:45:10|||||||||4
1765399520000|2025-12-10 20:45:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|23
1765399530000|2025-12-10 20:45:30|||||||||23
1765399540000|2025-12-10 20:45:40|||||||||11
1765399550000|2025-12-10 20:45:50|||||||||44
1765399560000|2025-12-10 20:46:00|||||||||4
1765399570000|2025-12-10 20:46:10|||||||||22
1765399580000|2025-12-10 20:46:20|||||||||21
1765399590000|2025-12-10 20:46:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|156
1765399600000|2025-12-10 20:46:40|||||||||2
1765399610000|2025-12-10 20:46:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1765399620000|2025-12-10 20:47:00|||||||||14
1765399630000|2025-12-10 20:47:10|||||||||135
1765399640000|2025-12-10 20:47:20|||||||||189
1765399650000|2025-12-10 20:47:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|532
1765399660000|2025-12-10 20:47:40|||||||||220
1765399670000|2025-12-10 20:47:50|||||||||4
1765399680000|2025-12-10 20:48:00|||||||||24
1765399690000|2025-12-10 20:48:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1765399700000|2025-12-10 20:48:20|||||||||64
1765399710000|2025-12-10 20:48:30|||||||||48
1765399720000|2025-12-10 20:48:40|||||||||2
1765399730000|2025-12-10 20:48:50|||||||||3
1765399740000|2025-12-10 20:49:00|||||||||72
1765399750000|2025-12-10 20:49:10|||||||||2
1765399760000|2025-12-10 20:49:20|||||||||2
1765399770000|2025-12-10 20:49:30|||||||||1
1765399780000|2025-12-10 20:49:40|||||||||8
1765399790000|2025-12-10 20:49:50|||||||||8
1765399800000|2025-12-10 20:50:00|||||||||7
1765399810000|2025-12-10 20:50:10|||||||||5
1765399820000|2025-12-10 20:50:20|||||||||2
1765399830000|2025-12-10 20:50:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|84
1765399840000|2025-12-10 20:50:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|30
1765399850000|2025-12-10 20:50:50|||||||||33
1765399860000|2025-12-10 20:51:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|66
1765399870000|2025-12-10 20:51:10|||||||||2
1765399880000|2025-12-10 20:51:20|||||||||73
1765399890000|2025-12-10 20:51:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1765399900000|2025-12-10 20:51:40|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|71
1765399910000|2025-12-10 20:51:50|||||||||2
1765399920000|2025-12-10 20:52:00|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|9
1765399930000|2025-12-10 20:52:10|||||||||7
1765399940000|2025-12-10 20:52:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|22
1765399950000|2025-12-10 20:52:30|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|36
1765399960000|2025-12-10 20:52:40|||||||||25
1765399970000|2025-12-10 20:52:50|||||||||42
1765399980000|2025-12-10 20:53:00|||||||||2
1765399990000|2025-12-10 20:53:10|||||||||1
1765400000000|2025-12-10 20:53:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1765400010000|2025-12-10 20:53:30|||||||||48
1765400020000|2025-12-10 20:53:40|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|296
1765400030000|2025-12-10 20:53:50|||||||||12
1765400040000|2025-12-10 20:54:00|||||||||42
1765400050000|2025-12-10 20:54:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|28
1765400060000|2025-12-10 20:54:20|||||||||25
1765400070000|2025-12-10 20:54:30|||||||||5
1765400080000|2025-12-10 20:54:40|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|41
1765400090000|2025-12-10 20:54:50|||||||||34
1765400100000|2025-12-10 20:55:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|117
1765400110000|2025-12-10 20:55:10|||||||||9
1765400120000|2025-12-10 20:55:20|||||||||9
1765400130000|2025-12-10 20:55:30|||||||||4
1765400140000|2025-12-10 20:55:40|||||||||5
1765400150000|2025-12-10 20:55:50|||||||||5
1765400160000|2025-12-10 20:56:00|||||||||49
1765400170000|2025-12-10 20:56:10|||||||||29
1765400180000|2025-12-10 20:56:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|39
1765400190000|2025-12-10 20:56:30|||||||||18
1765400200000|2025-12-10 20:56:40|||||||||11
1765400210000|2025-12-10 20:56:50|||||||||14
1765400220000|2025-12-10 20:57:00|||||||||22
1765400230000|2025-12-10 20:57:10|||||||||5
1765400240000|2025-12-10 20:57:20|||||||||20
1765400250000|2025-12-10 20:57:30|||||||||32
1765400260000|2025-12-10 20:57:40|||||||||49
1765400270000|2025-12-10 20:57:50|||||||||153
1765400280000|2025-12-10 20:58:00|||||||||43
1765400290000|2025-12-10 20:58:10|||||||||28
1765400300000|2025-12-10 20:58:20|||||||||39
1765400310000|2025-12-10 20:58:30|||||||||77
1765400320000|2025-12-10 20:58:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|21
1765400330000|2025-12-10 20:58:50|||||||||13
1765400340000|2025-12-10 20:59:00|||||||||62
1765400350000|2025-12-10 20:59:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|479
1765400360000|2025-12-10 20:59:20|||||||||37
1765400370000|2025-12-10 20:59:30|||||||||93
1765400380000|2025-12-10 20:59:40|||||||||91
1765400390000|2025-12-10 20:59:50|||||||||490
1765400400000|2025-12-10 21:00:00|||||||||20
1765400410000|2025-12-10 21:00:10|||||||||20
1765400420000|2025-12-10 21:00:20|||||||||31
1765400440000|2025-12-10 21:00:40|||||||||8
1765400450000|2025-12-10 21:00:50|||||||||2
1765400460000|2025-12-10 21:01:00|||||||||14
1765400470000|2025-12-10 21:01:10|||||||||2
1765400480000|2025-12-10 21:01:20|||||||||232
1765400490000|2025-12-10 21:01:30|||||||||13
1765400500000|2025-12-10 21:01:40|||||||||4
1765400510000|2025-12-10 21:01:50|||||||||40
1765400520000|2025-12-10 21:02:00|||||||||6
1765400530000|2025-12-10 21:02:10|||||||||3
1765400540000|2025-12-10 21:02:20|||||||||37
1765400550000|2025-12-10 21:02:30|||||||||8
1765400560000|2025-12-10 21:02:40|||||||||6
1765400570000|2025-12-10 21:02:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|168
1765400580000|2025-12-10 21:03:00|||||||||6
1765400590000|2025-12-10 21:03:10|||||||||48
1765400610000|2025-12-10 21:03:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|16
1765400620000|2025-12-10 21:03:40|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|15
1765400630000|2025-12-10 21:03:50|||||||||42
1765400640000|2025-12-10 21:04:00|||||||||24
1765400650000|2025-12-10 21:04:10|||||||||13
1765400660000|2025-12-10 21:04:20|||||||||4
1765400700000|2025-12-10 21:05:00|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|18
1765400710000|2025-12-10 21:05:10|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|6
1765400720000|2025-12-10 21:05:20|||||||||3
1765400730000|2025-12-10 21:05:30|||||||||10
1765400740000|2025-12-10 21:05:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|23
1765400750000|2025-12-10 21:05:50|||||||||22
1765400790000|2025-12-10 21:06:30|||||||||15
1765400840000|2025-12-10 21:07:20|||||||||3
1765400850000|2025-12-10 21:07:30|||||||||1
1765400860000|2025-12-10 21:07:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1765400880000|2025-12-10 21:08:00|||||||||6
1765400900000|2025-12-10 21:08:20|||||||||5
1765401020000|2025-12-10 21:10:20|||||||||1
1765401030000|2025-12-10 21:10:30|||||||||1
1765401110000|2025-12-10 21:11:50|||||||||1
1765401130000|2025-12-10 21:12:10|||||||||1
1765401180000|2025-12-10 21:13:00|||||||||1
1765401210000|2025-12-10 21:13:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1765401220000|2025-12-10 21:13:40|||||||||1
1765401230000|2025-12-10 21:13:50|||||||||3
1765401250000|2025-12-10 21:14:10|||||||||1
1765401260000|2025-12-10 21:14:20|||||||||2
1765401270000|2025-12-10 21:14:30|||||||||1
1765401280000|2025-12-10 21:14:40|||||||||97
1765401290000|2025-12-10 21:14:50|||||||||12
1765402210000|2025-12-10 21:30:10|||||||||3
1765402230000|2025-12-10 21:30:30|||||||||1
1765402250000|2025-12-10 21:30:50|||||||||1
1765402270000|2025-12-10 21:31:10|||||||||1
1765402290000|2025-12-10 21:31:30|||||||||1
1765402310000|2025-12-10 21:31:50|||||||||1
1765402350000|2025-12-10 21:32:30|||||||||1
1765402360000|2025-12-10 21:32:40|||||||||1
1765402380000|2025-12-10 21:33:00|||||||||1
1765402400000|2025-12-10 21:33:20|||||||||1
1765402420000|2025-12-10 21:33:40|||||||||1
1765402440000|2025-12-10 21:34:00|||||||||1
1765402470000|2025-12-10 21:34:30|||||||||5
1765402480000|2025-12-10 21:34:40|||||||||1
1765402500000|2025-12-10 21:35:00|||||||||1
1765402520000|2025-12-10 21:35:20|||||||||1
1765402530000|2025-12-10 21:35:30|||||||||1
1765402540000|2025-12-10 21:35:40|||||||||3
1765402550000|2025-12-10 21:35:50|||||||||3
1765402570000|2025-12-10 21:36:10|||||||||2
1765402610000|2025-12-10 21:36:50|||||||||1
1765402630000|2025-12-10 21:37:10|||||||||1
1765402650000|2025-12-10 21:37:30|||||||||1
1765402670000|2025-12-10 21:37:50|||||||||1
1765402690000|2025-12-10 21:38:10|||||||||1
1765402710000|2025-12-10 21:38:30|||||||||2
1765402740000|2025-12-10 21:39:00|||||||||1
1765402760000|2025-12-10 21:39:20|||||||||1
1765402770000|2025-12-10 21:39:30|||||||||6
1765402780000|2025-12-10 21:39:40|||||||||1
1765402800000|2025-12-10 21:40:00|||||||||6
1765402820000|2025-12-10 21:40:20|||||||||1
1765402840000|2025-12-10 21:40:40|||||||||1
1765402880000|2025-12-10 21:41:20|||||||||1
1765402890000|2025-12-10 21:41:30|||||||||1
1765402900000|2025-12-10 21:41:40|||||||||1
1765402910000|2025-12-10 21:41:50|||||||||1
1765402920000|2025-12-10 21:42:00|||||||||5
1765402990000|2025-12-10 21:43:10|||||||||1
1765403050000|2025-12-10 21:44:10|||||||||1
1765403060000|2025-12-10 21:44:20|||||||||1
1765403080000|2025-12-10 21:44:40|||||||||1
1765403090000|2025-12-10 21:44:50|||||||||2
1765403100000|2025-12-10 21:45:00|||||||||1
1765403120000|2025-12-10 21:45:20|||||||||1
1765403130000|2025-12-10 21:45:30|||||||||2
1765403140000|2025-12-10 21:45:40|||||||||1
1765403150000|2025-12-10 21:45:50|||||||||5
1765403170000|2025-12-10 21:46:10|||||||||2
1765403250000|2025-12-10 21:47:30|||||||||12
1765403270000|2025-12-10 21:47:50|||||||||5
1765403310000|2025-12-10 21:48:30|||||||||3
1765403340000|2025-12-10 21:49:00|||||||||6
1765403350000|2025-12-10 21:49:10|||||||||2
1765403410000|2025-12-10 21:50:10|||||||||2
1765403420000|2025-12-10 21:50:20|||||||||4
1765403430000|2025-12-10 21:50:30|||||||||2
1765403440000|2025-12-10 21:50:40|||||||||1
1765403460000|2025-12-10 21:51:00|||||||||1
1765403480000|2025-12-10 21:51:20|||||||||1
1765403500000|2025-12-10 21:51:40|||||||||1
1765403540000|2025-12-10 21:52:20|||||||||5
1765403560000|2025-12-10 21:52:40|||||||||1
1765403580000|2025-12-10 21:53:00|||||||||1
1765403590000|2025-12-10 21:53:10|||||||||1
1765403610000|2025-12-10 21:53:30|||||||||1
1765403620000|2025-12-10 21:53:40|||||||||1
1765403630000|2025-12-10 21:53:50|||||||||1
1765403640000|2025-12-10 21:54:00|||||||||5
1765403650000|2025-12-10 21:54:10|||||||||1
1765403660000|2025-12-10 21:54:20|||||||||5
1765403700000|2025-12-10 21:55:00|||||||||9
1765403770000|2025-12-10 21:56:10|||||||||5
1765403820000|2025-12-10 21:57:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1765403860000|2025-12-10 21:57:40|||||||||6
1765403870000|2025-12-10 21:57:50|||||||||1
1765403890000|2025-12-10 21:58:10|||||||||1
1765403920000|2025-12-10 21:58:40|||||||||1
1765403940000|2025-12-10 21:59:00|||||||||1
1765403950000|2025-12-10 21:59:10|||||||||13
1765403970000|2025-12-10 21:59:30|||||||||59
1765407600000|2025-12-10 23:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1765407610000|2025-12-10 23:00:10|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|35
1765407620000|2025-12-10 23:00:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1765407640000|2025-12-10 23:00:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1765407680000|2025-12-10 23:01:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1765407690000|2025-12-10 23:01:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1765407740000|2025-12-10 23:02:20|||||||||1
1765407820000|2025-12-10 23:03:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1765407910000|2025-12-10 23:05:10|||||||||3
1765407920000|2025-12-10 23:05:20|||||||||2
1765407940000|2025-12-10 23:05:40|||||||||3
1765408050000|2025-12-10 23:07:30|||||||||3
1765408080000|2025-12-10 23:08:00|||||||||1
1765408090000|2025-12-10 23:08:10|||||||||2
1765408100000|2025-12-10 23:08:20|||||||||2
1765408120000|2025-12-10 23:08:40|||||||||4
1765408130000|2025-12-10 23:08:50|||||||||6
1765408170000|2025-12-10 23:09:30|||||||||17
1765408240000|2025-12-10 23:10:40|||||||||5
1765408250000|2025-12-10 23:10:50|||||||||1
1765408290000|2025-12-10 23:11:30|||||||||1
1765408300000|2025-12-10 23:11:40|||||||||1
1765408310000|2025-12-10 23:11:50|||||||||1
1765408380000|2025-12-10 23:13:00|||||||||1
1765408400000|2025-12-10 23:13:20|||||||||1
1765408450000|2025-12-10 23:14:10|||||||||1
1765408460000|2025-12-10 23:14:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1765408470000|2025-12-10 23:14:30|||||||||4
1765408580000|2025-12-10 23:16:20|||||||||1
1765408590000|2025-12-10 23:16:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|28
1765408610000|2025-12-10 23:16:50|||||||||2
1765408620000|2025-12-10 23:17:00|||||||||2
1765408630000|2025-12-10 23:17:10|||||||||3
1765408650000|2025-12-10 23:17:30|||||||||3
1765408710000|2025-12-10 23:18:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1765408730000|2025-12-10 23:18:50|||||||||1
1765408820000|2025-12-10 23:20:20|||||||||1
1765409010000|2025-12-10 23:23:30|||||||||2
1765409020000|2025-12-10 23:23:40|||||||||4
1765409100000|2025-12-10 23:25:00|||||||||1
1765409200000|2025-12-10 23:26:40|||||||||1
1765409250000|2025-12-10 23:27:30|||||||||1
1765409400000|2025-12-10 23:30:00|||||||||1
1765409410000|2025-12-10 23:30:10|||||||||1
1765409460000|2025-12-10 23:31:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1765409480000|2025-12-10 23:31:20|||||||||1
1765409520000|2025-12-10 23:32:00|||||||||2
1765409740000|2025-12-10 23:35:40|||||||||1
1765409820000|2025-12-10 23:37:00|||||||||5
1765409860000|2025-12-10 23:37:40|||||||||2
1765409930000|2025-12-10 23:38:50|||||||||1
1765410080000|2025-12-10 23:41:20|||||||||1
1765410330000|2025-12-10 23:45:30|||||||||1
1765410390000|2025-12-10 23:46:30|||||||||1
1765410780000|2025-12-10 23:53:00|||||||||1
1765410810000|2025-12-10 23:53:30|||||||||11
1765410830000|2025-12-10 23:53:50|||||||||5
1765411230000|2025-12-11 00:00:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765411280000|2025-12-11 00:01:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1765411290000|2025-12-11 00:01:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1765411300000|2025-12-11 00:01:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765411450000|2025-12-11 00:04:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1765411510000|2025-12-11 00:05:10|||||||||7
1765411540000|2025-12-11 00:05:40|||||||||1
1765411610000|2025-12-11 00:06:50|||||||||1
1765411620000|2025-12-11 00:07:00|||||||||1
1765411630000|2025-12-11 00:07:10|||||||||1
1765411670000|2025-12-11 00:07:50|||||||||1
1765411680000|2025-12-11 00:08:00|||||||||1
1765411690000|2025-12-11 00:08:10|||||||||3
1765411700000|2025-12-11 00:08:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1765411710000|2025-12-11 00:08:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1765411730000|2025-12-11 00:08:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1765411750000|2025-12-11 00:09:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1765411780000|2025-12-11 00:09:40|||||||||1
1765411820000|2025-12-11 00:10:20|||||||||1
1765411980000|2025-12-11 00:13:00|||||||||1
1765412010000|2025-12-11 00:13:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|0
1765412020000|2025-12-11 00:13:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1765412050000|2025-12-11 00:14:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1765412100000|2025-12-11 00:15:00|||||||||2
1765412220000|2025-12-11 00:17:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1765412390000|2025-12-11 00:19:50|||||||||1
1765412450000|2025-12-11 00:20:50|||||||||1
1765412550000|2025-12-11 00:22:30|||||||||1
1765412670000|2025-12-11 00:24:30|||||||||1
1765412940000|2025-12-11 00:29:00|||||||||1
1765412950000|2025-12-11 00:29:10|||||||||1
1765413030000|2025-12-11 00:30:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765413130000|2025-12-11 00:32:10|||||||||2
1765413140000|2025-12-11 00:32:20|||||||||1
1765413660000|2025-12-11 00:41:00|||||||||1
1765413680000|2025-12-11 00:41:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1765413720000|2025-12-11 00:42:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1765413810000|2025-12-11 00:43:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1765413820000|2025-12-11 00:43:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1765413910000|2025-12-11 00:45:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|12
1765413980000|2025-12-11 00:46:20|||||||||1
1765413990000|2025-12-11 00:46:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1765414210000|2025-12-11 00:50:10|||||||||4
1765414260000|2025-12-11 00:51:00|||||||||2
1765414270000|2025-12-11 00:51:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1765414440000|2025-12-11 00:54:00|||||||||1
1765414570000|2025-12-11 00:56:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1765414600000|2025-12-11 00:56:40|||||||||1
1765414640000|2025-12-11 00:57:20|||||||||8
1765414650000|2025-12-11 00:57:30|||||||||1
1765414660000|2025-12-11 00:57:40|||||||||1
1765414710000|2025-12-11 00:58:30|||||||||8
1765414720000|2025-12-11 00:58:40|||||||||9
1765414730000|2025-12-11 00:58:50|||||||||40
1765414740000|2025-12-11 00:59:00|||||||||4
1765414760000|2025-12-11 00:59:20|||||||||42
1765414770000|2025-12-11 00:59:30|||||||||43
1765414780000|2025-12-11 00:59:40|||||||||50
1765414800000|2025-12-11 01:00:00|||||||||1
1765414810000|2025-12-11 01:00:10|||||||||6
1765414840000|2025-12-11 01:00:40|||||||||1
1765414860000|2025-12-11 01:01:00|||||||||3
1765414870000|2025-12-11 01:01:10|||||||||10
1765414950000|2025-12-11 01:02:30|||||||||1
1765414970000|2025-12-11 01:02:50|||||||||1
1765415230000|2025-12-11 01:07:10|||||||||1
1765415300000|2025-12-11 01:08:20|||||||||1
1765415320000|2025-12-11 01:08:40|||||||||1
1765415340000|2025-12-11 01:09:00|||||||||1
1765415370000|2025-12-11 01:09:30|||||||||2
1765415380000|2025-12-11 01:09:40|||||||||1
1765415750000|2025-12-11 01:15:50|||||||||55
1765415770000|2025-12-11 01:16:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1765415780000|2025-12-11 01:16:20|||||||||1
1765415840000|2025-12-11 01:17:20|||||||||1
1765415860000|2025-12-11 01:17:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1765415870000|2025-12-11 01:17:50|||||||||1
1765416420000|2025-12-11 01:27:00|||||||||2
1765416490000|2025-12-11 01:28:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1765416850000|2025-12-11 01:34:10|||||||||7
1765416940000|2025-12-11 01:35:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1765416970000|2025-12-11 01:36:10|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|0
1765417010000|2025-12-11 01:36:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1765417020000|2025-12-11 01:37:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1765417040000|2025-12-11 01:37:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|4
1765417050000|2025-12-11 01:37:30|||||||||4
1765417070000|2025-12-11 01:37:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1765417140000|2025-12-11 01:39:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1765417150000|2025-12-11 01:39:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765417490000|2025-12-11 01:44:50|||||||||2
1765417840000|2025-12-11 01:50:40|||||||||14
1765417850000|2025-12-11 01:50:50|||||||||2
1765417860000|2025-12-11 01:51:00|||||||||1
1765417880000|2025-12-11 01:51:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|1
1765417920000|2025-12-11 01:52:00|||||||||9
1765418000000|2025-12-11 01:53:20|||||||||4
1765418210000|2025-12-11 01:56:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1765418220000|2025-12-11 01:57:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765418230000|2025-12-11 01:57:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1765418240000|2025-12-11 01:57:20|||||||||1
1765418250000|2025-12-11 01:57:30|||||||||2
1765418270000|2025-12-11 01:57:50|||||||||1
1765418280000|2025-12-11 01:58:00|||||||||3
1765418290000|2025-12-11 01:58:10|||||||||1
1765418320000|2025-12-11 01:58:40|||||||||3
1765418370000|2025-12-11 01:59:30|||||||||4
1765418390000|2025-12-11 01:59:50|||||||||1
1765418470000|2025-12-11 02:01:10|||||||||1
1765418490000|2025-12-11 02:01:30|||||||||1
1765418630000|2025-12-11 02:03:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|77
1765418740000|2025-12-11 02:05:40|||||||||3
1765418900000|2025-12-11 02:08:20|||||||||1
1765418950000|2025-12-11 02:09:10|||||||||2
1765419000000|2025-12-11 02:10:00|||||||||1
1765419010000|2025-12-11 02:10:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|58
1765419050000|2025-12-11 02:10:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765419060000|2025-12-11 02:11:00|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1765419290000|2025-12-11 02:14:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765419300000|2025-12-11 02:15:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1765419330000|2025-12-11 02:15:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1765419340000|2025-12-11 02:15:40|||||||||1
1765419720000|2025-12-11 02:22:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1765419730000|2025-12-11 02:22:10|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|7
1765419760000|2025-12-11 02:22:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1765419770000|2025-12-11 02:22:50|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|3
1765419780000|2025-12-11 02:23:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765419810000|2025-12-11 02:23:30|||||||||4
1765420010000|2025-12-11 02:26:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|42
1765420140000|2025-12-11 02:29:00|||||||||9
1765420360000|2025-12-11 02:32:40|||||||||1
1765420370000|2025-12-11 02:32:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1765420420000|2025-12-11 02:33:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|105
1765420430000|2025-12-11 02:33:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765420440000|2025-12-11 02:34:00|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|6
1765420450000|2025-12-11 02:34:10|||||||||3
1765420540000|2025-12-11 02:35:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1765420570000|2025-12-11 02:36:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1765420630000|2025-12-11 02:37:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1765420660000|2025-12-11 02:37:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|3
1765420670000|2025-12-11 02:37:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|1
1765420680000|2025-12-11 02:38:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1765420720000|2025-12-11 02:38:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|4
1765420730000|2025-12-11 02:38:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1765420750000|2025-12-11 02:39:10|||||||||1
1765420770000|2025-12-11 02:39:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1765420800000|2025-12-11 02:40:00|||||||||1
1765420850000|2025-12-11 02:40:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765420860000|2025-12-11 02:41:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765420900000|2025-12-11 02:41:40|||||||||5
1765420980000|2025-12-11 02:43:00|||||||||1
1765421100000|2025-12-11 02:45:00|||||||||1
1765421170000|2025-12-11 02:46:10|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|5
1765421180000|2025-12-11 02:46:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|13
1765421240000|2025-12-11 02:47:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|11
1765421260000|2025-12-11 02:47:40|||||||||24
1765421280000|2025-12-11 02:48:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|7
1765421290000|2025-12-11 02:48:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1765421350000|2025-12-11 02:49:10|||||||||1
1765421400000|2025-12-11 02:50:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1765421450000|2025-12-11 02:50:50|||||||||2
1765421480000|2025-12-11 02:51:20|||||||||4
1765421560000|2025-12-11 02:52:40|||||||||1
1765421700000|2025-12-11 02:55:00|||||||||1
1765421780000|2025-12-11 02:56:20|||||||||6
1765421820000|2025-12-11 02:57:00|||||||||1
1765421960000|2025-12-11 02:59:20|||||||||1
1765422010000|2025-12-11 03:00:10|||||||||2
1765422020000|2025-12-11 03:00:20|||||||||1
1765422100000|2025-12-11 03:01:40|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|0
1765422130000|2025-12-11 03:02:10|||||||||4
1765422170000|2025-12-11 03:02:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|53
1765422180000|2025-12-11 03:03:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|39
1765422190000|2025-12-11 03:03:10|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|8
1765422200000|2025-12-11 03:03:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|51
1765422210000|2025-12-11 03:03:30|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1765422220000|2025-12-11 03:03:40|||||||||5
1765422230000|2025-12-11 03:03:50|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|0
1765422250000|2025-12-11 03:04:10|||||||||1
1765422310000|2025-12-11 03:05:10|||||||||6
1765422340000|2025-12-11 03:05:40|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|6
1765422350000|2025-12-11 03:05:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1765422390000|2025-12-11 03:06:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|3
1765422400000|2025-12-11 03:06:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1765422410000|2025-12-11 03:06:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1765422420000|2025-12-11 03:07:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|0
1765422440000|2025-12-11 03:07:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|104
1765422450000|2025-12-11 03:07:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|21
1765422460000|2025-12-11 03:07:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765422470000|2025-12-11 03:07:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1765422490000|2025-12-11 03:08:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1765422500000|2025-12-11 03:08:20|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|8
1765422510000|2025-12-11 03:08:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1765422530000|2025-12-11 03:08:50|18.98|18.82|19|18.84|19|18.84|18.96|18.8|30
1765422540000|2025-12-11 03:09:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1765422570000|2025-12-11 03:09:30|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|13
1765422590000|2025-12-11 03:09:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|36
1765422620000|2025-12-11 03:10:20|||||||||4
1765422630000|2025-12-11 03:10:30|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|151
1765422640000|2025-12-11 03:10:40|||||||||1
1765422770000|2025-12-11 03:12:50|19|18.84|19|18.84|19|18.84|19|18.84|1
1765422780000|2025-12-11 03:13:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1765422790000|2025-12-11 03:13:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765422810000|2025-12-11 03:13:30|19|18.84|18.98|18.82|19.01|18.85|18.98|18.82|1
1765422820000|2025-12-11 03:13:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1765422840000|2025-12-11 03:14:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|1
1765422900000|2025-12-11 03:15:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1765422910000|2025-12-11 03:15:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765422980000|2025-12-11 03:16:20|||||||||1
1765422990000|2025-12-11 03:16:30|||||||||1
1765423010000|2025-12-11 03:16:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1765423020000|2025-12-11 03:17:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765423060000|2025-12-11 03:17:40|||||||||4
1765423070000|2025-12-11 03:17:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1765423080000|2025-12-11 03:18:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1765423090000|2025-12-11 03:18:10|||||||||1
1765423160000|2025-12-11 03:19:20|||||||||2
1765423210000|2025-12-11 03:20:10|||||||||5
1765423430000|2025-12-11 03:23:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|5
1765423500000|2025-12-11 03:25:00|||||||||1
1765423550000|2025-12-11 03:25:50|||||||||1
1765423570000|2025-12-11 03:26:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765423580000|2025-12-11 03:26:20|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|8
1765423590000|2025-12-11 03:26:30|||||||||2
1765423660000|2025-12-11 03:27:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|3
1765423670000|2025-12-11 03:27:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1765423680000|2025-12-11 03:28:00|||||||||2
1765423760000|2025-12-11 03:29:20|||||||||4
1765423810000|2025-12-11 03:30:10|18.98|18.82|19|18.84|19|18.84|18.98|18.82|4
1765423820000|2025-12-11 03:30:20|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1765423840000|2025-12-11 03:30:40|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1765423870000|2025-12-11 03:31:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1765423880000|2025-12-11 03:31:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765423890000|2025-12-11 03:31:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1765423950000|2025-12-11 03:32:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1765423990000|2025-12-11 03:33:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1765424040000|2025-12-11 03:34:00|||||||||14
1765424050000|2025-12-11 03:34:10|||||||||5
1765424060000|2025-12-11 03:34:20|||||||||2
1765424090000|2025-12-11 03:34:50|||||||||1
1765424100000|2025-12-11 03:35:00|||||||||1
1765424110000|2025-12-11 03:35:10|||||||||1
1765424120000|2025-12-11 03:35:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1765424130000|2025-12-11 03:35:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|12
1765424140000|2025-12-11 03:35:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765424160000|2025-12-11 03:36:00|||||||||1
1765424170000|2025-12-11 03:36:10|||||||||1
1765424200000|2025-12-11 03:36:40|19|18.84|19|18.84|19|18.84|19|18.84|25
1765424210000|2025-12-11 03:36:50|||||||||2
1765424220000|2025-12-11 03:37:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765424230000|2025-12-11 03:37:10|||||||||4
1765424310000|2025-12-11 03:38:30|||||||||1
1765424340000|2025-12-11 03:39:00|||||||||2
1765424370000|2025-12-11 03:39:30|||||||||1
1765424430000|2025-12-11 03:40:30|||||||||1
1765424460000|2025-12-11 03:41:00|||||||||1
1765424490000|2025-12-11 03:41:30|19|18.84|19|18.84|19|18.84|19|18.84|2
1765424560000|2025-12-11 03:42:40|||||||||2
1765424570000|2025-12-11 03:42:50|||||||||1
1765424690000|2025-12-11 03:44:50|||||||||2
1765424730000|2025-12-11 03:45:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1765424760000|2025-12-11 03:46:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765424770000|2025-12-11 03:46:10|||||||||4
1765424930000|2025-12-11 03:48:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1765425190000|2025-12-11 03:53:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1765425270000|2025-12-11 03:54:30|||||||||2
1765425300000|2025-12-11 03:55:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1765425420000|2025-12-11 03:57:00|||||||||14
1765425430000|2025-12-11 03:57:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1765425470000|2025-12-11 03:57:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765425480000|2025-12-11 03:58:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1765425490000|2025-12-11 03:58:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1765425550000|2025-12-11 03:59:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765425560000|2025-12-11 03:59:20|19|18.84|19|18.84|19.01|18.85|19|18.84|0
1765425570000|2025-12-11 03:59:30|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1765425580000|2025-12-11 03:59:40|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1765425590000|2025-12-11 03:59:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1765425600000|2025-12-11 04:00:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765425610000|2025-12-11 04:00:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1765425620000|2025-12-11 04:00:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1765425630000|2025-12-11 04:00:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765425670000|2025-12-11 04:01:10|||||||||1
1765425690000|2025-12-11 04:01:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1765425820000|2025-12-11 04:03:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|3
1765425830000|2025-12-11 04:03:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|8
1765425930000|2025-12-11 04:05:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765425940000|2025-12-11 04:05:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1765426060000|2025-12-11 04:07:40|||||||||2
1765426270000|2025-12-11 04:11:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|17
1765426300000|2025-12-11 04:11:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|2
1765426510000|2025-12-11 04:15:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|17
1765426540000|2025-12-11 04:15:40|19|18.84|19|18.84|19|18.84|19|18.84|4
1765426630000|2025-12-11 04:17:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|7
1765426640000|2025-12-11 04:17:20|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|0
1765426650000|2025-12-11 04:17:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765426660000|2025-12-11 04:17:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1765426730000|2025-12-11 04:18:50|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1765426770000|2025-12-11 04:19:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1765426790000|2025-12-11 04:19:50|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|0
1765426800000|2025-12-11 04:20:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|2
1765426850000|2025-12-11 04:20:50|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|0
1765426890000|2025-12-11 04:21:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765426900000|2025-12-11 04:21:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|5
1765426920000|2025-12-11 04:22:00|18.97|18.81|18.98|18.82|18.98|18.82|18.95|18.79|0
1765426940000|2025-12-11 04:22:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1765427220000|2025-12-11 04:27:00|||||||||2
1765427330000|2025-12-11 04:28:50|||||||||5
1765427360000|2025-12-11 04:29:20|||||||||1
1765427380000|2025-12-11 04:29:40|||||||||2
1765427510000|2025-12-11 04:31:50|||||||||1
1765427660000|2025-12-11 04:34:20|||||||||1
1765427950000|2025-12-11 04:39:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1765428000000|2025-12-11 04:40:00|||||||||3
1765429570000|2025-12-11 05:06:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765429680000|2025-12-11 05:08:00|||||||||1
1765429720000|2025-12-11 05:08:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|7
1765430190000|2025-12-11 05:16:30|||||||||1
1765430290000|2025-12-11 05:18:10|||||||||1
1765430510000|2025-12-11 05:21:50|||||||||1
1765430570000|2025-12-11 05:22:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1765430580000|2025-12-11 05:23:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765430950000|2025-12-11 05:29:10|||||||||1
1765430960000|2025-12-11 05:29:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1765431000000|2025-12-11 05:30:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765431050000|2025-12-11 05:30:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1765431060000|2025-12-11 05:31:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1765431070000|2025-12-11 05:31:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765431200000|2025-12-11 05:33:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1765431240000|2025-12-11 05:34:00|||||||||5
1765431330000|2025-12-11 05:35:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765431380000|2025-12-11 05:36:20|||||||||1
1765431420000|2025-12-11 05:37:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765431670000|2025-12-11 05:41:10|||||||||1
1765431840000|2025-12-11 05:44:00|||||||||1
1765432240000|2025-12-11 05:50:40|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|47
1765432290000|2025-12-11 05:51:30|||||||||1
1765432320000|2025-12-11 05:52:00|||||||||1
1765432500000|2025-12-11 05:55:00|||||||||2
1765432510000|2025-12-11 05:55:10|||||||||1
1765432650000|2025-12-11 05:57:30|||||||||1
1765432870000|2025-12-11 06:01:10|||||||||1
1765433140000|2025-12-11 06:05:40|||||||||1
1765433160000|2025-12-11 06:06:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1765433210000|2025-12-11 06:06:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|11
1765433380000|2025-12-11 06:09:40|||||||||5
1765433480000|2025-12-11 06:11:20|||||||||10
1765433570000|2025-12-11 06:12:50|||||||||1
1765433580000|2025-12-11 06:13:00|||||||||9
1765433610000|2025-12-11 06:13:30|||||||||4
1765433640000|2025-12-11 06:14:00|||||||||1
1765433750000|2025-12-11 06:15:50|||||||||4
1765433770000|2025-12-11 06:16:10|||||||||1
1765433880000|2025-12-11 06:18:00|||||||||2
1765433900000|2025-12-11 06:18:20|||||||||3
1765433910000|2025-12-11 06:18:30|||||||||1
1765433920000|2025-12-11 06:18:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1765433960000|2025-12-11 06:19:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765434320000|2025-12-11 06:25:20|||||||||3
1765434460000|2025-12-11 06:27:40|||||||||1
1765434600000|2025-12-11 06:30:00|||||||||2
1765434710000|2025-12-11 06:31:50|||||||||5
1765434900000|2025-12-11 06:35:00|||||||||5
1765434930000|2025-12-11 06:35:30|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|0
1765434960000|2025-12-11 06:36:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|4
1765435030000|2025-12-11 06:37:10|||||||||1
1765435120000|2025-12-11 06:38:40|||||||||1
1765435260000|2025-12-11 06:41:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1765435310000|2025-12-11 06:41:50|||||||||1
1765435330000|2025-12-11 06:42:10|||||||||1
1765435410000|2025-12-11 06:43:30|||||||||10
1765435680000|2025-12-11 06:48:00|||||||||4
1765435930000|2025-12-11 06:52:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1765435940000|2025-12-11 06:52:20|||||||||5
1765435950000|2025-12-11 06:52:30|||||||||1
1765435980000|2025-12-11 06:53:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765436610000|2025-12-11 07:03:30|||||||||1
1765436720000|2025-12-11 07:05:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1765437120000|2025-12-11 07:12:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1765437190000|2025-12-11 07:13:10|||||||||3
1765437470000|2025-12-11 07:17:50|||||||||38
1765437500000|2025-12-11 07:18:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|3
1765437510000|2025-12-11 07:18:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765437520000|2025-12-11 07:18:40|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|0
1765437530000|2025-12-11 07:18:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1765437610000|2025-12-11 07:20:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765437690000|2025-12-11 07:21:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|7
1765437720000|2025-12-11 07:22:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765437730000|2025-12-11 07:22:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765437750000|2025-12-11 07:22:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1765437790000|2025-12-11 07:23:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1765437820000|2025-12-11 07:23:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765437840000|2025-12-11 07:24:00|||||||||1
1765437850000|2025-12-11 07:24:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1765437870000|2025-12-11 07:24:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765437880000|2025-12-11 07:24:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765438010000|2025-12-11 07:26:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1765438100000|2025-12-11 07:28:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765438130000|2025-12-11 07:28:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765438150000|2025-12-11 07:29:10|||||||||9
1765438300000|2025-12-11 07:31:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765438330000|2025-12-11 07:32:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765438340000|2025-12-11 07:32:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765438360000|2025-12-11 07:32:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765438500000|2025-12-11 07:35:00|||||||||7
1765438540000|2025-12-11 07:35:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|20
1765438550000|2025-12-11 07:35:50|||||||||2
1765438580000|2025-12-11 07:36:20|||||||||1
1765438700000|2025-12-11 07:38:20|||||||||1
1765438710000|2025-12-11 07:38:30|||||||||1
1765438830000|2025-12-11 07:40:30|||||||||13
1765438890000|2025-12-11 07:41:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765439190000|2025-12-11 07:46:30|||||||||1
1765439200000|2025-12-11 07:46:40|||||||||1
1765439220000|2025-12-11 07:47:00|||||||||1
1765439240000|2025-12-11 07:47:20|||||||||1
1765439260000|2025-12-11 07:47:40|||||||||1
1765439270000|2025-12-11 07:47:50|||||||||1
1765439290000|2025-12-11 07:48:10|||||||||1
1765439310000|2025-12-11 07:48:30|||||||||1
1765439320000|2025-12-11 07:48:40|||||||||1
1765439330000|2025-12-11 07:48:50|||||||||2
1765439340000|2025-12-11 07:49:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1765439350000|2025-12-11 07:49:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765439360000|2025-12-11 07:49:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765439370000|2025-12-11 07:49:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|1
1765439380000|2025-12-11 07:49:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|2
1765439390000|2025-12-11 07:49:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1765439470000|2025-12-11 07:51:10|||||||||2
1765439710000|2025-12-11 07:55:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|7
1765439730000|2025-12-11 07:55:30|||||||||4
1765439840000|2025-12-11 07:57:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765439910000|2025-12-11 07:58:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765439990000|2025-12-11 07:59:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1765440000000|2025-12-11 08:00:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1765440090000|2025-12-11 08:01:30|||||||||4
1765440100000|2025-12-11 08:01:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|8
1765440110000|2025-12-11 08:01:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|3
1765440120000|2025-12-11 08:02:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1765440150000|2025-12-11 08:02:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765440160000|2025-12-11 08:02:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1765440170000|2025-12-11 08:02:50|||||||||2
1765440190000|2025-12-11 08:03:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440200000|2025-12-11 08:03:20|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440230000|2025-12-11 08:03:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440240000|2025-12-11 08:04:00|||||||||8
1765440250000|2025-12-11 08:04:10|||||||||1
1765440280000|2025-12-11 08:04:40|||||||||1
1765440340000|2025-12-11 08:05:40|||||||||7
1765440350000|2025-12-11 08:05:50|||||||||2
1765440370000|2025-12-11 08:06:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440380000|2025-12-11 08:06:20|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440390000|2025-12-11 08:06:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765440400000|2025-12-11 08:06:40|||||||||2
1765440500000|2025-12-11 08:08:20|19|18.84|19|18.84|19.02|18.86|19|18.84|8
1765440510000|2025-12-11 08:08:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1765440520000|2025-12-11 08:08:40|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|6
1765440550000|2025-12-11 08:09:10|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|1
1765440560000|2025-12-11 08:09:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765440580000|2025-12-11 08:09:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765440590000|2025-12-11 08:09:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765440600000|2025-12-11 08:10:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|14
1765440620000|2025-12-11 08:10:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1765440630000|2025-12-11 08:10:30|||||||||16
1765440690000|2025-12-11 08:11:30|||||||||1
1765440720000|2025-12-11 08:12:00|||||||||17
1765440730000|2025-12-11 08:12:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1765440740000|2025-12-11 08:12:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765440750000|2025-12-11 08:12:30|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1765440760000|2025-12-11 08:12:40|||||||||3
1765440770000|2025-12-11 08:12:50|||||||||2
1765440790000|2025-12-11 08:13:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1765440800000|2025-12-11 08:13:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|22
1765440810000|2025-12-11 08:13:30|||||||||1
1765440820000|2025-12-11 08:13:40|||||||||19
1765440880000|2025-12-11 08:14:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1765440920000|2025-12-11 08:15:20|||||||||13
1765440970000|2025-12-11 08:16:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|10
1765440980000|2025-12-11 08:16:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765440990000|2025-12-11 08:16:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441000000|2025-12-11 08:16:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765441010000|2025-12-11 08:16:50|||||||||1
1765441020000|2025-12-11 08:17:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|2
1765441030000|2025-12-11 08:17:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1765441040000|2025-12-11 08:17:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1765441060000|2025-12-11 08:17:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765441100000|2025-12-11 08:18:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1765441110000|2025-12-11 08:18:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1765441120000|2025-12-11 08:18:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1765441140000|2025-12-11 08:19:00|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|0
1765441300000|2025-12-11 08:21:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1765441310000|2025-12-11 08:21:50|||||||||1
1765441340000|2025-12-11 08:22:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765441360000|2025-12-11 08:22:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441380000|2025-12-11 08:23:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|13
1765441390000|2025-12-11 08:23:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1765441420000|2025-12-11 08:23:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765441450000|2025-12-11 08:24:10|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|0
1765441460000|2025-12-11 08:24:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765441530000|2025-12-11 08:25:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441540000|2025-12-11 08:25:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765441560000|2025-12-11 08:26:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765441570000|2025-12-11 08:26:10|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|1
1765441580000|2025-12-11 08:26:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1765441590000|2025-12-11 08:26:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441600000|2025-12-11 08:26:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1765441610000|2025-12-11 08:26:50|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|4
1765441630000|2025-12-11 08:27:10|||||||||1
1765441640000|2025-12-11 08:27:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765441680000|2025-12-11 08:28:00|||||||||1
1765441770000|2025-12-11 08:29:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1765441780000|2025-12-11 08:29:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1765441790000|2025-12-11 08:29:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|4
1765441800000|2025-12-11 08:30:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1765441920000|2025-12-11 08:32:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|20
1765441930000|2025-12-11 08:32:10|19|18.84|19|18.84|19|18.84|18.98|18.82|6
1765441940000|2025-12-11 08:32:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441950000|2025-12-11 08:32:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1765441980000|2025-12-11 08:33:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765441990000|2025-12-11 08:33:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1765442000000|2025-12-11 08:33:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1765442010000|2025-12-11 08:33:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765442030000|2025-12-11 08:33:50|||||||||2
1765442040000|2025-12-11 08:34:00|19|18.84|19|18.84|19|18.84|18.98|18.82|1
1765442050000|2025-12-11 08:34:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1765442110000|2025-12-11 08:35:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1765442200000|2025-12-11 08:36:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1765442210000|2025-12-11 08:36:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765442240000|2025-12-11 08:37:20|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|0
1765442260000|2025-12-11 08:37:40|||||||||1
1765442270000|2025-12-11 08:37:50|||||||||7
1765442290000|2025-12-11 08:38:10|||||||||30
1765442440000|2025-12-11 08:40:40|||||||||17
1765442550000|2025-12-11 08:42:30|||||||||1
1765442560000|2025-12-11 08:42:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1765442580000|2025-12-11 08:43:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1765442720000|2025-12-11 08:45:20|||||||||2
1765442730000|2025-12-11 08:45:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765442760000|2025-12-11 08:46:00|||||||||1
1765442910000|2025-12-11 08:48:30|||||||||1
1765443000000|2025-12-11 08:50:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1765443010000|2025-12-11 08:50:10|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|13
1765443020000|2025-12-11 08:50:20|||||||||2
1765443030000|2025-12-11 08:50:30|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|7
1765443070000|2025-12-11 08:51:10|||||||||1
1765443080000|2025-12-11 08:51:20|||||||||1
1765443090000|2025-12-11 08:51:30|||||||||1
1765443440000|2025-12-11 08:57:20|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|12
1765443450000|2025-12-11 08:57:30|||||||||2
1765443460000|2025-12-11 08:57:40|||||||||2
1765443470000|2025-12-11 08:57:50|||||||||1
1765443520000|2025-12-11 08:58:40|||||||||5
1765443540000|2025-12-11 08:59:00|||||||||8
1765443600000|2025-12-11 09:00:00|||||||||9
1765443680000|2025-12-11 09:01:20|||||||||1
1765443690000|2025-12-11 09:01:30|||||||||1
1765443760000|2025-12-11 09:02:40|||||||||2
1765443820000|2025-12-11 09:03:40|||||||||1
1765443950000|2025-12-11 09:05:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|15
1765444030000|2025-12-11 09:07:10|||||||||4
1765444050000|2025-12-11 09:07:30|||||||||2
1765444140000|2025-12-11 09:09:00|||||||||1
1765444180000|2025-12-11 09:09:40|||||||||1
1765444190000|2025-12-11 09:09:50|||||||||1
1765444220000|2025-12-11 09:10:20|||||||||2
1765444230000|2025-12-11 09:10:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765444240000|2025-12-11 09:10:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1765444250000|2025-12-11 09:10:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1765444260000|2025-12-11 09:11:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1765444280000|2025-12-11 09:11:20|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1765444290000|2025-12-11 09:11:30|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|0
1765444310000|2025-12-11 09:11:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1765444350000|2025-12-11 09:12:30|||||||||2
1765444400000|2025-12-11 09:13:20|||||||||1
1765444410000|2025-12-11 09:13:30|||||||||1
1765444460000|2025-12-11 09:14:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1765444480000|2025-12-11 09:14:40|||||||||3
1765444510000|2025-12-11 09:15:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1765444520000|2025-12-11 09:15:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1765444530000|2025-12-11 09:15:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1765444570000|2025-12-11 09:16:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|9
1765444580000|2025-12-11 09:16:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1765444590000|2025-12-11 09:16:30|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|0
1765444600000|2025-12-11 09:16:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1765444620000|2025-12-11 09:17:00|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|0
1765444630000|2025-12-11 09:17:10|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|0
1765444860000|2025-12-11 09:21:00|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|5
1765444930000|2025-12-11 09:22:10|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|26
1765445000000|2025-12-11 09:23:20|||||||||1
1765445010000|2025-12-11 09:23:30|||||||||1
1765445030000|2025-12-11 09:23:50|||||||||10
1765445060000|2025-12-11 09:24:20|||||||||15
1765445070000|2025-12-11 09:24:30|||||||||1
1765445080000|2025-12-11 09:24:40|||||||||28
1765445090000|2025-12-11 09:24:50|||||||||6
1765445110000|2025-12-11 09:25:10|||||||||20
1765445120000|2025-12-11 09:25:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|60
1765445130000|2025-12-11 09:25:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1765445140000|2025-12-11 09:25:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1765445160000|2025-12-11 09:26:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765445180000|2025-12-11 09:26:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|2
1765445190000|2025-12-11 09:26:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1765445410000|2025-12-11 09:30:10|||||||||2
1765445470000|2025-12-11 09:31:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|31
1765445490000|2025-12-11 09:31:30|||||||||3
1765445500000|2025-12-11 09:31:40|||||||||1
1765445510000|2025-12-11 09:31:50|||||||||1
1765445520000|2025-12-11 09:32:00|||||||||1
1765445530000|2025-12-11 09:32:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|5
1765445540000|2025-12-11 09:32:20|||||||||1
1765445620000|2025-12-11 09:33:40|||||||||1
1765445650000|2025-12-11 09:34:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1765445670000|2025-12-11 09:34:30|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|4
1765445680000|2025-12-11 09:34:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|2
1765445700000|2025-12-11 09:35:00|||||||||2
1765445790000|2025-12-11 09:36:30|||||||||4
1765445820000|2025-12-11 09:37:00|||||||||1
1765445860000|2025-12-11 09:37:40|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|7
1765445870000|2025-12-11 09:37:50|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|0
1765445880000|2025-12-11 09:38:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1765445910000|2025-12-11 09:38:30|||||||||2
1765445930000|2025-12-11 09:38:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765445940000|2025-12-11 09:39:00|||||||||1
1765445980000|2025-12-11 09:39:40|||||||||3
1765446000000|2025-12-11 09:40:00|||||||||1
1765446010000|2025-12-11 09:40:10|||||||||1
1765446020000|2025-12-11 09:40:20|||||||||12
1765446030000|2025-12-11 09:40:30|||||||||2
1765446050000|2025-12-11 09:40:50|||||||||1
1765446070000|2025-12-11 09:41:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1765446090000|2025-12-11 09:41:30|||||||||1
1765446100000|2025-12-11 09:41:40|||||||||1
1765446140000|2025-12-11 09:42:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765446170000|2025-12-11 09:42:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765446190000|2025-12-11 09:43:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|0
1765446200000|2025-12-11 09:43:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765446240000|2025-12-11 09:44:00|||||||||2
1765446260000|2025-12-11 09:44:20|||||||||1
1765446270000|2025-12-11 09:44:30|||||||||1
1765446280000|2025-12-11 09:44:40|||||||||12
1765446390000|2025-12-11 09:46:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1765446450000|2025-12-11 09:47:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765446610000|2025-12-11 09:50:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765446630000|2025-12-11 09:50:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765446770000|2025-12-11 09:52:50|||||||||10
1765446790000|2025-12-11 09:53:10|||||||||2
1765446840000|2025-12-11 09:54:00|||||||||5
1765446870000|2025-12-11 09:54:30|||||||||3
1765446960000|2025-12-11 09:56:00|||||||||3
1765447090000|2025-12-11 09:58:10|||||||||2
1765447100000|2025-12-11 09:58:20|||||||||1
1765447110000|2025-12-11 09:58:30|||||||||1
1765447120000|2025-12-11 09:58:40|||||||||3
1765447130000|2025-12-11 09:58:50|||||||||1
1765447140000|2025-12-11 09:59:00|||||||||3
1765447170000|2025-12-11 09:59:30|||||||||2
1765447190000|2025-12-11 09:59:50|||||||||2
1765447220000|2025-12-11 10:00:20|||||||||2
1765447240000|2025-12-11 10:00:40|||||||||9
1765447250000|2025-12-11 10:00:50|||||||||32
1765447260000|2025-12-11 10:01:00|||||||||5
1765447270000|2025-12-11 10:01:10|||||||||2
1765447280000|2025-12-11 10:01:20|||||||||2
1765447310000|2025-12-11 10:01:50|||||||||2
1765447340000|2025-12-11 10:02:20|||||||||3
1765447370000|2025-12-11 10:02:50|||||||||3
1765447410000|2025-12-11 10:03:30|||||||||2
1765447440000|2025-12-11 10:04:00|||||||||2
1765447480000|2025-12-11 10:04:40|||||||||2
1765447510000|2025-12-11 10:05:10|||||||||2
1765447550000|2025-12-11 10:05:50|||||||||3
1765447560000|2025-12-11 10:06:00|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|89
1765447570000|2025-12-11 10:06:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1765447580000|2025-12-11 10:06:20|||||||||2
1765447590000|2025-12-11 10:06:30|||||||||2
1765447610000|2025-12-11 10:06:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1765447660000|2025-12-11 10:07:40|||||||||2
1765447730000|2025-12-11 10:08:50|||||||||2
1765447810000|2025-12-11 10:10:10|||||||||30
1765447850000|2025-12-11 10:10:50|||||||||3
1765447870000|2025-12-11 10:11:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765447880000|2025-12-11 10:11:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1765447890000|2025-12-11 10:11:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765447910000|2025-12-11 10:11:50|||||||||1
1765447950000|2025-12-11 10:12:30|||||||||1
1765447970000|2025-12-11 10:12:50|||||||||6
1765447980000|2025-12-11 10:13:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1765448010000|2025-12-11 10:13:30|||||||||11
1765448030000|2025-12-11 10:13:50|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|1
1765448040000|2025-12-11 10:14:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1765448050000|2025-12-11 10:14:10|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|0
1765448100000|2025-12-11 10:15:00|||||||||1
1765448110000|2025-12-11 10:15:10|||||||||1
1765448140000|2025-12-11 10:15:40|||||||||2
1765448150000|2025-12-11 10:15:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1765448160000|2025-12-11 10:16:00|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|2
1765448250000|2025-12-11 10:17:30|||||||||2
1765448310000|2025-12-11 10:18:30|||||||||1
1765448390000|2025-12-11 10:19:50|||||||||2
1765448410000|2025-12-11 10:20:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765448460000|2025-12-11 10:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1765448480000|2025-12-11 10:21:20|||||||||3
1765448490000|2025-12-11 10:21:30|||||||||2
1765448530000|2025-12-11 10:22:10|||||||||2
1765448550000|2025-12-11 10:22:30|||||||||7
1765448600000|2025-12-11 10:23:20|||||||||1
1765448610000|2025-12-11 10:23:30|||||||||2
1765448660000|2025-12-11 10:24:20|||||||||1
1765448680000|2025-12-11 10:24:40|||||||||2
1765448740000|2025-12-11 10:25:40|||||||||3
1765448760000|2025-12-11 10:26:00|||||||||6
1765448780000|2025-12-11 10:26:20|||||||||2
1765448790000|2025-12-11 10:26:30|||||||||1
1765448810000|2025-12-11 10:26:50|||||||||4
1765448820000|2025-12-11 10:27:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1765448890000|2025-12-11 10:28:10|||||||||1
1765448960000|2025-12-11 10:29:20|||||||||2
1765448970000|2025-12-11 10:29:30|||||||||1
1765448980000|2025-12-11 10:29:40|||||||||11
1765448990000|2025-12-11 10:29:50|||||||||1
1765449000000|2025-12-11 10:30:00|||||||||3
1765449010000|2025-12-11 10:30:10|||||||||1
1765449040000|2025-12-11 10:30:40|||||||||2
1765449080000|2025-12-11 10:31:20|||||||||3
1765449090000|2025-12-11 10:31:30|||||||||2
1765449110000|2025-12-11 10:31:50|||||||||2
1765449160000|2025-12-11 10:32:40|||||||||2
1765449180000|2025-12-11 10:33:00|||||||||2
1765449190000|2025-12-11 10:33:10|||||||||2
1765449210000|2025-12-11 10:33:30|||||||||2
1765449240000|2025-12-11 10:34:00|||||||||2
1765449250000|2025-12-11 10:34:10|||||||||2
1765449260000|2025-12-11 10:34:20|||||||||2
1765449270000|2025-12-11 10:34:30|||||||||2
1765449290000|2025-12-11 10:34:50|||||||||2
1765449320000|2025-12-11 10:35:20|||||||||4
1765449350000|2025-12-11 10:35:50|||||||||2
1765449380000|2025-12-11 10:36:20|||||||||2
1765449390000|2025-12-11 10:36:30|||||||||6
1765449410000|2025-12-11 10:36:50|||||||||2
1765449440000|2025-12-11 10:37:20|||||||||2
1765449470000|2025-12-11 10:37:50|||||||||6
1765449480000|2025-12-11 10:38:00|||||||||3
1765449520000|2025-12-11 10:38:40|||||||||2
1765449540000|2025-12-11 10:39:00|||||||||1
1765449550000|2025-12-11 10:39:10|||||||||2
1765449590000|2025-12-11 10:39:50|||||||||2
1765449610000|2025-12-11 10:40:10|||||||||2
1765449630000|2025-12-11 10:40:30|||||||||2
1765449670000|2025-12-11 10:41:10|||||||||2
1765449680000|2025-12-11 10:41:20|||||||||2
1765449730000|2025-12-11 10:42:10|||||||||2
1765449740000|2025-12-11 10:42:20|||||||||1
1765449760000|2025-12-11 10:42:40|||||||||2
1765449770000|2025-12-11 10:42:50|||||||||2
1765449780000|2025-12-11 10:43:00|||||||||4
1765449820000|2025-12-11 10:43:40|||||||||2
1765449830000|2025-12-11 10:43:50|||||||||4
1765449870000|2025-12-11 10:44:30|||||||||2
1765449900000|2025-12-11 10:45:00|||||||||3
1765449930000|2025-12-11 10:45:30|||||||||5
1765449950000|2025-12-11 10:45:50|||||||||2
1765449970000|2025-12-11 10:46:10|||||||||2
1765449980000|2025-12-11 10:46:20|||||||||1
1765450020000|2025-12-11 10:47:00|||||||||2
1765450040000|2025-12-11 10:47:20|||||||||2
1765450050000|2025-12-11 10:47:30|||||||||3
1765450060000|2025-12-11 10:47:40|||||||||6
1765450070000|2025-12-11 10:47:50|||||||||2
1765450080000|2025-12-11 10:48:00|||||||||3
1765450100000|2025-12-11 10:48:20|||||||||6
1765450120000|2025-12-11 10:48:40|||||||||6
1765450140000|2025-12-11 10:49:00|||||||||1
1765450160000|2025-12-11 10:49:20|||||||||2
1765450180000|2025-12-11 10:49:40|||||||||4
1765450200000|2025-12-11 10:50:00|||||||||1
1765450240000|2025-12-11 10:50:40|||||||||2
1765450260000|2025-12-11 10:51:00|||||||||1
1765450330000|2025-12-11 10:52:10|||||||||3
1765450340000|2025-12-11 10:52:20|||||||||2
1765450400000|2025-12-11 10:53:20|||||||||1
1765450410000|2025-12-11 10:53:30|||||||||2
1765450430000|2025-12-11 10:53:50|||||||||4
1765450450000|2025-12-11 10:54:10|||||||||2
1765450470000|2025-12-11 10:54:30|||||||||1
1765450480000|2025-12-11 10:54:40|||||||||3
1765450490000|2025-12-11 10:54:50|||||||||3
1765450530000|2025-12-11 10:55:30|||||||||2
1765450550000|2025-12-11 10:55:50|||||||||2
1765450560000|2025-12-11 10:56:00|||||||||2
1765450590000|2025-12-11 10:56:30|||||||||6
1765450620000|2025-12-11 10:57:00|||||||||2
1765450630000|2025-12-11 10:57:10|||||||||2
1765450690000|2025-12-11 10:58:10|||||||||2
1765450700000|2025-12-11 10:58:20|||||||||5
1765450710000|2025-12-11 10:58:30|||||||||2
1765450760000|2025-12-11 10:59:20|||||||||2
1765450770000|2025-12-11 10:59:30|||||||||2
1765450830000|2025-12-11 11:00:30|||||||||2
1765450870000|2025-12-11 11:01:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1765450880000|2025-12-11 11:01:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|38
1765450910000|2025-12-11 11:01:50|||||||||1
1765450920000|2025-12-11 11:02:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|14
1765450930000|2025-12-11 11:02:10|||||||||1
1765450980000|2025-12-11 11:03:00|||||||||2
1765451000000|2025-12-11 11:03:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|21
1765451050000|2025-12-11 11:04:10|||||||||1
1765451080000|2025-12-11 11:04:40|||||||||2
1765451100000|2025-12-11 11:05:00|||||||||1
1765451160000|2025-12-11 11:06:00|||||||||1
1765451190000|2025-12-11 11:06:30|||||||||5
1765451230000|2025-12-11 11:07:10|||||||||2
1765451250000|2025-12-11 11:07:30|||||||||2
1765451300000|2025-12-11 11:08:20|||||||||4
1765451370000|2025-12-11 11:09:30|||||||||2
1765451450000|2025-12-11 11:10:50|||||||||2
1765451460000|2025-12-11 11:11:00|||||||||2
1765451520000|2025-12-11 11:12:00|||||||||2
1765451550000|2025-12-11 11:12:30|||||||||7
1765451590000|2025-12-11 11:13:10|||||||||1
1765451600000|2025-12-11 11:13:20|||||||||2
1765451660000|2025-12-11 11:14:20|||||||||5
1765451670000|2025-12-11 11:14:30|||||||||2
1765451680000|2025-12-11 11:14:40|||||||||2
1765451730000|2025-12-11 11:15:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1765451740000|2025-12-11 11:15:40|||||||||2
1765451760000|2025-12-11 11:16:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765451800000|2025-12-11 11:16:40|||||||||2
1765451880000|2025-12-11 11:18:00|||||||||4
1765451900000|2025-12-11 11:18:20|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|27
1765451910000|2025-12-11 11:18:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|9
1765451920000|2025-12-11 11:18:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765451930000|2025-12-11 11:18:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1765451950000|2025-12-11 11:19:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1765451960000|2025-12-11 11:19:20|||||||||2
1765451970000|2025-12-11 11:19:30|||||||||1
1765451980000|2025-12-11 11:19:40|||||||||2
1765452000000|2025-12-11 11:20:00|||||||||1
1765452010000|2025-12-11 11:20:10|||||||||6
1765452020000|2025-12-11 11:20:20|||||||||2
1765452030000|2025-12-11 11:20:30|||||||||3
1765452050000|2025-12-11 11:20:50|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|11
1765452060000|2025-12-11 11:21:00|||||||||1
1765452070000|2025-12-11 11:21:10|||||||||2
1765452090000|2025-12-11 11:21:30|||||||||2
1765452100000|2025-12-11 11:21:40|||||||||2
1765452120000|2025-12-11 11:22:00|||||||||2
1765452130000|2025-12-11 11:22:10|||||||||2
1765452160000|2025-12-11 11:22:40|||||||||2
1765452170000|2025-12-11 11:22:50|||||||||3
1765452190000|2025-12-11 11:23:10|||||||||2
1765452220000|2025-12-11 11:23:40|||||||||2
1765452230000|2025-12-11 11:23:50|||||||||1
1765452250000|2025-12-11 11:24:10|||||||||2
1765452270000|2025-12-11 11:24:30|||||||||1
1765452280000|2025-12-11 11:24:40|||||||||4
1765452320000|2025-12-11 11:25:20|||||||||2
1765452340000|2025-12-11 11:25:40|||||||||2
1765452360000|2025-12-11 11:26:00|||||||||6
1765452400000|2025-12-11 11:26:40|||||||||2
1765452430000|2025-12-11 11:27:10|||||||||1
1765452440000|2025-12-11 11:27:20|||||||||2
1765452450000|2025-12-11 11:27:30|||||||||3
1765452480000|2025-12-11 11:28:00|||||||||2
1765452530000|2025-12-11 11:28:50|||||||||5
1765452570000|2025-12-11 11:29:30|||||||||2
1765452580000|2025-12-11 11:29:40|||||||||1
1765452600000|2025-12-11 11:30:00|||||||||2
1765452620000|2025-12-11 11:30:20|||||||||2
1765452650000|2025-12-11 11:30:50|||||||||1
1765452670000|2025-12-11 11:31:10|||||||||5
1765452680000|2025-12-11 11:31:20|||||||||2
1765452690000|2025-12-11 11:31:30|||||||||1
1765452730000|2025-12-11 11:32:10|||||||||2
1765452740000|2025-12-11 11:32:20|||||||||1
1765452750000|2025-12-11 11:32:30|||||||||1
1765452760000|2025-12-11 11:32:40|||||||||4
1765452770000|2025-12-11 11:32:50|||||||||1
1765452780000|2025-12-11 11:33:00|||||||||1
1765452800000|2025-12-11 11:33:20|||||||||2
1765452820000|2025-12-11 11:33:40|||||||||3
1765452880000|2025-12-11 11:34:40|||||||||2
1765452890000|2025-12-11 11:34:50|||||||||2
1765452940000|2025-12-11 11:35:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1765452960000|2025-12-11 11:36:00|||||||||2
1765452970000|2025-12-11 11:36:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1765452980000|2025-12-11 11:36:20|||||||||15
1765452990000|2025-12-11 11:36:30|||||||||12
1765453000000|2025-12-11 11:36:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1765453010000|2025-12-11 11:36:50|||||||||5
1765453030000|2025-12-11 11:37:10|||||||||2
1765453050000|2025-12-11 11:37:30|||||||||2
1765453070000|2025-12-11 11:37:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1765453080000|2025-12-11 11:38:00|||||||||2
1765453090000|2025-12-11 11:38:10|||||||||5
1765453100000|2025-12-11 11:38:20|||||||||2
1765453110000|2025-12-11 11:38:30|||||||||1
1765453140000|2025-12-11 11:39:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1765453150000|2025-12-11 11:39:10|||||||||2
1765453170000|2025-12-11 11:39:30|||||||||2
1765453230000|2025-12-11 11:40:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1765453240000|2025-12-11 11:40:40|||||||||2
1765453250000|2025-12-11 11:40:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1765453260000|2025-12-11 11:41:00|||||||||2
1765453270000|2025-12-11 11:41:10|||||||||6
1765453300000|2025-12-11 11:41:40|||||||||3
1765453310000|2025-12-11 11:41:50|||||||||1
1765453320000|2025-12-11 11:42:00|||||||||2
1765453350000|2025-12-11 11:42:30|||||||||2
1765453390000|2025-12-11 11:43:10|||||||||18
1765453410000|2025-12-11 11:43:30|||||||||2
1765453450000|2025-12-11 11:44:10|||||||||5
1765453460000|2025-12-11 11:44:20|||||||||9
1765453470000|2025-12-11 11:44:30|||||||||2
1765453500000|2025-12-11 11:45:00|||||||||4
1765453540000|2025-12-11 11:45:40|||||||||1
1765453560000|2025-12-11 11:46:00|||||||||1
1765453590000|2025-12-11 11:46:30|||||||||4
1765453600000|2025-12-11 11:46:40|||||||||4
1765453620000|2025-12-11 11:47:00|||||||||2
1765453680000|2025-12-11 11:48:00|||||||||10
1765453690000|2025-12-11 11:48:10|||||||||4
1765453710000|2025-12-11 11:48:30|||||||||1
1765453720000|2025-12-11 11:48:40|||||||||1
1765453740000|2025-12-11 11:49:00|||||||||4
1765453750000|2025-12-11 11:49:10|||||||||2
1765453770000|2025-12-11 11:49:30|||||||||5
1765453820000|2025-12-11 11:50:20|||||||||4
1765453830000|2025-12-11 11:50:30|||||||||2
1765453840000|2025-12-11 11:50:40|||||||||2
1765453860000|2025-12-11 11:51:00|||||||||1
1765453900000|2025-12-11 11:51:40|||||||||3
1765453930000|2025-12-11 11:52:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1765453950000|2025-12-11 11:52:30|||||||||9
1765453970000|2025-12-11 11:52:50|||||||||2
1765453980000|2025-12-11 11:53:00|||||||||2
1765453990000|2025-12-11 11:53:10|||||||||3
1765454010000|2025-12-11 11:53:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1765454040000|2025-12-11 11:54:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1765454050000|2025-12-11 11:54:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765454110000|2025-12-11 11:55:10|||||||||1
1765454130000|2025-12-11 11:55:30|||||||||2
1765454180000|2025-12-11 11:56:20|||||||||3
1765454190000|2025-12-11 11:56:30|||||||||2
1765454250000|2025-12-11 11:57:30|||||||||1
1765454320000|2025-12-11 11:58:40|||||||||1
1765454340000|2025-12-11 11:59:00|||||||||2
1765454400000|2025-12-11 12:00:00|||||||||2
1765454460000|2025-12-11 12:01:00|||||||||2
1765454540000|2025-12-11 12:02:20|||||||||2
1765454610000|2025-12-11 12:03:30|||||||||2
1765454620000|2025-12-11 12:03:40|||||||||6
1765454630000|2025-12-11 12:03:50|||||||||6
1765454640000|2025-12-11 12:04:00|||||||||3
1765454690000|2025-12-11 12:04:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1765454700000|2025-12-11 12:05:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|3
1765454710000|2025-12-11 12:05:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765454750000|2025-12-11 12:05:50|||||||||3
1765454760000|2025-12-11 12:06:00|||||||||1
1765454820000|2025-12-11 12:07:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1765454840000|2025-12-11 12:07:20|||||||||2
1765454850000|2025-12-11 12:07:30|||||||||3
1765454900000|2025-12-11 12:08:20|||||||||1
1765454910000|2025-12-11 12:08:30|||||||||2
1765454940000|2025-12-11 12:09:00|||||||||4
1765454980000|2025-12-11 12:09:40|||||||||4
1765455000000|2025-12-11 12:10:00|||||||||2
1765455030000|2025-12-11 12:10:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|14
1765455040000|2025-12-11 12:10:40|||||||||3
1765455050000|2025-12-11 12:10:50|||||||||2
1765455060000|2025-12-11 12:11:00|||||||||2
1765455120000|2025-12-11 12:12:00|||||||||1
1765455190000|2025-12-11 12:13:10|||||||||2
1765455210000|2025-12-11 12:13:30|||||||||1
1765455270000|2025-12-11 12:14:30|||||||||1
1765455330000|2025-12-11 12:15:30|||||||||3
1765455410000|2025-12-11 12:16:50|||||||||1
1765455480000|2025-12-11 12:18:00|||||||||2
1765455560000|2025-12-11 12:19:20|||||||||3
1765455570000|2025-12-11 12:19:30|||||||||1
1765455590000|2025-12-11 12:19:50|||||||||4
1765455620000|2025-12-11 12:20:20|||||||||2
1765455630000|2025-12-11 12:20:30|||||||||1
1765455670000|2025-12-11 12:21:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|29
1765455700000|2025-12-11 12:21:40|||||||||5
1765455720000|2025-12-11 12:22:00|||||||||1
1765455760000|2025-12-11 12:22:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|9
1765455770000|2025-12-11 12:22:50|||||||||9
1765455780000|2025-12-11 12:23:00|||||||||13
1765455790000|2025-12-11 12:23:10|||||||||8
1765455800000|2025-12-11 12:23:20|||||||||2
1765455810000|2025-12-11 12:23:30|||||||||6
1765455820000|2025-12-11 12:23:40|||||||||1
1765455830000|2025-12-11 12:23:50|||||||||1
1765455840000|2025-12-11 12:24:00|||||||||1
1765455850000|2025-12-11 12:24:10|||||||||5
1765455870000|2025-12-11 12:24:30|||||||||2
1765455920000|2025-12-11 12:25:20|||||||||3
1765455930000|2025-12-11 12:25:30|||||||||4
1765455990000|2025-12-11 12:26:30|||||||||1
1765456000000|2025-12-11 12:26:40|||||||||1
1765456020000|2025-12-11 12:27:00|||||||||2
1765456060000|2025-12-11 12:27:40|||||||||2
1765456080000|2025-12-11 12:28:00|||||||||2
1765456130000|2025-12-11 12:28:50|||||||||1
1765456140000|2025-12-11 12:29:00|||||||||1
1765456200000|2025-12-11 12:30:00|||||||||1
1765456210000|2025-12-11 12:30:10|||||||||1
1765456270000|2025-12-11 12:31:10|||||||||1
1765456280000|2025-12-11 12:31:20|||||||||3
1765456290000|2025-12-11 12:31:30|||||||||9
1765456300000|2025-12-11 12:31:40|||||||||1
1765456350000|2025-12-11 12:32:30|||||||||3
1765456360000|2025-12-11 12:32:40|||||||||1
1765456400000|2025-12-11 12:33:20|||||||||1
1765456410000|2025-12-11 12:33:30|||||||||1
1765456420000|2025-12-11 12:33:40|||||||||2
1765456440000|2025-12-11 12:34:00|||||||||2
1765456490000|2025-12-11 12:34:50|||||||||2
1765456500000|2025-12-11 12:35:00|||||||||1
1765456510000|2025-12-11 12:35:10|||||||||1
1765456530000|2025-12-11 12:35:30|||||||||1
1765456570000|2025-12-11 12:36:10|||||||||2
1765456640000|2025-12-11 12:37:20|||||||||3
1765456650000|2025-12-11 12:37:30|||||||||1
1765456710000|2025-12-11 12:38:30|||||||||2
1765456730000|2025-12-11 12:38:50|||||||||1
1765456740000|2025-12-11 12:39:00|||||||||1
1765456770000|2025-12-11 12:39:30|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1765456780000|2025-12-11 12:39:40|||||||||7
1765456790000|2025-12-11 12:39:50|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|24
1765456800000|2025-12-11 12:40:00|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|12
1765456810000|2025-12-11 12:40:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1765456820000|2025-12-11 12:40:20|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|6
1765456830000|2025-12-11 12:40:30|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|0
1765456840000|2025-12-11 12:40:40|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|0
1765456850000|2025-12-11 12:40:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1765456860000|2025-12-11 12:41:00|||||||||1
1765456870000|2025-12-11 12:41:10|||||||||2
1765456880000|2025-12-11 12:41:20|||||||||15
1765456890000|2025-12-11 12:41:30|||||||||4
1765456900000|2025-12-11 12:41:40|||||||||2
1765456930000|2025-12-11 12:42:10|||||||||1
1765456950000|2025-12-11 12:42:30|||||||||1
1765457000000|2025-12-11 12:43:20|||||||||2
1765457010000|2025-12-11 12:43:30|||||||||2
1765457080000|2025-12-11 12:44:40|||||||||3
1765457090000|2025-12-11 12:44:50|||||||||1
1765457100000|2025-12-11 12:45:00|||||||||1
1765457150000|2025-12-11 12:45:50|||||||||4
1765457220000|2025-12-11 12:47:00|||||||||2
1765457290000|2025-12-11 12:48:10|||||||||4
1765457300000|2025-12-11 12:48:20|||||||||1
1765457310000|2025-12-11 12:48:30|||||||||1
1765457350000|2025-12-11 12:49:10|||||||||1
1765457370000|2025-12-11 12:49:30|||||||||2
1765457430000|2025-12-11 12:50:30|||||||||2
1765457510000|2025-12-11 12:51:50|||||||||2
1765457520000|2025-12-11 12:52:00|||||||||2
1765457550000|2025-12-11 12:52:30|||||||||7
1765457580000|2025-12-11 12:53:00|||||||||4
1765457650000|2025-12-11 12:54:10|||||||||2
1765457690000|2025-12-11 12:54:50|||||||||1
1765457730000|2025-12-11 12:55:30|||||||||6
1765457740000|2025-12-11 12:55:40|||||||||5
1765457770000|2025-12-11 12:56:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|10
1765457790000|2025-12-11 12:56:30|||||||||6
1765457800000|2025-12-11 12:56:40|||||||||3
1765457820000|2025-12-11 12:57:00|||||||||4
1765457870000|2025-12-11 12:57:50|||||||||1
1765457880000|2025-12-11 12:58:00|||||||||1
1765457950000|2025-12-11 12:59:10|||||||||3
1765458000000|2025-12-11 13:00:00|||||||||1
1765458020000|2025-12-11 13:00:20|||||||||2
1765458080000|2025-12-11 13:01:20|||||||||2
1765458130000|2025-12-11 13:02:10|||||||||1
1765458150000|2025-12-11 13:02:30|||||||||3
1765458160000|2025-12-11 13:02:40|||||||||2
1765458210000|2025-12-11 13:03:30|||||||||1
1765458230000|2025-12-11 13:03:50|||||||||4
1765458240000|2025-12-11 13:04:00|||||||||4
1765458250000|2025-12-11 13:04:10|||||||||5
1765458260000|2025-12-11 13:04:20|||||||||1
1765458270000|2025-12-11 13:04:30|||||||||5
1765458290000|2025-12-11 13:04:50|||||||||13
1765458300000|2025-12-11 13:05:00|||||||||6
1765458310000|2025-12-11 13:05:10|||||||||2
1765458330000|2025-12-11 13:05:30|||||||||1
1765458380000|2025-12-11 13:06:20|||||||||5
1765458390000|2025-12-11 13:06:30|||||||||1
1765458400000|2025-12-11 13:06:40|||||||||18
1765458450000|2025-12-11 13:07:30|||||||||2
1765458480000|2025-12-11 13:08:00|||||||||3
1765458520000|2025-12-11 13:08:40|||||||||3
1765458600000|2025-12-11 13:10:00|||||||||2
1765458660000|2025-12-11 13:11:00|||||||||2
1765458740000|2025-12-11 13:12:20|||||||||3
1765458760000|2025-12-11 13:12:40|||||||||1
1765458780000|2025-12-11 13:13:00|||||||||1
1765458810000|2025-12-11 13:13:30|||||||||2
1765458880000|2025-12-11 13:14:40|||||||||2
1765458950000|2025-12-11 13:15:50|||||||||2
1765458960000|2025-12-11 13:16:00|||||||||2
1765458970000|2025-12-11 13:16:10|||||||||1
1765459010000|2025-12-11 13:16:50|||||||||7
1765459020000|2025-12-11 13:17:00|||||||||2
1765459030000|2025-12-11 13:17:10|||||||||2
1765459080000|2025-12-11 13:18:00|||||||||59
1765459090000|2025-12-11 13:18:10|||||||||3
1765459100000|2025-12-11 13:18:20|||||||||7
1765459110000|2025-12-11 13:18:30|||||||||5
1765459120000|2025-12-11 13:18:40|||||||||3
1765459170000|2025-12-11 13:19:30|||||||||2
1765459180000|2025-12-11 13:19:40|||||||||1
1765459240000|2025-12-11 13:20:40|||||||||1
1765459270000|2025-12-11 13:21:10|||||||||1
1765459310000|2025-12-11 13:21:50|||||||||1
1765459320000|2025-12-11 13:22:00|||||||||2
1765459370000|2025-12-11 13:22:50|||||||||1
1765459390000|2025-12-11 13:23:10|||||||||2
1765459450000|2025-12-11 13:24:10|||||||||3
1765459530000|2025-12-11 13:25:30|||||||||3
1765459600000|2025-12-11 13:26:40|||||||||5
1765459610000|2025-12-11 13:26:50|||||||||2
1765459620000|2025-12-11 13:27:00|||||||||2
1765459660000|2025-12-11 13:27:40|||||||||1
1765459680000|2025-12-11 13:28:00|||||||||3
1765459730000|2025-12-11 13:28:50|||||||||1
1765459740000|2025-12-11 13:29:00|||||||||2
1765459780000|2025-12-11 13:29:40|||||||||1
1765459790000|2025-12-11 13:29:50|||||||||4
1765459800000|2025-12-11 13:30:00|||||||||2
1765459820000|2025-12-11 13:30:20|||||||||3
1765459830000|2025-12-11 13:30:30|||||||||2
1765459840000|2025-12-11 13:30:40|||||||||1
1765459860000|2025-12-11 13:31:00|||||||||1
1765459890000|2025-12-11 13:31:30|||||||||2
1765459920000|2025-12-11 13:32:00|||||||||3
1765459960000|2025-12-11 13:32:40|||||||||2
1765459970000|2025-12-11 13:32:50|||||||||1
1765459980000|2025-12-11 13:33:00|||||||||3
1765460040000|2025-12-11 13:34:00|||||||||5
1765460060000|2025-12-11 13:34:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1765460100000|2025-12-11 13:35:00|||||||||5
1765460160000|2025-12-11 13:36:00|||||||||5
1765460180000|2025-12-11 13:36:20|||||||||2
1765460210000|2025-12-11 13:36:50|||||||||1
1765460250000|2025-12-11 13:37:30|||||||||2
1765460260000|2025-12-11 13:37:40|||||||||1
1765460270000|2025-12-11 13:37:50|||||||||2
1765460280000|2025-12-11 13:38:00|||||||||1
1765460300000|2025-12-11 13:38:20|||||||||1
1765460320000|2025-12-11 13:38:40|||||||||1
1765460360000|2025-12-11 13:39:20|||||||||1
1765460370000|2025-12-11 13:39:30|||||||||15
1765460390000|2025-12-11 13:39:50|||||||||15
1765460400000|2025-12-11 13:40:00|||||||||4
1765460410000|2025-12-11 13:40:10|||||||||1
1765460420000|2025-12-11 13:40:20|||||||||3
1765460430000|2025-12-11 13:40:30|||||||||2
1765460450000|2025-12-11 13:40:50|||||||||1
1765460470000|2025-12-11 13:41:10|||||||||3
1765460490000|2025-12-11 13:41:30|||||||||1
1765460510000|2025-12-11 13:41:50|||||||||1
1765460540000|2025-12-11 13:42:20|||||||||3
1765460550000|2025-12-11 13:42:30|||||||||15
1765460560000|2025-12-11 13:42:40|||||||||9
1765460580000|2025-12-11 13:43:00|||||||||1
1765460600000|2025-12-11 13:43:20|||||||||1
1765460610000|2025-12-11 13:43:30|||||||||1
1765460660000|2025-12-11 13:44:20|||||||||1
1765460680000|2025-12-11 13:44:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|91
1765460690000|2025-12-11 13:44:50|||||||||14
1765460700000|2025-12-11 13:45:00|||||||||12
1765460720000|2025-12-11 13:45:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1765460730000|2025-12-11 13:45:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765460740000|2025-12-11 13:45:40|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|4
1765460760000|2025-12-11 13:46:00|||||||||4
1765460790000|2025-12-11 13:46:30|||||||||5
1765460800000|2025-12-11 13:46:40|||||||||1
1765460810000|2025-12-11 13:46:50|||||||||1
1765460820000|2025-12-11 13:47:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1765460830000|2025-12-11 13:47:10|||||||||2
1765460850000|2025-12-11 13:47:30|||||||||2
1765460900000|2025-12-11 13:48:20|||||||||2
1765460910000|2025-12-11 13:48:30|||||||||1
1765460960000|2025-12-11 13:49:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1765460970000|2025-12-11 13:49:30|||||||||2
1765460980000|2025-12-11 13:49:40|||||||||1
1765461050000|2025-12-11 13:50:50|||||||||2
1765461060000|2025-12-11 13:51:00|||||||||1
1765461100000|2025-12-11 13:51:40|||||||||3
1765461110000|2025-12-11 13:51:50|||||||||3
1765461120000|2025-12-11 13:52:00|||||||||2
1765461130000|2025-12-11 13:52:10|||||||||2
1765461150000|2025-12-11 13:52:30|||||||||1
1765461190000|2025-12-11 13:53:10|||||||||4
1765461210000|2025-12-11 13:53:30|||||||||1
1765461270000|2025-12-11 13:54:30|||||||||2
1765461310000|2025-12-11 13:55:10|||||||||1
1765461330000|2025-12-11 13:55:30|||||||||2
1765461340000|2025-12-11 13:55:40|||||||||1
1765461370000|2025-12-11 13:56:10|||||||||8
1765461390000|2025-12-11 13:56:30|||||||||1
1765461410000|2025-12-11 13:56:50|||||||||2
1765461420000|2025-12-11 13:57:00|||||||||2
1765461460000|2025-12-11 13:57:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1765461470000|2025-12-11 13:57:50|||||||||1
1765461480000|2025-12-11 13:58:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|25
1765461540000|2025-12-11 13:59:00|||||||||14
1765461550000|2025-12-11 13:59:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1765461570000|2025-12-11 13:59:30|||||||||1
1765461580000|2025-12-11 13:59:40|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|26
1765461600000|2025-12-11 14:00:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|16
1765461630000|2025-12-11 14:00:30|||||||||2
1765461690000|2025-12-11 14:01:30|||||||||2
1765461700000|2025-12-11 14:01:40|||||||||1
1765461720000|2025-12-11 14:02:00|||||||||1
1765461770000|2025-12-11 14:02:50|||||||||7
1765461830000|2025-12-11 14:03:50|||||||||5
1765461840000|2025-12-11 14:04:00|||||||||7
1765461870000|2025-12-11 14:04:30|||||||||1
1765461930000|2025-12-11 14:05:30|||||||||1
1765461940000|2025-12-11 14:05:40|||||||||3
1765461970000|2025-12-11 14:06:10|||||||||3
1765462020000|2025-12-11 14:07:00|||||||||2
1765462050000|2025-12-11 14:07:30|||||||||1
1765462090000|2025-12-11 14:08:10|||||||||9
1765462110000|2025-12-11 14:08:30|||||||||2
1765462160000|2025-12-11 14:09:20|||||||||2
1765462170000|2025-12-11 14:09:30|||||||||1
1765462200000|2025-12-11 14:10:00|||||||||6
1765462230000|2025-12-11 14:10:30|||||||||2
1765462290000|2025-12-11 14:11:30|||||||||3
1765462300000|2025-12-11 14:11:40|||||||||2
1765462320000|2025-12-11 14:12:00|||||||||2
1765462380000|2025-12-11 14:13:00|||||||||1
1765462450000|2025-12-11 14:14:10|||||||||2
1765462460000|2025-12-11 14:14:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765462470000|2025-12-11 14:14:30|||||||||1
1765462480000|2025-12-11 14:14:40|||||||||1
1765462520000|2025-12-11 14:15:20|||||||||2
1765462530000|2025-12-11 14:15:30|||||||||20
1765462540000|2025-12-11 14:15:40|||||||||1
1765462560000|2025-12-11 14:16:00|||||||||4
1765462580000|2025-12-11 14:16:20|||||||||9
1765462590000|2025-12-11 14:16:30|||||||||11
1765462600000|2025-12-11 14:16:40|||||||||2
1765462620000|2025-12-11 14:17:00|||||||||13
1765462650000|2025-12-11 14:17:30|||||||||1
1765462670000|2025-12-11 14:17:50|||||||||2
1765462680000|2025-12-11 14:18:00|||||||||12
1765462690000|2025-12-11 14:18:10|||||||||2
1765462710000|2025-12-11 14:18:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1765462720000|2025-12-11 14:18:40|||||||||6
1765462730000|2025-12-11 14:18:50|||||||||1
1765462740000|2025-12-11 14:19:00|||||||||6
1765462780000|2025-12-11 14:19:40|||||||||1
1765462810000|2025-12-11 14:20:10|||||||||1
1765462820000|2025-12-11 14:20:20|||||||||4
1765462830000|2025-12-11 14:20:30|||||||||1
1765462850000|2025-12-11 14:20:50|||||||||1
1765462880000|2025-12-11 14:21:20|||||||||1
1765462890000|2025-12-11 14:21:30|||||||||9
1765462900000|2025-12-11 14:21:40|||||||||2
1765462930000|2025-12-11 14:22:10|||||||||9
1765462950000|2025-12-11 14:22:30|||||||||1
1765462960000|2025-12-11 14:22:40|||||||||3
1765462980000|2025-12-11 14:23:00|||||||||3
1765463000000|2025-12-11 14:23:20|||||||||1
1765463020000|2025-12-11 14:23:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1765463040000|2025-12-11 14:24:00|||||||||5
1765463050000|2025-12-11 14:24:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1765463070000|2025-12-11 14:24:30|||||||||5
1765463090000|2025-12-11 14:24:50|||||||||1
1765463100000|2025-12-11 14:25:00|||||||||1
1765463110000|2025-12-11 14:25:10|||||||||3
1765463120000|2025-12-11 14:25:20|||||||||1
1765463130000|2025-12-11 14:25:30|||||||||13
1765463140000|2025-12-11 14:25:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765463150000|2025-12-11 14:25:50|||||||||4
1765463160000|2025-12-11 14:26:00|||||||||3
1765463180000|2025-12-11 14:26:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1765463190000|2025-12-11 14:26:30|||||||||2
1765463240000|2025-12-11 14:27:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765463250000|2025-12-11 14:27:30|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|3
1765463260000|2025-12-11 14:27:40|||||||||1
1765463280000|2025-12-11 14:28:00|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|5
1765463320000|2025-12-11 14:28:40|||||||||4
1765463330000|2025-12-11 14:28:50|||||||||7
1765463340000|2025-12-11 14:29:00|||||||||7
1765463360000|2025-12-11 14:29:20|||||||||1
1765463380000|2025-12-11 14:29:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|14
1765463390000|2025-12-11 14:29:50|||||||||11
1765463400000|2025-12-11 14:30:00|||||||||64
1765463410000|2025-12-11 14:30:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|125
1765463420000|2025-12-11 14:30:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|66
1765463430000|2025-12-11 14:30:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1765463440000|2025-12-11 14:30:40|||||||||3
1765463450000|2025-12-11 14:30:50|||||||||3
1765463460000|2025-12-11 14:31:00|||||||||30
1765463470000|2025-12-11 14:31:10|||||||||3
1765463480000|2025-12-11 14:31:20|||||||||2
1765463490000|2025-12-11 14:31:30|||||||||7
1765463500000|2025-12-11 14:31:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|49
1765463510000|2025-12-11 14:31:50|||||||||7
1765463520000|2025-12-11 14:32:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|49
1765463540000|2025-12-11 14:32:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|40
1765463550000|2025-12-11 14:32:30|||||||||24
1765463560000|2025-12-11 14:32:40|||||||||1
1765463570000|2025-12-11 14:32:50|||||||||3
1765463580000|2025-12-11 14:33:00|||||||||6
1765463590000|2025-12-11 14:33:10|||||||||7
1765463600000|2025-12-11 14:33:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1765463610000|2025-12-11 14:33:30|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|123
1765463620000|2025-12-11 14:33:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1765463630000|2025-12-11 14:33:50|||||||||6
1765463640000|2025-12-11 14:34:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|67
1765463650000|2025-12-11 14:34:10|||||||||21
1765463660000|2025-12-11 14:34:20|||||||||1
1765463670000|2025-12-11 14:34:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|57
1765463680000|2025-12-11 14:34:40|||||||||64
1765463690000|2025-12-11 14:34:50|||||||||2
1765463700000|2025-12-11 14:35:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|66
1765463710000|2025-12-11 14:35:10|||||||||10
1765463720000|2025-12-11 14:35:20|||||||||110
1765463730000|2025-12-11 14:35:30|||||||||24
1765463740000|2025-12-11 14:35:40|||||||||7
1765463760000|2025-12-11 14:36:00|||||||||26
1765463770000|2025-12-11 14:36:10|||||||||27
1765463780000|2025-12-11 14:36:20|||||||||2
1765463790000|2025-12-11 14:36:30|||||||||33
1765463800000|2025-12-11 14:36:40|||||||||22
1765463810000|2025-12-11 14:36:50|||||||||23
1765463820000|2025-12-11 14:37:00|||||||||12
1765463840000|2025-12-11 14:37:20|||||||||6
1765463850000|2025-12-11 14:37:30|||||||||7
1765463860000|2025-12-11 14:37:40|||||||||7
1765463870000|2025-12-11 14:37:50|||||||||5
1765463880000|2025-12-11 14:38:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|180
1765463890000|2025-12-11 14:38:10|||||||||75
1765463900000|2025-12-11 14:38:20|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|72
1765463910000|2025-12-11 14:38:30|||||||||7
1765463920000|2025-12-11 14:38:40|||||||||15
1765463930000|2025-12-11 14:38:50|||||||||13
1765463940000|2025-12-11 14:39:00|||||||||62
1765463950000|2025-12-11 14:39:10|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|27
1765463960000|2025-12-11 14:39:20|||||||||8
1765463970000|2025-12-11 14:39:30|||||||||14
1765463980000|2025-12-11 14:39:40|||||||||8
1765463990000|2025-12-11 14:39:50|||||||||4
1765464000000|2025-12-11 14:40:00|||||||||55
1765464010000|2025-12-11 14:40:10|||||||||12
1765464030000|2025-12-11 14:40:30|||||||||22
1765464040000|2025-12-11 14:40:40|||||||||4
1765464050000|2025-12-11 14:40:50|||||||||8
1765464060000|2025-12-11 14:41:00|||||||||8
1765464080000|2025-12-11 14:41:20|||||||||2
1765464090000|2025-12-11 14:41:30|||||||||12
1765464110000|2025-12-11 14:41:50|||||||||7
1765464120000|2025-12-11 14:42:00|||||||||33
1765464130000|2025-12-11 14:42:10|||||||||8
1765464140000|2025-12-11 14:42:20|||||||||2
1765464150000|2025-12-11 14:42:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|63
1765464160000|2025-12-11 14:42:40|||||||||12
1765464170000|2025-12-11 14:42:50|||||||||20
1765464180000|2025-12-11 14:43:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|36
1765464200000|2025-12-11 14:43:20|||||||||5
1765464210000|2025-12-11 14:43:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|25
1765464220000|2025-12-11 14:43:40|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|37
1765464230000|2025-12-11 14:43:50|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|22
1765464240000|2025-12-11 14:44:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|15
1765464250000|2025-12-11 14:44:10|||||||||11
1765464260000|2025-12-11 14:44:20|||||||||3
1765464270000|2025-12-11 14:44:30|||||||||11
1765464280000|2025-12-11 14:44:40|||||||||2
1765464290000|2025-12-11 14:44:50|||||||||35
1765464300000|2025-12-11 14:45:00|||||||||40
1765464320000|2025-12-11 14:45:20|||||||||5
1765464330000|2025-12-11 14:45:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|72
1765464340000|2025-12-11 14:45:40|||||||||4
1765464360000|2025-12-11 14:46:00|||||||||22
1765464370000|2025-12-11 14:46:10|||||||||3
1765464380000|2025-12-11 14:46:20|||||||||7
1765464390000|2025-12-11 14:46:30|||||||||5
1765464410000|2025-12-11 14:46:50|||||||||10
1765464420000|2025-12-11 14:47:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|71
1765464430000|2025-12-11 14:47:10|||||||||1
1765464440000|2025-12-11 14:47:20|||||||||28
1765464450000|2025-12-11 14:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1765464460000|2025-12-11 14:47:40|||||||||32
1765464480000|2025-12-11 14:48:00|||||||||17
1765464490000|2025-12-11 14:48:10|||||||||5
1765464500000|2025-12-11 14:48:20|||||||||10
1765464510000|2025-12-11 14:48:30|||||||||9
1765464520000|2025-12-11 14:48:40|||||||||6
1765464530000|2025-12-11 14:48:50|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|13
1765464540000|2025-12-11 14:49:00|||||||||31
1765464550000|2025-12-11 14:49:10|||||||||2
1765464560000|2025-12-11 14:49:20|||||||||30
1765464570000|2025-12-11 14:49:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|28
1765464580000|2025-12-11 14:49:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|0
1765464590000|2025-12-11 14:49:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1765464600000|2025-12-11 14:50:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|73
1765464610000|2025-12-11 14:50:10|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|35
1765464620000|2025-12-11 14:50:20|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|38
1765464630000|2025-12-11 14:50:30|||||||||14
1765464640000|2025-12-11 14:50:40|18.92|18.76|18.91|18.75|18.92|18.76|18.9|18.74|50
1765464650000|2025-12-11 14:50:50|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|52
1765464660000|2025-12-11 14:51:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|29
1765464670000|2025-12-11 14:51:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|143
1765464680000|2025-12-11 14:51:20|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|53
1765464690000|2025-12-11 14:51:30|||||||||34
1765464700000|2025-12-11 14:51:40|||||||||19
1765464710000|2025-12-11 14:51:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1765464720000|2025-12-11 14:52:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|77
1765464730000|2025-12-11 14:52:10|||||||||12
1765464740000|2025-12-11 14:52:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|37
1765464750000|2025-12-11 14:52:30|||||||||13
1765464760000|2025-12-11 14:52:40|||||||||10
1765464770000|2025-12-11 14:52:50|||||||||5
1765464780000|2025-12-11 14:53:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|108
1765464790000|2025-12-11 14:53:10|19|18.84|19|18.84|19|18.84|19|18.84|13
1765464800000|2025-12-11 14:53:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|119
1765464810000|2025-12-11 14:53:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|48
1765464820000|2025-12-11 14:53:40|||||||||2
1765464830000|2025-12-11 14:53:50|||||||||4
1765464840000|2025-12-11 14:54:00|19.02|18.86|19.01|18.85|19.06|18.9|19.01|18.85|108
1765464850000|2025-12-11 14:54:10|||||||||32
1765464860000|2025-12-11 14:54:20|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|54
1765464870000|2025-12-11 14:54:30|||||||||118
1765464880000|2025-12-11 14:54:40|||||||||96
1765464900000|2025-12-11 14:55:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|121
1765464910000|2025-12-11 14:55:10|19.05|18.89|19|18.84|19.05|18.89|19|18.84|183
1765464920000|2025-12-11 14:55:20|||||||||26
1765464930000|2025-12-11 14:55:30|18.99|18.83|18.99|18.83|19|18.84|18.95|18.79|94
1765464940000|2025-12-11 14:55:40|19|18.84|19|18.84|19|18.84|19|18.84|106
1765464950000|2025-12-11 14:55:50|||||||||50
1765464960000|2025-12-11 14:56:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|94
1765464970000|2025-12-11 14:56:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|79
1765464980000|2025-12-11 14:56:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1765464990000|2025-12-11 14:56:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|52
1765465000000|2025-12-11 14:56:40|||||||||23
1765465010000|2025-12-11 14:56:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|70
1765465020000|2025-12-11 14:57:00|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|102
1765465030000|2025-12-11 14:57:10|||||||||48
1765465040000|2025-12-11 14:57:20|||||||||64
1765465050000|2025-12-11 14:57:30|||||||||78
1765465060000|2025-12-11 14:57:40|19.09|18.93|19.06|18.9|19.09|18.93|19.05|18.89|28
1765465070000|2025-12-11 14:57:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|28
1765465080000|2025-12-11 14:58:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|15
1765465090000|2025-12-11 14:58:10|19|18.84|19.05|18.89|19.05|18.89|19|18.84|59
1765465100000|2025-12-11 14:58:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1765465110000|2025-12-11 14:58:30|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|127
1765465120000|2025-12-11 14:58:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|11
1765465130000|2025-12-11 14:58:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|11
1765465140000|2025-12-11 14:59:00|||||||||23
1765465150000|2025-12-11 14:59:10|19.09|18.93|19.09|18.93|19.1|18.94|19.05|18.89|92
1765465160000|2025-12-11 14:59:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|28
1765465170000|2025-12-11 14:59:30|||||||||20
1765465180000|2025-12-11 14:59:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|29
1765465190000|2025-12-11 14:59:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|33
1765465200000|2025-12-11 15:00:00|||||||||110
1765465210000|2025-12-11 15:00:10|||||||||38
1765465220000|2025-12-11 15:00:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1765465230000|2025-12-11 15:00:30|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|63
1765465240000|2025-12-11 15:00:40|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|50
1765465250000|2025-12-11 15:00:50|19|18.84|19.04|18.88|19.04|18.88|19|18.84|84
1765465260000|2025-12-11 15:01:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|47
1765465270000|2025-12-11 15:01:10|19|18.84|19|18.84|19.04|18.88|19|18.84|28
1765465280000|2025-12-11 15:01:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|34
1765465290000|2025-12-11 15:01:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|7
1765465300000|2025-12-11 15:01:40|||||||||33
1765465310000|2025-12-11 15:01:50|||||||||2
1765465320000|2025-12-11 15:02:00|19|18.84|19|18.84|19|18.84|19|18.84|37
1765465330000|2025-12-11 15:02:10|||||||||35
1765465350000|2025-12-11 15:02:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|128
1765465360000|2025-12-11 15:02:40|19|18.84|19|18.84|19|18.84|19|18.84|129
1765465370000|2025-12-11 15:02:50|||||||||24
1765465380000|2025-12-11 15:03:00|18.99|18.83|18.94|18.78|19|18.84|18.94|18.78|24
1765465390000|2025-12-11 15:03:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|33
1765465400000|2025-12-11 15:03:20|18.96|18.8|18.94|18.78|18.99|18.83|18.94|18.78|41
1765465410000|2025-12-11 15:03:30|||||||||1
1765465420000|2025-12-11 15:03:40|||||||||44
1765465430000|2025-12-11 15:03:50|||||||||1
1765465440000|2025-12-11 15:04:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1765465450000|2025-12-11 15:04:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|52
1765465460000|2025-12-11 15:04:20|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|92
1765465470000|2025-12-11 15:04:30|||||||||15
1765465480000|2025-12-11 15:04:40|||||||||22
1765465490000|2025-12-11 15:04:50|||||||||12
1765465500000|2025-12-11 15:05:00|||||||||41
1765465510000|2025-12-11 15:05:10|||||||||9
1765465520000|2025-12-11 15:05:20|||||||||49
1765465530000|2025-12-11 15:05:30|||||||||7
1765465540000|2025-12-11 15:05:40|||||||||5
1765465550000|2025-12-11 15:05:50|||||||||27
1765465560000|2025-12-11 15:06:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|42
1765465570000|2025-12-11 15:06:10|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|37
1765465580000|2025-12-11 15:06:20|||||||||3
1765465590000|2025-12-11 15:06:30|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|216
1765465600000|2025-12-11 15:06:40|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|19
1765465610000|2025-12-11 15:06:50|||||||||23
1765465620000|2025-12-11 15:07:00|||||||||75
1765465630000|2025-12-11 15:07:10|||||||||7
1765465640000|2025-12-11 15:07:20|||||||||8
1765465650000|2025-12-11 15:07:30|||||||||10
1765465660000|2025-12-11 15:07:40|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|13
1765465670000|2025-12-11 15:07:50|||||||||7
1765465680000|2025-12-11 15:08:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|59
1765465690000|2025-12-11 15:08:10|||||||||32
1765465700000|2025-12-11 15:08:20|||||||||20
1765465710000|2025-12-11 15:08:30|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|126
1765465720000|2025-12-11 15:08:40|||||||||7
1765465730000|2025-12-11 15:08:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1765465740000|2025-12-11 15:09:00|||||||||14
1765465750000|2025-12-11 15:09:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|14
1765465760000|2025-12-11 15:09:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|63
1765465770000|2025-12-11 15:09:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|33
1765465780000|2025-12-11 15:09:40|||||||||7
1765465790000|2025-12-11 15:09:50|||||||||47
1765465800000|2025-12-11 15:10:00|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|53
1765465810000|2025-12-11 15:10:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|9
1765465820000|2025-12-11 15:10:20|||||||||6
1765465830000|2025-12-11 15:10:30|||||||||6
1765465840000|2025-12-11 15:10:40|||||||||2
1765465850000|2025-12-11 15:10:50|||||||||4
1765465860000|2025-12-11 15:11:00|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|24
1765465870000|2025-12-11 15:11:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1765465890000|2025-12-11 15:11:30|||||||||5
1765465900000|2025-12-11 15:11:40|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|91
1765465910000|2025-12-11 15:11:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1765465920000|2025-12-11 15:12:00|||||||||8
1765465950000|2025-12-11 15:12:30|||||||||15
1765465960000|2025-12-11 15:12:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|37
1765465970000|2025-12-11 15:12:50|||||||||12
1765465980000|2025-12-11 15:13:00|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|119
1765465990000|2025-12-11 15:13:10|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|68
1765466000000|2025-12-11 15:13:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765466010000|2025-12-11 15:13:30|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|11
1765466030000|2025-12-11 15:13:50|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|21
1765466040000|2025-12-11 15:14:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|16
1765466060000|2025-12-11 15:14:20|||||||||10
1765466070000|2025-12-11 15:14:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|28
1765466080000|2025-12-11 15:14:40|18.73|18.57|18.75|18.59|18.77|18.61|18.73|18.57|20
1765466090000|2025-12-11 15:14:50|18.77|18.61|18.75|18.59|18.77|18.61|18.73|18.57|21
1765466100000|2025-12-11 15:15:00|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|27
1765466110000|2025-12-11 15:15:10|||||||||3
1765466130000|2025-12-11 15:15:30|||||||||13
1765466140000|2025-12-11 15:15:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|26
1765466150000|2025-12-11 15:15:50|||||||||11
1765466160000|2025-12-11 15:16:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|58
1765466170000|2025-12-11 15:16:10|||||||||13
1765466180000|2025-12-11 15:16:20|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|52
1765466190000|2025-12-11 15:16:30|||||||||13
1765466200000|2025-12-11 15:16:40|||||||||8
1765466210000|2025-12-11 15:16:50|||||||||4
1765466220000|2025-12-11 15:17:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1765466230000|2025-12-11 15:17:10|||||||||7
1765466250000|2025-12-11 15:17:30|||||||||7
1765466260000|2025-12-11 15:17:40|||||||||8
1765466270000|2025-12-11 15:17:50|||||||||17
1765466280000|2025-12-11 15:18:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|137
1765466290000|2025-12-11 15:18:10|||||||||5
1765466300000|2025-12-11 15:18:20|||||||||8
1765466310000|2025-12-11 15:18:30|||||||||7
1765466320000|2025-12-11 15:18:40|||||||||3
1765466330000|2025-12-11 15:18:50|||||||||1
1765466340000|2025-12-11 15:19:00|||||||||13
1765466350000|2025-12-11 15:19:10|||||||||4
1765466360000|2025-12-11 15:19:20|||||||||11
1765466370000|2025-12-11 15:19:30|||||||||7
1765466380000|2025-12-11 15:19:40|||||||||1
1765466390000|2025-12-11 15:19:50|||||||||15
1765466400000|2025-12-11 15:20:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|17
1765466420000|2025-12-11 15:20:20|||||||||2
1765466430000|2025-12-11 15:20:30|||||||||5
1765466440000|2025-12-11 15:20:40|||||||||23
1765466450000|2025-12-11 15:20:50|||||||||2
1765466460000|2025-12-11 15:21:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|11
1765466470000|2025-12-11 15:21:10|||||||||2
1765466490000|2025-12-11 15:21:30|||||||||4
1765466500000|2025-12-11 15:21:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|20
1765466510000|2025-12-11 15:21:50|||||||||1
1765466520000|2025-12-11 15:22:00|||||||||20
1765466530000|2025-12-11 15:22:10|||||||||1
1765466540000|2025-12-11 15:22:20|||||||||19
1765466550000|2025-12-11 15:22:30|||||||||10
1765466560000|2025-12-11 15:22:40|||||||||2
1765466570000|2025-12-11 15:22:50|||||||||6
1765466580000|2025-12-11 15:23:00|||||||||24
1765466600000|2025-12-11 15:23:20|||||||||1
1765466610000|2025-12-11 15:23:30|||||||||11
1765466620000|2025-12-11 15:23:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1765466630000|2025-12-11 15:23:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|59
1765466640000|2025-12-11 15:24:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|44
1765466650000|2025-12-11 15:24:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1765466660000|2025-12-11 15:24:20|||||||||5
1765466670000|2025-12-11 15:24:30|||||||||2
1765466680000|2025-12-11 15:24:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|30
1765466690000|2025-12-11 15:24:50|||||||||2
1765466700000|2025-12-11 15:25:00|||||||||141
1765466710000|2025-12-11 15:25:10|||||||||4
1765466720000|2025-12-11 15:25:20|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|19
1765466730000|2025-12-11 15:25:30|||||||||18
1765466740000|2025-12-11 15:25:40|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|9
1765466750000|2025-12-11 15:25:50|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|9
1765466760000|2025-12-11 15:26:00|||||||||7
1765466770000|2025-12-11 15:26:10|||||||||3
1765466780000|2025-12-11 15:26:20|||||||||4
1765466790000|2025-12-11 15:26:30|||||||||12
1765466800000|2025-12-11 15:26:40|||||||||3
1765466810000|2025-12-11 15:26:50|||||||||6
1765466820000|2025-12-11 15:27:00|||||||||11
1765466830000|2025-12-11 15:27:10|||||||||13
1765466840000|2025-12-11 15:27:20|||||||||9
1765466850000|2025-12-11 15:27:30|||||||||10
1765466860000|2025-12-11 15:27:40|||||||||2
1765466870000|2025-12-11 15:27:50|||||||||9
1765466880000|2025-12-11 15:28:00|||||||||29
1765466890000|2025-12-11 15:28:10|||||||||8
1765466900000|2025-12-11 15:28:20|||||||||5
1765466910000|2025-12-11 15:28:30|||||||||19
1765466920000|2025-12-11 15:28:40|||||||||3
1765466930000|2025-12-11 15:28:50|||||||||1
1765466940000|2025-12-11 15:29:00|||||||||4
1765466950000|2025-12-11 15:29:10|||||||||36
1765466970000|2025-12-11 15:29:30|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|20
1765466980000|2025-12-11 15:29:40|||||||||10
1765466990000|2025-12-11 15:29:50|||||||||3
1765467000000|2025-12-11 15:30:00|||||||||15
1765467010000|2025-12-11 15:30:10|||||||||1
1765467020000|2025-12-11 15:30:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1765467030000|2025-12-11 15:30:30|18.66|18.5|18.67|18.51|18.67|18.51|18.62|18.46|30
1765467040000|2025-12-11 15:30:40|||||||||8
1765467050000|2025-12-11 15:30:50|||||||||5
1765467060000|2025-12-11 15:31:00|||||||||29
1765467100000|2025-12-11 15:31:40|||||||||2
1765467110000|2025-12-11 15:31:50|||||||||2
1765467120000|2025-12-11 15:32:00|||||||||10
1765467130000|2025-12-11 15:32:10|||||||||2
1765467140000|2025-12-11 15:32:20|||||||||6
1765467150000|2025-12-11 15:32:30|||||||||15
1765467160000|2025-12-11 15:32:40|||||||||12
1765467180000|2025-12-11 15:33:00|||||||||4
1765467190000|2025-12-11 15:33:10|||||||||7
1765467200000|2025-12-11 15:33:20|||||||||5
1765467210000|2025-12-11 15:33:30|||||||||6
1765467230000|2025-12-11 15:33:50|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|18
1765467240000|2025-12-11 15:34:00|||||||||8
1765467250000|2025-12-11 15:34:10|||||||||3
1765467260000|2025-12-11 15:34:20|||||||||18
1765467270000|2025-12-11 15:34:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1765467280000|2025-12-11 15:34:40|||||||||5
1765467290000|2025-12-11 15:34:50|||||||||9
1765467300000|2025-12-11 15:35:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|72
1765467310000|2025-12-11 15:35:10|||||||||1
1765467320000|2025-12-11 15:35:20|||||||||54
1765467330000|2025-12-11 15:35:30|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|199
1765467340000|2025-12-11 15:35:40|||||||||27
1765467360000|2025-12-11 15:36:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1765467370000|2025-12-11 15:36:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1765467380000|2025-12-11 15:36:20|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|14
1765467390000|2025-12-11 15:36:30|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|60
1765467400000|2025-12-11 15:36:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|5
1765467410000|2025-12-11 15:36:50|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|4
1765467420000|2025-12-11 15:37:00|18.68|18.52|18.69|18.53|18.73|18.57|18.68|18.52|29
1765467430000|2025-12-11 15:37:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|22
1765467440000|2025-12-11 15:37:20|||||||||1
1765467450000|2025-12-11 15:37:30|||||||||12
1765467460000|2025-12-11 15:37:40|||||||||55
1765467470000|2025-12-11 15:37:50|||||||||8
1765467480000|2025-12-11 15:38:00|||||||||109
1765467490000|2025-12-11 15:38:10|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|32
1765467500000|2025-12-11 15:38:20|||||||||1
1765467510000|2025-12-11 15:38:30|||||||||9
1765467520000|2025-12-11 15:38:40|||||||||3
1765467530000|2025-12-11 15:38:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1765467540000|2025-12-11 15:39:00|||||||||10
1765467550000|2025-12-11 15:39:10|||||||||2
1765467560000|2025-12-11 15:39:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1765467570000|2025-12-11 15:39:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1765467580000|2025-12-11 15:39:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1765467590000|2025-12-11 15:39:50|||||||||5
1765467600000|2025-12-11 15:40:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|51
1765467620000|2025-12-11 15:40:20|||||||||2
1765467630000|2025-12-11 15:40:30|||||||||4
1765467640000|2025-12-11 15:40:40|||||||||2
1765467650000|2025-12-11 15:40:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1765467660000|2025-12-11 15:41:00|||||||||28
1765467670000|2025-12-11 15:41:10|||||||||5
1765467680000|2025-12-11 15:41:20|||||||||1
1765467690000|2025-12-11 15:41:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765467700000|2025-12-11 15:41:40|||||||||4
1765467710000|2025-12-11 15:41:50|||||||||7
1765467720000|2025-12-11 15:42:00|||||||||9
1765467730000|2025-12-11 15:42:10|||||||||3
1765467740000|2025-12-11 15:42:20|||||||||36
1765467750000|2025-12-11 15:42:30|||||||||21
1765467770000|2025-12-11 15:42:50|||||||||6
1765467780000|2025-12-11 15:43:00|||||||||5
1765467790000|2025-12-11 15:43:10|||||||||1
1765467810000|2025-12-11 15:43:30|||||||||31
1765467820000|2025-12-11 15:43:40|||||||||1
1765467830000|2025-12-11 15:43:50|||||||||23
1765467840000|2025-12-11 15:44:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|18
1765467850000|2025-12-11 15:44:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|312
1765467860000|2025-12-11 15:44:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|196
1765467870000|2025-12-11 15:44:30|||||||||4
1765467890000|2025-12-11 15:44:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765467900000|2025-12-11 15:45:00|||||||||4
1765467910000|2025-12-11 15:45:10|||||||||9
1765467920000|2025-12-11 15:45:20|||||||||2
1765467930000|2025-12-11 15:45:30|||||||||2
1765467940000|2025-12-11 15:45:40|||||||||2
1765467950000|2025-12-11 15:45:50|||||||||27
1765467960000|2025-12-11 15:46:00|||||||||4
1765467970000|2025-12-11 15:46:10|||||||||1
1765467980000|2025-12-11 15:46:20|||||||||4
1765467990000|2025-12-11 15:46:30|||||||||5
1765468000000|2025-12-11 15:46:40|||||||||3
1765468010000|2025-12-11 15:46:50|||||||||19
1765468020000|2025-12-11 15:47:00|18.74|18.58|18.78|18.62|18.78|18.62|18.73|18.57|305
1765468030000|2025-12-11 15:47:10|||||||||4
1765468050000|2025-12-11 15:47:30|||||||||7
1765468060000|2025-12-11 15:47:40|||||||||2
1765468070000|2025-12-11 15:47:50|||||||||5
1765468080000|2025-12-11 15:48:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|15
1765468090000|2025-12-11 15:48:10|||||||||3
1765468110000|2025-12-11 15:48:30|||||||||5
1765468120000|2025-12-11 15:48:40|||||||||3
1765468130000|2025-12-11 15:48:50|||||||||4
1765468140000|2025-12-11 15:49:00|||||||||9
1765468160000|2025-12-11 15:49:20|||||||||6
1765468170000|2025-12-11 15:49:30|||||||||3
1765468180000|2025-12-11 15:49:40|||||||||10
1765468200000|2025-12-11 15:50:00|||||||||18
1765468210000|2025-12-11 15:50:10|||||||||3
1765468220000|2025-12-11 15:50:20|||||||||7
1765468230000|2025-12-11 15:50:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|18
1765468240000|2025-12-11 15:50:40|||||||||6
1765468250000|2025-12-11 15:50:50|||||||||51
1765468260000|2025-12-11 15:51:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|56
1765468270000|2025-12-11 15:51:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1765468280000|2025-12-11 15:51:20|||||||||11
1765468290000|2025-12-11 15:51:30|||||||||55
1765468300000|2025-12-11 15:51:40|||||||||3
1765468310000|2025-12-11 15:51:50|||||||||52
1765468320000|2025-12-11 15:52:00|||||||||9
1765468330000|2025-12-11 15:52:10|||||||||11
1765468340000|2025-12-11 15:52:20|||||||||9
1765468350000|2025-12-11 15:52:30|||||||||3
1765468360000|2025-12-11 15:52:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1765468370000|2025-12-11 15:52:50|||||||||52
1765468380000|2025-12-11 15:53:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|40
1765468390000|2025-12-11 15:53:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|15
1765468410000|2025-12-11 15:53:30|||||||||29
1765468420000|2025-12-11 15:53:40|||||||||12
1765468430000|2025-12-11 15:53:50|||||||||4
1765468440000|2025-12-11 15:54:00|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|199
1765468450000|2025-12-11 15:54:10|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|29
1765468460000|2025-12-11 15:54:20|||||||||27
1765468470000|2025-12-11 15:54:30|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|72
1765468490000|2025-12-11 15:54:50|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|50
1765468500000|2025-12-11 15:55:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1765468510000|2025-12-11 15:55:10|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|72
1765468520000|2025-12-11 15:55:20|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|10
1765468530000|2025-12-11 15:55:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|13
1765468540000|2025-12-11 15:55:40|||||||||5
1765468550000|2025-12-11 15:55:50|||||||||40
1765468560000|2025-12-11 15:56:00|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|40
1765468570000|2025-12-11 15:56:10|||||||||2
1765468580000|2025-12-11 15:56:20|||||||||1
1765468590000|2025-12-11 15:56:30|||||||||13
1765468600000|2025-12-11 15:56:40|||||||||10
1765468610000|2025-12-11 15:56:50|||||||||6
1765468620000|2025-12-11 15:57:00|||||||||44
1765468630000|2025-12-11 15:57:10|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|42
1765468640000|2025-12-11 15:57:20|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|7
1765468650000|2025-12-11 15:57:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|7
1765468660000|2025-12-11 15:57:40|18.72|18.56|18.72|18.56|18.72|18.56|18.68|18.52|38
1765468670000|2025-12-11 15:57:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|47
1765468680000|2025-12-11 15:58:00|||||||||6
1765468690000|2025-12-11 15:58:10|||||||||5
1765468700000|2025-12-11 15:58:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|30
1765468710000|2025-12-11 15:58:30|||||||||10
1765468720000|2025-12-11 15:58:40|||||||||2
1765468730000|2025-12-11 15:58:50|||||||||2
1765468740000|2025-12-11 15:59:00|||||||||23
1765468750000|2025-12-11 15:59:10|||||||||10
1765468770000|2025-12-11 15:59:30|||||||||14
1765468780000|2025-12-11 15:59:40|||||||||1
1765468790000|2025-12-11 15:59:50|||||||||5
1765468800000|2025-12-11 16:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|148
1765468810000|2025-12-11 16:00:10|||||||||3
1765468820000|2025-12-11 16:00:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|107
1765468830000|2025-12-11 16:00:30|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|38
1765468840000|2025-12-11 16:00:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1765468850000|2025-12-11 16:00:50|||||||||6
1765468860000|2025-12-11 16:01:00|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|52
1765468870000|2025-12-11 16:01:10|||||||||1
1765468880000|2025-12-11 16:01:20|||||||||10
1765468890000|2025-12-11 16:01:30|||||||||60
1765468900000|2025-12-11 16:01:40|||||||||9
1765468910000|2025-12-11 16:01:50|||||||||17
1765468920000|2025-12-11 16:02:00|||||||||5
1765468930000|2025-12-11 16:02:10|||||||||2
1765468940000|2025-12-11 16:02:20|||||||||6
1765468950000|2025-12-11 16:02:30|||||||||5
1765468960000|2025-12-11 16:02:40|||||||||4
1765468980000|2025-12-11 16:03:00|||||||||1
1765468990000|2025-12-11 16:03:10|||||||||1
1765469000000|2025-12-11 16:03:20|||||||||6
1765469010000|2025-12-11 16:03:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1765469020000|2025-12-11 16:03:40|||||||||4
1765469030000|2025-12-11 16:03:50|||||||||7
1765469040000|2025-12-11 16:04:00|||||||||2
1765469050000|2025-12-11 16:04:10|||||||||5
1765469060000|2025-12-11 16:04:20|||||||||2
1765469070000|2025-12-11 16:04:30|||||||||9
1765469080000|2025-12-11 16:04:40|||||||||15
1765469100000|2025-12-11 16:05:00|||||||||4
1765469120000|2025-12-11 16:05:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|23
1765469130000|2025-12-11 16:05:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|12
1765469140000|2025-12-11 16:05:40|18.67|18.51|18.67|18.51|18.67|18.51|18.63|18.47|25
1765469150000|2025-12-11 16:05:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|67
1765469160000|2025-12-11 16:06:00|||||||||14
1765469180000|2025-12-11 16:06:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|32
1765469190000|2025-12-11 16:06:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|24
1765469200000|2025-12-11 16:06:40|||||||||3
1765469210000|2025-12-11 16:06:50|||||||||2
1765469220000|2025-12-11 16:07:00|||||||||5
1765469230000|2025-12-11 16:07:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|24
1765469240000|2025-12-11 16:07:20|||||||||4
1765469250000|2025-12-11 16:07:30|||||||||3
1765469260000|2025-12-11 16:07:40|||||||||5
1765469270000|2025-12-11 16:07:50|||||||||4
1765469280000|2025-12-11 16:08:00|||||||||14
1765469290000|2025-12-11 16:08:10|||||||||3
1765469300000|2025-12-11 16:08:20|||||||||1
1765469310000|2025-12-11 16:08:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1765469330000|2025-12-11 16:08:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|30
1765469340000|2025-12-11 16:09:00|||||||||1
1765469350000|2025-12-11 16:09:10|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|31
1765469360000|2025-12-11 16:09:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|0
1765469370000|2025-12-11 16:09:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1765469380000|2025-12-11 16:09:40|||||||||1
1765469390000|2025-12-11 16:09:50|||||||||19
1765469400000|2025-12-11 16:10:00|||||||||19
1765469410000|2025-12-11 16:10:10|||||||||2
1765469430000|2025-12-11 16:10:30|||||||||5
1765469440000|2025-12-11 16:10:40|||||||||8
1765469460000|2025-12-11 16:11:00|||||||||4
1765469470000|2025-12-11 16:11:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1765469480000|2025-12-11 16:11:20|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|1
1765469490000|2025-12-11 16:11:30|||||||||11
1765469510000|2025-12-11 16:11:50|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|7
1765469520000|2025-12-11 16:12:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|8
1765469530000|2025-12-11 16:12:10|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|1
1765469540000|2025-12-11 16:12:20|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|5
1765469550000|2025-12-11 16:12:30|||||||||5
1765469560000|2025-12-11 16:12:40|||||||||1
1765469580000|2025-12-11 16:13:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|3
1765469590000|2025-12-11 16:13:10|||||||||5
1765469600000|2025-12-11 16:13:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|5
1765469610000|2025-12-11 16:13:30|||||||||6
1765469620000|2025-12-11 16:13:40|||||||||2
1765469630000|2025-12-11 16:13:50|||||||||14
1765469640000|2025-12-11 16:14:00|||||||||6
1765469650000|2025-12-11 16:14:10|||||||||3
1765469660000|2025-12-11 16:14:20|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|51
1765469670000|2025-12-11 16:14:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|62
1765469690000|2025-12-11 16:14:50|||||||||3
1765469700000|2025-12-11 16:15:00|18.67|18.51|18.67|18.51|18.67|18.51|18.63|18.47|32
1765469710000|2025-12-11 16:15:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1765469720000|2025-12-11 16:15:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|8
1765469730000|2025-12-11 16:15:30|||||||||2
1765469740000|2025-12-11 16:15:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1765469750000|2025-12-11 16:15:50|||||||||2
1765469760000|2025-12-11 16:16:00|||||||||2
1765469770000|2025-12-11 16:16:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|3
1765469780000|2025-12-11 16:16:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|8
1765469790000|2025-12-11 16:16:30|||||||||2
1765469810000|2025-12-11 16:16:50|||||||||6
1765469820000|2025-12-11 16:17:00|||||||||5
1765469830000|2025-12-11 16:17:10|||||||||3
1765469850000|2025-12-11 16:17:30|||||||||4
1765469860000|2025-12-11 16:17:40|||||||||9
1765469870000|2025-12-11 16:17:50|||||||||17
1765469880000|2025-12-11 16:18:00|||||||||4
1765469900000|2025-12-11 16:18:20|||||||||2
1765469910000|2025-12-11 16:18:30|||||||||15
1765469930000|2025-12-11 16:18:50|||||||||4
1765469940000|2025-12-11 16:19:00|||||||||11
1765469970000|2025-12-11 16:19:30|||||||||4
1765469980000|2025-12-11 16:19:40|||||||||8
1765470000000|2025-12-11 16:20:00|||||||||4
1765470010000|2025-12-11 16:20:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|5
1765470020000|2025-12-11 16:20:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|10
1765470030000|2025-12-11 16:20:30|||||||||4
1765470040000|2025-12-11 16:20:40|||||||||7
1765470050000|2025-12-11 16:20:50|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|27
1765470060000|2025-12-11 16:21:00|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|66
1765470070000|2025-12-11 16:21:10|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|38
1765470080000|2025-12-11 16:21:20|||||||||2
1765470090000|2025-12-11 16:21:30|||||||||6
1765470120000|2025-12-11 16:22:00|||||||||38
1765470130000|2025-12-11 16:22:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1765470140000|2025-12-11 16:22:20|||||||||7
1765470150000|2025-12-11 16:22:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1765470160000|2025-12-11 16:22:40|||||||||2
1765470180000|2025-12-11 16:23:00|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|20
1765470190000|2025-12-11 16:23:10|||||||||11
1765470200000|2025-12-11 16:23:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1765470210000|2025-12-11 16:23:30|||||||||4
1765470230000|2025-12-11 16:23:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|14
1765470240000|2025-12-11 16:24:00|||||||||27
1765470250000|2025-12-11 16:24:10|||||||||8
1765470260000|2025-12-11 16:24:20|||||||||2
1765470270000|2025-12-11 16:24:30|||||||||5
1765470280000|2025-12-11 16:24:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1765470290000|2025-12-11 16:24:50|||||||||5
1765470300000|2025-12-11 16:25:00|||||||||8
1765470320000|2025-12-11 16:25:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|24
1765470330000|2025-12-11 16:25:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1765470340000|2025-12-11 16:25:40|||||||||3
1765470360000|2025-12-11 16:26:00|||||||||19
1765470370000|2025-12-11 16:26:10|||||||||2
1765470380000|2025-12-11 16:26:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1765470390000|2025-12-11 16:26:30|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1765470400000|2025-12-11 16:26:40|||||||||3
1765470410000|2025-12-11 16:26:50|||||||||2
1765470420000|2025-12-11 16:27:00|||||||||11
1765470430000|2025-12-11 16:27:10|||||||||1
1765470450000|2025-12-11 16:27:30|||||||||13
1765470460000|2025-12-11 16:27:40|||||||||8
1765470470000|2025-12-11 16:27:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|4
1765470480000|2025-12-11 16:28:00|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|58
1765470510000|2025-12-11 16:28:30|||||||||19
1765470520000|2025-12-11 16:28:40|||||||||20
1765470530000|2025-12-11 16:28:50|||||||||22
1765470540000|2025-12-11 16:29:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1765470550000|2025-12-11 16:29:10|||||||||14
1765470560000|2025-12-11 16:29:20|||||||||19
1765470570000|2025-12-11 16:29:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|59
1765470580000|2025-12-11 16:29:40|||||||||1
1765470600000|2025-12-11 16:30:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|120
1765470620000|2025-12-11 16:30:20|||||||||1
1765470630000|2025-12-11 16:30:30|||||||||5
1765470640000|2025-12-11 16:30:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1765470650000|2025-12-11 16:30:50|||||||||6
1765470660000|2025-12-11 16:31:00|||||||||14
1765470670000|2025-12-11 16:31:10|||||||||1
1765470680000|2025-12-11 16:31:20|||||||||1
1765470690000|2025-12-11 16:31:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|8
1765470700000|2025-12-11 16:31:40|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|38
1765470710000|2025-12-11 16:31:50|||||||||1
1765470720000|2025-12-11 16:32:00|||||||||2
1765470730000|2025-12-11 16:32:10|||||||||1
1765470740000|2025-12-11 16:32:20|||||||||3
1765470750000|2025-12-11 16:32:30|||||||||14
1765470760000|2025-12-11 16:32:40|||||||||50
1765470770000|2025-12-11 16:32:50|||||||||7
1765470780000|2025-12-11 16:33:00|||||||||4
1765470790000|2025-12-11 16:33:10|||||||||10
1765470800000|2025-12-11 16:33:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|49
1765470810000|2025-12-11 16:33:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|3
1765470820000|2025-12-11 16:33:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1765470830000|2025-12-11 16:33:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1765470840000|2025-12-11 16:34:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|2
1765470850000|2025-12-11 16:34:10|||||||||1
1765470860000|2025-12-11 16:34:20|||||||||9
1765470870000|2025-12-11 16:34:30|||||||||2
1765470890000|2025-12-11 16:34:50|||||||||1
1765470900000|2025-12-11 16:35:00|||||||||4
1765470910000|2025-12-11 16:35:10|||||||||2
1765470920000|2025-12-11 16:35:20|||||||||1
1765470930000|2025-12-11 16:35:30|||||||||2
1765470940000|2025-12-11 16:35:40|||||||||10
1765470950000|2025-12-11 16:35:50|||||||||3
1765470960000|2025-12-11 16:36:00|||||||||2
1765470970000|2025-12-11 16:36:10|||||||||1
1765470980000|2025-12-11 16:36:20|||||||||4
1765470990000|2025-12-11 16:36:30|||||||||4
1765471000000|2025-12-11 16:36:40|||||||||8
1765471010000|2025-12-11 16:36:50|||||||||1
1765471020000|2025-12-11 16:37:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|27
1765471030000|2025-12-11 16:37:10|||||||||8
1765471050000|2025-12-11 16:37:30|||||||||3
1765471060000|2025-12-11 16:37:40|||||||||5
1765471080000|2025-12-11 16:38:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1765471090000|2025-12-11 16:38:10|||||||||7
1765471100000|2025-12-11 16:38:20|||||||||30
1765471110000|2025-12-11 16:38:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|8
1765471120000|2025-12-11 16:38:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1765471130000|2025-12-11 16:38:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1765471140000|2025-12-11 16:39:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|27
1765471150000|2025-12-11 16:39:10|||||||||1
1765471160000|2025-12-11 16:39:20|||||||||6
1765471190000|2025-12-11 16:39:50|||||||||3
1765471200000|2025-12-11 16:40:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|4
1765471210000|2025-12-11 16:40:10|||||||||2
1765471220000|2025-12-11 16:40:20|||||||||8
1765471230000|2025-12-11 16:40:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1765471240000|2025-12-11 16:40:40|||||||||1
1765471250000|2025-12-11 16:40:50|||||||||1
1765471260000|2025-12-11 16:41:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|40
1765471280000|2025-12-11 16:41:20|||||||||1
1765471290000|2025-12-11 16:41:30|||||||||25
1765471300000|2025-12-11 16:41:40|||||||||46
1765471320000|2025-12-11 16:42:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1765471330000|2025-12-11 16:42:10|||||||||1
1765471340000|2025-12-11 16:42:20|||||||||4
1765471350000|2025-12-11 16:42:30|||||||||2
1765471360000|2025-12-11 16:42:40|||||||||1
1765471370000|2025-12-11 16:42:50|||||||||3
1765471380000|2025-12-11 16:43:00|||||||||6
1765471390000|2025-12-11 16:43:10|||||||||2
1765471400000|2025-12-11 16:43:20|||||||||26
1765471410000|2025-12-11 16:43:30|||||||||3
1765471420000|2025-12-11 16:43:40|||||||||2
1765471440000|2025-12-11 16:44:00|||||||||5
1765471470000|2025-12-11 16:44:30|||||||||11
1765471480000|2025-12-11 16:44:40|||||||||1
1765471490000|2025-12-11 16:44:50|||||||||118
1765471500000|2025-12-11 16:45:00|||||||||5
1765471510000|2025-12-11 16:45:10|||||||||7
1765471520000|2025-12-11 16:45:20|||||||||2
1765471530000|2025-12-11 16:45:30|||||||||5
1765471540000|2025-12-11 16:45:40|||||||||4
1765471550000|2025-12-11 16:45:50|||||||||9
1765471560000|2025-12-11 16:46:00|||||||||14
1765471570000|2025-12-11 16:46:10|||||||||3
1765471580000|2025-12-11 16:46:20|||||||||10
1765471590000|2025-12-11 16:46:30|||||||||2
1765471610000|2025-12-11 16:46:50|||||||||2
1765471620000|2025-12-11 16:47:00|||||||||9
1765471640000|2025-12-11 16:47:20|||||||||2
1765471650000|2025-12-11 16:47:30|||||||||6
1765471660000|2025-12-11 16:47:40|||||||||6
1765471670000|2025-12-11 16:47:50|||||||||15
1765471680000|2025-12-11 16:48:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|109
1765471690000|2025-12-11 16:48:10|||||||||9
1765471700000|2025-12-11 16:48:20|||||||||3
1765471710000|2025-12-11 16:48:30|||||||||4
1765471720000|2025-12-11 16:48:40|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|37
1765471730000|2025-12-11 16:48:50|||||||||3
1765471740000|2025-12-11 16:49:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|2
1765471750000|2025-12-11 16:49:10|||||||||1
1765471780000|2025-12-11 16:49:40|||||||||13
1765471790000|2025-12-11 16:49:50|||||||||3
1765471800000|2025-12-11 16:50:00|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|39
1765471810000|2025-12-11 16:50:10|||||||||3
1765471820000|2025-12-11 16:50:20|||||||||7
1765471830000|2025-12-11 16:50:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|14
1765471840000|2025-12-11 16:50:40|||||||||50
1765471850000|2025-12-11 16:50:50|||||||||4
1765471860000|2025-12-11 16:51:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|29
1765471870000|2025-12-11 16:51:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|11
1765471880000|2025-12-11 16:51:20|||||||||3
1765471890000|2025-12-11 16:51:30|||||||||6
1765471920000|2025-12-11 16:52:00|||||||||7
1765471940000|2025-12-11 16:52:20|||||||||7
1765471950000|2025-12-11 16:52:30|||||||||3
1765471960000|2025-12-11 16:52:40|||||||||5
1765471970000|2025-12-11 16:52:50|||||||||7
1765471980000|2025-12-11 16:53:00|||||||||26
1765471990000|2025-12-11 16:53:10|||||||||16
1765472000000|2025-12-11 16:53:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1765472010000|2025-12-11 16:53:30|||||||||4
1765472020000|2025-12-11 16:53:40|||||||||1
1765472040000|2025-12-11 16:54:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|22
1765472050000|2025-12-11 16:54:10|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|18
1765472070000|2025-12-11 16:54:30|||||||||9
1765472080000|2025-12-11 16:54:40|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|15
1765472100000|2025-12-11 16:55:00|||||||||3
1765472110000|2025-12-11 16:55:10|||||||||11
1765472120000|2025-12-11 16:55:20|||||||||2
1765472130000|2025-12-11 16:55:30|||||||||2
1765472140000|2025-12-11 16:55:40|||||||||2
1765472150000|2025-12-11 16:55:50|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|34
1765472160000|2025-12-11 16:56:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|57
1765472170000|2025-12-11 16:56:10|||||||||1
1765472180000|2025-12-11 16:56:20|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|44
1765472190000|2025-12-11 16:56:30|||||||||5
1765472200000|2025-12-11 16:56:40|||||||||5
1765472210000|2025-12-11 16:56:50|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|52
1765472220000|2025-12-11 16:57:00|||||||||4
1765472230000|2025-12-11 16:57:10|||||||||1
1765472240000|2025-12-11 16:57:20|||||||||7
1765472270000|2025-12-11 16:57:50|||||||||6
1765472280000|2025-12-11 16:58:00|||||||||4
1765472290000|2025-12-11 16:58:10|||||||||3
1765472300000|2025-12-11 16:58:20|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|26
1765472310000|2025-12-11 16:58:30|||||||||10
1765472320000|2025-12-11 16:58:40|||||||||1
1765472330000|2025-12-11 16:58:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|29
1765472340000|2025-12-11 16:59:00|||||||||21
1765472350000|2025-12-11 16:59:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|3
1765472360000|2025-12-11 16:59:20|||||||||2
1765472370000|2025-12-11 16:59:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|4
1765472380000|2025-12-11 16:59:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765472390000|2025-12-11 16:59:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1765472400000|2025-12-11 17:00:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|19
1765472410000|2025-12-11 17:00:10|||||||||2
1765472420000|2025-12-11 17:00:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1765472430000|2025-12-11 17:00:30|||||||||19
1765472440000|2025-12-11 17:00:40|||||||||9
1765472450000|2025-12-11 17:00:50|||||||||1
1765472460000|2025-12-11 17:01:00|||||||||5
1765472480000|2025-12-11 17:01:20|||||||||3
1765472490000|2025-12-11 17:01:30|||||||||1
1765472500000|2025-12-11 17:01:40|||||||||4
1765472520000|2025-12-11 17:02:00|||||||||18
1765472530000|2025-12-11 17:02:10|||||||||1
1765472540000|2025-12-11 17:02:20|||||||||3
1765472550000|2025-12-11 17:02:30|||||||||4
1765472570000|2025-12-11 17:02:50|||||||||4
1765472580000|2025-12-11 17:03:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1765472590000|2025-12-11 17:03:10|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|1
1765472610000|2025-12-11 17:03:30|||||||||3
1765472620000|2025-12-11 17:03:40|||||||||3
1765472630000|2025-12-11 17:03:50|||||||||6
1765472640000|2025-12-11 17:04:00|||||||||111
1765472650000|2025-12-11 17:04:10|||||||||2
1765472660000|2025-12-11 17:04:20|||||||||3
1765472670000|2025-12-11 17:04:30|||||||||2
1765472680000|2025-12-11 17:04:40|||||||||3
1765472690000|2025-12-11 17:04:50|||||||||5
1765472700000|2025-12-11 17:05:00|||||||||3
1765472710000|2025-12-11 17:05:10|||||||||6
1765472720000|2025-12-11 17:05:20|||||||||1
1765472730000|2025-12-11 17:05:30|||||||||10
1765472740000|2025-12-11 17:05:40|||||||||7
1765472760000|2025-12-11 17:06:00|||||||||3
1765472780000|2025-12-11 17:06:20|||||||||11
1765472790000|2025-12-11 17:06:30|||||||||5
1765472800000|2025-12-11 17:06:40|||||||||9
1765472810000|2025-12-11 17:06:50|||||||||2
1765472820000|2025-12-11 17:07:00|||||||||18
1765472830000|2025-12-11 17:07:10|||||||||12
1765472840000|2025-12-11 17:07:20|||||||||4
1765472850000|2025-12-11 17:07:30|||||||||5
1765472860000|2025-12-11 17:07:40|||||||||1
1765472870000|2025-12-11 17:07:50|||||||||2
1765472880000|2025-12-11 17:08:00|||||||||6
1765472920000|2025-12-11 17:08:40|||||||||5
1765472940000|2025-12-11 17:09:00|||||||||18
1765472970000|2025-12-11 17:09:30|||||||||2
1765472980000|2025-12-11 17:09:40|||||||||13
1765472990000|2025-12-11 17:09:50|||||||||19
1765473000000|2025-12-11 17:10:00|||||||||8
1765473020000|2025-12-11 17:10:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|70
1765473030000|2025-12-11 17:10:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|53
1765473040000|2025-12-11 17:10:40|||||||||10
1765473050000|2025-12-11 17:10:50|||||||||4
1765473060000|2025-12-11 17:11:00|||||||||8
1765473070000|2025-12-11 17:11:10|||||||||1
1765473080000|2025-12-11 17:11:20|||||||||3
1765473090000|2025-12-11 17:11:30|||||||||2
1765473110000|2025-12-11 17:11:50|||||||||5
1765473120000|2025-12-11 17:12:00|||||||||6
1765473130000|2025-12-11 17:12:10|||||||||1
1765473140000|2025-12-11 17:12:20|||||||||5
1765473150000|2025-12-11 17:12:30|||||||||1
1765473160000|2025-12-11 17:12:40|||||||||2
1765473170000|2025-12-11 17:12:50|||||||||9
1765473180000|2025-12-11 17:13:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|40
1765473190000|2025-12-11 17:13:10|||||||||16
1765473200000|2025-12-11 17:13:20|||||||||5
1765473210000|2025-12-11 17:13:30|||||||||5
1765473220000|2025-12-11 17:13:40|||||||||30
1765473230000|2025-12-11 17:13:50|||||||||8
1765473240000|2025-12-11 17:14:00|||||||||6
1765473260000|2025-12-11 17:14:20|||||||||2
1765473270000|2025-12-11 17:14:30|||||||||18
1765473280000|2025-12-11 17:14:40|||||||||1
1765473300000|2025-12-11 17:15:00|||||||||25
1765473310000|2025-12-11 17:15:10|||||||||1
1765473330000|2025-12-11 17:15:30|||||||||5
1765473340000|2025-12-11 17:15:40|||||||||1
1765473360000|2025-12-11 17:16:00|||||||||3
1765473370000|2025-12-11 17:16:10|||||||||2
1765473380000|2025-12-11 17:16:20|||||||||3
1765473390000|2025-12-11 17:16:30|||||||||11
1765473400000|2025-12-11 17:16:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1765473410000|2025-12-11 17:16:50|||||||||30
1765473420000|2025-12-11 17:17:00|||||||||13
1765473430000|2025-12-11 17:17:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|15
1765473440000|2025-12-11 17:17:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1765473470000|2025-12-11 17:17:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|18
1765473480000|2025-12-11 17:18:00|||||||||9
1765473490000|2025-12-11 17:18:10|||||||||11
1765473500000|2025-12-11 17:18:20|||||||||2
1765473510000|2025-12-11 17:18:30|||||||||4
1765473520000|2025-12-11 17:18:40|||||||||1
1765473530000|2025-12-11 17:18:50|||||||||7
1765473540000|2025-12-11 17:19:00|||||||||2
1765473550000|2025-12-11 17:19:10|||||||||2
1765473560000|2025-12-11 17:19:20|||||||||3
1765473570000|2025-12-11 17:19:30|||||||||2
1765473580000|2025-12-11 17:19:40|||||||||8
1765473590000|2025-12-11 17:19:50|||||||||1
1765473600000|2025-12-11 17:20:00|||||||||4
1765473610000|2025-12-11 17:20:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|21
1765473620000|2025-12-11 17:20:20|||||||||3
1765473630000|2025-12-11 17:20:30|||||||||5
1765473640000|2025-12-11 17:20:40|||||||||3
1765473650000|2025-12-11 17:20:50|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|11
1765473660000|2025-12-11 17:21:00|||||||||21
1765473670000|2025-12-11 17:21:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1765473690000|2025-12-11 17:21:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1765473710000|2025-12-11 17:21:50|||||||||4
1765473720000|2025-12-11 17:22:00|||||||||30
1765473730000|2025-12-11 17:22:10|||||||||3
1765473740000|2025-12-11 17:22:20|||||||||8
1765473750000|2025-12-11 17:22:30|||||||||5
1765473760000|2025-12-11 17:22:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1765473770000|2025-12-11 17:22:50|18.45|18.29|18.43|18.27|18.47|18.31|18.43|18.27|22
1765473780000|2025-12-11 17:23:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|29
1765473790000|2025-12-11 17:23:10|||||||||24
1765473810000|2025-12-11 17:23:30|||||||||8
1765473820000|2025-12-11 17:23:40|||||||||23
1765473830000|2025-12-11 17:23:50|||||||||12
1765473840000|2025-12-11 17:24:00|||||||||23
1765473850000|2025-12-11 17:24:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|30
1765473860000|2025-12-11 17:24:20|||||||||37
1765473870000|2025-12-11 17:24:30|||||||||55
1765473880000|2025-12-11 17:24:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1765473890000|2025-12-11 17:24:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1765473900000|2025-12-11 17:25:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|71
1765473910000|2025-12-11 17:25:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|13
1765473920000|2025-12-11 17:25:20|||||||||6
1765473930000|2025-12-11 17:25:30|||||||||6
1765473940000|2025-12-11 17:25:40|||||||||10
1765473950000|2025-12-11 17:25:50|||||||||3
1765473960000|2025-12-11 17:26:00|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|51
1765473970000|2025-12-11 17:26:10|||||||||11
1765473980000|2025-12-11 17:26:20|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|35
1765473990000|2025-12-11 17:26:30|||||||||5
1765474000000|2025-12-11 17:26:40|||||||||2
1765474020000|2025-12-11 17:27:00|||||||||1
1765474050000|2025-12-11 17:27:30|||||||||3
1765474060000|2025-12-11 17:27:40|18.39|18.23|18.37|18.21|18.41|18.25|18.37|18.21|24
1765474070000|2025-12-11 17:27:50|18.41|18.25|18.42|18.26|18.42|18.26|18.37|18.21|43
1765474080000|2025-12-11 17:28:00|||||||||75
1765474090000|2025-12-11 17:28:10|||||||||10
1765474110000|2025-12-11 17:28:30|||||||||10
1765474120000|2025-12-11 17:28:40|||||||||2
1765474140000|2025-12-11 17:29:00|||||||||4
1765474170000|2025-12-11 17:29:30|||||||||50
1765474180000|2025-12-11 17:29:40|||||||||11
1765474190000|2025-12-11 17:29:50|||||||||2
1765474200000|2025-12-11 17:30:00|||||||||38
1765474220000|2025-12-11 17:30:20|||||||||12
1765474230000|2025-12-11 17:30:30|||||||||12
1765474240000|2025-12-11 17:30:40|||||||||14
1765474250000|2025-12-11 17:30:50|||||||||11
1765474260000|2025-12-11 17:31:00|||||||||5
1765474270000|2025-12-11 17:31:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|148
1765474280000|2025-12-11 17:31:20|||||||||4
1765474290000|2025-12-11 17:31:30|||||||||14
1765474300000|2025-12-11 17:31:40|||||||||1
1765474310000|2025-12-11 17:31:50|||||||||2
1765474320000|2025-12-11 17:32:00|||||||||19
1765474330000|2025-12-11 17:32:10|||||||||6
1765474340000|2025-12-11 17:32:20|||||||||3
1765474350000|2025-12-11 17:32:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|54
1765474360000|2025-12-11 17:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1765474370000|2025-12-11 17:32:50|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|2
1765474380000|2025-12-11 17:33:00|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|151
1765474390000|2025-12-11 17:33:10|||||||||16
1765474400000|2025-12-11 17:33:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1765474410000|2025-12-11 17:33:30|||||||||4
1765474420000|2025-12-11 17:33:40|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|8
1765474430000|2025-12-11 17:33:50|||||||||3
1765474440000|2025-12-11 17:34:00|||||||||2
1765474450000|2025-12-11 17:34:10|||||||||7
1765474460000|2025-12-11 17:34:20|||||||||2
1765474470000|2025-12-11 17:34:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|21
1765474480000|2025-12-11 17:34:40|||||||||7
1765474490000|2025-12-11 17:34:50|||||||||2
1765474500000|2025-12-11 17:35:00|||||||||4
1765474510000|2025-12-11 17:35:10|||||||||7
1765474520000|2025-12-11 17:35:20|||||||||1
1765474530000|2025-12-11 17:35:30|||||||||6
1765474550000|2025-12-11 17:35:50|||||||||3
1765474560000|2025-12-11 17:36:00|||||||||13
1765474570000|2025-12-11 17:36:10|||||||||4
1765474580000|2025-12-11 17:36:20|||||||||7
1765474590000|2025-12-11 17:36:30|||||||||6
1765474600000|2025-12-11 17:36:40|||||||||20
1765474610000|2025-12-11 17:36:50|||||||||9
1765474620000|2025-12-11 17:37:00|||||||||16
1765474630000|2025-12-11 17:37:10|||||||||2
1765474640000|2025-12-11 17:37:20|||||||||21
1765474650000|2025-12-11 17:37:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|5
1765474660000|2025-12-11 17:37:40|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|12
1765474670000|2025-12-11 17:37:50|||||||||11
1765474680000|2025-12-11 17:38:00|||||||||9
1765474690000|2025-12-11 17:38:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|49
1765474700000|2025-12-11 17:38:20|||||||||6
1765474710000|2025-12-11 17:38:30|||||||||2
1765474720000|2025-12-11 17:38:40|||||||||23
1765474740000|2025-12-11 17:39:00|||||||||4
1765474750000|2025-12-11 17:39:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|21
1765474760000|2025-12-11 17:39:20|||||||||11
1765474770000|2025-12-11 17:39:30|||||||||6
1765474780000|2025-12-11 17:39:40|||||||||3
1765474790000|2025-12-11 17:39:50|||||||||2
1765474800000|2025-12-11 17:40:00|||||||||12
1765474810000|2025-12-11 17:40:10|||||||||7
1765474820000|2025-12-11 17:40:20|||||||||2
1765474830000|2025-12-11 17:40:30|||||||||4
1765474840000|2025-12-11 17:40:40|||||||||1
1765474850000|2025-12-11 17:40:50|||||||||5
1765474860000|2025-12-11 17:41:00|||||||||8
1765474870000|2025-12-11 17:41:10|||||||||13
1765474880000|2025-12-11 17:41:20|||||||||3
1765474890000|2025-12-11 17:41:30|||||||||13
1765474900000|2025-12-11 17:41:40|||||||||1
1765474920000|2025-12-11 17:42:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|13
1765474930000|2025-12-11 17:42:10|||||||||6
1765474940000|2025-12-11 17:42:20|||||||||1
1765474950000|2025-12-11 17:42:30|||||||||5
1765474960000|2025-12-11 17:42:40|||||||||1
1765474970000|2025-12-11 17:42:50|||||||||3
1765474980000|2025-12-11 17:43:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|55
1765474990000|2025-12-11 17:43:10|||||||||5
1765475010000|2025-12-11 17:43:30|||||||||15
1765475020000|2025-12-11 17:43:40|||||||||1
1765475030000|2025-12-11 17:43:50|||||||||1
1765475040000|2025-12-11 17:44:00|||||||||8
1765475050000|2025-12-11 17:44:10|||||||||4
1765475060000|2025-12-11 17:44:20|||||||||2
1765475070000|2025-12-11 17:44:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|21
1765475080000|2025-12-11 17:44:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1765475090000|2025-12-11 17:44:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|37
1765475100000|2025-12-11 17:45:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|11
1765475110000|2025-12-11 17:45:10|||||||||7
1765475120000|2025-12-11 17:45:20|||||||||2
1765475130000|2025-12-11 17:45:30|||||||||5
1765475170000|2025-12-11 17:46:10|||||||||10
1765475180000|2025-12-11 17:46:20|||||||||3
1765475190000|2025-12-11 17:46:30|||||||||11
1765475200000|2025-12-11 17:46:40|||||||||2
1765475210000|2025-12-11 17:46:50|||||||||1
1765475220000|2025-12-11 17:47:00|||||||||3
1765475230000|2025-12-11 17:47:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|9
1765475240000|2025-12-11 17:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|19
1765475250000|2025-12-11 17:47:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|11
1765475260000|2025-12-11 17:47:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1765475270000|2025-12-11 17:47:50|||||||||3
1765475280000|2025-12-11 17:48:00|||||||||4
1765475290000|2025-12-11 17:48:10|||||||||6
1765475310000|2025-12-11 17:48:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1765475330000|2025-12-11 17:48:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1765475350000|2025-12-11 17:49:10|||||||||1
1765475360000|2025-12-11 17:49:20|||||||||1
1765475370000|2025-12-11 17:49:30|||||||||1
1765475380000|2025-12-11 17:49:40|||||||||5
1765475390000|2025-12-11 17:49:50|||||||||7
1765475400000|2025-12-11 17:50:00|||||||||12
1765475410000|2025-12-11 17:50:10|||||||||8
1765475420000|2025-12-11 17:50:20|18.38|18.22|18.38|18.22|18.42|18.26|18.37|18.21|63
1765475430000|2025-12-11 17:50:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|11
1765475440000|2025-12-11 17:50:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|41
1765475450000|2025-12-11 17:50:50|||||||||12
1765475460000|2025-12-11 17:51:00|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|76
1765475470000|2025-12-11 17:51:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|20
1765475480000|2025-12-11 17:51:20|||||||||1
1765475490000|2025-12-11 17:51:30|||||||||13
1765475500000|2025-12-11 17:51:40|||||||||3
1765475510000|2025-12-11 17:51:50|||||||||2
1765475520000|2025-12-11 17:52:00|||||||||6
1765475530000|2025-12-11 17:52:10|||||||||2
1765475550000|2025-12-11 17:52:30|||||||||5
1765475560000|2025-12-11 17:52:40|||||||||11
1765475570000|2025-12-11 17:52:50|||||||||6
1765475580000|2025-12-11 17:53:00|||||||||4
1765475590000|2025-12-11 17:53:10|||||||||8
1765475610000|2025-12-11 17:53:30|||||||||23
1765475620000|2025-12-11 17:53:40|||||||||1
1765475630000|2025-12-11 17:53:50|||||||||1
1765475640000|2025-12-11 17:54:00|||||||||20
1765475650000|2025-12-11 17:54:10|||||||||6
1765475670000|2025-12-11 17:54:30|||||||||13
1765475680000|2025-12-11 17:54:40|||||||||20
1765475700000|2025-12-11 17:55:00|||||||||9
1765475710000|2025-12-11 17:55:10|||||||||5
1765475720000|2025-12-11 17:55:20|||||||||7
1765475730000|2025-12-11 17:55:30|||||||||2
1765475740000|2025-12-11 17:55:40|||||||||25
1765475750000|2025-12-11 17:55:50|||||||||6
1765475760000|2025-12-11 17:56:00|||||||||10
1765475770000|2025-12-11 17:56:10|||||||||5
1765475780000|2025-12-11 17:56:20|||||||||15
1765475790000|2025-12-11 17:56:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|15
1765475800000|2025-12-11 17:56:40|||||||||2
1765475810000|2025-12-11 17:56:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1765475820000|2025-12-11 17:57:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1765475830000|2025-12-11 17:57:10|||||||||4
1765475840000|2025-12-11 17:57:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1765475850000|2025-12-11 17:57:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|23
1765475860000|2025-12-11 17:57:40|||||||||14
1765475880000|2025-12-11 17:58:00|||||||||10
1765475890000|2025-12-11 17:58:10|||||||||12
1765475900000|2025-12-11 17:58:20|||||||||3
1765475910000|2025-12-11 17:58:30|||||||||4
1765475920000|2025-12-11 17:58:40|||||||||6
1765475930000|2025-12-11 17:58:50|||||||||5
1765475940000|2025-12-11 17:59:00|||||||||7
1765475950000|2025-12-11 17:59:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|38
1765475970000|2025-12-11 17:59:30|||||||||13
1765475980000|2025-12-11 17:59:40|||||||||13
1765475990000|2025-12-11 17:59:50|||||||||4
1765476000000|2025-12-11 18:00:00|||||||||33
1765476010000|2025-12-11 18:00:10|||||||||19
1765476020000|2025-12-11 18:00:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1765476030000|2025-12-11 18:00:30|||||||||3
1765476040000|2025-12-11 18:00:40|||||||||3
1765476050000|2025-12-11 18:00:50|||||||||1
1765476060000|2025-12-11 18:01:00|||||||||8
1765476070000|2025-12-11 18:01:10|||||||||2
1765476080000|2025-12-11 18:01:20|||||||||1
1765476090000|2025-12-11 18:01:30|||||||||4
1765476100000|2025-12-11 18:01:40|||||||||2
1765476110000|2025-12-11 18:01:50|||||||||4
1765476120000|2025-12-11 18:02:00|||||||||6
1765476130000|2025-12-11 18:02:10|||||||||10
1765476150000|2025-12-11 18:02:30|||||||||6
1765476170000|2025-12-11 18:02:50|||||||||1
1765476180000|2025-12-11 18:03:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|14
1765476190000|2025-12-11 18:03:10|||||||||18
1765476200000|2025-12-11 18:03:20|||||||||3
1765476210000|2025-12-11 18:03:30|||||||||22
1765476220000|2025-12-11 18:03:40|||||||||3
1765476230000|2025-12-11 18:03:50|||||||||2
1765476240000|2025-12-11 18:04:00|||||||||5
1765476250000|2025-12-11 18:04:10|||||||||2
1765476260000|2025-12-11 18:04:20|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|8
1765476270000|2025-12-11 18:04:30|||||||||1
1765476280000|2025-12-11 18:04:40|||||||||2
1765476290000|2025-12-11 18:04:50|||||||||8
1765476300000|2025-12-11 18:05:00|||||||||15
1765476310000|2025-12-11 18:05:10|||||||||4
1765476320000|2025-12-11 18:05:20|||||||||2
1765476330000|2025-12-11 18:05:30|||||||||5
1765476340000|2025-12-11 18:05:40|||||||||8
1765476350000|2025-12-11 18:05:50|||||||||2
1765476360000|2025-12-11 18:06:00|||||||||3
1765476370000|2025-12-11 18:06:10|||||||||4
1765476380000|2025-12-11 18:06:20|||||||||7
1765476390000|2025-12-11 18:06:30|||||||||3
1765476400000|2025-12-11 18:06:40|||||||||3
1765476420000|2025-12-11 18:07:00|||||||||3
1765476430000|2025-12-11 18:07:10|18.41|18.25|18.41|18.25|18.41|18.25|18.39|18.23|43
1765476450000|2025-12-11 18:07:30|18.39|18.23|18.37|18.21|18.41|18.25|18.37|18.21|36
1765476460000|2025-12-11 18:07:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|29
1765476480000|2025-12-11 18:08:00|||||||||7
1765476500000|2025-12-11 18:08:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|32
1765476510000|2025-12-11 18:08:30|||||||||7
1765476520000|2025-12-11 18:08:40|||||||||2
1765476530000|2025-12-11 18:08:50|||||||||2
1765476540000|2025-12-11 18:09:00|||||||||10
1765476550000|2025-12-11 18:09:10|||||||||3
1765476560000|2025-12-11 18:09:20|||||||||5
1765476570000|2025-12-11 18:09:30|||||||||6
1765476580000|2025-12-11 18:09:40|||||||||3
1765476600000|2025-12-11 18:10:00|||||||||4
1765476610000|2025-12-11 18:10:10|||||||||2
1765476620000|2025-12-11 18:10:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1765476630000|2025-12-11 18:10:30|||||||||28
1765476640000|2025-12-11 18:10:40|||||||||9
1765476650000|2025-12-11 18:10:50|||||||||9
1765476660000|2025-12-11 18:11:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|4
1765476670000|2025-12-11 18:11:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1765476690000|2025-12-11 18:11:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1765476700000|2025-12-11 18:11:40|||||||||1
1765476710000|2025-12-11 18:11:50|||||||||77
1765476720000|2025-12-11 18:12:00|||||||||10
1765476730000|2025-12-11 18:12:10|||||||||52
1765476750000|2025-12-11 18:12:30|||||||||2
1765476760000|2025-12-11 18:12:40|||||||||1
1765476770000|2025-12-11 18:12:50|||||||||2
1765476780000|2025-12-11 18:13:00|||||||||4
1765476790000|2025-12-11 18:13:10|||||||||1
1765476800000|2025-12-11 18:13:20|||||||||5
1765476810000|2025-12-11 18:13:30|||||||||1
1765476820000|2025-12-11 18:13:40|||||||||5
1765476830000|2025-12-11 18:13:50|||||||||11
1765476840000|2025-12-11 18:14:00|||||||||7
1765476860000|2025-12-11 18:14:20|||||||||3
1765476870000|2025-12-11 18:14:30|||||||||8
1765476880000|2025-12-11 18:14:40|||||||||3
1765476890000|2025-12-11 18:14:50|||||||||3
1765476900000|2025-12-11 18:15:00|||||||||5
1765476940000|2025-12-11 18:15:40|||||||||1
1765476950000|2025-12-11 18:15:50|||||||||2
1765476960000|2025-12-11 18:16:00|||||||||8
1765476970000|2025-12-11 18:16:10|||||||||1
1765476980000|2025-12-11 18:16:20|||||||||1
1765477010000|2025-12-11 18:16:50|||||||||8
1765477020000|2025-12-11 18:17:00|||||||||10
1765477030000|2025-12-11 18:17:10|||||||||1
1765477040000|2025-12-11 18:17:20|||||||||2
1765477060000|2025-12-11 18:17:40|||||||||9
1765477070000|2025-12-11 18:17:50|||||||||8
1765477080000|2025-12-11 18:18:00|||||||||9
1765477090000|2025-12-11 18:18:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1765477100000|2025-12-11 18:18:20|||||||||5
1765477110000|2025-12-11 18:18:30|||||||||5
1765477120000|2025-12-11 18:18:40|||||||||10
1765477140000|2025-12-11 18:19:00|||||||||2
1765477150000|2025-12-11 18:19:10|||||||||2
1765477160000|2025-12-11 18:19:20|||||||||2
1765477170000|2025-12-11 18:19:30|||||||||3
1765477180000|2025-12-11 18:19:40|||||||||1
1765477190000|2025-12-11 18:19:50|||||||||2
1765477220000|2025-12-11 18:20:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1765477230000|2025-12-11 18:20:30|||||||||9
1765477240000|2025-12-11 18:20:40|||||||||1
1765477260000|2025-12-11 18:21:00|||||||||5
1765477280000|2025-12-11 18:21:20|||||||||2
1765477290000|2025-12-11 18:21:30|||||||||22
1765477300000|2025-12-11 18:21:40|||||||||18
1765477310000|2025-12-11 18:21:50|||||||||25
1765477320000|2025-12-11 18:22:00|||||||||6
1765477330000|2025-12-11 18:22:10|||||||||2
1765477350000|2025-12-11 18:22:30|||||||||7
1765477360000|2025-12-11 18:22:40|||||||||1
1765477370000|2025-12-11 18:22:50|||||||||4
1765477380000|2025-12-11 18:23:00|||||||||2
1765477390000|2025-12-11 18:23:10|||||||||10
1765477400000|2025-12-11 18:23:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|8
1765477410000|2025-12-11 18:23:30|||||||||4
1765477430000|2025-12-11 18:23:50|||||||||2
1765477440000|2025-12-11 18:24:00|||||||||5
1765477450000|2025-12-11 18:24:10|||||||||8
1765477470000|2025-12-11 18:24:30|||||||||2
1765477500000|2025-12-11 18:25:00|||||||||1
1765477510000|2025-12-11 18:25:10|||||||||2
1765477520000|2025-12-11 18:25:20|||||||||5
1765477530000|2025-12-11 18:25:30|||||||||1
1765477540000|2025-12-11 18:25:40|||||||||1
1765477550000|2025-12-11 18:25:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|18
1765477560000|2025-12-11 18:26:00|||||||||20
1765477580000|2025-12-11 18:26:20|||||||||21
1765477590000|2025-12-11 18:26:30|||||||||3
1765477600000|2025-12-11 18:26:40|||||||||2
1765477610000|2025-12-11 18:26:50|||||||||2
1765477620000|2025-12-11 18:27:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|24
1765477630000|2025-12-11 18:27:10|||||||||3
1765477640000|2025-12-11 18:27:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|25
1765477650000|2025-12-11 18:27:30|||||||||8
1765477660000|2025-12-11 18:27:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|14
1765477670000|2025-12-11 18:27:50|||||||||5
1765477680000|2025-12-11 18:28:00|||||||||7
1765477700000|2025-12-11 18:28:20|||||||||7
1765477710000|2025-12-11 18:28:30|||||||||2
1765477720000|2025-12-11 18:28:40|||||||||1
1765477730000|2025-12-11 18:28:50|||||||||4
1765477740000|2025-12-11 18:29:00|||||||||12
1765477750000|2025-12-11 18:29:10|||||||||1
1765477760000|2025-12-11 18:29:20|||||||||1
1765477770000|2025-12-11 18:29:30|||||||||2
1765477780000|2025-12-11 18:29:40|||||||||3
1765477790000|2025-12-11 18:29:50|||||||||3
1765477800000|2025-12-11 18:30:00|||||||||4
1765477820000|2025-12-11 18:30:20|||||||||2
1765477830000|2025-12-11 18:30:30|||||||||2
1765477840000|2025-12-11 18:30:40|||||||||3
1765477850000|2025-12-11 18:30:50|||||||||3
1765477860000|2025-12-11 18:31:00|||||||||1
1765477870000|2025-12-11 18:31:10|||||||||1
1765477880000|2025-12-11 18:31:20|||||||||10
1765477890000|2025-12-11 18:31:30|||||||||5
1765477900000|2025-12-11 18:31:40|||||||||19
1765477910000|2025-12-11 18:31:50|||||||||17
1765477920000|2025-12-11 18:32:00|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|35
1765477930000|2025-12-11 18:32:10|18.47|18.31|18.47|18.31|18.47|18.31|18.42|18.26|23
1765477940000|2025-12-11 18:32:20|||||||||2
1765477950000|2025-12-11 18:32:30|||||||||8
1765477960000|2025-12-11 18:32:40|||||||||2
1765477980000|2025-12-11 18:33:00|||||||||9
1765477990000|2025-12-11 18:33:10|||||||||1
1765478000000|2025-12-11 18:33:20|||||||||9
1765478010000|2025-12-11 18:33:30|||||||||1
1765478020000|2025-12-11 18:33:40|||||||||18
1765478040000|2025-12-11 18:34:00|||||||||18
1765478050000|2025-12-11 18:34:10|||||||||1
1765478060000|2025-12-11 18:34:20|||||||||5
1765478070000|2025-12-11 18:34:30|||||||||4
1765478080000|2025-12-11 18:34:40|||||||||2
1765478090000|2025-12-11 18:34:50|||||||||4
1765478100000|2025-12-11 18:35:00|||||||||2
1765478110000|2025-12-11 18:35:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|14
1765478120000|2025-12-11 18:35:20|||||||||4
1765478130000|2025-12-11 18:35:30|||||||||4
1765478170000|2025-12-11 18:36:10|||||||||6
1765478190000|2025-12-11 18:36:30|||||||||4
1765478200000|2025-12-11 18:36:40|||||||||1
1765478210000|2025-12-11 18:36:50|||||||||6
1765478220000|2025-12-11 18:37:00|||||||||1
1765478230000|2025-12-11 18:37:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|105
1765478240000|2025-12-11 18:37:20|||||||||3
1765478250000|2025-12-11 18:37:30|||||||||16
1765478260000|2025-12-11 18:37:40|||||||||1
1765478280000|2025-12-11 18:38:00|||||||||20
1765478290000|2025-12-11 18:38:10|||||||||1
1765478310000|2025-12-11 18:38:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|95
1765478320000|2025-12-11 18:38:40|||||||||5
1765478340000|2025-12-11 18:39:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1765478350000|2025-12-11 18:39:10|||||||||1
1765478370000|2025-12-11 18:39:30|||||||||7
1765478380000|2025-12-11 18:39:40|||||||||8
1765478390000|2025-12-11 18:39:50|||||||||1
1765478400000|2025-12-11 18:40:00|||||||||3
1765478420000|2025-12-11 18:40:20|||||||||1
1765478430000|2025-12-11 18:40:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|69
1765478440000|2025-12-11 18:40:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|27
1765478450000|2025-12-11 18:40:50|||||||||1
1765478460000|2025-12-11 18:41:00|||||||||4
1765478480000|2025-12-11 18:41:20|||||||||10
1765478490000|2025-12-11 18:41:30|||||||||1
1765478500000|2025-12-11 18:41:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1765478510000|2025-12-11 18:41:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1765478520000|2025-12-11 18:42:00|||||||||6
1765478530000|2025-12-11 18:42:10|||||||||24
1765478540000|2025-12-11 18:42:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|21
1765478550000|2025-12-11 18:42:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|13
1765478560000|2025-12-11 18:42:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|35
1765478580000|2025-12-11 18:43:00|||||||||4
1765478590000|2025-12-11 18:43:10|||||||||8
1765478600000|2025-12-11 18:43:20|||||||||12
1765478610000|2025-12-11 18:43:30|||||||||19
1765478620000|2025-12-11 18:43:40|||||||||8
1765478630000|2025-12-11 18:43:50|||||||||2
1765478640000|2025-12-11 18:44:00|||||||||2
1765478650000|2025-12-11 18:44:10|||||||||1
1765478670000|2025-12-11 18:44:30|||||||||7
1765478690000|2025-12-11 18:44:50|||||||||6
1765478700000|2025-12-11 18:45:00|||||||||2
1765478710000|2025-12-11 18:45:10|||||||||1
1765478730000|2025-12-11 18:45:30|||||||||1
1765478740000|2025-12-11 18:45:40|||||||||5
1765478760000|2025-12-11 18:46:00|||||||||3
1765478770000|2025-12-11 18:46:10|||||||||18
1765478790000|2025-12-11 18:46:30|||||||||3
1765478800000|2025-12-11 18:46:40|||||||||9
1765478810000|2025-12-11 18:46:50|||||||||5
1765478820000|2025-12-11 18:47:00|||||||||5
1765478830000|2025-12-11 18:47:10|||||||||3
1765478850000|2025-12-11 18:47:30|||||||||7
1765478870000|2025-12-11 18:47:50|||||||||1
1765478880000|2025-12-11 18:48:00|||||||||1
1765478890000|2025-12-11 18:48:10|||||||||3
1765478910000|2025-12-11 18:48:30|||||||||9
1765478920000|2025-12-11 18:48:40|||||||||3
1765478940000|2025-12-11 18:49:00|||||||||7
1765478950000|2025-12-11 18:49:10|||||||||9
1765478960000|2025-12-11 18:49:20|||||||||1
1765478970000|2025-12-11 18:49:30|||||||||2
1765478980000|2025-12-11 18:49:40|||||||||2
1765478990000|2025-12-11 18:49:50|||||||||2
1765479000000|2025-12-11 18:50:00|||||||||2
1765479020000|2025-12-11 18:50:20|||||||||1
1765479030000|2025-12-11 18:50:30|||||||||7
1765479040000|2025-12-11 18:50:40|||||||||2
1765479050000|2025-12-11 18:50:50|||||||||7
1765479060000|2025-12-11 18:51:00|||||||||2
1765479070000|2025-12-11 18:51:10|||||||||7
1765479080000|2025-12-11 18:51:20|||||||||1
1765479090000|2025-12-11 18:51:30|||||||||2
1765479100000|2025-12-11 18:51:40|||||||||4
1765479120000|2025-12-11 18:52:00|||||||||3
1765479130000|2025-12-11 18:52:10|||||||||27
1765479140000|2025-12-11 18:52:20|||||||||1
1765479150000|2025-12-11 18:52:30|||||||||2
1765479160000|2025-12-11 18:52:40|||||||||14
1765479170000|2025-12-11 18:52:50|||||||||4
1765479180000|2025-12-11 18:53:00|||||||||3
1765479190000|2025-12-11 18:53:10|||||||||5
1765479200000|2025-12-11 18:53:20|||||||||2
1765479210000|2025-12-11 18:53:30|||||||||1
1765479220000|2025-12-11 18:53:40|||||||||2
1765479240000|2025-12-11 18:54:00|||||||||25
1765479250000|2025-12-11 18:54:10|||||||||4
1765479270000|2025-12-11 18:54:30|||||||||2
1765479290000|2025-12-11 18:54:50|||||||||1
1765479300000|2025-12-11 18:55:00|||||||||2
1765479310000|2025-12-11 18:55:10|||||||||3
1765479320000|2025-12-11 18:55:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|10
1765479330000|2025-12-11 18:55:30|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|7
1765479340000|2025-12-11 18:55:40|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|45
1765479350000|2025-12-11 18:55:50|||||||||10
1765479360000|2025-12-11 18:56:00|||||||||3
1765479370000|2025-12-11 18:56:10|||||||||9
1765479390000|2025-12-11 18:56:30|||||||||2
1765479400000|2025-12-11 18:56:40|||||||||5
1765479440000|2025-12-11 18:57:20|||||||||1
1765479460000|2025-12-11 18:57:40|||||||||7
1765479470000|2025-12-11 18:57:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|17
1765479480000|2025-12-11 18:58:00|||||||||5
1765479490000|2025-12-11 18:58:10|||||||||5
1765479500000|2025-12-11 18:58:20|||||||||2
1765479510000|2025-12-11 18:58:30|||||||||1
1765479520000|2025-12-11 18:58:40|||||||||4
1765479530000|2025-12-11 18:58:50|||||||||6
1765479540000|2025-12-11 18:59:00|||||||||5
1765479550000|2025-12-11 18:59:10|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|6
1765479560000|2025-12-11 18:59:20|||||||||1
1765479570000|2025-12-11 18:59:30|||||||||1
1765479580000|2025-12-11 18:59:40|||||||||2
1765479590000|2025-12-11 18:59:50|||||||||7
1765479600000|2025-12-11 19:00:00|||||||||2
1765479610000|2025-12-11 19:00:10|||||||||3
1765479630000|2025-12-11 19:00:30|||||||||2
1765479640000|2025-12-11 19:00:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1765479650000|2025-12-11 19:00:50|||||||||1
1765479660000|2025-12-11 19:01:00|||||||||14
1765479670000|2025-12-11 19:01:10|||||||||2
1765479680000|2025-12-11 19:01:20|||||||||7
1765479690000|2025-12-11 19:01:30|||||||||15
1765479700000|2025-12-11 19:01:40|||||||||4
1765479710000|2025-12-11 19:01:50|||||||||10
1765479720000|2025-12-11 19:02:00|||||||||1
1765479730000|2025-12-11 19:02:10|||||||||1
1765479750000|2025-12-11 19:02:30|||||||||8
1765479760000|2025-12-11 19:02:40|||||||||8
1765479800000|2025-12-11 19:03:20|||||||||6
1765479820000|2025-12-11 19:03:40|||||||||55
1765479830000|2025-12-11 19:03:50|||||||||4
1765479840000|2025-12-11 19:04:00|||||||||1
1765479850000|2025-12-11 19:04:10|||||||||5
1765479870000|2025-12-11 19:04:30|||||||||12
1765479880000|2025-12-11 19:04:40|||||||||1
1765479900000|2025-12-11 19:05:00|||||||||17
1765479910000|2025-12-11 19:05:10|||||||||1
1765479930000|2025-12-11 19:05:30|||||||||7
1765479940000|2025-12-11 19:05:40|||||||||7
1765479960000|2025-12-11 19:06:00|||||||||4
1765479970000|2025-12-11 19:06:10|||||||||5
1765479980000|2025-12-11 19:06:20|||||||||1
1765479990000|2025-12-11 19:06:30|||||||||4
1765480000000|2025-12-11 19:06:40|||||||||2
1765480010000|2025-12-11 19:06:50|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|19
1765480020000|2025-12-11 19:07:00|||||||||2
1765480030000|2025-12-11 19:07:10|||||||||1
1765480040000|2025-12-11 19:07:20|||||||||2
1765480050000|2025-12-11 19:07:30|||||||||4
1765480060000|2025-12-11 19:07:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1765480070000|2025-12-11 19:07:50|||||||||20
1765480080000|2025-12-11 19:08:00|||||||||6
1765480090000|2025-12-11 19:08:10|||||||||20
1765480110000|2025-12-11 19:08:30|||||||||4
1765480130000|2025-12-11 19:08:50|||||||||3
1765480150000|2025-12-11 19:09:10|||||||||2
1765480170000|2025-12-11 19:09:30|||||||||8
1765480180000|2025-12-11 19:09:40|||||||||6
1765480200000|2025-12-11 19:10:00|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|3
1765480210000|2025-12-11 19:10:10|||||||||7
1765480230000|2025-12-11 19:10:30|||||||||1
1765480250000|2025-12-11 19:10:50|||||||||15
1765480260000|2025-12-11 19:11:00|||||||||2
1765480270000|2025-12-11 19:11:10|||||||||1
1765480280000|2025-12-11 19:11:20|||||||||2
1765480290000|2025-12-11 19:11:30|||||||||18
1765480300000|2025-12-11 19:11:40|||||||||2
1765480320000|2025-12-11 19:12:00|||||||||6
1765480330000|2025-12-11 19:12:10|||||||||3
1765480350000|2025-12-11 19:12:30|||||||||5
1765480360000|2025-12-11 19:12:40|||||||||1
1765480370000|2025-12-11 19:12:50|||||||||9
1765480380000|2025-12-11 19:13:00|||||||||1
1765480390000|2025-12-11 19:13:10|||||||||6
1765480410000|2025-12-11 19:13:30|||||||||4
1765480420000|2025-12-11 19:13:40|||||||||1
1765480430000|2025-12-11 19:13:50|||||||||5
1765480440000|2025-12-11 19:14:00|||||||||6
1765480450000|2025-12-11 19:14:10|||||||||1
1765480460000|2025-12-11 19:14:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1765480470000|2025-12-11 19:14:30|||||||||2
1765480480000|2025-12-11 19:14:40|||||||||2
1765480490000|2025-12-11 19:14:50|||||||||9
1765480500000|2025-12-11 19:15:00|||||||||20
1765480510000|2025-12-11 19:15:10|||||||||4
1765480520000|2025-12-11 19:15:20|||||||||1
1765480530000|2025-12-11 19:15:30|||||||||1
1765480540000|2025-12-11 19:15:40|||||||||3
1765480560000|2025-12-11 19:16:00|||||||||6
1765480570000|2025-12-11 19:16:10|||||||||10
1765480580000|2025-12-11 19:16:20|||||||||7
1765480590000|2025-12-11 19:16:30|||||||||2
1765480600000|2025-12-11 19:16:40|||||||||7
1765480610000|2025-12-11 19:16:50|||||||||2
1765480620000|2025-12-11 19:17:00|||||||||2
1765480640000|2025-12-11 19:17:20|||||||||46
1765480650000|2025-12-11 19:17:30|||||||||8
1765480660000|2025-12-11 19:17:40|||||||||3
1765480680000|2025-12-11 19:18:00|||||||||1
1765480690000|2025-12-11 19:18:10|||||||||6
1765480700000|2025-12-11 19:18:20|||||||||6
1765480710000|2025-12-11 19:18:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|110
1765480720000|2025-12-11 19:18:40|||||||||10
1765480760000|2025-12-11 19:19:20|||||||||10
1765480770000|2025-12-11 19:19:30|||||||||1
1765480780000|2025-12-11 19:19:40|||||||||1
1765480820000|2025-12-11 19:20:20|||||||||7
1765480830000|2025-12-11 19:20:30|||||||||44
1765480840000|2025-12-11 19:20:40|||||||||7
1765480860000|2025-12-11 19:21:00|||||||||1
1765480870000|2025-12-11 19:21:10|||||||||3
1765480900000|2025-12-11 19:21:40|||||||||3
1765480920000|2025-12-11 19:22:00|||||||||10
1765480930000|2025-12-11 19:22:10|||||||||33
1765480940000|2025-12-11 19:22:20|||||||||2
1765480950000|2025-12-11 19:22:30|||||||||17
1765480960000|2025-12-11 19:22:40|||||||||4
1765480970000|2025-12-11 19:22:50|||||||||10
1765480980000|2025-12-11 19:23:00|||||||||3
1765480990000|2025-12-11 19:23:10|||||||||2
1765481010000|2025-12-11 19:23:30|||||||||1
1765481020000|2025-12-11 19:23:40|||||||||8
1765481030000|2025-12-11 19:23:50|||||||||1
1765481050000|2025-12-11 19:24:10|||||||||5
1765481060000|2025-12-11 19:24:20|||||||||43
1765481070000|2025-12-11 19:24:30|||||||||1
1765481080000|2025-12-11 19:24:40|||||||||4
1765481090000|2025-12-11 19:24:50|||||||||2
1765481100000|2025-12-11 19:25:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|259
1765481110000|2025-12-11 19:25:10|||||||||1
1765481120000|2025-12-11 19:25:20|||||||||2
1765481130000|2025-12-11 19:25:30|||||||||1
1765481150000|2025-12-11 19:25:50|||||||||1
1765481170000|2025-12-11 19:26:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|21
1765481180000|2025-12-11 19:26:20|||||||||9
1765481190000|2025-12-11 19:26:30|||||||||2
1765481200000|2025-12-11 19:26:40|||||||||10
1765481210000|2025-12-11 19:26:50|||||||||2
1765481220000|2025-12-11 19:27:00|||||||||4
1765481230000|2025-12-11 19:27:10|||||||||1
1765481250000|2025-12-11 19:27:30|||||||||12
1765481260000|2025-12-11 19:27:40|||||||||3
1765481270000|2025-12-11 19:27:50|||||||||1
1765481280000|2025-12-11 19:28:00|||||||||1
1765481330000|2025-12-11 19:28:50|||||||||7
1765481340000|2025-12-11 19:29:00|||||||||17
1765481350000|2025-12-11 19:29:10|||||||||6
1765481360000|2025-12-11 19:29:20|||||||||3
1765481370000|2025-12-11 19:29:30|||||||||10
1765481380000|2025-12-11 19:29:40|||||||||1
1765481390000|2025-12-11 19:29:50|||||||||8
1765481400000|2025-12-11 19:30:00|||||||||3
1765481410000|2025-12-11 19:30:10|||||||||2
1765481430000|2025-12-11 19:30:30|||||||||2
1765481440000|2025-12-11 19:30:40|||||||||2
1765481460000|2025-12-11 19:31:00|||||||||16
1765481470000|2025-12-11 19:31:10|||||||||1
1765481480000|2025-12-11 19:31:20|||||||||3
1765481490000|2025-12-11 19:31:30|||||||||3
1765481500000|2025-12-11 19:31:40|||||||||1
1765481510000|2025-12-11 19:31:50|||||||||13
1765481520000|2025-12-11 19:32:00|||||||||10
1765481530000|2025-12-11 19:32:10|||||||||2
1765481540000|2025-12-11 19:32:20|||||||||3
1765481550000|2025-12-11 19:32:30|||||||||2
1765481560000|2025-12-11 19:32:40|||||||||4
1765481580000|2025-12-11 19:33:00|||||||||10
1765481590000|2025-12-11 19:33:10|||||||||2
1765481600000|2025-12-11 19:33:20|||||||||6
1765481610000|2025-12-11 19:33:30|||||||||1
1765481620000|2025-12-11 19:33:40|||||||||3
1765481630000|2025-12-11 19:33:50|||||||||2
1765481640000|2025-12-11 19:34:00|||||||||2
1765481650000|2025-12-11 19:34:10|||||||||8
1765481660000|2025-12-11 19:34:20|||||||||1
1765481670000|2025-12-11 19:34:30|||||||||7
1765481680000|2025-12-11 19:34:40|||||||||1
1765481700000|2025-12-11 19:35:00|||||||||2
1765481710000|2025-12-11 19:35:10|||||||||3
1765481720000|2025-12-11 19:35:20|||||||||18
1765481730000|2025-12-11 19:35:30|||||||||5
1765481740000|2025-12-11 19:35:40|||||||||4
1765481750000|2025-12-11 19:35:50|||||||||6
1765481760000|2025-12-11 19:36:00|||||||||1
1765481770000|2025-12-11 19:36:10|||||||||28
1765481780000|2025-12-11 19:36:20|||||||||5
1765481790000|2025-12-11 19:36:30|||||||||4
1765481800000|2025-12-11 19:36:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1765481810000|2025-12-11 19:36:50|||||||||5
1765481820000|2025-12-11 19:37:00|||||||||1
1765481830000|2025-12-11 19:37:10|||||||||10
1765481840000|2025-12-11 19:37:20|||||||||28
1765481850000|2025-12-11 19:37:30|||||||||1
1765481860000|2025-12-11 19:37:40|||||||||23
1765481870000|2025-12-11 19:37:50|||||||||6
1765481880000|2025-12-11 19:38:00|||||||||5
1765481890000|2025-12-11 19:38:10|||||||||2
1765481900000|2025-12-11 19:38:20|||||||||11
1765481910000|2025-12-11 19:38:30|||||||||51
1765481920000|2025-12-11 19:38:40|||||||||6
1765481940000|2025-12-11 19:39:00|||||||||9
1765481950000|2025-12-11 19:39:10|||||||||10
1765481960000|2025-12-11 19:39:20|||||||||3
1765481970000|2025-12-11 19:39:30|||||||||1
1765481980000|2025-12-11 19:39:40|||||||||3
1765481990000|2025-12-11 19:39:50|||||||||3
1765482000000|2025-12-11 19:40:00|||||||||2
1765482010000|2025-12-11 19:40:10|||||||||14
1765482020000|2025-12-11 19:40:20|||||||||4
1765482030000|2025-12-11 19:40:30|||||||||5
1765482040000|2025-12-11 19:40:40|||||||||1
1765482060000|2025-12-11 19:41:00|||||||||4
1765482070000|2025-12-11 19:41:10|||||||||1
1765482080000|2025-12-11 19:41:20|||||||||1
1765482100000|2025-12-11 19:41:40|||||||||9
1765482110000|2025-12-11 19:41:50|||||||||1
1765482120000|2025-12-11 19:42:00|||||||||1
1765482130000|2025-12-11 19:42:10|||||||||6
1765482150000|2025-12-11 19:42:30|||||||||7
1765482160000|2025-12-11 19:42:40|||||||||1
1765482170000|2025-12-11 19:42:50|||||||||6
1765482180000|2025-12-11 19:43:00|||||||||2
1765482190000|2025-12-11 19:43:10|||||||||2
1765482200000|2025-12-11 19:43:20|||||||||4
1765482210000|2025-12-11 19:43:30|||||||||2
1765482220000|2025-12-11 19:43:40|||||||||8
1765482240000|2025-12-11 19:44:00|||||||||2
1765482250000|2025-12-11 19:44:10|||||||||8
1765482270000|2025-12-11 19:44:30|||||||||7
1765482280000|2025-12-11 19:44:40|||||||||4
1765482290000|2025-12-11 19:44:50|||||||||17
1765482300000|2025-12-11 19:45:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|106
1765482310000|2025-12-11 19:45:10|||||||||8
1765482320000|2025-12-11 19:45:20|||||||||18
1765482330000|2025-12-11 19:45:30|||||||||2
1765482340000|2025-12-11 19:45:40|||||||||4
1765482350000|2025-12-11 19:45:50|||||||||4
1765482360000|2025-12-11 19:46:00|||||||||1
1765482370000|2025-12-11 19:46:10|||||||||1
1765482380000|2025-12-11 19:46:20|||||||||7
1765482390000|2025-12-11 19:46:30|||||||||3
1765482400000|2025-12-11 19:46:40|||||||||2
1765482410000|2025-12-11 19:46:50|||||||||2
1765482420000|2025-12-11 19:47:00|||||||||9
1765482430000|2025-12-11 19:47:10|||||||||3
1765482440000|2025-12-11 19:47:20|||||||||2
1765482450000|2025-12-11 19:47:30|||||||||6
1765482470000|2025-12-11 19:47:50|||||||||6
1765482480000|2025-12-11 19:48:00|||||||||1
1765482490000|2025-12-11 19:48:10|||||||||2
1765482510000|2025-12-11 19:48:30|||||||||9
1765482520000|2025-12-11 19:48:40|||||||||9
1765482530000|2025-12-11 19:48:50|||||||||6
1765482540000|2025-12-11 19:49:00|||||||||2
1765482550000|2025-12-11 19:49:10|||||||||1
1765482560000|2025-12-11 19:49:20|||||||||3
1765482570000|2025-12-11 19:49:30|||||||||4
1765482580000|2025-12-11 19:49:40|||||||||7
1765482590000|2025-12-11 19:49:50|||||||||1
1765482600000|2025-12-11 19:50:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1765482610000|2025-12-11 19:50:10|||||||||106
1765482620000|2025-12-11 19:50:20|||||||||5
1765482630000|2025-12-11 19:50:30|||||||||4
1765482640000|2025-12-11 19:50:40|||||||||16
1765482650000|2025-12-11 19:50:50|||||||||1
1765482660000|2025-12-11 19:51:00|||||||||2
1765482670000|2025-12-11 19:51:10|||||||||6
1765482680000|2025-12-11 19:51:20|||||||||1
1765482690000|2025-12-11 19:51:30|||||||||1
1765482700000|2025-12-11 19:51:40|||||||||12
1765482710000|2025-12-11 19:51:50|||||||||7
1765482720000|2025-12-11 19:52:00|||||||||4
1765482730000|2025-12-11 19:52:10|||||||||2
1765482740000|2025-12-11 19:52:20|||||||||6
1765482750000|2025-12-11 19:52:30|||||||||2
1765482760000|2025-12-11 19:52:40|||||||||2
1765482770000|2025-12-11 19:52:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|39
1765482780000|2025-12-11 19:53:00|||||||||9
1765482790000|2025-12-11 19:53:10|||||||||6
1765482800000|2025-12-11 19:53:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|315
1765482810000|2025-12-11 19:53:30|||||||||7
1765482820000|2025-12-11 19:53:40|||||||||7
1765482830000|2025-12-11 19:53:50|||||||||2
1765482840000|2025-12-11 19:54:00|||||||||2
1765482850000|2025-12-11 19:54:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|17
1765482860000|2025-12-11 19:54:20|||||||||1
1765482870000|2025-12-11 19:54:30|||||||||2
1765482880000|2025-12-11 19:54:40|||||||||23
1765482890000|2025-12-11 19:54:50|||||||||2
1765482900000|2025-12-11 19:55:00|||||||||1
1765482910000|2025-12-11 19:55:10|||||||||4
1765482920000|2025-12-11 19:55:20|||||||||13
1765482930000|2025-12-11 19:55:30|||||||||38
1765482940000|2025-12-11 19:55:40|||||||||1
1765482950000|2025-12-11 19:55:50|||||||||3
1765482960000|2025-12-11 19:56:00|||||||||10
1765482970000|2025-12-11 19:56:10|||||||||3
1765482980000|2025-12-11 19:56:20|||||||||2
1765482990000|2025-12-11 19:56:30|||||||||7
1765483000000|2025-12-11 19:56:40|||||||||7
1765483010000|2025-12-11 19:56:50|||||||||16
1765483020000|2025-12-11 19:57:00|||||||||6
1765483030000|2025-12-11 19:57:10|||||||||8
1765483050000|2025-12-11 19:57:30|||||||||4
1765483060000|2025-12-11 19:57:40|||||||||3
1765483070000|2025-12-11 19:57:50|||||||||6
1765483080000|2025-12-11 19:58:00|||||||||28
1765483090000|2025-12-11 19:58:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|26
1765483100000|2025-12-11 19:58:20|||||||||1
1765483110000|2025-12-11 19:58:30|||||||||19
1765483120000|2025-12-11 19:58:40|||||||||14
1765483130000|2025-12-11 19:58:50|||||||||7
1765483140000|2025-12-11 19:59:00|||||||||4
1765483150000|2025-12-11 19:59:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|45
1765483160000|2025-12-11 19:59:20|||||||||4
1765483180000|2025-12-11 19:59:40|||||||||3
1765483190000|2025-12-11 19:59:50|||||||||1
1765483200000|2025-12-11 20:00:00|||||||||7
1765483210000|2025-12-11 20:00:10|||||||||6
1765483240000|2025-12-11 20:00:40|||||||||1
1765483260000|2025-12-11 20:01:00|||||||||7
1765483270000|2025-12-11 20:01:10|||||||||9
1765483280000|2025-12-11 20:01:20|||||||||9
1765483290000|2025-12-11 20:01:30|||||||||3
1765483300000|2025-12-11 20:01:40|||||||||2
1765483310000|2025-12-11 20:01:50|||||||||7
1765483320000|2025-12-11 20:02:00|||||||||2
1765483330000|2025-12-11 20:02:10|||||||||4
1765483340000|2025-12-11 20:02:20|||||||||1
1765483350000|2025-12-11 20:02:30|||||||||1
1765483360000|2025-12-11 20:02:40|||||||||8
1765483370000|2025-12-11 20:02:50|||||||||2
1765483380000|2025-12-11 20:03:00|||||||||2
1765483390000|2025-12-11 20:03:10|||||||||3
1765483400000|2025-12-11 20:03:20|||||||||4
1765483410000|2025-12-11 20:03:30|||||||||2
1765483420000|2025-12-11 20:03:40|||||||||12
1765483430000|2025-12-11 20:03:50|||||||||10
1765483440000|2025-12-11 20:04:00|||||||||4
1765483450000|2025-12-11 20:04:10|||||||||3
1765483460000|2025-12-11 20:04:20|||||||||7
1765483470000|2025-12-11 20:04:30|||||||||4
1765483480000|2025-12-11 20:04:40|||||||||3
1765483490000|2025-12-11 20:04:50|||||||||2
1765483500000|2025-12-11 20:05:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|182
1765483510000|2025-12-11 20:05:10|||||||||15
1765483520000|2025-12-11 20:05:20|||||||||1
1765483530000|2025-12-11 20:05:30|||||||||2
1765483560000|2025-12-11 20:06:00|||||||||1
1765483570000|2025-12-11 20:06:10|||||||||5
1765483580000|2025-12-11 20:06:20|||||||||2
1765483600000|2025-12-11 20:06:40|||||||||3
1765483620000|2025-12-11 20:07:00|||||||||6
1765483630000|2025-12-11 20:07:10|||||||||9
1765483640000|2025-12-11 20:07:20|||||||||16
1765483690000|2025-12-11 20:08:10|||||||||6
1765483700000|2025-12-11 20:08:20|||||||||2
1765483720000|2025-12-11 20:08:40|||||||||15
1765483730000|2025-12-11 20:08:50|||||||||1
1765483740000|2025-12-11 20:09:00|||||||||8
1765483760000|2025-12-11 20:09:20|||||||||9
1765483770000|2025-12-11 20:09:30|||||||||2
1765483780000|2025-12-11 20:09:40|||||||||5
1765483790000|2025-12-11 20:09:50|||||||||29
1765483800000|2025-12-11 20:10:00|||||||||8
1765483810000|2025-12-11 20:10:10|||||||||2
1765483820000|2025-12-11 20:10:20|||||||||2
1765483830000|2025-12-11 20:10:30|||||||||2
1765483850000|2025-12-11 20:10:50|||||||||3
1765483860000|2025-12-11 20:11:00|||||||||1
1765483870000|2025-12-11 20:11:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|57
1765483880000|2025-12-11 20:11:20|||||||||9
1765483890000|2025-12-11 20:11:30|||||||||1
1765483900000|2025-12-11 20:11:40|||||||||7
1765483920000|2025-12-11 20:12:00|||||||||2
1765483930000|2025-12-11 20:12:10|||||||||4
1765483950000|2025-12-11 20:12:30|||||||||6
1765483960000|2025-12-11 20:12:40|||||||||4
1765483970000|2025-12-11 20:12:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|22
1765483980000|2025-12-11 20:13:00|||||||||2
1765483990000|2025-12-11 20:13:10|||||||||2
1765484000000|2025-12-11 20:13:20|||||||||2
1765484030000|2025-12-11 20:13:50|||||||||5
1765484050000|2025-12-11 20:14:10|||||||||3
1765484060000|2025-12-11 20:14:20|||||||||1
1765484070000|2025-12-11 20:14:30|||||||||23
1765484080000|2025-12-11 20:14:40|||||||||9
1765484090000|2025-12-11 20:14:50|||||||||2
1765484100000|2025-12-11 20:15:00|||||||||6
1765484110000|2025-12-11 20:15:10|||||||||4
1765484130000|2025-12-11 20:15:30|||||||||3
1765484140000|2025-12-11 20:15:40|||||||||8
1765484150000|2025-12-11 20:15:50|||||||||8
1765484160000|2025-12-11 20:16:00|||||||||1
1765484170000|2025-12-11 20:16:10|||||||||3
1765484180000|2025-12-11 20:16:20|||||||||1
1765484190000|2025-12-11 20:16:30|||||||||1
1765484200000|2025-12-11 20:16:40|||||||||8
1765484210000|2025-12-11 20:16:50|||||||||8
1765484220000|2025-12-11 20:17:00|||||||||3
1765484230000|2025-12-11 20:17:10|||||||||4
1765484240000|2025-12-11 20:17:20|||||||||9
1765484250000|2025-12-11 20:17:30|||||||||6
1765484260000|2025-12-11 20:17:40|||||||||1
1765484280000|2025-12-11 20:18:00|||||||||1
1765484290000|2025-12-11 20:18:10|||||||||6
1765484300000|2025-12-11 20:18:20|||||||||3
1765484310000|2025-12-11 20:18:30|||||||||10
1765484320000|2025-12-11 20:18:40|||||||||6
1765484330000|2025-12-11 20:18:50|||||||||2
1765484340000|2025-12-11 20:19:00|||||||||9
1765484350000|2025-12-11 20:19:10|||||||||7
1765484360000|2025-12-11 20:19:20|||||||||3
1765484370000|2025-12-11 20:19:30|||||||||3
1765484380000|2025-12-11 20:19:40|||||||||9
1765484410000|2025-12-11 20:20:10|||||||||4
1765484430000|2025-12-11 20:20:30|||||||||2
1765484440000|2025-12-11 20:20:40|||||||||5
1765484450000|2025-12-11 20:20:50|||||||||6
1765484460000|2025-12-11 20:21:00|||||||||8
1765484480000|2025-12-11 20:21:20|||||||||3
1765484490000|2025-12-11 20:21:30|||||||||2
1765484500000|2025-12-11 20:21:40|||||||||2
1765484510000|2025-12-11 20:21:50|||||||||3
1765484520000|2025-12-11 20:22:00|||||||||5
1765484530000|2025-12-11 20:22:10|||||||||5
1765484550000|2025-12-11 20:22:30|||||||||1
1765484560000|2025-12-11 20:22:40|||||||||1
1765484580000|2025-12-11 20:23:00|||||||||6
1765484590000|2025-12-11 20:23:10|||||||||2
1765484600000|2025-12-11 20:23:20|||||||||5
1765484610000|2025-12-11 20:23:30|||||||||6
1765484640000|2025-12-11 20:24:00|||||||||3
1765484650000|2025-12-11 20:24:10|||||||||14
1765484660000|2025-12-11 20:24:20|||||||||2
1765484710000|2025-12-11 20:25:10|||||||||20
1765484720000|2025-12-11 20:25:20|||||||||23
1765484730000|2025-12-11 20:25:30|||||||||3
1765484740000|2025-12-11 20:25:40|||||||||4
1765484750000|2025-12-11 20:25:50|||||||||1
1765484760000|2025-12-11 20:26:00|||||||||2
1765484770000|2025-12-11 20:26:10|||||||||22
1765484780000|2025-12-11 20:26:20|||||||||38
1765484790000|2025-12-11 20:26:30|||||||||34
1765484800000|2025-12-11 20:26:40|||||||||42
1765484810000|2025-12-11 20:26:50|||||||||7
1765484830000|2025-12-11 20:27:10|||||||||1
1765484840000|2025-12-11 20:27:20|||||||||5
1765484850000|2025-12-11 20:27:30|||||||||2
1765484870000|2025-12-11 20:27:50|||||||||3
1765484880000|2025-12-11 20:28:00|||||||||1
1765484890000|2025-12-11 20:28:10|||||||||9
1765484910000|2025-12-11 20:28:30|||||||||1
1765484920000|2025-12-11 20:28:40|||||||||5
1765484930000|2025-12-11 20:28:50|||||||||2
1765484950000|2025-12-11 20:29:10|||||||||14
1765484960000|2025-12-11 20:29:20|||||||||6
1765484970000|2025-12-11 20:29:30|||||||||2
1765484980000|2025-12-11 20:29:40|||||||||1
1765484990000|2025-12-11 20:29:50|||||||||14
1765485010000|2025-12-11 20:30:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|10
1765485020000|2025-12-11 20:30:20|||||||||28
1765485030000|2025-12-11 20:30:30|||||||||14
1765485040000|2025-12-11 20:30:40|||||||||13
1765485050000|2025-12-11 20:30:50|||||||||2
1765485060000|2025-12-11 20:31:00|||||||||1
1765485070000|2025-12-11 20:31:10|||||||||8
1765485080000|2025-12-11 20:31:20|||||||||12
1765485090000|2025-12-11 20:31:30|||||||||67
1765485100000|2025-12-11 20:31:40|||||||||5
1765485110000|2025-12-11 20:31:50|||||||||13
1765485120000|2025-12-11 20:32:00|||||||||32
1765485130000|2025-12-11 20:32:10|||||||||15
1765485140000|2025-12-11 20:32:20|||||||||1
1765485150000|2025-12-11 20:32:30|||||||||14
1765485160000|2025-12-11 20:32:40|||||||||2
1765485170000|2025-12-11 20:32:50|||||||||4
1765485180000|2025-12-11 20:33:00|||||||||7
1765485190000|2025-12-11 20:33:10|||||||||5
1765485200000|2025-12-11 20:33:20|||||||||10
1765485210000|2025-12-11 20:33:30|||||||||2
1765485220000|2025-12-11 20:33:40|||||||||14
1765485230000|2025-12-11 20:33:50|||||||||3
1765485240000|2025-12-11 20:34:00|||||||||6
1765485250000|2025-12-11 20:34:10|||||||||7
1765485260000|2025-12-11 20:34:20|||||||||1
1765485270000|2025-12-11 20:34:30|||||||||9
1765485280000|2025-12-11 20:34:40|||||||||3
1765485290000|2025-12-11 20:34:50|||||||||9
1765485300000|2025-12-11 20:35:00|||||||||12
1765485310000|2025-12-11 20:35:10|||||||||10
1765485320000|2025-12-11 20:35:20|||||||||4
1765485330000|2025-12-11 20:35:30|||||||||2
1765485340000|2025-12-11 20:35:40|||||||||19
1765485350000|2025-12-11 20:35:50|||||||||19
1765485360000|2025-12-11 20:36:00|||||||||1
1765485370000|2025-12-11 20:36:10|||||||||6
1765485380000|2025-12-11 20:36:20|||||||||1
1765485390000|2025-12-11 20:36:30|||||||||9
1765485400000|2025-12-11 20:36:40|||||||||14
1765485410000|2025-12-11 20:36:50|||||||||6
1765485430000|2025-12-11 20:37:10|||||||||3
1765485440000|2025-12-11 20:37:20|||||||||3
1765485450000|2025-12-11 20:37:30|||||||||11
1765485460000|2025-12-11 20:37:40|||||||||3
1765485470000|2025-12-11 20:37:50|||||||||13
1765485480000|2025-12-11 20:38:00|||||||||16
1765485490000|2025-12-11 20:38:10|||||||||2
1765485500000|2025-12-11 20:38:20|||||||||8
1765485510000|2025-12-11 20:38:30|||||||||7
1765485520000|2025-12-11 20:38:40|||||||||13
1765485530000|2025-12-11 20:38:50|||||||||13
1765485540000|2025-12-11 20:39:00|||||||||3
1765485550000|2025-12-11 20:39:10|||||||||8
1765485560000|2025-12-11 20:39:20|||||||||4
1765485570000|2025-12-11 20:39:30|||||||||13
1765485580000|2025-12-11 20:39:40|||||||||6
1765485590000|2025-12-11 20:39:50|||||||||10
1765485600000|2025-12-11 20:40:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|26
1765485610000|2025-12-11 20:40:10|||||||||41
1765485620000|2025-12-11 20:40:20|||||||||1
1765485630000|2025-12-11 20:40:30|||||||||11
1765485640000|2025-12-11 20:40:40|||||||||25
1765485650000|2025-12-11 20:40:50|||||||||3
1765485660000|2025-12-11 20:41:00|||||||||4
1765485670000|2025-12-11 20:41:10|||||||||13
1765485680000|2025-12-11 20:41:20|||||||||18
1765485690000|2025-12-11 20:41:30|||||||||5
1765485700000|2025-12-11 20:41:40|||||||||5
1765485710000|2025-12-11 20:41:50|||||||||2
1765485720000|2025-12-11 20:42:00|||||||||13
1765485730000|2025-12-11 20:42:10|||||||||6
1765485740000|2025-12-11 20:42:20|||||||||25
1765485750000|2025-12-11 20:42:30|||||||||3
1765485760000|2025-12-11 20:42:40|||||||||14
1765485770000|2025-12-11 20:42:50|||||||||7
1765485780000|2025-12-11 20:43:00|||||||||1
1765485790000|2025-12-11 20:43:10|||||||||63
1765485800000|2025-12-11 20:43:20|||||||||38
1765485810000|2025-12-11 20:43:30|||||||||14
1765485820000|2025-12-11 20:43:40|||||||||7
1765485830000|2025-12-11 20:43:50|||||||||2
1765485840000|2025-12-11 20:44:00|||||||||61
1765485850000|2025-12-11 20:44:10|||||||||34
1765485860000|2025-12-11 20:44:20|||||||||2
1765485870000|2025-12-11 20:44:30|||||||||4
1765485880000|2025-12-11 20:44:40|||||||||31
1765485890000|2025-12-11 20:44:50|||||||||8
1765485900000|2025-12-11 20:45:00|||||||||25
1765485910000|2025-12-11 20:45:10|||||||||7
1765485920000|2025-12-11 20:45:20|||||||||2
1765485930000|2025-12-11 20:45:30|||||||||25
1765485940000|2025-12-11 20:45:40|||||||||14
1765485950000|2025-12-11 20:45:50|||||||||4
1765485960000|2025-12-11 20:46:00|||||||||7
1765485970000|2025-12-11 20:46:10|||||||||20
1765485980000|2025-12-11 20:46:20|||||||||7
1765485990000|2025-12-11 20:46:30|||||||||6
1765486000000|2025-12-11 20:46:40|||||||||14
1765486010000|2025-12-11 20:46:50|||||||||4
1765486020000|2025-12-11 20:47:00|||||||||3
1765486030000|2025-12-11 20:47:10|||||||||23
1765486040000|2025-12-11 20:47:20|||||||||19
1765486050000|2025-12-11 20:47:30|||||||||4
1765486060000|2025-12-11 20:47:40|||||||||7
1765486070000|2025-12-11 20:47:50|||||||||30
1765486080000|2025-12-11 20:48:00|||||||||4
1765486090000|2025-12-11 20:48:10|||||||||10
1765486100000|2025-12-11 20:48:20|||||||||21
1765486110000|2025-12-11 20:48:30|||||||||6
1765486120000|2025-12-11 20:48:40|||||||||5
1765486130000|2025-12-11 20:48:50|||||||||13
1765486140000|2025-12-11 20:49:00|||||||||10
1765486150000|2025-12-11 20:49:10|||||||||21
1765486160000|2025-12-11 20:49:20|||||||||39
1765486170000|2025-12-11 20:49:30|||||||||16
1765486180000|2025-12-11 20:49:40|||||||||38
1765486190000|2025-12-11 20:49:50|||||||||42
1765486200000|2025-12-11 20:50:00|||||||||25
1765486210000|2025-12-11 20:50:10|||||||||44
1765486220000|2025-12-11 20:50:20|||||||||11
1765486230000|2025-12-11 20:50:30|||||||||15
1765486240000|2025-12-11 20:50:40|||||||||42
1765486250000|2025-12-11 20:50:50|||||||||11
1765486260000|2025-12-11 20:51:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|228
1765486270000|2025-12-11 20:51:10|||||||||29
1765486280000|2025-12-11 20:51:20|||||||||9
1765486290000|2025-12-11 20:51:30|||||||||45
1765486300000|2025-12-11 20:51:40|||||||||27
1765486310000|2025-12-11 20:51:50|||||||||18
1765486320000|2025-12-11 20:52:00|||||||||23
1765486330000|2025-12-11 20:52:10|||||||||8
1765486340000|2025-12-11 20:52:20|||||||||7
1765486350000|2025-12-11 20:52:30|||||||||7
1765486360000|2025-12-11 20:52:40|||||||||12
1765486370000|2025-12-11 20:52:50|||||||||13
1765486380000|2025-12-11 20:53:00|||||||||41
1765486390000|2025-12-11 20:53:10|||||||||27
1765486400000|2025-12-11 20:53:20|||||||||15
1765486410000|2025-12-11 20:53:30|||||||||12
1765486420000|2025-12-11 20:53:40|||||||||5
1765486430000|2025-12-11 20:53:50|||||||||28
1765486440000|2025-12-11 20:54:00|||||||||16
1765486450000|2025-12-11 20:54:10|||||||||16
1765486460000|2025-12-11 20:54:20|||||||||29
1765486470000|2025-12-11 20:54:30|||||||||38
1765486480000|2025-12-11 20:54:40|||||||||12
1765486490000|2025-12-11 20:54:50|||||||||72
1765486500000|2025-12-11 20:55:00|||||||||21
1765486510000|2025-12-11 20:55:10|||||||||40
1765486520000|2025-12-11 20:55:20|||||||||71
1765486530000|2025-12-11 20:55:30|||||||||30
1765486540000|2025-12-11 20:55:40|||||||||12
1765486550000|2025-12-11 20:55:50|||||||||22
1765486560000|2025-12-11 20:56:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|23
1765486570000|2025-12-11 20:56:10|||||||||26
1765486580000|2025-12-11 20:56:20|||||||||14
1765486590000|2025-12-11 20:56:30|||||||||21
1765486600000|2025-12-11 20:56:40|||||||||20
1765486610000|2025-12-11 20:56:50|||||||||55
1765486620000|2025-12-11 20:57:00|||||||||31
1765486630000|2025-12-11 20:57:10|||||||||23
1765486640000|2025-12-11 20:57:20|||||||||24
1765486650000|2025-12-11 20:57:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|108
1765486660000|2025-12-11 20:57:40|||||||||13
1765486670000|2025-12-11 20:57:50|||||||||7
1765486680000|2025-12-11 20:58:00|||||||||70
1765486690000|2025-12-11 20:58:10|||||||||59
1765486700000|2025-12-11 20:58:20|||||||||41
1765486710000|2025-12-11 20:58:30|||||||||83
1765486720000|2025-12-11 20:58:40|||||||||68
1765486730000|2025-12-11 20:58:50|||||||||72
1765486740000|2025-12-11 20:59:00|||||||||117
1765486750000|2025-12-11 20:59:10|||||||||80
1765486760000|2025-12-11 20:59:20|||||||||78
1765486770000|2025-12-11 20:59:30|||||||||76
1765486780000|2025-12-11 20:59:40|||||||||92
1765486790000|2025-12-11 20:59:50|||||||||134
1765486800000|2025-12-11 21:00:00|||||||||36
1765486810000|2025-12-11 21:00:10|||||||||2
1765486820000|2025-12-11 21:00:20|||||||||13
1765486830000|2025-12-11 21:00:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|13
1765486840000|2025-12-11 21:00:40|||||||||53
1765486850000|2025-12-11 21:00:50|||||||||26
1765486860000|2025-12-11 21:01:00|||||||||1
1765486870000|2025-12-11 21:01:10|||||||||20
1765486880000|2025-12-11 21:01:20|||||||||1
1765486900000|2025-12-11 21:01:40|||||||||2
1765486910000|2025-12-11 21:01:50|||||||||4
1765486920000|2025-12-11 21:02:00|||||||||4
1765486940000|2025-12-11 21:02:20|||||||||6
1765486950000|2025-12-11 21:02:30|||||||||3
1765486960000|2025-12-11 21:02:40|||||||||1
1765486970000|2025-12-11 21:02:50|||||||||4
1765486990000|2025-12-11 21:03:10|||||||||2
1765487000000|2025-12-11 21:03:20|||||||||4
1765487010000|2025-12-11 21:03:30|||||||||40
1765487040000|2025-12-11 21:04:00|||||||||2
1765487050000|2025-12-11 21:04:10|||||||||3
1765488610000|2025-12-11 21:30:10|||||||||1
1765488660000|2025-12-11 21:31:00|||||||||75
1765488910000|2025-12-11 21:35:10|||||||||3
1765488950000|2025-12-11 21:35:50|||||||||1
1765489150000|2025-12-11 21:39:10|||||||||10
1765489290000|2025-12-11 21:41:30|||||||||1
1765489310000|2025-12-11 21:41:50|||||||||1
1765489340000|2025-12-11 21:42:20|||||||||17
1765489370000|2025-12-11 21:42:50|||||||||2
1765489420000|2025-12-11 21:43:40|||||||||1
1765489580000|2025-12-11 21:46:20|||||||||15
1765489600000|2025-12-11 21:46:40|||||||||19
1765489610000|2025-12-11 21:46:50|||||||||1
1765489620000|2025-12-11 21:47:00|||||||||1
1765489650000|2025-12-11 21:47:30|||||||||1
1765489730000|2025-12-11 21:48:50|||||||||1
1765489800000|2025-12-11 21:50:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1765489810000|2025-12-11 21:50:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|8
1765489820000|2025-12-11 21:50:20|||||||||1
1765489830000|2025-12-11 21:50:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1765489860000|2025-12-11 21:51:00|||||||||1
1765489940000|2025-12-11 21:52:20|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|0
1765489950000|2025-12-11 21:52:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1765489990000|2025-12-11 21:53:10|||||||||10
1765490000000|2025-12-11 21:53:20|18.16|18|18.16|18|18.16|18|18.16|18|23
1765490100000|2025-12-11 21:55:00|||||||||4
1765490150000|2025-12-11 21:55:50|||||||||2
1765490160000|2025-12-11 21:56:00|||||||||18
1765490220000|2025-12-11 21:57:00|||||||||2
1765490260000|2025-12-11 21:57:40|||||||||4
1765490340000|2025-12-11 21:59:00|||||||||1
1765490350000|2025-12-11 21:59:10|||||||||30
1765490370000|2025-12-11 21:59:30|||||||||17
1765490390000|2025-12-11 21:59:50|||||||||18
1765494000000|2025-12-11 23:00:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1765494010000|2025-12-11 23:00:10|||||||||3
1765494020000|2025-12-11 23:00:20|||||||||4
1765494030000|2025-12-11 23:00:30|||||||||1
1765494050000|2025-12-11 23:00:50|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|3
1765494060000|2025-12-11 23:01:00|||||||||51
1765494070000|2025-12-11 23:01:10|||||||||4
1765494140000|2025-12-11 23:02:20|||||||||30
1765494160000|2025-12-11 23:02:40|||||||||1
1765494180000|2025-12-11 23:03:00|||||||||5
1765494190000|2025-12-11 23:03:10|||||||||1
1765494200000|2025-12-11 23:03:20|||||||||1
1765494220000|2025-12-11 23:03:40|||||||||1
1765494230000|2025-12-11 23:03:50|||||||||1
1765494310000|2025-12-11 23:05:10|||||||||2
1765494370000|2025-12-11 23:06:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|61
1765494390000|2025-12-11 23:06:30|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|0
1765494440000|2025-12-11 23:07:20|||||||||11
1765494510000|2025-12-11 23:08:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1765494520000|2025-12-11 23:08:40|||||||||1
1765494590000|2025-12-11 23:09:50|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|2
1765494860000|2025-12-11 23:14:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1765494920000|2025-12-11 23:15:20|||||||||6
1765495020000|2025-12-11 23:17:00|||||||||1
1765495030000|2025-12-11 23:17:10|||||||||1
1765495050000|2025-12-11 23:17:30|||||||||2
1765495100000|2025-12-11 23:18:20|||||||||1
1765495370000|2025-12-11 23:22:50|||||||||2
1765495500000|2025-12-11 23:25:00|||||||||3
1765496220000|2025-12-11 23:37:00|||||||||1
1765496350000|2025-12-11 23:39:10|||||||||1
1765496530000|2025-12-11 23:42:10|||||||||1
1765496670000|2025-12-11 23:44:30|||||||||1
1765496900000|2025-12-11 23:48:20|||||||||2
1765497090000|2025-12-11 23:51:30|||||||||1
1765497210000|2025-12-11 23:53:30|||||||||1
1765497220000|2025-12-11 23:53:40|||||||||1
1765497340000|2025-12-11 23:55:40|||||||||7
1765497350000|2025-12-11 23:55:50|||||||||6
1765497450000|2025-12-11 23:57:30|||||||||1
1765497650000|2025-12-12 00:00:50|||||||||1
1765497750000|2025-12-12 00:02:30|||||||||1
1765497950000|2025-12-12 00:05:50|||||||||1
1765498140000|2025-12-12 00:09:00|||||||||2
1765498180000|2025-12-12 00:09:40|||||||||4
1765498340000|2025-12-12 00:12:20|||||||||1
1765498380000|2025-12-12 00:13:00|||||||||1
1765498440000|2025-12-12 00:14:00|||||||||1
1765498600000|2025-12-12 00:16:40|||||||||5
1765498860000|2025-12-12 00:21:00|||||||||1
1765499040000|2025-12-12 00:24:00|||||||||2
1765499130000|2025-12-12 00:25:30|||||||||1
1765499640000|2025-12-12 00:34:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|25
1765499690000|2025-12-12 00:34:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1765499810000|2025-12-12 00:36:50|||||||||1
1765500010000|2025-12-12 00:40:10|||||||||1
1765500240000|2025-12-12 00:44:00|||||||||1
1765500640000|2025-12-12 00:50:40|||||||||1
1765500770000|2025-12-12 00:52:50|||||||||1
1765501100000|2025-12-12 00:58:20|||||||||1
1765501120000|2025-12-12 00:58:40|||||||||1
1765501210000|2025-12-12 01:00:10|||||||||2
1765501560000|2025-12-12 01:06:00|||||||||1
1765501670000|2025-12-12 01:07:50|||||||||1
1765501740000|2025-12-12 01:09:00|||||||||1
1765501780000|2025-12-12 01:09:40|||||||||4
1765501840000|2025-12-12 01:10:40|||||||||1
1765502020000|2025-12-12 01:13:40|||||||||1
1765502170000|2025-12-12 01:16:10|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|20
1765502190000|2025-12-12 01:16:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1765502200000|2025-12-12 01:16:40|||||||||8
1765502220000|2025-12-12 01:17:00|||||||||1
1765502710000|2025-12-12 01:25:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1765502740000|2025-12-12 01:25:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1765502760000|2025-12-12 01:26:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1765502970000|2025-12-12 01:29:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1765503190000|2025-12-12 01:33:10|||||||||1
1765503770000|2025-12-12 01:42:50|||||||||5
1765503940000|2025-12-12 01:45:40|||||||||1
1765504650000|2025-12-12 01:57:30|||||||||1
1765504690000|2025-12-12 01:58:10|||||||||1
1765504740000|2025-12-12 01:59:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765505040000|2025-12-12 02:04:00|||||||||1
1765505090000|2025-12-12 02:04:50|||||||||1
1765505110000|2025-12-12 02:05:10|||||||||1
1765505280000|2025-12-12 02:08:00|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|16
1765505500000|2025-12-12 02:11:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1765505510000|2025-12-12 02:11:50|||||||||4
1765505530000|2025-12-12 02:12:10|||||||||4
1765505550000|2025-12-12 02:12:30|||||||||3
1765505690000|2025-12-12 02:14:50|||||||||1
1765505750000|2025-12-12 02:15:50|||||||||1
1765505850000|2025-12-12 02:17:30|||||||||8
1765505900000|2025-12-12 02:18:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|30
1765505940000|2025-12-12 02:19:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1765506290000|2025-12-12 02:24:50|||||||||3
1765506430000|2025-12-12 02:27:10|||||||||1
1765506640000|2025-12-12 02:30:40|||||||||1
1765507150000|2025-12-12 02:39:10|||||||||3
1765507650000|2025-12-12 02:47:30|||||||||2
1765508010000|2025-12-12 02:53:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|79
1765508700000|2025-12-12 03:05:00|||||||||2
1765508710000|2025-12-12 03:05:10|||||||||7
1765509180000|2025-12-12 03:13:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|22
1765509240000|2025-12-12 03:14:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1765509860000|2025-12-12 03:24:20|||||||||10
1765510060000|2025-12-12 03:27:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1765510530000|2025-12-12 03:35:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|12
1765510540000|2025-12-12 03:35:40|||||||||1
1765510560000|2025-12-12 03:36:00|||||||||1
1765511420000|2025-12-12 03:50:20|||||||||1
1765511930000|2025-12-12 03:58:50|||||||||1
1765511990000|2025-12-12 03:59:50|||||||||2
1765512050000|2025-12-12 04:00:50|||||||||1
1765512190000|2025-12-12 04:03:10|||||||||1
1765512720000|2025-12-12 04:12:00|||||||||1
1765512840000|2025-12-12 04:14:00|||||||||1
1765513270000|2025-12-12 04:21:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1765513330000|2025-12-12 04:22:10|||||||||3
1765513410000|2025-12-12 04:23:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1765513780000|2025-12-12 04:29:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1765514560000|2025-12-12 04:42:40|||||||||3
1765514780000|2025-12-12 04:46:20|||||||||4
1765515330000|2025-12-12 04:55:30|||||||||1
1765515850000|2025-12-12 05:04:10|||||||||1
1765515920000|2025-12-12 05:05:20|||||||||1
1765516200000|2025-12-12 05:10:00|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|12
1765516250000|2025-12-12 05:10:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1765516390000|2025-12-12 05:13:10|||||||||1
1765516460000|2025-12-12 05:14:20|||||||||5
1765516780000|2025-12-12 05:19:40|||||||||1
1765517410000|2025-12-12 05:30:10|||||||||1
1765517420000|2025-12-12 05:30:20|||||||||4
1765517560000|2025-12-12 05:32:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|15
1765517580000|2025-12-12 05:33:00|||||||||2
1765517640000|2025-12-12 05:34:00|||||||||1
1765518990000|2025-12-12 05:56:30|||||||||5
1765519000000|2025-12-12 05:56:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1765519010000|2025-12-12 05:56:50|||||||||6
1765519020000|2025-12-12 05:57:00|||||||||1
1765519030000|2025-12-12 05:57:10|||||||||1
1765519100000|2025-12-12 05:58:20|||||||||1
1765519690000|2025-12-12 06:08:10|||||||||2
1765519700000|2025-12-12 06:08:20|||||||||1
1765519900000|2025-12-12 06:11:40|||||||||1
1765520030000|2025-12-12 06:13:50|||||||||1
1765520130000|2025-12-12 06:15:30|||||||||2
1765520680000|2025-12-12 06:24:40|||||||||1
1765520710000|2025-12-12 06:25:10|||||||||1
1765521030000|2025-12-12 06:30:30|||||||||1
1765521040000|2025-12-12 06:30:40|||||||||1
1765521860000|2025-12-12 06:44:20|||||||||5
1765522170000|2025-12-12 06:49:30|||||||||2
1765522320000|2025-12-12 06:52:00|||||||||2
1765522730000|2025-12-12 06:58:50|||||||||1
1765522750000|2025-12-12 06:59:10|||||||||1
1765522790000|2025-12-12 06:59:50|||||||||1
1765522830000|2025-12-12 07:00:30|||||||||1
1765522860000|2025-12-12 07:01:00|||||||||1
1765522880000|2025-12-12 07:01:20|||||||||1
1765522900000|2025-12-12 07:01:40|||||||||3
1765522940000|2025-12-12 07:02:20|||||||||1
1765523090000|2025-12-12 07:04:50|||||||||1
1765523130000|2025-12-12 07:05:30|||||||||1
1765523180000|2025-12-12 07:06:20|||||||||1
1765523470000|2025-12-12 07:11:10|||||||||1
1765523560000|2025-12-12 07:12:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1765523590000|2025-12-12 07:13:10|||||||||3
1765523620000|2025-12-12 07:13:40|||||||||4
1765523710000|2025-12-12 07:15:10|||||||||5
1765523750000|2025-12-12 07:15:50|||||||||13
1765523820000|2025-12-12 07:17:00|||||||||1
1765523890000|2025-12-12 07:18:10|||||||||2
1765523930000|2025-12-12 07:18:50|||||||||5
1765523970000|2025-12-12 07:19:30|||||||||1
1765524270000|2025-12-12 07:24:30|||||||||1
1765524310000|2025-12-12 07:25:10|||||||||3
1765524390000|2025-12-12 07:26:30|||||||||1
1765524590000|2025-12-12 07:29:50|||||||||1
1765524610000|2025-12-12 07:30:10|||||||||1
1765525000000|2025-12-12 07:36:40|||||||||2
1765525520000|2025-12-12 07:45:20|||||||||1
1765525570000|2025-12-12 07:46:10|||||||||2
1765526070000|2025-12-12 07:54:30|||||||||1
1765526090000|2025-12-12 07:54:50|||||||||3
1765526340000|2025-12-12 07:59:00|||||||||4
1765526400000|2025-12-12 08:00:00|||||||||1
1765526420000|2025-12-12 08:00:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1765526640000|2025-12-12 08:04:00|||||||||5
1765526660000|2025-12-12 08:04:20|||||||||5
1765526670000|2025-12-12 08:04:30|||||||||1
1765526690000|2025-12-12 08:04:50|||||||||2
1765526720000|2025-12-12 08:05:20|||||||||5
1765526780000|2025-12-12 08:06:20|||||||||5
1765526840000|2025-12-12 08:07:20|||||||||1
1765526940000|2025-12-12 08:09:00|||||||||1
1765526980000|2025-12-12 08:09:40|||||||||1
1765526990000|2025-12-12 08:09:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|50
1765527050000|2025-12-12 08:10:50|||||||||1
1765527060000|2025-12-12 08:11:00|||||||||1
1765527070000|2025-12-12 08:11:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765527180000|2025-12-12 08:13:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1765527190000|2025-12-12 08:13:10|||||||||1
1765527220000|2025-12-12 08:13:40|||||||||1
1765527260000|2025-12-12 08:14:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765527340000|2025-12-12 08:15:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1765527360000|2025-12-12 08:16:00|||||||||6
1765527390000|2025-12-12 08:16:30|||||||||1
1765527490000|2025-12-12 08:18:10|||||||||1
1765527570000|2025-12-12 08:19:30|||||||||1
1765527630000|2025-12-12 08:20:30|||||||||1
1765528050000|2025-12-12 08:27:30|||||||||18
1765528420000|2025-12-12 08:33:40|||||||||1
1765528560000|2025-12-12 08:36:00|||||||||1
1765528580000|2025-12-12 08:36:20|||||||||1
1765528740000|2025-12-12 08:39:00|||||||||7
1765528750000|2025-12-12 08:39:10|||||||||23
1765528760000|2025-12-12 08:39:20|||||||||6
1765528810000|2025-12-12 08:40:10|||||||||9
1765529090000|2025-12-12 08:44:50|||||||||21
1765529110000|2025-12-12 08:45:10|||||||||1
1765529320000|2025-12-12 08:48:40|||||||||25
1765529330000|2025-12-12 08:48:50|||||||||1
1765529410000|2025-12-12 08:50:10|||||||||1
1765529440000|2025-12-12 08:50:40|||||||||1
1765529730000|2025-12-12 08:55:30|||||||||1
1765529990000|2025-12-12 08:59:50|||||||||3
1765530040000|2025-12-12 09:00:40|||||||||1
1765530060000|2025-12-12 09:01:00|||||||||1
1765530220000|2025-12-12 09:03:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765530230000|2025-12-12 09:03:50|||||||||3
1765530530000|2025-12-12 09:08:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|23
1765530540000|2025-12-12 09:09:00|||||||||10
1765530550000|2025-12-12 09:09:10|||||||||3
1765530580000|2025-12-12 09:09:40|||||||||2
1765530590000|2025-12-12 09:09:50|||||||||1
1765530640000|2025-12-12 09:10:40|||||||||6
1765530690000|2025-12-12 09:11:30|||||||||1
1765530770000|2025-12-12 09:12:50|||||||||10
1765530790000|2025-12-12 09:13:10|||||||||2
1765530820000|2025-12-12 09:13:40|||||||||2
1765530900000|2025-12-12 09:15:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|30
1765530920000|2025-12-12 09:15:20|||||||||1
1765530930000|2025-12-12 09:15:30|||||||||1
1765530980000|2025-12-12 09:16:20|||||||||2
1765530990000|2025-12-12 09:16:30|||||||||1
1765531000000|2025-12-12 09:16:40|||||||||3
1765531020000|2025-12-12 09:17:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1765531030000|2025-12-12 09:17:10|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|7
1765531050000|2025-12-12 09:17:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1765531090000|2025-12-12 09:18:10|||||||||11
1765531180000|2025-12-12 09:19:40|||||||||2
1765531740000|2025-12-12 09:29:00|||||||||1
1765531750000|2025-12-12 09:29:10|||||||||3
1765531760000|2025-12-12 09:29:20|||||||||1
1765531770000|2025-12-12 09:29:30|||||||||6
1765531900000|2025-12-12 09:31:40|||||||||1
1765531970000|2025-12-12 09:32:50|||||||||1
1765532040000|2025-12-12 09:34:00|||||||||8
1765532170000|2025-12-12 09:36:10|||||||||5
1765532200000|2025-12-12 09:36:40|||||||||5
1765532280000|2025-12-12 09:38:00|||||||||4
1765532330000|2025-12-12 09:38:50|||||||||1
1765532680000|2025-12-12 09:44:40|||||||||8
1765532780000|2025-12-12 09:46:20|||||||||8
1765532800000|2025-12-12 09:46:40|||||||||11
1765532810000|2025-12-12 09:46:50|||||||||1
1765532820000|2025-12-12 09:47:00|||||||||28
1765532830000|2025-12-12 09:47:10|||||||||5
1765532860000|2025-12-12 09:47:40|||||||||4
1765532880000|2025-12-12 09:48:00|||||||||29
1765532890000|2025-12-12 09:48:10|||||||||2
1765532930000|2025-12-12 09:48:50|||||||||2
1765533010000|2025-12-12 09:50:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|18
1765533020000|2025-12-12 09:50:20|||||||||2
1765533030000|2025-12-12 09:50:30|||||||||2
1765533040000|2025-12-12 09:50:40|||||||||2
1765533050000|2025-12-12 09:50:50|||||||||25
1765533060000|2025-12-12 09:51:00|||||||||2
1765533070000|2025-12-12 09:51:10|||||||||23
1765533080000|2025-12-12 09:51:20|||||||||1
1765533090000|2025-12-12 09:51:30|||||||||1
1765533100000|2025-12-12 09:51:40|||||||||1
1765533110000|2025-12-12 09:51:50|||||||||1
1765533120000|2025-12-12 09:52:00|||||||||1
1765533140000|2025-12-12 09:52:20|||||||||10
1765533250000|2025-12-12 09:54:10|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|8
1765533280000|2025-12-12 09:54:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|9
1765533370000|2025-12-12 09:56:10|||||||||1
1765533600000|2025-12-12 10:00:00|||||||||2
1765533710000|2025-12-12 10:01:50|||||||||6
1765534040000|2025-12-12 10:07:20|||||||||1
1765534090000|2025-12-12 10:08:10|||||||||2
1765534120000|2025-12-12 10:08:40|||||||||1
1765534130000|2025-12-12 10:08:50|||||||||1
1765534260000|2025-12-12 10:11:00|||||||||6
1765534310000|2025-12-12 10:11:50|||||||||3
1765534470000|2025-12-12 10:14:30|||||||||1
1765534510000|2025-12-12 10:15:10|||||||||1
1765534550000|2025-12-12 10:15:50|||||||||1
1765534560000|2025-12-12 10:16:00|||||||||1
1765534600000|2025-12-12 10:16:40|||||||||1
1765534740000|2025-12-12 10:19:00|||||||||4
1765534750000|2025-12-12 10:19:10|||||||||10
1765534800000|2025-12-12 10:20:00|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|10
1765534810000|2025-12-12 10:20:10|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|29
1765534820000|2025-12-12 10:20:20|||||||||10
1765534840000|2025-12-12 10:20:40|||||||||1
1765534850000|2025-12-12 10:20:50|||||||||1
1765534870000|2025-12-12 10:21:10|||||||||5
1765534890000|2025-12-12 10:21:30|||||||||4
1765534930000|2025-12-12 10:22:10|||||||||4
1765535120000|2025-12-12 10:25:20|||||||||12
1765535130000|2025-12-12 10:25:30|||||||||17
1765535140000|2025-12-12 10:25:40|18.29|18.13|18.25|18.09|18.3|18.14|18.25|18.09|6
1765535150000|2025-12-12 10:25:50|||||||||2
1765535160000|2025-12-12 10:26:00|||||||||3
1765535320000|2025-12-12 10:28:40|||||||||3
1765535330000|2025-12-12 10:28:50|||||||||1
1765535340000|2025-12-12 10:29:00|18.29|18.13|18.25|18.09|18.3|18.14|18.25|18.09|14
1765535410000|2025-12-12 10:30:10|||||||||1
1765535420000|2025-12-12 10:30:20|||||||||1
1765535480000|2025-12-12 10:31:20|||||||||1
1765535520000|2025-12-12 10:32:00|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|2
1765535810000|2025-12-12 10:36:50|||||||||9
1765535820000|2025-12-12 10:37:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|53
1765535830000|2025-12-12 10:37:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765535870000|2025-12-12 10:37:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1765535880000|2025-12-12 10:38:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1765535900000|2025-12-12 10:38:20|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|4
1765535910000|2025-12-12 10:38:30|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|30
1765535930000|2025-12-12 10:38:50|||||||||2
1765535980000|2025-12-12 10:39:40|||||||||4
1765536020000|2025-12-12 10:40:20|||||||||26
1765536130000|2025-12-12 10:42:10|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|2
1765536140000|2025-12-12 10:42:20|||||||||3
1765536170000|2025-12-12 10:42:50|||||||||1
1765536410000|2025-12-12 10:46:50|||||||||51
1765536440000|2025-12-12 10:47:20|||||||||2
1765536450000|2025-12-12 10:47:30|||||||||1
1765536650000|2025-12-12 10:50:50|||||||||1
1765536680000|2025-12-12 10:51:20|||||||||1
1765536690000|2025-12-12 10:51:30|||||||||16
1765536700000|2025-12-12 10:51:40|||||||||1
1765536710000|2025-12-12 10:51:50|||||||||1
1765536730000|2025-12-12 10:52:10|||||||||1
1765536760000|2025-12-12 10:52:40|||||||||7
1765536770000|2025-12-12 10:52:50|||||||||11
1765536810000|2025-12-12 10:53:30|||||||||8
1765536840000|2025-12-12 10:54:00|||||||||27
1765536850000|2025-12-12 10:54:10|||||||||18
1765536860000|2025-12-12 10:54:20|||||||||33
1765536870000|2025-12-12 10:54:30|||||||||1
1765536880000|2025-12-12 10:54:40|||||||||25
1765536890000|2025-12-12 10:54:50|||||||||2
1765536900000|2025-12-12 10:55:00|||||||||2
1765536980000|2025-12-12 10:56:20|||||||||1
1765537100000|2025-12-12 10:58:20|||||||||8
1765537220000|2025-12-12 11:00:20|||||||||16
1765537260000|2025-12-12 11:01:00|||||||||1
1765537310000|2025-12-12 11:01:50|||||||||7
1765537350000|2025-12-12 11:02:30|||||||||1
1765537420000|2025-12-12 11:03:40|||||||||3
1765537510000|2025-12-12 11:05:10|||||||||1
1765537520000|2025-12-12 11:05:20|||||||||1
1765537680000|2025-12-12 11:08:00|||||||||39
1765537690000|2025-12-12 11:08:10|||||||||1
1765537720000|2025-12-12 11:08:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765537760000|2025-12-12 11:09:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765537830000|2025-12-12 11:10:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765537870000|2025-12-12 11:11:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765537910000|2025-12-12 11:11:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765537930000|2025-12-12 11:12:10|||||||||1
1765538000000|2025-12-12 11:13:20|||||||||4
1765538080000|2025-12-12 11:14:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765538140000|2025-12-12 11:15:40|||||||||1
1765538250000|2025-12-12 11:17:30|||||||||4
1765538260000|2025-12-12 11:17:40|||||||||1
1765538380000|2025-12-12 11:19:40|||||||||2
1765538430000|2025-12-12 11:20:30|||||||||2
1765538450000|2025-12-12 11:20:50|||||||||5
1765538460000|2025-12-12 11:21:00|||||||||1
1765538570000|2025-12-12 11:22:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765538580000|2025-12-12 11:23:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765538590000|2025-12-12 11:23:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765538600000|2025-12-12 11:23:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1765538660000|2025-12-12 11:24:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1765538700000|2025-12-12 11:25:00|||||||||1
1765538710000|2025-12-12 11:25:10|||||||||1
1765538770000|2025-12-12 11:26:10|||||||||1
1765538810000|2025-12-12 11:26:50|||||||||2
1765538820000|2025-12-12 11:27:00|||||||||3
1765538850000|2025-12-12 11:27:30|||||||||1
1765538860000|2025-12-12 11:27:40|||||||||1
1765538880000|2025-12-12 11:28:00|||||||||1
1765538970000|2025-12-12 11:29:30|||||||||4
1765538980000|2025-12-12 11:29:40|||||||||1
1765539090000|2025-12-12 11:31:30|||||||||4
1765539140000|2025-12-12 11:32:20|||||||||2
1765539160000|2025-12-12 11:32:40|||||||||1
1765539180000|2025-12-12 11:33:00|||||||||1
1765539190000|2025-12-12 11:33:10|||||||||1
1765539390000|2025-12-12 11:36:30|||||||||3
1765539400000|2025-12-12 11:36:40|||||||||7
1765539440000|2025-12-12 11:37:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|196
1765539450000|2025-12-12 11:37:30|||||||||1
1765539460000|2025-12-12 11:37:40|||||||||1
1765539480000|2025-12-12 11:38:00|||||||||1
1765539560000|2025-12-12 11:39:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|10
1765539570000|2025-12-12 11:39:30|||||||||5
1765539580000|2025-12-12 11:39:40|||||||||5
1765539600000|2025-12-12 11:40:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1765539810000|2025-12-12 11:43:30|||||||||5
1765539820000|2025-12-12 11:43:40|||||||||1
1765540010000|2025-12-12 11:46:50|||||||||1
1765540140000|2025-12-12 11:49:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1765540160000|2025-12-12 11:49:20|18.31|18.15|18.31|18.15|18.31|18.15|18.3|18.14|0
1765540170000|2025-12-12 11:49:30|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|0
1765540190000|2025-12-12 11:49:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1765540200000|2025-12-12 11:50:00|||||||||2
1765540210000|2025-12-12 11:50:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|1
1765540220000|2025-12-12 11:50:20|||||||||1
1765540240000|2025-12-12 11:50:40|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|0
1765540250000|2025-12-12 11:50:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1765540270000|2025-12-12 11:51:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|0
1765540280000|2025-12-12 11:51:20|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|0
1765540290000|2025-12-12 11:51:30|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|0
1765540300000|2025-12-12 11:51:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1765540310000|2025-12-12 11:51:50|||||||||1
1765540380000|2025-12-12 11:53:00|||||||||1
1765540430000|2025-12-12 11:53:50|||||||||5
1765540620000|2025-12-12 11:57:00|||||||||50
1765540640000|2025-12-12 11:57:20|||||||||9
1765540650000|2025-12-12 11:57:30|||||||||1
1765540840000|2025-12-12 12:00:40|||||||||6
1765540860000|2025-12-12 12:01:00|||||||||1
1765540930000|2025-12-12 12:02:10|||||||||1
1765541050000|2025-12-12 12:04:10|||||||||9
1765541120000|2025-12-12 12:05:20|||||||||1
1765541160000|2025-12-12 12:06:00|||||||||5
1765541170000|2025-12-12 12:06:10|||||||||2
1765541220000|2025-12-12 12:07:00|||||||||1
1765541330000|2025-12-12 12:08:50|||||||||2
1765541350000|2025-12-12 12:09:10|||||||||1
1765541380000|2025-12-12 12:09:40|||||||||2
1765541460000|2025-12-12 12:11:00|||||||||5
1765541470000|2025-12-12 12:11:10|||||||||6
1765541550000|2025-12-12 12:12:30|||||||||1
1765541580000|2025-12-12 12:13:00|||||||||1
1765541670000|2025-12-12 12:14:30|||||||||1
1765541710000|2025-12-12 12:15:10|||||||||1
1765541720000|2025-12-12 12:15:20|||||||||1
1765541730000|2025-12-12 12:15:30|||||||||1
1765541740000|2025-12-12 12:15:40|||||||||1
1765541750000|2025-12-12 12:15:50|||||||||1
1765541760000|2025-12-12 12:16:00|||||||||2
1765541770000|2025-12-12 12:16:10|||||||||1
1765541780000|2025-12-12 12:16:20|||||||||1
1765541800000|2025-12-12 12:16:40|||||||||1
1765541840000|2025-12-12 12:17:20|||||||||7
1765541880000|2025-12-12 12:18:00|||||||||4
1765542040000|2025-12-12 12:20:40|||||||||1
1765542090000|2025-12-12 12:21:30|||||||||2
1765542180000|2025-12-12 12:23:00|||||||||2
1765542210000|2025-12-12 12:23:30|||||||||2
1765542290000|2025-12-12 12:24:50|||||||||2
1765542310000|2025-12-12 12:25:10|||||||||1
1765542320000|2025-12-12 12:25:20|||||||||1
1765542370000|2025-12-12 12:26:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|8
1765542380000|2025-12-12 12:26:20|||||||||6
1765542390000|2025-12-12 12:26:30|||||||||3
1765542400000|2025-12-12 12:26:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|108
1765542450000|2025-12-12 12:27:30|||||||||20
1765542500000|2025-12-12 12:28:20|||||||||7
1765542540000|2025-12-12 12:29:00|||||||||1
1765542610000|2025-12-12 12:30:10|||||||||95
1765542700000|2025-12-12 12:31:40|||||||||2
1765542710000|2025-12-12 12:31:50|||||||||4
1765542730000|2025-12-12 12:32:10|||||||||1
1765542870000|2025-12-12 12:34:30|||||||||2
1765543030000|2025-12-12 12:37:10|||||||||1
1765543090000|2025-12-12 12:38:10|||||||||1
1765543200000|2025-12-12 12:40:00|||||||||2
1765543240000|2025-12-12 12:40:40|||||||||1
1765543360000|2025-12-12 12:42:40|||||||||2
1765543490000|2025-12-12 12:44:50|||||||||2
1765543510000|2025-12-12 12:45:10|||||||||1
1765543530000|2025-12-12 12:45:30|||||||||1
1765543540000|2025-12-12 12:45:40|||||||||2
1765543620000|2025-12-12 12:47:00|||||||||6
1765543690000|2025-12-12 12:48:10|||||||||2
1765543850000|2025-12-12 12:50:50|||||||||2
1765543860000|2025-12-12 12:51:00|||||||||1
1765544020000|2025-12-12 12:53:40|||||||||3
1765544100000|2025-12-12 12:55:00|||||||||20
1765544110000|2025-12-12 12:55:10|||||||||13
1765544120000|2025-12-12 12:55:20|||||||||1
1765544130000|2025-12-12 12:55:30|||||||||6
1765544160000|2025-12-12 12:56:00|||||||||4
1765544170000|2025-12-12 12:56:10|||||||||6
1765544180000|2025-12-12 12:56:20|||||||||6
1765544200000|2025-12-12 12:56:40|||||||||6
1765544250000|2025-12-12 12:57:30|||||||||2
1765544280000|2025-12-12 12:58:00|||||||||3
1765544310000|2025-12-12 12:58:30|||||||||7
1765544320000|2025-12-12 12:58:40|||||||||1
1765544330000|2025-12-12 12:58:50|||||||||26
1765544340000|2025-12-12 12:59:00|||||||||14
1765544350000|2025-12-12 12:59:10|||||||||2
1765544360000|2025-12-12 12:59:20|||||||||1
1765544380000|2025-12-12 12:59:40|||||||||1
1765544390000|2025-12-12 12:59:50|||||||||4
1765544400000|2025-12-12 13:00:00|||||||||2
1765544410000|2025-12-12 13:00:10|||||||||1
1765544510000|2025-12-12 13:01:50|||||||||2
1765544520000|2025-12-12 13:02:00|||||||||1
1765544530000|2025-12-12 13:02:10|||||||||1
1765544550000|2025-12-12 13:02:30|||||||||1
1765544580000|2025-12-12 13:03:00|||||||||6
1765544590000|2025-12-12 13:03:10|||||||||2
1765544610000|2025-12-12 13:03:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1765544640000|2025-12-12 13:04:00|||||||||7
1765544680000|2025-12-12 13:04:40|||||||||2
1765544840000|2025-12-12 13:07:20|||||||||1
1765544850000|2025-12-12 13:07:30|||||||||1
1765544870000|2025-12-12 13:07:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1765544880000|2025-12-12 13:08:00|||||||||2
1765544890000|2025-12-12 13:08:10|||||||||1
1765544900000|2025-12-12 13:08:20|||||||||1
1765544910000|2025-12-12 13:08:30|||||||||1
1765544920000|2025-12-12 13:08:40|||||||||1
1765544960000|2025-12-12 13:09:20|||||||||51
1765544990000|2025-12-12 13:09:50|||||||||1
1765545010000|2025-12-12 13:10:10|||||||||3
1765545040000|2025-12-12 13:10:40|||||||||3
1765545050000|2025-12-12 13:10:50|||||||||10
1765545060000|2025-12-12 13:11:00|||||||||35
1765545070000|2025-12-12 13:11:10|||||||||8
1765545130000|2025-12-12 13:12:10|||||||||1
1765545170000|2025-12-12 13:12:50|||||||||2
1765545190000|2025-12-12 13:13:10|||||||||2
1765545200000|2025-12-12 13:13:20|||||||||1
1765545210000|2025-12-12 13:13:30|||||||||2
1765545220000|2025-12-12 13:13:40|||||||||1
1765545230000|2025-12-12 13:13:50|||||||||1
1765545340000|2025-12-12 13:15:40|||||||||1
1765545400000|2025-12-12 13:16:40|||||||||2
1765545500000|2025-12-12 13:18:20|||||||||4
1765545510000|2025-12-12 13:18:30|||||||||2
1765545520000|2025-12-12 13:18:40|||||||||1
1765545530000|2025-12-12 13:18:50|||||||||1
1765545590000|2025-12-12 13:19:50|||||||||3
1765545600000|2025-12-12 13:20:00|||||||||2
1765545610000|2025-12-12 13:20:10|||||||||2
1765545620000|2025-12-12 13:20:20|||||||||1
1765545660000|2025-12-12 13:21:00|||||||||3
1765545670000|2025-12-12 13:21:10|||||||||2
1765545680000|2025-12-12 13:21:20|||||||||13
1765545740000|2025-12-12 13:22:20|||||||||8
1765545800000|2025-12-12 13:23:20|||||||||8
1765545810000|2025-12-12 13:23:30|||||||||3
1765545830000|2025-12-12 13:23:50|||||||||1
1765545850000|2025-12-12 13:24:10|||||||||2
1765545910000|2025-12-12 13:25:10|||||||||1
1765545920000|2025-12-12 13:25:20|||||||||1
1765545960000|2025-12-12 13:26:00|||||||||1
1765545980000|2025-12-12 13:26:20|||||||||1
1765546000000|2025-12-12 13:26:40|||||||||2
1765546020000|2025-12-12 13:27:00|||||||||7
1765546030000|2025-12-12 13:27:10|||||||||1
1765546160000|2025-12-12 13:29:20|||||||||2
1765546170000|2025-12-12 13:29:30|||||||||3
1765546180000|2025-12-12 13:29:40|||||||||3
1765546190000|2025-12-12 13:29:50|||||||||2
1765546200000|2025-12-12 13:30:00|||||||||1
1765546210000|2025-12-12 13:30:10|||||||||1
1765546330000|2025-12-12 13:32:10|||||||||2
1765546490000|2025-12-12 13:34:50|||||||||2
1765546590000|2025-12-12 13:36:30|||||||||1
1765546610000|2025-12-12 13:36:50|||||||||2
1765546620000|2025-12-12 13:37:00|||||||||3
1765546630000|2025-12-12 13:37:10|||||||||9
1765546640000|2025-12-12 13:37:20|||||||||2
1765546650000|2025-12-12 13:37:30|||||||||11
1765546660000|2025-12-12 13:37:40|||||||||1
1765546670000|2025-12-12 13:37:50|||||||||1
1765546720000|2025-12-12 13:38:40|||||||||6
1765546820000|2025-12-12 13:40:20|||||||||2
1765546990000|2025-12-12 13:43:10|||||||||2
1765547130000|2025-12-12 13:45:30|||||||||3
1765547150000|2025-12-12 13:45:50|||||||||1
1765547240000|2025-12-12 13:47:20|||||||||1
1765547320000|2025-12-12 13:48:40|||||||||2
1765547470000|2025-12-12 13:51:10|||||||||16
1765547480000|2025-12-12 13:51:20|||||||||2
1765547580000|2025-12-12 13:53:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|62
1765547590000|2025-12-12 13:53:10|||||||||7
1765547600000|2025-12-12 13:53:20|||||||||2
1765547610000|2025-12-12 13:53:30|||||||||1
1765547640000|2025-12-12 13:54:00|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|4
1765547650000|2025-12-12 13:54:10|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|40
1765547710000|2025-12-12 13:55:10|||||||||10
1765547720000|2025-12-12 13:55:20|||||||||4
1765547730000|2025-12-12 13:55:30|||||||||10
1765547740000|2025-12-12 13:55:40|||||||||15
1765547750000|2025-12-12 13:55:50|||||||||7
1765547760000|2025-12-12 13:56:00|||||||||10
1765547770000|2025-12-12 13:56:10|||||||||9
1765547780000|2025-12-12 13:56:20|||||||||7
1765547790000|2025-12-12 13:56:30|||||||||6
1765547800000|2025-12-12 13:56:40|||||||||6
1765547810000|2025-12-12 13:56:50|||||||||9
1765547820000|2025-12-12 13:57:00|||||||||5
1765547830000|2025-12-12 13:57:10|||||||||6
1765547840000|2025-12-12 13:57:20|||||||||6
1765547850000|2025-12-12 13:57:30|||||||||5
1765547860000|2025-12-12 13:57:40|||||||||10
1765547870000|2025-12-12 13:57:50|||||||||4
1765547880000|2025-12-12 13:58:00|||||||||6
1765547890000|2025-12-12 13:58:10|||||||||5
1765547900000|2025-12-12 13:58:20|||||||||4
1765547910000|2025-12-12 13:58:30|||||||||4
1765547920000|2025-12-12 13:58:40|||||||||5
1765547930000|2025-12-12 13:58:50|||||||||3
1765547940000|2025-12-12 13:59:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|116
1765547950000|2025-12-12 13:59:10|||||||||2
1765547960000|2025-12-12 13:59:20|||||||||2
1765547970000|2025-12-12 13:59:30|||||||||1
1765547980000|2025-12-12 13:59:40|||||||||3
1765548000000|2025-12-12 14:00:00|||||||||5
1765548010000|2025-12-12 14:00:10|||||||||1
1765548020000|2025-12-12 14:00:20|||||||||1
1765548030000|2025-12-12 14:00:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|37
1765548040000|2025-12-12 14:00:40|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|13
1765548050000|2025-12-12 14:00:50|||||||||14
1765548060000|2025-12-12 14:01:00|||||||||1
1765548070000|2025-12-12 14:01:10|||||||||1
1765548140000|2025-12-12 14:02:20|||||||||2
1765548160000|2025-12-12 14:02:40|||||||||1
1765548210000|2025-12-12 14:03:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|101
1765548220000|2025-12-12 14:03:40|||||||||3
1765548250000|2025-12-12 14:04:10|||||||||1
1765548260000|2025-12-12 14:04:20|||||||||1
1765548300000|2025-12-12 14:05:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|29
1765548310000|2025-12-12 14:05:10|||||||||3
1765548350000|2025-12-12 14:05:50|||||||||2
1765548360000|2025-12-12 14:06:00|||||||||1
1765548470000|2025-12-12 14:07:50|||||||||1
1765548480000|2025-12-12 14:08:00|||||||||2
1765548490000|2025-12-12 14:08:10|||||||||4
1765548500000|2025-12-12 14:08:20|||||||||1
1765548580000|2025-12-12 14:09:40|||||||||2
1765548590000|2025-12-12 14:09:50|||||||||1
1765548600000|2025-12-12 14:10:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1765548630000|2025-12-12 14:10:30|||||||||2
1765548640000|2025-12-12 14:10:40|||||||||7
1765548650000|2025-12-12 14:10:50|||||||||3
1765548700000|2025-12-12 14:11:40|||||||||18
1765548710000|2025-12-12 14:11:50|||||||||3
1765548720000|2025-12-12 14:12:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|16
1765548730000|2025-12-12 14:12:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|105
1765548780000|2025-12-12 14:13:00|||||||||1
1765548790000|2025-12-12 14:13:10|||||||||1
1765548800000|2025-12-12 14:13:20|||||||||2
1765548810000|2025-12-12 14:13:30|||||||||4
1765548850000|2025-12-12 14:14:10|||||||||5
1765548950000|2025-12-12 14:15:50|||||||||1
1765548970000|2025-12-12 14:16:10|||||||||3
1765548980000|2025-12-12 14:16:20|||||||||1
1765549020000|2025-12-12 14:17:00|||||||||9
1765549030000|2025-12-12 14:17:10|||||||||10
1765549060000|2025-12-12 14:17:40|||||||||11
1765549080000|2025-12-12 14:18:00|||||||||1
1765549090000|2025-12-12 14:18:10|||||||||1
1765549130000|2025-12-12 14:18:50|||||||||2
1765549140000|2025-12-12 14:19:00|||||||||7
1765549150000|2025-12-12 14:19:10|||||||||6
1765549170000|2025-12-12 14:19:30|||||||||18
1765549250000|2025-12-12 14:20:50|||||||||2
1765549300000|2025-12-12 14:21:40|||||||||2
1765549310000|2025-12-12 14:21:50|||||||||11
1765549320000|2025-12-12 14:22:00|||||||||21
1765549330000|2025-12-12 14:22:10|||||||||4
1765549460000|2025-12-12 14:24:20|||||||||1
1765549480000|2025-12-12 14:24:40|||||||||2
1765549490000|2025-12-12 14:24:50|||||||||23
1765549510000|2025-12-12 14:25:10|||||||||1
1765549570000|2025-12-12 14:26:10|||||||||1
1765549600000|2025-12-12 14:26:40|||||||||1
1765549630000|2025-12-12 14:27:10|||||||||24
1765549650000|2025-12-12 14:27:30|||||||||9
1765549660000|2025-12-12 14:27:40|||||||||6
1765549670000|2025-12-12 14:27:50|||||||||2
1765549690000|2025-12-12 14:28:10|||||||||1
1765549700000|2025-12-12 14:28:20|||||||||1
1765549710000|2025-12-12 14:28:30|||||||||1
1765549720000|2025-12-12 14:28:40|||||||||1
1765549750000|2025-12-12 14:29:10|||||||||1
1765549790000|2025-12-12 14:29:50|||||||||2
1765549800000|2025-12-12 14:30:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|108
1765549810000|2025-12-12 14:30:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1765549820000|2025-12-12 14:30:20|||||||||2
1765549830000|2025-12-12 14:30:30|18.31|18.15|18.27|18.11|18.31|18.15|18.26|18.1|48
1765549840000|2025-12-12 14:30:40|||||||||18
1765549850000|2025-12-12 14:30:50|||||||||8
1765549860000|2025-12-12 14:31:00|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|54
1765549870000|2025-12-12 14:31:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1765549880000|2025-12-12 14:31:20|||||||||27
1765549900000|2025-12-12 14:31:40|||||||||11
1765549910000|2025-12-12 14:31:50|||||||||1
1765549920000|2025-12-12 14:32:00|||||||||3
1765549930000|2025-12-12 14:32:10|||||||||6
1765549950000|2025-12-12 14:32:30|||||||||8
1765549960000|2025-12-12 14:32:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|9
1765549970000|2025-12-12 14:32:50|||||||||12
1765549980000|2025-12-12 14:33:00|||||||||2
1765549990000|2025-12-12 14:33:10|||||||||4
1765550000000|2025-12-12 14:33:20|||||||||9
1765550010000|2025-12-12 14:33:30|||||||||4
1765550020000|2025-12-12 14:33:40|||||||||1
1765550030000|2025-12-12 14:33:50|||||||||1
1765550040000|2025-12-12 14:34:00|||||||||1
1765550050000|2025-12-12 14:34:10|||||||||2
1765550060000|2025-12-12 14:34:20|||||||||14
1765550080000|2025-12-12 14:34:40|||||||||1
1765550090000|2025-12-12 14:34:50|||||||||1
1765550100000|2025-12-12 14:35:00|||||||||14
1765550110000|2025-12-12 14:35:10|||||||||19
1765550120000|2025-12-12 14:35:20|||||||||11
1765550130000|2025-12-12 14:35:30|||||||||5
1765550160000|2025-12-12 14:36:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1765550170000|2025-12-12 14:36:10|||||||||3
1765550180000|2025-12-12 14:36:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1765550190000|2025-12-12 14:36:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1765550200000|2025-12-12 14:36:40|||||||||16
1765550220000|2025-12-12 14:37:00|||||||||1
1765550230000|2025-12-12 14:37:10|||||||||23
1765550240000|2025-12-12 14:37:20|||||||||14
1765550250000|2025-12-12 14:37:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|213
1765550260000|2025-12-12 14:37:40|18.16|18|18.16|18|18.16|18|18.16|18|15
1765550270000|2025-12-12 14:37:50|||||||||5
1765550280000|2025-12-12 14:38:00|||||||||13
1765550290000|2025-12-12 14:38:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1765550300000|2025-12-12 14:38:20|18.16|18|18.16|18|18.16|18|18.16|18|21
1765550310000|2025-12-12 14:38:30|||||||||5
1765550320000|2025-12-12 14:38:40|18.12|17.96|18.16|18|18.16|18|18.12|17.96|270
1765550330000|2025-12-12 14:38:50|||||||||14
1765550350000|2025-12-12 14:39:10|||||||||3
1765550360000|2025-12-12 14:39:20|||||||||2
1765550370000|2025-12-12 14:39:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1765550390000|2025-12-12 14:39:50|||||||||1
1765550400000|2025-12-12 14:40:00|||||||||25
1765550410000|2025-12-12 14:40:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|90
1765550420000|2025-12-12 14:40:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|64
1765550430000|2025-12-12 14:40:30|||||||||9
1765550440000|2025-12-12 14:40:40|||||||||6
1765550450000|2025-12-12 14:40:50|||||||||1
1765550460000|2025-12-12 14:41:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|396
1765550470000|2025-12-12 14:41:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|71
1765550480000|2025-12-12 14:41:20|||||||||6
1765550490000|2025-12-12 14:41:30|||||||||8
1765550500000|2025-12-12 14:41:40|||||||||20
1765550530000|2025-12-12 14:42:10|||||||||5
1765550540000|2025-12-12 14:42:20|||||||||11
1765550550000|2025-12-12 14:42:30|||||||||3
1765550560000|2025-12-12 14:42:40|||||||||7
1765550570000|2025-12-12 14:42:50|||||||||8
1765550600000|2025-12-12 14:43:20|||||||||11
1765550610000|2025-12-12 14:43:30|||||||||18
1765550620000|2025-12-12 14:43:40|||||||||3
1765550630000|2025-12-12 14:43:50|||||||||7
1765550640000|2025-12-12 14:44:00|||||||||30
1765550660000|2025-12-12 14:44:20|||||||||15
1765550670000|2025-12-12 14:44:30|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|12
1765550680000|2025-12-12 14:44:40|||||||||9
1765550690000|2025-12-12 14:44:50|||||||||14
1765550700000|2025-12-12 14:45:00|||||||||15
1765550710000|2025-12-12 14:45:10|||||||||68
1765550720000|2025-12-12 14:45:20|||||||||2
1765550730000|2025-12-12 14:45:30|||||||||1
1765550740000|2025-12-12 14:45:40|||||||||40
1765550750000|2025-12-12 14:45:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|19
1765550760000|2025-12-12 14:46:00|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|11
1765550770000|2025-12-12 14:46:10|||||||||24
1765550780000|2025-12-12 14:46:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|31
1765550790000|2025-12-12 14:46:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|25
1765550800000|2025-12-12 14:46:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|45
1765550810000|2025-12-12 14:46:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|9
1765550820000|2025-12-12 14:47:00|||||||||9
1765550830000|2025-12-12 14:47:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1765550840000|2025-12-12 14:47:20|||||||||5
1765550850000|2025-12-12 14:47:30|||||||||2
1765550870000|2025-12-12 14:47:50|||||||||2
1765550880000|2025-12-12 14:48:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|111
1765550890000|2025-12-12 14:48:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1765550900000|2025-12-12 14:48:20|||||||||3
1765550910000|2025-12-12 14:48:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1765550920000|2025-12-12 14:48:40|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|4
1765550950000|2025-12-12 14:49:10|||||||||40
1765550960000|2025-12-12 14:49:20|||||||||23
1765550970000|2025-12-12 14:49:30|||||||||1
1765550980000|2025-12-12 14:49:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|11
1765550990000|2025-12-12 14:49:50|||||||||9
1765551000000|2025-12-12 14:50:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|115
1765551010000|2025-12-12 14:50:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|8
1765551020000|2025-12-12 14:50:20|18.27|18.11|18.28|18.12|18.28|18.12|18.23|18.07|110
1765551030000|2025-12-12 14:50:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|48
1765551040000|2025-12-12 14:50:40|||||||||3
1765551050000|2025-12-12 14:50:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|99
1765551060000|2025-12-12 14:51:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|1
1765551070000|2025-12-12 14:51:10|||||||||4
1765551080000|2025-12-12 14:51:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|9
1765551090000|2025-12-12 14:51:30|||||||||3
1765551100000|2025-12-12 14:51:40|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|18
1765551110000|2025-12-12 14:51:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1765551120000|2025-12-12 14:52:00|||||||||22
1765551130000|2025-12-12 14:52:10|||||||||24
1765551140000|2025-12-12 14:52:20|||||||||1
1765551150000|2025-12-12 14:52:30|||||||||6
1765551160000|2025-12-12 14:52:40|||||||||1
1765551180000|2025-12-12 14:53:00|||||||||8
1765551190000|2025-12-12 14:53:10|||||||||3
1765551200000|2025-12-12 14:53:20|||||||||3
1765551220000|2025-12-12 14:53:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|10
1765551230000|2025-12-12 14:53:50|||||||||4
1765551240000|2025-12-12 14:54:00|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|37
1765551250000|2025-12-12 14:54:10|||||||||9
1765551270000|2025-12-12 14:54:30|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|10
1765551280000|2025-12-12 14:54:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|52
1765551290000|2025-12-12 14:54:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|5
1765551300000|2025-12-12 14:55:00|||||||||12
1765551310000|2025-12-12 14:55:10|||||||||2
1765551320000|2025-12-12 14:55:20|||||||||5
1765551330000|2025-12-12 14:55:30|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|53
1765551340000|2025-12-12 14:55:40|||||||||1
1765551350000|2025-12-12 14:55:50|||||||||5
1765551360000|2025-12-12 14:56:00|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|9
1765551370000|2025-12-12 14:56:10|||||||||3
1765551380000|2025-12-12 14:56:20|||||||||1
1765551390000|2025-12-12 14:56:30|||||||||21
1765551400000|2025-12-12 14:56:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1765551420000|2025-12-12 14:57:00|||||||||10
1765551430000|2025-12-12 14:57:10|||||||||2
1765551440000|2025-12-12 14:57:20|||||||||2
1765551460000|2025-12-12 14:57:40|||||||||25
1765551470000|2025-12-12 14:57:50|||||||||2
1765551480000|2025-12-12 14:58:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1765551490000|2025-12-12 14:58:10|||||||||4
1765551500000|2025-12-12 14:58:20|||||||||1
1765551510000|2025-12-12 14:58:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1765551520000|2025-12-12 14:58:40|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|180
1765551530000|2025-12-12 14:58:50|||||||||20
1765551550000|2025-12-12 14:59:10|||||||||1
1765551560000|2025-12-12 14:59:20|||||||||3
1765551570000|2025-12-12 14:59:30|||||||||5
1765551590000|2025-12-12 14:59:50|||||||||9
1765551600000|2025-12-12 15:00:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|15
1765551610000|2025-12-12 15:00:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|5
1765551620000|2025-12-12 15:00:20|||||||||1
1765551630000|2025-12-12 15:00:30|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1765551640000|2025-12-12 15:00:40|||||||||15
1765551660000|2025-12-12 15:01:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1765551670000|2025-12-12 15:01:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|136
1765551680000|2025-12-12 15:01:20|18.28|18.12|18.27|18.11|18.28|18.12|18.25|18.09|71
1765551690000|2025-12-12 15:01:30|||||||||9
1765551700000|2025-12-12 15:01:40|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|14
1765551710000|2025-12-12 15:01:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|63
1765551720000|2025-12-12 15:02:00|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|37
1765551730000|2025-12-12 15:02:10|||||||||8
1765551760000|2025-12-12 15:02:40|||||||||3
1765551770000|2025-12-12 15:02:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|12
1765551790000|2025-12-12 15:03:10|||||||||1
1765551810000|2025-12-12 15:03:30|||||||||32
1765551820000|2025-12-12 15:03:40|||||||||2
1765551830000|2025-12-12 15:03:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|31
1765551840000|2025-12-12 15:04:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1765551850000|2025-12-12 15:04:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|39
1765551860000|2025-12-12 15:04:20|||||||||2
1765551900000|2025-12-12 15:05:00|||||||||8
1765551920000|2025-12-12 15:05:20|||||||||1
1765551930000|2025-12-12 15:05:30|||||||||8
1765551940000|2025-12-12 15:05:40|||||||||2
1765551970000|2025-12-12 15:06:10|||||||||25
1765551980000|2025-12-12 15:06:20|||||||||5
1765552010000|2025-12-12 15:06:50|||||||||2
1765552020000|2025-12-12 15:07:00|||||||||31
1765552030000|2025-12-12 15:07:10|||||||||6
1765552040000|2025-12-12 15:07:20|||||||||27
1765552050000|2025-12-12 15:07:30|||||||||19
1765552060000|2025-12-12 15:07:40|||||||||6
1765552070000|2025-12-12 15:07:50|||||||||17
1765552080000|2025-12-12 15:08:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|221
1765552090000|2025-12-12 15:08:10|||||||||2
1765552100000|2025-12-12 15:08:20|||||||||3
1765552120000|2025-12-12 15:08:40|||||||||9
1765552130000|2025-12-12 15:08:50|||||||||16
1765552140000|2025-12-12 15:09:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|92
1765552150000|2025-12-12 15:09:10|||||||||7
1765552160000|2025-12-12 15:09:20|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|22
1765552180000|2025-12-12 15:09:40|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|3
1765552190000|2025-12-12 15:09:50|||||||||28
1765552200000|2025-12-12 15:10:00|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|82
1765552210000|2025-12-12 15:10:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|26
1765552220000|2025-12-12 15:10:20|18.36|18.2|18.34|18.18|18.38|18.22|18.34|18.18|12
1765552240000|2025-12-12 15:10:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|41
1765552250000|2025-12-12 15:10:50|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|11
1765552260000|2025-12-12 15:11:00|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|3
1765552270000|2025-12-12 15:11:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1765552280000|2025-12-12 15:11:20|||||||||7
1765552300000|2025-12-12 15:11:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1765552310000|2025-12-12 15:11:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1765552320000|2025-12-12 15:12:00|18.34|18.18|18.38|18.22|18.38|18.22|18.33|18.17|29
1765552330000|2025-12-12 15:12:10|||||||||3
1765552340000|2025-12-12 15:12:20|||||||||4
1765552350000|2025-12-12 15:12:30|||||||||3
1765552360000|2025-12-12 15:12:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1765552370000|2025-12-12 15:12:50|||||||||3
1765552380000|2025-12-12 15:13:00|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|89
1765552390000|2025-12-12 15:13:10|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|83
1765552410000|2025-12-12 15:13:30|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|16
1765552420000|2025-12-12 15:13:40|18.44|18.28|18.41|18.25|18.44|18.28|18.39|18.23|14
1765552430000|2025-12-12 15:13:50|18.39|18.23|18.39|18.23|18.41|18.25|18.39|18.23|5
1765552440000|2025-12-12 15:14:00|||||||||4
1765552450000|2025-12-12 15:14:10|||||||||1
1765552460000|2025-12-12 15:14:20|||||||||18
1765552470000|2025-12-12 15:14:30|||||||||4
1765552480000|2025-12-12 15:14:40|||||||||4
1765552490000|2025-12-12 15:14:50|||||||||3
1765552500000|2025-12-12 15:15:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|38
1765552510000|2025-12-12 15:15:10|18.41|18.25|18.44|18.28|18.44|18.28|18.39|18.23|12
1765552540000|2025-12-12 15:15:40|||||||||4
1765552560000|2025-12-12 15:16:00|18.49|18.33|18.45|18.29|18.49|18.33|18.44|18.28|61
1765552570000|2025-12-12 15:16:10|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|1
1765552580000|2025-12-12 15:16:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|13
1765552590000|2025-12-12 15:16:30|||||||||9
1765552600000|2025-12-12 15:16:40|||||||||3
1765552610000|2025-12-12 15:16:50|||||||||15
1765552620000|2025-12-12 15:17:00|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|15
1765552630000|2025-12-12 15:17:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|17
1765552640000|2025-12-12 15:17:20|||||||||2
1765552680000|2025-12-12 15:18:00|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|34
1765552690000|2025-12-12 15:18:10|||||||||17
1765552700000|2025-12-12 15:18:20|||||||||10
1765552710000|2025-12-12 15:18:30|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|23
1765552720000|2025-12-12 15:18:40|||||||||13
1765552730000|2025-12-12 15:18:50|||||||||2
1765552740000|2025-12-12 15:19:00|||||||||38
1765552750000|2025-12-12 15:19:10|||||||||4
1765552760000|2025-12-12 15:19:20|||||||||1
1765552770000|2025-12-12 15:19:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|85
1765552780000|2025-12-12 15:19:40|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|51
1765552790000|2025-12-12 15:19:50|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|17
1765552800000|2025-12-12 15:20:00|18.4|18.24|18.44|18.28|18.44|18.28|18.4|18.24|12
1765552810000|2025-12-12 15:20:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|119
1765552820000|2025-12-12 15:20:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|3
1765552830000|2025-12-12 15:20:30|18.4|18.24|18.4|18.24|18.44|18.28|18.4|18.24|77
1765552840000|2025-12-12 15:20:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1765552850000|2025-12-12 15:20:50|||||||||24
1765552860000|2025-12-12 15:21:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1765552880000|2025-12-12 15:21:20|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|57
1765552890000|2025-12-12 15:21:30|||||||||9
1765552900000|2025-12-12 15:21:40|||||||||2
1765552920000|2025-12-12 15:22:00|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|45
1765552930000|2025-12-12 15:22:10|||||||||6
1765552940000|2025-12-12 15:22:20|||||||||4
1765552950000|2025-12-12 15:22:30|||||||||1
1765552960000|2025-12-12 15:22:40|||||||||31
1765552980000|2025-12-12 15:23:00|||||||||6
1765553000000|2025-12-12 15:23:20|||||||||6
1765553010000|2025-12-12 15:23:30|||||||||7
1765553020000|2025-12-12 15:23:40|||||||||1
1765553030000|2025-12-12 15:23:50|||||||||4
1765553040000|2025-12-12 15:24:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1765553050000|2025-12-12 15:24:10|||||||||6
1765553060000|2025-12-12 15:24:20|||||||||23
1765553070000|2025-12-12 15:24:30|||||||||3
1765553080000|2025-12-12 15:24:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|22
1765553090000|2025-12-12 15:24:50|||||||||6
1765553100000|2025-12-12 15:25:00|18.51|18.35|18.55|18.39|18.55|18.39|18.5|18.34|21
1765553110000|2025-12-12 15:25:10|||||||||38
1765553120000|2025-12-12 15:25:20|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|81
1765553130000|2025-12-12 15:25:30|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|13
1765553140000|2025-12-12 15:25:40|||||||||32
1765553150000|2025-12-12 15:25:50|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|14
1765553160000|2025-12-12 15:26:00|||||||||11
1765553170000|2025-12-12 15:26:10|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|22
1765553180000|2025-12-12 15:26:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|25
1765553190000|2025-12-12 15:26:30|||||||||2
1765553200000|2025-12-12 15:26:40|||||||||14
1765553210000|2025-12-12 15:26:50|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|30
1765553220000|2025-12-12 15:27:00|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|130
1765553230000|2025-12-12 15:27:10|||||||||1
1765553240000|2025-12-12 15:27:20|||||||||13
1765553250000|2025-12-12 15:27:30|||||||||4
1765553260000|2025-12-12 15:27:40|||||||||30
1765553270000|2025-12-12 15:27:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|21
1765553280000|2025-12-12 15:28:00|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|73
1765553290000|2025-12-12 15:28:10|||||||||14
1765553300000|2025-12-12 15:28:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1765553310000|2025-12-12 15:28:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|59
1765553320000|2025-12-12 15:28:40|||||||||7
1765553330000|2025-12-12 15:28:50|||||||||17
1765553340000|2025-12-12 15:29:00|||||||||15
1765553350000|2025-12-12 15:29:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|16
1765553360000|2025-12-12 15:29:20|||||||||116
1765553370000|2025-12-12 15:29:30|||||||||49
1765553380000|2025-12-12 15:29:40|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|10
1765553390000|2025-12-12 15:29:50|||||||||4
1765553400000|2025-12-12 15:30:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|69
1765553410000|2025-12-12 15:30:10|18.62|18.46|18.66|18.5|18.67|18.51|18.62|18.46|242
1765553420000|2025-12-12 15:30:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|17
1765553430000|2025-12-12 15:30:30|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|7
1765553440000|2025-12-12 15:30:40|||||||||18
1765553450000|2025-12-12 15:30:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|39
1765553460000|2025-12-12 15:31:00|||||||||67
1765553470000|2025-12-12 15:31:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|18
1765553480000|2025-12-12 15:31:20|||||||||5
1765553490000|2025-12-12 15:31:30|18.62|18.46|18.62|18.46|18.67|18.51|18.62|18.46|88
1765553500000|2025-12-12 15:31:40|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|8
1765553510000|2025-12-12 15:31:50|||||||||4
1765553520000|2025-12-12 15:32:00|||||||||98
1765553530000|2025-12-12 15:32:10|||||||||7
1765553540000|2025-12-12 15:32:20|18.57|18.41|18.62|18.46|18.62|18.46|18.57|18.41|206
1765553550000|2025-12-12 15:32:30|18.61|18.45|18.62|18.46|18.62|18.46|18.57|18.41|11
1765553560000|2025-12-12 15:32:40|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|44
1765553570000|2025-12-12 15:32:50|||||||||2
1765553580000|2025-12-12 15:33:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1765553590000|2025-12-12 15:33:10|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|7
1765553600000|2025-12-12 15:33:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|2
1765553610000|2025-12-12 15:33:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|7
1765553620000|2025-12-12 15:33:40|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|9
1765553630000|2025-12-12 15:33:50|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|71
1765553640000|2025-12-12 15:34:00|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|99
1765553650000|2025-12-12 15:34:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|52
1765553670000|2025-12-12 15:34:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|38
1765553690000|2025-12-12 15:34:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|80
1765553700000|2025-12-12 15:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|9
1765553710000|2025-12-12 15:35:10|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|2
1765553720000|2025-12-12 15:35:20|18.61|18.45|18.57|18.41|18.62|18.46|18.57|18.41|33
1765553730000|2025-12-12 15:35:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|67
1765553740000|2025-12-12 15:35:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|8
1765553760000|2025-12-12 15:36:00|||||||||10
1765553770000|2025-12-12 15:36:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|34
1765553780000|2025-12-12 15:36:20|||||||||5
1765553790000|2025-12-12 15:36:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|17
1765553800000|2025-12-12 15:36:40|||||||||38
1765553810000|2025-12-12 15:36:50|||||||||4
1765553820000|2025-12-12 15:37:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|18
1765553830000|2025-12-12 15:37:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1765553840000|2025-12-12 15:37:20|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|5
1765553850000|2025-12-12 15:37:30|||||||||2
1765553860000|2025-12-12 15:37:40|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|15
1765553870000|2025-12-12 15:37:50|||||||||14
1765553880000|2025-12-12 15:38:00|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|24
1765553890000|2025-12-12 15:38:10|||||||||4
1765553900000|2025-12-12 15:38:20|||||||||25
1765553910000|2025-12-12 15:38:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|50
1765553920000|2025-12-12 15:38:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|11
1765553930000|2025-12-12 15:38:50|||||||||12
1765553940000|2025-12-12 15:39:00|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|31
1765553960000|2025-12-12 15:39:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1765553970000|2025-12-12 15:39:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|103
1765553980000|2025-12-12 15:39:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|38
1765553990000|2025-12-12 15:39:50|18.51|18.35|18.5|18.34|18.51|18.35|18.46|18.3|7
1765554000000|2025-12-12 15:40:00|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|23
1765554010000|2025-12-12 15:40:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|46
1765554020000|2025-12-12 15:40:20|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|29
1765554030000|2025-12-12 15:40:30|||||||||1
1765554050000|2025-12-12 15:40:50|||||||||25
1765554060000|2025-12-12 15:41:00|||||||||19
1765554070000|2025-12-12 15:41:10|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|24
1765554080000|2025-12-12 15:41:20|||||||||27
1765554090000|2025-12-12 15:41:30|||||||||2
1765554100000|2025-12-12 15:41:40|18.55|18.39|18.55|18.39|18.56|18.4|18.51|18.35|53
1765554110000|2025-12-12 15:41:50|18.53|18.37|18.51|18.35|18.55|18.39|18.51|18.35|8
1765554120000|2025-12-12 15:42:00|||||||||16
1765554130000|2025-12-12 15:42:10|||||||||1
1765554140000|2025-12-12 15:42:20|||||||||51
1765554150000|2025-12-12 15:42:30|||||||||17
1765554160000|2025-12-12 15:42:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1765554170000|2025-12-12 15:42:50|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|2
1765554180000|2025-12-12 15:43:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1765554190000|2025-12-12 15:43:10|||||||||10
1765554200000|2025-12-12 15:43:20|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|8
1765554210000|2025-12-12 15:43:30|||||||||84
1765554220000|2025-12-12 15:43:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|31
1765554230000|2025-12-12 15:43:50|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|10
1765554240000|2025-12-12 15:44:00|||||||||18
1765554250000|2025-12-12 15:44:10|||||||||12
1765554260000|2025-12-12 15:44:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|2
1765554270000|2025-12-12 15:44:30|||||||||4
1765554280000|2025-12-12 15:44:40|||||||||2
1765554290000|2025-12-12 15:44:50|||||||||35
1765554300000|2025-12-12 15:45:00|||||||||55
1765554310000|2025-12-12 15:45:10|||||||||10
1765554320000|2025-12-12 15:45:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|37
1765554330000|2025-12-12 15:45:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|98
1765554350000|2025-12-12 15:45:50|||||||||27
1765554360000|2025-12-12 15:46:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|23
1765554370000|2025-12-12 15:46:10|||||||||7
1765554380000|2025-12-12 15:46:20|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|55
1765554390000|2025-12-12 15:46:30|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|12
1765554400000|2025-12-12 15:46:40|18.4|18.24|18.4|18.24|18.45|18.29|18.4|18.24|9
1765554410000|2025-12-12 15:46:50|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|43
1765554420000|2025-12-12 15:47:00|||||||||12
1765554430000|2025-12-12 15:47:10|||||||||20
1765554440000|2025-12-12 15:47:20|||||||||18
1765554450000|2025-12-12 15:47:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|17
1765554460000|2025-12-12 15:47:40|||||||||2
1765554470000|2025-12-12 15:47:50|||||||||1
1765554480000|2025-12-12 15:48:00|||||||||15
1765554490000|2025-12-12 15:48:10|||||||||27
1765554500000|2025-12-12 15:48:20|||||||||18
1765554510000|2025-12-12 15:48:30|||||||||2
1765554520000|2025-12-12 15:48:40|||||||||7
1765554530000|2025-12-12 15:48:50|||||||||1
1765554540000|2025-12-12 15:49:00|||||||||17
1765554550000|2025-12-12 15:49:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|29
1765554570000|2025-12-12 15:49:30|||||||||21
1765554580000|2025-12-12 15:49:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|13
1765554590000|2025-12-12 15:49:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1765554600000|2025-12-12 15:50:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1765554610000|2025-12-12 15:50:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1765554620000|2025-12-12 15:50:20|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|42
1765554630000|2025-12-12 15:50:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|10
1765554640000|2025-12-12 15:50:40|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|139
1765554650000|2025-12-12 15:50:50|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|58
1765554660000|2025-12-12 15:51:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1765554670000|2025-12-12 15:51:10|||||||||24
1765554690000|2025-12-12 15:51:30|||||||||1
1765554700000|2025-12-12 15:51:40|||||||||17
1765554710000|2025-12-12 15:51:50|||||||||21
1765554720000|2025-12-12 15:52:00|||||||||5
1765554730000|2025-12-12 15:52:10|||||||||9
1765554740000|2025-12-12 15:52:20|||||||||1
1765554750000|2025-12-12 15:52:30|||||||||18
1765554760000|2025-12-12 15:52:40|||||||||4
1765554770000|2025-12-12 15:52:50|||||||||28
1765554780000|2025-12-12 15:53:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1765554840000|2025-12-12 15:54:00|||||||||11
1765554850000|2025-12-12 15:54:10|||||||||16
1765554860000|2025-12-12 15:54:20|||||||||9
1765554870000|2025-12-12 15:54:30|||||||||14
1765554880000|2025-12-12 15:54:40|||||||||1
1765554890000|2025-12-12 15:54:50|||||||||1
1765554900000|2025-12-12 15:55:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1765554910000|2025-12-12 15:55:10|||||||||9
1765554920000|2025-12-12 15:55:20|||||||||3
1765554930000|2025-12-12 15:55:30|||||||||1
1765554940000|2025-12-12 15:55:40|||||||||12
1765554950000|2025-12-12 15:55:50|||||||||2
1765554970000|2025-12-12 15:56:10|||||||||26
1765554990000|2025-12-12 15:56:30|||||||||5
1765555000000|2025-12-12 15:56:40|||||||||36
1765555010000|2025-12-12 15:56:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|16
1765555020000|2025-12-12 15:57:00|||||||||78
1765555030000|2025-12-12 15:57:10|||||||||4
1765555040000|2025-12-12 15:57:20|18.62|18.46|18.61|18.45|18.66|18.5|18.61|18.45|64
1765555050000|2025-12-12 15:57:30|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|19
1765555060000|2025-12-12 15:57:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|74
1765555080000|2025-12-12 15:58:00|18.67|18.51|18.77|18.61|18.77|18.61|18.67|18.51|128
1765555090000|2025-12-12 15:58:10|18.72|18.56|18.78|18.62|18.82|18.66|18.72|18.56|356
1765555100000|2025-12-12 15:58:20|18.77|18.61|18.88|18.72|18.88|18.72|18.77|18.61|155
1765555110000|2025-12-12 15:58:30|18.83|18.67|18.87|18.71|18.88|18.72|18.83|18.67|89
1765555120000|2025-12-12 15:58:40|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|91
1765555130000|2025-12-12 15:58:50|18.83|18.67|18.88|18.72|18.88|18.72|18.82|18.66|139
1765555140000|2025-12-12 15:59:00|18.87|18.71|18.88|18.72|18.88|18.72|18.83|18.67|34
1765555150000|2025-12-12 15:59:10|||||||||123
1765555160000|2025-12-12 15:59:20|18.83|18.67|18.82|18.66|18.88|18.72|18.82|18.66|51
1765555170000|2025-12-12 15:59:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|108
1765555180000|2025-12-12 15:59:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|117
1765555190000|2025-12-12 15:59:50|18.8|18.64|18.8|18.64|18.83|18.67|18.78|18.62|48
1765555200000|2025-12-12 16:00:00|18.83|18.67|18.78|18.62|18.84|18.68|18.78|18.62|126
1765555210000|2025-12-12 16:00:10|18.77|18.61|18.73|18.57|18.78|18.62|18.73|18.57|144
1765555220000|2025-12-12 16:00:20|18.72|18.56|18.68|18.52|18.72|18.56|18.67|18.51|127
1765555230000|2025-12-12 16:00:30|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|40
1765555240000|2025-12-12 16:00:40|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|15
1765555250000|2025-12-12 16:00:50|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|22
1765555260000|2025-12-12 16:01:00|18.77|18.61|18.78|18.62|18.82|18.66|18.77|18.61|39
1765555270000|2025-12-12 16:01:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|33
1765555280000|2025-12-12 16:01:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|42
1765555290000|2025-12-12 16:01:30|18.77|18.61|18.77|18.61|18.77|18.61|18.73|18.57|24
1765555300000|2025-12-12 16:01:40|18.78|18.62|18.77|18.61|18.78|18.62|18.73|18.57|41
1765555310000|2025-12-12 16:01:50|18.78|18.62|18.83|18.67|18.83|18.67|18.77|18.61|34
1765555320000|2025-12-12 16:02:00|18.79|18.63|18.79|18.63|18.83|18.67|18.78|18.62|70
1765555330000|2025-12-12 16:02:10|18.78|18.62|18.79|18.63|18.83|18.67|18.78|18.62|47
1765555340000|2025-12-12 16:02:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|26
1765555350000|2025-12-12 16:02:30|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|6
1765555360000|2025-12-12 16:02:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|133
1765555370000|2025-12-12 16:02:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|32
1765555380000|2025-12-12 16:03:00|||||||||9
1765555390000|2025-12-12 16:03:10|||||||||9
1765555400000|2025-12-12 16:03:20|||||||||19
1765555410000|2025-12-12 16:03:30|||||||||8
1765555420000|2025-12-12 16:03:40|||||||||35
1765555430000|2025-12-12 16:03:50|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|64
1765555440000|2025-12-12 16:04:00|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|30
1765555450000|2025-12-12 16:04:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|51
1765555460000|2025-12-12 16:04:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|30
1765555470000|2025-12-12 16:04:30|||||||||11
1765555480000|2025-12-12 16:04:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|51
1765555490000|2025-12-12 16:04:50|||||||||6
1765555500000|2025-12-12 16:05:00|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|292
1765555510000|2025-12-12 16:05:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|50
1765555520000|2025-12-12 16:05:20|18.84|18.68|18.89|18.73|18.9|18.74|18.84|18.68|37
1765555530000|2025-12-12 16:05:30|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|132
1765555540000|2025-12-12 16:05:40|||||||||95
1765555550000|2025-12-12 16:05:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|129
1765555560000|2025-12-12 16:06:00|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|73
1765555570000|2025-12-12 16:06:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1765555580000|2025-12-12 16:06:20|18.85|18.69|18.79|18.63|18.85|18.69|18.79|18.63|56
1765555590000|2025-12-12 16:06:30|18.8|18.64|18.84|18.68|18.84|18.68|18.79|18.63|33
1765555600000|2025-12-12 16:06:40|18.82|18.66|18.8|18.64|18.85|18.69|18.79|18.63|95
1765555610000|2025-12-12 16:06:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|8
1765555620000|2025-12-12 16:07:00|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|107
1765555630000|2025-12-12 16:07:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1765555640000|2025-12-12 16:07:20|||||||||39
1765555650000|2025-12-12 16:07:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|12
1765555660000|2025-12-12 16:07:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|27
1765555670000|2025-12-12 16:07:50|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|25
1765555680000|2025-12-12 16:08:00|18.84|18.68|18.84|18.68|18.85|18.69|18.8|18.64|45
1765555690000|2025-12-12 16:08:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|26
1765555700000|2025-12-12 16:08:20|||||||||20
1765555710000|2025-12-12 16:08:30|||||||||12
1765555720000|2025-12-12 16:08:40|||||||||3
1765555730000|2025-12-12 16:08:50|||||||||22
1765555740000|2025-12-12 16:09:00|||||||||15
1765555750000|2025-12-12 16:09:10|||||||||78
1765555760000|2025-12-12 16:09:20|||||||||12
1765555770000|2025-12-12 16:09:30|||||||||96
1765555780000|2025-12-12 16:09:40|||||||||25
1765555790000|2025-12-12 16:09:50|||||||||52
1765555800000|2025-12-12 16:10:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|37
1765555810000|2025-12-12 16:10:10|18.95|18.79|18.91|18.75|18.95|18.79|18.9|18.74|35
1765555820000|2025-12-12 16:10:20|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|32
1765555830000|2025-12-12 16:10:30|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|19
1765555840000|2025-12-12 16:10:40|18.95|18.79|18.91|18.75|18.95|18.79|18.9|18.74|54
1765555850000|2025-12-12 16:10:50|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|12
1765555860000|2025-12-12 16:11:00|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|21
1765555870000|2025-12-12 16:11:10|||||||||9
1765555880000|2025-12-12 16:11:20|18.93|18.77|18.91|18.75|18.95|18.79|18.9|18.74|81
1765555890000|2025-12-12 16:11:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|95
1765555900000|2025-12-12 16:11:40|||||||||6
1765555910000|2025-12-12 16:11:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|31
1765555920000|2025-12-12 16:12:00|18.95|18.79|18.91|18.75|18.95|18.79|18.9|18.74|124
1765555930000|2025-12-12 16:12:10|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|15
1765555940000|2025-12-12 16:12:20|||||||||22
1765555950000|2025-12-12 16:12:30|||||||||4
1765555960000|2025-12-12 16:12:40|||||||||3
1765555970000|2025-12-12 16:12:50|||||||||39
1765555980000|2025-12-12 16:13:00|||||||||46
1765555990000|2025-12-12 16:13:10|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|19
1765556000000|2025-12-12 16:13:20|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|6
1765556010000|2025-12-12 16:13:30|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|20
1765556020000|2025-12-12 16:13:40|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|30
1765556030000|2025-12-12 16:13:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1765556040000|2025-12-12 16:14:00|||||||||10
1765556050000|2025-12-12 16:14:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|35
1765556060000|2025-12-12 16:14:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|82
1765556070000|2025-12-12 16:14:30|||||||||5
1765556080000|2025-12-12 16:14:40|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|12
1765556090000|2025-12-12 16:14:50|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|16
1765556100000|2025-12-12 16:15:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|22
1765556110000|2025-12-12 16:15:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|21
1765556120000|2025-12-12 16:15:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|29
1765556130000|2025-12-12 16:15:30|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|33
1765556140000|2025-12-12 16:15:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|7
1765556150000|2025-12-12 16:15:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1765556160000|2025-12-12 16:16:00|||||||||48
1765556170000|2025-12-12 16:16:10|18.85|18.69|18.87|18.71|18.89|18.73|18.85|18.69|11
1765556180000|2025-12-12 16:16:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1765556190000|2025-12-12 16:16:30|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|1
1765556200000|2025-12-12 16:16:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1765556210000|2025-12-12 16:16:50|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|2
1765556220000|2025-12-12 16:17:00|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|26
1765556230000|2025-12-12 16:17:10|||||||||4
1765556240000|2025-12-12 16:17:20|||||||||3
1765556260000|2025-12-12 16:17:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1765556270000|2025-12-12 16:17:50|18.88|18.72|18.9|18.74|18.9|18.74|18.85|18.69|33
1765556280000|2025-12-12 16:18:00|||||||||2
1765556290000|2025-12-12 16:18:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|16
1765556300000|2025-12-12 16:18:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|4
1765556310000|2025-12-12 16:18:30|||||||||28
1765556320000|2025-12-12 16:18:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|28
1765556330000|2025-12-12 16:18:50|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|32
1765556340000|2025-12-12 16:19:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|8
1765556350000|2025-12-12 16:19:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|33
1765556360000|2025-12-12 16:19:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|16
1765556370000|2025-12-12 16:19:30|||||||||1
1765556380000|2025-12-12 16:19:40|||||||||4
1765556400000|2025-12-12 16:20:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|29
1765556410000|2025-12-12 16:20:10|18.91|18.75|18.91|18.75|18.95|18.79|18.9|18.74|39
1765556420000|2025-12-12 16:20:20|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|1
1765556430000|2025-12-12 16:20:30|18.91|18.75|18.91|18.75|18.95|18.79|18.9|18.74|176
1765556440000|2025-12-12 16:20:40|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|11
1765556450000|2025-12-12 16:20:50|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|11
1765556460000|2025-12-12 16:21:00|18.95|18.79|19.01|18.85|19.02|18.86|18.95|18.79|55
1765556470000|2025-12-12 16:21:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|7
1765556480000|2025-12-12 16:21:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1765556490000|2025-12-12 16:21:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|31
1765556500000|2025-12-12 16:21:40|||||||||7
1765556510000|2025-12-12 16:21:50|||||||||1
1765556520000|2025-12-12 16:22:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|9
1765556530000|2025-12-12 16:22:10|19.01|18.85|18.96|18.8|19.02|18.86|18.96|18.8|132
1765556540000|2025-12-12 16:22:20|18.97|18.81|19.01|18.85|19.01|18.85|18.96|18.8|57
1765556550000|2025-12-12 16:22:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|19
1765556560000|2025-12-12 16:22:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|4
1765556570000|2025-12-12 16:22:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|63
1765556580000|2025-12-12 16:23:00|19.02|18.86|19.02|18.86|19.07|18.91|19.02|18.86|92
1765556590000|2025-12-12 16:23:10|||||||||7
1765556600000|2025-12-12 16:23:20|||||||||24
1765556610000|2025-12-12 16:23:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|88
1765556620000|2025-12-12 16:23:40|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|122
1765556630000|2025-12-12 16:23:50|||||||||18
1765556640000|2025-12-12 16:24:00|||||||||50
1765556650000|2025-12-12 16:24:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1765556660000|2025-12-12 16:24:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|37
1765556670000|2025-12-12 16:24:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|86
1765556680000|2025-12-12 16:24:40|||||||||18
1765556690000|2025-12-12 16:24:50|||||||||17
1765556700000|2025-12-12 16:25:00|||||||||19
1765556710000|2025-12-12 16:25:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|48
1765556720000|2025-12-12 16:25:20|||||||||13
1765556730000|2025-12-12 16:25:30|||||||||30
1765556740000|2025-12-12 16:25:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|32
1765556750000|2025-12-12 16:25:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|24
1765556760000|2025-12-12 16:26:00|||||||||5
1765556770000|2025-12-12 16:26:10|18.92|18.76|18.92|18.76|18.96|18.8|18.91|18.75|103
1765556780000|2025-12-12 16:26:20|18.94|18.78|18.96|18.8|18.96|18.8|18.92|18.76|15
1765556790000|2025-12-12 16:26:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|45
1765556800000|2025-12-12 16:26:40|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|15
1765556810000|2025-12-12 16:26:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|7
1765556820000|2025-12-12 16:27:00|18.97|18.81|18.97|18.81|19.02|18.86|18.97|18.81|90
1765556830000|2025-12-12 16:27:10|||||||||10
1765556840000|2025-12-12 16:27:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1765556850000|2025-12-12 16:27:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|9
1765556860000|2025-12-12 16:27:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|21
1765556870000|2025-12-12 16:27:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|25
1765556880000|2025-12-12 16:28:00|||||||||19
1765556890000|2025-12-12 16:28:10|||||||||7
1765556900000|2025-12-12 16:28:20|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|78
1765556910000|2025-12-12 16:28:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|69
1765556920000|2025-12-12 16:28:40|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|31
1765556930000|2025-12-12 16:28:50|||||||||11
1765556940000|2025-12-12 16:29:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|70
1765556950000|2025-12-12 16:29:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|193
1765556960000|2025-12-12 16:29:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|17
1765556970000|2025-12-12 16:29:30|||||||||28
1765556980000|2025-12-12 16:29:40|18.96|18.8|18.96|18.8|18.96|18.8|18.92|18.76|86
1765556990000|2025-12-12 16:29:50|18.92|18.76|18.92|18.76|18.96|18.8|18.92|18.76|28
1765557000000|2025-12-12 16:30:00|18.96|18.8|18.97|18.81|19.02|18.86|18.96|18.8|154
1765557010000|2025-12-12 16:30:10|||||||||6
1765557020000|2025-12-12 16:30:20|||||||||21
1765557030000|2025-12-12 16:30:30|||||||||15
1765557040000|2025-12-12 16:30:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|27
1765557050000|2025-12-12 16:30:50|18.97|18.81|18.96|18.8|18.97|18.81|18.92|18.76|43
1765557060000|2025-12-12 16:31:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|44
1765557070000|2025-12-12 16:31:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|16
1765557080000|2025-12-12 16:31:20|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|33
1765557090000|2025-12-12 16:31:30|||||||||8
1765557100000|2025-12-12 16:31:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|70
1765557110000|2025-12-12 16:31:50|||||||||36
1765557120000|2025-12-12 16:32:00|||||||||45
1765557130000|2025-12-12 16:32:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|16
1765557140000|2025-12-12 16:32:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|16
1765557150000|2025-12-12 16:32:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|56
1765557160000|2025-12-12 16:32:40|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|142
1765557170000|2025-12-12 16:32:50|||||||||6
1765557180000|2025-12-12 16:33:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|43
1765557190000|2025-12-12 16:33:10|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|94
1765557200000|2025-12-12 16:33:20|||||||||11
1765557210000|2025-12-12 16:33:30|||||||||12
1765557220000|2025-12-12 16:33:40|||||||||4
1765557230000|2025-12-12 16:33:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|31
1765557240000|2025-12-12 16:34:00|||||||||3
1765557250000|2025-12-12 16:34:10|||||||||7
1765557260000|2025-12-12 16:34:20|||||||||3
1765557270000|2025-12-12 16:34:30|||||||||71
1765557280000|2025-12-12 16:34:40|||||||||11
1765557290000|2025-12-12 16:34:50|||||||||17
1765557300000|2025-12-12 16:35:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|120
1765557310000|2025-12-12 16:35:10|19.07|18.91|19.07|18.91|19.08|18.92|19.03|18.87|14
1765557320000|2025-12-12 16:35:20|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|18
1765557330000|2025-12-12 16:35:30|||||||||2
1765557340000|2025-12-12 16:35:40|||||||||1
1765557350000|2025-12-12 16:35:50|||||||||3
1765557360000|2025-12-12 16:36:00|||||||||3
1765557370000|2025-12-12 16:36:10|||||||||1
1765557380000|2025-12-12 16:36:20|||||||||2
1765557390000|2025-12-12 16:36:30|||||||||12
1765557400000|2025-12-12 16:36:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|68
1765557410000|2025-12-12 16:36:50|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|20
1765557420000|2025-12-12 16:37:00|||||||||1
1765557430000|2025-12-12 16:37:10|||||||||3
1765557450000|2025-12-12 16:37:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|12
1765557460000|2025-12-12 16:37:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1765557470000|2025-12-12 16:37:50|||||||||11
1765557480000|2025-12-12 16:38:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|44
1765557490000|2025-12-12 16:38:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1765557500000|2025-12-12 16:38:20|||||||||4
1765557510000|2025-12-12 16:38:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1765557520000|2025-12-12 16:38:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|49
1765557530000|2025-12-12 16:38:50|||||||||19
1765557540000|2025-12-12 16:39:00|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|132
1765557550000|2025-12-12 16:39:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|28
1765557560000|2025-12-12 16:39:20|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|6
1765557570000|2025-12-12 16:39:30|19.19|19.03|19.18|19.02|19.19|19.03|19.15|18.99|16
1765557580000|2025-12-12 16:39:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1765557590000|2025-12-12 16:39:50|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|42
1765557600000|2025-12-12 16:40:00|19.13|18.97|19.19|19.03|19.2|19.04|19.13|18.97|10
1765557610000|2025-12-12 16:40:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|36
1765557620000|2025-12-12 16:40:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|2
1765557630000|2025-12-12 16:40:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1765557650000|2025-12-12 16:40:50|||||||||2
1765557660000|2025-12-12 16:41:00|19.18|19.02|19.13|18.97|19.19|19.03|19.13|18.97|41
1765557670000|2025-12-12 16:41:10|||||||||10
1765557680000|2025-12-12 16:41:20|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|64
1765557690000|2025-12-12 16:41:30|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|10
1765557700000|2025-12-12 16:41:40|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|40
1765557710000|2025-12-12 16:41:50|||||||||8
1765557720000|2025-12-12 16:42:00|||||||||8
1765557730000|2025-12-12 16:42:10|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|50
1765557740000|2025-12-12 16:42:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|8
1765557750000|2025-12-12 16:42:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|12
1765557760000|2025-12-12 16:42:40|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|86
1765557770000|2025-12-12 16:42:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|2
1765557780000|2025-12-12 16:43:00|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|46
1765557790000|2025-12-12 16:43:10|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|54
1765557800000|2025-12-12 16:43:20|19.07|18.91|19.02|18.86|19.08|18.92|19.02|18.86|37
1765557810000|2025-12-12 16:43:30|||||||||13
1765557830000|2025-12-12 16:43:50|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|21
1765557840000|2025-12-12 16:44:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|131
1765557850000|2025-12-12 16:44:10|||||||||42
1765557860000|2025-12-12 16:44:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|7
1765557870000|2025-12-12 16:44:30|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|100
1765557880000|2025-12-12 16:44:40|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|67
1765557890000|2025-12-12 16:44:50|18.93|18.77|18.91|18.75|18.96|18.8|18.91|18.75|44
1765557900000|2025-12-12 16:45:00|18.96|18.8|18.97|18.81|18.97|18.81|18.91|18.75|34
1765557910000|2025-12-12 16:45:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|67
1765557920000|2025-12-12 16:45:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|25
1765557930000|2025-12-12 16:45:30|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|6
1765557940000|2025-12-12 16:45:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|12
1765557950000|2025-12-12 16:45:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|19
1765557960000|2025-12-12 16:46:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|13
1765557970000|2025-12-12 16:46:10|||||||||24
1765557980000|2025-12-12 16:46:20|||||||||14
1765557990000|2025-12-12 16:46:30|||||||||5
1765558000000|2025-12-12 16:46:40|||||||||5
1765558010000|2025-12-12 16:46:50|||||||||8
1765558020000|2025-12-12 16:47:00|||||||||10
1765558030000|2025-12-12 16:47:10|||||||||16
1765558040000|2025-12-12 16:47:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|169
1765558050000|2025-12-12 16:47:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|9
1765558060000|2025-12-12 16:47:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1765558070000|2025-12-12 16:47:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1765558080000|2025-12-12 16:48:00|18.96|18.8|18.96|18.8|18.96|18.8|18.92|18.76|44
1765558090000|2025-12-12 16:48:10|||||||||43
1765558100000|2025-12-12 16:48:20|||||||||6
1765558110000|2025-12-12 16:48:30|||||||||112
1765558120000|2025-12-12 16:48:40|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|26
1765558130000|2025-12-12 16:48:50|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|27
1765558140000|2025-12-12 16:49:00|||||||||43
1765558150000|2025-12-12 16:49:10|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|85
1765558160000|2025-12-12 16:49:20|||||||||3
1765558170000|2025-12-12 16:49:30|||||||||2
1765558190000|2025-12-12 16:49:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1765558200000|2025-12-12 16:50:00|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|58
1765558210000|2025-12-12 16:50:10|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|31
1765558220000|2025-12-12 16:50:20|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|28
1765558230000|2025-12-12 16:50:30|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|38
1765558240000|2025-12-12 16:50:40|||||||||10
1765558250000|2025-12-12 16:50:50|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|43
1765558260000|2025-12-12 16:51:00|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|114
1765558270000|2025-12-12 16:51:10|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|4
1765558280000|2025-12-12 16:51:20|||||||||7
1765558290000|2025-12-12 16:51:30|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|76
1765558300000|2025-12-12 16:51:40|19.05|18.89|19.05|18.89|19.07|18.91|19.02|18.86|72
1765558310000|2025-12-12 16:51:50|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|8
1765558320000|2025-12-12 16:52:00|||||||||1
1765558330000|2025-12-12 16:52:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|9
1765558340000|2025-12-12 16:52:20|||||||||2
1765558350000|2025-12-12 16:52:30|||||||||5
1765558360000|2025-12-12 16:52:40|||||||||1
1765558370000|2025-12-12 16:52:50|||||||||8
1765558380000|2025-12-12 16:53:00|||||||||5
1765558390000|2025-12-12 16:53:10|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|13
1765558400000|2025-12-12 16:53:20|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|76
1765558410000|2025-12-12 16:53:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|23
1765558420000|2025-12-12 16:53:40|||||||||28
1765558430000|2025-12-12 16:53:50|||||||||19
1765558440000|2025-12-12 16:54:00|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|15
1765558450000|2025-12-12 16:54:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|12
1765558460000|2025-12-12 16:54:20|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|15
1765558470000|2025-12-12 16:54:30|||||||||1
1765558480000|2025-12-12 16:54:40|||||||||1
1765558490000|2025-12-12 16:54:50|||||||||1
1765558500000|2025-12-12 16:55:00|||||||||2
1765558510000|2025-12-12 16:55:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1765558520000|2025-12-12 16:55:20|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|2
1765558530000|2025-12-12 16:55:30|||||||||1
1765558540000|2025-12-12 16:55:40|||||||||1
1765558550000|2025-12-12 16:55:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|42
1765558560000|2025-12-12 16:56:00|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|94
1765558570000|2025-12-12 16:56:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|11
1765558580000|2025-12-12 16:56:20|19.05|18.89|19.02|18.86|19.07|18.91|19.02|18.86|21
1765558590000|2025-12-12 16:56:30|||||||||10
1765558600000|2025-12-12 16:56:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|21
1765558610000|2025-12-12 16:56:50|||||||||1
1765558620000|2025-12-12 16:57:00|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|127
1765558630000|2025-12-12 16:57:10|||||||||3
1765558640000|2025-12-12 16:57:20|||||||||4
1765558650000|2025-12-12 16:57:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|51
1765558660000|2025-12-12 16:57:40|||||||||6
1765558670000|2025-12-12 16:57:50|||||||||8
1765558680000|2025-12-12 16:58:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1765558690000|2025-12-12 16:58:10|18.97|18.81|18.97|18.81|19.02|18.86|18.97|18.81|10
1765558700000|2025-12-12 16:58:20|19.02|18.86|19.02|18.86|19.02|18.86|18.97|18.81|23
1765558710000|2025-12-12 16:58:30|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|46
1765558720000|2025-12-12 16:58:40|||||||||5
1765558730000|2025-12-12 16:58:50|||||||||15
1765558740000|2025-12-12 16:59:00|||||||||11
1765558760000|2025-12-12 16:59:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|12
1765558780000|2025-12-12 16:59:40|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|12
1765558790000|2025-12-12 16:59:50|||||||||14
1765558800000|2025-12-12 17:00:00|18.97|18.81|18.96|18.8|19.01|18.85|18.96|18.8|44
1765558810000|2025-12-12 17:00:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|140
1765558820000|2025-12-12 17:00:20|||||||||29
1765558830000|2025-12-12 17:00:30|||||||||9
1765558850000|2025-12-12 17:00:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1765558860000|2025-12-12 17:01:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|8
1765558870000|2025-12-12 17:01:10|||||||||53
1765558880000|2025-12-12 17:01:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|29
1765558890000|2025-12-12 17:01:30|||||||||2
1765558900000|2025-12-12 17:01:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|71
1765558910000|2025-12-12 17:01:50|||||||||9
1765558920000|2025-12-12 17:02:00|||||||||1
1765558930000|2025-12-12 17:02:10|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|23
1765558940000|2025-12-12 17:02:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|68
1765558950000|2025-12-12 17:02:30|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|5
1765558960000|2025-12-12 17:02:40|||||||||7
1765558970000|2025-12-12 17:02:50|||||||||2
1765558980000|2025-12-12 17:03:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1765558990000|2025-12-12 17:03:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1765559000000|2025-12-12 17:03:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1765559010000|2025-12-12 17:03:30|||||||||20
1765559020000|2025-12-12 17:03:40|||||||||10
1765559030000|2025-12-12 17:03:50|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|2
1765559040000|2025-12-12 17:04:00|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|3
1765559050000|2025-12-12 17:04:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1765559060000|2025-12-12 17:04:20|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|1
1765559070000|2025-12-12 17:04:30|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|8
1765559080000|2025-12-12 17:04:40|||||||||13
1765559090000|2025-12-12 17:04:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|16
1765559100000|2025-12-12 17:05:00|18.91|18.75|18.85|18.69|18.91|18.75|18.85|18.69|117
1765559110000|2025-12-12 17:05:10|18.9|18.74|18.84|18.68|18.9|18.74|18.84|18.68|19
1765559120000|2025-12-12 17:05:20|||||||||12
1765559130000|2025-12-12 17:05:30|||||||||1
1765559140000|2025-12-12 17:05:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|6
1765559150000|2025-12-12 17:05:50|||||||||4
1765559160000|2025-12-12 17:06:00|||||||||9
1765559170000|2025-12-12 17:06:10|||||||||24
1765559180000|2025-12-12 17:06:20|||||||||25
1765559190000|2025-12-12 17:06:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|38
1765559200000|2025-12-12 17:06:40|||||||||11
1765559210000|2025-12-12 17:06:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1765559220000|2025-12-12 17:07:00|||||||||3
1765559230000|2025-12-12 17:07:10|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|28
1765559240000|2025-12-12 17:07:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|193
1765559250000|2025-12-12 17:07:30|||||||||62
1765559260000|2025-12-12 17:07:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|10
1765559270000|2025-12-12 17:07:50|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|61
1765559280000|2025-12-12 17:08:00|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|98
1765559290000|2025-12-12 17:08:10|18.79|18.63|18.83|18.67|18.83|18.67|18.78|18.62|19
1765559300000|2025-12-12 17:08:20|||||||||2
1765559310000|2025-12-12 17:08:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1765559320000|2025-12-12 17:08:40|||||||||13
1765559330000|2025-12-12 17:08:50|||||||||3
1765559340000|2025-12-12 17:09:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|49
1765559350000|2025-12-12 17:09:10|||||||||2
1765559360000|2025-12-12 17:09:20|||||||||9
1765559370000|2025-12-12 17:09:30|||||||||3
1765559380000|2025-12-12 17:09:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|12
1765559390000|2025-12-12 17:09:50|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|2
1765559400000|2025-12-12 17:10:00|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|49
1765559410000|2025-12-12 17:10:10|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|61
1765559420000|2025-12-12 17:10:20|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|14
1765559430000|2025-12-12 17:10:30|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|10
1765559440000|2025-12-12 17:10:40|||||||||4
1765559450000|2025-12-12 17:10:50|||||||||4
1765559460000|2025-12-12 17:11:00|||||||||4
1765559470000|2025-12-12 17:11:10|||||||||9
1765559480000|2025-12-12 17:11:20|||||||||1
1765559490000|2025-12-12 17:11:30|||||||||1
1765559500000|2025-12-12 17:11:40|||||||||5
1765559510000|2025-12-12 17:11:50|||||||||6
1765559530000|2025-12-12 17:12:10|||||||||3
1765559540000|2025-12-12 17:12:20|||||||||8
1765559560000|2025-12-12 17:12:40|||||||||20
1765559570000|2025-12-12 17:12:50|||||||||4
1765559580000|2025-12-12 17:13:00|||||||||20
1765559590000|2025-12-12 17:13:10|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|48
1765559600000|2025-12-12 17:13:20|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|66
1765559610000|2025-12-12 17:13:30|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|9
1765559620000|2025-12-12 17:13:40|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|6
1765559630000|2025-12-12 17:13:50|||||||||2
1765559640000|2025-12-12 17:14:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1765559650000|2025-12-12 17:14:10|||||||||12
1765559660000|2025-12-12 17:14:20|||||||||4
1765559670000|2025-12-12 17:14:30|||||||||20
1765559680000|2025-12-12 17:14:40|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|128
1765559690000|2025-12-12 17:14:50|||||||||37
1765559700000|2025-12-12 17:15:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1765559710000|2025-12-12 17:15:10|||||||||8
1765559720000|2025-12-12 17:15:20|||||||||13
1765559730000|2025-12-12 17:15:30|||||||||2
1765559740000|2025-12-12 17:15:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|4
1765559750000|2025-12-12 17:15:50|||||||||13
1765559760000|2025-12-12 17:16:00|||||||||4
1765559770000|2025-12-12 17:16:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|34
1765559780000|2025-12-12 17:16:20|||||||||6
1765559790000|2025-12-12 17:16:30|||||||||15
1765559800000|2025-12-12 17:16:40|||||||||22
1765559810000|2025-12-12 17:16:50|||||||||8
1765559820000|2025-12-12 17:17:00|||||||||5
1765559830000|2025-12-12 17:17:10|||||||||10
1765559840000|2025-12-12 17:17:20|||||||||10
1765559850000|2025-12-12 17:17:30|||||||||1
1765559860000|2025-12-12 17:17:40|||||||||4
1765559870000|2025-12-12 17:17:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|18
1765559880000|2025-12-12 17:18:00|||||||||12
1765559890000|2025-12-12 17:18:10|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|29
1765559900000|2025-12-12 17:18:20|||||||||18
1765559910000|2025-12-12 17:18:30|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|21
1765559920000|2025-12-12 17:18:40|||||||||4
1765559930000|2025-12-12 17:18:50|||||||||4
1765559940000|2025-12-12 17:19:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|5
1765559960000|2025-12-12 17:19:20|||||||||3
1765559970000|2025-12-12 17:19:30|||||||||1
1765559980000|2025-12-12 17:19:40|||||||||5
1765559990000|2025-12-12 17:19:50|||||||||5
1765560000000|2025-12-12 17:20:00|||||||||15
1765560010000|2025-12-12 17:20:10|||||||||4
1765560020000|2025-12-12 17:20:20|||||||||31
1765560030000|2025-12-12 17:20:30|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|75
1765560040000|2025-12-12 17:20:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1765560050000|2025-12-12 17:20:50|||||||||10
1765560060000|2025-12-12 17:21:00|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|18
1765560070000|2025-12-12 17:21:10|||||||||3
1765560080000|2025-12-12 17:21:20|||||||||5
1765560090000|2025-12-12 17:21:30|||||||||2
1765560100000|2025-12-12 17:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1765560110000|2025-12-12 17:21:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|14
1765560120000|2025-12-12 17:22:00|||||||||11
1765560140000|2025-12-12 17:22:20|||||||||7
1765560160000|2025-12-12 17:22:40|||||||||1
1765560170000|2025-12-12 17:22:50|||||||||1
1765560180000|2025-12-12 17:23:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1765560190000|2025-12-12 17:23:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|91
1765560200000|2025-12-12 17:23:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|25
1765560210000|2025-12-12 17:23:30|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|39
1765560220000|2025-12-12 17:23:40|||||||||1
1765560230000|2025-12-12 17:23:50|||||||||4
1765560240000|2025-12-12 17:24:00|18.74|18.58|18.74|18.58|18.78|18.62|18.73|18.57|30
1765560250000|2025-12-12 17:24:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|9
1765560260000|2025-12-12 17:24:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|7
1765560270000|2025-12-12 17:24:30|||||||||12
1765560280000|2025-12-12 17:24:40|||||||||3
1765560290000|2025-12-12 17:24:50|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|21
1765560300000|2025-12-12 17:25:00|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|4
1765560310000|2025-12-12 17:25:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1765560320000|2025-12-12 17:25:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1765560330000|2025-12-12 17:25:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|82
1765560340000|2025-12-12 17:25:40|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|37
1765560360000|2025-12-12 17:26:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1765560370000|2025-12-12 17:26:10|||||||||16
1765560380000|2025-12-12 17:26:20|||||||||2
1765560390000|2025-12-12 17:26:30|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|7
1765560400000|2025-12-12 17:26:40|||||||||1
1765560410000|2025-12-12 17:26:50|||||||||1
1765560420000|2025-12-12 17:27:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|32
1765560430000|2025-12-12 17:27:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|2
1765560440000|2025-12-12 17:27:20|||||||||26
1765560450000|2025-12-12 17:27:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|4
1765560460000|2025-12-12 17:27:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1765560470000|2025-12-12 17:27:50|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|22
1765560480000|2025-12-12 17:28:00|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|4
1765560490000|2025-12-12 17:28:10|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|45
1765560500000|2025-12-12 17:28:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1765560510000|2025-12-12 17:28:30|||||||||1
1765560520000|2025-12-12 17:28:40|||||||||27
1765560530000|2025-12-12 17:28:50|||||||||43
1765560540000|2025-12-12 17:29:00|||||||||9
1765560550000|2025-12-12 17:29:10|||||||||11
1765560560000|2025-12-12 17:29:20|||||||||17
1765560570000|2025-12-12 17:29:30|||||||||19
1765560580000|2025-12-12 17:29:40|||||||||3
1765560590000|2025-12-12 17:29:50|||||||||112
1765560600000|2025-12-12 17:30:00|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|249
1765560610000|2025-12-12 17:30:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|28
1765560620000|2025-12-12 17:30:20|||||||||4
1765560630000|2025-12-12 17:30:30|19|18.84|18.95|18.79|19|18.84|18.95|18.79|23
1765560640000|2025-12-12 17:30:40|||||||||5
1765560650000|2025-12-12 17:30:50|||||||||8
1765560660000|2025-12-12 17:31:00|||||||||31
1765560670000|2025-12-12 17:31:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|37
1765560680000|2025-12-12 17:31:20|||||||||10
1765560690000|2025-12-12 17:31:30|||||||||6
1765560700000|2025-12-12 17:31:40|||||||||61
1765560710000|2025-12-12 17:31:50|||||||||21
1765560720000|2025-12-12 17:32:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|57
1765560730000|2025-12-12 17:32:10|||||||||8
1765560740000|2025-12-12 17:32:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|123
1765560750000|2025-12-12 17:32:30|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|7
1765560760000|2025-12-12 17:32:40|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|16
1765560770000|2025-12-12 17:32:50|||||||||43
1765560780000|2025-12-12 17:33:00|||||||||13
1765560790000|2025-12-12 17:33:10|18.89|18.73|18.9|18.74|18.9|18.74|18.85|18.69|21
1765560800000|2025-12-12 17:33:20|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|4
1765560810000|2025-12-12 17:33:30|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|35
1765560820000|2025-12-12 17:33:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|31
1765560830000|2025-12-12 17:33:50|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|6
1765560840000|2025-12-12 17:34:00|||||||||36
1765560850000|2025-12-12 17:34:10|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|18
1765560860000|2025-12-12 17:34:20|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|8
1765560890000|2025-12-12 17:34:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|20
1765560900000|2025-12-12 17:35:00|18.85|18.69|18.89|18.73|18.89|18.73|18.84|18.68|34
1765560910000|2025-12-12 17:35:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1765560920000|2025-12-12 17:35:20|||||||||1
1765560940000|2025-12-12 17:35:40|||||||||1
1765560950000|2025-12-12 17:35:50|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|20
1765560960000|2025-12-12 17:36:00|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|41
1765560970000|2025-12-12 17:36:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1765560980000|2025-12-12 17:36:20|18.8|18.64|18.82|18.66|18.84|18.68|18.8|18.64|47
1765560990000|2025-12-12 17:36:30|18.84|18.68|18.84|18.68|18.85|18.69|18.8|18.64|6
1765561000000|2025-12-12 17:36:40|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|60
1765561010000|2025-12-12 17:36:50|18.84|18.68|18.84|18.68|18.84|18.68|18.8|18.64|11
1765561020000|2025-12-12 17:37:00|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|44
1765561030000|2025-12-12 17:37:10|||||||||5
1765561040000|2025-12-12 17:37:20|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|10
1765561050000|2025-12-12 17:37:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|6
1765561060000|2025-12-12 17:37:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1765561070000|2025-12-12 17:37:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|3
1765561080000|2025-12-12 17:38:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|7
1765561090000|2025-12-12 17:38:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1765561100000|2025-12-12 17:38:20|||||||||12
1765561110000|2025-12-12 17:38:30|||||||||1
1765561120000|2025-12-12 17:38:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1765561130000|2025-12-12 17:38:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1765561140000|2025-12-12 17:39:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|42
1765561150000|2025-12-12 17:39:10|||||||||8
1765561160000|2025-12-12 17:39:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|8
1765561170000|2025-12-12 17:39:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|3
1765561180000|2025-12-12 17:39:40|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|11
1765561190000|2025-12-12 17:39:50|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|6
1765561200000|2025-12-12 17:40:00|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|28
1765561210000|2025-12-12 17:40:10|18.76|18.6|18.78|18.62|18.79|18.63|18.74|18.58|15
1765561220000|2025-12-12 17:40:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1765561230000|2025-12-12 17:40:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1765561240000|2025-12-12 17:40:40|||||||||2
1765561250000|2025-12-12 17:40:50|||||||||2
1765561260000|2025-12-12 17:41:00|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|4
1765561270000|2025-12-12 17:41:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1765561280000|2025-12-12 17:41:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1765561290000|2025-12-12 17:41:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|6
1765561300000|2025-12-12 17:41:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1765561310000|2025-12-12 17:41:50|||||||||21
1765561320000|2025-12-12 17:42:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|1
1765561330000|2025-12-12 17:42:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|4
1765561340000|2025-12-12 17:42:20|||||||||2
1765561350000|2025-12-12 17:42:30|||||||||2
1765561360000|2025-12-12 17:42:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|74
1765561370000|2025-12-12 17:42:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|24
1765561380000|2025-12-12 17:43:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1765561390000|2025-12-12 17:43:10|||||||||9
1765561400000|2025-12-12 17:43:20|||||||||10
1765561410000|2025-12-12 17:43:30|18.69|18.53|18.68|18.52|18.73|18.57|18.68|18.52|8
1765561420000|2025-12-12 17:43:40|18.69|18.53|18.68|18.52|18.73|18.57|18.68|18.52|51
1765561430000|2025-12-12 17:43:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|9
1765561440000|2025-12-12 17:44:00|||||||||78
1765561450000|2025-12-12 17:44:10|||||||||1
1765561460000|2025-12-12 17:44:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1765561470000|2025-12-12 17:44:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|6
1765561480000|2025-12-12 17:44:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1765561490000|2025-12-12 17:44:50|||||||||19
1765561500000|2025-12-12 17:45:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1765561510000|2025-12-12 17:45:10|||||||||1
1765561520000|2025-12-12 17:45:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|52
1765561530000|2025-12-12 17:45:30|||||||||4
1765561540000|2025-12-12 17:45:40|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|9
1765561550000|2025-12-12 17:45:50|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|13
1765561560000|2025-12-12 17:46:00|||||||||5
1765561570000|2025-12-12 17:46:10|||||||||3
1765561590000|2025-12-12 17:46:30|||||||||31
1765561610000|2025-12-12 17:46:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1765561620000|2025-12-12 17:47:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1765561630000|2025-12-12 17:47:10|||||||||5
1765561640000|2025-12-12 17:47:20|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|37
1765561660000|2025-12-12 17:47:40|||||||||2
1765561670000|2025-12-12 17:47:50|||||||||1
1765561680000|2025-12-12 17:48:00|||||||||8
1765561690000|2025-12-12 17:48:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|2
1765561700000|2025-12-12 17:48:20|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|61
1765561710000|2025-12-12 17:48:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|34
1765561730000|2025-12-12 17:48:50|||||||||2
1765561740000|2025-12-12 17:49:00|||||||||27
1765561750000|2025-12-12 17:49:10|||||||||7
1765561760000|2025-12-12 17:49:20|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|28
1765561770000|2025-12-12 17:49:30|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|8
1765561780000|2025-12-12 17:49:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1765561790000|2025-12-12 17:49:50|||||||||6
1765561800000|2025-12-12 17:50:00|18.67|18.51|18.67|18.51|18.67|18.51|18.63|18.47|65
1765561810000|2025-12-12 17:50:10|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1765561830000|2025-12-12 17:50:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1765561840000|2025-12-12 17:50:40|||||||||2
1765561850000|2025-12-12 17:50:50|||||||||1
1765561860000|2025-12-12 17:51:00|||||||||2
1765561870000|2025-12-12 17:51:10|||||||||2
1765561900000|2025-12-12 17:51:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1765561910000|2025-12-12 17:51:50|||||||||1
1765561920000|2025-12-12 17:52:00|||||||||33
1765561930000|2025-12-12 17:52:10|||||||||1
1765561950000|2025-12-12 17:52:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1765561960000|2025-12-12 17:52:40|||||||||3
1765561980000|2025-12-12 17:53:00|||||||||11
1765561990000|2025-12-12 17:53:10|||||||||11
1765562000000|2025-12-12 17:53:20|||||||||3
1765562030000|2025-12-12 17:53:50|||||||||2
1765562040000|2025-12-12 17:54:00|||||||||20
1765562050000|2025-12-12 17:54:10|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|7
1765562070000|2025-12-12 17:54:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1765562090000|2025-12-12 17:54:50|||||||||7
1765562100000|2025-12-12 17:55:00|||||||||3
1765562110000|2025-12-12 17:55:10|||||||||2
1765562130000|2025-12-12 17:55:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1765562140000|2025-12-12 17:55:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1765562150000|2025-12-12 17:55:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1765562160000|2025-12-12 17:56:00|||||||||6
1765562170000|2025-12-12 17:56:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|50
1765562180000|2025-12-12 17:56:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|66
1765562190000|2025-12-12 17:56:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1765562200000|2025-12-12 17:56:40|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|13
1765562210000|2025-12-12 17:56:50|||||||||4
1765562220000|2025-12-12 17:57:00|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|44
1765562230000|2025-12-12 17:57:10|||||||||1
1765562270000|2025-12-12 17:57:50|||||||||4
1765562280000|2025-12-12 17:58:00|||||||||2
1765562290000|2025-12-12 17:58:10|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|10
1765562300000|2025-12-12 17:58:20|18.66|18.5|18.68|18.52|18.68|18.52|18.63|18.47|5
1765562310000|2025-12-12 17:58:30|18.66|18.5|18.63|18.47|18.68|18.52|18.63|18.47|6
1765562320000|2025-12-12 17:58:40|||||||||2
1765562330000|2025-12-12 17:58:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1765562340000|2025-12-12 17:59:00|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|24
1765562350000|2025-12-12 17:59:10|18.67|18.51|18.68|18.52|18.68|18.52|18.63|18.47|7
1765562360000|2025-12-12 17:59:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|5
1765562370000|2025-12-12 17:59:30|||||||||1
1765562380000|2025-12-12 17:59:40|||||||||4
1765562390000|2025-12-12 17:59:50|||||||||2
1765562400000|2025-12-12 18:00:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|10
1765562410000|2025-12-12 18:00:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|9
1765562420000|2025-12-12 18:00:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|25
1765562430000|2025-12-12 18:00:30|||||||||2
1765562440000|2025-12-12 18:00:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|32
1765562450000|2025-12-12 18:00:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1765562460000|2025-12-12 18:01:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|19
1765562470000|2025-12-12 18:01:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|26
1765562490000|2025-12-12 18:01:30|||||||||3
1765562500000|2025-12-12 18:01:40|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1765562510000|2025-12-12 18:01:50|||||||||2
1765562520000|2025-12-12 18:02:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|26
1765562530000|2025-12-12 18:02:10|||||||||1
1765562550000|2025-12-12 18:02:30|||||||||24
1765562560000|2025-12-12 18:02:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1765562570000|2025-12-12 18:02:50|||||||||3
1765562590000|2025-12-12 18:03:10|||||||||5
1765562600000|2025-12-12 18:03:20|||||||||9
1765562610000|2025-12-12 18:03:30|||||||||38
1765562620000|2025-12-12 18:03:40|||||||||30
1765562630000|2025-12-12 18:03:50|||||||||1
1765562650000|2025-12-12 18:04:10|||||||||4
1765562660000|2025-12-12 18:04:20|||||||||1
1765562670000|2025-12-12 18:04:30|||||||||2
1765562680000|2025-12-12 18:04:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|30
1765562690000|2025-12-12 18:04:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|1
1765562700000|2025-12-12 18:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|23
1765562710000|2025-12-12 18:05:10|||||||||1
1765562720000|2025-12-12 18:05:20|||||||||10
1765562730000|2025-12-12 18:05:30|||||||||5
1765562740000|2025-12-12 18:05:40|||||||||321
1765562750000|2025-12-12 18:05:50|||||||||9
1765562760000|2025-12-12 18:06:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|66
1765562770000|2025-12-12 18:06:10|||||||||3
1765562780000|2025-12-12 18:06:20|||||||||2
1765562790000|2025-12-12 18:06:30|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|17
1765562800000|2025-12-12 18:06:40|||||||||1
1765562810000|2025-12-12 18:06:50|||||||||8
1765562820000|2025-12-12 18:07:00|||||||||2
1765562830000|2025-12-12 18:07:10|||||||||1
1765562850000|2025-12-12 18:07:30|||||||||3
1765562860000|2025-12-12 18:07:40|||||||||7
1765562870000|2025-12-12 18:07:50|||||||||3
1765562880000|2025-12-12 18:08:00|||||||||2
1765562890000|2025-12-12 18:08:10|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|11
1765562900000|2025-12-12 18:08:20|18.53|18.37|18.55|18.39|18.55|18.39|18.52|18.36|23
1765562910000|2025-12-12 18:08:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1765562920000|2025-12-12 18:08:40|||||||||2
1765562930000|2025-12-12 18:08:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|2
1765562950000|2025-12-12 18:09:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|4
1765562960000|2025-12-12 18:09:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|4
1765562980000|2025-12-12 18:09:40|||||||||2
1765562990000|2025-12-12 18:09:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1765563000000|2025-12-12 18:10:00|||||||||3
1765563010000|2025-12-12 18:10:10|||||||||4
1765563020000|2025-12-12 18:10:20|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|1
1765563030000|2025-12-12 18:10:30|||||||||1
1765563040000|2025-12-12 18:10:40|||||||||3
1765563050000|2025-12-12 18:10:50|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|3
1765563060000|2025-12-12 18:11:00|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|2
1765563070000|2025-12-12 18:11:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|1
1765563080000|2025-12-12 18:11:20|||||||||4
1765563090000|2025-12-12 18:11:30|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|7
1765563100000|2025-12-12 18:11:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1765563110000|2025-12-12 18:11:50|||||||||2
1765563120000|2025-12-12 18:12:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|100
1765563130000|2025-12-12 18:12:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|53
1765563140000|2025-12-12 18:12:20|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|3
1765563150000|2025-12-12 18:12:30|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|46
1765563160000|2025-12-12 18:12:40|||||||||1
1765563170000|2025-12-12 18:12:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|42
1765563180000|2025-12-12 18:13:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|11
1765563190000|2025-12-12 18:13:10|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|117
1765563200000|2025-12-12 18:13:20|||||||||7
1765563210000|2025-12-12 18:13:30|||||||||2
1765563220000|2025-12-12 18:13:40|||||||||67
1765563230000|2025-12-12 18:13:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1765563240000|2025-12-12 18:14:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|285
1765563250000|2025-12-12 18:14:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|142
1765563260000|2025-12-12 18:14:20|||||||||1
1765563280000|2025-12-12 18:14:40|||||||||2
1765563290000|2025-12-12 18:14:50|||||||||7
1765563300000|2025-12-12 18:15:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|25
1765563310000|2025-12-12 18:15:10|||||||||1
1765563320000|2025-12-12 18:15:20|||||||||6
1765563330000|2025-12-12 18:15:30|||||||||14
1765563340000|2025-12-12 18:15:40|||||||||1
1765563350000|2025-12-12 18:15:50|||||||||1
1765563360000|2025-12-12 18:16:00|||||||||30
1765563380000|2025-12-12 18:16:20|||||||||4
1765563390000|2025-12-12 18:16:30|||||||||4
1765563400000|2025-12-12 18:16:40|||||||||180
1765563410000|2025-12-12 18:16:50|||||||||4
1765563420000|2025-12-12 18:17:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|0
1765563430000|2025-12-12 18:17:10|||||||||2
1765563450000|2025-12-12 18:17:30|||||||||4
1765563460000|2025-12-12 18:17:40|||||||||1
1765563480000|2025-12-12 18:18:00|||||||||11
1765563490000|2025-12-12 18:18:10|||||||||1
1765563500000|2025-12-12 18:18:20|||||||||12
1765563510000|2025-12-12 18:18:30|||||||||1
1765563520000|2025-12-12 18:18:40|||||||||4
1765563530000|2025-12-12 18:18:50|||||||||5
1765563540000|2025-12-12 18:19:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|39
1765563550000|2025-12-12 18:19:10|||||||||95
1765563560000|2025-12-12 18:19:20|||||||||3
1765563570000|2025-12-12 18:19:30|||||||||1
1765563580000|2025-12-12 18:19:40|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|5
1765563590000|2025-12-12 18:19:50|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|2
1765563600000|2025-12-12 18:20:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|4
1765563610000|2025-12-12 18:20:10|||||||||3
1765563620000|2025-12-12 18:20:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|16
1765563630000|2025-12-12 18:20:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|15
1765563640000|2025-12-12 18:20:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|49
1765563650000|2025-12-12 18:20:50|18.41|18.25|18.45|18.29|18.46|18.3|18.41|18.25|13
1765563660000|2025-12-12 18:21:00|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|4
1765563680000|2025-12-12 18:21:20|||||||||99
1765563690000|2025-12-12 18:21:30|||||||||5
1765563700000|2025-12-12 18:21:40|||||||||4
1765563710000|2025-12-12 18:21:50|||||||||3
1765563720000|2025-12-12 18:22:00|||||||||4
1765563730000|2025-12-12 18:22:10|||||||||4
1765563740000|2025-12-12 18:22:20|||||||||6
1765563750000|2025-12-12 18:22:30|||||||||1
1765563780000|2025-12-12 18:23:00|||||||||102
1765563800000|2025-12-12 18:23:20|||||||||101
1765563810000|2025-12-12 18:23:30|||||||||1
1765563820000|2025-12-12 18:23:40|||||||||6
1765563830000|2025-12-12 18:23:50|||||||||1
1765563840000|2025-12-12 18:24:00|||||||||1
1765563860000|2025-12-12 18:24:20|||||||||3
1765563870000|2025-12-12 18:24:30|||||||||6
1765563880000|2025-12-12 18:24:40|||||||||3
1765563900000|2025-12-12 18:25:00|||||||||9
1765563910000|2025-12-12 18:25:10|||||||||3
1765563920000|2025-12-12 18:25:20|||||||||2
1765563930000|2025-12-12 18:25:30|||||||||4
1765563960000|2025-12-12 18:26:00|||||||||9
1765563980000|2025-12-12 18:26:20|||||||||20
1765563990000|2025-12-12 18:26:30|||||||||2
1765564000000|2025-12-12 18:26:40|||||||||1
1765564010000|2025-12-12 18:26:50|||||||||5
1765564020000|2025-12-12 18:27:00|||||||||3
1765564030000|2025-12-12 18:27:10|||||||||5
1765564040000|2025-12-12 18:27:20|||||||||3
1765564050000|2025-12-12 18:27:30|||||||||1
1765564060000|2025-12-12 18:27:40|||||||||2
1765564070000|2025-12-12 18:27:50|||||||||2
1765564080000|2025-12-12 18:28:00|||||||||5
1765564100000|2025-12-12 18:28:20|||||||||4
1765564110000|2025-12-12 18:28:30|||||||||8
1765564120000|2025-12-12 18:28:40|||||||||7
1765564130000|2025-12-12 18:28:50|||||||||1
1765564140000|2025-12-12 18:29:00|||||||||23
1765564150000|2025-12-12 18:29:10|||||||||7
1765564160000|2025-12-12 18:29:20|||||||||8
1765564180000|2025-12-12 18:29:40|||||||||6
1765564190000|2025-12-12 18:29:50|||||||||14
1765564200000|2025-12-12 18:30:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|113
1765564210000|2025-12-12 18:30:10|||||||||3
1765564220000|2025-12-12 18:30:20|||||||||17
1765564230000|2025-12-12 18:30:30|||||||||4
1765564240000|2025-12-12 18:30:40|||||||||3
1765564250000|2025-12-12 18:30:50|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|25
1765564260000|2025-12-12 18:31:00|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|28
1765564270000|2025-12-12 18:31:10|18.41|18.25|18.44|18.28|18.46|18.3|18.41|18.25|11
1765564280000|2025-12-12 18:31:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1765564290000|2025-12-12 18:31:30|||||||||27
1765564300000|2025-12-12 18:31:40|||||||||1
1765564320000|2025-12-12 18:32:00|||||||||1
1765564330000|2025-12-12 18:32:10|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|20
1765564350000|2025-12-12 18:32:30|||||||||7
1765564360000|2025-12-12 18:32:40|||||||||1
1765564370000|2025-12-12 18:32:50|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|4
1765564380000|2025-12-12 18:33:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|2
1765564400000|2025-12-12 18:33:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|7
1765564410000|2025-12-12 18:33:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1765564420000|2025-12-12 18:33:40|||||||||5
1765564440000|2025-12-12 18:34:00|||||||||6
1765564450000|2025-12-12 18:34:10|||||||||2
1765564470000|2025-12-12 18:34:30|||||||||2
1765564480000|2025-12-12 18:34:40|||||||||19
1765564500000|2025-12-12 18:35:00|||||||||7
1765564510000|2025-12-12 18:35:10|||||||||1
1765564520000|2025-12-12 18:35:20|||||||||29
1765564530000|2025-12-12 18:35:30|||||||||15
1765564540000|2025-12-12 18:35:40|||||||||4
1765564560000|2025-12-12 18:36:00|||||||||2
1765564570000|2025-12-12 18:36:10|||||||||1
1765564580000|2025-12-12 18:36:20|||||||||4
1765564590000|2025-12-12 18:36:30|||||||||1
1765564600000|2025-12-12 18:36:40|||||||||5
1765564610000|2025-12-12 18:36:50|18.46|18.3|18.42|18.26|18.46|18.3|18.41|18.25|70
1765564620000|2025-12-12 18:37:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|36
1765564630000|2025-12-12 18:37:10|||||||||3
1765564650000|2025-12-12 18:37:30|||||||||1
1765564660000|2025-12-12 18:37:40|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|12
1765564670000|2025-12-12 18:37:50|||||||||3
1765564680000|2025-12-12 18:38:00|||||||||4
1765564710000|2025-12-12 18:38:30|||||||||2
1765564740000|2025-12-12 18:39:00|||||||||105
1765564750000|2025-12-12 18:39:10|||||||||4
1765564770000|2025-12-12 18:39:30|||||||||3
1765564780000|2025-12-12 18:39:40|||||||||1
1765564790000|2025-12-12 18:39:50|||||||||1
1765564820000|2025-12-12 18:40:20|||||||||2
1765564830000|2025-12-12 18:40:30|||||||||5
1765564840000|2025-12-12 18:40:40|||||||||23
1765564850000|2025-12-12 18:40:50|||||||||2
1765564860000|2025-12-12 18:41:00|||||||||2
1765564870000|2025-12-12 18:41:10|||||||||1
1765564880000|2025-12-12 18:41:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|62
1765564890000|2025-12-12 18:41:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|37
1765564920000|2025-12-12 18:42:00|||||||||9
1765564940000|2025-12-12 18:42:20|||||||||4
1765564950000|2025-12-12 18:42:30|||||||||11
1765564970000|2025-12-12 18:42:50|||||||||4
1765564980000|2025-12-12 18:43:00|||||||||4
1765564990000|2025-12-12 18:43:10|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|62
1765565000000|2025-12-12 18:43:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|13
1765565050000|2025-12-12 18:44:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|91
1765565060000|2025-12-12 18:44:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|45
1765565070000|2025-12-12 18:44:30|||||||||5
1765565080000|2025-12-12 18:44:40|||||||||8
1765565090000|2025-12-12 18:44:50|||||||||9
1765565100000|2025-12-12 18:45:00|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|12
1765565110000|2025-12-12 18:45:10|||||||||8
1765565120000|2025-12-12 18:45:20|||||||||10
1765565140000|2025-12-12 18:45:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1765565150000|2025-12-12 18:45:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1765565160000|2025-12-12 18:46:00|||||||||5
1765565180000|2025-12-12 18:46:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|209
1765565190000|2025-12-12 18:46:30|||||||||62
1765565200000|2025-12-12 18:46:40|||||||||1
1765565210000|2025-12-12 18:46:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|1
1765565220000|2025-12-12 18:47:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|6
1765565230000|2025-12-12 18:47:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|5
1765565240000|2025-12-12 18:47:20|||||||||25
1765565250000|2025-12-12 18:47:30|||||||||21
1765565260000|2025-12-12 18:47:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|26
1765565270000|2025-12-12 18:47:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|4
1765565280000|2025-12-12 18:48:00|||||||||7
1765565290000|2025-12-12 18:48:10|||||||||10
1765565300000|2025-12-12 18:48:20|||||||||54
1765565310000|2025-12-12 18:48:30|||||||||3
1765565320000|2025-12-12 18:48:40|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|69
1765565340000|2025-12-12 18:49:00|||||||||4
1765565350000|2025-12-12 18:49:10|||||||||3
1765565360000|2025-12-12 18:49:20|||||||||1
1765565370000|2025-12-12 18:49:30|||||||||17
1765565380000|2025-12-12 18:49:40|||||||||2
1765565390000|2025-12-12 18:49:50|||||||||5
1765565400000|2025-12-12 18:50:00|||||||||26
1765565420000|2025-12-12 18:50:20|||||||||13
1765565430000|2025-12-12 18:50:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|11
1765565440000|2025-12-12 18:50:40|||||||||5
1765565450000|2025-12-12 18:50:50|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|25
1765565460000|2025-12-12 18:51:00|||||||||4
1765565470000|2025-12-12 18:51:10|||||||||7
1765565480000|2025-12-12 18:51:20|||||||||12
1765565490000|2025-12-12 18:51:30|||||||||1
1765565500000|2025-12-12 18:51:40|||||||||3
1765565510000|2025-12-12 18:51:50|||||||||9
1765565520000|2025-12-12 18:52:00|||||||||11
1765565530000|2025-12-12 18:52:10|||||||||4
1765565540000|2025-12-12 18:52:20|||||||||2
1765565550000|2025-12-12 18:52:30|||||||||12
1765565560000|2025-12-12 18:52:40|||||||||2
1765565570000|2025-12-12 18:52:50|||||||||3
1765565580000|2025-12-12 18:53:00|||||||||3
1765565590000|2025-12-12 18:53:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|283
1765565600000|2025-12-12 18:53:20|||||||||1
1765565610000|2025-12-12 18:53:30|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|18
1765565620000|2025-12-12 18:53:40|||||||||6
1765565630000|2025-12-12 18:53:50|||||||||1
1765565640000|2025-12-12 18:54:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1765565650000|2025-12-12 18:54:10|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|8
1765565670000|2025-12-12 18:54:30|||||||||3
1765565710000|2025-12-12 18:55:10|||||||||1
1765565720000|2025-12-12 18:55:20|||||||||4
1765565730000|2025-12-12 18:55:30|||||||||3
1765565760000|2025-12-12 18:56:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|19
1765565770000|2025-12-12 18:56:10|||||||||10
1765565780000|2025-12-12 18:56:20|||||||||32
1765565800000|2025-12-12 18:56:40|||||||||2
1765565810000|2025-12-12 18:56:50|||||||||1
1765565820000|2025-12-12 18:57:00|||||||||1
1765565830000|2025-12-12 18:57:10|||||||||32
1765565840000|2025-12-12 18:57:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|63
1765565850000|2025-12-12 18:57:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|13
1765565860000|2025-12-12 18:57:40|||||||||1
1765565870000|2025-12-12 18:57:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|56
1765565880000|2025-12-12 18:58:00|18.48|18.32|18.52|18.36|18.53|18.37|18.48|18.32|154
1765565890000|2025-12-12 18:58:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1765565900000|2025-12-12 18:58:20|||||||||1
1765565920000|2025-12-12 18:58:40|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|65
1765565930000|2025-12-12 18:58:50|||||||||4
1765565950000|2025-12-12 18:59:10|||||||||5
1765565960000|2025-12-12 18:59:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1765565980000|2025-12-12 18:59:40|||||||||4
1765565990000|2025-12-12 18:59:50|18.48|18.32|18.5|18.34|18.53|18.37|18.48|18.32|28
1765566000000|2025-12-12 19:00:00|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|28
1765566010000|2025-12-12 19:00:10|||||||||2
1765566020000|2025-12-12 19:00:20|||||||||15
1765566030000|2025-12-12 19:00:30|||||||||26
1765566040000|2025-12-12 19:00:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|14
1765566050000|2025-12-12 19:00:50|||||||||9
1765566070000|2025-12-12 19:01:10|||||||||4
1765566080000|2025-12-12 19:01:20|||||||||16
1765566090000|2025-12-12 19:01:30|||||||||6
1765566100000|2025-12-12 19:01:40|||||||||1
1765566120000|2025-12-12 19:02:00|||||||||4
1765566130000|2025-12-12 19:02:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|25
1765566140000|2025-12-12 19:02:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|2
1765566150000|2025-12-12 19:02:30|||||||||36
1765566160000|2025-12-12 19:02:40|||||||||151
1765566170000|2025-12-12 19:02:50|||||||||38
1765566180000|2025-12-12 19:03:00|||||||||5
1765566190000|2025-12-12 19:03:10|||||||||1
1765566200000|2025-12-12 19:03:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1765566220000|2025-12-12 19:03:40|||||||||7
1765566240000|2025-12-12 19:04:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|74
1765566250000|2025-12-12 19:04:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|4
1765566260000|2025-12-12 19:04:20|||||||||3
1765566280000|2025-12-12 19:04:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|6
1765566290000|2025-12-12 19:04:50|||||||||3
1765566300000|2025-12-12 19:05:00|||||||||1
1765566310000|2025-12-12 19:05:10|||||||||2
1765566320000|2025-12-12 19:05:20|||||||||3
1765566330000|2025-12-12 19:05:30|||||||||10
1765566340000|2025-12-12 19:05:40|||||||||6
1765566360000|2025-12-12 19:06:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1765566380000|2025-12-12 19:06:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1765566390000|2025-12-12 19:06:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1765566400000|2025-12-12 19:06:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|10
1765566410000|2025-12-12 19:06:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1765566420000|2025-12-12 19:07:00|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|15
1765566430000|2025-12-12 19:07:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|4
1765566440000|2025-12-12 19:07:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|9
1765566450000|2025-12-12 19:07:30|||||||||18
1765566470000|2025-12-12 19:07:50|||||||||6
1765566480000|2025-12-12 19:08:00|||||||||1
1765566490000|2025-12-12 19:08:10|18.53|18.37|18.53|18.37|18.53|18.37|18.49|18.33|90
1765566500000|2025-12-12 19:08:20|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|0
1765566510000|2025-12-12 19:08:30|||||||||2
1765566520000|2025-12-12 19:08:40|||||||||1
1765566530000|2025-12-12 19:08:50|||||||||10
1765566540000|2025-12-12 19:09:00|||||||||1
1765566550000|2025-12-12 19:09:10|||||||||3
1765566580000|2025-12-12 19:09:40|||||||||4
1765566590000|2025-12-12 19:09:50|||||||||13
1765566600000|2025-12-12 19:10:00|||||||||3
1765566610000|2025-12-12 19:10:10|||||||||2
1765566620000|2025-12-12 19:10:20|||||||||13
1765566630000|2025-12-12 19:10:30|||||||||8
1765566640000|2025-12-12 19:10:40|||||||||1
1765566650000|2025-12-12 19:10:50|||||||||3
1765566660000|2025-12-12 19:11:00|||||||||2
1765566670000|2025-12-12 19:11:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|63
1765566680000|2025-12-12 19:11:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|71
1765566700000|2025-12-12 19:11:40|||||||||2
1765566720000|2025-12-12 19:12:00|||||||||10
1765566730000|2025-12-12 19:12:10|||||||||5
1765566750000|2025-12-12 19:12:30|||||||||4
1765566760000|2025-12-12 19:12:40|||||||||2
1765566770000|2025-12-12 19:12:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|20
1765566780000|2025-12-12 19:13:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|26
1765566800000|2025-12-12 19:13:20|||||||||3
1765566810000|2025-12-12 19:13:30|||||||||2
1765566820000|2025-12-12 19:13:40|||||||||1
1765566830000|2025-12-12 19:13:50|||||||||2
1765566850000|2025-12-12 19:14:10|||||||||1
1765566870000|2025-12-12 19:14:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|18
1765566880000|2025-12-12 19:14:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1765566890000|2025-12-12 19:14:50|||||||||5
1765566900000|2025-12-12 19:15:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|89
1765566910000|2025-12-12 19:15:10|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|11
1765566920000|2025-12-12 19:15:20|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|12
1765566930000|2025-12-12 19:15:30|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|5
1765566940000|2025-12-12 19:15:40|18.57|18.41|18.59|18.43|18.59|18.43|18.54|18.38|14
1765566960000|2025-12-12 19:16:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1765566970000|2025-12-12 19:16:10|||||||||17
1765566980000|2025-12-12 19:16:20|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|77
1765566990000|2025-12-12 19:16:30|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|5
1765567000000|2025-12-12 19:16:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|9
1765567010000|2025-12-12 19:16:50|18.57|18.41|18.59|18.43|18.59|18.43|18.54|18.38|5
1765567020000|2025-12-12 19:17:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|2
1765567030000|2025-12-12 19:17:10|||||||||1
1765567050000|2025-12-12 19:17:30|||||||||5
1765567080000|2025-12-12 19:18:00|||||||||4
1765567100000|2025-12-12 19:18:20|||||||||10
1765567120000|2025-12-12 19:18:40|||||||||3
1765567140000|2025-12-12 19:19:00|||||||||2
1765567150000|2025-12-12 19:19:10|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|4
1765567160000|2025-12-12 19:19:20|||||||||3
1765567170000|2025-12-12 19:19:30|||||||||2
1765567180000|2025-12-12 19:19:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1765567190000|2025-12-12 19:19:50|||||||||1
1765567200000|2025-12-12 19:20:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|10
1765567210000|2025-12-12 19:20:10|||||||||6
1765567220000|2025-12-12 19:20:20|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|5
1765567230000|2025-12-12 19:20:30|||||||||3
1765567250000|2025-12-12 19:20:50|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|21
1765567260000|2025-12-12 19:21:00|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|2
1765567270000|2025-12-12 19:21:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|27
1765567290000|2025-12-12 19:21:30|||||||||4
1765567300000|2025-12-12 19:21:40|||||||||4
1765567320000|2025-12-12 19:22:00|||||||||2
1765567330000|2025-12-12 19:22:10|||||||||3
1765567340000|2025-12-12 19:22:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|14
1765567350000|2025-12-12 19:22:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|4
1765567370000|2025-12-12 19:22:50|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|13
1765567380000|2025-12-12 19:23:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|7
1765567390000|2025-12-12 19:23:10|18.6|18.44|18.64|18.48|18.65|18.49|18.6|18.44|6
1765567400000|2025-12-12 19:23:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|16
1765567410000|2025-12-12 19:23:30|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|21
1765567420000|2025-12-12 19:23:40|18.64|18.48|18.64|18.48|18.64|18.48|18.6|18.44|184
1765567430000|2025-12-12 19:23:50|||||||||16
1765567440000|2025-12-12 19:24:00|18.6|18.44|18.64|18.48|18.65|18.49|18.6|18.44|11
1765567450000|2025-12-12 19:24:10|18.6|18.44|18.62|18.46|18.64|18.48|18.6|18.44|22
1765567460000|2025-12-12 19:24:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|279
1765567490000|2025-12-12 19:24:50|||||||||1
1765567500000|2025-12-12 19:25:00|||||||||7
1765567510000|2025-12-12 19:25:10|||||||||2
1765567530000|2025-12-12 19:25:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|58
1765567540000|2025-12-12 19:25:40|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|18
1765567550000|2025-12-12 19:25:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1765567560000|2025-12-12 19:26:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|50
1765567570000|2025-12-12 19:26:10|||||||||4
1765567580000|2025-12-12 19:26:20|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|6
1765567590000|2025-12-12 19:26:30|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|4
1765567600000|2025-12-12 19:26:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1765567610000|2025-12-12 19:26:50|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|14
1765567620000|2025-12-12 19:27:00|||||||||3
1765567630000|2025-12-12 19:27:10|||||||||1
1765567640000|2025-12-12 19:27:20|||||||||18
1765567650000|2025-12-12 19:27:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|28
1765567660000|2025-12-12 19:27:40|||||||||2
1765567670000|2025-12-12 19:27:50|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|7
1765567680000|2025-12-12 19:28:00|||||||||4
1765567690000|2025-12-12 19:28:10|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|11
1765567710000|2025-12-12 19:28:30|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|9
1765567720000|2025-12-12 19:28:40|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|4
1765567730000|2025-12-12 19:28:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|16
1765567750000|2025-12-12 19:29:10|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|7
1765567760000|2025-12-12 19:29:20|||||||||2
1765567770000|2025-12-12 19:29:30|||||||||3
1765567790000|2025-12-12 19:29:50|||||||||2
1765567800000|2025-12-12 19:30:00|||||||||24
1765567810000|2025-12-12 19:30:10|||||||||5
1765567830000|2025-12-12 19:30:30|||||||||1
1765567840000|2025-12-12 19:30:40|||||||||2
1765567850000|2025-12-12 19:30:50|||||||||547
1765567860000|2025-12-12 19:31:00|||||||||1
1765567870000|2025-12-12 19:31:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1765567880000|2025-12-12 19:31:20|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|90
1765567890000|2025-12-12 19:31:30|||||||||1
1765567900000|2025-12-12 19:31:40|||||||||3
1765567920000|2025-12-12 19:32:00|||||||||1
1765567930000|2025-12-12 19:32:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1765567950000|2025-12-12 19:32:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1765567960000|2025-12-12 19:32:40|||||||||18
1765567970000|2025-12-12 19:32:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1765567980000|2025-12-12 19:33:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1765567990000|2025-12-12 19:33:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1765568000000|2025-12-12 19:33:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|23
1765568010000|2025-12-12 19:33:30|||||||||2
1765568020000|2025-12-12 19:33:40|||||||||9
1765568040000|2025-12-12 19:34:00|||||||||7
1765568050000|2025-12-12 19:34:10|||||||||9
1765568060000|2025-12-12 19:34:20|||||||||1
1765568080000|2025-12-12 19:34:40|||||||||2
1765568100000|2025-12-12 19:35:00|||||||||1
1765568110000|2025-12-12 19:35:10|||||||||22
1765568120000|2025-12-12 19:35:20|||||||||5
1765568140000|2025-12-12 19:35:40|||||||||11
1765568150000|2025-12-12 19:35:50|||||||||2
1765568160000|2025-12-12 19:36:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|5
1765568170000|2025-12-12 19:36:10|||||||||26
1765568180000|2025-12-12 19:36:20|||||||||1
1765568190000|2025-12-12 19:36:30|||||||||1
1765568210000|2025-12-12 19:36:50|||||||||3
1765568220000|2025-12-12 19:37:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|2
1765568230000|2025-12-12 19:37:10|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|61
1765568240000|2025-12-12 19:37:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1765568250000|2025-12-12 19:37:30|||||||||4
1765568260000|2025-12-12 19:37:40|||||||||2
1765568280000|2025-12-12 19:38:00|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|8
1765568290000|2025-12-12 19:38:10|||||||||4
1765568300000|2025-12-12 19:38:20|||||||||3
1765568310000|2025-12-12 19:38:30|||||||||2
1765568320000|2025-12-12 19:38:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|6
1765568330000|2025-12-12 19:38:50|||||||||1
1765568340000|2025-12-12 19:39:00|||||||||2
1765568350000|2025-12-12 19:39:10|||||||||4
1765568360000|2025-12-12 19:39:20|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|2
1765568370000|2025-12-12 19:39:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|5
1765568380000|2025-12-12 19:39:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|2
1765568390000|2025-12-12 19:39:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|6
1765568400000|2025-12-12 19:40:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|62
1765568410000|2025-12-12 19:40:10|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|63
1765568420000|2025-12-12 19:40:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|42
1765568430000|2025-12-12 19:40:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1765568450000|2025-12-12 19:40:50|||||||||1
1765568470000|2025-12-12 19:41:10|||||||||20
1765568490000|2025-12-12 19:41:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|52
1765568500000|2025-12-12 19:41:40|||||||||1
1765568510000|2025-12-12 19:41:50|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|3
1765568520000|2025-12-12 19:42:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|1
1765568530000|2025-12-12 19:42:10|||||||||5
1765568540000|2025-12-12 19:42:20|||||||||5
1765568550000|2025-12-12 19:42:30|||||||||2
1765568560000|2025-12-12 19:42:40|||||||||2
1765568570000|2025-12-12 19:42:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|9
1765568580000|2025-12-12 19:43:00|||||||||2
1765568600000|2025-12-12 19:43:20|||||||||5
1765568610000|2025-12-12 19:43:30|||||||||102
1765568620000|2025-12-12 19:43:40|||||||||11
1765568630000|2025-12-12 19:43:50|||||||||2
1765568640000|2025-12-12 19:44:00|||||||||5
1765568650000|2025-12-12 19:44:10|||||||||24
1765568660000|2025-12-12 19:44:20|||||||||2
1765568670000|2025-12-12 19:44:30|||||||||2
1765568680000|2025-12-12 19:44:40|||||||||3
1765568690000|2025-12-12 19:44:50|||||||||7
1765568700000|2025-12-12 19:45:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|99
1765568710000|2025-12-12 19:45:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1765568720000|2025-12-12 19:45:20|||||||||10
1765568730000|2025-12-12 19:45:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1765568740000|2025-12-12 19:45:40|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|1
1765568760000|2025-12-12 19:46:00|||||||||4
1765568770000|2025-12-12 19:46:10|||||||||2
1765568780000|2025-12-12 19:46:20|||||||||2
1765568790000|2025-12-12 19:46:30|||||||||3
1765568800000|2025-12-12 19:46:40|||||||||5
1765568810000|2025-12-12 19:46:50|||||||||2
1765568820000|2025-12-12 19:47:00|||||||||2
1765568830000|2025-12-12 19:47:10|||||||||4
1765568840000|2025-12-12 19:47:20|||||||||3
1765568850000|2025-12-12 19:47:30|||||||||13
1765568860000|2025-12-12 19:47:40|||||||||2
1765568870000|2025-12-12 19:47:50|||||||||1
1765568880000|2025-12-12 19:48:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|7
1765568890000|2025-12-12 19:48:10|||||||||3
1765568900000|2025-12-12 19:48:20|||||||||2
1765568910000|2025-12-12 19:48:30|||||||||3
1765568920000|2025-12-12 19:48:40|||||||||3
1765568930000|2025-12-12 19:48:50|||||||||1
1765568940000|2025-12-12 19:49:00|||||||||5
1765568950000|2025-12-12 19:49:10|||||||||3
1765568960000|2025-12-12 19:49:20|||||||||1
1765568970000|2025-12-12 19:49:30|||||||||4
1765568980000|2025-12-12 19:49:40|||||||||1
1765568990000|2025-12-12 19:49:50|||||||||1
1765569000000|2025-12-12 19:50:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|10
1765569010000|2025-12-12 19:50:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|3
1765569020000|2025-12-12 19:50:20|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|1
1765569030000|2025-12-12 19:50:30|||||||||7
1765569040000|2025-12-12 19:50:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1765569050000|2025-12-12 19:50:50|||||||||2
1765569060000|2025-12-12 19:51:00|||||||||11
1765569070000|2025-12-12 19:51:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|4
1765569080000|2025-12-12 19:51:20|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|74
1765569090000|2025-12-12 19:51:30|||||||||2
1765569100000|2025-12-12 19:51:40|||||||||8
1765569110000|2025-12-12 19:51:50|||||||||2
1765569120000|2025-12-12 19:52:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|17
1765569130000|2025-12-12 19:52:10|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|0
1765569140000|2025-12-12 19:52:20|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|2
1765569150000|2025-12-12 19:52:30|||||||||13
1765569170000|2025-12-12 19:52:50|||||||||10
1765569180000|2025-12-12 19:53:00|||||||||4
1765569200000|2025-12-12 19:53:20|||||||||7
1765569210000|2025-12-12 19:53:30|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|10
1765569220000|2025-12-12 19:53:40|||||||||1
1765569240000|2025-12-12 19:54:00|||||||||24
1765569260000|2025-12-12 19:54:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|30
1765569270000|2025-12-12 19:54:30|||||||||4
1765569280000|2025-12-12 19:54:40|||||||||1
1765569290000|2025-12-12 19:54:50|||||||||7
1765569300000|2025-12-12 19:55:00|||||||||2
1765569310000|2025-12-12 19:55:10|||||||||1
1765569330000|2025-12-12 19:55:30|||||||||10
1765569340000|2025-12-12 19:55:40|||||||||9
1765569360000|2025-12-12 19:56:00|||||||||8
1765569370000|2025-12-12 19:56:10|||||||||51
1765569380000|2025-12-12 19:56:20|||||||||7
1765569390000|2025-12-12 19:56:30|||||||||21
1765569400000|2025-12-12 19:56:40|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|30
1765569410000|2025-12-12 19:56:50|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|6
1765569420000|2025-12-12 19:57:00|||||||||9
1765569430000|2025-12-12 19:57:10|||||||||13
1765569440000|2025-12-12 19:57:20|||||||||3
1765569450000|2025-12-12 19:57:30|||||||||13
1765569460000|2025-12-12 19:57:40|||||||||1
1765569470000|2025-12-12 19:57:50|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|55
1765569480000|2025-12-12 19:58:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|49
1765569490000|2025-12-12 19:58:10|||||||||3
1765569500000|2025-12-12 19:58:20|||||||||14
1765569510000|2025-12-12 19:58:30|||||||||2
1765569520000|2025-12-12 19:58:40|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|6
1765569530000|2025-12-12 19:58:50|||||||||20
1765569540000|2025-12-12 19:59:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1765569550000|2025-12-12 19:59:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1765569570000|2025-12-12 19:59:30|||||||||50
1765569580000|2025-12-12 19:59:40|||||||||21
1765569590000|2025-12-12 19:59:50|||||||||5
1765569600000|2025-12-12 20:00:00|||||||||2
1765569610000|2025-12-12 20:00:10|18.46|18.3|18.44|18.28|18.46|18.3|18.43|18.27|19
1765569620000|2025-12-12 20:00:20|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|8
1765569630000|2025-12-12 20:00:30|18.44|18.28|18.43|18.27|18.46|18.3|18.43|18.27|52
1765569640000|2025-12-12 20:00:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|7
1765569650000|2025-12-12 20:00:50|||||||||6
1765569660000|2025-12-12 20:01:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|19
1765569670000|2025-12-12 20:01:10|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|34
1765569680000|2025-12-12 20:01:20|||||||||1
1765569690000|2025-12-12 20:01:30|||||||||3
1765569710000|2025-12-12 20:01:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|6
1765569720000|2025-12-12 20:02:00|||||||||90
1765569730000|2025-12-12 20:02:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|15
1765569740000|2025-12-12 20:02:20|18.46|18.3|18.46|18.3|18.49|18.33|18.44|18.28|41
1765569750000|2025-12-12 20:02:30|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|28
1765569760000|2025-12-12 20:02:40|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|14
1765569770000|2025-12-12 20:02:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1765569780000|2025-12-12 20:03:00|||||||||11
1765569790000|2025-12-12 20:03:10|||||||||16
1765569810000|2025-12-12 20:03:30|||||||||6
1765569820000|2025-12-12 20:03:40|||||||||2
1765569830000|2025-12-12 20:03:50|||||||||1
1765569840000|2025-12-12 20:04:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|24
1765569850000|2025-12-12 20:04:10|||||||||17
1765569860000|2025-12-12 20:04:20|||||||||1
1765569870000|2025-12-12 20:04:30|||||||||4
1765569890000|2025-12-12 20:04:50|||||||||11
1765569900000|2025-12-12 20:05:00|||||||||47
1765569910000|2025-12-12 20:05:10|||||||||5
1765569920000|2025-12-12 20:05:20|||||||||9
1765569930000|2025-12-12 20:05:30|||||||||3
1765569940000|2025-12-12 20:05:40|||||||||2
1765569950000|2025-12-12 20:05:50|||||||||1
1765569960000|2025-12-12 20:06:00|||||||||4
1765569970000|2025-12-12 20:06:10|||||||||2
1765569980000|2025-12-12 20:06:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1765570010000|2025-12-12 20:06:50|||||||||25
1765570020000|2025-12-12 20:07:00|||||||||2
1765570030000|2025-12-12 20:07:10|||||||||1
1765570050000|2025-12-12 20:07:30|||||||||22
1765570060000|2025-12-12 20:07:40|||||||||3
1765570070000|2025-12-12 20:07:50|||||||||2
1765570080000|2025-12-12 20:08:00|||||||||3
1765570100000|2025-12-12 20:08:20|||||||||16
1765570110000|2025-12-12 20:08:30|||||||||3
1765570130000|2025-12-12 20:08:50|||||||||23
1765570140000|2025-12-12 20:09:00|||||||||12
1765570150000|2025-12-12 20:09:10|||||||||8
1765570160000|2025-12-12 20:09:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|40
1765570170000|2025-12-12 20:09:30|||||||||1
1765570180000|2025-12-12 20:09:40|||||||||13
1765570200000|2025-12-12 20:10:00|||||||||2
1765570210000|2025-12-12 20:10:10|||||||||2
1765570220000|2025-12-12 20:10:20|||||||||6
1765570240000|2025-12-12 20:10:40|||||||||5
1765570250000|2025-12-12 20:10:50|||||||||115
1765570260000|2025-12-12 20:11:00|||||||||43
1765570270000|2025-12-12 20:11:10|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|20
1765570280000|2025-12-12 20:11:20|||||||||2
1765570290000|2025-12-12 20:11:30|||||||||9
1765570300000|2025-12-12 20:11:40|||||||||3
1765570310000|2025-12-12 20:11:50|||||||||4
1765570320000|2025-12-12 20:12:00|||||||||3
1765570330000|2025-12-12 20:12:10|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|158
1765570340000|2025-12-12 20:12:20|||||||||6
1765570350000|2025-12-12 20:12:30|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|10
1765570360000|2025-12-12 20:12:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1765570370000|2025-12-12 20:12:50|||||||||26
1765570380000|2025-12-12 20:13:00|||||||||4
1765570390000|2025-12-12 20:13:10|||||||||1
1765570400000|2025-12-12 20:13:20|||||||||2
1765570410000|2025-12-12 20:13:30|||||||||4
1765570420000|2025-12-12 20:13:40|||||||||3
1765570430000|2025-12-12 20:13:50|||||||||3
1765570440000|2025-12-12 20:14:00|||||||||13
1765570450000|2025-12-12 20:14:10|||||||||2
1765570460000|2025-12-12 20:14:20|||||||||3
1765570470000|2025-12-12 20:14:30|||||||||2
1765570480000|2025-12-12 20:14:40|||||||||1
1765570490000|2025-12-12 20:14:50|||||||||11
1765570500000|2025-12-12 20:15:00|||||||||19
1765570510000|2025-12-12 20:15:10|||||||||30
1765570520000|2025-12-12 20:15:20|||||||||3
1765570530000|2025-12-12 20:15:30|||||||||57
1765570540000|2025-12-12 20:15:40|||||||||7
1765570550000|2025-12-12 20:15:50|||||||||21
1765570560000|2025-12-12 20:16:00|||||||||3
1765570570000|2025-12-12 20:16:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|15
1765570600000|2025-12-12 20:16:40|||||||||5
1765570610000|2025-12-12 20:16:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|252
1765570620000|2025-12-12 20:17:00|||||||||15
1765570630000|2025-12-12 20:17:10|||||||||2
1765570660000|2025-12-12 20:17:40|||||||||6
1765570670000|2025-12-12 20:17:50|||||||||5
1765570680000|2025-12-12 20:18:00|||||||||1
1765570690000|2025-12-12 20:18:10|18.48|18.32|18.48|18.32|18.48|18.32|18.44|18.28|33
1765570700000|2025-12-12 20:18:20|||||||||3
1765570710000|2025-12-12 20:18:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1765570720000|2025-12-12 20:18:40|||||||||2
1765570740000|2025-12-12 20:19:00|||||||||24
1765570750000|2025-12-12 20:19:10|||||||||3
1765570760000|2025-12-12 20:19:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|51
1765570770000|2025-12-12 20:19:30|||||||||1
1765570780000|2025-12-12 20:19:40|||||||||3
1765570790000|2025-12-12 20:19:50|||||||||81
1765570810000|2025-12-12 20:20:10|||||||||7
1765570840000|2025-12-12 20:20:40|||||||||3
1765570850000|2025-12-12 20:20:50|||||||||8
1765570870000|2025-12-12 20:21:10|||||||||6
1765570880000|2025-12-12 20:21:20|||||||||8
1765570890000|2025-12-12 20:21:30|||||||||7
1765570910000|2025-12-12 20:21:50|||||||||2
1765570930000|2025-12-12 20:22:10|||||||||2
1765570940000|2025-12-12 20:22:20|||||||||67
1765570960000|2025-12-12 20:22:40|||||||||1
1765570980000|2025-12-12 20:23:00|||||||||25
1765570990000|2025-12-12 20:23:10|||||||||9
1765571000000|2025-12-12 20:23:20|||||||||1
1765571010000|2025-12-12 20:23:30|||||||||1
1765571020000|2025-12-12 20:23:40|||||||||5
1765571050000|2025-12-12 20:24:10|||||||||2
1765571080000|2025-12-12 20:24:40|||||||||1
1765571090000|2025-12-12 20:24:50|18.49|18.33|18.49|18.33|18.49|18.33|18.46|18.3|5
1765571100000|2025-12-12 20:25:00|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|111
1765571130000|2025-12-12 20:25:30|||||||||11
1765571140000|2025-12-12 20:25:40|||||||||1
1765571150000|2025-12-12 20:25:50|||||||||1
1765571160000|2025-12-12 20:26:00|||||||||9
1765571170000|2025-12-12 20:26:10|||||||||15
1765571180000|2025-12-12 20:26:20|||||||||143
1765571190000|2025-12-12 20:26:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1765571200000|2025-12-12 20:26:40|||||||||3
1765571210000|2025-12-12 20:26:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|30
1765571230000|2025-12-12 20:27:10|||||||||14
1765571260000|2025-12-12 20:27:40|||||||||5
1765571280000|2025-12-12 20:28:00|||||||||3
1765571290000|2025-12-12 20:28:10|||||||||2
1765571310000|2025-12-12 20:28:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|30
1765571320000|2025-12-12 20:28:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|3
1765571330000|2025-12-12 20:28:50|||||||||2
1765571340000|2025-12-12 20:29:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|18
1765571380000|2025-12-12 20:29:40|||||||||11
1765571390000|2025-12-12 20:29:50|||||||||9
1765571400000|2025-12-12 20:30:00|||||||||21
1765571410000|2025-12-12 20:30:10|||||||||8
1765571420000|2025-12-12 20:30:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|2
1765571430000|2025-12-12 20:30:30|||||||||10
1765571440000|2025-12-12 20:30:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1765571450000|2025-12-12 20:30:50|||||||||5
1765571460000|2025-12-12 20:31:00|||||||||1
1765571470000|2025-12-12 20:31:10|||||||||8
1765571480000|2025-12-12 20:31:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|238
1765571490000|2025-12-12 20:31:30|||||||||4
1765571500000|2025-12-12 20:31:40|||||||||38
1765571510000|2025-12-12 20:31:50|||||||||8
1765571520000|2025-12-12 20:32:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|70
1765571530000|2025-12-12 20:32:10|||||||||5
1765571540000|2025-12-12 20:32:20|||||||||46
1765571550000|2025-12-12 20:32:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1765571560000|2025-12-12 20:32:40|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|15
1765571570000|2025-12-12 20:32:50|||||||||25
1765571580000|2025-12-12 20:33:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|83
1765571590000|2025-12-12 20:33:10|||||||||4
1765571600000|2025-12-12 20:33:20|||||||||9
1765571610000|2025-12-12 20:33:30|||||||||2
1765571620000|2025-12-12 20:33:40|||||||||2
1765571630000|2025-12-12 20:33:50|||||||||3
1765571640000|2025-12-12 20:34:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|26
1765571650000|2025-12-12 20:34:10|||||||||4
1765571660000|2025-12-12 20:34:20|||||||||4
1765571670000|2025-12-12 20:34:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|49
1765571680000|2025-12-12 20:34:40|||||||||25
1765571690000|2025-12-12 20:34:50|||||||||9
1765571710000|2025-12-12 20:35:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|66
1765571720000|2025-12-12 20:35:20|||||||||2
1765571730000|2025-12-12 20:35:30|||||||||3
1765571740000|2025-12-12 20:35:40|||||||||8
1765571750000|2025-12-12 20:35:50|||||||||5
1765571760000|2025-12-12 20:36:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|2
1765571770000|2025-12-12 20:36:10|||||||||18
1765571780000|2025-12-12 20:36:20|||||||||27
1765571790000|2025-12-12 20:36:30|18.61|18.45|18.61|18.45|18.61|18.45|18.6|18.44|4
1765571800000|2025-12-12 20:36:40|||||||||14
1765571810000|2025-12-12 20:36:50|||||||||2
1765571820000|2025-12-12 20:37:00|||||||||5
1765571830000|2025-12-12 20:37:10|||||||||14
1765571840000|2025-12-12 20:37:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1765571850000|2025-12-12 20:37:30|||||||||21
1765571860000|2025-12-12 20:37:40|||||||||2
1765571870000|2025-12-12 20:37:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1765571880000|2025-12-12 20:38:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|145
1765571890000|2025-12-12 20:38:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1765571900000|2025-12-12 20:38:20|||||||||1
1765571910000|2025-12-12 20:38:30|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|81
1765571920000|2025-12-12 20:38:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|56
1765571930000|2025-12-12 20:38:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|27
1765571940000|2025-12-12 20:39:00|||||||||15
1765571950000|2025-12-12 20:39:10|||||||||5
1765571960000|2025-12-12 20:39:20|18.61|18.45|18.6|18.44|18.63|18.47|18.6|18.44|12
1765571970000|2025-12-12 20:39:30|||||||||3
1765571980000|2025-12-12 20:39:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|45
1765571990000|2025-12-12 20:39:50|18.61|18.45|18.6|18.44|18.65|18.49|18.6|18.44|33
1765572000000|2025-12-12 20:40:00|||||||||52
1765572010000|2025-12-12 20:40:10|||||||||5
1765572020000|2025-12-12 20:40:20|||||||||22
1765572030000|2025-12-12 20:40:30|||||||||5
1765572040000|2025-12-12 20:40:40|||||||||4
1765572050000|2025-12-12 20:40:50|||||||||9
1765572060000|2025-12-12 20:41:00|||||||||1
1765572070000|2025-12-12 20:41:10|||||||||10
1765572080000|2025-12-12 20:41:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|176
1765572090000|2025-12-12 20:41:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|43
1765572100000|2025-12-12 20:41:40|||||||||7
1765572110000|2025-12-12 20:41:50|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|79
1765572120000|2025-12-12 20:42:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1765572130000|2025-12-12 20:42:10|||||||||4
1765572140000|2025-12-12 20:42:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|6
1765572150000|2025-12-12 20:42:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|2
1765572160000|2025-12-12 20:42:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|3
1765572170000|2025-12-12 20:42:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|4
1765572180000|2025-12-12 20:43:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|26
1765572190000|2025-12-12 20:43:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|11
1765572200000|2025-12-12 20:43:20|||||||||11
1765572210000|2025-12-12 20:43:30|||||||||31
1765572220000|2025-12-12 20:43:40|||||||||2
1765572230000|2025-12-12 20:43:50|||||||||16
1765572240000|2025-12-12 20:44:00|||||||||66
1765572250000|2025-12-12 20:44:10|||||||||12
1765572260000|2025-12-12 20:44:20|||||||||2
1765572270000|2025-12-12 20:44:30|||||||||46
1765572280000|2025-12-12 20:44:40|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|119
1765572290000|2025-12-12 20:44:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|40
1765572300000|2025-12-12 20:45:00|18.59|18.43|18.59|18.43|18.59|18.43|18.55|18.39|70
1765572310000|2025-12-12 20:45:10|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|21
1765572320000|2025-12-12 20:45:20|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|71
1765572330000|2025-12-12 20:45:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1765572340000|2025-12-12 20:45:40|||||||||2
1765572350000|2025-12-12 20:45:50|||||||||2
1765572360000|2025-12-12 20:46:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|126
1765572370000|2025-12-12 20:46:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|16
1765572380000|2025-12-12 20:46:20|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|18
1765572390000|2025-12-12 20:46:30|||||||||9
1765572400000|2025-12-12 20:46:40|||||||||3
1765572410000|2025-12-12 20:46:50|||||||||5
1765572420000|2025-12-12 20:47:00|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|41
1765572430000|2025-12-12 20:47:10|||||||||9
1765572440000|2025-12-12 20:47:20|||||||||3
1765572450000|2025-12-12 20:47:30|||||||||6
1765572460000|2025-12-12 20:47:40|||||||||19
1765572470000|2025-12-12 20:47:50|||||||||5
1765572480000|2025-12-12 20:48:00|||||||||62
1765572490000|2025-12-12 20:48:10|||||||||12
1765572500000|2025-12-12 20:48:20|||||||||8
1765572510000|2025-12-12 20:48:30|||||||||4
1765572520000|2025-12-12 20:48:40|||||||||2
1765572530000|2025-12-12 20:48:50|||||||||33
1765572540000|2025-12-12 20:49:00|||||||||5
1765572550000|2025-12-12 20:49:10|||||||||16
1765572560000|2025-12-12 20:49:20|||||||||94
1765572570000|2025-12-12 20:49:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|10
1765572580000|2025-12-12 20:49:40|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|79
1765572590000|2025-12-12 20:49:50|||||||||53
1765572600000|2025-12-12 20:50:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|103
1765572610000|2025-12-12 20:50:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|101
1765572620000|2025-12-12 20:50:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|56
1765572630000|2025-12-12 20:50:30|||||||||9
1765572640000|2025-12-12 20:50:40|||||||||19
1765572650000|2025-12-12 20:50:50|||||||||11
1765572660000|2025-12-12 20:51:00|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|101
1765572670000|2025-12-12 20:51:10|||||||||11
1765572680000|2025-12-12 20:51:20|18.49|18.33|18.5|18.34|18.52|18.36|18.49|18.33|89
1765572690000|2025-12-12 20:51:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|85
1765572700000|2025-12-12 20:51:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|66
1765572710000|2025-12-12 20:51:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|34
1765572720000|2025-12-12 20:52:00|||||||||43
1765572730000|2025-12-12 20:52:10|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|59
1765572740000|2025-12-12 20:52:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|83
1765572750000|2025-12-12 20:52:30|||||||||9
1765572760000|2025-12-12 20:52:40|||||||||34
1765572770000|2025-12-12 20:52:50|||||||||51
1765572780000|2025-12-12 20:53:00|||||||||48
1765572790000|2025-12-12 20:53:10|||||||||59
1765572800000|2025-12-12 20:53:20|||||||||10
1765572810000|2025-12-12 20:53:30|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|51
1765572820000|2025-12-12 20:53:40|||||||||26
1765572830000|2025-12-12 20:53:50|||||||||11
1765572840000|2025-12-12 20:54:00|||||||||24
1765572850000|2025-12-12 20:54:10|||||||||31
1765572860000|2025-12-12 20:54:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|41
1765572870000|2025-12-12 20:54:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|66
1765572880000|2025-12-12 20:54:40|||||||||43
1765572890000|2025-12-12 20:54:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|185
1765572900000|2025-12-12 20:55:00|||||||||22
1765572910000|2025-12-12 20:55:10|||||||||70
1765572920000|2025-12-12 20:55:20|||||||||26
1765572930000|2025-12-12 20:55:30|||||||||34
1765572940000|2025-12-12 20:55:40|||||||||21
1765572950000|2025-12-12 20:55:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|42
1765572960000|2025-12-12 20:56:00|||||||||145
1765572970000|2025-12-12 20:56:10|||||||||46
1765572980000|2025-12-12 20:56:20|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|72
1765572990000|2025-12-12 20:56:30|||||||||11
1765573000000|2025-12-12 20:56:40|||||||||28
1765573010000|2025-12-12 20:56:50|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|8
1765573020000|2025-12-12 20:57:00|18.44|18.28|18.44|18.28|18.44|18.28|18.43|18.27|35
1765573030000|2025-12-12 20:57:10|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|56
1765573040000|2025-12-12 20:57:20|||||||||8
1765573050000|2025-12-12 20:57:30|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|27
1765573060000|2025-12-12 20:57:40|||||||||10
1765573070000|2025-12-12 20:57:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|52
1765573080000|2025-12-12 20:58:00|||||||||33
1765573090000|2025-12-12 20:58:10|||||||||81
1765573100000|2025-12-12 20:58:20|||||||||62
1765573110000|2025-12-12 20:58:30|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|170
1765573120000|2025-12-12 20:58:40|||||||||21
1765573130000|2025-12-12 20:58:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|64
1765573140000|2025-12-12 20:59:00|18.44|18.28|18.44|18.28|18.44|18.28|18.43|18.27|90
1765573150000|2025-12-12 20:59:10|||||||||91
1765573160000|2025-12-12 20:59:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|79
1765573170000|2025-12-12 20:59:30|||||||||255
1765573180000|2025-12-12 20:59:40|||||||||173
1765573190000|2025-12-12 20:59:50|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|850
1765573200000|2025-12-12 21:00:00|||||||||28
1765573210000|2025-12-12 21:00:10|18.39|18.23|18.41|18.25|18.43|18.27|18.39|18.23|179
1765573220000|2025-12-12 21:00:20|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|35
1765573230000|2025-12-12 21:00:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|41
1765573240000|2025-12-12 21:00:40|||||||||2
1765573250000|2025-12-12 21:00:50|||||||||2
1765573260000|2025-12-12 21:01:00|||||||||31
1765573270000|2025-12-12 21:01:10|||||||||4
1765573290000|2025-12-12 21:01:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1765573300000|2025-12-12 21:01:40|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|0
1765573310000|2025-12-12 21:01:50|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|63
1765573320000|2025-12-12 21:02:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|12
1765573330000|2025-12-12 21:02:10|18.41|18.25|18.39|18.23|18.43|18.27|18.39|18.23|237
1765573340000|2025-12-12 21:02:20|18.43|18.27|18.43|18.27|18.43|18.27|18.39|18.23|20
1765573360000|2025-12-12 21:02:40|||||||||1
1765573370000|2025-12-12 21:02:50|||||||||6
1765573390000|2025-12-12 21:03:10|||||||||1
1765573400000|2025-12-12 21:03:20|||||||||2
1765573410000|2025-12-12 21:03:30|||||||||2
1765573420000|2025-12-12 21:03:40|||||||||4
1765573430000|2025-12-12 21:03:50|||||||||31
1765573440000|2025-12-12 21:04:00|||||||||4
1765573450000|2025-12-12 21:04:10|||||||||5
1765573460000|2025-12-12 21:04:20|||||||||4
1765573470000|2025-12-12 21:04:30|||||||||4
1765573480000|2025-12-12 21:04:40|||||||||5
1765573490000|2025-12-12 21:04:50|||||||||5
1765573500000|2025-12-12 21:05:00|||||||||2
1765573510000|2025-12-12 21:05:10|||||||||3
1765573520000|2025-12-12 21:05:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|16
1765573530000|2025-12-12 21:05:30|||||||||2
1765573540000|2025-12-12 21:05:40|||||||||2
1765573550000|2025-12-12 21:05:50|||||||||7
1765573560000|2025-12-12 21:06:00|||||||||23
1765573570000|2025-12-12 21:06:10|||||||||11
1765573580000|2025-12-12 21:06:20|||||||||116
1765573590000|2025-12-12 21:06:30|||||||||8
1765573600000|2025-12-12 21:06:40|||||||||9
1765573610000|2025-12-12 21:06:50|||||||||19
1765573620000|2025-12-12 21:07:00|||||||||11
1765573630000|2025-12-12 21:07:10|||||||||10
1765573640000|2025-12-12 21:07:20|||||||||18
1765573650000|2025-12-12 21:07:30|||||||||9
1765573660000|2025-12-12 21:07:40|||||||||19
1765573670000|2025-12-12 21:07:50|||||||||22
1765573680000|2025-12-12 21:08:00|||||||||1
1765573690000|2025-12-12 21:08:10|||||||||2
1765573720000|2025-12-12 21:08:40|||||||||2
1765573730000|2025-12-12 21:08:50|||||||||1
1765573750000|2025-12-12 21:09:10|||||||||7
1765573760000|2025-12-12 21:09:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|48
1765573770000|2025-12-12 21:09:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1765573810000|2025-12-12 21:10:10|||||||||3
1765573860000|2025-12-12 21:11:00|||||||||2
1765573920000|2025-12-12 21:12:00|||||||||2
1765573980000|2025-12-12 21:13:00|||||||||1
1765574020000|2025-12-12 21:13:40|||||||||1
1765574030000|2025-12-12 21:13:50|||||||||4
1765574040000|2025-12-12 21:14:00|||||||||3
1765574050000|2025-12-12 21:14:10|||||||||2
1765574060000|2025-12-12 21:14:20|||||||||23
1765574070000|2025-12-12 21:14:30|||||||||1
1765574080000|2025-12-12 21:14:40|||||||||27
1765574090000|2025-12-12 21:14:50|||||||||34
1765575070000|2025-12-12 21:31:10|||||||||1
1765575110000|2025-12-12 21:31:50|||||||||86
1765575140000|2025-12-12 21:32:20|||||||||1
1765575160000|2025-12-12 21:32:40|||||||||1
1765575170000|2025-12-12 21:32:50|||||||||10
1765575180000|2025-12-12 21:33:00|||||||||7
1765575230000|2025-12-12 21:33:50|||||||||1
1765575240000|2025-12-12 21:34:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1765575250000|2025-12-12 21:34:10|||||||||1
1765575300000|2025-12-12 21:35:00|||||||||1
1765575330000|2025-12-12 21:35:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|3
1765575400000|2025-12-12 21:36:40|||||||||4
1765575430000|2025-12-12 21:37:10|||||||||1
1765575480000|2025-12-12 21:38:00|||||||||14
1765575520000|2025-12-12 21:38:40|||||||||4
1765575570000|2025-12-12 21:39:30|||||||||1
1765575610000|2025-12-12 21:40:10|||||||||1
1765575630000|2025-12-12 21:40:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|63
1765575820000|2025-12-12 21:43:40|||||||||2
1765575830000|2025-12-12 21:43:50|||||||||2
1765575900000|2025-12-12 21:45:00|||||||||1
1765575930000|2025-12-12 21:45:30|||||||||2
1765575950000|2025-12-12 21:45:50|||||||||2
1765576110000|2025-12-12 21:48:30|||||||||8
1765576150000|2025-12-12 21:49:10|||||||||2
1765576160000|2025-12-12 21:49:20|||||||||4
1765576170000|2025-12-12 21:49:30|||||||||2
1765576200000|2025-12-12 21:50:00|||||||||8
1765576220000|2025-12-12 21:50:20|||||||||4
1765576330000|2025-12-12 21:52:10|||||||||1
1765576350000|2025-12-12 21:52:30|||||||||4
1765576380000|2025-12-12 21:53:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|2
1765576410000|2025-12-12 21:53:30|||||||||1
1765576430000|2025-12-12 21:53:50|||||||||1
1765576470000|2025-12-12 21:54:30|||||||||1
1765576480000|2025-12-12 21:54:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1765576500000|2025-12-12 21:55:00|||||||||2
1765576520000|2025-12-12 21:55:20|||||||||1
1765576570000|2025-12-12 21:56:10|||||||||2
1765576660000|2025-12-12 21:57:40|||||||||9
1765576670000|2025-12-12 21:57:50|||||||||4
1765576680000|2025-12-12 21:58:00|||||||||52
1765576690000|2025-12-12 21:58:10|||||||||2
1765576700000|2025-12-12 21:58:20|||||||||3
1765576710000|2025-12-12 21:58:30|||||||||7
1765576720000|2025-12-12 21:58:40|||||||||2
1765576750000|2025-12-12 21:59:10|||||||||10
1765576770000|2025-12-12 21:59:30|||||||||18
1765753260000|2025-12-14 23:01:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|8
1765753330000|2025-12-14 23:02:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1765753340000|2025-12-14 23:02:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1765753350000|2025-12-14 23:02:30|||||||||6
1765753360000|2025-12-14 23:02:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|59
1765753380000|2025-12-14 23:03:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1765753390000|2025-12-14 23:03:10|||||||||1
1765753410000|2025-12-14 23:03:30|||||||||4
1765753430000|2025-12-14 23:03:50|||||||||1
1765753510000|2025-12-14 23:05:10|||||||||1
1765753600000|2025-12-14 23:06:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1765753660000|2025-12-14 23:07:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765753780000|2025-12-14 23:09:40|||||||||2
1765753810000|2025-12-14 23:10:10|||||||||25
1765753820000|2025-12-14 23:10:20|||||||||2
1765753880000|2025-12-14 23:11:20|||||||||5
1765753930000|2025-12-14 23:12:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|51
1765753940000|2025-12-14 23:12:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1765753980000|2025-12-14 23:13:00|||||||||2
1765754000000|2025-12-14 23:13:20|||||||||1
1765754050000|2025-12-14 23:14:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|4
1765754100000|2025-12-14 23:15:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1765754120000|2025-12-14 23:15:20|||||||||1
1765754140000|2025-12-14 23:15:40|||||||||1
1765754180000|2025-12-14 23:16:20|||||||||1
1765754200000|2025-12-14 23:16:40|||||||||1
1765754250000|2025-12-14 23:17:30|||||||||3
1765754340000|2025-12-14 23:19:00|||||||||2
1765754430000|2025-12-14 23:20:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1765754490000|2025-12-14 23:21:30|||||||||5
1765754500000|2025-12-14 23:21:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1765754510000|2025-12-14 23:21:50|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|2
1765754520000|2025-12-14 23:22:00|||||||||2
1765754550000|2025-12-14 23:22:30|||||||||5
1765754710000|2025-12-14 23:25:10|||||||||1
1765754800000|2025-12-14 23:26:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|15
1765755010000|2025-12-14 23:30:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1765755200000|2025-12-14 23:33:20|||||||||1
1765755610000|2025-12-14 23:40:10|||||||||10
1765755620000|2025-12-14 23:40:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|6
1765755650000|2025-12-14 23:40:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765755750000|2025-12-14 23:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765756190000|2025-12-14 23:49:50|||||||||1
1765756270000|2025-12-14 23:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1765756280000|2025-12-14 23:51:20|||||||||1
1765756290000|2025-12-14 23:51:30|||||||||10
1765756460000|2025-12-14 23:54:20|||||||||4
1765756550000|2025-12-14 23:55:50|||||||||8
1765756560000|2025-12-14 23:56:00|||||||||2
1765756580000|2025-12-14 23:56:20|||||||||1
1765756590000|2025-12-14 23:56:30|||||||||5
1765756750000|2025-12-14 23:59:10|||||||||1
1765756770000|2025-12-14 23:59:30|||||||||30
1765756800000|2025-12-15 00:00:00|||||||||3
1765756840000|2025-12-15 00:00:40|||||||||2
1765756950000|2025-12-15 00:02:30|||||||||1
1765757190000|2025-12-15 00:06:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1765757220000|2025-12-15 00:07:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1765757230000|2025-12-15 00:07:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|2
1765757260000|2025-12-15 00:07:40|||||||||4
1765757330000|2025-12-15 00:08:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1765757340000|2025-12-15 00:09:00|||||||||1
1765757350000|2025-12-15 00:09:10|||||||||2
1765757360000|2025-12-15 00:09:20|||||||||6
1765757390000|2025-12-15 00:09:50|||||||||2
1765757470000|2025-12-15 00:11:10|||||||||1
1765757490000|2025-12-15 00:11:30|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|12
1765757500000|2025-12-15 00:11:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|10
1765757510000|2025-12-15 00:11:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|22
1765757520000|2025-12-15 00:12:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1765757530000|2025-12-15 00:12:10|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|4
1765757550000|2025-12-15 00:12:30|||||||||8
1765757560000|2025-12-15 00:12:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1765757570000|2025-12-15 00:12:50|||||||||6
1765757600000|2025-12-15 00:13:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1765757620000|2025-12-15 00:13:40|||||||||1
1765757660000|2025-12-15 00:14:20|||||||||2
1765757790000|2025-12-15 00:16:30|||||||||2
1765757910000|2025-12-15 00:18:30|||||||||2
1765757940000|2025-12-15 00:19:00|||||||||2
1765758080000|2025-12-15 00:21:20|||||||||1
1765758090000|2025-12-15 00:21:30|||||||||1
1765758270000|2025-12-15 00:24:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765758280000|2025-12-15 00:24:40|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|4
1765758300000|2025-12-15 00:25:00|||||||||1
1765758350000|2025-12-15 00:25:50|||||||||1
1765758360000|2025-12-15 00:26:00|||||||||2
1765758420000|2025-12-15 00:27:00|||||||||1
1765758430000|2025-12-15 00:27:10|||||||||8
1765758440000|2025-12-15 00:27:20|||||||||1
1765758500000|2025-12-15 00:28:20|||||||||2
1765758540000|2025-12-15 00:29:00|||||||||2
1765758630000|2025-12-15 00:30:30|||||||||8
1765758640000|2025-12-15 00:30:40|||||||||1
1765758660000|2025-12-15 00:31:00|||||||||5
1765759540000|2025-12-15 00:45:40|||||||||5
1765759560000|2025-12-15 00:46:00|||||||||1
1765759800000|2025-12-15 00:50:00|||||||||1
1765760100000|2025-12-15 00:55:00|||||||||1
1765760110000|2025-12-15 00:55:10|||||||||1
1765760360000|2025-12-15 00:59:20|||||||||2
1765760400000|2025-12-15 01:00:00|||||||||2
1765760410000|2025-12-15 01:00:10|||||||||2
1765760420000|2025-12-15 01:00:20|||||||||3
1765760630000|2025-12-15 01:03:50|||||||||1
1765760650000|2025-12-15 01:04:10|||||||||1
1765760760000|2025-12-15 01:06:00|||||||||6
1765760780000|2025-12-15 01:06:20|||||||||1
1765760790000|2025-12-15 01:06:30|||||||||2
1765760810000|2025-12-15 01:06:50|||||||||1
1765760850000|2025-12-15 01:07:30|||||||||3
1765761070000|2025-12-15 01:11:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1765761090000|2025-12-15 01:11:30|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|8
1765761350000|2025-12-15 01:15:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1765761410000|2025-12-15 01:16:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1765761610000|2025-12-15 01:20:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1765761670000|2025-12-15 01:21:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1765761820000|2025-12-15 01:23:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1765762300000|2025-12-15 01:31:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|19
1765762320000|2025-12-15 01:32:00|||||||||1
1765762350000|2025-12-15 01:32:30|||||||||6
1765762420000|2025-12-15 01:33:40|||||||||1
1765762590000|2025-12-15 01:36:30|||||||||1
1765762810000|2025-12-15 01:40:10|||||||||1
1765762980000|2025-12-15 01:43:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|18
1765763020000|2025-12-15 01:43:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1765763040000|2025-12-15 01:44:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|0
1765763050000|2025-12-15 01:44:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1765763400000|2025-12-15 01:50:00|||||||||83
1765763700000|2025-12-15 01:55:00|||||||||1
1765763750000|2025-12-15 01:55:50|||||||||1
1765763970000|2025-12-15 01:59:30|||||||||2
1765764160000|2025-12-15 02:02:40|||||||||2
1765764980000|2025-12-15 02:16:20|||||||||2
1765765330000|2025-12-15 02:22:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1765765450000|2025-12-15 02:24:10|||||||||4
1765765610000|2025-12-15 02:26:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|52
1765766490000|2025-12-15 02:41:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1765767430000|2025-12-15 02:57:10|||||||||2
1765767450000|2025-12-15 02:57:30|||||||||5
1765767580000|2025-12-15 02:59:40|||||||||4
1765767930000|2025-12-15 03:05:30|||||||||13
1765768020000|2025-12-15 03:07:00|||||||||6
1765768190000|2025-12-15 03:09:50|||||||||1
1765768440000|2025-12-15 03:14:00|||||||||1
1765769360000|2025-12-15 03:29:20|||||||||1
1765770020000|2025-12-15 03:40:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765770660000|2025-12-15 03:51:00|||||||||1
1765771730000|2025-12-15 04:08:50|||||||||2
1765771900000|2025-12-15 04:11:40|||||||||3
1765772030000|2025-12-15 04:13:50|||||||||2
1765772920000|2025-12-15 04:28:40|||||||||1
1765773890000|2025-12-15 04:44:50|||||||||2
1765774340000|2025-12-15 04:52:20|||||||||21
1765774350000|2025-12-15 04:52:30|||||||||1
1765774620000|2025-12-15 04:57:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|33
1765774660000|2025-12-15 04:57:40|||||||||1
1765774670000|2025-12-15 04:57:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1765774820000|2025-12-15 05:00:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|23
1765774900000|2025-12-15 05:01:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1765775200000|2025-12-15 05:06:40|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|12
1765775500000|2025-12-15 05:11:40|||||||||5
1765775790000|2025-12-15 05:16:30|||||||||1
1765776100000|2025-12-15 05:21:40|||||||||1
1765776160000|2025-12-15 05:22:40|||||||||1
1765776410000|2025-12-15 05:26:50|||||||||3
1765776640000|2025-12-15 05:30:40|||||||||2
1765776670000|2025-12-15 05:31:10|||||||||3
1765776780000|2025-12-15 05:33:00|||||||||1
1765776870000|2025-12-15 05:34:30|||||||||2
1765776920000|2025-12-15 05:35:20|||||||||9
1765776960000|2025-12-15 05:36:00|||||||||3
1765777130000|2025-12-15 05:38:50|||||||||2
1765777170000|2025-12-15 05:39:30|||||||||1
1765777780000|2025-12-15 05:49:40|||||||||1
1765777970000|2025-12-15 05:52:50|||||||||1
1765778180000|2025-12-15 05:56:20|||||||||1
1765778740000|2025-12-15 06:05:40|||||||||3
1765779010000|2025-12-15 06:10:10|||||||||1
1765779150000|2025-12-15 06:12:30|||||||||3
1765779440000|2025-12-15 06:17:20|||||||||1
1765779580000|2025-12-15 06:19:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1765779620000|2025-12-15 06:20:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765779650000|2025-12-15 06:20:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1765779780000|2025-12-15 06:23:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765779900000|2025-12-15 06:25:00|||||||||1
1765780280000|2025-12-15 06:31:20|||||||||1
1765780300000|2025-12-15 06:31:40|||||||||1
1765780630000|2025-12-15 06:37:10|||||||||1
1765780790000|2025-12-15 06:39:50|||||||||2
1765780820000|2025-12-15 06:40:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1765780830000|2025-12-15 06:40:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765780890000|2025-12-15 06:41:30|||||||||1
1765781010000|2025-12-15 06:43:30|||||||||2
1765781220000|2025-12-15 06:47:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1765781280000|2025-12-15 06:48:00|||||||||2
1765781370000|2025-12-15 06:49:30|||||||||12
1765782170000|2025-12-15 07:02:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1765782290000|2025-12-15 07:04:50|||||||||2
1765782440000|2025-12-15 07:07:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|42
1765782960000|2025-12-15 07:16:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765782980000|2025-12-15 07:16:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1765783030000|2025-12-15 07:17:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1765783040000|2025-12-15 07:17:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1765783070000|2025-12-15 07:17:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|2
1765783320000|2025-12-15 07:22:00|||||||||1
1765783620000|2025-12-15 07:27:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|24
1765783660000|2025-12-15 07:27:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|51
1765783680000|2025-12-15 07:28:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1765783850000|2025-12-15 07:30:50|||||||||1
1765783860000|2025-12-15 07:31:00|||||||||2
1765783890000|2025-12-15 07:31:30|||||||||1
1765783910000|2025-12-15 07:31:50|||||||||1
1765783920000|2025-12-15 07:32:00|||||||||3
1765783940000|2025-12-15 07:32:20|||||||||1
1765783960000|2025-12-15 07:32:40|||||||||1
1765783970000|2025-12-15 07:32:50|||||||||1
1765783990000|2025-12-15 07:33:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1765784010000|2025-12-15 07:33:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1765784020000|2025-12-15 07:33:40|||||||||2
1765784030000|2025-12-15 07:33:50|||||||||1
1765784040000|2025-12-15 07:34:00|||||||||1
1765784060000|2025-12-15 07:34:20|||||||||2
1765784070000|2025-12-15 07:34:30|||||||||1
1765784090000|2025-12-15 07:34:50|||||||||4
1765784110000|2025-12-15 07:35:10|||||||||1
1765784130000|2025-12-15 07:35:30|||||||||5
1765784150000|2025-12-15 07:35:50|||||||||1
1765784160000|2025-12-15 07:36:00|||||||||1
1765784180000|2025-12-15 07:36:20|||||||||2
1765784200000|2025-12-15 07:36:40|||||||||1
1765784210000|2025-12-15 07:36:50|||||||||1
1765784220000|2025-12-15 07:37:00|||||||||1
1765784250000|2025-12-15 07:37:30|||||||||1
1765784260000|2025-12-15 07:37:40|||||||||1
1765784270000|2025-12-15 07:37:50|||||||||4
1765784290000|2025-12-15 07:38:10|||||||||1
1765784320000|2025-12-15 07:38:40|||||||||2
1765784340000|2025-12-15 07:39:00|||||||||1
1765784350000|2025-12-15 07:39:10|||||||||65
1765784360000|2025-12-15 07:39:20|||||||||3
1765784370000|2025-12-15 07:39:30|||||||||1
1765784380000|2025-12-15 07:39:40|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|5
1765784400000|2025-12-15 07:40:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1765784410000|2025-12-15 07:40:10|||||||||2
1765784420000|2025-12-15 07:40:20|||||||||1
1765784430000|2025-12-15 07:40:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|19
1765784440000|2025-12-15 07:40:40|||||||||1
1765784450000|2025-12-15 07:40:50|||||||||1
1765784460000|2025-12-15 07:41:00|||||||||6
1765784480000|2025-12-15 07:41:20|||||||||1
1765784520000|2025-12-15 07:42:00|||||||||1
1765784530000|2025-12-15 07:42:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1765784540000|2025-12-15 07:42:20|||||||||3
1765784580000|2025-12-15 07:43:00|||||||||1
1765784590000|2025-12-15 07:43:10|||||||||12
1765784640000|2025-12-15 07:44:00|||||||||1
1765784660000|2025-12-15 07:44:20|||||||||1
1765784700000|2025-12-15 07:45:00|||||||||1
1765784730000|2025-12-15 07:45:30|||||||||1
1765784800000|2025-12-15 07:46:40|||||||||1
1765784810000|2025-12-15 07:46:50|||||||||1
1765784880000|2025-12-15 07:48:00|||||||||1
1765784900000|2025-12-15 07:48:20|||||||||1
1765784920000|2025-12-15 07:48:40|||||||||1
1765784950000|2025-12-15 07:49:10|||||||||1
1765785020000|2025-12-15 07:50:20|||||||||1
1765785030000|2025-12-15 07:50:30|||||||||1
1765785090000|2025-12-15 07:51:30|||||||||1
1765785130000|2025-12-15 07:52:10|||||||||1
1765785160000|2025-12-15 07:52:40|||||||||1
1765785230000|2025-12-15 07:53:50|||||||||1
1765785240000|2025-12-15 07:54:00|||||||||1
1765785300000|2025-12-15 07:55:00|||||||||1
1765785350000|2025-12-15 07:55:50|||||||||1
1765785370000|2025-12-15 07:56:10|||||||||1
1765785430000|2025-12-15 07:57:10|||||||||1
1765785450000|2025-12-15 07:57:30|||||||||1
1765785460000|2025-12-15 07:57:40|||||||||1
1765785480000|2025-12-15 07:58:00|||||||||3
1765785500000|2025-12-15 07:58:20|||||||||7
1765785520000|2025-12-15 07:58:40|||||||||1
1765785560000|2025-12-15 07:59:20|||||||||2
1765785570000|2025-12-15 07:59:30|||||||||2
1765785590000|2025-12-15 07:59:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1765785600000|2025-12-15 08:00:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|41
1765785620000|2025-12-15 08:00:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1765785650000|2025-12-15 08:00:50|||||||||2
1765785660000|2025-12-15 08:01:00|||||||||1
1765785670000|2025-12-15 08:01:10|||||||||2
1765785680000|2025-12-15 08:01:20|||||||||1
1765785710000|2025-12-15 08:01:50|||||||||1
1765785720000|2025-12-15 08:02:00|||||||||6
1765785730000|2025-12-15 08:02:10|||||||||3
1765785740000|2025-12-15 08:02:20|||||||||1
1765785750000|2025-12-15 08:02:30|||||||||2
1765785770000|2025-12-15 08:02:50|||||||||4
1765785790000|2025-12-15 08:03:10|||||||||1
1765785800000|2025-12-15 08:03:20|||||||||1
1765785830000|2025-12-15 08:03:50|||||||||5
1765785850000|2025-12-15 08:04:10|||||||||1
1765785860000|2025-12-15 08:04:20|||||||||1
1765785870000|2025-12-15 08:04:30|||||||||1
1765785900000|2025-12-15 08:05:00|||||||||1
1765785930000|2025-12-15 08:05:30|||||||||1
1765785940000|2025-12-15 08:05:40|||||||||1
1765785950000|2025-12-15 08:05:50|||||||||1
1765785960000|2025-12-15 08:06:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|23
1765785990000|2025-12-15 08:06:30|||||||||1
1765786010000|2025-12-15 08:06:50|||||||||3
1765786030000|2025-12-15 08:07:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|32
1765786060000|2025-12-15 08:07:40|||||||||9
1765786090000|2025-12-15 08:08:10|||||||||1
1765786120000|2025-12-15 08:08:40|||||||||2
1765786130000|2025-12-15 08:08:50|||||||||1
1765786160000|2025-12-15 08:09:20|||||||||1
1765786170000|2025-12-15 08:09:30|||||||||1
1765786180000|2025-12-15 08:09:40|||||||||15
1765786210000|2025-12-15 08:10:10|||||||||1
1765786230000|2025-12-15 08:10:30|||||||||2
1765786290000|2025-12-15 08:11:30|||||||||2
1765786300000|2025-12-15 08:11:40|||||||||1
1765786340000|2025-12-15 08:12:20|||||||||1
1765786370000|2025-12-15 08:12:50|||||||||1
1765786400000|2025-12-15 08:13:20|||||||||1
1765786440000|2025-12-15 08:14:00|||||||||1
1765786450000|2025-12-15 08:14:10|||||||||1
1765786470000|2025-12-15 08:14:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|28
1765786490000|2025-12-15 08:14:50|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|24
1765786500000|2025-12-15 08:15:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1765786510000|2025-12-15 08:15:10|||||||||2
1765786520000|2025-12-15 08:15:20|||||||||1
1765786560000|2025-12-15 08:16:00|||||||||1
1765786580000|2025-12-15 08:16:20|||||||||1
1765786640000|2025-12-15 08:17:20|||||||||36
1765786660000|2025-12-15 08:17:40|||||||||1
1765786670000|2025-12-15 08:17:50|||||||||1
1765786680000|2025-12-15 08:18:00|||||||||3
1765786690000|2025-12-15 08:18:10|||||||||4
1765786700000|2025-12-15 08:18:20|||||||||1
1765786710000|2025-12-15 08:18:30|||||||||6
1765786720000|2025-12-15 08:18:40|||||||||1
1765786730000|2025-12-15 08:18:50|||||||||1
1765786780000|2025-12-15 08:19:40|||||||||1
1765786800000|2025-12-15 08:20:00|||||||||1
1765786870000|2025-12-15 08:21:10|||||||||1
1765786890000|2025-12-15 08:21:30|||||||||1
1765786900000|2025-12-15 08:21:40|||||||||1
1765786940000|2025-12-15 08:22:20|||||||||1
1765787000000|2025-12-15 08:23:20|||||||||1
1765787010000|2025-12-15 08:23:30|||||||||1
1765787020000|2025-12-15 08:23:40|||||||||1
1765787080000|2025-12-15 08:24:40|||||||||4
1765787110000|2025-12-15 08:25:10|||||||||2
1765787120000|2025-12-15 08:25:20|||||||||1
1765787150000|2025-12-15 08:25:50|||||||||1
1765787220000|2025-12-15 08:27:00|||||||||2
1765787300000|2025-12-15 08:28:20|||||||||1
1765787330000|2025-12-15 08:28:50|||||||||1
1765787370000|2025-12-15 08:29:30|||||||||1
1765787380000|2025-12-15 08:29:40|||||||||1
1765787440000|2025-12-15 08:30:40|||||||||2
1765787460000|2025-12-15 08:31:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|21
1765787480000|2025-12-15 08:31:20|||||||||1
1765787510000|2025-12-15 08:31:50|||||||||1
1765787530000|2025-12-15 08:32:10|||||||||1
1765787550000|2025-12-15 08:32:30|||||||||1
1765787560000|2025-12-15 08:32:40|||||||||1
1765787580000|2025-12-15 08:33:00|||||||||1
1765787650000|2025-12-15 08:34:10|||||||||1
1765787660000|2025-12-15 08:34:20|||||||||1
1765787680000|2025-12-15 08:34:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1765787700000|2025-12-15 08:35:00|||||||||1
1765787710000|2025-12-15 08:35:10|||||||||1
1765787720000|2025-12-15 08:35:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1765787730000|2025-12-15 08:35:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765787760000|2025-12-15 08:36:00|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|3
1765787770000|2025-12-15 08:36:10|||||||||1
1765787790000|2025-12-15 08:36:30|||||||||1
1765787870000|2025-12-15 08:37:50|||||||||1
1765787880000|2025-12-15 08:38:00|||||||||1
1765787930000|2025-12-15 08:38:50|||||||||1
1765787940000|2025-12-15 08:39:00|||||||||1
1765787990000|2025-12-15 08:39:50|||||||||1
1765788010000|2025-12-15 08:40:10|||||||||3
1765788060000|2025-12-15 08:41:00|||||||||2
1765788080000|2025-12-15 08:41:20|||||||||3
1765788100000|2025-12-15 08:41:40|||||||||1
1765788150000|2025-12-15 08:42:30|||||||||1
1765788210000|2025-12-15 08:43:30|||||||||1
1765788220000|2025-12-15 08:43:40|||||||||1
1765788240000|2025-12-15 08:44:00|||||||||1
1765788290000|2025-12-15 08:44:50|||||||||1
1765788310000|2025-12-15 08:45:10|||||||||1
1765788320000|2025-12-15 08:45:20|||||||||1
1765788350000|2025-12-15 08:45:50|||||||||1
1765788360000|2025-12-15 08:46:00|||||||||1
1765788400000|2025-12-15 08:46:40|||||||||1
1765788410000|2025-12-15 08:46:50|||||||||10
1765788430000|2025-12-15 08:47:10|||||||||3
1765788510000|2025-12-15 08:48:30|||||||||1
1765788530000|2025-12-15 08:48:50|||||||||1
1765788560000|2025-12-15 08:49:20|||||||||1
1765788580000|2025-12-15 08:49:40|||||||||1
1765788600000|2025-12-15 08:50:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765788610000|2025-12-15 08:50:10|||||||||1
1765788630000|2025-12-15 08:50:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1765788640000|2025-12-15 08:50:40|||||||||1
1765788650000|2025-12-15 08:50:50|||||||||1
1765788660000|2025-12-15 08:51:00|||||||||1
1765788670000|2025-12-15 08:51:10|||||||||2
1765788690000|2025-12-15 08:51:30|||||||||1
1765788720000|2025-12-15 08:52:00|||||||||1
1765788750000|2025-12-15 08:52:30|||||||||1
1765788760000|2025-12-15 08:52:40|||||||||1
1765788770000|2025-12-15 08:52:50|||||||||1
1765788780000|2025-12-15 08:53:00|||||||||1
1765788790000|2025-12-15 08:53:10|||||||||1
1765788850000|2025-12-15 08:54:10|||||||||4
1765788860000|2025-12-15 08:54:20|||||||||2
1765788880000|2025-12-15 08:54:40|||||||||1
1765788930000|2025-12-15 08:55:30|||||||||1
1765788970000|2025-12-15 08:56:10|||||||||1
1765789000000|2025-12-15 08:56:40|||||||||1
1765789040000|2025-12-15 08:57:20|||||||||1
1765789060000|2025-12-15 08:57:40|||||||||2
1765789080000|2025-12-15 08:58:00|||||||||2
1765789090000|2025-12-15 08:58:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1765789130000|2025-12-15 08:58:50|||||||||1
1765789150000|2025-12-15 08:59:10|||||||||1
1765789160000|2025-12-15 08:59:20|||||||||1
1765789170000|2025-12-15 08:59:30|||||||||8
1765789180000|2025-12-15 08:59:40|||||||||11
1765789190000|2025-12-15 08:59:50|||||||||2
1765789200000|2025-12-15 09:00:00|||||||||1
1765789210000|2025-12-15 09:00:10|||||||||1
1765789220000|2025-12-15 09:00:20|||||||||9
1765789240000|2025-12-15 09:00:40|||||||||1
1765789290000|2025-12-15 09:01:30|||||||||1
1765789300000|2025-12-15 09:01:40|||||||||1
1765789360000|2025-12-15 09:02:40|||||||||1
1765789370000|2025-12-15 09:02:50|||||||||1
1765789410000|2025-12-15 09:03:30|||||||||1
1765789430000|2025-12-15 09:03:50|||||||||1
1765789450000|2025-12-15 09:04:10|||||||||1
1765789470000|2025-12-15 09:04:30|||||||||5
1765789500000|2025-12-15 09:05:00|||||||||1
1765789520000|2025-12-15 09:05:20|||||||||1
1765789530000|2025-12-15 09:05:30|||||||||7
1765789550000|2025-12-15 09:05:50|||||||||1
1765789560000|2025-12-15 09:06:00|||||||||3
1765789570000|2025-12-15 09:06:10|||||||||6
1765789630000|2025-12-15 09:07:10|||||||||1
1765789640000|2025-12-15 09:07:20|||||||||1
1765789660000|2025-12-15 09:07:40|||||||||1
1765789690000|2025-12-15 09:08:10|||||||||10
1765789700000|2025-12-15 09:08:20|||||||||6
1765789720000|2025-12-15 09:08:40|||||||||1
1765789740000|2025-12-15 09:09:00|||||||||1
1765789760000|2025-12-15 09:09:20|||||||||1
1765789770000|2025-12-15 09:09:30|||||||||1
1765789780000|2025-12-15 09:09:40|||||||||1
1765789790000|2025-12-15 09:09:50|||||||||2
1765789800000|2025-12-15 09:10:00|||||||||1
1765789810000|2025-12-15 09:10:10|||||||||1
1765789820000|2025-12-15 09:10:20|||||||||1
1765789830000|2025-12-15 09:10:30|||||||||1
1765789840000|2025-12-15 09:10:40|||||||||1
1765789850000|2025-12-15 09:10:50|||||||||3
1765789860000|2025-12-15 09:11:00|||||||||6
1765789890000|2025-12-15 09:11:30|||||||||1
1765789900000|2025-12-15 09:11:40|||||||||2
1765789930000|2025-12-15 09:12:10|||||||||1
1765789960000|2025-12-15 09:12:40|||||||||3
1765790000000|2025-12-15 09:13:20|||||||||1
1765790010000|2025-12-15 09:13:30|||||||||1
1765790040000|2025-12-15 09:14:00|||||||||1
1765790050000|2025-12-15 09:14:10|||||||||5
1765790060000|2025-12-15 09:14:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1765790070000|2025-12-15 09:14:30|||||||||2
1765790090000|2025-12-15 09:14:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1765790140000|2025-12-15 09:15:40|||||||||1
1765790170000|2025-12-15 09:16:10|||||||||6
1765790180000|2025-12-15 09:16:20|||||||||1
1765790190000|2025-12-15 09:16:30|||||||||1
1765790210000|2025-12-15 09:16:50|||||||||1
1765790240000|2025-12-15 09:17:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1765790250000|2025-12-15 09:17:30|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|2
1765790260000|2025-12-15 09:17:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765790270000|2025-12-15 09:17:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1765790280000|2025-12-15 09:18:00|||||||||2
1765790290000|2025-12-15 09:18:10|||||||||2
1765790310000|2025-12-15 09:18:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1765790340000|2025-12-15 09:19:00|||||||||1
1765790360000|2025-12-15 09:19:20|||||||||2
1765790390000|2025-12-15 09:19:50|||||||||1
1765790410000|2025-12-15 09:20:10|||||||||2
1765790430000|2025-12-15 09:20:30|||||||||1
1765790470000|2025-12-15 09:21:10|||||||||1
1765790500000|2025-12-15 09:21:40|||||||||2
1765790560000|2025-12-15 09:22:40|||||||||2
1765790570000|2025-12-15 09:22:50|||||||||3
1765790590000|2025-12-15 09:23:10|||||||||2
1765790640000|2025-12-15 09:24:00|||||||||1
1765790660000|2025-12-15 09:24:20|||||||||1
1765790680000|2025-12-15 09:24:40|||||||||8
1765790690000|2025-12-15 09:24:50|||||||||1
1765790710000|2025-12-15 09:25:10|||||||||1
1765790770000|2025-12-15 09:26:10|||||||||1
1765790780000|2025-12-15 09:26:20|||||||||1
1765790820000|2025-12-15 09:27:00|||||||||3
1765790840000|2025-12-15 09:27:20|||||||||1
1765790850000|2025-12-15 09:27:30|||||||||1
1765790930000|2025-12-15 09:28:50|||||||||1
1765790950000|2025-12-15 09:29:10|||||||||1
1765790980000|2025-12-15 09:29:40|||||||||3
1765790990000|2025-12-15 09:29:50|||||||||1
1765791140000|2025-12-15 09:32:20|||||||||1
1765791300000|2025-12-15 09:35:00|||||||||1
1765791310000|2025-12-15 09:35:10|||||||||1
1765791340000|2025-12-15 09:35:40|||||||||1
1765791360000|2025-12-15 09:36:00|||||||||1
1765791370000|2025-12-15 09:36:10|||||||||1
1765791420000|2025-12-15 09:37:00|||||||||1
1765791460000|2025-12-15 09:37:40|||||||||1
1765791490000|2025-12-15 09:38:10|||||||||18
1765791500000|2025-12-15 09:38:20|||||||||2
1765791520000|2025-12-15 09:38:40|||||||||3
1765791580000|2025-12-15 09:39:40|||||||||12
1765791590000|2025-12-15 09:39:50|||||||||2
1765791600000|2025-12-15 09:40:00|||||||||9
1765791630000|2025-12-15 09:40:30|||||||||2
1765791640000|2025-12-15 09:40:40|||||||||2
1765791650000|2025-12-15 09:40:50|||||||||2
1765791660000|2025-12-15 09:41:00|||||||||2
1765791670000|2025-12-15 09:41:10|||||||||2
1765791790000|2025-12-15 09:43:10|||||||||1
1765791830000|2025-12-15 09:43:50|||||||||5
1765791880000|2025-12-15 09:44:40|||||||||1
1765791920000|2025-12-15 09:45:20|||||||||1
1765791930000|2025-12-15 09:45:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|31
1765791940000|2025-12-15 09:45:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1765792110000|2025-12-15 09:48:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|75
1765792130000|2025-12-15 09:48:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1765792140000|2025-12-15 09:49:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1765792220000|2025-12-15 09:50:20|||||||||4
1765792240000|2025-12-15 09:50:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1765792300000|2025-12-15 09:51:40|||||||||1
1765792310000|2025-12-15 09:51:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1765792320000|2025-12-15 09:52:00|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1765792400000|2025-12-15 09:53:20|||||||||1
1765792570000|2025-12-15 09:56:10|||||||||1
1765792700000|2025-12-15 09:58:20|||||||||1
1765792770000|2025-12-15 09:59:30|||||||||1
1765792800000|2025-12-15 10:00:00|||||||||2
1765792970000|2025-12-15 10:02:50|||||||||1
1765792980000|2025-12-15 10:03:00|||||||||3
1765793100000|2025-12-15 10:05:00|||||||||1
1765793230000|2025-12-15 10:07:10|||||||||4
1765793320000|2025-12-15 10:08:40|||||||||2
1765793390000|2025-12-15 10:09:50|||||||||3
1765793640000|2025-12-15 10:14:00|||||||||2
1765793690000|2025-12-15 10:14:50|||||||||3
1765793720000|2025-12-15 10:15:20|||||||||1
1765793730000|2025-12-15 10:15:30|||||||||8
1765793750000|2025-12-15 10:15:50|||||||||14
1765793800000|2025-12-15 10:16:40|||||||||1
1765793830000|2025-12-15 10:17:10|||||||||1
1765794010000|2025-12-15 10:20:10|||||||||1
1765794120000|2025-12-15 10:22:00|||||||||2
1765794140000|2025-12-15 10:22:20|||||||||1
1765794610000|2025-12-15 10:30:10|||||||||23
1765794700000|2025-12-15 10:31:40|||||||||21
1765794710000|2025-12-15 10:31:50|||||||||12
1765794850000|2025-12-15 10:34:10|||||||||5
1765794890000|2025-12-15 10:34:50|||||||||26
1765794900000|2025-12-15 10:35:00|||||||||9
1765795200000|2025-12-15 10:40:00|||||||||6
1765795210000|2025-12-15 10:40:10|||||||||4
1765795930000|2025-12-15 10:52:10|||||||||1
1765795950000|2025-12-15 10:52:30|||||||||2
1765795960000|2025-12-15 10:52:40|||||||||1
1765795970000|2025-12-15 10:52:50|||||||||5
1765795980000|2025-12-15 10:53:00|||||||||7
1765796090000|2025-12-15 10:54:50|||||||||2
1765796170000|2025-12-15 10:56:10|||||||||1
1765796180000|2025-12-15 10:56:20|||||||||2
1765796200000|2025-12-15 10:56:40|||||||||2
1765796230000|2025-12-15 10:57:10|||||||||2
1765796250000|2025-12-15 10:57:30|||||||||1
1765796260000|2025-12-15 10:57:40|||||||||2
1765796290000|2025-12-15 10:58:10|||||||||2
1765796330000|2025-12-15 10:58:50|||||||||2
1765796360000|2025-12-15 10:59:20|||||||||2
1765796390000|2025-12-15 10:59:50|||||||||2
1765796430000|2025-12-15 11:00:30|||||||||10
1765796470000|2025-12-15 11:01:10|||||||||2
1765796500000|2025-12-15 11:01:40|||||||||2
1765796540000|2025-12-15 11:02:20|||||||||2
1765796570000|2025-12-15 11:02:50|||||||||2
1765796610000|2025-12-15 11:03:30|||||||||2
1765796630000|2025-12-15 11:03:50|||||||||5
1765796660000|2025-12-15 11:04:20|||||||||2
1765796670000|2025-12-15 11:04:30|||||||||5
1765796700000|2025-12-15 11:05:00|||||||||1
1765796710000|2025-12-15 11:05:10|||||||||2
1765796750000|2025-12-15 11:05:50|||||||||2
1765796780000|2025-12-15 11:06:20|||||||||8
1765796800000|2025-12-15 11:06:40|||||||||3
1765796840000|2025-12-15 11:07:20|||||||||1
1765796850000|2025-12-15 11:07:30|||||||||2
1765796920000|2025-12-15 11:08:40|||||||||2
1765796970000|2025-12-15 11:09:30|||||||||2
1765797000000|2025-12-15 11:10:00|||||||||3
1765797040000|2025-12-15 11:10:40|||||||||2
1765797050000|2025-12-15 11:10:50|||||||||5
1765797080000|2025-12-15 11:11:20|||||||||1
1765797100000|2025-12-15 11:11:40|||||||||2
1765797180000|2025-12-15 11:13:00|||||||||2
1765797260000|2025-12-15 11:14:20|||||||||2
1765797340000|2025-12-15 11:15:40|||||||||2
1765797440000|2025-12-15 11:17:20|||||||||2
1765797500000|2025-12-15 11:18:20|||||||||1
1765797560000|2025-12-15 11:19:20|||||||||2
1765797570000|2025-12-15 11:19:30|||||||||2
1765797600000|2025-12-15 11:20:00|||||||||4
1765797640000|2025-12-15 11:20:40|||||||||7
1765797650000|2025-12-15 11:20:50|||||||||1
1765797660000|2025-12-15 11:21:00|||||||||2
1765797790000|2025-12-15 11:23:10|||||||||2
1765797810000|2025-12-15 11:23:30|||||||||1
1765797820000|2025-12-15 11:23:40|||||||||1
1765797910000|2025-12-15 11:25:10|||||||||2
1765798050000|2025-12-15 11:27:30|||||||||1
1765798070000|2025-12-15 11:27:50|||||||||2
1765798250000|2025-12-15 11:30:50|||||||||2
1765798260000|2025-12-15 11:31:00|||||||||4
1765798450000|2025-12-15 11:34:10|||||||||2
1765798550000|2025-12-15 11:35:50|||||||||1
1765798660000|2025-12-15 11:37:40|||||||||2
1765798930000|2025-12-15 11:42:10|||||||||2
1765798950000|2025-12-15 11:42:30|||||||||7
1765799230000|2025-12-15 11:47:10|||||||||4
1765799240000|2025-12-15 11:47:20|||||||||2
1765799300000|2025-12-15 11:48:20|||||||||1
1765799340000|2025-12-15 11:49:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1765799370000|2025-12-15 11:49:30|||||||||2
1765799400000|2025-12-15 11:50:00|||||||||1
1765799410000|2025-12-15 11:50:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1765799420000|2025-12-15 11:50:20|||||||||8
1765799430000|2025-12-15 11:50:30|||||||||7
1765799440000|2025-12-15 11:50:40|||||||||4
1765799450000|2025-12-15 11:50:50|||||||||6
1765799460000|2025-12-15 11:51:00|||||||||40
1765799470000|2025-12-15 11:51:10|||||||||2
1765799480000|2025-12-15 11:51:20|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|10
1765799490000|2025-12-15 11:51:30|||||||||2
1765799580000|2025-12-15 11:53:00|||||||||17
1765799620000|2025-12-15 11:53:40|||||||||2
1765799630000|2025-12-15 11:53:50|||||||||7
1765799640000|2025-12-15 11:54:00|||||||||1
1765799700000|2025-12-15 11:55:00|||||||||13
1765799810000|2025-12-15 11:56:50|||||||||1
1765799820000|2025-12-15 11:57:00|||||||||1
1765800000000|2025-12-15 12:00:00|||||||||1
1765800060000|2025-12-15 12:01:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1765800110000|2025-12-15 12:01:50|||||||||1
1765800120000|2025-12-15 12:02:00|||||||||1
1765800140000|2025-12-15 12:02:20|||||||||1
1765800160000|2025-12-15 12:02:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|28
1765800200000|2025-12-15 12:03:20|||||||||2
1765800400000|2025-12-15 12:06:40|||||||||2
1765800420000|2025-12-15 12:07:00|||||||||2
1765800440000|2025-12-15 12:07:20|||||||||2
1765800470000|2025-12-15 12:07:50|||||||||5
1765800490000|2025-12-15 12:08:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|7
1765800510000|2025-12-15 12:08:30|||||||||2
1765800520000|2025-12-15 12:08:40|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|2
1765800530000|2025-12-15 12:08:50|||||||||2
1765800560000|2025-12-15 12:09:20|||||||||2
1765800570000|2025-12-15 12:09:30|||||||||1
1765800580000|2025-12-15 12:09:40|||||||||2
1765800610000|2025-12-15 12:10:10|||||||||2
1765800640000|2025-12-15 12:10:40|||||||||3
1765800660000|2025-12-15 12:11:00|||||||||2
1765800670000|2025-12-15 12:11:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1765800680000|2025-12-15 12:11:20|||||||||2
1765800690000|2025-12-15 12:11:30|||||||||1
1765800700000|2025-12-15 12:11:40|||||||||1
1765800710000|2025-12-15 12:11:50|||||||||1
1765800720000|2025-12-15 12:12:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1765800750000|2025-12-15 12:12:30|||||||||3
1765800760000|2025-12-15 12:12:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|40
1765800770000|2025-12-15 12:12:50|||||||||2
1765800810000|2025-12-15 12:13:30|||||||||4
1765800820000|2025-12-15 12:13:40|||||||||3
1765800860000|2025-12-15 12:14:20|||||||||1
1765800870000|2025-12-15 12:14:30|||||||||1
1765800880000|2025-12-15 12:14:40|||||||||1
1765800920000|2025-12-15 12:15:20|||||||||15
1765800940000|2025-12-15 12:15:40|||||||||2
1765800960000|2025-12-15 12:16:00|||||||||1
1765800970000|2025-12-15 12:16:10|||||||||1
1765800980000|2025-12-15 12:16:20|||||||||1
1765801000000|2025-12-15 12:16:40|||||||||1
1765801130000|2025-12-15 12:18:50|||||||||4
1765801450000|2025-12-15 12:24:10|||||||||9
1765801460000|2025-12-15 12:24:20|||||||||3
1765801470000|2025-12-15 12:24:30|||||||||1
1765801480000|2025-12-15 12:24:40|||||||||5
1765801560000|2025-12-15 12:26:00|||||||||6
1765801620000|2025-12-15 12:27:00|||||||||1
1765801640000|2025-12-15 12:27:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1765801650000|2025-12-15 12:27:30|||||||||2
1765801670000|2025-12-15 12:27:50|||||||||2
1765801680000|2025-12-15 12:28:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1765801700000|2025-12-15 12:28:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|23
1765801740000|2025-12-15 12:29:00|||||||||1
1765801750000|2025-12-15 12:29:10|||||||||1
1765801790000|2025-12-15 12:29:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|4
1765801880000|2025-12-15 12:31:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|35
1765801900000|2025-12-15 12:31:40|||||||||1
1765801940000|2025-12-15 12:32:20|||||||||2
1765801960000|2025-12-15 12:32:40|||||||||1
1765802160000|2025-12-15 12:36:00|||||||||12
1765802290000|2025-12-15 12:38:10|||||||||2
1765802390000|2025-12-15 12:39:50|||||||||5
1765802480000|2025-12-15 12:41:20|||||||||9
1765802670000|2025-12-15 12:44:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|130
1765802680000|2025-12-15 12:44:40|||||||||6
1765802690000|2025-12-15 12:44:50|||||||||14
1765802700000|2025-12-15 12:45:00|||||||||3
1765802710000|2025-12-15 12:45:10|||||||||4
1765802720000|2025-12-15 12:45:20|||||||||3
1765802730000|2025-12-15 12:45:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|9
1765802740000|2025-12-15 12:45:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|3
1765802760000|2025-12-15 12:46:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1765802810000|2025-12-15 12:46:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1765802970000|2025-12-15 12:49:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1765802980000|2025-12-15 12:49:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1765803140000|2025-12-15 12:52:20|||||||||1
1765803190000|2025-12-15 12:53:10|||||||||2
1765803220000|2025-12-15 12:53:40|||||||||1
1765803250000|2025-12-15 12:54:10|||||||||2
1765803270000|2025-12-15 12:54:30|||||||||2
1765803280000|2025-12-15 12:54:40|||||||||2
1765803300000|2025-12-15 12:55:00|||||||||2
1765803310000|2025-12-15 12:55:10|||||||||2
1765803320000|2025-12-15 12:55:20|||||||||2
1765803330000|2025-12-15 12:55:30|||||||||3
1765803350000|2025-12-15 12:55:50|||||||||2
1765803370000|2025-12-15 12:56:10|||||||||4
1765803380000|2025-12-15 12:56:20|||||||||3
1765803390000|2025-12-15 12:56:30|||||||||4
1765803420000|2025-12-15 12:57:00|||||||||3
1765803430000|2025-12-15 12:57:10|||||||||3
1765803440000|2025-12-15 12:57:20|||||||||3
1765803460000|2025-12-15 12:57:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1765803470000|2025-12-15 12:57:50|||||||||2
1765803480000|2025-12-15 12:58:00|||||||||1
1765803510000|2025-12-15 12:58:30|||||||||3
1765803540000|2025-12-15 12:59:00|||||||||2
1765803560000|2025-12-15 12:59:20|||||||||2
1765803590000|2025-12-15 12:59:50|||||||||2
1765803610000|2025-12-15 13:00:10|||||||||2
1765803620000|2025-12-15 13:00:20|||||||||1
1765803640000|2025-12-15 13:00:40|||||||||1
1765803660000|2025-12-15 13:01:00|||||||||1
1765803680000|2025-12-15 13:01:20|||||||||2
1765803710000|2025-12-15 13:01:50|||||||||1
1765803740000|2025-12-15 13:02:20|||||||||2
1765803750000|2025-12-15 13:02:30|||||||||2
1765803780000|2025-12-15 13:03:00|||||||||3
1765803790000|2025-12-15 13:03:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|15
1765803810000|2025-12-15 13:03:30|||||||||2
1765803820000|2025-12-15 13:03:40|||||||||4
1765803930000|2025-12-15 13:05:30|||||||||7
1765804010000|2025-12-15 13:06:50|||||||||1
1765804020000|2025-12-15 13:07:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|34
1765804090000|2025-12-15 13:08:10|||||||||2
1765804150000|2025-12-15 13:09:10|||||||||1
1765804160000|2025-12-15 13:09:20|||||||||4
1765804170000|2025-12-15 13:09:30|||||||||18
1765804360000|2025-12-15 13:12:40|||||||||1
1765804370000|2025-12-15 13:12:50|||||||||19
1765804380000|2025-12-15 13:13:00|||||||||2
1765804390000|2025-12-15 13:13:10|||||||||2
1765804400000|2025-12-15 13:13:20|||||||||4
1765804420000|2025-12-15 13:13:40|||||||||2
1765804430000|2025-12-15 13:13:50|||||||||2
1765804440000|2025-12-15 13:14:00|||||||||14
1765804450000|2025-12-15 13:14:10|||||||||2
1765804470000|2025-12-15 13:14:30|||||||||2
1765804480000|2025-12-15 13:14:40|||||||||2
1765804490000|2025-12-15 13:14:50|||||||||1
1765804500000|2025-12-15 13:15:00|||||||||2
1765804510000|2025-12-15 13:15:10|||||||||2
1765804530000|2025-12-15 13:15:30|||||||||2
1765804540000|2025-12-15 13:15:40|||||||||2
1765804560000|2025-12-15 13:16:00|||||||||2
1765804580000|2025-12-15 13:16:20|||||||||2
1765804590000|2025-12-15 13:16:30|||||||||2
1765804620000|2025-12-15 13:17:00|||||||||3
1765804630000|2025-12-15 13:17:10|||||||||3
1765804640000|2025-12-15 13:17:20|||||||||5
1765804660000|2025-12-15 13:17:40|||||||||2
1765804680000|2025-12-15 13:18:00|||||||||2
1765804700000|2025-12-15 13:18:20|||||||||2
1765804730000|2025-12-15 13:18:50|||||||||2
1765804760000|2025-12-15 13:19:20|||||||||6
1765804790000|2025-12-15 13:19:50|||||||||2
1765804820000|2025-12-15 13:20:20|||||||||2
1765804850000|2025-12-15 13:20:50|||||||||2
1765804880000|2025-12-15 13:21:20|||||||||5
1765804890000|2025-12-15 13:21:30|||||||||3
1765804940000|2025-12-15 13:22:20|||||||||2
1765804990000|2025-12-15 13:23:10|||||||||2
1765805060000|2025-12-15 13:24:20|||||||||2
1765805080000|2025-12-15 13:24:40|||||||||1
1765805100000|2025-12-15 13:25:00|||||||||5
1765805160000|2025-12-15 13:26:00|||||||||2
1765805240000|2025-12-15 13:27:20|||||||||2
1765805280000|2025-12-15 13:28:00|||||||||1
1765805290000|2025-12-15 13:28:10|||||||||1
1765805330000|2025-12-15 13:28:50|||||||||3
1765805340000|2025-12-15 13:29:00|||||||||2
1765805350000|2025-12-15 13:29:10|||||||||1
1765805410000|2025-12-15 13:30:10|||||||||1
1765805420000|2025-12-15 13:30:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|20
1765805430000|2025-12-15 13:30:30|||||||||23
1765805440000|2025-12-15 13:30:40|||||||||5
1765805450000|2025-12-15 13:30:50|||||||||3
1765805460000|2025-12-15 13:31:00|||||||||17
1765805470000|2025-12-15 13:31:10|||||||||1
1765805480000|2025-12-15 13:31:20|||||||||3
1765805490000|2025-12-15 13:31:30|||||||||1
1765805500000|2025-12-15 13:31:40|||||||||2
1765805540000|2025-12-15 13:32:20|||||||||2
1765805560000|2025-12-15 13:32:40|||||||||1
1765805570000|2025-12-15 13:32:50|||||||||1
1765805590000|2025-12-15 13:33:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|27
1765805600000|2025-12-15 13:33:20|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|1
1765805610000|2025-12-15 13:33:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1765805640000|2025-12-15 13:34:00|||||||||1
1765805650000|2025-12-15 13:34:10|||||||||1
1765805670000|2025-12-15 13:34:30|||||||||5
1765805680000|2025-12-15 13:34:40|||||||||1
1765805720000|2025-12-15 13:35:20|||||||||17
1765805730000|2025-12-15 13:35:30|||||||||6
1765805750000|2025-12-15 13:35:50|||||||||2
1765805760000|2025-12-15 13:36:00|||||||||1
1765805770000|2025-12-15 13:36:10|||||||||18
1765805860000|2025-12-15 13:37:40|||||||||2
1765805880000|2025-12-15 13:38:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1765805890000|2025-12-15 13:38:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1765805910000|2025-12-15 13:38:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1765805950000|2025-12-15 13:39:10|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|4
1765805970000|2025-12-15 13:39:30|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|298
1765805980000|2025-12-15 13:39:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|17
1765805990000|2025-12-15 13:39:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1765806000000|2025-12-15 13:40:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|2
1765806040000|2025-12-15 13:40:40|||||||||1
1765806080000|2025-12-15 13:41:20|||||||||3
1765806090000|2025-12-15 13:41:30|||||||||23
1765806110000|2025-12-15 13:41:50|||||||||5
1765806150000|2025-12-15 13:42:30|||||||||20
1765806160000|2025-12-15 13:42:40|||||||||10
1765806170000|2025-12-15 13:42:50|||||||||1
1765806190000|2025-12-15 13:43:10|||||||||1
1765806220000|2025-12-15 13:43:40|||||||||1
1765806240000|2025-12-15 13:44:00|||||||||1
1765806280000|2025-12-15 13:44:40|||||||||21
1765806300000|2025-12-15 13:45:00|||||||||5
1765806330000|2025-12-15 13:45:30|||||||||3
1765806340000|2025-12-15 13:45:40|||||||||6
1765806350000|2025-12-15 13:45:50|||||||||8
1765806360000|2025-12-15 13:46:00|||||||||8
1765806370000|2025-12-15 13:46:10|||||||||6
1765806400000|2025-12-15 13:46:40|||||||||1
1765806500000|2025-12-15 13:48:20|||||||||1
1765806550000|2025-12-15 13:49:10|||||||||2
1765806580000|2025-12-15 13:49:40|||||||||1
1765806630000|2025-12-15 13:50:30|||||||||1
1765806650000|2025-12-15 13:50:50|||||||||12
1765806670000|2025-12-15 13:51:10|||||||||1
1765806720000|2025-12-15 13:52:00|||||||||1
1765806760000|2025-12-15 13:52:40|||||||||1
1765806770000|2025-12-15 13:52:50|||||||||8
1765806780000|2025-12-15 13:53:00|||||||||9
1765806790000|2025-12-15 13:53:10|||||||||7
1765806820000|2025-12-15 13:53:40|||||||||21
1765806850000|2025-12-15 13:54:10|||||||||1
1765806860000|2025-12-15 13:54:20|||||||||1
1765806920000|2025-12-15 13:55:20|||||||||1
1765806940000|2025-12-15 13:55:40|||||||||1
1765806970000|2025-12-15 13:56:10|||||||||1
1765807010000|2025-12-15 13:56:50|||||||||1
1765807020000|2025-12-15 13:57:00|||||||||1
1765807030000|2025-12-15 13:57:10|||||||||1
1765807040000|2025-12-15 13:57:20|||||||||7
1765807060000|2025-12-15 13:57:40|||||||||3
1765807070000|2025-12-15 13:57:50|||||||||1
1765807090000|2025-12-15 13:58:10|||||||||1
1765807120000|2025-12-15 13:58:40|||||||||1
1765807130000|2025-12-15 13:58:50|||||||||1
1765807180000|2025-12-15 13:59:40|||||||||1
1765807240000|2025-12-15 14:00:40|||||||||1
1765807250000|2025-12-15 14:00:50|||||||||3
1765807280000|2025-12-15 14:01:20|||||||||2
1765807300000|2025-12-15 14:01:40|||||||||4
1765807340000|2025-12-15 14:02:20|||||||||1
1765807360000|2025-12-15 14:02:40|||||||||1
1765807400000|2025-12-15 14:03:20|||||||||1
1765807420000|2025-12-15 14:03:40|||||||||11
1765807440000|2025-12-15 14:04:00|||||||||6
1765807450000|2025-12-15 14:04:10|||||||||1
1765807480000|2025-12-15 14:04:40|||||||||1
1765807510000|2025-12-15 14:05:10|||||||||3
1765807570000|2025-12-15 14:06:10|||||||||1
1765807640000|2025-12-15 14:07:20|||||||||1
1765807660000|2025-12-15 14:07:40|||||||||1
1765807700000|2025-12-15 14:08:20|||||||||1
1765807740000|2025-12-15 14:09:00|||||||||6
1765807760000|2025-12-15 14:09:20|||||||||1
1765807770000|2025-12-15 14:09:30|||||||||8
1765807790000|2025-12-15 14:09:50|||||||||35
1765807820000|2025-12-15 14:10:20|||||||||4
1765807840000|2025-12-15 14:10:40|||||||||1
1765807850000|2025-12-15 14:10:50|||||||||1
1765807880000|2025-12-15 14:11:20|||||||||2
1765807920000|2025-12-15 14:12:00|||||||||8
1765807940000|2025-12-15 14:12:20|||||||||1
1765808000000|2025-12-15 14:13:20|||||||||1
1765808020000|2025-12-15 14:13:40|||||||||1
1765808050000|2025-12-15 14:14:10|||||||||1
1765808060000|2025-12-15 14:14:20|||||||||1
1765808120000|2025-12-15 14:15:20|||||||||1
1765808160000|2025-12-15 14:16:00|||||||||3
1765808180000|2025-12-15 14:16:20|||||||||1
1765808200000|2025-12-15 14:16:40|||||||||1
1765808230000|2025-12-15 14:17:10|||||||||1
1765808280000|2025-12-15 14:18:00|||||||||1
1765808300000|2025-12-15 14:18:20|||||||||2
1765808330000|2025-12-15 14:18:50|||||||||1
1765808360000|2025-12-15 14:19:20|||||||||1
1765808370000|2025-12-15 14:19:30|||||||||18
1765808380000|2025-12-15 14:19:40|||||||||1
1765808390000|2025-12-15 14:19:50|||||||||1
1765808400000|2025-12-15 14:20:00|||||||||2
1765808410000|2025-12-15 14:20:10|||||||||1
1765808430000|2025-12-15 14:20:30|||||||||1
1765808450000|2025-12-15 14:20:50|||||||||1
1765808460000|2025-12-15 14:21:00|||||||||1
1765808490000|2025-12-15 14:21:30|||||||||1
1765808520000|2025-12-15 14:22:00|||||||||1
1765808560000|2025-12-15 14:22:40|||||||||1
1765808570000|2025-12-15 14:22:50|||||||||1
1765808580000|2025-12-15 14:23:00|||||||||4
1765808610000|2025-12-15 14:23:30|||||||||3
1765808620000|2025-12-15 14:23:40|||||||||1
1765808680000|2025-12-15 14:24:40|||||||||1
1765808720000|2025-12-15 14:25:20|||||||||1
1765808740000|2025-12-15 14:25:40|||||||||1
1765808770000|2025-12-15 14:26:10|||||||||8
1765808780000|2025-12-15 14:26:20|||||||||2
1765808810000|2025-12-15 14:26:50|||||||||4
1765808820000|2025-12-15 14:27:00|||||||||11
1765808850000|2025-12-15 14:27:30|||||||||1
1765808860000|2025-12-15 14:27:40|||||||||1
1765808870000|2025-12-15 14:27:50|||||||||1
1765808880000|2025-12-15 14:28:00|||||||||2
1765808890000|2025-12-15 14:28:10|||||||||1
1765808910000|2025-12-15 14:28:30|||||||||1
1765808920000|2025-12-15 14:28:40|||||||||1
1765808930000|2025-12-15 14:28:50|||||||||1
1765808970000|2025-12-15 14:29:30|||||||||1
1765808990000|2025-12-15 14:29:50|||||||||2
1765809000000|2025-12-15 14:30:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|22
1765809010000|2025-12-15 14:30:10|||||||||42
1765809020000|2025-12-15 14:30:20|||||||||12
1765809030000|2025-12-15 14:30:30|||||||||30
1765809040000|2025-12-15 14:30:40|||||||||8
1765809050000|2025-12-15 14:30:50|||||||||24
1765809060000|2025-12-15 14:31:00|||||||||23
1765809070000|2025-12-15 14:31:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|181
1765809080000|2025-12-15 14:31:20|||||||||124
1765809090000|2025-12-15 14:31:30|||||||||8
1765809100000|2025-12-15 14:31:40|||||||||48
1765809110000|2025-12-15 14:31:50|||||||||16
1765809120000|2025-12-15 14:32:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|30
1765809130000|2025-12-15 14:32:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|8
1765809140000|2025-12-15 14:32:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1765809150000|2025-12-15 14:32:30|||||||||4
1765809160000|2025-12-15 14:32:40|||||||||1
1765809170000|2025-12-15 14:32:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|36
1765809180000|2025-12-15 14:33:00|||||||||11
1765809190000|2025-12-15 14:33:10|||||||||22
1765809200000|2025-12-15 14:33:20|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|186
1765809210000|2025-12-15 14:33:30|||||||||2
1765809220000|2025-12-15 14:33:40|||||||||4
1765809230000|2025-12-15 14:33:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|62
1765809240000|2025-12-15 14:34:00|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|67
1765809250000|2025-12-15 14:34:10|||||||||7
1765809260000|2025-12-15 14:34:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|22
1765809280000|2025-12-15 14:34:40|||||||||3
1765809290000|2025-12-15 14:34:50|||||||||28
1765809300000|2025-12-15 14:35:00|||||||||4
1765809310000|2025-12-15 14:35:10|||||||||6
1765809320000|2025-12-15 14:35:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1765809330000|2025-12-15 14:35:30|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|27
1765809340000|2025-12-15 14:35:40|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|94
1765809350000|2025-12-15 14:35:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|18
1765809370000|2025-12-15 14:36:10|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|72
1765809380000|2025-12-15 14:36:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1765809390000|2025-12-15 14:36:30|||||||||36
1765809400000|2025-12-15 14:36:40|||||||||51
1765809410000|2025-12-15 14:36:50|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|13
1765809420000|2025-12-15 14:37:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|8
1765809430000|2025-12-15 14:37:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1765809440000|2025-12-15 14:37:20|||||||||2
1765809450000|2025-12-15 14:37:30|||||||||10
1765809460000|2025-12-15 14:37:40|||||||||2
1765809470000|2025-12-15 14:37:50|||||||||3
1765809480000|2025-12-15 14:38:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|71
1765809490000|2025-12-15 14:38:10|||||||||11
1765809500000|2025-12-15 14:38:20|||||||||4
1765809510000|2025-12-15 14:38:30|18.43|18.27|18.45|18.29|18.47|18.31|18.43|18.27|21
1765809520000|2025-12-15 14:38:40|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|43
1765809530000|2025-12-15 14:38:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|10
1765809540000|2025-12-15 14:39:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|33
1765809550000|2025-12-15 14:39:10|||||||||20
1765809560000|2025-12-15 14:39:20|||||||||19
1765809580000|2025-12-15 14:39:40|||||||||3
1765809590000|2025-12-15 14:39:50|||||||||21
1765809600000|2025-12-15 14:40:00|||||||||27
1765809610000|2025-12-15 14:40:10|||||||||1
1765809620000|2025-12-15 14:40:20|||||||||1
1765809640000|2025-12-15 14:40:40|||||||||12
1765809650000|2025-12-15 14:40:50|||||||||1
1765809670000|2025-12-15 14:41:10|||||||||1
1765809680000|2025-12-15 14:41:20|18.53|18.37|18.53|18.37|18.53|18.37|18.48|18.32|254
1765809690000|2025-12-15 14:41:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1765809700000|2025-12-15 14:41:40|||||||||4
1765809710000|2025-12-15 14:41:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|58
1765809720000|2025-12-15 14:42:00|18.45|18.29|18.48|18.32|18.48|18.32|18.43|18.27|13
1765809730000|2025-12-15 14:42:10|||||||||16
1765809740000|2025-12-15 14:42:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|8
1765809750000|2025-12-15 14:42:30|18.45|18.29|18.48|18.32|18.48|18.32|18.43|18.27|10
1765809760000|2025-12-15 14:42:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|239
1765809770000|2025-12-15 14:42:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|34
1765809780000|2025-12-15 14:43:00|||||||||6
1765809790000|2025-12-15 14:43:10|||||||||8
1765809810000|2025-12-15 14:43:30|||||||||5
1765809820000|2025-12-15 14:43:40|||||||||2
1765809830000|2025-12-15 14:43:50|||||||||4
1765809840000|2025-12-15 14:44:00|||||||||48
1765809850000|2025-12-15 14:44:10|||||||||15
1765809860000|2025-12-15 14:44:20|||||||||5
1765809870000|2025-12-15 14:44:30|||||||||7
1765809880000|2025-12-15 14:44:40|||||||||33
1765809890000|2025-12-15 14:44:50|||||||||5
1765809900000|2025-12-15 14:45:00|||||||||1
1765809910000|2025-12-15 14:45:10|||||||||2
1765809920000|2025-12-15 14:45:20|||||||||4
1765809930000|2025-12-15 14:45:30|||||||||4
1765809950000|2025-12-15 14:45:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|28
1765809960000|2025-12-15 14:46:00|||||||||9
1765809970000|2025-12-15 14:46:10|||||||||13
1765809980000|2025-12-15 14:46:20|||||||||16
1765809990000|2025-12-15 14:46:30|||||||||17
1765810000000|2025-12-15 14:46:40|||||||||10
1765810010000|2025-12-15 14:46:50|||||||||4
1765810020000|2025-12-15 14:47:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|156
1765810030000|2025-12-15 14:47:10|||||||||5
1765810040000|2025-12-15 14:47:20|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|94
1765810050000|2025-12-15 14:47:30|||||||||1
1765810060000|2025-12-15 14:47:40|||||||||41
1765810070000|2025-12-15 14:47:50|||||||||22
1765810080000|2025-12-15 14:48:00|||||||||28
1765810090000|2025-12-15 14:48:10|||||||||11
1765810100000|2025-12-15 14:48:20|||||||||13
1765810110000|2025-12-15 14:48:30|||||||||2
1765810120000|2025-12-15 14:48:40|||||||||12
1765810130000|2025-12-15 14:48:50|||||||||10
1765810140000|2025-12-15 14:49:00|||||||||2
1765810170000|2025-12-15 14:49:30|||||||||29
1765810180000|2025-12-15 14:49:40|||||||||15
1765810190000|2025-12-15 14:49:50|||||||||1
1765810200000|2025-12-15 14:50:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|75
1765810220000|2025-12-15 14:50:20|||||||||9
1765810230000|2025-12-15 14:50:30|||||||||2
1765810250000|2025-12-15 14:50:50|||||||||17
1765810260000|2025-12-15 14:51:00|||||||||4
1765810270000|2025-12-15 14:51:10|||||||||1
1765810280000|2025-12-15 14:51:20|||||||||2
1765810290000|2025-12-15 14:51:30|||||||||5
1765810300000|2025-12-15 14:51:40|||||||||2
1765810310000|2025-12-15 14:51:50|||||||||15
1765810320000|2025-12-15 14:52:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|446
1765810330000|2025-12-15 14:52:10|||||||||6
1765810340000|2025-12-15 14:52:20|||||||||5
1765810350000|2025-12-15 14:52:30|||||||||14
1765810360000|2025-12-15 14:52:40|||||||||1
1765810380000|2025-12-15 14:53:00|||||||||9
1765810390000|2025-12-15 14:53:10|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|68
1765810400000|2025-12-15 14:53:20|||||||||1
1765810410000|2025-12-15 14:53:30|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|41
1765810420000|2025-12-15 14:53:40|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|15
1765810430000|2025-12-15 14:53:50|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|53
1765810440000|2025-12-15 14:54:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|26
1765810450000|2025-12-15 14:54:10|||||||||1
1765810460000|2025-12-15 14:54:20|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|10
1765810470000|2025-12-15 14:54:30|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|21
1765810500000|2025-12-15 14:55:00|||||||||10
1765810510000|2025-12-15 14:55:10|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|18
1765810520000|2025-12-15 14:55:20|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|29
1765810530000|2025-12-15 14:55:30|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|35
1765810540000|2025-12-15 14:55:40|18.53|18.37|18.53|18.37|18.53|18.37|18.48|18.32|16
1765810550000|2025-12-15 14:55:50|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|7
1765810560000|2025-12-15 14:56:00|||||||||25
1765810570000|2025-12-15 14:56:10|||||||||25
1765810580000|2025-12-15 14:56:20|||||||||1
1765810590000|2025-12-15 14:56:30|||||||||9
1765810600000|2025-12-15 14:56:40|||||||||3
1765810610000|2025-12-15 14:56:50|||||||||51
1765810620000|2025-12-15 14:57:00|||||||||27
1765810630000|2025-12-15 14:57:10|||||||||32
1765810640000|2025-12-15 14:57:20|||||||||9
1765810650000|2025-12-15 14:57:30|||||||||17
1765810660000|2025-12-15 14:57:40|||||||||11
1765810670000|2025-12-15 14:57:50|||||||||6
1765810680000|2025-12-15 14:58:00|||||||||12
1765810690000|2025-12-15 14:58:10|||||||||5
1765810700000|2025-12-15 14:58:20|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|72
1765810710000|2025-12-15 14:58:30|||||||||12
1765810720000|2025-12-15 14:58:40|||||||||22
1765810730000|2025-12-15 14:58:50|||||||||24
1765810740000|2025-12-15 14:59:00|||||||||41
1765810750000|2025-12-15 14:59:10|||||||||46
1765810760000|2025-12-15 14:59:20|||||||||109
1765810770000|2025-12-15 14:59:30|||||||||85
1765810780000|2025-12-15 14:59:40|||||||||15
1765810790000|2025-12-15 14:59:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|69
1765810800000|2025-12-15 15:00:00|||||||||223
1765810810000|2025-12-15 15:00:10|||||||||80
1765810820000|2025-12-15 15:00:20|||||||||27
1765810830000|2025-12-15 15:00:30|||||||||50
1765810840000|2025-12-15 15:00:40|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|101
1765810850000|2025-12-15 15:00:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|42
1765810860000|2025-12-15 15:01:00|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|25
1765810870000|2025-12-15 15:01:10|||||||||18
1765810880000|2025-12-15 15:01:20|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|27
1765810890000|2025-12-15 15:01:30|||||||||23
1765810900000|2025-12-15 15:01:40|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|73
1765810910000|2025-12-15 15:01:50|||||||||21
1765810920000|2025-12-15 15:02:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|132
1765810940000|2025-12-15 15:02:20|||||||||7
1765810950000|2025-12-15 15:02:30|||||||||4
1765810970000|2025-12-15 15:02:50|||||||||11
1765810980000|2025-12-15 15:03:00|||||||||10
1765810990000|2025-12-15 15:03:10|||||||||2
1765811000000|2025-12-15 15:03:20|||||||||13
1765811010000|2025-12-15 15:03:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1765811020000|2025-12-15 15:03:40|||||||||28
1765811030000|2025-12-15 15:03:50|||||||||9
1765811040000|2025-12-15 15:04:00|||||||||268
1765811050000|2025-12-15 15:04:10|||||||||53
1765811060000|2025-12-15 15:04:20|||||||||86
1765811070000|2025-12-15 15:04:30|||||||||69
1765811080000|2025-12-15 15:04:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|138
1765811090000|2025-12-15 15:04:50|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|59
1765811100000|2025-12-15 15:05:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1765811110000|2025-12-15 15:05:10|||||||||1
1765811120000|2025-12-15 15:05:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|30
1765811130000|2025-12-15 15:05:30|||||||||34
1765811140000|2025-12-15 15:05:40|||||||||4
1765811150000|2025-12-15 15:05:50|||||||||8
1765811160000|2025-12-15 15:06:00|||||||||14
1765811170000|2025-12-15 15:06:10|||||||||5
1765811180000|2025-12-15 15:06:20|||||||||4
1765811190000|2025-12-15 15:06:30|||||||||4
1765811200000|2025-12-15 15:06:40|||||||||6
1765811210000|2025-12-15 15:06:50|||||||||9
1765811220000|2025-12-15 15:07:00|||||||||45
1765811230000|2025-12-15 15:07:10|||||||||8
1765811240000|2025-12-15 15:07:20|||||||||14
1765811250000|2025-12-15 15:07:30|||||||||15
1765811260000|2025-12-15 15:07:40|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|24
1765811270000|2025-12-15 15:07:50|||||||||22
1765811280000|2025-12-15 15:08:00|||||||||6
1765811290000|2025-12-15 15:08:10|||||||||4
1765811300000|2025-12-15 15:08:20|||||||||50
1765811310000|2025-12-15 15:08:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|90
1765811320000|2025-12-15 15:08:40|||||||||4
1765811330000|2025-12-15 15:08:50|||||||||3
1765811340000|2025-12-15 15:09:00|||||||||22
1765811350000|2025-12-15 15:09:10|||||||||73
1765811360000|2025-12-15 15:09:20|||||||||91
1765811370000|2025-12-15 15:09:30|||||||||3
1765811380000|2025-12-15 15:09:40|||||||||5
1765811390000|2025-12-15 15:09:50|||||||||1
1765811400000|2025-12-15 15:10:00|||||||||2
1765811410000|2025-12-15 15:10:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|75
1765811420000|2025-12-15 15:10:20|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|28
1765811430000|2025-12-15 15:10:30|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|37
1765811440000|2025-12-15 15:10:40|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|23
1765811450000|2025-12-15 15:10:50|||||||||19
1765811460000|2025-12-15 15:11:00|||||||||64
1765811470000|2025-12-15 15:11:10|||||||||5
1765811480000|2025-12-15 15:11:20|||||||||10
1765811500000|2025-12-15 15:11:40|||||||||16
1765811510000|2025-12-15 15:11:50|||||||||1
1765811520000|2025-12-15 15:12:00|||||||||1
1765811530000|2025-12-15 15:12:10|||||||||1
1765811540000|2025-12-15 15:12:20|||||||||4
1765811550000|2025-12-15 15:12:30|||||||||23
1765811560000|2025-12-15 15:12:40|||||||||17
1765811570000|2025-12-15 15:12:50|||||||||5
1765811580000|2025-12-15 15:13:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|74
1765811590000|2025-12-15 15:13:10|||||||||4
1765811600000|2025-12-15 15:13:20|||||||||3
1765811610000|2025-12-15 15:13:30|||||||||16
1765811630000|2025-12-15 15:13:50|||||||||15
1765811640000|2025-12-15 15:14:00|||||||||107
1765811650000|2025-12-15 15:14:10|||||||||1
1765811660000|2025-12-15 15:14:20|||||||||14
1765811670000|2025-12-15 15:14:30|||||||||2
1765811680000|2025-12-15 15:14:40|||||||||2
1765811700000|2025-12-15 15:15:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|24
1765811710000|2025-12-15 15:15:10|||||||||44
1765811720000|2025-12-15 15:15:20|||||||||3
1765811730000|2025-12-15 15:15:30|||||||||3
1765811740000|2025-12-15 15:15:40|||||||||5
1765811750000|2025-12-15 15:15:50|||||||||3
1765811760000|2025-12-15 15:16:00|||||||||1
1765811770000|2025-12-15 15:16:10|||||||||15
1765811780000|2025-12-15 15:16:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|20
1765811790000|2025-12-15 15:16:30|||||||||11
1765811800000|2025-12-15 15:16:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|38
1765811820000|2025-12-15 15:17:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|103
1765811830000|2025-12-15 15:17:10|||||||||9
1765811840000|2025-12-15 15:17:20|||||||||19
1765811850000|2025-12-15 15:17:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|15
1765811860000|2025-12-15 15:17:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|20
1765811870000|2025-12-15 15:17:50|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|13
1765811880000|2025-12-15 15:18:00|||||||||5
1765811890000|2025-12-15 15:18:10|||||||||11
1765811900000|2025-12-15 15:18:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|197
1765811910000|2025-12-15 15:18:30|||||||||1
1765811920000|2025-12-15 15:18:40|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|14
1765811930000|2025-12-15 15:18:50|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|25
1765811940000|2025-12-15 15:19:00|||||||||6
1765811950000|2025-12-15 15:19:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|18
1765811960000|2025-12-15 15:19:20|||||||||6
1765811970000|2025-12-15 15:19:30|||||||||10
1765811980000|2025-12-15 15:19:40|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|54
1765811990000|2025-12-15 15:19:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|14
1765812000000|2025-12-15 15:20:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|45
1765812010000|2025-12-15 15:20:10|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|14
1765812020000|2025-12-15 15:20:20|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|17
1765812030000|2025-12-15 15:20:30|||||||||2
1765812040000|2025-12-15 15:20:40|||||||||10
1765812050000|2025-12-15 15:20:50|||||||||3
1765812060000|2025-12-15 15:21:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|15
1765812070000|2025-12-15 15:21:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1765812080000|2025-12-15 15:21:20|||||||||1
1765812100000|2025-12-15 15:21:40|||||||||2
1765812110000|2025-12-15 15:21:50|||||||||1
1765812120000|2025-12-15 15:22:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1765812130000|2025-12-15 15:22:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|35
1765812140000|2025-12-15 15:22:20|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|30
1765812150000|2025-12-15 15:22:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|22
1765812160000|2025-12-15 15:22:40|||||||||4
1765812170000|2025-12-15 15:22:50|||||||||1
1765812180000|2025-12-15 15:23:00|||||||||24
1765812190000|2025-12-15 15:23:10|||||||||16
1765812200000|2025-12-15 15:23:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|38
1765812210000|2025-12-15 15:23:30|||||||||4
1765812220000|2025-12-15 15:23:40|||||||||6
1765812230000|2025-12-15 15:23:50|||||||||1
1765812240000|2025-12-15 15:24:00|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|12
1765812250000|2025-12-15 15:24:10|||||||||17
1765812260000|2025-12-15 15:24:20|||||||||3
1765812270000|2025-12-15 15:24:30|||||||||1
1765812280000|2025-12-15 15:24:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|81
1765812290000|2025-12-15 15:24:50|||||||||6
1765812300000|2025-12-15 15:25:00|||||||||5
1765812310000|2025-12-15 15:25:10|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|16
1765812320000|2025-12-15 15:25:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|125
1765812340000|2025-12-15 15:25:40|||||||||7
1765812360000|2025-12-15 15:26:00|||||||||2
1765812370000|2025-12-15 15:26:10|||||||||2
1765812390000|2025-12-15 15:26:30|||||||||24
1765812400000|2025-12-15 15:26:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1765812410000|2025-12-15 15:26:50|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|102
1765812420000|2025-12-15 15:27:00|18.96|18.8|18.98|18.82|18.98|18.82|18.93|18.77|5
1765812430000|2025-12-15 15:27:10|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|130
1765812440000|2025-12-15 15:27:20|||||||||2
1765812450000|2025-12-15 15:27:30|||||||||1
1765812460000|2025-12-15 15:27:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|63
1765812470000|2025-12-15 15:27:50|||||||||5
1765812480000|2025-12-15 15:28:00|||||||||10
1765812490000|2025-12-15 15:28:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|32
1765812500000|2025-12-15 15:28:20|||||||||10
1765812510000|2025-12-15 15:28:30|18.96|18.8|18.98|18.82|18.98|18.82|18.93|18.77|15
1765812520000|2025-12-15 15:28:40|||||||||2
1765812530000|2025-12-15 15:28:50|||||||||26
1765812540000|2025-12-15 15:29:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|29
1765812550000|2025-12-15 15:29:10|||||||||7
1765812560000|2025-12-15 15:29:20|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|33
1765812570000|2025-12-15 15:29:30|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|6
1765812580000|2025-12-15 15:29:40|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|20
1765812590000|2025-12-15 15:29:50|||||||||10
1765812600000|2025-12-15 15:30:00|||||||||72
1765812610000|2025-12-15 15:30:10|||||||||4
1765812620000|2025-12-15 15:30:20|||||||||2
1765812630000|2025-12-15 15:30:30|||||||||18
1765812640000|2025-12-15 15:30:40|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|26
1765812650000|2025-12-15 15:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|11
1765812660000|2025-12-15 15:31:00|||||||||7
1765812670000|2025-12-15 15:31:10|||||||||23
1765812680000|2025-12-15 15:31:20|||||||||5
1765812690000|2025-12-15 15:31:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1765812700000|2025-12-15 15:31:40|||||||||5
1765812710000|2025-12-15 15:31:50|||||||||1
1765812720000|2025-12-15 15:32:00|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|289
1765812730000|2025-12-15 15:32:10|||||||||1
1765812740000|2025-12-15 15:32:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|50
1765812750000|2025-12-15 15:32:30|||||||||3
1765812760000|2025-12-15 15:32:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1765812770000|2025-12-15 15:32:50|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|80
1765812780000|2025-12-15 15:33:00|||||||||6
1765812790000|2025-12-15 15:33:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|52
1765812800000|2025-12-15 15:33:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1765812810000|2025-12-15 15:33:30|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|15
1765812820000|2025-12-15 15:33:40|||||||||18
1765812830000|2025-12-15 15:33:50|||||||||2
1765812840000|2025-12-15 15:34:00|||||||||8
1765812850000|2025-12-15 15:34:10|||||||||8
1765812860000|2025-12-15 15:34:20|||||||||3
1765812870000|2025-12-15 15:34:30|||||||||1
1765812880000|2025-12-15 15:34:40|||||||||35
1765812890000|2025-12-15 15:34:50|||||||||5
1765812900000|2025-12-15 15:35:00|||||||||21
1765812930000|2025-12-15 15:35:30|||||||||6
1765812940000|2025-12-15 15:35:40|||||||||2
1765812950000|2025-12-15 15:35:50|||||||||3
1765812960000|2025-12-15 15:36:00|||||||||4
1765812970000|2025-12-15 15:36:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|190
1765812980000|2025-12-15 15:36:20|||||||||4
1765812990000|2025-12-15 15:36:30|||||||||9
1765813000000|2025-12-15 15:36:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|87
1765813010000|2025-12-15 15:36:50|||||||||2
1765813030000|2025-12-15 15:37:10|||||||||3
1765813040000|2025-12-15 15:37:20|||||||||1
1765813050000|2025-12-15 15:37:30|||||||||6
1765813060000|2025-12-15 15:37:40|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|309
1765813070000|2025-12-15 15:37:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|38
1765813080000|2025-12-15 15:38:00|||||||||5
1765813090000|2025-12-15 15:38:10|||||||||12
1765813110000|2025-12-15 15:38:30|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|31
1765813130000|2025-12-15 15:38:50|||||||||8
1765813140000|2025-12-15 15:39:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|21
1765813150000|2025-12-15 15:39:10|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|34
1765813160000|2025-12-15 15:39:20|||||||||3
1765813180000|2025-12-15 15:39:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|13
1765813190000|2025-12-15 15:39:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|10
1765813200000|2025-12-15 15:40:00|||||||||1
1765813210000|2025-12-15 15:40:10|||||||||5
1765813220000|2025-12-15 15:40:20|||||||||10
1765813230000|2025-12-15 15:40:30|||||||||21
1765813240000|2025-12-15 15:40:40|||||||||11
1765813250000|2025-12-15 15:40:50|||||||||17
1765813260000|2025-12-15 15:41:00|||||||||26
1765813270000|2025-12-15 15:41:10|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|37
1765813280000|2025-12-15 15:41:20|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|28
1765813290000|2025-12-15 15:41:30|||||||||12
1765813300000|2025-12-15 15:41:40|||||||||13
1765813310000|2025-12-15 15:41:50|||||||||11
1765813320000|2025-12-15 15:42:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1765813330000|2025-12-15 15:42:10|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|48
1765813340000|2025-12-15 15:42:20|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|24
1765813350000|2025-12-15 15:42:30|||||||||4
1765813360000|2025-12-15 15:42:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1765813370000|2025-12-15 15:42:50|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|26
1765813380000|2025-12-15 15:43:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|59
1765813390000|2025-12-15 15:43:10|||||||||1
1765813400000|2025-12-15 15:43:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|13
1765813410000|2025-12-15 15:43:30|||||||||1
1765813420000|2025-12-15 15:43:40|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|36
1765813430000|2025-12-15 15:43:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|64
1765813440000|2025-12-15 15:44:00|||||||||7
1765813460000|2025-12-15 15:44:20|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|17
1765813470000|2025-12-15 15:44:30|||||||||3
1765813480000|2025-12-15 15:44:40|||||||||4
1765813490000|2025-12-15 15:44:50|||||||||1
1765813500000|2025-12-15 15:45:00|||||||||4
1765813510000|2025-12-15 15:45:10|||||||||1
1765813530000|2025-12-15 15:45:30|||||||||8
1765813540000|2025-12-15 15:45:40|||||||||7
1765813550000|2025-12-15 15:45:50|||||||||3
1765813560000|2025-12-15 15:46:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|54
1765813570000|2025-12-15 15:46:10|||||||||2
1765813580000|2025-12-15 15:46:20|||||||||3
1765813590000|2025-12-15 15:46:30|||||||||1
1765813600000|2025-12-15 15:46:40|||||||||44
1765813610000|2025-12-15 15:46:50|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|175
1765813620000|2025-12-15 15:47:00|||||||||8
1765813630000|2025-12-15 15:47:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1765813640000|2025-12-15 15:47:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1765813650000|2025-12-15 15:47:30|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|33
1765813660000|2025-12-15 15:47:40|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|17
1765813670000|2025-12-15 15:47:50|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|19
1765813680000|2025-12-15 15:48:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|20
1765813690000|2025-12-15 15:48:10|||||||||3
1765813700000|2025-12-15 15:48:20|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|38
1765813710000|2025-12-15 15:48:30|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|4
1765813720000|2025-12-15 15:48:40|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|0
1765813740000|2025-12-15 15:49:00|||||||||5
1765813750000|2025-12-15 15:49:10|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|39
1765813760000|2025-12-15 15:49:20|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|4
1765813770000|2025-12-15 15:49:30|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|2
1765813780000|2025-12-15 15:49:40|||||||||5
1765813790000|2025-12-15 15:49:50|||||||||5
1765813800000|2025-12-15 15:50:00|||||||||1
1765813810000|2025-12-15 15:50:10|||||||||3
1765813820000|2025-12-15 15:50:20|||||||||1
1765813830000|2025-12-15 15:50:30|||||||||2
1765813840000|2025-12-15 15:50:40|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|42
1765813850000|2025-12-15 15:50:50|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|8
1765813860000|2025-12-15 15:51:00|||||||||4
1765813870000|2025-12-15 15:51:10|||||||||3
1765813900000|2025-12-15 15:51:40|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|13
1765813920000|2025-12-15 15:52:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1765813930000|2025-12-15 15:52:10|||||||||66
1765813940000|2025-12-15 15:52:20|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|17
1765813950000|2025-12-15 15:52:30|||||||||2
1765813960000|2025-12-15 15:52:40|||||||||4
1765813970000|2025-12-15 15:52:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|31
1765813980000|2025-12-15 15:53:00|||||||||5
1765813990000|2025-12-15 15:53:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|16
1765814010000|2025-12-15 15:53:30|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|9
1765814020000|2025-12-15 15:53:40|||||||||2
1765814030000|2025-12-15 15:53:50|||||||||1
1765814040000|2025-12-15 15:54:00|||||||||1
1765814050000|2025-12-15 15:54:10|||||||||1
1765814060000|2025-12-15 15:54:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1765814080000|2025-12-15 15:54:40|||||||||6
1765814090000|2025-12-15 15:54:50|||||||||3
1765814110000|2025-12-15 15:55:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1765814120000|2025-12-15 15:55:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|23
1765814130000|2025-12-15 15:55:30|||||||||12
1765814140000|2025-12-15 15:55:40|||||||||1
1765814150000|2025-12-15 15:55:50|||||||||3
1765814160000|2025-12-15 15:56:00|||||||||2
1765814170000|2025-12-15 15:56:10|||||||||7
1765814180000|2025-12-15 15:56:20|||||||||8
1765814190000|2025-12-15 15:56:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|55
1765814200000|2025-12-15 15:56:40|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|29
1765814210000|2025-12-15 15:56:50|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|4
1765814230000|2025-12-15 15:57:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1765814240000|2025-12-15 15:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|3
1765814250000|2025-12-15 15:57:30|||||||||8
1765814270000|2025-12-15 15:57:50|||||||||2
1765814280000|2025-12-15 15:58:00|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|13
1765814290000|2025-12-15 15:58:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|5
1765814300000|2025-12-15 15:58:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1765814310000|2025-12-15 15:58:30|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|21
1765814320000|2025-12-15 15:58:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|9
1765814330000|2025-12-15 15:58:50|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|3
1765814340000|2025-12-15 15:59:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|12
1765814350000|2025-12-15 15:59:10|||||||||9
1765814370000|2025-12-15 15:59:30|||||||||7
1765814390000|2025-12-15 15:59:50|||||||||2
1765814400000|2025-12-15 16:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|36
1765814410000|2025-12-15 16:00:10|||||||||4
1765814420000|2025-12-15 16:00:20|||||||||3
1765814430000|2025-12-15 16:00:30|||||||||10
1765814440000|2025-12-15 16:00:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|51
1765814450000|2025-12-15 16:00:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1765814460000|2025-12-15 16:01:00|||||||||16
1765814470000|2025-12-15 16:01:10|||||||||4
1765814480000|2025-12-15 16:01:20|||||||||9
1765814490000|2025-12-15 16:01:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|57
1765814500000|2025-12-15 16:01:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1765814510000|2025-12-15 16:01:50|||||||||3
1765814520000|2025-12-15 16:02:00|||||||||3
1765814530000|2025-12-15 16:02:10|||||||||2
1765814540000|2025-12-15 16:02:20|||||||||2
1765814550000|2025-12-15 16:02:30|||||||||4
1765814560000|2025-12-15 16:02:40|||||||||5
1765814570000|2025-12-15 16:02:50|||||||||5
1765814580000|2025-12-15 16:03:00|||||||||2
1765814590000|2025-12-15 16:03:10|||||||||11
1765814600000|2025-12-15 16:03:20|||||||||14
1765814610000|2025-12-15 16:03:30|||||||||5
1765814620000|2025-12-15 16:03:40|||||||||3
1765814630000|2025-12-15 16:03:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|54
1765814640000|2025-12-15 16:04:00|||||||||10
1765814660000|2025-12-15 16:04:20|||||||||6
1765814670000|2025-12-15 16:04:30|||||||||7
1765814680000|2025-12-15 16:04:40|||||||||19
1765814690000|2025-12-15 16:04:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|15
1765814700000|2025-12-15 16:05:00|||||||||4
1765814710000|2025-12-15 16:05:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|80
1765814720000|2025-12-15 16:05:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1765814730000|2025-12-15 16:05:30|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|50
1765814740000|2025-12-15 16:05:40|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|10
1765814750000|2025-12-15 16:05:50|||||||||15
1765814760000|2025-12-15 16:06:00|||||||||3
1765814770000|2025-12-15 16:06:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|89
1765814780000|2025-12-15 16:06:20|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|33
1765814790000|2025-12-15 16:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|53
1765814800000|2025-12-15 16:06:40|||||||||1
1765814810000|2025-12-15 16:06:50|||||||||10
1765814820000|2025-12-15 16:07:00|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|84
1765814830000|2025-12-15 16:07:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|20
1765814840000|2025-12-15 16:07:20|||||||||5
1765814850000|2025-12-15 16:07:30|||||||||15
1765814860000|2025-12-15 16:07:40|||||||||3
1765814870000|2025-12-15 16:07:50|||||||||1
1765814880000|2025-12-15 16:08:00|||||||||8
1765814900000|2025-12-15 16:08:20|||||||||11
1765814910000|2025-12-15 16:08:30|||||||||6
1765814920000|2025-12-15 16:08:40|||||||||4
1765814930000|2025-12-15 16:08:50|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|65
1765814940000|2025-12-15 16:09:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|46
1765814950000|2025-12-15 16:09:10|||||||||23
1765814970000|2025-12-15 16:09:30|||||||||1
1765814980000|2025-12-15 16:09:40|||||||||4
1765814990000|2025-12-15 16:09:50|||||||||4
1765815000000|2025-12-15 16:10:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765815010000|2025-12-15 16:10:10|||||||||3
1765815030000|2025-12-15 16:10:30|||||||||7
1765815040000|2025-12-15 16:10:40|||||||||4
1765815050000|2025-12-15 16:10:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1765815060000|2025-12-15 16:11:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|15
1765815070000|2025-12-15 16:11:10|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|30
1765815080000|2025-12-15 16:11:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1765815100000|2025-12-15 16:11:40|||||||||2
1765815110000|2025-12-15 16:11:50|||||||||2
1765815120000|2025-12-15 16:12:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1765815130000|2025-12-15 16:12:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|36
1765815140000|2025-12-15 16:12:20|||||||||2
1765815150000|2025-12-15 16:12:30|||||||||1
1765815160000|2025-12-15 16:12:40|||||||||1
1765815170000|2025-12-15 16:12:50|||||||||3
1765815180000|2025-12-15 16:13:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1765815190000|2025-12-15 16:13:10|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|68
1765815200000|2025-12-15 16:13:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|7
1765815210000|2025-12-15 16:13:30|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|36
1765815220000|2025-12-15 16:13:40|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|26
1765815230000|2025-12-15 16:13:50|||||||||3
1765815250000|2025-12-15 16:14:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1765815260000|2025-12-15 16:14:20|||||||||4
1765815270000|2025-12-15 16:14:30|||||||||2
1765815280000|2025-12-15 16:14:40|||||||||3
1765815290000|2025-12-15 16:14:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1765815300000|2025-12-15 16:15:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|26
1765815310000|2025-12-15 16:15:10|||||||||1
1765815320000|2025-12-15 16:15:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|86
1765815330000|2025-12-15 16:15:30|||||||||1
1765815340000|2025-12-15 16:15:40|||||||||5
1765815350000|2025-12-15 16:15:50|||||||||2
1765815360000|2025-12-15 16:16:00|||||||||12
1765815370000|2025-12-15 16:16:10|||||||||17
1765815380000|2025-12-15 16:16:20|||||||||8
1765815390000|2025-12-15 16:16:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|21
1765815400000|2025-12-15 16:16:40|||||||||21
1765815420000|2025-12-15 16:17:00|||||||||5
1765815430000|2025-12-15 16:17:10|||||||||10
1765815440000|2025-12-15 16:17:20|||||||||1
1765815460000|2025-12-15 16:17:40|||||||||8
1765815470000|2025-12-15 16:17:50|||||||||1
1765815480000|2025-12-15 16:18:00|||||||||9
1765815490000|2025-12-15 16:18:10|||||||||1
1765815500000|2025-12-15 16:18:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|127
1765815510000|2025-12-15 16:18:30|||||||||41
1765815520000|2025-12-15 16:18:40|||||||||42
1765815530000|2025-12-15 16:18:50|||||||||3
1765815540000|2025-12-15 16:19:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|30
1765815550000|2025-12-15 16:19:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|5
1765815560000|2025-12-15 16:19:20|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|1
1765815570000|2025-12-15 16:19:30|||||||||1
1765815580000|2025-12-15 16:19:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1765815590000|2025-12-15 16:19:50|||||||||32
1765815600000|2025-12-15 16:20:00|||||||||189
1765815610000|2025-12-15 16:20:10|||||||||30
1765815620000|2025-12-15 16:20:20|||||||||14
1765815640000|2025-12-15 16:20:40|||||||||27
1765815650000|2025-12-15 16:20:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|18
1765815660000|2025-12-15 16:21:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1765815670000|2025-12-15 16:21:10|||||||||46
1765815680000|2025-12-15 16:21:20|||||||||13
1765815690000|2025-12-15 16:21:30|||||||||1
1765815700000|2025-12-15 16:21:40|||||||||2
1765815710000|2025-12-15 16:21:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1765815720000|2025-12-15 16:22:00|||||||||27
1765815730000|2025-12-15 16:22:10|||||||||4
1765815740000|2025-12-15 16:22:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|14
1765815750000|2025-12-15 16:22:30|||||||||1
1765815770000|2025-12-15 16:22:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|36
1765815780000|2025-12-15 16:23:00|18.66|18.5|18.66|18.5|18.66|18.5|18.63|18.47|4
1765815790000|2025-12-15 16:23:10|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|1
1765815800000|2025-12-15 16:23:20|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|3
1765815810000|2025-12-15 16:23:30|||||||||5
1765815820000|2025-12-15 16:23:40|||||||||4
1765815840000|2025-12-15 16:24:00|||||||||37
1765815850000|2025-12-15 16:24:10|||||||||1
1765815860000|2025-12-15 16:24:20|||||||||3
1765815870000|2025-12-15 16:24:30|||||||||4
1765815880000|2025-12-15 16:24:40|||||||||1
1765815900000|2025-12-15 16:25:00|||||||||1
1765815920000|2025-12-15 16:25:20|||||||||2
1765815930000|2025-12-15 16:25:30|||||||||3
1765815940000|2025-12-15 16:25:40|||||||||2
1765815950000|2025-12-15 16:25:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|40
1765815960000|2025-12-15 16:26:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|77
1765815970000|2025-12-15 16:26:10|||||||||4
1765815980000|2025-12-15 16:26:20|||||||||11
1765815990000|2025-12-15 16:26:30|||||||||1
1765816000000|2025-12-15 16:26:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1765816010000|2025-12-15 16:26:50|||||||||4
1765816020000|2025-12-15 16:27:00|||||||||14
1765816030000|2025-12-15 16:27:10|||||||||3
1765816040000|2025-12-15 16:27:20|||||||||1
1765816050000|2025-12-15 16:27:30|||||||||4
1765816060000|2025-12-15 16:27:40|||||||||3
1765816070000|2025-12-15 16:27:50|||||||||3
1765816090000|2025-12-15 16:28:10|||||||||3
1765816100000|2025-12-15 16:28:20|||||||||1
1765816110000|2025-12-15 16:28:30|||||||||7
1765816120000|2025-12-15 16:28:40|||||||||1
1765816130000|2025-12-15 16:28:50|||||||||1
1765816140000|2025-12-15 16:29:00|18.53|18.37|18.53|18.37|18.58|18.42|18.53|18.37|43
1765816150000|2025-12-15 16:29:10|||||||||2
1765816160000|2025-12-15 16:29:20|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|40
1765816180000|2025-12-15 16:29:40|||||||||3
1765816190000|2025-12-15 16:29:50|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|35
1765816200000|2025-12-15 16:30:00|||||||||38
1765816210000|2025-12-15 16:30:10|||||||||1
1765816220000|2025-12-15 16:30:20|||||||||9
1765816230000|2025-12-15 16:30:30|||||||||10
1765816240000|2025-12-15 16:30:40|||||||||52
1765816250000|2025-12-15 16:30:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|18
1765816260000|2025-12-15 16:31:00|||||||||2
1765816300000|2025-12-15 16:31:40|||||||||5
1765816320000|2025-12-15 16:32:00|||||||||16
1765816330000|2025-12-15 16:32:10|||||||||3
1765816340000|2025-12-15 16:32:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|21
1765816360000|2025-12-15 16:32:40|||||||||8
1765816380000|2025-12-15 16:33:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|81
1765816390000|2025-12-15 16:33:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1765816400000|2025-12-15 16:33:20|||||||||11
1765816410000|2025-12-15 16:33:30|||||||||8
1765816420000|2025-12-15 16:33:40|||||||||6
1765816430000|2025-12-15 16:33:50|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|44
1765816440000|2025-12-15 16:34:00|||||||||2
1765816450000|2025-12-15 16:34:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|33
1765816460000|2025-12-15 16:34:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|67
1765816470000|2025-12-15 16:34:30|||||||||5
1765816480000|2025-12-15 16:34:40|||||||||3
1765816490000|2025-12-15 16:34:50|||||||||2
1765816500000|2025-12-15 16:35:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|91
1765816510000|2025-12-15 16:35:10|||||||||6
1765816530000|2025-12-15 16:35:30|||||||||9
1765816540000|2025-12-15 16:35:40|||||||||6
1765816560000|2025-12-15 16:36:00|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|24
1765816580000|2025-12-15 16:36:20|||||||||23
1765816590000|2025-12-15 16:36:30|||||||||8
1765816600000|2025-12-15 16:36:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|16
1765816610000|2025-12-15 16:36:50|||||||||13
1765816620000|2025-12-15 16:37:00|||||||||6
1765816630000|2025-12-15 16:37:10|||||||||12
1765816640000|2025-12-15 16:37:20|||||||||8
1765816650000|2025-12-15 16:37:30|||||||||1
1765816660000|2025-12-15 16:37:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|66
1765816670000|2025-12-15 16:37:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1765816680000|2025-12-15 16:38:00|||||||||15
1765816710000|2025-12-15 16:38:30|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|37
1765816720000|2025-12-15 16:38:40|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|40
1765816740000|2025-12-15 16:39:00|||||||||1
1765816750000|2025-12-15 16:39:10|||||||||6
1765816770000|2025-12-15 16:39:30|||||||||3
1765816780000|2025-12-15 16:39:40|||||||||1
1765816800000|2025-12-15 16:40:00|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|72
1765816810000|2025-12-15 16:40:10|||||||||4
1765816840000|2025-12-15 16:40:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|67
1765816850000|2025-12-15 16:40:50|||||||||2
1765816860000|2025-12-15 16:41:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765816880000|2025-12-15 16:41:20|||||||||8
1765816890000|2025-12-15 16:41:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1765816900000|2025-12-15 16:41:40|||||||||2
1765816910000|2025-12-15 16:41:50|||||||||9
1765816920000|2025-12-15 16:42:00|||||||||28
1765816950000|2025-12-15 16:42:30|||||||||34
1765816960000|2025-12-15 16:42:40|||||||||73
1765816970000|2025-12-15 16:42:50|||||||||9
1765816990000|2025-12-15 16:43:10|||||||||4
1765817000000|2025-12-15 16:43:20|||||||||10
1765817010000|2025-12-15 16:43:30|||||||||2
1765817020000|2025-12-15 16:43:40|||||||||11
1765817030000|2025-12-15 16:43:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|13
1765817040000|2025-12-15 16:44:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|55
1765817050000|2025-12-15 16:44:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|3
1765817060000|2025-12-15 16:44:20|||||||||2
1765817070000|2025-12-15 16:44:30|||||||||12
1765817080000|2025-12-15 16:44:40|||||||||1
1765817090000|2025-12-15 16:44:50|||||||||13
1765817110000|2025-12-15 16:45:10|||||||||4
1765817130000|2025-12-15 16:45:30|||||||||9
1765817140000|2025-12-15 16:45:40|||||||||2
1765817150000|2025-12-15 16:45:50|||||||||3
1765817160000|2025-12-15 16:46:00|||||||||1
1765817170000|2025-12-15 16:46:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|33
1765817180000|2025-12-15 16:46:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|12
1765817190000|2025-12-15 16:46:30|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|14
1765817200000|2025-12-15 16:46:40|||||||||1
1765817210000|2025-12-15 16:46:50|||||||||3
1765817220000|2025-12-15 16:47:00|||||||||2
1765817240000|2025-12-15 16:47:20|||||||||2
1765817250000|2025-12-15 16:47:30|||||||||15
1765817260000|2025-12-15 16:47:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1765817270000|2025-12-15 16:47:50|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|8
1765817280000|2025-12-15 16:48:00|||||||||3
1765817290000|2025-12-15 16:48:10|||||||||16
1765817300000|2025-12-15 16:48:20|||||||||2
1765817310000|2025-12-15 16:48:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1765817320000|2025-12-15 16:48:40|||||||||1
1765817330000|2025-12-15 16:48:50|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|78
1765817340000|2025-12-15 16:49:00|18.83|18.67|18.81|18.65|18.83|18.67|18.78|18.62|61
1765817350000|2025-12-15 16:49:10|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|22
1765817360000|2025-12-15 16:49:20|||||||||3
1765817370000|2025-12-15 16:49:30|||||||||2
1765817400000|2025-12-15 16:50:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|8
1765817410000|2025-12-15 16:50:10|||||||||2
1765817420000|2025-12-15 16:50:20|||||||||3
1765817430000|2025-12-15 16:50:30|||||||||3
1765817440000|2025-12-15 16:50:40|||||||||6
1765817450000|2025-12-15 16:50:50|||||||||18
1765817460000|2025-12-15 16:51:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1765817470000|2025-12-15 16:51:10|||||||||4
1765817490000|2025-12-15 16:51:30|||||||||4
1765817500000|2025-12-15 16:51:40|||||||||3
1765817510000|2025-12-15 16:51:50|||||||||1
1765817520000|2025-12-15 16:52:00|||||||||7
1765817530000|2025-12-15 16:52:10|||||||||6
1765817540000|2025-12-15 16:52:20|||||||||5
1765817550000|2025-12-15 16:52:30|||||||||3
1765817560000|2025-12-15 16:52:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1765817570000|2025-12-15 16:52:50|||||||||4
1765817580000|2025-12-15 16:53:00|||||||||4
1765817590000|2025-12-15 16:53:10|||||||||1
1765817600000|2025-12-15 16:53:20|||||||||6
1765817610000|2025-12-15 16:53:30|||||||||2
1765817620000|2025-12-15 16:53:40|||||||||5
1765817630000|2025-12-15 16:53:50|||||||||2
1765817640000|2025-12-15 16:54:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|31
1765817660000|2025-12-15 16:54:20|||||||||3
1765817670000|2025-12-15 16:54:30|||||||||1
1765817690000|2025-12-15 16:54:50|||||||||3
1765817710000|2025-12-15 16:55:10|||||||||2
1765817720000|2025-12-15 16:55:20|||||||||1
1765817730000|2025-12-15 16:55:30|||||||||10
1765817740000|2025-12-15 16:55:40|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|33
1765817750000|2025-12-15 16:55:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|20
1765817760000|2025-12-15 16:56:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|39
1765817780000|2025-12-15 16:56:20|||||||||10
1765817790000|2025-12-15 16:56:30|||||||||1
1765817800000|2025-12-15 16:56:40|||||||||1
1765817810000|2025-12-15 16:56:50|||||||||11
1765817820000|2025-12-15 16:57:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|69
1765817840000|2025-12-15 16:57:20|||||||||3
1765817860000|2025-12-15 16:57:40|||||||||2
1765817880000|2025-12-15 16:58:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|19
1765817890000|2025-12-15 16:58:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1765817900000|2025-12-15 16:58:20|||||||||9
1765817910000|2025-12-15 16:58:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|8
1765817920000|2025-12-15 16:58:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1765817930000|2025-12-15 16:58:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765817940000|2025-12-15 16:59:00|||||||||6
1765817950000|2025-12-15 16:59:10|||||||||2
1765817970000|2025-12-15 16:59:30|||||||||1
1765817980000|2025-12-15 16:59:40|||||||||4
1765817990000|2025-12-15 16:59:50|||||||||4
1765818000000|2025-12-15 17:00:00|||||||||19
1765818010000|2025-12-15 17:00:10|||||||||2
1765818020000|2025-12-15 17:00:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|27
1765818030000|2025-12-15 17:00:30|||||||||3
1765818040000|2025-12-15 17:00:40|||||||||15
1765818050000|2025-12-15 17:00:50|||||||||5
1765818060000|2025-12-15 17:01:00|||||||||4
1765818070000|2025-12-15 17:01:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1765818080000|2025-12-15 17:01:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|6
1765818090000|2025-12-15 17:01:30|||||||||7
1765818100000|2025-12-15 17:01:40|||||||||4
1765818110000|2025-12-15 17:01:50|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|15
1765818120000|2025-12-15 17:02:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|48
1765818130000|2025-12-15 17:02:10|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|34
1765818140000|2025-12-15 17:02:20|||||||||1
1765818150000|2025-12-15 17:02:30|||||||||14
1765818160000|2025-12-15 17:02:40|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|21
1765818170000|2025-12-15 17:02:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1765818210000|2025-12-15 17:03:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1765818220000|2025-12-15 17:03:40|||||||||9
1765818230000|2025-12-15 17:03:50|||||||||2
1765818240000|2025-12-15 17:04:00|||||||||7
1765818260000|2025-12-15 17:04:20|||||||||30
1765818270000|2025-12-15 17:04:30|||||||||10
1765818280000|2025-12-15 17:04:40|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|12
1765818290000|2025-12-15 17:04:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|7
1765818300000|2025-12-15 17:05:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|2
1765818320000|2025-12-15 17:05:20|||||||||9
1765818330000|2025-12-15 17:05:30|||||||||3
1765818340000|2025-12-15 17:05:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1765818350000|2025-12-15 17:05:50|||||||||1
1765818360000|2025-12-15 17:06:00|||||||||7
1765818370000|2025-12-15 17:06:10|||||||||2
1765818380000|2025-12-15 17:06:20|||||||||2
1765818390000|2025-12-15 17:06:30|||||||||4
1765818400000|2025-12-15 17:06:40|||||||||4
1765818420000|2025-12-15 17:07:00|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|31
1765818430000|2025-12-15 17:07:10|||||||||5
1765818440000|2025-12-15 17:07:20|||||||||1
1765818450000|2025-12-15 17:07:30|||||||||2
1765818460000|2025-12-15 17:07:40|||||||||1
1765818470000|2025-12-15 17:07:50|||||||||3
1765818480000|2025-12-15 17:08:00|||||||||5
1765818490000|2025-12-15 17:08:10|||||||||3
1765818500000|2025-12-15 17:08:20|||||||||1
1765818540000|2025-12-15 17:09:00|||||||||10
1765818550000|2025-12-15 17:09:10|||||||||6
1765818570000|2025-12-15 17:09:30|||||||||3
1765818580000|2025-12-15 17:09:40|||||||||2
1765818590000|2025-12-15 17:09:50|||||||||3
1765818600000|2025-12-15 17:10:00|||||||||13
1765818630000|2025-12-15 17:10:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|24
1765818640000|2025-12-15 17:10:40|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|6
1765818650000|2025-12-15 17:10:50|||||||||3
1765818660000|2025-12-15 17:11:00|||||||||4
1765818670000|2025-12-15 17:11:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|19
1765818680000|2025-12-15 17:11:20|||||||||10
1765818690000|2025-12-15 17:11:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|2
1765818700000|2025-12-15 17:11:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1765818710000|2025-12-15 17:11:50|||||||||1
1765818720000|2025-12-15 17:12:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|108
1765818740000|2025-12-15 17:12:20|||||||||5
1765818750000|2025-12-15 17:12:30|||||||||3
1765818760000|2025-12-15 17:12:40|||||||||2
1765818780000|2025-12-15 17:13:00|||||||||7
1765818790000|2025-12-15 17:13:10|||||||||1
1765818800000|2025-12-15 17:13:20|||||||||4
1765818820000|2025-12-15 17:13:40|||||||||2
1765818830000|2025-12-15 17:13:50|||||||||9
1765818840000|2025-12-15 17:14:00|||||||||2
1765818850000|2025-12-15 17:14:10|||||||||3
1765818870000|2025-12-15 17:14:30|||||||||1
1765818880000|2025-12-15 17:14:40|||||||||1
1765818890000|2025-12-15 17:14:50|||||||||2
1765818900000|2025-12-15 17:15:00|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|13
1765818910000|2025-12-15 17:15:10|||||||||15
1765818920000|2025-12-15 17:15:20|||||||||2
1765818930000|2025-12-15 17:15:30|||||||||3
1765818940000|2025-12-15 17:15:40|||||||||5
1765818950000|2025-12-15 17:15:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1765818960000|2025-12-15 17:16:00|18.78|18.62|18.79|18.63|18.79|18.63|18.74|18.58|22
1765818970000|2025-12-15 17:16:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|13
1765818980000|2025-12-15 17:16:20|18.78|18.62|18.79|18.63|18.79|18.63|18.74|18.58|14
1765818990000|2025-12-15 17:16:30|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|6
1765819000000|2025-12-15 17:16:40|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|7
1765819010000|2025-12-15 17:16:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|85
1765819020000|2025-12-15 17:17:00|18.76|18.6|18.74|18.58|18.79|18.63|18.74|18.58|21
1765819030000|2025-12-15 17:17:10|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|7
1765819040000|2025-12-15 17:17:20|||||||||3
1765819050000|2025-12-15 17:17:30|||||||||28
1765819070000|2025-12-15 17:17:50|||||||||1
1765819090000|2025-12-15 17:18:10|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|43
1765819100000|2025-12-15 17:18:20|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|14
1765819110000|2025-12-15 17:18:30|||||||||19
1765819120000|2025-12-15 17:18:40|||||||||9
1765819130000|2025-12-15 17:18:50|||||||||1
1765819140000|2025-12-15 17:19:00|||||||||10
1765819150000|2025-12-15 17:19:10|||||||||13
1765819160000|2025-12-15 17:19:20|||||||||60
1765819170000|2025-12-15 17:19:30|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|2
1765819180000|2025-12-15 17:19:40|||||||||6
1765819200000|2025-12-15 17:20:00|||||||||1
1765819210000|2025-12-15 17:20:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1765819220000|2025-12-15 17:20:20|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|20
1765819230000|2025-12-15 17:20:30|||||||||19
1765819240000|2025-12-15 17:20:40|||||||||4
1765819250000|2025-12-15 17:20:50|||||||||12
1765819270000|2025-12-15 17:21:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|15
1765819280000|2025-12-15 17:21:20|||||||||3
1765819290000|2025-12-15 17:21:30|||||||||1
1765819300000|2025-12-15 17:21:40|||||||||3
1765819310000|2025-12-15 17:21:50|||||||||1
1765819320000|2025-12-15 17:22:00|||||||||5
1765819330000|2025-12-15 17:22:10|||||||||3
1765819340000|2025-12-15 17:22:20|||||||||6
1765819350000|2025-12-15 17:22:30|||||||||15
1765819360000|2025-12-15 17:22:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1765819370000|2025-12-15 17:22:50|||||||||13
1765819380000|2025-12-15 17:23:00|||||||||3
1765819390000|2025-12-15 17:23:10|||||||||2
1765819400000|2025-12-15 17:23:20|||||||||1
1765819410000|2025-12-15 17:23:30|||||||||3
1765819420000|2025-12-15 17:23:40|||||||||1
1765819430000|2025-12-15 17:23:50|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|62
1765819440000|2025-12-15 17:24:00|||||||||2
1765819450000|2025-12-15 17:24:10|||||||||7
1765819460000|2025-12-15 17:24:20|||||||||2
1765819480000|2025-12-15 17:24:40|||||||||4
1765819490000|2025-12-15 17:24:50|||||||||2
1765819520000|2025-12-15 17:25:20|||||||||4
1765819530000|2025-12-15 17:25:30|||||||||6
1765819540000|2025-12-15 17:25:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1765819550000|2025-12-15 17:25:50|||||||||1
1765819560000|2025-12-15 17:26:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|16
1765819570000|2025-12-15 17:26:10|||||||||3
1765819580000|2025-12-15 17:26:20|||||||||1
1765819590000|2025-12-15 17:26:30|||||||||7
1765819610000|2025-12-15 17:26:50|||||||||2
1765819630000|2025-12-15 17:27:10|||||||||2
1765819660000|2025-12-15 17:27:40|||||||||6
1765819670000|2025-12-15 17:27:50|||||||||2
1765819680000|2025-12-15 17:28:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|58
1765819700000|2025-12-15 17:28:20|||||||||7
1765819710000|2025-12-15 17:28:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|5
1765819720000|2025-12-15 17:28:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1765819730000|2025-12-15 17:28:50|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|17
1765819740000|2025-12-15 17:29:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|5
1765819750000|2025-12-15 17:29:10|||||||||3
1765819760000|2025-12-15 17:29:20|||||||||1
1765819780000|2025-12-15 17:29:40|||||||||3
1765819790000|2025-12-15 17:29:50|||||||||2
1765819800000|2025-12-15 17:30:00|||||||||18
1765819810000|2025-12-15 17:30:10|||||||||5
1765819820000|2025-12-15 17:30:20|||||||||8
1765819830000|2025-12-15 17:30:30|||||||||1
1765819840000|2025-12-15 17:30:40|||||||||4
1765819850000|2025-12-15 17:30:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1765819860000|2025-12-15 17:31:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|41
1765819870000|2025-12-15 17:31:10|||||||||5
1765819890000|2025-12-15 17:31:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|20
1765819900000|2025-12-15 17:31:40|||||||||15
1765819910000|2025-12-15 17:31:50|||||||||9
1765819960000|2025-12-15 17:32:40|||||||||3
1765819980000|2025-12-15 17:33:00|||||||||14
1765819990000|2025-12-15 17:33:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|25
1765820000000|2025-12-15 17:33:20|||||||||6
1765820010000|2025-12-15 17:33:30|||||||||5
1765820020000|2025-12-15 17:33:40|||||||||19
1765820030000|2025-12-15 17:33:50|||||||||5
1765820040000|2025-12-15 17:34:00|||||||||74
1765820050000|2025-12-15 17:34:10|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|4
1765820060000|2025-12-15 17:34:20|||||||||9
1765820070000|2025-12-15 17:34:30|||||||||12
1765820080000|2025-12-15 17:34:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|28
1765820090000|2025-12-15 17:34:50|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|13
1765820100000|2025-12-15 17:35:00|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|3
1765820110000|2025-12-15 17:35:10|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|35
1765820120000|2025-12-15 17:35:20|||||||||4
1765820140000|2025-12-15 17:35:40|||||||||2
1765820150000|2025-12-15 17:35:50|||||||||8
1765820160000|2025-12-15 17:36:00|||||||||9
1765820170000|2025-12-15 17:36:10|||||||||6
1765820180000|2025-12-15 17:36:20|||||||||7
1765820190000|2025-12-15 17:36:30|||||||||5
1765820200000|2025-12-15 17:36:40|||||||||13
1765820210000|2025-12-15 17:36:50|||||||||6
1765820220000|2025-12-15 17:37:00|||||||||8
1765820230000|2025-12-15 17:37:10|||||||||1
1765820240000|2025-12-15 17:37:20|||||||||1
1765820250000|2025-12-15 17:37:30|||||||||24
1765820260000|2025-12-15 17:37:40|||||||||23
1765820270000|2025-12-15 17:37:50|||||||||3
1765820280000|2025-12-15 17:38:00|||||||||1
1765820290000|2025-12-15 17:38:10|||||||||21
1765820300000|2025-12-15 17:38:20|||||||||35
1765820310000|2025-12-15 17:38:30|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|10
1765820320000|2025-12-15 17:38:40|||||||||3
1765820330000|2025-12-15 17:38:50|||||||||2
1765820340000|2025-12-15 17:39:00|||||||||5
1765820350000|2025-12-15 17:39:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|40
1765820360000|2025-12-15 17:39:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1765820370000|2025-12-15 17:39:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1765820380000|2025-12-15 17:39:40|||||||||1
1765820390000|2025-12-15 17:39:50|||||||||1
1765820400000|2025-12-15 17:40:00|||||||||8
1765820410000|2025-12-15 17:40:10|||||||||6
1765820420000|2025-12-15 17:40:20|||||||||3
1765820430000|2025-12-15 17:40:30|||||||||2
1765820440000|2025-12-15 17:40:40|||||||||1
1765820450000|2025-12-15 17:40:50|||||||||55
1765820460000|2025-12-15 17:41:00|||||||||4
1765820470000|2025-12-15 17:41:10|||||||||5
1765820490000|2025-12-15 17:41:30|||||||||3
1765820500000|2025-12-15 17:41:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|15
1765820510000|2025-12-15 17:41:50|||||||||6
1765820520000|2025-12-15 17:42:00|||||||||1
1765820530000|2025-12-15 17:42:10|||||||||4
1765820540000|2025-12-15 17:42:20|||||||||6
1765820550000|2025-12-15 17:42:30|||||||||1
1765820560000|2025-12-15 17:42:40|||||||||2
1765820570000|2025-12-15 17:42:50|||||||||8
1765820580000|2025-12-15 17:43:00|||||||||1
1765820590000|2025-12-15 17:43:10|||||||||15
1765820600000|2025-12-15 17:43:20|||||||||2
1765820620000|2025-12-15 17:43:40|||||||||7
1765820630000|2025-12-15 17:43:50|||||||||1
1765820640000|2025-12-15 17:44:00|||||||||9
1765820660000|2025-12-15 17:44:20|||||||||13
1765820670000|2025-12-15 17:44:30|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|129
1765820680000|2025-12-15 17:44:40|||||||||2
1765820690000|2025-12-15 17:44:50|||||||||13
1765820700000|2025-12-15 17:45:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|41
1765820710000|2025-12-15 17:45:10|||||||||7
1765820720000|2025-12-15 17:45:20|||||||||6
1765820740000|2025-12-15 17:45:40|||||||||3
1765820750000|2025-12-15 17:45:50|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|24
1765820760000|2025-12-15 17:46:00|||||||||1
1765820770000|2025-12-15 17:46:10|||||||||15
1765820780000|2025-12-15 17:46:20|||||||||42
1765820790000|2025-12-15 17:46:30|||||||||21
1765820800000|2025-12-15 17:46:40|||||||||11
1765820810000|2025-12-15 17:46:50|||||||||3
1765820820000|2025-12-15 17:47:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1765820830000|2025-12-15 17:47:10|||||||||6
1765820840000|2025-12-15 17:47:20|||||||||3
1765820850000|2025-12-15 17:47:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1765820860000|2025-12-15 17:47:40|||||||||10
1765820870000|2025-12-15 17:47:50|||||||||3
1765820880000|2025-12-15 17:48:00|||||||||6
1765820900000|2025-12-15 17:48:20|||||||||6
1765820910000|2025-12-15 17:48:30|18.69|18.53|18.71|18.55|18.74|18.58|18.69|18.53|4
1765820920000|2025-12-15 17:48:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1765820940000|2025-12-15 17:49:00|||||||||5
1765820950000|2025-12-15 17:49:10|||||||||12
1765820960000|2025-12-15 17:49:20|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|1
1765820970000|2025-12-15 17:49:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|25
1765820980000|2025-12-15 17:49:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|10
1765820990000|2025-12-15 17:49:50|||||||||11
1765821000000|2025-12-15 17:50:00|||||||||4
1765821010000|2025-12-15 17:50:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1765821020000|2025-12-15 17:50:20|||||||||1
1765821030000|2025-12-15 17:50:30|||||||||7
1765821040000|2025-12-15 17:50:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|33
1765821050000|2025-12-15 17:50:50|||||||||4
1765821060000|2025-12-15 17:51:00|||||||||35
1765821070000|2025-12-15 17:51:10|||||||||2
1765821080000|2025-12-15 17:51:20|||||||||27
1765821090000|2025-12-15 17:51:30|||||||||1
1765821100000|2025-12-15 17:51:40|||||||||7
1765821110000|2025-12-15 17:51:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|47
1765821120000|2025-12-15 17:52:00|||||||||16
1765821130000|2025-12-15 17:52:10|||||||||27
1765821150000|2025-12-15 17:52:30|||||||||1
1765821160000|2025-12-15 17:52:40|||||||||33
1765821170000|2025-12-15 17:52:50|||||||||18
1765821180000|2025-12-15 17:53:00|||||||||7
1765821190000|2025-12-15 17:53:10|||||||||64
1765821200000|2025-12-15 17:53:20|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|72
1765821210000|2025-12-15 17:53:30|||||||||3
1765821240000|2025-12-15 17:54:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|82
1765821250000|2025-12-15 17:54:10|||||||||4
1765821260000|2025-12-15 17:54:20|||||||||2
1765821280000|2025-12-15 17:54:40|||||||||2
1765821290000|2025-12-15 17:54:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|43
1765821300000|2025-12-15 17:55:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|87
1765821310000|2025-12-15 17:55:10|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|36
1765821320000|2025-12-15 17:55:20|||||||||9
1765821330000|2025-12-15 17:55:30|||||||||2
1765821340000|2025-12-15 17:55:40|||||||||3
1765821350000|2025-12-15 17:55:50|||||||||1
1765821360000|2025-12-15 17:56:00|||||||||6
1765821370000|2025-12-15 17:56:10|||||||||2
1765821380000|2025-12-15 17:56:20|||||||||2
1765821390000|2025-12-15 17:56:30|||||||||29
1765821400000|2025-12-15 17:56:40|||||||||14
1765821410000|2025-12-15 17:56:50|||||||||1
1765821420000|2025-12-15 17:57:00|||||||||4
1765821430000|2025-12-15 17:57:10|||||||||1
1765821440000|2025-12-15 17:57:20|||||||||5
1765821460000|2025-12-15 17:57:40|||||||||2
1765821470000|2025-12-15 17:57:50|||||||||7
1765821480000|2025-12-15 17:58:00|||||||||10
1765821490000|2025-12-15 17:58:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|34
1765821500000|2025-12-15 17:58:20|||||||||2
1765821510000|2025-12-15 17:58:30|||||||||12
1765821520000|2025-12-15 17:58:40|||||||||1
1765821530000|2025-12-15 17:58:50|||||||||2
1765821540000|2025-12-15 17:59:00|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|37
1765821550000|2025-12-15 17:59:10|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|6
1765821560000|2025-12-15 17:59:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1765821570000|2025-12-15 17:59:30|||||||||2
1765821580000|2025-12-15 17:59:40|||||||||10
1765821590000|2025-12-15 17:59:50|||||||||11
1765821600000|2025-12-15 18:00:00|||||||||13
1765821610000|2025-12-15 18:00:10|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|10
1765821620000|2025-12-15 18:00:20|||||||||3
1765821630000|2025-12-15 18:00:30|||||||||2
1765821640000|2025-12-15 18:00:40|||||||||1
1765821650000|2025-12-15 18:00:50|||||||||3
1765821660000|2025-12-15 18:01:00|||||||||5
1765821670000|2025-12-15 18:01:10|||||||||4
1765821680000|2025-12-15 18:01:20|||||||||1
1765821690000|2025-12-15 18:01:30|||||||||1
1765821700000|2025-12-15 18:01:40|||||||||6
1765821710000|2025-12-15 18:01:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|48
1765821720000|2025-12-15 18:02:00|||||||||3
1765821730000|2025-12-15 18:02:10|||||||||5
1765821740000|2025-12-15 18:02:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1765821750000|2025-12-15 18:02:30|||||||||7
1765821760000|2025-12-15 18:02:40|||||||||1
1765821780000|2025-12-15 18:03:00|||||||||6
1765821790000|2025-12-15 18:03:10|||||||||13
1765821800000|2025-12-15 18:03:20|||||||||2
1765821810000|2025-12-15 18:03:30|||||||||1
1765821820000|2025-12-15 18:03:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|24
1765821830000|2025-12-15 18:03:50|||||||||4
1765821840000|2025-12-15 18:04:00|||||||||8
1765821850000|2025-12-15 18:04:10|||||||||1
1765821870000|2025-12-15 18:04:30|||||||||4
1765821880000|2025-12-15 18:04:40|||||||||4
1765821890000|2025-12-15 18:04:50|||||||||4
1765821900000|2025-12-15 18:05:00|||||||||4
1765821910000|2025-12-15 18:05:10|||||||||1
1765821920000|2025-12-15 18:05:20|||||||||7
1765821930000|2025-12-15 18:05:30|||||||||1
1765821940000|2025-12-15 18:05:40|||||||||2
1765821950000|2025-12-15 18:05:50|||||||||3
1765821960000|2025-12-15 18:06:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1765821970000|2025-12-15 18:06:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|23
1765821980000|2025-12-15 18:06:20|||||||||3
1765821990000|2025-12-15 18:06:30|||||||||36
1765822000000|2025-12-15 18:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1765822010000|2025-12-15 18:06:50|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|20
1765822020000|2025-12-15 18:07:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|6
1765822030000|2025-12-15 18:07:10|||||||||1
1765822040000|2025-12-15 18:07:20|||||||||7
1765822050000|2025-12-15 18:07:30|||||||||11
1765822060000|2025-12-15 18:07:40|||||||||9
1765822080000|2025-12-15 18:08:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|35
1765822090000|2025-12-15 18:08:10|||||||||5
1765822100000|2025-12-15 18:08:20|||||||||1
1765822120000|2025-12-15 18:08:40|||||||||4
1765822130000|2025-12-15 18:08:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1765822140000|2025-12-15 18:09:00|||||||||3
1765822150000|2025-12-15 18:09:10|||||||||3
1765822160000|2025-12-15 18:09:20|||||||||4
1765822170000|2025-12-15 18:09:30|||||||||2
1765822190000|2025-12-15 18:09:50|||||||||9
1765822200000|2025-12-15 18:10:00|||||||||2
1765822210000|2025-12-15 18:10:10|||||||||1
1765822220000|2025-12-15 18:10:20|||||||||3
1765822230000|2025-12-15 18:10:30|||||||||27
1765822240000|2025-12-15 18:10:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|12
1765822250000|2025-12-15 18:10:50|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|17
1765822260000|2025-12-15 18:11:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|9
1765822270000|2025-12-15 18:11:10|||||||||3
1765822280000|2025-12-15 18:11:20|||||||||1
1765822290000|2025-12-15 18:11:30|||||||||2
1765822300000|2025-12-15 18:11:40|18.66|18.5|18.66|18.5|18.69|18.53|18.64|18.48|10
1765822310000|2025-12-15 18:11:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1765822320000|2025-12-15 18:12:00|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|7
1765822330000|2025-12-15 18:12:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1765822340000|2025-12-15 18:12:20|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|15
1765822350000|2025-12-15 18:12:30|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|7
1765822360000|2025-12-15 18:12:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1765822370000|2025-12-15 18:12:50|||||||||7
1765822380000|2025-12-15 18:13:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1765822390000|2025-12-15 18:13:10|||||||||1
1765822410000|2025-12-15 18:13:30|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|4
1765822420000|2025-12-15 18:13:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1765822430000|2025-12-15 18:13:50|||||||||1
1765822440000|2025-12-15 18:14:00|||||||||2
1765822450000|2025-12-15 18:14:10|||||||||8
1765822460000|2025-12-15 18:14:20|||||||||3
1765822490000|2025-12-15 18:14:50|||||||||12
1765822510000|2025-12-15 18:15:10|||||||||7
1765822520000|2025-12-15 18:15:20|||||||||6
1765822530000|2025-12-15 18:15:30|||||||||1
1765822540000|2025-12-15 18:15:40|||||||||1
1765822550000|2025-12-15 18:15:50|||||||||8
1765822560000|2025-12-15 18:16:00|||||||||3
1765822570000|2025-12-15 18:16:10|||||||||5
1765822580000|2025-12-15 18:16:20|||||||||1
1765822590000|2025-12-15 18:16:30|||||||||2
1765822600000|2025-12-15 18:16:40|||||||||2
1765822610000|2025-12-15 18:16:50|||||||||1
1765822620000|2025-12-15 18:17:00|||||||||1
1765822630000|2025-12-15 18:17:10|||||||||9
1765822640000|2025-12-15 18:17:20|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|4
1765822650000|2025-12-15 18:17:30|||||||||7
1765822670000|2025-12-15 18:17:50|||||||||7
1765822690000|2025-12-15 18:18:10|||||||||2
1765822700000|2025-12-15 18:18:20|||||||||10
1765822710000|2025-12-15 18:18:30|||||||||3
1765822720000|2025-12-15 18:18:40|||||||||1
1765822740000|2025-12-15 18:19:00|||||||||16
1765822750000|2025-12-15 18:19:10|||||||||5
1765822760000|2025-12-15 18:19:20|||||||||1
1765822790000|2025-12-15 18:19:50|||||||||2
1765822800000|2025-12-15 18:20:00|||||||||6
1765822810000|2025-12-15 18:20:10|||||||||1
1765822830000|2025-12-15 18:20:30|||||||||1
1765822840000|2025-12-15 18:20:40|||||||||4
1765822850000|2025-12-15 18:20:50|||||||||1
1765822860000|2025-12-15 18:21:00|||||||||1
1765822870000|2025-12-15 18:21:10|||||||||2
1765822880000|2025-12-15 18:21:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|21
1765822890000|2025-12-15 18:21:30|||||||||3
1765822910000|2025-12-15 18:21:50|||||||||5
1765822920000|2025-12-15 18:22:00|||||||||1
1765822930000|2025-12-15 18:22:10|||||||||2
1765822990000|2025-12-15 18:23:10|||||||||12
1765823020000|2025-12-15 18:23:40|||||||||57
1765823030000|2025-12-15 18:23:50|||||||||10
1765823040000|2025-12-15 18:24:00|||||||||3
1765823050000|2025-12-15 18:24:10|||||||||1
1765823060000|2025-12-15 18:24:20|||||||||9
1765823070000|2025-12-15 18:24:30|||||||||5
1765823080000|2025-12-15 18:24:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1765823090000|2025-12-15 18:24:50|||||||||3
1765823100000|2025-12-15 18:25:00|||||||||3
1765823110000|2025-12-15 18:25:10|||||||||10
1765823120000|2025-12-15 18:25:20|||||||||97
1765823130000|2025-12-15 18:25:30|||||||||13
1765823140000|2025-12-15 18:25:40|||||||||9
1765823160000|2025-12-15 18:26:00|||||||||2
1765823170000|2025-12-15 18:26:10|||||||||15
1765823180000|2025-12-15 18:26:20|||||||||64
1765823190000|2025-12-15 18:26:30|||||||||99
1765823200000|2025-12-15 18:26:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|29
1765823210000|2025-12-15 18:26:50|||||||||13
1765823220000|2025-12-15 18:27:00|||||||||5
1765823230000|2025-12-15 18:27:10|||||||||14
1765823240000|2025-12-15 18:27:20|||||||||5
1765823250000|2025-12-15 18:27:30|||||||||6
1765823260000|2025-12-15 18:27:40|||||||||5
1765823270000|2025-12-15 18:27:50|||||||||1
1765823280000|2025-12-15 18:28:00|||||||||6
1765823290000|2025-12-15 18:28:10|||||||||2
1765823310000|2025-12-15 18:28:30|||||||||2
1765823330000|2025-12-15 18:28:50|||||||||4
1765823340000|2025-12-15 18:29:00|||||||||12
1765823350000|2025-12-15 18:29:10|||||||||1
1765823360000|2025-12-15 18:29:20|||||||||4
1765823380000|2025-12-15 18:29:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1765823390000|2025-12-15 18:29:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|67
1765823400000|2025-12-15 18:30:00|||||||||20
1765823410000|2025-12-15 18:30:10|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|86
1765823420000|2025-12-15 18:30:20|||||||||8
1765823430000|2025-12-15 18:30:30|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|22
1765823440000|2025-12-15 18:30:40|||||||||1
1765823450000|2025-12-15 18:30:50|||||||||19
1765823460000|2025-12-15 18:31:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|82
1765823470000|2025-12-15 18:31:10|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|22
1765823480000|2025-12-15 18:31:20|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|18
1765823490000|2025-12-15 18:31:30|||||||||2
1765823500000|2025-12-15 18:31:40|||||||||17
1765823510000|2025-12-15 18:31:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|24
1765823520000|2025-12-15 18:32:00|||||||||4
1765823530000|2025-12-15 18:32:10|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|7
1765823540000|2025-12-15 18:32:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|4
1765823550000|2025-12-15 18:32:30|||||||||7
1765823580000|2025-12-15 18:33:00|||||||||6
1765823590000|2025-12-15 18:33:10|||||||||4
1765823600000|2025-12-15 18:33:20|||||||||1
1765823610000|2025-12-15 18:33:30|||||||||1
1765823620000|2025-12-15 18:33:40|||||||||2
1765823630000|2025-12-15 18:33:50|||||||||3
1765823650000|2025-12-15 18:34:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|12
1765823660000|2025-12-15 18:34:20|||||||||6
1765823670000|2025-12-15 18:34:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|63
1765823680000|2025-12-15 18:34:40|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|58
1765823690000|2025-12-15 18:34:50|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|9
1765823700000|2025-12-15 18:35:00|||||||||13
1765823710000|2025-12-15 18:35:10|||||||||6
1765823720000|2025-12-15 18:35:20|||||||||2
1765823730000|2025-12-15 18:35:30|||||||||2
1765823740000|2025-12-15 18:35:40|||||||||5
1765823750000|2025-12-15 18:35:50|||||||||3
1765823760000|2025-12-15 18:36:00|||||||||9
1765823770000|2025-12-15 18:36:10|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|25
1765823780000|2025-12-15 18:36:20|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|4
1765823790000|2025-12-15 18:36:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|11
1765823800000|2025-12-15 18:36:40|||||||||3
1765823810000|2025-12-15 18:36:50|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|14
1765823820000|2025-12-15 18:37:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1765823830000|2025-12-15 18:37:10|||||||||1
1765823840000|2025-12-15 18:37:20|||||||||11
1765823850000|2025-12-15 18:37:30|||||||||2
1765823860000|2025-12-15 18:37:40|||||||||4
1765823870000|2025-12-15 18:37:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|107
1765823880000|2025-12-15 18:38:00|||||||||1
1765823890000|2025-12-15 18:38:10|||||||||7
1765823900000|2025-12-15 18:38:20|||||||||6
1765823910000|2025-12-15 18:38:30|||||||||1
1765823920000|2025-12-15 18:38:40|||||||||1
1765823930000|2025-12-15 18:38:50|||||||||6
1765823960000|2025-12-15 18:39:20|||||||||5
1765823970000|2025-12-15 18:39:30|||||||||2
1765823980000|2025-12-15 18:39:40|||||||||1
1765823990000|2025-12-15 18:39:50|||||||||3
1765824000000|2025-12-15 18:40:00|||||||||2
1765824010000|2025-12-15 18:40:10|||||||||3
1765824020000|2025-12-15 18:40:20|||||||||4
1765824040000|2025-12-15 18:40:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|32
1765824050000|2025-12-15 18:40:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1765824060000|2025-12-15 18:41:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|17
1765824070000|2025-12-15 18:41:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1765824080000|2025-12-15 18:41:20|||||||||7
1765824100000|2025-12-15 18:41:40|||||||||1
1765824130000|2025-12-15 18:42:10|||||||||4
1765824140000|2025-12-15 18:42:20|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|20
1765824150000|2025-12-15 18:42:30|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|28
1765824160000|2025-12-15 18:42:40|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|4
1765824180000|2025-12-15 18:43:00|||||||||4
1765824190000|2025-12-15 18:43:10|||||||||4
1765824200000|2025-12-15 18:43:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1765824210000|2025-12-15 18:43:30|||||||||10
1765824230000|2025-12-15 18:43:50|||||||||5
1765824240000|2025-12-15 18:44:00|||||||||6
1765824250000|2025-12-15 18:44:10|||||||||2
1765824260000|2025-12-15 18:44:20|||||||||1
1765824270000|2025-12-15 18:44:30|||||||||1
1765824280000|2025-12-15 18:44:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|25
1765824290000|2025-12-15 18:44:50|||||||||9
1765824300000|2025-12-15 18:45:00|||||||||2
1765824310000|2025-12-15 18:45:10|||||||||2
1765824330000|2025-12-15 18:45:30|||||||||2
1765824340000|2025-12-15 18:45:40|||||||||6
1765824350000|2025-12-15 18:45:50|||||||||2
1765824360000|2025-12-15 18:46:00|||||||||2
1765824370000|2025-12-15 18:46:10|||||||||24
1765824380000|2025-12-15 18:46:20|||||||||14
1765824390000|2025-12-15 18:46:30|||||||||2
1765824400000|2025-12-15 18:46:40|||||||||3
1765824410000|2025-12-15 18:46:50|||||||||3
1765824420000|2025-12-15 18:47:00|||||||||27
1765824430000|2025-12-15 18:47:10|||||||||2
1765824440000|2025-12-15 18:47:20|||||||||5
1765824450000|2025-12-15 18:47:30|||||||||1
1765824460000|2025-12-15 18:47:40|||||||||1
1765824470000|2025-12-15 18:47:50|||||||||5
1765824480000|2025-12-15 18:48:00|||||||||2
1765824490000|2025-12-15 18:48:10|||||||||2
1765824500000|2025-12-15 18:48:20|||||||||1
1765824510000|2025-12-15 18:48:30|||||||||2
1765824520000|2025-12-15 18:48:40|||||||||20
1765824540000|2025-12-15 18:49:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1765824550000|2025-12-15 18:49:10|18.77|18.61|18.79|18.63|18.79|18.63|18.74|18.58|8
1765824560000|2025-12-15 18:49:20|||||||||2
1765824570000|2025-12-15 18:49:30|||||||||40
1765824580000|2025-12-15 18:49:40|||||||||74
1765824590000|2025-12-15 18:49:50|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|7
1765824600000|2025-12-15 18:50:00|||||||||2
1765824610000|2025-12-15 18:50:10|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|110
1765824620000|2025-12-15 18:50:20|||||||||1
1765824630000|2025-12-15 18:50:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1765824640000|2025-12-15 18:50:40|||||||||1
1765824650000|2025-12-15 18:50:50|||||||||2
1765824660000|2025-12-15 18:51:00|||||||||1
1765824670000|2025-12-15 18:51:10|||||||||1
1765824690000|2025-12-15 18:51:30|||||||||2
1765824700000|2025-12-15 18:51:40|||||||||3
1765824710000|2025-12-15 18:51:50|||||||||1
1765824730000|2025-12-15 18:52:10|||||||||30
1765824740000|2025-12-15 18:52:20|||||||||5
1765824770000|2025-12-15 18:52:50|||||||||2
1765824790000|2025-12-15 18:53:10|||||||||5
1765824800000|2025-12-15 18:53:20|||||||||21
1765824810000|2025-12-15 18:53:30|||||||||4
1765824820000|2025-12-15 18:53:40|18.72|18.56|18.74|18.58|18.74|18.58|18.69|18.53|2
1765824830000|2025-12-15 18:53:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|4
1765824840000|2025-12-15 18:54:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|5
1765824850000|2025-12-15 18:54:10|||||||||3
1765824860000|2025-12-15 18:54:20|||||||||3
1765824900000|2025-12-15 18:55:00|||||||||3
1765824910000|2025-12-15 18:55:10|||||||||7
1765824920000|2025-12-15 18:55:20|||||||||4
1765824930000|2025-12-15 18:55:30|||||||||2
1765824940000|2025-12-15 18:55:40|||||||||4
1765824950000|2025-12-15 18:55:50|||||||||3
1765824960000|2025-12-15 18:56:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|26
1765824970000|2025-12-15 18:56:10|||||||||2
1765824980000|2025-12-15 18:56:20|||||||||7
1765825000000|2025-12-15 18:56:40|||||||||1
1765825010000|2025-12-15 18:56:50|||||||||9
1765825020000|2025-12-15 18:57:00|||||||||5
1765825030000|2025-12-15 18:57:10|||||||||10
1765825040000|2025-12-15 18:57:20|||||||||1
1765825050000|2025-12-15 18:57:30|||||||||2
1765825060000|2025-12-15 18:57:40|||||||||2
1765825070000|2025-12-15 18:57:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|58
1765825080000|2025-12-15 18:58:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|50
1765825090000|2025-12-15 18:58:10|||||||||1
1765825100000|2025-12-15 18:58:20|||||||||11
1765825110000|2025-12-15 18:58:30|||||||||1
1765825120000|2025-12-15 18:58:40|||||||||1
1765825130000|2025-12-15 18:58:50|||||||||1
1765825140000|2025-12-15 18:59:00|||||||||1
1765825150000|2025-12-15 18:59:10|||||||||3
1765825170000|2025-12-15 18:59:30|||||||||3
1765825180000|2025-12-15 18:59:40|||||||||3
1765825190000|2025-12-15 18:59:50|||||||||9
1765825200000|2025-12-15 19:00:00|||||||||21
1765825210000|2025-12-15 19:00:10|||||||||3
1765825230000|2025-12-15 19:00:30|||||||||3
1765825240000|2025-12-15 19:00:40|||||||||5
1765825250000|2025-12-15 19:00:50|||||||||5
1765825260000|2025-12-15 19:01:00|||||||||2
1765825270000|2025-12-15 19:01:10|||||||||3
1765825290000|2025-12-15 19:01:30|||||||||1
1765825300000|2025-12-15 19:01:40|||||||||5
1765825310000|2025-12-15 19:01:50|||||||||1
1765825320000|2025-12-15 19:02:00|||||||||2
1765825330000|2025-12-15 19:02:10|||||||||1
1765825350000|2025-12-15 19:02:30|||||||||3
1765825360000|2025-12-15 19:02:40|||||||||1
1765825370000|2025-12-15 19:02:50|||||||||1
1765825380000|2025-12-15 19:03:00|||||||||4
1765825390000|2025-12-15 19:03:10|||||||||1
1765825410000|2025-12-15 19:03:30|||||||||5
1765825420000|2025-12-15 19:03:40|||||||||4
1765825430000|2025-12-15 19:03:50|||||||||7
1765825440000|2025-12-15 19:04:00|||||||||2
1765825470000|2025-12-15 19:04:30|||||||||3
1765825480000|2025-12-15 19:04:40|||||||||1
1765825490000|2025-12-15 19:04:50|||||||||1
1765825500000|2025-12-15 19:05:00|||||||||3
1765825510000|2025-12-15 19:05:10|||||||||1
1765825530000|2025-12-15 19:05:30|||||||||3
1765825540000|2025-12-15 19:05:40|||||||||1
1765825550000|2025-12-15 19:05:50|||||||||2
1765825560000|2025-12-15 19:06:00|||||||||6
1765825570000|2025-12-15 19:06:10|||||||||1
1765825580000|2025-12-15 19:06:20|||||||||3
1765825590000|2025-12-15 19:06:30|||||||||1
1765825600000|2025-12-15 19:06:40|||||||||2
1765825620000|2025-12-15 19:07:00|||||||||1
1765825630000|2025-12-15 19:07:10|||||||||2
1765825640000|2025-12-15 19:07:20|||||||||2
1765825650000|2025-12-15 19:07:30|||||||||7
1765825660000|2025-12-15 19:07:40|||||||||2
1765825670000|2025-12-15 19:07:50|||||||||3
1765825680000|2025-12-15 19:08:00|||||||||1
1765825690000|2025-12-15 19:08:10|||||||||4
1765825700000|2025-12-15 19:08:20|||||||||44
1765825710000|2025-12-15 19:08:30|||||||||4
1765825720000|2025-12-15 19:08:40|||||||||11
1765825730000|2025-12-15 19:08:50|||||||||1
1765825750000|2025-12-15 19:09:10|||||||||2
1765825760000|2025-12-15 19:09:20|||||||||1
1765825780000|2025-12-15 19:09:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|44
1765825790000|2025-12-15 19:09:50|||||||||3
1765825800000|2025-12-15 19:10:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|11
1765825810000|2025-12-15 19:10:10|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|55
1765825820000|2025-12-15 19:10:20|||||||||5
1765825830000|2025-12-15 19:10:30|||||||||2
1765825840000|2025-12-15 19:10:40|||||||||4
1765825850000|2025-12-15 19:10:50|||||||||9
1765825870000|2025-12-15 19:11:10|||||||||2
1765825880000|2025-12-15 19:11:20|||||||||2
1765825890000|2025-12-15 19:11:30|||||||||3
1765825900000|2025-12-15 19:11:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|20
1765825910000|2025-12-15 19:11:50|||||||||4
1765825930000|2025-12-15 19:12:10|||||||||1
1765825950000|2025-12-15 19:12:30|||||||||2
1765825980000|2025-12-15 19:13:00|||||||||2
1765825990000|2025-12-15 19:13:10|||||||||2
1765826000000|2025-12-15 19:13:20|||||||||2
1765826020000|2025-12-15 19:13:40|||||||||2
1765826030000|2025-12-15 19:13:50|||||||||3
1765826040000|2025-12-15 19:14:00|||||||||3
1765826050000|2025-12-15 19:14:10|||||||||2
1765826060000|2025-12-15 19:14:20|||||||||3
1765826080000|2025-12-15 19:14:40|||||||||3
1765826090000|2025-12-15 19:14:50|||||||||3
1765826100000|2025-12-15 19:15:00|||||||||12
1765826110000|2025-12-15 19:15:10|||||||||2
1765826130000|2025-12-15 19:15:30|||||||||1
1765826140000|2025-12-15 19:15:40|||||||||1
1765826150000|2025-12-15 19:15:50|||||||||14
1765826160000|2025-12-15 19:16:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|40
1765826170000|2025-12-15 19:16:10|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|26
1765826180000|2025-12-15 19:16:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|4
1765826190000|2025-12-15 19:16:30|||||||||1
1765826210000|2025-12-15 19:16:50|||||||||5
1765826220000|2025-12-15 19:17:00|||||||||8
1765826230000|2025-12-15 19:17:10|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|6
1765826240000|2025-12-15 19:17:20|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|4
1765826250000|2025-12-15 19:17:30|||||||||1
1765826260000|2025-12-15 19:17:40|||||||||3
1765826280000|2025-12-15 19:18:00|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|16
1765826290000|2025-12-15 19:18:10|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|9
1765826300000|2025-12-15 19:18:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|2
1765826310000|2025-12-15 19:18:30|||||||||1
1765826320000|2025-12-15 19:18:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1765826330000|2025-12-15 19:18:50|||||||||1
1765826340000|2025-12-15 19:19:00|||||||||1
1765826350000|2025-12-15 19:19:10|||||||||4
1765826360000|2025-12-15 19:19:20|||||||||7
1765826380000|2025-12-15 19:19:40|||||||||2
1765826400000|2025-12-15 19:20:00|||||||||3
1765826410000|2025-12-15 19:20:10|||||||||18
1765826430000|2025-12-15 19:20:30|||||||||1
1765826440000|2025-12-15 19:20:40|||||||||1
1765826450000|2025-12-15 19:20:50|||||||||5
1765826480000|2025-12-15 19:21:20|||||||||3
1765826500000|2025-12-15 19:21:40|||||||||1
1765826510000|2025-12-15 19:21:50|||||||||1
1765826520000|2025-12-15 19:22:00|||||||||3
1765826530000|2025-12-15 19:22:10|||||||||2
1765826550000|2025-12-15 19:22:30|||||||||1
1765826560000|2025-12-15 19:22:40|||||||||3
1765826610000|2025-12-15 19:23:30|||||||||33
1765826640000|2025-12-15 19:24:00|||||||||2
1765826660000|2025-12-15 19:24:20|||||||||1
1765826670000|2025-12-15 19:24:30|||||||||2
1765826680000|2025-12-15 19:24:40|||||||||1
1765826710000|2025-12-15 19:25:10|||||||||2
1765826720000|2025-12-15 19:25:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|17
1765826730000|2025-12-15 19:25:30|||||||||6
1765826740000|2025-12-15 19:25:40|||||||||13
1765826750000|2025-12-15 19:25:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|43
1765826780000|2025-12-15 19:26:20|||||||||3
1765826790000|2025-12-15 19:26:30|||||||||6
1765826810000|2025-12-15 19:26:50|||||||||1
1765826820000|2025-12-15 19:27:00|||||||||1
1765826840000|2025-12-15 19:27:20|||||||||1
1765826850000|2025-12-15 19:27:30|||||||||7
1765826860000|2025-12-15 19:27:40|||||||||18
1765826870000|2025-12-15 19:27:50|||||||||6
1765826880000|2025-12-15 19:28:00|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|46
1765826890000|2025-12-15 19:28:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|3
1765826900000|2025-12-15 19:28:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|1
1765826910000|2025-12-15 19:28:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1765826920000|2025-12-15 19:28:40|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|15
1765826930000|2025-12-15 19:28:50|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|3
1765826940000|2025-12-15 19:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1765826950000|2025-12-15 19:29:10|||||||||1
1765826960000|2025-12-15 19:29:20|||||||||2
1765826970000|2025-12-15 19:29:30|||||||||2
1765826990000|2025-12-15 19:29:50|||||||||1
1765827000000|2025-12-15 19:30:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|107
1765827010000|2025-12-15 19:30:10|||||||||4
1765827020000|2025-12-15 19:30:20|||||||||8
1765827030000|2025-12-15 19:30:30|||||||||5
1765827040000|2025-12-15 19:30:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1765827050000|2025-12-15 19:30:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|43
1765827060000|2025-12-15 19:31:00|||||||||4
1765827070000|2025-12-15 19:31:10|||||||||1
1765827080000|2025-12-15 19:31:20|||||||||1
1765827100000|2025-12-15 19:31:40|||||||||34
1765827110000|2025-12-15 19:31:50|||||||||8
1765827120000|2025-12-15 19:32:00|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|49
1765827130000|2025-12-15 19:32:10|||||||||5
1765827140000|2025-12-15 19:32:20|||||||||2
1765827150000|2025-12-15 19:32:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|45
1765827160000|2025-12-15 19:32:40|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|34
1765827170000|2025-12-15 19:32:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|34
1765827180000|2025-12-15 19:33:00|||||||||15
1765827190000|2025-12-15 19:33:10|||||||||2
1765827200000|2025-12-15 19:33:20|||||||||3
1765827210000|2025-12-15 19:33:30|||||||||11
1765827220000|2025-12-15 19:33:40|||||||||1
1765827240000|2025-12-15 19:34:00|||||||||2
1765827250000|2025-12-15 19:34:10|||||||||4
1765827300000|2025-12-15 19:35:00|||||||||4
1765827320000|2025-12-15 19:35:20|||||||||1
1765827340000|2025-12-15 19:35:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|17
1765827350000|2025-12-15 19:35:50|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|14
1765827360000|2025-12-15 19:36:00|||||||||1
1765827380000|2025-12-15 19:36:20|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|14
1765827390000|2025-12-15 19:36:30|||||||||3
1765827400000|2025-12-15 19:36:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1765827410000|2025-12-15 19:36:50|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|13
1765827430000|2025-12-15 19:37:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|42
1765827450000|2025-12-15 19:37:30|||||||||2
1765827460000|2025-12-15 19:37:40|||||||||1
1765827480000|2025-12-15 19:38:00|||||||||16
1765827490000|2025-12-15 19:38:10|||||||||3
1765827500000|2025-12-15 19:38:20|||||||||6
1765827510000|2025-12-15 19:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|35
1765827520000|2025-12-15 19:38:40|||||||||1
1765827540000|2025-12-15 19:39:00|||||||||1
1765827550000|2025-12-15 19:39:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1765827560000|2025-12-15 19:39:20|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|7
1765827570000|2025-12-15 19:39:30|||||||||1
1765827580000|2025-12-15 19:39:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1765827590000|2025-12-15 19:39:50|||||||||1
1765827600000|2025-12-15 19:40:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1765827610000|2025-12-15 19:40:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1765827620000|2025-12-15 19:40:20|||||||||1
1765827630000|2025-12-15 19:40:30|||||||||1
1765827640000|2025-12-15 19:40:40|||||||||6
1765827650000|2025-12-15 19:40:50|||||||||1
1765827660000|2025-12-15 19:41:00|||||||||3
1765827670000|2025-12-15 19:41:10|||||||||1
1765827690000|2025-12-15 19:41:30|||||||||2
1765827700000|2025-12-15 19:41:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1765827710000|2025-12-15 19:41:50|||||||||2
1765827720000|2025-12-15 19:42:00|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|38
1765827730000|2025-12-15 19:42:10|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|0
1765827740000|2025-12-15 19:42:20|||||||||2
1765827750000|2025-12-15 19:42:30|||||||||1
1765827760000|2025-12-15 19:42:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1765827770000|2025-12-15 19:42:50|||||||||8
1765827780000|2025-12-15 19:43:00|||||||||4
1765827790000|2025-12-15 19:43:10|||||||||5
1765827800000|2025-12-15 19:43:20|||||||||6
1765827810000|2025-12-15 19:43:30|||||||||3
1765827820000|2025-12-15 19:43:40|||||||||1
1765827850000|2025-12-15 19:44:10|||||||||66
1765827860000|2025-12-15 19:44:20|||||||||3
1765827870000|2025-12-15 19:44:30|||||||||14
1765827880000|2025-12-15 19:44:40|||||||||3
1765827890000|2025-12-15 19:44:50|||||||||1
1765827900000|2025-12-15 19:45:00|||||||||13
1765827910000|2025-12-15 19:45:10|||||||||4
1765827920000|2025-12-15 19:45:20|||||||||3
1765827930000|2025-12-15 19:45:30|||||||||1
1765827940000|2025-12-15 19:45:40|||||||||6
1765827950000|2025-12-15 19:45:50|||||||||2
1765827960000|2025-12-15 19:46:00|||||||||3
1765827980000|2025-12-15 19:46:20|||||||||4
1765828000000|2025-12-15 19:46:40|||||||||6
1765828010000|2025-12-15 19:46:50|||||||||2
1765828020000|2025-12-15 19:47:00|||||||||3
1765828030000|2025-12-15 19:47:10|||||||||2
1765828040000|2025-12-15 19:47:20|||||||||1
1765828050000|2025-12-15 19:47:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|27
1765828060000|2025-12-15 19:47:40|||||||||11
1765828070000|2025-12-15 19:47:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1765828080000|2025-12-15 19:48:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1765828090000|2025-12-15 19:48:10|||||||||6
1765828100000|2025-12-15 19:48:20|||||||||12
1765828110000|2025-12-15 19:48:30|||||||||4
1765828130000|2025-12-15 19:48:50|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|6
1765828150000|2025-12-15 19:49:10|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|15
1765828160000|2025-12-15 19:49:20|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|11
1765828180000|2025-12-15 19:49:40|||||||||3
1765828190000|2025-12-15 19:49:50|||||||||1
1765828200000|2025-12-15 19:50:00|||||||||1
1765828210000|2025-12-15 19:50:10|||||||||12
1765828220000|2025-12-15 19:50:20|||||||||19
1765828240000|2025-12-15 19:50:40|||||||||16
1765828250000|2025-12-15 19:50:50|||||||||39
1765828270000|2025-12-15 19:51:10|||||||||81
1765828290000|2025-12-15 19:51:30|||||||||11
1765828310000|2025-12-15 19:51:50|||||||||5
1765828320000|2025-12-15 19:52:00|||||||||21
1765828330000|2025-12-15 19:52:10|||||||||6
1765828340000|2025-12-15 19:52:20|||||||||1
1765828360000|2025-12-15 19:52:40|||||||||1
1765828370000|2025-12-15 19:52:50|||||||||1
1765828380000|2025-12-15 19:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1765828390000|2025-12-15 19:53:10|||||||||2
1765828400000|2025-12-15 19:53:20|||||||||1
1765828410000|2025-12-15 19:53:30|||||||||27
1765828420000|2025-12-15 19:53:40|||||||||3
1765828430000|2025-12-15 19:53:50|||||||||1
1765828440000|2025-12-15 19:54:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1765828450000|2025-12-15 19:54:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1765828460000|2025-12-15 19:54:20|||||||||2
1765828470000|2025-12-15 19:54:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|7
1765828480000|2025-12-15 19:54:40|||||||||1
1765828490000|2025-12-15 19:54:50|||||||||1
1765828500000|2025-12-15 19:55:00|||||||||7
1765828510000|2025-12-15 19:55:10|||||||||4
1765828520000|2025-12-15 19:55:20|||||||||1
1765828530000|2025-12-15 19:55:30|||||||||1
1765828540000|2025-12-15 19:55:40|||||||||12
1765828560000|2025-12-15 19:56:00|||||||||3
1765828570000|2025-12-15 19:56:10|||||||||5
1765828580000|2025-12-15 19:56:20|||||||||4
1765828590000|2025-12-15 19:56:30|||||||||3
1765828600000|2025-12-15 19:56:40|||||||||1
1765828610000|2025-12-15 19:56:50|||||||||6
1765828620000|2025-12-15 19:57:00|||||||||5
1765828630000|2025-12-15 19:57:10|||||||||4
1765828640000|2025-12-15 19:57:20|||||||||3
1765828650000|2025-12-15 19:57:30|||||||||2
1765828660000|2025-12-15 19:57:40|||||||||2
1765828670000|2025-12-15 19:57:50|||||||||2
1765828680000|2025-12-15 19:58:00|||||||||2
1765828690000|2025-12-15 19:58:10|||||||||3
1765828700000|2025-12-15 19:58:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|108
1765828710000|2025-12-15 19:58:30|||||||||5
1765828720000|2025-12-15 19:58:40|||||||||3
1765828730000|2025-12-15 19:58:50|||||||||20
1765828740000|2025-12-15 19:59:00|||||||||5
1765828750000|2025-12-15 19:59:10|||||||||10
1765828760000|2025-12-15 19:59:20|||||||||2
1765828770000|2025-12-15 19:59:30|||||||||10
1765828780000|2025-12-15 19:59:40|||||||||3
1765828790000|2025-12-15 19:59:50|||||||||2
1765828800000|2025-12-15 20:00:00|||||||||18
1765828810000|2025-12-15 20:00:10|||||||||7
1765828820000|2025-12-15 20:00:20|||||||||43
1765828830000|2025-12-15 20:00:30|||||||||2
1765828840000|2025-12-15 20:00:40|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|59
1765828850000|2025-12-15 20:00:50|||||||||13
1765828870000|2025-12-15 20:01:10|||||||||38
1765828880000|2025-12-15 20:01:20|||||||||2
1765828890000|2025-12-15 20:01:30|||||||||8
1765828900000|2025-12-15 20:01:40|||||||||15
1765828910000|2025-12-15 20:01:50|||||||||1
1765828920000|2025-12-15 20:02:00|||||||||1
1765828930000|2025-12-15 20:02:10|||||||||14
1765828940000|2025-12-15 20:02:20|||||||||6
1765828950000|2025-12-15 20:02:30|||||||||1
1765828960000|2025-12-15 20:02:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|45
1765828970000|2025-12-15 20:02:50|||||||||1
1765828980000|2025-12-15 20:03:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|40
1765828990000|2025-12-15 20:03:10|||||||||4
1765829000000|2025-12-15 20:03:20|||||||||1
1765829010000|2025-12-15 20:03:30|||||||||2
1765829020000|2025-12-15 20:03:40|||||||||1
1765829030000|2025-12-15 20:03:50|||||||||9
1765829050000|2025-12-15 20:04:10|||||||||6
1765829060000|2025-12-15 20:04:20|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|10
1765829070000|2025-12-15 20:04:30|||||||||1
1765829080000|2025-12-15 20:04:40|||||||||1
1765829090000|2025-12-15 20:04:50|||||||||5
1765829100000|2025-12-15 20:05:00|||||||||18
1765829110000|2025-12-15 20:05:10|||||||||3
1765829150000|2025-12-15 20:05:50|||||||||3
1765829160000|2025-12-15 20:06:00|||||||||1
1765829170000|2025-12-15 20:06:10|||||||||4
1765829180000|2025-12-15 20:06:20|||||||||2
1765829190000|2025-12-15 20:06:30|||||||||11
1765829200000|2025-12-15 20:06:40|||||||||10
1765829210000|2025-12-15 20:06:50|||||||||7
1765829220000|2025-12-15 20:07:00|||||||||1
1765829230000|2025-12-15 20:07:10|||||||||15
1765829240000|2025-12-15 20:07:20|||||||||1
1765829250000|2025-12-15 20:07:30|||||||||1
1765829260000|2025-12-15 20:07:40|||||||||3
1765829280000|2025-12-15 20:08:00|||||||||2
1765829300000|2025-12-15 20:08:20|||||||||1
1765829310000|2025-12-15 20:08:30|||||||||3
1765829320000|2025-12-15 20:08:40|||||||||1
1765829330000|2025-12-15 20:08:50|||||||||6
1765829340000|2025-12-15 20:09:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1765829350000|2025-12-15 20:09:10|||||||||4
1765829360000|2025-12-15 20:09:20|||||||||1
1765829370000|2025-12-15 20:09:30|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|29
1765829380000|2025-12-15 20:09:40|||||||||11
1765829400000|2025-12-15 20:10:00|||||||||12
1765829430000|2025-12-15 20:10:30|||||||||1
1765829440000|2025-12-15 20:10:40|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|83
1765829450000|2025-12-15 20:10:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1765829460000|2025-12-15 20:11:00|||||||||1
1765829470000|2025-12-15 20:11:10|||||||||4
1765829490000|2025-12-15 20:11:30|||||||||1
1765829500000|2025-12-15 20:11:40|||||||||1
1765829510000|2025-12-15 20:11:50|||||||||2
1765829530000|2025-12-15 20:12:10|||||||||12
1765829540000|2025-12-15 20:12:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1765829550000|2025-12-15 20:12:30|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|2
1765829560000|2025-12-15 20:12:40|18.59|18.43|18.59|18.43|18.64|18.48|18.59|18.43|5
1765829570000|2025-12-15 20:12:50|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|13
1765829580000|2025-12-15 20:13:00|||||||||4
1765829590000|2025-12-15 20:13:10|||||||||16
1765829600000|2025-12-15 20:13:20|||||||||2
1765829610000|2025-12-15 20:13:30|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|5
1765829620000|2025-12-15 20:13:40|||||||||13
1765829630000|2025-12-15 20:13:50|||||||||2
1765829640000|2025-12-15 20:14:00|||||||||2
1765829650000|2025-12-15 20:14:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1765829660000|2025-12-15 20:14:20|||||||||1
1765829670000|2025-12-15 20:14:30|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|4
1765829680000|2025-12-15 20:14:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1765829690000|2025-12-15 20:14:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|18
1765829700000|2025-12-15 20:15:00|||||||||9
1765829720000|2025-12-15 20:15:20|||||||||7
1765829730000|2025-12-15 20:15:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1765829740000|2025-12-15 20:15:40|||||||||17
1765829770000|2025-12-15 20:16:10|||||||||1
1765829780000|2025-12-15 20:16:20|||||||||1
1765829790000|2025-12-15 20:16:30|||||||||2
1765829800000|2025-12-15 20:16:40|||||||||1
1765829810000|2025-12-15 20:16:50|||||||||2
1765829820000|2025-12-15 20:17:00|||||||||12
1765829830000|2025-12-15 20:17:10|||||||||1
1765829840000|2025-12-15 20:17:20|||||||||1
1765829850000|2025-12-15 20:17:30|||||||||1
1765829870000|2025-12-15 20:17:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|336
1765829880000|2025-12-15 20:18:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|85
1765829890000|2025-12-15 20:18:10|||||||||3
1765829900000|2025-12-15 20:18:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|32
1765829940000|2025-12-15 20:19:00|||||||||2
1765829960000|2025-12-15 20:19:20|||||||||1
1765829980000|2025-12-15 20:19:40|||||||||1
1765829990000|2025-12-15 20:19:50|||||||||4
1765830000000|2025-12-15 20:20:00|||||||||1
1765830020000|2025-12-15 20:20:20|||||||||12
1765830030000|2025-12-15 20:20:30|||||||||22
1765830040000|2025-12-15 20:20:40|||||||||4
1765830060000|2025-12-15 20:21:00|||||||||11
1765830100000|2025-12-15 20:21:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|55
1765830110000|2025-12-15 20:21:50|||||||||1
1765830120000|2025-12-15 20:22:00|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|26
1765830130000|2025-12-15 20:22:10|||||||||7
1765830140000|2025-12-15 20:22:20|||||||||25
1765830150000|2025-12-15 20:22:30|||||||||2
1765830160000|2025-12-15 20:22:40|||||||||7
1765830170000|2025-12-15 20:22:50|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|30
1765830180000|2025-12-15 20:23:00|||||||||3
1765830190000|2025-12-15 20:23:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|18
1765830200000|2025-12-15 20:23:20|||||||||2
1765830210000|2025-12-15 20:23:30|||||||||5
1765830220000|2025-12-15 20:23:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|26
1765830230000|2025-12-15 20:23:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|24
1765830240000|2025-12-15 20:24:00|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|27
1765830250000|2025-12-15 20:24:10|||||||||3
1765830260000|2025-12-15 20:24:20|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|24
1765830270000|2025-12-15 20:24:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|28
1765830280000|2025-12-15 20:24:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1765830290000|2025-12-15 20:24:50|||||||||1
1765830310000|2025-12-15 20:25:10|||||||||6
1765830320000|2025-12-15 20:25:20|||||||||11
1765830330000|2025-12-15 20:25:30|||||||||7
1765830340000|2025-12-15 20:25:40|||||||||2
1765830350000|2025-12-15 20:25:50|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|17
1765830360000|2025-12-15 20:26:00|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|3
1765830370000|2025-12-15 20:26:10|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|7
1765830380000|2025-12-15 20:26:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1765830390000|2025-12-15 20:26:30|||||||||10
1765830400000|2025-12-15 20:26:40|||||||||5
1765830420000|2025-12-15 20:27:00|||||||||3
1765830430000|2025-12-15 20:27:10|||||||||9
1765830440000|2025-12-15 20:27:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|15
1765830450000|2025-12-15 20:27:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1765830470000|2025-12-15 20:27:50|||||||||9
1765830480000|2025-12-15 20:28:00|||||||||1
1765830500000|2025-12-15 20:28:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|2
1765830560000|2025-12-15 20:29:20|||||||||2
1765830590000|2025-12-15 20:29:50|||||||||5
1765830600000|2025-12-15 20:30:00|||||||||2
1765830610000|2025-12-15 20:30:10|||||||||3
1765830620000|2025-12-15 20:30:20|||||||||53
1765830630000|2025-12-15 20:30:30|||||||||16
1765830640000|2025-12-15 20:30:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|126
1765830650000|2025-12-15 20:30:50|||||||||2
1765830660000|2025-12-15 20:31:00|||||||||17
1765830670000|2025-12-15 20:31:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|48
1765830680000|2025-12-15 20:31:20|||||||||6
1765830690000|2025-12-15 20:31:30|||||||||3
1765830700000|2025-12-15 20:31:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|6
1765830720000|2025-12-15 20:32:00|||||||||2
1765830750000|2025-12-15 20:32:30|||||||||1
1765830770000|2025-12-15 20:32:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1765830780000|2025-12-15 20:33:00|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|62
1765830790000|2025-12-15 20:33:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1765830800000|2025-12-15 20:33:20|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|26
1765830810000|2025-12-15 20:33:30|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|11
1765830820000|2025-12-15 20:33:40|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|5
1765830830000|2025-12-15 20:33:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|2
1765830840000|2025-12-15 20:34:00|||||||||37
1765830850000|2025-12-15 20:34:10|||||||||3
1765830860000|2025-12-15 20:34:20|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|13
1765830870000|2025-12-15 20:34:30|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|6
1765830880000|2025-12-15 20:34:40|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|7
1765830890000|2025-12-15 20:34:50|||||||||5
1765830900000|2025-12-15 20:35:00|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|16
1765830910000|2025-12-15 20:35:10|||||||||6
1765830920000|2025-12-15 20:35:20|||||||||4
1765830930000|2025-12-15 20:35:30|||||||||8
1765830960000|2025-12-15 20:36:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|115
1765830970000|2025-12-15 20:36:10|||||||||3
1765830980000|2025-12-15 20:36:20|||||||||1
1765830990000|2025-12-15 20:36:30|||||||||20
1765831000000|2025-12-15 20:36:40|||||||||6
1765831010000|2025-12-15 20:36:50|||||||||6
1765831020000|2025-12-15 20:37:00|||||||||4
1765831030000|2025-12-15 20:37:10|||||||||2
1765831050000|2025-12-15 20:37:30|||||||||7
1765831060000|2025-12-15 20:37:40|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|43
1765831070000|2025-12-15 20:37:50|||||||||6
1765831080000|2025-12-15 20:38:00|||||||||2
1765831090000|2025-12-15 20:38:10|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|25
1765831100000|2025-12-15 20:38:20|||||||||5
1765831110000|2025-12-15 20:38:30|||||||||9
1765831120000|2025-12-15 20:38:40|||||||||3
1765831130000|2025-12-15 20:38:50|||||||||5
1765831140000|2025-12-15 20:39:00|||||||||22
1765831150000|2025-12-15 20:39:10|||||||||2
1765831160000|2025-12-15 20:39:20|||||||||4
1765831180000|2025-12-15 20:39:40|||||||||2
1765831190000|2025-12-15 20:39:50|||||||||2
1765831200000|2025-12-15 20:40:00|||||||||2
1765831210000|2025-12-15 20:40:10|||||||||33
1765831220000|2025-12-15 20:40:20|||||||||25
1765831230000|2025-12-15 20:40:30|||||||||46
1765831240000|2025-12-15 20:40:40|||||||||1
1765831250000|2025-12-15 20:40:50|||||||||14
1765831260000|2025-12-15 20:41:00|||||||||10
1765831270000|2025-12-15 20:41:10|||||||||1
1765831280000|2025-12-15 20:41:20|||||||||4
1765831290000|2025-12-15 20:41:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|42
1765831300000|2025-12-15 20:41:40|18.65|18.49|18.67|18.51|18.7|18.54|18.65|18.49|21
1765831310000|2025-12-15 20:41:50|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|10
1765831320000|2025-12-15 20:42:00|||||||||3
1765831330000|2025-12-15 20:42:10|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|5
1765831340000|2025-12-15 20:42:20|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|11
1765831350000|2025-12-15 20:42:30|||||||||29
1765831360000|2025-12-15 20:42:40|18.65|18.49|18.65|18.49|18.7|18.54|18.65|18.49|22
1765831370000|2025-12-15 20:42:50|||||||||10
1765831380000|2025-12-15 20:43:00|||||||||3
1765831390000|2025-12-15 20:43:10|||||||||1
1765831400000|2025-12-15 20:43:20|||||||||4
1765831410000|2025-12-15 20:43:30|||||||||3
1765831420000|2025-12-15 20:43:40|||||||||2
1765831430000|2025-12-15 20:43:50|||||||||3
1765831440000|2025-12-15 20:44:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|72
1765831450000|2025-12-15 20:44:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|29
1765831460000|2025-12-15 20:44:20|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|30
1765831470000|2025-12-15 20:44:30|||||||||3
1765831480000|2025-12-15 20:44:40|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|9
1765831490000|2025-12-15 20:44:50|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|5
1765831500000|2025-12-15 20:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|23
1765831510000|2025-12-15 20:45:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1765831520000|2025-12-15 20:45:20|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|19
1765831530000|2025-12-15 20:45:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1765831540000|2025-12-15 20:45:40|||||||||16
1765831560000|2025-12-15 20:46:00|||||||||1
1765831570000|2025-12-15 20:46:10|||||||||12
1765831580000|2025-12-15 20:46:20|||||||||49
1765831590000|2025-12-15 20:46:30|||||||||9
1765831600000|2025-12-15 20:46:40|||||||||6
1765831610000|2025-12-15 20:46:50|||||||||5
1765831620000|2025-12-15 20:47:00|||||||||9
1765831630000|2025-12-15 20:47:10|||||||||9
1765831650000|2025-12-15 20:47:30|||||||||2
1765831660000|2025-12-15 20:47:40|||||||||33
1765831670000|2025-12-15 20:47:50|||||||||4
1765831680000|2025-12-15 20:48:00|||||||||22
1765831690000|2025-12-15 20:48:10|||||||||41
1765831700000|2025-12-15 20:48:20|||||||||1
1765831710000|2025-12-15 20:48:30|||||||||7
1765831720000|2025-12-15 20:48:40|||||||||7
1765831730000|2025-12-15 20:48:50|||||||||1
1765831740000|2025-12-15 20:49:00|||||||||37
1765831750000|2025-12-15 20:49:10|||||||||1
1765831760000|2025-12-15 20:49:20|||||||||1
1765831770000|2025-12-15 20:49:30|||||||||3
1765831780000|2025-12-15 20:49:40|||||||||18
1765831790000|2025-12-15 20:49:50|||||||||13
1765831800000|2025-12-15 20:50:00|||||||||19
1765831810000|2025-12-15 20:50:10|||||||||7
1765831820000|2025-12-15 20:50:20|||||||||1
1765831830000|2025-12-15 20:50:30|||||||||11
1765831840000|2025-12-15 20:50:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|21
1765831850000|2025-12-15 20:50:50|||||||||13
1765831860000|2025-12-15 20:51:00|||||||||3
1765831870000|2025-12-15 20:51:10|||||||||5
1765831880000|2025-12-15 20:51:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1765831890000|2025-12-15 20:51:30|||||||||5
1765831900000|2025-12-15 20:51:40|||||||||33
1765831910000|2025-12-15 20:51:50|||||||||22
1765831920000|2025-12-15 20:52:00|||||||||2
1765831930000|2025-12-15 20:52:10|||||||||3
1765831940000|2025-12-15 20:52:20|||||||||18
1765831950000|2025-12-15 20:52:30|||||||||3
1765831960000|2025-12-15 20:52:40|||||||||9
1765831970000|2025-12-15 20:52:50|||||||||32
1765831980000|2025-12-15 20:53:00|||||||||4
1765831990000|2025-12-15 20:53:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1765832000000|2025-12-15 20:53:20|||||||||4
1765832010000|2025-12-15 20:53:30|||||||||7
1765832020000|2025-12-15 20:53:40|||||||||8
1765832040000|2025-12-15 20:54:00|18.65|18.49|18.65|18.49|18.65|18.49|18.6|18.44|19
1765832050000|2025-12-15 20:54:10|||||||||19
1765832060000|2025-12-15 20:54:20|||||||||7
1765832070000|2025-12-15 20:54:30|||||||||29
1765832080000|2025-12-15 20:54:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1765832090000|2025-12-15 20:54:50|||||||||21
1765832100000|2025-12-15 20:55:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|31
1765832110000|2025-12-15 20:55:10|||||||||6
1765832120000|2025-12-15 20:55:20|||||||||7
1765832130000|2025-12-15 20:55:30|||||||||7
1765832140000|2025-12-15 20:55:40|||||||||6
1765832150000|2025-12-15 20:55:50|||||||||2
1765832160000|2025-12-15 20:56:00|||||||||21
1765832170000|2025-12-15 20:56:10|||||||||6
1765832180000|2025-12-15 20:56:20|||||||||2
1765832190000|2025-12-15 20:56:30|||||||||6
1765832200000|2025-12-15 20:56:40|||||||||31
1765832210000|2025-12-15 20:56:50|||||||||6
1765832220000|2025-12-15 20:57:00|||||||||180
1765832230000|2025-12-15 20:57:10|||||||||17
1765832240000|2025-12-15 20:57:20|||||||||42
1765832250000|2025-12-15 20:57:30|||||||||27
1765832260000|2025-12-15 20:57:40|||||||||18
1765832270000|2025-12-15 20:57:50|||||||||18
1765832280000|2025-12-15 20:58:00|||||||||18
1765832290000|2025-12-15 20:58:10|||||||||18
1765832300000|2025-12-15 20:58:20|||||||||48
1765832310000|2025-12-15 20:58:30|||||||||28
1765832320000|2025-12-15 20:58:40|||||||||33
1765832330000|2025-12-15 20:58:50|||||||||57
1765832340000|2025-12-15 20:59:00|||||||||104
1765832350000|2025-12-15 20:59:10|||||||||94
1765832360000|2025-12-15 20:59:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1765832370000|2025-12-15 20:59:30|||||||||94
1765832380000|2025-12-15 20:59:40|||||||||167
1765832390000|2025-12-15 20:59:50|||||||||390
1765832400000|2025-12-15 21:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|514
1765832410000|2025-12-15 21:00:10|||||||||36
1765832420000|2025-12-15 21:00:20|||||||||12
1765832430000|2025-12-15 21:00:30|||||||||2
1765832440000|2025-12-15 21:00:40|||||||||3
1765832450000|2025-12-15 21:00:50|||||||||10
1765832460000|2025-12-15 21:01:00|||||||||9
1765832470000|2025-12-15 21:01:10|||||||||1
1765832480000|2025-12-15 21:01:20|||||||||1
1765832490000|2025-12-15 21:01:30|||||||||4
1765832500000|2025-12-15 21:01:40|||||||||39
1765832510000|2025-12-15 21:01:50|||||||||14
1765832520000|2025-12-15 21:02:00|||||||||8
1765832530000|2025-12-15 21:02:10|||||||||1
1765832540000|2025-12-15 21:02:20|||||||||2
1765832550000|2025-12-15 21:02:30|||||||||4
1765832560000|2025-12-15 21:02:40|||||||||3
1765832570000|2025-12-15 21:02:50|||||||||2
1765832580000|2025-12-15 21:03:00|||||||||4
1765832590000|2025-12-15 21:03:10|||||||||37
1765832600000|2025-12-15 21:03:20|||||||||26
1765832610000|2025-12-15 21:03:30|||||||||7
1765832620000|2025-12-15 21:03:40|||||||||32
1765832630000|2025-12-15 21:03:50|||||||||8
1765832640000|2025-12-15 21:04:00|||||||||4
1765832650000|2025-12-15 21:04:10|||||||||47
1765832660000|2025-12-15 21:04:20|||||||||16
1765832670000|2025-12-15 21:04:30|||||||||4
1765832680000|2025-12-15 21:04:40|||||||||2
1765832690000|2025-12-15 21:04:50|||||||||3
1765832700000|2025-12-15 21:05:00|||||||||2
1765832710000|2025-12-15 21:05:10|||||||||9
1765832720000|2025-12-15 21:05:20|||||||||1
1765832730000|2025-12-15 21:05:30|||||||||2
1765832740000|2025-12-15 21:05:40|||||||||5
1765832750000|2025-12-15 21:05:50|||||||||4
1765832760000|2025-12-15 21:06:00|||||||||3
1765832770000|2025-12-15 21:06:10|||||||||1
1765832780000|2025-12-15 21:06:20|||||||||2
1765832790000|2025-12-15 21:06:30|||||||||4
1765832800000|2025-12-15 21:06:40|||||||||7
1765832810000|2025-12-15 21:06:50|||||||||2
1765832820000|2025-12-15 21:07:00|||||||||3
1765832830000|2025-12-15 21:07:10|||||||||26
1765832840000|2025-12-15 21:07:20|||||||||10
1765832850000|2025-12-15 21:07:30|||||||||6
1765832860000|2025-12-15 21:07:40|||||||||9
1765832870000|2025-12-15 21:07:50|||||||||4
1765832880000|2025-12-15 21:08:00|||||||||4
1765832890000|2025-12-15 21:08:10|||||||||3
1765832900000|2025-12-15 21:08:20|||||||||1
1765832910000|2025-12-15 21:08:30|||||||||2
1765832920000|2025-12-15 21:08:40|||||||||2
1765832930000|2025-12-15 21:08:50|||||||||2
1765832940000|2025-12-15 21:09:00|||||||||2
1765832950000|2025-12-15 21:09:10|||||||||3
1765832960000|2025-12-15 21:09:20|||||||||3
1765832970000|2025-12-15 21:09:30|||||||||3
1765832980000|2025-12-15 21:09:40|||||||||1
1765832990000|2025-12-15 21:09:50|||||||||5
1765833000000|2025-12-15 21:10:00|||||||||2
1765833010000|2025-12-15 21:10:10|||||||||1
1765833020000|2025-12-15 21:10:20|||||||||2
1765833030000|2025-12-15 21:10:30|||||||||2
1765833040000|2025-12-15 21:10:40|||||||||3
1765833050000|2025-12-15 21:10:50|||||||||2
1765833060000|2025-12-15 21:11:00|||||||||1
1765833070000|2025-12-15 21:11:10|||||||||3
1765833080000|2025-12-15 21:11:20|||||||||2
1765833090000|2025-12-15 21:11:30|||||||||1
1765833100000|2025-12-15 21:11:40|||||||||2
1765833110000|2025-12-15 21:11:50|||||||||3
1765833120000|2025-12-15 21:12:00|||||||||3
1765833130000|2025-12-15 21:12:10|||||||||2
1765833140000|2025-12-15 21:12:20|||||||||5
1765833150000|2025-12-15 21:12:30|||||||||2
1765833160000|2025-12-15 21:12:40|||||||||4
1765833170000|2025-12-15 21:12:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|21
1765833190000|2025-12-15 21:13:10|||||||||1
1765833200000|2025-12-15 21:13:20|||||||||6
1765833210000|2025-12-15 21:13:30|||||||||9
1765833220000|2025-12-15 21:13:40|||||||||28
1765833230000|2025-12-15 21:13:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|97
1765833240000|2025-12-15 21:14:00|||||||||44
1765833250000|2025-12-15 21:14:10|||||||||37
1765833260000|2025-12-15 21:14:20|||||||||35
1765833270000|2025-12-15 21:14:30|||||||||227
1765833280000|2025-12-15 21:14:40|||||||||52
1765833290000|2025-12-15 21:14:50|||||||||48
1765834290000|2025-12-15 21:31:30|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|53
1765834300000|2025-12-15 21:31:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1765834320000|2025-12-15 21:32:00|||||||||2
1765834330000|2025-12-15 21:32:10|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|2
1765834340000|2025-12-15 21:32:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1765834360000|2025-12-15 21:32:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1765834440000|2025-12-15 21:34:00|||||||||1
1765834450000|2025-12-15 21:34:10|||||||||39
1765834460000|2025-12-15 21:34:20|||||||||2
1765834480000|2025-12-15 21:34:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1765834550000|2025-12-15 21:35:50|||||||||10
1765834650000|2025-12-15 21:37:30|||||||||2
1765834690000|2025-12-15 21:38:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1765834700000|2025-12-15 21:38:20|||||||||4
1765834720000|2025-12-15 21:38:40|||||||||1
1765834870000|2025-12-15 21:41:10|||||||||4
1765834880000|2025-12-15 21:41:20|||||||||2
1765834930000|2025-12-15 21:42:10|||||||||9
1765834940000|2025-12-15 21:42:20|||||||||1
1765834990000|2025-12-15 21:43:10|||||||||2
1765835050000|2025-12-15 21:44:10|||||||||2
1765835090000|2025-12-15 21:44:50|||||||||5
1765835100000|2025-12-15 21:45:00|||||||||23
1765835110000|2025-12-15 21:45:10|||||||||7
1765835120000|2025-12-15 21:45:20|||||||||1
1765835170000|2025-12-15 21:46:10|||||||||2
1765835190000|2025-12-15 21:46:30|||||||||1
1765835250000|2025-12-15 21:47:30|||||||||1
1765835270000|2025-12-15 21:47:50|||||||||3
1765835290000|2025-12-15 21:48:10|||||||||2
1765835340000|2025-12-15 21:49:00|||||||||1
1765835350000|2025-12-15 21:49:10|||||||||3
1765835410000|2025-12-15 21:50:10|||||||||1
1765835480000|2025-12-15 21:51:20|||||||||2
1765835510000|2025-12-15 21:51:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|81
1765835520000|2025-12-15 21:52:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1765835550000|2025-12-15 21:52:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1765835590000|2025-12-15 21:53:10|||||||||3
1765835600000|2025-12-15 21:53:20|||||||||1
1765835620000|2025-12-15 21:53:40|||||||||1
1765835640000|2025-12-15 21:54:00|||||||||1
1765835670000|2025-12-15 21:54:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1765835690000|2025-12-15 21:54:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1765835750000|2025-12-15 21:55:50|||||||||1
1765835760000|2025-12-15 21:56:00|||||||||1
1765835790000|2025-12-15 21:56:30|||||||||3
1765835890000|2025-12-15 21:58:10|||||||||27
1765835920000|2025-12-15 21:58:40|||||||||3
1765835950000|2025-12-15 21:59:10|||||||||5
1765835960000|2025-12-15 21:59:20|||||||||2
1765835970000|2025-12-15 21:59:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1765835990000|2025-12-15 21:59:50|||||||||3
1765839600000|2025-12-15 23:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1765839670000|2025-12-15 23:01:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1765839680000|2025-12-15 23:01:20|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|6
1765839760000|2025-12-15 23:02:40|||||||||1
1765839790000|2025-12-15 23:03:10|||||||||1
1765839900000|2025-12-15 23:05:00|||||||||1
1765839980000|2025-12-15 23:06:20|||||||||6
1765839990000|2025-12-15 23:06:30|||||||||11
1765840000000|2025-12-15 23:06:40|||||||||2
1765840030000|2025-12-15 23:07:10|||||||||2
1765840040000|2025-12-15 23:07:20|||||||||24
1765840080000|2025-12-15 23:08:00|||||||||3
1765840130000|2025-12-15 23:08:50|||||||||1
1765840140000|2025-12-15 23:09:00|||||||||1
1765840190000|2025-12-15 23:09:50|||||||||7
1765840220000|2025-12-15 23:10:20|||||||||1
1765840650000|2025-12-15 23:17:30|||||||||4
1765840660000|2025-12-15 23:17:40|||||||||4
1765840820000|2025-12-15 23:20:20|||||||||1
1765840860000|2025-12-15 23:21:00|||||||||2
1765840870000|2025-12-15 23:21:10|||||||||2
1765841030000|2025-12-15 23:23:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1765841050000|2025-12-15 23:24:10|||||||||1
1765841120000|2025-12-15 23:25:20|||||||||1
1765841160000|2025-12-15 23:26:00|||||||||1
1765841270000|2025-12-15 23:27:50|||||||||1
1765841420000|2025-12-15 23:30:20|||||||||2
1765841460000|2025-12-15 23:31:00|||||||||1
1765841720000|2025-12-15 23:35:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|165
1765841770000|2025-12-15 23:36:10|||||||||1
1765842030000|2025-12-15 23:40:30|||||||||2
1765842220000|2025-12-15 23:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|135
1765842270000|2025-12-15 23:44:30|||||||||1
1765842280000|2025-12-15 23:44:40|||||||||8
1765842590000|2025-12-15 23:49:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1765842600000|2025-12-15 23:50:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1765842640000|2025-12-15 23:50:40|||||||||4
1765842690000|2025-12-15 23:51:30|||||||||1
1765842710000|2025-12-15 23:51:50|||||||||1
1765842810000|2025-12-15 23:53:30|||||||||1
1765842920000|2025-12-15 23:55:20|||||||||2
1765842930000|2025-12-15 23:55:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|32
1765842970000|2025-12-15 23:56:10|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1765843220000|2025-12-16 00:00:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1765843230000|2025-12-16 00:00:30|||||||||9
1765843250000|2025-12-16 00:00:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765843310000|2025-12-16 00:01:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1765843400000|2025-12-16 00:03:20|||||||||3
1765843450000|2025-12-16 00:04:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1765843500000|2025-12-16 00:05:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1765843550000|2025-12-16 00:05:50|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|2
1765843570000|2025-12-16 00:06:10|||||||||2
1765843590000|2025-12-16 00:06:30|||||||||3
1765843750000|2025-12-16 00:09:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|15
1765843790000|2025-12-16 00:09:50|||||||||1
1765843890000|2025-12-16 00:11:30|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|52
1765843910000|2025-12-16 00:11:50|||||||||2
1765844030000|2025-12-16 00:13:50|||||||||2
1765844090000|2025-12-16 00:14:50|||||||||4
1765844100000|2025-12-16 00:15:00|||||||||10
1765844140000|2025-12-16 00:15:40|||||||||31
1765844160000|2025-12-16 00:16:00|||||||||1
1765844220000|2025-12-16 00:17:00|||||||||3
1765844270000|2025-12-16 00:17:50|||||||||11
1765844330000|2025-12-16 00:18:50|||||||||2
1765844370000|2025-12-16 00:19:30|||||||||2
1765844420000|2025-12-16 00:20:20|||||||||5
1765844490000|2025-12-16 00:21:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1765844510000|2025-12-16 00:21:50|||||||||1
1765844520000|2025-12-16 00:22:00|||||||||1
1765844590000|2025-12-16 00:23:10|||||||||4
1765844610000|2025-12-16 00:23:30|||||||||1
1765844620000|2025-12-16 00:23:40|||||||||1
1765844760000|2025-12-16 00:26:00|||||||||2
1765844830000|2025-12-16 00:27:10|||||||||1
1765844870000|2025-12-16 00:27:50|||||||||1
1765844900000|2025-12-16 00:28:20|||||||||17
1765844910000|2025-12-16 00:28:30|||||||||8
1765844930000|2025-12-16 00:28:50|||||||||1
1765844940000|2025-12-16 00:29:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|95
1765844960000|2025-12-16 00:29:20|||||||||2
1765845100000|2025-12-16 00:31:40|||||||||2
1765845120000|2025-12-16 00:32:00|||||||||4
1765845140000|2025-12-16 00:32:20|||||||||2
1765845180000|2025-12-16 00:33:00|||||||||2
1765845250000|2025-12-16 00:34:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1765845380000|2025-12-16 00:36:20|||||||||3
1765845410000|2025-12-16 00:36:50|||||||||1
1765845430000|2025-12-16 00:37:10|||||||||1
1765845480000|2025-12-16 00:38:00|||||||||2
1765845610000|2025-12-16 00:40:10|||||||||1
1765845650000|2025-12-16 00:40:50|||||||||2
1765845690000|2025-12-16 00:41:30|||||||||2
1765845720000|2025-12-16 00:42:00|||||||||3
1765845810000|2025-12-16 00:43:30|||||||||1
1765846410000|2025-12-16 00:53:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|72
1765846420000|2025-12-16 00:53:40|||||||||1
1765846450000|2025-12-16 00:54:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1765846470000|2025-12-16 00:54:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1765846830000|2025-12-16 01:00:30|||||||||2
1765846910000|2025-12-16 01:01:50|||||||||2
1765846920000|2025-12-16 01:02:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|40
1765846960000|2025-12-16 01:02:40|||||||||1
1765846980000|2025-12-16 01:03:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|1
1765847040000|2025-12-16 01:04:00|||||||||1
1765847140000|2025-12-16 01:05:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1765847180000|2025-12-16 01:06:20|||||||||1
1765847580000|2025-12-16 01:13:00|||||||||1
1765847620000|2025-12-16 01:13:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765847640000|2025-12-16 01:14:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1765847660000|2025-12-16 01:14:20|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|1
1765847670000|2025-12-16 01:14:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1765847680000|2025-12-16 01:14:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765847700000|2025-12-16 01:15:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1765847760000|2025-12-16 01:16:00|||||||||1
1765847900000|2025-12-16 01:18:20|||||||||1
1765848310000|2025-12-16 01:25:10|||||||||1
1765848390000|2025-12-16 01:26:30|||||||||2
1765848400000|2025-12-16 01:26:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1765848410000|2025-12-16 01:26:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1765848470000|2025-12-16 01:27:50|||||||||1
1765848480000|2025-12-16 01:28:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765848510000|2025-12-16 01:28:30|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1765848520000|2025-12-16 01:28:40|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|0
1765848560000|2025-12-16 01:29:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765848570000|2025-12-16 01:29:30|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1765848580000|2025-12-16 01:29:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1765848600000|2025-12-16 01:30:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|0
1765848700000|2025-12-16 01:31:40|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|2
1765848770000|2025-12-16 01:32:50|||||||||3
1765848830000|2025-12-16 01:33:50|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|1
1765848880000|2025-12-16 01:34:40|||||||||1
1765848900000|2025-12-16 01:35:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|28
1765848930000|2025-12-16 01:35:30|||||||||3
1765848940000|2025-12-16 01:35:40|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|73
1765848950000|2025-12-16 01:35:50|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|27
1765848960000|2025-12-16 01:36:00|||||||||5
1765848970000|2025-12-16 01:36:10|||||||||1
1765848980000|2025-12-16 01:36:20|||||||||1
1765848990000|2025-12-16 01:36:30|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|8
1765849000000|2025-12-16 01:36:40|18.91|18.75|18.91|18.75|18.91|18.75|18.86|18.7|52
1765849070000|2025-12-16 01:37:50|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|0
1765849080000|2025-12-16 01:38:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1765849090000|2025-12-16 01:38:10|18.88|18.72|18.88|18.72|18.91|18.75|18.86|18.7|0
1765849100000|2025-12-16 01:38:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765849120000|2025-12-16 01:38:40|||||||||1
1765849130000|2025-12-16 01:38:50|18.93|18.77|18.91|18.75|18.96|18.8|18.91|18.75|14
1765849140000|2025-12-16 01:39:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1765849150000|2025-12-16 01:39:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765849160000|2025-12-16 01:39:20|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|11
1765849170000|2025-12-16 01:39:30|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|12
1765849180000|2025-12-16 01:39:40|||||||||3
1765849190000|2025-12-16 01:39:50|||||||||4
1765849200000|2025-12-16 01:40:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|18
1765849210000|2025-12-16 01:40:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|11
1765849220000|2025-12-16 01:40:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1765849230000|2025-12-16 01:40:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|2
1765849250000|2025-12-16 01:40:50|||||||||1
1765849260000|2025-12-16 01:41:00|||||||||1
1765849280000|2025-12-16 01:41:20|||||||||17
1765849340000|2025-12-16 01:42:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1765849350000|2025-12-16 01:42:30|||||||||2
1765849360000|2025-12-16 01:42:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|8
1765849370000|2025-12-16 01:42:50|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|14
1765849380000|2025-12-16 01:43:00|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|9
1765849390000|2025-12-16 01:43:10|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|0
1765849420000|2025-12-16 01:43:40|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|45
1765849440000|2025-12-16 01:44:00|18.96|18.8|18.98|18.82|19.01|18.85|18.96|18.8|30
1765849450000|2025-12-16 01:44:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|0
1765849460000|2025-12-16 01:44:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1765849510000|2025-12-16 01:45:10|||||||||5
1765849530000|2025-12-16 01:45:30|||||||||8
1765849540000|2025-12-16 01:45:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1765849550000|2025-12-16 01:45:50|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|0
1765849560000|2025-12-16 01:46:00|||||||||8
1765849590000|2025-12-16 01:46:30|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|10
1765849710000|2025-12-16 01:48:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|14
1765849720000|2025-12-16 01:48:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1765849740000|2025-12-16 01:49:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|32
1765849750000|2025-12-16 01:49:10|||||||||1
1765849770000|2025-12-16 01:49:30|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|4
1765849780000|2025-12-16 01:49:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1765849790000|2025-12-16 01:49:50|||||||||1
1765849800000|2025-12-16 01:50:00|||||||||2
1765849810000|2025-12-16 01:50:10|||||||||1
1765849820000|2025-12-16 01:50:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|21
1765849830000|2025-12-16 01:50:30|||||||||1
1765849840000|2025-12-16 01:50:40|||||||||4
1765849950000|2025-12-16 01:52:30|||||||||3
1765850010000|2025-12-16 01:53:30|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|2
1765850020000|2025-12-16 01:53:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765850030000|2025-12-16 01:53:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1765850040000|2025-12-16 01:54:00|||||||||3
1765850090000|2025-12-16 01:54:50|||||||||2
1765850160000|2025-12-16 01:56:00|||||||||8
1765850380000|2025-12-16 01:59:40|||||||||1
1765850410000|2025-12-16 02:00:10|||||||||1
1765850460000|2025-12-16 02:01:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1765850480000|2025-12-16 02:01:20|||||||||2
1765850540000|2025-12-16 02:02:20|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|16
1765850690000|2025-12-16 02:04:50|||||||||1
1765850710000|2025-12-16 02:05:10|||||||||1
1765850730000|2025-12-16 02:05:30|||||||||1
1765850750000|2025-12-16 02:05:50|||||||||1
1765850780000|2025-12-16 02:06:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|1
1765850790000|2025-12-16 02:06:30|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1765850850000|2025-12-16 02:07:30|||||||||1
1765850890000|2025-12-16 02:08:10|||||||||5
1765850900000|2025-12-16 02:08:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|3
1765850910000|2025-12-16 02:08:30|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|3
1765851020000|2025-12-16 02:10:20|||||||||1
1765851060000|2025-12-16 02:11:00|||||||||2
1765851120000|2025-12-16 02:12:00|||||||||5
1765851200000|2025-12-16 02:13:20|||||||||1
1765851990000|2025-12-16 02:26:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|59
1765852000000|2025-12-16 02:26:40|||||||||11
1765852020000|2025-12-16 02:27:00|||||||||9
1765852030000|2025-12-16 02:27:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|48
1765852040000|2025-12-16 02:27:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|2
1765852050000|2025-12-16 02:27:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1765852110000|2025-12-16 02:28:30|||||||||6
1765852230000|2025-12-16 02:30:30|||||||||1
1765852260000|2025-12-16 02:31:00|||||||||6
1765852570000|2025-12-16 02:36:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1765852580000|2025-12-16 02:36:20|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|0
1765852590000|2025-12-16 02:36:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765853570000|2025-12-16 02:52:50|||||||||1
1765853760000|2025-12-16 02:56:00|||||||||1
1765853820000|2025-12-16 02:57:00|||||||||2
1765853890000|2025-12-16 02:58:10|||||||||3
1765854270000|2025-12-16 03:04:30|||||||||2
1765854300000|2025-12-16 03:05:00|||||||||1
1765854340000|2025-12-16 03:05:40|||||||||1
1765854360000|2025-12-16 03:06:00|||||||||1
1765854380000|2025-12-16 03:06:20|||||||||1
1765854550000|2025-12-16 03:09:10|||||||||1
1765854640000|2025-12-16 03:10:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1765854660000|2025-12-16 03:11:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1765854750000|2025-12-16 03:12:30|||||||||5
1765854790000|2025-12-16 03:13:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|7
1765854820000|2025-12-16 03:13:40|||||||||1
1765854870000|2025-12-16 03:14:30|||||||||1
1765854910000|2025-12-16 03:15:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1765854920000|2025-12-16 03:15:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765855100000|2025-12-16 03:18:20|||||||||1
1765855150000|2025-12-16 03:19:10|||||||||1
1765855240000|2025-12-16 03:20:40|||||||||2
1765855260000|2025-12-16 03:21:00|||||||||1
1765855290000|2025-12-16 03:21:30|||||||||1
1765855350000|2025-12-16 03:22:30|||||||||1
1765855630000|2025-12-16 03:27:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|11
1765855730000|2025-12-16 03:28:50|||||||||1
1765855800000|2025-12-16 03:30:00|18.94|18.78|18.96|18.8|18.96|18.8|18.91|18.75|1
1765855890000|2025-12-16 03:31:30|||||||||2
1765856020000|2025-12-16 03:33:40|||||||||4
1765856060000|2025-12-16 03:34:20|||||||||1
1765856170000|2025-12-16 03:36:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1765856210000|2025-12-16 03:36:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1765856300000|2025-12-16 03:38:20|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|11
1765856310000|2025-12-16 03:38:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765856400000|2025-12-16 03:40:00|||||||||16
1765856600000|2025-12-16 03:43:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1765856610000|2025-12-16 03:43:30|||||||||2
1765856630000|2025-12-16 03:43:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1765856650000|2025-12-16 03:44:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765856670000|2025-12-16 03:44:30|18.94|18.78|18.94|18.78|18.96|18.8|18.91|18.75|8
1765856680000|2025-12-16 03:44:40|18.96|18.8|18.91|18.75|18.96|18.8|18.91|18.75|8
1765856760000|2025-12-16 03:46:00|||||||||1
1765856880000|2025-12-16 03:48:00|||||||||1
1765856970000|2025-12-16 03:49:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1765857080000|2025-12-16 03:51:20|||||||||1
1765857170000|2025-12-16 03:52:50|||||||||3
1765857190000|2025-12-16 03:53:10|||||||||1
1765857410000|2025-12-16 03:56:50|||||||||1
1765857430000|2025-12-16 03:57:10|||||||||6
1765857750000|2025-12-16 04:02:30|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|21
1765857760000|2025-12-16 04:02:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765857770000|2025-12-16 04:02:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1765857800000|2025-12-16 04:03:20|||||||||1
1765857820000|2025-12-16 04:03:40|||||||||1
1765857850000|2025-12-16 04:04:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765857880000|2025-12-16 04:04:40|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1765857890000|2025-12-16 04:04:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765857900000|2025-12-16 04:05:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765857920000|2025-12-16 04:05:20|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|0
1765857940000|2025-12-16 04:05:40|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|7
1765858240000|2025-12-16 04:10:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1765858270000|2025-12-16 04:11:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|6
1765858290000|2025-12-16 04:11:30|||||||||1
1765858830000|2025-12-16 04:20:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|9
1765858850000|2025-12-16 04:20:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765859070000|2025-12-16 04:24:30|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|1
1765859100000|2025-12-16 04:25:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1765859200000|2025-12-16 04:26:40|||||||||1
1765859280000|2025-12-16 04:28:00|||||||||3
1765859310000|2025-12-16 04:28:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765859320000|2025-12-16 04:28:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765859370000|2025-12-16 04:29:30|||||||||3
1765859440000|2025-12-16 04:30:40|||||||||2
1765859730000|2025-12-16 04:35:30|||||||||2
1765859770000|2025-12-16 04:36:10|||||||||1
1765859910000|2025-12-16 04:38:30|||||||||1
1765859920000|2025-12-16 04:38:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|17
1765859940000|2025-12-16 04:39:00|||||||||1
1765859950000|2025-12-16 04:39:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|2
1765860310000|2025-12-16 04:45:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|14
1765860330000|2025-12-16 04:45:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1765860380000|2025-12-16 04:46:20|||||||||1
1765860470000|2025-12-16 04:47:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1765860480000|2025-12-16 04:48:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1765860500000|2025-12-16 04:48:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1765860510000|2025-12-16 04:48:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765861050000|2025-12-16 04:57:30|||||||||1
1765861230000|2025-12-16 05:00:30|||||||||5
1765861290000|2025-12-16 05:01:30|||||||||1
1765861990000|2025-12-16 05:13:10|||||||||1
1765862030000|2025-12-16 05:13:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1765862070000|2025-12-16 05:14:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1765862090000|2025-12-16 05:14:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1765862100000|2025-12-16 05:15:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862110000|2025-12-16 05:15:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1765862170000|2025-12-16 05:16:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765862230000|2025-12-16 05:17:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1765862320000|2025-12-16 05:18:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862340000|2025-12-16 05:19:00|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|1
1765862350000|2025-12-16 05:19:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765862420000|2025-12-16 05:20:20|||||||||6
1765862440000|2025-12-16 05:20:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862450000|2025-12-16 05:20:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765862480000|2025-12-16 05:21:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1765862550000|2025-12-16 05:22:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1765862560000|2025-12-16 05:22:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1765862730000|2025-12-16 05:25:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862750000|2025-12-16 05:25:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765862770000|2025-12-16 05:26:10|||||||||1
1765862810000|2025-12-16 05:26:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862820000|2025-12-16 05:27:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1765862830000|2025-12-16 05:27:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1765862850000|2025-12-16 05:27:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1765862940000|2025-12-16 05:29:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1765862960000|2025-12-16 05:29:20|||||||||1
1765863050000|2025-12-16 05:30:50|||||||||1
1765863220000|2025-12-16 05:33:40|||||||||1
1765863480000|2025-12-16 05:38:00|||||||||10
1765864280000|2025-12-16 05:51:20|||||||||3
1765864310000|2025-12-16 05:51:50|||||||||1
1765864370000|2025-12-16 05:52:50|||||||||1
1765864390000|2025-12-16 05:53:10|||||||||1
1765864510000|2025-12-16 05:55:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|24
1765864520000|2025-12-16 05:55:20|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|39
1765864530000|2025-12-16 05:55:30|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|8
1765864560000|2025-12-16 05:56:00|||||||||5
1765864620000|2025-12-16 05:57:00|||||||||2
1765864690000|2025-12-16 05:58:10|||||||||1
1765865070000|2025-12-16 06:04:30|||||||||1
1765865080000|2025-12-16 06:04:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1765865090000|2025-12-16 06:04:50|||||||||1
1765865180000|2025-12-16 06:06:20|||||||||1
1765865360000|2025-12-16 06:09:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1765865370000|2025-12-16 06:09:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765865390000|2025-12-16 06:09:50|||||||||1
1765865400000|2025-12-16 06:10:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|12
1765865510000|2025-12-16 06:11:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765865530000|2025-12-16 06:12:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|7
1765865560000|2025-12-16 06:12:40|||||||||3
1765865590000|2025-12-16 06:13:10|||||||||1
1765865600000|2025-12-16 06:13:20|18.94|18.78|18.96|18.8|18.96|18.8|18.91|18.75|13
1765865610000|2025-12-16 06:13:30|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|0
1765865620000|2025-12-16 06:13:40|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|0
1765865630000|2025-12-16 06:13:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765865740000|2025-12-16 06:15:40|||||||||1
1765865800000|2025-12-16 06:16:40|||||||||1
1765865950000|2025-12-16 06:19:10|||||||||1
1765865990000|2025-12-16 06:19:50|||||||||1
1765866090000|2025-12-16 06:21:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|1
1765866220000|2025-12-16 06:23:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765866260000|2025-12-16 06:24:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765866280000|2025-12-16 06:24:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765866300000|2025-12-16 06:25:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765866330000|2025-12-16 06:25:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1765866370000|2025-12-16 06:26:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1765866390000|2025-12-16 06:26:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765866410000|2025-12-16 06:26:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765866460000|2025-12-16 06:27:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1765866520000|2025-12-16 06:28:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765866530000|2025-12-16 06:28:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1765866540000|2025-12-16 06:29:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765866550000|2025-12-16 06:29:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1765866780000|2025-12-16 06:33:00|||||||||4
1765866830000|2025-12-16 06:33:50|||||||||2
1765867070000|2025-12-16 06:37:50|||||||||98
1765867080000|2025-12-16 06:38:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1765867140000|2025-12-16 06:39:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1765867150000|2025-12-16 06:39:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|12
1765867220000|2025-12-16 06:40:20|||||||||1
1765867230000|2025-12-16 06:40:30|||||||||42
1765868160000|2025-12-16 06:56:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|35
1765868220000|2025-12-16 06:57:00|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|12
1765868520000|2025-12-16 07:02:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1765868530000|2025-12-16 07:02:10|||||||||1
1765868590000|2025-12-16 07:03:10|||||||||1
1765868930000|2025-12-16 07:08:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1765869030000|2025-12-16 07:10:30|||||||||1
1765869090000|2025-12-16 07:11:30|||||||||2
1765869340000|2025-12-16 07:15:40|||||||||1
1765869490000|2025-12-16 07:18:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1765869530000|2025-12-16 07:18:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1765869540000|2025-12-16 07:19:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765869550000|2025-12-16 07:19:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1765869560000|2025-12-16 07:19:20|||||||||71
1765869640000|2025-12-16 07:20:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1765869660000|2025-12-16 07:21:00|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|5
1765869670000|2025-12-16 07:21:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765869860000|2025-12-16 07:24:20|||||||||2
1765869900000|2025-12-16 07:25:00|||||||||1
1765870560000|2025-12-16 07:36:00|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|2
1765870580000|2025-12-16 07:36:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|2
1765870620000|2025-12-16 07:37:00|||||||||1
1765870670000|2025-12-16 07:37:50|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|28
1765870680000|2025-12-16 07:38:00|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|0
1765870690000|2025-12-16 07:38:10|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|15
1765870700000|2025-12-16 07:38:20|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|0
1765870710000|2025-12-16 07:38:30|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|0
1765870740000|2025-12-16 07:39:00|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|1
1765870750000|2025-12-16 07:39:10|||||||||1
1765870770000|2025-12-16 07:39:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|37
1765870990000|2025-12-16 07:43:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1765871010000|2025-12-16 07:43:30|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|7
1765871020000|2025-12-16 07:43:40|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|0
1765871030000|2025-12-16 07:43:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1765871040000|2025-12-16 07:44:00|||||||||3
1765871050000|2025-12-16 07:44:10|||||||||6
1765871070000|2025-12-16 07:44:30|||||||||1
1765871150000|2025-12-16 07:45:50|||||||||4
1765871160000|2025-12-16 07:46:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1765871170000|2025-12-16 07:46:10|||||||||1
1765871240000|2025-12-16 07:47:20|||||||||2
1765871260000|2025-12-16 07:47:40|||||||||1
1765871650000|2025-12-16 07:54:10|||||||||2
1765871720000|2025-12-16 07:55:20|||||||||1
1765871740000|2025-12-16 07:55:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765871890000|2025-12-16 07:58:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|171
1765871900000|2025-12-16 07:58:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765871990000|2025-12-16 07:59:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|2
1765872010000|2025-12-16 08:00:10|||||||||1
1765872020000|2025-12-16 08:00:20|||||||||1
1765872150000|2025-12-16 08:02:30|||||||||1
1765872160000|2025-12-16 08:02:40|||||||||2
1765872170000|2025-12-16 08:02:50|||||||||1
1765872180000|2025-12-16 08:03:00|||||||||3
1765872190000|2025-12-16 08:03:10|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|76
1765872240000|2025-12-16 08:04:00|||||||||1
1765872250000|2025-12-16 08:04:10|||||||||2
1765872260000|2025-12-16 08:04:20|||||||||2
1765872280000|2025-12-16 08:04:40|||||||||1
1765872340000|2025-12-16 08:05:40|||||||||26
1765872390000|2025-12-16 08:06:30|||||||||2
1765872400000|2025-12-16 08:06:40|||||||||3
1765872450000|2025-12-16 08:07:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|11
1765872460000|2025-12-16 08:07:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1765872470000|2025-12-16 08:07:50|18.97|18.81|18.94|18.78|18.97|18.81|18.92|18.76|11
1765872480000|2025-12-16 08:08:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765872490000|2025-12-16 08:08:10|||||||||1
1765872510000|2025-12-16 08:08:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|14
1765872540000|2025-12-16 08:09:00|||||||||3
1765872610000|2025-12-16 08:10:10|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|70
1765872620000|2025-12-16 08:10:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|1
1765872640000|2025-12-16 08:10:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1765872980000|2025-12-16 08:16:20|||||||||2
1765873090000|2025-12-16 08:18:10|||||||||1
1765873140000|2025-12-16 08:19:00|||||||||2
1765873410000|2025-12-16 08:23:30|||||||||1
1765873550000|2025-12-16 08:25:50|||||||||2
1765873630000|2025-12-16 08:27:10|||||||||3
1765873680000|2025-12-16 08:28:00|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|41
1765873700000|2025-12-16 08:28:20|||||||||1
1765873760000|2025-12-16 08:29:20|||||||||1
1765873830000|2025-12-16 08:30:30|||||||||2
1765873990000|2025-12-16 08:33:10|||||||||1
1765874130000|2025-12-16 08:35:30|||||||||2
1765874190000|2025-12-16 08:36:30|18.87|18.71|18.87|18.71|18.92|18.76|18.87|18.71|44
1765874200000|2025-12-16 08:36:40|18.89|18.73|18.89|18.73|18.92|18.76|18.87|18.71|33
1765874210000|2025-12-16 08:36:50|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|18
1765874220000|2025-12-16 08:37:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|18
1765874240000|2025-12-16 08:37:20|||||||||3
1765874250000|2025-12-16 08:37:30|||||||||2
1765874270000|2025-12-16 08:37:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|28
1765874310000|2025-12-16 08:38:30|||||||||1
1765874320000|2025-12-16 08:38:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|1
1765874330000|2025-12-16 08:38:50|||||||||15
1765874400000|2025-12-16 08:40:00|||||||||2
1765874410000|2025-12-16 08:40:10|||||||||1
1765874700000|2025-12-16 08:45:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1765874760000|2025-12-16 08:46:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1765874800000|2025-12-16 08:46:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1765874820000|2025-12-16 08:47:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1765874830000|2025-12-16 08:47:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1765874880000|2025-12-16 08:48:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|61
1765874890000|2025-12-16 08:48:10|||||||||1
1765874970000|2025-12-16 08:49:30|||||||||1
1765875370000|2025-12-16 08:56:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1765875430000|2025-12-16 08:57:10|||||||||1
1765875460000|2025-12-16 08:57:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|27
1765875600000|2025-12-16 09:00:00|||||||||2
1765875620000|2025-12-16 09:00:20|||||||||2
1765875640000|2025-12-16 09:00:40|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|2
1765875670000|2025-12-16 09:01:10|||||||||1
1765875760000|2025-12-16 09:02:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1765875770000|2025-12-16 09:02:50|||||||||1
1765875900000|2025-12-16 09:05:00|||||||||1
1765875950000|2025-12-16 09:05:50|||||||||1
1765875960000|2025-12-16 09:06:00|||||||||1
1765875990000|2025-12-16 09:06:30|||||||||1
1765876010000|2025-12-16 09:06:50|||||||||2
1765876040000|2025-12-16 09:07:20|||||||||1
1765876070000|2025-12-16 09:07:50|||||||||2
1765876080000|2025-12-16 09:08:00|||||||||1
1765876390000|2025-12-16 09:13:10|||||||||3
1765876470000|2025-12-16 09:14:30|||||||||12
1765876500000|2025-12-16 09:15:00|||||||||1
1765876660000|2025-12-16 09:17:40|||||||||1
1765876670000|2025-12-16 09:17:50|||||||||5
1765876760000|2025-12-16 09:19:20|||||||||1
1765876800000|2025-12-16 09:20:00|||||||||10
1765876810000|2025-12-16 09:20:10|||||||||8
1765876820000|2025-12-16 09:20:20|||||||||10
1765876850000|2025-12-16 09:20:50|||||||||1
1765876860000|2025-12-16 09:21:00|||||||||1
1765877010000|2025-12-16 09:23:30|||||||||2
1765877060000|2025-12-16 09:24:20|||||||||1
1765877080000|2025-12-16 09:24:40|||||||||1
1765877100000|2025-12-16 09:25:00|||||||||5
1765877110000|2025-12-16 09:25:10|||||||||25
1765877460000|2025-12-16 09:31:00|||||||||4
1765877670000|2025-12-16 09:34:30|||||||||5
1765877700000|2025-12-16 09:35:00|||||||||36
1765877740000|2025-12-16 09:35:40|||||||||13
1765877930000|2025-12-16 09:38:50|||||||||11
1765878000000|2025-12-16 09:40:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|65
1765878020000|2025-12-16 09:40:20|||||||||29
1765878040000|2025-12-16 09:40:40|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|8
1765878050000|2025-12-16 09:40:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765878070000|2025-12-16 09:41:10|||||||||1
1765878110000|2025-12-16 09:41:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1765878120000|2025-12-16 09:42:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1765878140000|2025-12-16 09:42:20|18.9|18.74|18.92|18.76|18.92|18.76|18.87|18.71|14
1765878190000|2025-12-16 09:43:10|||||||||1
1765878200000|2025-12-16 09:43:20|||||||||1
1765878210000|2025-12-16 09:43:30|||||||||1
1765878290000|2025-12-16 09:44:50|||||||||4
1765878310000|2025-12-16 09:45:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765878340000|2025-12-16 09:45:40|||||||||1
1765878350000|2025-12-16 09:45:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|11
1765878360000|2025-12-16 09:46:00|||||||||1
1765878400000|2025-12-16 09:46:40|||||||||1
1765878480000|2025-12-16 09:48:00|||||||||2
1765878550000|2025-12-16 09:49:10|||||||||1
1765878560000|2025-12-16 09:49:20|||||||||1
1765878620000|2025-12-16 09:50:20|||||||||1
1765878640000|2025-12-16 09:50:40|||||||||4
1765878670000|2025-12-16 09:51:10|||||||||2
1765878730000|2025-12-16 09:52:10|||||||||1
1765878820000|2025-12-16 09:53:40|||||||||2
1765878890000|2025-12-16 09:54:50|||||||||2
1765878900000|2025-12-16 09:55:00|18.97|18.81|18.95|18.79|18.97|18.81|18.92|18.76|27
1765878910000|2025-12-16 09:55:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1765878940000|2025-12-16 09:55:40|||||||||2
1765878960000|2025-12-16 09:56:00|||||||||1
1765879000000|2025-12-16 09:56:40|||||||||12
1765879010000|2025-12-16 09:56:50|||||||||5
1765879040000|2025-12-16 09:57:20|||||||||3
1765879080000|2025-12-16 09:58:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1765879210000|2025-12-16 10:00:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|18
1765879220000|2025-12-16 10:00:20|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|0
1765879230000|2025-12-16 10:00:30|18.92|18.76|18.92|18.76|18.97|18.81|18.92|18.76|0
1765879240000|2025-12-16 10:00:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|11
1765879260000|2025-12-16 10:01:00|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|0
1765879270000|2025-12-16 10:01:10|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|0
1765879280000|2025-12-16 10:01:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|0
1765879380000|2025-12-16 10:03:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765879620000|2025-12-16 10:07:00|||||||||4
1765879690000|2025-12-16 10:08:10|||||||||1
1765879710000|2025-12-16 10:08:30|||||||||1
1765879720000|2025-12-16 10:08:40|||||||||8
1765879730000|2025-12-16 10:08:50|||||||||1
1765879740000|2025-12-16 10:09:00|||||||||6
1765879750000|2025-12-16 10:09:10|||||||||4
1765879800000|2025-12-16 10:10:00|||||||||1
1765879810000|2025-12-16 10:10:10|||||||||4
1765879880000|2025-12-16 10:11:20|||||||||1
1765879900000|2025-12-16 10:11:40|||||||||2
1765879910000|2025-12-16 10:11:50|||||||||1
1765879960000|2025-12-16 10:12:40|||||||||2
1765880030000|2025-12-16 10:13:50|||||||||1
1765880090000|2025-12-16 10:14:50|||||||||20
1765880110000|2025-12-16 10:15:10|||||||||3
1765880130000|2025-12-16 10:15:30|||||||||5
1765880210000|2025-12-16 10:16:50|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|16
1765880240000|2025-12-16 10:17:20|||||||||21
1765880250000|2025-12-16 10:17:30|||||||||20
1765880260000|2025-12-16 10:17:40|||||||||23
1765880290000|2025-12-16 10:18:10|18.9|18.74|18.92|18.76|18.92|18.76|18.87|18.71|27
1765880300000|2025-12-16 10:18:20|||||||||40
1765880310000|2025-12-16 10:18:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|32
1765880320000|2025-12-16 10:18:40|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|53
1765880370000|2025-12-16 10:19:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1765880380000|2025-12-16 10:19:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765880400000|2025-12-16 10:20:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1765880450000|2025-12-16 10:20:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1765880460000|2025-12-16 10:21:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1765880470000|2025-12-16 10:21:10|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|1
1765880480000|2025-12-16 10:21:20|||||||||1
1765880500000|2025-12-16 10:21:40|||||||||1
1765880520000|2025-12-16 10:22:00|||||||||1
1765880710000|2025-12-16 10:25:10|||||||||2
1765880740000|2025-12-16 10:25:40|||||||||2
1765880770000|2025-12-16 10:26:10|||||||||3
1765880800000|2025-12-16 10:26:40|||||||||1
1765880830000|2025-12-16 10:27:10|||||||||2
1765880860000|2025-12-16 10:27:40|||||||||2
1765880890000|2025-12-16 10:28:10|||||||||3
1765880920000|2025-12-16 10:28:40|||||||||2
1765880960000|2025-12-16 10:29:20|||||||||7
1765881000000|2025-12-16 10:30:00|||||||||2
1765881040000|2025-12-16 10:30:40|||||||||2
1765881070000|2025-12-16 10:31:10|||||||||1
1765881080000|2025-12-16 10:31:20|||||||||2
1765881130000|2025-12-16 10:32:10|||||||||2
1765881180000|2025-12-16 10:33:00|||||||||2
1765881190000|2025-12-16 10:33:10|||||||||7
1765881230000|2025-12-16 10:33:50|||||||||12
1765881250000|2025-12-16 10:34:10|||||||||18
1765881260000|2025-12-16 10:34:20|||||||||91
1765881270000|2025-12-16 10:34:30|||||||||1
1765881280000|2025-12-16 10:34:40|||||||||7
1765881310000|2025-12-16 10:35:10|||||||||2
1765881350000|2025-12-16 10:35:50|||||||||2
1765881390000|2025-12-16 10:36:30|||||||||4
1765881420000|2025-12-16 10:37:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|91
1765881440000|2025-12-16 10:37:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1765881450000|2025-12-16 10:37:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1765881470000|2025-12-16 10:37:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765881580000|2025-12-16 10:39:40|||||||||4
1765881610000|2025-12-16 10:40:10|||||||||3
1765881670000|2025-12-16 10:41:10|||||||||1
1765881680000|2025-12-16 10:41:20|||||||||2
1765881700000|2025-12-16 10:41:40|||||||||4
1765881720000|2025-12-16 10:42:00|||||||||15
1765881730000|2025-12-16 10:42:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1765881740000|2025-12-16 10:42:20|||||||||1
1765881770000|2025-12-16 10:42:50|||||||||43
1765881780000|2025-12-16 10:43:00|||||||||13
1765881810000|2025-12-16 10:43:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|59
1765881830000|2025-12-16 10:43:50|||||||||4
1765881850000|2025-12-16 10:44:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|5
1765881860000|2025-12-16 10:44:20|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|3
1765882190000|2025-12-16 10:49:50|||||||||1
1765882200000|2025-12-16 10:50:00|||||||||2
1765882280000|2025-12-16 10:51:20|||||||||1
1765882300000|2025-12-16 10:51:40|||||||||1
1765882320000|2025-12-16 10:52:00|||||||||15
1765882360000|2025-12-16 10:52:40|||||||||3
1765882380000|2025-12-16 10:53:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1765882390000|2025-12-16 10:53:10|||||||||7
1765882410000|2025-12-16 10:53:30|||||||||11
1765882420000|2025-12-16 10:53:40|||||||||48
1765882450000|2025-12-16 10:54:10|||||||||22
1765882460000|2025-12-16 10:54:20|||||||||1
1765882480000|2025-12-16 10:54:40|||||||||1
1765882540000|2025-12-16 10:55:40|||||||||13
1765882550000|2025-12-16 10:55:50|||||||||2
1765882560000|2025-12-16 10:56:00|||||||||4
1765882590000|2025-12-16 10:56:30|||||||||1
1765882620000|2025-12-16 10:57:00|||||||||1
1765882630000|2025-12-16 10:57:10|||||||||1
1765882710000|2025-12-16 10:58:30|||||||||2
1765882770000|2025-12-16 10:59:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|18
1765882780000|2025-12-16 10:59:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1765882790000|2025-12-16 10:59:50|||||||||2
1765882820000|2025-12-16 11:00:20|||||||||24
1765882870000|2025-12-16 11:01:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|29
1765882890000|2025-12-16 11:01:30|18.87|18.71|18.85|18.69|18.87|18.71|18.82|18.66|6
1765882900000|2025-12-16 11:01:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1765882940000|2025-12-16 11:02:20|||||||||1
1765882960000|2025-12-16 11:02:40|||||||||2
1765882980000|2025-12-16 11:03:00|||||||||3
1765883050000|2025-12-16 11:04:10|||||||||1
1765883090000|2025-12-16 11:04:50|||||||||46
1765883130000|2025-12-16 11:05:30|||||||||4
1765883140000|2025-12-16 11:05:40|||||||||1
1765883160000|2025-12-16 11:06:00|||||||||1
1765883180000|2025-12-16 11:06:20|||||||||1
1765883280000|2025-12-16 11:08:00|||||||||1
1765883300000|2025-12-16 11:08:20|||||||||2
1765883390000|2025-12-16 11:09:50|||||||||1
1765883420000|2025-12-16 11:10:20|||||||||2
1765883440000|2025-12-16 11:10:40|||||||||2
1765883450000|2025-12-16 11:10:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|17
1765883470000|2025-12-16 11:11:10|||||||||2
1765883510000|2025-12-16 11:11:50|||||||||1
1765883520000|2025-12-16 11:12:00|||||||||1
1765883540000|2025-12-16 11:12:20|||||||||2
1765883550000|2025-12-16 11:12:30|||||||||4
1765883620000|2025-12-16 11:13:40|||||||||1
1765883640000|2025-12-16 11:14:00|||||||||1
1765883680000|2025-12-16 11:14:40|||||||||4
1765883740000|2025-12-16 11:15:40|||||||||1
1765883810000|2025-12-16 11:16:50|||||||||2
1765883850000|2025-12-16 11:17:30|||||||||1
1765883970000|2025-12-16 11:19:30|||||||||1
1765883980000|2025-12-16 11:19:40|||||||||2
1765884080000|2025-12-16 11:21:20|||||||||1
1765884150000|2025-12-16 11:22:30|||||||||2
1765884160000|2025-12-16 11:22:40|||||||||1
1765884200000|2025-12-16 11:23:20|||||||||1
1765884310000|2025-12-16 11:25:10|||||||||1
1765884320000|2025-12-16 11:25:20|||||||||1
1765884350000|2025-12-16 11:25:50|||||||||3
1765884420000|2025-12-16 11:27:00|||||||||1
1765884490000|2025-12-16 11:28:10|||||||||2
1765884540000|2025-12-16 11:29:00|||||||||1
1765884600000|2025-12-16 11:30:00|18.77|18.61|18.77|18.61|18.82|18.66|18.77|18.61|4
1765884610000|2025-12-16 11:30:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1765884650000|2025-12-16 11:30:50|||||||||1
1765884660000|2025-12-16 11:31:00|||||||||1
1765884750000|2025-12-16 11:32:30|||||||||2
1765884770000|2025-12-16 11:32:50|||||||||2
1765884830000|2025-12-16 11:33:50|||||||||1
1765884880000|2025-12-16 11:34:40|||||||||1
1765885000000|2025-12-16 11:36:40|||||||||2
1765885110000|2025-12-16 11:38:30|||||||||1
1765885140000|2025-12-16 11:39:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|16
1765885170000|2025-12-16 11:39:30|||||||||18
1765885180000|2025-12-16 11:39:40|||||||||1
1765885190000|2025-12-16 11:39:50|||||||||4
1765885230000|2025-12-16 11:40:30|||||||||1
1765885240000|2025-12-16 11:40:40|||||||||1
1765885340000|2025-12-16 11:42:20|||||||||2
1765885420000|2025-12-16 11:43:40|||||||||10
1765885440000|2025-12-16 11:44:00|||||||||2
1765885460000|2025-12-16 11:44:20|||||||||1
1765885470000|2025-12-16 11:44:30|||||||||7
1765885490000|2025-12-16 11:44:50|||||||||83
1765885510000|2025-12-16 11:45:10|||||||||1
1765885540000|2025-12-16 11:45:40|||||||||36
1765885560000|2025-12-16 11:46:00|||||||||31
1765885570000|2025-12-16 11:46:10|||||||||1
1765885670000|2025-12-16 11:47:50|||||||||2
1765885680000|2025-12-16 11:48:00|||||||||3
1765885740000|2025-12-16 11:49:00|||||||||3
1765885800000|2025-12-16 11:50:00|||||||||2
1765885850000|2025-12-16 11:50:50|||||||||2
1765885910000|2025-12-16 11:51:50|||||||||2
1765885950000|2025-12-16 11:52:30|||||||||3
1765885990000|2025-12-16 11:53:10|||||||||1
1765886020000|2025-12-16 11:53:40|||||||||1
1765886030000|2025-12-16 11:53:50|||||||||2
1765886140000|2025-12-16 11:55:40|||||||||1
1765886150000|2025-12-16 11:55:50|||||||||5
1765886190000|2025-12-16 11:56:30|||||||||2
1765886230000|2025-12-16 11:57:10|||||||||4
1765886260000|2025-12-16 11:57:40|||||||||1
1765886270000|2025-12-16 11:57:50|||||||||2
1765886330000|2025-12-16 11:58:50|||||||||6
1765886340000|2025-12-16 11:59:00|||||||||1
1765886360000|2025-12-16 11:59:20|||||||||2
1765886370000|2025-12-16 11:59:30|||||||||1
1765886380000|2025-12-16 11:59:40|||||||||1
1765886440000|2025-12-16 12:00:40|||||||||1
1765886490000|2025-12-16 12:01:30|||||||||1
1765886530000|2025-12-16 12:02:10|||||||||1
1765886550000|2025-12-16 12:02:30|||||||||4
1765886600000|2025-12-16 12:03:20|||||||||51
1765886700000|2025-12-16 12:05:00|||||||||2
1765886720000|2025-12-16 12:05:20|||||||||1
1765886830000|2025-12-16 12:07:10|||||||||1
1765886850000|2025-12-16 12:07:30|||||||||1
1765886870000|2025-12-16 12:07:50|||||||||2
1765886910000|2025-12-16 12:08:30|||||||||23
1765886940000|2025-12-16 12:09:00|||||||||1
1765887040000|2025-12-16 12:10:40|||||||||9
1765887060000|2025-12-16 12:11:00|||||||||15
1765887110000|2025-12-16 12:11:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1765887130000|2025-12-16 12:12:10|||||||||3
1765887160000|2025-12-16 12:12:40|||||||||17
1765887170000|2025-12-16 12:12:50|||||||||1
1765887210000|2025-12-16 12:13:30|||||||||1
1765887220000|2025-12-16 12:13:40|||||||||1
1765887280000|2025-12-16 12:14:40|||||||||15
1765887290000|2025-12-16 12:14:50|||||||||2
1765887310000|2025-12-16 12:15:10|||||||||1
1765887340000|2025-12-16 12:15:40|||||||||2
1765887350000|2025-12-16 12:15:50|||||||||3
1765887370000|2025-12-16 12:16:10|||||||||24
1765887380000|2025-12-16 12:16:20|||||||||27
1765887390000|2025-12-16 12:16:30|||||||||17
1765887400000|2025-12-16 12:16:40|||||||||1
1765887450000|2025-12-16 12:17:30|||||||||2
1765887470000|2025-12-16 12:17:50|||||||||1
1765887510000|2025-12-16 12:18:30|||||||||5
1765887520000|2025-12-16 12:18:40|||||||||2
1765887530000|2025-12-16 12:18:50|||||||||34
1765887550000|2025-12-16 12:19:10|||||||||2
1765887570000|2025-12-16 12:19:30|||||||||1
1765887580000|2025-12-16 12:19:40|||||||||1
1765887630000|2025-12-16 12:20:30|||||||||1
1765887650000|2025-12-16 12:20:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765887660000|2025-12-16 12:21:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|5
1765887720000|2025-12-16 12:22:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1765887730000|2025-12-16 12:22:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|7
1765887740000|2025-12-16 12:22:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1765887750000|2025-12-16 12:22:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1765887860000|2025-12-16 12:24:20|||||||||1
1765887890000|2025-12-16 12:24:50|||||||||1
1765887940000|2025-12-16 12:25:40|||||||||2
1765887950000|2025-12-16 12:25:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1765887970000|2025-12-16 12:26:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765887980000|2025-12-16 12:26:20|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|1
1765887990000|2025-12-16 12:26:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765888010000|2025-12-16 12:26:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1765888020000|2025-12-16 12:27:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1765888030000|2025-12-16 12:27:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765888060000|2025-12-16 12:27:40|||||||||2
1765888090000|2025-12-16 12:28:10|||||||||1
1765888200000|2025-12-16 12:30:00|||||||||1
1765888230000|2025-12-16 12:30:30|||||||||2
1765888320000|2025-12-16 12:32:00|||||||||1
1765888400000|2025-12-16 12:33:20|||||||||1
1765888430000|2025-12-16 12:33:50|||||||||1
1765888480000|2025-12-16 12:34:40|||||||||2
1765888490000|2025-12-16 12:34:50|||||||||2
1765888510000|2025-12-16 12:35:10|||||||||3
1765888530000|2025-12-16 12:35:30|||||||||2
1765888550000|2025-12-16 12:35:50|||||||||2
1765888570000|2025-12-16 12:36:10|||||||||5
1765888590000|2025-12-16 12:36:30|||||||||2
1765888600000|2025-12-16 12:36:40|||||||||2
1765888620000|2025-12-16 12:37:00|||||||||2
1765888650000|2025-12-16 12:37:30|||||||||2
1765888660000|2025-12-16 12:37:40|||||||||1
1765888670000|2025-12-16 12:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1765888680000|2025-12-16 12:38:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|2
1765888690000|2025-12-16 12:38:10|||||||||2
1765888710000|2025-12-16 12:38:30|||||||||2
1765888730000|2025-12-16 12:38:50|||||||||2
1765888740000|2025-12-16 12:39:00|||||||||2
1765888750000|2025-12-16 12:39:10|||||||||2
1765888770000|2025-12-16 12:39:30|||||||||2
1765888780000|2025-12-16 12:39:40|||||||||1
1765888810000|2025-12-16 12:40:10|||||||||3
1765888820000|2025-12-16 12:40:20|||||||||2
1765888840000|2025-12-16 12:40:40|||||||||2
1765888870000|2025-12-16 12:41:10|||||||||4
1765888890000|2025-12-16 12:41:30|||||||||1
1765888910000|2025-12-16 12:41:50|||||||||3
1765888940000|2025-12-16 12:42:20|||||||||6
1765888950000|2025-12-16 12:42:30|||||||||2
1765888970000|2025-12-16 12:42:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1765888980000|2025-12-16 12:43:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|3
1765888990000|2025-12-16 12:43:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1765889010000|2025-12-16 12:43:30|||||||||1
1765889020000|2025-12-16 12:43:40|||||||||2
1765889060000|2025-12-16 12:44:20|||||||||2
1765889080000|2025-12-16 12:44:40|||||||||2
1765889120000|2025-12-16 12:45:20|||||||||3
1765889160000|2025-12-16 12:46:00|||||||||14
1765889170000|2025-12-16 12:46:10|||||||||2
1765889190000|2025-12-16 12:46:30|||||||||2
1765889200000|2025-12-16 12:46:40|||||||||6
1765889240000|2025-12-16 12:47:20|||||||||3
1765889250000|2025-12-16 12:47:30|||||||||2
1765889260000|2025-12-16 12:47:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1765889280000|2025-12-16 12:48:00|||||||||2
1765889290000|2025-12-16 12:48:10|||||||||4
1765889330000|2025-12-16 12:48:50|||||||||3
1765889350000|2025-12-16 12:49:10|||||||||1
1765889360000|2025-12-16 12:49:20|||||||||21
1765889370000|2025-12-16 12:49:30|||||||||3
1765889400000|2025-12-16 12:50:00|||||||||3
1765889420000|2025-12-16 12:50:20|||||||||4
1765889440000|2025-12-16 12:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1765889450000|2025-12-16 12:50:50|||||||||3
1765889460000|2025-12-16 12:51:00|||||||||1
1765889510000|2025-12-16 12:51:50|||||||||1
1765889570000|2025-12-16 12:52:50|||||||||20
1765889580000|2025-12-16 12:53:00|||||||||6
1765889590000|2025-12-16 12:53:10|||||||||3
1765889640000|2025-12-16 12:54:00|||||||||3
1765889650000|2025-12-16 12:54:10|||||||||3
1765889680000|2025-12-16 12:54:40|||||||||3
1765889690000|2025-12-16 12:54:50|||||||||1
1765889700000|2025-12-16 12:55:00|||||||||9
1765889710000|2025-12-16 12:55:10|||||||||11
1765889720000|2025-12-16 12:55:20|||||||||5
1765889740000|2025-12-16 12:55:40|||||||||1
1765889750000|2025-12-16 12:55:50|||||||||4
1765889760000|2025-12-16 12:56:00|||||||||4
1765889810000|2025-12-16 12:56:50|||||||||11
1765889850000|2025-12-16 12:57:30|||||||||1
1765889870000|2025-12-16 12:57:50|||||||||36
1765889900000|2025-12-16 12:58:20|||||||||3
1765889910000|2025-12-16 12:58:30|||||||||15
1765889920000|2025-12-16 12:58:40|||||||||1
1765889930000|2025-12-16 12:58:50|||||||||2
1765889940000|2025-12-16 12:59:00|||||||||3
1765889960000|2025-12-16 12:59:20|||||||||3
1765889980000|2025-12-16 12:59:40|||||||||3
1765890000000|2025-12-16 13:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|120
1765890020000|2025-12-16 13:00:20|||||||||2
1765890040000|2025-12-16 13:00:40|||||||||5
1765890050000|2025-12-16 13:00:50|||||||||2
1765890060000|2025-12-16 13:01:00|||||||||1
1765890070000|2025-12-16 13:01:10|||||||||2
1765890090000|2025-12-16 13:01:30|||||||||3
1765890100000|2025-12-16 13:01:40|||||||||3
1765890120000|2025-12-16 13:02:00|||||||||3
1765890140000|2025-12-16 13:02:20|||||||||2
1765890150000|2025-12-16 13:02:30|||||||||1
1765890160000|2025-12-16 13:02:40|||||||||3
1765890180000|2025-12-16 13:03:00|||||||||17
1765890200000|2025-12-16 13:03:20|||||||||2
1765890220000|2025-12-16 13:03:40|||||||||2
1765890240000|2025-12-16 13:04:00|||||||||2
1765890260000|2025-12-16 13:04:20|||||||||2
1765890270000|2025-12-16 13:04:30|||||||||3
1765890300000|2025-12-16 13:05:00|||||||||3
1765890320000|2025-12-16 13:05:20|||||||||2
1765890350000|2025-12-16 13:05:50|||||||||2
1765890370000|2025-12-16 13:06:10|||||||||2
1765890380000|2025-12-16 13:06:20|||||||||4
1765890400000|2025-12-16 13:06:40|||||||||2
1765890420000|2025-12-16 13:07:00|||||||||2
1765890440000|2025-12-16 13:07:20|||||||||2
1765890450000|2025-12-16 13:07:30|||||||||2
1765890480000|2025-12-16 13:08:00|||||||||1
1765890490000|2025-12-16 13:08:10|||||||||2
1765890500000|2025-12-16 13:08:20|||||||||1
1765890540000|2025-12-16 13:09:00|||||||||1
1765890550000|2025-12-16 13:09:10|||||||||2
1765890570000|2025-12-16 13:09:30|||||||||2
1765890610000|2025-12-16 13:10:10|||||||||4
1765890630000|2025-12-16 13:10:30|||||||||5
1765890660000|2025-12-16 13:11:00|||||||||2
1765890680000|2025-12-16 13:11:20|||||||||2
1765890720000|2025-12-16 13:12:00|||||||||1
1765890730000|2025-12-16 13:12:10|||||||||14
1765890740000|2025-12-16 13:12:20|||||||||2
1765890780000|2025-12-16 13:13:00|||||||||2
1765890790000|2025-12-16 13:13:10|||||||||1
1765890810000|2025-12-16 13:13:30|||||||||2
1765890820000|2025-12-16 13:13:40|||||||||1
1765890840000|2025-12-16 13:14:00|||||||||1
1765890870000|2025-12-16 13:14:30|||||||||2
1765890900000|2025-12-16 13:15:00|||||||||2
1765890950000|2025-12-16 13:15:50|||||||||3
1765891000000|2025-12-16 13:16:40|||||||||4
1765891030000|2025-12-16 13:17:10|||||||||2
1765891070000|2025-12-16 13:17:50|||||||||1
1765891110000|2025-12-16 13:18:30|||||||||6
1765891120000|2025-12-16 13:18:40|||||||||4
1765891160000|2025-12-16 13:19:20|||||||||1
1765891180000|2025-12-16 13:19:40|||||||||4
1765891190000|2025-12-16 13:19:50|||||||||1
1765891210000|2025-12-16 13:20:10|||||||||1
1765891240000|2025-12-16 13:20:40|||||||||1
1765891250000|2025-12-16 13:20:50|||||||||3
1765891290000|2025-12-16 13:21:30|||||||||1
1765891300000|2025-12-16 13:21:40|||||||||1
1765891320000|2025-12-16 13:22:00|||||||||2
1765891380000|2025-12-16 13:23:00|||||||||1
1765891410000|2025-12-16 13:23:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|53
1765891430000|2025-12-16 13:23:50|||||||||1
1765891460000|2025-12-16 13:24:20|||||||||2
1765891500000|2025-12-16 13:25:00|||||||||5
1765891510000|2025-12-16 13:25:10|||||||||1
1765891530000|2025-12-16 13:25:30|||||||||1
1765891540000|2025-12-16 13:25:40|||||||||1
1765891620000|2025-12-16 13:27:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|15
1765891640000|2025-12-16 13:27:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|35
1765891650000|2025-12-16 13:27:30|||||||||1
1765891670000|2025-12-16 13:27:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|21
1765891680000|2025-12-16 13:28:00|||||||||1
1765891700000|2025-12-16 13:28:20|||||||||4
1765891750000|2025-12-16 13:29:10|||||||||1
1765891760000|2025-12-16 13:29:20|||||||||2
1765891800000|2025-12-16 13:30:00|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|63
1765891810000|2025-12-16 13:30:10|18.65|18.49|18.63|18.47|18.68|18.52|18.63|18.47|51
1765891820000|2025-12-16 13:30:20|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|250
1765891830000|2025-12-16 13:30:30|18.6|18.44|18.58|18.42|18.63|18.47|18.58|18.42|39
1765891840000|2025-12-16 13:30:40|18.6|18.44|18.58|18.42|18.63|18.47|18.58|18.42|11
1765891860000|2025-12-16 13:31:00|||||||||9
1765891870000|2025-12-16 13:31:10|||||||||30
1765891900000|2025-12-16 13:31:40|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|42
1765891910000|2025-12-16 13:31:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1765891920000|2025-12-16 13:32:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|3
1765891960000|2025-12-16 13:32:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|33
1765891970000|2025-12-16 13:32:50|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|5
1765891980000|2025-12-16 13:33:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|14
1765891990000|2025-12-16 13:33:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|1
1765892000000|2025-12-16 13:33:20|||||||||7
1765892010000|2025-12-16 13:33:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1765892020000|2025-12-16 13:33:40|||||||||1
1765892030000|2025-12-16 13:33:50|||||||||1
1765892040000|2025-12-16 13:34:00|||||||||5
1765892050000|2025-12-16 13:34:10|||||||||3
1765892060000|2025-12-16 13:34:20|||||||||4
1765892070000|2025-12-16 13:34:30|||||||||3
1765892100000|2025-12-16 13:35:00|||||||||7
1765892110000|2025-12-16 13:35:10|||||||||2
1765892130000|2025-12-16 13:35:30|||||||||2
1765892140000|2025-12-16 13:35:40|||||||||2
1765892150000|2025-12-16 13:35:50|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|4
1765892160000|2025-12-16 13:36:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|13
1765892170000|2025-12-16 13:36:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1765892190000|2025-12-16 13:36:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1765892200000|2025-12-16 13:36:40|||||||||5
1765892210000|2025-12-16 13:36:50|||||||||19
1765892220000|2025-12-16 13:37:00|||||||||1
1765892260000|2025-12-16 13:37:40|||||||||1
1765892270000|2025-12-16 13:37:50|||||||||1
1765892290000|2025-12-16 13:38:10|||||||||3
1765892300000|2025-12-16 13:38:20|||||||||101
1765892310000|2025-12-16 13:38:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1765892320000|2025-12-16 13:38:40|||||||||1
1765892330000|2025-12-16 13:38:50|||||||||11
1765892340000|2025-12-16 13:39:00|||||||||3
1765892350000|2025-12-16 13:39:10|||||||||4
1765892360000|2025-12-16 13:39:20|||||||||14
1765892380000|2025-12-16 13:39:40|||||||||2
1765892390000|2025-12-16 13:39:50|||||||||13
1765892400000|2025-12-16 13:40:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|76
1765892420000|2025-12-16 13:40:20|||||||||1
1765892430000|2025-12-16 13:40:30|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|19
1765892440000|2025-12-16 13:40:40|||||||||1
1765892460000|2025-12-16 13:41:00|||||||||6
1765892480000|2025-12-16 13:41:20|||||||||4
1765892490000|2025-12-16 13:41:30|||||||||2
1765892510000|2025-12-16 13:41:50|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|13
1765892520000|2025-12-16 13:42:00|||||||||4
1765892530000|2025-12-16 13:42:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|30
1765892550000|2025-12-16 13:42:30|||||||||2
1765892560000|2025-12-16 13:42:40|||||||||1
1765892590000|2025-12-16 13:43:10|||||||||1
1765892620000|2025-12-16 13:43:40|||||||||1
1765892640000|2025-12-16 13:44:00|||||||||2
1765892650000|2025-12-16 13:44:10|||||||||3
1765892660000|2025-12-16 13:44:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|36
1765892670000|2025-12-16 13:44:30|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|27
1765892680000|2025-12-16 13:44:40|||||||||1
1765892690000|2025-12-16 13:44:50|||||||||1
1765892700000|2025-12-16 13:45:00|||||||||2
1765892710000|2025-12-16 13:45:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|33
1765892720000|2025-12-16 13:45:20|||||||||1
1765892730000|2025-12-16 13:45:30|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|17
1765892740000|2025-12-16 13:45:40|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|0
1765892750000|2025-12-16 13:45:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|7
1765892790000|2025-12-16 13:46:30|||||||||7
1765892820000|2025-12-16 13:47:00|||||||||2
1765892890000|2025-12-16 13:48:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|18
1765892900000|2025-12-16 13:48:20|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|3
1765892940000|2025-12-16 13:49:00|||||||||1
1765892960000|2025-12-16 13:49:20|||||||||28
1765892990000|2025-12-16 13:49:50|||||||||23
1765893000000|2025-12-16 13:50:00|||||||||1
1765893020000|2025-12-16 13:50:20|||||||||7
1765893030000|2025-12-16 13:50:30|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|30
1765893070000|2025-12-16 13:51:10|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|18
1765893080000|2025-12-16 13:51:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1765893090000|2025-12-16 13:51:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1765893110000|2025-12-16 13:51:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1765893130000|2025-12-16 13:52:10|||||||||1
1765893140000|2025-12-16 13:52:20|||||||||2
1765893150000|2025-12-16 13:52:30|||||||||2
1765893160000|2025-12-16 13:52:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|3
1765893180000|2025-12-16 13:53:00|||||||||3
1765893190000|2025-12-16 13:53:10|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|15
1765893200000|2025-12-16 13:53:20|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|22
1765893210000|2025-12-16 13:53:30|||||||||1
1765893220000|2025-12-16 13:53:40|||||||||2
1765893230000|2025-12-16 13:53:50|||||||||20
1765893240000|2025-12-16 13:54:00|||||||||7
1765893270000|2025-12-16 13:54:30|||||||||1
1765893290000|2025-12-16 13:54:50|||||||||2
1765893300000|2025-12-16 13:55:00|||||||||1
1765893320000|2025-12-16 13:55:20|||||||||2
1765893330000|2025-12-16 13:55:30|||||||||2
1765893350000|2025-12-16 13:55:50|||||||||2
1765893360000|2025-12-16 13:56:00|||||||||1
1765893380000|2025-12-16 13:56:20|||||||||1
1765893410000|2025-12-16 13:56:50|||||||||2
1765893440000|2025-12-16 13:57:20|||||||||2
1765893470000|2025-12-16 13:57:50|||||||||3
1765893480000|2025-12-16 13:58:00|||||||||18
1765893500000|2025-12-16 13:58:20|||||||||2
1765893510000|2025-12-16 13:58:30|||||||||1
1765893530000|2025-12-16 13:58:50|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|16
1765893560000|2025-12-16 13:59:20|||||||||1
1765893590000|2025-12-16 13:59:50|||||||||3
1765893600000|2025-12-16 14:00:00|||||||||1
1765893610000|2025-12-16 14:00:10|||||||||1
1765893620000|2025-12-16 14:00:20|||||||||2
1765893630000|2025-12-16 14:00:30|||||||||9
1765893640000|2025-12-16 14:00:40|||||||||2
1765893650000|2025-12-16 14:00:50|||||||||1
1765893670000|2025-12-16 14:01:10|||||||||5
1765893680000|2025-12-16 14:01:20|||||||||5
1765893690000|2025-12-16 14:01:30|||||||||3
1765893700000|2025-12-16 14:01:40|||||||||5
1765893710000|2025-12-16 14:01:50|||||||||4
1765893720000|2025-12-16 14:02:00|||||||||2
1765893730000|2025-12-16 14:02:10|||||||||2
1765893740000|2025-12-16 14:02:20|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|60
1765893750000|2025-12-16 14:02:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|7
1765893760000|2025-12-16 14:02:40|18.7|18.54|18.73|18.57|18.73|18.57|18.68|18.52|7
1765893770000|2025-12-16 14:02:50|||||||||5
1765893790000|2025-12-16 14:03:10|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|9
1765893800000|2025-12-16 14:03:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1765893820000|2025-12-16 14:03:40|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|5
1765893830000|2025-12-16 14:03:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|19
1765893840000|2025-12-16 14:04:00|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|10
1765893850000|2025-12-16 14:04:10|||||||||12
1765893860000|2025-12-16 14:04:20|||||||||2
1765893890000|2025-12-16 14:04:50|||||||||2
1765893910000|2025-12-16 14:05:10|||||||||1
1765893920000|2025-12-16 14:05:20|||||||||2
1765893930000|2025-12-16 14:05:30|||||||||3
1765893950000|2025-12-16 14:05:50|||||||||2
1765893980000|2025-12-16 14:06:20|||||||||2
1765894000000|2025-12-16 14:06:40|||||||||1
1765894010000|2025-12-16 14:06:50|||||||||2
1765894030000|2025-12-16 14:07:10|||||||||1
1765894040000|2025-12-16 14:07:20|||||||||6
1765894050000|2025-12-16 14:07:30|||||||||1
1765894070000|2025-12-16 14:07:50|||||||||1
1765894090000|2025-12-16 14:08:10|||||||||2
1765894100000|2025-12-16 14:08:20|||||||||24
1765894130000|2025-12-16 14:08:50|||||||||2
1765894160000|2025-12-16 14:09:20|||||||||2
1765894170000|2025-12-16 14:09:30|||||||||2
1765894180000|2025-12-16 14:09:40|||||||||1
1765894190000|2025-12-16 14:09:50|||||||||2
1765894220000|2025-12-16 14:10:20|||||||||2
1765894250000|2025-12-16 14:10:50|||||||||1
1765894260000|2025-12-16 14:11:00|||||||||1
1765894280000|2025-12-16 14:11:20|||||||||4
1765894290000|2025-12-16 14:11:30|||||||||6
1765894300000|2025-12-16 14:11:40|||||||||1
1765894310000|2025-12-16 14:11:50|||||||||2
1765894320000|2025-12-16 14:12:00|||||||||1
1765894330000|2025-12-16 14:12:10|||||||||1
1765894340000|2025-12-16 14:12:20|||||||||2
1765894350000|2025-12-16 14:12:30|||||||||2
1765894360000|2025-12-16 14:12:40|||||||||3
1765894370000|2025-12-16 14:12:50|||||||||2
1765894390000|2025-12-16 14:13:10|||||||||9
1765894400000|2025-12-16 14:13:20|||||||||1
1765894410000|2025-12-16 14:13:30|||||||||1
1765894430000|2025-12-16 14:13:50|||||||||1
1765894460000|2025-12-16 14:14:20|||||||||31
1765894480000|2025-12-16 14:14:40|||||||||1
1765894490000|2025-12-16 14:14:50|||||||||3
1765894500000|2025-12-16 14:15:00|||||||||3
1765894510000|2025-12-16 14:15:10|||||||||4
1765894520000|2025-12-16 14:15:20|||||||||12
1765894530000|2025-12-16 14:15:30|||||||||12
1765894540000|2025-12-16 14:15:40|||||||||16
1765894550000|2025-12-16 14:15:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1765894560000|2025-12-16 14:16:00|||||||||12
1765894570000|2025-12-16 14:16:10|||||||||4
1765894580000|2025-12-16 14:16:20|||||||||7
1765894590000|2025-12-16 14:16:30|||||||||6
1765894600000|2025-12-16 14:16:40|||||||||4
1765894610000|2025-12-16 14:16:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|145
1765894620000|2025-12-16 14:17:00|||||||||34
1765894640000|2025-12-16 14:17:20|||||||||35
1765894650000|2025-12-16 14:17:30|||||||||3
1765894660000|2025-12-16 14:17:40|||||||||23
1765894680000|2025-12-16 14:18:00|||||||||2
1765894690000|2025-12-16 14:18:10|||||||||5
1765894700000|2025-12-16 14:18:20|||||||||6
1765894710000|2025-12-16 14:18:30|||||||||1
1765894720000|2025-12-16 14:18:40|||||||||13
1765894750000|2025-12-16 14:19:10|||||||||2
1765894770000|2025-12-16 14:19:30|||||||||2
1765894780000|2025-12-16 14:19:40|||||||||7
1765894800000|2025-12-16 14:20:00|||||||||1
1765894820000|2025-12-16 14:20:20|||||||||5
1765894830000|2025-12-16 14:20:30|||||||||5
1765894840000|2025-12-16 14:20:40|||||||||4
1765894850000|2025-12-16 14:20:50|||||||||2
1765894860000|2025-12-16 14:21:00|||||||||8
1765894870000|2025-12-16 14:21:10|||||||||4
1765894880000|2025-12-16 14:21:20|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|72
1765894890000|2025-12-16 14:21:30|||||||||4
1765894900000|2025-12-16 14:21:40|||||||||8
1765894920000|2025-12-16 14:22:00|||||||||2
1765894930000|2025-12-16 14:22:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1765894950000|2025-12-16 14:22:30|||||||||5
1765894960000|2025-12-16 14:22:40|||||||||7
1765894970000|2025-12-16 14:22:50|||||||||1
1765894980000|2025-12-16 14:23:00|||||||||2
1765895010000|2025-12-16 14:23:30|||||||||2
1765895020000|2025-12-16 14:23:40|||||||||14
1765895030000|2025-12-16 14:23:50|||||||||11
1765895040000|2025-12-16 14:24:00|||||||||1
1765895050000|2025-12-16 14:24:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|7
1765895060000|2025-12-16 14:24:20|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|11
1765895070000|2025-12-16 14:24:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1765895080000|2025-12-16 14:24:40|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|25
1765895090000|2025-12-16 14:24:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1765895100000|2025-12-16 14:25:00|||||||||5
1765895120000|2025-12-16 14:25:20|||||||||13
1765895130000|2025-12-16 14:25:30|||||||||7
1765895150000|2025-12-16 14:25:50|||||||||9
1765895180000|2025-12-16 14:26:20|||||||||15
1765895190000|2025-12-16 14:26:30|||||||||5
1765895200000|2025-12-16 14:26:40|||||||||25
1765895210000|2025-12-16 14:26:50|||||||||2
1765895220000|2025-12-16 14:27:00|||||||||1
1765895250000|2025-12-16 14:27:30|||||||||22
1765895260000|2025-12-16 14:27:40|||||||||6
1765895280000|2025-12-16 14:28:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|33
1765895290000|2025-12-16 14:28:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|16
1765895300000|2025-12-16 14:28:20|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|0
1765895310000|2025-12-16 14:28:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1765895320000|2025-12-16 14:28:40|||||||||15
1765895330000|2025-12-16 14:28:50|||||||||1
1765895340000|2025-12-16 14:29:00|||||||||9
1765895360000|2025-12-16 14:29:20|||||||||13
1765895370000|2025-12-16 14:29:30|||||||||4
1765895390000|2025-12-16 14:29:50|||||||||5
1765895400000|2025-12-16 14:30:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|159
1765895410000|2025-12-16 14:30:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|124
1765895420000|2025-12-16 14:30:20|||||||||44
1765895430000|2025-12-16 14:30:30|||||||||288
1765895440000|2025-12-16 14:30:40|||||||||6
1765895450000|2025-12-16 14:30:50|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|41
1765895460000|2025-12-16 14:31:00|||||||||30
1765895470000|2025-12-16 14:31:10|||||||||9
1765895480000|2025-12-16 14:31:20|||||||||44
1765895490000|2025-12-16 14:31:30|||||||||40
1765895500000|2025-12-16 14:31:40|||||||||7
1765895510000|2025-12-16 14:31:50|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|40
1765895520000|2025-12-16 14:32:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|41
1765895530000|2025-12-16 14:32:10|||||||||93
1765895540000|2025-12-16 14:32:20|||||||||32
1765895550000|2025-12-16 14:32:30|||||||||31
1765895560000|2025-12-16 14:32:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1765895570000|2025-12-16 14:32:50|||||||||16
1765895580000|2025-12-16 14:33:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|136
1765895590000|2025-12-16 14:33:10|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|56
1765895600000|2025-12-16 14:33:20|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|147
1765895610000|2025-12-16 14:33:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|27
1765895620000|2025-12-16 14:33:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|9
1765895630000|2025-12-16 14:33:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|149
1765895640000|2025-12-16 14:34:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1765895650000|2025-12-16 14:34:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1765895660000|2025-12-16 14:34:20|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|39
1765895670000|2025-12-16 14:34:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1765895680000|2025-12-16 14:34:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|76
1765895690000|2025-12-16 14:34:50|||||||||24
1765895700000|2025-12-16 14:35:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|42
1765895710000|2025-12-16 14:35:10|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|115
1765895720000|2025-12-16 14:35:20|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|34
1765895730000|2025-12-16 14:35:30|||||||||73
1765895740000|2025-12-16 14:35:40|||||||||16
1765895750000|2025-12-16 14:35:50|||||||||6
1765895760000|2025-12-16 14:36:00|||||||||6
1765895770000|2025-12-16 14:36:10|||||||||99
1765895780000|2025-12-16 14:36:20|||||||||23
1765895790000|2025-12-16 14:36:30|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|33
1765895800000|2025-12-16 14:36:40|||||||||19
1765895810000|2025-12-16 14:36:50|||||||||4
1765895820000|2025-12-16 14:37:00|||||||||8
1765895830000|2025-12-16 14:37:10|||||||||2
1765895840000|2025-12-16 14:37:20|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|108
1765895850000|2025-12-16 14:37:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|14
1765895860000|2025-12-16 14:37:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|38
1765895870000|2025-12-16 14:37:50|||||||||7
1765895880000|2025-12-16 14:38:00|||||||||1
1765895890000|2025-12-16 14:38:10|||||||||72
1765895900000|2025-12-16 14:38:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1765895910000|2025-12-16 14:38:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765895920000|2025-12-16 14:38:40|||||||||9
1765895930000|2025-12-16 14:38:50|||||||||5
1765895940000|2025-12-16 14:39:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|82
1765895950000|2025-12-16 14:39:10|||||||||4
1765895960000|2025-12-16 14:39:20|||||||||3
1765895980000|2025-12-16 14:39:40|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|17
1765895990000|2025-12-16 14:39:50|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|4
1765896000000|2025-12-16 14:40:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|59
1765896010000|2025-12-16 14:40:10|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|13
1765896020000|2025-12-16 14:40:20|18.75|18.59|18.78|18.62|18.78|18.62|18.73|18.57|12
1765896030000|2025-12-16 14:40:30|18.75|18.59|18.78|18.62|18.78|18.62|18.73|18.57|2
1765896040000|2025-12-16 14:40:40|||||||||23
1765896050000|2025-12-16 14:40:50|||||||||3
1765896060000|2025-12-16 14:41:00|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|83
1765896070000|2025-12-16 14:41:10|||||||||7
1765896090000|2025-12-16 14:41:30|||||||||19
1765896100000|2025-12-16 14:41:40|||||||||50
1765896110000|2025-12-16 14:41:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|182
1765896120000|2025-12-16 14:42:00|||||||||7
1765896130000|2025-12-16 14:42:10|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|79
1765896140000|2025-12-16 14:42:20|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|10
1765896150000|2025-12-16 14:42:30|||||||||8
1765896160000|2025-12-16 14:42:40|||||||||5
1765896170000|2025-12-16 14:42:50|||||||||19
1765896180000|2025-12-16 14:43:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|25
1765896190000|2025-12-16 14:43:10|||||||||3
1765896200000|2025-12-16 14:43:20|||||||||26
1765896210000|2025-12-16 14:43:30|||||||||10
1765896220000|2025-12-16 14:43:40|||||||||30
1765896230000|2025-12-16 14:43:50|||||||||13
1765896240000|2025-12-16 14:44:00|||||||||10
1765896250000|2025-12-16 14:44:10|||||||||6
1765896260000|2025-12-16 14:44:20|||||||||4
1765896270000|2025-12-16 14:44:30|||||||||20
1765896280000|2025-12-16 14:44:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|48
1765896290000|2025-12-16 14:44:50|||||||||7
1765896300000|2025-12-16 14:45:00|||||||||11
1765896310000|2025-12-16 14:45:10|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|49
1765896320000|2025-12-16 14:45:20|||||||||6
1765896330000|2025-12-16 14:45:30|||||||||14
1765896340000|2025-12-16 14:45:40|||||||||50
1765896350000|2025-12-16 14:45:50|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|24
1765896360000|2025-12-16 14:46:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|44
1765896370000|2025-12-16 14:46:10|||||||||43
1765896380000|2025-12-16 14:46:20|||||||||12
1765896390000|2025-12-16 14:46:30|||||||||27
1765896400000|2025-12-16 14:46:40|||||||||47
1765896410000|2025-12-16 14:46:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|43
1765896420000|2025-12-16 14:47:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|84
1765896430000|2025-12-16 14:47:10|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|61
1765896440000|2025-12-16 14:47:20|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|37
1765896450000|2025-12-16 14:47:30|||||||||2
1765896460000|2025-12-16 14:47:40|||||||||37
1765896470000|2025-12-16 14:47:50|||||||||58
1765896480000|2025-12-16 14:48:00|||||||||137
1765896490000|2025-12-16 14:48:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|148
1765896500000|2025-12-16 14:48:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|80
1765896510000|2025-12-16 14:48:30|||||||||4
1765896520000|2025-12-16 14:48:40|||||||||2
1765896530000|2025-12-16 14:48:50|||||||||9
1765896540000|2025-12-16 14:49:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|24
1765896550000|2025-12-16 14:49:10|||||||||34
1765896560000|2025-12-16 14:49:20|||||||||8
1765896570000|2025-12-16 14:49:30|||||||||9
1765896580000|2025-12-16 14:49:40|||||||||1
1765896590000|2025-12-16 14:49:50|||||||||7
1765896600000|2025-12-16 14:50:00|||||||||15
1765896610000|2025-12-16 14:50:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|79
1765896620000|2025-12-16 14:50:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|31
1765896630000|2025-12-16 14:50:30|||||||||2
1765896640000|2025-12-16 14:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|20
1765896650000|2025-12-16 14:50:50|||||||||31
1765896660000|2025-12-16 14:51:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|20
1765896670000|2025-12-16 14:51:10|||||||||1
1765896680000|2025-12-16 14:51:20|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|42
1765896690000|2025-12-16 14:51:30|||||||||6
1765896700000|2025-12-16 14:51:40|||||||||27
1765896710000|2025-12-16 14:51:50|||||||||24
1765896720000|2025-12-16 14:52:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|88
1765896730000|2025-12-16 14:52:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|100
1765896740000|2025-12-16 14:52:20|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|70
1765896750000|2025-12-16 14:52:30|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|98
1765896760000|2025-12-16 14:52:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|9
1765896770000|2025-12-16 14:52:50|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|31
1765896780000|2025-12-16 14:53:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1765896790000|2025-12-16 14:53:10|||||||||21
1765896800000|2025-12-16 14:53:20|||||||||41
1765896810000|2025-12-16 14:53:30|||||||||3
1765896820000|2025-12-16 14:53:40|||||||||12
1765896830000|2025-12-16 14:53:50|||||||||13
1765896840000|2025-12-16 14:54:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|189
1765896850000|2025-12-16 14:54:10|||||||||103
1765896860000|2025-12-16 14:54:20|||||||||10
1765896870000|2025-12-16 14:54:30|||||||||6
1765896880000|2025-12-16 14:54:40|||||||||2
1765896890000|2025-12-16 14:54:50|||||||||1
1765896900000|2025-12-16 14:55:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|88
1765896910000|2025-12-16 14:55:10|||||||||5
1765896920000|2025-12-16 14:55:20|||||||||14
1765896930000|2025-12-16 14:55:30|||||||||1
1765896940000|2025-12-16 14:55:40|||||||||13
1765896950000|2025-12-16 14:55:50|||||||||6
1765896960000|2025-12-16 14:56:00|||||||||10
1765896970000|2025-12-16 14:56:10|||||||||6
1765896980000|2025-12-16 14:56:20|||||||||6
1765896990000|2025-12-16 14:56:30|||||||||16
1765897000000|2025-12-16 14:56:40|||||||||18
1765897010000|2025-12-16 14:56:50|||||||||2
1765897020000|2025-12-16 14:57:00|||||||||7
1765897030000|2025-12-16 14:57:10|||||||||7
1765897040000|2025-12-16 14:57:20|||||||||5
1765897050000|2025-12-16 14:57:30|||||||||8
1765897060000|2025-12-16 14:57:40|||||||||16
1765897070000|2025-12-16 14:57:50|||||||||3
1765897080000|2025-12-16 14:58:00|||||||||7
1765897090000|2025-12-16 14:58:10|||||||||4
1765897110000|2025-12-16 14:58:30|||||||||2
1765897120000|2025-12-16 14:58:40|||||||||3
1765897130000|2025-12-16 14:58:50|||||||||15
1765897140000|2025-12-16 14:59:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1765897150000|2025-12-16 14:59:10|||||||||2
1765897160000|2025-12-16 14:59:20|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|245
1765897170000|2025-12-16 14:59:30|||||||||16
1765897180000|2025-12-16 14:59:40|||||||||39
1765897190000|2025-12-16 14:59:50|||||||||14
1765897200000|2025-12-16 15:00:00|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|184
1765897210000|2025-12-16 15:00:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1765897220000|2025-12-16 15:00:20|||||||||3
1765897230000|2025-12-16 15:00:30|||||||||2
1765897240000|2025-12-16 15:00:40|||||||||3
1765897250000|2025-12-16 15:00:50|||||||||10
1765897260000|2025-12-16 15:01:00|||||||||3
1765897270000|2025-12-16 15:01:10|||||||||4
1765897280000|2025-12-16 15:01:20|||||||||14
1765897290000|2025-12-16 15:01:30|||||||||46
1765897300000|2025-12-16 15:01:40|||||||||6
1765897310000|2025-12-16 15:01:50|||||||||17
1765897320000|2025-12-16 15:02:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|83
1765897330000|2025-12-16 15:02:10|||||||||5
1765897340000|2025-12-16 15:02:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|76
1765897350000|2025-12-16 15:02:30|||||||||3
1765897360000|2025-12-16 15:02:40|||||||||2
1765897370000|2025-12-16 15:02:50|||||||||6
1765897380000|2025-12-16 15:03:00|||||||||41
1765897390000|2025-12-16 15:03:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|18
1765897400000|2025-12-16 15:03:20|||||||||30
1765897410000|2025-12-16 15:03:30|||||||||61
1765897420000|2025-12-16 15:03:40|||||||||17
1765897430000|2025-12-16 15:03:50|||||||||4
1765897440000|2025-12-16 15:04:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|89
1765897450000|2025-12-16 15:04:10|||||||||4
1765897460000|2025-12-16 15:04:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|81
1765897470000|2025-12-16 15:04:30|||||||||15
1765897480000|2025-12-16 15:04:40|||||||||59
1765897490000|2025-12-16 15:04:50|||||||||2
1765897500000|2025-12-16 15:05:00|||||||||99
1765897510000|2025-12-16 15:05:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|28
1765897520000|2025-12-16 15:05:20|||||||||6
1765897540000|2025-12-16 15:05:40|||||||||2
1765897550000|2025-12-16 15:05:50|||||||||6
1765897560000|2025-12-16 15:06:00|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|221
1765897570000|2025-12-16 15:06:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|97
1765897580000|2025-12-16 15:06:20|||||||||11
1765897590000|2025-12-16 15:06:30|||||||||17
1765897610000|2025-12-16 15:06:50|18.63|18.47|18.63|18.47|18.66|18.5|18.63|18.47|54
1765897620000|2025-12-16 15:07:00|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|12
1765897630000|2025-12-16 15:07:10|||||||||58
1765897640000|2025-12-16 15:07:20|||||||||13
1765897660000|2025-12-16 15:07:40|||||||||2
1765897670000|2025-12-16 15:07:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1765897680000|2025-12-16 15:08:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|81
1765897690000|2025-12-16 15:08:10|||||||||14
1765897700000|2025-12-16 15:08:20|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|19
1765897710000|2025-12-16 15:08:30|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|12
1765897720000|2025-12-16 15:08:40|||||||||11
1765897730000|2025-12-16 15:08:50|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|19
1765897740000|2025-12-16 15:09:00|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|18
1765897750000|2025-12-16 15:09:10|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|55
1765897770000|2025-12-16 15:09:30|||||||||15
1765897780000|2025-12-16 15:09:40|||||||||4
1765897790000|2025-12-16 15:09:50|||||||||24
1765897800000|2025-12-16 15:10:00|||||||||15
1765897810000|2025-12-16 15:10:10|||||||||2
1765897820000|2025-12-16 15:10:20|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|23
1765897830000|2025-12-16 15:10:30|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|15
1765897840000|2025-12-16 15:10:40|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|4
1765897850000|2025-12-16 15:10:50|||||||||4
1765897860000|2025-12-16 15:11:00|||||||||4
1765897870000|2025-12-16 15:11:10|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|26
1765897880000|2025-12-16 15:11:20|||||||||3
1765897890000|2025-12-16 15:11:30|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|31
1765897900000|2025-12-16 15:11:40|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|33
1765897910000|2025-12-16 15:11:50|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|16
1765897920000|2025-12-16 15:12:00|18.7|18.54|18.73|18.57|18.73|18.57|18.68|18.52|52
1765897930000|2025-12-16 15:12:10|||||||||2
1765897940000|2025-12-16 15:12:20|||||||||9
1765897950000|2025-12-16 15:12:30|||||||||1
1765897960000|2025-12-16 15:12:40|||||||||1
1765897970000|2025-12-16 15:12:50|||||||||3
1765897980000|2025-12-16 15:13:00|||||||||6
1765897990000|2025-12-16 15:13:10|||||||||6
1765898000000|2025-12-16 15:13:20|||||||||6
1765898010000|2025-12-16 15:13:30|||||||||26
1765898040000|2025-12-16 15:14:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|80
1765898050000|2025-12-16 15:14:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|17
1765898060000|2025-12-16 15:14:20|||||||||12
1765898070000|2025-12-16 15:14:30|||||||||29
1765898080000|2025-12-16 15:14:40|||||||||46
1765898090000|2025-12-16 15:14:50|||||||||242
1765898100000|2025-12-16 15:15:00|||||||||7
1765898110000|2025-12-16 15:15:10|||||||||5
1765898120000|2025-12-16 15:15:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|42
1765898130000|2025-12-16 15:15:30|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|27
1765898140000|2025-12-16 15:15:40|||||||||100
1765898150000|2025-12-16 15:15:50|||||||||1
1765898160000|2025-12-16 15:16:00|||||||||1
1765898170000|2025-12-16 15:16:10|||||||||4
1765898180000|2025-12-16 15:16:20|||||||||3
1765898190000|2025-12-16 15:16:30|||||||||2
1765898200000|2025-12-16 15:16:40|||||||||2
1765898210000|2025-12-16 15:16:50|||||||||39
1765898220000|2025-12-16 15:17:00|||||||||27
1765898230000|2025-12-16 15:17:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1765898240000|2025-12-16 15:17:20|||||||||18
1765898260000|2025-12-16 15:17:40|||||||||18
1765898280000|2025-12-16 15:18:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|72
1765898290000|2025-12-16 15:18:10|||||||||5
1765898300000|2025-12-16 15:18:20|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|38
1765898310000|2025-12-16 15:18:30|||||||||8
1765898320000|2025-12-16 15:18:40|||||||||5
1765898330000|2025-12-16 15:18:50|||||||||8
1765898340000|2025-12-16 15:19:00|||||||||8
1765898350000|2025-12-16 15:19:10|||||||||4
1765898360000|2025-12-16 15:19:20|||||||||4
1765898370000|2025-12-16 15:19:30|||||||||2
1765898380000|2025-12-16 15:19:40|||||||||5
1765898390000|2025-12-16 15:19:50|||||||||4
1765898400000|2025-12-16 15:20:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1765898410000|2025-12-16 15:20:10|||||||||8
1765898420000|2025-12-16 15:20:20|||||||||4
1765898430000|2025-12-16 15:20:30|||||||||33
1765898440000|2025-12-16 15:20:40|||||||||2
1765898450000|2025-12-16 15:20:50|||||||||21
1765898460000|2025-12-16 15:21:00|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|18
1765898470000|2025-12-16 15:21:10|18.85|18.69|18.85|18.69|18.88|18.72|18.83|18.67|10
1765898480000|2025-12-16 15:21:20|18.83|18.67|18.83|18.67|18.88|18.72|18.83|18.67|17
1765898490000|2025-12-16 15:21:30|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|14
1765898500000|2025-12-16 15:21:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|13
1765898510000|2025-12-16 15:21:50|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|15
1765898520000|2025-12-16 15:22:00|||||||||5
1765898540000|2025-12-16 15:22:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1765898550000|2025-12-16 15:22:30|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|61
1765898560000|2025-12-16 15:22:40|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|27
1765898580000|2025-12-16 15:23:00|||||||||1
1765898590000|2025-12-16 15:23:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|31
1765898600000|2025-12-16 15:23:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|99
1765898610000|2025-12-16 15:23:30|||||||||7
1765898620000|2025-12-16 15:23:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|333
1765898630000|2025-12-16 15:23:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|57
1765898640000|2025-12-16 15:24:00|||||||||33
1765898650000|2025-12-16 15:24:10|||||||||32
1765898660000|2025-12-16 15:24:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|14
1765898670000|2025-12-16 15:24:30|||||||||5
1765898680000|2025-12-16 15:24:40|||||||||1
1765898690000|2025-12-16 15:24:50|||||||||2
1765898700000|2025-12-16 15:25:00|||||||||10
1765898710000|2025-12-16 15:25:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|28
1765898720000|2025-12-16 15:25:20|||||||||104
1765898730000|2025-12-16 15:25:30|||||||||23
1765898740000|2025-12-16 15:25:40|||||||||20
1765898750000|2025-12-16 15:25:50|||||||||37
1765898760000|2025-12-16 15:26:00|19.03|18.87|19|18.84|19.03|18.87|18.98|18.82|38
1765898770000|2025-12-16 15:26:10|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|34
1765898780000|2025-12-16 15:26:20|||||||||5
1765898790000|2025-12-16 15:26:30|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|120
1765898800000|2025-12-16 15:26:40|||||||||2
1765898810000|2025-12-16 15:26:50|||||||||2
1765898820000|2025-12-16 15:27:00|||||||||24
1765898830000|2025-12-16 15:27:10|||||||||10
1765898840000|2025-12-16 15:27:20|||||||||5
1765898850000|2025-12-16 15:27:30|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|51
1765898860000|2025-12-16 15:27:40|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|21
1765898870000|2025-12-16 15:27:50|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|29
1765898880000|2025-12-16 15:28:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|19
1765898890000|2025-12-16 15:28:10|||||||||10
1765898900000|2025-12-16 15:28:20|||||||||185
1765898910000|2025-12-16 15:28:30|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|59
1765898920000|2025-12-16 15:28:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|31
1765898930000|2025-12-16 15:28:50|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|18
1765898940000|2025-12-16 15:29:00|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|35
1765898950000|2025-12-16 15:29:10|||||||||57
1765898960000|2025-12-16 15:29:20|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|271
1765898970000|2025-12-16 15:29:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1765898980000|2025-12-16 15:29:40|||||||||11
1765898990000|2025-12-16 15:29:50|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|31
1765899000000|2025-12-16 15:30:00|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|9
1765899010000|2025-12-16 15:30:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|52
1765899020000|2025-12-16 15:30:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|54
1765899030000|2025-12-16 15:30:30|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|122
1765899040000|2025-12-16 15:30:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|9
1765899050000|2025-12-16 15:30:50|||||||||8
1765899060000|2025-12-16 15:31:00|||||||||26
1765899070000|2025-12-16 15:31:10|||||||||4
1765899080000|2025-12-16 15:31:20|||||||||39
1765899090000|2025-12-16 15:31:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|18
1765899100000|2025-12-16 15:31:40|||||||||7
1765899110000|2025-12-16 15:31:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|58
1765899120000|2025-12-16 15:32:00|||||||||83
1765899130000|2025-12-16 15:32:10|||||||||8
1765899140000|2025-12-16 15:32:20|||||||||34
1765899150000|2025-12-16 15:32:30|||||||||34
1765899160000|2025-12-16 15:32:40|||||||||20
1765899170000|2025-12-16 15:32:50|||||||||6
1765899180000|2025-12-16 15:33:00|||||||||20
1765899190000|2025-12-16 15:33:10|||||||||1
1765899200000|2025-12-16 15:33:20|||||||||3
1765899210000|2025-12-16 15:33:30|||||||||1
1765899220000|2025-12-16 15:33:40|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|25
1765899230000|2025-12-16 15:33:50|||||||||14
1765899240000|2025-12-16 15:34:00|||||||||3
1765899250000|2025-12-16 15:34:10|||||||||1
1765899260000|2025-12-16 15:34:20|||||||||2
1765899270000|2025-12-16 15:34:30|||||||||6
1765899280000|2025-12-16 15:34:40|||||||||4
1765899290000|2025-12-16 15:34:50|||||||||13
1765899300000|2025-12-16 15:35:00|||||||||4
1765899310000|2025-12-16 15:35:10|||||||||3
1765899320000|2025-12-16 15:35:20|||||||||3
1765899330000|2025-12-16 15:35:30|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|95
1765899340000|2025-12-16 15:35:40|||||||||10
1765899350000|2025-12-16 15:35:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1765899360000|2025-12-16 15:36:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|16
1765899370000|2025-12-16 15:36:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1765899380000|2025-12-16 15:36:20|||||||||4
1765899390000|2025-12-16 15:36:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|12
1765899400000|2025-12-16 15:36:40|||||||||4
1765899410000|2025-12-16 15:36:50|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|28
1765899420000|2025-12-16 15:37:00|||||||||5
1765899430000|2025-12-16 15:37:10|||||||||6
1765899440000|2025-12-16 15:37:20|||||||||4
1765899450000|2025-12-16 15:37:30|||||||||12
1765899460000|2025-12-16 15:37:40|||||||||2
1765899470000|2025-12-16 15:37:50|||||||||16
1765899480000|2025-12-16 15:38:00|||||||||3
1765899490000|2025-12-16 15:38:10|||||||||2
1765899500000|2025-12-16 15:38:20|||||||||1
1765899510000|2025-12-16 15:38:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|80
1765899520000|2025-12-16 15:38:40|||||||||7
1765899530000|2025-12-16 15:38:50|||||||||3
1765899540000|2025-12-16 15:39:00|||||||||1
1765899550000|2025-12-16 15:39:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1765899560000|2025-12-16 15:39:20|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|31
1765899570000|2025-12-16 15:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1765899580000|2025-12-16 15:39:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|23
1765899590000|2025-12-16 15:39:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|36
1765899600000|2025-12-16 15:40:00|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|235
1765899610000|2025-12-16 15:40:10|||||||||3
1765899620000|2025-12-16 15:40:20|||||||||43
1765899630000|2025-12-16 15:40:30|||||||||4
1765899640000|2025-12-16 15:40:40|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|103
1765899650000|2025-12-16 15:40:50|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|40
1765899660000|2025-12-16 15:41:00|18.85|18.69|18.83|18.67|18.88|18.72|18.83|18.67|26
1765899670000|2025-12-16 15:41:10|||||||||1
1765899680000|2025-12-16 15:41:20|||||||||4
1765899690000|2025-12-16 15:41:30|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|9
1765899700000|2025-12-16 15:41:40|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|23
1765899710000|2025-12-16 15:41:50|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|6
1765899720000|2025-12-16 15:42:00|||||||||5
1765899730000|2025-12-16 15:42:10|||||||||1
1765899740000|2025-12-16 15:42:20|||||||||7
1765899750000|2025-12-16 15:42:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1765899760000|2025-12-16 15:42:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|15
1765899770000|2025-12-16 15:42:50|||||||||24
1765899780000|2025-12-16 15:43:00|||||||||33
1765899790000|2025-12-16 15:43:10|||||||||13
1765899800000|2025-12-16 15:43:20|||||||||8
1765899810000|2025-12-16 15:43:30|||||||||43
1765899820000|2025-12-16 15:43:40|||||||||9
1765899830000|2025-12-16 15:43:50|||||||||4
1765899840000|2025-12-16 15:44:00|||||||||4
1765899850000|2025-12-16 15:44:10|||||||||9
1765899860000|2025-12-16 15:44:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|17
1765899870000|2025-12-16 15:44:30|||||||||44
1765899880000|2025-12-16 15:44:40|||||||||5
1765899890000|2025-12-16 15:44:50|||||||||7
1765899900000|2025-12-16 15:45:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1765899910000|2025-12-16 15:45:10|||||||||9
1765899930000|2025-12-16 15:45:30|||||||||5
1765899950000|2025-12-16 15:45:50|||||||||5
1765899960000|2025-12-16 15:46:00|||||||||1
1765899970000|2025-12-16 15:46:10|||||||||3
1765899980000|2025-12-16 15:46:20|||||||||3
1765899990000|2025-12-16 15:46:30|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|80
1765900010000|2025-12-16 15:46:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|6
1765900020000|2025-12-16 15:47:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|7
1765900030000|2025-12-16 15:47:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1765900050000|2025-12-16 15:47:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|26
1765900060000|2025-12-16 15:47:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765900070000|2025-12-16 15:47:50|||||||||5
1765900080000|2025-12-16 15:48:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|42
1765900090000|2025-12-16 15:48:10|||||||||3
1765900100000|2025-12-16 15:48:20|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|61
1765900110000|2025-12-16 15:48:30|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|10
1765900120000|2025-12-16 15:48:40|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|5
1765900130000|2025-12-16 15:48:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1765900140000|2025-12-16 15:49:00|||||||||8
1765900150000|2025-12-16 15:49:10|||||||||1
1765900160000|2025-12-16 15:49:20|||||||||1
1765900170000|2025-12-16 15:49:30|||||||||1
1765900180000|2025-12-16 15:49:40|||||||||1
1765900190000|2025-12-16 15:49:50|||||||||16
1765900210000|2025-12-16 15:50:10|||||||||16
1765900220000|2025-12-16 15:50:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|27
1765900230000|2025-12-16 15:50:30|||||||||4
1765900240000|2025-12-16 15:50:40|||||||||42
1765900250000|2025-12-16 15:50:50|||||||||3
1765900260000|2025-12-16 15:51:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|80
1765900270000|2025-12-16 15:51:10|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|8
1765900280000|2025-12-16 15:51:20|||||||||10
1765900290000|2025-12-16 15:51:30|||||||||1
1765900300000|2025-12-16 15:51:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765900310000|2025-12-16 15:51:50|||||||||10
1765900320000|2025-12-16 15:52:00|||||||||6
1765900330000|2025-12-16 15:52:10|||||||||4
1765900340000|2025-12-16 15:52:20|||||||||1
1765900350000|2025-12-16 15:52:30|||||||||49
1765900360000|2025-12-16 15:52:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1765900370000|2025-12-16 15:52:50|||||||||7
1765900380000|2025-12-16 15:53:00|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|11
1765900390000|2025-12-16 15:53:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1765900410000|2025-12-16 15:53:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1765900420000|2025-12-16 15:53:40|||||||||6
1765900430000|2025-12-16 15:53:50|||||||||1
1765900440000|2025-12-16 15:54:00|||||||||13
1765900450000|2025-12-16 15:54:10|||||||||3
1765900470000|2025-12-16 15:54:30|||||||||6
1765900480000|2025-12-16 15:54:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|24
1765900490000|2025-12-16 15:54:50|||||||||11
1765900500000|2025-12-16 15:55:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|22
1765900510000|2025-12-16 15:55:10|||||||||32
1765900520000|2025-12-16 15:55:20|||||||||7
1765900530000|2025-12-16 15:55:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1765900540000|2025-12-16 15:55:40|||||||||5
1765900550000|2025-12-16 15:55:50|18.63|18.47|18.63|18.47|18.63|18.47|18.58|18.42|25
1765900560000|2025-12-16 15:56:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|11
1765900570000|2025-12-16 15:56:10|||||||||2
1765900580000|2025-12-16 15:56:20|||||||||4
1765900590000|2025-12-16 15:56:30|||||||||2
1765900600000|2025-12-16 15:56:40|||||||||1
1765900610000|2025-12-16 15:56:50|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|13
1765900620000|2025-12-16 15:57:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|13
1765900630000|2025-12-16 15:57:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|12
1765900640000|2025-12-16 15:57:20|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|7
1765900650000|2025-12-16 15:57:30|||||||||66
1765900660000|2025-12-16 15:57:40|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|14
1765900670000|2025-12-16 15:57:50|18.66|18.5|18.63|18.47|18.68|18.52|18.63|18.47|12
1765900680000|2025-12-16 15:58:00|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|18
1765900690000|2025-12-16 15:58:10|18.66|18.5|18.68|18.52|18.68|18.52|18.63|18.47|3
1765900700000|2025-12-16 15:58:20|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|13
1765900710000|2025-12-16 15:58:30|||||||||8
1765900730000|2025-12-16 15:58:50|||||||||2
1765900740000|2025-12-16 15:59:00|||||||||2
1765900750000|2025-12-16 15:59:10|||||||||3
1765900760000|2025-12-16 15:59:20|||||||||3
1765900770000|2025-12-16 15:59:30|||||||||3
1765900780000|2025-12-16 15:59:40|||||||||9
1765900790000|2025-12-16 15:59:50|||||||||4
1765900800000|2025-12-16 16:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|128
1765900810000|2025-12-16 16:00:10|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|31
1765900820000|2025-12-16 16:00:20|||||||||4
1765900830000|2025-12-16 16:00:30|||||||||6
1765900840000|2025-12-16 16:00:40|||||||||16
1765900850000|2025-12-16 16:00:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|54
1765900860000|2025-12-16 16:01:00|18.61|18.45|18.58|18.42|18.63|18.47|18.58|18.42|27
1765900870000|2025-12-16 16:01:10|||||||||29
1765900880000|2025-12-16 16:01:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1765900890000|2025-12-16 16:01:30|||||||||3
1765900900000|2025-12-16 16:01:40|||||||||3
1765900920000|2025-12-16 16:02:00|||||||||1
1765900930000|2025-12-16 16:02:10|||||||||6
1765900940000|2025-12-16 16:02:20|||||||||6
1765900950000|2025-12-16 16:02:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1765900960000|2025-12-16 16:02:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|22
1765900970000|2025-12-16 16:02:50|||||||||5
1765900980000|2025-12-16 16:03:00|||||||||2
1765900990000|2025-12-16 16:03:10|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|18
1765901000000|2025-12-16 16:03:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|39
1765901010000|2025-12-16 16:03:30|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|25
1765901020000|2025-12-16 16:03:40|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|43
1765901030000|2025-12-16 16:03:50|||||||||4
1765901040000|2025-12-16 16:04:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|33
1765901050000|2025-12-16 16:04:10|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|5
1765901060000|2025-12-16 16:04:20|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|9
1765901070000|2025-12-16 16:04:30|||||||||4
1765901080000|2025-12-16 16:04:40|||||||||3
1765901090000|2025-12-16 16:04:50|||||||||7
1765901100000|2025-12-16 16:05:00|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|61
1765901120000|2025-12-16 16:05:20|||||||||2
1765901130000|2025-12-16 16:05:30|||||||||5
1765901150000|2025-12-16 16:05:50|||||||||5
1765901160000|2025-12-16 16:06:00|||||||||5
1765901170000|2025-12-16 16:06:10|||||||||2
1765901180000|2025-12-16 16:06:20|||||||||6
1765901190000|2025-12-16 16:06:30|||||||||8
1765901200000|2025-12-16 16:06:40|||||||||4
1765901210000|2025-12-16 16:06:50|||||||||4
1765901220000|2025-12-16 16:07:00|||||||||2
1765901230000|2025-12-16 16:07:10|||||||||13
1765901240000|2025-12-16 16:07:20|||||||||26
1765901250000|2025-12-16 16:07:30|||||||||5
1765901260000|2025-12-16 16:07:40|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|82
1765901270000|2025-12-16 16:07:50|||||||||5
1765901280000|2025-12-16 16:08:00|||||||||11
1765901290000|2025-12-16 16:08:10|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|34
1765901300000|2025-12-16 16:08:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|178
1765901310000|2025-12-16 16:08:30|||||||||2
1765901340000|2025-12-16 16:09:00|||||||||10
1765901350000|2025-12-16 16:09:10|||||||||5
1765901360000|2025-12-16 16:09:20|||||||||6
1765901370000|2025-12-16 16:09:30|||||||||2
1765901380000|2025-12-16 16:09:40|||||||||2
1765901390000|2025-12-16 16:09:50|||||||||7
1765901400000|2025-12-16 16:10:00|||||||||12
1765901410000|2025-12-16 16:10:10|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|49
1765901420000|2025-12-16 16:10:20|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|33
1765901430000|2025-12-16 16:10:30|||||||||6
1765901440000|2025-12-16 16:10:40|||||||||2
1765901450000|2025-12-16 16:10:50|||||||||8
1765901460000|2025-12-16 16:11:00|18.68|18.52|18.68|18.52|18.68|18.52|18.63|18.47|82
1765901470000|2025-12-16 16:11:10|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|63
1765901480000|2025-12-16 16:11:20|||||||||12
1765901490000|2025-12-16 16:11:30|||||||||1
1765901500000|2025-12-16 16:11:40|||||||||21
1765901510000|2025-12-16 16:11:50|||||||||3
1765901530000|2025-12-16 16:12:10|||||||||2
1765901540000|2025-12-16 16:12:20|||||||||2
1765901550000|2025-12-16 16:12:30|||||||||2
1765901560000|2025-12-16 16:12:40|||||||||1
1765901580000|2025-12-16 16:13:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|26
1765901590000|2025-12-16 16:13:10|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|26
1765901600000|2025-12-16 16:13:20|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|7
1765901620000|2025-12-16 16:13:40|||||||||5
1765901630000|2025-12-16 16:13:50|||||||||12
1765901640000|2025-12-16 16:14:00|||||||||2
1765901670000|2025-12-16 16:14:30|||||||||2
1765901680000|2025-12-16 16:14:40|||||||||2
1765901690000|2025-12-16 16:14:50|||||||||4
1765901700000|2025-12-16 16:15:00|||||||||6
1765901710000|2025-12-16 16:15:10|||||||||1
1765901730000|2025-12-16 16:15:30|||||||||1
1765901750000|2025-12-16 16:15:50|||||||||5
1765901760000|2025-12-16 16:16:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|9
1765901770000|2025-12-16 16:16:10|||||||||1
1765901780000|2025-12-16 16:16:20|||||||||28
1765901790000|2025-12-16 16:16:30|||||||||2
1765901800000|2025-12-16 16:16:40|||||||||10
1765901810000|2025-12-16 16:16:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|18
1765901820000|2025-12-16 16:17:00|||||||||17
1765901830000|2025-12-16 16:17:10|||||||||21
1765901840000|2025-12-16 16:17:20|||||||||3
1765901850000|2025-12-16 16:17:30|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|51
1765901860000|2025-12-16 16:17:40|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|4
1765901870000|2025-12-16 16:17:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|17
1765901900000|2025-12-16 16:18:20|||||||||20
1765901910000|2025-12-16 16:18:30|||||||||8
1765901920000|2025-12-16 16:18:40|||||||||2
1765901930000|2025-12-16 16:18:50|||||||||1
1765901940000|2025-12-16 16:19:00|||||||||8
1765901970000|2025-12-16 16:19:30|||||||||4
1765901980000|2025-12-16 16:19:40|||||||||13
1765901990000|2025-12-16 16:19:50|||||||||33
1765902000000|2025-12-16 16:20:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|54
1765902010000|2025-12-16 16:20:10|||||||||5
1765902020000|2025-12-16 16:20:20|||||||||6
1765902030000|2025-12-16 16:20:30|||||||||2
1765902040000|2025-12-16 16:20:40|||||||||1
1765902050000|2025-12-16 16:20:50|||||||||6
1765902060000|2025-12-16 16:21:00|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|55
1765902070000|2025-12-16 16:21:10|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|10
1765902090000|2025-12-16 16:21:30|||||||||3
1765902100000|2025-12-16 16:21:40|||||||||18
1765902110000|2025-12-16 16:21:50|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|7
1765902120000|2025-12-16 16:22:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1765902130000|2025-12-16 16:22:10|||||||||2
1765902140000|2025-12-16 16:22:20|||||||||14
1765902150000|2025-12-16 16:22:30|||||||||2
1765902170000|2025-12-16 16:22:50|||||||||8
1765902180000|2025-12-16 16:23:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|28
1765902190000|2025-12-16 16:23:10|||||||||2
1765902200000|2025-12-16 16:23:20|||||||||1
1765902210000|2025-12-16 16:23:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|33
1765902220000|2025-12-16 16:23:40|||||||||1
1765902230000|2025-12-16 16:23:50|||||||||19
1765902250000|2025-12-16 16:24:10|||||||||1
1765902270000|2025-12-16 16:24:30|||||||||7
1765902280000|2025-12-16 16:24:40|||||||||2
1765902290000|2025-12-16 16:24:50|||||||||5
1765902300000|2025-12-16 16:25:00|||||||||11
1765902320000|2025-12-16 16:25:20|||||||||5
1765902330000|2025-12-16 16:25:30|||||||||3
1765902340000|2025-12-16 16:25:40|||||||||44
1765902350000|2025-12-16 16:25:50|||||||||2
1765902370000|2025-12-16 16:26:10|||||||||1
1765902390000|2025-12-16 16:26:30|||||||||7
1765902400000|2025-12-16 16:26:40|||||||||7
1765902410000|2025-12-16 16:26:50|||||||||1
1765902420000|2025-12-16 16:27:00|||||||||10
1765902430000|2025-12-16 16:27:10|||||||||1
1765902440000|2025-12-16 16:27:20|||||||||2
1765902450000|2025-12-16 16:27:30|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|104
1765902470000|2025-12-16 16:27:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|24
1765902480000|2025-12-16 16:28:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|6
1765902490000|2025-12-16 16:28:10|||||||||3
1765902500000|2025-12-16 16:28:20|||||||||2
1765902510000|2025-12-16 16:28:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|15
1765902520000|2025-12-16 16:28:40|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|28
1765902530000|2025-12-16 16:28:50|||||||||6
1765902540000|2025-12-16 16:29:00|||||||||2
1765902550000|2025-12-16 16:29:10|||||||||6
1765902570000|2025-12-16 16:29:30|||||||||2
1765902590000|2025-12-16 16:29:50|||||||||2
1765902600000|2025-12-16 16:30:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|14
1765902610000|2025-12-16 16:30:10|||||||||9
1765902620000|2025-12-16 16:30:20|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|35
1765902630000|2025-12-16 16:30:30|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|6
1765902640000|2025-12-16 16:30:40|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|2
1765902650000|2025-12-16 16:30:50|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|9
1765902660000|2025-12-16 16:31:00|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|25
1765902670000|2025-12-16 16:31:10|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|31
1765902680000|2025-12-16 16:31:20|||||||||3
1765902690000|2025-12-16 16:31:30|||||||||17
1765902700000|2025-12-16 16:31:40|||||||||10
1765902710000|2025-12-16 16:31:50|||||||||7
1765902720000|2025-12-16 16:32:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|24
1765902730000|2025-12-16 16:32:10|||||||||1
1765902740000|2025-12-16 16:32:20|||||||||2
1765902750000|2025-12-16 16:32:30|||||||||4
1765902760000|2025-12-16 16:32:40|||||||||7
1765902770000|2025-12-16 16:32:50|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|20
1765902780000|2025-12-16 16:33:00|||||||||7
1765902790000|2025-12-16 16:33:10|||||||||11
1765902800000|2025-12-16 16:33:20|||||||||20
1765902810000|2025-12-16 16:33:30|||||||||4
1765902820000|2025-12-16 16:33:40|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|14
1765902840000|2025-12-16 16:34:00|||||||||13
1765902850000|2025-12-16 16:34:10|||||||||3
1765902870000|2025-12-16 16:34:30|||||||||3
1765902880000|2025-12-16 16:34:40|||||||||2
1765902890000|2025-12-16 16:34:50|||||||||2
1765902900000|2025-12-16 16:35:00|||||||||10
1765902910000|2025-12-16 16:35:10|||||||||14
1765902920000|2025-12-16 16:35:20|||||||||1
1765902930000|2025-12-16 16:35:30|||||||||17
1765902940000|2025-12-16 16:35:40|||||||||3
1765902950000|2025-12-16 16:35:50|||||||||16
1765902960000|2025-12-16 16:36:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|22
1765902970000|2025-12-16 16:36:10|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|14
1765902980000|2025-12-16 16:36:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1765902990000|2025-12-16 16:36:30|||||||||15
1765903000000|2025-12-16 16:36:40|||||||||4
1765903010000|2025-12-16 16:36:50|||||||||2
1765903020000|2025-12-16 16:37:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|14
1765903030000|2025-12-16 16:37:10|||||||||4
1765903040000|2025-12-16 16:37:20|||||||||2
1765903050000|2025-12-16 16:37:30|||||||||4
1765903060000|2025-12-16 16:37:40|||||||||7
1765903070000|2025-12-16 16:37:50|||||||||5
1765903080000|2025-12-16 16:38:00|||||||||1
1765903090000|2025-12-16 16:38:10|||||||||5
1765903100000|2025-12-16 16:38:20|||||||||27
1765903120000|2025-12-16 16:38:40|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|12
1765903130000|2025-12-16 16:38:50|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|20
1765903140000|2025-12-16 16:39:00|||||||||5
1765903150000|2025-12-16 16:39:10|||||||||8
1765903160000|2025-12-16 16:39:20|||||||||1
1765903170000|2025-12-16 16:39:30|||||||||4
1765903180000|2025-12-16 16:39:40|||||||||1
1765903190000|2025-12-16 16:39:50|||||||||4
1765903200000|2025-12-16 16:40:00|||||||||4
1765903210000|2025-12-16 16:40:10|||||||||1
1765903220000|2025-12-16 16:40:20|||||||||8
1765903230000|2025-12-16 16:40:30|||||||||18
1765903240000|2025-12-16 16:40:40|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|11
1765903250000|2025-12-16 16:40:50|||||||||54
1765903260000|2025-12-16 16:41:00|||||||||2
1765903270000|2025-12-16 16:41:10|||||||||3
1765903280000|2025-12-16 16:41:20|||||||||2
1765903290000|2025-12-16 16:41:30|||||||||3
1765903300000|2025-12-16 16:41:40|||||||||1
1765903310000|2025-12-16 16:41:50|||||||||19
1765903320000|2025-12-16 16:42:00|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|18
1765903330000|2025-12-16 16:42:10|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|68
1765903340000|2025-12-16 16:42:20|||||||||12
1765903360000|2025-12-16 16:42:40|||||||||6
1765903370000|2025-12-16 16:42:50|||||||||3
1765903380000|2025-12-16 16:43:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|19
1765903390000|2025-12-16 16:43:10|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|17
1765903400000|2025-12-16 16:43:20|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|16
1765903410000|2025-12-16 16:43:30|||||||||6
1765903420000|2025-12-16 16:43:40|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|15
1765903440000|2025-12-16 16:44:00|||||||||6
1765903450000|2025-12-16 16:44:10|||||||||1
1765903470000|2025-12-16 16:44:30|||||||||4
1765903480000|2025-12-16 16:44:40|||||||||1
1765903490000|2025-12-16 16:44:50|||||||||4
1765903500000|2025-12-16 16:45:00|||||||||4
1765903510000|2025-12-16 16:45:10|||||||||3
1765903520000|2025-12-16 16:45:20|||||||||5
1765903530000|2025-12-16 16:45:30|||||||||1
1765903540000|2025-12-16 16:45:40|||||||||4
1765903550000|2025-12-16 16:45:50|||||||||7
1765903560000|2025-12-16 16:46:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|92
1765903570000|2025-12-16 16:46:10|||||||||4
1765903590000|2025-12-16 16:46:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|37
1765903600000|2025-12-16 16:46:40|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|4
1765903610000|2025-12-16 16:46:50|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|10
1765903620000|2025-12-16 16:47:00|||||||||24
1765903630000|2025-12-16 16:47:10|||||||||1
1765903640000|2025-12-16 16:47:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|22
1765903650000|2025-12-16 16:47:30|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|3
1765903660000|2025-12-16 16:47:40|||||||||3
1765903670000|2025-12-16 16:47:50|||||||||2
1765903680000|2025-12-16 16:48:00|||||||||5
1765903690000|2025-12-16 16:48:10|||||||||3
1765903700000|2025-12-16 16:48:20|||||||||3
1765903720000|2025-12-16 16:48:40|||||||||4
1765903730000|2025-12-16 16:48:50|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|50
1765903740000|2025-12-16 16:49:00|||||||||3
1765903750000|2025-12-16 16:49:10|||||||||15
1765903760000|2025-12-16 16:49:20|||||||||1
1765903770000|2025-12-16 16:49:30|||||||||4
1765903780000|2025-12-16 16:49:40|||||||||1
1765903790000|2025-12-16 16:49:50|||||||||3
1765903800000|2025-12-16 16:50:00|||||||||11
1765903810000|2025-12-16 16:50:10|||||||||5
1765903820000|2025-12-16 16:50:20|||||||||3
1765903830000|2025-12-16 16:50:30|||||||||5
1765903840000|2025-12-16 16:50:40|||||||||17
1765903850000|2025-12-16 16:50:50|||||||||6
1765903860000|2025-12-16 16:51:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1765903880000|2025-12-16 16:51:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1765903890000|2025-12-16 16:51:30|||||||||6
1765903900000|2025-12-16 16:51:40|||||||||4
1765903910000|2025-12-16 16:51:50|||||||||3
1765903920000|2025-12-16 16:52:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|72
1765903930000|2025-12-16 16:52:10|||||||||2
1765903940000|2025-12-16 16:52:20|||||||||4
1765903950000|2025-12-16 16:52:30|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|2
1765903960000|2025-12-16 16:52:40|||||||||6
1765903980000|2025-12-16 16:53:00|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|21
1765904000000|2025-12-16 16:53:20|||||||||1
1765904010000|2025-12-16 16:53:30|||||||||8
1765904020000|2025-12-16 16:53:40|||||||||28
1765904030000|2025-12-16 16:53:50|18.68|18.52|18.71|18.55|18.73|18.57|18.68|18.52|5
1765904040000|2025-12-16 16:54:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|15
1765904060000|2025-12-16 16:54:20|||||||||2
1765904070000|2025-12-16 16:54:30|||||||||3
1765904080000|2025-12-16 16:54:40|||||||||12
1765904090000|2025-12-16 16:54:50|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|48
1765904100000|2025-12-16 16:55:00|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|24
1765904110000|2025-12-16 16:55:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|14
1765904120000|2025-12-16 16:55:20|||||||||4
1765904130000|2025-12-16 16:55:30|||||||||2
1765904150000|2025-12-16 16:55:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|15
1765904160000|2025-12-16 16:56:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|28
1765904170000|2025-12-16 16:56:10|||||||||8
1765904180000|2025-12-16 16:56:20|||||||||13
1765904190000|2025-12-16 16:56:30|||||||||6
1765904200000|2025-12-16 16:56:40|||||||||23
1765904220000|2025-12-16 16:57:00|||||||||4
1765904230000|2025-12-16 16:57:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1765904240000|2025-12-16 16:57:20|||||||||2
1765904250000|2025-12-16 16:57:30|||||||||37
1765904260000|2025-12-16 16:57:40|||||||||7
1765904270000|2025-12-16 16:57:50|||||||||4
1765904280000|2025-12-16 16:58:00|||||||||6
1765904290000|2025-12-16 16:58:10|||||||||3
1765904300000|2025-12-16 16:58:20|||||||||8
1765904310000|2025-12-16 16:58:30|||||||||2
1765904320000|2025-12-16 16:58:40|||||||||1
1765904340000|2025-12-16 16:59:00|||||||||56
1765904350000|2025-12-16 16:59:10|||||||||19
1765904360000|2025-12-16 16:59:20|||||||||7
1765904370000|2025-12-16 16:59:30|||||||||1
1765904390000|2025-12-16 16:59:50|||||||||61
1765904400000|2025-12-16 17:00:00|||||||||14
1765904410000|2025-12-16 17:00:10|||||||||29
1765904420000|2025-12-16 17:00:20|||||||||15
1765904430000|2025-12-16 17:00:30|||||||||2
1765904440000|2025-12-16 17:00:40|||||||||11
1765904450000|2025-12-16 17:00:50|||||||||4
1765904460000|2025-12-16 17:01:00|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|61
1765904470000|2025-12-16 17:01:10|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|21
1765904480000|2025-12-16 17:01:20|||||||||4
1765904490000|2025-12-16 17:01:30|||||||||2
1765904500000|2025-12-16 17:01:40|||||||||1
1765904510000|2025-12-16 17:01:50|||||||||1
1765904520000|2025-12-16 17:02:00|||||||||2
1765904530000|2025-12-16 17:02:10|||||||||6
1765904540000|2025-12-16 17:02:20|||||||||2
1765904550000|2025-12-16 17:02:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|151
1765904560000|2025-12-16 17:02:40|||||||||2
1765904580000|2025-12-16 17:03:00|||||||||4
1765904590000|2025-12-16 17:03:10|||||||||4
1765904600000|2025-12-16 17:03:20|||||||||3
1765904610000|2025-12-16 17:03:30|||||||||3
1765904620000|2025-12-16 17:03:40|||||||||1
1765904630000|2025-12-16 17:03:50|||||||||1
1765904640000|2025-12-16 17:04:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|18
1765904660000|2025-12-16 17:04:20|||||||||2
1765904670000|2025-12-16 17:04:30|||||||||2
1765904680000|2025-12-16 17:04:40|||||||||3
1765904700000|2025-12-16 17:05:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|38
1765904710000|2025-12-16 17:05:10|||||||||3
1765904730000|2025-12-16 17:05:30|||||||||6
1765904740000|2025-12-16 17:05:40|||||||||7
1765904750000|2025-12-16 17:05:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|133
1765904760000|2025-12-16 17:06:00|||||||||2
1765904770000|2025-12-16 17:06:10|||||||||1
1765904780000|2025-12-16 17:06:20|||||||||2
1765904790000|2025-12-16 17:06:30|||||||||5
1765904820000|2025-12-16 17:07:00|||||||||1
1765904840000|2025-12-16 17:07:20|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|25
1765904850000|2025-12-16 17:07:30|||||||||9
1765904860000|2025-12-16 17:07:40|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|13
1765904870000|2025-12-16 17:07:50|18.61|18.45|18.58|18.42|18.63|18.47|18.58|18.42|8
1765904880000|2025-12-16 17:08:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|5
1765904900000|2025-12-16 17:08:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1765904910000|2025-12-16 17:08:30|||||||||3
1765904920000|2025-12-16 17:08:40|||||||||5
1765904930000|2025-12-16 17:08:50|||||||||3
1765904940000|2025-12-16 17:09:00|||||||||5
1765904950000|2025-12-16 17:09:10|||||||||15
1765904960000|2025-12-16 17:09:20|||||||||4
1765904970000|2025-12-16 17:09:30|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|55
1765904980000|2025-12-16 17:09:40|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|8
1765904990000|2025-12-16 17:09:50|18.66|18.5|18.66|18.5|18.68|18.52|18.63|18.47|5
1765905000000|2025-12-16 17:10:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|25
1765905010000|2025-12-16 17:10:10|||||||||3
1765905020000|2025-12-16 17:10:20|||||||||2
1765905030000|2025-12-16 17:10:30|||||||||2
1765905040000|2025-12-16 17:10:40|||||||||6
1765905050000|2025-12-16 17:10:50|||||||||1
1765905070000|2025-12-16 17:11:10|||||||||5
1765905090000|2025-12-16 17:11:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|26
1765905100000|2025-12-16 17:11:40|||||||||1
1765905120000|2025-12-16 17:12:00|||||||||10
1765905130000|2025-12-16 17:12:10|||||||||14
1765905140000|2025-12-16 17:12:20|||||||||4
1765905160000|2025-12-16 17:12:40|||||||||3
1765905180000|2025-12-16 17:13:00|||||||||1
1765905190000|2025-12-16 17:13:10|||||||||2
1765905200000|2025-12-16 17:13:20|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|65
1765905210000|2025-12-16 17:13:30|||||||||1
1765905220000|2025-12-16 17:13:40|||||||||5
1765905230000|2025-12-16 17:13:50|||||||||4
1765905240000|2025-12-16 17:14:00|||||||||5
1765905250000|2025-12-16 17:14:10|||||||||4
1765905270000|2025-12-16 17:14:30|||||||||43
1765905280000|2025-12-16 17:14:40|||||||||15
1765905290000|2025-12-16 17:14:50|||||||||3
1765905300000|2025-12-16 17:15:00|||||||||3
1765905310000|2025-12-16 17:15:10|||||||||9
1765905320000|2025-12-16 17:15:20|||||||||1
1765905330000|2025-12-16 17:15:30|18.61|18.45|18.63|18.47|18.63|18.47|18.58|18.42|28
1765905340000|2025-12-16 17:15:40|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|33
1765905350000|2025-12-16 17:15:50|||||||||2
1765905370000|2025-12-16 17:16:10|||||||||5
1765905380000|2025-12-16 17:16:20|||||||||2
1765905390000|2025-12-16 17:16:30|||||||||2
1765905400000|2025-12-16 17:16:40|||||||||4
1765905410000|2025-12-16 17:16:50|||||||||1
1765905420000|2025-12-16 17:17:00|||||||||4
1765905430000|2025-12-16 17:17:10|||||||||1
1765905450000|2025-12-16 17:17:30|||||||||9
1765905460000|2025-12-16 17:17:40|||||||||20
1765905470000|2025-12-16 17:17:50|||||||||22
1765905480000|2025-12-16 17:18:00|||||||||5
1765905490000|2025-12-16 17:18:10|||||||||2
1765905500000|2025-12-16 17:18:20|||||||||1
1765905520000|2025-12-16 17:18:40|||||||||1
1765905530000|2025-12-16 17:18:50|||||||||4
1765905550000|2025-12-16 17:19:10|||||||||11
1765905560000|2025-12-16 17:19:20|||||||||3
1765905570000|2025-12-16 17:19:30|||||||||1
1765905580000|2025-12-16 17:19:40|||||||||4
1765905590000|2025-12-16 17:19:50|||||||||8
1765905600000|2025-12-16 17:20:00|||||||||81
1765905610000|2025-12-16 17:20:10|||||||||21
1765905620000|2025-12-16 17:20:20|||||||||1
1765905630000|2025-12-16 17:20:30|||||||||160
1765905650000|2025-12-16 17:20:50|||||||||2
1765905660000|2025-12-16 17:21:00|||||||||5
1765905670000|2025-12-16 17:21:10|||||||||2
1765905680000|2025-12-16 17:21:20|||||||||1
1765905690000|2025-12-16 17:21:30|||||||||3
1765905700000|2025-12-16 17:21:40|||||||||2
1765905720000|2025-12-16 17:22:00|||||||||9
1765905730000|2025-12-16 17:22:10|||||||||5
1765905750000|2025-12-16 17:22:30|||||||||1
1765905760000|2025-12-16 17:22:40|||||||||3
1765905770000|2025-12-16 17:22:50|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|107
1765905780000|2025-12-16 17:23:00|||||||||2
1765905790000|2025-12-16 17:23:10|18.68|18.52|18.66|18.5|18.68|18.52|18.63|18.47|102
1765905800000|2025-12-16 17:23:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1765905820000|2025-12-16 17:23:40|||||||||16
1765905830000|2025-12-16 17:23:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|9
1765905840000|2025-12-16 17:24:00|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|32
1765905860000|2025-12-16 17:24:20|||||||||1
1765905870000|2025-12-16 17:24:30|||||||||2
1765905880000|2025-12-16 17:24:40|||||||||14
1765905890000|2025-12-16 17:24:50|||||||||2
1765905900000|2025-12-16 17:25:00|||||||||2
1765905910000|2025-12-16 17:25:10|||||||||2
1765905920000|2025-12-16 17:25:20|||||||||3
1765905930000|2025-12-16 17:25:30|||||||||4
1765905940000|2025-12-16 17:25:40|||||||||12
1765905950000|2025-12-16 17:25:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1765905960000|2025-12-16 17:26:00|||||||||2
1765905970000|2025-12-16 17:26:10|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|112
1765905980000|2025-12-16 17:26:20|||||||||5
1765905990000|2025-12-16 17:26:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1765906000000|2025-12-16 17:26:40|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|116
1765906010000|2025-12-16 17:26:50|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|9
1765906020000|2025-12-16 17:27:00|||||||||14
1765906030000|2025-12-16 17:27:10|||||||||2
1765906040000|2025-12-16 17:27:20|||||||||13
1765906050000|2025-12-16 17:27:30|||||||||1
1765906060000|2025-12-16 17:27:40|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|16
1765906070000|2025-12-16 17:27:50|||||||||6
1765906080000|2025-12-16 17:28:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|40
1765906090000|2025-12-16 17:28:10|||||||||3
1765906100000|2025-12-16 17:28:20|||||||||4
1765906110000|2025-12-16 17:28:30|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|37
1765906120000|2025-12-16 17:28:40|||||||||2
1765906140000|2025-12-16 17:29:00|||||||||3
1765906150000|2025-12-16 17:29:10|||||||||2
1765906160000|2025-12-16 17:29:20|||||||||5
1765906170000|2025-12-16 17:29:30|||||||||4
1765906180000|2025-12-16 17:29:40|||||||||15
1765906190000|2025-12-16 17:29:50|||||||||12
1765906200000|2025-12-16 17:30:00|||||||||22
1765906210000|2025-12-16 17:30:10|18.68|18.52|18.68|18.52|18.73|18.57|18.68|18.52|76
1765906220000|2025-12-16 17:30:20|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|6
1765906230000|2025-12-16 17:30:30|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|74
1765906240000|2025-12-16 17:30:40|||||||||2
1765906250000|2025-12-16 17:30:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|28
1765906260000|2025-12-16 17:31:00|||||||||8
1765906270000|2025-12-16 17:31:10|||||||||4
1765906280000|2025-12-16 17:31:20|||||||||5
1765906290000|2025-12-16 17:31:30|||||||||2
1765906300000|2025-12-16 17:31:40|||||||||40
1765906310000|2025-12-16 17:31:50|||||||||8
1765906320000|2025-12-16 17:32:00|||||||||7
1765906330000|2025-12-16 17:32:10|||||||||2
1765906340000|2025-12-16 17:32:20|||||||||3
1765906350000|2025-12-16 17:32:30|||||||||1
1765906360000|2025-12-16 17:32:40|||||||||4
1765906370000|2025-12-16 17:32:50|||||||||28
1765906380000|2025-12-16 17:33:00|||||||||1
1765906390000|2025-12-16 17:33:10|||||||||37
1765906400000|2025-12-16 17:33:20|||||||||1
1765906410000|2025-12-16 17:33:30|||||||||5
1765906420000|2025-12-16 17:33:40|||||||||4
1765906430000|2025-12-16 17:33:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1765906440000|2025-12-16 17:34:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765906450000|2025-12-16 17:34:10|||||||||5
1765906470000|2025-12-16 17:34:30|||||||||3
1765906480000|2025-12-16 17:34:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|75
1765906490000|2025-12-16 17:34:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|32
1765906500000|2025-12-16 17:35:00|||||||||3
1765906510000|2025-12-16 17:35:10|||||||||3
1765906520000|2025-12-16 17:35:20|||||||||9
1765906530000|2025-12-16 17:35:30|||||||||13
1765906540000|2025-12-16 17:35:40|||||||||1
1765906550000|2025-12-16 17:35:50|||||||||3
1765906560000|2025-12-16 17:36:00|||||||||1
1765906570000|2025-12-16 17:36:10|||||||||16
1765906580000|2025-12-16 17:36:20|||||||||1
1765906590000|2025-12-16 17:36:30|||||||||3
1765906610000|2025-12-16 17:36:50|||||||||3
1765906620000|2025-12-16 17:37:00|||||||||1
1765906630000|2025-12-16 17:37:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765906640000|2025-12-16 17:37:20|||||||||21
1765906650000|2025-12-16 17:37:30|||||||||6
1765906660000|2025-12-16 17:37:40|||||||||2
1765906670000|2025-12-16 17:37:50|||||||||1
1765906680000|2025-12-16 17:38:00|||||||||5
1765906690000|2025-12-16 17:38:10|||||||||11
1765906700000|2025-12-16 17:38:20|||||||||1
1765906710000|2025-12-16 17:38:30|||||||||8
1765906720000|2025-12-16 17:38:40|||||||||1
1765906730000|2025-12-16 17:38:50|||||||||1
1765906750000|2025-12-16 17:39:10|||||||||43
1765906770000|2025-12-16 17:39:30|||||||||7
1765906780000|2025-12-16 17:39:40|||||||||9
1765906800000|2025-12-16 17:40:00|||||||||1
1765906810000|2025-12-16 17:40:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|21
1765906820000|2025-12-16 17:40:20|||||||||1
1765906830000|2025-12-16 17:40:30|||||||||3
1765906850000|2025-12-16 17:40:50|||||||||5
1765906860000|2025-12-16 17:41:00|||||||||1
1765906870000|2025-12-16 17:41:10|||||||||2
1765906880000|2025-12-16 17:41:20|||||||||4
1765906890000|2025-12-16 17:41:30|||||||||1
1765906900000|2025-12-16 17:41:40|||||||||3
1765906910000|2025-12-16 17:41:50|||||||||16
1765906920000|2025-12-16 17:42:00|||||||||5
1765906930000|2025-12-16 17:42:10|||||||||2
1765906940000|2025-12-16 17:42:20|||||||||6
1765906950000|2025-12-16 17:42:30|||||||||2
1765906960000|2025-12-16 17:42:40|||||||||8
1765906970000|2025-12-16 17:42:50|||||||||1
1765906980000|2025-12-16 17:43:00|||||||||5
1765906990000|2025-12-16 17:43:10|||||||||1
1765907010000|2025-12-16 17:43:30|||||||||1
1765907020000|2025-12-16 17:43:40|||||||||36
1765907030000|2025-12-16 17:43:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1765907040000|2025-12-16 17:44:00|||||||||4
1765907050000|2025-12-16 17:44:10|||||||||177
1765907060000|2025-12-16 17:44:20|||||||||63
1765907070000|2025-12-16 17:44:30|||||||||7
1765907080000|2025-12-16 17:44:40|||||||||4
1765907090000|2025-12-16 17:44:50|||||||||8
1765907100000|2025-12-16 17:45:00|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|104
1765907110000|2025-12-16 17:45:10|||||||||2
1765907120000|2025-12-16 17:45:20|||||||||2
1765907130000|2025-12-16 17:45:30|||||||||18
1765907140000|2025-12-16 17:45:40|||||||||2
1765907150000|2025-12-16 17:45:50|||||||||1
1765907160000|2025-12-16 17:46:00|||||||||8
1765907170000|2025-12-16 17:46:10|||||||||2
1765907180000|2025-12-16 17:46:20|||||||||2
1765907190000|2025-12-16 17:46:30|||||||||7
1765907200000|2025-12-16 17:46:40|||||||||1
1765907210000|2025-12-16 17:46:50|||||||||2
1765907220000|2025-12-16 17:47:00|||||||||3
1765907230000|2025-12-16 17:47:10|||||||||1
1765907240000|2025-12-16 17:47:20|||||||||3
1765907250000|2025-12-16 17:47:30|||||||||7
1765907260000|2025-12-16 17:47:40|||||||||2
1765907270000|2025-12-16 17:47:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|102
1765907280000|2025-12-16 17:48:00|||||||||2
1765907290000|2025-12-16 17:48:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1765907300000|2025-12-16 17:48:20|||||||||35
1765907320000|2025-12-16 17:48:40|||||||||2
1765907330000|2025-12-16 17:48:50|||||||||2
1765907340000|2025-12-16 17:49:00|||||||||4
1765907370000|2025-12-16 17:49:30|||||||||2
1765907390000|2025-12-16 17:49:50|||||||||1
1765907400000|2025-12-16 17:50:00|||||||||1
1765907410000|2025-12-16 17:50:10|||||||||2
1765907420000|2025-12-16 17:50:20|||||||||1
1765907430000|2025-12-16 17:50:30|||||||||1
1765907440000|2025-12-16 17:50:40|||||||||2
1765907450000|2025-12-16 17:50:50|||||||||1
1765907470000|2025-12-16 17:51:10|||||||||14
1765907480000|2025-12-16 17:51:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1765907490000|2025-12-16 17:51:30|||||||||4
1765907500000|2025-12-16 17:51:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|35
1765907510000|2025-12-16 17:51:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|4
1765907520000|2025-12-16 17:52:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|21
1765907530000|2025-12-16 17:52:10|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|6
1765907540000|2025-12-16 17:52:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1765907550000|2025-12-16 17:52:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|28
1765907560000|2025-12-16 17:52:40|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|6
1765907570000|2025-12-16 17:52:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1765907580000|2025-12-16 17:53:00|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|12
1765907590000|2025-12-16 17:53:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1765907600000|2025-12-16 17:53:20|||||||||4
1765907610000|2025-12-16 17:53:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|3
1765907620000|2025-12-16 17:53:40|||||||||2
1765907630000|2025-12-16 17:53:50|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|5
1765907640000|2025-12-16 17:54:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|13
1765907650000|2025-12-16 17:54:10|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|14
1765907660000|2025-12-16 17:54:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|8
1765907670000|2025-12-16 17:54:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|3
1765907680000|2025-12-16 17:54:40|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|3
1765907690000|2025-12-16 17:54:50|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|5
1765907700000|2025-12-16 17:55:00|||||||||86
1765907720000|2025-12-16 17:55:20|||||||||1
1765907730000|2025-12-16 17:55:30|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|3
1765907740000|2025-12-16 17:55:40|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|14
1765907750000|2025-12-16 17:55:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1765907760000|2025-12-16 17:56:00|||||||||35
1765907770000|2025-12-16 17:56:10|||||||||3
1765907780000|2025-12-16 17:56:20|||||||||11
1765907790000|2025-12-16 17:56:30|||||||||16
1765907800000|2025-12-16 17:56:40|||||||||5
1765907810000|2025-12-16 17:56:50|||||||||21
1765907820000|2025-12-16 17:57:00|||||||||6
1765907830000|2025-12-16 17:57:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1765907840000|2025-12-16 17:57:20|||||||||17
1765907850000|2025-12-16 17:57:30|||||||||3
1765907860000|2025-12-16 17:57:40|||||||||4
1765907870000|2025-12-16 17:57:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|24
1765907880000|2025-12-16 17:58:00|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|166
1765907890000|2025-12-16 17:58:10|||||||||16
1765907900000|2025-12-16 17:58:20|||||||||5
1765907910000|2025-12-16 17:58:30|||||||||15
1765907920000|2025-12-16 17:58:40|||||||||13
1765907930000|2025-12-16 17:58:50|||||||||11
1765907940000|2025-12-16 17:59:00|||||||||1
1765907950000|2025-12-16 17:59:10|||||||||3
1765907960000|2025-12-16 17:59:20|||||||||12
1765907970000|2025-12-16 17:59:30|||||||||27
1765907980000|2025-12-16 17:59:40|||||||||5
1765907990000|2025-12-16 17:59:50|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|90
1765908000000|2025-12-16 18:00:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|51
1765908010000|2025-12-16 18:00:10|||||||||8
1765908020000|2025-12-16 18:00:20|||||||||57
1765908030000|2025-12-16 18:00:30|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|31
1765908040000|2025-12-16 18:00:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|26
1765908050000|2025-12-16 18:00:50|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|10
1765908060000|2025-12-16 18:01:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|24
1765908070000|2025-12-16 18:01:10|||||||||3
1765908080000|2025-12-16 18:01:20|||||||||2
1765908100000|2025-12-16 18:01:40|||||||||10
1765908110000|2025-12-16 18:01:50|||||||||2
1765908120000|2025-12-16 18:02:00|||||||||1
1765908130000|2025-12-16 18:02:10|||||||||5
1765908140000|2025-12-16 18:02:20|||||||||6
1765908150000|2025-12-16 18:02:30|||||||||32
1765908160000|2025-12-16 18:02:40|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|44
1765908180000|2025-12-16 18:03:00|||||||||53
1765908190000|2025-12-16 18:03:10|||||||||7
1765908200000|2025-12-16 18:03:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|49
1765908210000|2025-12-16 18:03:30|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|158
1765908220000|2025-12-16 18:03:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|70
1765908230000|2025-12-16 18:03:50|||||||||33
1765908240000|2025-12-16 18:04:00|||||||||74
1765908250000|2025-12-16 18:04:10|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|54
1765908260000|2025-12-16 18:04:20|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|26
1765908270000|2025-12-16 18:04:30|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|2
1765908280000|2025-12-16 18:04:40|||||||||2
1765908290000|2025-12-16 18:04:50|||||||||21
1765908300000|2025-12-16 18:05:00|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|44
1765908310000|2025-12-16 18:05:10|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|14
1765908320000|2025-12-16 18:05:20|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|23
1765908330000|2025-12-16 18:05:30|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|24
1765908340000|2025-12-16 18:05:40|||||||||7
1765908360000|2025-12-16 18:06:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|33
1765908370000|2025-12-16 18:06:10|||||||||2
1765908380000|2025-12-16 18:06:20|||||||||5
1765908390000|2025-12-16 18:06:30|||||||||2
1765908400000|2025-12-16 18:06:40|||||||||2
1765908410000|2025-12-16 18:06:50|||||||||8
1765908420000|2025-12-16 18:07:00|||||||||1
1765908430000|2025-12-16 18:07:10|||||||||68
1765908440000|2025-12-16 18:07:20|||||||||1
1765908450000|2025-12-16 18:07:30|||||||||4
1765908460000|2025-12-16 18:07:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|26
1765908470000|2025-12-16 18:07:50|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|35
1765908480000|2025-12-16 18:08:00|||||||||36
1765908490000|2025-12-16 18:08:10|||||||||21
1765908500000|2025-12-16 18:08:20|||||||||5
1765908530000|2025-12-16 18:08:50|||||||||58
1765908540000|2025-12-16 18:09:00|||||||||3
1765908550000|2025-12-16 18:09:10|||||||||1
1765908560000|2025-12-16 18:09:20|||||||||9
1765908570000|2025-12-16 18:09:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|48
1765908580000|2025-12-16 18:09:40|||||||||43
1765908590000|2025-12-16 18:09:50|||||||||1
1765908600000|2025-12-16 18:10:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|32
1765908620000|2025-12-16 18:10:20|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|4
1765908630000|2025-12-16 18:10:30|||||||||3
1765908640000|2025-12-16 18:10:40|||||||||12
1765908650000|2025-12-16 18:10:50|||||||||15
1765908670000|2025-12-16 18:11:10|||||||||6
1765908680000|2025-12-16 18:11:20|||||||||1
1765908700000|2025-12-16 18:11:40|||||||||6
1765908710000|2025-12-16 18:11:50|||||||||11
1765908720000|2025-12-16 18:12:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|30
1765908730000|2025-12-16 18:12:10|||||||||3
1765908750000|2025-12-16 18:12:30|||||||||4
1765908790000|2025-12-16 18:13:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1765908800000|2025-12-16 18:13:20|||||||||3
1765908810000|2025-12-16 18:13:30|||||||||9
1765908820000|2025-12-16 18:13:40|||||||||30
1765908840000|2025-12-16 18:14:00|||||||||1
1765908850000|2025-12-16 18:14:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1765908860000|2025-12-16 18:14:20|||||||||1
1765908880000|2025-12-16 18:14:40|||||||||14
1765908890000|2025-12-16 18:14:50|||||||||12
1765908900000|2025-12-16 18:15:00|||||||||3
1765908910000|2025-12-16 18:15:10|||||||||4
1765908930000|2025-12-16 18:15:30|||||||||6
1765908940000|2025-12-16 18:15:40|||||||||2
1765908960000|2025-12-16 18:16:00|||||||||29
1765908970000|2025-12-16 18:16:10|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|69
1765908980000|2025-12-16 18:16:20|||||||||3
1765908990000|2025-12-16 18:16:30|||||||||4
1765909000000|2025-12-16 18:16:40|||||||||8
1765909010000|2025-12-16 18:16:50|||||||||14
1765909020000|2025-12-16 18:17:00|||||||||5
1765909030000|2025-12-16 18:17:10|||||||||7
1765909050000|2025-12-16 18:17:30|||||||||3
1765909060000|2025-12-16 18:17:40|||||||||4
1765909080000|2025-12-16 18:18:00|||||||||2
1765909090000|2025-12-16 18:18:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1765909100000|2025-12-16 18:18:20|||||||||14
1765909110000|2025-12-16 18:18:30|||||||||3
1765909120000|2025-12-16 18:18:40|||||||||10
1765909130000|2025-12-16 18:18:50|||||||||9
1765909140000|2025-12-16 18:19:00|||||||||19
1765909150000|2025-12-16 18:19:10|||||||||8
1765909160000|2025-12-16 18:19:20|||||||||4
1765909170000|2025-12-16 18:19:30|||||||||2
1765909180000|2025-12-16 18:19:40|||||||||10
1765909190000|2025-12-16 18:19:50|||||||||1
1765909200000|2025-12-16 18:20:00|||||||||3
1765909210000|2025-12-16 18:20:10|||||||||1
1765909220000|2025-12-16 18:20:20|||||||||51
1765909230000|2025-12-16 18:20:30|||||||||212
1765909250000|2025-12-16 18:20:50|||||||||5
1765909260000|2025-12-16 18:21:00|||||||||1
1765909270000|2025-12-16 18:21:10|||||||||2
1765909280000|2025-12-16 18:21:20|||||||||7
1765909290000|2025-12-16 18:21:30|||||||||1
1765909300000|2025-12-16 18:21:40|||||||||5
1765909310000|2025-12-16 18:21:50|||||||||3
1765909320000|2025-12-16 18:22:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|41
1765909330000|2025-12-16 18:22:10|||||||||2
1765909360000|2025-12-16 18:22:40|||||||||1
1765909370000|2025-12-16 18:22:50|||||||||3
1765909400000|2025-12-16 18:23:20|||||||||2
1765909410000|2025-12-16 18:23:30|||||||||28
1765909420000|2025-12-16 18:23:40|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|50
1765909430000|2025-12-16 18:23:50|||||||||3
1765909440000|2025-12-16 18:24:00|||||||||15
1765909450000|2025-12-16 18:24:10|||||||||1
1765909460000|2025-12-16 18:24:20|||||||||3
1765909470000|2025-12-16 18:24:30|||||||||4
1765909480000|2025-12-16 18:24:40|||||||||1
1765909490000|2025-12-16 18:24:50|||||||||8
1765909500000|2025-12-16 18:25:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|48
1765909510000|2025-12-16 18:25:10|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|8
1765909520000|2025-12-16 18:25:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1765909530000|2025-12-16 18:25:30|||||||||1
1765909540000|2025-12-16 18:25:40|||||||||19
1765909550000|2025-12-16 18:25:50|||||||||2
1765909560000|2025-12-16 18:26:00|||||||||1
1765909570000|2025-12-16 18:26:10|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|26
1765909590000|2025-12-16 18:26:30|||||||||9
1765909600000|2025-12-16 18:26:40|||||||||3
1765909610000|2025-12-16 18:26:50|||||||||4
1765909620000|2025-12-16 18:27:00|||||||||2
1765909630000|2025-12-16 18:27:10|||||||||2
1765909640000|2025-12-16 18:27:20|||||||||4
1765909650000|2025-12-16 18:27:30|||||||||1
1765909660000|2025-12-16 18:27:40|||||||||7
1765909670000|2025-12-16 18:27:50|||||||||5
1765909680000|2025-12-16 18:28:00|||||||||3
1765909700000|2025-12-16 18:28:20|||||||||10
1765909710000|2025-12-16 18:28:30|||||||||4
1765909720000|2025-12-16 18:28:40|||||||||2
1765909730000|2025-12-16 18:28:50|||||||||16
1765909740000|2025-12-16 18:29:00|||||||||4
1765909750000|2025-12-16 18:29:10|||||||||1
1765909760000|2025-12-16 18:29:20|||||||||2
1765909770000|2025-12-16 18:29:30|||||||||2
1765909780000|2025-12-16 18:29:40|||||||||2
1765909790000|2025-12-16 18:29:50|||||||||2
1765909800000|2025-12-16 18:30:00|||||||||17
1765909810000|2025-12-16 18:30:10|||||||||4
1765909820000|2025-12-16 18:30:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|106
1765909840000|2025-12-16 18:30:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|64
1765909850000|2025-12-16 18:30:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1765909860000|2025-12-16 18:31:00|||||||||1
1765909870000|2025-12-16 18:31:10|||||||||1
1765909880000|2025-12-16 18:31:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|30
1765909890000|2025-12-16 18:31:30|||||||||1
1765909900000|2025-12-16 18:31:40|||||||||2
1765909910000|2025-12-16 18:31:50|||||||||1
1765909930000|2025-12-16 18:32:10|||||||||11
1765909940000|2025-12-16 18:32:20|||||||||41
1765909950000|2025-12-16 18:32:30|||||||||6
1765909960000|2025-12-16 18:32:40|||||||||7
1765909970000|2025-12-16 18:32:50|||||||||2
1765909980000|2025-12-16 18:33:00|||||||||13
1765909990000|2025-12-16 18:33:10|||||||||7
1765910000000|2025-12-16 18:33:20|||||||||7
1765910020000|2025-12-16 18:33:40|||||||||14
1765910030000|2025-12-16 18:33:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|76
1765910040000|2025-12-16 18:34:00|||||||||3
1765910050000|2025-12-16 18:34:10|||||||||6
1765910060000|2025-12-16 18:34:20|||||||||12
1765910070000|2025-12-16 18:34:30|||||||||2
1765910080000|2025-12-16 18:34:40|||||||||4
1765910090000|2025-12-16 18:34:50|||||||||1
1765910100000|2025-12-16 18:35:00|||||||||7
1765910110000|2025-12-16 18:35:10|||||||||3
1765910120000|2025-12-16 18:35:20|||||||||1
1765910140000|2025-12-16 18:35:40|||||||||5
1765910150000|2025-12-16 18:35:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|34
1765910160000|2025-12-16 18:36:00|||||||||1
1765910170000|2025-12-16 18:36:10|||||||||2
1765910180000|2025-12-16 18:36:20|||||||||1
1765910190000|2025-12-16 18:36:30|||||||||2
1765910200000|2025-12-16 18:36:40|||||||||4
1765910210000|2025-12-16 18:36:50|||||||||1
1765910220000|2025-12-16 18:37:00|||||||||6
1765910230000|2025-12-16 18:37:10|||||||||1
1765910250000|2025-12-16 18:37:30|||||||||6
1765910260000|2025-12-16 18:37:40|||||||||13
1765910270000|2025-12-16 18:37:50|||||||||11
1765910280000|2025-12-16 18:38:00|||||||||2
1765910290000|2025-12-16 18:38:10|||||||||5
1765910300000|2025-12-16 18:38:20|||||||||1
1765910310000|2025-12-16 18:38:30|||||||||4
1765910320000|2025-12-16 18:38:40|||||||||5
1765910330000|2025-12-16 18:38:50|||||||||12
1765910340000|2025-12-16 18:39:00|||||||||1
1765910350000|2025-12-16 18:39:10|||||||||24
1765910360000|2025-12-16 18:39:20|||||||||3
1765910370000|2025-12-16 18:39:30|||||||||4
1765910380000|2025-12-16 18:39:40|||||||||9
1765910390000|2025-12-16 18:39:50|||||||||1
1765910400000|2025-12-16 18:40:00|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|15
1765910410000|2025-12-16 18:40:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|5
1765910420000|2025-12-16 18:40:20|||||||||15
1765910440000|2025-12-16 18:40:40|||||||||9
1765910450000|2025-12-16 18:40:50|||||||||8
1765910460000|2025-12-16 18:41:00|||||||||2
1765910480000|2025-12-16 18:41:20|||||||||7
1765910490000|2025-12-16 18:41:30|||||||||6
1765910500000|2025-12-16 18:41:40|||||||||2
1765910510000|2025-12-16 18:41:50|||||||||1
1765910520000|2025-12-16 18:42:00|||||||||2
1765910540000|2025-12-16 18:42:20|||||||||4
1765910550000|2025-12-16 18:42:30|||||||||2
1765910560000|2025-12-16 18:42:40|||||||||14
1765910570000|2025-12-16 18:42:50|||||||||1
1765910580000|2025-12-16 18:43:00|||||||||21
1765910590000|2025-12-16 18:43:10|||||||||2
1765910600000|2025-12-16 18:43:20|||||||||4
1765910610000|2025-12-16 18:43:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|53
1765910620000|2025-12-16 18:43:40|||||||||1
1765910630000|2025-12-16 18:43:50|||||||||11
1765910640000|2025-12-16 18:44:00|||||||||4
1765910660000|2025-12-16 18:44:20|||||||||6
1765910670000|2025-12-16 18:44:30|||||||||3
1765910680000|2025-12-16 18:44:40|||||||||1
1765910690000|2025-12-16 18:44:50|||||||||10
1765910700000|2025-12-16 18:45:00|||||||||10
1765910720000|2025-12-16 18:45:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|33
1765910730000|2025-12-16 18:45:30|||||||||5
1765910740000|2025-12-16 18:45:40|||||||||7
1765910750000|2025-12-16 18:45:50|||||||||1
1765910760000|2025-12-16 18:46:00|||||||||2
1765910770000|2025-12-16 18:46:10|||||||||1
1765910780000|2025-12-16 18:46:20|||||||||1
1765910790000|2025-12-16 18:46:30|||||||||10
1765910800000|2025-12-16 18:46:40|||||||||9
1765910810000|2025-12-16 18:46:50|||||||||8
1765910820000|2025-12-16 18:47:00|||||||||28
1765910830000|2025-12-16 18:47:10|||||||||5
1765910840000|2025-12-16 18:47:20|||||||||2
1765910850000|2025-12-16 18:47:30|||||||||15
1765910870000|2025-12-16 18:47:50|||||||||1
1765910880000|2025-12-16 18:48:00|||||||||2
1765910890000|2025-12-16 18:48:10|||||||||2
1765910900000|2025-12-16 18:48:20|||||||||1
1765910920000|2025-12-16 18:48:40|||||||||2
1765910940000|2025-12-16 18:49:00|||||||||1
1765910950000|2025-12-16 18:49:10|||||||||4
1765910960000|2025-12-16 18:49:20|||||||||4
1765910970000|2025-12-16 18:49:30|||||||||3
1765910990000|2025-12-16 18:49:50|||||||||9
1765911000000|2025-12-16 18:50:00|||||||||1
1765911010000|2025-12-16 18:50:10|||||||||1
1765911020000|2025-12-16 18:50:20|||||||||8
1765911030000|2025-12-16 18:50:30|||||||||1
1765911040000|2025-12-16 18:50:40|||||||||2
1765911050000|2025-12-16 18:50:50|||||||||3
1765911060000|2025-12-16 18:51:00|||||||||3
1765911070000|2025-12-16 18:51:10|||||||||1
1765911080000|2025-12-16 18:51:20|||||||||10
1765911090000|2025-12-16 18:51:30|||||||||1
1765911100000|2025-12-16 18:51:40|||||||||2
1765911120000|2025-12-16 18:52:00|||||||||1
1765911140000|2025-12-16 18:52:20|||||||||3
1765911150000|2025-12-16 18:52:30|||||||||3
1765911160000|2025-12-16 18:52:40|||||||||2
1765911170000|2025-12-16 18:52:50|||||||||4
1765911180000|2025-12-16 18:53:00|||||||||3
1765911190000|2025-12-16 18:53:10|||||||||17
1765911200000|2025-12-16 18:53:20|||||||||2
1765911210000|2025-12-16 18:53:30|||||||||9
1765911220000|2025-12-16 18:53:40|||||||||27
1765911230000|2025-12-16 18:53:50|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|45
1765911240000|2025-12-16 18:54:00|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|29
1765911250000|2025-12-16 18:54:10|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|7
1765911260000|2025-12-16 18:54:20|||||||||3
1765911270000|2025-12-16 18:54:30|||||||||9
1765911280000|2025-12-16 18:54:40|||||||||2
1765911290000|2025-12-16 18:54:50|||||||||2
1765911300000|2025-12-16 18:55:00|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|31
1765911310000|2025-12-16 18:55:10|18.68|18.52|18.68|18.52|18.68|18.52|18.66|18.5|73
1765911320000|2025-12-16 18:55:20|||||||||6
1765911330000|2025-12-16 18:55:30|||||||||20
1765911340000|2025-12-16 18:55:40|||||||||3
1765911350000|2025-12-16 18:55:50|||||||||1
1765911360000|2025-12-16 18:56:00|||||||||2
1765911370000|2025-12-16 18:56:10|||||||||12
1765911380000|2025-12-16 18:56:20|||||||||9
1765911390000|2025-12-16 18:56:30|||||||||1
1765911400000|2025-12-16 18:56:40|||||||||8
1765911410000|2025-12-16 18:56:50|||||||||3
1765911420000|2025-12-16 18:57:00|||||||||2
1765911430000|2025-12-16 18:57:10|||||||||6
1765911440000|2025-12-16 18:57:20|||||||||2
1765911450000|2025-12-16 18:57:30|||||||||3
1765911460000|2025-12-16 18:57:40|||||||||7
1765911470000|2025-12-16 18:57:50|||||||||3
1765911480000|2025-12-16 18:58:00|||||||||3
1765911490000|2025-12-16 18:58:10|||||||||7
1765911500000|2025-12-16 18:58:20|||||||||2
1765911520000|2025-12-16 18:58:40|||||||||7
1765911530000|2025-12-16 18:58:50|||||||||20
1765911540000|2025-12-16 18:59:00|||||||||3
1765911560000|2025-12-16 18:59:20|||||||||7
1765911570000|2025-12-16 18:59:30|||||||||1
1765911580000|2025-12-16 18:59:40|||||||||1
1765911590000|2025-12-16 18:59:50|||||||||6
1765911600000|2025-12-16 19:00:00|||||||||24
1765911610000|2025-12-16 19:00:10|||||||||14
1765911620000|2025-12-16 19:00:20|||||||||3
1765911630000|2025-12-16 19:00:30|||||||||2
1765911640000|2025-12-16 19:00:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|392
1765911650000|2025-12-16 19:00:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1765911660000|2025-12-16 19:01:00|||||||||5
1765911670000|2025-12-16 19:01:10|||||||||13
1765911680000|2025-12-16 19:01:20|||||||||2
1765911690000|2025-12-16 19:01:30|||||||||2
1765911710000|2025-12-16 19:01:50|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|21
1765911730000|2025-12-16 19:02:10|||||||||5
1765911740000|2025-12-16 19:02:20|||||||||2
1765911760000|2025-12-16 19:02:40|||||||||11
1765911780000|2025-12-16 19:03:00|||||||||6
1765911790000|2025-12-16 19:03:10|||||||||17
1765911800000|2025-12-16 19:03:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1765911810000|2025-12-16 19:03:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|21
1765911830000|2025-12-16 19:03:50|||||||||6
1765911840000|2025-12-16 19:04:00|||||||||4
1765911850000|2025-12-16 19:04:10|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|40
1765911860000|2025-12-16 19:04:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1765911900000|2025-12-16 19:05:00|||||||||9
1765911910000|2025-12-16 19:05:10|||||||||7
1765911920000|2025-12-16 19:05:20|||||||||3
1765911930000|2025-12-16 19:05:30|||||||||10
1765911940000|2025-12-16 19:05:40|||||||||7
1765911950000|2025-12-16 19:05:50|||||||||7
1765911970000|2025-12-16 19:06:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|10
1765911980000|2025-12-16 19:06:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|6
1765911990000|2025-12-16 19:06:30|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|9
1765912000000|2025-12-16 19:06:40|||||||||1
1765912010000|2025-12-16 19:06:50|||||||||9
1765912020000|2025-12-16 19:07:00|||||||||9
1765912030000|2025-12-16 19:07:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|9
1765912040000|2025-12-16 19:07:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|29
1765912050000|2025-12-16 19:07:30|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|116
1765912060000|2025-12-16 19:07:40|||||||||102
1765912070000|2025-12-16 19:07:50|||||||||2
1765912080000|2025-12-16 19:08:00|||||||||1
1765912090000|2025-12-16 19:08:10|||||||||8
1765912100000|2025-12-16 19:08:20|||||||||2
1765912110000|2025-12-16 19:08:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|6
1765912120000|2025-12-16 19:08:40|||||||||3
1765912130000|2025-12-16 19:08:50|||||||||3
1765912140000|2025-12-16 19:09:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|33
1765912150000|2025-12-16 19:09:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|17
1765912160000|2025-12-16 19:09:20|||||||||1
1765912170000|2025-12-16 19:09:30|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|19
1765912180000|2025-12-16 19:09:40|||||||||9
1765912190000|2025-12-16 19:09:50|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|23
1765912200000|2025-12-16 19:10:00|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|14
1765912210000|2025-12-16 19:10:10|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|4
1765912220000|2025-12-16 19:10:20|||||||||2
1765912230000|2025-12-16 19:10:30|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|6
1765912240000|2025-12-16 19:10:40|||||||||13
1765912250000|2025-12-16 19:10:50|||||||||1
1765912260000|2025-12-16 19:11:00|||||||||2
1765912270000|2025-12-16 19:11:10|||||||||4
1765912280000|2025-12-16 19:11:20|||||||||2
1765912290000|2025-12-16 19:11:30|||||||||4
1765912300000|2025-12-16 19:11:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|28
1765912310000|2025-12-16 19:11:50|||||||||2
1765912320000|2025-12-16 19:12:00|||||||||3
1765912340000|2025-12-16 19:12:20|||||||||2
1765912350000|2025-12-16 19:12:30|||||||||1
1765912360000|2025-12-16 19:12:40|||||||||1
1765912380000|2025-12-16 19:13:00|||||||||2
1765912390000|2025-12-16 19:13:10|||||||||4
1765912400000|2025-12-16 19:13:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|59
1765912410000|2025-12-16 19:13:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1765912420000|2025-12-16 19:13:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|4
1765912430000|2025-12-16 19:13:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|58
1765912440000|2025-12-16 19:14:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|3
1765912450000|2025-12-16 19:14:10|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|21
1765912470000|2025-12-16 19:14:30|||||||||4
1765912480000|2025-12-16 19:14:40|||||||||29
1765912490000|2025-12-16 19:14:50|||||||||15
1765912500000|2025-12-16 19:15:00|||||||||43
1765912510000|2025-12-16 19:15:10|||||||||15
1765912520000|2025-12-16 19:15:20|||||||||6
1765912530000|2025-12-16 19:15:30|||||||||5
1765912540000|2025-12-16 19:15:40|||||||||2
1765912550000|2025-12-16 19:15:50|||||||||1
1765912560000|2025-12-16 19:16:00|||||||||1
1765912570000|2025-12-16 19:16:10|||||||||10
1765912580000|2025-12-16 19:16:20|||||||||6
1765912590000|2025-12-16 19:16:30|||||||||2
1765912600000|2025-12-16 19:16:40|||||||||11
1765912620000|2025-12-16 19:17:00|||||||||3
1765912630000|2025-12-16 19:17:10|||||||||8
1765912640000|2025-12-16 19:17:20|||||||||12
1765912650000|2025-12-16 19:17:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|214
1765912660000|2025-12-16 19:17:40|||||||||5
1765912670000|2025-12-16 19:17:50|||||||||10
1765912690000|2025-12-16 19:18:10|||||||||3
1765912700000|2025-12-16 19:18:20|||||||||7
1765912710000|2025-12-16 19:18:30|||||||||8
1765912720000|2025-12-16 19:18:40|||||||||3
1765912730000|2025-12-16 19:18:50|||||||||14
1765912740000|2025-12-16 19:19:00|||||||||22
1765912750000|2025-12-16 19:19:10|||||||||7
1765912760000|2025-12-16 19:19:20|||||||||10
1765912770000|2025-12-16 19:19:30|||||||||3
1765912780000|2025-12-16 19:19:40|||||||||1
1765912790000|2025-12-16 19:19:50|||||||||5
1765912810000|2025-12-16 19:20:10|||||||||3
1765912820000|2025-12-16 19:20:20|||||||||1
1765912830000|2025-12-16 19:20:30|||||||||62
1765912840000|2025-12-16 19:20:40|||||||||14
1765912850000|2025-12-16 19:20:50|||||||||14
1765912860000|2025-12-16 19:21:00|||||||||2
1765912870000|2025-12-16 19:21:10|||||||||7
1765912880000|2025-12-16 19:21:20|||||||||9
1765912890000|2025-12-16 19:21:30|||||||||8
1765912900000|2025-12-16 19:21:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|43
1765912910000|2025-12-16 19:21:50|||||||||9
1765912920000|2025-12-16 19:22:00|||||||||55
1765912930000|2025-12-16 19:22:10|||||||||12
1765912940000|2025-12-16 19:22:20|||||||||8
1765912950000|2025-12-16 19:22:30|||||||||6
1765912960000|2025-12-16 19:22:40|||||||||3
1765912970000|2025-12-16 19:22:50|||||||||10
1765912980000|2025-12-16 19:23:00|||||||||4
1765912990000|2025-12-16 19:23:10|||||||||16
1765913000000|2025-12-16 19:23:20|||||||||14
1765913010000|2025-12-16 19:23:30|||||||||11
1765913020000|2025-12-16 19:23:40|||||||||7
1765913030000|2025-12-16 19:23:50|||||||||6
1765913040000|2025-12-16 19:24:00|||||||||5
1765913050000|2025-12-16 19:24:10|||||||||1
1765913060000|2025-12-16 19:24:20|||||||||3
1765913070000|2025-12-16 19:24:30|||||||||5
1765913080000|2025-12-16 19:24:40|||||||||4
1765913090000|2025-12-16 19:24:50|||||||||1
1765913100000|2025-12-16 19:25:00|||||||||10
1765913110000|2025-12-16 19:25:10|||||||||18
1765913120000|2025-12-16 19:25:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1765913130000|2025-12-16 19:25:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1765913140000|2025-12-16 19:25:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|44
1765913150000|2025-12-16 19:25:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1765913160000|2025-12-16 19:26:00|||||||||7
1765913170000|2025-12-16 19:26:10|||||||||1
1765913180000|2025-12-16 19:26:20|||||||||6
1765913190000|2025-12-16 19:26:30|||||||||65
1765913200000|2025-12-16 19:26:40|||||||||2
1765913210000|2025-12-16 19:26:50|||||||||10
1765913220000|2025-12-16 19:27:00|||||||||1
1765913230000|2025-12-16 19:27:10|||||||||19
1765913240000|2025-12-16 19:27:20|||||||||14
1765913250000|2025-12-16 19:27:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1765913260000|2025-12-16 19:27:40|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|27
1765913270000|2025-12-16 19:27:50|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|19
1765913280000|2025-12-16 19:28:00|||||||||2
1765913290000|2025-12-16 19:28:10|||||||||1
1765913310000|2025-12-16 19:28:30|||||||||2
1765913330000|2025-12-16 19:28:50|||||||||6
1765913340000|2025-12-16 19:29:00|||||||||2
1765913350000|2025-12-16 19:29:10|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|46
1765913360000|2025-12-16 19:29:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1765913370000|2025-12-16 19:29:30|||||||||4
1765913380000|2025-12-16 19:29:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|48
1765913390000|2025-12-16 19:29:50|||||||||5
1765913400000|2025-12-16 19:30:00|||||||||11
1765913410000|2025-12-16 19:30:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|2
1765913420000|2025-12-16 19:30:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1765913430000|2025-12-16 19:30:30|||||||||1
1765913440000|2025-12-16 19:30:40|||||||||7
1765913450000|2025-12-16 19:30:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1765913460000|2025-12-16 19:31:00|||||||||1
1765913470000|2025-12-16 19:31:10|||||||||1
1765913490000|2025-12-16 19:31:30|||||||||12
1765913510000|2025-12-16 19:31:50|||||||||36
1765913520000|2025-12-16 19:32:00|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|47
1765913530000|2025-12-16 19:32:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1765913540000|2025-12-16 19:32:20|||||||||8
1765913550000|2025-12-16 19:32:30|||||||||18
1765913560000|2025-12-16 19:32:40|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|13
1765913570000|2025-12-16 19:32:50|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|54
1765913580000|2025-12-16 19:33:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|40
1765913590000|2025-12-16 19:33:10|||||||||19
1765913600000|2025-12-16 19:33:20|||||||||11
1765913610000|2025-12-16 19:33:30|||||||||11
1765913620000|2025-12-16 19:33:40|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|45
1765913630000|2025-12-16 19:33:50|||||||||12
1765913640000|2025-12-16 19:34:00|||||||||39
1765913650000|2025-12-16 19:34:10|||||||||7
1765913660000|2025-12-16 19:34:20|||||||||6
1765913670000|2025-12-16 19:34:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|20
1765913680000|2025-12-16 19:34:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765913690000|2025-12-16 19:34:50|||||||||3
1765913700000|2025-12-16 19:35:00|||||||||3
1765913710000|2025-12-16 19:35:10|||||||||2
1765913720000|2025-12-16 19:35:20|||||||||1
1765913730000|2025-12-16 19:35:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1765913740000|2025-12-16 19:35:40|||||||||6
1765913750000|2025-12-16 19:35:50|||||||||12
1765913760000|2025-12-16 19:36:00|||||||||3
1765913770000|2025-12-16 19:36:10|||||||||14
1765913780000|2025-12-16 19:36:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1765913790000|2025-12-16 19:36:30|||||||||25
1765913800000|2025-12-16 19:36:40|||||||||10
1765913810000|2025-12-16 19:36:50|||||||||1
1765913820000|2025-12-16 19:37:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|10
1765913830000|2025-12-16 19:37:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|2
1765913840000|2025-12-16 19:37:20|||||||||2
1765913850000|2025-12-16 19:37:30|||||||||1
1765913860000|2025-12-16 19:37:40|||||||||3
1765913870000|2025-12-16 19:37:50|||||||||4
1765913880000|2025-12-16 19:38:00|||||||||2
1765913890000|2025-12-16 19:38:10|||||||||1
1765913900000|2025-12-16 19:38:20|||||||||3
1765913930000|2025-12-16 19:38:50|||||||||1
1765913950000|2025-12-16 19:39:10|||||||||3
1765913960000|2025-12-16 19:39:20|||||||||5
1765913970000|2025-12-16 19:39:30|||||||||3
1765913980000|2025-12-16 19:39:40|||||||||4
1765913990000|2025-12-16 19:39:50|||||||||8
1765914000000|2025-12-16 19:40:00|||||||||3
1765914010000|2025-12-16 19:40:10|||||||||14
1765914020000|2025-12-16 19:40:20|||||||||6
1765914040000|2025-12-16 19:40:40|||||||||34
1765914050000|2025-12-16 19:40:50|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|16
1765914060000|2025-12-16 19:41:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1765914070000|2025-12-16 19:41:10|||||||||7
1765914080000|2025-12-16 19:41:20|||||||||5
1765914090000|2025-12-16 19:41:30|||||||||6
1765914100000|2025-12-16 19:41:40|||||||||30
1765914110000|2025-12-16 19:41:50|||||||||2
1765914120000|2025-12-16 19:42:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1765914130000|2025-12-16 19:42:10|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|14
1765914140000|2025-12-16 19:42:20|||||||||1
1765914150000|2025-12-16 19:42:30|||||||||1
1765914180000|2025-12-16 19:43:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|28
1765914190000|2025-12-16 19:43:10|||||||||9
1765914200000|2025-12-16 19:43:20|||||||||14
1765914210000|2025-12-16 19:43:30|||||||||25
1765914230000|2025-12-16 19:43:50|||||||||3
1765914240000|2025-12-16 19:44:00|||||||||4
1765914250000|2025-12-16 19:44:10|||||||||5
1765914260000|2025-12-16 19:44:20|||||||||5
1765914280000|2025-12-16 19:44:40|||||||||2
1765914290000|2025-12-16 19:44:50|||||||||4
1765914300000|2025-12-16 19:45:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1765914310000|2025-12-16 19:45:10|||||||||3
1765914320000|2025-12-16 19:45:20|||||||||1
1765914330000|2025-12-16 19:45:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1765914340000|2025-12-16 19:45:40|||||||||7
1765914350000|2025-12-16 19:45:50|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|4
1765914360000|2025-12-16 19:46:00|||||||||10
1765914370000|2025-12-16 19:46:10|||||||||3
1765914390000|2025-12-16 19:46:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1765914400000|2025-12-16 19:46:40|||||||||5
1765914410000|2025-12-16 19:46:50|||||||||1
1765914420000|2025-12-16 19:47:00|||||||||2
1765914430000|2025-12-16 19:47:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1765914440000|2025-12-16 19:47:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|128
1765914460000|2025-12-16 19:47:40|||||||||5
1765914470000|2025-12-16 19:47:50|||||||||3
1765914480000|2025-12-16 19:48:00|||||||||3
1765914500000|2025-12-16 19:48:20|||||||||4
1765914520000|2025-12-16 19:48:40|||||||||3
1765914530000|2025-12-16 19:48:50|||||||||3
1765914540000|2025-12-16 19:49:00|||||||||1
1765914550000|2025-12-16 19:49:10|||||||||4
1765914570000|2025-12-16 19:49:30|||||||||1
1765914580000|2025-12-16 19:49:40|||||||||1
1765914590000|2025-12-16 19:49:50|||||||||11
1765914600000|2025-12-16 19:50:00|||||||||1
1765914610000|2025-12-16 19:50:10|||||||||1
1765914630000|2025-12-16 19:50:30|||||||||1
1765914650000|2025-12-16 19:50:50|||||||||1
1765914660000|2025-12-16 19:51:00|||||||||2
1765914670000|2025-12-16 19:51:10|||||||||31
1765914680000|2025-12-16 19:51:20|||||||||10
1765914690000|2025-12-16 19:51:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|55
1765914700000|2025-12-16 19:51:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|108
1765914720000|2025-12-16 19:52:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1765914730000|2025-12-16 19:52:10|||||||||32
1765914740000|2025-12-16 19:52:20|||||||||12
1765914750000|2025-12-16 19:52:30|||||||||5
1765914760000|2025-12-16 19:52:40|||||||||4
1765914780000|2025-12-16 19:53:00|||||||||61
1765914790000|2025-12-16 19:53:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|32
1765914800000|2025-12-16 19:53:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1765914810000|2025-12-16 19:53:30|||||||||4
1765914820000|2025-12-16 19:53:40|||||||||2
1765914830000|2025-12-16 19:53:50|||||||||1
1765914840000|2025-12-16 19:54:00|||||||||2
1765914850000|2025-12-16 19:54:10|||||||||2
1765914860000|2025-12-16 19:54:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1765914890000|2025-12-16 19:54:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1765914900000|2025-12-16 19:55:00|||||||||2
1765914910000|2025-12-16 19:55:10|||||||||1
1765914920000|2025-12-16 19:55:20|||||||||13
1765914930000|2025-12-16 19:55:30|||||||||19
1765914940000|2025-12-16 19:55:40|||||||||1
1765914960000|2025-12-16 19:56:00|||||||||3
1765914970000|2025-12-16 19:56:10|||||||||21
1765914980000|2025-12-16 19:56:20|||||||||5
1765914990000|2025-12-16 19:56:30|||||||||2
1765915000000|2025-12-16 19:56:40|||||||||7
1765915010000|2025-12-16 19:56:50|||||||||1
1765915020000|2025-12-16 19:57:00|||||||||10
1765915030000|2025-12-16 19:57:10|||||||||11
1765915040000|2025-12-16 19:57:20|||||||||3
1765915050000|2025-12-16 19:57:30|||||||||2
1765915060000|2025-12-16 19:57:40|||||||||7
1765915070000|2025-12-16 19:57:50|||||||||3
1765915080000|2025-12-16 19:58:00|||||||||14
1765915090000|2025-12-16 19:58:10|||||||||20
1765915100000|2025-12-16 19:58:20|||||||||6
1765915110000|2025-12-16 19:58:30|||||||||2
1765915120000|2025-12-16 19:58:40|||||||||5
1765915130000|2025-12-16 19:58:50|||||||||4
1765915140000|2025-12-16 19:59:00|||||||||1
1765915150000|2025-12-16 19:59:10|||||||||2
1765915160000|2025-12-16 19:59:20|||||||||6
1765915170000|2025-12-16 19:59:30|||||||||3
1765915180000|2025-12-16 19:59:40|||||||||5
1765915190000|2025-12-16 19:59:50|||||||||5
1765915200000|2025-12-16 20:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|27
1765915220000|2025-12-16 20:00:20|||||||||1
1765915240000|2025-12-16 20:00:40|||||||||1
1765915250000|2025-12-16 20:00:50|||||||||2
1765915260000|2025-12-16 20:01:00|||||||||4
1765915270000|2025-12-16 20:01:10|||||||||2
1765915280000|2025-12-16 20:01:20|||||||||1
1765915290000|2025-12-16 20:01:30|||||||||2
1765915300000|2025-12-16 20:01:40|||||||||2
1765915310000|2025-12-16 20:01:50|||||||||1
1765915320000|2025-12-16 20:02:00|||||||||7
1765915330000|2025-12-16 20:02:10|||||||||6
1765915340000|2025-12-16 20:02:20|||||||||4
1765915350000|2025-12-16 20:02:30|||||||||1
1765915360000|2025-12-16 20:02:40|||||||||1
1765915370000|2025-12-16 20:02:50|||||||||36
1765915380000|2025-12-16 20:03:00|||||||||6
1765915390000|2025-12-16 20:03:10|||||||||25
1765915400000|2025-12-16 20:03:20|||||||||14
1765915410000|2025-12-16 20:03:30|||||||||7
1765915430000|2025-12-16 20:03:50|||||||||2
1765915440000|2025-12-16 20:04:00|||||||||2
1765915450000|2025-12-16 20:04:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|114
1765915460000|2025-12-16 20:04:20|||||||||17
1765915470000|2025-12-16 20:04:30|||||||||6
1765915480000|2025-12-16 20:04:40|||||||||1
1765915490000|2025-12-16 20:04:50|||||||||2
1765915500000|2025-12-16 20:05:00|||||||||1
1765915510000|2025-12-16 20:05:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|74
1765915520000|2025-12-16 20:05:20|||||||||2
1765915530000|2025-12-16 20:05:30|||||||||6
1765915540000|2025-12-16 20:05:40|||||||||5
1765915550000|2025-12-16 20:05:50|||||||||3
1765915560000|2025-12-16 20:06:00|||||||||1
1765915570000|2025-12-16 20:06:10|||||||||2
1765915580000|2025-12-16 20:06:20|||||||||3
1765915600000|2025-12-16 20:06:40|||||||||3
1765915620000|2025-12-16 20:07:00|||||||||3
1765915630000|2025-12-16 20:07:10|||||||||13
1765915640000|2025-12-16 20:07:20|||||||||14
1765915650000|2025-12-16 20:07:30|||||||||11
1765915660000|2025-12-16 20:07:40|||||||||3
1765915680000|2025-12-16 20:08:00|||||||||4
1765915690000|2025-12-16 20:08:10|||||||||6
1765915710000|2025-12-16 20:08:30|||||||||3
1765915720000|2025-12-16 20:08:40|||||||||2
1765915740000|2025-12-16 20:09:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1765915750000|2025-12-16 20:09:10|||||||||6
1765915770000|2025-12-16 20:09:30|||||||||9
1765915790000|2025-12-16 20:09:50|||||||||5
1765915800000|2025-12-16 20:10:00|||||||||1
1765915810000|2025-12-16 20:10:10|||||||||62
1765915820000|2025-12-16 20:10:20|||||||||40
1765915830000|2025-12-16 20:10:30|||||||||21
1765915850000|2025-12-16 20:10:50|||||||||1
1765915860000|2025-12-16 20:11:00|||||||||3
1765915870000|2025-12-16 20:11:10|18.61|18.45|18.59|18.43|18.64|18.48|18.59|18.43|176
1765915880000|2025-12-16 20:11:20|||||||||3
1765915890000|2025-12-16 20:11:30|||||||||18
1765915900000|2025-12-16 20:11:40|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|56
1765915910000|2025-12-16 20:11:50|||||||||8
1765915920000|2025-12-16 20:12:00|||||||||9
1765915930000|2025-12-16 20:12:10|||||||||8
1765915940000|2025-12-16 20:12:20|||||||||1
1765915970000|2025-12-16 20:12:50|||||||||2
1765915980000|2025-12-16 20:13:00|||||||||1
1765915990000|2025-12-16 20:13:10|||||||||6
1765916020000|2025-12-16 20:13:40|||||||||1
1765916040000|2025-12-16 20:14:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1765916050000|2025-12-16 20:14:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1765916060000|2025-12-16 20:14:20|||||||||1
1765916070000|2025-12-16 20:14:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|25
1765916080000|2025-12-16 20:14:40|||||||||3
1765916090000|2025-12-16 20:14:50|||||||||12
1765916110000|2025-12-16 20:15:10|||||||||3
1765916120000|2025-12-16 20:15:20|||||||||5
1765916130000|2025-12-16 20:15:30|||||||||7
1765916140000|2025-12-16 20:15:40|||||||||1
1765916150000|2025-12-16 20:15:50|||||||||3
1765916160000|2025-12-16 20:16:00|||||||||1
1765916170000|2025-12-16 20:16:10|||||||||5
1765916190000|2025-12-16 20:16:30|||||||||1
1765916200000|2025-12-16 20:16:40|||||||||11
1765916210000|2025-12-16 20:16:50|||||||||1
1765916220000|2025-12-16 20:17:00|||||||||2
1765916230000|2025-12-16 20:17:10|||||||||4
1765916240000|2025-12-16 20:17:20|||||||||9
1765916250000|2025-12-16 20:17:30|||||||||12
1765916260000|2025-12-16 20:17:40|||||||||1
1765916270000|2025-12-16 20:17:50|||||||||5
1765916290000|2025-12-16 20:18:10|||||||||3
1765916300000|2025-12-16 20:18:20|||||||||5
1765916310000|2025-12-16 20:18:30|||||||||5
1765916320000|2025-12-16 20:18:40|||||||||1
1765916360000|2025-12-16 20:19:20|||||||||2
1765916370000|2025-12-16 20:19:30|||||||||3
1765916380000|2025-12-16 20:19:40|||||||||13
1765916390000|2025-12-16 20:19:50|||||||||2
1765916420000|2025-12-16 20:20:20|||||||||2
1765916430000|2025-12-16 20:20:30|||||||||9
1765916440000|2025-12-16 20:20:40|||||||||2
1765916450000|2025-12-16 20:20:50|||||||||3
1765916460000|2025-12-16 20:21:00|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|27
1765916470000|2025-12-16 20:21:10|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|7
1765916480000|2025-12-16 20:21:20|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|13
1765916490000|2025-12-16 20:21:30|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|32
1765916500000|2025-12-16 20:21:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1765916510000|2025-12-16 20:21:50|||||||||3
1765916520000|2025-12-16 20:22:00|||||||||1
1765916540000|2025-12-16 20:22:20|||||||||5
1765916550000|2025-12-16 20:22:30|||||||||2
1765916560000|2025-12-16 20:22:40|||||||||7
1765916570000|2025-12-16 20:22:50|||||||||1
1765916580000|2025-12-16 20:23:00|||||||||4
1765916590000|2025-12-16 20:23:10|||||||||40
1765916600000|2025-12-16 20:23:20|||||||||60
1765916610000|2025-12-16 20:23:30|||||||||1
1765916620000|2025-12-16 20:23:40|||||||||21
1765916630000|2025-12-16 20:23:50|||||||||2
1765916650000|2025-12-16 20:24:10|||||||||71
1765916660000|2025-12-16 20:24:20|||||||||2
1765916690000|2025-12-16 20:24:50|||||||||23
1765916700000|2025-12-16 20:25:00|||||||||1
1765916710000|2025-12-16 20:25:10|||||||||7
1765916730000|2025-12-16 20:25:30|||||||||14
1765916740000|2025-12-16 20:25:40|||||||||17
1765916750000|2025-12-16 20:25:50|||||||||4
1765916760000|2025-12-16 20:26:00|||||||||1
1765916770000|2025-12-16 20:26:10|||||||||3
1765916780000|2025-12-16 20:26:20|||||||||4
1765916790000|2025-12-16 20:26:30|||||||||9
1765916800000|2025-12-16 20:26:40|||||||||13
1765916810000|2025-12-16 20:26:50|||||||||4
1765916820000|2025-12-16 20:27:00|||||||||3
1765916830000|2025-12-16 20:27:10|||||||||11
1765916840000|2025-12-16 20:27:20|||||||||20
1765916850000|2025-12-16 20:27:30|||||||||8
1765916860000|2025-12-16 20:27:40|||||||||13
1765916870000|2025-12-16 20:27:50|||||||||4
1765916880000|2025-12-16 20:28:00|||||||||3
1765916890000|2025-12-16 20:28:10|||||||||5
1765916900000|2025-12-16 20:28:20|||||||||3
1765916910000|2025-12-16 20:28:30|||||||||1
1765916920000|2025-12-16 20:28:40|||||||||15
1765916930000|2025-12-16 20:28:50|||||||||7
1765916940000|2025-12-16 20:29:00|||||||||1
1765916950000|2025-12-16 20:29:10|||||||||2
1765916960000|2025-12-16 20:29:20|||||||||178
1765916970000|2025-12-16 20:29:30|||||||||10
1765916980000|2025-12-16 20:29:40|||||||||10
1765916990000|2025-12-16 20:29:50|||||||||16
1765917000000|2025-12-16 20:30:00|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|7
1765917010000|2025-12-16 20:30:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|154
1765917030000|2025-12-16 20:30:30|||||||||6
1765917040000|2025-12-16 20:30:40|||||||||3
1765917060000|2025-12-16 20:31:00|||||||||19
1765917070000|2025-12-16 20:31:10|||||||||2
1765917090000|2025-12-16 20:31:30|||||||||1
1765917110000|2025-12-16 20:31:50|||||||||4
1765917120000|2025-12-16 20:32:00|||||||||5
1765917130000|2025-12-16 20:32:10|||||||||18
1765917140000|2025-12-16 20:32:20|||||||||4
1765917150000|2025-12-16 20:32:30|||||||||7
1765917160000|2025-12-16 20:32:40|||||||||1
1765917180000|2025-12-16 20:33:00|||||||||24
1765917190000|2025-12-16 20:33:10|||||||||4
1765917200000|2025-12-16 20:33:20|||||||||4
1765917210000|2025-12-16 20:33:30|||||||||5
1765917220000|2025-12-16 20:33:40|||||||||1
1765917250000|2025-12-16 20:34:10|||||||||22
1765917270000|2025-12-16 20:34:30|||||||||3
1765917280000|2025-12-16 20:34:40|||||||||21
1765917290000|2025-12-16 20:34:50|||||||||3
1765917300000|2025-12-16 20:35:00|||||||||16
1765917310000|2025-12-16 20:35:10|||||||||2
1765917320000|2025-12-16 20:35:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|14
1765917340000|2025-12-16 20:35:40|||||||||37
1765917350000|2025-12-16 20:35:50|||||||||63
1765917360000|2025-12-16 20:36:00|||||||||3
1765917370000|2025-12-16 20:36:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|75
1765917380000|2025-12-16 20:36:20|||||||||4
1765917390000|2025-12-16 20:36:30|||||||||5
1765917400000|2025-12-16 20:36:40|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|70
1765917410000|2025-12-16 20:36:50|||||||||5
1765917420000|2025-12-16 20:37:00|||||||||7
1765917430000|2025-12-16 20:37:10|||||||||3
1765917440000|2025-12-16 20:37:20|||||||||2
1765917450000|2025-12-16 20:37:30|||||||||11
1765917460000|2025-12-16 20:37:40|||||||||21
1765917470000|2025-12-16 20:37:50|||||||||3
1765917490000|2025-12-16 20:38:10|||||||||6
1765917500000|2025-12-16 20:38:20|||||||||9
1765917510000|2025-12-16 20:38:30|||||||||1
1765917520000|2025-12-16 20:38:40|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|89
1765917530000|2025-12-16 20:38:50|||||||||10
1765917550000|2025-12-16 20:39:10|||||||||3
1765917560000|2025-12-16 20:39:20|||||||||7
1765917570000|2025-12-16 20:39:30|||||||||1
1765917580000|2025-12-16 20:39:40|||||||||3
1765917590000|2025-12-16 20:39:50|||||||||15
1765917600000|2025-12-16 20:40:00|||||||||7
1765917620000|2025-12-16 20:40:20|||||||||5
1765917630000|2025-12-16 20:40:30|||||||||8
1765917640000|2025-12-16 20:40:40|||||||||7
1765917650000|2025-12-16 20:40:50|||||||||7
1765917660000|2025-12-16 20:41:00|||||||||7
1765917670000|2025-12-16 20:41:10|||||||||8
1765917700000|2025-12-16 20:41:40|||||||||14
1765917710000|2025-12-16 20:41:50|||||||||21
1765917720000|2025-12-16 20:42:00|||||||||10
1765917730000|2025-12-16 20:42:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|43
1765917740000|2025-12-16 20:42:20|||||||||55
1765917750000|2025-12-16 20:42:30|||||||||2
1765917760000|2025-12-16 20:42:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|77
1765917770000|2025-12-16 20:42:50|||||||||80
1765917780000|2025-12-16 20:43:00|18.51|18.35|18.54|18.38|18.54|18.38|18.49|18.33|64
1765917790000|2025-12-16 20:43:10|||||||||19
1765917800000|2025-12-16 20:43:20|||||||||10
1765917810000|2025-12-16 20:43:30|||||||||6
1765917820000|2025-12-16 20:43:40|||||||||5
1765917830000|2025-12-16 20:43:50|||||||||15
1765917840000|2025-12-16 20:44:00|||||||||22
1765917850000|2025-12-16 20:44:10|||||||||1
1765917870000|2025-12-16 20:44:30|||||||||2
1765917880000|2025-12-16 20:44:40|||||||||7
1765917890000|2025-12-16 20:44:50|||||||||13
1765917900000|2025-12-16 20:45:00|||||||||11
1765917910000|2025-12-16 20:45:10|||||||||6
1765917920000|2025-12-16 20:45:20|||||||||2
1765917930000|2025-12-16 20:45:30|||||||||9
1765917940000|2025-12-16 20:45:40|||||||||9
1765917950000|2025-12-16 20:45:50|||||||||8
1765917960000|2025-12-16 20:46:00|||||||||3
1765917970000|2025-12-16 20:46:10|||||||||3
1765917980000|2025-12-16 20:46:20|||||||||6
1765917990000|2025-12-16 20:46:30|||||||||14
1765918000000|2025-12-16 20:46:40|||||||||9
1765918010000|2025-12-16 20:46:50|||||||||9
1765918020000|2025-12-16 20:47:00|||||||||11
1765918030000|2025-12-16 20:47:10|||||||||14
1765918040000|2025-12-16 20:47:20|||||||||9
1765918050000|2025-12-16 20:47:30|||||||||52
1765918060000|2025-12-16 20:47:40|||||||||41
1765918070000|2025-12-16 20:47:50|||||||||520
1765918080000|2025-12-16 20:48:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|22
1765918090000|2025-12-16 20:48:10|||||||||6
1765918100000|2025-12-16 20:48:20|||||||||26
1765918110000|2025-12-16 20:48:30|||||||||20
1765918120000|2025-12-16 20:48:40|||||||||16
1765918130000|2025-12-16 20:48:50|||||||||10
1765918150000|2025-12-16 20:49:10|||||||||12
1765918160000|2025-12-16 20:49:20|||||||||9
1765918170000|2025-12-16 20:49:30|||||||||3
1765918180000|2025-12-16 20:49:40|||||||||28
1765918190000|2025-12-16 20:49:50|||||||||16
1765918200000|2025-12-16 20:50:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|114
1765918210000|2025-12-16 20:50:10|||||||||15
1765918220000|2025-12-16 20:50:20|||||||||8
1765918230000|2025-12-16 20:50:30|||||||||5
1765918240000|2025-12-16 20:50:40|||||||||8
1765918250000|2025-12-16 20:50:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1765918260000|2025-12-16 20:51:00|||||||||22
1765918270000|2025-12-16 20:51:10|||||||||18
1765918280000|2025-12-16 20:51:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1765918290000|2025-12-16 20:51:30|||||||||233
1765918300000|2025-12-16 20:51:40|||||||||8
1765918310000|2025-12-16 20:51:50|||||||||19
1765918320000|2025-12-16 20:52:00|||||||||16
1765918330000|2025-12-16 20:52:10|||||||||7
1765918350000|2025-12-16 20:52:30|||||||||75
1765918360000|2025-12-16 20:52:40|||||||||33
1765918370000|2025-12-16 20:52:50|||||||||9
1765918380000|2025-12-16 20:53:00|||||||||19
1765918390000|2025-12-16 20:53:10|||||||||8
1765918400000|2025-12-16 20:53:20|||||||||10
1765918420000|2025-12-16 20:53:40|||||||||5
1765918430000|2025-12-16 20:53:50|||||||||36
1765918440000|2025-12-16 20:54:00|||||||||16
1765918450000|2025-12-16 20:54:10|||||||||24
1765918460000|2025-12-16 20:54:20|||||||||26
1765918470000|2025-12-16 20:54:30|||||||||21
1765918480000|2025-12-16 20:54:40|||||||||12
1765918490000|2025-12-16 20:54:50|||||||||18
1765918500000|2025-12-16 20:55:00|||||||||71
1765918510000|2025-12-16 20:55:10|||||||||15
1765918520000|2025-12-16 20:55:20|||||||||15
1765918530000|2025-12-16 20:55:30|||||||||17
1765918540000|2025-12-16 20:55:40|||||||||18
1765918550000|2025-12-16 20:55:50|||||||||9
1765918560000|2025-12-16 20:56:00|||||||||12
1765918570000|2025-12-16 20:56:10|||||||||24
1765918580000|2025-12-16 20:56:20|||||||||16
1765918590000|2025-12-16 20:56:30|||||||||9
1765918600000|2025-12-16 20:56:40|||||||||19
1765918610000|2025-12-16 20:56:50|||||||||67
1765918620000|2025-12-16 20:57:00|||||||||43
1765918630000|2025-12-16 20:57:10|||||||||271
1765918640000|2025-12-16 20:57:20|||||||||195
1765918650000|2025-12-16 20:57:30|||||||||23
1765918660000|2025-12-16 20:57:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|87
1765918670000|2025-12-16 20:57:50|||||||||40
1765918680000|2025-12-16 20:58:00|||||||||37
1765918690000|2025-12-16 20:58:10|||||||||38
1765918700000|2025-12-16 20:58:20|||||||||78
1765918710000|2025-12-16 20:58:30|||||||||75
1765918720000|2025-12-16 20:58:40|||||||||51
1765918730000|2025-12-16 20:58:50|||||||||14
1765918740000|2025-12-16 20:59:00|||||||||155
1765918750000|2025-12-16 20:59:10|||||||||109
1765918760000|2025-12-16 20:59:20|||||||||153
1765918770000|2025-12-16 20:59:30|||||||||94
1765918780000|2025-12-16 20:59:40|||||||||120
1765918790000|2025-12-16 20:59:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|285
1765918800000|2025-12-16 21:00:00|||||||||70
1765918810000|2025-12-16 21:00:10|||||||||6
1765918820000|2025-12-16 21:00:20|||||||||37
1765918830000|2025-12-16 21:00:30|||||||||27
1765918840000|2025-12-16 21:00:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1765918850000|2025-12-16 21:00:50|||||||||92
1765918860000|2025-12-16 21:01:00|||||||||3
1765918870000|2025-12-16 21:01:10|||||||||6
1765918890000|2025-12-16 21:01:30|||||||||1
1765918900000|2025-12-16 21:01:40|||||||||13
1765918910000|2025-12-16 21:01:50|||||||||1
1765918920000|2025-12-16 21:02:00|||||||||12
1765918950000|2025-12-16 21:02:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|122
1765918960000|2025-12-16 21:02:40|||||||||54
1765918970000|2025-12-16 21:02:50|||||||||8
1765918980000|2025-12-16 21:03:00|||||||||11
1765918990000|2025-12-16 21:03:10|||||||||2
1765919000000|2025-12-16 21:03:20|||||||||5
1765919010000|2025-12-16 21:03:30|||||||||8
1765919020000|2025-12-16 21:03:40|||||||||4
1765919030000|2025-12-16 21:03:50|||||||||9
1765919040000|2025-12-16 21:04:00|||||||||31
1765919050000|2025-12-16 21:04:10|||||||||3
1765919060000|2025-12-16 21:04:20|||||||||5
1765919070000|2025-12-16 21:04:30|||||||||46
1765919090000|2025-12-16 21:04:50|||||||||26
1765919100000|2025-12-16 21:05:00|||||||||2
1765919110000|2025-12-16 21:05:10|||||||||32
1765919120000|2025-12-16 21:05:20|||||||||4
1765919150000|2025-12-16 21:05:50|||||||||1
1765919170000|2025-12-16 21:06:10|||||||||291
1765919190000|2025-12-16 21:06:30|||||||||2
1765919210000|2025-12-16 21:06:50|||||||||5
1765919220000|2025-12-16 21:07:00|||||||||6
1765919240000|2025-12-16 21:07:20|||||||||3
1765919260000|2025-12-16 21:07:40|||||||||7
1765919280000|2025-12-16 21:08:00|||||||||5
1765919300000|2025-12-16 21:08:20|||||||||6
1765919310000|2025-12-16 21:08:30|||||||||2
1765919320000|2025-12-16 21:08:40|||||||||78
1765919350000|2025-12-16 21:09:10|||||||||8
1765919360000|2025-12-16 21:09:20|||||||||1
1765919400000|2025-12-16 21:10:00|||||||||7
1765919450000|2025-12-16 21:10:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|33
1765919460000|2025-12-16 21:11:00|||||||||12
1765919470000|2025-12-16 21:11:10|||||||||2
1765919480000|2025-12-16 21:11:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|69
1765919490000|2025-12-16 21:11:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1765919500000|2025-12-16 21:11:40|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|0
1765919510000|2025-12-16 21:11:50|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|6
1765919520000|2025-12-16 21:12:00|18.64|18.48|18.61|18.45|18.64|18.48|18.59|18.43|4
1765919530000|2025-12-16 21:12:10|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|2
1765919570000|2025-12-16 21:12:50|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|1
1765919580000|2025-12-16 21:13:00|||||||||1
1765919600000|2025-12-16 21:13:20|||||||||1
1765919620000|2025-12-16 21:13:40|||||||||24
1765919630000|2025-12-16 21:13:50|||||||||2
1765919650000|2025-12-16 21:14:10|||||||||33
1765919680000|2025-12-16 21:14:40|||||||||26
1765919690000|2025-12-16 21:14:50|||||||||41
1765920600000|2025-12-16 21:30:00|||||||||1
1765920630000|2025-12-16 21:30:30|||||||||4
1765920640000|2025-12-16 21:30:40|||||||||11
1765920650000|2025-12-16 21:30:50|||||||||8
1765920660000|2025-12-16 21:31:00|||||||||12
1765920670000|2025-12-16 21:31:10|||||||||12
1765920680000|2025-12-16 21:31:20|||||||||12
1765920690000|2025-12-16 21:31:30|||||||||14
1765920700000|2025-12-16 21:31:40|||||||||22
1765920710000|2025-12-16 21:31:50|||||||||20
1765920800000|2025-12-16 21:33:20|||||||||2
1765920950000|2025-12-16 21:35:50|||||||||1
1765920960000|2025-12-16 21:36:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|442
1765921290000|2025-12-16 21:41:30|||||||||2
1765921320000|2025-12-16 21:42:00|||||||||9
1765921400000|2025-12-16 21:43:20|||||||||1
1765921420000|2025-12-16 21:43:40|||||||||2
1765921530000|2025-12-16 21:45:30|||||||||2
1765921620000|2025-12-16 21:47:00|||||||||10
1765921650000|2025-12-16 21:47:30|||||||||13
1765921720000|2025-12-16 21:48:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1765921740000|2025-12-16 21:49:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1765921760000|2025-12-16 21:49:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|1
1765921800000|2025-12-16 21:50:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|111
1765921820000|2025-12-16 21:50:20|||||||||2
1765921950000|2025-12-16 21:52:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|227
1765921960000|2025-12-16 21:52:40|||||||||2
1765921990000|2025-12-16 21:53:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1765922010000|2025-12-16 21:53:30|||||||||3
1765922100000|2025-12-16 21:55:00|||||||||4
1765922130000|2025-12-16 21:55:30|||||||||5
1765922160000|2025-12-16 21:56:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1765922170000|2025-12-16 21:56:10|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|4
1765922180000|2025-12-16 21:56:20|||||||||1
1765922220000|2025-12-16 21:57:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|17
1765922250000|2025-12-16 21:57:30|||||||||9
1765922260000|2025-12-16 21:57:40|||||||||2
1765922350000|2025-12-16 21:59:10|||||||||10
1765922370000|2025-12-16 21:59:30|||||||||35
1765926000000|2025-12-16 23:00:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|88
1765926040000|2025-12-16 23:00:40|||||||||2
1765926050000|2025-12-16 23:00:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|7
1765926120000|2025-12-16 23:02:00|||||||||3
1765926140000|2025-12-16 23:02:20|||||||||2
1765926290000|2025-12-16 23:04:50|||||||||3
1765926320000|2025-12-16 23:05:20|||||||||2
1765926370000|2025-12-16 23:06:10|||||||||3
1765926390000|2025-12-16 23:06:30|||||||||1
1765926500000|2025-12-16 23:08:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1765926510000|2025-12-16 23:08:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1765926520000|2025-12-16 23:08:40|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|4
1765926620000|2025-12-16 23:10:20|||||||||2
1765926980000|2025-12-16 23:16:20|||||||||1
1765927260000|2025-12-16 23:21:00|||||||||1
1765927270000|2025-12-16 23:21:10|||||||||2
1765927290000|2025-12-16 23:21:30|||||||||3
1765927340000|2025-12-16 23:22:20|||||||||3
1765927360000|2025-12-16 23:22:40|||||||||1
1765927370000|2025-12-16 23:22:50|||||||||5
1765927400000|2025-12-16 23:23:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|1
1765927820000|2025-12-16 23:30:20|||||||||1
1765927850000|2025-12-16 23:30:50|||||||||1
1765927980000|2025-12-16 23:33:00|||||||||1
1765928050000|2025-12-16 23:34:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|35
1765928060000|2025-12-16 23:34:20|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|0
1765928070000|2025-12-16 23:34:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765928090000|2025-12-16 23:34:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1765928120000|2025-12-16 23:35:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1765928130000|2025-12-16 23:35:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1765928290000|2025-12-16 23:38:10|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|4
1765928300000|2025-12-16 23:38:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1765928310000|2025-12-16 23:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1765928320000|2025-12-16 23:38:40|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|0
1765928330000|2025-12-16 23:38:50|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|0
1765928340000|2025-12-16 23:39:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1765928350000|2025-12-16 23:39:10|18.67|18.51|18.67|18.51|18.67|18.51|18.64|18.48|5
1765928360000|2025-12-16 23:39:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765928400000|2025-12-16 23:40:00|||||||||1
1765928640000|2025-12-16 23:44:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1765928710000|2025-12-16 23:45:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1765928720000|2025-12-16 23:45:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1765928730000|2025-12-16 23:45:30|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|0
1765928740000|2025-12-16 23:45:40|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|0
1765928890000|2025-12-16 23:48:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|29
1765928920000|2025-12-16 23:48:40|||||||||5
1765929660000|2025-12-17 00:01:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1765929680000|2025-12-17 00:01:20|||||||||2
1765929720000|2025-12-17 00:02:00|||||||||6
1765929810000|2025-12-17 00:03:30|||||||||6
1765930010000|2025-12-17 00:06:50|||||||||1
1765930030000|2025-12-17 00:07:10|||||||||10
1765930080000|2025-12-17 00:08:00|||||||||7
1765930130000|2025-12-17 00:08:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|52
1765930140000|2025-12-17 00:09:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1765930230000|2025-12-17 00:10:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|0
1765930250000|2025-12-17 00:10:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|1
1765930280000|2025-12-17 00:11:20|||||||||2
1765930420000|2025-12-17 00:13:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1765930480000|2025-12-17 00:14:40|||||||||12
1765930520000|2025-12-17 00:15:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765930530000|2025-12-17 00:15:30|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|3
1765930540000|2025-12-17 00:15:40|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|0
1765930550000|2025-12-17 00:15:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1765930560000|2025-12-17 00:16:00|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1765930590000|2025-12-17 00:16:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1765930650000|2025-12-17 00:17:30|||||||||3
1765930690000|2025-12-17 00:18:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|39
1765930720000|2025-12-17 00:18:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|9
1765930730000|2025-12-17 00:18:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1765930880000|2025-12-17 00:21:20|||||||||1
1765930920000|2025-12-17 00:22:00|||||||||28
1765930970000|2025-12-17 00:22:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1765930980000|2025-12-17 00:23:00|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|0
1765931000000|2025-12-17 00:23:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1765931530000|2025-12-17 00:32:10|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|26
1765931840000|2025-12-17 00:37:20|||||||||1
1765931890000|2025-12-17 00:38:10|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|22
1765932070000|2025-12-17 00:41:10|||||||||1
1765932230000|2025-12-17 00:43:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1765932410000|2025-12-17 00:46:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1765932500000|2025-12-17 00:48:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1765932760000|2025-12-17 00:52:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1765932850000|2025-12-17 00:54:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|0
1765932860000|2025-12-17 00:54:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1765932870000|2025-12-17 00:54:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1765932880000|2025-12-17 00:54:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765932890000|2025-12-17 00:54:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1765932900000|2025-12-17 00:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1765932910000|2025-12-17 00:55:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1765932920000|2025-12-17 00:55:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765932950000|2025-12-17 00:55:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1765932970000|2025-12-17 00:56:10|||||||||1
1765933160000|2025-12-17 00:59:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1765933200000|2025-12-17 01:00:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|20
1765933210000|2025-12-17 01:00:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1765933280000|2025-12-17 01:01:20|||||||||2
1765933320000|2025-12-17 01:02:00|||||||||3
1765933630000|2025-12-17 01:07:10|||||||||1
1765933660000|2025-12-17 01:07:40|||||||||1
1765934110000|2025-12-17 01:15:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1765934700000|2025-12-17 01:25:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1765934810000|2025-12-17 01:26:50|||||||||1
1765934930000|2025-12-17 01:28:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1765935000000|2025-12-17 01:30:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1765935020000|2025-12-17 01:30:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|6
1765935030000|2025-12-17 01:30:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1765935040000|2025-12-17 01:30:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1765935070000|2025-12-17 01:31:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1765935080000|2025-12-17 01:31:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1765935100000|2025-12-17 01:31:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1765935110000|2025-12-17 01:31:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1765935140000|2025-12-17 01:32:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1765935150000|2025-12-17 01:32:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1765935330000|2025-12-17 01:35:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1765935370000|2025-12-17 01:36:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1765935390000|2025-12-17 01:36:30|||||||||1
1765935500000|2025-12-17 01:38:20|||||||||1
1765935630000|2025-12-17 01:40:30|||||||||2
1765935800000|2025-12-17 01:43:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1765935920000|2025-12-17 01:45:20|||||||||1
1765936110000|2025-12-17 01:48:30|||||||||2
1765936180000|2025-12-17 01:49:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1765936210000|2025-12-17 01:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1765936400000|2025-12-17 01:53:20|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1765936410000|2025-12-17 01:53:30|||||||||1
1765936420000|2025-12-17 01:53:40|||||||||23
1765936480000|2025-12-17 01:54:40|||||||||1
1765936510000|2025-12-17 01:55:10|||||||||12
1765936530000|2025-12-17 01:55:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1765936740000|2025-12-17 01:59:00|||||||||1
1765936770000|2025-12-17 01:59:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|42
1765936860000|2025-12-17 02:01:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1765937700000|2025-12-17 02:15:00|||||||||2
1765937750000|2025-12-17 02:15:50|||||||||2
1765937990000|2025-12-17 02:19:50|||||||||1
1765938640000|2025-12-17 02:30:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1765938720000|2025-12-17 02:32:00|||||||||2
1765938750000|2025-12-17 02:32:30|||||||||1
1765938790000|2025-12-17 02:33:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1765939300000|2025-12-17 02:41:40|||||||||1
1765939530000|2025-12-17 02:45:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1765939600000|2025-12-17 02:46:40|||||||||1
1765939740000|2025-12-17 02:49:00|||||||||11
1765940430000|2025-12-17 03:00:30|||||||||3
1765940640000|2025-12-17 03:04:00|||||||||1
1765940690000|2025-12-17 03:04:50|||||||||1
1765940700000|2025-12-17 03:05:00|||||||||1
1765940740000|2025-12-17 03:05:40|||||||||1
1765940910000|2025-12-17 03:08:30|||||||||1
1765940920000|2025-12-17 03:08:40|||||||||1
1765941350000|2025-12-17 03:15:50|||||||||1
1765941370000|2025-12-17 03:16:10|||||||||72
1765941390000|2025-12-17 03:16:30|||||||||1
1765941400000|2025-12-17 03:16:40|||||||||1
1765941490000|2025-12-17 03:18:10|||||||||8
1765943400000|2025-12-17 03:50:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|64
1765943750000|2025-12-17 03:55:50|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|16
1765943760000|2025-12-17 03:56:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|1
1765943770000|2025-12-17 03:56:10|||||||||2
1765943800000|2025-12-17 03:56:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1765943810000|2025-12-17 03:56:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1765943840000|2025-12-17 03:57:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1765943920000|2025-12-17 03:58:40|||||||||4
1765943960000|2025-12-17 03:59:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1765943980000|2025-12-17 03:59:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1765943990000|2025-12-17 03:59:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1765944460000|2025-12-17 04:07:40|||||||||1
1765945260000|2025-12-17 04:21:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1765945340000|2025-12-17 04:22:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1765945350000|2025-12-17 04:22:30|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|1
1765945360000|2025-12-17 04:22:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765945390000|2025-12-17 04:23:10|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|9
1765945770000|2025-12-17 04:29:30|||||||||2
1765945880000|2025-12-17 04:31:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1765946500000|2025-12-17 04:41:40|||||||||5
1765947340000|2025-12-17 04:55:40|||||||||2
1765947630000|2025-12-17 05:00:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|63
1765947760000|2025-12-17 05:02:40|||||||||1
1765947840000|2025-12-17 05:04:00|||||||||1
1765947850000|2025-12-17 05:04:10|||||||||26
1765947970000|2025-12-17 05:06:10|||||||||1
1765948000000|2025-12-17 05:06:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1765948010000|2025-12-17 05:06:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1765948140000|2025-12-17 05:09:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1765948160000|2025-12-17 05:09:20|||||||||1
1765948240000|2025-12-17 05:10:40|||||||||3
1765948300000|2025-12-17 05:11:40|||||||||1
1765948470000|2025-12-17 05:14:30|||||||||25
1765948580000|2025-12-17 05:16:20|||||||||13
1765949050000|2025-12-17 05:24:10|||||||||1
1765949340000|2025-12-17 05:29:00|||||||||1
1765949510000|2025-12-17 05:31:50|||||||||2
1765950590000|2025-12-17 05:49:50|||||||||1
1765951230000|2025-12-17 06:00:30|||||||||3
1765951410000|2025-12-17 06:03:30|||||||||2
1765951430000|2025-12-17 06:03:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|28
1765951440000|2025-12-17 06:04:00|||||||||1
1765951670000|2025-12-17 06:07:50|||||||||1
1765951730000|2025-12-17 06:08:50|||||||||2
1765951840000|2025-12-17 06:10:40|||||||||2
1765951910000|2025-12-17 06:11:50|||||||||1
1765952040000|2025-12-17 06:14:00|||||||||1
1765952060000|2025-12-17 06:14:20|||||||||4
1765952510000|2025-12-17 06:21:50|||||||||3
1765952580000|2025-12-17 06:23:00|||||||||4
1765953060000|2025-12-17 06:31:00|||||||||2
1765953270000|2025-12-17 06:34:30|||||||||1
1765953880000|2025-12-17 06:44:40|||||||||11
1765954080000|2025-12-17 06:48:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765954880000|2025-12-17 07:01:20|||||||||11
1765954900000|2025-12-17 07:01:40|||||||||3
1765954910000|2025-12-17 07:01:50|||||||||5
1765955170000|2025-12-17 07:06:10|||||||||2
1765955180000|2025-12-17 07:06:20|||||||||10
1765955210000|2025-12-17 07:06:50|||||||||4
1765955380000|2025-12-17 07:09:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1765955460000|2025-12-17 07:11:00|||||||||6
1765955480000|2025-12-17 07:11:20|||||||||1
1765955490000|2025-12-17 07:11:30|||||||||12
1765955650000|2025-12-17 07:14:10|||||||||8
1765955660000|2025-12-17 07:14:20|||||||||4
1765955690000|2025-12-17 07:14:50|||||||||2
1765955730000|2025-12-17 07:15:30|||||||||1
1765955760000|2025-12-17 07:16:00|||||||||4
1765955840000|2025-12-17 07:17:20|||||||||17
1765955920000|2025-12-17 07:18:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1765955960000|2025-12-17 07:19:20|||||||||8
1765956040000|2025-12-17 07:20:40|||||||||45
1765956060000|2025-12-17 07:21:00|||||||||1
1765956130000|2025-12-17 07:22:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1765956140000|2025-12-17 07:22:20|||||||||1
1765956350000|2025-12-17 07:25:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1765956470000|2025-12-17 07:27:50|||||||||1
1765956630000|2025-12-17 07:30:30|||||||||10
1765956680000|2025-12-17 07:31:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1765956690000|2025-12-17 07:31:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1765956700000|2025-12-17 07:31:40|18.58|18.42|18.61|18.45|18.61|18.45|18.56|18.4|1
1765957230000|2025-12-17 07:40:30|||||||||1
1765957740000|2025-12-17 07:49:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1765957820000|2025-12-17 07:50:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765958230000|2025-12-17 07:57:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|74
1765958370000|2025-12-17 07:59:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1765958380000|2025-12-17 07:59:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|15
1765958390000|2025-12-17 07:59:50|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|0
1765958840000|2025-12-17 08:07:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1765958880000|2025-12-17 08:08:00|||||||||6
1765958910000|2025-12-17 08:08:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|13
1765958970000|2025-12-17 08:09:30|||||||||1
1765958980000|2025-12-17 08:09:40|||||||||1
1765959000000|2025-12-17 08:10:00|||||||||1
1765959050000|2025-12-17 08:10:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1765959070000|2025-12-17 08:11:10|||||||||1
1765959080000|2025-12-17 08:11:20|||||||||1
1765959160000|2025-12-17 08:12:40|||||||||4
1765959180000|2025-12-17 08:13:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|34
1765959260000|2025-12-17 08:14:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1765959270000|2025-12-17 08:14:30|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|0
1765959280000|2025-12-17 08:14:40|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|0
1765959300000|2025-12-17 08:15:00|||||||||3
1765959350000|2025-12-17 08:15:50|||||||||6
1765959360000|2025-12-17 08:16:00|||||||||12
1765959460000|2025-12-17 08:17:40|||||||||2
1765959480000|2025-12-17 08:18:00|||||||||1
1765959560000|2025-12-17 08:19:20|||||||||2
1765959570000|2025-12-17 08:19:30|||||||||3
1765959590000|2025-12-17 08:19:50|||||||||2
1765959630000|2025-12-17 08:20:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|31
1765959640000|2025-12-17 08:20:40|||||||||4
1765959800000|2025-12-17 08:23:20|||||||||5
1765959820000|2025-12-17 08:23:40|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|8
1765959900000|2025-12-17 08:25:00|||||||||3
1765959910000|2025-12-17 08:25:10|||||||||4
1765959920000|2025-12-17 08:25:20|||||||||1
1765959970000|2025-12-17 08:26:10|||||||||6
1765960040000|2025-12-17 08:27:20|||||||||1
1765960050000|2025-12-17 08:27:30|||||||||9
1765960150000|2025-12-17 08:29:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|32
1765960200000|2025-12-17 08:30:00|18.61|18.45|18.58|18.42|18.61|18.45|18.56|18.4|10
1765960210000|2025-12-17 08:30:10|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|1
1765960290000|2025-12-17 08:31:30|||||||||5
1765960310000|2025-12-17 08:31:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1765960370000|2025-12-17 08:32:50|||||||||2
1765960440000|2025-12-17 08:34:00|||||||||6
1765960450000|2025-12-17 08:34:10|||||||||5
1765960520000|2025-12-17 08:35:20|||||||||1
1765960550000|2025-12-17 08:35:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1765960560000|2025-12-17 08:36:00|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|0
1765960570000|2025-12-17 08:36:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1765960590000|2025-12-17 08:36:30|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|0
1765960600000|2025-12-17 08:36:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1765960610000|2025-12-17 08:36:50|||||||||3
1765960640000|2025-12-17 08:37:20|||||||||1
1765960760000|2025-12-17 08:39:20|||||||||10
1765960770000|2025-12-17 08:39:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1765960800000|2025-12-17 08:40:00|||||||||1
1765960820000|2025-12-17 08:40:20|||||||||2
1765960830000|2025-12-17 08:40:30|||||||||1
1765960840000|2025-12-17 08:40:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|0
1765960870000|2025-12-17 08:41:10|||||||||9
1765960890000|2025-12-17 08:41:30|||||||||1
1765961060000|2025-12-17 08:44:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1765961430000|2025-12-17 08:50:30|||||||||1
1765961440000|2025-12-17 08:50:40|||||||||7
1765961500000|2025-12-17 08:51:40|||||||||2
1765961630000|2025-12-17 08:53:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1765961660000|2025-12-17 08:54:20|||||||||1
1765961790000|2025-12-17 08:56:30|||||||||1
1765961950000|2025-12-17 08:59:10|||||||||5
1765962140000|2025-12-17 09:02:20|||||||||40
1765962240000|2025-12-17 09:04:00|||||||||1
1765962560000|2025-12-17 09:09:20|||||||||2
1765962610000|2025-12-17 09:10:10|||||||||4
1765962840000|2025-12-17 09:14:00|||||||||6
1765962910000|2025-12-17 09:15:10|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|23
1765962930000|2025-12-17 09:15:30|||||||||2
1765962950000|2025-12-17 09:15:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1765962970000|2025-12-17 09:16:10|||||||||5
1765962980000|2025-12-17 09:16:20|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|3
1765962990000|2025-12-17 09:16:30|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|0
1765963010000|2025-12-17 09:16:50|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|0
1765963030000|2025-12-17 09:17:10|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|2
1765963130000|2025-12-17 09:18:50|||||||||2
1765963140000|2025-12-17 09:19:00|||||||||1
1765963180000|2025-12-17 09:19:40|||||||||5
1765963280000|2025-12-17 09:21:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1765963350000|2025-12-17 09:22:30|18.59|18.43|18.61|18.45|18.61|18.45|18.56|18.4|3
1765963400000|2025-12-17 09:23:20|||||||||2
1765963470000|2025-12-17 09:24:30|||||||||1
1765963580000|2025-12-17 09:26:20|||||||||1
1765963610000|2025-12-17 09:26:50|||||||||10
1765963630000|2025-12-17 09:27:10|||||||||1
1765963810000|2025-12-17 09:30:10|||||||||1
1766093410000|2025-12-18 21:30:10|||||||||4
1766093430000|2025-12-18 21:30:30|||||||||55
1766093480000|2025-12-18 21:31:20|||||||||4
1766093530000|2025-12-18 21:32:10|||||||||8
1766093610000|2025-12-18 21:33:30|||||||||1
1766093630000|2025-12-18 21:33:50|||||||||2
1766093790000|2025-12-18 21:36:30|||||||||7
1766093820000|2025-12-18 21:37:00|||||||||3
1766093990000|2025-12-18 21:39:50|||||||||18
1766094110000|2025-12-18 21:41:50|||||||||5
1766094120000|2025-12-18 21:42:00|||||||||4
1766094130000|2025-12-18 21:42:10|||||||||9
1766094190000|2025-12-18 21:43:10|||||||||5
1766094280000|2025-12-18 21:44:40|||||||||3
1766094290000|2025-12-18 21:44:50|||||||||8
1766094300000|2025-12-18 21:45:00|||||||||49
1766094410000|2025-12-18 21:46:50|||||||||1
1766094420000|2025-12-18 21:47:00|||||||||1
1766094490000|2025-12-18 21:48:10|||||||||1
1766094520000|2025-12-18 21:48:40|||||||||3
1766094530000|2025-12-18 21:48:50|||||||||1
1766094580000|2025-12-18 21:49:40|||||||||12
1766094640000|2025-12-18 21:50:40|||||||||3
1766094650000|2025-12-18 21:50:50|||||||||44
1766094690000|2025-12-18 21:51:30|||||||||4
1766094710000|2025-12-18 21:51:50|||||||||75
1766094720000|2025-12-18 21:52:00|||||||||16
1766094750000|2025-12-18 21:52:30|||||||||12
1766094770000|2025-12-18 21:52:50|||||||||8
1766094780000|2025-12-18 21:53:00|||||||||31
1766094890000|2025-12-18 21:54:50|||||||||23
1766094900000|2025-12-18 21:55:00|||||||||13
1766095020000|2025-12-18 21:57:00|||||||||2
1766095060000|2025-12-18 21:57:40|||||||||2
1766095150000|2025-12-18 21:59:10|||||||||11
1766095170000|2025-12-18 21:59:30|||||||||28
1766095190000|2025-12-18 21:59:50|||||||||23
1766098870000|2025-12-18 23:01:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1766099060000|2025-12-18 23:04:20|||||||||2
1766099070000|2025-12-18 23:04:30|||||||||1
1766099170000|2025-12-18 23:06:10|||||||||1
1766099190000|2025-12-18 23:06:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|42
1766099210000|2025-12-18 23:06:50|||||||||1
1766099320000|2025-12-18 23:08:40|||||||||1
1766099410000|2025-12-18 23:10:10|||||||||1
1766099630000|2025-12-18 23:13:50|||||||||2
1766099720000|2025-12-18 23:15:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|8
1766099750000|2025-12-18 23:15:50|||||||||1
1766100120000|2025-12-18 23:22:00|||||||||1
1766100210000|2025-12-18 23:23:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|35
1766100520000|2025-12-18 23:28:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1766100530000|2025-12-18 23:28:50|||||||||1
1766100570000|2025-12-18 23:29:30|||||||||8
1766100580000|2025-12-18 23:29:40|||||||||3
1766101480000|2025-12-18 23:44:40|||||||||3
1766101490000|2025-12-18 23:44:50|||||||||2
1766101540000|2025-12-18 23:45:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1766101550000|2025-12-18 23:45:50|||||||||1
1766101560000|2025-12-18 23:46:00|||||||||9
1766101830000|2025-12-18 23:50:30|||||||||1
1766102390000|2025-12-18 23:59:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1766102430000|2025-12-19 00:00:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1766102500000|2025-12-19 00:01:40|||||||||5
1766102560000|2025-12-19 00:02:40|||||||||1
1766102570000|2025-12-19 00:02:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1766102580000|2025-12-19 00:03:00|||||||||17
1766102600000|2025-12-19 00:03:20|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|0
1766102640000|2025-12-19 00:04:00|||||||||1
1766102650000|2025-12-19 00:04:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1766102690000|2025-12-19 00:04:50|||||||||1
1766102970000|2025-12-19 00:09:30|||||||||1
1766102990000|2025-12-19 00:09:50|||||||||1
1766103030000|2025-12-19 00:10:30|||||||||1
1766103320000|2025-12-19 00:15:20|||||||||1
1766103420000|2025-12-19 00:17:00|||||||||1
1766103430000|2025-12-19 00:17:10|||||||||1
1766103480000|2025-12-19 00:18:00|||||||||1
1766103590000|2025-12-19 00:19:50|||||||||1
1766103630000|2025-12-19 00:20:30|||||||||3
1766103660000|2025-12-19 00:21:00|||||||||2
1766103880000|2025-12-19 00:24:40|||||||||8
1766104020000|2025-12-19 00:27:00|||||||||2
1766104270000|2025-12-19 00:31:10|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|6
1766104410000|2025-12-19 00:33:30|||||||||1
1766104440000|2025-12-19 00:34:00|||||||||2
1766104470000|2025-12-19 00:34:30|||||||||3
1766104550000|2025-12-19 00:35:50|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|22
1766104570000|2025-12-19 00:36:10|||||||||2
1766104680000|2025-12-19 00:38:00|||||||||3
1766104710000|2025-12-19 00:38:30|||||||||1
1766104860000|2025-12-19 00:41:00|||||||||1
1766105110000|2025-12-19 00:45:10|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|15
1766105120000|2025-12-19 00:45:20|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|3
1766105130000|2025-12-19 00:45:30|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|0
1766105140000|2025-12-19 00:45:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1766105450000|2025-12-19 00:50:50|||||||||1
1766105530000|2025-12-19 00:52:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|5
1766105540000|2025-12-19 00:52:20|||||||||3
1766105930000|2025-12-19 00:58:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1766106020000|2025-12-19 01:00:20|||||||||4
1766106050000|2025-12-19 01:00:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766106080000|2025-12-19 01:01:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1766106250000|2025-12-19 01:04:10|||||||||1
1766106420000|2025-12-19 01:07:00|||||||||1
1766106450000|2025-12-19 01:07:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1766106500000|2025-12-19 01:08:20|||||||||1
1766106510000|2025-12-19 01:08:30|||||||||3
1766106600000|2025-12-19 01:10:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1766106630000|2025-12-19 01:10:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766106650000|2025-12-19 01:10:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766106680000|2025-12-19 01:11:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1766106690000|2025-12-19 01:11:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766106720000|2025-12-19 01:12:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766106820000|2025-12-19 01:13:40|||||||||1
1766106840000|2025-12-19 01:14:00|||||||||1
1766106890000|2025-12-19 01:14:50|||||||||2
1766107290000|2025-12-19 01:21:30|||||||||3
1766107550000|2025-12-19 01:25:50|||||||||3
1766107830000|2025-12-19 01:30:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1766107920000|2025-12-19 01:32:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|9
1766107930000|2025-12-19 01:32:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1766108230000|2025-12-19 01:37:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1766108250000|2025-12-19 01:37:30|||||||||2
1766108260000|2025-12-19 01:37:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1766108400000|2025-12-19 01:40:00|||||||||5
1766108500000|2025-12-19 01:41:40|||||||||1
1766108670000|2025-12-19 01:44:30|||||||||1
1766108690000|2025-12-19 01:44:50|||||||||1
1766108700000|2025-12-19 01:45:00|||||||||1
1766108800000|2025-12-19 01:46:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|17
1766108980000|2025-12-19 01:49:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|8
1766109090000|2025-12-19 01:51:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1766109100000|2025-12-19 01:51:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1766109110000|2025-12-19 01:51:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1766109130000|2025-12-19 01:52:10|||||||||2
1766109180000|2025-12-19 01:53:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|10
1766109200000|2025-12-19 01:53:20|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|2
1766109210000|2025-12-19 01:53:30|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1766109220000|2025-12-19 01:53:40|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1766109240000|2025-12-19 01:54:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1766109270000|2025-12-19 01:54:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1766109280000|2025-12-19 01:54:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1766109290000|2025-12-19 01:54:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1766109350000|2025-12-19 01:55:50|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1766109360000|2025-12-19 01:56:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|2
1766109370000|2025-12-19 01:56:10|18.36|18.2|18.34|18.18|18.38|18.22|18.34|18.18|1
1766109380000|2025-12-19 01:56:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1766109390000|2025-12-19 01:56:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766109410000|2025-12-19 01:56:50|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1766109600000|2025-12-19 02:00:00|18.38|18.22|18.38|18.22|18.38|18.22|18.36|18.2|6
1766109610000|2025-12-19 02:00:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|6
1766109620000|2025-12-19 02:00:20|18.36|18.2|18.36|18.2|18.38|18.22|18.34|18.18|2
1766109630000|2025-12-19 02:00:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766109660000|2025-12-19 02:01:00|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1766109780000|2025-12-19 02:03:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1766109810000|2025-12-19 02:03:30|||||||||1
1766109830000|2025-12-19 02:03:50|||||||||1
1766109840000|2025-12-19 02:04:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766109850000|2025-12-19 02:04:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766109860000|2025-12-19 02:04:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766109910000|2025-12-19 02:05:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|0
1766109950000|2025-12-19 02:05:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766110350000|2025-12-19 02:12:30|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|1
1766110360000|2025-12-19 02:12:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1766110380000|2025-12-19 02:13:00|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1766110390000|2025-12-19 02:13:10|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|0
1766110400000|2025-12-19 02:13:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1766110440000|2025-12-19 02:14:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1766110890000|2025-12-19 02:21:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766110950000|2025-12-19 02:22:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766110970000|2025-12-19 02:22:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766110980000|2025-12-19 02:23:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766110990000|2025-12-19 02:23:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766111020000|2025-12-19 02:23:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766111080000|2025-12-19 02:24:40|||||||||2
1766111090000|2025-12-19 02:24:50|||||||||1
1766111130000|2025-12-19 02:25:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1766111160000|2025-12-19 02:26:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|1
1766111490000|2025-12-19 02:31:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|3
1766111500000|2025-12-19 02:31:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1766111510000|2025-12-19 02:31:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1766111640000|2025-12-19 02:34:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1766111670000|2025-12-19 02:34:30|||||||||1
1766111760000|2025-12-19 02:36:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766111880000|2025-12-19 02:38:00|||||||||2
1766111890000|2025-12-19 02:38:10|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|0
1766111900000|2025-12-19 02:38:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766112060000|2025-12-19 02:41:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1766112240000|2025-12-19 02:44:00|||||||||18
1766112340000|2025-12-19 02:45:40|||||||||1
1766112360000|2025-12-19 02:46:00|||||||||1
1766112420000|2025-12-19 02:47:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766112560000|2025-12-19 02:49:20|||||||||1
1766112630000|2025-12-19 02:50:30|||||||||2
1766112700000|2025-12-19 02:51:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1766112750000|2025-12-19 02:52:30|||||||||4
1766112760000|2025-12-19 02:52:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1766112930000|2025-12-19 02:55:30|||||||||1
1766113130000|2025-12-19 02:58:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1766113680000|2025-12-19 03:08:00|||||||||1
1766113750000|2025-12-19 03:09:10|||||||||1
1766113800000|2025-12-19 03:10:00|||||||||1
1766114350000|2025-12-19 03:19:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1766114410000|2025-12-19 03:20:10|||||||||1
1766114490000|2025-12-19 03:21:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1766114500000|2025-12-19 03:21:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1766114510000|2025-12-19 03:21:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1766114520000|2025-12-19 03:22:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1766114720000|2025-12-19 03:25:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|14
1766114730000|2025-12-19 03:25:30|||||||||1
1766114780000|2025-12-19 03:26:20|||||||||1
1766114790000|2025-12-19 03:26:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|26
1766114800000|2025-12-19 03:26:40|||||||||4
1766114850000|2025-12-19 03:27:30|||||||||2
1766114860000|2025-12-19 03:27:40|||||||||2
1766114900000|2025-12-19 03:28:20|||||||||3
1766114910000|2025-12-19 03:28:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1766114920000|2025-12-19 03:28:40|||||||||6
1766114940000|2025-12-19 03:29:00|||||||||3
1766114950000|2025-12-19 03:29:10|||||||||1
1766114980000|2025-12-19 03:29:40|||||||||1
1766115000000|2025-12-19 03:30:00|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|3
1766115010000|2025-12-19 03:30:10|18.32|18.16|18.29|18.13|18.34|18.18|18.29|18.13|0
1766115060000|2025-12-19 03:31:00|||||||||7
1766115160000|2025-12-19 03:32:40|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|6
1766115180000|2025-12-19 03:33:00|18.32|18.16|18.34|18.18|18.34|18.18|18.29|18.13|1
1766115190000|2025-12-19 03:33:10|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1766115210000|2025-12-19 03:33:30|||||||||1
1766115240000|2025-12-19 03:34:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1766115360000|2025-12-19 03:36:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766115500000|2025-12-19 03:38:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1766115520000|2025-12-19 03:38:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1766115540000|2025-12-19 03:39:00|18.32|18.16|18.34|18.18|18.34|18.18|18.3|18.14|1
1766115550000|2025-12-19 03:39:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|0
1766115570000|2025-12-19 03:39:30|||||||||3
1766115590000|2025-12-19 03:39:50|18.34|18.18|18.34|18.18|18.34|18.18|18.32|18.16|0
1766115600000|2025-12-19 03:40:00|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1766115610000|2025-12-19 03:40:10|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|0
1766115630000|2025-12-19 03:40:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1766115910000|2025-12-19 03:45:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766115920000|2025-12-19 03:45:20|||||||||2
1766115940000|2025-12-19 03:45:40|||||||||2
1766115960000|2025-12-19 03:46:00|||||||||1
1766115990000|2025-12-19 03:46:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1766116070000|2025-12-19 03:47:50|||||||||2
1766116110000|2025-12-19 03:48:30|||||||||1
1766116790000|2025-12-19 03:59:50|||||||||1
1766116870000|2025-12-19 04:01:10|18.3|18.14|18.3|18.14|18.34|18.18|18.3|18.14|72
1766116920000|2025-12-19 04:02:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1766116940000|2025-12-19 04:02:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1766116950000|2025-12-19 04:02:30|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|1
1766116970000|2025-12-19 04:02:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1766116980000|2025-12-19 04:03:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1766116990000|2025-12-19 04:03:10|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1766117020000|2025-12-19 04:03:40|||||||||1
1766117410000|2025-12-19 04:10:10|||||||||1
1766117910000|2025-12-19 04:18:30|||||||||1
1766118130000|2025-12-19 04:22:10|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|7
1766118140000|2025-12-19 04:22:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1766118410000|2025-12-19 04:26:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1766118420000|2025-12-19 04:27:00|18.32|18.16|18.29|18.13|18.32|18.16|18.29|18.13|1
1766118700000|2025-12-19 04:31:40|||||||||3
1766119010000|2025-12-19 04:36:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1766119020000|2025-12-19 04:37:00|||||||||1
1766119040000|2025-12-19 04:37:20|||||||||1
1766119060000|2025-12-19 04:37:40|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|1
1766119070000|2025-12-19 04:37:50|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|0
1766119080000|2025-12-19 04:38:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1766120080000|2025-12-19 04:54:40|||||||||1
1766120110000|2025-12-19 04:55:10|||||||||5
1766120370000|2025-12-19 04:59:30|||||||||1
1766120910000|2025-12-19 05:08:30|||||||||1
1766121360000|2025-12-19 05:16:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|12
1766121390000|2025-12-19 05:16:30|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1766121400000|2025-12-19 05:16:40|18.32|18.16|18.29|18.13|18.32|18.16|18.29|18.13|1
1766121410000|2025-12-19 05:16:50|18.32|18.16|18.32|18.16|18.32|18.16|18.29|18.13|0
1766121420000|2025-12-19 05:17:00|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|2
1766121460000|2025-12-19 05:17:40|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|5
1766121470000|2025-12-19 05:17:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1766121480000|2025-12-19 05:18:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1766122190000|2025-12-19 05:29:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1766122280000|2025-12-19 05:31:20|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|0
1766122420000|2025-12-19 05:33:40|18.32|18.16|18.34|18.18|18.34|18.18|18.3|18.14|5
1766122710000|2025-12-19 05:38:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|4
1766122720000|2025-12-19 05:38:40|||||||||1
1766123000000|2025-12-19 05:43:20|18.32|18.16|18.32|18.16|18.32|18.16|18.29|18.13|0
1766123040000|2025-12-19 05:44:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1766123050000|2025-12-19 05:44:10|18.32|18.16|18.32|18.16|18.34|18.18|18.32|18.16|1
1766123060000|2025-12-19 05:44:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1766123100000|2025-12-19 05:45:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1766123130000|2025-12-19 05:45:30|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1766123530000|2025-12-19 05:52:10|||||||||1
1766123720000|2025-12-19 05:55:20|||||||||1
1766124080000|2025-12-19 06:01:20|||||||||21
1766124170000|2025-12-19 06:02:50|||||||||1
1766124230000|2025-12-19 06:03:50|||||||||1
1766124430000|2025-12-19 06:07:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1766124480000|2025-12-19 06:08:00|||||||||1
1766124580000|2025-12-19 06:09:40|||||||||2
1766125500000|2025-12-19 06:25:00|||||||||1
1766125830000|2025-12-19 06:30:30|||||||||1
1766126280000|2025-12-19 06:38:00|||||||||2
1766126340000|2025-12-19 06:39:00|||||||||1
1766126590000|2025-12-19 06:43:10|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1766126610000|2025-12-19 06:43:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1766126630000|2025-12-19 06:43:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1766126640000|2025-12-19 06:44:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1766126650000|2025-12-19 06:44:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1766126670000|2025-12-19 06:44:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|5
1766126680000|2025-12-19 06:44:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1766126690000|2025-12-19 06:44:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1766126790000|2025-12-19 06:46:30|||||||||1
1766127110000|2025-12-19 06:51:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1766127250000|2025-12-19 06:54:10|||||||||2
1766127300000|2025-12-19 06:55:00|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|2
1766127330000|2025-12-19 06:55:30|||||||||1
1766127410000|2025-12-19 06:56:50|||||||||1
1766127590000|2025-12-19 06:59:50|||||||||3
1766127600000|2025-12-19 07:00:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1766127810000|2025-12-19 07:03:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1766127830000|2025-12-19 07:03:50|||||||||4
1766127930000|2025-12-19 07:05:30|||||||||2
1766128010000|2025-12-19 07:06:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|89
1766128030000|2025-12-19 07:07:10|||||||||1
1766128040000|2025-12-19 07:07:20|||||||||3
1766128050000|2025-12-19 07:07:30|||||||||12
1766128080000|2025-12-19 07:08:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|117
1766128090000|2025-12-19 07:08:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|29
1766128260000|2025-12-19 07:11:00|||||||||6
1766128300000|2025-12-19 07:11:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1766128350000|2025-12-19 07:12:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1766128360000|2025-12-19 07:12:40|18.18|18.02|18.16|18|18.2|18.04|18.16|18|10
1766128380000|2025-12-19 07:13:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1766128440000|2025-12-19 07:14:00|||||||||3
1766128470000|2025-12-19 07:14:30|||||||||41
1766128500000|2025-12-19 07:15:00|||||||||12
1766128510000|2025-12-19 07:15:10|||||||||9
1766128620000|2025-12-19 07:17:00|||||||||1
1766128640000|2025-12-19 07:17:20|||||||||5
1766128670000|2025-12-19 07:17:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1766128770000|2025-12-19 07:19:30|||||||||12
1766128790000|2025-12-19 07:19:50|||||||||1
1766128990000|2025-12-19 07:23:10|||||||||1
1766129210000|2025-12-19 07:26:50|||||||||6
1766129230000|2025-12-19 07:27:10|||||||||1
1766129260000|2025-12-19 07:27:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1766129270000|2025-12-19 07:27:50|||||||||6
1766129280000|2025-12-19 07:28:00|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|2
1766129420000|2025-12-19 07:30:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|10
1766129430000|2025-12-19 07:30:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|0
1766129460000|2025-12-19 07:31:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1766129470000|2025-12-19 07:31:10|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|51
1766129510000|2025-12-19 07:31:50|18.25|18.09|18.22|18.06|18.25|18.09|18.2|18.04|12
1766129520000|2025-12-19 07:32:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766129580000|2025-12-19 07:33:00|||||||||1
1766129590000|2025-12-19 07:33:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1766129600000|2025-12-19 07:33:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766129620000|2025-12-19 07:33:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1766129630000|2025-12-19 07:33:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766130070000|2025-12-19 07:41:10|||||||||2
1766130080000|2025-12-19 07:41:20|||||||||1
1766130170000|2025-12-19 07:42:50|||||||||5
1766130190000|2025-12-19 07:43:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1766130660000|2025-12-19 07:51:00|||||||||2
1766130710000|2025-12-19 07:51:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|13
1766130750000|2025-12-19 07:52:30|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|4
1766130760000|2025-12-19 07:52:40|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|0
1766130770000|2025-12-19 07:52:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766130940000|2025-12-19 07:55:40|||||||||2
1766131070000|2025-12-19 07:57:50|||||||||1
1766131120000|2025-12-19 07:58:40|||||||||10
1766131190000|2025-12-19 07:59:50|||||||||2
1766131210000|2025-12-19 08:00:10|||||||||4
1766131220000|2025-12-19 08:00:20|||||||||2
1766131230000|2025-12-19 08:00:30|||||||||4
1766131270000|2025-12-19 08:01:10|||||||||2
1766131300000|2025-12-19 08:01:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1766131340000|2025-12-19 08:02:20|||||||||1
1766131380000|2025-12-19 08:03:00|||||||||22
1766131390000|2025-12-19 08:03:10|||||||||1
1766131460000|2025-12-19 08:04:20|||||||||2
1766131490000|2025-12-19 08:04:50|||||||||1
1766131510000|2025-12-19 08:05:10|||||||||1
1766131540000|2025-12-19 08:05:40|||||||||1
1766131570000|2025-12-19 08:06:10|||||||||1
1766131620000|2025-12-19 08:07:00|||||||||1
1766131670000|2025-12-19 08:07:50|||||||||2
1766131680000|2025-12-19 08:08:00|||||||||4
1766131690000|2025-12-19 08:08:10|||||||||1
1766131760000|2025-12-19 08:09:20|||||||||1
1766131820000|2025-12-19 08:10:20|||||||||1
1766131900000|2025-12-19 08:11:40|||||||||1
1766131910000|2025-12-19 08:11:50|||||||||1
1766131980000|2025-12-19 08:13:00|||||||||6
1766131990000|2025-12-19 08:13:10|||||||||4
1766132010000|2025-12-19 08:13:30|||||||||1
1766132020000|2025-12-19 08:13:40|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|7
1766132220000|2025-12-19 08:17:00|||||||||18
1766132330000|2025-12-19 08:18:50|||||||||1
1766132380000|2025-12-19 08:19:40|||||||||2
1766132620000|2025-12-19 08:23:40|||||||||1
1766132700000|2025-12-19 08:25:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|29
1766132720000|2025-12-19 08:25:20|||||||||6
1766132780000|2025-12-19 08:26:20|||||||||4
1766132820000|2025-12-19 08:27:00|||||||||1
1766132840000|2025-12-19 08:27:20|||||||||5
1766133060000|2025-12-19 08:31:00|||||||||2
1766133070000|2025-12-19 08:31:10|||||||||2
1766133080000|2025-12-19 08:31:20|||||||||1
1766133120000|2025-12-19 08:32:00|||||||||2
1766133230000|2025-12-19 08:33:50|||||||||1
1766133290000|2025-12-19 08:34:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|36
1766133300000|2025-12-19 08:35:00|||||||||5
1766133310000|2025-12-19 08:35:10|||||||||3
1766133330000|2025-12-19 08:35:30|||||||||1
1766133360000|2025-12-19 08:36:00|||||||||6
1766133420000|2025-12-19 08:37:00|||||||||2
1766133450000|2025-12-19 08:37:30|||||||||1
1766133480000|2025-12-19 08:38:00|||||||||1
1766133610000|2025-12-19 08:40:10|||||||||1
1766133800000|2025-12-19 08:43:20|||||||||1
1766133890000|2025-12-19 08:44:50|||||||||9
1766134100000|2025-12-19 08:48:20|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|55
1766134120000|2025-12-19 08:48:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1766134130000|2025-12-19 08:48:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1766134220000|2025-12-19 08:50:20|||||||||5
1766134250000|2025-12-19 08:50:50|||||||||1
1766134260000|2025-12-19 08:51:00|||||||||3
1766134470000|2025-12-19 08:54:30|||||||||3
1766134650000|2025-12-19 08:57:30|||||||||3
1766134690000|2025-12-19 08:58:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|140
1766134720000|2025-12-19 08:58:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|22
1766134760000|2025-12-19 08:59:20|||||||||53
1766134770000|2025-12-19 08:59:30|||||||||1
1766134780000|2025-12-19 08:59:40|||||||||2
1766134800000|2025-12-19 09:00:00|18.25|18.09|18.25|18.09|18.25|18.09|18.2|18.04|41
1766134810000|2025-12-19 09:00:10|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|4
1766134850000|2025-12-19 09:00:50|||||||||66
1766134880000|2025-12-19 09:01:20|||||||||1
1766134900000|2025-12-19 09:01:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1766134910000|2025-12-19 09:01:50|||||||||1
1766134920000|2025-12-19 09:02:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|17
1766134930000|2025-12-19 09:02:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766134940000|2025-12-19 09:02:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1766134990000|2025-12-19 09:03:10|||||||||1
1766135060000|2025-12-19 09:04:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1766135090000|2025-12-19 09:04:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1766135110000|2025-12-19 09:05:10|||||||||7
1766135120000|2025-12-19 09:05:20|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1766135140000|2025-12-19 09:05:40|18.23|18.07|18.25|18.09|18.25|18.09|18.21|18.05|1
1766135160000|2025-12-19 09:06:00|18.23|18.07|18.23|18.07|18.25|18.09|18.21|18.05|4
1766135170000|2025-12-19 09:06:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766135180000|2025-12-19 09:06:20|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|35
1766135230000|2025-12-19 09:07:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766135440000|2025-12-19 09:10:40|||||||||1
1766135450000|2025-12-19 09:10:50|||||||||4
1766135470000|2025-12-19 09:11:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|16
1766135480000|2025-12-19 09:11:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766135510000|2025-12-19 09:11:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|2
1766135540000|2025-12-19 09:12:20|18.28|18.12|18.3|18.14|18.3|18.14|18.26|18.1|0
1766135560000|2025-12-19 09:12:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1766135570000|2025-12-19 09:12:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766135580000|2025-12-19 09:13:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|13
1766135640000|2025-12-19 09:14:00|||||||||2
1766135660000|2025-12-19 09:14:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1766135670000|2025-12-19 09:14:30|||||||||1
1766135680000|2025-12-19 09:14:40|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766135770000|2025-12-19 09:16:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1766135780000|2025-12-19 09:16:20|||||||||3
1766135800000|2025-12-19 09:16:40|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|1
1766135810000|2025-12-19 09:16:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|0
1766135890000|2025-12-19 09:18:10|||||||||1
1766135960000|2025-12-19 09:19:20|||||||||4
1766136060000|2025-12-19 09:21:00|||||||||3
1766136080000|2025-12-19 09:21:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766136090000|2025-12-19 09:21:30|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|1
1766136110000|2025-12-19 09:21:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766136120000|2025-12-19 09:22:00|||||||||1
1766136130000|2025-12-19 09:22:10|||||||||2
1766136150000|2025-12-19 09:22:30|||||||||1
1766136160000|2025-12-19 09:22:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766136250000|2025-12-19 09:24:10|||||||||1
1766136290000|2025-12-19 09:24:50|||||||||1
1766136300000|2025-12-19 09:25:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1766136360000|2025-12-19 09:26:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|1
1766136370000|2025-12-19 09:26:10|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|1
1766136380000|2025-12-19 09:26:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766136390000|2025-12-19 09:26:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766136430000|2025-12-19 09:27:10|||||||||1
1766136450000|2025-12-19 09:27:30|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1766136510000|2025-12-19 09:28:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766136530000|2025-12-19 09:28:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766136690000|2025-12-19 09:31:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1766136710000|2025-12-19 09:31:50|||||||||11
1766136720000|2025-12-19 09:32:00|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|5
1766136730000|2025-12-19 09:32:10|||||||||1
1766136740000|2025-12-19 09:32:20|||||||||1
1766136750000|2025-12-19 09:32:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766136760000|2025-12-19 09:32:40|||||||||1
1766136810000|2025-12-19 09:33:30|||||||||1
1766136820000|2025-12-19 09:33:40|||||||||1
1766136830000|2025-12-19 09:33:50|||||||||1
1766137180000|2025-12-19 09:39:40|||||||||2
1766137190000|2025-12-19 09:39:50|||||||||1
1766137200000|2025-12-19 09:40:00|||||||||1
1766137210000|2025-12-19 09:40:10|||||||||1
1766137230000|2025-12-19 09:40:30|||||||||4
1766137350000|2025-12-19 09:42:30|||||||||1
1766137680000|2025-12-19 09:48:00|||||||||1
1766138220000|2025-12-19 09:57:00|||||||||3
1766138500000|2025-12-19 10:01:40|||||||||1
1766138550000|2025-12-19 10:02:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|31
1766138560000|2025-12-19 10:02:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766138590000|2025-12-19 10:03:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1766138600000|2025-12-19 10:03:20|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|1
1766138610000|2025-12-19 10:03:30|18.28|18.12|18.3|18.14|18.3|18.14|18.26|18.1|6
1766138670000|2025-12-19 10:04:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766138680000|2025-12-19 10:04:40|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766138690000|2025-12-19 10:04:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|7
1766138860000|2025-12-19 10:07:40|||||||||30
1766138870000|2025-12-19 10:07:50|||||||||1
1766138880000|2025-12-19 10:08:00|||||||||29
1766138890000|2025-12-19 10:08:10|18.35|18.19|18.35|18.19|18.35|18.19|18.33|18.17|99
1766138900000|2025-12-19 10:08:20|||||||||19
1766138930000|2025-12-19 10:08:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766138950000|2025-12-19 10:09:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|3
1766139040000|2025-12-19 10:10:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766139190000|2025-12-19 10:13:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|19
1766140290000|2025-12-19 10:31:30|||||||||1
1766140320000|2025-12-19 10:32:00|||||||||9
1766140400000|2025-12-19 10:33:20|||||||||1
1766140440000|2025-12-19 10:34:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1766140630000|2025-12-19 10:37:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1766140660000|2025-12-19 10:37:40|||||||||1
1766140670000|2025-12-19 10:37:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766140720000|2025-12-19 10:38:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766140860000|2025-12-19 10:41:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766140930000|2025-12-19 10:42:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766141040000|2025-12-19 10:44:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766141080000|2025-12-19 10:44:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766141310000|2025-12-19 10:48:30|||||||||1
1766141340000|2025-12-19 10:49:00|||||||||1
1766141590000|2025-12-19 10:53:10|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|5
1766141630000|2025-12-19 10:53:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1766141640000|2025-12-19 10:54:00|||||||||1
1766141650000|2025-12-19 10:54:10|||||||||1
1766141690000|2025-12-19 10:54:50|||||||||1
1766141720000|2025-12-19 10:55:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766141860000|2025-12-19 10:57:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766141890000|2025-12-19 10:58:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766142070000|2025-12-19 11:01:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766142100000|2025-12-19 11:01:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766142130000|2025-12-19 11:02:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766142140000|2025-12-19 11:02:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766142260000|2025-12-19 11:04:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1766142300000|2025-12-19 11:05:00|||||||||22
1766142320000|2025-12-19 11:05:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1766142330000|2025-12-19 11:05:30|||||||||9
1766142360000|2025-12-19 11:06:00|||||||||1
1766142460000|2025-12-19 11:07:40|||||||||1
1766142570000|2025-12-19 11:09:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|35
1766142640000|2025-12-19 11:10:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|5
1766142750000|2025-12-19 11:12:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766142790000|2025-12-19 11:13:10|||||||||1
1766142930000|2025-12-19 11:15:30|||||||||50
1766142950000|2025-12-19 11:15:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|9
1766143020000|2025-12-19 11:17:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1766143050000|2025-12-19 11:17:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766143060000|2025-12-19 11:17:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1766143070000|2025-12-19 11:17:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766143080000|2025-12-19 11:18:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1766143260000|2025-12-19 11:21:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|20
1766143290000|2025-12-19 11:21:30|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|4
1766143340000|2025-12-19 11:22:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1766143350000|2025-12-19 11:22:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|0
1766143370000|2025-12-19 11:22:50|||||||||1
1766143440000|2025-12-19 11:24:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|0
1766143530000|2025-12-19 11:25:30|||||||||1
1766143560000|2025-12-19 11:26:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|21
1766143630000|2025-12-19 11:27:10|||||||||17
1766143680000|2025-12-19 11:28:00|||||||||6
1766143730000|2025-12-19 11:28:50|||||||||1
1766143740000|2025-12-19 11:29:00|||||||||1
1766144210000|2025-12-19 11:36:50|||||||||2
1766144220000|2025-12-19 11:37:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1766144230000|2025-12-19 11:37:10|||||||||3
1766144300000|2025-12-19 11:38:20|||||||||1
1766144330000|2025-12-19 11:38:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|19
1766144340000|2025-12-19 11:39:00|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|12
1766144940000|2025-12-19 11:49:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|15
1766144960000|2025-12-19 11:49:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766145050000|2025-12-19 11:50:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1766145060000|2025-12-19 11:51:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1766145080000|2025-12-19 11:51:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1766145090000|2025-12-19 11:51:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766145220000|2025-12-19 11:53:40|||||||||1
1766145490000|2025-12-19 11:58:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|15
1766145590000|2025-12-19 11:59:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|10
1766145600000|2025-12-19 12:00:00|||||||||1
1766145750000|2025-12-19 12:02:30|||||||||2
1766145780000|2025-12-19 12:03:00|||||||||4
1766145870000|2025-12-19 12:04:30|||||||||2
1766145880000|2025-12-19 12:04:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|4
1766145940000|2025-12-19 12:05:40|||||||||1
1766145950000|2025-12-19 12:05:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1766146020000|2025-12-19 12:07:00|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766146030000|2025-12-19 12:07:10|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|2
1766146170000|2025-12-19 12:09:30|||||||||5
1766146260000|2025-12-19 12:11:00|||||||||2
1766146330000|2025-12-19 12:12:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|7
1766146380000|2025-12-19 12:13:00|||||||||1
1766146390000|2025-12-19 12:13:10|||||||||1
1766146430000|2025-12-19 12:13:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|11
1766146440000|2025-12-19 12:14:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766146460000|2025-12-19 12:14:20|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|0
1766146470000|2025-12-19 12:14:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|2
1766146670000|2025-12-19 12:17:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|5
1766146690000|2025-12-19 12:18:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|5
1766146720000|2025-12-19 12:18:40|||||||||1
1766146740000|2025-12-19 12:19:00|||||||||4
1766146770000|2025-12-19 12:19:30|||||||||1
1766146790000|2025-12-19 12:19:50|||||||||6
1766146800000|2025-12-19 12:20:00|||||||||3
1766146810000|2025-12-19 12:20:10|||||||||3
1766146840000|2025-12-19 12:20:40|||||||||3
1766146850000|2025-12-19 12:20:50|||||||||3
1766146860000|2025-12-19 12:21:00|||||||||1
1766146870000|2025-12-19 12:21:10|||||||||2
1766146880000|2025-12-19 12:21:20|||||||||1
1766146910000|2025-12-19 12:21:50|||||||||2
1766146930000|2025-12-19 12:22:10|||||||||2
1766146940000|2025-12-19 12:22:20|||||||||4
1766146960000|2025-12-19 12:22:40|||||||||3
1766147010000|2025-12-19 12:23:30|||||||||1
1766147030000|2025-12-19 12:23:50|||||||||2
1766147040000|2025-12-19 12:24:00|||||||||4
1766147070000|2025-12-19 12:24:30|||||||||2
1766147080000|2025-12-19 12:24:40|||||||||3
1766147110000|2025-12-19 12:25:10|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|64
1766147120000|2025-12-19 12:25:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766147130000|2025-12-19 12:25:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766147150000|2025-12-19 12:25:50|18.28|18.12|18.28|18.12|18.31|18.15|18.26|18.1|12
1766147160000|2025-12-19 12:26:00|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|0
1766147200000|2025-12-19 12:26:40|||||||||1
1766147240000|2025-12-19 12:27:20|||||||||1
1766147480000|2025-12-19 12:31:20|18.31|18.15|18.28|18.12|18.31|18.15|18.26|18.1|6
1766147490000|2025-12-19 12:31:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766147530000|2025-12-19 12:32:10|||||||||1
1766147570000|2025-12-19 12:32:50|||||||||1
1766147580000|2025-12-19 12:33:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1766147650000|2025-12-19 12:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1766147660000|2025-12-19 12:34:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766147690000|2025-12-19 12:34:50|||||||||2
1766147720000|2025-12-19 12:35:20|||||||||2
1766147730000|2025-12-19 12:35:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|9
1766147750000|2025-12-19 12:35:50|||||||||1
1766147760000|2025-12-19 12:36:00|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|8
1766147770000|2025-12-19 12:36:10|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|0
1766147790000|2025-12-19 12:36:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1766147800000|2025-12-19 12:36:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766147810000|2025-12-19 12:36:50|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|6
1766147870000|2025-12-19 12:37:50|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|2
1766147950000|2025-12-19 12:39:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1766147960000|2025-12-19 12:39:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766147970000|2025-12-19 12:39:30|18.31|18.15|18.26|18.1|18.31|18.15|18.26|18.1|17
1766148030000|2025-12-19 12:40:30|||||||||21
1766148070000|2025-12-19 12:41:10|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|0
1766148080000|2025-12-19 12:41:20|18.28|18.12|18.26|18.1|18.31|18.15|18.26|18.1|0
1766148090000|2025-12-19 12:41:30|18.28|18.12|18.28|18.12|18.28|18.12|18.26|18.1|0
1766148100000|2025-12-19 12:41:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1766148170000|2025-12-19 12:42:50|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|0
1766148260000|2025-12-19 12:44:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1766148270000|2025-12-19 12:44:30|18.28|18.12|18.26|18.1|18.28|18.12|18.26|18.1|1
1766148690000|2025-12-19 12:51:30|||||||||1
1766148750000|2025-12-19 12:52:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|37
1766148770000|2025-12-19 12:52:50|||||||||1
1766149010000|2025-12-19 12:56:50|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|21
1766149130000|2025-12-19 12:58:50|||||||||2
1766149140000|2025-12-19 12:59:00|||||||||7
1766149260000|2025-12-19 13:01:00|||||||||3
1766149270000|2025-12-19 13:01:10|||||||||1
1766149430000|2025-12-19 13:03:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|51
1766149870000|2025-12-19 13:11:10|||||||||10
1766149880000|2025-12-19 13:11:20|||||||||1
1766150030000|2025-12-19 13:13:50|||||||||1
1766150130000|2025-12-19 13:15:30|||||||||1
1766150180000|2025-12-19 13:16:20|||||||||1
1766150220000|2025-12-19 13:17:00|||||||||1
1766150320000|2025-12-19 13:18:40|||||||||1
1766150360000|2025-12-19 13:19:20|||||||||2
1766150370000|2025-12-19 13:19:30|||||||||1
1766150400000|2025-12-19 13:20:00|||||||||2
1766150440000|2025-12-19 13:20:40|||||||||2
1766150450000|2025-12-19 13:20:50|||||||||1
1766150480000|2025-12-19 13:21:20|||||||||1
1766150570000|2025-12-19 13:22:50|||||||||1
1766150650000|2025-12-19 13:24:10|||||||||1
1766150710000|2025-12-19 13:25:10|||||||||2
1766150730000|2025-12-19 13:25:30|||||||||1
1766150800000|2025-12-19 13:26:40|||||||||1
1766150860000|2025-12-19 13:27:40|||||||||1
1766150870000|2025-12-19 13:27:50|||||||||1
1766150910000|2025-12-19 13:28:30|||||||||5
1766150930000|2025-12-19 13:28:50|||||||||1
1766150970000|2025-12-19 13:29:30|||||||||1
1766151000000|2025-12-19 13:30:00|||||||||3
1766151010000|2025-12-19 13:30:10|||||||||7
1766151060000|2025-12-19 13:31:00|||||||||1
1766151110000|2025-12-19 13:31:50|||||||||1
1766151120000|2025-12-19 13:32:00|||||||||8
1766151190000|2025-12-19 13:33:10|||||||||2
1766151200000|2025-12-19 13:33:20|||||||||2
1766151250000|2025-12-19 13:34:10|||||||||1
1766151310000|2025-12-19 13:35:10|||||||||1
1766151340000|2025-12-19 13:35:40|||||||||1
1766151350000|2025-12-19 13:35:50|||||||||1
1766151400000|2025-12-19 13:36:40|||||||||1
1766151440000|2025-12-19 13:37:20|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|26
1766151450000|2025-12-19 13:37:30|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|10
1766151460000|2025-12-19 13:37:40|||||||||1
1766151470000|2025-12-19 13:37:50|||||||||56
1766151520000|2025-12-19 13:38:40|18.23|18.07|18.21|18.05|18.24|18.08|18.21|18.05|69
1766151540000|2025-12-19 13:39:00|||||||||2
1766151550000|2025-12-19 13:39:10|||||||||1
1766151600000|2025-12-19 13:40:00|||||||||1
1766151660000|2025-12-19 13:41:00|||||||||13
1766151670000|2025-12-19 13:41:10|||||||||2
1766151690000|2025-12-19 13:41:30|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|13
1766151700000|2025-12-19 13:41:40|||||||||39
1766151710000|2025-12-19 13:41:50|||||||||1
1766151850000|2025-12-19 13:44:10|18.21|18.05|18.3|18.14|18.3|18.14|18.21|18.05|60
1766151860000|2025-12-19 13:44:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|5
1766151870000|2025-12-19 13:44:30|||||||||19
1766151900000|2025-12-19 13:45:00|18.3|18.14|18.28|18.12|18.3|18.14|18.26|18.1|38
1766151910000|2025-12-19 13:45:10|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|0
1766151940000|2025-12-19 13:45:40|||||||||9
1766152180000|2025-12-19 13:49:40|||||||||8
1766152200000|2025-12-19 13:50:00|||||||||2
1766152250000|2025-12-19 13:50:50|||||||||4
1766152260000|2025-12-19 13:51:00|||||||||3
1766152270000|2025-12-19 13:51:10|||||||||3
1766152280000|2025-12-19 13:51:20|||||||||6
1766152290000|2025-12-19 13:51:30|||||||||3
1766152300000|2025-12-19 13:51:40|||||||||3
1766152310000|2025-12-19 13:51:50|||||||||4
1766152320000|2025-12-19 13:52:00|||||||||4
1766152340000|2025-12-19 13:52:20|||||||||1
1766152370000|2025-12-19 13:52:50|||||||||2
1766152390000|2025-12-19 13:53:10|||||||||2
1766152430000|2025-12-19 13:53:50|||||||||2
1766152490000|2025-12-19 13:54:50|||||||||3
1766152510000|2025-12-19 13:55:10|||||||||2
1766152520000|2025-12-19 13:55:20|||||||||8
1766152530000|2025-12-19 13:55:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|22
1766152540000|2025-12-19 13:55:40|||||||||9
1766152560000|2025-12-19 13:56:00|||||||||1
1766152570000|2025-12-19 13:56:10|||||||||3
1766152580000|2025-12-19 13:56:20|||||||||1
1766152600000|2025-12-19 13:56:40|||||||||4
1766152610000|2025-12-19 13:56:50|||||||||1
1766152620000|2025-12-19 13:57:00|||||||||5
1766152630000|2025-12-19 13:57:10|||||||||1
1766152640000|2025-12-19 13:57:20|||||||||2
1766152650000|2025-12-19 13:57:30|||||||||1
1766152720000|2025-12-19 13:58:40|||||||||1
1766152730000|2025-12-19 13:58:50|||||||||3
1766152750000|2025-12-19 13:59:10|||||||||6
1766152760000|2025-12-19 13:59:20|||||||||9
1766152770000|2025-12-19 13:59:30|||||||||2
1766152780000|2025-12-19 13:59:40|||||||||1
1766152790000|2025-12-19 13:59:50|||||||||1
1766152800000|2025-12-19 14:00:00|||||||||4
1766152810000|2025-12-19 14:00:10|||||||||2
1766152820000|2025-12-19 14:00:20|||||||||8
1766152830000|2025-12-19 14:00:30|||||||||1
1766152840000|2025-12-19 14:00:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1766152850000|2025-12-19 14:00:50|||||||||3
1766152860000|2025-12-19 14:01:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|114
1766152920000|2025-12-19 14:02:00|||||||||1
1766152960000|2025-12-19 14:02:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|5
1766153000000|2025-12-19 14:03:20|||||||||3
1766153010000|2025-12-19 14:03:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|9
1766153080000|2025-12-19 14:04:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1766153090000|2025-12-19 14:04:50|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|27
1766153100000|2025-12-19 14:05:00|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|1
1766153150000|2025-12-19 14:05:50|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|8
1766153160000|2025-12-19 14:06:00|||||||||1
1766153190000|2025-12-19 14:06:30|||||||||1
1766153210000|2025-12-19 14:06:50|||||||||1
1766153260000|2025-12-19 14:07:40|||||||||1
1766153270000|2025-12-19 14:07:50|18.3|18.14|18.26|18.1|18.31|18.15|18.26|18.1|51
1766153280000|2025-12-19 14:08:00|||||||||1
1766153300000|2025-12-19 14:08:20|||||||||3
1766153390000|2025-12-19 14:09:50|||||||||4
1766153420000|2025-12-19 14:10:20|||||||||1
1766153460000|2025-12-19 14:11:00|||||||||2
1766153550000|2025-12-19 14:12:30|||||||||9
1766153570000|2025-12-19 14:12:50|||||||||4
1766153580000|2025-12-19 14:13:00|||||||||4
1766153590000|2025-12-19 14:13:10|||||||||6
1766153600000|2025-12-19 14:13:20|||||||||7
1766153610000|2025-12-19 14:13:30|||||||||3
1766153620000|2025-12-19 14:13:40|||||||||3
1766153630000|2025-12-19 14:13:50|||||||||4
1766153640000|2025-12-19 14:14:00|||||||||4
1766153650000|2025-12-19 14:14:10|||||||||9
1766153660000|2025-12-19 14:14:20|||||||||2
1766153670000|2025-12-19 14:14:30|||||||||4
1766153680000|2025-12-19 14:14:40|||||||||3
1766153690000|2025-12-19 14:14:50|||||||||4
1766153720000|2025-12-19 14:15:20|||||||||1
1766153830000|2025-12-19 14:17:10|||||||||1
1766153840000|2025-12-19 14:17:20|||||||||1
1766153860000|2025-12-19 14:17:40|||||||||1
1766153880000|2025-12-19 14:18:00|||||||||1
1766153890000|2025-12-19 14:18:10|||||||||18
1766153900000|2025-12-19 14:18:20|||||||||2
1766153930000|2025-12-19 14:18:50|18.24|18.08|18.24|18.08|18.26|18.1|18.21|18.05|9
1766153940000|2025-12-19 14:19:00|18.21|18.05|18.21|18.05|18.24|18.08|18.21|18.05|24
1766153990000|2025-12-19 14:19:50|||||||||1
1766154000000|2025-12-19 14:20:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1766154010000|2025-12-19 14:20:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|9
1766154020000|2025-12-19 14:20:20|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|0
1766154060000|2025-12-19 14:21:00|||||||||2
1766154070000|2025-12-19 14:21:10|||||||||6
1766154160000|2025-12-19 14:22:40|||||||||1
1766154220000|2025-12-19 14:23:40|||||||||2
1766154270000|2025-12-19 14:24:30|||||||||2
1766154280000|2025-12-19 14:24:40|||||||||1
1766154290000|2025-12-19 14:24:50|||||||||2
1766154300000|2025-12-19 14:25:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|86
1766154310000|2025-12-19 14:25:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|23
1766154350000|2025-12-19 14:25:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|39
1766154360000|2025-12-19 14:26:00|||||||||1
1766154390000|2025-12-19 14:26:30|18.28|18.12|18.28|18.12|18.3|18.14|18.26|18.1|2
1766154400000|2025-12-19 14:26:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1766154430000|2025-12-19 14:27:10|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|1
1766154440000|2025-12-19 14:27:20|18.28|18.12|18.3|18.14|18.3|18.14|18.26|18.1|0
1766154450000|2025-12-19 14:27:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1766154460000|2025-12-19 14:27:40|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|1
1766154480000|2025-12-19 14:28:00|||||||||5
1766154490000|2025-12-19 14:28:10|18.22|18.06|18.22|18.06|18.26|18.1|18.22|18.06|67
1766154520000|2025-12-19 14:28:40|||||||||1
1766154530000|2025-12-19 14:28:50|||||||||1
1766154550000|2025-12-19 14:29:10|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|27
1766154560000|2025-12-19 14:29:20|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|3
1766154570000|2025-12-19 14:29:30|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|0
1766154580000|2025-12-19 14:29:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|4
1766154590000|2025-12-19 14:29:50|||||||||1
1766154600000|2025-12-19 14:30:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|65
1766154610000|2025-12-19 14:30:10|||||||||9
1766154620000|2025-12-19 14:30:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|58
1766154630000|2025-12-19 14:30:30|||||||||8
1766154640000|2025-12-19 14:30:40|||||||||1
1766154660000|2025-12-19 14:31:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|168
1766154670000|2025-12-19 14:31:10|||||||||5
1766154680000|2025-12-19 14:31:20|||||||||1
1766154690000|2025-12-19 14:31:30|||||||||1
1766154720000|2025-12-19 14:32:00|||||||||6
1766154730000|2025-12-19 14:32:10|||||||||2
1766154740000|2025-12-19 14:32:20|||||||||3
1766154760000|2025-12-19 14:32:40|||||||||6
1766154800000|2025-12-19 14:33:20|||||||||1
1766154810000|2025-12-19 14:33:30|||||||||9
1766154830000|2025-12-19 14:33:50|||||||||15
1766154840000|2025-12-19 14:34:00|||||||||2
1766154860000|2025-12-19 14:34:20|||||||||15
1766154870000|2025-12-19 14:34:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|7
1766154900000|2025-12-19 14:35:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|3
1766154930000|2025-12-19 14:35:30|||||||||32
1766154940000|2025-12-19 14:35:40|||||||||31
1766154960000|2025-12-19 14:36:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|78
1766154970000|2025-12-19 14:36:10|||||||||13
1766154980000|2025-12-19 14:36:20|||||||||29
1766155000000|2025-12-19 14:36:40|||||||||3
1766155040000|2025-12-19 14:37:20|||||||||6
1766155050000|2025-12-19 14:37:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1766155060000|2025-12-19 14:37:40|||||||||6
1766155070000|2025-12-19 14:37:50|||||||||3
1766155080000|2025-12-19 14:38:00|18.21|18.05|18.21|18.05|18.21|18.05|18.17|18.01|7
1766155100000|2025-12-19 14:38:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|8
1766155110000|2025-12-19 14:38:30|||||||||1
1766155140000|2025-12-19 14:39:00|||||||||1
1766155170000|2025-12-19 14:39:30|||||||||1
1766155200000|2025-12-19 14:40:00|18.16|18|18.16|18|18.16|18|18.16|18|24
1766155210000|2025-12-19 14:40:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|3
1766155220000|2025-12-19 14:40:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1766155230000|2025-12-19 14:40:30|||||||||8
1766155250000|2025-12-19 14:40:50|||||||||2
1766155260000|2025-12-19 14:41:00|18.12|17.96|18.12|17.96|18.16|18|18.12|17.96|207
1766155270000|2025-12-19 14:41:10|18.16|18|18.16|18|18.16|18|18.16|18|26
1766155280000|2025-12-19 14:41:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|39
1766155320000|2025-12-19 14:42:00|||||||||8
1766155330000|2025-12-19 14:42:10|||||||||24
1766155340000|2025-12-19 14:42:20|||||||||2
1766155370000|2025-12-19 14:42:50|||||||||2
1766155380000|2025-12-19 14:43:00|||||||||5
1766155390000|2025-12-19 14:43:10|||||||||1
1766155400000|2025-12-19 14:43:20|||||||||1
1766155420000|2025-12-19 14:43:40|||||||||4
1766155430000|2025-12-19 14:43:50|||||||||9
1766155440000|2025-12-19 14:44:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|58
1766155450000|2025-12-19 14:44:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|106
1766155460000|2025-12-19 14:44:20|||||||||6
1766155470000|2025-12-19 14:44:30|||||||||2
1766155480000|2025-12-19 14:44:40|||||||||30
1766155490000|2025-12-19 14:44:50|||||||||16
1766155500000|2025-12-19 14:45:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|46
1766155510000|2025-12-19 14:45:10|||||||||12
1766155520000|2025-12-19 14:45:20|||||||||3
1766155530000|2025-12-19 14:45:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|28
1766155540000|2025-12-19 14:45:40|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|91
1766155550000|2025-12-19 14:45:50|||||||||1
1766155570000|2025-12-19 14:46:10|||||||||21
1766155580000|2025-12-19 14:46:20|||||||||1
1766155590000|2025-12-19 14:46:30|||||||||1
1766155600000|2025-12-19 14:46:40|||||||||1
1766155620000|2025-12-19 14:47:00|||||||||29
1766155640000|2025-12-19 14:47:20|||||||||3
1766155650000|2025-12-19 14:47:30|||||||||12
1766155660000|2025-12-19 14:47:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|366
1766155680000|2025-12-19 14:48:00|||||||||13
1766155690000|2025-12-19 14:48:10|||||||||16
1766155700000|2025-12-19 14:48:20|||||||||38
1766155710000|2025-12-19 14:48:30|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|8
1766155730000|2025-12-19 14:48:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1766155750000|2025-12-19 14:49:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1766155760000|2025-12-19 14:49:20|||||||||2
1766155780000|2025-12-19 14:49:40|||||||||4
1766155790000|2025-12-19 14:49:50|||||||||2
1766155800000|2025-12-19 14:50:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|33
1766155810000|2025-12-19 14:50:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1766155820000|2025-12-19 14:50:20|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|13
1766155840000|2025-12-19 14:50:40|||||||||6
1766155850000|2025-12-19 14:50:50|||||||||1
1766155860000|2025-12-19 14:51:00|18.02|17.86|18.02|17.86|18.06|17.9|18.02|17.86|17
1766155870000|2025-12-19 14:51:10|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|25
1766155880000|2025-12-19 14:51:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1766155890000|2025-12-19 14:51:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|7
1766155910000|2025-12-19 14:51:50|||||||||1
1766155930000|2025-12-19 14:52:10|||||||||3
1766155940000|2025-12-19 14:52:20|||||||||1
1766155950000|2025-12-19 14:52:30|||||||||1
1766155960000|2025-12-19 14:52:40|||||||||1
1766155970000|2025-12-19 14:52:50|||||||||16
1766155980000|2025-12-19 14:53:00|||||||||3
1766156000000|2025-12-19 14:53:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|43
1766156010000|2025-12-19 14:53:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|9
1766156040000|2025-12-19 14:54:00|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|20
1766156050000|2025-12-19 14:54:10|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|9
1766156060000|2025-12-19 14:54:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1766156070000|2025-12-19 14:54:30|||||||||1
1766156080000|2025-12-19 14:54:40|||||||||5
1766156090000|2025-12-19 14:54:50|||||||||1
1766156100000|2025-12-19 14:55:00|||||||||1
1766156110000|2025-12-19 14:55:10|||||||||1
1766156130000|2025-12-19 14:55:30|||||||||22
1766156140000|2025-12-19 14:55:40|||||||||1
1766156150000|2025-12-19 14:55:50|||||||||1
1766156160000|2025-12-19 14:56:00|||||||||1
1766156170000|2025-12-19 14:56:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|94
1766156180000|2025-12-19 14:56:20|||||||||3
1766156190000|2025-12-19 14:56:30|||||||||18
1766156200000|2025-12-19 14:56:40|||||||||3
1766156210000|2025-12-19 14:56:50|||||||||3
1766156220000|2025-12-19 14:57:00|||||||||11
1766156230000|2025-12-19 14:57:10|||||||||1
1766156240000|2025-12-19 14:57:20|||||||||30
1766156250000|2025-12-19 14:57:30|||||||||2
1766156260000|2025-12-19 14:57:40|||||||||11
1766156270000|2025-12-19 14:57:50|||||||||18
1766156280000|2025-12-19 14:58:00|||||||||80
1766156290000|2025-12-19 14:58:10|||||||||10
1766156310000|2025-12-19 14:58:30|||||||||6
1766156320000|2025-12-19 14:58:40|||||||||2
1766156330000|2025-12-19 14:58:50|||||||||10
1766156340000|2025-12-19 14:59:00|||||||||1
1766156360000|2025-12-19 14:59:20|||||||||5
1766156370000|2025-12-19 14:59:30|||||||||25
1766156380000|2025-12-19 14:59:40|||||||||52
1766156390000|2025-12-19 14:59:50|||||||||2
1766156400000|2025-12-19 15:00:00|||||||||28
1766156410000|2025-12-19 15:00:10|||||||||40
1766156420000|2025-12-19 15:00:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|241
1766156430000|2025-12-19 15:00:30|||||||||18
1766156440000|2025-12-19 15:00:40|||||||||3
1766156450000|2025-12-19 15:00:50|||||||||11
1766156460000|2025-12-19 15:01:00|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|54
1766156470000|2025-12-19 15:01:10|||||||||33
1766156480000|2025-12-19 15:01:20|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|73
1766156490000|2025-12-19 15:01:30|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|13
1766156500000|2025-12-19 15:01:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|22
1766156510000|2025-12-19 15:01:50|||||||||7
1766156520000|2025-12-19 15:02:00|||||||||65
1766156530000|2025-12-19 15:02:10|||||||||5
1766156550000|2025-12-19 15:02:30|||||||||1
1766156560000|2025-12-19 15:02:40|||||||||3
1766156570000|2025-12-19 15:02:50|||||||||4
1766156580000|2025-12-19 15:03:00|||||||||10
1766156590000|2025-12-19 15:03:10|||||||||1
1766156610000|2025-12-19 15:03:30|||||||||8
1766156630000|2025-12-19 15:03:50|||||||||2
1766156640000|2025-12-19 15:04:00|||||||||5
1766156650000|2025-12-19 15:04:10|||||||||4
1766156660000|2025-12-19 15:04:20|||||||||2
1766156670000|2025-12-19 15:04:30|||||||||51
1766156680000|2025-12-19 15:04:40|||||||||22
1766156690000|2025-12-19 15:04:50|||||||||17
1766156700000|2025-12-19 15:05:00|||||||||37
1766156710000|2025-12-19 15:05:10|||||||||3
1766156720000|2025-12-19 15:05:20|||||||||8
1766156730000|2025-12-19 15:05:30|||||||||15
1766156740000|2025-12-19 15:05:40|||||||||3
1766156750000|2025-12-19 15:05:50|||||||||12
1766156760000|2025-12-19 15:06:00|||||||||13
1766156770000|2025-12-19 15:06:10|||||||||5
1766156780000|2025-12-19 15:06:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|79
1766156790000|2025-12-19 15:06:30|||||||||6
1766156800000|2025-12-19 15:06:40|||||||||31
1766156810000|2025-12-19 15:06:50|||||||||8
1766156820000|2025-12-19 15:07:00|||||||||8
1766156830000|2025-12-19 15:07:10|||||||||3
1766156840000|2025-12-19 15:07:20|||||||||9
1766156850000|2025-12-19 15:07:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|199
1766156860000|2025-12-19 15:07:40|||||||||1
1766156870000|2025-12-19 15:07:50|||||||||168
1766156880000|2025-12-19 15:08:00|||||||||6
1766156890000|2025-12-19 15:08:10|||||||||5
1766156900000|2025-12-19 15:08:20|||||||||3
1766156910000|2025-12-19 15:08:30|||||||||2
1766156920000|2025-12-19 15:08:40|||||||||3
1766156930000|2025-12-19 15:08:50|||||||||6
1766156940000|2025-12-19 15:09:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|18
1766156950000|2025-12-19 15:09:10|||||||||23
1766156960000|2025-12-19 15:09:20|||||||||21
1766156970000|2025-12-19 15:09:30|||||||||2
1766156980000|2025-12-19 15:09:40|||||||||4
1766156990000|2025-12-19 15:09:50|||||||||2
1766157000000|2025-12-19 15:10:00|||||||||3
1766157010000|2025-12-19 15:10:10|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|42
1766157020000|2025-12-19 15:10:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|34
1766157030000|2025-12-19 15:10:30|||||||||2
1766157040000|2025-12-19 15:10:40|||||||||2
1766157050000|2025-12-19 15:10:50|||||||||6
1766157060000|2025-12-19 15:11:00|||||||||2
1766157070000|2025-12-19 15:11:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1766157080000|2025-12-19 15:11:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|23
1766157090000|2025-12-19 15:11:30|||||||||26
1766157100000|2025-12-19 15:11:40|||||||||11
1766157110000|2025-12-19 15:11:50|||||||||3
1766157120000|2025-12-19 15:12:00|||||||||37
1766157130000|2025-12-19 15:12:10|||||||||1
1766157150000|2025-12-19 15:12:30|||||||||5
1766157170000|2025-12-19 15:12:50|||||||||4
1766157180000|2025-12-19 15:13:00|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|91
1766157200000|2025-12-19 15:13:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1766157210000|2025-12-19 15:13:30|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|29
1766157220000|2025-12-19 15:13:40|||||||||6
1766157230000|2025-12-19 15:13:50|17.94|17.78|17.92|17.76|17.97|17.81|17.92|17.76|17
1766157240000|2025-12-19 15:14:00|||||||||2
1766157250000|2025-12-19 15:14:10|||||||||6
1766157260000|2025-12-19 15:14:20|||||||||2
1766157270000|2025-12-19 15:14:30|||||||||11
1766157280000|2025-12-19 15:14:40|||||||||6
1766157290000|2025-12-19 15:14:50|||||||||4
1766157300000|2025-12-19 15:15:00|||||||||2
1766157310000|2025-12-19 15:15:10|||||||||2
1766157320000|2025-12-19 15:15:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|82
1766157330000|2025-12-19 15:15:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|16
1766157350000|2025-12-19 15:15:50|17.97|17.81|17.92|17.76|17.97|17.81|17.92|17.76|49
1766157360000|2025-12-19 15:16:00|||||||||28
1766157380000|2025-12-19 15:16:20|||||||||2
1766157390000|2025-12-19 15:16:30|||||||||19
1766157400000|2025-12-19 15:16:40|||||||||2
1766157420000|2025-12-19 15:17:00|||||||||28
1766157430000|2025-12-19 15:17:10|||||||||19
1766157440000|2025-12-19 15:17:20|||||||||2
1766157450000|2025-12-19 15:17:30|||||||||7
1766157460000|2025-12-19 15:17:40|||||||||5
1766157470000|2025-12-19 15:17:50|||||||||7
1766157480000|2025-12-19 15:18:00|||||||||39
1766157500000|2025-12-19 15:18:20|||||||||1
1766157510000|2025-12-19 15:18:30|||||||||2
1766157520000|2025-12-19 15:18:40|||||||||1
1766157530000|2025-12-19 15:18:50|||||||||4
1766157540000|2025-12-19 15:19:00|||||||||2
1766157550000|2025-12-19 15:19:10|||||||||2
1766157560000|2025-12-19 15:19:20|||||||||2
1766157570000|2025-12-19 15:19:30|||||||||14
1766157580000|2025-12-19 15:19:40|||||||||3
1766157590000|2025-12-19 15:19:50|||||||||4
1766157600000|2025-12-19 15:20:00|||||||||2
1766157610000|2025-12-19 15:20:10|||||||||4
1766157620000|2025-12-19 15:20:20|||||||||7
1766157630000|2025-12-19 15:20:30|||||||||6
1766157640000|2025-12-19 15:20:40|||||||||21
1766157650000|2025-12-19 15:20:50|||||||||20
1766157660000|2025-12-19 15:21:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|67
1766157670000|2025-12-19 15:21:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|12
1766157680000|2025-12-19 15:21:20|||||||||13
1766157690000|2025-12-19 15:21:30|||||||||19
1766157700000|2025-12-19 15:21:40|||||||||5
1766157710000|2025-12-19 15:21:50|||||||||4
1766157720000|2025-12-19 15:22:00|||||||||1
1766157730000|2025-12-19 15:22:10|||||||||6
1766157740000|2025-12-19 15:22:20|||||||||3
1766157750000|2025-12-19 15:22:30|||||||||4
1766157760000|2025-12-19 15:22:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|19
1766157770000|2025-12-19 15:22:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1766157780000|2025-12-19 15:23:00|||||||||1
1766157790000|2025-12-19 15:23:10|||||||||36
1766157800000|2025-12-19 15:23:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1766157810000|2025-12-19 15:23:30|||||||||2
1766157820000|2025-12-19 15:23:40|||||||||2
1766157830000|2025-12-19 15:23:50|||||||||1
1766157840000|2025-12-19 15:24:00|||||||||2
1766157850000|2025-12-19 15:24:10|||||||||2
1766157860000|2025-12-19 15:24:20|||||||||4
1766157870000|2025-12-19 15:24:30|||||||||1
1766157880000|2025-12-19 15:24:40|||||||||27
1766157890000|2025-12-19 15:24:50|||||||||1
1766157900000|2025-12-19 15:25:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|54
1766157910000|2025-12-19 15:25:10|17.92|17.76|17.94|17.78|17.96|17.8|17.92|17.76|54
1766157920000|2025-12-19 15:25:20|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|12
1766157930000|2025-12-19 15:25:30|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|23
1766157940000|2025-12-19 15:25:40|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|27
1766157950000|2025-12-19 15:25:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1766157960000|2025-12-19 15:26:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1766157970000|2025-12-19 15:26:10|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|1
1766157980000|2025-12-19 15:26:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1766157990000|2025-12-19 15:26:30|||||||||4
1766158000000|2025-12-19 15:26:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|6
1766158010000|2025-12-19 15:26:50|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|2
1766158020000|2025-12-19 15:27:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1766158030000|2025-12-19 15:27:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1766158060000|2025-12-19 15:27:40|||||||||3
1766158070000|2025-12-19 15:27:50|||||||||7
1766158080000|2025-12-19 15:28:00|17.96|17.8|17.96|17.8|17.96|17.8|17.94|17.78|179
1766158090000|2025-12-19 15:28:10|||||||||2
1766158100000|2025-12-19 15:28:20|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|7
1766158120000|2025-12-19 15:28:40|||||||||11
1766158130000|2025-12-19 15:28:50|||||||||6
1766158140000|2025-12-19 15:29:00|||||||||5
1766158150000|2025-12-19 15:29:10|||||||||4
1766158160000|2025-12-19 15:29:20|||||||||4
1766158170000|2025-12-19 15:29:30|||||||||5
1766158180000|2025-12-19 15:29:40|||||||||3
1766158190000|2025-12-19 15:29:50|||||||||6
1766158200000|2025-12-19 15:30:00|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|132
1766158210000|2025-12-19 15:30:10|||||||||8
1766158220000|2025-12-19 15:30:20|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|39
1766158230000|2025-12-19 15:30:30|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|3
1766158250000|2025-12-19 15:30:50|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|46
1766158280000|2025-12-19 15:31:20|||||||||18
1766158290000|2025-12-19 15:31:30|||||||||13
1766158310000|2025-12-19 15:31:50|17.91|17.75|17.87|17.71|17.92|17.76|17.87|17.71|27
1766158320000|2025-12-19 15:32:00|||||||||30
1766158330000|2025-12-19 15:32:10|||||||||51
1766158340000|2025-12-19 15:32:20|||||||||3
1766158350000|2025-12-19 15:32:30|||||||||20
1766158360000|2025-12-19 15:32:40|||||||||5
1766158370000|2025-12-19 15:32:50|||||||||2
1766158380000|2025-12-19 15:33:00|||||||||1
1766158390000|2025-12-19 15:33:10|||||||||1
1766158400000|2025-12-19 15:33:20|||||||||5
1766158410000|2025-12-19 15:33:30|||||||||3
1766158420000|2025-12-19 15:33:40|||||||||4
1766158430000|2025-12-19 15:33:50|||||||||2
1766158440000|2025-12-19 15:34:00|||||||||2
1766158450000|2025-12-19 15:34:10|||||||||2
1766158460000|2025-12-19 15:34:20|||||||||3
1766158470000|2025-12-19 15:34:30|||||||||2
1766158480000|2025-12-19 15:34:40|||||||||2
1766158490000|2025-12-19 15:34:50|||||||||5
1766158500000|2025-12-19 15:35:00|||||||||6
1766158510000|2025-12-19 15:35:10|||||||||4
1766158520000|2025-12-19 15:35:20|||||||||2
1766158530000|2025-12-19 15:35:30|||||||||11
1766158540000|2025-12-19 15:35:40|||||||||2
1766158550000|2025-12-19 15:35:50|||||||||3
1766158560000|2025-12-19 15:36:00|||||||||4
1766158570000|2025-12-19 15:36:10|||||||||5
1766158580000|2025-12-19 15:36:20|||||||||16
1766158590000|2025-12-19 15:36:30|||||||||2
1766158600000|2025-12-19 15:36:40|||||||||1
1766158610000|2025-12-19 15:36:50|||||||||2
1766158620000|2025-12-19 15:37:00|||||||||1
1766158630000|2025-12-19 15:37:10|||||||||5
1766158640000|2025-12-19 15:37:20|||||||||2
1766158650000|2025-12-19 15:37:30|||||||||2
1766158660000|2025-12-19 15:37:40|||||||||3
1766158670000|2025-12-19 15:37:50|||||||||5
1766158680000|2025-12-19 15:38:00|||||||||4
1766158690000|2025-12-19 15:38:10|||||||||1
1766158700000|2025-12-19 15:38:20|||||||||7
1766158710000|2025-12-19 15:38:30|||||||||5
1766158720000|2025-12-19 15:38:40|||||||||3
1766158730000|2025-12-19 15:38:50|||||||||4
1766158740000|2025-12-19 15:39:00|||||||||2
1766158750000|2025-12-19 15:39:10|||||||||5
1766158760000|2025-12-19 15:39:20|||||||||1
1766158770000|2025-12-19 15:39:30|||||||||2
1766158780000|2025-12-19 15:39:40|||||||||4
1766158790000|2025-12-19 15:39:50|||||||||2
1766158800000|2025-12-19 15:40:00|||||||||4
1766158810000|2025-12-19 15:40:10|||||||||4
1766158820000|2025-12-19 15:40:20|||||||||2
1766158830000|2025-12-19 15:40:30|||||||||1
1766158840000|2025-12-19 15:40:40|||||||||4
1766158850000|2025-12-19 15:40:50|||||||||6
1766158860000|2025-12-19 15:41:00|||||||||1
1766158870000|2025-12-19 15:41:10|||||||||7
1766158880000|2025-12-19 15:41:20|||||||||12
1766158890000|2025-12-19 15:41:30|||||||||5
1766158900000|2025-12-19 15:41:40|||||||||3
1766158910000|2025-12-19 15:41:50|||||||||3
1766158920000|2025-12-19 15:42:00|||||||||3
1766158930000|2025-12-19 15:42:10|||||||||3
1766158940000|2025-12-19 15:42:20|||||||||5
1766158950000|2025-12-19 15:42:30|||||||||2
1766158960000|2025-12-19 15:42:40|||||||||6
1766158970000|2025-12-19 15:42:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|41
1766158980000|2025-12-19 15:43:00|||||||||6
1766158990000|2025-12-19 15:43:10|||||||||1
1766159010000|2025-12-19 15:43:30|||||||||1
1766159030000|2025-12-19 15:43:50|||||||||2
1766159040000|2025-12-19 15:44:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|119
1766159060000|2025-12-19 15:44:20|||||||||1
1766159090000|2025-12-19 15:44:50|||||||||1
1766159100000|2025-12-19 15:45:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|206
1766159110000|2025-12-19 15:45:10|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|58
1766159120000|2025-12-19 15:45:20|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|150
1766159130000|2025-12-19 15:45:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|18
1766159150000|2025-12-19 15:45:50|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|6
1766159160000|2025-12-19 15:46:00|||||||||1
1766159170000|2025-12-19 15:46:10|||||||||2
1766159180000|2025-12-19 15:46:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1766159190000|2025-12-19 15:46:30|||||||||1
1766159200000|2025-12-19 15:46:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1766159210000|2025-12-19 15:46:50|||||||||5
1766159220000|2025-12-19 15:47:00|||||||||3
1766159240000|2025-12-19 15:47:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1766159260000|2025-12-19 15:47:40|||||||||2
1766159270000|2025-12-19 15:47:50|||||||||1
1766159280000|2025-12-19 15:48:00|||||||||2
1766159300000|2025-12-19 15:48:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|7
1766159310000|2025-12-19 15:48:30|||||||||1
1766159320000|2025-12-19 15:48:40|||||||||2
1766159330000|2025-12-19 15:48:50|||||||||7
1766159340000|2025-12-19 15:49:00|||||||||1
1766159360000|2025-12-19 15:49:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1766159370000|2025-12-19 15:49:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1766159390000|2025-12-19 15:49:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1766159400000|2025-12-19 15:50:00|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|0
1766159410000|2025-12-19 15:50:10|||||||||1
1766159420000|2025-12-19 15:50:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1766159430000|2025-12-19 15:50:30|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|16
1766159450000|2025-12-19 15:50:50|||||||||2
1766159460000|2025-12-19 15:51:00|||||||||6
1766159470000|2025-12-19 15:51:10|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|6
1766159480000|2025-12-19 15:51:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|49
1766159500000|2025-12-19 15:51:40|||||||||1
1766159510000|2025-12-19 15:51:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1766159520000|2025-12-19 15:52:00|||||||||1
1766159530000|2025-12-19 15:52:10|||||||||1
1766159540000|2025-12-19 15:52:20|||||||||2
1766159560000|2025-12-19 15:52:40|||||||||2
1766159570000|2025-12-19 15:52:50|||||||||2
1766159580000|2025-12-19 15:53:00|||||||||1
1766159590000|2025-12-19 15:53:10|||||||||2
1766159600000|2025-12-19 15:53:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1766159610000|2025-12-19 15:53:30|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1766159620000|2025-12-19 15:53:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|0
1766159630000|2025-12-19 15:53:50|||||||||7
1766159640000|2025-12-19 15:54:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|9
1766159650000|2025-12-19 15:54:10|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|87
1766159660000|2025-12-19 15:54:20|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|1
1766159670000|2025-12-19 15:54:30|||||||||1
1766159680000|2025-12-19 15:54:40|||||||||1
1766159710000|2025-12-19 15:55:10|||||||||1
1766159720000|2025-12-19 15:55:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1766159730000|2025-12-19 15:55:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1766159740000|2025-12-19 15:55:40|||||||||4
1766159750000|2025-12-19 15:55:50|||||||||1
1766159760000|2025-12-19 15:56:00|||||||||1
1766159770000|2025-12-19 15:56:10|||||||||4
1766159780000|2025-12-19 15:56:20|||||||||1
1766159790000|2025-12-19 15:56:30|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|5
1766159800000|2025-12-19 15:56:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|2
1766159810000|2025-12-19 15:56:50|||||||||5
1766159820000|2025-12-19 15:57:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|82
1766159830000|2025-12-19 15:57:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1766159840000|2025-12-19 15:57:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|9
1766159850000|2025-12-19 15:57:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1766159860000|2025-12-19 15:57:40|||||||||2
1766159880000|2025-12-19 15:58:00|||||||||6
1766159890000|2025-12-19 15:58:10|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|37
1766159900000|2025-12-19 15:58:20|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|3
1766159910000|2025-12-19 15:58:30|17.96|17.8|17.94|17.78|17.96|17.8|17.92|17.76|5
1766159920000|2025-12-19 15:58:40|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|2
1766159930000|2025-12-19 15:58:50|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|5
1766159940000|2025-12-19 15:59:00|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|1
1766159950000|2025-12-19 15:59:10|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|0
1766159970000|2025-12-19 15:59:30|||||||||1
1766159990000|2025-12-19 15:59:50|||||||||3
1766160000000|2025-12-19 16:00:00|17.96|17.8|17.96|17.8|17.96|17.8|17.92|17.76|10
1766160010000|2025-12-19 16:00:10|||||||||10
1766160020000|2025-12-19 16:00:20|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|0
1766160030000|2025-12-19 16:00:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1766160040000|2025-12-19 16:00:40|||||||||5
1766160050000|2025-12-19 16:00:50|||||||||1
1766160070000|2025-12-19 16:01:10|||||||||3
1766160080000|2025-12-19 16:01:20|||||||||1
1766160100000|2025-12-19 16:01:40|||||||||2
1766160120000|2025-12-19 16:02:00|||||||||1
1766160130000|2025-12-19 16:02:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|32
1766160140000|2025-12-19 16:02:20|||||||||6
1766160150000|2025-12-19 16:02:30|||||||||1
1766160160000|2025-12-19 16:02:40|||||||||1
1766160170000|2025-12-19 16:02:50|||||||||1
1766160200000|2025-12-19 16:03:20|||||||||2
1766160210000|2025-12-19 16:03:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|19
1766160220000|2025-12-19 16:03:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|9
1766160230000|2025-12-19 16:03:50|||||||||1
1766160250000|2025-12-19 16:04:10|||||||||1
1766160260000|2025-12-19 16:04:20|||||||||1
1766160270000|2025-12-19 16:04:30|||||||||2
1766160280000|2025-12-19 16:04:40|||||||||5
1766160290000|2025-12-19 16:04:50|||||||||1
1766160300000|2025-12-19 16:05:00|||||||||1
1766160360000|2025-12-19 16:06:00|||||||||6
1766160370000|2025-12-19 16:06:10|||||||||2
1766160380000|2025-12-19 16:06:20|||||||||4
1766160400000|2025-12-19 16:06:40|||||||||1
1766160410000|2025-12-19 16:06:50|||||||||7
1766160420000|2025-12-19 16:07:00|||||||||8
1766160430000|2025-12-19 16:07:10|||||||||6
1766160450000|2025-12-19 16:07:30|||||||||2
1766160460000|2025-12-19 16:07:40|||||||||5
1766160480000|2025-12-19 16:08:00|||||||||2
1766160490000|2025-12-19 16:08:10|||||||||1
1766160500000|2025-12-19 16:08:20|||||||||6
1766160510000|2025-12-19 16:08:30|||||||||1
1766160530000|2025-12-19 16:08:50|||||||||1
1766160570000|2025-12-19 16:09:30|||||||||1
1766160580000|2025-12-19 16:09:40|||||||||2
1766160590000|2025-12-19 16:09:50|||||||||2
1766160600000|2025-12-19 16:10:00|||||||||21
1766160610000|2025-12-19 16:10:10|||||||||7
1766160620000|2025-12-19 16:10:20|||||||||4
1766160630000|2025-12-19 16:10:30|||||||||2
1766160670000|2025-12-19 16:11:10|||||||||1
1766160680000|2025-12-19 16:11:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|7
1766160700000|2025-12-19 16:11:40|||||||||1
1766160720000|2025-12-19 16:12:00|||||||||1
1766160740000|2025-12-19 16:12:20|||||||||2
1766160750000|2025-12-19 16:12:30|||||||||2
1766160780000|2025-12-19 16:13:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|41
1766160790000|2025-12-19 16:13:10|||||||||1
1766160820000|2025-12-19 16:13:40|||||||||1
1766160830000|2025-12-19 16:13:50|||||||||2
1766160840000|2025-12-19 16:14:00|||||||||1
1766160890000|2025-12-19 16:14:50|||||||||2
1766160910000|2025-12-19 16:15:10|||||||||3
1766160960000|2025-12-19 16:16:00|||||||||1
1766160980000|2025-12-19 16:16:20|||||||||1
1766160990000|2025-12-19 16:16:30|||||||||1
1766161010000|2025-12-19 16:16:50|||||||||1
1766161030000|2025-12-19 16:17:10|||||||||2
1766161040000|2025-12-19 16:17:20|||||||||1
1766161050000|2025-12-19 16:17:30|||||||||2
1766161070000|2025-12-19 16:17:50|||||||||1
1766161080000|2025-12-19 16:18:00|||||||||1
1766161090000|2025-12-19 16:18:10|||||||||1
1766161110000|2025-12-19 16:18:30|||||||||1
1766161120000|2025-12-19 16:18:40|||||||||2
1766161130000|2025-12-19 16:18:50|||||||||2
1766161140000|2025-12-19 16:19:00|||||||||4
1766161150000|2025-12-19 16:19:10|||||||||2
1766161160000|2025-12-19 16:19:20|||||||||10
1766161170000|2025-12-19 16:19:30|||||||||2
1766161180000|2025-12-19 16:19:40|||||||||1
1766161210000|2025-12-19 16:20:10|||||||||2
1766161220000|2025-12-19 16:20:20|||||||||1
1766161240000|2025-12-19 16:20:40|||||||||1
1766161260000|2025-12-19 16:21:00|||||||||16
1766161280000|2025-12-19 16:21:20|||||||||1
1766161300000|2025-12-19 16:21:40|||||||||7
1766161310000|2025-12-19 16:21:50|||||||||2
1766161320000|2025-12-19 16:22:00|||||||||1
1766161340000|2025-12-19 16:22:20|||||||||2
1766161360000|2025-12-19 16:22:40|||||||||10
1766161370000|2025-12-19 16:22:50|||||||||3
1766161390000|2025-12-19 16:23:10|||||||||1
1766161430000|2025-12-19 16:23:50|||||||||1
1766161440000|2025-12-19 16:24:00|||||||||25
1766161450000|2025-12-19 16:24:10|||||||||2
1766161460000|2025-12-19 16:24:20|||||||||4
1766161470000|2025-12-19 16:24:30|||||||||1
1766161480000|2025-12-19 16:24:40|||||||||2
1766161490000|2025-12-19 16:24:50|||||||||1
1766161520000|2025-12-19 16:25:20|||||||||5
1766161550000|2025-12-19 16:25:50|||||||||2
1766161560000|2025-12-19 16:26:00|||||||||2
1766161580000|2025-12-19 16:26:20|||||||||3
1766161600000|2025-12-19 16:26:40|||||||||2
1766161610000|2025-12-19 16:26:50|||||||||2
1766161620000|2025-12-19 16:27:00|||||||||10
1766161630000|2025-12-19 16:27:10|||||||||3
1766161660000|2025-12-19 16:27:40|||||||||2
1766161680000|2025-12-19 16:28:00|||||||||1
1766161690000|2025-12-19 16:28:10|||||||||1
1766161700000|2025-12-19 16:28:20|||||||||1
1766161710000|2025-12-19 16:28:30|||||||||2
1766161720000|2025-12-19 16:28:40|||||||||3
1766161740000|2025-12-19 16:29:00|||||||||8
1766161750000|2025-12-19 16:29:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|57
1766161770000|2025-12-19 16:29:30|||||||||3
1766161790000|2025-12-19 16:29:50|||||||||4
1766161800000|2025-12-19 16:30:00|||||||||3
1766161810000|2025-12-19 16:30:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|17
1766161820000|2025-12-19 16:30:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|40
1766161860000|2025-12-19 16:31:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1766161890000|2025-12-19 16:31:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|6
1766161900000|2025-12-19 16:31:40|||||||||1
1766161910000|2025-12-19 16:31:50|||||||||6
1766161920000|2025-12-19 16:32:00|||||||||1
1766161960000|2025-12-19 16:32:40|||||||||1
1766161990000|2025-12-19 16:33:10|||||||||4
1766162020000|2025-12-19 16:33:40|||||||||1
1766162030000|2025-12-19 16:33:50|||||||||1
1766162090000|2025-12-19 16:34:50|||||||||2
1766162100000|2025-12-19 16:35:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1766162140000|2025-12-19 16:35:40|||||||||1
1766162160000|2025-12-19 16:36:00|||||||||7
1766162180000|2025-12-19 16:36:20|||||||||1
1766162190000|2025-12-19 16:36:30|||||||||3
1766162200000|2025-12-19 16:36:40|||||||||1
1766162210000|2025-12-19 16:36:50|||||||||1
1766162220000|2025-12-19 16:37:00|||||||||1
1766162230000|2025-12-19 16:37:10|||||||||11
1766162240000|2025-12-19 16:37:20|||||||||1
1766162260000|2025-12-19 16:37:40|||||||||4
1766162270000|2025-12-19 16:37:50|||||||||1
1766162280000|2025-12-19 16:38:00|||||||||1
1766162290000|2025-12-19 16:38:10|||||||||2
1766162320000|2025-12-19 16:38:40|||||||||2
1766162330000|2025-12-19 16:38:50|||||||||2
1766162350000|2025-12-19 16:39:10|||||||||4
1766162360000|2025-12-19 16:39:20|||||||||1
1766162370000|2025-12-19 16:39:30|||||||||1
1766162380000|2025-12-19 16:39:40|||||||||2
1766162390000|2025-12-19 16:39:50|||||||||1
1766162420000|2025-12-19 16:40:20|||||||||1
1766162440000|2025-12-19 16:40:40|||||||||3
1766162450000|2025-12-19 16:40:50|||||||||2
1766162470000|2025-12-19 16:41:10|||||||||3
1766162480000|2025-12-19 16:41:20|||||||||1
1766162500000|2025-12-19 16:41:40|||||||||1
1766162510000|2025-12-19 16:41:50|||||||||1
1766162520000|2025-12-19 16:42:00|||||||||1
1766162540000|2025-12-19 16:42:20|||||||||4
1766162550000|2025-12-19 16:42:30|||||||||2
1766162570000|2025-12-19 16:42:50|||||||||2
1766162590000|2025-12-19 16:43:10|||||||||3
1766162600000|2025-12-19 16:43:20|||||||||2
1766162620000|2025-12-19 16:43:40|||||||||1
1766162630000|2025-12-19 16:43:50|||||||||1
1766162650000|2025-12-19 16:44:10|||||||||3
1766162670000|2025-12-19 16:44:30|||||||||8
1766162680000|2025-12-19 16:44:40|||||||||1
1766162690000|2025-12-19 16:44:50|||||||||6
1766162700000|2025-12-19 16:45:00|||||||||1
1766162710000|2025-12-19 16:45:10|||||||||2
1766162720000|2025-12-19 16:45:20|||||||||1
1766162740000|2025-12-19 16:45:40|||||||||1
1766162760000|2025-12-19 16:46:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|68
1766162770000|2025-12-19 16:46:10|||||||||3
1766162860000|2025-12-19 16:47:40|||||||||4
1766162870000|2025-12-19 16:47:50|||||||||8
1766162880000|2025-12-19 16:48:00|||||||||1
1766162900000|2025-12-19 16:48:20|||||||||1
1766162910000|2025-12-19 16:48:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1766162920000|2025-12-19 16:48:40|||||||||9
1766162930000|2025-12-19 16:48:50|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1766162950000|2025-12-19 16:49:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|53
1766162970000|2025-12-19 16:49:30|||||||||2
1766163010000|2025-12-19 16:50:10|||||||||1
1766163020000|2025-12-19 16:50:20|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|15
1766163060000|2025-12-19 16:51:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|12
1766163070000|2025-12-19 16:51:10|||||||||4
1766163090000|2025-12-19 16:51:30|||||||||1
1766163100000|2025-12-19 16:51:40|||||||||1
1766163220000|2025-12-19 16:53:40|||||||||10
1766163240000|2025-12-19 16:54:00|||||||||1
1766163250000|2025-12-19 16:54:10|||||||||1
1766163270000|2025-12-19 16:54:30|||||||||1
1766163280000|2025-12-19 16:54:40|||||||||1
1766163320000|2025-12-19 16:55:20|||||||||2
1766163330000|2025-12-19 16:55:30|||||||||8
1766163350000|2025-12-19 16:55:50|||||||||2
1766163360000|2025-12-19 16:56:00|||||||||1
1766163370000|2025-12-19 16:56:10|||||||||1
1766163380000|2025-12-19 16:56:20|||||||||2
1766163390000|2025-12-19 16:56:30|||||||||2
1766163400000|2025-12-19 16:56:40|||||||||1
1766163420000|2025-12-19 16:57:00|||||||||1
1766163430000|2025-12-19 16:57:10|||||||||2
1766163450000|2025-12-19 16:57:30|||||||||4
1766163460000|2025-12-19 16:57:40|||||||||1
1766163480000|2025-12-19 16:58:00|||||||||1
1766163520000|2025-12-19 16:58:40|||||||||5
1766163530000|2025-12-19 16:58:50|||||||||1
1766163590000|2025-12-19 16:59:50|||||||||2
1766163610000|2025-12-19 17:00:10|||||||||6
1766163620000|2025-12-19 17:00:20|||||||||1
1766163640000|2025-12-19 17:00:40|||||||||1
1766163650000|2025-12-19 17:00:50|||||||||2
1766163660000|2025-12-19 17:01:00|||||||||1
1766163680000|2025-12-19 17:01:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|35
1766163710000|2025-12-19 17:01:50|||||||||17
1766163720000|2025-12-19 17:02:00|||||||||1
1766163730000|2025-12-19 17:02:10|||||||||2
1766163750000|2025-12-19 17:02:30|||||||||1
1766163760000|2025-12-19 17:02:40|||||||||5
1766163770000|2025-12-19 17:02:50|||||||||1
1766163790000|2025-12-19 17:03:10|||||||||1
1766163800000|2025-12-19 17:03:20|||||||||3
1766163810000|2025-12-19 17:03:30|||||||||22
1766163820000|2025-12-19 17:03:40|||||||||2
1766163840000|2025-12-19 17:04:00|||||||||3
1766163850000|2025-12-19 17:04:10|||||||||3
1766163860000|2025-12-19 17:04:20|||||||||1
1766163870000|2025-12-19 17:04:30|||||||||1
1766163880000|2025-12-19 17:04:40|||||||||1
1766163890000|2025-12-19 17:04:50|||||||||2
1766163900000|2025-12-19 17:05:00|||||||||4
1766163910000|2025-12-19 17:05:10|||||||||6
1766163920000|2025-12-19 17:05:20|||||||||1
1766163950000|2025-12-19 17:05:50|||||||||4
1766163960000|2025-12-19 17:06:00|||||||||2
1766163980000|2025-12-19 17:06:20|||||||||1
1766163990000|2025-12-19 17:06:30|||||||||3
1766164010000|2025-12-19 17:06:50|||||||||1
1766164020000|2025-12-19 17:07:00|||||||||3
1766164050000|2025-12-19 17:07:30|||||||||2
1766164060000|2025-12-19 17:07:40|||||||||2
1766164080000|2025-12-19 17:08:00|||||||||1
1766164100000|2025-12-19 17:08:20|||||||||1
1766164110000|2025-12-19 17:08:30|||||||||6
1766164120000|2025-12-19 17:08:40|||||||||3
1766164140000|2025-12-19 17:09:00|||||||||1
1766164150000|2025-12-19 17:09:10|||||||||2
1766164160000|2025-12-19 17:09:20|||||||||1
1766164190000|2025-12-19 17:09:50|||||||||2
1766164210000|2025-12-19 17:10:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|24
1766164220000|2025-12-19 17:10:20|||||||||5
1766164230000|2025-12-19 17:10:30|||||||||2
1766164240000|2025-12-19 17:10:40|||||||||1
1766164250000|2025-12-19 17:10:50|||||||||1
1766164260000|2025-12-19 17:11:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|158
1766164280000|2025-12-19 17:11:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|175
1766164290000|2025-12-19 17:11:30|||||||||1
1766164300000|2025-12-19 17:11:40|||||||||1
1766164340000|2025-12-19 17:12:20|||||||||2
1766164350000|2025-12-19 17:12:30|||||||||1
1766164360000|2025-12-19 17:12:40|||||||||1
1766164390000|2025-12-19 17:13:10|||||||||1
1766164400000|2025-12-19 17:13:20|||||||||1
1766164410000|2025-12-19 17:13:30|||||||||1
1766164440000|2025-12-19 17:14:00|||||||||10
1766164450000|2025-12-19 17:14:10|||||||||431
1766164460000|2025-12-19 17:14:20|||||||||2
1766164470000|2025-12-19 17:14:30|||||||||4
1766164480000|2025-12-19 17:14:40|||||||||1
1766164490000|2025-12-19 17:14:50|||||||||1
1766164500000|2025-12-19 17:15:00|||||||||7
1766164510000|2025-12-19 17:15:10|||||||||2
1766164520000|2025-12-19 17:15:20|||||||||2
1766164540000|2025-12-19 17:15:40|||||||||2
1766164550000|2025-12-19 17:15:50|||||||||3
1766164560000|2025-12-19 17:16:00|||||||||2
1766164570000|2025-12-19 17:16:10|||||||||1
1766164580000|2025-12-19 17:16:20|||||||||3
1766164590000|2025-12-19 17:16:30|||||||||1
1766164610000|2025-12-19 17:16:50|||||||||2
1766164620000|2025-12-19 17:17:00|||||||||3
1766164630000|2025-12-19 17:17:10|||||||||4
1766164640000|2025-12-19 17:17:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|187
1766164650000|2025-12-19 17:17:30|||||||||4
1766164660000|2025-12-19 17:17:40|||||||||2
1766164690000|2025-12-19 17:18:10|||||||||3
1766164700000|2025-12-19 17:18:20|||||||||1
1766164710000|2025-12-19 17:18:30|||||||||1
1766164720000|2025-12-19 17:18:40|||||||||47
1766164730000|2025-12-19 17:18:50|||||||||1
1766164740000|2025-12-19 17:19:00|||||||||11
1766164750000|2025-12-19 17:19:10|||||||||5
1766164760000|2025-12-19 17:19:20|||||||||2
1766164770000|2025-12-19 17:19:30|||||||||3
1766164780000|2025-12-19 17:19:40|||||||||1
1766164790000|2025-12-19 17:19:50|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|68
1766164810000|2025-12-19 17:20:10|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|55
1766164820000|2025-12-19 17:20:20|||||||||4
1766164830000|2025-12-19 17:20:30|||||||||3
1766164840000|2025-12-19 17:20:40|||||||||1
1766164850000|2025-12-19 17:20:50|||||||||1
1766164860000|2025-12-19 17:21:00|||||||||2
1766164880000|2025-12-19 17:21:20|||||||||1
1766164900000|2025-12-19 17:21:40|||||||||3
1766164920000|2025-12-19 17:22:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|58
1766164930000|2025-12-19 17:22:10|||||||||2
1766164940000|2025-12-19 17:22:20|||||||||5
1766164960000|2025-12-19 17:22:40|||||||||1
1766164980000|2025-12-19 17:23:00|||||||||5
1766164990000|2025-12-19 17:23:10|||||||||2
1766165000000|2025-12-19 17:23:20|||||||||1
1766165020000|2025-12-19 17:23:40|||||||||2
1766165030000|2025-12-19 17:23:50|||||||||2
1766165040000|2025-12-19 17:24:00|||||||||1
1766165050000|2025-12-19 17:24:10|||||||||4
1766165060000|2025-12-19 17:24:20|||||||||3
1766165070000|2025-12-19 17:24:30|||||||||2
1766165090000|2025-12-19 17:24:50|||||||||1
1766165100000|2025-12-19 17:25:00|||||||||2
1766165110000|2025-12-19 17:25:10|||||||||3
1766165130000|2025-12-19 17:25:30|||||||||4
1766165140000|2025-12-19 17:25:40|||||||||1
1766165150000|2025-12-19 17:25:50|||||||||2
1766165170000|2025-12-19 17:26:10|||||||||15
1766165180000|2025-12-19 17:26:20|||||||||1
1766165190000|2025-12-19 17:26:30|||||||||3
1766165210000|2025-12-19 17:26:50|||||||||6
1766165220000|2025-12-19 17:27:00|||||||||2
1766165230000|2025-12-19 17:27:10|||||||||2
1766165240000|2025-12-19 17:27:20|||||||||21
1766165250000|2025-12-19 17:27:30|||||||||1
1766165260000|2025-12-19 17:27:40|||||||||2
1766165290000|2025-12-19 17:28:10|||||||||3
1766165300000|2025-12-19 17:28:20|||||||||2
1766165330000|2025-12-19 17:28:50|||||||||3
1766165340000|2025-12-19 17:29:00|||||||||1
1766165350000|2025-12-19 17:29:10|||||||||1
1766165360000|2025-12-19 17:29:20|||||||||2
1766165370000|2025-12-19 17:29:30|||||||||12
1766165380000|2025-12-19 17:29:40|||||||||1
1766165390000|2025-12-19 17:29:50|||||||||5
1766165400000|2025-12-19 17:30:00|||||||||3
1766165410000|2025-12-19 17:30:10|||||||||22
1766165450000|2025-12-19 17:30:50|||||||||4
1766165460000|2025-12-19 17:31:00|||||||||1
1766165470000|2025-12-19 17:31:10|||||||||46
1766165480000|2025-12-19 17:31:20|||||||||4
1766165490000|2025-12-19 17:31:30|||||||||8
1766165510000|2025-12-19 17:31:50|||||||||52
1766165520000|2025-12-19 17:32:00|||||||||7
1766165530000|2025-12-19 17:32:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|27
1766165540000|2025-12-19 17:32:20|||||||||1
1766165550000|2025-12-19 17:32:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1766165560000|2025-12-19 17:32:40|||||||||4
1766165570000|2025-12-19 17:32:50|||||||||1
1766165580000|2025-12-19 17:33:00|||||||||1
1766165600000|2025-12-19 17:33:20|||||||||1
1766165610000|2025-12-19 17:33:30|||||||||1
1766165640000|2025-12-19 17:34:00|||||||||1
1766165650000|2025-12-19 17:34:10|||||||||1
1766165680000|2025-12-19 17:34:40|||||||||1
1766165690000|2025-12-19 17:34:50|||||||||1
1766165700000|2025-12-19 17:35:00|||||||||2
1766165710000|2025-12-19 17:35:10|||||||||10
1766165720000|2025-12-19 17:35:20|||||||||1
1766165730000|2025-12-19 17:35:30|||||||||8
1766165750000|2025-12-19 17:35:50|||||||||2
1766165760000|2025-12-19 17:36:00|||||||||1
1766165770000|2025-12-19 17:36:10|||||||||1
1766165780000|2025-12-19 17:36:20|||||||||11
1766165790000|2025-12-19 17:36:30|||||||||1
1766165800000|2025-12-19 17:36:40|||||||||2
1766165810000|2025-12-19 17:36:50|||||||||3
1766165820000|2025-12-19 17:37:00|||||||||1
1766165830000|2025-12-19 17:37:10|||||||||2
1766165840000|2025-12-19 17:37:20|||||||||1
1766165850000|2025-12-19 17:37:30|||||||||3
1766165870000|2025-12-19 17:37:50|||||||||4
1766165880000|2025-12-19 17:38:00|||||||||1
1766165890000|2025-12-19 17:38:10|||||||||3
1766165900000|2025-12-19 17:38:20|||||||||2
1766165910000|2025-12-19 17:38:30|||||||||1
1766165920000|2025-12-19 17:38:40|||||||||2
1766165930000|2025-12-19 17:38:50|||||||||3
1766165940000|2025-12-19 17:39:00|||||||||1
1766165950000|2025-12-19 17:39:10|||||||||2
1766165970000|2025-12-19 17:39:30|||||||||5
1766165980000|2025-12-19 17:39:40|||||||||2
1766165990000|2025-12-19 17:39:50|||||||||2
1766166000000|2025-12-19 17:40:00|||||||||1
1766166010000|2025-12-19 17:40:10|||||||||2
1766166020000|2025-12-19 17:40:20|||||||||5
1766166030000|2025-12-19 17:40:30|||||||||6
1766166040000|2025-12-19 17:40:40|||||||||3
1766166050000|2025-12-19 17:40:50|||||||||1
1766166060000|2025-12-19 17:41:00|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|5
1766166070000|2025-12-19 17:41:10|||||||||1
1766166080000|2025-12-19 17:41:20|||||||||1
1766166090000|2025-12-19 17:41:30|||||||||2
1766166100000|2025-12-19 17:41:40|||||||||1
1766166120000|2025-12-19 17:42:00|||||||||1
1766166130000|2025-12-19 17:42:10|||||||||9
1766166160000|2025-12-19 17:42:40|||||||||1
1766166170000|2025-12-19 17:42:50|||||||||1
1766166180000|2025-12-19 17:43:00|||||||||6
1766166190000|2025-12-19 17:43:10|||||||||2
1766166200000|2025-12-19 17:43:20|||||||||1
1766166210000|2025-12-19 17:43:30|||||||||2
1766166220000|2025-12-19 17:43:40|||||||||3
1766166240000|2025-12-19 17:44:00|||||||||5
1766166260000|2025-12-19 17:44:20|||||||||2
1766166270000|2025-12-19 17:44:30|||||||||8
1766166280000|2025-12-19 17:44:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|8
1766166290000|2025-12-19 17:44:50|||||||||1
1766166300000|2025-12-19 17:45:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|7
1766166320000|2025-12-19 17:45:20|||||||||4
1766166330000|2025-12-19 17:45:30|||||||||1
1766166340000|2025-12-19 17:45:40|||||||||4
1766166360000|2025-12-19 17:46:00|||||||||4
1766166370000|2025-12-19 17:46:10|||||||||2
1766166380000|2025-12-19 17:46:20|||||||||1
1766166400000|2025-12-19 17:46:40|||||||||2
1766166420000|2025-12-19 17:47:00|||||||||6
1766166430000|2025-12-19 17:47:10|||||||||3
1766166440000|2025-12-19 17:47:20|||||||||1
1766166450000|2025-12-19 17:47:30|||||||||2
1766166470000|2025-12-19 17:47:50|||||||||10
1766166480000|2025-12-19 17:48:00|||||||||3
1766166500000|2025-12-19 17:48:20|||||||||1
1766166510000|2025-12-19 17:48:30|||||||||1
1766166520000|2025-12-19 17:48:40|||||||||3
1766166530000|2025-12-19 17:48:50|||||||||4
1766166540000|2025-12-19 17:49:00|||||||||1
1766166550000|2025-12-19 17:49:10|||||||||1
1766166560000|2025-12-19 17:49:20|||||||||2
1766166570000|2025-12-19 17:49:30|||||||||1
1766166580000|2025-12-19 17:49:40|||||||||2
1766166600000|2025-12-19 17:50:00|||||||||6
1766166610000|2025-12-19 17:50:10|||||||||2
1766166620000|2025-12-19 17:50:20|||||||||2
1766166630000|2025-12-19 17:50:30|||||||||13
1766166640000|2025-12-19 17:50:40|||||||||1
1766166650000|2025-12-19 17:50:50|||||||||3
1766166660000|2025-12-19 17:51:00|||||||||3
1766166670000|2025-12-19 17:51:10|||||||||7
1766166680000|2025-12-19 17:51:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|103
1766166690000|2025-12-19 17:51:30|||||||||5
1766166700000|2025-12-19 17:51:40|||||||||25
1766166720000|2025-12-19 17:52:00|||||||||21
1766166740000|2025-12-19 17:52:20|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|50
1766166750000|2025-12-19 17:52:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|16
1766166760000|2025-12-19 17:52:40|||||||||2
1766166770000|2025-12-19 17:52:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|19
1766166790000|2025-12-19 17:53:10|||||||||1
1766166810000|2025-12-19 17:53:30|||||||||2
1766166830000|2025-12-19 17:53:50|||||||||17
1766166850000|2025-12-19 17:54:10|||||||||1
1766166860000|2025-12-19 17:54:20|||||||||5
1766166870000|2025-12-19 17:54:30|||||||||1
1766166880000|2025-12-19 17:54:40|||||||||2
1766166890000|2025-12-19 17:54:50|||||||||1
1766166900000|2025-12-19 17:55:00|||||||||2
1766166910000|2025-12-19 17:55:10|||||||||3
1766166930000|2025-12-19 17:55:30|||||||||4
1766166950000|2025-12-19 17:55:50|||||||||1
1766166960000|2025-12-19 17:56:00|||||||||1
1766166970000|2025-12-19 17:56:10|||||||||32
1766166990000|2025-12-19 17:56:30|||||||||5
1766167000000|2025-12-19 17:56:40|||||||||1
1766167030000|2025-12-19 17:57:10|||||||||1
1766167040000|2025-12-19 17:57:20|||||||||5
1766167050000|2025-12-19 17:57:30|||||||||5
1766167060000|2025-12-19 17:57:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|112
1766167070000|2025-12-19 17:57:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|29
1766167080000|2025-12-19 17:58:00|||||||||3
1766167090000|2025-12-19 17:58:10|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|10
1766167100000|2025-12-19 17:58:20|17.88|17.72|17.88|17.72|17.92|17.76|17.88|17.72|15
1766167110000|2025-12-19 17:58:30|||||||||3
1766167120000|2025-12-19 17:58:40|17.9|17.74|17.88|17.72|17.92|17.76|17.88|17.72|27
1766167150000|2025-12-19 17:59:10|||||||||58
1766167170000|2025-12-19 17:59:30|||||||||1
1766167180000|2025-12-19 17:59:40|||||||||2
1766167190000|2025-12-19 17:59:50|||||||||2
1766167210000|2025-12-19 18:00:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|27
1766167220000|2025-12-19 18:00:20|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|27
1766167230000|2025-12-19 18:00:30|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|9
1766167240000|2025-12-19 18:00:40|||||||||7
1766167270000|2025-12-19 18:01:10|||||||||2
1766167300000|2025-12-19 18:01:40|||||||||1
1766167310000|2025-12-19 18:01:50|||||||||1
1766167330000|2025-12-19 18:02:10|||||||||2
1766167340000|2025-12-19 18:02:20|||||||||1
1766167350000|2025-12-19 18:02:30|||||||||1
1766167360000|2025-12-19 18:02:40|||||||||1
1766167380000|2025-12-19 18:03:00|||||||||2
1766167390000|2025-12-19 18:03:10|||||||||2
1766167410000|2025-12-19 18:03:30|||||||||1
1766167420000|2025-12-19 18:03:40|||||||||1
1766167430000|2025-12-19 18:03:50|||||||||1
1766167450000|2025-12-19 18:04:10|||||||||1
1766167460000|2025-12-19 18:04:20|||||||||1
1766167470000|2025-12-19 18:04:30|||||||||3
1766167480000|2025-12-19 18:04:40|||||||||2
1766167490000|2025-12-19 18:04:50|||||||||2
1766167510000|2025-12-19 18:05:10|||||||||2
1766167530000|2025-12-19 18:05:30|||||||||1
1766167540000|2025-12-19 18:05:40|||||||||1
1766167560000|2025-12-19 18:06:00|||||||||2
1766167570000|2025-12-19 18:06:10|||||||||1
1766167580000|2025-12-19 18:06:20|||||||||3
1766167590000|2025-12-19 18:06:30|||||||||1
1766167610000|2025-12-19 18:06:50|||||||||1
1766167620000|2025-12-19 18:07:00|||||||||1
1766167630000|2025-12-19 18:07:10|||||||||1
1766167640000|2025-12-19 18:07:20|||||||||2
1766167650000|2025-12-19 18:07:30|||||||||1
1766167660000|2025-12-19 18:07:40|||||||||17
1766167670000|2025-12-19 18:07:50|||||||||13
1766167680000|2025-12-19 18:08:00|||||||||1
1766167690000|2025-12-19 18:08:10|||||||||3
1766167700000|2025-12-19 18:08:20|||||||||2
1766167710000|2025-12-19 18:08:30|||||||||1
1766167720000|2025-12-19 18:08:40|||||||||1
1766167730000|2025-12-19 18:08:50|||||||||1
1766167740000|2025-12-19 18:09:00|||||||||1
1766167750000|2025-12-19 18:09:10|||||||||1
1766167760000|2025-12-19 18:09:20|||||||||2
1766167770000|2025-12-19 18:09:30|||||||||1
1766167780000|2025-12-19 18:09:40|||||||||2
1766167790000|2025-12-19 18:09:50|||||||||3
1766167820000|2025-12-19 18:10:20|||||||||1
1766167830000|2025-12-19 18:10:30|||||||||47
1766167860000|2025-12-19 18:11:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|129
1766167870000|2025-12-19 18:11:10|||||||||1
1766167880000|2025-12-19 18:11:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1766167900000|2025-12-19 18:11:40|||||||||1
1766167910000|2025-12-19 18:11:50|||||||||5
1766167940000|2025-12-19 18:12:20|||||||||3
1766167950000|2025-12-19 18:12:30|||||||||1
1766167970000|2025-12-19 18:12:50|||||||||2
1766167980000|2025-12-19 18:13:00|||||||||2
1766167990000|2025-12-19 18:13:10|||||||||2
1766168010000|2025-12-19 18:13:30|||||||||2
1766168020000|2025-12-19 18:13:40|||||||||2
1766168050000|2025-12-19 18:14:10|||||||||1
1766168060000|2025-12-19 18:14:20|||||||||2
1766168070000|2025-12-19 18:14:30|||||||||2
1766168080000|2025-12-19 18:14:40|||||||||3
1766168090000|2025-12-19 18:14:50|||||||||3
1766168100000|2025-12-19 18:15:00|||||||||9
1766168150000|2025-12-19 18:15:50|||||||||1
1766168160000|2025-12-19 18:16:00|||||||||2
1766168180000|2025-12-19 18:16:20|||||||||11
1766168190000|2025-12-19 18:16:30|||||||||3
1766168210000|2025-12-19 18:16:50|||||||||1
1766168240000|2025-12-19 18:17:20|||||||||1
1766168290000|2025-12-19 18:18:10|||||||||1
1766168310000|2025-12-19 18:18:30|||||||||28
1766168340000|2025-12-19 18:19:00|||||||||2
1766168350000|2025-12-19 18:19:10|||||||||15
1766168380000|2025-12-19 18:19:40|||||||||2
1766168390000|2025-12-19 18:19:50|||||||||6
1766168440000|2025-12-19 18:20:40|||||||||4
1766168480000|2025-12-19 18:21:20|||||||||9
1766168520000|2025-12-19 18:22:00|||||||||3
1766168530000|2025-12-19 18:22:10|||||||||3
1766168570000|2025-12-19 18:22:50|||||||||1
1766168610000|2025-12-19 18:23:30|||||||||1
1766168620000|2025-12-19 18:23:40|||||||||2
1766168630000|2025-12-19 18:23:50|||||||||1
1766168650000|2025-12-19 18:24:10|||||||||4
1766168660000|2025-12-19 18:24:20|||||||||1
1766168670000|2025-12-19 18:24:30|||||||||2
1766168680000|2025-12-19 18:24:40|||||||||10
1766168690000|2025-12-19 18:24:50|||||||||3
1766168720000|2025-12-19 18:25:20|||||||||2
1766168730000|2025-12-19 18:25:30|||||||||1
1766168770000|2025-12-19 18:26:10|||||||||1
1766168780000|2025-12-19 18:26:20|||||||||1
1766168820000|2025-12-19 18:27:00|||||||||2
1766168830000|2025-12-19 18:27:10|||||||||1
1766168840000|2025-12-19 18:27:20|||||||||2
1766168880000|2025-12-19 18:28:00|||||||||8
1766168890000|2025-12-19 18:28:10|||||||||1
1766168910000|2025-12-19 18:28:30|||||||||1
1766168950000|2025-12-19 18:29:10|||||||||1
1766168980000|2025-12-19 18:29:40|||||||||5
1766168990000|2025-12-19 18:29:50|||||||||2
1766169000000|2025-12-19 18:30:00|||||||||11
1766169010000|2025-12-19 18:30:10|||||||||16
1766169040000|2025-12-19 18:30:40|||||||||2
1766169050000|2025-12-19 18:30:50|||||||||6
1766169070000|2025-12-19 18:31:10|||||||||1
1766169090000|2025-12-19 18:31:30|||||||||1
1766169100000|2025-12-19 18:31:40|||||||||1
1766169110000|2025-12-19 18:31:50|||||||||1
1766169120000|2025-12-19 18:32:00|||||||||9
1766169130000|2025-12-19 18:32:10|||||||||1
1766169150000|2025-12-19 18:32:30|||||||||1
1766169170000|2025-12-19 18:32:50|||||||||1
1766169200000|2025-12-19 18:33:20|||||||||1
1766169210000|2025-12-19 18:33:30|||||||||33
1766169220000|2025-12-19 18:33:40|||||||||2
1766169280000|2025-12-19 18:34:40|||||||||1
1766169310000|2025-12-19 18:35:10|||||||||4
1766169320000|2025-12-19 18:35:20|||||||||1
1766169330000|2025-12-19 18:35:30|||||||||3
1766169340000|2025-12-19 18:35:40|||||||||3
1766169350000|2025-12-19 18:35:50|||||||||2
1766169380000|2025-12-19 18:36:20|||||||||1
1766169390000|2025-12-19 18:36:30|||||||||3
1766169400000|2025-12-19 18:36:40|||||||||1
1766169410000|2025-12-19 18:36:50|||||||||1
1766169430000|2025-12-19 18:37:10|||||||||13
1766169460000|2025-12-19 18:37:40|||||||||1
1766169490000|2025-12-19 18:38:10|||||||||2
1766169500000|2025-12-19 18:38:20|||||||||10
1766169510000|2025-12-19 18:38:30|||||||||11
1766169520000|2025-12-19 18:38:40|||||||||2
1766169530000|2025-12-19 18:38:50|||||||||1
1766169570000|2025-12-19 18:39:30|||||||||2
1766169580000|2025-12-19 18:39:40|||||||||2
1766169590000|2025-12-19 18:39:50|||||||||1
1766169600000|2025-12-19 18:40:00|||||||||3
1766169640000|2025-12-19 18:40:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1766169660000|2025-12-19 18:41:00|||||||||1
1766169670000|2025-12-19 18:41:10|||||||||30
1766169680000|2025-12-19 18:41:20|||||||||1
1766169690000|2025-12-19 18:41:30|||||||||2
1766169720000|2025-12-19 18:42:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|25
1766169750000|2025-12-19 18:42:30|||||||||14
1766169760000|2025-12-19 18:42:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1766169780000|2025-12-19 18:43:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1766169810000|2025-12-19 18:43:30|||||||||3
1766169890000|2025-12-19 18:44:50|||||||||2
1766169900000|2025-12-19 18:45:00|||||||||31
1766169920000|2025-12-19 18:45:20|||||||||6
1766169940000|2025-12-19 18:45:40|||||||||2
1766169970000|2025-12-19 18:46:10|||||||||1
1766170040000|2025-12-19 18:47:20|||||||||3
1766170060000|2025-12-19 18:47:40|||||||||5
1766170080000|2025-12-19 18:48:00|||||||||3
1766170090000|2025-12-19 18:48:10|||||||||1
1766170150000|2025-12-19 18:49:10|||||||||1
1766170170000|2025-12-19 18:49:30|||||||||14
1766170190000|2025-12-19 18:49:50|||||||||2
1766170200000|2025-12-19 18:50:00|||||||||1
1766170220000|2025-12-19 18:50:20|||||||||4
1766170230000|2025-12-19 18:50:30|||||||||3
1766170270000|2025-12-19 18:51:10|||||||||2
1766170280000|2025-12-19 18:51:20|||||||||3
1766170290000|2025-12-19 18:51:30|||||||||1
1766170300000|2025-12-19 18:51:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|52
1766170310000|2025-12-19 18:51:50|||||||||2
1766170330000|2025-12-19 18:52:10|||||||||5
1766170350000|2025-12-19 18:52:30|||||||||3
1766170370000|2025-12-19 18:52:50|||||||||1
1766170380000|2025-12-19 18:53:00|||||||||1
1766170480000|2025-12-19 18:54:40|||||||||1
1766170500000|2025-12-19 18:55:00|||||||||1
1766170540000|2025-12-19 18:55:40|||||||||1
1766170570000|2025-12-19 18:56:10|||||||||3
1766170580000|2025-12-19 18:56:20|||||||||2
1766170590000|2025-12-19 18:56:30|||||||||1
1766170600000|2025-12-19 18:56:40|||||||||1
1766170610000|2025-12-19 18:56:50|||||||||3
1766170650000|2025-12-19 18:57:30|||||||||3
1766170660000|2025-12-19 18:57:40|||||||||1
1766170680000|2025-12-19 18:58:00|||||||||1
1766170690000|2025-12-19 18:58:10|||||||||3
1766170730000|2025-12-19 18:58:50|||||||||1
1766170790000|2025-12-19 18:59:50|||||||||1
1766170820000|2025-12-19 19:00:20|||||||||1
1766170830000|2025-12-19 19:00:30|||||||||4
1766170890000|2025-12-19 19:01:30|||||||||1
1766170930000|2025-12-19 19:02:10|||||||||1
1766170940000|2025-12-19 19:02:20|||||||||1
1766170950000|2025-12-19 19:02:30|||||||||1
1766170960000|2025-12-19 19:02:40|||||||||1
1766170970000|2025-12-19 19:02:50|||||||||6
1766170990000|2025-12-19 19:03:10|||||||||1
1766171000000|2025-12-19 19:03:20|||||||||1
1766171010000|2025-12-19 19:03:30|||||||||1
1766171020000|2025-12-19 19:03:40|||||||||13
1766171030000|2025-12-19 19:03:50|||||||||6
1766171050000|2025-12-19 19:04:10|||||||||7
1766171060000|2025-12-19 19:04:20|||||||||3
1766171070000|2025-12-19 19:04:30|||||||||2
1766171080000|2025-12-19 19:04:40|||||||||1
1766171110000|2025-12-19 19:05:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|33
1766171120000|2025-12-19 19:05:20|||||||||1
1766171140000|2025-12-19 19:05:40|||||||||6
1766171150000|2025-12-19 19:05:50|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|56
1766171160000|2025-12-19 19:06:00|||||||||3
1766171170000|2025-12-19 19:06:10|||||||||1
1766171180000|2025-12-19 19:06:20|||||||||1
1766171220000|2025-12-19 19:07:00|||||||||26
1766171250000|2025-12-19 19:07:30|||||||||15
1766171270000|2025-12-19 19:07:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1766171280000|2025-12-19 19:08:00|||||||||9
1766171320000|2025-12-19 19:08:40|||||||||1
1766171400000|2025-12-19 19:10:00|||||||||11
1766171440000|2025-12-19 19:10:40|||||||||1
1766171460000|2025-12-19 19:11:00|||||||||2
1766171480000|2025-12-19 19:11:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|23
1766171510000|2025-12-19 19:11:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|19
1766171530000|2025-12-19 19:12:10|||||||||1
1766171560000|2025-12-19 19:12:40|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|9
1766171570000|2025-12-19 19:12:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1766171650000|2025-12-19 19:14:10|||||||||2
1766171690000|2025-12-19 19:14:50|||||||||2
1766171700000|2025-12-19 19:15:00|||||||||14
1766171710000|2025-12-19 19:15:10|||||||||1
1766171720000|2025-12-19 19:15:20|||||||||1
1766171730000|2025-12-19 19:15:30|||||||||1
1766171760000|2025-12-19 19:16:00|||||||||2
1766171780000|2025-12-19 19:16:20|||||||||1
1766171800000|2025-12-19 19:16:40|||||||||1
1766171810000|2025-12-19 19:16:50|||||||||1
1766171820000|2025-12-19 19:17:00|||||||||2
1766171850000|2025-12-19 19:17:30|||||||||2
1766171900000|2025-12-19 19:18:20|||||||||2
1766171930000|2025-12-19 19:18:50|||||||||1
1766171940000|2025-12-19 19:19:00|||||||||1
1766171950000|2025-12-19 19:19:10|||||||||1
1766171980000|2025-12-19 19:19:40|||||||||1
1766171990000|2025-12-19 19:19:50|||||||||7
1766172020000|2025-12-19 19:20:20|||||||||17
1766172040000|2025-12-19 19:20:40|||||||||2
1766172060000|2025-12-19 19:21:00|||||||||10
1766172080000|2025-12-19 19:21:20|||||||||5
1766172110000|2025-12-19 19:21:50|||||||||1
1766172120000|2025-12-19 19:22:00|||||||||1
1766172130000|2025-12-19 19:22:10|||||||||3
1766172140000|2025-12-19 19:22:20|||||||||1
1766172150000|2025-12-19 19:22:30|||||||||1
1766172160000|2025-12-19 19:22:40|||||||||1
1766172170000|2025-12-19 19:22:50|||||||||4
1766172180000|2025-12-19 19:23:00|||||||||2
1766172190000|2025-12-19 19:23:10|||||||||1
1766172200000|2025-12-19 19:23:20|||||||||3
1766172210000|2025-12-19 19:23:30|||||||||23
1766172220000|2025-12-19 19:23:40|||||||||3
1766172230000|2025-12-19 19:23:50|||||||||1
1766172240000|2025-12-19 19:24:00|||||||||1
1766172250000|2025-12-19 19:24:10|||||||||2
1766172260000|2025-12-19 19:24:20|||||||||1
1766172270000|2025-12-19 19:24:30|||||||||3
1766172280000|2025-12-19 19:24:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|189
1766172310000|2025-12-19 19:25:10|||||||||1
1766172320000|2025-12-19 19:25:20|||||||||1
1766172360000|2025-12-19 19:26:00|||||||||3
1766172380000|2025-12-19 19:26:20|||||||||1
1766172400000|2025-12-19 19:26:40|||||||||1
1766172410000|2025-12-19 19:26:50|||||||||1
1766172450000|2025-12-19 19:27:30|||||||||1
1766172460000|2025-12-19 19:27:40|||||||||1
1766172480000|2025-12-19 19:28:00|||||||||1
1766172500000|2025-12-19 19:28:20|||||||||3
1766172510000|2025-12-19 19:28:30|||||||||1
1766172540000|2025-12-19 19:29:00|||||||||1
1766172550000|2025-12-19 19:29:10|||||||||4
1766172570000|2025-12-19 19:29:30|||||||||1
1766172590000|2025-12-19 19:29:50|||||||||1
1766172600000|2025-12-19 19:30:00|||||||||68
1766172630000|2025-12-19 19:30:30|||||||||1
1766172640000|2025-12-19 19:30:40|||||||||1
1766172660000|2025-12-19 19:31:00|||||||||1
1766172680000|2025-12-19 19:31:20|||||||||1
1766172690000|2025-12-19 19:31:30|||||||||1
1766172730000|2025-12-19 19:32:10|||||||||3
1766172740000|2025-12-19 19:32:20|||||||||7
1766172770000|2025-12-19 19:32:50|||||||||10
1766172780000|2025-12-19 19:33:00|||||||||1
1766172790000|2025-12-19 19:33:10|||||||||1
1766172800000|2025-12-19 19:33:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|140
1766172810000|2025-12-19 19:33:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|37
1766172820000|2025-12-19 19:33:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|30
1766172830000|2025-12-19 19:33:50|||||||||1
1766172840000|2025-12-19 19:34:00|||||||||6
1766172850000|2025-12-19 19:34:10|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|45
1766172860000|2025-12-19 19:34:20|||||||||1
1766172880000|2025-12-19 19:34:40|||||||||1
1766172910000|2025-12-19 19:35:10|||||||||1
1766172920000|2025-12-19 19:35:20|||||||||1
1766172930000|2025-12-19 19:35:30|||||||||1
1766172940000|2025-12-19 19:35:40|||||||||1
1766172950000|2025-12-19 19:35:50|||||||||1
1766172960000|2025-12-19 19:36:00|||||||||1
1766172970000|2025-12-19 19:36:10|||||||||2
1766172980000|2025-12-19 19:36:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1766172990000|2025-12-19 19:36:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|56
1766173000000|2025-12-19 19:36:40|||||||||2
1766173020000|2025-12-19 19:37:00|||||||||1
1766173030000|2025-12-19 19:37:10|17.87|17.71|17.83|17.67|17.87|17.71|17.83|17.67|15
1766173040000|2025-12-19 19:37:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|21
1766173050000|2025-12-19 19:37:30|||||||||2
1766173060000|2025-12-19 19:37:40|||||||||2
1766173090000|2025-12-19 19:38:10|||||||||1
1766173100000|2025-12-19 19:38:20|||||||||1
1766173110000|2025-12-19 19:38:30|||||||||1
1766173120000|2025-12-19 19:38:40|||||||||1
1766173140000|2025-12-19 19:39:00|||||||||2
1766173160000|2025-12-19 19:39:20|||||||||2
1766173180000|2025-12-19 19:39:40|||||||||1
1766173190000|2025-12-19 19:39:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1766173200000|2025-12-19 19:40:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1766173220000|2025-12-19 19:40:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1766173230000|2025-12-19 19:40:30|||||||||2
1766173240000|2025-12-19 19:40:40|||||||||1
1766173250000|2025-12-19 19:40:50|||||||||2
1766173280000|2025-12-19 19:41:20|||||||||1
1766173300000|2025-12-19 19:41:40|||||||||5
1766173310000|2025-12-19 19:41:50|||||||||1
1766173320000|2025-12-19 19:42:00|||||||||3
1766173330000|2025-12-19 19:42:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|3
1766173340000|2025-12-19 19:42:20|||||||||1
1766173370000|2025-12-19 19:42:50|||||||||1
1766173390000|2025-12-19 19:43:10|||||||||3
1766173410000|2025-12-19 19:43:30|||||||||1
1766173430000|2025-12-19 19:43:50|||||||||1
1766173450000|2025-12-19 19:44:10|||||||||1
1766173460000|2025-12-19 19:44:20|||||||||1
1766173470000|2025-12-19 19:44:30|||||||||4
1766173480000|2025-12-19 19:44:40|||||||||2
1766173490000|2025-12-19 19:44:50|||||||||1
1766173500000|2025-12-19 19:45:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|160
1766173510000|2025-12-19 19:45:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|75
1766173520000|2025-12-19 19:45:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1766173530000|2025-12-19 19:45:30|||||||||1
1766173540000|2025-12-19 19:45:40|||||||||2
1766173550000|2025-12-19 19:45:50|||||||||1
1766173570000|2025-12-19 19:46:10|||||||||2
1766173580000|2025-12-19 19:46:20|||||||||27
1766173600000|2025-12-19 19:46:40|||||||||1
1766173610000|2025-12-19 19:46:50|||||||||1
1766173620000|2025-12-19 19:47:00|||||||||1
1766173630000|2025-12-19 19:47:10|||||||||4
1766173640000|2025-12-19 19:47:20|||||||||1
1766173660000|2025-12-19 19:47:40|||||||||3
1766173670000|2025-12-19 19:47:50|||||||||1
1766173690000|2025-12-19 19:48:10|||||||||3
1766173700000|2025-12-19 19:48:20|||||||||1
1766173710000|2025-12-19 19:48:30|||||||||1
1766173720000|2025-12-19 19:48:40|||||||||1
1766173730000|2025-12-19 19:48:50|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|41
1766173740000|2025-12-19 19:49:00|||||||||10
1766173750000|2025-12-19 19:49:10|||||||||1
1766173760000|2025-12-19 19:49:20|||||||||1
1766173770000|2025-12-19 19:49:30|||||||||1
1766173780000|2025-12-19 19:49:40|||||||||2
1766173790000|2025-12-19 19:49:50|||||||||1
1766173800000|2025-12-19 19:50:00|||||||||107
1766173810000|2025-12-19 19:50:10|||||||||2306
1766173830000|2025-12-19 19:50:30|||||||||1
1766173840000|2025-12-19 19:50:40|||||||||70
1766173850000|2025-12-19 19:50:50|||||||||2
1766173870000|2025-12-19 19:51:10|||||||||23
1766173900000|2025-12-19 19:51:40|||||||||20
1766173910000|2025-12-19 19:51:50|||||||||15
1766173920000|2025-12-19 19:52:00|||||||||11
1766173930000|2025-12-19 19:52:10|||||||||20
1766173950000|2025-12-19 19:52:30|||||||||2
1766173960000|2025-12-19 19:52:40|||||||||1
1766173970000|2025-12-19 19:52:50|||||||||1
1766173980000|2025-12-19 19:53:00|||||||||1
1766173990000|2025-12-19 19:53:10|||||||||1
1766174010000|2025-12-19 19:53:30|||||||||1
1766174020000|2025-12-19 19:53:40|||||||||1
1766174030000|2025-12-19 19:53:50|||||||||1
1766174040000|2025-12-19 19:54:00|||||||||1
1766174060000|2025-12-19 19:54:20|||||||||1
1766174070000|2025-12-19 19:54:30|||||||||4
1766174090000|2025-12-19 19:54:50|||||||||1
1766174100000|2025-12-19 19:55:00|||||||||2
1766174120000|2025-12-19 19:55:20|||||||||2
1766174130000|2025-12-19 19:55:30|||||||||3
1766174150000|2025-12-19 19:55:50|||||||||1
1766174160000|2025-12-19 19:56:00|||||||||4
1766174170000|2025-12-19 19:56:10|||||||||3
1766174180000|2025-12-19 19:56:20|||||||||6
1766174190000|2025-12-19 19:56:30|||||||||4
1766174200000|2025-12-19 19:56:40|||||||||6
1766174210000|2025-12-19 19:56:50|||||||||2
1766174220000|2025-12-19 19:57:00|||||||||1
1766174230000|2025-12-19 19:57:10|||||||||8
1766174240000|2025-12-19 19:57:20|||||||||7
1766174250000|2025-12-19 19:57:30|||||||||2
1766174260000|2025-12-19 19:57:40|||||||||3
1766174270000|2025-12-19 19:57:50|||||||||3
1766174280000|2025-12-19 19:58:00|||||||||54
1766174290000|2025-12-19 19:58:10|||||||||74
1766174300000|2025-12-19 19:58:20|||||||||2
1766174310000|2025-12-19 19:58:30|||||||||6
1766174320000|2025-12-19 19:58:40|||||||||4
1766174330000|2025-12-19 19:58:50|||||||||2
1766174340000|2025-12-19 19:59:00|||||||||7
1766174360000|2025-12-19 19:59:20|||||||||12
1766174370000|2025-12-19 19:59:30|||||||||72
1766174380000|2025-12-19 19:59:40|||||||||8
1766174390000|2025-12-19 19:59:50|||||||||8
1766174410000|2025-12-19 20:00:10|||||||||1
1766174430000|2025-12-19 20:00:30|||||||||1
1766174450000|2025-12-19 20:00:50|||||||||3
1766174460000|2025-12-19 20:01:00|||||||||8
1766174470000|2025-12-19 20:01:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|16
1766174480000|2025-12-19 20:01:20|||||||||2
1766174490000|2025-12-19 20:01:30|||||||||3
1766174500000|2025-12-19 20:01:40|||||||||16
1766174510000|2025-12-19 20:01:50|||||||||2
1766174520000|2025-12-19 20:02:00|||||||||6
1766174530000|2025-12-19 20:02:10|||||||||4
1766174540000|2025-12-19 20:02:20|||||||||1
1766174550000|2025-12-19 20:02:30|||||||||2
1766174560000|2025-12-19 20:02:40|||||||||18
1766174570000|2025-12-19 20:02:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|37
1766174590000|2025-12-19 20:03:10|||||||||3
1766174600000|2025-12-19 20:03:20|||||||||2
1766174610000|2025-12-19 20:03:30|||||||||4
1766174620000|2025-12-19 20:03:40|||||||||1
1766174630000|2025-12-19 20:03:50|||||||||1
1766174640000|2025-12-19 20:04:00|||||||||2
1766174650000|2025-12-19 20:04:10|||||||||3
1766174660000|2025-12-19 20:04:20|||||||||3
1766174670000|2025-12-19 20:04:30|||||||||1
1766174680000|2025-12-19 20:04:40|||||||||2
1766174690000|2025-12-19 20:04:50|||||||||4
1766174700000|2025-12-19 20:05:00|||||||||1
1766174730000|2025-12-19 20:05:30|||||||||2
1766174740000|2025-12-19 20:05:40|||||||||53
1766174750000|2025-12-19 20:05:50|||||||||1
1766174760000|2025-12-19 20:06:00|||||||||2
1766174770000|2025-12-19 20:06:10|||||||||1
1766174790000|2025-12-19 20:06:30|||||||||2
1766174810000|2025-12-19 20:06:50|||||||||1
1766174830000|2025-12-19 20:07:10|||||||||3
1766174840000|2025-12-19 20:07:20|||||||||125
1766174850000|2025-12-19 20:07:30|||||||||1
1766174860000|2025-12-19 20:07:40|||||||||20
1766174870000|2025-12-19 20:07:50|||||||||2
1766174880000|2025-12-19 20:08:00|||||||||2
1766174890000|2025-12-19 20:08:10|||||||||1
1766174900000|2025-12-19 20:08:20|||||||||1
1766174930000|2025-12-19 20:08:50|||||||||2
1766174940000|2025-12-19 20:09:00|||||||||1
1766174950000|2025-12-19 20:09:10|||||||||1
1766174960000|2025-12-19 20:09:20|||||||||3
1766174970000|2025-12-19 20:09:30|||||||||1
1766174980000|2025-12-19 20:09:40|||||||||2
1766174990000|2025-12-19 20:09:50|||||||||2
1766175010000|2025-12-19 20:10:10|||||||||1
1766175020000|2025-12-19 20:10:20|||||||||3
1766175040000|2025-12-19 20:10:40|||||||||1
1766175050000|2025-12-19 20:10:50|||||||||2
1766175070000|2025-12-19 20:11:10|||||||||3
1766175080000|2025-12-19 20:11:20|||||||||1
1766175100000|2025-12-19 20:11:40|||||||||3
1766175110000|2025-12-19 20:11:50|||||||||2
1766175130000|2025-12-19 20:12:10|||||||||3
1766175140000|2025-12-19 20:12:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|54
1766175160000|2025-12-19 20:12:40|||||||||3
1766175180000|2025-12-19 20:13:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1766175190000|2025-12-19 20:13:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|130
1766175200000|2025-12-19 20:13:20|||||||||1
1766175210000|2025-12-19 20:13:30|||||||||2
1766175220000|2025-12-19 20:13:40|||||||||1
1766175230000|2025-12-19 20:13:50|||||||||72
1766175240000|2025-12-19 20:14:00|||||||||6
1766175250000|2025-12-19 20:14:10|||||||||2
1766175270000|2025-12-19 20:14:30|||||||||60
1766175280000|2025-12-19 20:14:40|||||||||1
1766175290000|2025-12-19 20:14:50|||||||||3
1766175300000|2025-12-19 20:15:00|||||||||101
1766175310000|2025-12-19 20:15:10|||||||||24
1766175330000|2025-12-19 20:15:30|||||||||1
1766175340000|2025-12-19 20:15:40|||||||||2
1766175360000|2025-12-19 20:16:00|||||||||2
1766175370000|2025-12-19 20:16:10|||||||||1
1766175390000|2025-12-19 20:16:30|||||||||3
1766175400000|2025-12-19 20:16:40|||||||||3
1766175410000|2025-12-19 20:16:50|||||||||1
1766175420000|2025-12-19 20:17:00|||||||||1
1766175430000|2025-12-19 20:17:10|||||||||2
1766175450000|2025-12-19 20:17:30|||||||||1
1766175460000|2025-12-19 20:17:40|||||||||2
1766175490000|2025-12-19 20:18:10|||||||||2
1766175520000|2025-12-19 20:18:40|||||||||6
1766175540000|2025-12-19 20:19:00|||||||||2
1766175550000|2025-12-19 20:19:10|||||||||3
1766175570000|2025-12-19 20:19:30|||||||||1
1766175580000|2025-12-19 20:19:40|||||||||4
1766175590000|2025-12-19 20:19:50|||||||||2
1766175610000|2025-12-19 20:20:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1766175620000|2025-12-19 20:20:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1766175630000|2025-12-19 20:20:30|||||||||1
1766175640000|2025-12-19 20:20:40|||||||||9
1766175650000|2025-12-19 20:20:50|||||||||2
1766175670000|2025-12-19 20:21:10|||||||||2
1766175690000|2025-12-19 20:21:30|||||||||1
1766175700000|2025-12-19 20:21:40|||||||||5
1766175710000|2025-12-19 20:21:50|||||||||1
1766175730000|2025-12-19 20:22:10|||||||||3
1766175750000|2025-12-19 20:22:30|||||||||15
1766175760000|2025-12-19 20:22:40|||||||||3
1766175780000|2025-12-19 20:23:00|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|17
1766175790000|2025-12-19 20:23:10|||||||||108
1766175800000|2025-12-19 20:23:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|34
1766175810000|2025-12-19 20:23:30|||||||||18
1766175820000|2025-12-19 20:23:40|||||||||6
1766175830000|2025-12-19 20:23:50|||||||||5
1766175840000|2025-12-19 20:24:00|||||||||1
1766175850000|2025-12-19 20:24:10|||||||||2
1766175860000|2025-12-19 20:24:20|||||||||1
1766175870000|2025-12-19 20:24:30|||||||||2
1766175880000|2025-12-19 20:24:40|||||||||3
1766175890000|2025-12-19 20:24:50|||||||||15
1766175900000|2025-12-19 20:25:00|||||||||7
1766175910000|2025-12-19 20:25:10|||||||||2
1766175920000|2025-12-19 20:25:20|||||||||4
1766175930000|2025-12-19 20:25:30|||||||||29
1766175940000|2025-12-19 20:25:40|||||||||4
1766175950000|2025-12-19 20:25:50|||||||||3
1766175960000|2025-12-19 20:26:00|||||||||4
1766175970000|2025-12-19 20:26:10|||||||||6
1766175980000|2025-12-19 20:26:20|||||||||4
1766175990000|2025-12-19 20:26:30|||||||||3
1766176000000|2025-12-19 20:26:40|||||||||7
1766176010000|2025-12-19 20:26:50|||||||||4
1766176020000|2025-12-19 20:27:00|||||||||3
1766176030000|2025-12-19 20:27:10|||||||||9
1766176040000|2025-12-19 20:27:20|||||||||3
1766176050000|2025-12-19 20:27:30|||||||||3
1766176060000|2025-12-19 20:27:40|||||||||15
1766176070000|2025-12-19 20:27:50|||||||||3
1766176080000|2025-12-19 20:28:00|||||||||7
1766176090000|2025-12-19 20:28:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|5
1766176100000|2025-12-19 20:28:20|||||||||4
1766176110000|2025-12-19 20:28:30|||||||||3
1766176120000|2025-12-19 20:28:40|||||||||5
1766176130000|2025-12-19 20:28:50|||||||||2
1766176140000|2025-12-19 20:29:00|||||||||5
1766176150000|2025-12-19 20:29:10|||||||||2
1766176180000|2025-12-19 20:29:40|||||||||2
1766176190000|2025-12-19 20:29:50|||||||||4
1766176200000|2025-12-19 20:30:00|||||||||80
1766176210000|2025-12-19 20:30:10|||||||||2
1766176220000|2025-12-19 20:30:20|||||||||15
1766176230000|2025-12-19 20:30:30|||||||||3
1766176240000|2025-12-19 20:30:40|||||||||3
1766176250000|2025-12-19 20:30:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|446
1766176260000|2025-12-19 20:31:00|||||||||22
1766176270000|2025-12-19 20:31:10|||||||||6
1766176280000|2025-12-19 20:31:20|||||||||3
1766176290000|2025-12-19 20:31:30|||||||||4
1766176300000|2025-12-19 20:31:40|||||||||9
1766176310000|2025-12-19 20:31:50|||||||||3
1766176320000|2025-12-19 20:32:00|||||||||4
1766176330000|2025-12-19 20:32:10|||||||||6
1766176340000|2025-12-19 20:32:20|||||||||5
1766176350000|2025-12-19 20:32:30|||||||||3
1766176360000|2025-12-19 20:32:40|||||||||29
1766176370000|2025-12-19 20:32:50|||||||||4
1766176380000|2025-12-19 20:33:00|||||||||3
1766176390000|2025-12-19 20:33:10|||||||||5
1766176400000|2025-12-19 20:33:20|||||||||5
1766176410000|2025-12-19 20:33:30|||||||||6
1766176420000|2025-12-19 20:33:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|6
1766176430000|2025-12-19 20:33:50|||||||||10
1766176440000|2025-12-19 20:34:00|||||||||8
1766176450000|2025-12-19 20:34:10|||||||||16
1766176460000|2025-12-19 20:34:20|||||||||5
1766176470000|2025-12-19 20:34:30|||||||||5
1766176480000|2025-12-19 20:34:40|||||||||5
1766176490000|2025-12-19 20:34:50|||||||||5
1766176500000|2025-12-19 20:35:00|||||||||3
1766176510000|2025-12-19 20:35:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|12
1766176520000|2025-12-19 20:35:20|||||||||8
1766176530000|2025-12-19 20:35:30|||||||||4
1766176540000|2025-12-19 20:35:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1766176550000|2025-12-19 20:35:50|||||||||1
1766176560000|2025-12-19 20:36:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|447
1766176570000|2025-12-19 20:36:10|||||||||43
1766176580000|2025-12-19 20:36:20|||||||||94
1766176590000|2025-12-19 20:36:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|143
1766176600000|2025-12-19 20:36:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|42
1766176610000|2025-12-19 20:36:50|||||||||87
1766176620000|2025-12-19 20:37:00|||||||||1
1766176630000|2025-12-19 20:37:10|||||||||2
1766176640000|2025-12-19 20:37:20|||||||||2
1766176660000|2025-12-19 20:37:40|||||||||2
1766176670000|2025-12-19 20:37:50|||||||||4
1766176680000|2025-12-19 20:38:00|||||||||1
1766176700000|2025-12-19 20:38:20|||||||||3
1766176730000|2025-12-19 20:38:50|||||||||3
1766176740000|2025-12-19 20:39:00|||||||||1
1766176760000|2025-12-19 20:39:20|||||||||2
1766176780000|2025-12-19 20:39:40|||||||||1
1766176790000|2025-12-19 20:39:50|||||||||5
1766176820000|2025-12-19 20:40:20|||||||||4
1766176850000|2025-12-19 20:40:50|||||||||4
1766176860000|2025-12-19 20:41:00|||||||||2
1766176880000|2025-12-19 20:41:20|||||||||23
1766176900000|2025-12-19 20:41:40|||||||||18
1766176910000|2025-12-19 20:41:50|||||||||2
1766176920000|2025-12-19 20:42:00|||||||||1
1766176940000|2025-12-19 20:42:20|||||||||2
1766176950000|2025-12-19 20:42:30|||||||||14
1766176960000|2025-12-19 20:42:40|||||||||3
1766176970000|2025-12-19 20:42:50|||||||||2
1766176980000|2025-12-19 20:43:00|||||||||2
1766176990000|2025-12-19 20:43:10|||||||||4
1766177000000|2025-12-19 20:43:20|||||||||2
1766177010000|2025-12-19 20:43:30|||||||||21
1766177030000|2025-12-19 20:43:50|||||||||6
1766177040000|2025-12-19 20:44:00|||||||||49
1766177050000|2025-12-19 20:44:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|514
1766177060000|2025-12-19 20:44:20|||||||||22
1766177070000|2025-12-19 20:44:30|||||||||11
1766177080000|2025-12-19 20:44:40|||||||||32
1766177090000|2025-12-19 20:44:50|||||||||12
1766177100000|2025-12-19 20:45:00|||||||||100
1766177110000|2025-12-19 20:45:10|||||||||73
1766177120000|2025-12-19 20:45:20|||||||||2
1766177130000|2025-12-19 20:45:30|||||||||45
1766177140000|2025-12-19 20:45:40|||||||||71
1766177150000|2025-12-19 20:45:50|||||||||27
1766177160000|2025-12-19 20:46:00|||||||||3
1766177170000|2025-12-19 20:46:10|||||||||2
1766177180000|2025-12-19 20:46:20|||||||||8
1766177190000|2025-12-19 20:46:30|||||||||6
1766177200000|2025-12-19 20:46:40|||||||||536
1766177210000|2025-12-19 20:46:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|29
1766177220000|2025-12-19 20:47:00|||||||||23
1766177230000|2025-12-19 20:47:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|13
1766177240000|2025-12-19 20:47:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|23
1766177250000|2025-12-19 20:47:30|||||||||1
1766177260000|2025-12-19 20:47:40|||||||||2
1766177270000|2025-12-19 20:47:50|||||||||92
1766177280000|2025-12-19 20:48:00|||||||||1
1766177290000|2025-12-19 20:48:10|||||||||6
1766177300000|2025-12-19 20:48:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|18
1766177330000|2025-12-19 20:48:50|||||||||5
1766177340000|2025-12-19 20:49:00|||||||||2
1766177360000|2025-12-19 20:49:20|||||||||3
1766177370000|2025-12-19 20:49:30|||||||||2
1766177390000|2025-12-19 20:49:50|||||||||2
1766177400000|2025-12-19 20:50:00|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|79
1766177410000|2025-12-19 20:50:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|374
1766177420000|2025-12-19 20:50:20|||||||||33
1766177440000|2025-12-19 20:50:40|||||||||6
1766177450000|2025-12-19 20:50:50|||||||||2
1766177460000|2025-12-19 20:51:00|||||||||131
1766177470000|2025-12-19 20:51:10|||||||||10
1766177480000|2025-12-19 20:51:20|||||||||17
1766177490000|2025-12-19 20:51:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|70
1766177500000|2025-12-19 20:51:40|||||||||12
1766177510000|2025-12-19 20:51:50|||||||||8
1766177520000|2025-12-19 20:52:00|||||||||9
1766177530000|2025-12-19 20:52:10|||||||||30
1766177540000|2025-12-19 20:52:20|||||||||5
1766177550000|2025-12-19 20:52:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1766177570000|2025-12-19 20:52:50|||||||||15
1766177580000|2025-12-19 20:53:00|||||||||2
1766177590000|2025-12-19 20:53:10|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|13
1766177600000|2025-12-19 20:53:20|||||||||2
1766177610000|2025-12-19 20:53:30|||||||||2
1766177620000|2025-12-19 20:53:40|||||||||4
1766177630000|2025-12-19 20:53:50|||||||||10
1766177640000|2025-12-19 20:54:00|||||||||24
1766177650000|2025-12-19 20:54:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|16
1766177660000|2025-12-19 20:54:20|||||||||27
1766177670000|2025-12-19 20:54:30|||||||||33
1766177680000|2025-12-19 20:54:40|||||||||5
1766177690000|2025-12-19 20:54:50|||||||||67
1766177700000|2025-12-19 20:55:00|||||||||32
1766177710000|2025-12-19 20:55:10|||||||||17
1766177720000|2025-12-19 20:55:20|||||||||71
1766177730000|2025-12-19 20:55:30|||||||||9
1766177740000|2025-12-19 20:55:40|||||||||53
1766177750000|2025-12-19 20:55:50|||||||||3
1766177760000|2025-12-19 20:56:00|||||||||64
1766177770000|2025-12-19 20:56:10|||||||||19
1766177780000|2025-12-19 20:56:20|||||||||88
1766177790000|2025-12-19 20:56:30|||||||||20
1766177800000|2025-12-19 20:56:40|||||||||64
1766177810000|2025-12-19 20:56:50|||||||||25
1766177820000|2025-12-19 20:57:00|||||||||40
1766177830000|2025-12-19 20:57:10|||||||||27
1766177840000|2025-12-19 20:57:20|||||||||18
1766177850000|2025-12-19 20:57:30|||||||||45
1766177860000|2025-12-19 20:57:40|||||||||43
1766177870000|2025-12-19 20:57:50|||||||||47
1766177880000|2025-12-19 20:58:00|||||||||64
1766177890000|2025-12-19 20:58:10|||||||||100
1766177900000|2025-12-19 20:58:20|||||||||36
1766177910000|2025-12-19 20:58:30|||||||||161
1766177920000|2025-12-19 20:58:40|||||||||101
1766177930000|2025-12-19 20:58:50|||||||||109
1766177940000|2025-12-19 20:59:00|||||||||215
1766177950000|2025-12-19 20:59:10|||||||||97
1766177960000|2025-12-19 20:59:20|||||||||103
1766177970000|2025-12-19 20:59:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|181
1766177980000|2025-12-19 20:59:40|||||||||169
1766177990000|2025-12-19 20:59:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|893
1766178000000|2025-12-19 21:00:00|17.69|17.53|17.69|17.53|17.74|17.58|17.69|17.53|315
1766178010000|2025-12-19 21:00:10|||||||||4
1766178020000|2025-12-19 21:00:20|||||||||10
1766178030000|2025-12-19 21:00:30|||||||||13
1766178040000|2025-12-19 21:00:40|||||||||204
1766178060000|2025-12-19 21:01:00|||||||||11
1766178080000|2025-12-19 21:01:20|||||||||1
1766178090000|2025-12-19 21:01:30|||||||||3
1766178110000|2025-12-19 21:01:50|||||||||3
1766178130000|2025-12-19 21:02:10|||||||||6
1766178190000|2025-12-19 21:03:10|||||||||8
1766178220000|2025-12-19 21:03:40|||||||||1
1766178230000|2025-12-19 21:03:50|||||||||2
1766178270000|2025-12-19 21:04:30|||||||||3
1766178280000|2025-12-19 21:04:40|||||||||5
1766178300000|2025-12-19 21:05:00|||||||||2
1766178310000|2025-12-19 21:05:10|||||||||1
1766178320000|2025-12-19 21:05:20|||||||||1
1766178340000|2025-12-19 21:05:40|||||||||9
1766178350000|2025-12-19 21:05:50|||||||||3
1766178360000|2025-12-19 21:06:00|||||||||19
1766178370000|2025-12-19 21:06:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|695
1766178460000|2025-12-19 21:07:40|||||||||1
1766178490000|2025-12-19 21:08:10|||||||||32
1766178540000|2025-12-19 21:09:00|||||||||1
1766178550000|2025-12-19 21:09:10|||||||||1
1766178650000|2025-12-19 21:10:50|||||||||4
1766178720000|2025-12-19 21:12:00|||||||||1
1766178760000|2025-12-19 21:12:40|||||||||2
1766178780000|2025-12-19 21:13:00|||||||||5
1766178810000|2025-12-19 21:13:30|||||||||1
1766178830000|2025-12-19 21:13:50|||||||||19
1766178840000|2025-12-19 21:14:00|||||||||7
1766178850000|2025-12-19 21:14:10|||||||||1
1766178860000|2025-12-19 21:14:20|||||||||2
1766178870000|2025-12-19 21:14:30|||||||||1
1766178880000|2025-12-19 21:14:40|||||||||14
1766178890000|2025-12-19 21:14:50|||||||||99
1766179960000|2025-12-19 21:32:40|||||||||7
1766179970000|2025-12-19 21:32:50|||||||||1
1766179990000|2025-12-19 21:33:10|||||||||30
1766180000000|2025-12-19 21:33:20|||||||||5
1766180010000|2025-12-19 21:33:30|||||||||1
1766180020000|2025-12-19 21:33:40|||||||||2
1766180040000|2025-12-19 21:34:00|||||||||10
1766180090000|2025-12-19 21:34:50|||||||||17
1766180100000|2025-12-19 21:35:00|||||||||21
1766180110000|2025-12-19 21:35:10|||||||||5
1766180120000|2025-12-19 21:35:20|||||||||1
1766180140000|2025-12-19 21:35:40|||||||||10
1766180150000|2025-12-19 21:35:50|||||||||6
1766180160000|2025-12-19 21:36:00|||||||||1
1766180170000|2025-12-19 21:36:10|||||||||4
1766180250000|2025-12-19 21:37:30|||||||||27
1766180470000|2025-12-19 21:41:10|||||||||2
1766180540000|2025-12-19 21:42:20|||||||||2
1766180580000|2025-12-19 21:43:00|||||||||1
1766180620000|2025-12-19 21:43:40|||||||||10
1766180690000|2025-12-19 21:44:50|||||||||1
1766180720000|2025-12-19 21:45:20|||||||||3
1766180890000|2025-12-19 21:48:10|||||||||2
1766180910000|2025-12-19 21:48:30|||||||||1
1766180920000|2025-12-19 21:48:40|||||||||9
1766181000000|2025-12-19 21:50:00|||||||||119
1766181020000|2025-12-19 21:50:20|||||||||1
1766181030000|2025-12-19 21:50:30|||||||||23
1766181060000|2025-12-19 21:51:00|||||||||29
1766181080000|2025-12-19 21:51:20|||||||||1
1766181090000|2025-12-19 21:51:30|||||||||1
1766181210000|2025-12-19 21:53:30|||||||||2
1766181240000|2025-12-19 21:54:00|||||||||1
1766181280000|2025-12-19 21:54:40|||||||||2
1766181360000|2025-12-19 21:56:00|||||||||10
1766181460000|2025-12-19 21:57:40|||||||||12
1766181470000|2025-12-19 21:57:50|||||||||2
1766181540000|2025-12-19 21:59:00|||||||||6
1766181550000|2025-12-19 21:59:10|||||||||14
1766181570000|2025-12-19 21:59:30|||||||||83
1766181590000|2025-12-19 21:59:50|||||||||11
1766361630000|2025-12-22 00:00:30|||||||||1
1766361690000|2025-12-22 00:01:30|||||||||3
1766361700000|2025-12-22 00:01:40|||||||||2
1766361760000|2025-12-22 00:02:40|||||||||1
1766361850000|2025-12-22 00:04:10|||||||||2
1766361860000|2025-12-22 00:04:20|||||||||29
1766361870000|2025-12-22 00:04:30|||||||||1
1766361960000|2025-12-22 00:06:00|||||||||2
1766362240000|2025-12-22 00:10:40|||||||||1
1766362440000|2025-12-22 00:14:00|||||||||10
1766362690000|2025-12-22 00:18:10|||||||||2
1766362760000|2025-12-22 00:19:20|||||||||1
1766362990000|2025-12-22 00:23:10|||||||||1
1766363050000|2025-12-22 00:24:10|||||||||1
1766363110000|2025-12-22 00:25:10|||||||||1
1766363460000|2025-12-22 00:31:00|||||||||2
1766363880000|2025-12-22 00:38:00|||||||||1
1766364030000|2025-12-22 00:40:30|||||||||2
1766364230000|2025-12-22 00:43:50|||||||||1
1766365030000|2025-12-22 00:57:10|||||||||1
1766365170000|2025-12-22 00:59:30|||||||||4
1766365200000|2025-12-22 01:00:00|||||||||1
1766365270000|2025-12-22 01:01:10|||||||||2
1766365300000|2025-12-22 01:01:40|||||||||1
1766365330000|2025-12-22 01:02:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|26
1766365340000|2025-12-22 01:02:20|||||||||3
1766365390000|2025-12-22 01:03:10|||||||||1
1766365530000|2025-12-22 01:05:30|||||||||15
1766365560000|2025-12-22 01:06:00|||||||||1
1766365570000|2025-12-22 01:06:10|||||||||1
1766365580000|2025-12-22 01:06:20|||||||||1
1766365610000|2025-12-22 01:06:50|||||||||4
1766365850000|2025-12-22 01:10:50|||||||||1
1766365940000|2025-12-22 01:12:20|||||||||2
1766366070000|2025-12-22 01:14:30|||||||||9
1766366080000|2025-12-22 01:14:40|||||||||12
1766366090000|2025-12-22 01:14:50|||||||||2
1766366140000|2025-12-22 01:15:40|||||||||1
1766366270000|2025-12-22 01:17:50|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|4
1766366310000|2025-12-22 01:18:30|||||||||1
1766366520000|2025-12-22 01:22:00|||||||||1
1766366550000|2025-12-22 01:22:30|||||||||1
1766366630000|2025-12-22 01:23:50|||||||||1
1766366660000|2025-12-22 01:24:20|||||||||2
1766366730000|2025-12-22 01:25:30|||||||||2
1766366840000|2025-12-22 01:27:20|||||||||1
1766366910000|2025-12-22 01:28:30|||||||||1
1766367140000|2025-12-22 01:32:20|||||||||1
1766367230000|2025-12-22 01:33:50|||||||||1
1766367590000|2025-12-22 01:39:50|||||||||4
1766367600000|2025-12-22 01:40:00|||||||||1
1766367650000|2025-12-22 01:40:50|||||||||2
1766367670000|2025-12-22 01:41:10|||||||||6
1766367770000|2025-12-22 01:42:50|||||||||1
1766368360000|2025-12-22 01:52:40|||||||||1
1766368420000|2025-12-22 01:53:40|||||||||2
1766368520000|2025-12-22 01:55:20|||||||||5
1766368570000|2025-12-22 01:56:10|||||||||5
1766368580000|2025-12-22 01:56:20|||||||||1
1766368670000|2025-12-22 01:57:50|||||||||3
1766368790000|2025-12-22 01:59:50|||||||||1
1766368810000|2025-12-22 02:00:10|||||||||1
1766369110000|2025-12-22 02:05:10|||||||||1
1766369900000|2025-12-22 02:18:20|||||||||1
1766371430000|2025-12-22 02:43:50|||||||||1
1766371670000|2025-12-22 02:47:50|||||||||9
1766371790000|2025-12-22 02:49:50|||||||||3
1766371830000|2025-12-22 02:50:30|||||||||1
1766371930000|2025-12-22 02:52:10|||||||||1
1766372600000|2025-12-22 03:03:20|||||||||1
1766372690000|2025-12-22 03:04:50|||||||||3
1766372780000|2025-12-22 03:06:20|||||||||1
1766373150000|2025-12-22 03:12:30|||||||||1
1766374450000|2025-12-22 03:34:10|||||||||2
1766374610000|2025-12-22 03:36:50|||||||||3
1766374620000|2025-12-22 03:37:00|||||||||1
1766375220000|2025-12-22 03:47:00|||||||||3
1766375620000|2025-12-22 03:53:40|||||||||1
1766376290000|2025-12-22 04:04:50|||||||||1
1766377490000|2025-12-22 04:24:50|||||||||2
1766377520000|2025-12-22 04:25:20|||||||||1
1766377540000|2025-12-22 04:25:40|||||||||3
1766378020000|2025-12-22 04:33:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1766378110000|2025-12-22 04:35:10|||||||||2
1766381840000|2025-12-22 05:37:20|||||||||3
1766382080000|2025-12-22 05:41:20|||||||||1
1766382340000|2025-12-22 05:45:40|||||||||2
1766383570000|2025-12-22 06:06:10|||||||||1
1766383780000|2025-12-22 06:09:40|||||||||1
1766385060000|2025-12-22 06:31:00|||||||||1
1766385070000|2025-12-22 06:31:10|||||||||3
1766385290000|2025-12-22 06:34:50|||||||||3
1766385320000|2025-12-22 06:35:20|||||||||2
1766385340000|2025-12-22 06:35:40|||||||||2
1766385360000|2025-12-22 06:36:00|||||||||3
1766386810000|2025-12-22 07:00:10|||||||||2
1766386880000|2025-12-22 07:01:20|||||||||4
1766386930000|2025-12-22 07:02:10|||||||||1
1766387000000|2025-12-22 07:03:20|||||||||2
1766387080000|2025-12-22 07:04:40|||||||||1
1766387260000|2025-12-22 07:07:40|||||||||1
1766387390000|2025-12-22 07:09:50|||||||||2
1766388000000|2025-12-22 07:20:00|||||||||15
1766388020000|2025-12-22 07:20:20|||||||||1
1766388340000|2025-12-22 07:25:40|||||||||2
1766388390000|2025-12-22 07:26:30|||||||||1
1766388430000|2025-12-22 07:27:10|||||||||2
1766388510000|2025-12-22 07:28:30|||||||||4
1766388990000|2025-12-22 07:36:30|||||||||1
1766389110000|2025-12-22 07:38:30|||||||||1
1766389150000|2025-12-22 07:39:10|||||||||1
1766389340000|2025-12-22 07:42:20|||||||||8
1766389450000|2025-12-22 07:44:10|||||||||1
1766389510000|2025-12-22 07:45:10|||||||||10
1766389800000|2025-12-22 07:50:00|||||||||2
1766390020000|2025-12-22 07:53:40|||||||||4
1766390400000|2025-12-22 08:00:00|||||||||5
1766390580000|2025-12-22 08:03:00|||||||||1
1766390600000|2025-12-22 08:03:20|||||||||1
1766390620000|2025-12-22 08:03:40|||||||||3
1766390640000|2025-12-22 08:04:00|||||||||4
1766390650000|2025-12-22 08:04:10|||||||||1
1766390660000|2025-12-22 08:04:20|||||||||2
1766390670000|2025-12-22 08:04:30|||||||||2
1766390680000|2025-12-22 08:04:40|||||||||3
1766390690000|2025-12-22 08:04:50|||||||||5
1766390710000|2025-12-22 08:05:10|||||||||2
1766390730000|2025-12-22 08:05:30|||||||||2
1766390750000|2025-12-22 08:05:50|||||||||1
1766390760000|2025-12-22 08:06:00|||||||||1
1766390780000|2025-12-22 08:06:20|||||||||1
1766390800000|2025-12-22 08:06:40|||||||||1
1766390830000|2025-12-22 08:07:10|||||||||1
1766390900000|2025-12-22 08:08:20|||||||||1
1766391060000|2025-12-22 08:11:00|||||||||1
1766391150000|2025-12-22 08:12:30|||||||||1
1766391260000|2025-12-22 08:14:20|||||||||1
1766391400000|2025-12-22 08:16:40|||||||||1
1766391710000|2025-12-22 08:21:50|||||||||1
1766391740000|2025-12-22 08:22:20|||||||||1
1766391900000|2025-12-22 08:25:00|||||||||13
1766391910000|2025-12-22 08:25:10|||||||||1
1766391940000|2025-12-22 08:25:40|||||||||1
1766391950000|2025-12-22 08:25:50|||||||||1
1766392010000|2025-12-22 08:26:50|||||||||3
1766392100000|2025-12-22 08:28:20|||||||||25
1766392160000|2025-12-22 08:29:20|||||||||5
1766392170000|2025-12-22 08:29:30|||||||||1
1766392410000|2025-12-22 08:33:30|||||||||1
1766392570000|2025-12-22 08:36:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|53
1766392610000|2025-12-22 08:36:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|31
1766392690000|2025-12-22 08:38:10|||||||||3
1766392790000|2025-12-22 08:39:50|||||||||1
1766392890000|2025-12-22 08:41:30|||||||||2
1766392910000|2025-12-22 08:41:50|||||||||1
1766393490000|2025-12-22 08:51:30|||||||||92
1766393520000|2025-12-22 08:52:00|||||||||24
1766394140000|2025-12-22 09:02:20|||||||||2
1766394170000|2025-12-22 09:02:50|||||||||1
1766394430000|2025-12-22 09:07:10|||||||||2
1766394560000|2025-12-22 09:09:20|||||||||7
1766394830000|2025-12-22 09:13:50|||||||||1
1766394960000|2025-12-22 09:16:00|||||||||1
1766394970000|2025-12-22 09:16:10|||||||||2
1766395030000|2025-12-22 09:17:10|||||||||2
1766395070000|2025-12-22 09:17:50|||||||||1
1766395110000|2025-12-22 09:18:30|||||||||2
1766395200000|2025-12-22 09:20:00|||||||||1
1766395300000|2025-12-22 09:21:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1766395430000|2025-12-22 09:23:50|||||||||1
1766395590000|2025-12-22 09:26:30|||||||||1
1766395660000|2025-12-22 09:27:40|||||||||1
1766395790000|2025-12-22 09:29:50|||||||||2
1766395850000|2025-12-22 09:30:50|||||||||1
1766395900000|2025-12-22 09:31:40|||||||||1
1766395920000|2025-12-22 09:32:00|||||||||2
1766396130000|2025-12-22 09:35:30|||||||||1
1766396150000|2025-12-22 09:35:50|||||||||3
1766396170000|2025-12-22 09:36:10|||||||||5
1766396190000|2025-12-22 09:36:30|||||||||3
1766396210000|2025-12-22 09:36:50|||||||||5
1766396240000|2025-12-22 09:37:20|||||||||3
1766396270000|2025-12-22 09:37:50|||||||||3
1766396310000|2025-12-22 09:38:30|||||||||3
1766396340000|2025-12-22 09:39:00|||||||||1
1766396360000|2025-12-22 09:39:20|||||||||1
1766396370000|2025-12-22 09:39:30|||||||||1
1766396380000|2025-12-22 09:39:40|||||||||1
1766396390000|2025-12-22 09:39:50|||||||||1
1766396400000|2025-12-22 09:40:00|||||||||1
1766396410000|2025-12-22 09:40:10|||||||||1
1766396420000|2025-12-22 09:40:20|||||||||1
1766396430000|2025-12-22 09:40:30|||||||||1
1766396440000|2025-12-22 09:40:40|||||||||1
1766396590000|2025-12-22 09:43:10|||||||||1
1766396610000|2025-12-22 09:43:30|||||||||2
1766396820000|2025-12-22 09:47:00|||||||||1
1766397030000|2025-12-22 09:50:30|||||||||1
1766397060000|2025-12-22 09:51:00|||||||||1
1766397210000|2025-12-22 09:53:30|||||||||1
1766397290000|2025-12-22 09:54:50|||||||||2
1766397360000|2025-12-22 09:56:00|||||||||2
1766397370000|2025-12-22 09:56:10|||||||||1
1766397520000|2025-12-22 09:58:40|||||||||3
1766397750000|2025-12-22 10:02:30|||||||||1
1766397900000|2025-12-22 10:05:00|||||||||2
1766397990000|2025-12-22 10:06:30|||||||||1
1766398050000|2025-12-22 10:07:30|||||||||1
1766398220000|2025-12-22 10:10:20|||||||||1
1766398330000|2025-12-22 10:12:10|||||||||2
1766398420000|2025-12-22 10:13:40|||||||||5
1766398450000|2025-12-22 10:14:10|||||||||1
1766398550000|2025-12-22 10:15:50|||||||||1
1766398610000|2025-12-22 10:16:50|||||||||3
1766398680000|2025-12-22 10:18:00|||||||||1
1766398910000|2025-12-22 10:21:50|||||||||1
1766398930000|2025-12-22 10:22:10|||||||||1
1766399020000|2025-12-22 10:23:40|||||||||2
1766399030000|2025-12-22 10:23:50|||||||||2
1766399150000|2025-12-22 10:25:50|||||||||1
1766399180000|2025-12-22 10:26:20|||||||||2
1766399200000|2025-12-22 10:26:40|||||||||5
1766399290000|2025-12-22 10:28:10|||||||||1
1766399380000|2025-12-22 10:29:40|||||||||2
1766399410000|2025-12-22 10:30:10|||||||||1
1766399490000|2025-12-22 10:31:30|||||||||1
1766399500000|2025-12-22 10:31:40|||||||||11
1766399610000|2025-12-22 10:33:30|||||||||1
1766399780000|2025-12-22 10:36:20|||||||||2
1766399840000|2025-12-22 10:37:20|||||||||1
1766399850000|2025-12-22 10:37:30|||||||||1
1766399960000|2025-12-22 10:39:20|||||||||1
1766400060000|2025-12-22 10:41:00|||||||||1
1766400080000|2025-12-22 10:41:20|||||||||1
1766400120000|2025-12-22 10:42:00|||||||||2
1766400220000|2025-12-22 10:43:40|||||||||1
1766400230000|2025-12-22 10:43:50|||||||||1
1766400290000|2025-12-22 10:44:50|||||||||1
1766400300000|2025-12-22 10:45:00|||||||||2
1766400310000|2025-12-22 10:45:10|||||||||3
1766400320000|2025-12-22 10:45:20|||||||||2
1766400420000|2025-12-22 10:47:00|||||||||2
1766400430000|2025-12-22 10:47:10|||||||||5
1766400440000|2025-12-22 10:47:20|||||||||1
1766400540000|2025-12-22 10:49:00|||||||||1
1766400600000|2025-12-22 10:50:00|||||||||10
1766400770000|2025-12-22 10:52:50|||||||||1
1766400850000|2025-12-22 10:54:10|||||||||1
1766400890000|2025-12-22 10:54:50|||||||||2
1766401000000|2025-12-22 10:56:40|||||||||1
1766401240000|2025-12-22 11:00:40|||||||||1
1766401470000|2025-12-22 11:04:30|||||||||3
1766401700000|2025-12-22 11:08:20|||||||||3
1766401720000|2025-12-22 11:08:40|||||||||1
1766401730000|2025-12-22 11:08:50|||||||||1
1766401800000|2025-12-22 11:10:00|||||||||7
1766401810000|2025-12-22 11:10:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|25
1766401820000|2025-12-22 11:10:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|6
1766401860000|2025-12-22 11:11:00|||||||||18
1766401890000|2025-12-22 11:11:30|||||||||4
1766401930000|2025-12-22 11:12:10|||||||||1
1766401940000|2025-12-22 11:12:20|||||||||7
1766401990000|2025-12-22 11:13:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1766402060000|2025-12-22 11:14:20|||||||||1
1766402090000|2025-12-22 11:14:50|||||||||21
1766402100000|2025-12-22 11:15:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|13
1766402130000|2025-12-22 11:15:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|6
1766402140000|2025-12-22 11:15:40|||||||||1
1766402160000|2025-12-22 11:16:00|||||||||1
1766402190000|2025-12-22 11:16:30|||||||||2
1766402290000|2025-12-22 11:18:10|||||||||2
1766402370000|2025-12-22 11:19:30|||||||||2
1766402400000|2025-12-22 11:20:00|||||||||1
1766402630000|2025-12-22 11:23:50|||||||||1
1766402660000|2025-12-22 11:24:20|||||||||64
1766402700000|2025-12-22 11:25:00|||||||||1
1766402800000|2025-12-22 11:26:40|||||||||1
1766402860000|2025-12-22 11:27:40|||||||||1
1766403040000|2025-12-22 11:30:40|||||||||2
1766403050000|2025-12-22 11:30:50|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1766403080000|2025-12-22 11:31:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1766403090000|2025-12-22 11:31:30|||||||||1
1766403150000|2025-12-22 11:32:30|||||||||7
1766403300000|2025-12-22 11:35:00|||||||||1
1766403330000|2025-12-22 11:35:30|||||||||1
1766403370000|2025-12-22 11:36:10|||||||||1
1766403560000|2025-12-22 11:39:20|||||||||1
1766403660000|2025-12-22 11:41:00|||||||||2
1766403720000|2025-12-22 11:42:00|||||||||3
1766403750000|2025-12-22 11:42:30|||||||||7
1766403790000|2025-12-22 11:43:10|||||||||1
1766403800000|2025-12-22 11:43:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1766403810000|2025-12-22 11:43:30|||||||||2
1766403830000|2025-12-22 11:43:50|||||||||1
1766403850000|2025-12-22 11:44:10|||||||||2
1766403860000|2025-12-22 11:44:20|||||||||2
1766403880000|2025-12-22 11:44:40|||||||||1
1766403890000|2025-12-22 11:44:50|||||||||1
1766403910000|2025-12-22 11:45:10|||||||||1
1766403990000|2025-12-22 11:46:30|||||||||1
1766404020000|2025-12-22 11:47:00|||||||||1
1766404050000|2025-12-22 11:47:30|||||||||3
1766404240000|2025-12-22 11:50:40|||||||||1
1766404250000|2025-12-22 11:50:50|||||||||4
1766404320000|2025-12-22 11:52:00|||||||||1
1766404410000|2025-12-22 11:53:30|||||||||2
1766404450000|2025-12-22 11:54:10|||||||||2
1766404490000|2025-12-22 11:54:50|||||||||1
1766404500000|2025-12-22 11:55:00|||||||||8
1766404560000|2025-12-22 11:56:00|||||||||2
1766404630000|2025-12-22 11:57:10|||||||||1
1766404720000|2025-12-22 11:58:40|||||||||1
1766404740000|2025-12-22 11:59:00|||||||||2
1766404800000|2025-12-22 12:00:00|||||||||1
1766404810000|2025-12-22 12:00:10|||||||||1
1766404950000|2025-12-22 12:02:30|||||||||1
1766405030000|2025-12-22 12:03:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|11
1766405050000|2025-12-22 12:04:10|||||||||1
1766405060000|2025-12-22 12:04:20|||||||||3
1766405080000|2025-12-22 12:04:40|||||||||1
1766405090000|2025-12-22 12:04:50|||||||||2
1766405100000|2025-12-22 12:05:00|||||||||15
1766405120000|2025-12-22 12:05:20|||||||||5
1766405160000|2025-12-22 12:06:00|||||||||1
1766405170000|2025-12-22 12:06:10|||||||||2
1766405180000|2025-12-22 12:06:20|||||||||1
1766405200000|2025-12-22 12:06:40|||||||||1
1766405340000|2025-12-22 12:09:00|||||||||6
1766405360000|2025-12-22 12:09:20|||||||||6
1766405380000|2025-12-22 12:09:40|||||||||2
1766405420000|2025-12-22 12:10:20|||||||||1
1766405470000|2025-12-22 12:11:10|||||||||5
1766405480000|2025-12-22 12:11:20|||||||||1
1766405510000|2025-12-22 12:11:50|||||||||2
1766405560000|2025-12-22 12:12:40|||||||||1
1766405650000|2025-12-22 12:14:10|||||||||3
1766405660000|2025-12-22 12:14:20|||||||||60
1766405750000|2025-12-22 12:15:50|||||||||1
1766405810000|2025-12-22 12:16:50|||||||||2
1766405880000|2025-12-22 12:18:00|||||||||2
1766406030000|2025-12-22 12:20:30|||||||||2
1766406040000|2025-12-22 12:20:40|||||||||1
1766406090000|2025-12-22 12:21:30|||||||||1
1766406110000|2025-12-22 12:21:50|||||||||1
1766406180000|2025-12-22 12:23:00|||||||||1
1766406190000|2025-12-22 12:23:10|||||||||1
1766406210000|2025-12-22 12:23:30|||||||||1
1766406250000|2025-12-22 12:24:10|||||||||1
1766406340000|2025-12-22 12:25:40|||||||||1
1766406370000|2025-12-22 12:26:10|||||||||2
1766406460000|2025-12-22 12:27:40|||||||||1
1766406480000|2025-12-22 12:28:00|||||||||2
1766406490000|2025-12-22 12:28:10|||||||||1
1766406520000|2025-12-22 12:28:40|||||||||2
1766406570000|2025-12-22 12:29:30|||||||||6
1766406580000|2025-12-22 12:29:40|||||||||1
1766406590000|2025-12-22 12:29:50|||||||||1
1766406700000|2025-12-22 12:31:40|||||||||1
1766406740000|2025-12-22 12:32:20|||||||||1
1766406810000|2025-12-22 12:33:30|||||||||1
1766406840000|2025-12-22 12:34:00|||||||||2
1766406850000|2025-12-22 12:34:10|||||||||2
1766406870000|2025-12-22 12:34:30|||||||||1
1766406930000|2025-12-22 12:35:30|||||||||2
1766407040000|2025-12-22 12:37:20|||||||||1
1766407120000|2025-12-22 12:38:40|||||||||5
1766407140000|2025-12-22 12:39:00|||||||||52
1766407150000|2025-12-22 12:39:10|||||||||47
1766407200000|2025-12-22 12:40:00|||||||||1
1766407260000|2025-12-22 12:41:00|||||||||1
1766407270000|2025-12-22 12:41:10|||||||||1
1766407280000|2025-12-22 12:41:20|||||||||1
1766407390000|2025-12-22 12:43:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1766407400000|2025-12-22 12:43:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1766407430000|2025-12-22 12:43:50|||||||||3
1766407440000|2025-12-22 12:44:00|||||||||1
1766407470000|2025-12-22 12:44:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|57
1766407480000|2025-12-22 12:44:40|||||||||13
1766407490000|2025-12-22 12:44:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1766407510000|2025-12-22 12:45:10|||||||||1
1766407580000|2025-12-22 12:46:20|||||||||2
1766407600000|2025-12-22 12:46:40|||||||||41
1766407660000|2025-12-22 12:47:40|||||||||1
1766407720000|2025-12-22 12:48:40|||||||||1
1766407740000|2025-12-22 12:49:00|||||||||2
1766407830000|2025-12-22 12:50:30|||||||||2
1766407840000|2025-12-22 12:50:40|||||||||1
1766407960000|2025-12-22 12:52:40|||||||||1
1766407970000|2025-12-22 12:52:50|||||||||2
1766408020000|2025-12-22 12:53:40|||||||||2
1766408170000|2025-12-22 12:56:10|||||||||1
1766408180000|2025-12-22 12:56:20|||||||||12
1766408190000|2025-12-22 12:56:30|||||||||37
1766408200000|2025-12-22 12:56:40|||||||||1
1766408270000|2025-12-22 12:57:50|||||||||15
1766408340000|2025-12-22 12:59:00|||||||||9
1766408370000|2025-12-22 12:59:30|||||||||15
1766408390000|2025-12-22 12:59:50|||||||||2
1766408410000|2025-12-22 13:00:10|||||||||53
1766408430000|2025-12-22 13:00:30|||||||||1
1766408500000|2025-12-22 13:01:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1766408510000|2025-12-22 13:01:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1766408540000|2025-12-22 13:02:20|||||||||1
1766408610000|2025-12-22 13:03:30|||||||||12
1766408670000|2025-12-22 13:04:30|||||||||1
1766408700000|2025-12-22 13:05:00|||||||||1
1766408830000|2025-12-22 13:07:10|||||||||1
1766408900000|2025-12-22 13:08:20|||||||||1
1766408910000|2025-12-22 13:08:30|||||||||1
1766408930000|2025-12-22 13:08:50|||||||||1
1766408940000|2025-12-22 13:09:00|||||||||1
1766408990000|2025-12-22 13:09:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1766409000000|2025-12-22 13:10:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1766409010000|2025-12-22 13:10:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1766409020000|2025-12-22 13:10:20|||||||||1
1766409100000|2025-12-22 13:11:40|||||||||3
1766409130000|2025-12-22 13:12:10|||||||||1
1766409180000|2025-12-22 13:13:00|||||||||1
1766409200000|2025-12-22 13:13:20|||||||||1
1766409240000|2025-12-22 13:14:00|||||||||1
1766409280000|2025-12-22 13:14:40|||||||||1
1766409360000|2025-12-22 13:16:00|||||||||1
1766409390000|2025-12-22 13:16:30|||||||||1
1766409550000|2025-12-22 13:19:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1766409590000|2025-12-22 13:19:50|||||||||1
1766409660000|2025-12-22 13:21:00|||||||||2
1766409700000|2025-12-22 13:21:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|9
1766409710000|2025-12-22 13:21:50|||||||||1
1766409830000|2025-12-22 13:23:50|||||||||1
1766409880000|2025-12-22 13:24:40|||||||||2
1766409910000|2025-12-22 13:25:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|97
1766409920000|2025-12-22 13:25:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|10
1766409930000|2025-12-22 13:25:30|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|10
1766409940000|2025-12-22 13:25:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|36
1766409970000|2025-12-22 13:26:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1766409980000|2025-12-22 13:26:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1766410060000|2025-12-22 13:27:40|||||||||2
1766410130000|2025-12-22 13:28:50|||||||||2
1766410160000|2025-12-22 13:29:20|17.53|17.37|17.49|17.33|17.53|17.37|17.49|17.33|20
1766410170000|2025-12-22 13:29:30|||||||||10
1766410190000|2025-12-22 13:29:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|9
1766410210000|2025-12-22 13:30:10|||||||||14
1766410250000|2025-12-22 13:30:50|||||||||3
1766410260000|2025-12-22 13:31:00|||||||||1
1766410370000|2025-12-22 13:32:50|||||||||9
1766410400000|2025-12-22 13:33:20|||||||||2
1766410520000|2025-12-22 13:35:20|||||||||1
1766410570000|2025-12-22 13:36:10|||||||||1
1766410590000|2025-12-22 13:36:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|10
1766410610000|2025-12-22 13:36:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|89
1766410620000|2025-12-22 13:37:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|60
1766410680000|2025-12-22 13:38:00|||||||||2
1766410720000|2025-12-22 13:38:40|||||||||5
1766410760000|2025-12-22 13:39:20|||||||||1
1766410820000|2025-12-22 13:40:20|||||||||2
1766410850000|2025-12-22 13:40:50|||||||||2
1766410940000|2025-12-22 13:42:20|||||||||7
1766410960000|2025-12-22 13:42:40|||||||||1
1766410990000|2025-12-22 13:43:10|||||||||1
1766411000000|2025-12-22 13:43:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|41
1766411010000|2025-12-22 13:43:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|5
1766411020000|2025-12-22 13:43:40|||||||||1
1766411050000|2025-12-22 13:44:10|||||||||1
1766411200000|2025-12-22 13:46:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1766411220000|2025-12-22 13:47:00|||||||||1
1766411340000|2025-12-22 13:49:00|||||||||2
1766411450000|2025-12-22 13:50:50|||||||||1
1766411460000|2025-12-22 13:51:00|||||||||1
1766411640000|2025-12-22 13:54:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1766411650000|2025-12-22 13:54:10|||||||||205
1766411670000|2025-12-22 13:54:30|||||||||13
1766411680000|2025-12-22 13:54:40|||||||||1
1766411730000|2025-12-22 13:55:30|||||||||1
1766411810000|2025-12-22 13:56:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|39
1766411860000|2025-12-22 13:57:40|||||||||7
1766411870000|2025-12-22 13:57:50|||||||||3
1766411880000|2025-12-22 13:58:00|||||||||4
1766411890000|2025-12-22 13:58:10|||||||||2
1766411910000|2025-12-22 13:58:30|||||||||7
1766411920000|2025-12-22 13:58:40|||||||||1
1766411980000|2025-12-22 13:59:40|||||||||1
1766412000000|2025-12-22 14:00:00|||||||||1
1766412040000|2025-12-22 14:00:40|||||||||2
1766412050000|2025-12-22 14:00:50|||||||||27
1766412060000|2025-12-22 14:01:00|||||||||1
1766412090000|2025-12-22 14:01:30|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|55
1766412110000|2025-12-22 14:01:50|||||||||1
1766412190000|2025-12-22 14:03:10|||||||||7
1766412300000|2025-12-22 14:05:00|||||||||2
1766412370000|2025-12-22 14:06:10|||||||||2
1766412380000|2025-12-22 14:06:20|||||||||48
1766412510000|2025-12-22 14:08:30|||||||||3
1766412530000|2025-12-22 14:08:50|||||||||1
1766412560000|2025-12-22 14:09:20|||||||||2
1766412570000|2025-12-22 14:09:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1766412600000|2025-12-22 14:10:00|||||||||2
1766412710000|2025-12-22 14:11:50|||||||||2
1766412750000|2025-12-22 14:12:30|||||||||2
1766412840000|2025-12-22 14:14:00|||||||||3
1766412960000|2025-12-22 14:16:00|||||||||2
1766413060000|2025-12-22 14:17:40|||||||||2
1766413080000|2025-12-22 14:18:00|||||||||3
1766413100000|2025-12-22 14:18:20|||||||||1
1766413190000|2025-12-22 14:19:50|||||||||2
1766413280000|2025-12-22 14:21:20|||||||||2
1766413300000|2025-12-22 14:21:40|||||||||1
1766413310000|2025-12-22 14:21:50|||||||||7
1766413380000|2025-12-22 14:23:00|||||||||2
1766413490000|2025-12-22 14:24:50|||||||||2
1766413500000|2025-12-22 14:25:00|||||||||1
1766413510000|2025-12-22 14:25:10|||||||||1
1766413540000|2025-12-22 14:25:40|||||||||1
1766413620000|2025-12-22 14:27:00|||||||||2
1766413700000|2025-12-22 14:28:20|||||||||1
1766413730000|2025-12-22 14:28:50|||||||||1
1766413760000|2025-12-22 14:29:20|||||||||1
1766413770000|2025-12-22 14:29:30|||||||||1
1766413790000|2025-12-22 14:29:50|||||||||1
1766413800000|2025-12-22 14:30:00|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|15
1766413810000|2025-12-22 14:30:10|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|154
1766413820000|2025-12-22 14:30:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|7
1766413830000|2025-12-22 14:30:30|||||||||6
1766413840000|2025-12-22 14:30:40|||||||||7
1766413850000|2025-12-22 14:30:50|||||||||37
1766413870000|2025-12-22 14:31:10|||||||||10
1766413880000|2025-12-22 14:31:20|||||||||2
1766413890000|2025-12-22 14:31:30|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|107
1766413900000|2025-12-22 14:31:40|||||||||8
1766413910000|2025-12-22 14:31:50|||||||||19
1766413920000|2025-12-22 14:32:00|||||||||11
1766413930000|2025-12-22 14:32:10|||||||||17
1766413960000|2025-12-22 14:32:40|||||||||3
1766413980000|2025-12-22 14:33:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|26
1766414010000|2025-12-22 14:33:30|||||||||8
1766414040000|2025-12-22 14:34:00|||||||||11
1766414050000|2025-12-22 14:34:10|||||||||4
1766414080000|2025-12-22 14:34:40|||||||||1
1766414090000|2025-12-22 14:34:50|||||||||3
1766414100000|2025-12-22 14:35:00|||||||||4
1766414120000|2025-12-22 14:35:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|62
1766414130000|2025-12-22 14:35:30|||||||||2
1766414140000|2025-12-22 14:35:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|38
1766414160000|2025-12-22 14:36:00|||||||||3
1766414170000|2025-12-22 14:36:10|||||||||5
1766414190000|2025-12-22 14:36:30|||||||||40
1766414200000|2025-12-22 14:36:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|48
1766414210000|2025-12-22 14:36:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|17
1766414220000|2025-12-22 14:37:00|||||||||16
1766414230000|2025-12-22 14:37:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|9
1766414240000|2025-12-22 14:37:20|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|11
1766414250000|2025-12-22 14:37:30|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|4
1766414260000|2025-12-22 14:37:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|16
1766414270000|2025-12-22 14:37:50|||||||||22
1766414280000|2025-12-22 14:38:00|||||||||1
1766414290000|2025-12-22 14:38:10|||||||||1
1766414300000|2025-12-22 14:38:20|||||||||97
1766414330000|2025-12-22 14:38:50|||||||||7
1766414340000|2025-12-22 14:39:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|13
1766414350000|2025-12-22 14:39:10|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|28
1766414360000|2025-12-22 14:39:20|17.54|17.38|17.54|17.38|17.58|17.42|17.54|17.38|16
1766414370000|2025-12-22 14:39:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1766414380000|2025-12-22 14:39:40|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|23
1766414390000|2025-12-22 14:39:50|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|2
1766414400000|2025-12-22 14:40:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|27
1766414410000|2025-12-22 14:40:10|||||||||7
1766414420000|2025-12-22 14:40:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|8
1766414430000|2025-12-22 14:40:30|||||||||13
1766414440000|2025-12-22 14:40:40|||||||||2
1766414450000|2025-12-22 14:40:50|||||||||3
1766414460000|2025-12-22 14:41:00|||||||||23
1766414470000|2025-12-22 14:41:10|||||||||6
1766414480000|2025-12-22 14:41:20|||||||||2
1766414490000|2025-12-22 14:41:30|||||||||11
1766414500000|2025-12-22 14:41:40|||||||||9
1766414510000|2025-12-22 14:41:50|||||||||1
1766414520000|2025-12-22 14:42:00|||||||||38
1766414530000|2025-12-22 14:42:10|||||||||7
1766414540000|2025-12-22 14:42:20|||||||||6
1766414560000|2025-12-22 14:42:40|||||||||2
1766414570000|2025-12-22 14:42:50|||||||||1
1766414580000|2025-12-22 14:43:00|||||||||11
1766414590000|2025-12-22 14:43:10|||||||||9
1766414600000|2025-12-22 14:43:20|||||||||20
1766414610000|2025-12-22 14:43:30|||||||||37
1766414630000|2025-12-22 14:43:50|||||||||6
1766414640000|2025-12-22 14:44:00|||||||||27
1766414650000|2025-12-22 14:44:10|||||||||7
1766414670000|2025-12-22 14:44:30|||||||||1
1766414680000|2025-12-22 14:44:40|||||||||2
1766414700000|2025-12-22 14:45:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|11
1766414710000|2025-12-22 14:45:10|||||||||7
1766414720000|2025-12-22 14:45:20|||||||||1
1766414730000|2025-12-22 14:45:30|||||||||2
1766414740000|2025-12-22 14:45:40|||||||||3
1766414750000|2025-12-22 14:45:50|||||||||25
1766414760000|2025-12-22 14:46:00|||||||||5
1766414770000|2025-12-22 14:46:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|24
1766414780000|2025-12-22 14:46:20|||||||||1
1766414790000|2025-12-22 14:46:30|||||||||3
1766414800000|2025-12-22 14:46:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|86
1766414810000|2025-12-22 14:46:50|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|14
1766414820000|2025-12-22 14:47:00|||||||||5
1766414830000|2025-12-22 14:47:10|||||||||3
1766414840000|2025-12-22 14:47:20|||||||||27
1766414850000|2025-12-22 14:47:30|||||||||8
1766414860000|2025-12-22 14:47:40|||||||||7
1766414870000|2025-12-22 14:47:50|||||||||13
1766414880000|2025-12-22 14:48:00|||||||||3
1766414890000|2025-12-22 14:48:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1766414900000|2025-12-22 14:48:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|34
1766414920000|2025-12-22 14:48:40|||||||||7
1766414930000|2025-12-22 14:48:50|||||||||2
1766414940000|2025-12-22 14:49:00|||||||||1
1766414950000|2025-12-22 14:49:10|||||||||4
1766414960000|2025-12-22 14:49:20|||||||||1
1766414980000|2025-12-22 14:49:40|||||||||29
1766414990000|2025-12-22 14:49:50|||||||||11
1766415000000|2025-12-22 14:50:00|||||||||4
1766415010000|2025-12-22 14:50:10|||||||||8
1766415020000|2025-12-22 14:50:20|||||||||11
1766415030000|2025-12-22 14:50:30|||||||||37
1766415040000|2025-12-22 14:50:40|||||||||8
1766415050000|2025-12-22 14:50:50|||||||||10
1766415060000|2025-12-22 14:51:00|||||||||31
1766415070000|2025-12-22 14:51:10|||||||||5
1766415080000|2025-12-22 14:51:20|||||||||9
1766415090000|2025-12-22 14:51:30|||||||||58
1766415100000|2025-12-22 14:51:40|||||||||24
1766415110000|2025-12-22 14:51:50|||||||||24
1766415120000|2025-12-22 14:52:00|||||||||10
1766415130000|2025-12-22 14:52:10|||||||||9
1766415140000|2025-12-22 14:52:20|||||||||6
1766415150000|2025-12-22 14:52:30|||||||||7
1766415160000|2025-12-22 14:52:40|||||||||13
1766415170000|2025-12-22 14:52:50|||||||||28
1766415180000|2025-12-22 14:53:00|||||||||4
1766415190000|2025-12-22 14:53:10|||||||||39
1766415200000|2025-12-22 14:53:20|||||||||16
1766415210000|2025-12-22 14:53:30|||||||||6
1766415220000|2025-12-22 14:53:40|||||||||13
1766415230000|2025-12-22 14:53:50|||||||||8
1766415240000|2025-12-22 14:54:00|||||||||19
1766415250000|2025-12-22 14:54:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|11
1766415260000|2025-12-22 14:54:20|||||||||10
1766415270000|2025-12-22 14:54:30|||||||||19
1766415280000|2025-12-22 14:54:40|||||||||36
1766415290000|2025-12-22 14:54:50|||||||||71
1766415300000|2025-12-22 14:55:00|||||||||3
1766415310000|2025-12-22 14:55:10|||||||||2
1766415320000|2025-12-22 14:55:20|||||||||18
1766415330000|2025-12-22 14:55:30|||||||||70
1766415340000|2025-12-22 14:55:40|||||||||21
1766415350000|2025-12-22 14:55:50|||||||||1
1766415360000|2025-12-22 14:56:00|||||||||9
1766415370000|2025-12-22 14:56:10|||||||||9
1766415380000|2025-12-22 14:56:20|||||||||7
1766415390000|2025-12-22 14:56:30|||||||||14
1766415400000|2025-12-22 14:56:40|||||||||8
1766415410000|2025-12-22 14:56:50|||||||||10
1766415420000|2025-12-22 14:57:00|||||||||11
1766415430000|2025-12-22 14:57:10|||||||||3
1766415440000|2025-12-22 14:57:20|||||||||5
1766415450000|2025-12-22 14:57:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|49
1766415460000|2025-12-22 14:57:40|||||||||23
1766415470000|2025-12-22 14:57:50|||||||||26
1766415480000|2025-12-22 14:58:00|||||||||16
1766415490000|2025-12-22 14:58:10|||||||||13
1766415500000|2025-12-22 14:58:20|||||||||3
1766415510000|2025-12-22 14:58:30|||||||||32
1766415520000|2025-12-22 14:58:40|||||||||12
1766415530000|2025-12-22 14:58:50|||||||||3
1766415540000|2025-12-22 14:59:00|||||||||162
1766415550000|2025-12-22 14:59:10|||||||||48
1766415560000|2025-12-22 14:59:20|||||||||12
1766415570000|2025-12-22 14:59:30|||||||||1
1766415580000|2025-12-22 14:59:40|||||||||2
1766415590000|2025-12-22 14:59:50|||||||||11
1766415600000|2025-12-22 15:00:00|||||||||63
1766415610000|2025-12-22 15:00:10|||||||||37
1766415620000|2025-12-22 15:00:20|||||||||7
1766415630000|2025-12-22 15:00:30|||||||||2
1766415640000|2025-12-22 15:00:40|||||||||3
1766415650000|2025-12-22 15:00:50|||||||||19
1766415660000|2025-12-22 15:01:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|475
1766415670000|2025-12-22 15:01:10|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|26
1766415680000|2025-12-22 15:01:20|||||||||49
1766415690000|2025-12-22 15:01:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|15
1766415700000|2025-12-22 15:01:40|||||||||9
1766415710000|2025-12-22 15:01:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|17
1766415720000|2025-12-22 15:02:00|||||||||7
1766415730000|2025-12-22 15:02:10|||||||||18
1766415740000|2025-12-22 15:02:20|||||||||55
1766415750000|2025-12-22 15:02:30|||||||||18
1766415760000|2025-12-22 15:02:40|||||||||11
1766415770000|2025-12-22 15:02:50|||||||||10
1766415780000|2025-12-22 15:03:00|||||||||21
1766415790000|2025-12-22 15:03:10|||||||||4
1766415800000|2025-12-22 15:03:20|||||||||1
1766415810000|2025-12-22 15:03:30|||||||||69
1766415820000|2025-12-22 15:03:40|||||||||15
1766415830000|2025-12-22 15:03:50|||||||||7
1766415840000|2025-12-22 15:04:00|||||||||9
1766415850000|2025-12-22 15:04:10|||||||||7
1766415860000|2025-12-22 15:04:20|||||||||3
1766415870000|2025-12-22 15:04:30|||||||||6
1766415880000|2025-12-22 15:04:40|||||||||3
1766415890000|2025-12-22 15:04:50|||||||||7
1766415900000|2025-12-22 15:05:00|||||||||40
1766415910000|2025-12-22 15:05:10|||||||||6
1766415920000|2025-12-22 15:05:20|||||||||5
1766415930000|2025-12-22 15:05:30|||||||||23
1766415940000|2025-12-22 15:05:40|||||||||9
1766415950000|2025-12-22 15:05:50|||||||||27
1766415960000|2025-12-22 15:06:00|||||||||13
1766415970000|2025-12-22 15:06:10|||||||||6
1766415980000|2025-12-22 15:06:20|||||||||12
1766415990000|2025-12-22 15:06:30|||||||||7
1766416000000|2025-12-22 15:06:40|||||||||3
1766416010000|2025-12-22 15:06:50|||||||||14
1766416020000|2025-12-22 15:07:00|||||||||44
1766416030000|2025-12-22 15:07:10|||||||||13
1766416040000|2025-12-22 15:07:20|||||||||6
1766416050000|2025-12-22 15:07:30|||||||||5
1766416060000|2025-12-22 15:07:40|||||||||5
1766416070000|2025-12-22 15:07:50|||||||||3
1766416080000|2025-12-22 15:08:00|||||||||14
1766416100000|2025-12-22 15:08:20|||||||||9
1766416110000|2025-12-22 15:08:30|||||||||2
1766416120000|2025-12-22 15:08:40|||||||||10
1766416140000|2025-12-22 15:09:00|||||||||36
1766416150000|2025-12-22 15:09:10|||||||||3
1766416160000|2025-12-22 15:09:20|||||||||3
1766416170000|2025-12-22 15:09:30|||||||||12
1766416180000|2025-12-22 15:09:40|||||||||2
1766416190000|2025-12-22 15:09:50|||||||||10
1766416200000|2025-12-22 15:10:00|||||||||2
1766416210000|2025-12-22 15:10:10|||||||||16
1766416220000|2025-12-22 15:10:20|||||||||30
1766416230000|2025-12-22 15:10:30|||||||||6
1766416240000|2025-12-22 15:10:40|||||||||7
1766416250000|2025-12-22 15:10:50|||||||||140
1766416260000|2025-12-22 15:11:00|||||||||28
1766416270000|2025-12-22 15:11:10|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|29
1766416280000|2025-12-22 15:11:20|||||||||7
1766416290000|2025-12-22 15:11:30|||||||||6
1766416300000|2025-12-22 15:11:40|||||||||7
1766416310000|2025-12-22 15:11:50|||||||||39
1766416320000|2025-12-22 15:12:00|||||||||7
1766416330000|2025-12-22 15:12:10|||||||||45
1766416340000|2025-12-22 15:12:20|||||||||4
1766416350000|2025-12-22 15:12:30|||||||||3
1766416360000|2025-12-22 15:12:40|||||||||15
1766416370000|2025-12-22 15:12:50|||||||||6
1766416380000|2025-12-22 15:13:00|||||||||78
1766416390000|2025-12-22 15:13:10|||||||||5
1766416400000|2025-12-22 15:13:20|||||||||24
1766416410000|2025-12-22 15:13:30|||||||||4
1766416420000|2025-12-22 15:13:40|||||||||3
1766416430000|2025-12-22 15:13:50|||||||||2
1766416440000|2025-12-22 15:14:00|||||||||1
1766416450000|2025-12-22 15:14:10|||||||||2
1766416460000|2025-12-22 15:14:20|||||||||5
1766416470000|2025-12-22 15:14:30|||||||||13
1766416480000|2025-12-22 15:14:40|||||||||2
1766416490000|2025-12-22 15:14:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1766416500000|2025-12-22 15:15:00|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|7
1766416510000|2025-12-22 15:15:10|17.34|17.18|17.39|17.23|17.39|17.23|17.34|17.18|221
1766416520000|2025-12-22 15:15:20|||||||||10
1766416530000|2025-12-22 15:15:30|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|3
1766416540000|2025-12-22 15:15:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|70
1766416550000|2025-12-22 15:15:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1766416560000|2025-12-22 15:16:00|||||||||3
1766416570000|2025-12-22 15:16:10|||||||||48
1766416580000|2025-12-22 15:16:20|||||||||1
1766416590000|2025-12-22 15:16:30|||||||||17
1766416600000|2025-12-22 15:16:40|||||||||30
1766416610000|2025-12-22 15:16:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1766416620000|2025-12-22 15:17:00|17.36|17.2|17.38|17.22|17.38|17.22|17.34|17.18|256
1766416630000|2025-12-22 15:17:10|||||||||9
1766416640000|2025-12-22 15:17:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|15
1766416650000|2025-12-22 15:17:30|||||||||5
1766416660000|2025-12-22 15:17:40|||||||||8
1766416670000|2025-12-22 15:17:50|||||||||11
1766416680000|2025-12-22 15:18:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1766416690000|2025-12-22 15:18:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1766416700000|2025-12-22 15:18:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766416710000|2025-12-22 15:18:30|||||||||3
1766416720000|2025-12-22 15:18:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|79
1766416730000|2025-12-22 15:18:50|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|72
1766416740000|2025-12-22 15:19:00|||||||||5
1766416750000|2025-12-22 15:19:10|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|61
1766416760000|2025-12-22 15:19:20|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|53
1766416770000|2025-12-22 15:19:30|||||||||6
1766416780000|2025-12-22 15:19:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|4
1766416790000|2025-12-22 15:19:50|||||||||5
1766416800000|2025-12-22 15:20:00|||||||||1
1766416810000|2025-12-22 15:20:10|||||||||10
1766416820000|2025-12-22 15:20:20|||||||||3
1766416830000|2025-12-22 15:20:30|||||||||3
1766416840000|2025-12-22 15:20:40|||||||||20
1766416850000|2025-12-22 15:20:50|||||||||5
1766416860000|2025-12-22 15:21:00|||||||||3
1766416870000|2025-12-22 15:21:10|||||||||5
1766416880000|2025-12-22 15:21:20|||||||||41
1766416890000|2025-12-22 15:21:30|||||||||5
1766416900000|2025-12-22 15:21:40|||||||||9
1766416910000|2025-12-22 15:21:50|||||||||10
1766416920000|2025-12-22 15:22:00|||||||||4
1766416930000|2025-12-22 15:22:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|145
1766416940000|2025-12-22 15:22:20|||||||||4
1766416950000|2025-12-22 15:22:30|||||||||19
1766416960000|2025-12-22 15:22:40|17.34|17.18|17.34|17.18|17.38|17.22|17.34|17.18|191
1766416970000|2025-12-22 15:22:50|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|75
1766416980000|2025-12-22 15:23:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|39
1766416990000|2025-12-22 15:23:10|||||||||2
1766417000000|2025-12-22 15:23:20|||||||||2
1766417010000|2025-12-22 15:23:30|||||||||5
1766417020000|2025-12-22 15:23:40|||||||||3
1766417030000|2025-12-22 15:23:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|13
1766417040000|2025-12-22 15:24:00|||||||||5
1766417050000|2025-12-22 15:24:10|||||||||6
1766417060000|2025-12-22 15:24:20|||||||||28
1766417070000|2025-12-22 15:24:30|||||||||10
1766417080000|2025-12-22 15:24:40|||||||||5
1766417090000|2025-12-22 15:24:50|||||||||8
1766417100000|2025-12-22 15:25:00|||||||||19
1766417110000|2025-12-22 15:25:10|||||||||29
1766417120000|2025-12-22 15:25:20|||||||||8
1766417140000|2025-12-22 15:25:40|||||||||4
1766417150000|2025-12-22 15:25:50|||||||||19
1766417160000|2025-12-22 15:26:00|||||||||1
1766417170000|2025-12-22 15:26:10|||||||||18
1766417180000|2025-12-22 15:26:20|||||||||4
1766417190000|2025-12-22 15:26:30|||||||||4
1766417200000|2025-12-22 15:26:40|||||||||8
1766417210000|2025-12-22 15:26:50|||||||||21
1766417220000|2025-12-22 15:27:00|||||||||17
1766417230000|2025-12-22 15:27:10|||||||||7
1766417240000|2025-12-22 15:27:20|||||||||34
1766417250000|2025-12-22 15:27:30|||||||||8
1766417260000|2025-12-22 15:27:40|||||||||4
1766417270000|2025-12-22 15:27:50|||||||||8
1766417280000|2025-12-22 15:28:00|||||||||29
1766417290000|2025-12-22 15:28:10|||||||||26
1766417300000|2025-12-22 15:28:20|||||||||1
1766417310000|2025-12-22 15:28:30|||||||||36
1766417320000|2025-12-22 15:28:40|||||||||22
1766417330000|2025-12-22 15:28:50|||||||||7
1766417340000|2025-12-22 15:29:00|||||||||12
1766417350000|2025-12-22 15:29:10|||||||||3
1766417360000|2025-12-22 15:29:20|||||||||5
1766417370000|2025-12-22 15:29:30|||||||||10
1766417380000|2025-12-22 15:29:40|||||||||7
1766417390000|2025-12-22 15:29:50|||||||||8
1766417400000|2025-12-22 15:30:00|||||||||2
1766417410000|2025-12-22 15:30:10|||||||||19
1766417420000|2025-12-22 15:30:20|||||||||5
1766417440000|2025-12-22 15:30:40|||||||||27
1766417450000|2025-12-22 15:30:50|||||||||16
1766417460000|2025-12-22 15:31:00|||||||||11
1766417470000|2025-12-22 15:31:10|||||||||8
1766417480000|2025-12-22 15:31:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|28
1766417490000|2025-12-22 15:31:30|||||||||1
1766417500000|2025-12-22 15:31:40|||||||||2
1766417510000|2025-12-22 15:31:50|||||||||8
1766417520000|2025-12-22 15:32:00|||||||||2
1766417530000|2025-12-22 15:32:10|||||||||2
1766417540000|2025-12-22 15:32:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1766417550000|2025-12-22 15:32:30|17.38|17.22|17.38|17.22|17.39|17.23|17.38|17.22|14
1766417560000|2025-12-22 15:32:40|||||||||1
1766417570000|2025-12-22 15:32:50|||||||||5
1766417580000|2025-12-22 15:33:00|||||||||3
1766417590000|2025-12-22 15:33:10|||||||||1
1766417600000|2025-12-22 15:33:20|||||||||1
1766417620000|2025-12-22 15:33:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|52
1766417630000|2025-12-22 15:33:50|17.43|17.27|17.39|17.23|17.43|17.27|17.39|17.23|93
1766417640000|2025-12-22 15:34:00|||||||||40
1766417650000|2025-12-22 15:34:10|||||||||20
1766417660000|2025-12-22 15:34:20|||||||||1
1766417670000|2025-12-22 15:34:30|||||||||20
1766417680000|2025-12-22 15:34:40|||||||||17
1766417690000|2025-12-22 15:34:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1766417700000|2025-12-22 15:35:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|133
1766417710000|2025-12-22 15:35:10|||||||||1
1766417720000|2025-12-22 15:35:20|||||||||2
1766417730000|2025-12-22 15:35:30|||||||||2
1766417740000|2025-12-22 15:35:40|||||||||8
1766417750000|2025-12-22 15:35:50|||||||||4
1766417760000|2025-12-22 15:36:00|||||||||5
1766417770000|2025-12-22 15:36:10|||||||||5
1766417780000|2025-12-22 15:36:20|||||||||5
1766417790000|2025-12-22 15:36:30|||||||||7
1766417800000|2025-12-22 15:36:40|||||||||9
1766417810000|2025-12-22 15:36:50|||||||||5
1766417820000|2025-12-22 15:37:00|||||||||4
1766417830000|2025-12-22 15:37:10|||||||||5
1766417840000|2025-12-22 15:37:20|||||||||3
1766417850000|2025-12-22 15:37:30|||||||||5
1766417860000|2025-12-22 15:37:40|||||||||4
1766417870000|2025-12-22 15:37:50|||||||||5
1766417880000|2025-12-22 15:38:00|||||||||4
1766417890000|2025-12-22 15:38:10|||||||||4
1766417900000|2025-12-22 15:38:20|||||||||4
1766417910000|2025-12-22 15:38:30|||||||||10
1766417920000|2025-12-22 15:38:40|||||||||21
1766417930000|2025-12-22 15:38:50|||||||||3
1766417940000|2025-12-22 15:39:00|||||||||10
1766417950000|2025-12-22 15:39:10|||||||||11
1766417960000|2025-12-22 15:39:20|||||||||10
1766417970000|2025-12-22 15:39:30|||||||||9
1766417980000|2025-12-22 15:39:40|||||||||7
1766417990000|2025-12-22 15:39:50|||||||||15
1766418000000|2025-12-22 15:40:00|||||||||5
1766418010000|2025-12-22 15:40:10|||||||||6
1766418020000|2025-12-22 15:40:20|||||||||6
1766418030000|2025-12-22 15:40:30|||||||||3
1766418040000|2025-12-22 15:40:40|||||||||43
1766418050000|2025-12-22 15:40:50|||||||||22
1766418060000|2025-12-22 15:41:00|||||||||12
1766418070000|2025-12-22 15:41:10|||||||||42
1766418080000|2025-12-22 15:41:20|||||||||11
1766418090000|2025-12-22 15:41:30|||||||||33
1766418100000|2025-12-22 15:41:40|||||||||77
1766418110000|2025-12-22 15:41:50|||||||||10
1766418120000|2025-12-22 15:42:00|||||||||12
1766418140000|2025-12-22 15:42:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|70
1766418150000|2025-12-22 15:42:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|70
1766418160000|2025-12-22 15:42:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|49
1766418170000|2025-12-22 15:42:50|||||||||13
1766418180000|2025-12-22 15:43:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1766418230000|2025-12-22 15:43:50|||||||||2
1766418240000|2025-12-22 15:44:00|||||||||1
1766418250000|2025-12-22 15:44:10|||||||||1
1766418270000|2025-12-22 15:44:30|||||||||1
1766418280000|2025-12-22 15:44:40|||||||||5
1766418290000|2025-12-22 15:44:50|||||||||6
1766418300000|2025-12-22 15:45:00|||||||||2
1766418310000|2025-12-22 15:45:10|||||||||5
1766418330000|2025-12-22 15:45:30|||||||||5
1766418360000|2025-12-22 15:46:00|||||||||1
1766418370000|2025-12-22 15:46:10|||||||||3
1766418380000|2025-12-22 15:46:20|||||||||2
1766418390000|2025-12-22 15:46:30|||||||||6
1766418400000|2025-12-22 15:46:40|||||||||3
1766418410000|2025-12-22 15:46:50|||||||||1
1766418420000|2025-12-22 15:47:00|||||||||2
1766418430000|2025-12-22 15:47:10|||||||||22
1766418440000|2025-12-22 15:47:20|||||||||28
1766418460000|2025-12-22 15:47:40|||||||||3
1766418470000|2025-12-22 15:47:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|83
1766418490000|2025-12-22 15:48:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1766418510000|2025-12-22 15:48:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|5
1766418520000|2025-12-22 15:48:40|||||||||2
1766418530000|2025-12-22 15:48:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|37
1766418540000|2025-12-22 15:49:00|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|14
1766418550000|2025-12-22 15:49:10|||||||||2
1766418570000|2025-12-22 15:49:30|||||||||2
1766418580000|2025-12-22 15:49:40|||||||||4
1766418590000|2025-12-22 15:49:50|||||||||1
1766418610000|2025-12-22 15:50:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|13
1766418640000|2025-12-22 15:50:40|||||||||1
1766418670000|2025-12-22 15:51:10|||||||||1
1766418680000|2025-12-22 15:51:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|41
1766418690000|2025-12-22 15:51:30|||||||||2
1766418700000|2025-12-22 15:51:40|||||||||1
1766418710000|2025-12-22 15:51:50|||||||||1
1766418720000|2025-12-22 15:52:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|142
1766418740000|2025-12-22 15:52:20|||||||||5
1766418760000|2025-12-22 15:52:40|||||||||1
1766418770000|2025-12-22 15:52:50|||||||||1
1766418780000|2025-12-22 15:53:00|||||||||4
1766418790000|2025-12-22 15:53:10|||||||||3
1766418800000|2025-12-22 15:53:20|||||||||1
1766418820000|2025-12-22 15:53:40|||||||||5
1766418830000|2025-12-22 15:53:50|||||||||1
1766418850000|2025-12-22 15:54:10|||||||||1
1766418860000|2025-12-22 15:54:20|||||||||1
1766418870000|2025-12-22 15:54:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|86
1766418880000|2025-12-22 15:54:40|||||||||2
1766418910000|2025-12-22 15:55:10|||||||||2
1766418920000|2025-12-22 15:55:20|||||||||26
1766418930000|2025-12-22 15:55:30|||||||||1
1766418940000|2025-12-22 15:55:40|||||||||4
1766418950000|2025-12-22 15:55:50|||||||||1
1766418960000|2025-12-22 15:56:00|||||||||80
1766418970000|2025-12-22 15:56:10|||||||||1
1766418980000|2025-12-22 15:56:20|||||||||3
1766418990000|2025-12-22 15:56:30|||||||||6
1766419000000|2025-12-22 15:56:40|||||||||3
1766419010000|2025-12-22 15:56:50|||||||||1
1766419020000|2025-12-22 15:57:00|||||||||2
1766419030000|2025-12-22 15:57:10|||||||||7
1766419040000|2025-12-22 15:57:20|||||||||1
1766419060000|2025-12-22 15:57:40|||||||||4
1766419090000|2025-12-22 15:58:10|||||||||4
1766419100000|2025-12-22 15:58:20|||||||||3
1766419110000|2025-12-22 15:58:30|||||||||2
1766419120000|2025-12-22 15:58:40|||||||||3
1766419130000|2025-12-22 15:58:50|||||||||6
1766419140000|2025-12-22 15:59:00|||||||||1
1766419150000|2025-12-22 15:59:10|||||||||2
1766419160000|2025-12-22 15:59:20|||||||||6
1766419170000|2025-12-22 15:59:30|||||||||1
1766419180000|2025-12-22 15:59:40|||||||||2
1766419190000|2025-12-22 15:59:50|||||||||3
1766419200000|2025-12-22 16:00:00|||||||||1
1766419210000|2025-12-22 16:00:10|||||||||1
1766419230000|2025-12-22 16:00:30|||||||||3
1766419240000|2025-12-22 16:00:40|||||||||3
1766419250000|2025-12-22 16:00:50|||||||||1
1766419260000|2025-12-22 16:01:00|||||||||3
1766419270000|2025-12-22 16:01:10|||||||||29
1766419300000|2025-12-22 16:01:40|||||||||1
1766419320000|2025-12-22 16:02:00|||||||||3
1766419330000|2025-12-22 16:02:10|||||||||4
1766419340000|2025-12-22 16:02:20|||||||||1
1766419350000|2025-12-22 16:02:30|||||||||1
1766419360000|2025-12-22 16:02:40|||||||||4
1766419370000|2025-12-22 16:02:50|||||||||1
1766419380000|2025-12-22 16:03:00|||||||||4
1766419390000|2025-12-22 16:03:10|||||||||6
1766419400000|2025-12-22 16:03:20|||||||||1
1766419410000|2025-12-22 16:03:30|||||||||2
1766419420000|2025-12-22 16:03:40|||||||||2
1766419440000|2025-12-22 16:04:00|||||||||3
1766419450000|2025-12-22 16:04:10|||||||||3
1766419470000|2025-12-22 16:04:30|||||||||2
1766419480000|2025-12-22 16:04:40|||||||||4
1766419490000|2025-12-22 16:04:50|||||||||3
1766419500000|2025-12-22 16:05:00|||||||||3
1766419510000|2025-12-22 16:05:10|||||||||1
1766419530000|2025-12-22 16:05:30|||||||||4
1766419540000|2025-12-22 16:05:40|||||||||3
1766419550000|2025-12-22 16:05:50|||||||||6
1766419560000|2025-12-22 16:06:00|||||||||13
1766419570000|2025-12-22 16:06:10|||||||||2
1766419580000|2025-12-22 16:06:20|||||||||9
1766419590000|2025-12-22 16:06:30|||||||||10
1766419600000|2025-12-22 16:06:40|||||||||9
1766419610000|2025-12-22 16:06:50|||||||||9
1766419620000|2025-12-22 16:07:00|||||||||2
1766419630000|2025-12-22 16:07:10|||||||||1
1766419640000|2025-12-22 16:07:20|||||||||2
1766419650000|2025-12-22 16:07:30|||||||||2
1766419660000|2025-12-22 16:07:40|||||||||2
1766419670000|2025-12-22 16:07:50|||||||||2
1766419680000|2025-12-22 16:08:00|||||||||2
1766419690000|2025-12-22 16:08:10|||||||||2
1766419700000|2025-12-22 16:08:20|||||||||1
1766419710000|2025-12-22 16:08:30|||||||||1
1766419720000|2025-12-22 16:08:40|||||||||8
1766419730000|2025-12-22 16:08:50|||||||||1
1766419740000|2025-12-22 16:09:00|||||||||1
1766419750000|2025-12-22 16:09:10|||||||||1
1766419760000|2025-12-22 16:09:20|||||||||2
1766419780000|2025-12-22 16:09:40|||||||||2
1766419790000|2025-12-22 16:09:50|||||||||1
1766419800000|2025-12-22 16:10:00|||||||||1
1766419810000|2025-12-22 16:10:10|||||||||3
1766419820000|2025-12-22 16:10:20|||||||||1
1766419830000|2025-12-22 16:10:30|||||||||5
1766419840000|2025-12-22 16:10:40|||||||||1
1766419850000|2025-12-22 16:10:50|||||||||1
1766419860000|2025-12-22 16:11:00|||||||||1
1766419870000|2025-12-22 16:11:10|||||||||1
1766419890000|2025-12-22 16:11:30|||||||||1
1766419900000|2025-12-22 16:11:40|||||||||1
1766419910000|2025-12-22 16:11:50|||||||||1
1766419920000|2025-12-22 16:12:00|||||||||1
1766419930000|2025-12-22 16:12:10|||||||||9
1766419940000|2025-12-22 16:12:20|||||||||1
1766419950000|2025-12-22 16:12:30|||||||||6
1766419960000|2025-12-22 16:12:40|||||||||4
1766419970000|2025-12-22 16:12:50|||||||||11
1766419980000|2025-12-22 16:13:00|||||||||2
1766419990000|2025-12-22 16:13:10|||||||||28
1766420000000|2025-12-22 16:13:20|||||||||1
1766420020000|2025-12-22 16:13:40|||||||||2
1766420030000|2025-12-22 16:13:50|||||||||5
1766420040000|2025-12-22 16:14:00|||||||||3
1766420050000|2025-12-22 16:14:10|||||||||2
1766420060000|2025-12-22 16:14:20|||||||||1
1766420070000|2025-12-22 16:14:30|||||||||25
1766420080000|2025-12-22 16:14:40|||||||||41
1766420090000|2025-12-22 16:14:50|||||||||5
1766420100000|2025-12-22 16:15:00|||||||||9
1766420110000|2025-12-22 16:15:10|||||||||4
1766420120000|2025-12-22 16:15:20|||||||||2
1766420130000|2025-12-22 16:15:30|||||||||1
1766420150000|2025-12-22 16:15:50|||||||||2
1766420160000|2025-12-22 16:16:00|||||||||7
1766420170000|2025-12-22 16:16:10|||||||||2
1766420180000|2025-12-22 16:16:20|||||||||3
1766420190000|2025-12-22 16:16:30|||||||||1
1766420200000|2025-12-22 16:16:40|||||||||5
1766420210000|2025-12-22 16:16:50|||||||||3
1766420220000|2025-12-22 16:17:00|||||||||1
1766420230000|2025-12-22 16:17:10|||||||||1
1766420250000|2025-12-22 16:17:30|||||||||3
1766420260000|2025-12-22 16:17:40|||||||||3
1766420270000|2025-12-22 16:17:50|||||||||7
1766420280000|2025-12-22 16:18:00|||||||||1
1766420300000|2025-12-22 16:18:20|||||||||4
1766420310000|2025-12-22 16:18:30|||||||||2
1766420320000|2025-12-22 16:18:40|||||||||4
1766420330000|2025-12-22 16:18:50|||||||||6
1766420340000|2025-12-22 16:19:00|||||||||1
1766420350000|2025-12-22 16:19:10|||||||||2
1766420360000|2025-12-22 16:19:20|||||||||3
1766420370000|2025-12-22 16:19:30|||||||||1
1766420380000|2025-12-22 16:19:40|||||||||52
1766420390000|2025-12-22 16:19:50|||||||||3
1766420400000|2025-12-22 16:20:00|||||||||1
1766420410000|2025-12-22 16:20:10|||||||||2
1766420420000|2025-12-22 16:20:20|||||||||2
1766420430000|2025-12-22 16:20:30|||||||||1
1766420440000|2025-12-22 16:20:40|||||||||5
1766420450000|2025-12-22 16:20:50|||||||||2
1766420460000|2025-12-22 16:21:00|||||||||20
1766420470000|2025-12-22 16:21:10|||||||||2
1766420480000|2025-12-22 16:21:20|||||||||7
1766420490000|2025-12-22 16:21:30|||||||||5
1766420510000|2025-12-22 16:21:50|||||||||1
1766420520000|2025-12-22 16:22:00|||||||||10
1766420530000|2025-12-22 16:22:10|||||||||7
1766420560000|2025-12-22 16:22:40|||||||||85
1766420570000|2025-12-22 16:22:50|||||||||5
1766420580000|2025-12-22 16:23:00|||||||||1
1766420610000|2025-12-22 16:23:30|||||||||2
1766420620000|2025-12-22 16:23:40|||||||||2
1766420630000|2025-12-22 16:23:50|||||||||2
1766420640000|2025-12-22 16:24:00|||||||||2
1766420650000|2025-12-22 16:24:10|||||||||3
1766420660000|2025-12-22 16:24:20|||||||||3
1766420670000|2025-12-22 16:24:30|||||||||1
1766420690000|2025-12-22 16:24:50|||||||||2
1766420710000|2025-12-22 16:25:10|||||||||6
1766420720000|2025-12-22 16:25:20|||||||||8
1766420730000|2025-12-22 16:25:30|||||||||27
1766420740000|2025-12-22 16:25:40|||||||||3
1766420750000|2025-12-22 16:25:50|||||||||2
1766420760000|2025-12-22 16:26:00|||||||||3
1766420780000|2025-12-22 16:26:20|||||||||5
1766420800000|2025-12-22 16:26:40|||||||||3
1766420810000|2025-12-22 16:26:50|||||||||1
1766420820000|2025-12-22 16:27:00|||||||||1
1766420830000|2025-12-22 16:27:10|||||||||1
1766420840000|2025-12-22 16:27:20|||||||||1
1766420850000|2025-12-22 16:27:30|||||||||1
1766420860000|2025-12-22 16:27:40|||||||||1
1766420870000|2025-12-22 16:27:50|||||||||1
1766420880000|2025-12-22 16:28:00|||||||||1
1766420900000|2025-12-22 16:28:20|||||||||2
1766420910000|2025-12-22 16:28:30|||||||||3
1766420920000|2025-12-22 16:28:40|||||||||1
1766420940000|2025-12-22 16:29:00|||||||||11
1766420950000|2025-12-22 16:29:10|||||||||2
1766420960000|2025-12-22 16:29:20|||||||||4
1766420970000|2025-12-22 16:29:30|||||||||6
1766420980000|2025-12-22 16:29:40|||||||||1
1766420990000|2025-12-22 16:29:50|||||||||14
1766421000000|2025-12-22 16:30:00|||||||||1
1766421010000|2025-12-22 16:30:10|||||||||11
1766421030000|2025-12-22 16:30:30|||||||||2
1766421050000|2025-12-22 16:30:50|||||||||28
1766421080000|2025-12-22 16:31:20|||||||||1
1766421090000|2025-12-22 16:31:30|||||||||3
1766421100000|2025-12-22 16:31:40|||||||||1
1766421110000|2025-12-22 16:31:50|||||||||2
1766421120000|2025-12-22 16:32:00|||||||||6
1766421130000|2025-12-22 16:32:10|||||||||1
1766421140000|2025-12-22 16:32:20|||||||||1
1766421150000|2025-12-22 16:32:30|||||||||1
1766421170000|2025-12-22 16:32:50|||||||||2
1766421180000|2025-12-22 16:33:00|||||||||6
1766421190000|2025-12-22 16:33:10|||||||||1
1766421200000|2025-12-22 16:33:20|||||||||1
1766421210000|2025-12-22 16:33:30|||||||||4
1766421230000|2025-12-22 16:33:50|||||||||3
1766421240000|2025-12-22 16:34:00|||||||||11
1766421250000|2025-12-22 16:34:10|||||||||2
1766421270000|2025-12-22 16:34:30|||||||||53
1766421280000|2025-12-22 16:34:40|||||||||4
1766421290000|2025-12-22 16:34:50|||||||||10
1766421300000|2025-12-22 16:35:00|||||||||1
1766421320000|2025-12-22 16:35:20|||||||||1
1766421330000|2025-12-22 16:35:30|||||||||2
1766421340000|2025-12-22 16:35:40|||||||||1
1766421350000|2025-12-22 16:35:50|||||||||2
1766421360000|2025-12-22 16:36:00|||||||||3
1766421370000|2025-12-22 16:36:10|||||||||2
1766421380000|2025-12-22 16:36:20|||||||||3
1766421390000|2025-12-22 16:36:30|||||||||23
1766421400000|2025-12-22 16:36:40|||||||||1
1766421410000|2025-12-22 16:36:50|||||||||42
1766421420000|2025-12-22 16:37:00|||||||||1
1766421440000|2025-12-22 16:37:20|||||||||1
1766421450000|2025-12-22 16:37:30|||||||||1
1766421460000|2025-12-22 16:37:40|||||||||2
1766421470000|2025-12-22 16:37:50|||||||||1
1766421480000|2025-12-22 16:38:00|||||||||11
1766421490000|2025-12-22 16:38:10|||||||||1
1766421500000|2025-12-22 16:38:20|||||||||2
1766421520000|2025-12-22 16:38:40|||||||||2
1766421530000|2025-12-22 16:38:50|||||||||5
1766421540000|2025-12-22 16:39:00|||||||||1
1766421550000|2025-12-22 16:39:10|||||||||2
1766421570000|2025-12-22 16:39:30|||||||||1
1766421590000|2025-12-22 16:39:50|||||||||21
1766421600000|2025-12-22 16:40:00|||||||||4
1766421620000|2025-12-22 16:40:20|||||||||3
1766421640000|2025-12-22 16:40:40|||||||||1
1766421650000|2025-12-22 16:40:50|||||||||6
1766421660000|2025-12-22 16:41:00|||||||||1
1766421670000|2025-12-22 16:41:10|||||||||3
1766421680000|2025-12-22 16:41:20|||||||||53
1766421690000|2025-12-22 16:41:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|45
1766421710000|2025-12-22 16:41:50|||||||||16
1766421720000|2025-12-22 16:42:00|||||||||6
1766421730000|2025-12-22 16:42:10|||||||||2
1766421740000|2025-12-22 16:42:20|||||||||1
1766421760000|2025-12-22 16:42:40|||||||||1
1766421780000|2025-12-22 16:43:00|||||||||1
1766421790000|2025-12-22 16:43:10|||||||||21
1766421800000|2025-12-22 16:43:20|||||||||1
1766421810000|2025-12-22 16:43:30|||||||||4
1766421820000|2025-12-22 16:43:40|||||||||26
1766421840000|2025-12-22 16:44:00|||||||||1
1766421850000|2025-12-22 16:44:10|||||||||12
1766421880000|2025-12-22 16:44:40|||||||||16
1766421890000|2025-12-22 16:44:50|||||||||32
1766421900000|2025-12-22 16:45:00|||||||||32
1766421910000|2025-12-22 16:45:10|||||||||1
1766421930000|2025-12-22 16:45:30|||||||||3
1766421940000|2025-12-22 16:45:40|||||||||1
1766421960000|2025-12-22 16:46:00|||||||||2
1766421970000|2025-12-22 16:46:10|||||||||2
1766421980000|2025-12-22 16:46:20|||||||||2
1766421990000|2025-12-22 16:46:30|||||||||5
1766422000000|2025-12-22 16:46:40|||||||||1
1766422010000|2025-12-22 16:46:50|||||||||1
1766422040000|2025-12-22 16:47:20|||||||||1
1766422050000|2025-12-22 16:47:30|||||||||1
1766422080000|2025-12-22 16:48:00|||||||||1
1766422090000|2025-12-22 16:48:10|||||||||2
1766422100000|2025-12-22 16:48:20|||||||||10
1766422110000|2025-12-22 16:48:30|||||||||1
1766422120000|2025-12-22 16:48:40|||||||||1
1766422130000|2025-12-22 16:48:50|||||||||1
1766422140000|2025-12-22 16:49:00|||||||||2
1766422150000|2025-12-22 16:49:10|||||||||1
1766422160000|2025-12-22 16:49:20|||||||||1
1766422180000|2025-12-22 16:49:40|||||||||1
1766422200000|2025-12-22 16:50:00|||||||||1
1766422220000|2025-12-22 16:50:20|||||||||1
1766422230000|2025-12-22 16:50:30|||||||||29
1766422240000|2025-12-22 16:50:40|||||||||1
1766422250000|2025-12-22 16:50:50|||||||||1
1766422260000|2025-12-22 16:51:00|||||||||32
1766422280000|2025-12-22 16:51:20|||||||||4
1766422290000|2025-12-22 16:51:30|||||||||1
1766422300000|2025-12-22 16:51:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|44
1766422310000|2025-12-22 16:51:50|||||||||3
1766422330000|2025-12-22 16:52:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1766422340000|2025-12-22 16:52:20|||||||||3
1766422350000|2025-12-22 16:52:30|||||||||1
1766422360000|2025-12-22 16:52:40|||||||||1
1766422370000|2025-12-22 16:52:50|||||||||18
1766422390000|2025-12-22 16:53:10|||||||||22
1766422400000|2025-12-22 16:53:20|||||||||1
1766422420000|2025-12-22 16:53:40|||||||||2
1766422430000|2025-12-22 16:53:50|||||||||2
1766422440000|2025-12-22 16:54:00|||||||||7
1766422460000|2025-12-22 16:54:20|||||||||3
1766422470000|2025-12-22 16:54:30|||||||||2
1766422480000|2025-12-22 16:54:40|||||||||1
1766422490000|2025-12-22 16:54:50|||||||||6
1766422500000|2025-12-22 16:55:00|||||||||2
1766422510000|2025-12-22 16:55:10|||||||||2
1766422540000|2025-12-22 16:55:40|||||||||1
1766422550000|2025-12-22 16:55:50|||||||||7
1766422560000|2025-12-22 16:56:00|||||||||2
1766422570000|2025-12-22 16:56:10|||||||||4
1766422580000|2025-12-22 16:56:20|||||||||2
1766422590000|2025-12-22 16:56:30|||||||||4
1766422600000|2025-12-22 16:56:40|||||||||26
1766422610000|2025-12-22 16:56:50|||||||||5
1766422630000|2025-12-22 16:57:10|||||||||6
1766422640000|2025-12-22 16:57:20|||||||||2
1766422650000|2025-12-22 16:57:30|||||||||1
1766422660000|2025-12-22 16:57:40|||||||||3
1766422670000|2025-12-22 16:57:50|||||||||18
1766422680000|2025-12-22 16:58:00|||||||||2
1766422690000|2025-12-22 16:58:10|||||||||9
1766422700000|2025-12-22 16:58:20|||||||||1
1766422710000|2025-12-22 16:58:30|||||||||1
1766422720000|2025-12-22 16:58:40|||||||||1
1766422730000|2025-12-22 16:58:50|||||||||1
1766422740000|2025-12-22 16:59:00|||||||||7
1766422750000|2025-12-22 16:59:10|||||||||66
1766422760000|2025-12-22 16:59:20|||||||||3
1766422780000|2025-12-22 16:59:40|||||||||3
1766422790000|2025-12-22 16:59:50|||||||||56
1766422800000|2025-12-22 17:00:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|182
1766422810000|2025-12-22 17:00:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|17
1766422820000|2025-12-22 17:00:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|46
1766422830000|2025-12-22 17:00:30|||||||||1
1766422840000|2025-12-22 17:00:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|21
1766422850000|2025-12-22 17:00:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|53
1766422860000|2025-12-22 17:01:00|||||||||2
1766422870000|2025-12-22 17:01:10|||||||||4
1766422880000|2025-12-22 17:01:20|||||||||6
1766422890000|2025-12-22 17:01:30|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|26
1766422900000|2025-12-22 17:01:40|||||||||1
1766422910000|2025-12-22 17:01:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|29
1766422920000|2025-12-22 17:02:00|||||||||2
1766422940000|2025-12-22 17:02:20|||||||||11
1766422950000|2025-12-22 17:02:30|||||||||4
1766422980000|2025-12-22 17:03:00|||||||||1
1766423040000|2025-12-22 17:04:00|||||||||2
1766423060000|2025-12-22 17:04:20|||||||||24
1766423070000|2025-12-22 17:04:30|||||||||2
1766423080000|2025-12-22 17:04:40|||||||||2
1766423090000|2025-12-22 17:04:50|||||||||6
1766423100000|2025-12-22 17:05:00|||||||||5
1766423110000|2025-12-22 17:05:10|||||||||2
1766423150000|2025-12-22 17:05:50|||||||||8
1766423160000|2025-12-22 17:06:00|||||||||9
1766423190000|2025-12-22 17:06:30|||||||||1
1766423200000|2025-12-22 17:06:40|||||||||1
1766423210000|2025-12-22 17:06:50|||||||||2
1766423220000|2025-12-22 17:07:00|||||||||2
1766423240000|2025-12-22 17:07:20|||||||||1
1766423250000|2025-12-22 17:07:30|||||||||2
1766423260000|2025-12-22 17:07:40|||||||||3
1766423280000|2025-12-22 17:08:00|||||||||1
1766423300000|2025-12-22 17:08:20|||||||||14
1766423310000|2025-12-22 17:08:30|||||||||10
1766423330000|2025-12-22 17:08:50|||||||||1
1766423340000|2025-12-22 17:09:00|||||||||4
1766423350000|2025-12-22 17:09:10|||||||||7
1766423360000|2025-12-22 17:09:20|||||||||7
1766423370000|2025-12-22 17:09:30|||||||||3
1766423380000|2025-12-22 17:09:40|||||||||3
1766423410000|2025-12-22 17:10:10|||||||||2
1766423420000|2025-12-22 17:10:20|||||||||3
1766423430000|2025-12-22 17:10:30|||||||||3
1766423440000|2025-12-22 17:10:40|||||||||2
1766423450000|2025-12-22 17:10:50|||||||||7
1766423460000|2025-12-22 17:11:00|||||||||3
1766423500000|2025-12-22 17:11:40|||||||||2
1766423510000|2025-12-22 17:11:50|||||||||25
1766423520000|2025-12-22 17:12:00|||||||||3
1766423530000|2025-12-22 17:12:10|||||||||26
1766423540000|2025-12-22 17:12:20|||||||||3
1766423550000|2025-12-22 17:12:30|||||||||3
1766423560000|2025-12-22 17:12:40|||||||||7
1766423570000|2025-12-22 17:12:50|||||||||8
1766423580000|2025-12-22 17:13:00|||||||||15
1766423590000|2025-12-22 17:13:10|||||||||5
1766423600000|2025-12-22 17:13:20|||||||||13
1766423610000|2025-12-22 17:13:30|||||||||1
1766423620000|2025-12-22 17:13:40|||||||||2
1766423630000|2025-12-22 17:13:50|||||||||1
1766423640000|2025-12-22 17:14:00|||||||||2
1766423660000|2025-12-22 17:14:20|||||||||5
1766423680000|2025-12-22 17:14:40|||||||||1
1766423690000|2025-12-22 17:14:50|||||||||7
1766423700000|2025-12-22 17:15:00|||||||||1
1766423710000|2025-12-22 17:15:10|||||||||5
1766423720000|2025-12-22 17:15:20|||||||||4
1766423730000|2025-12-22 17:15:30|||||||||5
1766423740000|2025-12-22 17:15:40|||||||||3
1766423750000|2025-12-22 17:15:50|||||||||1
1766423770000|2025-12-22 17:16:10|||||||||8
1766423780000|2025-12-22 17:16:20|||||||||1
1766423790000|2025-12-22 17:16:30|||||||||1
1766423810000|2025-12-22 17:16:50|||||||||8
1766423830000|2025-12-22 17:17:10|||||||||3
1766423840000|2025-12-22 17:17:20|||||||||1
1766423870000|2025-12-22 17:17:50|||||||||13
1766423880000|2025-12-22 17:18:00|||||||||3
1766423900000|2025-12-22 17:18:20|||||||||1
1766423910000|2025-12-22 17:18:30|||||||||2
1766423930000|2025-12-22 17:18:50|||||||||7
1766423940000|2025-12-22 17:19:00|||||||||4
1766423960000|2025-12-22 17:19:20|||||||||7
1766423970000|2025-12-22 17:19:30|||||||||1
1766423980000|2025-12-22 17:19:40|||||||||2
1766423990000|2025-12-22 17:19:50|||||||||4
1766424000000|2025-12-22 17:20:00|||||||||3
1766424010000|2025-12-22 17:20:10|||||||||2
1766424020000|2025-12-22 17:20:20|||||||||1
1766424030000|2025-12-22 17:20:30|||||||||24
1766424040000|2025-12-22 17:20:40|||||||||2
1766424060000|2025-12-22 17:21:00|||||||||15
1766424070000|2025-12-22 17:21:10|||||||||2
1766424080000|2025-12-22 17:21:20|||||||||4
1766424100000|2025-12-22 17:21:40|||||||||2
1766424110000|2025-12-22 17:21:50|||||||||35
1766424120000|2025-12-22 17:22:00|||||||||1
1766424130000|2025-12-22 17:22:10|||||||||4
1766424140000|2025-12-22 17:22:20|||||||||3
1766424160000|2025-12-22 17:22:40|||||||||10
1766424170000|2025-12-22 17:22:50|||||||||14
1766424180000|2025-12-22 17:23:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|15
1766424190000|2025-12-22 17:23:10|||||||||4
1766424200000|2025-12-22 17:23:20|||||||||2
1766424210000|2025-12-22 17:23:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|61
1766424220000|2025-12-22 17:23:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|39
1766424230000|2025-12-22 17:23:50|||||||||4
1766424240000|2025-12-22 17:24:00|||||||||2
1766424250000|2025-12-22 17:24:10|||||||||2
1766424260000|2025-12-22 17:24:20|||||||||1
1766424270000|2025-12-22 17:24:30|||||||||6
1766424280000|2025-12-22 17:24:40|||||||||1
1766424290000|2025-12-22 17:24:50|||||||||2
1766424300000|2025-12-22 17:25:00|||||||||1
1766424330000|2025-12-22 17:25:30|||||||||2
1766424350000|2025-12-22 17:25:50|||||||||1
1766424390000|2025-12-22 17:26:30|||||||||31
1766424410000|2025-12-22 17:26:50|||||||||1
1766424430000|2025-12-22 17:27:10|||||||||35
1766424450000|2025-12-22 17:27:30|||||||||1
1766424500000|2025-12-22 17:28:20|||||||||3
1766424510000|2025-12-22 17:28:30|||||||||26
1766424530000|2025-12-22 17:28:50|||||||||2
1766424580000|2025-12-22 17:29:40|||||||||7
1766424590000|2025-12-22 17:29:50|||||||||1
1766424610000|2025-12-22 17:30:10|||||||||1
1766424630000|2025-12-22 17:30:30|||||||||1
1766424650000|2025-12-22 17:30:50|||||||||11
1766424660000|2025-12-22 17:31:00|||||||||10
1766424670000|2025-12-22 17:31:10|||||||||4
1766424680000|2025-12-22 17:31:20|||||||||6
1766424690000|2025-12-22 17:31:30|||||||||6
1766424700000|2025-12-22 17:31:40|||||||||4
1766424710000|2025-12-22 17:31:50|||||||||1
1766424720000|2025-12-22 17:32:00|||||||||25
1766424740000|2025-12-22 17:32:20|||||||||5
1766424750000|2025-12-22 17:32:30|||||||||7
1766424770000|2025-12-22 17:32:50|||||||||6
1766424780000|2025-12-22 17:33:00|||||||||1
1766424800000|2025-12-22 17:33:20|||||||||2
1766424810000|2025-12-22 17:33:30|||||||||2
1766424820000|2025-12-22 17:33:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|199
1766424830000|2025-12-22 17:33:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1766424840000|2025-12-22 17:34:00|||||||||2
1766424850000|2025-12-22 17:34:10|||||||||1
1766424860000|2025-12-22 17:34:20|||||||||3
1766424900000|2025-12-22 17:35:00|||||||||6
1766424910000|2025-12-22 17:35:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|76
1766424920000|2025-12-22 17:35:20|||||||||11
1766424930000|2025-12-22 17:35:30|||||||||2
1766424940000|2025-12-22 17:35:40|||||||||17
1766424950000|2025-12-22 17:35:50|||||||||20
1766424960000|2025-12-22 17:36:00|||||||||14
1766424970000|2025-12-22 17:36:10|||||||||30
1766424980000|2025-12-22 17:36:20|||||||||2
1766425000000|2025-12-22 17:36:40|||||||||13
1766425010000|2025-12-22 17:36:50|||||||||5
1766425030000|2025-12-22 17:37:10|||||||||3
1766425040000|2025-12-22 17:37:20|||||||||19
1766425050000|2025-12-22 17:37:30|||||||||4
1766425070000|2025-12-22 17:37:50|||||||||25
1766425090000|2025-12-22 17:38:10|||||||||2
1766425100000|2025-12-22 17:38:20|||||||||1
1766425110000|2025-12-22 17:38:30|||||||||2
1766425150000|2025-12-22 17:39:10|||||||||2
1766425190000|2025-12-22 17:39:50|||||||||1
1766425200000|2025-12-22 17:40:00|||||||||12
1766425210000|2025-12-22 17:40:10|||||||||1
1766425240000|2025-12-22 17:40:40|||||||||3
1766425250000|2025-12-22 17:40:50|||||||||7
1766425260000|2025-12-22 17:41:00|||||||||4
1766425270000|2025-12-22 17:41:10|||||||||3
1766425280000|2025-12-22 17:41:20|||||||||1
1766425290000|2025-12-22 17:41:30|||||||||8
1766425300000|2025-12-22 17:41:40|||||||||1
1766425320000|2025-12-22 17:42:00|||||||||31
1766425330000|2025-12-22 17:42:10|||||||||27
1766425350000|2025-12-22 17:42:30|||||||||1
1766425360000|2025-12-22 17:42:40|||||||||6
1766425370000|2025-12-22 17:42:50|||||||||9
1766425380000|2025-12-22 17:43:00|||||||||9
1766425390000|2025-12-22 17:43:10|||||||||5
1766425400000|2025-12-22 17:43:20|||||||||43
1766425420000|2025-12-22 17:43:40|||||||||3
1766425430000|2025-12-22 17:43:50|||||||||53
1766425450000|2025-12-22 17:44:10|||||||||12
1766425460000|2025-12-22 17:44:20|||||||||5
1766425470000|2025-12-22 17:44:30|||||||||1
1766425480000|2025-12-22 17:44:40|||||||||2
1766425490000|2025-12-22 17:44:50|||||||||3
1766425500000|2025-12-22 17:45:00|||||||||2
1766425510000|2025-12-22 17:45:10|||||||||3
1766425520000|2025-12-22 17:45:20|||||||||1
1766425530000|2025-12-22 17:45:30|||||||||6
1766425540000|2025-12-22 17:45:40|||||||||17
1766425550000|2025-12-22 17:45:50|||||||||1
1766425570000|2025-12-22 17:46:10|||||||||3
1766425580000|2025-12-22 17:46:20|||||||||2
1766425590000|2025-12-22 17:46:30|||||||||2
1766425600000|2025-12-22 17:46:40|||||||||4
1766425620000|2025-12-22 17:47:00|||||||||3
1766425640000|2025-12-22 17:47:20|||||||||5
1766425650000|2025-12-22 17:47:30|||||||||9
1766425670000|2025-12-22 17:47:50|||||||||5
1766425680000|2025-12-22 17:48:00|||||||||17
1766425690000|2025-12-22 17:48:10|||||||||1
1766425700000|2025-12-22 17:48:20|||||||||37
1766425720000|2025-12-22 17:48:40|||||||||6
1766425730000|2025-12-22 17:48:50|||||||||3
1766425740000|2025-12-22 17:49:00|||||||||21
1766425750000|2025-12-22 17:49:10|||||||||1
1766425760000|2025-12-22 17:49:20|||||||||2
1766425770000|2025-12-22 17:49:30|||||||||1
1766425780000|2025-12-22 17:49:40|||||||||2
1766425790000|2025-12-22 17:49:50|||||||||13
1766425800000|2025-12-22 17:50:00|||||||||8
1766425820000|2025-12-22 17:50:20|||||||||2
1766425830000|2025-12-22 17:50:30|||||||||1
1766425840000|2025-12-22 17:50:40|||||||||25
1766425850000|2025-12-22 17:50:50|||||||||4
1766425860000|2025-12-22 17:51:00|||||||||8
1766425880000|2025-12-22 17:51:20|||||||||11
1766425890000|2025-12-22 17:51:30|||||||||3
1766425900000|2025-12-22 17:51:40|||||||||3
1766425910000|2025-12-22 17:51:50|||||||||5
1766425920000|2025-12-22 17:52:00|||||||||1
1766425930000|2025-12-22 17:52:10|||||||||2
1766425940000|2025-12-22 17:52:20|||||||||1
1766425950000|2025-12-22 17:52:30|||||||||1
1766425960000|2025-12-22 17:52:40|||||||||1
1766425980000|2025-12-22 17:53:00|||||||||6
1766425990000|2025-12-22 17:53:10|||||||||1
1766426000000|2025-12-22 17:53:20|||||||||3
1766426010000|2025-12-22 17:53:30|||||||||2
1766426020000|2025-12-22 17:53:40|||||||||1
1766426030000|2025-12-22 17:53:50|||||||||2
1766426040000|2025-12-22 17:54:00|||||||||2
1766426050000|2025-12-22 17:54:10|||||||||4
1766426060000|2025-12-22 17:54:20|||||||||1
1766426070000|2025-12-22 17:54:30|||||||||3
1766426090000|2025-12-22 17:54:50|||||||||4
1766426100000|2025-12-22 17:55:00|||||||||16
1766426110000|2025-12-22 17:55:10|||||||||3
1766426140000|2025-12-22 17:55:40|||||||||3
1766426150000|2025-12-22 17:55:50|||||||||3
1766426170000|2025-12-22 17:56:10|||||||||2
1766426180000|2025-12-22 17:56:20|||||||||1
1766426190000|2025-12-22 17:56:30|||||||||10
1766426200000|2025-12-22 17:56:40|||||||||5
1766426210000|2025-12-22 17:56:50|||||||||12
1766426220000|2025-12-22 17:57:00|||||||||10
1766426230000|2025-12-22 17:57:10|||||||||1
1766426240000|2025-12-22 17:57:20|||||||||3
1766426250000|2025-12-22 17:57:30|||||||||5
1766426260000|2025-12-22 17:57:40|||||||||1
1766426270000|2025-12-22 17:57:50|||||||||6
1766426280000|2025-12-22 17:58:00|||||||||1
1766426290000|2025-12-22 17:58:10|||||||||6
1766426300000|2025-12-22 17:58:20|||||||||1
1766426310000|2025-12-22 17:58:30|||||||||21
1766426320000|2025-12-22 17:58:40|||||||||21
1766426330000|2025-12-22 17:58:50|||||||||2
1766426340000|2025-12-22 17:59:00|||||||||37
1766426350000|2025-12-22 17:59:10|||||||||47
1766426360000|2025-12-22 17:59:20|||||||||3
1766426370000|2025-12-22 17:59:30|||||||||2
1766426380000|2025-12-22 17:59:40|||||||||2
1766426390000|2025-12-22 17:59:50|||||||||3
1766426410000|2025-12-22 18:00:10|||||||||2
1766426420000|2025-12-22 18:00:20|||||||||13
1766426430000|2025-12-22 18:00:30|||||||||1
1766426440000|2025-12-22 18:00:40|||||||||110
1766426460000|2025-12-22 18:01:00|||||||||6
1766426480000|2025-12-22 18:01:20|||||||||4
1766426500000|2025-12-22 18:01:40|||||||||4
1766426510000|2025-12-22 18:01:50|||||||||6
1766426520000|2025-12-22 18:02:00|||||||||26
1766426530000|2025-12-22 18:02:10|||||||||2
1766426540000|2025-12-22 18:02:20|||||||||2
1766426550000|2025-12-22 18:02:30|||||||||1
1766426570000|2025-12-22 18:02:50|||||||||3
1766426580000|2025-12-22 18:03:00|||||||||2
1766426610000|2025-12-22 18:03:30|||||||||11
1766426620000|2025-12-22 18:03:40|||||||||8
1766426630000|2025-12-22 18:03:50|||||||||1
1766426640000|2025-12-22 18:04:00|||||||||3
1766426650000|2025-12-22 18:04:10|||||||||1
1766426680000|2025-12-22 18:04:40|||||||||6
1766426700000|2025-12-22 18:05:00|||||||||2
1766426710000|2025-12-22 18:05:10|||||||||3
1766426720000|2025-12-22 18:05:20|||||||||1
1766426730000|2025-12-22 18:05:30|||||||||5
1766426740000|2025-12-22 18:05:40|||||||||1
1766426760000|2025-12-22 18:06:00|||||||||20
1766426770000|2025-12-22 18:06:10|||||||||6
1766426780000|2025-12-22 18:06:20|||||||||43
1766426790000|2025-12-22 18:06:30|||||||||4
1766426800000|2025-12-22 18:06:40|||||||||3
1766426820000|2025-12-22 18:07:00|||||||||2
1766426830000|2025-12-22 18:07:10|||||||||2
1766426840000|2025-12-22 18:07:20|||||||||2
1766426850000|2025-12-22 18:07:30|||||||||5
1766426870000|2025-12-22 18:07:50|||||||||15
1766426880000|2025-12-22 18:08:00|||||||||7
1766426890000|2025-12-22 18:08:10|||||||||14
1766426910000|2025-12-22 18:08:30|||||||||2
1766426920000|2025-12-22 18:08:40|||||||||1
1766426930000|2025-12-22 18:08:50|||||||||1
1766426940000|2025-12-22 18:09:00|||||||||10
1766426950000|2025-12-22 18:09:10|||||||||4
1766426960000|2025-12-22 18:09:20|||||||||4
1766426990000|2025-12-22 18:09:50|||||||||4
1766427000000|2025-12-22 18:10:00|||||||||2
1766427010000|2025-12-22 18:10:10|||||||||5
1766427030000|2025-12-22 18:10:30|||||||||2
1766427040000|2025-12-22 18:10:40|||||||||6
1766427050000|2025-12-22 18:10:50|||||||||13
1766427060000|2025-12-22 18:11:00|||||||||1
1766427080000|2025-12-22 18:11:20|||||||||3
1766427100000|2025-12-22 18:11:40|||||||||6
1766427110000|2025-12-22 18:11:50|||||||||23
1766427120000|2025-12-22 18:12:00|||||||||1
1766427130000|2025-12-22 18:12:10|||||||||5
1766427150000|2025-12-22 18:12:30|||||||||7
1766427160000|2025-12-22 18:12:40|||||||||2
1766427180000|2025-12-22 18:13:00|||||||||2
1766427190000|2025-12-22 18:13:10|||||||||2
1766427210000|2025-12-22 18:13:30|||||||||2
1766427220000|2025-12-22 18:13:40|||||||||7
1766427230000|2025-12-22 18:13:50|||||||||2
1766427250000|2025-12-22 18:14:10|||||||||1
1766427270000|2025-12-22 18:14:30|||||||||1
1766427280000|2025-12-22 18:14:40|||||||||1
1766427290000|2025-12-22 18:14:50|||||||||6
1766427300000|2025-12-22 18:15:00|||||||||4
1766427320000|2025-12-22 18:15:20|||||||||2
1766427330000|2025-12-22 18:15:30|||||||||1
1766427340000|2025-12-22 18:15:40|||||||||41
1766427360000|2025-12-22 18:16:00|||||||||1
1766427370000|2025-12-22 18:16:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1766427380000|2025-12-22 18:16:20|||||||||9
1766427390000|2025-12-22 18:16:30|||||||||23
1766427400000|2025-12-22 18:16:40|||||||||4
1766427410000|2025-12-22 18:16:50|||||||||2
1766427420000|2025-12-22 18:17:00|||||||||1
1766427450000|2025-12-22 18:17:30|||||||||2
1766427470000|2025-12-22 18:17:50|||||||||2
1766427480000|2025-12-22 18:18:00|||||||||8
1766427490000|2025-12-22 18:18:10|||||||||2
1766427530000|2025-12-22 18:18:50|||||||||1
1766427540000|2025-12-22 18:19:00|||||||||1
1766427550000|2025-12-22 18:19:10|||||||||5
1766427560000|2025-12-22 18:19:20|||||||||59
1766427590000|2025-12-22 18:19:50|||||||||9
1766427600000|2025-12-22 18:20:00|||||||||7
1766427610000|2025-12-22 18:20:10|||||||||2
1766427620000|2025-12-22 18:20:20|||||||||3
1766427630000|2025-12-22 18:20:30|||||||||2
1766427670000|2025-12-22 18:21:10|||||||||43
1766427680000|2025-12-22 18:21:20|||||||||3
1766427710000|2025-12-22 18:21:50|||||||||4
1766427720000|2025-12-22 18:22:00|||||||||3
1766427730000|2025-12-22 18:22:10|||||||||1
1766427770000|2025-12-22 18:22:50|||||||||2
1766427790000|2025-12-22 18:23:10|||||||||1
1766427800000|2025-12-22 18:23:20|||||||||5
1766427810000|2025-12-22 18:23:30|||||||||2
1766427820000|2025-12-22 18:23:40|||||||||1
1766427840000|2025-12-22 18:24:00|||||||||2
1766427850000|2025-12-22 18:24:10|||||||||1
1766427860000|2025-12-22 18:24:20|||||||||4
1766427890000|2025-12-22 18:24:50|||||||||1
1766427900000|2025-12-22 18:25:00|||||||||8
1766427920000|2025-12-22 18:25:20|||||||||1
1766427930000|2025-12-22 18:25:30|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|18
1766427940000|2025-12-22 18:25:40|||||||||44
1766427950000|2025-12-22 18:25:50|||||||||21
1766427960000|2025-12-22 18:26:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|32
1766427970000|2025-12-22 18:26:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766427990000|2025-12-22 18:26:30|||||||||1
1766428010000|2025-12-22 18:26:50|||||||||5
1766428020000|2025-12-22 18:27:00|||||||||14
1766428030000|2025-12-22 18:27:10|||||||||2
1766428050000|2025-12-22 18:27:30|||||||||10
1766428080000|2025-12-22 18:28:00|||||||||2
1766428090000|2025-12-22 18:28:10|||||||||6
1766428100000|2025-12-22 18:28:20|||||||||1
1766428120000|2025-12-22 18:28:40|||||||||4
1766428130000|2025-12-22 18:28:50|||||||||1
1766428150000|2025-12-22 18:29:10|||||||||1
1766428160000|2025-12-22 18:29:20|||||||||1
1766428180000|2025-12-22 18:29:40|||||||||1
1766428190000|2025-12-22 18:29:50|||||||||1
1766428200000|2025-12-22 18:30:00|||||||||1
1766428220000|2025-12-22 18:30:20|||||||||23
1766428230000|2025-12-22 18:30:30|||||||||3
1766428250000|2025-12-22 18:30:50|||||||||2
1766428260000|2025-12-22 18:31:00|||||||||1
1766428270000|2025-12-22 18:31:10|||||||||2
1766428300000|2025-12-22 18:31:40|||||||||1
1766428320000|2025-12-22 18:32:00|||||||||1
1766428330000|2025-12-22 18:32:10|||||||||2
1766428340000|2025-12-22 18:32:20|||||||||1
1766428350000|2025-12-22 18:32:30|||||||||18
1766428370000|2025-12-22 18:32:50|||||||||1
1766428380000|2025-12-22 18:33:00|||||||||1
1766428390000|2025-12-22 18:33:10|||||||||1
1766428420000|2025-12-22 18:33:40|||||||||1
1766428430000|2025-12-22 18:33:50|||||||||1
1766428470000|2025-12-22 18:34:30|||||||||1
1766428480000|2025-12-22 18:34:40|||||||||2
1766428500000|2025-12-22 18:35:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1766428510000|2025-12-22 18:35:10|||||||||9
1766428540000|2025-12-22 18:35:40|||||||||3
1766428550000|2025-12-22 18:35:50|||||||||7
1766428570000|2025-12-22 18:36:10|||||||||1
1766428580000|2025-12-22 18:36:20|||||||||2
1766428590000|2025-12-22 18:36:30|||||||||3
1766428600000|2025-12-22 18:36:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1766428610000|2025-12-22 18:36:50|||||||||2
1766428620000|2025-12-22 18:37:00|||||||||1
1766428640000|2025-12-22 18:37:20|||||||||4
1766428650000|2025-12-22 18:37:30|||||||||3
1766428660000|2025-12-22 18:37:40|||||||||11
1766428670000|2025-12-22 18:37:50|||||||||8
1766428680000|2025-12-22 18:38:00|||||||||5
1766428690000|2025-12-22 18:38:10|||||||||3
1766428730000|2025-12-22 18:38:50|||||||||9
1766428760000|2025-12-22 18:39:20|||||||||25
1766428780000|2025-12-22 18:39:40|||||||||4
1766428800000|2025-12-22 18:40:00|||||||||1
1766428820000|2025-12-22 18:40:20|||||||||4
1766428830000|2025-12-22 18:40:30|||||||||3
1766428840000|2025-12-22 18:40:40|||||||||2
1766428850000|2025-12-22 18:40:50|||||||||1
1766428860000|2025-12-22 18:41:00|||||||||1
1766428880000|2025-12-22 18:41:20|||||||||6
1766428890000|2025-12-22 18:41:30|||||||||3
1766428900000|2025-12-22 18:41:40|||||||||1
1766428930000|2025-12-22 18:42:10|||||||||12
1766428950000|2025-12-22 18:42:30|||||||||1
1766428960000|2025-12-22 18:42:40|||||||||16
1766428970000|2025-12-22 18:42:50|||||||||1
1766428990000|2025-12-22 18:43:10|||||||||1
1766429010000|2025-12-22 18:43:30|||||||||2
1766429030000|2025-12-22 18:43:50|||||||||7
1766429050000|2025-12-22 18:44:10|||||||||4
1766429060000|2025-12-22 18:44:20|||||||||2
1766429070000|2025-12-22 18:44:30|||||||||6
1766429080000|2025-12-22 18:44:40|||||||||2
1766429090000|2025-12-22 18:44:50|||||||||8
1766429100000|2025-12-22 18:45:00|||||||||14
1766429110000|2025-12-22 18:45:10|||||||||1
1766429120000|2025-12-22 18:45:20|||||||||2
1766429140000|2025-12-22 18:45:40|||||||||16
1766429150000|2025-12-22 18:45:50|||||||||4
1766429170000|2025-12-22 18:46:10|||||||||3
1766429180000|2025-12-22 18:46:20|||||||||2
1766429190000|2025-12-22 18:46:30|||||||||13
1766429200000|2025-12-22 18:46:40|||||||||25
1766429210000|2025-12-22 18:46:50|||||||||8
1766429220000|2025-12-22 18:47:00|||||||||2
1766429230000|2025-12-22 18:47:10|||||||||6
1766429240000|2025-12-22 18:47:20|||||||||1
1766429250000|2025-12-22 18:47:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1766429260000|2025-12-22 18:47:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766429270000|2025-12-22 18:47:50|||||||||1
1766429280000|2025-12-22 18:48:00|||||||||3
1766429300000|2025-12-22 18:48:20|||||||||1
1766429310000|2025-12-22 18:48:30|||||||||3
1766429320000|2025-12-22 18:48:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1766429340000|2025-12-22 18:49:00|||||||||9
1766429350000|2025-12-22 18:49:10|||||||||1
1766429360000|2025-12-22 18:49:20|||||||||1
1766429370000|2025-12-22 18:49:30|||||||||1
1766429380000|2025-12-22 18:49:40|||||||||1
1766429390000|2025-12-22 18:49:50|||||||||2
1766429410000|2025-12-22 18:50:10|||||||||1
1766429420000|2025-12-22 18:50:20|||||||||2
1766429430000|2025-12-22 18:50:30|||||||||5
1766429440000|2025-12-22 18:50:40|||||||||2
1766429450000|2025-12-22 18:50:50|||||||||8
1766429460000|2025-12-22 18:51:00|||||||||1
1766429470000|2025-12-22 18:51:10|||||||||2
1766429480000|2025-12-22 18:51:20|||||||||1
1766429490000|2025-12-22 18:51:30|||||||||1
1766429500000|2025-12-22 18:51:40|||||||||1
1766429510000|2025-12-22 18:51:50|||||||||16
1766429530000|2025-12-22 18:52:10|||||||||4
1766429540000|2025-12-22 18:52:20|||||||||11
1766429550000|2025-12-22 18:52:30|||||||||3
1766429560000|2025-12-22 18:52:40|||||||||7
1766429580000|2025-12-22 18:53:00|||||||||2
1766429600000|2025-12-22 18:53:20|||||||||1
1766429620000|2025-12-22 18:53:40|||||||||2
1766429630000|2025-12-22 18:53:50|||||||||7
1766429640000|2025-12-22 18:54:00|||||||||9
1766429660000|2025-12-22 18:54:20|||||||||1
1766429670000|2025-12-22 18:54:30|||||||||2
1766429680000|2025-12-22 18:54:40|||||||||1
1766429700000|2025-12-22 18:55:00|||||||||50
1766429710000|2025-12-22 18:55:10|||||||||8
1766429720000|2025-12-22 18:55:20|||||||||4
1766429730000|2025-12-22 18:55:30|||||||||2
1766429740000|2025-12-22 18:55:40|||||||||3
1766429750000|2025-12-22 18:55:50|||||||||1
1766429760000|2025-12-22 18:56:00|||||||||1
1766429770000|2025-12-22 18:56:10|||||||||3
1766429780000|2025-12-22 18:56:20|||||||||1
1766429790000|2025-12-22 18:56:30|||||||||14
1766429800000|2025-12-22 18:56:40|||||||||3
1766429810000|2025-12-22 18:56:50|||||||||1
1766429830000|2025-12-22 18:57:10|||||||||1
1766429840000|2025-12-22 18:57:20|||||||||7
1766429850000|2025-12-22 18:57:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|14
1766429860000|2025-12-22 18:57:40|||||||||2
1766429870000|2025-12-22 18:57:50|||||||||2
1766429880000|2025-12-22 18:58:00|||||||||2
1766429890000|2025-12-22 18:58:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766429910000|2025-12-22 18:58:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|14
1766429920000|2025-12-22 18:58:40|||||||||6
1766429940000|2025-12-22 18:59:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766429950000|2025-12-22 18:59:10|||||||||1
1766429960000|2025-12-22 18:59:20|||||||||7
1766429970000|2025-12-22 18:59:30|||||||||1
1766429980000|2025-12-22 18:59:40|||||||||1
1766429990000|2025-12-22 18:59:50|||||||||3
1766430010000|2025-12-22 19:00:10|||||||||1
1766430040000|2025-12-22 19:00:40|||||||||12
1766430050000|2025-12-22 19:00:50|||||||||2
1766430070000|2025-12-22 19:01:10|||||||||12
1766430080000|2025-12-22 19:01:20|||||||||13
1766430090000|2025-12-22 19:01:30|||||||||7
1766430110000|2025-12-22 19:01:50|||||||||4
1766430120000|2025-12-22 19:02:00|||||||||30
1766430130000|2025-12-22 19:02:10|||||||||11
1766430140000|2025-12-22 19:02:20|||||||||4
1766430150000|2025-12-22 19:02:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|9
1766430160000|2025-12-22 19:02:40|||||||||10
1766430180000|2025-12-22 19:03:00|||||||||6
1766430190000|2025-12-22 19:03:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766430200000|2025-12-22 19:03:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1766430220000|2025-12-22 19:03:40|||||||||2
1766430230000|2025-12-22 19:03:50|||||||||1
1766430240000|2025-12-22 19:04:00|||||||||4
1766430250000|2025-12-22 19:04:10|||||||||1
1766430270000|2025-12-22 19:04:30|||||||||2
1766430280000|2025-12-22 19:04:40|||||||||7
1766430290000|2025-12-22 19:04:50|||||||||5
1766430300000|2025-12-22 19:05:00|||||||||8
1766430310000|2025-12-22 19:05:10|||||||||1
1766430320000|2025-12-22 19:05:20|||||||||3
1766430330000|2025-12-22 19:05:30|||||||||4
1766430340000|2025-12-22 19:05:40|||||||||4
1766430350000|2025-12-22 19:05:50|||||||||2
1766430360000|2025-12-22 19:06:00|||||||||1
1766430370000|2025-12-22 19:06:10|||||||||4
1766430380000|2025-12-22 19:06:20|||||||||9
1766430390000|2025-12-22 19:06:30|||||||||2
1766430400000|2025-12-22 19:06:40|||||||||1
1766430410000|2025-12-22 19:06:50|||||||||1
1766430420000|2025-12-22 19:07:00|||||||||1
1766430440000|2025-12-22 19:07:20|||||||||4
1766430470000|2025-12-22 19:07:50|||||||||1
1766430480000|2025-12-22 19:08:00|||||||||5
1766430500000|2025-12-22 19:08:20|||||||||2
1766430510000|2025-12-22 19:08:30|||||||||1
1766430530000|2025-12-22 19:08:50|||||||||5
1766430540000|2025-12-22 19:09:00|||||||||22
1766430550000|2025-12-22 19:09:10|||||||||5
1766430560000|2025-12-22 19:09:20|||||||||2
1766430570000|2025-12-22 19:09:30|||||||||2
1766430580000|2025-12-22 19:09:40|||||||||4
1766430590000|2025-12-22 19:09:50|||||||||1
1766430600000|2025-12-22 19:10:00|||||||||4
1766430610000|2025-12-22 19:10:10|||||||||1
1766430620000|2025-12-22 19:10:20|||||||||6
1766430640000|2025-12-22 19:10:40|||||||||1
1766430660000|2025-12-22 19:11:00|||||||||27
1766430670000|2025-12-22 19:11:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|88
1766430680000|2025-12-22 19:11:20|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|8
1766430690000|2025-12-22 19:11:30|||||||||7
1766430700000|2025-12-22 19:11:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|17
1766430710000|2025-12-22 19:11:50|||||||||1
1766430720000|2025-12-22 19:12:00|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|1
1766430730000|2025-12-22 19:12:10|||||||||1
1766430750000|2025-12-22 19:12:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1766430790000|2025-12-22 19:13:10|||||||||9
1766430810000|2025-12-22 19:13:30|||||||||3
1766430820000|2025-12-22 19:13:40|||||||||7
1766430830000|2025-12-22 19:13:50|||||||||1
1766430840000|2025-12-22 19:14:00|||||||||5
1766430850000|2025-12-22 19:14:10|||||||||3
1766430860000|2025-12-22 19:14:20|||||||||1
1766430880000|2025-12-22 19:14:40|||||||||4
1766430900000|2025-12-22 19:15:00|||||||||2
1766430910000|2025-12-22 19:15:10|||||||||3
1766430920000|2025-12-22 19:15:20|||||||||2
1766430930000|2025-12-22 19:15:30|||||||||7
1766430950000|2025-12-22 19:15:50|||||||||3
1766430960000|2025-12-22 19:16:00|||||||||3
1766430980000|2025-12-22 19:16:20|||||||||3
1766430990000|2025-12-22 19:16:30|||||||||18
1766431000000|2025-12-22 19:16:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|69
1766431010000|2025-12-22 19:16:50|||||||||10
1766431020000|2025-12-22 19:17:00|||||||||10
1766431030000|2025-12-22 19:17:10|||||||||2
1766431090000|2025-12-22 19:18:10|||||||||42
1766431100000|2025-12-22 19:18:20|||||||||10
1766431120000|2025-12-22 19:18:40|||||||||4
1766431140000|2025-12-22 19:19:00|||||||||1
1766431160000|2025-12-22 19:19:20|||||||||10
1766431170000|2025-12-22 19:19:30|||||||||22
1766431200000|2025-12-22 19:20:00|||||||||2
1766431210000|2025-12-22 19:20:10|||||||||3
1766431230000|2025-12-22 19:20:30|||||||||1
1766431250000|2025-12-22 19:20:50|||||||||4
1766431300000|2025-12-22 19:21:40|||||||||29
1766431350000|2025-12-22 19:22:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1766431370000|2025-12-22 19:22:50|||||||||1
1766431380000|2025-12-22 19:23:00|||||||||1
1766431430000|2025-12-22 19:23:50|||||||||6
1766431440000|2025-12-22 19:24:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|11
1766431460000|2025-12-22 19:24:20|||||||||2
1766431480000|2025-12-22 19:24:40|||||||||1
1766431490000|2025-12-22 19:24:50|||||||||1
1766431510000|2025-12-22 19:25:10|||||||||1
1766431520000|2025-12-22 19:25:20|||||||||3
1766431530000|2025-12-22 19:25:30|||||||||23
1766431540000|2025-12-22 19:25:40|||||||||5
1766431560000|2025-12-22 19:26:00|||||||||2
1766431570000|2025-12-22 19:26:10|||||||||2
1766431600000|2025-12-22 19:26:40|||||||||1
1766431610000|2025-12-22 19:26:50|||||||||4
1766431620000|2025-12-22 19:27:00|||||||||5
1766431630000|2025-12-22 19:27:10|||||||||1
1766431640000|2025-12-22 19:27:20|||||||||9
1766431660000|2025-12-22 19:27:40|||||||||1
1766431670000|2025-12-22 19:27:50|||||||||1
1766431680000|2025-12-22 19:28:00|||||||||4
1766431700000|2025-12-22 19:28:20|||||||||1
1766431710000|2025-12-22 19:28:30|||||||||4
1766431720000|2025-12-22 19:28:40|||||||||7
1766431730000|2025-12-22 19:28:50|||||||||2
1766431750000|2025-12-22 19:29:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|6
1766431760000|2025-12-22 19:29:20|||||||||2
1766431770000|2025-12-22 19:29:30|||||||||1
1766431780000|2025-12-22 19:29:40|||||||||10
1766431790000|2025-12-22 19:29:50|||||||||33
1766431800000|2025-12-22 19:30:00|||||||||162
1766431820000|2025-12-22 19:30:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|9
1766431830000|2025-12-22 19:30:30|||||||||1
1766431840000|2025-12-22 19:30:40|||||||||3
1766431860000|2025-12-22 19:31:00|||||||||6
1766431870000|2025-12-22 19:31:10|||||||||3
1766431880000|2025-12-22 19:31:20|||||||||4
1766431890000|2025-12-22 19:31:30|||||||||13
1766431920000|2025-12-22 19:32:00|||||||||1
1766431930000|2025-12-22 19:32:10|||||||||22
1766431940000|2025-12-22 19:32:20|||||||||2
1766431950000|2025-12-22 19:32:30|||||||||1
1766431970000|2025-12-22 19:32:50|||||||||1
1766431990000|2025-12-22 19:33:10|||||||||10
1766432010000|2025-12-22 19:33:30|||||||||2
1766432020000|2025-12-22 19:33:40|||||||||23
1766432030000|2025-12-22 19:33:50|||||||||5
1766432040000|2025-12-22 19:34:00|||||||||1
1766432050000|2025-12-22 19:34:10|||||||||16
1766432080000|2025-12-22 19:34:40|||||||||20
1766432090000|2025-12-22 19:34:50|||||||||1
1766432100000|2025-12-22 19:35:00|||||||||4
1766432110000|2025-12-22 19:35:10|||||||||7
1766432140000|2025-12-22 19:35:40|||||||||4
1766432150000|2025-12-22 19:35:50|||||||||5
1766432170000|2025-12-22 19:36:10|||||||||4
1766432180000|2025-12-22 19:36:20|||||||||10
1766432190000|2025-12-22 19:36:30|||||||||7
1766432200000|2025-12-22 19:36:40|||||||||16
1766432210000|2025-12-22 19:36:50|||||||||5
1766432220000|2025-12-22 19:37:00|||||||||28
1766432230000|2025-12-22 19:37:10|||||||||9
1766432240000|2025-12-22 19:37:20|||||||||4
1766432250000|2025-12-22 19:37:30|||||||||37
1766432260000|2025-12-22 19:37:40|||||||||8
1766432270000|2025-12-22 19:37:50|||||||||5
1766432280000|2025-12-22 19:38:00|||||||||6
1766432290000|2025-12-22 19:38:10|||||||||11
1766432300000|2025-12-22 19:38:20|||||||||8
1766432310000|2025-12-22 19:38:30|||||||||3
1766432320000|2025-12-22 19:38:40|||||||||3
1766432330000|2025-12-22 19:38:50|||||||||84
1766432340000|2025-12-22 19:39:00|||||||||45
1766432350000|2025-12-22 19:39:10|||||||||11
1766432360000|2025-12-22 19:39:20|||||||||7
1766432370000|2025-12-22 19:39:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|64
1766432380000|2025-12-22 19:39:40|||||||||8
1766432390000|2025-12-22 19:39:50|||||||||4
1766432400000|2025-12-22 19:40:00|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|236
1766432410000|2025-12-22 19:40:10|||||||||1
1766432440000|2025-12-22 19:40:40|||||||||1
1766432470000|2025-12-22 19:41:10|||||||||1
1766432480000|2025-12-22 19:41:20|||||||||1
1766432510000|2025-12-22 19:41:50|||||||||4
1766432520000|2025-12-22 19:42:00|||||||||2
1766432530000|2025-12-22 19:42:10|||||||||2
1766432540000|2025-12-22 19:42:20|||||||||1
1766432580000|2025-12-22 19:43:00|||||||||3
1766432590000|2025-12-22 19:43:10|||||||||9
1766432600000|2025-12-22 19:43:20|||||||||11
1766432620000|2025-12-22 19:43:40|||||||||1
1766432630000|2025-12-22 19:43:50|||||||||5
1766432640000|2025-12-22 19:44:00|||||||||10
1766432650000|2025-12-22 19:44:10|||||||||1
1766432680000|2025-12-22 19:44:40|||||||||2
1766432690000|2025-12-22 19:44:50|||||||||10
1766432700000|2025-12-22 19:45:00|||||||||22
1766432710000|2025-12-22 19:45:10|||||||||37
1766432720000|2025-12-22 19:45:20|||||||||6
1766432730000|2025-12-22 19:45:30|||||||||9
1766432750000|2025-12-22 19:45:50|||||||||1
1766432760000|2025-12-22 19:46:00|||||||||3
1766432770000|2025-12-22 19:46:10|||||||||5
1766432790000|2025-12-22 19:46:30|||||||||3
1766432800000|2025-12-22 19:46:40|||||||||12
1766432810000|2025-12-22 19:46:50|||||||||1
1766432820000|2025-12-22 19:47:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|27
1766432830000|2025-12-22 19:47:10|||||||||11
1766432840000|2025-12-22 19:47:20|||||||||1
1766432850000|2025-12-22 19:47:30|||||||||1
1766432860000|2025-12-22 19:47:40|||||||||2
1766432870000|2025-12-22 19:47:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1766432880000|2025-12-22 19:48:00|||||||||2
1766432890000|2025-12-22 19:48:10|||||||||3
1766432900000|2025-12-22 19:48:20|||||||||1
1766432930000|2025-12-22 19:48:50|||||||||18
1766432940000|2025-12-22 19:49:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1766432950000|2025-12-22 19:49:10|||||||||1
1766432970000|2025-12-22 19:49:30|||||||||1
1766432980000|2025-12-22 19:49:40|||||||||3
1766432990000|2025-12-22 19:49:50|||||||||2
1766433000000|2025-12-22 19:50:00|||||||||10
1766433010000|2025-12-22 19:50:10|||||||||3
1766433020000|2025-12-22 19:50:20|||||||||5
1766433030000|2025-12-22 19:50:30|||||||||4
1766433050000|2025-12-22 19:50:50|||||||||26
1766433060000|2025-12-22 19:51:00|||||||||5
1766433070000|2025-12-22 19:51:10|||||||||3
1766433080000|2025-12-22 19:51:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1766433090000|2025-12-22 19:51:30|||||||||6
1766433100000|2025-12-22 19:51:40|||||||||2
1766433110000|2025-12-22 19:51:50|||||||||3
1766433130000|2025-12-22 19:52:10|||||||||6
1766433140000|2025-12-22 19:52:20|||||||||2
1766433150000|2025-12-22 19:52:30|||||||||17
1766433160000|2025-12-22 19:52:40|||||||||4
1766433170000|2025-12-22 19:52:50|||||||||2
1766433200000|2025-12-22 19:53:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|28
1766433210000|2025-12-22 19:53:30|||||||||2
1766433240000|2025-12-22 19:54:00|||||||||3
1766433250000|2025-12-22 19:54:10|||||||||31
1766433260000|2025-12-22 19:54:20|||||||||15
1766433270000|2025-12-22 19:54:30|||||||||11
1766433280000|2025-12-22 19:54:40|||||||||5
1766433290000|2025-12-22 19:54:50|||||||||3
1766433300000|2025-12-22 19:55:00|||||||||3
1766433310000|2025-12-22 19:55:10|||||||||11
1766433320000|2025-12-22 19:55:20|||||||||8
1766433330000|2025-12-22 19:55:30|||||||||5
1766433340000|2025-12-22 19:55:40|||||||||22
1766433350000|2025-12-22 19:55:50|||||||||6
1766433360000|2025-12-22 19:56:00|||||||||9
1766433370000|2025-12-22 19:56:10|||||||||8
1766433380000|2025-12-22 19:56:20|||||||||8
1766433390000|2025-12-22 19:56:30|||||||||5
1766433400000|2025-12-22 19:56:40|||||||||5
1766433410000|2025-12-22 19:56:50|||||||||17
1766433420000|2025-12-22 19:57:00|||||||||3
1766433430000|2025-12-22 19:57:10|||||||||4
1766433440000|2025-12-22 19:57:20|||||||||7
1766433450000|2025-12-22 19:57:30|||||||||10
1766433460000|2025-12-22 19:57:40|||||||||16
1766433470000|2025-12-22 19:57:50|||||||||5
1766433480000|2025-12-22 19:58:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|9
1766433490000|2025-12-22 19:58:10|||||||||8
1766433500000|2025-12-22 19:58:20|||||||||3
1766433510000|2025-12-22 19:58:30|||||||||25
1766433520000|2025-12-22 19:58:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1766433530000|2025-12-22 19:58:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1766433540000|2025-12-22 19:59:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|16
1766433550000|2025-12-22 19:59:10|||||||||17
1766433560000|2025-12-22 19:59:20|||||||||20
1766433570000|2025-12-22 19:59:30|||||||||17
1766433580000|2025-12-22 19:59:40|||||||||5
1766433590000|2025-12-22 19:59:50|||||||||6
1766433600000|2025-12-22 20:00:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|25
1766433610000|2025-12-22 20:00:10|||||||||10
1766433620000|2025-12-22 20:00:20|||||||||3
1766433630000|2025-12-22 20:00:30|||||||||5
1766433640000|2025-12-22 20:00:40|||||||||3
1766433650000|2025-12-22 20:00:50|||||||||3
1766433660000|2025-12-22 20:01:00|||||||||18
1766433670000|2025-12-22 20:01:10|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|69
1766433680000|2025-12-22 20:01:20|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|67
1766433690000|2025-12-22 20:01:30|||||||||8
1766433700000|2025-12-22 20:01:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|55
1766433710000|2025-12-22 20:01:50|||||||||4
1766433720000|2025-12-22 20:02:00|17.39|17.23|17.35|17.19|17.39|17.23|17.35|17.19|134
1766433730000|2025-12-22 20:02:10|||||||||7
1766433740000|2025-12-22 20:02:20|||||||||2
1766433750000|2025-12-22 20:02:30|||||||||5
1766433760000|2025-12-22 20:02:40|||||||||7
1766433770000|2025-12-22 20:02:50|||||||||5
1766433780000|2025-12-22 20:03:00|||||||||63
1766433790000|2025-12-22 20:03:10|||||||||5
1766433800000|2025-12-22 20:03:20|||||||||4
1766433810000|2025-12-22 20:03:30|||||||||6
1766433820000|2025-12-22 20:03:40|||||||||3
1766433830000|2025-12-22 20:03:50|||||||||13
1766433840000|2025-12-22 20:04:00|||||||||8
1766433850000|2025-12-22 20:04:10|||||||||7
1766433860000|2025-12-22 20:04:20|||||||||4
1766433870000|2025-12-22 20:04:30|||||||||3
1766433880000|2025-12-22 20:04:40|||||||||5
1766433890000|2025-12-22 20:04:50|||||||||7
1766433900000|2025-12-22 20:05:00|||||||||4
1766433910000|2025-12-22 20:05:10|||||||||2
1766433920000|2025-12-22 20:05:20|||||||||2
1766433940000|2025-12-22 20:05:40|||||||||15
1766433950000|2025-12-22 20:05:50|||||||||2
1766433960000|2025-12-22 20:06:00|||||||||3
1766433970000|2025-12-22 20:06:10|||||||||5
1766433980000|2025-12-22 20:06:20|||||||||8
1766433990000|2025-12-22 20:06:30|||||||||4
1766434000000|2025-12-22 20:06:40|||||||||5
1766434010000|2025-12-22 20:06:50|||||||||29
1766434020000|2025-12-22 20:07:00|||||||||26
1766434030000|2025-12-22 20:07:10|||||||||5
1766434040000|2025-12-22 20:07:20|||||||||4
1766434050000|2025-12-22 20:07:30|||||||||3
1766434060000|2025-12-22 20:07:40|||||||||5
1766434070000|2025-12-22 20:07:50|||||||||6
1766434080000|2025-12-22 20:08:00|||||||||3
1766434090000|2025-12-22 20:08:10|||||||||5
1766434100000|2025-12-22 20:08:20|||||||||4
1766434110000|2025-12-22 20:08:30|||||||||9
1766434120000|2025-12-22 20:08:40|||||||||8
1766434130000|2025-12-22 20:08:50|||||||||4
1766434140000|2025-12-22 20:09:00|||||||||5
1766434150000|2025-12-22 20:09:10|||||||||4
1766434160000|2025-12-22 20:09:20|||||||||4
1766434170000|2025-12-22 20:09:30|||||||||3
1766434180000|2025-12-22 20:09:40|||||||||7
1766434190000|2025-12-22 20:09:50|||||||||5
1766434200000|2025-12-22 20:10:00|||||||||4
1766434210000|2025-12-22 20:10:10|||||||||2
1766434220000|2025-12-22 20:10:20|||||||||5
1766434230000|2025-12-22 20:10:30|||||||||2
1766434240000|2025-12-22 20:10:40|||||||||2
1766434250000|2025-12-22 20:10:50|||||||||2
1766434260000|2025-12-22 20:11:00|||||||||3
1766434270000|2025-12-22 20:11:10|||||||||2
1766434280000|2025-12-22 20:11:20|||||||||2
1766434290000|2025-12-22 20:11:30|||||||||2
1766434300000|2025-12-22 20:11:40|||||||||4
1766434310000|2025-12-22 20:11:50|||||||||2
1766434320000|2025-12-22 20:12:00|||||||||2
1766434330000|2025-12-22 20:12:10|||||||||6
1766434340000|2025-12-22 20:12:20|||||||||5
1766434350000|2025-12-22 20:12:30|||||||||22
1766434360000|2025-12-22 20:12:40|||||||||2
1766434370000|2025-12-22 20:12:50|||||||||15
1766434380000|2025-12-22 20:13:00|||||||||3
1766434390000|2025-12-22 20:13:10|||||||||13
1766434400000|2025-12-22 20:13:20|||||||||2
1766434410000|2025-12-22 20:13:30|||||||||6
1766434420000|2025-12-22 20:13:40|||||||||3
1766434430000|2025-12-22 20:13:50|||||||||2
1766434440000|2025-12-22 20:14:00|||||||||2
1766434450000|2025-12-22 20:14:10|||||||||2
1766434460000|2025-12-22 20:14:20|||||||||3
1766434470000|2025-12-22 20:14:30|||||||||2
1766434480000|2025-12-22 20:14:40|||||||||2
1766434490000|2025-12-22 20:14:50|||||||||64
1766434500000|2025-12-22 20:15:00|||||||||3
1766434510000|2025-12-22 20:15:10|||||||||35
1766434520000|2025-12-22 20:15:20|||||||||2
1766434550000|2025-12-22 20:15:50|||||||||16
1766434560000|2025-12-22 20:16:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|17
1766434570000|2025-12-22 20:16:10|17.35|17.19|17.4|17.24|17.4|17.24|17.35|17.19|40
1766434580000|2025-12-22 20:16:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|54
1766434590000|2025-12-22 20:16:30|||||||||44
1766434600000|2025-12-22 20:16:40|||||||||3
1766434620000|2025-12-22 20:17:00|||||||||6
1766434630000|2025-12-22 20:17:10|||||||||1
1766434650000|2025-12-22 20:17:30|||||||||6
1766434660000|2025-12-22 20:17:40|||||||||4
1766434680000|2025-12-22 20:18:00|||||||||3
1766434690000|2025-12-22 20:18:10|||||||||4
1766434700000|2025-12-22 20:18:20|||||||||3
1766434710000|2025-12-22 20:18:30|||||||||12
1766434720000|2025-12-22 20:18:40|||||||||5
1766434750000|2025-12-22 20:19:10|||||||||1
1766434760000|2025-12-22 20:19:20|||||||||8
1766434770000|2025-12-22 20:19:30|||||||||15
1766434780000|2025-12-22 20:19:40|||||||||24
1766434790000|2025-12-22 20:19:50|||||||||14
1766434810000|2025-12-22 20:20:10|||||||||1
1766434820000|2025-12-22 20:20:20|||||||||14
1766434830000|2025-12-22 20:20:30|||||||||5
1766434840000|2025-12-22 20:20:40|||||||||1
1766434850000|2025-12-22 20:20:50|||||||||3
1766434880000|2025-12-22 20:21:20|||||||||1
1766434890000|2025-12-22 20:21:30|||||||||1
1766434900000|2025-12-22 20:21:40|||||||||2
1766434910000|2025-12-22 20:21:50|||||||||2
1766434920000|2025-12-22 20:22:00|||||||||1
1766434930000|2025-12-22 20:22:10|||||||||2
1766434940000|2025-12-22 20:22:20|||||||||3
1766434950000|2025-12-22 20:22:30|||||||||4
1766434970000|2025-12-22 20:22:50|||||||||3
1766434980000|2025-12-22 20:23:00|||||||||2
1766435000000|2025-12-22 20:23:20|||||||||1
1766435020000|2025-12-22 20:23:40|||||||||2
1766435030000|2025-12-22 20:23:50|||||||||1
1766435040000|2025-12-22 20:24:00|||||||||1
1766435050000|2025-12-22 20:24:10|||||||||1
1766435060000|2025-12-22 20:24:20|||||||||1
1766435070000|2025-12-22 20:24:30|||||||||1
1766435080000|2025-12-22 20:24:40|||||||||1
1766435090000|2025-12-22 20:24:50|||||||||2
1766435100000|2025-12-22 20:25:00|||||||||1
1766435110000|2025-12-22 20:25:10|||||||||4
1766435120000|2025-12-22 20:25:20|||||||||2
1766435130000|2025-12-22 20:25:30|||||||||15
1766435140000|2025-12-22 20:25:40|||||||||38
1766435150000|2025-12-22 20:25:50|||||||||24
1766435160000|2025-12-22 20:26:00|||||||||1
1766435170000|2025-12-22 20:26:10|||||||||4
1766435180000|2025-12-22 20:26:20|||||||||13
1766435190000|2025-12-22 20:26:30|||||||||1
1766435200000|2025-12-22 20:26:40|||||||||1
1766435210000|2025-12-22 20:26:50|||||||||5
1766435220000|2025-12-22 20:27:00|17.4|17.24|17.36|17.2|17.4|17.24|17.36|17.2|27
1766435230000|2025-12-22 20:27:10|||||||||18
1766435240000|2025-12-22 20:27:20|||||||||1
1766435250000|2025-12-22 20:27:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766435260000|2025-12-22 20:27:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|19
1766435270000|2025-12-22 20:27:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766435280000|2025-12-22 20:28:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1766435290000|2025-12-22 20:28:10|||||||||2
1766435300000|2025-12-22 20:28:20|||||||||2
1766435310000|2025-12-22 20:28:30|||||||||59
1766435330000|2025-12-22 20:28:50|||||||||1
1766435340000|2025-12-22 20:29:00|||||||||3
1766435350000|2025-12-22 20:29:10|||||||||16
1766435360000|2025-12-22 20:29:20|||||||||2
1766435370000|2025-12-22 20:29:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|6
1766435380000|2025-12-22 20:29:40|||||||||2
1766435390000|2025-12-22 20:29:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|6
1766435400000|2025-12-22 20:30:00|||||||||9
1766435410000|2025-12-22 20:30:10|||||||||5
1766435420000|2025-12-22 20:30:20|||||||||11
1766435430000|2025-12-22 20:30:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|11
1766435440000|2025-12-22 20:30:40|||||||||4
1766435450000|2025-12-22 20:30:50|||||||||21
1766435460000|2025-12-22 20:31:00|||||||||2
1766435470000|2025-12-22 20:31:10|||||||||1
1766435480000|2025-12-22 20:31:20|||||||||1
1766435490000|2025-12-22 20:31:30|||||||||4
1766435500000|2025-12-22 20:31:40|||||||||1
1766435510000|2025-12-22 20:31:50|||||||||38
1766435520000|2025-12-22 20:32:00|||||||||3
1766435530000|2025-12-22 20:32:10|||||||||18
1766435540000|2025-12-22 20:32:20|||||||||10
1766435550000|2025-12-22 20:32:30|||||||||1
1766435560000|2025-12-22 20:32:40|||||||||13
1766435570000|2025-12-22 20:32:50|||||||||10
1766435580000|2025-12-22 20:33:00|||||||||32
1766435590000|2025-12-22 20:33:10|||||||||1
1766435600000|2025-12-22 20:33:20|||||||||3
1766435610000|2025-12-22 20:33:30|||||||||169
1766435620000|2025-12-22 20:33:40|||||||||12
1766435630000|2025-12-22 20:33:50|||||||||2
1766435640000|2025-12-22 20:34:00|||||||||1
1766435650000|2025-12-22 20:34:10|||||||||3
1766435660000|2025-12-22 20:34:20|||||||||14
1766435670000|2025-12-22 20:34:30|||||||||1
1766435680000|2025-12-22 20:34:40|||||||||26
1766435690000|2025-12-22 20:34:50|||||||||2
1766435700000|2025-12-22 20:35:00|||||||||1
1766435710000|2025-12-22 20:35:10|||||||||2
1766435720000|2025-12-22 20:35:20|||||||||13
1766435730000|2025-12-22 20:35:30|||||||||1
1766435750000|2025-12-22 20:35:50|||||||||5
1766435760000|2025-12-22 20:36:00|||||||||2
1766435770000|2025-12-22 20:36:10|||||||||7
1766435780000|2025-12-22 20:36:20|||||||||17
1766435790000|2025-12-22 20:36:30|||||||||24
1766435800000|2025-12-22 20:36:40|||||||||16
1766435820000|2025-12-22 20:37:00|||||||||18
1766435830000|2025-12-22 20:37:10|||||||||7
1766435840000|2025-12-22 20:37:20|||||||||5
1766435850000|2025-12-22 20:37:30|||||||||6
1766435860000|2025-12-22 20:37:40|||||||||2
1766435870000|2025-12-22 20:37:50|||||||||8
1766435880000|2025-12-22 20:38:00|||||||||30
1766435890000|2025-12-22 20:38:10|||||||||33
1766435900000|2025-12-22 20:38:20|||||||||1
1766435910000|2025-12-22 20:38:30|||||||||1
1766435920000|2025-12-22 20:38:40|||||||||4
1766435930000|2025-12-22 20:38:50|||||||||1
1766435950000|2025-12-22 20:39:10|||||||||9
1766435960000|2025-12-22 20:39:20|||||||||5
1766435970000|2025-12-22 20:39:30|||||||||2
1766435980000|2025-12-22 20:39:40|||||||||1
1766435990000|2025-12-22 20:39:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|121
1766436000000|2025-12-22 20:40:00|||||||||3
1766436010000|2025-12-22 20:40:10|||||||||12
1766436020000|2025-12-22 20:40:20|||||||||2
1766436030000|2025-12-22 20:40:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|2
1766436040000|2025-12-22 20:40:40|||||||||6
1766436050000|2025-12-22 20:40:50|||||||||13
1766436070000|2025-12-22 20:41:10|||||||||5
1766436080000|2025-12-22 20:41:20|||||||||15
1766436090000|2025-12-22 20:41:30|||||||||4
1766436100000|2025-12-22 20:41:40|||||||||2
1766436110000|2025-12-22 20:41:50|||||||||6
1766436120000|2025-12-22 20:42:00|||||||||21
1766436130000|2025-12-22 20:42:10|||||||||2
1766436140000|2025-12-22 20:42:20|||||||||55
1766436150000|2025-12-22 20:42:30|||||||||15
1766436160000|2025-12-22 20:42:40|||||||||4
1766436170000|2025-12-22 20:42:50|||||||||14
1766436180000|2025-12-22 20:43:00|||||||||3
1766436190000|2025-12-22 20:43:10|||||||||204
1766436200000|2025-12-22 20:43:20|||||||||6
1766436210000|2025-12-22 20:43:30|||||||||7
1766436220000|2025-12-22 20:43:40|||||||||2
1766436230000|2025-12-22 20:43:50|||||||||2
1766436240000|2025-12-22 20:44:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1766436250000|2025-12-22 20:44:10|||||||||25
1766436270000|2025-12-22 20:44:30|||||||||50
1766436280000|2025-12-22 20:44:40|||||||||19
1766436290000|2025-12-22 20:44:50|||||||||39
1766436300000|2025-12-22 20:45:00|||||||||2
1766436310000|2025-12-22 20:45:10|||||||||22
1766436320000|2025-12-22 20:45:20|||||||||14
1766436340000|2025-12-22 20:45:40|||||||||2
1766436350000|2025-12-22 20:45:50|||||||||1
1766436360000|2025-12-22 20:46:00|||||||||26
1766436370000|2025-12-22 20:46:10|||||||||52
1766436380000|2025-12-22 20:46:20|||||||||19
1766436390000|2025-12-22 20:46:30|||||||||84
1766436400000|2025-12-22 20:46:40|||||||||3
1766436410000|2025-12-22 20:46:50|||||||||20
1766436420000|2025-12-22 20:47:00|||||||||18
1766436430000|2025-12-22 20:47:10|||||||||37
1766436440000|2025-12-22 20:47:20|||||||||3
1766436450000|2025-12-22 20:47:30|||||||||14
1766436460000|2025-12-22 20:47:40|||||||||18
1766436470000|2025-12-22 20:47:50|||||||||6
1766436480000|2025-12-22 20:48:00|||||||||10
1766436490000|2025-12-22 20:48:10|||||||||30
1766436500000|2025-12-22 20:48:20|||||||||25
1766436510000|2025-12-22 20:48:30|||||||||5
1766436520000|2025-12-22 20:48:40|||||||||1
1766436530000|2025-12-22 20:48:50|||||||||10
1766436540000|2025-12-22 20:49:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|14
1766436550000|2025-12-22 20:49:10|||||||||2
1766436560000|2025-12-22 20:49:20|||||||||18
1766436570000|2025-12-22 20:49:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|46
1766436580000|2025-12-22 20:49:40|||||||||3
1766436590000|2025-12-22 20:49:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|52
1766436600000|2025-12-22 20:50:00|||||||||22
1766436610000|2025-12-22 20:50:10|||||||||28
1766436620000|2025-12-22 20:50:20|||||||||17
1766436630000|2025-12-22 20:50:30|||||||||8
1766436640000|2025-12-22 20:50:40|||||||||60
1766436650000|2025-12-22 20:50:50|||||||||15
1766436660000|2025-12-22 20:51:00|||||||||4
1766436670000|2025-12-22 20:51:10|||||||||14
1766436680000|2025-12-22 20:51:20|||||||||17
1766436690000|2025-12-22 20:51:30|||||||||13
1766436700000|2025-12-22 20:51:40|||||||||24
1766436710000|2025-12-22 20:51:50|||||||||23
1766436720000|2025-12-22 20:52:00|||||||||48
1766436730000|2025-12-22 20:52:10|||||||||1
1766436740000|2025-12-22 20:52:20|||||||||7
1766436750000|2025-12-22 20:52:30|||||||||14
1766436760000|2025-12-22 20:52:40|||||||||34
1766436770000|2025-12-22 20:52:50|||||||||10
1766436780000|2025-12-22 20:53:00|||||||||9
1766436790000|2025-12-22 20:53:10|||||||||87
1766436800000|2025-12-22 20:53:20|||||||||26
1766436810000|2025-12-22 20:53:30|||||||||5
1766436820000|2025-12-22 20:53:40|||||||||44
1766436830000|2025-12-22 20:53:50|||||||||3
1766436840000|2025-12-22 20:54:00|||||||||41
1766436850000|2025-12-22 20:54:10|||||||||8
1766436860000|2025-12-22 20:54:20|||||||||38
1766436870000|2025-12-22 20:54:30|||||||||23
1766436880000|2025-12-22 20:54:40|||||||||19
1766436890000|2025-12-22 20:54:50|||||||||22
1766436900000|2025-12-22 20:55:00|||||||||105
1766436910000|2025-12-22 20:55:10|||||||||26
1766436920000|2025-12-22 20:55:20|||||||||35
1766436930000|2025-12-22 20:55:30|||||||||44
1766436940000|2025-12-22 20:55:40|||||||||18
1766436950000|2025-12-22 20:55:50|||||||||24
1766436960000|2025-12-22 20:56:00|||||||||12
1766436970000|2025-12-22 20:56:10|||||||||62
1766436980000|2025-12-22 20:56:20|||||||||12
1766436990000|2025-12-22 20:56:30|||||||||26
1766437000000|2025-12-22 20:56:40|||||||||43
1766437010000|2025-12-22 20:56:50|||||||||15
1766437020000|2025-12-22 20:57:00|||||||||11
1766437030000|2025-12-22 20:57:10|||||||||14
1766437040000|2025-12-22 20:57:20|||||||||18
1766437050000|2025-12-22 20:57:30|||||||||44
1766437060000|2025-12-22 20:57:40|||||||||41
1766437070000|2025-12-22 20:57:50|||||||||27
1766437080000|2025-12-22 20:58:00|||||||||32
1766437090000|2025-12-22 20:58:10|||||||||106
1766437100000|2025-12-22 20:58:20|||||||||28
1766437110000|2025-12-22 20:58:30|||||||||57
1766437120000|2025-12-22 20:58:40|||||||||31
1766437130000|2025-12-22 20:58:50|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|1450
1766437140000|2025-12-22 20:59:00|||||||||33
1766437150000|2025-12-22 20:59:10|||||||||61
1766437160000|2025-12-22 20:59:20|||||||||109
1766437170000|2025-12-22 20:59:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|109
1766437180000|2025-12-22 20:59:40|||||||||605
1766437190000|2025-12-22 20:59:50|||||||||244
1766437200000|2025-12-22 21:00:00|||||||||35
1766437210000|2025-12-22 21:00:10|||||||||40
1766437220000|2025-12-22 21:00:20|||||||||1
1766437230000|2025-12-22 21:00:30|||||||||18
1766437260000|2025-12-22 21:01:00|||||||||45
1766437270000|2025-12-22 21:01:10|||||||||5
1766437280000|2025-12-22 21:01:20|||||||||2
1766437310000|2025-12-22 21:01:50|||||||||2
1766437320000|2025-12-22 21:02:00|||||||||9
1766437330000|2025-12-22 21:02:10|||||||||3
1766437340000|2025-12-22 21:02:20|||||||||2
1766437360000|2025-12-22 21:02:40|||||||||19
1766437370000|2025-12-22 21:02:50|||||||||59
1766437380000|2025-12-22 21:03:00|||||||||1
1766437390000|2025-12-22 21:03:10|||||||||999
1766437400000|2025-12-22 21:03:20|||||||||2
1766437410000|2025-12-22 21:03:30|||||||||27
1766437420000|2025-12-22 21:03:40|||||||||21
1766437430000|2025-12-22 21:03:50|||||||||1
1766437470000|2025-12-22 21:04:30|||||||||21
1766437490000|2025-12-22 21:04:50|||||||||8
1766437510000|2025-12-22 21:05:10|||||||||1
1766437520000|2025-12-22 21:05:20|||||||||13
1766437530000|2025-12-22 21:05:30|||||||||3
1766437550000|2025-12-22 21:05:50|||||||||1
1766437560000|2025-12-22 21:06:00|||||||||174
1766437570000|2025-12-22 21:06:10|||||||||91
1766437580000|2025-12-22 21:06:20|||||||||10
1766437590000|2025-12-22 21:06:30|||||||||1
1766437610000|2025-12-22 21:06:50|||||||||1
1766437650000|2025-12-22 21:07:30|||||||||1
1766437700000|2025-12-22 21:08:20|||||||||1
1766437720000|2025-12-22 21:08:40|||||||||26
1766437730000|2025-12-22 21:08:50|||||||||3
1766437740000|2025-12-22 21:09:00|||||||||1
1766437750000|2025-12-22 21:09:10|||||||||8
1766437760000|2025-12-22 21:09:20|||||||||1
1766437790000|2025-12-22 21:09:50|||||||||3
1766437830000|2025-12-22 21:10:30|||||||||1
1766437840000|2025-12-22 21:10:40|||||||||2
1766437850000|2025-12-22 21:10:50|||||||||5
1766437880000|2025-12-22 21:11:20|||||||||5
1766437970000|2025-12-22 21:12:50|||||||||1
1766438020000|2025-12-22 21:13:40|||||||||2
1766438030000|2025-12-22 21:13:50|||||||||18
1766438040000|2025-12-22 21:14:00|||||||||37
1766438050000|2025-12-22 21:14:10|||||||||7
1766438070000|2025-12-22 21:14:30|||||||||2
1766438080000|2025-12-22 21:14:40|||||||||9
1766438090000|2025-12-22 21:14:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|130
1766439110000|2025-12-22 21:31:50|||||||||2
1766439220000|2025-12-22 21:33:40|||||||||4
1766439230000|2025-12-22 21:33:50|||||||||1
1766439270000|2025-12-22 21:34:30|||||||||1
1766439280000|2025-12-22 21:34:40|||||||||4
1766439420000|2025-12-22 21:37:00|||||||||3
1766439460000|2025-12-22 21:37:40|||||||||2
1766439540000|2025-12-22 21:39:00|||||||||1
1766439630000|2025-12-22 21:40:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1766439660000|2025-12-22 21:41:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1766439770000|2025-12-22 21:42:50|||||||||1
1766439880000|2025-12-22 21:44:40|||||||||1
1766439990000|2025-12-22 21:46:30|||||||||1
1766440130000|2025-12-22 21:48:50|||||||||2
1766440330000|2025-12-22 21:52:10|||||||||1
1766440550000|2025-12-22 21:55:50|||||||||3
1766440600000|2025-12-22 21:56:40|||||||||1
1766440620000|2025-12-22 21:57:00|||||||||8
1766440660000|2025-12-22 21:57:40|||||||||6
1766440740000|2025-12-22 21:59:00|||||||||1
1766440750000|2025-12-22 21:59:10|||||||||10
1766440770000|2025-12-22 21:59:30|||||||||9
1766440780000|2025-12-22 21:59:40|||||||||2
1766440790000|2025-12-22 21:59:50|||||||||10
1766444400000|2025-12-22 23:00:00|||||||||2
1766444410000|2025-12-22 23:00:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|8
1766444440000|2025-12-22 23:00:40|||||||||1
1766444570000|2025-12-22 23:02:50|||||||||181
1766444620000|2025-12-22 23:03:40|||||||||1
1766444750000|2025-12-22 23:05:50|||||||||1
1766445000000|2025-12-22 23:10:00|||||||||1
1766445150000|2025-12-22 23:12:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1766445190000|2025-12-22 23:13:10|||||||||5
1766445270000|2025-12-22 23:14:30|||||||||7
1766445550000|2025-12-22 23:19:10|||||||||1
1766445700000|2025-12-22 23:21:40|||||||||10
1766445880000|2025-12-22 23:24:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766445920000|2025-12-22 23:25:20|||||||||2
1766446050000|2025-12-22 23:27:30|||||||||2
1766446390000|2025-12-22 23:33:10|||||||||1
1766447140000|2025-12-22 23:45:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766447190000|2025-12-22 23:46:30|||||||||1
1766447810000|2025-12-22 23:56:50|||||||||5
1766447950000|2025-12-22 23:59:10|||||||||1
1766448030000|2025-12-23 00:00:30|||||||||2
1766448060000|2025-12-23 00:01:00|||||||||2
1766448170000|2025-12-23 00:02:50|||||||||5
1766448480000|2025-12-23 00:08:00|||||||||2
1766448700000|2025-12-23 00:11:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766448720000|2025-12-23 00:12:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766448960000|2025-12-23 00:16:00|||||||||1
1766449930000|2025-12-23 00:32:10|||||||||4
1766450110000|2025-12-23 00:35:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766450220000|2025-12-23 00:37:00|||||||||1
1766450780000|2025-12-23 00:46:20|||||||||5
1766450790000|2025-12-23 00:46:30|||||||||5
1766451170000|2025-12-23 00:52:50|||||||||1
1766451470000|2025-12-23 00:57:50|||||||||3
1766452250000|2025-12-23 01:10:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766452520000|2025-12-23 01:15:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766452700000|2025-12-23 01:18:20|||||||||2
1766452710000|2025-12-23 01:18:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766452870000|2025-12-23 01:21:10|||||||||2
1766452940000|2025-12-23 01:22:20|||||||||1
1766453720000|2025-12-23 01:35:20|||||||||6
1766453780000|2025-12-23 01:36:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766453940000|2025-12-23 01:39:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1766454060000|2025-12-23 01:41:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766454090000|2025-12-23 01:41:30|||||||||1
1766454340000|2025-12-23 01:45:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766454680000|2025-12-23 01:51:20|||||||||2
1766455040000|2025-12-23 01:57:20|||||||||1
1766455090000|2025-12-23 01:58:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|51
1766455100000|2025-12-23 01:58:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766455590000|2025-12-23 02:06:30|||||||||1
1766455660000|2025-12-23 02:07:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766455890000|2025-12-23 02:11:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766455940000|2025-12-23 02:12:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766456770000|2025-12-23 02:26:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766456890000|2025-12-23 02:28:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766456930000|2025-12-23 02:28:50|||||||||2
1766457040000|2025-12-23 02:30:40|||||||||1
1766457250000|2025-12-23 02:34:10|||||||||3
1766457460000|2025-12-23 02:37:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1766457730000|2025-12-23 02:42:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766458070000|2025-12-23 02:47:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766458210000|2025-12-23 02:50:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766458610000|2025-12-23 02:56:50|||||||||1
1766458930000|2025-12-23 03:02:10|||||||||3
1766459130000|2025-12-23 03:05:30|||||||||1
1766459910000|2025-12-23 03:18:30|||||||||1
1766460510000|2025-12-23 03:28:30|||||||||1
1766460550000|2025-12-23 03:29:10|||||||||1
1766460620000|2025-12-23 03:30:20|||||||||3
1766460890000|2025-12-23 03:34:50|||||||||1
1766460960000|2025-12-23 03:36:00|||||||||1
1766461170000|2025-12-23 03:39:30|||||||||1
1766461530000|2025-12-23 03:45:30|||||||||1
1766461610000|2025-12-23 03:46:50|||||||||1
1766461980000|2025-12-23 03:53:00|||||||||1
1766462410000|2025-12-23 04:00:10|||||||||2
1766462630000|2025-12-23 04:03:50|||||||||3
1766462780000|2025-12-23 04:06:20|||||||||3
1766462840000|2025-12-23 04:07:20|||||||||2
1766462860000|2025-12-23 04:07:40|||||||||1
1766462870000|2025-12-23 04:07:50|||||||||1
1766462900000|2025-12-23 04:08:20|||||||||4
1766463010000|2025-12-23 04:10:10|||||||||1
1766463200000|2025-12-23 04:13:20|||||||||2
1766463210000|2025-12-23 04:13:30|||||||||1
1766463240000|2025-12-23 04:14:00|||||||||3
1766463530000|2025-12-23 04:18:50|||||||||1
1766463600000|2025-12-23 04:20:00|||||||||2
1766463610000|2025-12-23 04:20:10|||||||||1
1766463730000|2025-12-23 04:22:10|||||||||1
1766463740000|2025-12-23 04:22:20|||||||||1
1766463750000|2025-12-23 04:22:30|||||||||1
1766463840000|2025-12-23 04:24:00|||||||||2
1766464270000|2025-12-23 04:31:10|||||||||2
1766464280000|2025-12-23 04:31:20|||||||||1
1766464310000|2025-12-23 04:31:50|||||||||27
1766464360000|2025-12-23 04:32:40|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|6
1766464530000|2025-12-23 04:35:30|||||||||5
1766464560000|2025-12-23 04:36:00|||||||||9
1766464620000|2025-12-23 04:37:00|||||||||14
1766464900000|2025-12-23 04:41:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1766464950000|2025-12-23 04:42:30|||||||||2
1766465030000|2025-12-23 04:43:50|||||||||1
1766465060000|2025-12-23 04:44:20|||||||||2
1766465430000|2025-12-23 04:50:30|||||||||1
1766465480000|2025-12-23 04:51:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1766465520000|2025-12-23 04:52:00|||||||||3
1766465950000|2025-12-23 04:59:10|||||||||2
1766466890000|2025-12-23 05:14:50|||||||||2
1766467530000|2025-12-23 05:25:30|||||||||1
1766468100000|2025-12-23 05:35:00|||||||||1
1766468600000|2025-12-23 05:43:20|||||||||2
1766468750000|2025-12-23 05:45:50|||||||||1
1766468940000|2025-12-23 05:49:00|||||||||1
1766469560000|2025-12-23 05:59:20|||||||||1
1766469580000|2025-12-23 05:59:40|||||||||1
1766469630000|2025-12-23 06:00:30|||||||||2
1766470290000|2025-12-23 06:11:30|||||||||2
1766470500000|2025-12-23 06:15:00|||||||||1
1766470690000|2025-12-23 06:18:10|||||||||1
1766470780000|2025-12-23 06:19:40|||||||||1
1766470830000|2025-12-23 06:20:30|||||||||1
1766470920000|2025-12-23 06:22:00|||||||||1
1766470940000|2025-12-23 06:22:20|||||||||1
1766471070000|2025-12-23 06:24:30|||||||||5
1766471160000|2025-12-23 06:26:00|||||||||1
1766471170000|2025-12-23 06:26:10|||||||||1
1766471310000|2025-12-23 06:28:30|||||||||5
1766471330000|2025-12-23 06:28:50|||||||||1
1766471450000|2025-12-23 06:30:50|||||||||1
1766471460000|2025-12-23 06:31:00|||||||||7
1766471490000|2025-12-23 06:31:30|||||||||2
1766471510000|2025-12-23 06:31:50|||||||||1
1766471630000|2025-12-23 06:33:50|||||||||1
1766471640000|2025-12-23 06:34:00|||||||||1
1766471670000|2025-12-23 06:34:30|||||||||2
1766471680000|2025-12-23 06:34:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1766471690000|2025-12-23 06:34:50|||||||||2
1766471710000|2025-12-23 06:35:10|||||||||2
1766471720000|2025-12-23 06:35:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766471750000|2025-12-23 06:35:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|18
1766471770000|2025-12-23 06:36:10|||||||||1
1766471780000|2025-12-23 06:36:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|15
1766471790000|2025-12-23 06:36:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1766471820000|2025-12-23 06:37:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|1
1766471830000|2025-12-23 06:37:10|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|3
1766471880000|2025-12-23 06:38:00|17.41|17.25|17.43|17.27|17.45|17.29|17.41|17.25|10
1766471890000|2025-12-23 06:38:10|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|1
1766471900000|2025-12-23 06:38:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766471940000|2025-12-23 06:39:00|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|8
1766471980000|2025-12-23 06:39:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1766472000000|2025-12-23 06:40:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|14
1766472020000|2025-12-23 06:40:20|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|11
1766472030000|2025-12-23 06:40:30|||||||||6
1766472040000|2025-12-23 06:40:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1766472060000|2025-12-23 06:41:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1766472070000|2025-12-23 06:41:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1766472140000|2025-12-23 06:42:20|||||||||4
1766472180000|2025-12-23 06:43:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766472420000|2025-12-23 06:47:00|||||||||1
1766472590000|2025-12-23 06:49:50|||||||||1
1766472600000|2025-12-23 06:50:00|||||||||2
1766472880000|2025-12-23 06:54:40|||||||||1
1766473460000|2025-12-23 07:04:20|||||||||1
1766473850000|2025-12-23 07:10:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1766474070000|2025-12-23 07:14:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766474160000|2025-12-23 07:16:00|||||||||1
1766474200000|2025-12-23 07:16:40|||||||||1
1766474250000|2025-12-23 07:17:30|||||||||1
1766474270000|2025-12-23 07:17:50|||||||||1
1766474310000|2025-12-23 07:18:30|||||||||3
1766474880000|2025-12-23 07:28:00|||||||||1
1766475060000|2025-12-23 07:31:00|||||||||1
1766475110000|2025-12-23 07:31:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766475180000|2025-12-23 07:33:00|||||||||4
1766475390000|2025-12-23 07:36:30|||||||||1
1766475470000|2025-12-23 07:37:50|||||||||1
1766475500000|2025-12-23 07:38:20|||||||||2
1766475530000|2025-12-23 07:38:50|||||||||1
1766475560000|2025-12-23 07:39:20|||||||||5
1766475620000|2025-12-23 07:40:20|||||||||2
1766476010000|2025-12-23 07:46:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766476020000|2025-12-23 07:47:00|||||||||1
1766476150000|2025-12-23 07:49:10|||||||||6
1766476310000|2025-12-23 07:51:50|||||||||2
1766476370000|2025-12-23 07:52:50|||||||||2
1766476500000|2025-12-23 07:55:00|||||||||1
1766476840000|2025-12-23 08:00:40|||||||||2
1766476880000|2025-12-23 08:01:20|||||||||1
1766476910000|2025-12-23 08:01:50|||||||||1
1766476930000|2025-12-23 08:02:10|||||||||5
1766476950000|2025-12-23 08:02:30|||||||||24
1766476960000|2025-12-23 08:02:40|||||||||3
1766477060000|2025-12-23 08:04:20|||||||||2
1766477120000|2025-12-23 08:05:20|||||||||2
1766477130000|2025-12-23 08:05:30|||||||||1
1766477210000|2025-12-23 08:06:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|26
1766477260000|2025-12-23 08:07:40|||||||||27
1766477270000|2025-12-23 08:07:50|||||||||2
1766477430000|2025-12-23 08:10:30|||||||||22
1766477500000|2025-12-23 08:11:40|||||||||1
1766477570000|2025-12-23 08:12:50|||||||||1
1766477850000|2025-12-23 08:17:30|||||||||1
1766478000000|2025-12-23 08:20:00|||||||||3
1766478010000|2025-12-23 08:20:10|||||||||2
1766478080000|2025-12-23 08:21:20|||||||||1
1766478280000|2025-12-23 08:24:40|||||||||1
1766478680000|2025-12-23 08:31:20|||||||||2
1766478750000|2025-12-23 08:32:30|||||||||1
1766478760000|2025-12-23 08:32:40|||||||||1
1766479260000|2025-12-23 08:41:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|7
1766479310000|2025-12-23 08:41:50|||||||||1
1766479570000|2025-12-23 08:46:10|||||||||1
1766479620000|2025-12-23 08:47:00|||||||||2
1766479640000|2025-12-23 08:47:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1766479650000|2025-12-23 08:47:30|||||||||1
1766479690000|2025-12-23 08:48:10|||||||||2
1766479750000|2025-12-23 08:49:10|||||||||1
1766479770000|2025-12-23 08:49:30|||||||||1
1766479790000|2025-12-23 08:49:50|||||||||2
1766479870000|2025-12-23 08:51:10|||||||||1
1766479970000|2025-12-23 08:52:50|||||||||1
1766480110000|2025-12-23 08:55:10|||||||||1
1766480150000|2025-12-23 08:55:50|||||||||1
1766480230000|2025-12-23 08:57:10|17.45|17.29|17.41|17.25|17.45|17.29|17.41|17.25|39
1766480240000|2025-12-23 08:57:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|2
1766480250000|2025-12-23 08:57:30|17.43|17.27|17.43|17.27|17.45|17.29|17.41|17.25|4
1766480260000|2025-12-23 08:57:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1766480340000|2025-12-23 08:59:00|17.41|17.25|17.45|17.29|17.45|17.29|17.41|17.25|29
1766480400000|2025-12-23 09:00:00|||||||||2
1766480430000|2025-12-23 09:00:30|||||||||1
1766480440000|2025-12-23 09:00:40|||||||||5
1766480450000|2025-12-23 09:00:50|||||||||1
1766480770000|2025-12-23 09:06:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1766480820000|2025-12-23 09:07:00|||||||||3
1766481070000|2025-12-23 09:11:10|||||||||1
1766481380000|2025-12-23 09:16:20|||||||||1
1766481510000|2025-12-23 09:18:30|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|109
1766481540000|2025-12-23 09:19:00|||||||||7
1766481560000|2025-12-23 09:19:20|||||||||1
1766481650000|2025-12-23 09:20:50|||||||||50
1766481660000|2025-12-23 09:21:00|||||||||5
1766481700000|2025-12-23 09:21:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1766481760000|2025-12-23 09:22:40|||||||||9
1766481870000|2025-12-23 09:24:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766481880000|2025-12-23 09:24:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1766481930000|2025-12-23 09:25:30|||||||||1
1766482040000|2025-12-23 09:27:20|||||||||7
1766482080000|2025-12-23 09:28:00|||||||||3
1766482520000|2025-12-23 09:35:20|||||||||10
1766482690000|2025-12-23 09:38:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1766482860000|2025-12-23 09:41:00|||||||||4
1766483020000|2025-12-23 09:43:40|||||||||2
1766483670000|2025-12-23 09:54:30|||||||||8
1766483810000|2025-12-23 09:56:50|||||||||2
1766483850000|2025-12-23 09:57:30|||||||||2
1766483870000|2025-12-23 09:57:50|||||||||2
1766483910000|2025-12-23 09:58:30|||||||||6
1766483960000|2025-12-23 09:59:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1766483970000|2025-12-23 09:59:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1766484030000|2025-12-23 10:00:30|||||||||12
1766484060000|2025-12-23 10:01:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|0
1766484070000|2025-12-23 10:01:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766484090000|2025-12-23 10:01:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1766484120000|2025-12-23 10:02:00|||||||||2
1766484160000|2025-12-23 10:02:40|||||||||3
1766484180000|2025-12-23 10:03:00|||||||||1
1766484930000|2025-12-23 10:15:30|||||||||1
1766485110000|2025-12-23 10:18:30|||||||||1
1766485130000|2025-12-23 10:18:50|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|2
1766485180000|2025-12-23 10:19:40|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|0
1766485240000|2025-12-23 10:20:40|||||||||1
1766485380000|2025-12-23 10:23:00|||||||||2
1766485530000|2025-12-23 10:25:30|||||||||1
1766485590000|2025-12-23 10:26:30|||||||||1
1766485870000|2025-12-23 10:31:10|||||||||1
1766485950000|2025-12-23 10:32:30|||||||||1
1766486000000|2025-12-23 10:33:20|||||||||1
1766486250000|2025-12-23 10:37:30|||||||||1
1766486550000|2025-12-23 10:42:30|||||||||1
1766486800000|2025-12-23 10:46:40|||||||||2
1766487460000|2025-12-23 10:57:40|||||||||8
1766487470000|2025-12-23 10:57:50|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|15
1766487490000|2025-12-23 10:58:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1766487830000|2025-12-23 11:03:50|||||||||5
1766487960000|2025-12-23 11:06:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766488340000|2025-12-23 11:12:20|||||||||2
1766488350000|2025-12-23 11:12:30|||||||||4
1766488360000|2025-12-23 11:12:40|||||||||2
1766488390000|2025-12-23 11:13:10|||||||||2
1766488420000|2025-12-23 11:13:40|||||||||2
1766488450000|2025-12-23 11:14:10|||||||||2
1766488480000|2025-12-23 11:14:40|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|5
1766488490000|2025-12-23 11:14:50|||||||||3
1766488520000|2025-12-23 11:15:20|||||||||2
1766488550000|2025-12-23 11:15:50|||||||||2
1766488580000|2025-12-23 11:16:20|||||||||2
1766488610000|2025-12-23 11:16:50|||||||||2
1766488650000|2025-12-23 11:17:30|||||||||1
1766488680000|2025-12-23 11:18:00|||||||||2
1766488720000|2025-12-23 11:18:40|||||||||2
1766488760000|2025-12-23 11:19:20|||||||||2
1766488790000|2025-12-23 11:19:50|||||||||2
1766488840000|2025-12-23 11:20:40|||||||||2
1766488860000|2025-12-23 11:21:00|||||||||4
1766488880000|2025-12-23 11:21:20|||||||||2
1766488920000|2025-12-23 11:22:00|||||||||2
1766488970000|2025-12-23 11:22:50|||||||||2
1766489020000|2025-12-23 11:23:40|||||||||2
1766489070000|2025-12-23 11:24:30|||||||||2
1766489140000|2025-12-23 11:25:40|||||||||2
1766489210000|2025-12-23 11:26:50|||||||||2
1766489290000|2025-12-23 11:28:10|||||||||2
1766489370000|2025-12-23 11:29:30|||||||||2
1766489450000|2025-12-23 11:30:50|||||||||1
1766489460000|2025-12-23 11:31:00|||||||||1
1766489470000|2025-12-23 11:31:10|||||||||5
1766489530000|2025-12-23 11:32:10|||||||||1
1766489550000|2025-12-23 11:32:30|||||||||2
1766489600000|2025-12-23 11:33:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1766489650000|2025-12-23 11:34:10|||||||||2
1766489700000|2025-12-23 11:35:00|||||||||2
1766489760000|2025-12-23 11:36:00|||||||||2
1766489870000|2025-12-23 11:37:50|||||||||1
1766489910000|2025-12-23 11:38:30|||||||||2
1766490020000|2025-12-23 11:40:20|||||||||2
1766490180000|2025-12-23 11:43:00|||||||||2
1766490380000|2025-12-23 11:46:20|||||||||2
1766490580000|2025-12-23 11:49:40|||||||||2
1766490770000|2025-12-23 11:52:50|||||||||2
1766490800000|2025-12-23 11:53:20|||||||||2
1766490980000|2025-12-23 11:56:20|||||||||3
1766490990000|2025-12-23 11:56:30|||||||||2
1766491100000|2025-12-23 11:58:20|||||||||1
1766491170000|2025-12-23 11:59:30|||||||||1
1766491230000|2025-12-23 12:00:30|||||||||4
1766491240000|2025-12-23 12:00:40|||||||||11
1766491250000|2025-12-23 12:00:50|||||||||3
1766491260000|2025-12-23 12:01:00|||||||||3
1766491270000|2025-12-23 12:01:10|||||||||2
1766491440000|2025-12-23 12:04:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1766491450000|2025-12-23 12:04:10|||||||||2
1766491470000|2025-12-23 12:04:30|||||||||2
1766491530000|2025-12-23 12:05:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1766491550000|2025-12-23 12:05:50|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|17
1766491560000|2025-12-23 12:06:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1766491570000|2025-12-23 12:06:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1766491630000|2025-12-23 12:07:10|||||||||2
1766491760000|2025-12-23 12:09:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766491800000|2025-12-23 12:10:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1766491980000|2025-12-23 12:13:00|||||||||2
1766492010000|2025-12-23 12:13:30|||||||||2
1766492110000|2025-12-23 12:15:10|||||||||2
1766492170000|2025-12-23 12:16:10|||||||||2
1766492220000|2025-12-23 12:17:00|||||||||3
1766492230000|2025-12-23 12:17:10|||||||||1
1766493180000|2025-12-23 12:33:00|||||||||5
1766493490000|2025-12-23 12:38:10|||||||||1
1766493620000|2025-12-23 12:40:20|||||||||8
1766493670000|2025-12-23 12:41:10|||||||||3
1766493910000|2025-12-23 12:45:10|||||||||13
1766493960000|2025-12-23 12:46:00|||||||||2
1766494020000|2025-12-23 12:47:00|||||||||3
1766494380000|2025-12-23 12:53:00|||||||||1
1766494390000|2025-12-23 12:53:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766494440000|2025-12-23 12:54:00|||||||||1
1766494450000|2025-12-23 12:54:10|||||||||1
1766494490000|2025-12-23 12:54:50|||||||||1
1766494570000|2025-12-23 12:56:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|99
1766494580000|2025-12-23 12:56:20|||||||||9
1766494590000|2025-12-23 12:56:30|||||||||1
1766494630000|2025-12-23 12:57:10|||||||||1
1766494640000|2025-12-23 12:57:20|||||||||1
1766494790000|2025-12-23 12:59:50|||||||||1
1766494800000|2025-12-23 13:00:00|||||||||2
1766494810000|2025-12-23 13:00:10|||||||||1
1766495100000|2025-12-23 13:05:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|5
1766495110000|2025-12-23 13:05:10|||||||||1
1766495140000|2025-12-23 13:05:40|||||||||6
1766495160000|2025-12-23 13:06:00|||||||||10
1766495210000|2025-12-23 13:06:50|||||||||13
1766495220000|2025-12-23 13:07:00|||||||||1
1766495300000|2025-12-23 13:08:20|||||||||19
1766495310000|2025-12-23 13:08:30|||||||||4
1766495400000|2025-12-23 13:10:00|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1766495410000|2025-12-23 13:10:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1766495430000|2025-12-23 13:10:30|||||||||4
1766495450000|2025-12-23 13:10:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1766495500000|2025-12-23 13:11:40|||||||||2
1766495520000|2025-12-23 13:12:00|||||||||2
1766495530000|2025-12-23 13:12:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1766495580000|2025-12-23 13:13:00|||||||||2
1766495600000|2025-12-23 13:13:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|49
1766495610000|2025-12-23 13:13:30|||||||||1
1766495700000|2025-12-23 13:15:00|||||||||6
1766495720000|2025-12-23 13:15:20|||||||||2
1766495900000|2025-12-23 13:18:20|||||||||2
1766496560000|2025-12-23 13:29:20|||||||||1
1766496570000|2025-12-23 13:29:30|||||||||6
1766496580000|2025-12-23 13:29:40|||||||||1
1766496590000|2025-12-23 13:29:50|||||||||1
1766496600000|2025-12-23 13:30:00|||||||||2
1766496610000|2025-12-23 13:30:10|||||||||1
1766496640000|2025-12-23 13:30:40|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|43
1766496660000|2025-12-23 13:31:00|||||||||2
1766496690000|2025-12-23 13:31:30|||||||||1
1766496750000|2025-12-23 13:32:30|||||||||1
1766496840000|2025-12-23 13:34:00|||||||||1
1766496930000|2025-12-23 13:35:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|4
1766496940000|2025-12-23 13:35:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|11
1766496960000|2025-12-23 13:36:00|||||||||3
1766496970000|2025-12-23 13:36:10|||||||||1
1766496990000|2025-12-23 13:36:30|||||||||2
1766497040000|2025-12-23 13:37:20|17.46|17.3|17.46|17.3|17.46|17.3|17.42|17.26|33
1766497050000|2025-12-23 13:37:30|||||||||3
1766497060000|2025-12-23 13:37:40|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|34
1766497070000|2025-12-23 13:37:50|||||||||25
1766497080000|2025-12-23 13:38:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|24
1766497090000|2025-12-23 13:38:10|17.44|17.28|17.42|17.26|17.46|17.3|17.42|17.26|10
1766497100000|2025-12-23 13:38:20|17.44|17.28|17.46|17.3|17.46|17.3|17.42|17.26|7
1766497110000|2025-12-23 13:38:30|17.44|17.28|17.46|17.3|17.46|17.3|17.42|17.26|41
1766497120000|2025-12-23 13:38:40|17.44|17.28|17.46|17.3|17.46|17.3|17.42|17.26|16
1766497130000|2025-12-23 13:38:50|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1766497160000|2025-12-23 13:39:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|14
1766497170000|2025-12-23 13:39:30|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|35
1766497180000|2025-12-23 13:39:40|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|60
1766497190000|2025-12-23 13:39:50|||||||||4
1766497200000|2025-12-23 13:40:00|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|80
1766497220000|2025-12-23 13:40:20|||||||||7
1766497230000|2025-12-23 13:40:30|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|5
1766497240000|2025-12-23 13:40:40|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|2
1766497270000|2025-12-23 13:41:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|4
1766497280000|2025-12-23 13:41:20|||||||||4
1766497350000|2025-12-23 13:42:30|||||||||3
1766497360000|2025-12-23 13:42:40|||||||||4
1766497380000|2025-12-23 13:43:00|||||||||3
1766497390000|2025-12-23 13:43:10|||||||||3
1766497410000|2025-12-23 13:43:30|||||||||3
1766497420000|2025-12-23 13:43:40|||||||||8
1766497430000|2025-12-23 13:43:50|||||||||3
1766497440000|2025-12-23 13:44:00|||||||||27
1766497450000|2025-12-23 13:44:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|6
1766497480000|2025-12-23 13:44:40|||||||||4
1766497490000|2025-12-23 13:44:50|||||||||4
1766497500000|2025-12-23 13:45:00|||||||||5
1766497520000|2025-12-23 13:45:20|||||||||3
1766497540000|2025-12-23 13:45:40|||||||||2
1766497550000|2025-12-23 13:45:50|||||||||2
1766497570000|2025-12-23 13:46:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|3
1766497590000|2025-12-23 13:46:30|||||||||2
1766497610000|2025-12-23 13:46:50|||||||||2
1766497630000|2025-12-23 13:47:10|||||||||2
1766497660000|2025-12-23 13:47:40|||||||||87
1766497680000|2025-12-23 13:48:00|||||||||2
1766497690000|2025-12-23 13:48:10|||||||||6
1766497710000|2025-12-23 13:48:30|||||||||2
1766497740000|2025-12-23 13:49:00|||||||||2
1766497770000|2025-12-23 13:49:30|||||||||1
1766497780000|2025-12-23 13:49:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|121
1766497790000|2025-12-23 13:49:50|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|1
1766497800000|2025-12-23 13:50:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1766497820000|2025-12-23 13:50:20|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1766497830000|2025-12-23 13:50:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1766497840000|2025-12-23 13:50:40|||||||||1
1766497850000|2025-12-23 13:50:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|12
1766497860000|2025-12-23 13:51:00|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|1
1766497870000|2025-12-23 13:51:10|17.42|17.26|17.44|17.28|17.46|17.3|17.42|17.26|1
1766497880000|2025-12-23 13:51:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1766497890000|2025-12-23 13:51:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1766497900000|2025-12-23 13:51:40|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|5
1766497940000|2025-12-23 13:52:20|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1766497970000|2025-12-23 13:52:50|||||||||3
1766497980000|2025-12-23 13:53:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1766498000000|2025-12-23 13:53:20|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|1
1766498010000|2025-12-23 13:53:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|3
1766498020000|2025-12-23 13:53:40|||||||||2
1766498030000|2025-12-23 13:53:50|||||||||1
1766498150000|2025-12-23 13:55:50|||||||||17
1766498160000|2025-12-23 13:56:00|||||||||8
1766498170000|2025-12-23 13:56:10|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|39
1766498200000|2025-12-23 13:56:40|||||||||8
1766498210000|2025-12-23 13:56:50|||||||||8
1766498230000|2025-12-23 13:57:10|||||||||16
1766498330000|2025-12-23 13:58:50|17.5|17.34|17.5|17.34|17.51|17.35|17.46|17.3|43
1766498340000|2025-12-23 13:59:00|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|39
1766498350000|2025-12-23 13:59:10|||||||||12
1766498380000|2025-12-23 13:59:40|||||||||1
1766498390000|2025-12-23 13:59:50|||||||||2
1766498400000|2025-12-23 14:00:00|||||||||74
1766498410000|2025-12-23 14:00:10|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|12
1766498430000|2025-12-23 14:00:30|||||||||1
1766498470000|2025-12-23 14:01:10|||||||||3
1766498480000|2025-12-23 14:01:20|||||||||3
1766498490000|2025-12-23 14:01:30|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|27
1766498510000|2025-12-23 14:01:50|||||||||13
1766498520000|2025-12-23 14:02:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|8
1766498530000|2025-12-23 14:02:10|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|50
1766498540000|2025-12-23 14:02:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1766498570000|2025-12-23 14:02:50|||||||||2
1766498610000|2025-12-23 14:03:30|||||||||1
1766498620000|2025-12-23 14:03:40|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|6
1766498630000|2025-12-23 14:03:50|||||||||1
1766498640000|2025-12-23 14:04:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1766498650000|2025-12-23 14:04:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1766498680000|2025-12-23 14:04:40|||||||||1
1766498690000|2025-12-23 14:04:50|||||||||4
1766498710000|2025-12-23 14:05:10|||||||||5
1766498730000|2025-12-23 14:05:30|||||||||3
1766498740000|2025-12-23 14:05:40|||||||||2
1766498760000|2025-12-23 14:06:00|||||||||3
1766498780000|2025-12-23 14:06:20|||||||||4
1766498810000|2025-12-23 14:06:50|||||||||3
1766498820000|2025-12-23 14:07:00|||||||||68
1766498830000|2025-12-23 14:07:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|13
1766498840000|2025-12-23 14:07:20|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|26
1766498850000|2025-12-23 14:07:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1766498890000|2025-12-23 14:08:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1766498900000|2025-12-23 14:08:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|7
1766498910000|2025-12-23 14:08:30|17.48|17.32|17.48|17.32|17.5|17.34|17.46|17.3|0
1766498920000|2025-12-23 14:08:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1766498930000|2025-12-23 14:08:50|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|0
1766498940000|2025-12-23 14:09:00|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|11
1766498960000|2025-12-23 14:09:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|0
1766498970000|2025-12-23 14:09:30|||||||||16
1766498980000|2025-12-23 14:09:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1766499030000|2025-12-23 14:10:30|||||||||2
1766499050000|2025-12-23 14:10:50|||||||||16
1766499080000|2025-12-23 14:11:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1766499090000|2025-12-23 14:11:30|||||||||6
1766499120000|2025-12-23 14:12:00|||||||||2
1766499150000|2025-12-23 14:12:30|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|7
1766499170000|2025-12-23 14:12:50|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|0
1766499180000|2025-12-23 14:13:00|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|10
1766499190000|2025-12-23 14:13:10|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|2
1766499200000|2025-12-23 14:13:20|||||||||3
1766499250000|2025-12-23 14:14:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|36
1766499260000|2025-12-23 14:14:20|||||||||3
1766499320000|2025-12-23 14:15:20|||||||||11
1766499340000|2025-12-23 14:15:40|||||||||1
1766499350000|2025-12-23 14:15:50|||||||||1
1766499360000|2025-12-23 14:16:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|3
1766499370000|2025-12-23 14:16:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|15
1766499390000|2025-12-23 14:16:30|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|2
1766499430000|2025-12-23 14:17:10|||||||||2
1766499490000|2025-12-23 14:18:10|||||||||12
1766499500000|2025-12-23 14:18:20|||||||||1
1766499550000|2025-12-23 14:19:10|||||||||10
1766499580000|2025-12-23 14:19:40|||||||||1
1766499590000|2025-12-23 14:19:50|||||||||17
1766499610000|2025-12-23 14:20:10|||||||||2
1766499660000|2025-12-23 14:21:00|||||||||32
1766499780000|2025-12-23 14:23:00|||||||||21
1766499800000|2025-12-23 14:23:20|||||||||3
1766499810000|2025-12-23 14:23:30|||||||||1
1766499840000|2025-12-23 14:24:00|||||||||27
1766499870000|2025-12-23 14:24:30|||||||||3
1766499890000|2025-12-23 14:24:50|||||||||8
1766499900000|2025-12-23 14:25:00|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|14
1766499910000|2025-12-23 14:25:10|||||||||8
1766499930000|2025-12-23 14:25:30|||||||||1
1766499960000|2025-12-23 14:26:00|||||||||12
1766499970000|2025-12-23 14:26:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|7
1766499980000|2025-12-23 14:26:20|||||||||7
1766500000000|2025-12-23 14:26:40|||||||||6
1766500010000|2025-12-23 14:26:50|||||||||1
1766500020000|2025-12-23 14:27:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1766500030000|2025-12-23 14:27:10|17.47|17.31|17.47|17.31|17.49|17.33|17.46|17.3|1
1766500040000|2025-12-23 14:27:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1766500080000|2025-12-23 14:28:00|||||||||11
1766500090000|2025-12-23 14:28:10|||||||||25
1766500130000|2025-12-23 14:28:50|||||||||9
1766500140000|2025-12-23 14:29:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1766500150000|2025-12-23 14:29:10|||||||||12
1766500180000|2025-12-23 14:29:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|9
1766500190000|2025-12-23 14:29:50|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|5
1766500200000|2025-12-23 14:30:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|6
1766500210000|2025-12-23 14:30:10|||||||||8
1766500220000|2025-12-23 14:30:20|||||||||35
1766500230000|2025-12-23 14:30:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|43
1766500250000|2025-12-23 14:30:50|||||||||6
1766500260000|2025-12-23 14:31:00|||||||||2
1766500270000|2025-12-23 14:31:10|||||||||1
1766500280000|2025-12-23 14:31:20|||||||||2
1766500290000|2025-12-23 14:31:30|||||||||1
1766500300000|2025-12-23 14:31:40|||||||||79
1766500310000|2025-12-23 14:31:50|||||||||10
1766500320000|2025-12-23 14:32:00|||||||||25
1766500330000|2025-12-23 14:32:10|||||||||11
1766500370000|2025-12-23 14:32:50|||||||||5
1766500380000|2025-12-23 14:33:00|||||||||137
1766500390000|2025-12-23 14:33:10|||||||||35
1766500410000|2025-12-23 14:33:30|||||||||5
1766500420000|2025-12-23 14:33:40|||||||||2
1766500450000|2025-12-23 14:34:10|||||||||5
1766500460000|2025-12-23 14:34:20|||||||||1
1766500470000|2025-12-23 14:34:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1766500490000|2025-12-23 14:34:50|||||||||3
1766500500000|2025-12-23 14:35:00|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|77
1766500530000|2025-12-23 14:35:30|||||||||5
1766500540000|2025-12-23 14:35:40|||||||||20
1766500560000|2025-12-23 14:36:00|||||||||11
1766500570000|2025-12-23 14:36:10|||||||||1
1766500580000|2025-12-23 14:36:20|||||||||16
1766500590000|2025-12-23 14:36:30|||||||||9
1766500620000|2025-12-23 14:37:00|||||||||6
1766500660000|2025-12-23 14:37:40|||||||||12
1766500690000|2025-12-23 14:38:10|||||||||1
1766500700000|2025-12-23 14:38:20|||||||||18
1766500750000|2025-12-23 14:39:10|||||||||5
1766500770000|2025-12-23 14:39:30|||||||||24
1766500780000|2025-12-23 14:39:40|||||||||3
1766500790000|2025-12-23 14:39:50|||||||||8
1766500810000|2025-12-23 14:40:10|||||||||18
1766500820000|2025-12-23 14:40:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|50
1766500840000|2025-12-23 14:40:40|||||||||5
1766500860000|2025-12-23 14:41:00|||||||||1
1766500900000|2025-12-23 14:41:40|||||||||1
1766500910000|2025-12-23 14:41:50|||||||||4
1766500920000|2025-12-23 14:42:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1766500930000|2025-12-23 14:42:10|||||||||4
1766500950000|2025-12-23 14:42:30|||||||||11
1766500960000|2025-12-23 14:42:40|||||||||14
1766500970000|2025-12-23 14:42:50|||||||||22
1766500980000|2025-12-23 14:43:00|||||||||7
1766501030000|2025-12-23 14:43:50|||||||||1
1766501040000|2025-12-23 14:44:00|||||||||21
1766501050000|2025-12-23 14:44:10|||||||||1
1766501060000|2025-12-23 14:44:20|||||||||1
1766501070000|2025-12-23 14:44:30|||||||||1
1766501080000|2025-12-23 14:44:40|||||||||12
1766501110000|2025-12-23 14:45:10|||||||||1
1766501140000|2025-12-23 14:45:40|||||||||1
1766501150000|2025-12-23 14:45:50|||||||||13
1766501160000|2025-12-23 14:46:00|||||||||1
1766501170000|2025-12-23 14:46:10|||||||||1
1766501180000|2025-12-23 14:46:20|||||||||9
1766501190000|2025-12-23 14:46:30|||||||||1
1766501200000|2025-12-23 14:46:40|||||||||3
1766501220000|2025-12-23 14:47:00|||||||||11
1766501240000|2025-12-23 14:47:20|||||||||5
1766501260000|2025-12-23 14:47:40|||||||||17
1766501270000|2025-12-23 14:47:50|||||||||3
1766501280000|2025-12-23 14:48:00|||||||||4
1766501290000|2025-12-23 14:48:10|||||||||2
1766501300000|2025-12-23 14:48:20|||||||||2
1766501310000|2025-12-23 14:48:30|||||||||9
1766501320000|2025-12-23 14:48:40|||||||||3
1766501340000|2025-12-23 14:49:00|||||||||2
1766501350000|2025-12-23 14:49:10|||||||||1
1766501360000|2025-12-23 14:49:20|||||||||2
1766501370000|2025-12-23 14:49:30|||||||||2
1766501380000|2025-12-23 14:49:40|||||||||40
1766501390000|2025-12-23 14:49:50|||||||||6
1766501400000|2025-12-23 14:50:00|||||||||4
1766501410000|2025-12-23 14:50:10|||||||||59
1766501420000|2025-12-23 14:50:20|||||||||3
1766501430000|2025-12-23 14:50:30|||||||||3
1766501440000|2025-12-23 14:50:40|||||||||1
1766501450000|2025-12-23 14:50:50|||||||||12
1766501460000|2025-12-23 14:51:00|||||||||3
1766501470000|2025-12-23 14:51:10|||||||||7
1766501480000|2025-12-23 14:51:20|||||||||1
1766501490000|2025-12-23 14:51:30|||||||||4
1766501500000|2025-12-23 14:51:40|||||||||15
1766501510000|2025-12-23 14:51:50|||||||||31
1766501520000|2025-12-23 14:52:00|||||||||1
1766501530000|2025-12-23 14:52:10|||||||||1
1766501540000|2025-12-23 14:52:20|||||||||17
1766501570000|2025-12-23 14:52:50|||||||||1
1766501580000|2025-12-23 14:53:00|||||||||2
1766501590000|2025-12-23 14:53:10|||||||||1
1766501610000|2025-12-23 14:53:30|||||||||9
1766501620000|2025-12-23 14:53:40|||||||||20
1766501650000|2025-12-23 14:54:10|||||||||1
1766501660000|2025-12-23 14:54:20|||||||||1
1766501670000|2025-12-23 14:54:30|||||||||25
1766501680000|2025-12-23 14:54:40|||||||||20
1766501690000|2025-12-23 14:54:50|||||||||2
1766501700000|2025-12-23 14:55:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1766501710000|2025-12-23 14:55:10|||||||||4
1766501720000|2025-12-23 14:55:20|||||||||2
1766501730000|2025-12-23 14:55:30|||||||||15
1766501740000|2025-12-23 14:55:40|||||||||2
1766501760000|2025-12-23 14:56:00|||||||||1
1766501770000|2025-12-23 14:56:10|||||||||3
1766501780000|2025-12-23 14:56:20|||||||||2
1766501790000|2025-12-23 14:56:30|||||||||3
1766501800000|2025-12-23 14:56:40|||||||||66
1766501820000|2025-12-23 14:57:00|||||||||54
1766501830000|2025-12-23 14:57:10|||||||||3
1766501840000|2025-12-23 14:57:20|||||||||7
1766501860000|2025-12-23 14:57:40|||||||||2
1766501880000|2025-12-23 14:58:00|||||||||2
1766501890000|2025-12-23 14:58:10|||||||||13
1766501900000|2025-12-23 14:58:20|||||||||1
1766501920000|2025-12-23 14:58:40|||||||||1
1766501930000|2025-12-23 14:58:50|||||||||9
1766501960000|2025-12-23 14:59:20|||||||||15
1766501970000|2025-12-23 14:59:30|||||||||13
1766501980000|2025-12-23 14:59:40|||||||||1
1766501990000|2025-12-23 14:59:50|||||||||23
1766502000000|2025-12-23 15:00:00|||||||||12
1766502010000|2025-12-23 15:00:10|||||||||8
1766502020000|2025-12-23 15:00:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|21
1766502030000|2025-12-23 15:00:30|||||||||7
1766502040000|2025-12-23 15:00:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|3
1766502050000|2025-12-23 15:00:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|10
1766502060000|2025-12-23 15:01:00|17.34|17.18|17.34|17.18|17.34|17.18|17.33|17.17|2
1766502070000|2025-12-23 15:01:10|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|1
1766502080000|2025-12-23 15:01:20|||||||||1
1766502090000|2025-12-23 15:01:30|||||||||1
1766502100000|2025-12-23 15:01:40|||||||||6
1766502110000|2025-12-23 15:01:50|||||||||4
1766502120000|2025-12-23 15:02:00|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|2
1766502130000|2025-12-23 15:02:10|||||||||5
1766502140000|2025-12-23 15:02:20|||||||||1
1766502160000|2025-12-23 15:02:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|42
1766502170000|2025-12-23 15:02:50|||||||||1
1766502180000|2025-12-23 15:03:00|17.39|17.23|17.39|17.23|17.43|17.27|17.39|17.23|39
1766502190000|2025-12-23 15:03:10|||||||||6
1766502200000|2025-12-23 15:03:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766502210000|2025-12-23 15:03:30|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|5
1766502220000|2025-12-23 15:03:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1766502230000|2025-12-23 15:03:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|9
1766502240000|2025-12-23 15:04:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1766502250000|2025-12-23 15:04:10|||||||||4
1766502260000|2025-12-23 15:04:20|||||||||2
1766502270000|2025-12-23 15:04:30|||||||||1
1766502280000|2025-12-23 15:04:40|||||||||1
1766502290000|2025-12-23 15:04:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1766502300000|2025-12-23 15:05:00|||||||||4
1766502320000|2025-12-23 15:05:20|||||||||2
1766502330000|2025-12-23 15:05:30|||||||||2
1766502340000|2025-12-23 15:05:40|||||||||2
1766502360000|2025-12-23 15:06:00|||||||||1
1766502370000|2025-12-23 15:06:10|||||||||1
1766502380000|2025-12-23 15:06:20|||||||||1
1766502390000|2025-12-23 15:06:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|25
1766502400000|2025-12-23 15:06:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|138
1766502420000|2025-12-23 15:07:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|27
1766502430000|2025-12-23 15:07:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|23
1766502440000|2025-12-23 15:07:20|||||||||4
1766502450000|2025-12-23 15:07:30|||||||||11
1766502470000|2025-12-23 15:07:50|||||||||4
1766502480000|2025-12-23 15:08:00|||||||||35
1766502500000|2025-12-23 15:08:20|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|46
1766502510000|2025-12-23 15:08:30|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|25
1766502520000|2025-12-23 15:08:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|9
1766502530000|2025-12-23 15:08:50|17.43|17.27|17.43|17.27|17.43|17.27|17.39|17.23|8
1766502540000|2025-12-23 15:09:00|||||||||1
1766502550000|2025-12-23 15:09:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|30
1766502560000|2025-12-23 15:09:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766502570000|2025-12-23 15:09:30|||||||||4
1766502590000|2025-12-23 15:09:50|||||||||2
1766502610000|2025-12-23 15:10:10|||||||||33
1766502630000|2025-12-23 15:10:30|||||||||1
1766502650000|2025-12-23 15:10:50|||||||||10
1766502710000|2025-12-23 15:11:50|||||||||17
1766502720000|2025-12-23 15:12:00|||||||||1
1766502750000|2025-12-23 15:12:30|17.43|17.27|17.43|17.27|17.43|17.27|17.38|17.22|27
1766502760000|2025-12-23 15:12:40|17.38|17.22|17.38|17.22|17.42|17.26|17.38|17.22|29
1766502770000|2025-12-23 15:12:50|||||||||28
1766502780000|2025-12-23 15:13:00|||||||||1
1766502790000|2025-12-23 15:13:10|||||||||5
1766502800000|2025-12-23 15:13:20|||||||||20
1766502810000|2025-12-23 15:13:30|||||||||11
1766502840000|2025-12-23 15:14:00|||||||||1
1766502860000|2025-12-23 15:14:20|||||||||143
1766502880000|2025-12-23 15:14:40|||||||||1
1766502890000|2025-12-23 15:14:50|||||||||2
1766502910000|2025-12-23 15:15:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|30
1766502920000|2025-12-23 15:15:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|13
1766502930000|2025-12-23 15:15:30|||||||||2
1766502940000|2025-12-23 15:15:40|||||||||18
1766502950000|2025-12-23 15:15:50|||||||||1
1766502960000|2025-12-23 15:16:00|||||||||1
1766502970000|2025-12-23 15:16:10|||||||||3
1766502980000|2025-12-23 15:16:20|||||||||25
1766502990000|2025-12-23 15:16:30|||||||||2
1766503000000|2025-12-23 15:16:40|||||||||5
1766503010000|2025-12-23 15:16:50|||||||||2
1766503020000|2025-12-23 15:17:00|||||||||35
1766503030000|2025-12-23 15:17:10|||||||||3
1766503040000|2025-12-23 15:17:20|||||||||2
1766503050000|2025-12-23 15:17:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|13
1766503060000|2025-12-23 15:17:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|44
1766503070000|2025-12-23 15:17:50|||||||||2
1766503080000|2025-12-23 15:18:00|||||||||2
1766503090000|2025-12-23 15:18:10|||||||||5
1766503100000|2025-12-23 15:18:20|||||||||1
1766503110000|2025-12-23 15:18:30|||||||||8
1766503120000|2025-12-23 15:18:40|||||||||3
1766503130000|2025-12-23 15:18:50|||||||||18
1766503140000|2025-12-23 15:19:00|||||||||1
1766503150000|2025-12-23 15:19:10|||||||||2
1766503160000|2025-12-23 15:19:20|||||||||17
1766503170000|2025-12-23 15:19:30|||||||||53
1766503180000|2025-12-23 15:19:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|52
1766503190000|2025-12-23 15:19:50|||||||||4
1766503200000|2025-12-23 15:20:00|||||||||4
1766503210000|2025-12-23 15:20:10|||||||||32
1766503220000|2025-12-23 15:20:20|||||||||3
1766503230000|2025-12-23 15:20:30|||||||||4
1766503240000|2025-12-23 15:20:40|||||||||1
1766503250000|2025-12-23 15:20:50|||||||||4
1766503260000|2025-12-23 15:21:00|||||||||4
1766503270000|2025-12-23 15:21:10|||||||||3
1766503280000|2025-12-23 15:21:20|||||||||1
1766503290000|2025-12-23 15:21:30|||||||||1
1766503300000|2025-12-23 15:21:40|||||||||1
1766503310000|2025-12-23 15:21:50|||||||||2
1766503320000|2025-12-23 15:22:00|||||||||3
1766503330000|2025-12-23 15:22:10|||||||||2
1766503340000|2025-12-23 15:22:20|||||||||24
1766503350000|2025-12-23 15:22:30|||||||||4
1766503360000|2025-12-23 15:22:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1766503370000|2025-12-23 15:22:50|||||||||53
1766503380000|2025-12-23 15:23:00|||||||||6
1766503390000|2025-12-23 15:23:10|||||||||6
1766503400000|2025-12-23 15:23:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|41
1766503410000|2025-12-23 15:23:30|||||||||1
1766503420000|2025-12-23 15:23:40|||||||||1
1766503430000|2025-12-23 15:23:50|||||||||1
1766503450000|2025-12-23 15:24:10|||||||||19
1766503460000|2025-12-23 15:24:20|||||||||1
1766503470000|2025-12-23 15:24:30|||||||||2
1766503490000|2025-12-23 15:24:50|||||||||1
1766503500000|2025-12-23 15:25:00|||||||||3
1766503510000|2025-12-23 15:25:10|||||||||1
1766503520000|2025-12-23 15:25:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|82
1766503530000|2025-12-23 15:25:30|||||||||17
1766503550000|2025-12-23 15:25:50|||||||||1
1766503560000|2025-12-23 15:26:00|||||||||10
1766503570000|2025-12-23 15:26:10|||||||||7
1766503580000|2025-12-23 15:26:20|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|5
1766503590000|2025-12-23 15:26:30|||||||||2
1766503600000|2025-12-23 15:26:40|||||||||1
1766503610000|2025-12-23 15:26:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|11
1766503630000|2025-12-23 15:27:10|||||||||1
1766503640000|2025-12-23 15:27:20|||||||||1
1766503650000|2025-12-23 15:27:30|||||||||1
1766503660000|2025-12-23 15:27:40|||||||||1
1766503670000|2025-12-23 15:27:50|||||||||4
1766503680000|2025-12-23 15:28:00|||||||||12
1766503690000|2025-12-23 15:28:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1766503710000|2025-12-23 15:28:30|||||||||1
1766503720000|2025-12-23 15:28:40|||||||||8
1766503730000|2025-12-23 15:28:50|||||||||1
1766503740000|2025-12-23 15:29:00|||||||||1
1766503750000|2025-12-23 15:29:10|||||||||1
1766503760000|2025-12-23 15:29:20|||||||||3
1766503770000|2025-12-23 15:29:30|||||||||1
1766503790000|2025-12-23 15:29:50|||||||||6
1766503800000|2025-12-23 15:30:00|||||||||5
1766503810000|2025-12-23 15:30:10|||||||||1
1766503830000|2025-12-23 15:30:30|||||||||3
1766503850000|2025-12-23 15:30:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|29
1766503860000|2025-12-23 15:31:00|||||||||1
1766503880000|2025-12-23 15:31:20|||||||||1
1766503900000|2025-12-23 15:31:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|20
1766503910000|2025-12-23 15:31:50|||||||||20
1766503920000|2025-12-23 15:32:00|||||||||69
1766503930000|2025-12-23 15:32:10|||||||||1
1766503950000|2025-12-23 15:32:30|||||||||1
1766503980000|2025-12-23 15:33:00|||||||||1
1766503990000|2025-12-23 15:33:10|||||||||1
1766504020000|2025-12-23 15:33:40|||||||||1
1766504030000|2025-12-23 15:33:50|||||||||1
1766504060000|2025-12-23 15:34:20|||||||||1
1766504080000|2025-12-23 15:34:40|||||||||1
1766504090000|2025-12-23 15:34:50|||||||||2
1766504120000|2025-12-23 15:35:20|||||||||9
1766504130000|2025-12-23 15:35:30|||||||||1
1766504140000|2025-12-23 15:35:40|||||||||17
1766504150000|2025-12-23 15:35:50|||||||||2
1766504160000|2025-12-23 15:36:00|||||||||1
1766504170000|2025-12-23 15:36:10|||||||||3
1766504180000|2025-12-23 15:36:20|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|86
1766504190000|2025-12-23 15:36:30|||||||||3
1766504200000|2025-12-23 15:36:40|||||||||1
1766504210000|2025-12-23 15:36:50|||||||||28
1766504220000|2025-12-23 15:37:00|||||||||1
1766504230000|2025-12-23 15:37:10|||||||||1
1766504240000|2025-12-23 15:37:20|||||||||1
1766504250000|2025-12-23 15:37:30|||||||||8
1766504260000|2025-12-23 15:37:40|||||||||13
1766504270000|2025-12-23 15:37:50|||||||||1
1766504290000|2025-12-23 15:38:10|||||||||2
1766504300000|2025-12-23 15:38:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|38
1766504310000|2025-12-23 15:38:30|||||||||11
1766504320000|2025-12-23 15:38:40|||||||||1
1766504330000|2025-12-23 15:38:50|||||||||5
1766504340000|2025-12-23 15:39:00|||||||||11
1766504350000|2025-12-23 15:39:10|||||||||8
1766504360000|2025-12-23 15:39:20|||||||||11
1766504370000|2025-12-23 15:39:30|||||||||18
1766504380000|2025-12-23 15:39:40|||||||||10
1766504390000|2025-12-23 15:39:50|||||||||7
1766504400000|2025-12-23 15:40:00|||||||||6
1766504410000|2025-12-23 15:40:10|||||||||6
1766504420000|2025-12-23 15:40:20|||||||||13
1766504430000|2025-12-23 15:40:30|||||||||6
1766504440000|2025-12-23 15:40:40|||||||||1
1766504450000|2025-12-23 15:40:50|||||||||8
1766504460000|2025-12-23 15:41:00|||||||||12
1766504470000|2025-12-23 15:41:10|||||||||4
1766504480000|2025-12-23 15:41:20|||||||||22
1766504490000|2025-12-23 15:41:30|||||||||4
1766504500000|2025-12-23 15:41:40|||||||||2
1766504510000|2025-12-23 15:41:50|||||||||32
1766504520000|2025-12-23 15:42:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|55
1766504530000|2025-12-23 15:42:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|26
1766504540000|2025-12-23 15:42:20|||||||||14
1766504560000|2025-12-23 15:42:40|||||||||1
1766504570000|2025-12-23 15:42:50|||||||||10
1766504600000|2025-12-23 15:43:20|||||||||1
1766504640000|2025-12-23 15:44:00|||||||||1
1766504650000|2025-12-23 15:44:10|||||||||12
1766504660000|2025-12-23 15:44:20|||||||||4
1766504670000|2025-12-23 15:44:30|||||||||17
1766504680000|2025-12-23 15:44:40|||||||||5
1766504690000|2025-12-23 15:44:50|||||||||17
1766504710000|2025-12-23 15:45:10|||||||||75
1766504720000|2025-12-23 15:45:20|||||||||5
1766504740000|2025-12-23 15:45:40|||||||||1
1766504750000|2025-12-23 15:45:50|||||||||4
1766504760000|2025-12-23 15:46:00|||||||||12
1766504770000|2025-12-23 15:46:10|||||||||2
1766504780000|2025-12-23 15:46:20|||||||||11
1766504790000|2025-12-23 15:46:30|||||||||1
1766504800000|2025-12-23 15:46:40|||||||||1
1766504810000|2025-12-23 15:46:50|||||||||1
1766504820000|2025-12-23 15:47:00|||||||||3
1766504830000|2025-12-23 15:47:10|||||||||14
1766504840000|2025-12-23 15:47:20|||||||||1
1766504850000|2025-12-23 15:47:30|||||||||1
1766504860000|2025-12-23 15:47:40|||||||||1
1766504870000|2025-12-23 15:47:50|||||||||1
1766504880000|2025-12-23 15:48:00|||||||||9
1766504890000|2025-12-23 15:48:10|||||||||26
1766504910000|2025-12-23 15:48:30|||||||||1
1766504940000|2025-12-23 15:49:00|||||||||10
1766504950000|2025-12-23 15:49:10|||||||||4
1766504960000|2025-12-23 15:49:20|||||||||6
1766504980000|2025-12-23 15:49:40|||||||||1
1766504990000|2025-12-23 15:49:50|||||||||3
1766505000000|2025-12-23 15:50:00|||||||||1
1766505010000|2025-12-23 15:50:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|24
1766505020000|2025-12-23 15:50:20|||||||||5
1766505030000|2025-12-23 15:50:30|||||||||1
1766505040000|2025-12-23 15:50:40|||||||||21
1766505050000|2025-12-23 15:50:50|||||||||4
1766505060000|2025-12-23 15:51:00|||||||||21
1766505080000|2025-12-23 15:51:20|||||||||1
1766505110000|2025-12-23 15:51:50|||||||||1
1766505120000|2025-12-23 15:52:00|||||||||1
1766505150000|2025-12-23 15:52:30|||||||||1
1766505170000|2025-12-23 15:52:50|||||||||20
1766505180000|2025-12-23 15:53:00|||||||||8
1766505190000|2025-12-23 15:53:10|||||||||1
1766505210000|2025-12-23 15:53:30|||||||||1
1766505240000|2025-12-23 15:54:00|||||||||1
1766505250000|2025-12-23 15:54:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1766505260000|2025-12-23 15:54:20|||||||||1
1766505270000|2025-12-23 15:54:30|||||||||1
1766505280000|2025-12-23 15:54:40|||||||||1
1766505290000|2025-12-23 15:54:50|||||||||13
1766505310000|2025-12-23 15:55:10|||||||||1
1766505320000|2025-12-23 15:55:20|||||||||4
1766505330000|2025-12-23 15:55:30|||||||||1
1766505340000|2025-12-23 15:55:40|||||||||1
1766505350000|2025-12-23 15:55:50|||||||||1
1766505370000|2025-12-23 15:56:10|||||||||3
1766505400000|2025-12-23 15:56:40|||||||||27
1766505410000|2025-12-23 15:56:50|||||||||27
1766505420000|2025-12-23 15:57:00|||||||||1
1766505450000|2025-12-23 15:57:30|||||||||4
1766505470000|2025-12-23 15:57:50|||||||||3
1766505480000|2025-12-23 15:58:00|||||||||2
1766505490000|2025-12-23 15:58:10|||||||||1
1766505510000|2025-12-23 15:58:30|||||||||2
1766505520000|2025-12-23 15:58:40|||||||||2
1766505530000|2025-12-23 15:58:50|||||||||3
1766505550000|2025-12-23 15:59:10|||||||||2
1766505560000|2025-12-23 15:59:20|||||||||1
1766505570000|2025-12-23 15:59:30|||||||||4
1766505590000|2025-12-23 15:59:50|||||||||4
1766505600000|2025-12-23 16:00:00|||||||||4
1766505610000|2025-12-23 16:00:10|||||||||2
1766505620000|2025-12-23 16:00:20|||||||||2
1766505630000|2025-12-23 16:00:30|||||||||6
1766505650000|2025-12-23 16:00:50|||||||||1
1766505660000|2025-12-23 16:01:00|||||||||4
1766505670000|2025-12-23 16:01:10|||||||||1
1766505680000|2025-12-23 16:01:20|||||||||1
1766505690000|2025-12-23 16:01:30|||||||||3
1766505700000|2025-12-23 16:01:40|||||||||1
1766505730000|2025-12-23 16:02:10|||||||||19
1766505740000|2025-12-23 16:02:20|||||||||3
1766505750000|2025-12-23 16:02:30|||||||||6
1766505760000|2025-12-23 16:02:40|||||||||2
1766505770000|2025-12-23 16:02:50|||||||||4
1766505780000|2025-12-23 16:03:00|||||||||2
1766505800000|2025-12-23 16:03:20|||||||||30
1766505810000|2025-12-23 16:03:30|||||||||5
1766505820000|2025-12-23 16:03:40|||||||||1
1766505830000|2025-12-23 16:03:50|||||||||1
1766505840000|2025-12-23 16:04:00|||||||||5
1766505860000|2025-12-23 16:04:20|||||||||9
1766505870000|2025-12-23 16:04:30|||||||||16
1766505880000|2025-12-23 16:04:40|||||||||2
1766505890000|2025-12-23 16:04:50|||||||||3
1766505900000|2025-12-23 16:05:00|||||||||2
1766505920000|2025-12-23 16:05:20|||||||||1
1766505930000|2025-12-23 16:05:30|||||||||1
1766505940000|2025-12-23 16:05:40|||||||||1
1766505950000|2025-12-23 16:05:50|||||||||26
1766505960000|2025-12-23 16:06:00|||||||||6
1766505970000|2025-12-23 16:06:10|||||||||1
1766505980000|2025-12-23 16:06:20|||||||||14
1766505990000|2025-12-23 16:06:30|||||||||2
1766506000000|2025-12-23 16:06:40|||||||||2
1766506010000|2025-12-23 16:06:50|||||||||6
1766506020000|2025-12-23 16:07:00|||||||||1
1766506030000|2025-12-23 16:07:10|||||||||3
1766506040000|2025-12-23 16:07:20|||||||||1
1766506050000|2025-12-23 16:07:30|||||||||2
1766506060000|2025-12-23 16:07:40|||||||||2
1766506070000|2025-12-23 16:07:50|||||||||2
1766506080000|2025-12-23 16:08:00|||||||||3
1766506090000|2025-12-23 16:08:10|||||||||9
1766506110000|2025-12-23 16:08:30|||||||||1
1766506120000|2025-12-23 16:08:40|||||||||2
1766506130000|2025-12-23 16:08:50|||||||||6
1766506140000|2025-12-23 16:09:00|||||||||2
1766506160000|2025-12-23 16:09:20|||||||||3
1766506180000|2025-12-23 16:09:40|||||||||4
1766506190000|2025-12-23 16:09:50|||||||||3
1766506210000|2025-12-23 16:10:10|||||||||10
1766506220000|2025-12-23 16:10:20|||||||||2
1766506230000|2025-12-23 16:10:30|||||||||12
1766506240000|2025-12-23 16:10:40|||||||||2
1766506250000|2025-12-23 16:10:50|||||||||2
1766506260000|2025-12-23 16:11:00|||||||||8
1766506270000|2025-12-23 16:11:10|||||||||1
1766506280000|2025-12-23 16:11:20|||||||||1
1766506290000|2025-12-23 16:11:30|||||||||28
1766506300000|2025-12-23 16:11:40|||||||||3
1766506320000|2025-12-23 16:12:00|||||||||19
1766506340000|2025-12-23 16:12:20|||||||||2
1766506360000|2025-12-23 16:12:40|||||||||5
1766506380000|2025-12-23 16:13:00|||||||||1
1766506390000|2025-12-23 16:13:10|||||||||2
1766506400000|2025-12-23 16:13:20|||||||||1
1766506410000|2025-12-23 16:13:30|||||||||1
1766506430000|2025-12-23 16:13:50|||||||||4
1766506440000|2025-12-23 16:14:00|||||||||4
1766506450000|2025-12-23 16:14:10|||||||||9
1766506460000|2025-12-23 16:14:20|||||||||1
1766506470000|2025-12-23 16:14:30|||||||||1
1766506480000|2025-12-23 16:14:40|||||||||3
1766506490000|2025-12-23 16:14:50|||||||||4
1766506510000|2025-12-23 16:15:10|||||||||33
1766506520000|2025-12-23 16:15:20|||||||||2
1766506540000|2025-12-23 16:15:40|||||||||1
1766506550000|2025-12-23 16:15:50|||||||||19
1766506560000|2025-12-23 16:16:00|||||||||1
1766506580000|2025-12-23 16:16:20|||||||||7
1766506600000|2025-12-23 16:16:40|||||||||2
1766506610000|2025-12-23 16:16:50|||||||||4
1766506620000|2025-12-23 16:17:00|||||||||1
1766506640000|2025-12-23 16:17:20|||||||||4
1766506650000|2025-12-23 16:17:30|||||||||10
1766506670000|2025-12-23 16:17:50|||||||||16
1766506680000|2025-12-23 16:18:00|||||||||8
1766506700000|2025-12-23 16:18:20|||||||||3
1766506710000|2025-12-23 16:18:30|||||||||1
1766506720000|2025-12-23 16:18:40|||||||||1
1766506730000|2025-12-23 16:18:50|||||||||1
1766506740000|2025-12-23 16:19:00|||||||||3
1766506750000|2025-12-23 16:19:10|||||||||1
1766506770000|2025-12-23 16:19:30|||||||||1
1766506780000|2025-12-23 16:19:40|||||||||23
1766506790000|2025-12-23 16:19:50|||||||||2
1766506800000|2025-12-23 16:20:00|||||||||1
1766506820000|2025-12-23 16:20:20|||||||||1
1766506830000|2025-12-23 16:20:30|||||||||2
1766506840000|2025-12-23 16:20:40|||||||||10
1766506850000|2025-12-23 16:20:50|||||||||1
1766506860000|2025-12-23 16:21:00|||||||||1
1766506870000|2025-12-23 16:21:10|||||||||2
1766506880000|2025-12-23 16:21:20|||||||||3
1766506890000|2025-12-23 16:21:30|||||||||1
1766506900000|2025-12-23 16:21:40|||||||||11
1766506910000|2025-12-23 16:21:50|||||||||1
1766506920000|2025-12-23 16:22:00|||||||||3
1766506930000|2025-12-23 16:22:10|||||||||1
1766506940000|2025-12-23 16:22:20|||||||||1
1766506960000|2025-12-23 16:22:40|||||||||1
1766506970000|2025-12-23 16:22:50|||||||||81
1766506980000|2025-12-23 16:23:00|||||||||2
1766506990000|2025-12-23 16:23:10|||||||||2
1766507010000|2025-12-23 16:23:30|||||||||22
1766507020000|2025-12-23 16:23:40|||||||||5
1766507040000|2025-12-23 16:24:00|||||||||4
1766507050000|2025-12-23 16:24:10|||||||||16
1766507070000|2025-12-23 16:24:30|||||||||2
1766507080000|2025-12-23 16:24:40|||||||||1
1766507090000|2025-12-23 16:24:50|||||||||4
1766507100000|2025-12-23 16:25:00|||||||||7
1766507110000|2025-12-23 16:25:10|||||||||2
1766507120000|2025-12-23 16:25:20|||||||||25
1766507130000|2025-12-23 16:25:30|||||||||14
1766507140000|2025-12-23 16:25:40|||||||||2
1766507150000|2025-12-23 16:25:50|||||||||1
1766507170000|2025-12-23 16:26:10|||||||||9
1766507190000|2025-12-23 16:26:30|||||||||1
1766507200000|2025-12-23 16:26:40|||||||||6
1766507210000|2025-12-23 16:26:50|||||||||2
1766507220000|2025-12-23 16:27:00|||||||||2
1766507230000|2025-12-23 16:27:10|||||||||6
1766507240000|2025-12-23 16:27:20|||||||||14
1766507250000|2025-12-23 16:27:30|||||||||5
1766507260000|2025-12-23 16:27:40|||||||||2
1766507270000|2025-12-23 16:27:50|||||||||3
1766507280000|2025-12-23 16:28:00|||||||||1
1766507290000|2025-12-23 16:28:10|||||||||1
1766507300000|2025-12-23 16:28:20|||||||||4
1766507310000|2025-12-23 16:28:30|||||||||1
1766507320000|2025-12-23 16:28:40|||||||||2
1766507330000|2025-12-23 16:28:50|||||||||1
1766507350000|2025-12-23 16:29:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1766507360000|2025-12-23 16:29:20|||||||||24
1766507390000|2025-12-23 16:29:50|||||||||3
1766507410000|2025-12-23 16:30:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|87
1766507430000|2025-12-23 16:30:30|||||||||1
1766507450000|2025-12-23 16:30:50|||||||||2
1766507470000|2025-12-23 16:31:10|||||||||3
1766507490000|2025-12-23 16:31:30|||||||||8
1766507520000|2025-12-23 16:32:00|||||||||2
1766507550000|2025-12-23 16:32:30|||||||||1
1766507560000|2025-12-23 16:32:40|||||||||16
1766507570000|2025-12-23 16:32:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|54
1766507580000|2025-12-23 16:33:00|||||||||10
1766507590000|2025-12-23 16:33:10|||||||||34
1766507620000|2025-12-23 16:33:40|||||||||5
1766507680000|2025-12-23 16:34:40|||||||||20
1766507710000|2025-12-23 16:35:10|||||||||1
1766507720000|2025-12-23 16:35:20|||||||||1
1766507760000|2025-12-23 16:36:00|||||||||1
1766507770000|2025-12-23 16:36:10|||||||||1
1766507780000|2025-12-23 16:36:20|||||||||6
1766507790000|2025-12-23 16:36:30|||||||||1
1766507810000|2025-12-23 16:36:50|||||||||28
1766507820000|2025-12-23 16:37:00|||||||||7
1766507830000|2025-12-23 16:37:10|||||||||4
1766507860000|2025-12-23 16:37:40|||||||||1
1766507870000|2025-12-23 16:37:50|||||||||4
1766507900000|2025-12-23 16:38:20|||||||||3
1766507910000|2025-12-23 16:38:30|||||||||1
1766507930000|2025-12-23 16:38:50|||||||||2
1766507940000|2025-12-23 16:39:00|||||||||2
1766507950000|2025-12-23 16:39:10|||||||||2
1766507980000|2025-12-23 16:39:40|||||||||1
1766508010000|2025-12-23 16:40:10|||||||||1
1766508030000|2025-12-23 16:40:30|||||||||1
1766508040000|2025-12-23 16:40:40|||||||||27
1766508070000|2025-12-23 16:41:10|||||||||1
1766508080000|2025-12-23 16:41:20|||||||||1
1766508100000|2025-12-23 16:41:40|||||||||1
1766508110000|2025-12-23 16:41:50|||||||||1
1766508120000|2025-12-23 16:42:00|||||||||1
1766508130000|2025-12-23 16:42:10|||||||||3
1766508140000|2025-12-23 16:42:20|||||||||1
1766508150000|2025-12-23 16:42:30|||||||||1
1766508160000|2025-12-23 16:42:40|||||||||21
1766508180000|2025-12-23 16:43:00|||||||||3
1766508190000|2025-12-23 16:43:10|||||||||1
1766508200000|2025-12-23 16:43:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|19
1766508210000|2025-12-23 16:43:30|||||||||2
1766508220000|2025-12-23 16:43:40|||||||||1
1766508230000|2025-12-23 16:43:50|||||||||1
1766508240000|2025-12-23 16:44:00|||||||||1
1766508270000|2025-12-23 16:44:30|||||||||279
1766508280000|2025-12-23 16:44:40|||||||||1
1766508290000|2025-12-23 16:44:50|||||||||1
1766508300000|2025-12-23 16:45:00|||||||||3
1766508310000|2025-12-23 16:45:10|||||||||3
1766508320000|2025-12-23 16:45:20|||||||||1
1766508330000|2025-12-23 16:45:30|||||||||6
1766508350000|2025-12-23 16:45:50|||||||||2
1766508360000|2025-12-23 16:46:00|||||||||1
1766508370000|2025-12-23 16:46:10|||||||||5
1766508380000|2025-12-23 16:46:20|||||||||2
1766508400000|2025-12-23 16:46:40|||||||||2
1766508410000|2025-12-23 16:46:50|||||||||1
1766508420000|2025-12-23 16:47:00|||||||||1
1766508430000|2025-12-23 16:47:10|||||||||1
1766508440000|2025-12-23 16:47:20|||||||||6
1766508450000|2025-12-23 16:47:30|||||||||1
1766508460000|2025-12-23 16:47:40|||||||||3
1766508470000|2025-12-23 16:47:50|||||||||6
1766508490000|2025-12-23 16:48:10|||||||||2
1766508500000|2025-12-23 16:48:20|||||||||6
1766508510000|2025-12-23 16:48:30|||||||||2
1766508520000|2025-12-23 16:48:40|||||||||3
1766508530000|2025-12-23 16:48:50|||||||||1
1766508540000|2025-12-23 16:49:00|||||||||4
1766508560000|2025-12-23 16:49:20|||||||||1
1766508580000|2025-12-23 16:49:40|||||||||2
1766508590000|2025-12-23 16:49:50|||||||||8
1766508600000|2025-12-23 16:50:00|||||||||1
1766508610000|2025-12-23 16:50:10|||||||||3
1766508620000|2025-12-23 16:50:20|||||||||5
1766508630000|2025-12-23 16:50:30|||||||||1
1766508640000|2025-12-23 16:50:40|||||||||1
1766508650000|2025-12-23 16:50:50|||||||||123
1766508670000|2025-12-23 16:51:10|||||||||1
1766508710000|2025-12-23 16:51:50|||||||||1
1766508730000|2025-12-23 16:52:10|||||||||4
1766508740000|2025-12-23 16:52:20|||||||||2
1766508810000|2025-12-23 16:53:30|||||||||4
1766508850000|2025-12-23 16:54:10|||||||||20
1766508880000|2025-12-23 16:54:40|||||||||1
1766508960000|2025-12-23 16:56:00|||||||||30
1766508970000|2025-12-23 16:56:10|||||||||6
1766509000000|2025-12-23 16:56:40|||||||||7
1766509030000|2025-12-23 16:57:10|||||||||3
1766509050000|2025-12-23 16:57:30|||||||||5
1766509060000|2025-12-23 16:57:40|||||||||1
1766509080000|2025-12-23 16:58:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|116
1766509090000|2025-12-23 16:58:10|||||||||3
1766509100000|2025-12-23 16:58:20|||||||||2
1766509110000|2025-12-23 16:58:30|||||||||2
1766509140000|2025-12-23 16:59:00|||||||||1
1766509160000|2025-12-23 16:59:20|||||||||1
1766509180000|2025-12-23 16:59:40|||||||||41
1766509190000|2025-12-23 16:59:50|||||||||5
1766509200000|2025-12-23 17:00:00|||||||||8
1766509280000|2025-12-23 17:01:20|||||||||5
1766509310000|2025-12-23 17:01:50|||||||||2
1766509320000|2025-12-23 17:02:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|105
1766509330000|2025-12-23 17:02:10|||||||||14
1766509340000|2025-12-23 17:02:20|||||||||8
1766509350000|2025-12-23 17:02:30|||||||||1
1766509360000|2025-12-23 17:02:40|||||||||55
1766509370000|2025-12-23 17:02:50|||||||||61
1766509380000|2025-12-23 17:03:00|||||||||8
1766509390000|2025-12-23 17:03:10|||||||||2
1766509420000|2025-12-23 17:03:40|||||||||3
1766509440000|2025-12-23 17:04:00|||||||||8
1766509460000|2025-12-23 17:04:20|||||||||6
1766509480000|2025-12-23 17:04:40|||||||||1
1766509490000|2025-12-23 17:04:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|33
1766509510000|2025-12-23 17:05:10|||||||||2
1766509570000|2025-12-23 17:06:10|||||||||1
1766509580000|2025-12-23 17:06:20|||||||||6
1766509610000|2025-12-23 17:06:50|||||||||1
1766509640000|2025-12-23 17:07:20|||||||||9
1766509670000|2025-12-23 17:07:50|||||||||2
1766509700000|2025-12-23 17:08:20|||||||||2
1766509740000|2025-12-23 17:09:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|4
1766509750000|2025-12-23 17:09:10|||||||||2
1766509790000|2025-12-23 17:09:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|15
1766509810000|2025-12-23 17:10:10|||||||||3
1766509840000|2025-12-23 17:10:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766509910000|2025-12-23 17:11:50|||||||||3
1766509930000|2025-12-23 17:12:10|||||||||1
1766509940000|2025-12-23 17:12:20|||||||||9
1766509970000|2025-12-23 17:12:50|||||||||3
1766509980000|2025-12-23 17:13:00|||||||||1
1766509990000|2025-12-23 17:13:10|||||||||1
1766510010000|2025-12-23 17:13:30|||||||||4
1766510020000|2025-12-23 17:13:40|||||||||2
1766510030000|2025-12-23 17:13:50|||||||||3
1766510040000|2025-12-23 17:14:00|||||||||4
1766510090000|2025-12-23 17:14:50|||||||||1
1766510100000|2025-12-23 17:15:00|||||||||1
1766510110000|2025-12-23 17:15:10|||||||||4
1766510120000|2025-12-23 17:15:20|||||||||1
1766510150000|2025-12-23 17:15:50|||||||||1
1766510160000|2025-12-23 17:16:00|||||||||2
1766510170000|2025-12-23 17:16:10|||||||||5
1766510190000|2025-12-23 17:16:30|||||||||1
1766510200000|2025-12-23 17:16:40|||||||||1
1766510210000|2025-12-23 17:16:50|||||||||4
1766510220000|2025-12-23 17:17:00|||||||||1
1766510230000|2025-12-23 17:17:10|||||||||1
1766510240000|2025-12-23 17:17:20|||||||||2
1766510250000|2025-12-23 17:17:30|||||||||50
1766510270000|2025-12-23 17:17:50|||||||||3
1766510340000|2025-12-23 17:19:00|||||||||2
1766510360000|2025-12-23 17:19:20|||||||||4
1766510390000|2025-12-23 17:19:50|||||||||1
1766510400000|2025-12-23 17:20:00|||||||||1
1766510410000|2025-12-23 17:20:10|||||||||9
1766510430000|2025-12-23 17:20:30|||||||||1
1766510470000|2025-12-23 17:21:10|||||||||2
1766510480000|2025-12-23 17:21:20|||||||||2
1766510510000|2025-12-23 17:21:50|||||||||4
1766510530000|2025-12-23 17:22:10|||||||||1
1766510550000|2025-12-23 17:22:30|||||||||3
1766510560000|2025-12-23 17:22:40|||||||||4
1766510590000|2025-12-23 17:23:10|||||||||2
1766510610000|2025-12-23 17:23:30|||||||||2
1766510640000|2025-12-23 17:24:00|||||||||1
1766510670000|2025-12-23 17:24:30|||||||||2
1766510680000|2025-12-23 17:24:40|||||||||3
1766510690000|2025-12-23 17:24:50|||||||||2
1766510700000|2025-12-23 17:25:00|||||||||1
1766510720000|2025-12-23 17:25:20|||||||||4
1766510740000|2025-12-23 17:25:40|||||||||1
1766510750000|2025-12-23 17:25:50|||||||||5
1766510770000|2025-12-23 17:26:10|||||||||5
1766510780000|2025-12-23 17:26:20|||||||||23
1766510790000|2025-12-23 17:26:30|||||||||3
1766510820000|2025-12-23 17:27:00|||||||||3
1766510830000|2025-12-23 17:27:10|||||||||5
1766510840000|2025-12-23 17:27:20|||||||||1
1766510850000|2025-12-23 17:27:30|||||||||1
1766510870000|2025-12-23 17:27:50|||||||||2
1766510880000|2025-12-23 17:28:00|||||||||4
1766510900000|2025-12-23 17:28:20|||||||||2
1766510950000|2025-12-23 17:29:10|||||||||1
1766510960000|2025-12-23 17:29:20|||||||||2
1766510970000|2025-12-23 17:29:30|||||||||1
1766510980000|2025-12-23 17:29:40|||||||||1
1766510990000|2025-12-23 17:29:50|||||||||1
1766511000000|2025-12-23 17:30:00|||||||||2
1766511020000|2025-12-23 17:30:20|||||||||2
1766511040000|2025-12-23 17:30:40|||||||||1
1766511050000|2025-12-23 17:30:50|||||||||2
1766511070000|2025-12-23 17:31:10|||||||||1
1766511100000|2025-12-23 17:31:40|||||||||2
1766511110000|2025-12-23 17:31:50|||||||||6
1766511120000|2025-12-23 17:32:00|||||||||5
1766511140000|2025-12-23 17:32:20|||||||||1
1766511160000|2025-12-23 17:32:40|||||||||2
1766511180000|2025-12-23 17:33:00|||||||||1
1766511210000|2025-12-23 17:33:30|||||||||4
1766511230000|2025-12-23 17:33:50|||||||||5
1766511250000|2025-12-23 17:34:10|||||||||2
1766511260000|2025-12-23 17:34:20|||||||||1
1766511290000|2025-12-23 17:34:50|||||||||6
1766511300000|2025-12-23 17:35:00|||||||||1
1766511340000|2025-12-23 17:35:40|||||||||4
1766511350000|2025-12-23 17:35:50|||||||||2
1766511370000|2025-12-23 17:36:10|||||||||3
1766511400000|2025-12-23 17:36:40|||||||||2
1766511410000|2025-12-23 17:36:50|||||||||1
1766511420000|2025-12-23 17:37:00|||||||||3
1766511430000|2025-12-23 17:37:10|||||||||1
1766511440000|2025-12-23 17:37:20|||||||||1
1766511480000|2025-12-23 17:38:00|||||||||3
1766511500000|2025-12-23 17:38:20|||||||||2
1766511520000|2025-12-23 17:38:40|||||||||2
1766511540000|2025-12-23 17:39:00|||||||||2
1766511550000|2025-12-23 17:39:10|||||||||1
1766511590000|2025-12-23 17:39:50|||||||||3
1766511600000|2025-12-23 17:40:00|||||||||2
1766511620000|2025-12-23 17:40:20|||||||||3
1766511630000|2025-12-23 17:40:30|||||||||2
1766511640000|2025-12-23 17:40:40|||||||||1
1766511680000|2025-12-23 17:41:20|||||||||2
1766511700000|2025-12-23 17:41:40|||||||||3
1766511720000|2025-12-23 17:42:00|||||||||1
1766511740000|2025-12-23 17:42:20|||||||||2
1766511750000|2025-12-23 17:42:30|||||||||1
1766511780000|2025-12-23 17:43:00|||||||||7
1766511790000|2025-12-23 17:43:10|||||||||24
1766511800000|2025-12-23 17:43:20|||||||||2
1766511840000|2025-12-23 17:44:00|||||||||49
1766511860000|2025-12-23 17:44:20|||||||||2
1766511870000|2025-12-23 17:44:30|||||||||1
1766511890000|2025-12-23 17:44:50|||||||||3
1766511900000|2025-12-23 17:45:00|||||||||2
1766511930000|2025-12-23 17:45:30|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|14
1766511940000|2025-12-23 17:45:40|||||||||18
1766511950000|2025-12-23 17:45:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|14
1766511960000|2025-12-23 17:46:00|||||||||29
1766511970000|2025-12-23 17:46:10|||||||||11
1766511980000|2025-12-23 17:46:20|||||||||2
1766511990000|2025-12-23 17:46:30|||||||||1
1766512000000|2025-12-23 17:46:40|||||||||2
1766512030000|2025-12-23 17:47:10|||||||||3
1766512050000|2025-12-23 17:47:30|||||||||1
1766512100000|2025-12-23 17:48:20|||||||||2
1766512120000|2025-12-23 17:48:40|||||||||1
1766512130000|2025-12-23 17:48:50|||||||||15
1766512140000|2025-12-23 17:49:00|||||||||2
1766512150000|2025-12-23 17:49:10|||||||||1
1766512160000|2025-12-23 17:49:20|||||||||4
1766512190000|2025-12-23 17:49:50|||||||||3
1766512210000|2025-12-23 17:50:10|||||||||1
1766512230000|2025-12-23 17:50:30|||||||||1
1766512250000|2025-12-23 17:50:50|||||||||4
1766512260000|2025-12-23 17:51:00|||||||||1
1766512270000|2025-12-23 17:51:10|||||||||1
1766512290000|2025-12-23 17:51:30|||||||||1
1766512300000|2025-12-23 17:51:40|||||||||1
1766512310000|2025-12-23 17:51:50|||||||||1
1766512330000|2025-12-23 17:52:10|||||||||2
1766512350000|2025-12-23 17:52:30|||||||||2
1766512370000|2025-12-23 17:52:50|||||||||4
1766512380000|2025-12-23 17:53:00|||||||||4
1766512390000|2025-12-23 17:53:10|||||||||1
1766512400000|2025-12-23 17:53:20|||||||||13
1766512410000|2025-12-23 17:53:30|||||||||1
1766512430000|2025-12-23 17:53:50|||||||||2
1766512460000|2025-12-23 17:54:20|||||||||2
1766512560000|2025-12-23 17:56:00|||||||||1
1766512570000|2025-12-23 17:56:10|||||||||9
1766512580000|2025-12-23 17:56:20|||||||||5
1766512590000|2025-12-23 17:56:30|||||||||2
1766512600000|2025-12-23 17:56:40|||||||||6
1766512620000|2025-12-23 17:57:00|||||||||5
1766512630000|2025-12-23 17:57:10|||||||||9
1766512650000|2025-12-23 17:57:30|||||||||2
1766512660000|2025-12-23 17:57:40|||||||||25
1766512670000|2025-12-23 17:57:50|||||||||5
1766512690000|2025-12-23 17:58:10|||||||||1
1766512700000|2025-12-23 17:58:20|||||||||4
1766512720000|2025-12-23 17:58:40|||||||||1
1766512740000|2025-12-23 17:59:00|||||||||2
1766512750000|2025-12-23 17:59:10|||||||||10
1766512770000|2025-12-23 17:59:30|||||||||12
1766512780000|2025-12-23 17:59:40|||||||||10
1766512790000|2025-12-23 17:59:50|||||||||28
1766512800000|2025-12-23 18:00:00|||||||||43
1766512810000|2025-12-23 18:00:10|||||||||1
1766512850000|2025-12-23 18:00:50|||||||||5
1766512860000|2025-12-23 18:01:00|||||||||1
1766512920000|2025-12-23 18:02:00|||||||||2
1766512930000|2025-12-23 18:02:10|||||||||1
1766512990000|2025-12-23 18:03:10|||||||||2
1766513010000|2025-12-23 18:03:30|||||||||3
1766513040000|2025-12-23 18:04:00|||||||||2
1766513050000|2025-12-23 18:04:10|||||||||1
1766513060000|2025-12-23 18:04:20|||||||||2
1766513080000|2025-12-23 18:04:40|||||||||4
1766513110000|2025-12-23 18:05:10|||||||||8
1766513120000|2025-12-23 18:05:20|||||||||1
1766513130000|2025-12-23 18:05:30|||||||||1
1766513140000|2025-12-23 18:05:40|||||||||2
1766513170000|2025-12-23 18:06:10|||||||||6
1766513180000|2025-12-23 18:06:20|||||||||2
1766513200000|2025-12-23 18:06:40|||||||||2
1766513240000|2025-12-23 18:07:20|||||||||1
1766513280000|2025-12-23 18:08:00|||||||||5
1766513290000|2025-12-23 18:08:10|||||||||1
1766513300000|2025-12-23 18:08:20|||||||||11
1766513320000|2025-12-23 18:08:40|||||||||1
1766513330000|2025-12-23 18:08:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1766513340000|2025-12-23 18:09:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766513390000|2025-12-23 18:09:50|||||||||4
1766513400000|2025-12-23 18:10:00|||||||||1
1766513410000|2025-12-23 18:10:10|||||||||1
1766513420000|2025-12-23 18:10:20|||||||||1
1766513450000|2025-12-23 18:10:50|||||||||1
1766513480000|2025-12-23 18:11:20|||||||||1
1766513490000|2025-12-23 18:11:30|||||||||4
1766513510000|2025-12-23 18:11:50|||||||||7
1766513540000|2025-12-23 18:12:20|||||||||1
1766513550000|2025-12-23 18:12:30|||||||||1
1766513560000|2025-12-23 18:12:40|||||||||1
1766513580000|2025-12-23 18:13:00|||||||||1
1766513590000|2025-12-23 18:13:10|||||||||3
1766513600000|2025-12-23 18:13:20|||||||||1
1766513620000|2025-12-23 18:13:40|||||||||3
1766513630000|2025-12-23 18:13:50|||||||||1
1766513660000|2025-12-23 18:14:20|||||||||3
1766513670000|2025-12-23 18:14:30|||||||||4
1766513690000|2025-12-23 18:14:50|||||||||2
1766513720000|2025-12-23 18:15:20|||||||||2
1766513740000|2025-12-23 18:15:40|||||||||35
1766513750000|2025-12-23 18:15:50|||||||||1
1766513770000|2025-12-23 18:16:10|||||||||1
1766513790000|2025-12-23 18:16:30|||||||||2
1766513810000|2025-12-23 18:16:50|||||||||1
1766513820000|2025-12-23 18:17:00|||||||||2
1766513840000|2025-12-23 18:17:20|||||||||12
1766513880000|2025-12-23 18:18:00|||||||||5
1766513920000|2025-12-23 18:18:40|||||||||2
1766513970000|2025-12-23 18:19:30|||||||||33
1766513990000|2025-12-23 18:19:50|||||||||3
1766514000000|2025-12-23 18:20:00|||||||||16
1766514040000|2025-12-23 18:20:40|||||||||1
1766514050000|2025-12-23 18:20:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|110
1766514060000|2025-12-23 18:21:00|||||||||5
1766514070000|2025-12-23 18:21:10|||||||||1
1766514080000|2025-12-23 18:21:20|||||||||13
1766514140000|2025-12-23 18:22:20|||||||||33
1766514190000|2025-12-23 18:23:10|||||||||1
1766514230000|2025-12-23 18:23:50|||||||||1
1766514300000|2025-12-23 18:25:00|||||||||3
1766514310000|2025-12-23 18:25:10|||||||||1
1766514320000|2025-12-23 18:25:20|||||||||1
1766514330000|2025-12-23 18:25:30|||||||||6
1766514340000|2025-12-23 18:25:40|||||||||4
1766514350000|2025-12-23 18:25:50|||||||||3
1766514370000|2025-12-23 18:26:10|||||||||1
1766514380000|2025-12-23 18:26:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1766514390000|2025-12-23 18:26:30|||||||||4
1766514400000|2025-12-23 18:26:40|||||||||1
1766514460000|2025-12-23 18:27:40|||||||||4
1766514480000|2025-12-23 18:28:00|||||||||4
1766514530000|2025-12-23 18:28:50|||||||||1
1766514540000|2025-12-23 18:29:00|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|26
1766514550000|2025-12-23 18:29:10|||||||||5
1766514570000|2025-12-23 18:29:30|||||||||15
1766514590000|2025-12-23 18:29:50|||||||||2
1766514650000|2025-12-23 18:30:50|||||||||1
1766514660000|2025-12-23 18:31:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1766514680000|2025-12-23 18:31:20|||||||||2
1766514790000|2025-12-23 18:33:10|||||||||1
1766514910000|2025-12-23 18:35:10|||||||||1
1766514930000|2025-12-23 18:35:30|||||||||2
1766514990000|2025-12-23 18:36:30|||||||||9
1766515030000|2025-12-23 18:37:10|||||||||2
1766515040000|2025-12-23 18:37:20|||||||||1
1766515050000|2025-12-23 18:37:30|||||||||1
1766515100000|2025-12-23 18:38:20|||||||||2
1766515180000|2025-12-23 18:39:40|||||||||2
1766515190000|2025-12-23 18:39:50|||||||||2
1766515210000|2025-12-23 18:40:10|||||||||2
1766515230000|2025-12-23 18:40:30|||||||||24
1766515240000|2025-12-23 18:40:40|||||||||1
1766515290000|2025-12-23 18:41:30|||||||||2
1766515310000|2025-12-23 18:41:50|||||||||1
1766515320000|2025-12-23 18:42:00|||||||||2
1766515360000|2025-12-23 18:42:40|||||||||2
1766515370000|2025-12-23 18:42:50|||||||||3
1766515380000|2025-12-23 18:43:00|||||||||1
1766515430000|2025-12-23 18:43:50|||||||||5
1766515450000|2025-12-23 18:44:10|||||||||1
1766515480000|2025-12-23 18:44:40|||||||||9
1766515490000|2025-12-23 18:44:50|||||||||9
1766515500000|2025-12-23 18:45:00|||||||||2
1766515510000|2025-12-23 18:45:10|||||||||1
1766515520000|2025-12-23 18:45:20|||||||||3
1766515540000|2025-12-23 18:45:40|||||||||1
1766515560000|2025-12-23 18:46:00|||||||||1
1766515600000|2025-12-23 18:46:40|||||||||1
1766515620000|2025-12-23 18:47:00|||||||||5
1766515630000|2025-12-23 18:47:10|||||||||3
1766515640000|2025-12-23 18:47:20|||||||||2
1766515650000|2025-12-23 18:47:30|||||||||2
1766515670000|2025-12-23 18:47:50|||||||||3
1766515680000|2025-12-23 18:48:00|||||||||7
1766515690000|2025-12-23 18:48:10|||||||||1
1766515700000|2025-12-23 18:48:20|||||||||1
1766515710000|2025-12-23 18:48:30|||||||||2
1766515720000|2025-12-23 18:48:40|||||||||1
1766515730000|2025-12-23 18:48:50|||||||||1
1766515740000|2025-12-23 18:49:00|||||||||2
1766515750000|2025-12-23 18:49:10|||||||||12
1766515770000|2025-12-23 18:49:30|||||||||1
1766515780000|2025-12-23 18:49:40|||||||||2
1766515790000|2025-12-23 18:49:50|||||||||1
1766515800000|2025-12-23 18:50:00|||||||||3
1766515810000|2025-12-23 18:50:10|||||||||1
1766515820000|2025-12-23 18:50:20|||||||||1
1766515830000|2025-12-23 18:50:30|||||||||1
1766515840000|2025-12-23 18:50:40|||||||||3
1766515850000|2025-12-23 18:50:50|||||||||13
1766515860000|2025-12-23 18:51:00|||||||||1
1766515880000|2025-12-23 18:51:20|||||||||2
1766515900000|2025-12-23 18:51:40|||||||||1
1766515910000|2025-12-23 18:51:50|||||||||3
1766515920000|2025-12-23 18:52:00|||||||||2
1766515930000|2025-12-23 18:52:10|||||||||2
1766515940000|2025-12-23 18:52:20|||||||||10
1766515950000|2025-12-23 18:52:30|||||||||4
1766515970000|2025-12-23 18:52:50|||||||||4
1766515980000|2025-12-23 18:53:00|||||||||5
1766516000000|2025-12-23 18:53:20|||||||||2
1766516010000|2025-12-23 18:53:30|||||||||1
1766516020000|2025-12-23 18:53:40|||||||||3
1766516030000|2025-12-23 18:53:50|||||||||3
1766516040000|2025-12-23 18:54:00|||||||||1
1766516070000|2025-12-23 18:54:30|||||||||5
1766516080000|2025-12-23 18:54:40|||||||||1
1766516090000|2025-12-23 18:54:50|||||||||1
1766516110000|2025-12-23 18:55:10|||||||||1
1766516140000|2025-12-23 18:55:40|||||||||4
1766516160000|2025-12-23 18:56:00|||||||||3
1766516170000|2025-12-23 18:56:10|||||||||4
1766516200000|2025-12-23 18:56:40|||||||||6
1766516210000|2025-12-23 18:56:50|||||||||2
1766516220000|2025-12-23 18:57:00|||||||||2
1766516230000|2025-12-23 18:57:10|||||||||1
1766516240000|2025-12-23 18:57:20|||||||||2
1766516250000|2025-12-23 18:57:30|||||||||1
1766516260000|2025-12-23 18:57:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1766516280000|2025-12-23 18:58:00|||||||||4
1766516290000|2025-12-23 18:58:10|||||||||1
1766516300000|2025-12-23 18:58:20|||||||||1
1766516310000|2025-12-23 18:58:30|||||||||2
1766516320000|2025-12-23 18:58:40|||||||||14
1766516330000|2025-12-23 18:58:50|||||||||27
1766516340000|2025-12-23 18:59:00|||||||||8
1766516350000|2025-12-23 18:59:10|||||||||2
1766516360000|2025-12-23 18:59:20|||||||||12
1766516370000|2025-12-23 18:59:30|||||||||8
1766516380000|2025-12-23 18:59:40|||||||||5
1766516390000|2025-12-23 18:59:50|||||||||2
1766516400000|2025-12-23 19:00:00|||||||||3
1766516420000|2025-12-23 19:00:20|||||||||12
1766516440000|2025-12-23 19:00:40|||||||||2
1766516450000|2025-12-23 19:00:50|||||||||3
1766516470000|2025-12-23 19:01:10|||||||||1
1766516490000|2025-12-23 19:01:30|||||||||1
1766516500000|2025-12-23 19:01:40|||||||||1
1766516520000|2025-12-23 19:02:00|||||||||1
1766516530000|2025-12-23 19:02:10|||||||||14
1766516540000|2025-12-23 19:02:20|||||||||1
1766516550000|2025-12-23 19:02:30|||||||||1
1766516560000|2025-12-23 19:02:40|||||||||1
1766516570000|2025-12-23 19:02:50|||||||||1
1766516580000|2025-12-23 19:03:00|||||||||7
1766516600000|2025-12-23 19:03:20|||||||||10
1766516610000|2025-12-23 19:03:30|||||||||9
1766516630000|2025-12-23 19:03:50|||||||||2
1766516640000|2025-12-23 19:04:00|||||||||1
1766516650000|2025-12-23 19:04:10|||||||||1
1766516660000|2025-12-23 19:04:20|||||||||12
1766516670000|2025-12-23 19:04:30|||||||||1
1766516680000|2025-12-23 19:04:40|||||||||2
1766516700000|2025-12-23 19:05:00|||||||||3
1766516720000|2025-12-23 19:05:20|||||||||1
1766516750000|2025-12-23 19:05:50|||||||||4
1766516780000|2025-12-23 19:06:20|||||||||12
1766516810000|2025-12-23 19:06:50|||||||||1
1766516820000|2025-12-23 19:07:00|||||||||4
1766516830000|2025-12-23 19:07:10|||||||||2
1766516840000|2025-12-23 19:07:20|||||||||1
1766516850000|2025-12-23 19:07:30|||||||||1
1766516870000|2025-12-23 19:07:50|||||||||1
1766516880000|2025-12-23 19:08:00|||||||||1
1766516890000|2025-12-23 19:08:10|||||||||1
1766516910000|2025-12-23 19:08:30|||||||||2
1766516920000|2025-12-23 19:08:40|||||||||1
1766516930000|2025-12-23 19:08:50|||||||||3
1766516940000|2025-12-23 19:09:00|||||||||1
1766516950000|2025-12-23 19:09:10|||||||||1
1766516960000|2025-12-23 19:09:20|||||||||1
1766516970000|2025-12-23 19:09:30|||||||||1
1766516990000|2025-12-23 19:09:50|||||||||1
1766517010000|2025-12-23 19:10:10|||||||||1
1766517020000|2025-12-23 19:10:20|||||||||1
1766517040000|2025-12-23 19:10:40|||||||||1
1766517050000|2025-12-23 19:10:50|||||||||1
1766517060000|2025-12-23 19:11:00|||||||||11
1766517090000|2025-12-23 19:11:30|||||||||4
1766517120000|2025-12-23 19:12:00|||||||||54
1766517140000|2025-12-23 19:12:20|||||||||2
1766517160000|2025-12-23 19:12:40|||||||||6
1766517190000|2025-12-23 19:13:10|||||||||1
1766517200000|2025-12-23 19:13:20|||||||||2
1766517210000|2025-12-23 19:13:30|||||||||2
1766517220000|2025-12-23 19:13:40|||||||||3
1766517240000|2025-12-23 19:14:00|||||||||5
1766517270000|2025-12-23 19:14:30|||||||||1
1766517290000|2025-12-23 19:14:50|||||||||3
1766517330000|2025-12-23 19:15:30|||||||||4
1766517340000|2025-12-23 19:15:40|||||||||1
1766517360000|2025-12-23 19:16:00|||||||||4
1766517370000|2025-12-23 19:16:10|||||||||22
1766517380000|2025-12-23 19:16:20|||||||||2
1766517400000|2025-12-23 19:16:40|||||||||4
1766517420000|2025-12-23 19:17:00|||||||||2
1766517430000|2025-12-23 19:17:10|||||||||2
1766517440000|2025-12-23 19:17:20|||||||||3
1766517460000|2025-12-23 19:17:40|||||||||2
1766517470000|2025-12-23 19:17:50|||||||||1
1766517480000|2025-12-23 19:18:00|||||||||3
1766517500000|2025-12-23 19:18:20|||||||||1
1766517510000|2025-12-23 19:18:30|||||||||12
1766517520000|2025-12-23 19:18:40|||||||||3
1766517530000|2025-12-23 19:18:50|||||||||1
1766517540000|2025-12-23 19:19:00|||||||||7
1766517570000|2025-12-23 19:19:30|||||||||1
1766517590000|2025-12-23 19:19:50|||||||||1
1766517620000|2025-12-23 19:20:20|||||||||2
1766517630000|2025-12-23 19:20:30|||||||||16
1766517640000|2025-12-23 19:20:40|||||||||1
1766517650000|2025-12-23 19:20:50|||||||||8
1766517660000|2025-12-23 19:21:00|||||||||1
1766517680000|2025-12-23 19:21:20|||||||||1
1766517720000|2025-12-23 19:22:00|||||||||1
1766517730000|2025-12-23 19:22:10|||||||||3
1766517750000|2025-12-23 19:22:30|||||||||1
1766517770000|2025-12-23 19:22:50|||||||||3
1766517800000|2025-12-23 19:23:20|||||||||3
1766517820000|2025-12-23 19:23:40|||||||||2
1766517830000|2025-12-23 19:23:50|||||||||1
1766517840000|2025-12-23 19:24:00|||||||||9
1766517850000|2025-12-23 19:24:10|||||||||1
1766517880000|2025-12-23 19:24:40|||||||||3
1766517890000|2025-12-23 19:24:50|||||||||5
1766517900000|2025-12-23 19:25:00|||||||||3
1766517910000|2025-12-23 19:25:10|||||||||12
1766517930000|2025-12-23 19:25:30|||||||||1
1766517940000|2025-12-23 19:25:40|||||||||2
1766517950000|2025-12-23 19:25:50|||||||||1
1766517960000|2025-12-23 19:26:00|||||||||11
1766517970000|2025-12-23 19:26:10|||||||||4
1766517980000|2025-12-23 19:26:20|||||||||3
1766517990000|2025-12-23 19:26:30|||||||||2
1766518000000|2025-12-23 19:26:40|||||||||5
1766518010000|2025-12-23 19:26:50|||||||||4
1766518020000|2025-12-23 19:27:00|||||||||3
1766518030000|2025-12-23 19:27:10|||||||||6
1766518040000|2025-12-23 19:27:20|||||||||3
1766518050000|2025-12-23 19:27:30|||||||||15
1766518060000|2025-12-23 19:27:40|||||||||3
1766518070000|2025-12-23 19:27:50|||||||||4
1766518080000|2025-12-23 19:28:00|||||||||20
1766518090000|2025-12-23 19:28:10|||||||||4
1766518100000|2025-12-23 19:28:20|||||||||3
1766518110000|2025-12-23 19:28:30|||||||||2
1766518120000|2025-12-23 19:28:40|||||||||3
1766518130000|2025-12-23 19:28:50|||||||||3
1766518140000|2025-12-23 19:29:00|||||||||3
1766518150000|2025-12-23 19:29:10|||||||||4
1766518160000|2025-12-23 19:29:20|||||||||3
1766518170000|2025-12-23 19:29:30|||||||||14
1766518180000|2025-12-23 19:29:40|||||||||4
1766518190000|2025-12-23 19:29:50|||||||||3
1766518200000|2025-12-23 19:30:00|||||||||3
1766518210000|2025-12-23 19:30:10|||||||||15
1766518220000|2025-12-23 19:30:20|||||||||2
1766518230000|2025-12-23 19:30:30|||||||||8
1766518240000|2025-12-23 19:30:40|||||||||4
1766518250000|2025-12-23 19:30:50|||||||||4
1766518260000|2025-12-23 19:31:00|||||||||4
1766518270000|2025-12-23 19:31:10|||||||||1
1766518280000|2025-12-23 19:31:20|||||||||13
1766518290000|2025-12-23 19:31:30|||||||||1
1766518300000|2025-12-23 19:31:40|||||||||2
1766518310000|2025-12-23 19:31:50|||||||||1
1766518340000|2025-12-23 19:32:20|||||||||3
1766518350000|2025-12-23 19:32:30|||||||||22
1766518360000|2025-12-23 19:32:40|||||||||1
1766518370000|2025-12-23 19:32:50|||||||||2
1766518380000|2025-12-23 19:33:00|||||||||1
1766518400000|2025-12-23 19:33:20|||||||||3
1766518410000|2025-12-23 19:33:30|||||||||18
1766518430000|2025-12-23 19:33:50|||||||||5
1766518440000|2025-12-23 19:34:00|||||||||2
1766518450000|2025-12-23 19:34:10|||||||||5
1766518460000|2025-12-23 19:34:20|||||||||3
1766518470000|2025-12-23 19:34:30|||||||||2
1766518480000|2025-12-23 19:34:40|||||||||1
1766518490000|2025-12-23 19:34:50|||||||||3
1766518510000|2025-12-23 19:35:10|||||||||6
1766518520000|2025-12-23 19:35:20|||||||||3
1766518530000|2025-12-23 19:35:30|||||||||4
1766518540000|2025-12-23 19:35:40|||||||||5
1766518550000|2025-12-23 19:35:50|||||||||5
1766518560000|2025-12-23 19:36:00|||||||||6
1766518570000|2025-12-23 19:36:10|||||||||3
1766518580000|2025-12-23 19:36:20|||||||||4
1766518590000|2025-12-23 19:36:30|||||||||7
1766518610000|2025-12-23 19:36:50|||||||||4
1766518620000|2025-12-23 19:37:00|||||||||2
1766518630000|2025-12-23 19:37:10|||||||||3
1766518640000|2025-12-23 19:37:20|||||||||4
1766518650000|2025-12-23 19:37:30|||||||||3
1766518660000|2025-12-23 19:37:40|||||||||28
1766518670000|2025-12-23 19:37:50|||||||||4
1766518680000|2025-12-23 19:38:00|||||||||1
1766518690000|2025-12-23 19:38:10|||||||||4
1766518700000|2025-12-23 19:38:20|||||||||1
1766518710000|2025-12-23 19:38:30|||||||||8
1766518720000|2025-12-23 19:38:40|||||||||2
1766518730000|2025-12-23 19:38:50|||||||||2
1766518740000|2025-12-23 19:39:00|||||||||8
1766518760000|2025-12-23 19:39:20|||||||||4
1766518770000|2025-12-23 19:39:30|||||||||5
1766518780000|2025-12-23 19:39:40|||||||||669
1766518790000|2025-12-23 19:39:50|||||||||2
1766518800000|2025-12-23 19:40:00|||||||||3
1766518820000|2025-12-23 19:40:20|||||||||2
1766518830000|2025-12-23 19:40:30|17.36|17.2|17.4|17.24|17.4|17.24|17.36|17.2|31
1766518850000|2025-12-23 19:40:50|||||||||119
1766518870000|2025-12-23 19:41:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|19
1766518880000|2025-12-23 19:41:20|||||||||12
1766518890000|2025-12-23 19:41:30|||||||||6
1766518910000|2025-12-23 19:41:50|||||||||5
1766518920000|2025-12-23 19:42:00|||||||||33
1766518940000|2025-12-23 19:42:20|||||||||23
1766518950000|2025-12-23 19:42:30|||||||||8
1766518960000|2025-12-23 19:42:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|42
1766518990000|2025-12-23 19:43:10|||||||||11
1766519000000|2025-12-23 19:43:20|||||||||12
1766519010000|2025-12-23 19:43:30|||||||||7
1766519020000|2025-12-23 19:43:40|||||||||32
1766519030000|2025-12-23 19:43:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|21
1766519090000|2025-12-23 19:44:50|||||||||76
1766519130000|2025-12-23 19:45:30|||||||||10
1766519160000|2025-12-23 19:46:00|||||||||1
1766519170000|2025-12-23 19:46:10|||||||||2
1766519190000|2025-12-23 19:46:30|||||||||1
1766519310000|2025-12-23 19:48:30|||||||||10
1766519330000|2025-12-23 19:48:50|||||||||1
1766519340000|2025-12-23 19:49:00|||||||||31
1766519450000|2025-12-23 19:50:50|||||||||2
1766519470000|2025-12-23 19:51:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|20
1766519480000|2025-12-23 19:51:20|||||||||6
1766519560000|2025-12-23 19:52:40|||||||||56
1766519580000|2025-12-23 19:53:00|||||||||1
1766519590000|2025-12-23 19:53:10|||||||||1
1766519620000|2025-12-23 19:53:40|||||||||1
1766519640000|2025-12-23 19:54:00|||||||||5
1766519650000|2025-12-23 19:54:10|||||||||1
1766519670000|2025-12-23 19:54:30|||||||||1
1766519680000|2025-12-23 19:54:40|||||||||1
1766519690000|2025-12-23 19:54:50|||||||||3
1766519700000|2025-12-23 19:55:00|||||||||1
1766519710000|2025-12-23 19:55:10|||||||||1
1766519730000|2025-12-23 19:55:30|||||||||1
1766519740000|2025-12-23 19:55:40|||||||||1
1766519770000|2025-12-23 19:56:10|||||||||1
1766519780000|2025-12-23 19:56:20|||||||||1
1766519790000|2025-12-23 19:56:30|||||||||1
1766519800000|2025-12-23 19:56:40|||||||||1
1766519810000|2025-12-23 19:56:50|||||||||2
1766519820000|2025-12-23 19:57:00|||||||||6
1766519830000|2025-12-23 19:57:10|||||||||4
1766519850000|2025-12-23 19:57:30|||||||||1
1766519870000|2025-12-23 19:57:50|||||||||1
1766519890000|2025-12-23 19:58:10|||||||||1
1766519910000|2025-12-23 19:58:30|||||||||1
1766519940000|2025-12-23 19:59:00|||||||||2
1766519950000|2025-12-23 19:59:10|||||||||7
1766519960000|2025-12-23 19:59:20|||||||||3
1766519970000|2025-12-23 19:59:30|||||||||6
1766519980000|2025-12-23 19:59:40|||||||||3
1766519990000|2025-12-23 19:59:50|||||||||4
1766520000000|2025-12-23 20:00:00|||||||||4
1766520020000|2025-12-23 20:00:20|||||||||2
1766520050000|2025-12-23 20:00:50|||||||||1
1766520060000|2025-12-23 20:01:00|||||||||1
1766520070000|2025-12-23 20:01:10|||||||||2
1766520080000|2025-12-23 20:01:20|||||||||1
1766520090000|2025-12-23 20:01:30|||||||||1
1766520110000|2025-12-23 20:01:50|||||||||1
1766520120000|2025-12-23 20:02:00|||||||||1
1766520130000|2025-12-23 20:02:10|||||||||3
1766520140000|2025-12-23 20:02:20|||||||||1
1766520150000|2025-12-23 20:02:30|||||||||1
1766520170000|2025-12-23 20:02:50|||||||||11
1766520180000|2025-12-23 20:03:00|||||||||2
1766520190000|2025-12-23 20:03:10|||||||||1
1766520210000|2025-12-23 20:03:30|||||||||1
1766520220000|2025-12-23 20:03:40|||||||||4
1766520230000|2025-12-23 20:03:50|||||||||1
1766520250000|2025-12-23 20:04:10|||||||||4
1766520260000|2025-12-23 20:04:20|||||||||1
1766520270000|2025-12-23 20:04:30|||||||||1
1766520280000|2025-12-23 20:04:40|||||||||2
1766520290000|2025-12-23 20:04:50|||||||||2
1766520330000|2025-12-23 20:05:30|||||||||2
1766520340000|2025-12-23 20:05:40|||||||||22
1766520360000|2025-12-23 20:06:00|||||||||3
1766520370000|2025-12-23 20:06:10|||||||||2
1766520380000|2025-12-23 20:06:20|||||||||1
1766520400000|2025-12-23 20:06:40|||||||||2
1766520410000|2025-12-23 20:06:50|||||||||6
1766520420000|2025-12-23 20:07:00|||||||||15
1766520430000|2025-12-23 20:07:10|||||||||1
1766520440000|2025-12-23 20:07:20|||||||||4
1766520450000|2025-12-23 20:07:30|||||||||4
1766520460000|2025-12-23 20:07:40|||||||||1
1766520470000|2025-12-23 20:07:50|||||||||1
1766520490000|2025-12-23 20:08:10|||||||||2
1766520500000|2025-12-23 20:08:20|||||||||2
1766520510000|2025-12-23 20:08:30|||||||||1
1766520520000|2025-12-23 20:08:40|||||||||1
1766520530000|2025-12-23 20:08:50|||||||||10
1766520540000|2025-12-23 20:09:00|||||||||1
1766520550000|2025-12-23 20:09:10|||||||||2
1766520560000|2025-12-23 20:09:20|||||||||7
1766520570000|2025-12-23 20:09:30|||||||||7
1766520580000|2025-12-23 20:09:40|||||||||1
1766520590000|2025-12-23 20:09:50|||||||||2
1766520610000|2025-12-23 20:10:10|||||||||2
1766520620000|2025-12-23 20:10:20|||||||||1
1766520630000|2025-12-23 20:10:30|||||||||7
1766520650000|2025-12-23 20:10:50|||||||||1
1766520660000|2025-12-23 20:11:00|||||||||1
1766520670000|2025-12-23 20:11:10|||||||||3
1766520680000|2025-12-23 20:11:20|||||||||1
1766520690000|2025-12-23 20:11:30|||||||||1
1766520700000|2025-12-23 20:11:40|||||||||1
1766520730000|2025-12-23 20:12:10|||||||||69
1766520740000|2025-12-23 20:12:20|||||||||1
1766520750000|2025-12-23 20:12:30|||||||||1
1766520760000|2025-12-23 20:12:40|||||||||59
1766520780000|2025-12-23 20:13:00|||||||||3
1766520790000|2025-12-23 20:13:10|||||||||2
1766520800000|2025-12-23 20:13:20|||||||||1
1766520830000|2025-12-23 20:13:50|||||||||1
1766520860000|2025-12-23 20:14:20|||||||||1
1766520890000|2025-12-23 20:14:50|||||||||4
1766520900000|2025-12-23 20:15:00|||||||||13
1766520910000|2025-12-23 20:15:10|||||||||14
1766520920000|2025-12-23 20:15:20|||||||||7
1766520950000|2025-12-23 20:15:50|||||||||4
1766520960000|2025-12-23 20:16:00|||||||||1
1766520970000|2025-12-23 20:16:10|||||||||1
1766520980000|2025-12-23 20:16:20|||||||||14
1766520990000|2025-12-23 20:16:30|||||||||1
1766521000000|2025-12-23 20:16:40|||||||||2
1766521010000|2025-12-23 20:16:50|||||||||1
1766521030000|2025-12-23 20:17:10|||||||||1
1766521070000|2025-12-23 20:17:50|||||||||7
1766521080000|2025-12-23 20:18:00|||||||||1
1766521090000|2025-12-23 20:18:10|||||||||1
1766521100000|2025-12-23 20:18:20|||||||||1
1766521120000|2025-12-23 20:18:40|||||||||1
1766521140000|2025-12-23 20:19:00|||||||||7
1766521150000|2025-12-23 20:19:10|||||||||8
1766521160000|2025-12-23 20:19:20|||||||||22
1766521190000|2025-12-23 20:19:50|||||||||1
1766521230000|2025-12-23 20:20:30|||||||||1
1766521250000|2025-12-23 20:20:50|||||||||3
1766521270000|2025-12-23 20:21:10|||||||||1
1766521280000|2025-12-23 20:21:20|||||||||1
1766521290000|2025-12-23 20:21:30|||||||||1
1766521310000|2025-12-23 20:21:50|||||||||1
1766521370000|2025-12-23 20:22:50|||||||||2
1766521380000|2025-12-23 20:23:00|||||||||4
1766521450000|2025-12-23 20:24:10|||||||||2
1766521460000|2025-12-23 20:24:20|||||||||1
1766521470000|2025-12-23 20:24:30|||||||||1
1766521490000|2025-12-23 20:24:50|||||||||5
1766521510000|2025-12-23 20:25:10|||||||||22
1766521520000|2025-12-23 20:25:20|||||||||5
1766521530000|2025-12-23 20:25:30|||||||||2
1766521540000|2025-12-23 20:25:40|||||||||10
1766521550000|2025-12-23 20:25:50|||||||||5
1766521560000|2025-12-23 20:26:00|||||||||7
1766521570000|2025-12-23 20:26:10|||||||||1
1766521600000|2025-12-23 20:26:40|||||||||6
1766521610000|2025-12-23 20:26:50|||||||||10
1766521630000|2025-12-23 20:27:10|||||||||48
1766521640000|2025-12-23 20:27:20|||||||||5
1766521650000|2025-12-23 20:27:30|||||||||1
1766521660000|2025-12-23 20:27:40|||||||||2
1766521670000|2025-12-23 20:27:50|||||||||1
1766521700000|2025-12-23 20:28:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1766521710000|2025-12-23 20:28:30|||||||||1
1766521720000|2025-12-23 20:28:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|45
1766521740000|2025-12-23 20:29:00|||||||||1
1766521790000|2025-12-23 20:29:50|||||||||1
1766521830000|2025-12-23 20:30:30|||||||||10
1766521860000|2025-12-23 20:31:00|||||||||11
1766521880000|2025-12-23 20:31:20|||||||||5
1766521890000|2025-12-23 20:31:30|||||||||3
1766521900000|2025-12-23 20:31:40|||||||||9
1766521910000|2025-12-23 20:31:50|||||||||1
1766521930000|2025-12-23 20:32:10|||||||||2
1766521940000|2025-12-23 20:32:20|||||||||32
1766521960000|2025-12-23 20:32:40|||||||||9
1766521970000|2025-12-23 20:32:50|||||||||16
1766521990000|2025-12-23 20:33:10|||||||||11
1766522050000|2025-12-23 20:34:10|||||||||9
1766522070000|2025-12-23 20:34:30|||||||||10
1766522090000|2025-12-23 20:34:50|||||||||2
1766522110000|2025-12-23 20:35:10|||||||||40
1766522150000|2025-12-23 20:35:50|||||||||13
1766522170000|2025-12-23 20:36:10|||||||||20
1766522180000|2025-12-23 20:36:20|||||||||1
1766522200000|2025-12-23 20:36:40|||||||||12
1766522230000|2025-12-23 20:37:10|||||||||12
1766522250000|2025-12-23 20:37:30|||||||||1
1766522270000|2025-12-23 20:37:50|||||||||1
1766522280000|2025-12-23 20:38:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|3
1766522300000|2025-12-23 20:38:20|||||||||10
1766522310000|2025-12-23 20:38:30|||||||||11
1766522320000|2025-12-23 20:38:40|||||||||2
1766522330000|2025-12-23 20:38:50|||||||||1
1766522340000|2025-12-23 20:39:00|||||||||2
1766522350000|2025-12-23 20:39:10|||||||||17
1766522370000|2025-12-23 20:39:30|||||||||2
1766522400000|2025-12-23 20:40:00|||||||||13
1766522410000|2025-12-23 20:40:10|||||||||2
1766522420000|2025-12-23 20:40:20|||||||||2
1766522430000|2025-12-23 20:40:30|||||||||20
1766522440000|2025-12-23 20:40:40|||||||||1
1766522450000|2025-12-23 20:40:50|||||||||21
1766522460000|2025-12-23 20:41:00|||||||||7
1766522470000|2025-12-23 20:41:10|||||||||2
1766522480000|2025-12-23 20:41:20|||||||||17
1766522490000|2025-12-23 20:41:30|||||||||2
1766522500000|2025-12-23 20:41:40|||||||||12
1766522510000|2025-12-23 20:41:50|||||||||2
1766522520000|2025-12-23 20:42:00|||||||||2
1766522540000|2025-12-23 20:42:20|||||||||3
1766522550000|2025-12-23 20:42:30|||||||||14
1766522560000|2025-12-23 20:42:40|||||||||1
1766522570000|2025-12-23 20:42:50|||||||||4
1766522590000|2025-12-23 20:43:10|||||||||1
1766522600000|2025-12-23 20:43:20|||||||||1
1766522610000|2025-12-23 20:43:30|||||||||20
1766522620000|2025-12-23 20:43:40|||||||||22
1766522630000|2025-12-23 20:43:50|||||||||32
1766522640000|2025-12-23 20:44:00|||||||||2
1766522650000|2025-12-23 20:44:10|||||||||1
1766522660000|2025-12-23 20:44:20|||||||||7
1766522670000|2025-12-23 20:44:30|||||||||30
1766522690000|2025-12-23 20:44:50|||||||||10
1766522700000|2025-12-23 20:45:00|||||||||12
1766522710000|2025-12-23 20:45:10|||||||||9
1766522720000|2025-12-23 20:45:20|||||||||12
1766522730000|2025-12-23 20:45:30|||||||||13
1766522740000|2025-12-23 20:45:40|||||||||4
1766522750000|2025-12-23 20:45:50|||||||||1
1766522760000|2025-12-23 20:46:00|||||||||3
1766522770000|2025-12-23 20:46:10|||||||||2
1766522780000|2025-12-23 20:46:20|||||||||6
1766522790000|2025-12-23 20:46:30|||||||||2
1766522800000|2025-12-23 20:46:40|||||||||1
1766522810000|2025-12-23 20:46:50|||||||||13
1766522840000|2025-12-23 20:47:20|||||||||12
1766522850000|2025-12-23 20:47:30|||||||||1
1766522860000|2025-12-23 20:47:40|||||||||10
1766522880000|2025-12-23 20:48:00|||||||||13
1766522890000|2025-12-23 20:48:10|||||||||7
1766522910000|2025-12-23 20:48:30|||||||||12
1766522920000|2025-12-23 20:48:40|||||||||3
1766522930000|2025-12-23 20:48:50|||||||||6
1766522940000|2025-12-23 20:49:00|||||||||21
1766522960000|2025-12-23 20:49:20|||||||||1
1766522970000|2025-12-23 20:49:30|||||||||21
1766522980000|2025-12-23 20:49:40|||||||||1
1766522990000|2025-12-23 20:49:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1766523000000|2025-12-23 20:50:00|||||||||57
1766523010000|2025-12-23 20:50:10|||||||||14
1766523020000|2025-12-23 20:50:20|||||||||9
1766523030000|2025-12-23 20:50:30|||||||||36
1766523040000|2025-12-23 20:50:40|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|38
1766523050000|2025-12-23 20:50:50|||||||||33
1766523060000|2025-12-23 20:51:00|||||||||13
1766523070000|2025-12-23 20:51:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|11
1766523090000|2025-12-23 20:51:30|||||||||2
1766523110000|2025-12-23 20:51:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|136
1766523120000|2025-12-23 20:52:00|17.36|17.2|17.4|17.24|17.4|17.24|17.36|17.2|123
1766523130000|2025-12-23 20:52:10|||||||||37
1766523140000|2025-12-23 20:52:20|||||||||30
1766523150000|2025-12-23 20:52:30|||||||||29
1766523160000|2025-12-23 20:52:40|||||||||7
1766523170000|2025-12-23 20:52:50|||||||||13
1766523180000|2025-12-23 20:53:00|||||||||24
1766523190000|2025-12-23 20:53:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1766523200000|2025-12-23 20:53:20|||||||||9
1766523220000|2025-12-23 20:53:40|||||||||9
1766523230000|2025-12-23 20:53:50|||||||||14
1766523240000|2025-12-23 20:54:00|||||||||12
1766523250000|2025-12-23 20:54:10|||||||||11
1766523260000|2025-12-23 20:54:20|||||||||9
1766523270000|2025-12-23 20:54:30|||||||||10
1766523300000|2025-12-23 20:55:00|||||||||14
1766523310000|2025-12-23 20:55:10|||||||||32
1766523320000|2025-12-23 20:55:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|11
1766523330000|2025-12-23 20:55:30|||||||||10
1766523340000|2025-12-23 20:55:40|||||||||8
1766523350000|2025-12-23 20:55:50|||||||||15
1766523360000|2025-12-23 20:56:00|||||||||13
1766523370000|2025-12-23 20:56:10|||||||||1
1766523380000|2025-12-23 20:56:20|||||||||31
1766523390000|2025-12-23 20:56:30|||||||||23
1766523400000|2025-12-23 20:56:40|||||||||30
1766523410000|2025-12-23 20:56:50|||||||||11
1766523420000|2025-12-23 20:57:00|||||||||13
1766523430000|2025-12-23 20:57:10|||||||||47
1766523440000|2025-12-23 20:57:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|257
1766523450000|2025-12-23 20:57:30|||||||||30
1766523460000|2025-12-23 20:57:40|||||||||3
1766523470000|2025-12-23 20:57:50|||||||||4
1766523480000|2025-12-23 20:58:00|||||||||30
1766523490000|2025-12-23 20:58:10|||||||||49
1766523500000|2025-12-23 20:58:20|||||||||30
1766523510000|2025-12-23 20:58:30|||||||||16
1766523520000|2025-12-23 20:58:40|||||||||42
1766523530000|2025-12-23 20:58:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|84
1766523540000|2025-12-23 20:59:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|59
1766523550000|2025-12-23 20:59:10|||||||||32
1766523560000|2025-12-23 20:59:20|||||||||48
1766523570000|2025-12-23 20:59:30|||||||||91
1766523580000|2025-12-23 20:59:40|||||||||60
1766523590000|2025-12-23 20:59:50|||||||||86
1766523600000|2025-12-23 21:00:00|||||||||56
1766523610000|2025-12-23 21:00:10|||||||||2
1766523630000|2025-12-23 21:00:30|||||||||2
1766523640000|2025-12-23 21:00:40|17.45|17.29|17.5|17.34|17.5|17.34|17.45|17.29|596
1766523650000|2025-12-23 21:00:50|||||||||3
1766523660000|2025-12-23 21:01:00|||||||||30
1766523670000|2025-12-23 21:01:10|||||||||12
1766523680000|2025-12-23 21:01:20|||||||||2
1766523690000|2025-12-23 21:01:30|||||||||18
1766523700000|2025-12-23 21:01:40|||||||||14
1766523710000|2025-12-23 21:01:50|||||||||23
1766523720000|2025-12-23 21:02:00|||||||||20
1766523730000|2025-12-23 21:02:10|||||||||10
1766523740000|2025-12-23 21:02:20|||||||||31
1766523750000|2025-12-23 21:02:30|||||||||64
1766523760000|2025-12-23 21:02:40|||||||||1
1766523770000|2025-12-23 21:02:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|90
1766523780000|2025-12-23 21:03:00|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|8
1766523790000|2025-12-23 21:03:10|||||||||4
1766523800000|2025-12-23 21:03:20|||||||||6
1766523810000|2025-12-23 21:03:30|||||||||5
1766523820000|2025-12-23 21:03:40|||||||||11
1766523830000|2025-12-23 21:03:50|||||||||14
1766523840000|2025-12-23 21:04:00|||||||||5
1766523850000|2025-12-23 21:04:10|||||||||52
1766523870000|2025-12-23 21:04:30|||||||||1
1766523880000|2025-12-23 21:04:40|||||||||9
1766523890000|2025-12-23 21:04:50|||||||||14
1766523940000|2025-12-23 21:05:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|73
1766523950000|2025-12-23 21:05:50|||||||||20
1766523960000|2025-12-23 21:06:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|111
1766523970000|2025-12-23 21:06:10|||||||||3
1766523990000|2025-12-23 21:06:30|||||||||63
1766524000000|2025-12-23 21:06:40|||||||||2
1766524030000|2025-12-23 21:07:10|||||||||1
1766524070000|2025-12-23 21:07:50|||||||||1
1766524080000|2025-12-23 21:08:00|||||||||1
1766524240000|2025-12-23 21:10:40|||||||||4
1766524300000|2025-12-23 21:11:40|||||||||4
1766524360000|2025-12-23 21:12:40|||||||||13
1766524420000|2025-12-23 21:13:40|||||||||1
1766524430000|2025-12-23 21:13:50|||||||||3
1766524440000|2025-12-23 21:14:00|||||||||1
1766524450000|2025-12-23 21:14:10|||||||||1
1766524460000|2025-12-23 21:14:20|||||||||1
1766524480000|2025-12-23 21:14:40|||||||||7
1766524490000|2025-12-23 21:14:50|||||||||12
1766525400000|2025-12-23 21:30:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|0
1766525550000|2025-12-23 21:32:30|||||||||3
1766525940000|2025-12-23 21:39:00|||||||||4
1766526010000|2025-12-23 21:40:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1766526020000|2025-12-23 21:40:20|||||||||45
1766526050000|2025-12-23 21:40:50|||||||||3
1766526190000|2025-12-23 21:43:10|||||||||2
1766526270000|2025-12-23 21:44:30|||||||||2
1766526390000|2025-12-23 21:46:30|||||||||1
1766526420000|2025-12-23 21:47:00|||||||||2
1766526430000|2025-12-23 21:47:10|||||||||1
1766526630000|2025-12-23 21:50:30|||||||||1
1766526870000|2025-12-23 21:54:30|||||||||1
1766527060000|2025-12-23 21:57:40|||||||||11
1766527070000|2025-12-23 21:57:50|||||||||1
1766527150000|2025-12-23 21:59:10|||||||||7
1766527170000|2025-12-23 21:59:30|||||||||24
1766527190000|2025-12-23 21:59:50|||||||||24
1766530800000|2025-12-23 23:00:00|||||||||1
1766530910000|2025-12-23 23:01:50|||||||||15
1766530960000|2025-12-23 23:02:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1766530980000|2025-12-23 23:03:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766530990000|2025-12-23 23:03:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766531000000|2025-12-23 23:03:20|||||||||2
1766531050000|2025-12-23 23:04:10|||||||||1
1766531060000|2025-12-23 23:04:20|||||||||1
1766531100000|2025-12-23 23:05:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766531130000|2025-12-23 23:05:30|||||||||1
1766531140000|2025-12-23 23:05:40|||||||||1
1766531230000|2025-12-23 23:07:10|||||||||1
1766531250000|2025-12-23 23:07:30|||||||||1
1766531320000|2025-12-23 23:08:40|||||||||1
1766531400000|2025-12-23 23:10:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1766531510000|2025-12-23 23:11:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766531530000|2025-12-23 23:12:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1766532720000|2025-12-23 23:32:00|||||||||1
1766532980000|2025-12-23 23:36:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|51
1766533030000|2025-12-23 23:37:10|||||||||5
1766533040000|2025-12-23 23:37:20|||||||||2
1766533060000|2025-12-23 23:37:40|||||||||2
1766533070000|2025-12-23 23:37:50|||||||||1
1766533780000|2025-12-23 23:49:40|||||||||2
1766534130000|2025-12-23 23:55:30|||||||||2
1766534470000|2025-12-24 00:01:10|||||||||1
1766534560000|2025-12-24 00:02:40|||||||||1
1766534580000|2025-12-24 00:03:00|||||||||1
1766534950000|2025-12-24 00:09:10|||||||||1
1766535960000|2025-12-24 00:26:00|||||||||2
1766536250000|2025-12-24 00:30:50|||||||||1
1766536730000|2025-12-24 00:38:50|||||||||1
1766538810000|2025-12-24 01:13:30|||||||||2
1766539120000|2025-12-24 01:18:40|||||||||1
1766539840000|2025-12-24 01:30:40|||||||||1
1766539900000|2025-12-24 01:31:40|||||||||1
1766540910000|2025-12-24 01:48:30|||||||||1
1766541140000|2025-12-24 01:52:20|||||||||1
1766542430000|2025-12-24 02:13:50|||||||||1
1766542530000|2025-12-24 02:15:30|||||||||1
1766542900000|2025-12-24 02:21:40|||||||||1
1766543490000|2025-12-24 02:31:30|||||||||4
1766543690000|2025-12-24 02:34:50|||||||||33
1766543780000|2025-12-24 02:36:20|||||||||30
1766545050000|2025-12-24 02:57:30|||||||||1
1766545320000|2025-12-24 03:02:00|||||||||4
1766545380000|2025-12-24 03:03:00|||||||||2
1766545460000|2025-12-24 03:04:20|||||||||2
1766545550000|2025-12-24 03:05:50|||||||||1
1766546030000|2025-12-24 03:13:50|||||||||1
1766546070000|2025-12-24 03:14:30|||||||||1
1766547970000|2025-12-24 03:46:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1766548880000|2025-12-24 04:01:20|||||||||1
1766549220000|2025-12-24 04:07:00|||||||||1
1766549380000|2025-12-24 04:09:40|||||||||1
1766549540000|2025-12-24 04:12:20|||||||||1
1766550060000|2025-12-24 04:21:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|60
1766550500000|2025-12-24 04:28:20|||||||||1
1766550530000|2025-12-24 04:28:50|||||||||2
1766550820000|2025-12-24 04:33:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1766552850000|2025-12-24 05:07:30|||||||||2
1766554060000|2025-12-24 05:27:40|||||||||2
1766554490000|2025-12-24 05:34:50|||||||||3
1766554970000|2025-12-24 05:42:50|||||||||1
1766556560000|2025-12-24 06:09:20|||||||||1
1766558020000|2025-12-24 06:33:40|||||||||1
1766561580000|2025-12-24 07:33:00|||||||||8
1766561600000|2025-12-24 07:33:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1766561740000|2025-12-24 07:35:40|||||||||1
1766563140000|2025-12-24 07:59:00|||||||||2
1766563150000|2025-12-24 07:59:10|||||||||1
1766563200000|2025-12-24 08:00:00|||||||||1
1766563490000|2025-12-24 08:04:50|||||||||10
1766564390000|2025-12-24 08:19:50|||||||||2
1766564770000|2025-12-24 08:26:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1766565300000|2025-12-24 08:35:00|||||||||3
1766565570000|2025-12-24 08:39:30|||||||||3
1766565840000|2025-12-24 08:44:00|||||||||2
1766565990000|2025-12-24 08:46:30|||||||||2
1766566270000|2025-12-24 08:51:10|||||||||25
1766566850000|2025-12-24 09:00:50|||||||||3
1766567290000|2025-12-24 09:08:10|||||||||2
1766567350000|2025-12-24 09:09:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|9
1766567370000|2025-12-24 09:09:30|||||||||4
1766567430000|2025-12-24 09:10:30|||||||||1
1766567460000|2025-12-24 09:11:00|||||||||1
1766567490000|2025-12-24 09:11:30|||||||||1
1766567520000|2025-12-24 09:12:00|||||||||1
1766567540000|2025-12-24 09:12:20|||||||||1
1766567560000|2025-12-24 09:12:40|||||||||2
1766567570000|2025-12-24 09:12:50|||||||||1
1766568310000|2025-12-24 09:25:10|||||||||1
1766568360000|2025-12-24 09:26:00|||||||||3
1766568780000|2025-12-24 09:33:00|||||||||1
1766568870000|2025-12-24 09:34:30|||||||||2
1766569280000|2025-12-24 09:41:20|||||||||3
1766569340000|2025-12-24 09:42:20|||||||||2
1766569360000|2025-12-24 09:42:40|||||||||2
1766703600000|2025-12-25 23:00:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1766703660000|2025-12-25 23:01:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1766703830000|2025-12-25 23:03:50|||||||||1
1766703950000|2025-12-25 23:05:50|||||||||1
1766704040000|2025-12-25 23:07:20|||||||||1
1766704050000|2025-12-25 23:07:30|||||||||1
1766704100000|2025-12-25 23:08:20|||||||||2
1766704130000|2025-12-25 23:08:50|||||||||3
1766704150000|2025-12-25 23:09:10|||||||||1
1766704260000|2025-12-25 23:11:00|||||||||1
1766704300000|2025-12-25 23:11:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|36
1766704370000|2025-12-25 23:12:50|||||||||7
1766704440000|2025-12-25 23:14:00|||||||||2
1766704550000|2025-12-25 23:15:50|||||||||1
1766704690000|2025-12-25 23:18:10|||||||||1
1766704810000|2025-12-25 23:20:10|||||||||2
1766704840000|2025-12-25 23:20:40|||||||||1
1766704850000|2025-12-25 23:20:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|47
1766704980000|2025-12-25 23:23:00|||||||||1
1766705290000|2025-12-25 23:28:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|14
1766705420000|2025-12-25 23:30:20|||||||||1
1766706350000|2025-12-25 23:45:50|||||||||1
1766706800000|2025-12-25 23:53:20|||||||||1
1766707000000|2025-12-25 23:56:40|||||||||1
1766707200000|2025-12-26 00:00:00|||||||||7
1766707210000|2025-12-26 00:00:10|||||||||1
1766707280000|2025-12-26 00:01:20|||||||||1
1766707310000|2025-12-26 00:01:50|||||||||3
1766707420000|2025-12-26 00:03:40|||||||||5
1766707500000|2025-12-26 00:05:00|||||||||2
1766707650000|2025-12-26 00:07:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|20
1766708020000|2025-12-26 00:13:40|||||||||1
1766708110000|2025-12-26 00:15:10|||||||||3
1766708120000|2025-12-26 00:15:20|||||||||2
1766708150000|2025-12-26 00:15:50|||||||||1
1766708170000|2025-12-26 00:16:10|||||||||2
1766708180000|2025-12-26 00:16:20|||||||||7
1766708190000|2025-12-26 00:16:30|||||||||4
1766708200000|2025-12-26 00:16:40|||||||||1
1766708300000|2025-12-26 00:18:20|||||||||5
1766708310000|2025-12-26 00:18:30|||||||||1
1766708450000|2025-12-26 00:20:50|||||||||4
1766708460000|2025-12-26 00:21:00|||||||||5
1766708570000|2025-12-26 00:22:50|||||||||1
1766708580000|2025-12-26 00:23:00|||||||||2
1766708590000|2025-12-26 00:23:10|||||||||3
1766708710000|2025-12-26 00:25:10|||||||||1
1766708720000|2025-12-26 00:25:20|||||||||1
1766709430000|2025-12-26 00:37:10|||||||||7
1766709590000|2025-12-26 00:39:50|||||||||1
1766709830000|2025-12-26 00:43:50|||||||||1
1766709850000|2025-12-26 00:44:10|||||||||1
1766709950000|2025-12-26 00:45:50|||||||||1
1766710370000|2025-12-26 00:52:50|||||||||1
1766710720000|2025-12-26 00:58:40|||||||||1
1766710800000|2025-12-26 01:00:00|||||||||1
1766710880000|2025-12-26 01:01:20|||||||||1
1766710960000|2025-12-26 01:02:40|||||||||1
1766710970000|2025-12-26 01:02:50|||||||||1
1766711040000|2025-12-26 01:04:00|||||||||2
1766711060000|2025-12-26 01:04:20|||||||||1
1766711280000|2025-12-26 01:08:00|||||||||1
1766711400000|2025-12-26 01:10:00|||||||||1
1766711430000|2025-12-26 01:10:30|||||||||1
1766711500000|2025-12-26 01:11:40|||||||||1
1766711530000|2025-12-26 01:12:10|||||||||1
1766711750000|2025-12-26 01:15:50|||||||||1
1766712160000|2025-12-26 01:22:40|||||||||1
1766712170000|2025-12-26 01:22:50|||||||||1
1766712250000|2025-12-26 01:24:10|||||||||2
1766712470000|2025-12-26 01:27:50|||||||||1
1766713290000|2025-12-26 01:41:30|||||||||1
1766713550000|2025-12-26 01:45:50|||||||||1
1766713850000|2025-12-26 01:50:50|||||||||1
1766713970000|2025-12-26 01:52:50|||||||||1
1766714030000|2025-12-26 01:53:50|||||||||1
1766714240000|2025-12-26 01:57:20|||||||||1
1766714360000|2025-12-26 01:59:20|||||||||1
1766714430000|2025-12-26 02:00:30|||||||||1
1766714530000|2025-12-26 02:02:10|||||||||3
1766714690000|2025-12-26 02:04:50|||||||||2
1766714700000|2025-12-26 02:05:00|||||||||1
1766714770000|2025-12-26 02:06:10|||||||||1
1766714790000|2025-12-26 02:06:30|||||||||3
1766714970000|2025-12-26 02:09:30|||||||||1
1766715230000|2025-12-26 02:13:50|||||||||1
1766715770000|2025-12-26 02:22:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|52
1766715780000|2025-12-26 02:23:00|||||||||15
1766715920000|2025-12-26 02:25:20|||||||||1
1766716070000|2025-12-26 02:27:50|||||||||1
1766716250000|2025-12-26 02:30:50|||||||||1
1766716640000|2025-12-26 02:37:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1766716740000|2025-12-26 02:39:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1766716750000|2025-12-26 02:39:10|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|6
1766716900000|2025-12-26 02:41:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1766716930000|2025-12-26 02:42:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1766716960000|2025-12-26 02:42:40|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|3
1766716980000|2025-12-26 02:43:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1766717200000|2025-12-26 02:46:40|||||||||1
1766717540000|2025-12-26 02:52:20|||||||||2
1766717560000|2025-12-26 02:52:40|||||||||1
1766717570000|2025-12-26 02:52:50|||||||||1
1766717770000|2025-12-26 02:56:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766717960000|2025-12-26 02:59:20|||||||||2
1766718410000|2025-12-26 03:06:50|||||||||1
1766718460000|2025-12-26 03:07:40|||||||||1
1766718640000|2025-12-26 03:10:40|||||||||1
1766718700000|2025-12-26 03:11:40|||||||||1
1766719360000|2025-12-26 03:22:40|||||||||1
1766720670000|2025-12-26 03:44:30|||||||||2
1766721890000|2025-12-26 04:04:50|||||||||9
1766721900000|2025-12-26 04:05:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|58
1766721920000|2025-12-26 04:05:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1766722230000|2025-12-26 04:10:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|11
1766722270000|2025-12-26 04:11:10|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|0
1766722620000|2025-12-26 04:17:00|||||||||1
1766722710000|2025-12-26 04:18:30|||||||||1
1766722820000|2025-12-26 04:20:20|||||||||1
1766722930000|2025-12-26 04:22:10|||||||||1
1766723040000|2025-12-26 04:24:00|||||||||3
1766723110000|2025-12-26 04:25:10|||||||||2
1766723340000|2025-12-26 04:29:00|||||||||1
1766723370000|2025-12-26 04:29:30|||||||||1
1766723540000|2025-12-26 04:32:20|||||||||3
1766723650000|2025-12-26 04:34:10|||||||||1
1766723740000|2025-12-26 04:35:40|||||||||1
1766724110000|2025-12-26 04:41:50|||||||||1
1766724250000|2025-12-26 04:44:10|||||||||1
1766724430000|2025-12-26 04:47:10|||||||||1
1766725060000|2025-12-26 04:57:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1766725150000|2025-12-26 04:59:10|||||||||1
1766725160000|2025-12-26 04:59:20|||||||||1
1766725220000|2025-12-26 05:00:20|||||||||22
1766725440000|2025-12-26 05:04:00|||||||||1
1766725450000|2025-12-26 05:04:10|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|1
1766725750000|2025-12-26 05:09:10|||||||||1
1766728680000|2025-12-26 05:58:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|54
1766728850000|2025-12-26 06:00:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1766729220000|2025-12-26 06:07:00|||||||||1
1766729300000|2025-12-26 06:08:20|||||||||1
1766729520000|2025-12-26 06:12:00|||||||||1
1766729690000|2025-12-26 06:14:50|||||||||1
1766729950000|2025-12-26 06:19:10|||||||||7
1766730300000|2025-12-26 06:25:00|||||||||13
1766731710000|2025-12-26 06:48:30|||||||||1
1766731740000|2025-12-26 06:49:00|||||||||1
1766732400000|2025-12-26 07:00:00|||||||||18
1766732980000|2025-12-26 07:09:40|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|1
1766733510000|2025-12-26 07:18:30|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|3
1766733520000|2025-12-26 07:18:40|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|1
1766733560000|2025-12-26 07:19:20|||||||||1
1766733690000|2025-12-26 07:21:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1766733710000|2025-12-26 07:21:50|||||||||1
1766734430000|2025-12-26 07:33:50|||||||||1
1766734460000|2025-12-26 07:34:20|||||||||2
1766734510000|2025-12-26 07:35:10|||||||||10
1766736190000|2025-12-26 08:03:10|||||||||7
1766737390000|2025-12-26 08:23:10|||||||||1
1766738560000|2025-12-26 08:42:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|36
1766738870000|2025-12-26 08:47:50|||||||||2
1766739600000|2025-12-26 09:00:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|6
1766740160000|2025-12-26 09:09:20|||||||||1
1766740740000|2025-12-26 09:19:00|||||||||15
1766740840000|2025-12-26 09:20:40|||||||||10
1766742310000|2025-12-26 09:45:10|||||||||1
1766743300000|2025-12-26 10:01:40|||||||||1
1766743320000|2025-12-26 10:02:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|57
1766743330000|2025-12-26 10:02:10|||||||||5
1766745400000|2025-12-26 10:36:40|||||||||1
1766746710000|2025-12-26 10:58:30|||||||||1
1766746760000|2025-12-26 10:59:20|||||||||1
1766747170000|2025-12-26 11:06:10|||||||||2
1766747230000|2025-12-26 11:07:10|||||||||5
1766748010000|2025-12-26 11:20:10|||||||||3
1766748060000|2025-12-26 11:21:00|||||||||2
1766748240000|2025-12-26 11:24:00|||||||||2
1766748450000|2025-12-26 11:27:30|||||||||3
1766748520000|2025-12-26 11:28:40|||||||||3
1766748540000|2025-12-26 11:29:00|||||||||7
1766748590000|2025-12-26 11:29:50|||||||||2
1766748600000|2025-12-26 11:30:00|||||||||1
1766748770000|2025-12-26 11:32:50|||||||||1
1766748830000|2025-12-26 11:33:50|||||||||1
1766749060000|2025-12-26 11:37:40|||||||||1
1766749290000|2025-12-26 11:41:30|||||||||1
1766749300000|2025-12-26 11:41:40|||||||||1
1766749370000|2025-12-26 11:42:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|98
1766749480000|2025-12-26 11:44:40|||||||||3
1766749580000|2025-12-26 11:46:20|||||||||1
1766749600000|2025-12-26 11:46:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1766750200000|2025-12-26 11:56:40|||||||||2
1766750610000|2025-12-26 12:03:30|||||||||1
1766750640000|2025-12-26 12:04:00|||||||||1
1766750680000|2025-12-26 12:04:40|||||||||3
1766750830000|2025-12-26 12:07:10|||||||||1
1766750880000|2025-12-26 12:08:00|||||||||1
1766751000000|2025-12-26 12:10:00|||||||||2
1766751200000|2025-12-26 12:13:20|||||||||2
1766752730000|2025-12-26 12:38:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1766752740000|2025-12-26 12:39:00|||||||||5
1766752750000|2025-12-26 12:39:10|||||||||1
1766752790000|2025-12-26 12:39:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1766753450000|2025-12-26 12:50:50|||||||||5
1766753470000|2025-12-26 12:51:10|||||||||1
1766753710000|2025-12-26 12:55:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|109
1766753940000|2025-12-26 12:59:00|||||||||2
1766754190000|2025-12-26 13:03:10|||||||||55
1766755790000|2025-12-26 13:29:50|||||||||1
1766755890000|2025-12-26 13:31:30|||||||||2
1766756080000|2025-12-26 13:34:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|41
1766756110000|2025-12-26 13:35:10|||||||||1
1766756470000|2025-12-26 13:41:10|||||||||4
1766756700000|2025-12-26 13:45:00|||||||||4
1766756930000|2025-12-26 13:48:50|||||||||5
1766756990000|2025-12-26 13:49:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1766757000000|2025-12-26 13:50:00|||||||||105
1766757050000|2025-12-26 13:50:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1766757100000|2025-12-26 13:51:40|||||||||2
1766757300000|2025-12-26 13:55:00|||||||||1
1766757310000|2025-12-26 13:55:10|||||||||1
1766757330000|2025-12-26 13:55:30|||||||||1
1766757610000|2025-12-26 14:00:10|||||||||12
1766757760000|2025-12-26 14:02:40|||||||||1
1766757890000|2025-12-26 14:04:50|||||||||13
1766758020000|2025-12-26 14:07:00|||||||||2
1766758040000|2025-12-26 14:07:20|||||||||21
1766758280000|2025-12-26 14:11:20|||||||||4
1766758300000|2025-12-26 14:11:40|||||||||3
1766759060000|2025-12-26 14:24:20|||||||||2
1766759070000|2025-12-26 14:24:30|||||||||2
1766759100000|2025-12-26 14:25:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|74
1766759120000|2025-12-26 14:25:20|||||||||1
1766759140000|2025-12-26 14:25:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|6
1766759390000|2025-12-26 14:29:50|||||||||5
1766759400000|2025-12-26 14:30:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|22
1766759410000|2025-12-26 14:30:10|||||||||10
1766759420000|2025-12-26 14:30:20|||||||||15
1766759430000|2025-12-26 14:30:30|||||||||5
1766759440000|2025-12-26 14:30:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1766759450000|2025-12-26 14:30:50|||||||||8
1766759480000|2025-12-26 14:31:20|||||||||4
1766759500000|2025-12-26 14:31:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|14
1766759510000|2025-12-26 14:31:50|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|21
1766759520000|2025-12-26 14:32:00|17.45|17.29|17.48|17.32|17.48|17.32|17.45|17.29|69
1766759530000|2025-12-26 14:32:10|||||||||21
1766759550000|2025-12-26 14:32:30|||||||||4
1766759570000|2025-12-26 14:32:50|||||||||4
1766759590000|2025-12-26 14:33:10|||||||||3
1766759630000|2025-12-26 14:33:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1766759640000|2025-12-26 14:34:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|14
1766759650000|2025-12-26 14:34:10|||||||||1
1766759700000|2025-12-26 14:35:00|||||||||44
1766759710000|2025-12-26 14:35:10|||||||||30
1766759740000|2025-12-26 14:35:40|||||||||13
1766759760000|2025-12-26 14:36:00|||||||||12
1766759780000|2025-12-26 14:36:20|||||||||13
1766759800000|2025-12-26 14:36:40|||||||||1
1766759820000|2025-12-26 14:37:00|||||||||1
1766759830000|2025-12-26 14:37:10|||||||||5
1766759840000|2025-12-26 14:37:20|||||||||27
1766759860000|2025-12-26 14:37:40|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|61
1766759880000|2025-12-26 14:38:00|||||||||28
1766759960000|2025-12-26 14:39:20|||||||||34
1766759980000|2025-12-26 14:39:40|||||||||27
1766760030000|2025-12-26 14:40:30|||||||||3
1766760060000|2025-12-26 14:41:00|||||||||1
1766760110000|2025-12-26 14:41:50|||||||||1
1766760130000|2025-12-26 14:42:10|||||||||1
1766760140000|2025-12-26 14:42:20|||||||||4
1766760180000|2025-12-26 14:43:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|35
1766760220000|2025-12-26 14:43:40|||||||||1
1766760230000|2025-12-26 14:43:50|||||||||1
1766760250000|2025-12-26 14:44:10|||||||||1
1766760260000|2025-12-26 14:44:20|||||||||1
1766760280000|2025-12-26 14:44:40|||||||||1
1766760310000|2025-12-26 14:45:10|||||||||1
1766760360000|2025-12-26 14:46:00|||||||||1
1766760370000|2025-12-26 14:46:10|||||||||3
1766760380000|2025-12-26 14:46:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|14
1766760390000|2025-12-26 14:46:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|9
1766760400000|2025-12-26 14:46:40|||||||||1
1766760410000|2025-12-26 14:46:50|||||||||6
1766760420000|2025-12-26 14:47:00|||||||||9
1766760440000|2025-12-26 14:47:20|||||||||7
1766760450000|2025-12-26 14:47:30|||||||||4
1766760460000|2025-12-26 14:47:40|||||||||2
1766760470000|2025-12-26 14:47:50|||||||||1
1766760520000|2025-12-26 14:48:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|4
1766760530000|2025-12-26 14:48:50|||||||||4
1766760560000|2025-12-26 14:49:20|||||||||1
1766760590000|2025-12-26 14:49:50|||||||||1
1766760600000|2025-12-26 14:50:00|||||||||1
1766760610000|2025-12-26 14:50:10|||||||||11
1766760630000|2025-12-26 14:50:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|6
1766760640000|2025-12-26 14:50:40|||||||||12
1766760650000|2025-12-26 14:50:50|||||||||5
1766760660000|2025-12-26 14:51:00|||||||||8
1766760670000|2025-12-26 14:51:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|269
1766760680000|2025-12-26 14:51:20|||||||||51
1766760690000|2025-12-26 14:51:30|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|138
1766760700000|2025-12-26 14:51:40|||||||||18
1766760710000|2025-12-26 14:51:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|20
1766760720000|2025-12-26 14:52:00|||||||||12
1766760730000|2025-12-26 14:52:10|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|5
1766760740000|2025-12-26 14:52:20|||||||||7
1766760780000|2025-12-26 14:53:00|||||||||64
1766760790000|2025-12-26 14:53:10|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|42
1766760820000|2025-12-26 14:53:40|||||||||1
1766760840000|2025-12-26 14:54:00|||||||||8
1766760850000|2025-12-26 14:54:10|||||||||6
1766760860000|2025-12-26 14:54:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|23
1766760870000|2025-12-26 14:54:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1766760900000|2025-12-26 14:55:00|||||||||1
1766760930000|2025-12-26 14:55:30|||||||||1
1766760960000|2025-12-26 14:56:00|||||||||2
1766760970000|2025-12-26 14:56:10|||||||||3
1766760980000|2025-12-26 14:56:20|||||||||1
1766760990000|2025-12-26 14:56:30|||||||||4
1766761000000|2025-12-26 14:56:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1766761010000|2025-12-26 14:56:50|||||||||5
1766761020000|2025-12-26 14:57:00|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|73
1766761030000|2025-12-26 14:57:10|||||||||2
1766761040000|2025-12-26 14:57:20|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|61
1766761050000|2025-12-26 14:57:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|1
1766761060000|2025-12-26 14:57:40|||||||||6
1766761070000|2025-12-26 14:57:50|||||||||1
1766761100000|2025-12-26 14:58:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|47
1766761120000|2025-12-26 14:58:40|||||||||1
1766761130000|2025-12-26 14:58:50|||||||||1
1766761140000|2025-12-26 14:59:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1766761150000|2025-12-26 14:59:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1766761160000|2025-12-26 14:59:20|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|1
1766761170000|2025-12-26 14:59:30|||||||||1
1766761180000|2025-12-26 14:59:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1766761190000|2025-12-26 14:59:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|4
1766761200000|2025-12-26 15:00:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1766761210000|2025-12-26 15:00:10|||||||||1
1766761220000|2025-12-26 15:00:20|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|6
1766761230000|2025-12-26 15:00:30|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|4
1766761240000|2025-12-26 15:00:40|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|17
1766761250000|2025-12-26 15:00:50|17.67|17.51|17.63|17.47|17.67|17.51|17.63|17.47|42
1766761260000|2025-12-26 15:01:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|9
1766761290000|2025-12-26 15:01:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|42
1766761300000|2025-12-26 15:01:40|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|49
1766761320000|2025-12-26 15:02:00|||||||||1
1766761340000|2025-12-26 15:02:20|||||||||3
1766761350000|2025-12-26 15:02:30|||||||||1
1766761370000|2025-12-26 15:02:50|||||||||1
1766761390000|2025-12-26 15:03:10|||||||||22
1766761400000|2025-12-26 15:03:20|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|21
1766761410000|2025-12-26 15:03:30|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|3
1766761450000|2025-12-26 15:04:10|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|18
1766761460000|2025-12-26 15:04:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1766761480000|2025-12-26 15:04:40|||||||||1
1766761490000|2025-12-26 15:04:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|25
1766761500000|2025-12-26 15:05:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|16
1766761520000|2025-12-26 15:05:20|||||||||1
1766761540000|2025-12-26 15:05:40|||||||||5
1766761550000|2025-12-26 15:05:50|||||||||2
1766761560000|2025-12-26 15:06:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1766761580000|2025-12-26 15:06:20|||||||||2
1766761590000|2025-12-26 15:06:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1766761600000|2025-12-26 15:06:40|||||||||3
1766761620000|2025-12-26 15:07:00|||||||||8
1766761640000|2025-12-26 15:07:20|||||||||2
1766761650000|2025-12-26 15:07:30|||||||||6
1766761670000|2025-12-26 15:07:50|||||||||1
1766761680000|2025-12-26 15:08:00|||||||||2
1766761700000|2025-12-26 15:08:20|||||||||2
1766761720000|2025-12-26 15:08:40|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|11
1766761780000|2025-12-26 15:09:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|7
1766761790000|2025-12-26 15:09:50|||||||||3
1766761800000|2025-12-26 15:10:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|47
1766761810000|2025-12-26 15:10:10|||||||||5
1766761830000|2025-12-26 15:10:30|||||||||9
1766761840000|2025-12-26 15:10:40|||||||||11
1766761850000|2025-12-26 15:10:50|||||||||13
1766761860000|2025-12-26 15:11:00|||||||||8
1766761870000|2025-12-26 15:11:10|||||||||10
1766761880000|2025-12-26 15:11:20|||||||||1
1766761900000|2025-12-26 15:11:40|||||||||25
1766761910000|2025-12-26 15:11:50|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|3
1766761920000|2025-12-26 15:12:00|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|2
1766761930000|2025-12-26 15:12:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|4
1766761940000|2025-12-26 15:12:20|||||||||2
1766761950000|2025-12-26 15:12:30|||||||||2
1766761990000|2025-12-26 15:13:10|||||||||1
1766762000000|2025-12-26 15:13:20|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|6
1766762010000|2025-12-26 15:13:30|17.69|17.53|17.67|17.51|17.7|17.54|17.67|17.51|21
1766762040000|2025-12-26 15:14:00|||||||||5
1766762050000|2025-12-26 15:14:10|||||||||1
1766762060000|2025-12-26 15:14:20|||||||||3
1766762070000|2025-12-26 15:14:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|20
1766762090000|2025-12-26 15:14:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|49
1766762100000|2025-12-26 15:15:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|10
1766762110000|2025-12-26 15:15:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1766762130000|2025-12-26 15:15:30|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|5
1766762140000|2025-12-26 15:15:40|||||||||2
1766762180000|2025-12-26 15:16:20|||||||||1
1766762200000|2025-12-26 15:16:40|||||||||5
1766762210000|2025-12-26 15:16:50|||||||||3
1766762220000|2025-12-26 15:17:00|17.67|17.51|17.67|17.51|17.7|17.54|17.67|17.51|63
1766762250000|2025-12-26 15:17:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1766762260000|2025-12-26 15:17:40|||||||||2
1766762270000|2025-12-26 15:17:50|||||||||2
1766762280000|2025-12-26 15:18:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|4
1766762290000|2025-12-26 15:18:10|||||||||4
1766762320000|2025-12-26 15:18:40|||||||||1
1766762360000|2025-12-26 15:19:20|||||||||3
1766762380000|2025-12-26 15:19:40|||||||||6
1766762390000|2025-12-26 15:19:50|||||||||1
1766762400000|2025-12-26 15:20:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|15
1766762410000|2025-12-26 15:20:10|||||||||4
1766762420000|2025-12-26 15:20:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|62
1766762440000|2025-12-26 15:20:40|||||||||2
1766762450000|2025-12-26 15:20:50|||||||||4
1766762470000|2025-12-26 15:21:10|||||||||1
1766762490000|2025-12-26 15:21:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|11
1766762500000|2025-12-26 15:21:40|||||||||6
1766762550000|2025-12-26 15:22:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1766762560000|2025-12-26 15:22:40|||||||||31
1766762570000|2025-12-26 15:22:50|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|16
1766762580000|2025-12-26 15:23:00|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|7
1766762590000|2025-12-26 15:23:10|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|11
1766762600000|2025-12-26 15:23:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|27
1766762610000|2025-12-26 15:23:30|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|2
1766762620000|2025-12-26 15:23:40|||||||||3
1766762650000|2025-12-26 15:24:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|88
1766762670000|2025-12-26 15:24:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|1
1766762680000|2025-12-26 15:24:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|52
1766762700000|2025-12-26 15:25:00|||||||||13
1766762720000|2025-12-26 15:25:20|||||||||2
1766762740000|2025-12-26 15:25:40|||||||||4
1766762760000|2025-12-26 15:26:00|||||||||4
1766762770000|2025-12-26 15:26:10|||||||||14
1766762790000|2025-12-26 15:26:30|||||||||1
1766762800000|2025-12-26 15:26:40|||||||||1
1766762810000|2025-12-26 15:26:50|||||||||2
1766762860000|2025-12-26 15:27:40|||||||||1
1766762900000|2025-12-26 15:28:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1766762910000|2025-12-26 15:28:30|||||||||26
1766762920000|2025-12-26 15:28:40|||||||||2
1766762940000|2025-12-26 15:29:00|||||||||1
1766762950000|2025-12-26 15:29:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1766762980000|2025-12-26 15:29:40|||||||||1
1766762990000|2025-12-26 15:29:50|||||||||1
1766763020000|2025-12-26 15:30:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1766763030000|2025-12-26 15:30:30|||||||||2
1766763040000|2025-12-26 15:30:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1766763090000|2025-12-26 15:31:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1766763100000|2025-12-26 15:31:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|20
1766763120000|2025-12-26 15:32:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|6
1766763130000|2025-12-26 15:32:10|17.55|17.39|17.57|17.41|17.57|17.41|17.53|17.37|41
1766763140000|2025-12-26 15:32:20|||||||||1
1766763150000|2025-12-26 15:32:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1766763160000|2025-12-26 15:32:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1766763200000|2025-12-26 15:33:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1766763210000|2025-12-26 15:33:30|||||||||2
1766763220000|2025-12-26 15:33:40|||||||||2
1766763230000|2025-12-26 15:33:50|||||||||1
1766763240000|2025-12-26 15:34:00|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|15
1766763300000|2025-12-26 15:35:00|||||||||1
1766763360000|2025-12-26 15:36:00|||||||||51
1766763380000|2025-12-26 15:36:20|||||||||1
1766763490000|2025-12-26 15:38:10|17.57|17.41|17.57|17.41|17.57|17.41|17.53|17.37|62
1766763500000|2025-12-26 15:38:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1766763560000|2025-12-26 15:39:20|||||||||1
1766763620000|2025-12-26 15:40:20|||||||||5
1766763630000|2025-12-26 15:40:30|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|43
1766763640000|2025-12-26 15:40:40|||||||||1
1766763670000|2025-12-26 15:41:10|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|15
1766763690000|2025-12-26 15:41:30|||||||||1
1766763710000|2025-12-26 15:41:50|||||||||1
1766763720000|2025-12-26 15:42:00|||||||||1
1766763760000|2025-12-26 15:42:40|||||||||2
1766763790000|2025-12-26 15:43:10|||||||||1
1766763830000|2025-12-26 15:43:50|||||||||1
1766763850000|2025-12-26 15:44:10|||||||||1
1766763880000|2025-12-26 15:44:40|||||||||4
1766763900000|2025-12-26 15:45:00|||||||||3
1766763930000|2025-12-26 15:45:30|||||||||1
1766763950000|2025-12-26 15:45:50|||||||||3
1766763970000|2025-12-26 15:46:10|||||||||10
1766763980000|2025-12-26 15:46:20|||||||||41
1766763990000|2025-12-26 15:46:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|66
1766764000000|2025-12-26 15:46:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|1
1766764010000|2025-12-26 15:46:50|||||||||1
1766764030000|2025-12-26 15:47:10|||||||||41
1766764040000|2025-12-26 15:47:20|||||||||1
1766764060000|2025-12-26 15:47:40|||||||||1
1766764070000|2025-12-26 15:47:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1766764080000|2025-12-26 15:48:00|||||||||1
1766764090000|2025-12-26 15:48:10|||||||||4
1766764100000|2025-12-26 15:48:20|||||||||1
1766764110000|2025-12-26 15:48:30|||||||||1
1766764120000|2025-12-26 15:48:40|||||||||2
1766764130000|2025-12-26 15:48:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1766764140000|2025-12-26 15:49:00|||||||||1
1766764150000|2025-12-26 15:49:10|||||||||3
1766764160000|2025-12-26 15:49:20|||||||||1
1766764170000|2025-12-26 15:49:30|||||||||1
1766764190000|2025-12-26 15:49:50|||||||||2
1766764210000|2025-12-26 15:50:10|||||||||1
1766764220000|2025-12-26 15:50:20|||||||||11
1766764230000|2025-12-26 15:50:30|||||||||1
1766764240000|2025-12-26 15:50:40|||||||||1
1766764250000|2025-12-26 15:50:50|||||||||1
1766764260000|2025-12-26 15:51:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|40
1766764300000|2025-12-26 15:51:40|||||||||3
1766764310000|2025-12-26 15:51:50|||||||||2
1766764370000|2025-12-26 15:52:50|||||||||1
1766764410000|2025-12-26 15:53:30|17.55|17.39|17.55|17.39|17.58|17.42|17.55|17.39|11
1766764440000|2025-12-26 15:54:00|||||||||1
1766764460000|2025-12-26 15:54:20|||||||||9
1766764500000|2025-12-26 15:55:00|||||||||3
1766764510000|2025-12-26 15:55:10|||||||||6
1766764540000|2025-12-26 15:55:40|||||||||3
1766764580000|2025-12-26 15:56:20|||||||||1
1766764590000|2025-12-26 15:56:30|||||||||1
1766764600000|2025-12-26 15:56:40|||||||||1
1766764610000|2025-12-26 15:56:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|19
1766764620000|2025-12-26 15:57:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1766764650000|2025-12-26 15:57:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|24
1766764680000|2025-12-26 15:58:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1766764700000|2025-12-26 15:58:20|||||||||13
1766764740000|2025-12-26 15:59:00|||||||||1
1766764750000|2025-12-26 15:59:10|||||||||70
1766764790000|2025-12-26 15:59:50|||||||||3
1766764810000|2025-12-26 16:00:10|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|0
1766764830000|2025-12-26 16:00:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1766764840000|2025-12-26 16:00:40|||||||||1
1766764850000|2025-12-26 16:00:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1766764860000|2025-12-26 16:01:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1766764890000|2025-12-26 16:01:30|||||||||3
1766764900000|2025-12-26 16:01:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1766764910000|2025-12-26 16:01:50|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|0
1766764920000|2025-12-26 16:02:00|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|0
1766764930000|2025-12-26 16:02:10|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|1
1766764940000|2025-12-26 16:02:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1766764960000|2025-12-26 16:02:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1766764990000|2025-12-26 16:03:10|||||||||2
1766765040000|2025-12-26 16:04:00|||||||||1
1766765060000|2025-12-26 16:04:20|||||||||1
1766765070000|2025-12-26 16:04:30|||||||||1
1766765090000|2025-12-26 16:04:50|||||||||2
1766765100000|2025-12-26 16:05:00|||||||||1
1766765120000|2025-12-26 16:05:20|||||||||1
1766765130000|2025-12-26 16:05:30|||||||||1
1766765140000|2025-12-26 16:05:40|||||||||1
1766765170000|2025-12-26 16:06:10|||||||||2
1766765180000|2025-12-26 16:06:20|||||||||2
1766765190000|2025-12-26 16:06:30|||||||||2
1766765200000|2025-12-26 16:06:40|||||||||1
1766765210000|2025-12-26 16:06:50|||||||||1
1766765240000|2025-12-26 16:07:20|||||||||1
1766765250000|2025-12-26 16:07:30|||||||||34
1766765260000|2025-12-26 16:07:40|||||||||2
1766765290000|2025-12-26 16:08:10|||||||||1
1766765320000|2025-12-26 16:08:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1766765330000|2025-12-26 16:08:50|||||||||1
1766765340000|2025-12-26 16:09:00|||||||||8
1766765350000|2025-12-26 16:09:10|||||||||1
1766765370000|2025-12-26 16:09:30|||||||||2
1766765380000|2025-12-26 16:09:40|||||||||1
1766765390000|2025-12-26 16:09:50|||||||||1
1766765400000|2025-12-26 16:10:00|||||||||1
1766765410000|2025-12-26 16:10:10|||||||||7
1766765440000|2025-12-26 16:10:40|||||||||1
1766765450000|2025-12-26 16:10:50|||||||||1
1766765470000|2025-12-26 16:11:10|||||||||5
1766765490000|2025-12-26 16:11:30|||||||||2
1766765500000|2025-12-26 16:11:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1766765510000|2025-12-26 16:11:50|||||||||25
1766765540000|2025-12-26 16:12:20|||||||||24
1766765570000|2025-12-26 16:12:50|||||||||2
1766765600000|2025-12-26 16:13:20|||||||||1
1766765640000|2025-12-26 16:14:00|||||||||6
1766765670000|2025-12-26 16:14:30|||||||||1
1766765680000|2025-12-26 16:14:40|||||||||5
1766765690000|2025-12-26 16:14:50|||||||||2
1766765700000|2025-12-26 16:15:00|||||||||1
1766765720000|2025-12-26 16:15:20|||||||||1
1766765730000|2025-12-26 16:15:30|||||||||1
1766765740000|2025-12-26 16:15:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|255
1766765750000|2025-12-26 16:15:50|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|3
1766765760000|2025-12-26 16:16:00|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|3
1766765780000|2025-12-26 16:16:20|||||||||2
1766765810000|2025-12-26 16:16:50|||||||||2
1766765830000|2025-12-26 16:17:10|||||||||1
1766765850000|2025-12-26 16:17:30|||||||||8
1766765880000|2025-12-26 16:18:00|||||||||1
1766765930000|2025-12-26 16:18:50|||||||||1
1766765940000|2025-12-26 16:19:00|||||||||1
1766765970000|2025-12-26 16:19:30|||||||||2
1766765980000|2025-12-26 16:19:40|||||||||1
1766766010000|2025-12-26 16:20:10|||||||||1
1766766030000|2025-12-26 16:20:30|||||||||33
1766766040000|2025-12-26 16:20:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|208
1766766050000|2025-12-26 16:20:50|||||||||1
1766766060000|2025-12-26 16:21:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|97
1766766070000|2025-12-26 16:21:10|||||||||9
1766766080000|2025-12-26 16:21:20|||||||||1
1766766100000|2025-12-26 16:21:40|||||||||13
1766766110000|2025-12-26 16:21:50|||||||||1
1766766130000|2025-12-26 16:22:10|||||||||1
1766766140000|2025-12-26 16:22:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|13
1766766150000|2025-12-26 16:22:30|||||||||1
1766766180000|2025-12-26 16:23:00|||||||||1
1766766220000|2025-12-26 16:23:40|||||||||3
1766766230000|2025-12-26 16:23:50|||||||||1
1766766240000|2025-12-26 16:24:00|||||||||2
1766766280000|2025-12-26 16:24:40|||||||||5
1766766320000|2025-12-26 16:25:20|||||||||1
1766766340000|2025-12-26 16:25:40|||||||||1
1766766350000|2025-12-26 16:25:50|||||||||1
1766766360000|2025-12-26 16:26:00|||||||||5
1766766420000|2025-12-26 16:27:00|||||||||1
1766766430000|2025-12-26 16:27:10|||||||||21
1766766440000|2025-12-26 16:27:20|||||||||8
1766766490000|2025-12-26 16:28:10|||||||||1
1766766520000|2025-12-26 16:28:40|||||||||1
1766766540000|2025-12-26 16:29:00|||||||||1
1766766560000|2025-12-26 16:29:20|||||||||1
1766766590000|2025-12-26 16:29:50|||||||||1
1766766620000|2025-12-26 16:30:20|||||||||1
1766766650000|2025-12-26 16:30:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|19
1766766660000|2025-12-26 16:31:00|||||||||62
1766766670000|2025-12-26 16:31:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1766766760000|2025-12-26 16:32:40|||||||||1
1766766830000|2025-12-26 16:33:50|||||||||1
1766766860000|2025-12-26 16:34:20|||||||||1
1766766900000|2025-12-26 16:35:00|||||||||10
1766766920000|2025-12-26 16:35:20|||||||||1
1766766930000|2025-12-26 16:35:30|||||||||2
1766766940000|2025-12-26 16:35:40|||||||||5
1766766950000|2025-12-26 16:35:50|||||||||12
1766766960000|2025-12-26 16:36:00|||||||||2
1766766970000|2025-12-26 16:36:10|||||||||3
1766766980000|2025-12-26 16:36:20|||||||||5
1766766990000|2025-12-26 16:36:30|||||||||2
1766767000000|2025-12-26 16:36:40|||||||||3
1766767020000|2025-12-26 16:37:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|23
1766767030000|2025-12-26 16:37:10|||||||||3
1766767040000|2025-12-26 16:37:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1766767050000|2025-12-26 16:37:30|||||||||2
1766767060000|2025-12-26 16:37:40|||||||||3
1766767070000|2025-12-26 16:37:50|||||||||2
1766767080000|2025-12-26 16:38:00|||||||||3
1766767090000|2025-12-26 16:38:10|||||||||2
1766767100000|2025-12-26 16:38:20|||||||||3
1766767110000|2025-12-26 16:38:30|||||||||2
1766767120000|2025-12-26 16:38:40|||||||||2
1766767130000|2025-12-26 16:38:50|||||||||2
1766767140000|2025-12-26 16:39:00|||||||||3
1766767150000|2025-12-26 16:39:10|||||||||1
1766767160000|2025-12-26 16:39:20|||||||||2
1766767170000|2025-12-26 16:39:30|||||||||19
1766767180000|2025-12-26 16:39:40|||||||||3
1766767190000|2025-12-26 16:39:50|||||||||2
1766767200000|2025-12-26 16:40:00|||||||||1
1766767210000|2025-12-26 16:40:10|||||||||5
1766767240000|2025-12-26 16:40:40|||||||||1
1766767280000|2025-12-26 16:41:20|||||||||1
1766767290000|2025-12-26 16:41:30|||||||||1
1766767300000|2025-12-26 16:41:40|||||||||1
1766767310000|2025-12-26 16:41:50|||||||||1
1766767320000|2025-12-26 16:42:00|||||||||1
1766767340000|2025-12-26 16:42:20|||||||||2
1766767370000|2025-12-26 16:42:50|||||||||2
1766767390000|2025-12-26 16:43:10|||||||||1
1766767420000|2025-12-26 16:43:40|||||||||14
1766767430000|2025-12-26 16:43:50|||||||||2
1766767440000|2025-12-26 16:44:00|||||||||2
1766767480000|2025-12-26 16:44:40|||||||||1
1766767490000|2025-12-26 16:44:50|||||||||5
1766767500000|2025-12-26 16:45:00|||||||||3
1766767510000|2025-12-26 16:45:10|||||||||4
1766767550000|2025-12-26 16:45:50|||||||||1
1766767560000|2025-12-26 16:46:00|||||||||2
1766767580000|2025-12-26 16:46:20|||||||||2
1766767620000|2025-12-26 16:47:00|||||||||1
1766767640000|2025-12-26 16:47:20|||||||||1
1766767650000|2025-12-26 16:47:30|||||||||1
1766767660000|2025-12-26 16:47:40|||||||||13
1766767670000|2025-12-26 16:47:50|||||||||1
1766767690000|2025-12-26 16:48:10|||||||||1
1766767710000|2025-12-26 16:48:30|||||||||1
1766767720000|2025-12-26 16:48:40|||||||||2
1766767750000|2025-12-26 16:49:10|||||||||1
1766767760000|2025-12-26 16:49:20|||||||||1
1766767770000|2025-12-26 16:49:30|||||||||1
1766767780000|2025-12-26 16:49:40|||||||||1
1766767800000|2025-12-26 16:50:00|||||||||3
1766767810000|2025-12-26 16:50:10|||||||||1
1766767830000|2025-12-26 16:50:30|||||||||1
1766767840000|2025-12-26 16:50:40|||||||||1
1766767850000|2025-12-26 16:50:50|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|39
1766767910000|2025-12-26 16:51:50|||||||||1
1766767920000|2025-12-26 16:52:00|||||||||1
1766767990000|2025-12-26 16:53:10|||||||||1
1766768060000|2025-12-26 16:54:20|||||||||1
1766768110000|2025-12-26 16:55:10|||||||||5
1766768120000|2025-12-26 16:55:20|||||||||2
1766768160000|2025-12-26 16:56:00|||||||||19
1766768190000|2025-12-26 16:56:30|||||||||1
1766768200000|2025-12-26 16:56:40|||||||||2
1766768260000|2025-12-26 16:57:40|||||||||1
1766768330000|2025-12-26 16:58:50|||||||||1
1766768370000|2025-12-26 16:59:30|||||||||1
1766768390000|2025-12-26 16:59:50|||||||||1
1766768400000|2025-12-26 17:00:00|||||||||25
1766768410000|2025-12-26 17:00:10|||||||||2
1766768430000|2025-12-26 17:00:30|||||||||10
1766768440000|2025-12-26 17:00:40|||||||||91
1766768470000|2025-12-26 17:01:10|||||||||2
1766768520000|2025-12-26 17:02:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|114
1766768530000|2025-12-26 17:02:10|||||||||1
1766768590000|2025-12-26 17:03:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|106
1766768600000|2025-12-26 17:03:20|||||||||17
1766768660000|2025-12-26 17:04:20|||||||||35
1766768740000|2025-12-26 17:05:40|||||||||1
1766768760000|2025-12-26 17:06:00|||||||||1
1766768780000|2025-12-26 17:06:20|||||||||2
1766768810000|2025-12-26 17:06:50|||||||||1
1766768840000|2025-12-26 17:07:20|||||||||2
1766768870000|2025-12-26 17:07:50|||||||||1
1766768880000|2025-12-26 17:08:00|||||||||18
1766768920000|2025-12-26 17:08:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|56
1766768940000|2025-12-26 17:09:00|||||||||1
1766768970000|2025-12-26 17:09:30|||||||||60
1766768990000|2025-12-26 17:09:50|||||||||5
1766769000000|2025-12-26 17:10:00|||||||||2
1766769010000|2025-12-26 17:10:10|||||||||1
1766769030000|2025-12-26 17:10:30|||||||||5
1766769040000|2025-12-26 17:10:40|||||||||20
1766769080000|2025-12-26 17:11:20|||||||||2
1766769110000|2025-12-26 17:11:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|20
1766769120000|2025-12-26 17:12:00|||||||||9
1766769150000|2025-12-26 17:12:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|10
1766769210000|2025-12-26 17:13:30|||||||||5
1766769220000|2025-12-26 17:13:40|||||||||3
1766769250000|2025-12-26 17:14:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|16
1766769290000|2025-12-26 17:14:50|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|2
1766769320000|2025-12-26 17:15:20|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|33
1766769350000|2025-12-26 17:15:50|||||||||1
1766769390000|2025-12-26 17:16:30|||||||||36
1766769410000|2025-12-26 17:16:50|||||||||1
1766769420000|2025-12-26 17:17:00|||||||||2
1766769430000|2025-12-26 17:17:10|||||||||1
1766769460000|2025-12-26 17:17:40|||||||||2
1766769470000|2025-12-26 17:17:50|||||||||1
1766769490000|2025-12-26 17:18:10|||||||||1
1766769520000|2025-12-26 17:18:40|||||||||2
1766769540000|2025-12-26 17:19:00|||||||||2
1766769560000|2025-12-26 17:19:20|||||||||1
1766769570000|2025-12-26 17:19:30|||||||||2
1766769620000|2025-12-26 17:20:20|||||||||1
1766769630000|2025-12-26 17:20:30|||||||||2
1766769640000|2025-12-26 17:20:40|||||||||4
1766769650000|2025-12-26 17:20:50|||||||||2
1766769660000|2025-12-26 17:21:00|||||||||2
1766769670000|2025-12-26 17:21:10|||||||||1
1766769690000|2025-12-26 17:21:30|||||||||1
1766769700000|2025-12-26 17:21:40|||||||||1
1766769740000|2025-12-26 17:22:20|||||||||2
1766769760000|2025-12-26 17:22:40|||||||||1
1766769820000|2025-12-26 17:23:40|||||||||60
1766769830000|2025-12-26 17:23:50|||||||||2
1766769860000|2025-12-26 17:24:20|||||||||6
1766769870000|2025-12-26 17:24:30|||||||||11
1766769880000|2025-12-26 17:24:40|||||||||1
1766769890000|2025-12-26 17:24:50|||||||||1
1766769900000|2025-12-26 17:25:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|29
1766769920000|2025-12-26 17:25:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1766769940000|2025-12-26 17:25:40|||||||||17
1766769970000|2025-12-26 17:26:10|||||||||1
1766769980000|2025-12-26 17:26:20|||||||||6
1766769990000|2025-12-26 17:26:30|||||||||2
1766770020000|2025-12-26 17:27:00|||||||||1
1766770050000|2025-12-26 17:27:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1766770090000|2025-12-26 17:28:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|90
1766770100000|2025-12-26 17:28:20|||||||||1
1766770170000|2025-12-26 17:29:30|||||||||1
1766770210000|2025-12-26 17:30:10|||||||||2
1766770220000|2025-12-26 17:30:20|||||||||1
1766770240000|2025-12-26 17:30:40|||||||||3
1766770310000|2025-12-26 17:31:50|||||||||1
1766770320000|2025-12-26 17:32:00|||||||||32
1766770330000|2025-12-26 17:32:10|||||||||3
1766770370000|2025-12-26 17:32:50|||||||||35
1766770440000|2025-12-26 17:34:00|||||||||2
1766770470000|2025-12-26 17:34:30|||||||||1
1766770500000|2025-12-26 17:35:00|||||||||2
1766770510000|2025-12-26 17:35:10|||||||||1
1766770520000|2025-12-26 17:35:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|43
1766770580000|2025-12-26 17:36:20|||||||||1
1766770590000|2025-12-26 17:36:30|||||||||2
1766770600000|2025-12-26 17:36:40|||||||||2
1766770610000|2025-12-26 17:36:50|||||||||3
1766770630000|2025-12-26 17:37:10|||||||||1
1766770640000|2025-12-26 17:37:20|||||||||8
1766770650000|2025-12-26 17:37:30|||||||||2
1766770660000|2025-12-26 17:37:40|||||||||2
1766770670000|2025-12-26 17:37:50|||||||||5
1766770780000|2025-12-26 17:39:40|||||||||1
1766770800000|2025-12-26 17:40:00|||||||||1
1766770810000|2025-12-26 17:40:10|||||||||50
1766770820000|2025-12-26 17:40:20|||||||||57
1766770830000|2025-12-26 17:40:30|||||||||115
1766770850000|2025-12-26 17:40:50|||||||||2
1766770890000|2025-12-26 17:41:30|||||||||2
1766770910000|2025-12-26 17:41:50|||||||||1
1766771040000|2025-12-26 17:44:00|||||||||34
1766771050000|2025-12-26 17:44:10|||||||||7
1766771060000|2025-12-26 17:44:20|||||||||112
1766771070000|2025-12-26 17:44:30|||||||||5
1766771080000|2025-12-26 17:44:40|||||||||5
1766771090000|2025-12-26 17:44:50|||||||||5
1766771100000|2025-12-26 17:45:00|||||||||5
1766771110000|2025-12-26 17:45:10|||||||||5
1766771120000|2025-12-26 17:45:20|||||||||79
1766771130000|2025-12-26 17:45:30|||||||||2
1766771150000|2025-12-26 17:45:50|||||||||2
1766771200000|2025-12-26 17:46:40|||||||||4
1766771250000|2025-12-26 17:47:30|||||||||8
1766771270000|2025-12-26 17:47:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|27
1766771280000|2025-12-26 17:48:00|||||||||2
1766771290000|2025-12-26 17:48:10|||||||||3
1766771310000|2025-12-26 17:48:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1766771320000|2025-12-26 17:48:40|||||||||1
1766771330000|2025-12-26 17:48:50|||||||||2
1766771340000|2025-12-26 17:49:00|||||||||1
1766771370000|2025-12-26 17:49:30|||||||||3
1766771400000|2025-12-26 17:50:00|||||||||1
1766771420000|2025-12-26 17:50:20|||||||||1
1766771450000|2025-12-26 17:50:50|||||||||15
1766771460000|2025-12-26 17:51:00|||||||||7
1766771470000|2025-12-26 17:51:10|||||||||2
1766771480000|2025-12-26 17:51:20|||||||||8
1766771500000|2025-12-26 17:51:40|||||||||2
1766771510000|2025-12-26 17:51:50|||||||||1
1766771540000|2025-12-26 17:52:20|||||||||2
1766771580000|2025-12-26 17:53:00|||||||||2
1766771610000|2025-12-26 17:53:30|||||||||2
1766771620000|2025-12-26 17:53:40|||||||||3
1766771690000|2025-12-26 17:54:50|||||||||2
1766771740000|2025-12-26 17:55:40|||||||||2
1766771760000|2025-12-26 17:56:00|||||||||2
1766771770000|2025-12-26 17:56:10|||||||||5
1766771810000|2025-12-26 17:56:50|||||||||2
1766771850000|2025-12-26 17:57:30|||||||||2
1766771890000|2025-12-26 17:58:10|||||||||2
1766771920000|2025-12-26 17:58:40|||||||||1
1766772000000|2025-12-26 18:00:00|||||||||3
1766772010000|2025-12-26 18:00:10|||||||||13
1766772020000|2025-12-26 18:00:20|||||||||2
1766772050000|2025-12-26 18:00:50|||||||||1
1766772100000|2025-12-26 18:01:40|||||||||1
1766772120000|2025-12-26 18:02:00|||||||||2
1766772140000|2025-12-26 18:02:20|||||||||1
1766772150000|2025-12-26 18:02:30|||||||||4
1766772190000|2025-12-26 18:03:10|||||||||3
1766772210000|2025-12-26 18:03:30|||||||||19
1766772250000|2025-12-26 18:04:10|||||||||2
1766772330000|2025-12-26 18:05:30|||||||||4
1766772350000|2025-12-26 18:05:50|||||||||1
1766772360000|2025-12-26 18:06:00|||||||||2
1766772380000|2025-12-26 18:06:20|||||||||2
1766772400000|2025-12-26 18:06:40|||||||||2
1766772470000|2025-12-26 18:07:50|||||||||13
1766772480000|2025-12-26 18:08:00|||||||||1
1766772500000|2025-12-26 18:08:20|||||||||15
1766772540000|2025-12-26 18:09:00|||||||||3
1766772550000|2025-12-26 18:09:10|||||||||2
1766772590000|2025-12-26 18:09:50|||||||||54
1766772600000|2025-12-26 18:10:00|||||||||9
1766772610000|2025-12-26 18:10:10|||||||||11
1766772620000|2025-12-26 18:10:20|||||||||3
1766772640000|2025-12-26 18:10:40|||||||||2
1766772650000|2025-12-26 18:10:50|||||||||2
1766772670000|2025-12-26 18:11:10|||||||||2
1766772680000|2025-12-26 18:11:20|||||||||5
1766772720000|2025-12-26 18:12:00|||||||||2
1766772770000|2025-12-26 18:12:50|||||||||15
1766772790000|2025-12-26 18:13:10|||||||||17
1766772810000|2025-12-26 18:13:30|||||||||12
1766772820000|2025-12-26 18:13:40|||||||||3
1766772830000|2025-12-26 18:13:50|||||||||2
1766772860000|2025-12-26 18:14:20|||||||||7
1766772870000|2025-12-26 18:14:30|||||||||1
1766772890000|2025-12-26 18:14:50|||||||||2
1766772900000|2025-12-26 18:15:00|||||||||51
1766772920000|2025-12-26 18:15:20|||||||||45
1766772950000|2025-12-26 18:15:50|||||||||1
1766772980000|2025-12-26 18:16:20|||||||||10
1766773000000|2025-12-26 18:16:40|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|89
1766773020000|2025-12-26 18:17:00|||||||||14
1766773030000|2025-12-26 18:17:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1766773040000|2025-12-26 18:17:20|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|4
1766773060000|2025-12-26 18:17:40|17.54|17.38|17.52|17.36|17.56|17.4|17.52|17.36|5
1766773120000|2025-12-26 18:18:40|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|46
1766773130000|2025-12-26 18:18:50|||||||||1
1766773150000|2025-12-26 18:19:10|||||||||4
1766773220000|2025-12-26 18:20:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|36
1766773240000|2025-12-26 18:20:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1766773250000|2025-12-26 18:20:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|104
1766773260000|2025-12-26 18:21:00|||||||||3
1766773290000|2025-12-26 18:21:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1766773330000|2025-12-26 18:22:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1766773350000|2025-12-26 18:22:30|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1766773360000|2025-12-26 18:22:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1766773380000|2025-12-26 18:23:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1766773400000|2025-12-26 18:23:20|||||||||3
1766773430000|2025-12-26 18:23:50|||||||||5
1766773450000|2025-12-26 18:24:10|||||||||21
1766773480000|2025-12-26 18:24:40|||||||||1
1766773490000|2025-12-26 18:24:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1766773500000|2025-12-26 18:25:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1766773530000|2025-12-26 18:25:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1766773540000|2025-12-26 18:25:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1766773550000|2025-12-26 18:25:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1766773670000|2025-12-26 18:27:50|||||||||1
1766773690000|2025-12-26 18:28:10|||||||||3
1766773730000|2025-12-26 18:28:50|||||||||2
1766773790000|2025-12-26 18:29:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|11
1766773800000|2025-12-26 18:30:00|||||||||39
1766773830000|2025-12-26 18:30:30|||||||||2
1766773840000|2025-12-26 18:30:40|||||||||41
1766773850000|2025-12-26 18:30:50|||||||||1
1766773940000|2025-12-26 18:32:20|||||||||1
1766773980000|2025-12-26 18:33:00|||||||||2
1766774020000|2025-12-26 18:33:40|||||||||23
1766774030000|2025-12-26 18:33:50|||||||||1
1766774110000|2025-12-26 18:35:10|||||||||9
1766774120000|2025-12-26 18:35:20|||||||||1
1766774140000|2025-12-26 18:35:40|||||||||30
1766774200000|2025-12-26 18:36:40|||||||||1
1766774250000|2025-12-26 18:37:30|||||||||1
1766774300000|2025-12-26 18:38:20|||||||||2
1766774330000|2025-12-26 18:38:50|||||||||1
1766774370000|2025-12-26 18:39:30|||||||||2
1766774380000|2025-12-26 18:39:40|||||||||1
1766774400000|2025-12-26 18:40:00|||||||||1
1766774410000|2025-12-26 18:40:10|||||||||109
1766774420000|2025-12-26 18:40:20|||||||||51
1766774430000|2025-12-26 18:40:30|||||||||1
1766774440000|2025-12-26 18:40:40|||||||||25
1766774480000|2025-12-26 18:41:20|||||||||1
1766774540000|2025-12-26 18:42:20|||||||||10
1766774560000|2025-12-26 18:42:40|||||||||2
1766774620000|2025-12-26 18:43:40|||||||||8
1766774630000|2025-12-26 18:43:50|||||||||3
1766774680000|2025-12-26 18:44:40|||||||||2
1766774700000|2025-12-26 18:45:00|||||||||2
1766774720000|2025-12-26 18:45:20|||||||||4
1766774750000|2025-12-26 18:45:50|||||||||1
1766774760000|2025-12-26 18:46:00|||||||||1
1766774770000|2025-12-26 18:46:10|||||||||8
1766774800000|2025-12-26 18:46:40|||||||||1
1766774810000|2025-12-26 18:46:50|||||||||1
1766774830000|2025-12-26 18:47:10|||||||||5
1766774840000|2025-12-26 18:47:20|||||||||5
1766774860000|2025-12-26 18:47:40|||||||||1
1766774870000|2025-12-26 18:47:50|||||||||1
1766774880000|2025-12-26 18:48:00|||||||||1
1766774910000|2025-12-26 18:48:30|||||||||10
1766774920000|2025-12-26 18:48:40|||||||||10
1766774940000|2025-12-26 18:49:00|||||||||1
1766774950000|2025-12-26 18:49:10|||||||||3
1766774970000|2025-12-26 18:49:30|||||||||17
1766774980000|2025-12-26 18:49:40|||||||||273
1766774990000|2025-12-26 18:49:50|||||||||1
1766775010000|2025-12-26 18:50:10|||||||||1
1766775020000|2025-12-26 18:50:20|||||||||2
1766775030000|2025-12-26 18:50:30|||||||||10
1766775040000|2025-12-26 18:50:40|||||||||12
1766775050000|2025-12-26 18:50:50|||||||||3
1766775060000|2025-12-26 18:51:00|||||||||60
1766775070000|2025-12-26 18:51:10|||||||||8
1766775080000|2025-12-26 18:51:20|||||||||26
1766775100000|2025-12-26 18:51:40|||||||||29
1766775110000|2025-12-26 18:51:50|||||||||1
1766775120000|2025-12-26 18:52:00|||||||||1
1766775130000|2025-12-26 18:52:10|||||||||2
1766775170000|2025-12-26 18:52:50|||||||||13
1766775280000|2025-12-26 18:54:40|||||||||5
1766775290000|2025-12-26 18:54:50|||||||||21
1766775300000|2025-12-26 18:55:00|||||||||2
1766775370000|2025-12-26 18:56:10|||||||||1
1766775410000|2025-12-26 18:56:50|||||||||27
1766775440000|2025-12-26 18:57:20|||||||||1
1766775520000|2025-12-26 18:58:40|||||||||4
1766775560000|2025-12-26 18:59:20|||||||||25
1766775590000|2025-12-26 18:59:50|||||||||1
1766775610000|2025-12-26 19:00:10|||||||||1
1766775640000|2025-12-26 19:00:40|||||||||11
1766775650000|2025-12-26 19:00:50|||||||||2
1766775670000|2025-12-26 19:01:10|||||||||3
1766775680000|2025-12-26 19:01:20|||||||||1
1766775700000|2025-12-26 19:01:40|||||||||4
1766775730000|2025-12-26 19:02:10|||||||||1
1766775750000|2025-12-26 19:02:30|||||||||14
1766775760000|2025-12-26 19:02:40|||||||||1
1766775800000|2025-12-26 19:03:20|||||||||13
1766775810000|2025-12-26 19:03:30|||||||||3
1766775830000|2025-12-26 19:03:50|||||||||1
1766775850000|2025-12-26 19:04:10|||||||||2
1766775870000|2025-12-26 19:04:30|||||||||4
1766775890000|2025-12-26 19:04:50|||||||||6
1766775900000|2025-12-26 19:05:00|||||||||2
1766775960000|2025-12-26 19:06:00|||||||||8
1766775970000|2025-12-26 19:06:10|||||||||3
1766775980000|2025-12-26 19:06:20|||||||||8
1766775990000|2025-12-26 19:06:30|||||||||10
1766776050000|2025-12-26 19:07:30|||||||||1
1766776060000|2025-12-26 19:07:40|||||||||2
1766776080000|2025-12-26 19:08:00|||||||||8
1766776110000|2025-12-26 19:08:30|||||||||2
1766776120000|2025-12-26 19:08:40|||||||||1
1766776130000|2025-12-26 19:08:50|||||||||1
1766776160000|2025-12-26 19:09:20|||||||||2
1766776170000|2025-12-26 19:09:30|||||||||6
1766776190000|2025-12-26 19:09:50|||||||||1
1766776200000|2025-12-26 19:10:00|||||||||15
1766776220000|2025-12-26 19:10:20|||||||||2
1766776240000|2025-12-26 19:10:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|11
1766776250000|2025-12-26 19:10:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1766776260000|2025-12-26 19:11:00|||||||||25
1766776270000|2025-12-26 19:11:10|||||||||2
1766776280000|2025-12-26 19:11:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1766776300000|2025-12-26 19:11:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1766776340000|2025-12-26 19:12:20|||||||||1
1766776380000|2025-12-26 19:13:00|||||||||54
1766776390000|2025-12-26 19:13:10|||||||||2
1766776410000|2025-12-26 19:13:30|||||||||10
1766776460000|2025-12-26 19:14:20|||||||||3
1766776480000|2025-12-26 19:14:40|||||||||1
1766776500000|2025-12-26 19:15:00|||||||||2
1766776510000|2025-12-26 19:15:10|||||||||29
1766776550000|2025-12-26 19:15:50|||||||||5
1766776560000|2025-12-26 19:16:00|||||||||2
1766776620000|2025-12-26 19:17:00|||||||||13
1766776630000|2025-12-26 19:17:10|||||||||27
1766776650000|2025-12-26 19:17:30|||||||||1
1766776660000|2025-12-26 19:17:40|||||||||5
1766776700000|2025-12-26 19:18:20|||||||||1
1766776720000|2025-12-26 19:18:40|||||||||2
1766776740000|2025-12-26 19:19:00|||||||||2
1766776750000|2025-12-26 19:19:10|||||||||13
1766776770000|2025-12-26 19:19:30|||||||||1
1766776820000|2025-12-26 19:20:20|||||||||2
1766776850000|2025-12-26 19:20:50|||||||||1
1766776860000|2025-12-26 19:21:00|||||||||2
1766776880000|2025-12-26 19:21:20|||||||||15
1766776900000|2025-12-26 19:21:40|||||||||2
1766776920000|2025-12-26 19:22:00|||||||||3
1766776980000|2025-12-26 19:23:00|||||||||33
1766776990000|2025-12-26 19:23:10|||||||||3
1766777010000|2025-12-26 19:23:30|||||||||7
1766777020000|2025-12-26 19:23:40|||||||||5
1766777060000|2025-12-26 19:24:20|||||||||14
1766777080000|2025-12-26 19:24:40|||||||||9
1766777110000|2025-12-26 19:25:10|||||||||4
1766777130000|2025-12-26 19:25:30|||||||||1
1766777140000|2025-12-26 19:25:40|||||||||3
1766777200000|2025-12-26 19:26:40|||||||||2
1766777210000|2025-12-26 19:26:50|||||||||1
1766777230000|2025-12-26 19:27:10|||||||||2
1766777260000|2025-12-26 19:27:40|||||||||2
1766777280000|2025-12-26 19:28:00|||||||||1
1766777300000|2025-12-26 19:28:20|||||||||8
1766777320000|2025-12-26 19:28:40|||||||||17
1766777330000|2025-12-26 19:28:50|||||||||1
1766777360000|2025-12-26 19:29:20|||||||||1
1766777390000|2025-12-26 19:29:50|||||||||2
1766777400000|2025-12-26 19:30:00|||||||||270
1766777410000|2025-12-26 19:30:10|||||||||38
1766777420000|2025-12-26 19:30:20|||||||||1
1766777430000|2025-12-26 19:30:30|||||||||4
1766777440000|2025-12-26 19:30:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|72
1766777500000|2025-12-26 19:31:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1766777520000|2025-12-26 19:32:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1766777550000|2025-12-26 19:32:30|||||||||6
1766777580000|2025-12-26 19:33:00|||||||||1
1766777660000|2025-12-26 19:34:20|||||||||19
1766777690000|2025-12-26 19:34:50|||||||||2
1766777730000|2025-12-26 19:35:30|||||||||9
1766777760000|2025-12-26 19:36:00|||||||||1
1766777770000|2025-12-26 19:36:10|||||||||3
1766777790000|2025-12-26 19:36:30|||||||||1
1766777800000|2025-12-26 19:36:40|||||||||2
1766777820000|2025-12-26 19:37:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|27
1766777830000|2025-12-26 19:37:10|||||||||1
1766777840000|2025-12-26 19:37:20|||||||||1
1766777910000|2025-12-26 19:38:30|||||||||3
1766777960000|2025-12-26 19:39:20|||||||||4
1766777970000|2025-12-26 19:39:30|||||||||5
1766777980000|2025-12-26 19:39:40|||||||||3
1766777990000|2025-12-26 19:39:50|||||||||10
1766778020000|2025-12-26 19:40:20|||||||||2
1766778040000|2025-12-26 19:40:40|||||||||2
1766778060000|2025-12-26 19:41:00|||||||||2
1766778130000|2025-12-26 19:42:10|||||||||2
1766778150000|2025-12-26 19:42:30|||||||||5
1766778160000|2025-12-26 19:42:40|||||||||8
1766778170000|2025-12-26 19:42:50|||||||||2
1766778180000|2025-12-26 19:43:00|||||||||6
1766778190000|2025-12-26 19:43:10|||||||||4
1766778200000|2025-12-26 19:43:20|||||||||6
1766778210000|2025-12-26 19:43:30|||||||||1
1766778250000|2025-12-26 19:44:10|||||||||1
1766778260000|2025-12-26 19:44:20|||||||||1
1766778280000|2025-12-26 19:44:40|||||||||2
1766778300000|2025-12-26 19:45:00|||||||||36
1766778310000|2025-12-26 19:45:10|||||||||11
1766778320000|2025-12-26 19:45:20|||||||||3
1766778330000|2025-12-26 19:45:30|||||||||16
1766778340000|2025-12-26 19:45:40|||||||||13
1766778350000|2025-12-26 19:45:50|||||||||2
1766778360000|2025-12-26 19:46:00|||||||||2
1766778370000|2025-12-26 19:46:10|||||||||2
1766778380000|2025-12-26 19:46:20|||||||||1
1766778390000|2025-12-26 19:46:30|||||||||2
1766778400000|2025-12-26 19:46:40|||||||||3
1766778410000|2025-12-26 19:46:50|||||||||1
1766778420000|2025-12-26 19:47:00|||||||||1
1766778430000|2025-12-26 19:47:10|||||||||79
1766778440000|2025-12-26 19:47:20|||||||||2
1766778450000|2025-12-26 19:47:30|||||||||1
1766778470000|2025-12-26 19:47:50|||||||||23
1766778480000|2025-12-26 19:48:00|||||||||2
1766778500000|2025-12-26 19:48:20|||||||||2
1766778520000|2025-12-26 19:48:40|||||||||5
1766778530000|2025-12-26 19:48:50|||||||||9
1766778540000|2025-12-26 19:49:00|||||||||1
1766778550000|2025-12-26 19:49:10|||||||||4
1766778570000|2025-12-26 19:49:30|||||||||2
1766778580000|2025-12-26 19:49:40|||||||||2
1766778590000|2025-12-26 19:49:50|||||||||1
1766778600000|2025-12-26 19:50:00|||||||||1
1766778610000|2025-12-26 19:50:10|||||||||3
1766778620000|2025-12-26 19:50:20|||||||||1
1766778640000|2025-12-26 19:50:40|||||||||2
1766778650000|2025-12-26 19:50:50|||||||||1
1766778660000|2025-12-26 19:51:00|||||||||2
1766778670000|2025-12-26 19:51:10|||||||||1
1766778680000|2025-12-26 19:51:20|||||||||2
1766778700000|2025-12-26 19:51:40|||||||||30
1766778710000|2025-12-26 19:51:50|||||||||25
1766778720000|2025-12-26 19:52:00|||||||||2
1766778760000|2025-12-26 19:52:40|||||||||1
1766778800000|2025-12-26 19:53:20|||||||||3
1766778830000|2025-12-26 19:53:50|||||||||39
1766778900000|2025-12-26 19:55:00|||||||||1
1766778950000|2025-12-26 19:55:50|||||||||36
1766778960000|2025-12-26 19:56:00|||||||||2
1766778970000|2025-12-26 19:56:10|||||||||1
1766778990000|2025-12-26 19:56:30|||||||||2
1766779020000|2025-12-26 19:57:00|||||||||1
1766779040000|2025-12-26 19:57:20|||||||||4
1766779080000|2025-12-26 19:58:00|||||||||5
1766779090000|2025-12-26 19:58:10|||||||||42
1766779120000|2025-12-26 19:58:40|||||||||50
1766779150000|2025-12-26 19:59:10|||||||||1
1766779180000|2025-12-26 19:59:40|||||||||1
1766779190000|2025-12-26 19:59:50|||||||||1
1766779200000|2025-12-26 20:00:00|||||||||9
1766779270000|2025-12-26 20:01:10|||||||||3
1766779280000|2025-12-26 20:01:20|||||||||1
1766779320000|2025-12-26 20:02:00|||||||||4
1766779340000|2025-12-26 20:02:20|||||||||1
1766779380000|2025-12-26 20:03:00|||||||||14
1766779390000|2025-12-26 20:03:10|||||||||4
1766779420000|2025-12-26 20:03:40|||||||||48
1766779440000|2025-12-26 20:04:00|||||||||25
1766779450000|2025-12-26 20:04:10|||||||||1
1766779470000|2025-12-26 20:04:30|||||||||2
1766779480000|2025-12-26 20:04:40|||||||||1
1766779490000|2025-12-26 20:04:50|||||||||21
1766779500000|2025-12-26 20:05:00|||||||||5
1766779510000|2025-12-26 20:05:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|24
1766779520000|2025-12-26 20:05:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|24
1766779530000|2025-12-26 20:05:30|||||||||1
1766779540000|2025-12-26 20:05:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1766779560000|2025-12-26 20:06:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|61
1766779580000|2025-12-26 20:06:20|||||||||20
1766779660000|2025-12-26 20:07:40|||||||||14
1766779770000|2025-12-26 20:09:30|||||||||18
1766779780000|2025-12-26 20:09:40|||||||||28
1766779790000|2025-12-26 20:09:50|||||||||18
1766779800000|2025-12-26 20:10:00|||||||||4
1766779820000|2025-12-26 20:10:20|||||||||14
1766779870000|2025-12-26 20:11:10|||||||||1
1766779880000|2025-12-26 20:11:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1766779910000|2025-12-26 20:11:50|||||||||127
1766779930000|2025-12-26 20:12:10|||||||||12
1766779940000|2025-12-26 20:12:20|||||||||2
1766779950000|2025-12-26 20:12:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|6
1766779960000|2025-12-26 20:12:40|||||||||4
1766779980000|2025-12-26 20:13:00|||||||||39
1766780010000|2025-12-26 20:13:30|||||||||12
1766780080000|2025-12-26 20:14:40|||||||||1
1766780090000|2025-12-26 20:14:50|||||||||3
1766780100000|2025-12-26 20:15:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|30
1766780110000|2025-12-26 20:15:10|||||||||144
1766780120000|2025-12-26 20:15:20|||||||||6
1766780130000|2025-12-26 20:15:30|||||||||2
1766780150000|2025-12-26 20:15:50|||||||||21
1766780180000|2025-12-26 20:16:20|||||||||2
1766780200000|2025-12-26 20:16:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1766780210000|2025-12-26 20:16:50|||||||||3
1766780220000|2025-12-26 20:17:00|||||||||4
1766780230000|2025-12-26 20:17:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|114
1766780240000|2025-12-26 20:17:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|14
1766780260000|2025-12-26 20:17:40|||||||||2
1766780270000|2025-12-26 20:17:50|||||||||11
1766780340000|2025-12-26 20:19:00|||||||||1
1766780350000|2025-12-26 20:19:10|||||||||35
1766780370000|2025-12-26 20:19:30|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|73
1766780380000|2025-12-26 20:19:40|||||||||1
1766780400000|2025-12-26 20:20:00|||||||||105
1766780420000|2025-12-26 20:20:20|||||||||1
1766780430000|2025-12-26 20:20:30|||||||||2
1766780450000|2025-12-26 20:20:50|||||||||1
1766780500000|2025-12-26 20:21:40|||||||||4
1766780510000|2025-12-26 20:21:50|||||||||17
1766780580000|2025-12-26 20:23:00|||||||||1
1766780590000|2025-12-26 20:23:10|||||||||1
1766780600000|2025-12-26 20:23:20|||||||||2
1766780750000|2025-12-26 20:25:50|||||||||1
1766780780000|2025-12-26 20:26:20|||||||||2
1766780820000|2025-12-26 20:27:00|||||||||3
1766780870000|2025-12-26 20:27:50|||||||||4
1766780890000|2025-12-26 20:28:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1766780910000|2025-12-26 20:28:30|||||||||1
1766780990000|2025-12-26 20:29:50|||||||||1
1766781000000|2025-12-26 20:30:00|||||||||1
1766781030000|2025-12-26 20:30:30|||||||||1
1766781040000|2025-12-26 20:30:40|||||||||32
1766781050000|2025-12-26 20:30:50|||||||||5
1766781060000|2025-12-26 20:31:00|||||||||77
1766781070000|2025-12-26 20:31:10|||||||||11
1766781080000|2025-12-26 20:31:20|||||||||4
1766781090000|2025-12-26 20:31:30|||||||||4
1766781100000|2025-12-26 20:31:40|||||||||13
1766781110000|2025-12-26 20:31:50|||||||||4
1766781120000|2025-12-26 20:32:00|||||||||8
1766781130000|2025-12-26 20:32:10|||||||||8
1766781140000|2025-12-26 20:32:20|||||||||18
1766781150000|2025-12-26 20:32:30|||||||||9
1766781160000|2025-12-26 20:32:40|||||||||17
1766781170000|2025-12-26 20:32:50|||||||||20
1766781180000|2025-12-26 20:33:00|||||||||3
1766781190000|2025-12-26 20:33:10|||||||||3
1766781200000|2025-12-26 20:33:20|||||||||8
1766781210000|2025-12-26 20:33:30|||||||||5
1766781220000|2025-12-26 20:33:40|||||||||7
1766781230000|2025-12-26 20:33:50|||||||||4
1766781240000|2025-12-26 20:34:00|||||||||5
1766781250000|2025-12-26 20:34:10|||||||||4
1766781260000|2025-12-26 20:34:20|||||||||6
1766781270000|2025-12-26 20:34:30|||||||||4
1766781280000|2025-12-26 20:34:40|||||||||3
1766781290000|2025-12-26 20:34:50|||||||||3
1766781300000|2025-12-26 20:35:00|||||||||5
1766781310000|2025-12-26 20:35:10|||||||||3
1766781320000|2025-12-26 20:35:20|||||||||3
1766781330000|2025-12-26 20:35:30|||||||||5
1766781340000|2025-12-26 20:35:40|||||||||9
1766781370000|2025-12-26 20:36:10|||||||||1
1766781390000|2025-12-26 20:36:30|||||||||12
1766781400000|2025-12-26 20:36:40|||||||||2
1766781410000|2025-12-26 20:36:50|||||||||2
1766781420000|2025-12-26 20:37:00|||||||||2
1766781430000|2025-12-26 20:37:10|||||||||1
1766781460000|2025-12-26 20:37:40|||||||||10
1766781470000|2025-12-26 20:37:50|||||||||1
1766781480000|2025-12-26 20:38:00|||||||||3
1766781490000|2025-12-26 20:38:10|||||||||11
1766781510000|2025-12-26 20:38:30|||||||||5
1766781520000|2025-12-26 20:38:40|||||||||63
1766781530000|2025-12-26 20:38:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|10
1766781540000|2025-12-26 20:39:00|||||||||33
1766781560000|2025-12-26 20:39:20|||||||||1
1766781570000|2025-12-26 20:39:30|||||||||2
1766781580000|2025-12-26 20:39:40|||||||||6
1766781590000|2025-12-26 20:39:50|||||||||94
1766781600000|2025-12-26 20:40:00|||||||||1
1766781610000|2025-12-26 20:40:10|||||||||133
1766781620000|2025-12-26 20:40:20|||||||||1
1766781630000|2025-12-26 20:40:30|||||||||4
1766781650000|2025-12-26 20:40:50|||||||||1
1766781670000|2025-12-26 20:41:10|||||||||10
1766781680000|2025-12-26 20:41:20|||||||||2
1766781690000|2025-12-26 20:41:30|||||||||4
1766781700000|2025-12-26 20:41:40|||||||||1
1766781720000|2025-12-26 20:42:00|||||||||10
1766781730000|2025-12-26 20:42:10|||||||||1
1766781750000|2025-12-26 20:42:30|||||||||2
1766781760000|2025-12-26 20:42:40|||||||||1
1766781770000|2025-12-26 20:42:50|||||||||10
1766781780000|2025-12-26 20:43:00|||||||||3
1766781790000|2025-12-26 20:43:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|7
1766781810000|2025-12-26 20:43:30|||||||||12
1766781820000|2025-12-26 20:43:40|||||||||4
1766781840000|2025-12-26 20:44:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|26
1766781850000|2025-12-26 20:44:10|||||||||6
1766781860000|2025-12-26 20:44:20|||||||||27
1766781880000|2025-12-26 20:44:40|||||||||16
1766781890000|2025-12-26 20:44:50|||||||||2
1766781900000|2025-12-26 20:45:00|||||||||73
1766781920000|2025-12-26 20:45:20|||||||||3
1766781930000|2025-12-26 20:45:30|||||||||1
1766781940000|2025-12-26 20:45:40|||||||||16
1766781950000|2025-12-26 20:45:50|||||||||4
1766781960000|2025-12-26 20:46:00|||||||||10
1766781970000|2025-12-26 20:46:10|||||||||8
1766781980000|2025-12-26 20:46:20|||||||||2
1766781990000|2025-12-26 20:46:30|||||||||10
1766782000000|2025-12-26 20:46:40|||||||||2
1766782010000|2025-12-26 20:46:50|||||||||2
1766782020000|2025-12-26 20:47:00|||||||||4
1766782030000|2025-12-26 20:47:10|||||||||12
1766782040000|2025-12-26 20:47:20|||||||||2
1766782050000|2025-12-26 20:47:30|||||||||3
1766782060000|2025-12-26 20:47:40|||||||||55
1766782070000|2025-12-26 20:47:50|||||||||19
1766782080000|2025-12-26 20:48:00|||||||||4
1766782090000|2025-12-26 20:48:10|||||||||3
1766782100000|2025-12-26 20:48:20|||||||||7
1766782120000|2025-12-26 20:48:40|||||||||5
1766782130000|2025-12-26 20:48:50|||||||||3
1766782140000|2025-12-26 20:49:00|||||||||4
1766782150000|2025-12-26 20:49:10|||||||||8
1766782160000|2025-12-26 20:49:20|||||||||1
1766782170000|2025-12-26 20:49:30|||||||||5
1766782180000|2025-12-26 20:49:40|||||||||6
1766782190000|2025-12-26 20:49:50|||||||||5
1766782200000|2025-12-26 20:50:00|||||||||6
1766782210000|2025-12-26 20:50:10|||||||||6
1766782220000|2025-12-26 20:50:20|||||||||5
1766782230000|2025-12-26 20:50:30|||||||||1
1766782240000|2025-12-26 20:50:40|||||||||32
1766782250000|2025-12-26 20:50:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|126
1766782260000|2025-12-26 20:51:00|||||||||11
1766782270000|2025-12-26 20:51:10|||||||||8
1766782290000|2025-12-26 20:51:30|||||||||2
1766782300000|2025-12-26 20:51:40|||||||||3
1766782310000|2025-12-26 20:51:50|||||||||4
1766782320000|2025-12-26 20:52:00|||||||||6
1766782330000|2025-12-26 20:52:10|||||||||2
1766782350000|2025-12-26 20:52:30|||||||||12
1766782360000|2025-12-26 20:52:40|||||||||2
1766782370000|2025-12-26 20:52:50|||||||||3
1766782380000|2025-12-26 20:53:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|124
1766782390000|2025-12-26 20:53:10|||||||||17
1766782400000|2025-12-26 20:53:20|||||||||6
1766782420000|2025-12-26 20:53:40|||||||||12
1766782430000|2025-12-26 20:53:50|||||||||1
1766782450000|2025-12-26 20:54:10|||||||||8
1766782460000|2025-12-26 20:54:20|||||||||6
1766782470000|2025-12-26 20:54:30|||||||||13
1766782480000|2025-12-26 20:54:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|195
1766782490000|2025-12-26 20:54:50|||||||||3
1766782500000|2025-12-26 20:55:00|17.49|17.33|17.53|17.37|17.53|17.37|17.49|17.33|67
1766782530000|2025-12-26 20:55:30|||||||||3
1766782540000|2025-12-26 20:55:40|||||||||18
1766782560000|2025-12-26 20:56:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|14
1766782580000|2025-12-26 20:56:20|||||||||2
1766782610000|2025-12-26 20:56:50|||||||||1
1766782620000|2025-12-26 20:57:00|||||||||13
1766782630000|2025-12-26 20:57:10|||||||||1
1766782640000|2025-12-26 20:57:20|||||||||40
1766782650000|2025-12-26 20:57:30|||||||||32
1766782670000|2025-12-26 20:57:50|||||||||5
1766782680000|2025-12-26 20:58:00|||||||||13
1766782690000|2025-12-26 20:58:10|||||||||14
1766782700000|2025-12-26 20:58:20|||||||||27
1766782710000|2025-12-26 20:58:30|||||||||15
1766782720000|2025-12-26 20:58:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|46
1766782730000|2025-12-26 20:58:50|||||||||11
1766782740000|2025-12-26 20:59:00|||||||||42
1766782750000|2025-12-26 20:59:10|||||||||56
1766782760000|2025-12-26 20:59:20|||||||||67
1766782770000|2025-12-26 20:59:30|||||||||60
1766782780000|2025-12-26 20:59:40|||||||||102
1766782790000|2025-12-26 20:59:50|||||||||261
1766782800000|2025-12-26 21:00:00|||||||||1
1766782810000|2025-12-26 21:00:10|||||||||1
1766782820000|2025-12-26 21:00:20|||||||||24
1766782830000|2025-12-26 21:00:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|76
1766782840000|2025-12-26 21:00:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|206
1766782860000|2025-12-26 21:01:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|41
1766782870000|2025-12-26 21:01:10|||||||||5
1766782910000|2025-12-26 21:01:50|||||||||3
1766782930000|2025-12-26 21:02:10|||||||||1
1766782970000|2025-12-26 21:02:50|||||||||1
1766782980000|2025-12-26 21:03:00|||||||||1
1766783000000|2025-12-26 21:03:20|||||||||2
1766783010000|2025-12-26 21:03:30|||||||||1
1766783020000|2025-12-26 21:03:40|||||||||12
1766783030000|2025-12-26 21:03:50|||||||||1
1766783040000|2025-12-26 21:04:00|||||||||2
1766783060000|2025-12-26 21:04:20|||||||||2
1766783090000|2025-12-26 21:04:50|||||||||1
1766783140000|2025-12-26 21:05:40|||||||||52
1766783150000|2025-12-26 21:05:50|||||||||30
1766783210000|2025-12-26 21:06:50|||||||||1
1766783230000|2025-12-26 21:07:10|||||||||1
1766783240000|2025-12-26 21:07:20|||||||||2
1766783250000|2025-12-26 21:07:30|||||||||4
1766783260000|2025-12-26 21:07:40|||||||||4
1766783270000|2025-12-26 21:07:50|||||||||5
1766783280000|2025-12-26 21:08:00|||||||||6
1766783290000|2025-12-26 21:08:10|||||||||4
1766783300000|2025-12-26 21:08:20|||||||||5
1766783310000|2025-12-26 21:08:30|||||||||3
1766783320000|2025-12-26 21:08:40|||||||||7
1766783330000|2025-12-26 21:08:50|||||||||4
1766783340000|2025-12-26 21:09:00|||||||||3
1766783350000|2025-12-26 21:09:10|||||||||5
1766783360000|2025-12-26 21:09:20|||||||||4
1766783370000|2025-12-26 21:09:30|||||||||6
1766783380000|2025-12-26 21:09:40|||||||||5
1766783390000|2025-12-26 21:09:50|||||||||10
1766783480000|2025-12-26 21:11:20|||||||||1
1766783570000|2025-12-26 21:12:50|||||||||1
1766783590000|2025-12-26 21:13:10|||||||||2
1766783630000|2025-12-26 21:13:50|||||||||29
1766783650000|2025-12-26 21:14:10|||||||||18
1766783670000|2025-12-26 21:14:30|||||||||1
1766783680000|2025-12-26 21:14:40|||||||||14
1766783690000|2025-12-26 21:14:50|||||||||17
1766784600000|2025-12-26 21:30:00|||||||||1
1766784670000|2025-12-26 21:31:10|||||||||1
1766784690000|2025-12-26 21:31:30|||||||||16
1766784740000|2025-12-26 21:32:20|||||||||3
1766784830000|2025-12-26 21:33:50|||||||||2
1766784840000|2025-12-26 21:34:00|||||||||2
1766784890000|2025-12-26 21:34:50|||||||||4
1766785050000|2025-12-26 21:37:30|||||||||11
1766785070000|2025-12-26 21:37:50|||||||||2
1766785190000|2025-12-26 21:39:50|||||||||2
1766785260000|2025-12-26 21:41:00|||||||||6
1766785280000|2025-12-26 21:41:20|||||||||1
1766785430000|2025-12-26 21:43:50|||||||||1
1766785570000|2025-12-26 21:46:10|||||||||25
1766785690000|2025-12-26 21:48:10|||||||||1
1766785710000|2025-12-26 21:48:30|||||||||1
1766785770000|2025-12-26 21:49:30|||||||||2
1766785800000|2025-12-26 21:50:00|||||||||8
1766785870000|2025-12-26 21:51:10|||||||||23
1766785890000|2025-12-26 21:51:30|||||||||2
1766786040000|2025-12-26 21:54:00|||||||||1
1766786090000|2025-12-26 21:54:50|||||||||1
1766786150000|2025-12-26 21:55:50|||||||||6
1766786160000|2025-12-26 21:56:00|||||||||3
1766786170000|2025-12-26 21:56:10|||||||||2
1766786180000|2025-12-26 21:56:20|||||||||1
1766786220000|2025-12-26 21:57:00|||||||||10
1766786250000|2025-12-26 21:57:30|||||||||1
1766786260000|2025-12-26 21:57:40|||||||||7
1766786280000|2025-12-26 21:58:00|||||||||5
1766786290000|2025-12-26 21:58:10|||||||||1
1766786300000|2025-12-26 21:58:20|||||||||1
1766786340000|2025-12-26 21:59:00|||||||||1
1766786350000|2025-12-26 21:59:10|||||||||14
1766786370000|2025-12-26 21:59:30|||||||||19
1766786390000|2025-12-26 21:59:50|||||||||31
1767216620000|2025-12-31 21:30:20|||||||||6
1767216820000|2025-12-31 21:33:40|||||||||6
1767216900000|2025-12-31 21:35:00|||||||||1
1767216940000|2025-12-31 21:35:40|||||||||3
1767217000000|2025-12-31 21:36:40|||||||||10
1767217020000|2025-12-31 21:37:00|||||||||1
1767217050000|2025-12-31 21:37:30|||||||||15
1767217080000|2025-12-31 21:38:00|||||||||1
1767217240000|2025-12-31 21:40:40|||||||||3
1767217320000|2025-12-31 21:42:00|||||||||10
1767217470000|2025-12-31 21:44:30|||||||||2
1767217500000|2025-12-31 21:45:00|||||||||1
1767217520000|2025-12-31 21:45:20|||||||||16
1767217550000|2025-12-31 21:45:50|||||||||1
1767217600000|2025-12-31 21:46:40|||||||||1
1767217620000|2025-12-31 21:47:00|||||||||1
1767217640000|2025-12-31 21:47:20|||||||||1
1767217650000|2025-12-31 21:47:30|||||||||1
1767217710000|2025-12-31 21:48:30|||||||||4
1767217740000|2025-12-31 21:49:00|||||||||2
1767217760000|2025-12-31 21:49:20|||||||||3
1767217800000|2025-12-31 21:50:00|||||||||84
1767217870000|2025-12-31 21:51:10|||||||||1
1767218040000|2025-12-31 21:54:00|||||||||1
1767218050000|2025-12-31 21:54:10|||||||||1
1767218110000|2025-12-31 21:55:10|||||||||1
1767218220000|2025-12-31 21:57:00|||||||||10
1767218270000|2025-12-31 21:57:50|||||||||4
1767218340000|2025-12-31 21:59:00|||||||||2
1767218350000|2025-12-31 21:59:10|||||||||8
1767218360000|2025-12-31 21:59:20|||||||||1
1767218370000|2025-12-31 21:59:30|||||||||20
1767218380000|2025-12-31 21:59:40|||||||||1
1767218390000|2025-12-31 21:59:50|||||||||22
1767308400000|2026-01-01 23:00:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1767308410000|2026-01-01 23:00:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767308420000|2026-01-01 23:00:20|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|5
1767308450000|2026-01-01 23:00:50|||||||||6
1767308500000|2026-01-01 23:01:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|13
1767308540000|2026-01-01 23:02:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1767308550000|2026-01-01 23:02:30|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|1
1767308600000|2026-01-01 23:03:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767308650000|2026-01-01 23:04:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1767308660000|2026-01-01 23:04:20|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|1
1767308670000|2026-01-01 23:04:30|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|0
1767308690000|2026-01-01 23:04:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767308740000|2026-01-01 23:05:40|||||||||1
1767308760000|2026-01-01 23:06:00|||||||||2
1767308810000|2026-01-01 23:06:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1767308860000|2026-01-01 23:07:40|||||||||2
1767308980000|2026-01-01 23:09:40|||||||||3
1767309130000|2026-01-01 23:12:10|||||||||1
1767309260000|2026-01-01 23:14:20|||||||||5
1767309310000|2026-01-01 23:15:10|||||||||5
1767309330000|2026-01-01 23:15:30|||||||||2
1767310040000|2026-01-01 23:27:20|||||||||9
1767310200000|2026-01-01 23:30:00|||||||||1
1767310330000|2026-01-01 23:32:10|||||||||2
1767310350000|2026-01-01 23:32:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1767310360000|2026-01-01 23:32:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|9
1767310380000|2026-01-01 23:33:00|||||||||1
1767310400000|2026-01-01 23:33:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|12
1767310440000|2026-01-01 23:34:00|||||||||2
1767310450000|2026-01-01 23:34:10|||||||||6
1767310530000|2026-01-01 23:35:30|||||||||1
1767310610000|2026-01-01 23:36:50|||||||||2
1767310950000|2026-01-01 23:42:30|||||||||8
1767310970000|2026-01-01 23:42:50|||||||||4
1767311120000|2026-01-01 23:45:20|||||||||1
1767311140000|2026-01-01 23:45:40|||||||||5
1767311150000|2026-01-01 23:45:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1767311170000|2026-01-01 23:46:10|||||||||3
1767311230000|2026-01-01 23:47:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1767311240000|2026-01-01 23:47:20|||||||||1
1767311250000|2026-01-01 23:47:30|||||||||1
1767311420000|2026-01-01 23:50:20|||||||||1
1767311480000|2026-01-01 23:51:20|||||||||1
1767311750000|2026-01-01 23:55:50|||||||||1
1767312000000|2026-01-02 00:00:00|||||||||1
1767312150000|2026-01-02 00:02:30|||||||||1
1767312470000|2026-01-02 00:07:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1767312500000|2026-01-02 00:08:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|22
1767312660000|2026-01-02 00:11:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|2
1767312680000|2026-01-02 00:11:20|||||||||1
1767312820000|2026-01-02 00:13:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1767312990000|2026-01-02 00:16:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1767313010000|2026-01-02 00:16:50|||||||||2
1767313040000|2026-01-02 00:17:20|||||||||1
1767314360000|2026-01-02 00:39:20|||||||||2
1767314400000|2026-01-02 00:40:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1767314540000|2026-01-02 00:42:20|||||||||1
1767314580000|2026-01-02 00:43:00|||||||||3
1767314700000|2026-01-02 00:45:00|||||||||1
1767314720000|2026-01-02 00:45:20|||||||||1
1767315070000|2026-01-02 00:51:10|||||||||1
1767315480000|2026-01-02 00:58:00|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|6
1767315490000|2026-01-02 00:58:10|||||||||4
1767315500000|2026-01-02 00:58:20|||||||||1
1767315540000|2026-01-02 00:59:00|||||||||2
1767315600000|2026-01-02 01:00:00|||||||||11
1767315610000|2026-01-02 01:00:10|||||||||2
1767316090000|2026-01-02 01:08:10|||||||||3
1767316140000|2026-01-02 01:09:00|||||||||4
1767316200000|2026-01-02 01:10:00|||||||||1
1767316250000|2026-01-02 01:10:50|||||||||1
1767316290000|2026-01-02 01:11:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|25
1767316300000|2026-01-02 01:11:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|12
1767316330000|2026-01-02 01:12:10|||||||||6
1767316350000|2026-01-02 01:12:30|||||||||1
1767316440000|2026-01-02 01:14:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|8
1767316450000|2026-01-02 01:14:10|||||||||7
1767316540000|2026-01-02 01:15:40|||||||||1
1767316610000|2026-01-02 01:16:50|||||||||3
1767316730000|2026-01-02 01:18:50|||||||||9
1767316770000|2026-01-02 01:19:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1767316800000|2026-01-02 01:20:00|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|0
1767316890000|2026-01-02 01:21:30|||||||||1
1767317220000|2026-01-02 01:27:00|||||||||1
1767317250000|2026-01-02 01:27:30|||||||||1
1767317410000|2026-01-02 01:30:10|||||||||1
1767317510000|2026-01-02 01:31:50|||||||||1
1767317620000|2026-01-02 01:33:40|||||||||10
1767317990000|2026-01-02 01:39:50|||||||||1
1767318020000|2026-01-02 01:40:20|||||||||5
1767318050000|2026-01-02 01:40:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|8
1767318130000|2026-01-02 01:42:10|||||||||52
1767318170000|2026-01-02 01:42:50|||||||||2
1767318180000|2026-01-02 01:43:00|||||||||1
1767318200000|2026-01-02 01:43:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1767318370000|2026-01-02 01:46:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|8
1767318410000|2026-01-02 01:46:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1767318450000|2026-01-02 01:47:30|||||||||1
1767318480000|2026-01-02 01:48:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|5
1767318910000|2026-01-02 01:55:10|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|2
1767318990000|2026-01-02 01:56:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767319020000|2026-01-02 01:57:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1767319240000|2026-01-02 02:00:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|34
1767319330000|2026-01-02 02:02:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767319420000|2026-01-02 02:03:40|||||||||18
1767320080000|2026-01-02 02:14:40|||||||||12
1767321180000|2026-01-02 02:33:00|||||||||2
1767321200000|2026-01-02 02:33:20|||||||||1
1767322570000|2026-01-02 02:56:10|||||||||2
1767322980000|2026-01-02 03:03:00|||||||||2
1767323060000|2026-01-02 03:04:20|||||||||1
1767323910000|2026-01-02 03:18:30|||||||||1
1767324100000|2026-01-02 03:21:40|||||||||6
1767324300000|2026-01-02 03:25:00|||||||||1
1767325690000|2026-01-02 03:48:10|||||||||1
1767326120000|2026-01-02 03:55:20|||||||||11
1767326340000|2026-01-02 03:59:00|||||||||1
1767326860000|2026-01-02 04:07:40|||||||||7
1767326880000|2026-01-02 04:08:00|||||||||14
1767327900000|2026-01-02 04:25:00|||||||||2
1767328430000|2026-01-02 04:33:50|||||||||3
1767329900000|2026-01-02 04:58:20|||||||||1
1767330050000|2026-01-02 05:00:50|||||||||1
1767330360000|2026-01-02 05:06:00|||||||||1
1767330890000|2026-01-02 05:14:50|||||||||1
1767330940000|2026-01-02 05:15:40|||||||||2
1767331610000|2026-01-02 05:26:50|||||||||3
1767333010000|2026-01-02 05:50:10|||||||||1
1767333400000|2026-01-02 05:56:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1767333830000|2026-01-02 06:03:50|||||||||2
1767334890000|2026-01-02 06:21:30|||||||||1
1767335330000|2026-01-02 06:28:50|||||||||5
1767335810000|2026-01-02 06:36:50|||||||||1
1767336690000|2026-01-02 06:51:30|||||||||3
1767336770000|2026-01-02 06:52:50|||||||||1
1767337250000|2026-01-02 07:00:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|311
1767337290000|2026-01-02 07:01:30|||||||||12
1767337300000|2026-01-02 07:01:40|||||||||6
1767337840000|2026-01-02 07:10:40|||||||||10
1767338220000|2026-01-02 07:17:00|||||||||1
1767338250000|2026-01-02 07:17:30|||||||||1
1767338260000|2026-01-02 07:17:40|||||||||1
1767338380000|2026-01-02 07:19:40|||||||||1
1767338710000|2026-01-02 07:25:10|||||||||1
1767338880000|2026-01-02 07:28:00|||||||||7
1767338940000|2026-01-02 07:29:00|||||||||1
1767339200000|2026-01-02 07:33:20|||||||||3
1767339340000|2026-01-02 07:35:40|||||||||20
1767339400000|2026-01-02 07:36:40|||||||||2
1767339410000|2026-01-02 07:36:50|||||||||10
1767339420000|2026-01-02 07:37:00|||||||||1
1767339480000|2026-01-02 07:38:00|||||||||3
1767339540000|2026-01-02 07:39:00|||||||||1
1767339800000|2026-01-02 07:43:20|||||||||2
1767339820000|2026-01-02 07:43:40|||||||||1
1767340130000|2026-01-02 07:48:50|||||||||2
1767340250000|2026-01-02 07:50:50|||||||||1
1767340430000|2026-01-02 07:53:50|||||||||2
1767340510000|2026-01-02 07:55:10|||||||||1
1767340700000|2026-01-02 07:58:20|||||||||1
1767340750000|2026-01-02 07:59:10|||||||||1
1767340860000|2026-01-02 08:01:00|||||||||3
1767340910000|2026-01-02 08:01:50|||||||||5
1767341040000|2026-01-02 08:04:00|||||||||6
1767341070000|2026-01-02 08:04:30|||||||||2
1767341100000|2026-01-02 08:05:00|||||||||2
1767341180000|2026-01-02 08:06:20|||||||||4
1767341270000|2026-01-02 08:07:50|||||||||2
1767341330000|2026-01-02 08:08:50|||||||||160
1767341360000|2026-01-02 08:09:20|||||||||2
1767341370000|2026-01-02 08:09:30|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|36
1767341380000|2026-01-02 08:09:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|13
1767341420000|2026-01-02 08:10:20|||||||||1
1767341450000|2026-01-02 08:10:50|||||||||28
1767341500000|2026-01-02 08:11:40|||||||||1
1767341580000|2026-01-02 08:13:00|||||||||8
1767341660000|2026-01-02 08:14:20|||||||||4
1767341670000|2026-01-02 08:14:30|17.22|17.06|17.22|17.06|17.23|17.07|17.22|17.06|15
1767341680000|2026-01-02 08:14:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1767341700000|2026-01-02 08:15:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1767341710000|2026-01-02 08:15:10|||||||||2
1767341720000|2026-01-02 08:15:20|||||||||1
1767341770000|2026-01-02 08:16:10|||||||||1
1767341780000|2026-01-02 08:16:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|15
1767341880000|2026-01-02 08:18:00|||||||||8
1767341990000|2026-01-02 08:19:50|||||||||1
1767342120000|2026-01-02 08:22:00|||||||||3
1767342190000|2026-01-02 08:23:10|||||||||4
1767342200000|2026-01-02 08:23:20|||||||||15
1767342250000|2026-01-02 08:24:10|||||||||3
1767342270000|2026-01-02 08:24:30|||||||||2
1767342300000|2026-01-02 08:25:00|||||||||2
1767342340000|2026-01-02 08:25:40|||||||||2
1767342350000|2026-01-02 08:25:50|||||||||2
1767342360000|2026-01-02 08:26:00|||||||||1
1767342370000|2026-01-02 08:26:10|||||||||4
1767342390000|2026-01-02 08:26:30|||||||||1
1767342430000|2026-01-02 08:27:10|||||||||1
1767342460000|2026-01-02 08:27:40|||||||||4
1767342530000|2026-01-02 08:28:50|||||||||1
1767342540000|2026-01-02 08:29:00|||||||||4
1767342550000|2026-01-02 08:29:10|||||||||1
1767342610000|2026-01-02 08:30:10|||||||||1
1767342630000|2026-01-02 08:30:30|||||||||1
1767342670000|2026-01-02 08:31:10|||||||||1
1767342810000|2026-01-02 08:33:30|||||||||1
1767342890000|2026-01-02 08:34:50|||||||||1
1767343050000|2026-01-02 08:37:30|||||||||5
1767343060000|2026-01-02 08:37:40|||||||||2
1767343240000|2026-01-02 08:40:40|||||||||1
1767343270000|2026-01-02 08:41:10|||||||||1
1767343360000|2026-01-02 08:42:40|||||||||3
1767343670000|2026-01-02 08:47:50|||||||||3
1767343800000|2026-01-02 08:50:00|||||||||9
1767343830000|2026-01-02 08:50:30|||||||||5
1767344060000|2026-01-02 08:54:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1767344080000|2026-01-02 08:54:40|||||||||1
1767344200000|2026-01-02 08:56:40|||||||||18
1767344250000|2026-01-02 08:57:30|||||||||25
1767344260000|2026-01-02 08:57:40|||||||||7
1767344280000|2026-01-02 08:58:00|||||||||1
1767344300000|2026-01-02 08:58:20|||||||||3
1767344400000|2026-01-02 09:00:00|||||||||5
1767344410000|2026-01-02 09:00:10|||||||||3
1767344420000|2026-01-02 09:00:20|||||||||1
1767344470000|2026-01-02 09:01:10|||||||||1
1767344480000|2026-01-02 09:01:20|||||||||2
1767344490000|2026-01-02 09:01:30|||||||||1
1767344530000|2026-01-02 09:02:10|||||||||6
1767344590000|2026-01-02 09:03:10|||||||||6
1767344610000|2026-01-02 09:03:30|||||||||7
1767344620000|2026-01-02 09:03:40|||||||||6
1767344630000|2026-01-02 09:03:50|||||||||2
1767344650000|2026-01-02 09:04:10|||||||||2
1767344660000|2026-01-02 09:04:20|||||||||4
1767344680000|2026-01-02 09:04:40|||||||||2
1767344760000|2026-01-02 09:06:00|||||||||6
1767344780000|2026-01-02 09:06:20|||||||||17
1767344840000|2026-01-02 09:07:20|||||||||27
1767344940000|2026-01-02 09:09:00|||||||||9
1767345000000|2026-01-02 09:10:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|144
1767345010000|2026-01-02 09:10:10|||||||||4
1767345060000|2026-01-02 09:11:00|||||||||1
1767345070000|2026-01-02 09:11:10|||||||||1
1767345090000|2026-01-02 09:11:30|||||||||1
1767345120000|2026-01-02 09:12:00|||||||||1
1767345210000|2026-01-02 09:13:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|30
1767345230000|2026-01-02 09:13:50|||||||||2
1767345370000|2026-01-02 09:16:10|||||||||2
1767345390000|2026-01-02 09:16:30|||||||||2
1767345450000|2026-01-02 09:17:30|||||||||3
1767345550000|2026-01-02 09:19:10|||||||||2
1767345580000|2026-01-02 09:19:40|||||||||4
1767345600000|2026-01-02 09:20:00|||||||||2
1767345620000|2026-01-02 09:20:20|||||||||3
1767345630000|2026-01-02 09:20:30|||||||||2
1767345660000|2026-01-02 09:21:00|||||||||2
1767345690000|2026-01-02 09:21:30|||||||||2
1767345720000|2026-01-02 09:22:00|||||||||2
1767345750000|2026-01-02 09:22:30|||||||||1
1767345770000|2026-01-02 09:22:50|||||||||5
1767345790000|2026-01-02 09:23:10|||||||||2
1767345810000|2026-01-02 09:23:30|||||||||2
1767345820000|2026-01-02 09:23:40|||||||||1
1767345840000|2026-01-02 09:24:00|||||||||1
1767345860000|2026-01-02 09:24:20|||||||||1
1767345930000|2026-01-02 09:25:30|||||||||2
1767345970000|2026-01-02 09:26:10|||||||||2
1767346000000|2026-01-02 09:26:40|||||||||2
1767346030000|2026-01-02 09:27:10|||||||||2
1767346040000|2026-01-02 09:27:20|||||||||1
1767346050000|2026-01-02 09:27:30|||||||||11
1767346080000|2026-01-02 09:28:00|||||||||2
1767346090000|2026-01-02 09:28:10|||||||||1
1767346100000|2026-01-02 09:28:20|||||||||1
1767346140000|2026-01-02 09:29:00|||||||||1
1767346170000|2026-01-02 09:29:30|||||||||5
1767346190000|2026-01-02 09:29:50|||||||||1
1767346220000|2026-01-02 09:30:20|||||||||12
1767346230000|2026-01-02 09:30:30|||||||||1
1767346250000|2026-01-02 09:30:50|||||||||10
1767346310000|2026-01-02 09:31:50|||||||||2
1767346340000|2026-01-02 09:32:20|||||||||2
1767346350000|2026-01-02 09:32:30|||||||||1
1767346400000|2026-01-02 09:33:20|||||||||2
1767346410000|2026-01-02 09:33:30|||||||||2
1767346440000|2026-01-02 09:34:00|||||||||6
1767346490000|2026-01-02 09:34:50|||||||||1
1767346510000|2026-01-02 09:35:10|||||||||1
1767346540000|2026-01-02 09:35:40|||||||||5
1767346560000|2026-01-02 09:36:00|||||||||1
1767346580000|2026-01-02 09:36:20|||||||||1
1767346660000|2026-01-02 09:37:40|||||||||1
1767346680000|2026-01-02 09:38:00|||||||||11
1767346690000|2026-01-02 09:38:10|||||||||1
1767346740000|2026-01-02 09:39:00|||||||||1
1767346750000|2026-01-02 09:39:10|||||||||2
1767346760000|2026-01-02 09:39:20|||||||||6
1767346770000|2026-01-02 09:39:30|||||||||11
1767346790000|2026-01-02 09:39:50|||||||||1
1767346850000|2026-01-02 09:40:50|||||||||3
1767346870000|2026-01-02 09:41:10|||||||||3
1767346880000|2026-01-02 09:41:20|||||||||2
1767346950000|2026-01-02 09:42:30|||||||||1
1767346980000|2026-01-02 09:43:00|||||||||4
1767346990000|2026-01-02 09:43:10|||||||||2
1767347000000|2026-01-02 09:43:20|||||||||2
1767347020000|2026-01-02 09:43:40|||||||||1
1767347030000|2026-01-02 09:43:50|||||||||2
1767347050000|2026-01-02 09:44:10|||||||||3
1767347080000|2026-01-02 09:44:40|||||||||1
1767347170000|2026-01-02 09:46:10|||||||||1
1767347210000|2026-01-02 09:46:50|||||||||2
1767347220000|2026-01-02 09:47:00|||||||||1
1767347230000|2026-01-02 09:47:10|||||||||1
1767347240000|2026-01-02 09:47:20|||||||||1
1767347270000|2026-01-02 09:47:50|||||||||1
1767347310000|2026-01-02 09:48:30|||||||||1
1767347380000|2026-01-02 09:49:40|||||||||25
1767347390000|2026-01-02 09:49:50|||||||||2
1767347400000|2026-01-02 09:50:00|||||||||7
1767347410000|2026-01-02 09:50:10|||||||||2
1767347460000|2026-01-02 09:51:00|||||||||2
1767347470000|2026-01-02 09:51:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1767347490000|2026-01-02 09:51:30|||||||||1
1767347500000|2026-01-02 09:51:40|||||||||6
1767347510000|2026-01-02 09:51:50|||||||||2
1767347550000|2026-01-02 09:52:30|||||||||1
1767347570000|2026-01-02 09:52:50|||||||||1
1767347580000|2026-01-02 09:53:00|||||||||1
1767347610000|2026-01-02 09:53:30|||||||||1
1767347720000|2026-01-02 09:55:20|||||||||1
1767347750000|2026-01-02 09:55:50|||||||||2
1767347760000|2026-01-02 09:56:00|||||||||9
1767347780000|2026-01-02 09:56:20|||||||||1
1767347820000|2026-01-02 09:57:00|||||||||1
1767347880000|2026-01-02 09:58:00|||||||||3
1767347890000|2026-01-02 09:58:10|||||||||1
1767347910000|2026-01-02 09:58:30|||||||||1
1767347930000|2026-01-02 09:58:50|||||||||8
1767347970000|2026-01-02 09:59:30|||||||||1
1767347990000|2026-01-02 09:59:50|||||||||1
1767348010000|2026-01-02 10:00:10|||||||||1
1767348040000|2026-01-02 10:00:40|||||||||1
1767348070000|2026-01-02 10:01:10|||||||||1
1767348130000|2026-01-02 10:02:10|||||||||1
1767348150000|2026-01-02 10:02:30|||||||||1
1767348200000|2026-01-02 10:03:20|||||||||1
1767348220000|2026-01-02 10:03:40|||||||||1
1767348230000|2026-01-02 10:03:50|||||||||1
1767348240000|2026-01-02 10:04:00|||||||||1
1767348250000|2026-01-02 10:04:10|||||||||1
1767348270000|2026-01-02 10:04:30|||||||||1
1767348290000|2026-01-02 10:04:50|||||||||1
1767348300000|2026-01-02 10:05:00|||||||||1
1767348350000|2026-01-02 10:05:50|||||||||1
1767348430000|2026-01-02 10:07:10|||||||||1
1767348450000|2026-01-02 10:07:30|||||||||2
1767348470000|2026-01-02 10:07:50|||||||||2
1767348570000|2026-01-02 10:09:30|||||||||1
1767348580000|2026-01-02 10:09:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1767348640000|2026-01-02 10:10:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1767348720000|2026-01-02 10:12:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|29
1767348730000|2026-01-02 10:12:10|||||||||1
1767348740000|2026-01-02 10:12:20|||||||||1
1767348750000|2026-01-02 10:12:30|||||||||7
1767348850000|2026-01-02 10:14:10|||||||||9
1767348900000|2026-01-02 10:15:00|||||||||10
1767348950000|2026-01-02 10:15:50|||||||||2
1767348970000|2026-01-02 10:16:10|||||||||4
1767349010000|2026-01-02 10:16:50|||||||||1
1767349140000|2026-01-02 10:19:00|||||||||1
1767349160000|2026-01-02 10:19:20|||||||||2
1767349230000|2026-01-02 10:20:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1767349370000|2026-01-02 10:22:50|||||||||2
1767349430000|2026-01-02 10:23:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|100
1767349440000|2026-01-02 10:24:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1767349450000|2026-01-02 10:24:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1767349520000|2026-01-02 10:25:20|||||||||1
1767349530000|2026-01-02 10:25:30|||||||||10
1767349560000|2026-01-02 10:26:00|||||||||1
1767349620000|2026-01-02 10:27:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1767349660000|2026-01-02 10:27:40|||||||||1
1767349720000|2026-01-02 10:28:40|||||||||1
1767349760000|2026-01-02 10:29:20|||||||||1
1767349790000|2026-01-02 10:29:50|||||||||1
1767349810000|2026-01-02 10:30:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767349910000|2026-01-02 10:31:50|||||||||1
1767349970000|2026-01-02 10:32:50|||||||||1
1767349980000|2026-01-02 10:33:00|||||||||1
1767350010000|2026-01-02 10:33:30|||||||||1
1767350030000|2026-01-02 10:33:50|||||||||5
1767350040000|2026-01-02 10:34:00|||||||||1
1767350050000|2026-01-02 10:34:10|||||||||1
1767350060000|2026-01-02 10:34:20|||||||||1
1767350070000|2026-01-02 10:34:30|||||||||1
1767350080000|2026-01-02 10:34:40|||||||||1
1767350140000|2026-01-02 10:35:40|||||||||1
1767350160000|2026-01-02 10:36:00|||||||||3
1767350210000|2026-01-02 10:36:50|||||||||1
1767350240000|2026-01-02 10:37:20|||||||||1
1767350310000|2026-01-02 10:38:30|||||||||1
1767350380000|2026-01-02 10:39:40|||||||||1
1767350400000|2026-01-02 10:40:00|||||||||1
1767350430000|2026-01-02 10:40:30|||||||||1
1767350440000|2026-01-02 10:40:40|||||||||3
1767350520000|2026-01-02 10:42:00|||||||||1
1767350590000|2026-01-02 10:43:10|||||||||2
1767350620000|2026-01-02 10:43:40|||||||||1
1767350660000|2026-01-02 10:44:20|||||||||1
1767350710000|2026-01-02 10:45:10|||||||||1
1767350740000|2026-01-02 10:45:40|||||||||1
1767350840000|2026-01-02 10:47:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|58
1767350850000|2026-01-02 10:47:30|||||||||4
1767350860000|2026-01-02 10:47:40|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|10
1767350880000|2026-01-02 10:48:00|||||||||2
1767350900000|2026-01-02 10:48:20|||||||||1
1767350930000|2026-01-02 10:48:50|||||||||27
1767350950000|2026-01-02 10:49:10|||||||||1
1767351090000|2026-01-02 10:51:30|||||||||30
1767351130000|2026-01-02 10:52:10|||||||||2
1767351140000|2026-01-02 10:52:20|||||||||1
1767351180000|2026-01-02 10:53:00|||||||||30
1767351260000|2026-01-02 10:54:20|||||||||14
1767351340000|2026-01-02 10:55:40|||||||||2
1767351350000|2026-01-02 10:55:50|||||||||4
1767351360000|2026-01-02 10:56:00|||||||||6
1767351370000|2026-01-02 10:56:10|||||||||1
1767351380000|2026-01-02 10:56:20|||||||||10
1767351390000|2026-01-02 10:56:30|||||||||1
1767351440000|2026-01-02 10:57:20|||||||||1
1767351480000|2026-01-02 10:58:00|||||||||10
1767351490000|2026-01-02 10:58:10|||||||||15
1767351500000|2026-01-02 10:58:20|||||||||1
1767351510000|2026-01-02 10:58:30|||||||||2
1767351570000|2026-01-02 10:59:30|||||||||1
1767351620000|2026-01-02 11:00:20|||||||||12
1767351630000|2026-01-02 11:00:30|||||||||1
1767351660000|2026-01-02 11:01:00|||||||||1
1767351670000|2026-01-02 11:01:10|||||||||15
1767351690000|2026-01-02 11:01:30|17.2|17.04|17.2|17.04|17.2|17.04|17.19|17.03|10
1767351720000|2026-01-02 11:02:00|17.18|17.02|17.18|17.02|17.19|17.03|17.18|17.02|21
1767351760000|2026-01-02 11:02:40|||||||||3
1767351770000|2026-01-02 11:02:50|||||||||1
1767351780000|2026-01-02 11:03:00|||||||||1
1767351790000|2026-01-02 11:03:10|||||||||1
1767351800000|2026-01-02 11:03:20|||||||||12
1767351810000|2026-01-02 11:03:30|||||||||16
1767351820000|2026-01-02 11:03:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|10
1767351830000|2026-01-02 11:03:50|||||||||2
1767351890000|2026-01-02 11:04:50|||||||||2
1767351900000|2026-01-02 11:05:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1767351990000|2026-01-02 11:06:30|||||||||2
1767352050000|2026-01-02 11:07:30|||||||||1
1767352150000|2026-01-02 11:09:10|||||||||2
1767352260000|2026-01-02 11:11:00|17.22|17.06|17.22|17.06|17.22|17.06|17.2|17.04|2
1767352280000|2026-01-02 11:11:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1767352310000|2026-01-02 11:11:50|||||||||1
1767352370000|2026-01-02 11:12:50|||||||||10
1767352380000|2026-01-02 11:13:00|||||||||1
1767352520000|2026-01-02 11:15:20|||||||||1
1767352530000|2026-01-02 11:15:30|||||||||1
1767352570000|2026-01-02 11:16:10|||||||||3
1767352750000|2026-01-02 11:19:10|||||||||1
1767352790000|2026-01-02 11:19:50|||||||||1
1767352880000|2026-01-02 11:21:20|||||||||1
1767352920000|2026-01-02 11:22:00|||||||||2
1767352980000|2026-01-02 11:23:00|||||||||1
1767353080000|2026-01-02 11:24:40|||||||||1
1767353120000|2026-01-02 11:25:20|||||||||1
1767353320000|2026-01-02 11:28:40|||||||||1
1767353500000|2026-01-02 11:31:40|||||||||1
1767353560000|2026-01-02 11:32:40|||||||||4
1767353580000|2026-01-02 11:33:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|2
1767353600000|2026-01-02 11:33:20|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|1
1767353630000|2026-01-02 11:33:50|||||||||1
1767353780000|2026-01-02 11:36:20|||||||||1
1767353820000|2026-01-02 11:37:00|||||||||1
1767354030000|2026-01-02 11:40:30|||||||||1
1767354040000|2026-01-02 11:40:40|||||||||16
1767354060000|2026-01-02 11:41:00|||||||||3
1767354300000|2026-01-02 11:45:00|||||||||1
1767354380000|2026-01-02 11:46:20|||||||||1
1767354490000|2026-01-02 11:48:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1767354530000|2026-01-02 11:48:50|||||||||6
1767354720000|2026-01-02 11:52:00|||||||||5
1767354740000|2026-01-02 11:52:20|||||||||1
1767354760000|2026-01-02 11:52:40|||||||||2
1767354790000|2026-01-02 11:53:10|||||||||2
1767354980000|2026-01-02 11:56:20|||||||||1
1767355170000|2026-01-02 11:59:30|||||||||1
1767355200000|2026-01-02 12:00:00|||||||||2
1767355310000|2026-01-02 12:01:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|8
1767355340000|2026-01-02 12:02:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|40
1767355350000|2026-01-02 12:02:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|11
1767355410000|2026-01-02 12:03:30|||||||||9
1767355430000|2026-01-02 12:03:50|||||||||6
1767355690000|2026-01-02 12:08:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1767355740000|2026-01-02 12:09:00|||||||||1
1767355770000|2026-01-02 12:09:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1767355780000|2026-01-02 12:09:40|||||||||1
1767355800000|2026-01-02 12:10:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1767355900000|2026-01-02 12:11:40|||||||||2
1767356110000|2026-01-02 12:15:10|||||||||2
1767356180000|2026-01-02 12:16:20|||||||||1
1767356210000|2026-01-02 12:16:50|||||||||3
1767356360000|2026-01-02 12:19:20|||||||||1
1767356390000|2026-01-02 12:19:50|||||||||1
1767356740000|2026-01-02 12:25:40|||||||||2
1767356760000|2026-01-02 12:26:00|||||||||1
1767356890000|2026-01-02 12:28:10|||||||||1
1767356950000|2026-01-02 12:29:10|||||||||3
1767357040000|2026-01-02 12:30:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|4
1767357060000|2026-01-02 12:31:00|||||||||4
1767357070000|2026-01-02 12:31:10|||||||||7
1767357090000|2026-01-02 12:31:30|||||||||1
1767357140000|2026-01-02 12:32:20|||||||||7
1767357160000|2026-01-02 12:32:40|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|51
1767357180000|2026-01-02 12:33:00|||||||||3
1767357190000|2026-01-02 12:33:10|||||||||5
1767357390000|2026-01-02 12:36:30|||||||||8
1767357400000|2026-01-02 12:36:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767357420000|2026-01-02 12:37:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1767357430000|2026-01-02 12:37:10|||||||||1
1767357440000|2026-01-02 12:37:20|||||||||1
1767357500000|2026-01-02 12:38:20|||||||||1
1767357520000|2026-01-02 12:38:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767357570000|2026-01-02 12:39:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1767357590000|2026-01-02 12:39:50|||||||||4
1767357620000|2026-01-02 12:40:20|||||||||1
1767357810000|2026-01-02 12:43:30|||||||||2
1767357960000|2026-01-02 12:46:00|||||||||1
1767358260000|2026-01-02 12:51:00|||||||||1
1767358280000|2026-01-02 12:51:20|||||||||1
1767358430000|2026-01-02 12:53:50|||||||||3
1767358480000|2026-01-02 12:54:40|||||||||3
1767358500000|2026-01-02 12:55:00|||||||||2
1767358520000|2026-01-02 12:55:20|||||||||3
1767358560000|2026-01-02 12:56:00|||||||||7
1767358570000|2026-01-02 12:56:10|||||||||1
1767358600000|2026-01-02 12:56:40|||||||||1
1767358770000|2026-01-02 12:59:30|||||||||1
1767358830000|2026-01-02 13:00:30|||||||||1
1767358840000|2026-01-02 13:00:40|||||||||3
1767358850000|2026-01-02 13:00:50|||||||||1
1767358900000|2026-01-02 13:01:40|||||||||1
1767359010000|2026-01-02 13:03:30|||||||||1
1767359030000|2026-01-02 13:03:50|||||||||13
1767359040000|2026-01-02 13:04:00|||||||||4
1767359240000|2026-01-02 13:07:20|||||||||1
1767359250000|2026-01-02 13:07:30|||||||||8
1767359340000|2026-01-02 13:09:00|||||||||3
1767359350000|2026-01-02 13:09:10|||||||||1
1767359450000|2026-01-02 13:10:50|||||||||4
1767359480000|2026-01-02 13:11:20|||||||||2
1767359490000|2026-01-02 13:11:30|||||||||1
1767359500000|2026-01-02 13:11:40|||||||||33
1767359510000|2026-01-02 13:11:50|||||||||1
1767359600000|2026-01-02 13:13:20|||||||||1
1767359670000|2026-01-02 13:14:30|||||||||2
1767359700000|2026-01-02 13:15:00|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|77
1767359710000|2026-01-02 13:15:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1767359800000|2026-01-02 13:16:40|||||||||2
1767359810000|2026-01-02 13:16:50|||||||||4
1767359960000|2026-01-02 13:19:20|||||||||2
1767359970000|2026-01-02 13:19:30|||||||||1
1767360010000|2026-01-02 13:20:10|||||||||12
1767360030000|2026-01-02 13:20:30|||||||||3
1767360080000|2026-01-02 13:21:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767360090000|2026-01-02 13:21:30|||||||||1
1767360110000|2026-01-02 13:21:50|||||||||1
1767360120000|2026-01-02 13:22:00|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|0
1767360180000|2026-01-02 13:23:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1767360190000|2026-01-02 13:23:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1767360240000|2026-01-02 13:24:00|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|2
1767360250000|2026-01-02 13:24:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1767360260000|2026-01-02 13:24:20|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1767360270000|2026-01-02 13:24:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|9
1767360340000|2026-01-02 13:25:40|||||||||3
1767360550000|2026-01-02 13:29:10|||||||||2
1767360610000|2026-01-02 13:30:10|||||||||5
1767360680000|2026-01-02 13:31:20|||||||||9
1767360710000|2026-01-02 13:31:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1767360720000|2026-01-02 13:32:00|17.3|17.14|17.3|17.14|17.3|17.14|17.28|17.12|10
1767360730000|2026-01-02 13:32:10|||||||||3
1767360750000|2026-01-02 13:32:30|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1767360760000|2026-01-02 13:32:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767360770000|2026-01-02 13:32:50|||||||||1
1767360800000|2026-01-02 13:33:20|||||||||2
1767360810000|2026-01-02 13:33:30|||||||||1
1767360870000|2026-01-02 13:34:30|||||||||6
1767360920000|2026-01-02 13:35:20|||||||||1
1767360930000|2026-01-02 13:35:30|||||||||2
1767361050000|2026-01-02 13:37:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|63
1767361080000|2026-01-02 13:38:00|||||||||1
1767361090000|2026-01-02 13:38:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|8
1767361140000|2026-01-02 13:39:00|||||||||1
1767361200000|2026-01-02 13:40:00|||||||||2
1767361330000|2026-01-02 13:42:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|13
1767361460000|2026-01-02 13:44:20|||||||||1
1767361480000|2026-01-02 13:44:40|17.3|17.14|17.31|17.15|17.31|17.15|17.3|17.14|50
1767361550000|2026-01-02 13:45:50|||||||||1
1767361780000|2026-01-02 13:49:40|||||||||4
1767361910000|2026-01-02 13:51:50|||||||||1
1767362020000|2026-01-02 13:53:40|||||||||1
1767362150000|2026-01-02 13:55:50|||||||||2
1767362160000|2026-01-02 13:56:00|||||||||3
1767362240000|2026-01-02 13:57:20|||||||||1
1767362310000|2026-01-02 13:58:30|||||||||1
1767362430000|2026-01-02 14:00:30|||||||||8
1767362500000|2026-01-02 14:01:40|||||||||1
1767362540000|2026-01-02 14:02:20|||||||||14
1767362610000|2026-01-02 14:03:30|||||||||1
1767362670000|2026-01-02 14:04:30|17.29|17.13|17.26|17.1|17.3|17.14|17.26|17.1|14
1767362680000|2026-01-02 14:04:40|||||||||5
1767362700000|2026-01-02 14:05:00|||||||||1
1767362760000|2026-01-02 14:06:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|9
1767362880000|2026-01-02 14:08:00|||||||||1
1767362900000|2026-01-02 14:08:20|||||||||3
1767363080000|2026-01-02 14:11:20|||||||||10
1767363230000|2026-01-02 14:13:50|||||||||4
1767363280000|2026-01-02 14:14:40|||||||||7
1767363420000|2026-01-02 14:17:00|||||||||9
1767363440000|2026-01-02 14:17:20|||||||||6
1767363480000|2026-01-02 14:18:00|||||||||4
1767363530000|2026-01-02 14:18:50|||||||||10
1767363540000|2026-01-02 14:19:00|||||||||3
1767363580000|2026-01-02 14:19:40|||||||||1
1767363650000|2026-01-02 14:20:50|||||||||13
1767363660000|2026-01-02 14:21:00|||||||||8
1767363780000|2026-01-02 14:23:00|||||||||4
1767363820000|2026-01-02 14:23:40|||||||||1
1767363850000|2026-01-02 14:24:10|||||||||3
1767363870000|2026-01-02 14:24:30|||||||||4
1767363880000|2026-01-02 14:24:40|||||||||3
1767363900000|2026-01-02 14:25:00|||||||||1
1767363920000|2026-01-02 14:25:20|||||||||3
1767363970000|2026-01-02 14:26:10|||||||||3
1767364000000|2026-01-02 14:26:40|||||||||3
1767364040000|2026-01-02 14:27:20|||||||||3
1767364070000|2026-01-02 14:27:50|||||||||3
1767364090000|2026-01-02 14:28:10|||||||||3
1767364110000|2026-01-02 14:28:30|||||||||3
1767364120000|2026-01-02 14:28:40|||||||||3
1767364140000|2026-01-02 14:29:00|||||||||3
1767364160000|2026-01-02 14:29:20|||||||||3
1767364180000|2026-01-02 14:29:40|||||||||3
1767364190000|2026-01-02 14:29:50|||||||||30
1767364200000|2026-01-02 14:30:00|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|143
1767364210000|2026-01-02 14:30:10|||||||||16
1767364220000|2026-01-02 14:30:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|53
1767364230000|2026-01-02 14:30:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|28
1767364240000|2026-01-02 14:30:40|||||||||9
1767364250000|2026-01-02 14:30:50|||||||||53
1767364260000|2026-01-02 14:31:00|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|44
1767364270000|2026-01-02 14:31:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|11
1767364280000|2026-01-02 14:31:20|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|83
1767364290000|2026-01-02 14:31:30|||||||||30
1767364300000|2026-01-02 14:31:40|||||||||13
1767364310000|2026-01-02 14:31:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|19
1767364320000|2026-01-02 14:32:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|91
1767364330000|2026-01-02 14:32:10|||||||||25
1767364340000|2026-01-02 14:32:20|||||||||31
1767364350000|2026-01-02 14:32:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|70
1767364360000|2026-01-02 14:32:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|26
1767364370000|2026-01-02 14:32:50|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|21
1767364380000|2026-01-02 14:33:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|27
1767364390000|2026-01-02 14:33:10|||||||||5
1767364410000|2026-01-02 14:33:30|||||||||42
1767364420000|2026-01-02 14:33:40|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|110
1767364430000|2026-01-02 14:33:50|||||||||7
1767364440000|2026-01-02 14:34:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1767364450000|2026-01-02 14:34:10|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|15
1767364470000|2026-01-02 14:34:30|||||||||14
1767364480000|2026-01-02 14:34:40|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|5
1767364500000|2026-01-02 14:35:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|69
1767364510000|2026-01-02 14:35:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|60
1767364520000|2026-01-02 14:35:20|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|23
1767364530000|2026-01-02 14:35:30|||||||||2
1767364540000|2026-01-02 14:35:40|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|2
1767364570000|2026-01-02 14:36:10|||||||||77
1767364580000|2026-01-02 14:36:20|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|37
1767364590000|2026-01-02 14:36:30|17.41|17.25|17.44|17.28|17.44|17.28|17.39|17.23|185
1767364600000|2026-01-02 14:36:40|17.42|17.26|17.39|17.23|17.44|17.28|17.39|17.23|32
1767364610000|2026-01-02 14:36:50|||||||||7
1767364620000|2026-01-02 14:37:00|||||||||3
1767364630000|2026-01-02 14:37:10|||||||||1
1767364640000|2026-01-02 14:37:20|17.44|17.28|17.39|17.23|17.44|17.28|17.39|17.23|4
1767364650000|2026-01-02 14:37:30|17.41|17.25|17.39|17.23|17.44|17.28|17.39|17.23|3
1767364660000|2026-01-02 14:37:40|17.41|17.25|17.41|17.25|17.44|17.28|17.39|17.23|11
1767364670000|2026-01-02 14:37:50|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|14
1767364700000|2026-01-02 14:38:20|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|70
1767364710000|2026-01-02 14:38:30|||||||||2
1767364730000|2026-01-02 14:38:50|17.41|17.25|17.41|17.25|17.44|17.28|17.41|17.25|42
1767364740000|2026-01-02 14:39:00|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|11
1767364750000|2026-01-02 14:39:10|||||||||2
1767364760000|2026-01-02 14:39:20|||||||||29
1767364770000|2026-01-02 14:39:30|||||||||1
1767364780000|2026-01-02 14:39:40|||||||||8
1767364790000|2026-01-02 14:39:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|3
1767364800000|2026-01-02 14:40:00|||||||||18
1767364810000|2026-01-02 14:40:10|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|92
1767364820000|2026-01-02 14:40:20|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|4
1767364830000|2026-01-02 14:40:30|||||||||10
1767364840000|2026-01-02 14:40:40|||||||||2
1767364850000|2026-01-02 14:40:50|||||||||1
1767364860000|2026-01-02 14:41:00|||||||||31
1767364870000|2026-01-02 14:41:10|||||||||17
1767364880000|2026-01-02 14:41:20|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|3
1767364890000|2026-01-02 14:41:30|17.44|17.28|17.45|17.29|17.46|17.3|17.44|17.28|7
1767364900000|2026-01-02 14:41:40|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|1
1767364920000|2026-01-02 14:42:00|||||||||6
1767364930000|2026-01-02 14:42:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|40
1767364940000|2026-01-02 14:42:20|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|6
1767364950000|2026-01-02 14:42:30|17.45|17.29|17.44|17.28|17.46|17.3|17.44|17.28|31
1767364960000|2026-01-02 14:42:40|||||||||2
1767364980000|2026-01-02 14:43:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1767364990000|2026-01-02 14:43:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|37
1767365000000|2026-01-02 14:43:20|||||||||1
1767365020000|2026-01-02 14:43:40|||||||||1
1767365030000|2026-01-02 14:43:50|||||||||20
1767365040000|2026-01-02 14:44:00|||||||||37
1767365050000|2026-01-02 14:44:10|||||||||2
1767365070000|2026-01-02 14:44:30|||||||||6
1767365080000|2026-01-02 14:44:40|||||||||12
1767365100000|2026-01-02 14:45:00|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|78
1767365110000|2026-01-02 14:45:10|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|16
1767365120000|2026-01-02 14:45:20|||||||||5
1767365130000|2026-01-02 14:45:30|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|14
1767365140000|2026-01-02 14:45:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1767365150000|2026-01-02 14:45:50|17.39|17.23|17.39|17.23|17.39|17.23|17.37|17.21|3
1767365160000|2026-01-02 14:46:00|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|28
1767365170000|2026-01-02 14:46:10|17.35|17.19|17.39|17.23|17.39|17.23|17.34|17.18|26
1767365180000|2026-01-02 14:46:20|||||||||17
1767365190000|2026-01-02 14:46:30|||||||||1
1767365200000|2026-01-02 14:46:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|29
1767365210000|2026-01-02 14:46:50|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|4
1767365220000|2026-01-02 14:47:00|||||||||24
1767365230000|2026-01-02 14:47:10|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|10
1767365240000|2026-01-02 14:47:20|17.36|17.2|17.34|17.18|17.39|17.23|17.34|17.18|106
1767365280000|2026-01-02 14:48:00|||||||||51
1767365290000|2026-01-02 14:48:10|||||||||3
1767365300000|2026-01-02 14:48:20|||||||||78
1767365310000|2026-01-02 14:48:30|||||||||1
1767365320000|2026-01-02 14:48:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|18
1767365330000|2026-01-02 14:48:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|12
1767365340000|2026-01-02 14:49:00|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|29
1767365350000|2026-01-02 14:49:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1767365360000|2026-01-02 14:49:20|||||||||1
1767365370000|2026-01-02 14:49:30|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|3
1767365380000|2026-01-02 14:49:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|85
1767365390000|2026-01-02 14:49:50|||||||||2
1767365400000|2026-01-02 14:50:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|17
1767365430000|2026-01-02 14:50:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|84
1767365440000|2026-01-02 14:50:40|||||||||8
1767365450000|2026-01-02 14:50:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|21
1767365460000|2026-01-02 14:51:00|||||||||2
1767365470000|2026-01-02 14:51:10|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|82
1767365500000|2026-01-02 14:51:40|||||||||5
1767365510000|2026-01-02 14:51:50|||||||||1
1767365520000|2026-01-02 14:52:00|||||||||2
1767365540000|2026-01-02 14:52:20|||||||||1
1767365550000|2026-01-02 14:52:30|||||||||1
1767365560000|2026-01-02 14:52:40|||||||||2
1767365570000|2026-01-02 14:52:50|||||||||1
1767365580000|2026-01-02 14:53:00|||||||||4
1767365590000|2026-01-02 14:53:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|169
1767365600000|2026-01-02 14:53:20|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|1
1767365610000|2026-01-02 14:53:30|||||||||5
1767365620000|2026-01-02 14:53:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|188
1767365630000|2026-01-02 14:53:50|||||||||5
1767365650000|2026-01-02 14:54:10|||||||||15
1767365670000|2026-01-02 14:54:30|||||||||5
1767365690000|2026-01-02 14:54:50|||||||||2
1767365700000|2026-01-02 14:55:00|||||||||6
1767365720000|2026-01-02 14:55:20|||||||||4
1767365730000|2026-01-02 14:55:30|||||||||2
1767365740000|2026-01-02 14:55:40|||||||||2
1767365750000|2026-01-02 14:55:50|||||||||1
1767365760000|2026-01-02 14:56:00|||||||||10
1767365770000|2026-01-02 14:56:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|1
1767365780000|2026-01-02 14:56:20|||||||||32
1767365790000|2026-01-02 14:56:30|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|43
1767365800000|2026-01-02 14:56:40|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|21
1767365810000|2026-01-02 14:56:50|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|10
1767365820000|2026-01-02 14:57:00|||||||||7
1767365830000|2026-01-02 14:57:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|3
1767365840000|2026-01-02 14:57:20|||||||||21
1767365850000|2026-01-02 14:57:30|||||||||1
1767365860000|2026-01-02 14:57:40|||||||||6
1767365870000|2026-01-02 14:57:50|||||||||1
1767365880000|2026-01-02 14:58:00|||||||||28
1767365900000|2026-01-02 14:58:20|||||||||35
1767365910000|2026-01-02 14:58:30|17.29|17.13|17.29|17.13|17.29|17.13|17.26|17.1|141
1767365920000|2026-01-02 14:58:40|17.26|17.1|17.26|17.1|17.29|17.13|17.26|17.1|30
1767365930000|2026-01-02 14:58:50|||||||||28
1767365940000|2026-01-02 14:59:00|||||||||26
1767365950000|2026-01-02 14:59:10|||||||||9
1767365960000|2026-01-02 14:59:20|||||||||19
1767365970000|2026-01-02 14:59:30|||||||||2
1767365980000|2026-01-02 14:59:40|||||||||11
1767365990000|2026-01-02 14:59:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|21
1767366000000|2026-01-02 15:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|31
1767366010000|2026-01-02 15:00:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1767366020000|2026-01-02 15:00:20|17.24|17.08|17.25|17.09|17.26|17.1|17.24|17.08|87
1767366030000|2026-01-02 15:00:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|79
1767366040000|2026-01-02 15:00:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|10
1767366050000|2026-01-02 15:00:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|7
1767366060000|2026-01-02 15:01:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|14
1767366070000|2026-01-02 15:01:10|||||||||9
1767366080000|2026-01-02 15:01:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|22
1767366090000|2026-01-02 15:01:30|||||||||4
1767366100000|2026-01-02 15:01:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|16
1767366110000|2026-01-02 15:01:50|||||||||3
1767366120000|2026-01-02 15:02:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|38
1767366130000|2026-01-02 15:02:10|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|2
1767366140000|2026-01-02 15:02:20|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|21
1767366150000|2026-01-02 15:02:30|||||||||12
1767366160000|2026-01-02 15:02:40|||||||||1
1767366180000|2026-01-02 15:03:00|||||||||2
1767366190000|2026-01-02 15:03:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1767366210000|2026-01-02 15:03:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|24
1767366220000|2026-01-02 15:03:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|107
1767366230000|2026-01-02 15:03:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|14
1767366240000|2026-01-02 15:04:00|||||||||2
1767366270000|2026-01-02 15:04:30|||||||||1
1767366280000|2026-01-02 15:04:40|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|8
1767366290000|2026-01-02 15:04:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1767366300000|2026-01-02 15:05:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|13
1767366310000|2026-01-02 15:05:10|17.26|17.1|17.26|17.1|17.28|17.12|17.26|17.1|31
1767366320000|2026-01-02 15:05:20|17.28|17.12|17.29|17.13|17.29|17.13|17.26|17.1|22
1767366330000|2026-01-02 15:05:30|17.26|17.1|17.26|17.1|17.29|17.13|17.26|17.1|14
1767366340000|2026-01-02 15:05:40|||||||||19
1767366360000|2026-01-02 15:06:00|||||||||3
1767366370000|2026-01-02 15:06:10|17.28|17.12|17.29|17.13|17.29|17.13|17.26|17.1|55
1767366380000|2026-01-02 15:06:20|17.26|17.1|17.26|17.1|17.29|17.13|17.26|17.1|21
1767366390000|2026-01-02 15:06:30|||||||||3
1767366400000|2026-01-02 15:06:40|||||||||1
1767366420000|2026-01-02 15:07:00|||||||||2
1767366430000|2026-01-02 15:07:10|||||||||3
1767366450000|2026-01-02 15:07:30|17.29|17.13|17.29|17.13|17.29|17.13|17.26|17.1|57
1767366460000|2026-01-02 15:07:40|||||||||1
1767366470000|2026-01-02 15:07:50|||||||||5
1767366480000|2026-01-02 15:08:00|17.3|17.14|17.29|17.13|17.31|17.15|17.29|17.13|4
1767366490000|2026-01-02 15:08:10|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|0
1767366500000|2026-01-02 15:08:20|||||||||1
1767366510000|2026-01-02 15:08:30|||||||||2
1767366530000|2026-01-02 15:08:50|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|38
1767366540000|2026-01-02 15:09:00|||||||||1
1767366550000|2026-01-02 15:09:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|23
1767366560000|2026-01-02 15:09:20|||||||||3
1767366570000|2026-01-02 15:09:30|||||||||3
1767366580000|2026-01-02 15:09:40|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|111
1767366590000|2026-01-02 15:09:50|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|51
1767366600000|2026-01-02 15:10:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|15
1767366610000|2026-01-02 15:10:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|11
1767366630000|2026-01-02 15:10:30|||||||||15
1767366650000|2026-01-02 15:10:50|||||||||3
1767366660000|2026-01-02 15:11:00|||||||||4
1767366670000|2026-01-02 15:11:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|9
1767366680000|2026-01-02 15:11:20|17.34|17.18|17.34|17.18|17.34|17.18|17.31|17.15|9
1767366690000|2026-01-02 15:11:30|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|11
1767366700000|2026-01-02 15:11:40|||||||||144
1767366720000|2026-01-02 15:12:00|17.31|17.15|17.3|17.14|17.34|17.18|17.29|17.13|85
1767366730000|2026-01-02 15:12:10|17.33|17.17|17.34|17.18|17.34|17.18|17.29|17.13|3
1767366740000|2026-01-02 15:12:20|||||||||5
1767366750000|2026-01-02 15:12:30|||||||||2
1767366760000|2026-01-02 15:12:40|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|14
1767366770000|2026-01-02 15:12:50|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|28
1767366780000|2026-01-02 15:13:00|||||||||11
1767366790000|2026-01-02 15:13:10|17.34|17.18|17.34|17.18|17.36|17.2|17.34|17.18|10
1767366800000|2026-01-02 15:13:20|||||||||87
1767366810000|2026-01-02 15:13:30|||||||||4
1767366820000|2026-01-02 15:13:40|||||||||6
1767366840000|2026-01-02 15:14:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|9
1767366850000|2026-01-02 15:14:10|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|21
1767366870000|2026-01-02 15:14:30|||||||||1
1767366890000|2026-01-02 15:14:50|||||||||3
1767366900000|2026-01-02 15:15:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|28
1767366910000|2026-01-02 15:15:10|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|30
1767366930000|2026-01-02 15:15:30|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|11
1767366940000|2026-01-02 15:15:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|25
1767366950000|2026-01-02 15:15:50|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|45
1767366960000|2026-01-02 15:16:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|17
1767366970000|2026-01-02 15:16:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|21
1767366980000|2026-01-02 15:16:20|||||||||64
1767366990000|2026-01-02 15:16:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|16
1767367000000|2026-01-02 15:16:40|||||||||1
1767367010000|2026-01-02 15:16:50|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|22
1767367020000|2026-01-02 15:17:00|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|103
1767367030000|2026-01-02 15:17:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|88
1767367050000|2026-01-02 15:17:30|17.36|17.2|17.36|17.2|17.39|17.23|17.35|17.19|7
1767367060000|2026-01-02 15:17:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1767367070000|2026-01-02 15:17:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|8
1767367080000|2026-01-02 15:18:00|||||||||32
1767367090000|2026-01-02 15:18:10|||||||||13
1767367100000|2026-01-02 15:18:20|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|11
1767367110000|2026-01-02 15:18:30|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|18
1767367120000|2026-01-02 15:18:40|17.4|17.24|17.41|17.25|17.41|17.25|17.39|17.23|61
1767367130000|2026-01-02 15:18:50|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|18
1767367140000|2026-01-02 15:19:00|||||||||5
1767367150000|2026-01-02 15:19:10|||||||||30
1767367160000|2026-01-02 15:19:20|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|18
1767367180000|2026-01-02 15:19:40|||||||||4
1767367190000|2026-01-02 15:19:50|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|19
1767367200000|2026-01-02 15:20:00|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|2
1767367210000|2026-01-02 15:20:10|||||||||4
1767367230000|2026-01-02 15:20:30|17.44|17.28|17.44|17.28|17.46|17.3|17.41|17.25|44
1767367240000|2026-01-02 15:20:40|17.43|17.27|17.41|17.25|17.44|17.28|17.41|17.25|18
1767367250000|2026-01-02 15:20:50|17.44|17.28|17.41|17.25|17.46|17.3|17.41|17.25|19
1767367260000|2026-01-02 15:21:00|17.43|17.27|17.46|17.3|17.46|17.3|17.41|17.25|21
1767367270000|2026-01-02 15:21:10|||||||||3
1767367290000|2026-01-02 15:21:30|||||||||1
1767367300000|2026-01-02 15:21:40|||||||||9
1767367310000|2026-01-02 15:21:50|||||||||2
1767367320000|2026-01-02 15:22:00|17.49|17.33|17.51|17.35|17.51|17.35|17.48|17.32|41
1767367330000|2026-01-02 15:22:10|||||||||15
1767367340000|2026-01-02 15:22:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|20
1767367350000|2026-01-02 15:22:30|||||||||47
1767367360000|2026-01-02 15:22:40|17.53|17.37|17.54|17.38|17.54|17.38|17.51|17.35|12
1767367380000|2026-01-02 15:23:00|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|31
1767367390000|2026-01-02 15:23:10|||||||||12
1767367400000|2026-01-02 15:23:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|29
1767367410000|2026-01-02 15:23:30|||||||||35
1767367420000|2026-01-02 15:23:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|26
1767367440000|2026-01-02 15:24:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|11
1767367450000|2026-01-02 15:24:10|17.53|17.37|17.54|17.38|17.54|17.38|17.51|17.35|62
1767367460000|2026-01-02 15:24:20|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|29
1767367470000|2026-01-02 15:24:30|||||||||6
1767367480000|2026-01-02 15:24:40|||||||||2
1767367490000|2026-01-02 15:24:50|||||||||4
1767367500000|2026-01-02 15:25:00|||||||||2
1767367510000|2026-01-02 15:25:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|39
1767367520000|2026-01-02 15:25:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1767367530000|2026-01-02 15:25:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1767367540000|2026-01-02 15:25:40|||||||||2
1767367550000|2026-01-02 15:25:50|17.51|17.35|17.51|17.35|17.54|17.38|17.51|17.35|65
1767367560000|2026-01-02 15:26:00|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|6
1767367570000|2026-01-02 15:26:10|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|1
1767367580000|2026-01-02 15:26:20|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|0
1767367590000|2026-01-02 15:26:30|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|40
1767367600000|2026-01-02 15:26:40|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|1
1767367610000|2026-01-02 15:26:50|17.5|17.34|17.46|17.3|17.51|17.35|17.46|17.3|38
1767367620000|2026-01-02 15:27:00|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|9
1767367630000|2026-01-02 15:27:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|21
1767367640000|2026-01-02 15:27:20|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|0
1767367650000|2026-01-02 15:27:30|||||||||1
1767367660000|2026-01-02 15:27:40|||||||||3
1767367680000|2026-01-02 15:28:00|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|71
1767367690000|2026-01-02 15:28:10|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|25
1767367720000|2026-01-02 15:28:40|||||||||2
1767367730000|2026-01-02 15:28:50|||||||||1
1767367740000|2026-01-02 15:29:00|17.5|17.34|17.49|17.33|17.5|17.34|17.46|17.3|45
1767367750000|2026-01-02 15:29:10|17.5|17.34|17.46|17.3|17.51|17.35|17.46|17.3|46
1767367760000|2026-01-02 15:29:20|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|50
1767367770000|2026-01-02 15:29:30|||||||||13
1767367780000|2026-01-02 15:29:40|||||||||21
1767367790000|2026-01-02 15:29:50|||||||||10
1767367800000|2026-01-02 15:30:00|17.49|17.33|17.49|17.33|17.51|17.35|17.46|17.3|54
1767367810000|2026-01-02 15:30:10|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|18
1767367820000|2026-01-02 15:30:20|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|16
1767367840000|2026-01-02 15:30:40|||||||||1
1767367870000|2026-01-02 15:31:10|||||||||6
1767367880000|2026-01-02 15:31:20|17.49|17.33|17.49|17.33|17.5|17.34|17.46|17.3|53
1767367890000|2026-01-02 15:31:30|17.46|17.3|17.46|17.3|17.49|17.33|17.46|17.3|17
1767367900000|2026-01-02 15:31:40|||||||||8
1767367920000|2026-01-02 15:32:00|||||||||18
1767367930000|2026-01-02 15:32:10|17.44|17.28|17.44|17.28|17.44|17.28|17.41|17.25|53
1767367940000|2026-01-02 15:32:20|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|7
1767367960000|2026-01-02 15:32:40|||||||||3
1767367970000|2026-01-02 15:32:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1767367990000|2026-01-02 15:33:10|||||||||1
1767368010000|2026-01-02 15:33:30|||||||||2
1767368020000|2026-01-02 15:33:40|||||||||8
1767368040000|2026-01-02 15:34:00|||||||||6
1767368050000|2026-01-02 15:34:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|37
1767368060000|2026-01-02 15:34:20|||||||||54
1767368070000|2026-01-02 15:34:30|17.36|17.2|17.36|17.2|17.39|17.23|17.36|17.2|18
1767368080000|2026-01-02 15:34:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|20
1767368090000|2026-01-02 15:34:50|||||||||1
1767368110000|2026-01-02 15:35:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|62
1767368120000|2026-01-02 15:35:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|22
1767368130000|2026-01-02 15:35:30|||||||||1
1767368140000|2026-01-02 15:35:40|17.36|17.2|17.36|17.2|17.39|17.23|17.34|17.18|33
1767368150000|2026-01-02 15:35:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1767368160000|2026-01-02 15:36:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|10
1767368170000|2026-01-02 15:36:10|||||||||33
1767368180000|2026-01-02 15:36:20|17.35|17.19|17.39|17.23|17.39|17.23|17.34|17.18|12
1767368220000|2026-01-02 15:37:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|30
1767368250000|2026-01-02 15:37:30|17.34|17.18|17.36|17.2|17.39|17.23|17.34|17.18|37
1767368260000|2026-01-02 15:37:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1767368290000|2026-01-02 15:38:10|||||||||7
1767368300000|2026-01-02 15:38:20|||||||||2
1767368310000|2026-01-02 15:38:30|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|17
1767368320000|2026-01-02 15:38:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767368330000|2026-01-02 15:38:50|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|1
1767368340000|2026-01-02 15:39:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|46
1767368350000|2026-01-02 15:39:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|10
1767368380000|2026-01-02 15:39:40|||||||||2
1767368390000|2026-01-02 15:39:50|||||||||2
1767368410000|2026-01-02 15:40:10|17.34|17.18|17.34|17.18|17.39|17.23|17.34|17.18|9
1767368420000|2026-01-02 15:40:20|||||||||31
1767368430000|2026-01-02 15:40:30|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|36
1767368440000|2026-01-02 15:40:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|5
1767368450000|2026-01-02 15:40:50|||||||||1
1767368490000|2026-01-02 15:41:30|||||||||4
1767368520000|2026-01-02 15:42:00|17.34|17.18|17.34|17.18|17.39|17.23|17.34|17.18|96
1767368530000|2026-01-02 15:42:10|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|18
1767368550000|2026-01-02 15:42:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|206
1767368560000|2026-01-02 15:42:40|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|76
1767368570000|2026-01-02 15:42:50|||||||||1
1767368580000|2026-01-02 15:43:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|13
1767368600000|2026-01-02 15:43:20|||||||||2
1767368620000|2026-01-02 15:43:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|20
1767368630000|2026-01-02 15:43:50|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|5
1767368640000|2026-01-02 15:44:00|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|3
1767368650000|2026-01-02 15:44:10|17.33|17.17|17.34|17.18|17.34|17.18|17.31|17.15|31
1767368680000|2026-01-02 15:44:40|||||||||5
1767368690000|2026-01-02 15:44:50|||||||||25
1767368700000|2026-01-02 15:45:00|||||||||2
1767368720000|2026-01-02 15:45:20|||||||||1
1767368730000|2026-01-02 15:45:30|||||||||7
1767368740000|2026-01-02 15:45:40|||||||||20
1767368750000|2026-01-02 15:45:50|||||||||1
1767368760000|2026-01-02 15:46:00|||||||||10
1767368780000|2026-01-02 15:46:20|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|23
1767368790000|2026-01-02 15:46:30|||||||||7
1767368800000|2026-01-02 15:46:40|||||||||4
1767368820000|2026-01-02 15:47:00|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|53
1767368830000|2026-01-02 15:47:10|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|14
1767368840000|2026-01-02 15:47:20|||||||||5
1767368870000|2026-01-02 15:47:50|||||||||6
1767368880000|2026-01-02 15:48:00|||||||||3
1767368890000|2026-01-02 15:48:10|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|27
1767368900000|2026-01-02 15:48:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|42
1767368910000|2026-01-02 15:48:30|||||||||9
1767368920000|2026-01-02 15:48:40|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|4
1767368930000|2026-01-02 15:48:50|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|4
1767368940000|2026-01-02 15:49:00|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|14
1767368950000|2026-01-02 15:49:10|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|2
1767368960000|2026-01-02 15:49:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|3
1767368970000|2026-01-02 15:49:30|17.38|17.22|17.36|17.2|17.39|17.23|17.36|17.2|4
1767368980000|2026-01-02 15:49:40|17.38|17.22|17.39|17.23|17.39|17.23|17.36|17.2|8
1767369000000|2026-01-02 15:50:00|||||||||1
1767369010000|2026-01-02 15:50:10|17.38|17.22|17.39|17.23|17.39|17.23|17.36|17.2|6
1767369020000|2026-01-02 15:50:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|9
1767369050000|2026-01-02 15:50:50|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|57
1767369060000|2026-01-02 15:51:00|||||||||9
1767369070000|2026-01-02 15:51:10|17.4|17.24|17.41|17.25|17.41|17.25|17.39|17.23|23
1767369080000|2026-01-02 15:51:20|17.43|17.27|17.44|17.28|17.44|17.28|17.41|17.25|0
1767369090000|2026-01-02 15:51:30|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|56
1767369100000|2026-01-02 15:51:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767369110000|2026-01-02 15:51:50|||||||||1
1767369120000|2026-01-02 15:52:00|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|35
1767369130000|2026-01-02 15:52:10|||||||||12
1767369140000|2026-01-02 15:52:20|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|54
1767369150000|2026-01-02 15:52:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|16
1767369160000|2026-01-02 15:52:40|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|7
1767369200000|2026-01-02 15:53:20|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|1
1767369210000|2026-01-02 15:53:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|2
1767369220000|2026-01-02 15:53:40|17.43|17.27|17.41|17.25|17.44|17.28|17.41|17.25|0
1767369230000|2026-01-02 15:53:50|||||||||4
1767369250000|2026-01-02 15:54:10|||||||||7
1767369260000|2026-01-02 15:54:20|17.43|17.27|17.41|17.25|17.44|17.28|17.41|17.25|34
1767369270000|2026-01-02 15:54:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767369280000|2026-01-02 15:54:40|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|10
1767369290000|2026-01-02 15:54:50|||||||||1
1767369310000|2026-01-02 15:55:10|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|160
1767369330000|2026-01-02 15:55:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|24
1767369340000|2026-01-02 15:55:40|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|2
1767369350000|2026-01-02 15:55:50|||||||||4
1767369360000|2026-01-02 15:56:00|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|15
1767369370000|2026-01-02 15:56:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|12
1767369390000|2026-01-02 15:56:30|||||||||5
1767369400000|2026-01-02 15:56:40|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|6
1767369410000|2026-01-02 15:56:50|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|34
1767369420000|2026-01-02 15:57:00|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|59
1767369430000|2026-01-02 15:57:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|9
1767369440000|2026-01-02 15:57:20|||||||||7
1767369450000|2026-01-02 15:57:30|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|23
1767369460000|2026-01-02 15:57:40|||||||||7
1767369470000|2026-01-02 15:57:50|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|19
1767369480000|2026-01-02 15:58:00|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|26
1767369490000|2026-01-02 15:58:10|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|14
1767369500000|2026-01-02 15:58:20|17.48|17.32|17.48|17.32|17.49|17.33|17.46|17.3|28
1767369510000|2026-01-02 15:58:30|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|5
1767369520000|2026-01-02 15:58:40|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|24
1767369530000|2026-01-02 15:58:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1767369540000|2026-01-02 15:59:00|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|2
1767369550000|2026-01-02 15:59:10|17.51|17.35|17.51|17.35|17.53|17.37|17.51|17.35|30
1767369560000|2026-01-02 15:59:20|17.54|17.38|17.52|17.36|17.54|17.38|17.51|17.35|26
1767369570000|2026-01-02 15:59:30|||||||||19
1767369580000|2026-01-02 15:59:40|||||||||27
1767369590000|2026-01-02 15:59:50|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|2
1767369600000|2026-01-02 16:00:00|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|48
1767369610000|2026-01-02 16:00:10|17.53|17.37|17.52|17.36|17.54|17.38|17.5|17.34|58
1767369620000|2026-01-02 16:00:20|||||||||20
1767369630000|2026-01-02 16:00:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|18
1767369640000|2026-01-02 16:00:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|11
1767369650000|2026-01-02 16:00:50|||||||||33
1767369660000|2026-01-02 16:01:00|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|31
1767369670000|2026-01-02 16:01:10|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|12
1767369680000|2026-01-02 16:01:20|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|65
1767369690000|2026-01-02 16:01:30|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|66
1767369700000|2026-01-02 16:01:40|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|45
1767369710000|2026-01-02 16:01:50|||||||||8
1767369720000|2026-01-02 16:02:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|5
1767369730000|2026-01-02 16:02:10|17.54|17.38|17.55|17.39|17.57|17.41|17.54|17.38|2
1767369740000|2026-01-02 16:02:20|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|0
1767369750000|2026-01-02 16:02:30|||||||||7
1767369760000|2026-01-02 16:02:40|||||||||7
1767369770000|2026-01-02 16:02:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|16
1767369780000|2026-01-02 16:03:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|88
1767369790000|2026-01-02 16:03:10|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|57
1767369800000|2026-01-02 16:03:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|27
1767369810000|2026-01-02 16:03:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|2
1767369820000|2026-01-02 16:03:40|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|21
1767369830000|2026-01-02 16:03:50|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|21
1767369840000|2026-01-02 16:04:00|17.54|17.38|17.54|17.38|17.57|17.41|17.52|17.36|15
1767369850000|2026-01-02 16:04:10|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|23
1767369860000|2026-01-02 16:04:20|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|6
1767369870000|2026-01-02 16:04:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|94
1767369880000|2026-01-02 16:04:40|||||||||7
1767369900000|2026-01-02 16:05:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|57
1767369910000|2026-01-02 16:05:10|||||||||1
1767369920000|2026-01-02 16:05:20|||||||||7
1767369930000|2026-01-02 16:05:30|||||||||40
1767369940000|2026-01-02 16:05:40|||||||||9
1767369950000|2026-01-02 16:05:50|||||||||16
1767369970000|2026-01-02 16:06:10|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|58
1767369980000|2026-01-02 16:06:20|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|11
1767370000000|2026-01-02 16:06:40|||||||||16
1767370020000|2026-01-02 16:07:00|17.57|17.41|17.54|17.38|17.58|17.42|17.54|17.38|35
1767370030000|2026-01-02 16:07:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|37
1767370040000|2026-01-02 16:07:20|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|31
1767370050000|2026-01-02 16:07:30|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|53
1767370060000|2026-01-02 16:07:40|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|0
1767370080000|2026-01-02 16:08:00|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|6
1767370110000|2026-01-02 16:08:30|||||||||7
1767370120000|2026-01-02 16:08:40|||||||||3
1767370130000|2026-01-02 16:08:50|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|36
1767370140000|2026-01-02 16:09:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1767370150000|2026-01-02 16:09:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|20
1767370160000|2026-01-02 16:09:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|9
1767370170000|2026-01-02 16:09:30|||||||||4
1767370180000|2026-01-02 16:09:40|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|6
1767370190000|2026-01-02 16:09:50|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|9
1767370200000|2026-01-02 16:10:00|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|63
1767370220000|2026-01-02 16:10:20|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|102
1767370230000|2026-01-02 16:10:30|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|12
1767370240000|2026-01-02 16:10:40|||||||||9
1767370270000|2026-01-02 16:11:10|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|47
1767370280000|2026-01-02 16:11:20|17.49|17.33|17.52|17.36|17.52|17.36|17.47|17.31|6
1767370290000|2026-01-02 16:11:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|26
1767370300000|2026-01-02 16:11:40|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|33
1767370310000|2026-01-02 16:11:50|||||||||32
1767370320000|2026-01-02 16:12:00|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|80
1767370340000|2026-01-02 16:12:20|||||||||15
1767370350000|2026-01-02 16:12:30|||||||||8
1767370360000|2026-01-02 16:12:40|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|8
1767370370000|2026-01-02 16:12:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|10
1767370380000|2026-01-02 16:13:00|||||||||19
1767370390000|2026-01-02 16:13:10|17.52|17.36|17.53|17.37|17.54|17.38|17.52|17.36|9
1767370400000|2026-01-02 16:13:20|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|46
1767370410000|2026-01-02 16:13:30|||||||||1
1767370420000|2026-01-02 16:13:40|||||||||5
1767370430000|2026-01-02 16:13:50|||||||||4
1767370440000|2026-01-02 16:14:00|17.5|17.34|17.47|17.31|17.52|17.36|17.47|17.31|53
1767370450000|2026-01-02 16:14:10|||||||||2
1767370460000|2026-01-02 16:14:20|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|0
1767370470000|2026-01-02 16:14:30|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|0
1767370490000|2026-01-02 16:14:50|||||||||13
1767370500000|2026-01-02 16:15:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1767370510000|2026-01-02 16:15:10|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|4
1767370540000|2026-01-02 16:15:40|||||||||32
1767370570000|2026-01-02 16:16:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1767370580000|2026-01-02 16:16:20|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|11
1767370590000|2026-01-02 16:16:30|||||||||8
1767370600000|2026-01-02 16:16:40|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|18
1767370610000|2026-01-02 16:16:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1767370620000|2026-01-02 16:17:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1767370630000|2026-01-02 16:17:10|||||||||7
1767370640000|2026-01-02 16:17:20|||||||||1
1767370650000|2026-01-02 16:17:30|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|1
1767370660000|2026-01-02 16:17:40|||||||||6
1767370670000|2026-01-02 16:17:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1767370680000|2026-01-02 16:18:00|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|7
1767370700000|2026-01-02 16:18:20|||||||||2
1767370710000|2026-01-02 16:18:30|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|44
1767370720000|2026-01-02 16:18:40|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|3
1767370730000|2026-01-02 16:18:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1767370740000|2026-01-02 16:19:00|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|3
1767370750000|2026-01-02 16:19:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|33
1767370760000|2026-01-02 16:19:20|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|3
1767370770000|2026-01-02 16:19:30|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|3
1767370780000|2026-01-02 16:19:40|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|9
1767370800000|2026-01-02 16:20:00|||||||||10
1767370810000|2026-01-02 16:20:10|||||||||2
1767370820000|2026-01-02 16:20:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|8
1767370830000|2026-01-02 16:20:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767370850000|2026-01-02 16:20:50|||||||||6
1767370880000|2026-01-02 16:21:20|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|22
1767370890000|2026-01-02 16:21:30|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|11
1767370900000|2026-01-02 16:21:40|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|4
1767370910000|2026-01-02 16:21:50|||||||||2
1767370930000|2026-01-02 16:22:10|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|12
1767370960000|2026-01-02 16:22:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1767370980000|2026-01-02 16:23:00|||||||||1
1767370990000|2026-01-02 16:23:10|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|2
1767371000000|2026-01-02 16:23:20|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|20
1767371010000|2026-01-02 16:23:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|20
1767371040000|2026-01-02 16:24:00|||||||||15
1767371050000|2026-01-02 16:24:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|10
1767371060000|2026-01-02 16:24:20|||||||||3
1767371080000|2026-01-02 16:24:40|||||||||8
1767371090000|2026-01-02 16:24:50|||||||||2
1767371100000|2026-01-02 16:25:00|||||||||1
1767371110000|2026-01-02 16:25:10|||||||||1
1767371120000|2026-01-02 16:25:20|||||||||1
1767371130000|2026-01-02 16:25:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|9
1767371140000|2026-01-02 16:25:40|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|15
1767371150000|2026-01-02 16:25:50|17.42|17.26|17.44|17.28|17.47|17.31|17.42|17.26|30
1767371160000|2026-01-02 16:26:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767371170000|2026-01-02 16:26:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|1
1767371200000|2026-01-02 16:26:40|||||||||1
1767371220000|2026-01-02 16:27:00|||||||||16
1767371230000|2026-01-02 16:27:10|||||||||4
1767371240000|2026-01-02 16:27:20|||||||||1
1767371260000|2026-01-02 16:27:40|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|45
1767371270000|2026-01-02 16:27:50|||||||||1
1767371280000|2026-01-02 16:28:00|||||||||15
1767371290000|2026-01-02 16:28:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|8
1767371300000|2026-01-02 16:28:20|||||||||2
1767371310000|2026-01-02 16:28:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|42
1767371320000|2026-01-02 16:28:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|102
1767371330000|2026-01-02 16:28:50|||||||||7
1767371370000|2026-01-02 16:29:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|83
1767371390000|2026-01-02 16:29:50|||||||||1
1767371400000|2026-01-02 16:30:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1767371410000|2026-01-02 16:30:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|24
1767371430000|2026-01-02 16:30:30|||||||||2
1767371440000|2026-01-02 16:30:40|||||||||1
1767371450000|2026-01-02 16:30:50|||||||||1
1767371470000|2026-01-02 16:31:10|||||||||1
1767371500000|2026-01-02 16:31:40|||||||||4
1767371540000|2026-01-02 16:32:20|||||||||2
1767371570000|2026-01-02 16:32:50|||||||||4
1767371580000|2026-01-02 16:33:00|17.44|17.28|17.42|17.26|17.47|17.31|17.42|17.26|18
1767371590000|2026-01-02 16:33:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|31
1767371600000|2026-01-02 16:33:20|||||||||14
1767371620000|2026-01-02 16:33:40|||||||||6
1767371630000|2026-01-02 16:33:50|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|3
1767371640000|2026-01-02 16:34:00|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|0
1767371650000|2026-01-02 16:34:10|||||||||1
1767371660000|2026-01-02 16:34:20|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|79
1767371670000|2026-01-02 16:34:30|||||||||12
1767371680000|2026-01-02 16:34:40|||||||||1
1767371700000|2026-01-02 16:35:00|||||||||13
1767371710000|2026-01-02 16:35:10|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|14
1767371740000|2026-01-02 16:35:40|||||||||27
1767371750000|2026-01-02 16:35:50|||||||||82
1767371760000|2026-01-02 16:36:00|||||||||13
1767371770000|2026-01-02 16:36:10|||||||||12
1767371780000|2026-01-02 16:36:20|17.34|17.18|17.34|17.18|17.37|17.21|17.34|17.18|24
1767371790000|2026-01-02 16:36:30|||||||||22
1767371800000|2026-01-02 16:36:40|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1767371810000|2026-01-02 16:36:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1767371840000|2026-01-02 16:37:20|||||||||2
1767371850000|2026-01-02 16:37:30|||||||||16
1767371860000|2026-01-02 16:37:40|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|8
1767371870000|2026-01-02 16:37:50|||||||||4
1767371880000|2026-01-02 16:38:00|||||||||10
1767371890000|2026-01-02 16:38:10|||||||||7
1767371910000|2026-01-02 16:38:30|||||||||14
1767371940000|2026-01-02 16:39:00|||||||||73
1767371950000|2026-01-02 16:39:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1767371960000|2026-01-02 16:39:20|||||||||1
1767371970000|2026-01-02 16:39:30|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|34
1767371980000|2026-01-02 16:39:40|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|44
1767371990000|2026-01-02 16:39:50|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|42
1767372000000|2026-01-02 16:40:00|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|26
1767372010000|2026-01-02 16:40:10|||||||||13
1767372020000|2026-01-02 16:40:20|||||||||8
1767372030000|2026-01-02 16:40:30|||||||||4
1767372040000|2026-01-02 16:40:40|||||||||2
1767372050000|2026-01-02 16:40:50|||||||||1
1767372060000|2026-01-02 16:41:00|||||||||2
1767372070000|2026-01-02 16:41:10|||||||||1
1767372100000|2026-01-02 16:41:40|||||||||2
1767372110000|2026-01-02 16:41:50|||||||||1
1767372120000|2026-01-02 16:42:00|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|17
1767372130000|2026-01-02 16:42:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|62
1767372140000|2026-01-02 16:42:20|||||||||5
1767372150000|2026-01-02 16:42:30|||||||||22
1767372170000|2026-01-02 16:42:50|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|39
1767372180000|2026-01-02 16:43:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767372200000|2026-01-02 16:43:20|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|2
1767372210000|2026-01-02 16:43:30|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|14
1767372220000|2026-01-02 16:43:40|17.45|17.29|17.42|17.26|17.47|17.31|17.42|17.26|13
1767372230000|2026-01-02 16:43:50|||||||||2
1767372240000|2026-01-02 16:44:00|||||||||1
1767372250000|2026-01-02 16:44:10|17.43|17.27|17.42|17.26|17.47|17.31|17.42|17.26|16
1767372260000|2026-01-02 16:44:20|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|4
1767372270000|2026-01-02 16:44:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|12
1767372280000|2026-01-02 16:44:40|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|2
1767372290000|2026-01-02 16:44:50|||||||||3
1767372330000|2026-01-02 16:45:30|||||||||2
1767372350000|2026-01-02 16:45:50|||||||||4
1767372360000|2026-01-02 16:46:00|||||||||1
1767372390000|2026-01-02 16:46:30|||||||||23
1767372400000|2026-01-02 16:46:40|||||||||3
1767372430000|2026-01-02 16:47:10|||||||||1
1767372440000|2026-01-02 16:47:20|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|75
1767372450000|2026-01-02 16:47:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1767372460000|2026-01-02 16:47:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|20
1767372470000|2026-01-02 16:47:50|17.45|17.29|17.42|17.26|17.45|17.29|17.42|17.26|13
1767372480000|2026-01-02 16:48:00|17.44|17.28|17.47|17.31|17.47|17.31|17.42|17.26|28
1767372490000|2026-01-02 16:48:10|||||||||9
1767372500000|2026-01-02 16:48:20|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|7
1767372540000|2026-01-02 16:49:00|||||||||19
1767372550000|2026-01-02 16:49:10|||||||||8
1767372580000|2026-01-02 16:49:40|||||||||22
1767372590000|2026-01-02 16:49:50|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|79
1767372610000|2026-01-02 16:50:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|15
1767372620000|2026-01-02 16:50:20|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|30
1767372630000|2026-01-02 16:50:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1767372640000|2026-01-02 16:50:40|||||||||1
1767372650000|2026-01-02 16:50:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1767372660000|2026-01-02 16:51:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|11
1767372670000|2026-01-02 16:51:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767372690000|2026-01-02 16:51:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|7
1767372700000|2026-01-02 16:51:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|46
1767372710000|2026-01-02 16:51:50|||||||||1
1767372720000|2026-01-02 16:52:00|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|1
1767372730000|2026-01-02 16:52:10|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|2
1767372750000|2026-01-02 16:52:30|||||||||1
1767372770000|2026-01-02 16:52:50|||||||||38
1767372780000|2026-01-02 16:53:00|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|40
1767372800000|2026-01-02 16:53:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|1
1767372830000|2026-01-02 16:53:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1767372840000|2026-01-02 16:54:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767372860000|2026-01-02 16:54:20|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|2
1767372870000|2026-01-02 16:54:30|||||||||5
1767372880000|2026-01-02 16:54:40|17.52|17.36|17.53|17.37|17.54|17.38|17.52|17.36|8
1767372890000|2026-01-02 16:54:50|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1767372910000|2026-01-02 16:55:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|11
1767372920000|2026-01-02 16:55:20|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|2
1767372930000|2026-01-02 16:55:30|||||||||2
1767372960000|2026-01-02 16:56:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|56
1767372970000|2026-01-02 16:56:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|58
1767372980000|2026-01-02 16:56:20|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|0
1767372990000|2026-01-02 16:56:30|17.5|17.34|17.49|17.33|17.52|17.36|17.49|17.33|1
1767373000000|2026-01-02 16:56:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|23
1767373010000|2026-01-02 16:56:50|||||||||9
1767373020000|2026-01-02 16:57:00|||||||||14
1767373040000|2026-01-02 16:57:20|||||||||2
1767373080000|2026-01-02 16:58:00|||||||||11
1767373090000|2026-01-02 16:58:10|17.49|17.33|17.48|17.32|17.49|17.33|17.47|17.31|4
1767373100000|2026-01-02 16:58:20|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|36
1767373110000|2026-01-02 16:58:30|||||||||14
1767373150000|2026-01-02 16:59:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|28
1767373180000|2026-01-02 16:59:40|||||||||9
1767373190000|2026-01-02 16:59:50|||||||||6
1767373200000|2026-01-02 17:00:00|||||||||12
1767373220000|2026-01-02 17:00:20|||||||||12
1767373240000|2026-01-02 17:00:40|||||||||1
1767373270000|2026-01-02 17:01:10|||||||||1
1767373290000|2026-01-02 17:01:30|||||||||1
1767373300000|2026-01-02 17:01:40|||||||||3
1767373310000|2026-01-02 17:01:50|||||||||2
1767373320000|2026-01-02 17:02:00|||||||||4
1767373330000|2026-01-02 17:02:10|||||||||2
1767373340000|2026-01-02 17:02:20|||||||||2
1767373350000|2026-01-02 17:02:30|||||||||2
1767373360000|2026-01-02 17:02:40|||||||||1
1767373370000|2026-01-02 17:02:50|||||||||1
1767373380000|2026-01-02 17:03:00|||||||||5
1767373390000|2026-01-02 17:03:10|17.44|17.28|17.47|17.31|17.47|17.31|17.42|17.26|37
1767373400000|2026-01-02 17:03:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|12
1767373410000|2026-01-02 17:03:30|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|5
1767373420000|2026-01-02 17:03:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1767373430000|2026-01-02 17:03:50|||||||||2
1767373440000|2026-01-02 17:04:00|||||||||2
1767373450000|2026-01-02 17:04:10|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|117
1767373460000|2026-01-02 17:04:20|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|11
1767373470000|2026-01-02 17:04:30|17.45|17.29|17.44|17.28|17.45|17.29|17.42|17.26|14
1767373480000|2026-01-02 17:04:40|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|1
1767373500000|2026-01-02 17:05:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|19
1767373530000|2026-01-02 17:05:30|||||||||1
1767373560000|2026-01-02 17:06:00|||||||||2
1767373570000|2026-01-02 17:06:10|||||||||1
1767373580000|2026-01-02 17:06:20|||||||||2
1767373590000|2026-01-02 17:06:30|||||||||1
1767373600000|2026-01-02 17:06:40|||||||||2
1767373610000|2026-01-02 17:06:50|||||||||2
1767373640000|2026-01-02 17:07:20|||||||||1
1767373650000|2026-01-02 17:07:30|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|48
1767373660000|2026-01-02 17:07:40|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|15
1767373670000|2026-01-02 17:07:50|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|23
1767373680000|2026-01-02 17:08:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1767373690000|2026-01-02 17:08:10|||||||||2
1767373700000|2026-01-02 17:08:20|17.44|17.28|17.42|17.26|17.47|17.31|17.42|17.26|9
1767373710000|2026-01-02 17:08:30|17.43|17.27|17.46|17.3|17.47|17.31|17.42|17.26|4
1767373720000|2026-01-02 17:08:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|23
1767373730000|2026-01-02 17:08:50|||||||||2
1767373760000|2026-01-02 17:09:20|17.43|17.27|17.42|17.26|17.46|17.3|17.42|17.26|7
1767373770000|2026-01-02 17:09:30|17.46|17.3|17.44|17.28|17.46|17.3|17.42|17.26|5
1767373780000|2026-01-02 17:09:40|17.46|17.3|17.46|17.3|17.47|17.31|17.42|17.26|2
1767373790000|2026-01-02 17:09:50|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|4
1767373840000|2026-01-02 17:10:40|||||||||25
1767373880000|2026-01-02 17:11:20|||||||||52
1767373890000|2026-01-02 17:11:30|||||||||2
1767373910000|2026-01-02 17:11:50|||||||||6
1767373920000|2026-01-02 17:12:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|74
1767373930000|2026-01-02 17:12:10|||||||||55
1767373940000|2026-01-02 17:12:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|43
1767373960000|2026-01-02 17:12:40|||||||||1
1767373980000|2026-01-02 17:13:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|56
1767374040000|2026-01-02 17:14:00|||||||||2
1767374050000|2026-01-02 17:14:10|||||||||1
1767374080000|2026-01-02 17:14:40|||||||||2
1767374120000|2026-01-02 17:15:20|||||||||2
1767374140000|2026-01-02 17:15:40|||||||||1
1767374150000|2026-01-02 17:15:50|||||||||1
1767374160000|2026-01-02 17:16:00|||||||||4
1767374170000|2026-01-02 17:16:10|||||||||15
1767374180000|2026-01-02 17:16:20|||||||||1
1767374190000|2026-01-02 17:16:30|||||||||1
1767374200000|2026-01-02 17:16:40|||||||||1
1767374220000|2026-01-02 17:17:00|||||||||3
1767374230000|2026-01-02 17:17:10|||||||||1
1767374240000|2026-01-02 17:17:20|||||||||3
1767374250000|2026-01-02 17:17:30|||||||||1
1767374260000|2026-01-02 17:17:40|||||||||2
1767374280000|2026-01-02 17:18:00|||||||||2
1767374300000|2026-01-02 17:18:20|||||||||4
1767374310000|2026-01-02 17:18:30|||||||||2
1767374320000|2026-01-02 17:18:40|||||||||1
1767374330000|2026-01-02 17:18:50|||||||||2
1767374340000|2026-01-02 17:19:00|||||||||12
1767374350000|2026-01-02 17:19:10|||||||||2
1767374360000|2026-01-02 17:19:20|||||||||1
1767374380000|2026-01-02 17:19:40|||||||||5
1767374400000|2026-01-02 17:20:00|||||||||3
1767374410000|2026-01-02 17:20:10|||||||||2
1767374420000|2026-01-02 17:20:20|||||||||1
1767374430000|2026-01-02 17:20:30|||||||||4
1767374460000|2026-01-02 17:21:00|||||||||5
1767374470000|2026-01-02 17:21:10|||||||||2
1767374490000|2026-01-02 17:21:30|||||||||1
1767374500000|2026-01-02 17:21:40|||||||||2
1767374510000|2026-01-02 17:21:50|||||||||2
1767374520000|2026-01-02 17:22:00|||||||||1
1767374540000|2026-01-02 17:22:20|||||||||1
1767374560000|2026-01-02 17:22:40|||||||||1
1767374570000|2026-01-02 17:22:50|||||||||29
1767374610000|2026-01-02 17:23:30|||||||||1
1767374630000|2026-01-02 17:23:50|||||||||2
1767374640000|2026-01-02 17:24:00|||||||||1
1767374660000|2026-01-02 17:24:20|||||||||2
1767374680000|2026-01-02 17:24:40|||||||||1
1767374690000|2026-01-02 17:24:50|||||||||2
1767374700000|2026-01-02 17:25:00|||||||||4
1767374710000|2026-01-02 17:25:10|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|20
1767374770000|2026-01-02 17:26:10|||||||||2
1767374780000|2026-01-02 17:26:20|||||||||4
1767374810000|2026-01-02 17:26:50|||||||||3
1767374830000|2026-01-02 17:27:10|||||||||2
1767374840000|2026-01-02 17:27:20|||||||||4
1767374870000|2026-01-02 17:27:50|||||||||2
1767374910000|2026-01-02 17:28:30|||||||||4
1767374960000|2026-01-02 17:29:20|||||||||2
1767374990000|2026-01-02 17:29:50|||||||||1
1767375000000|2026-01-02 17:30:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|16
1767375010000|2026-01-02 17:30:10|||||||||20
1767375020000|2026-01-02 17:30:20|||||||||2
1767375080000|2026-01-02 17:31:20|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|139
1767375090000|2026-01-02 17:31:30|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|31
1767375110000|2026-01-02 17:31:50|||||||||5
1767375120000|2026-01-02 17:32:00|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|49
1767375130000|2026-01-02 17:32:10|17.33|17.17|17.32|17.16|17.34|17.18|17.32|17.16|6
1767375140000|2026-01-02 17:32:20|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|3
1767375150000|2026-01-02 17:32:30|17.34|17.18|17.31|17.15|17.34|17.18|17.29|17.13|60
1767375160000|2026-01-02 17:32:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1767375170000|2026-01-02 17:32:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|4
1767375190000|2026-01-02 17:33:10|||||||||21
1767375220000|2026-01-02 17:33:40|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|47
1767375230000|2026-01-02 17:33:50|17.31|17.15|17.29|17.13|17.32|17.16|17.29|17.13|3
1767375240000|2026-01-02 17:34:00|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|1
1767375290000|2026-01-02 17:34:50|||||||||2
1767375310000|2026-01-02 17:35:10|||||||||2
1767375320000|2026-01-02 17:35:20|||||||||2
1767375350000|2026-01-02 17:35:50|||||||||3
1767375390000|2026-01-02 17:36:30|||||||||2
1767375430000|2026-01-02 17:37:10|||||||||1
1767375440000|2026-01-02 17:37:20|||||||||10
1767375450000|2026-01-02 17:37:30|17.37|17.21|17.36|17.2|17.37|17.21|17.34|17.18|13
1767375460000|2026-01-02 17:37:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1767375470000|2026-01-02 17:37:50|||||||||1
1767375480000|2026-01-02 17:38:00|||||||||1
1767375500000|2026-01-02 17:38:20|17.34|17.18|17.34|17.18|17.37|17.21|17.34|17.18|16
1767375510000|2026-01-02 17:38:30|||||||||1
1767375520000|2026-01-02 17:38:40|||||||||1
1767375530000|2026-01-02 17:38:50|||||||||2
1767375540000|2026-01-02 17:39:00|||||||||2
1767375550000|2026-01-02 17:39:10|17.37|17.21|17.37|17.21|17.37|17.21|17.36|17.2|19
1767375580000|2026-01-02 17:39:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|33
1767375590000|2026-01-02 17:39:50|||||||||1
1767375600000|2026-01-02 17:40:00|||||||||55
1767375630000|2026-01-02 17:40:30|||||||||1
1767375650000|2026-01-02 17:40:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1767375710000|2026-01-02 17:41:50|||||||||6
1767375720000|2026-01-02 17:42:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|34
1767375760000|2026-01-02 17:42:40|||||||||2
1767375770000|2026-01-02 17:42:50|||||||||2
1767375820000|2026-01-02 17:43:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|24
1767375830000|2026-01-02 17:43:50|||||||||25
1767375840000|2026-01-02 17:44:00|||||||||24
1767375850000|2026-01-02 17:44:10|||||||||22
1767375860000|2026-01-02 17:44:20|||||||||3
1767375880000|2026-01-02 17:44:40|||||||||2
1767375890000|2026-01-02 17:44:50|||||||||5
1767375900000|2026-01-02 17:45:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|7
1767375910000|2026-01-02 17:45:10|||||||||5
1767375920000|2026-01-02 17:45:20|||||||||2
1767375980000|2026-01-02 17:46:20|||||||||3
1767375990000|2026-01-02 17:46:30|||||||||4
1767376000000|2026-01-02 17:46:40|||||||||2
1767376020000|2026-01-02 17:47:00|||||||||6
1767376030000|2026-01-02 17:47:10|||||||||2
1767376060000|2026-01-02 17:47:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|25
1767376080000|2026-01-02 17:48:00|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|4
1767376100000|2026-01-02 17:48:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1767376110000|2026-01-02 17:48:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|15
1767376150000|2026-01-02 17:49:10|||||||||2
1767376170000|2026-01-02 17:49:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|12
1767376180000|2026-01-02 17:49:40|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|18
1767376190000|2026-01-02 17:49:50|||||||||5
1767376200000|2026-01-02 17:50:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1767376210000|2026-01-02 17:50:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767376220000|2026-01-02 17:50:20|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|4
1767376230000|2026-01-02 17:50:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|34
1767376240000|2026-01-02 17:50:40|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|0
1767376250000|2026-01-02 17:50:50|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|4
1767376260000|2026-01-02 17:51:00|17.46|17.3|17.44|17.28|17.47|17.31|17.44|17.28|3
1767376270000|2026-01-02 17:51:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767376310000|2026-01-02 17:51:50|||||||||1
1767376320000|2026-01-02 17:52:00|||||||||2
1767376330000|2026-01-02 17:52:10|||||||||2
1767376340000|2026-01-02 17:52:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|10
1767376350000|2026-01-02 17:52:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|6
1767376370000|2026-01-02 17:52:50|||||||||4
1767376380000|2026-01-02 17:53:00|||||||||1
1767376390000|2026-01-02 17:53:10|||||||||3
1767376410000|2026-01-02 17:53:30|||||||||3
1767376450000|2026-01-02 17:54:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|61
1767376480000|2026-01-02 17:54:40|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|30
1767376490000|2026-01-02 17:54:50|||||||||1
1767376500000|2026-01-02 17:55:00|||||||||2
1767376510000|2026-01-02 17:55:10|||||||||1
1767376530000|2026-01-02 17:55:30|||||||||2
1767376550000|2026-01-02 17:55:50|||||||||5
1767376560000|2026-01-02 17:56:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1767376570000|2026-01-02 17:56:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1767376590000|2026-01-02 17:56:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|8
1767376600000|2026-01-02 17:56:40|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1767376630000|2026-01-02 17:57:10|||||||||3
1767376640000|2026-01-02 17:57:20|||||||||3
1767376650000|2026-01-02 17:57:30|||||||||9
1767376660000|2026-01-02 17:57:40|||||||||17
1767376670000|2026-01-02 17:57:50|||||||||4
1767376680000|2026-01-02 17:58:00|||||||||10
1767376690000|2026-01-02 17:58:10|||||||||53
1767376700000|2026-01-02 17:58:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1767376710000|2026-01-02 17:58:30|||||||||3
1767376720000|2026-01-02 17:58:40|||||||||1
1767376730000|2026-01-02 17:58:50|||||||||2
1767376740000|2026-01-02 17:59:00|17.45|17.29|17.45|17.29|17.47|17.31|17.43|17.27|11
1767376750000|2026-01-02 17:59:10|||||||||2
1767376760000|2026-01-02 17:59:20|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|0
1767376770000|2026-01-02 17:59:30|17.43|17.27|17.45|17.29|17.45|17.29|17.42|17.26|0
1767376780000|2026-01-02 17:59:40|17.43|17.27|17.45|17.29|17.45|17.29|17.42|17.26|0
1767376790000|2026-01-02 17:59:50|17.43|17.27|17.42|17.26|17.45|17.29|17.42|17.26|1
1767376800000|2026-01-02 18:00:00|17.43|17.27|17.42|17.26|17.45|17.29|17.42|17.26|31
1767376810000|2026-01-02 18:00:10|||||||||40
1767376820000|2026-01-02 18:00:20|||||||||9
1767376920000|2026-01-02 18:02:00|||||||||1
1767376960000|2026-01-02 18:02:40|||||||||2
1767376980000|2026-01-02 18:03:00|||||||||1
1767377000000|2026-01-02 18:03:20|||||||||1
1767377010000|2026-01-02 18:03:30|||||||||10
1767377030000|2026-01-02 18:03:50|||||||||1
1767377050000|2026-01-02 18:04:10|||||||||1
1767377060000|2026-01-02 18:04:20|||||||||3
1767377120000|2026-01-02 18:05:20|||||||||1
1767377150000|2026-01-02 18:05:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1767377160000|2026-01-02 18:06:00|||||||||3
1767377200000|2026-01-02 18:06:40|||||||||2
1767377210000|2026-01-02 18:06:50|||||||||2
1767377220000|2026-01-02 18:07:00|||||||||1
1767377240000|2026-01-02 18:07:20|||||||||18
1767377250000|2026-01-02 18:07:30|||||||||1
1767377280000|2026-01-02 18:08:00|||||||||1
1767377290000|2026-01-02 18:08:10|||||||||2
1767377320000|2026-01-02 18:08:40|||||||||2
1767377330000|2026-01-02 18:08:50|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|40
1767377340000|2026-01-02 18:09:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|9
1767377350000|2026-01-02 18:09:10|||||||||1
1767377360000|2026-01-02 18:09:20|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|6
1767377370000|2026-01-02 18:09:30|||||||||2
1767377390000|2026-01-02 18:09:50|||||||||1
1767377420000|2026-01-02 18:10:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|50
1767377430000|2026-01-02 18:10:30|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|12
1767377440000|2026-01-02 18:10:40|||||||||2
1767377480000|2026-01-02 18:11:20|||||||||2
1767377520000|2026-01-02 18:12:00|||||||||4
1767377550000|2026-01-02 18:12:30|||||||||2
1767377580000|2026-01-02 18:13:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|82
1767377600000|2026-01-02 18:13:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|4
1767377610000|2026-01-02 18:13:30|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|10
1767377620000|2026-01-02 18:13:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1767377630000|2026-01-02 18:13:50|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|2
1767377640000|2026-01-02 18:14:00|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|2
1767377650000|2026-01-02 18:14:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1767377660000|2026-01-02 18:14:20|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|2
1767377670000|2026-01-02 18:14:30|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|3
1767377680000|2026-01-02 18:14:40|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|0
1767377690000|2026-01-02 18:14:50|||||||||1
1767377740000|2026-01-02 18:15:40|||||||||2
1767377760000|2026-01-02 18:16:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1767377780000|2026-01-02 18:16:20|||||||||2
1767377800000|2026-01-02 18:16:40|17.5|17.34|17.48|17.32|17.52|17.36|17.47|17.31|29
1767377810000|2026-01-02 18:16:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767377820000|2026-01-02 18:17:00|||||||||2
1767377880000|2026-01-02 18:18:00|||||||||1
1767377890000|2026-01-02 18:18:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1767377900000|2026-01-02 18:18:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767377910000|2026-01-02 18:18:30|||||||||2
1767377930000|2026-01-02 18:18:50|||||||||2
1767377940000|2026-01-02 18:19:00|||||||||9
1767377990000|2026-01-02 18:19:50|||||||||3
1767378000000|2026-01-02 18:20:00|||||||||2
1767378010000|2026-01-02 18:20:10|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|1
1767378020000|2026-01-02 18:20:20|17.42|17.26|17.42|17.26|17.45|17.29|17.42|17.26|0
1767378030000|2026-01-02 18:20:30|17.45|17.29|17.42|17.26|17.45|17.29|17.42|17.26|0
1767378060000|2026-01-02 18:21:00|||||||||2
1767378070000|2026-01-02 18:21:10|||||||||15
1767378080000|2026-01-02 18:21:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|44
1767378110000|2026-01-02 18:21:50|||||||||3
1767378120000|2026-01-02 18:22:00|||||||||1
1767378140000|2026-01-02 18:22:20|||||||||4
1767378150000|2026-01-02 18:22:30|||||||||10
1767378160000|2026-01-02 18:22:40|||||||||5
1767378180000|2026-01-02 18:23:00|||||||||10
1767378190000|2026-01-02 18:23:10|||||||||91
1767378200000|2026-01-02 18:23:20|||||||||1
1767378210000|2026-01-02 18:23:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|11
1767378230000|2026-01-02 18:23:50|||||||||1
1767378250000|2026-01-02 18:24:10|||||||||1
1767378260000|2026-01-02 18:24:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|5
1767378280000|2026-01-02 18:24:40|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|8
1767378290000|2026-01-02 18:24:50|||||||||3
1767378300000|2026-01-02 18:25:00|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|21
1767378320000|2026-01-02 18:25:20|||||||||1
1767378330000|2026-01-02 18:25:30|||||||||3
1767378350000|2026-01-02 18:25:50|||||||||10
1767378370000|2026-01-02 18:26:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1767378380000|2026-01-02 18:26:20|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|190
1767378390000|2026-01-02 18:26:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|42
1767378400000|2026-01-02 18:26:40|||||||||8
1767378430000|2026-01-02 18:27:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767378460000|2026-01-02 18:27:40|||||||||2
1767378470000|2026-01-02 18:27:50|||||||||1
1767378490000|2026-01-02 18:28:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|13
1767378500000|2026-01-02 18:28:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|76
1767378510000|2026-01-02 18:28:30|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|4
1767378520000|2026-01-02 18:28:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|4
1767378550000|2026-01-02 18:29:10|||||||||1
1767378570000|2026-01-02 18:29:30|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|6
1767378580000|2026-01-02 18:29:40|||||||||6
1767378610000|2026-01-02 18:30:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|26
1767378620000|2026-01-02 18:30:20|||||||||5
1767378640000|2026-01-02 18:30:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1767378650000|2026-01-02 18:30:50|||||||||2
1767378670000|2026-01-02 18:31:10|||||||||4
1767378680000|2026-01-02 18:31:20|||||||||2
1767378770000|2026-01-02 18:32:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767378840000|2026-01-02 18:34:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1767378870000|2026-01-02 18:34:30|||||||||3
1767378900000|2026-01-02 18:35:00|||||||||1
1767378910000|2026-01-02 18:35:10|||||||||1
1767378940000|2026-01-02 18:35:40|||||||||2
1767378950000|2026-01-02 18:35:50|||||||||1
1767378990000|2026-01-02 18:36:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767379000000|2026-01-02 18:36:40|||||||||2
1767379040000|2026-01-02 18:37:20|||||||||8
1767379070000|2026-01-02 18:37:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|0
1767379080000|2026-01-02 18:38:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1767379090000|2026-01-02 18:38:10|||||||||1
1767379100000|2026-01-02 18:38:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|18
1767379110000|2026-01-02 18:38:30|||||||||5
1767379140000|2026-01-02 18:39:00|||||||||7
1767379170000|2026-01-02 18:39:30|||||||||2
1767379180000|2026-01-02 18:39:40|||||||||1
1767379190000|2026-01-02 18:39:50|||||||||3
1767379200000|2026-01-02 18:40:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|11
1767379210000|2026-01-02 18:40:10|||||||||1
1767379230000|2026-01-02 18:40:30|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|4
1767379240000|2026-01-02 18:40:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767379250000|2026-01-02 18:40:50|||||||||1
1767379300000|2026-01-02 18:41:40|||||||||3
1767379310000|2026-01-02 18:41:50|||||||||1
1767379320000|2026-01-02 18:42:00|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|1
1767379360000|2026-01-02 18:42:40|||||||||2
1767379390000|2026-01-02 18:43:10|||||||||1
1767379420000|2026-01-02 18:43:40|||||||||1
1767379430000|2026-01-02 18:43:50|||||||||1
1767379450000|2026-01-02 18:44:10|||||||||4
1767379460000|2026-01-02 18:44:20|||||||||5
1767379470000|2026-01-02 18:44:30|||||||||1
1767379490000|2026-01-02 18:44:50|||||||||5
1767379500000|2026-01-02 18:45:00|||||||||1
1767379510000|2026-01-02 18:45:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1767379520000|2026-01-02 18:45:20|||||||||2
1767379530000|2026-01-02 18:45:30|||||||||2
1767379540000|2026-01-02 18:45:40|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|13
1767379550000|2026-01-02 18:45:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|1
1767379560000|2026-01-02 18:46:00|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|22
1767379570000|2026-01-02 18:46:10|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|4
1767379580000|2026-01-02 18:46:20|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|0
1767379590000|2026-01-02 18:46:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1767379600000|2026-01-02 18:46:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|3
1767379610000|2026-01-02 18:46:50|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1767379620000|2026-01-02 18:47:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767379630000|2026-01-02 18:47:10|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|4
1767379640000|2026-01-02 18:47:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1767379660000|2026-01-02 18:47:40|||||||||1
1767379670000|2026-01-02 18:47:50|||||||||5
1767379680000|2026-01-02 18:48:00|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|11
1767379690000|2026-01-02 18:48:10|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|3
1767379700000|2026-01-02 18:48:20|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|7
1767379730000|2026-01-02 18:48:50|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|0
1767379740000|2026-01-02 18:49:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1767379750000|2026-01-02 18:49:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1767379770000|2026-01-02 18:49:30|||||||||7
1767379780000|2026-01-02 18:49:40|||||||||1
1767379790000|2026-01-02 18:49:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|62
1767379800000|2026-01-02 18:50:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|11
1767379810000|2026-01-02 18:50:10|||||||||6
1767379820000|2026-01-02 18:50:20|||||||||5
1767379830000|2026-01-02 18:50:30|||||||||10
1767379850000|2026-01-02 18:50:50|||||||||10
1767379860000|2026-01-02 18:51:00|||||||||1
1767379880000|2026-01-02 18:51:20|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|30
1767379890000|2026-01-02 18:51:30|||||||||8
1767379910000|2026-01-02 18:51:50|||||||||1
1767379930000|2026-01-02 18:52:10|||||||||2
1767379940000|2026-01-02 18:52:20|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|24
1767379950000|2026-01-02 18:52:30|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|1
1767379960000|2026-01-02 18:52:40|||||||||6
1767379990000|2026-01-02 18:53:10|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|15
1767380000000|2026-01-02 18:53:20|||||||||6
1767380020000|2026-01-02 18:53:40|17.55|17.39|17.52|17.36|17.56|17.4|17.52|17.36|69
1767380030000|2026-01-02 18:53:50|17.55|17.39|17.56|17.4|17.56|17.4|17.53|17.37|2
1767380040000|2026-01-02 18:54:00|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|6
1767380060000|2026-01-02 18:54:20|||||||||2
1767380070000|2026-01-02 18:54:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|70
1767380080000|2026-01-02 18:54:40|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|0
1767380100000|2026-01-02 18:55:00|||||||||2
1767380120000|2026-01-02 18:55:20|||||||||9
1767380130000|2026-01-02 18:55:30|||||||||1
1767380140000|2026-01-02 18:55:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1767380150000|2026-01-02 18:55:50|||||||||1
1767380160000|2026-01-02 18:56:00|||||||||6
1767380170000|2026-01-02 18:56:10|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|10
1767380180000|2026-01-02 18:56:20|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|1
1767380190000|2026-01-02 18:56:30|||||||||4
1767380200000|2026-01-02 18:56:40|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|7
1767380220000|2026-01-02 18:57:00|||||||||4
1767380240000|2026-01-02 18:57:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1767380250000|2026-01-02 18:57:30|||||||||2
1767380260000|2026-01-02 18:57:40|||||||||25
1767380270000|2026-01-02 18:57:50|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|2
1767380280000|2026-01-02 18:58:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767380290000|2026-01-02 18:58:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1767380330000|2026-01-02 18:58:50|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|3
1767380340000|2026-01-02 18:59:00|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|1
1767380380000|2026-01-02 18:59:40|||||||||1
1767380390000|2026-01-02 18:59:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1767380400000|2026-01-02 19:00:00|||||||||15
1767380410000|2026-01-02 19:00:10|||||||||2
1767380420000|2026-01-02 19:00:20|||||||||12
1767380440000|2026-01-02 19:00:40|||||||||180
1767380460000|2026-01-02 19:01:00|||||||||1
1767380470000|2026-01-02 19:01:10|||||||||12
1767380480000|2026-01-02 19:01:20|||||||||7
1767380510000|2026-01-02 19:01:50|||||||||2
1767380520000|2026-01-02 19:02:00|||||||||1
1767380540000|2026-01-02 19:02:20|||||||||2
1767380550000|2026-01-02 19:02:30|||||||||1
1767380560000|2026-01-02 19:02:40|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|19
1767380580000|2026-01-02 19:03:00|||||||||1
1767380610000|2026-01-02 19:03:30|||||||||2
1767380620000|2026-01-02 19:03:40|||||||||5
1767380640000|2026-01-02 19:04:00|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|18
1767380650000|2026-01-02 19:04:10|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|15
1767380660000|2026-01-02 19:04:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1767380670000|2026-01-02 19:04:30|||||||||2
1767380680000|2026-01-02 19:04:40|||||||||2
1767380690000|2026-01-02 19:04:50|||||||||1
1767380700000|2026-01-02 19:05:00|||||||||14
1767380710000|2026-01-02 19:05:10|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|58
1767380720000|2026-01-02 19:05:20|||||||||20
1767380730000|2026-01-02 19:05:30|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|0
1767380740000|2026-01-02 19:05:40|17.4|17.24|17.4|17.24|17.41|17.25|17.4|17.24|0
1767380760000|2026-01-02 19:06:00|||||||||2
1767380770000|2026-01-02 19:06:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767380780000|2026-01-02 19:06:20|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|46
1767380800000|2026-01-02 19:06:40|||||||||2
1767380810000|2026-01-02 19:06:50|||||||||1
1767380820000|2026-01-02 19:07:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|9
1767380830000|2026-01-02 19:07:10|||||||||2
1767380880000|2026-01-02 19:08:00|||||||||2
1767380910000|2026-01-02 19:08:30|17.44|17.28|17.4|17.24|17.45|17.29|17.4|17.24|8
1767380920000|2026-01-02 19:08:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767380940000|2026-01-02 19:09:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1767380980000|2026-01-02 19:09:40|||||||||1
1767380990000|2026-01-02 19:09:50|||||||||2
1767381010000|2026-01-02 19:10:10|17.44|17.28|17.4|17.24|17.45|17.29|17.4|17.24|22
1767381040000|2026-01-02 19:10:40|||||||||1
1767381050000|2026-01-02 19:10:50|||||||||2
1767381100000|2026-01-02 19:11:40|||||||||2
1767381110000|2026-01-02 19:11:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1767381120000|2026-01-02 19:12:00|||||||||4
1767381140000|2026-01-02 19:12:20|||||||||2
1767381150000|2026-01-02 19:12:30|||||||||2
1767381170000|2026-01-02 19:12:50|||||||||2
1767381180000|2026-01-02 19:13:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|11
1767381190000|2026-01-02 19:13:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|36
1767381220000|2026-01-02 19:13:40|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|5
1767381230000|2026-01-02 19:13:50|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|4
1767381240000|2026-01-02 19:14:00|||||||||1
1767381270000|2026-01-02 19:14:30|||||||||8
1767381300000|2026-01-02 19:15:00|||||||||20
1767381310000|2026-01-02 19:15:10|||||||||1
1767381330000|2026-01-02 19:15:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1767381340000|2026-01-02 19:15:40|17.37|17.21|17.35|17.19|17.37|17.21|17.34|17.18|13
1767381350000|2026-01-02 19:15:50|||||||||1
1767381360000|2026-01-02 19:16:00|||||||||1
1767381370000|2026-01-02 19:16:10|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|1
1767381380000|2026-01-02 19:16:20|17.36|17.2|17.35|17.19|17.37|17.21|17.35|17.19|1
1767381390000|2026-01-02 19:16:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|31
1767381400000|2026-01-02 19:16:40|||||||||2
1767381430000|2026-01-02 19:17:10|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|23
1767381450000|2026-01-02 19:17:30|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|10
1767381460000|2026-01-02 19:17:40|||||||||38
1767381490000|2026-01-02 19:18:10|||||||||1
1767381500000|2026-01-02 19:18:20|||||||||2
1767381510000|2026-01-02 19:18:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|21
1767381520000|2026-01-02 19:18:40|||||||||6
1767381530000|2026-01-02 19:18:50|||||||||5
1767381540000|2026-01-02 19:19:00|||||||||4
1767381550000|2026-01-02 19:19:10|||||||||4
1767381560000|2026-01-02 19:19:20|||||||||1
1767381570000|2026-01-02 19:19:30|||||||||7
1767381600000|2026-01-02 19:20:00|||||||||1
1767381610000|2026-01-02 19:20:10|||||||||5
1767381620000|2026-01-02 19:20:20|||||||||3
1767381640000|2026-01-02 19:20:40|||||||||2
1767381650000|2026-01-02 19:20:50|||||||||2
1767381670000|2026-01-02 19:21:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1767381690000|2026-01-02 19:21:30|||||||||2
1767381700000|2026-01-02 19:21:40|||||||||4
1767381710000|2026-01-02 19:21:50|||||||||16
1767381720000|2026-01-02 19:22:00|||||||||2
1767381750000|2026-01-02 19:22:30|||||||||1
1767381760000|2026-01-02 19:22:40|||||||||1
1767381780000|2026-01-02 19:23:00|||||||||1
1767381800000|2026-01-02 19:23:20|||||||||1
1767381810000|2026-01-02 19:23:30|||||||||10
1767381820000|2026-01-02 19:23:40|||||||||2
1767381850000|2026-01-02 19:24:10|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|6
1767381860000|2026-01-02 19:24:20|||||||||3
1767381880000|2026-01-02 19:24:40|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|1
1767381890000|2026-01-02 19:24:50|||||||||1
1767381910000|2026-01-02 19:25:10|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|2
1767381940000|2026-01-02 19:25:40|||||||||2
1767381950000|2026-01-02 19:25:50|||||||||1
1767381980000|2026-01-02 19:26:20|||||||||3
1767381990000|2026-01-02 19:26:30|||||||||2
1767382010000|2026-01-02 19:26:50|||||||||2
1767382020000|2026-01-02 19:27:00|||||||||1
1767382040000|2026-01-02 19:27:20|||||||||2
1767382050000|2026-01-02 19:27:30|||||||||1
1767382080000|2026-01-02 19:28:00|||||||||1
1767382090000|2026-01-02 19:28:10|||||||||1
1767382120000|2026-01-02 19:28:40|||||||||9
1767382130000|2026-01-02 19:28:50|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|75
1767382140000|2026-01-02 19:29:00|||||||||1
1767382210000|2026-01-02 19:30:10|||||||||10
1767382230000|2026-01-02 19:30:30|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|3
1767382250000|2026-01-02 19:30:50|||||||||5
1767382260000|2026-01-02 19:31:00|||||||||4
1767382270000|2026-01-02 19:31:10|||||||||1
1767382280000|2026-01-02 19:31:20|||||||||2
1767382300000|2026-01-02 19:31:40|||||||||2
1767382310000|2026-01-02 19:31:50|||||||||1
1767382340000|2026-01-02 19:32:20|||||||||8
1767382350000|2026-01-02 19:32:30|||||||||3
1767382360000|2026-01-02 19:32:40|||||||||1
1767382370000|2026-01-02 19:32:50|||||||||5
1767382390000|2026-01-02 19:33:10|||||||||4
1767382400000|2026-01-02 19:33:20|||||||||7
1767382410000|2026-01-02 19:33:30|||||||||1
1767382420000|2026-01-02 19:33:40|||||||||4
1767382430000|2026-01-02 19:33:50|||||||||7
1767382450000|2026-01-02 19:34:10|||||||||3
1767382460000|2026-01-02 19:34:20|||||||||5
1767382470000|2026-01-02 19:34:30|||||||||4
1767382490000|2026-01-02 19:34:50|||||||||6
1767382500000|2026-01-02 19:35:00|||||||||4
1767382510000|2026-01-02 19:35:10|||||||||1
1767382520000|2026-01-02 19:35:20|||||||||4
1767382530000|2026-01-02 19:35:30|||||||||4
1767382540000|2026-01-02 19:35:40|||||||||6
1767382560000|2026-01-02 19:36:00|||||||||6
1767382570000|2026-01-02 19:36:10|||||||||3
1767382580000|2026-01-02 19:36:20|||||||||2
1767382590000|2026-01-02 19:36:30|||||||||8
1767382600000|2026-01-02 19:36:40|||||||||4
1767382610000|2026-01-02 19:36:50|||||||||8
1767382620000|2026-01-02 19:37:00|||||||||6
1767382630000|2026-01-02 19:37:10|||||||||2
1767382640000|2026-01-02 19:37:20|||||||||1
1767382650000|2026-01-02 19:37:30|||||||||7
1767382660000|2026-01-02 19:37:40|||||||||7
1767382670000|2026-01-02 19:37:50|||||||||6
1767382690000|2026-01-02 19:38:10|||||||||6
1767382700000|2026-01-02 19:38:20|||||||||1
1767382710000|2026-01-02 19:38:30|||||||||6
1767382720000|2026-01-02 19:38:40|||||||||3
1767382730000|2026-01-02 19:38:50|||||||||2
1767382740000|2026-01-02 19:39:00|||||||||6
1767382750000|2026-01-02 19:39:10|||||||||5
1767382760000|2026-01-02 19:39:20|||||||||11
1767382770000|2026-01-02 19:39:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1767382780000|2026-01-02 19:39:40|||||||||10
1767382790000|2026-01-02 19:39:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|44
1767382800000|2026-01-02 19:40:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|7
1767382810000|2026-01-02 19:40:10|||||||||2
1767382860000|2026-01-02 19:41:00|||||||||1
1767382870000|2026-01-02 19:41:10|||||||||2
1767382890000|2026-01-02 19:41:30|||||||||1
1767382910000|2026-01-02 19:41:50|||||||||1
1767382920000|2026-01-02 19:42:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|44
1767382930000|2026-01-02 19:42:10|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|21
1767382940000|2026-01-02 19:42:20|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|0
1767382960000|2026-01-02 19:42:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|5
1767382970000|2026-01-02 19:42:50|||||||||1
1767382980000|2026-01-02 19:43:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1767382990000|2026-01-02 19:43:10|||||||||3
1767383000000|2026-01-02 19:43:20|||||||||1
1767383050000|2026-01-02 19:44:10|||||||||1
1767383060000|2026-01-02 19:44:20|||||||||1
1767383080000|2026-01-02 19:44:40|||||||||1
1767383090000|2026-01-02 19:44:50|||||||||1
1767383100000|2026-01-02 19:45:00|||||||||11
1767383110000|2026-01-02 19:45:10|||||||||1
1767383120000|2026-01-02 19:45:20|||||||||1
1767383130000|2026-01-02 19:45:30|||||||||6
1767383140000|2026-01-02 19:45:40|||||||||4
1767383160000|2026-01-02 19:46:00|||||||||2
1767383180000|2026-01-02 19:46:20|||||||||1
1767383210000|2026-01-02 19:46:50|||||||||9
1767383220000|2026-01-02 19:47:00|||||||||1
1767383230000|2026-01-02 19:47:10|||||||||1
1767383240000|2026-01-02 19:47:20|||||||||1
1767383250000|2026-01-02 19:47:30|||||||||2
1767383270000|2026-01-02 19:47:50|||||||||1
1767383280000|2026-01-02 19:48:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1767383310000|2026-01-02 19:48:30|||||||||2
1767383320000|2026-01-02 19:48:40|||||||||3
1767383330000|2026-01-02 19:48:50|||||||||1
1767383350000|2026-01-02 19:49:10|||||||||2
1767383360000|2026-01-02 19:49:20|||||||||2
1767383370000|2026-01-02 19:49:30|||||||||7
1767383400000|2026-01-02 19:50:00|||||||||1
1767383410000|2026-01-02 19:50:10|||||||||14
1767383420000|2026-01-02 19:50:20|||||||||1
1767383430000|2026-01-02 19:50:30|||||||||1
1767383460000|2026-01-02 19:51:00|||||||||6
1767383480000|2026-01-02 19:51:20|||||||||2
1767383500000|2026-01-02 19:51:40|||||||||2
1767383510000|2026-01-02 19:51:50|||||||||1
1767383520000|2026-01-02 19:52:00|||||||||2
1767383530000|2026-01-02 19:52:10|||||||||1
1767383540000|2026-01-02 19:52:20|||||||||21
1767383560000|2026-01-02 19:52:40|||||||||2
1767383570000|2026-01-02 19:52:50|||||||||1
1767383580000|2026-01-02 19:53:00|||||||||1
1767383590000|2026-01-02 19:53:10|||||||||1
1767383630000|2026-01-02 19:53:50|||||||||1
1767383640000|2026-01-02 19:54:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1767383650000|2026-01-02 19:54:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|13
1767383660000|2026-01-02 19:54:20|||||||||23
1767383700000|2026-01-02 19:55:00|||||||||4
1767383710000|2026-01-02 19:55:10|||||||||1
1767383730000|2026-01-02 19:55:30|||||||||18
1767383740000|2026-01-02 19:55:40|||||||||2
1767383760000|2026-01-02 19:56:00|||||||||1
1767383790000|2026-01-02 19:56:30|||||||||1
1767383800000|2026-01-02 19:56:40|||||||||15
1767383830000|2026-01-02 19:57:10|||||||||1
1767383840000|2026-01-02 19:57:20|||||||||4
1767383850000|2026-01-02 19:57:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1767383860000|2026-01-02 19:57:40|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|4
1767383870000|2026-01-02 19:57:50|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|10
1767383880000|2026-01-02 19:58:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|40
1767383890000|2026-01-02 19:58:10|||||||||5
1767383920000|2026-01-02 19:58:40|||||||||5
1767383950000|2026-01-02 19:59:10|||||||||2
1767383960000|2026-01-02 19:59:20|||||||||4
1767383970000|2026-01-02 19:59:30|||||||||1
1767383990000|2026-01-02 19:59:50|||||||||6
1767384000000|2026-01-02 20:00:00|||||||||1
1767384010000|2026-01-02 20:00:10|||||||||27
1767384030000|2026-01-02 20:00:30|||||||||5
1767384040000|2026-01-02 20:00:40|||||||||2
1767384050000|2026-01-02 20:00:50|||||||||7
1767384060000|2026-01-02 20:01:00|||||||||1
1767384070000|2026-01-02 20:01:10|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|44
1767384080000|2026-01-02 20:01:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|45
1767384090000|2026-01-02 20:01:30|||||||||10
1767384100000|2026-01-02 20:01:40|||||||||1
1767384110000|2026-01-02 20:01:50|||||||||47
1767384150000|2026-01-02 20:02:30|||||||||1
1767384160000|2026-01-02 20:02:40|||||||||2
1767384170000|2026-01-02 20:02:50|||||||||3
1767384200000|2026-01-02 20:03:20|||||||||2
1767384210000|2026-01-02 20:03:30|||||||||2
1767384220000|2026-01-02 20:03:40|||||||||1
1767384240000|2026-01-02 20:04:00|||||||||5
1767384260000|2026-01-02 20:04:20|||||||||2
1767384270000|2026-01-02 20:04:30|||||||||1
1767384280000|2026-01-02 20:04:40|||||||||1
1767384290000|2026-01-02 20:04:50|||||||||1
1767384300000|2026-01-02 20:05:00|||||||||29
1767384310000|2026-01-02 20:05:10|||||||||1
1767384320000|2026-01-02 20:05:20|||||||||1
1767384350000|2026-01-02 20:05:50|||||||||1
1767384360000|2026-01-02 20:06:00|||||||||2
1767384370000|2026-01-02 20:06:10|||||||||1
1767384380000|2026-01-02 20:06:20|||||||||1
1767384410000|2026-01-02 20:06:50|||||||||1
1767384420000|2026-01-02 20:07:00|||||||||1
1767384470000|2026-01-02 20:07:50|||||||||2
1767384480000|2026-01-02 20:08:00|||||||||2
1767384500000|2026-01-02 20:08:20|||||||||1
1767384510000|2026-01-02 20:08:30|||||||||2
1767384520000|2026-01-02 20:08:40|||||||||1
1767384530000|2026-01-02 20:08:50|||||||||4
1767384540000|2026-01-02 20:09:00|||||||||3
1767384560000|2026-01-02 20:09:20|||||||||2
1767384570000|2026-01-02 20:09:30|||||||||1
1767384580000|2026-01-02 20:09:40|||||||||2
1767384590000|2026-01-02 20:09:50|||||||||1
1767384610000|2026-01-02 20:10:10|||||||||1
1767384630000|2026-01-02 20:10:30|||||||||9
1767384650000|2026-01-02 20:10:50|||||||||5
1767384660000|2026-01-02 20:11:00|||||||||1
1767384670000|2026-01-02 20:11:10|||||||||2
1767384710000|2026-01-02 20:11:50|||||||||1
1767384720000|2026-01-02 20:12:00|||||||||1
1767384740000|2026-01-02 20:12:20|||||||||1
1767384760000|2026-01-02 20:12:40|||||||||1
1767384770000|2026-01-02 20:12:50|||||||||3
1767384800000|2026-01-02 20:13:20|||||||||8
1767384850000|2026-01-02 20:14:10|||||||||1
1767384870000|2026-01-02 20:14:30|||||||||4
1767384880000|2026-01-02 20:14:40|||||||||2
1767384890000|2026-01-02 20:14:50|||||||||6
1767384900000|2026-01-02 20:15:00|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|71
1767384910000|2026-01-02 20:15:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1767384920000|2026-01-02 20:15:20|||||||||2
1767384930000|2026-01-02 20:15:30|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|6
1767384950000|2026-01-02 20:15:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1767384960000|2026-01-02 20:16:00|17.39|17.23|17.4|17.24|17.4|17.24|17.38|17.22|33
1767384970000|2026-01-02 20:16:10|||||||||1
1767385000000|2026-01-02 20:16:40|||||||||1
1767385010000|2026-01-02 20:16:50|||||||||3
1767385020000|2026-01-02 20:17:00|||||||||3
1767385050000|2026-01-02 20:17:30|||||||||1
1767385060000|2026-01-02 20:17:40|||||||||1
1767385110000|2026-01-02 20:18:30|||||||||1
1767385130000|2026-01-02 20:18:50|||||||||2
1767385140000|2026-01-02 20:19:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|31
1767385160000|2026-01-02 20:19:20|||||||||6
1767385190000|2026-01-02 20:19:50|||||||||38
1767385200000|2026-01-02 20:20:00|||||||||1
1767385230000|2026-01-02 20:20:30|||||||||1
1767385240000|2026-01-02 20:20:40|||||||||4
1767385260000|2026-01-02 20:21:00|||||||||4
1767385320000|2026-01-02 20:22:00|||||||||1
1767385330000|2026-01-02 20:22:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|134
1767385340000|2026-01-02 20:22:20|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|3
1767385350000|2026-01-02 20:22:30|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|20
1767385370000|2026-01-02 20:22:50|||||||||2
1767385380000|2026-01-02 20:23:00|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|3
1767385390000|2026-01-02 20:23:10|||||||||1
1767385430000|2026-01-02 20:23:50|||||||||4
1767385450000|2026-01-02 20:24:10|||||||||1
1767385470000|2026-01-02 20:24:30|||||||||101
1767385520000|2026-01-02 20:25:20|||||||||1
1767385580000|2026-01-02 20:26:20|||||||||1
1767385610000|2026-01-02 20:26:50|||||||||2
1767385640000|2026-01-02 20:27:20|||||||||1
1767385670000|2026-01-02 20:27:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1767385680000|2026-01-02 20:28:00|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|9
1767385710000|2026-01-02 20:28:30|||||||||1
1767385730000|2026-01-02 20:28:50|||||||||5
1767385750000|2026-01-02 20:29:10|||||||||14
1767385760000|2026-01-02 20:29:20|||||||||6
1767385790000|2026-01-02 20:29:50|||||||||2
1767385810000|2026-01-02 20:30:10|||||||||1
1767385830000|2026-01-02 20:30:30|||||||||13
1767385840000|2026-01-02 20:30:40|||||||||6
1767385850000|2026-01-02 20:30:50|||||||||3
1767385860000|2026-01-02 20:31:00|||||||||3
1767385870000|2026-01-02 20:31:10|||||||||23
1767385880000|2026-01-02 20:31:20|||||||||12
1767385890000|2026-01-02 20:31:30|||||||||11
1767385900000|2026-01-02 20:31:40|||||||||5
1767385910000|2026-01-02 20:31:50|||||||||11
1767385920000|2026-01-02 20:32:00|||||||||89
1767385930000|2026-01-02 20:32:10|||||||||4
1767385940000|2026-01-02 20:32:20|||||||||6
1767385950000|2026-01-02 20:32:30|||||||||3
1767385960000|2026-01-02 20:32:40|||||||||10
1767385970000|2026-01-02 20:32:50|||||||||4
1767385980000|2026-01-02 20:33:00|||||||||18
1767385990000|2026-01-02 20:33:10|||||||||15
1767386000000|2026-01-02 20:33:20|||||||||3
1767386010000|2026-01-02 20:33:30|||||||||3
1767386020000|2026-01-02 20:33:40|||||||||4
1767386030000|2026-01-02 20:33:50|||||||||12
1767386040000|2026-01-02 20:34:00|||||||||3
1767386050000|2026-01-02 20:34:10|||||||||12
1767386060000|2026-01-02 20:34:20|||||||||4
1767386070000|2026-01-02 20:34:30|||||||||3
1767386080000|2026-01-02 20:34:40|||||||||18
1767386090000|2026-01-02 20:34:50|||||||||4
1767386100000|2026-01-02 20:35:00|||||||||5
1767386110000|2026-01-02 20:35:10|||||||||3
1767386120000|2026-01-02 20:35:20|||||||||4
1767386130000|2026-01-02 20:35:30|||||||||43
1767386140000|2026-01-02 20:35:40|17.35|17.19|17.35|17.19|17.38|17.22|17.35|17.19|41
1767386150000|2026-01-02 20:35:50|||||||||24
1767386160000|2026-01-02 20:36:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|51
1767386170000|2026-01-02 20:36:10|||||||||1
1767386180000|2026-01-02 20:36:20|||||||||1
1767386230000|2026-01-02 20:37:10|||||||||1
1767386250000|2026-01-02 20:37:30|||||||||12
1767386270000|2026-01-02 20:37:50|||||||||1
1767386290000|2026-01-02 20:38:10|||||||||14
1767386310000|2026-01-02 20:38:30|||||||||7
1767386340000|2026-01-02 20:39:00|||||||||10
1767386360000|2026-01-02 20:39:20|||||||||1
1767386380000|2026-01-02 20:39:40|||||||||16
1767386390000|2026-01-02 20:39:50|||||||||47
1767386400000|2026-01-02 20:40:00|||||||||14
1767386410000|2026-01-02 20:40:10|||||||||14
1767386420000|2026-01-02 20:40:20|||||||||10
1767386440000|2026-01-02 20:40:40|||||||||2
1767386450000|2026-01-02 20:40:50|||||||||12
1767386490000|2026-01-02 20:41:30|||||||||13
1767386530000|2026-01-02 20:42:10|||||||||17
1767386550000|2026-01-02 20:42:30|||||||||1
1767386560000|2026-01-02 20:42:40|||||||||3
1767386590000|2026-01-02 20:43:10|||||||||9
1767386600000|2026-01-02 20:43:20|||||||||1
1767386610000|2026-01-02 20:43:30|||||||||51
1767386620000|2026-01-02 20:43:40|||||||||3
1767386630000|2026-01-02 20:43:50|||||||||7
1767386640000|2026-01-02 20:44:00|||||||||31
1767386650000|2026-01-02 20:44:10|||||||||12
1767386680000|2026-01-02 20:44:40|||||||||56
1767386690000|2026-01-02 20:44:50|||||||||19
1767386700000|2026-01-02 20:45:00|17.43|17.27|17.43|17.27|17.43|17.27|17.4|17.24|62
1767386710000|2026-01-02 20:45:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|5
1767386730000|2026-01-02 20:45:30|||||||||11
1767386750000|2026-01-02 20:45:50|||||||||3
1767386760000|2026-01-02 20:46:00|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|77
1767386770000|2026-01-02 20:46:10|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|53
1767386780000|2026-01-02 20:46:20|17.42|17.26|17.4|17.24|17.43|17.27|17.4|17.24|21
1767386790000|2026-01-02 20:46:30|||||||||16
1767386810000|2026-01-02 20:46:50|||||||||9
1767386840000|2026-01-02 20:47:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|197
1767386870000|2026-01-02 20:47:50|||||||||7
1767386880000|2026-01-02 20:48:00|||||||||4
1767386890000|2026-01-02 20:48:10|||||||||21
1767386920000|2026-01-02 20:48:40|||||||||12
1767386940000|2026-01-02 20:49:00|||||||||1
1767386950000|2026-01-02 20:49:10|||||||||22
1767386960000|2026-01-02 20:49:20|||||||||1
1767386970000|2026-01-02 20:49:30|||||||||11
1767387000000|2026-01-02 20:50:00|17.38|17.22|17.4|17.24|17.43|17.27|17.38|17.22|72
1767387010000|2026-01-02 20:50:10|||||||||11
1767387040000|2026-01-02 20:50:40|||||||||2
1767387050000|2026-01-02 20:50:50|||||||||7
1767387070000|2026-01-02 20:51:10|||||||||20
1767387080000|2026-01-02 20:51:20|||||||||13
1767387090000|2026-01-02 20:51:30|||||||||2
1767387100000|2026-01-02 20:51:40|||||||||16
1767387110000|2026-01-02 20:51:50|||||||||22
1767387120000|2026-01-02 20:52:00|||||||||27
1767387140000|2026-01-02 20:52:20|||||||||10
1767387160000|2026-01-02 20:52:40|||||||||13
1767387170000|2026-01-02 20:52:50|||||||||4
1767387180000|2026-01-02 20:53:00|||||||||61
1767387190000|2026-01-02 20:53:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1767387200000|2026-01-02 20:53:20|||||||||14
1767387210000|2026-01-02 20:53:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1767387220000|2026-01-02 20:53:40|||||||||9
1767387230000|2026-01-02 20:53:50|||||||||1
1767387240000|2026-01-02 20:54:00|||||||||19
1767387250000|2026-01-02 20:54:10|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|84
1767387260000|2026-01-02 20:54:20|||||||||12
1767387270000|2026-01-02 20:54:30|||||||||18
1767387280000|2026-01-02 20:54:40|||||||||21
1767387290000|2026-01-02 20:54:50|||||||||13
1767387300000|2026-01-02 20:55:00|||||||||231
1767387310000|2026-01-02 20:55:10|||||||||33
1767387320000|2026-01-02 20:55:20|||||||||30
1767387330000|2026-01-02 20:55:30|||||||||10
1767387340000|2026-01-02 20:55:40|||||||||8
1767387350000|2026-01-02 20:55:50|||||||||12
1767387360000|2026-01-02 20:56:00|||||||||13
1767387370000|2026-01-02 20:56:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|31
1767387380000|2026-01-02 20:56:20|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|31
1767387390000|2026-01-02 20:56:30|17.4|17.24|17.4|17.24|17.43|17.27|17.4|17.24|7
1767387400000|2026-01-02 20:56:40|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|7
1767387410000|2026-01-02 20:56:50|||||||||16
1767387420000|2026-01-02 20:57:00|||||||||14
1767387430000|2026-01-02 20:57:10|||||||||5
1767387440000|2026-01-02 20:57:20|||||||||16
1767387450000|2026-01-02 20:57:30|||||||||19
1767387460000|2026-01-02 20:57:40|||||||||6
1767387470000|2026-01-02 20:57:50|||||||||20
1767387480000|2026-01-02 20:58:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|27
1767387490000|2026-01-02 20:58:10|||||||||26
1767387500000|2026-01-02 20:58:20|||||||||58
1767387510000|2026-01-02 20:58:30|||||||||35
1767387520000|2026-01-02 20:58:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|70
1767387530000|2026-01-02 20:58:50|||||||||21
1767387540000|2026-01-02 20:59:00|17.33|17.17|17.33|17.17|17.35|17.19|17.33|17.17|116
1767387550000|2026-01-02 20:59:10|||||||||145
1767387560000|2026-01-02 20:59:20|||||||||99
1767387570000|2026-01-02 20:59:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|215
1767387580000|2026-01-02 20:59:40|||||||||236
1767387590000|2026-01-02 20:59:50|||||||||836
1767387600000|2026-01-02 21:00:00|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|262
1767387610000|2026-01-02 21:00:10|||||||||20
1767387620000|2026-01-02 21:00:20|||||||||3
1767387630000|2026-01-02 21:00:30|||||||||112
1767387640000|2026-01-02 21:00:40|||||||||21
1767387650000|2026-01-02 21:00:50|||||||||10
1767387660000|2026-01-02 21:01:00|||||||||25
1767387670000|2026-01-02 21:01:10|||||||||5
1767387680000|2026-01-02 21:01:20|||||||||4
1767387690000|2026-01-02 21:01:30|||||||||14
1767387700000|2026-01-02 21:01:40|||||||||7
1767387710000|2026-01-02 21:01:50|||||||||3
1767387720000|2026-01-02 21:02:00|||||||||519
1767387730000|2026-01-02 21:02:10|||||||||17
1767387750000|2026-01-02 21:02:30|||||||||33
1767387770000|2026-01-02 21:02:50|||||||||21
1767387780000|2026-01-02 21:03:00|||||||||13
1767387790000|2026-01-02 21:03:10|||||||||3
1767387800000|2026-01-02 21:03:20|||||||||3
1767387810000|2026-01-02 21:03:30|||||||||53
1767387820000|2026-01-02 21:03:40|||||||||3
1767387830000|2026-01-02 21:03:50|||||||||6
1767387840000|2026-01-02 21:04:00|||||||||10
1767387850000|2026-01-02 21:04:10|||||||||2
1767387860000|2026-01-02 21:04:20|||||||||1
1767387880000|2026-01-02 21:04:40|||||||||56
1767387890000|2026-01-02 21:04:50|||||||||26
1767387920000|2026-01-02 21:05:20|||||||||5
1767387940000|2026-01-02 21:05:40|||||||||18
1767387950000|2026-01-02 21:05:50|||||||||2
1767387960000|2026-01-02 21:06:00|||||||||76
1767387970000|2026-01-02 21:06:10|||||||||1
1767387990000|2026-01-02 21:06:30|||||||||2
1767388010000|2026-01-02 21:06:50|||||||||2
1767388050000|2026-01-02 21:07:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|14
1767388060000|2026-01-02 21:07:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767388070000|2026-01-02 21:07:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1767388130000|2026-01-02 21:08:50|||||||||3
1767388140000|2026-01-02 21:09:00|||||||||10
1767388170000|2026-01-02 21:09:30|||||||||11
1767388190000|2026-01-02 21:09:50|||||||||6
1767388200000|2026-01-02 21:10:00|||||||||2
1767388220000|2026-01-02 21:10:20|||||||||1
1767388230000|2026-01-02 21:10:30|||||||||1
1767388240000|2026-01-02 21:10:40|||||||||4
1767388280000|2026-01-02 21:11:20|||||||||1
1767388320000|2026-01-02 21:12:00|||||||||6
1767388330000|2026-01-02 21:12:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|16
1767388340000|2026-01-02 21:12:20|||||||||12
1767388350000|2026-01-02 21:12:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|23
1767388360000|2026-01-02 21:12:40|||||||||13
1767388370000|2026-01-02 21:12:50|||||||||13
1767388380000|2026-01-02 21:13:00|||||||||13
1767388390000|2026-01-02 21:13:10|||||||||13
1767388400000|2026-01-02 21:13:20|||||||||13
1767388410000|2026-01-02 21:13:30|||||||||13
1767388420000|2026-01-02 21:13:40|||||||||12
1767388430000|2026-01-02 21:13:50|||||||||39
1767388450000|2026-01-02 21:14:10|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|7
1767388460000|2026-01-02 21:14:20|||||||||35
1767388470000|2026-01-02 21:14:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1767388480000|2026-01-02 21:14:40|||||||||32
1767388490000|2026-01-02 21:14:50|||||||||8
1767389430000|2026-01-02 21:30:30|||||||||1
1767389440000|2026-01-02 21:30:40|||||||||1
1767389470000|2026-01-02 21:31:10|||||||||33
1767389530000|2026-01-02 21:32:10|||||||||1
1767389710000|2026-01-02 21:35:10|||||||||4
1767389740000|2026-01-02 21:35:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767389750000|2026-01-02 21:35:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767389760000|2026-01-02 21:36:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767389940000|2026-01-02 21:39:00|||||||||8
1767389950000|2026-01-02 21:39:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|3
1767389990000|2026-01-02 21:39:50|||||||||2
1767390010000|2026-01-02 21:40:10|||||||||1
1767390020000|2026-01-02 21:40:20|||||||||1
1767390030000|2026-01-02 21:40:30|||||||||10
1767390060000|2026-01-02 21:41:00|||||||||6
1767390110000|2026-01-02 21:41:50|||||||||9
1767390200000|2026-01-02 21:43:20|||||||||5
1767390310000|2026-01-02 21:45:10|||||||||17
1767390490000|2026-01-02 21:48:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767390510000|2026-01-02 21:48:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1767390600000|2026-01-02 21:50:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|79
1767390630000|2026-01-02 21:50:30|||||||||1
1767390660000|2026-01-02 21:51:00|||||||||6
1767390670000|2026-01-02 21:51:10|||||||||1
1767390680000|2026-01-02 21:51:20|||||||||1
1767390820000|2026-01-02 21:53:40|||||||||5
1767390840000|2026-01-02 21:54:00|||||||||3
1767390930000|2026-01-02 21:55:30|||||||||1
1767391020000|2026-01-02 21:57:00|||||||||10
1767391030000|2026-01-02 21:57:10|||||||||8
1767391060000|2026-01-02 21:57:40|||||||||4
1767391100000|2026-01-02 21:58:20|||||||||5
1767391140000|2026-01-02 21:59:00|||||||||3
1767391150000|2026-01-02 21:59:10|||||||||13
1767391170000|2026-01-02 21:59:30|||||||||7
1767391180000|2026-01-02 21:59:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767391190000|2026-01-02 21:59:50|||||||||10
1767567660000|2026-01-04 23:01:00|17.35|17.19|17.33|17.17|17.35|17.19|17.32|17.16|5
1767567670000|2026-01-04 23:01:10|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|0
1767567680000|2026-01-04 23:01:20|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|23
1767567700000|2026-01-04 23:01:40|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|0
1767567710000|2026-01-04 23:01:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|53
1767567720000|2026-01-04 23:02:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|9
1767567730000|2026-01-04 23:02:10|||||||||3
1767567740000|2026-01-04 23:02:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1767567760000|2026-01-04 23:02:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767567770000|2026-01-04 23:02:50|||||||||2
1767567780000|2026-01-04 23:03:00|||||||||5
1767567810000|2026-01-04 23:03:30|||||||||1
1767567840000|2026-01-04 23:04:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1767567870000|2026-01-04 23:04:30|17.35|17.19|17.35|17.19|17.35|17.19|17.34|17.18|14
1767567880000|2026-01-04 23:04:40|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1767567890000|2026-01-04 23:04:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767567910000|2026-01-04 23:05:10|||||||||4
1767567930000|2026-01-04 23:05:30|||||||||27
1767567960000|2026-01-04 23:06:00|||||||||1
1767568050000|2026-01-04 23:07:30|||||||||2
1767568130000|2026-01-04 23:08:50|||||||||2
1767568190000|2026-01-04 23:09:50|||||||||3
1767568200000|2026-01-04 23:10:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|2
1767568220000|2026-01-04 23:10:20|17.3|17.14|17.25|17.09|17.3|17.14|17.25|17.09|34
1767568230000|2026-01-04 23:10:30|17.27|17.11|17.27|17.11|17.27|17.11|17.25|17.09|0
1767568270000|2026-01-04 23:11:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|11
1767568380000|2026-01-04 23:13:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767568420000|2026-01-04 23:13:40|||||||||1
1767568550000|2026-01-04 23:15:50|||||||||8
1767568560000|2026-01-04 23:16:00|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|3
1767568610000|2026-01-04 23:16:50|||||||||6
1767568650000|2026-01-04 23:17:30|||||||||2
1767568840000|2026-01-04 23:20:40|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|13
1767568850000|2026-01-04 23:20:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|23
1767568920000|2026-01-04 23:22:00|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|1
1767568930000|2026-01-04 23:22:10|||||||||1
1767568970000|2026-01-04 23:22:50|||||||||1
1767569020000|2026-01-04 23:23:40|||||||||7
1767569030000|2026-01-04 23:23:50|||||||||10
1767569150000|2026-01-04 23:25:50|||||||||1
1767569180000|2026-01-04 23:26:20|||||||||1
1767569230000|2026-01-04 23:27:10|||||||||1
1767569250000|2026-01-04 23:27:30|||||||||1
1767569410000|2026-01-04 23:30:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|49
1767569440000|2026-01-04 23:30:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767569460000|2026-01-04 23:31:00|||||||||1
1767569570000|2026-01-04 23:32:50|||||||||1
1767569580000|2026-01-04 23:33:00|||||||||1
1767569610000|2026-01-04 23:33:30|||||||||3
1767569650000|2026-01-04 23:34:10|||||||||1
1767569700000|2026-01-04 23:35:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767570030000|2026-01-04 23:40:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767570340000|2026-01-04 23:45:40|||||||||3
1767570480000|2026-01-04 23:48:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1767570560000|2026-01-04 23:49:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767570600000|2026-01-04 23:50:00|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|0
1767570670000|2026-01-04 23:51:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767570690000|2026-01-04 23:51:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767570750000|2026-01-04 23:52:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767571030000|2026-01-04 23:57:10|||||||||1
1767571060000|2026-01-04 23:57:40|||||||||1
1767571120000|2026-01-04 23:58:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767571200000|2026-01-05 00:00:00|||||||||6
1767571230000|2026-01-05 00:00:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767571260000|2026-01-05 00:01:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|22
1767571300000|2026-01-05 00:01:40|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|6
1767571310000|2026-01-05 00:01:50|17.27|17.11|17.26|17.1|17.28|17.12|17.26|17.1|2
1767571320000|2026-01-05 00:02:00|||||||||2
1767571330000|2026-01-05 00:02:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767571370000|2026-01-05 00:02:50|||||||||2
1767571410000|2026-01-05 00:03:30|||||||||1
1767571460000|2026-01-05 00:04:20|||||||||3
1767571540000|2026-01-05 00:05:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1767571550000|2026-01-05 00:05:50|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|0
1767571560000|2026-01-05 00:06:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|14
1767571660000|2026-01-05 00:07:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|4
1767571690000|2026-01-05 00:08:10|||||||||1
1767571910000|2026-01-05 00:11:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767572190000|2026-01-05 00:16:30|||||||||9
1767572260000|2026-01-05 00:17:40|||||||||2
1767572560000|2026-01-05 00:22:40|||||||||1
1767572670000|2026-01-05 00:24:30|||||||||5
1767573490000|2026-01-05 00:38:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1767573900000|2026-01-05 00:45:00|||||||||2
1767573940000|2026-01-05 00:45:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767574770000|2026-01-05 00:59:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|40
1767574800000|2026-01-05 01:00:00|||||||||7
1767574860000|2026-01-05 01:01:00|||||||||1
1767575030000|2026-01-05 01:03:50|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|44
1767575050000|2026-01-05 01:04:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1767575180000|2026-01-05 01:06:20|||||||||1
1767575460000|2026-01-05 01:11:00|||||||||69
1767575580000|2026-01-05 01:13:00|||||||||2
1767576180000|2026-01-05 01:23:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1767576210000|2026-01-05 01:23:30|||||||||2
1767576600000|2026-01-05 01:30:00|||||||||4
1767576690000|2026-01-05 01:31:30|||||||||1
1767577080000|2026-01-05 01:38:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|64
1767577390000|2026-01-05 01:43:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1767577470000|2026-01-05 01:44:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|22
1767577530000|2026-01-05 01:45:30|||||||||3
1767577560000|2026-01-05 01:46:00|||||||||2
1767577630000|2026-01-05 01:47:10|||||||||3
1767577700000|2026-01-05 01:48:20|||||||||3
1767577720000|2026-01-05 01:48:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|14
1767577740000|2026-01-05 01:49:00|||||||||2
1767577800000|2026-01-05 01:50:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1767578320000|2026-01-05 01:58:40|||||||||2
1767578690000|2026-01-05 02:04:50|||||||||2
1767578750000|2026-01-05 02:05:50|||||||||1
1767579790000|2026-01-05 02:23:10|||||||||15
1767579810000|2026-01-05 02:23:30|||||||||2
1767580130000|2026-01-05 02:28:50|||||||||1
1767580200000|2026-01-05 02:30:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1767580420000|2026-01-05 02:33:40|||||||||1
1767580680000|2026-01-05 02:38:00|||||||||1
1767581220000|2026-01-05 02:47:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1767581230000|2026-01-05 02:47:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|1
1767581670000|2026-01-05 02:54:30|||||||||4
1767581780000|2026-01-05 02:56:20|||||||||5
1767581810000|2026-01-05 02:56:50|||||||||1
1767581950000|2026-01-05 02:59:10|||||||||1
1767582080000|2026-01-05 03:01:20|||||||||2
1767582360000|2026-01-05 03:06:00|||||||||3
1767582420000|2026-01-05 03:07:00|||||||||1
1767584550000|2026-01-05 03:42:30|||||||||4
1767584680000|2026-01-05 03:44:40|||||||||1
1767584720000|2026-01-05 03:45:20|||||||||1
1767584740000|2026-01-05 03:45:40|||||||||3
1767584900000|2026-01-05 03:48:20|||||||||2
1767585130000|2026-01-05 03:52:10|||||||||1
1767585550000|2026-01-05 03:59:10|||||||||1
1767586460000|2026-01-05 04:14:20|||||||||1
1767586570000|2026-01-05 04:16:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1767587110000|2026-01-05 04:25:10|||||||||1
1767587400000|2026-01-05 04:30:00|||||||||1
1767588160000|2026-01-05 04:42:40|||||||||1
1767588200000|2026-01-05 04:43:20|||||||||2
1767588230000|2026-01-05 04:43:50|||||||||2
1767588300000|2026-01-05 04:45:00|||||||||1
1767588420000|2026-01-05 04:47:00|||||||||3
1767588430000|2026-01-05 04:47:10|||||||||1
1767588670000|2026-01-05 04:51:10|||||||||1
1767588720000|2026-01-05 04:52:00|||||||||1
1767589220000|2026-01-05 05:00:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|61
1767589230000|2026-01-05 05:00:30|||||||||18
1767589260000|2026-01-05 05:01:00|||||||||6
1767589270000|2026-01-05 05:01:10|||||||||1
1767589330000|2026-01-05 05:02:10|||||||||1
1767589420000|2026-01-05 05:03:40|||||||||1
1767589460000|2026-01-05 05:04:20|||||||||6
1767589850000|2026-01-05 05:10:50|||||||||1
1767590240000|2026-01-05 05:17:20|||||||||1
1767590630000|2026-01-05 05:23:50|||||||||1
1767590710000|2026-01-05 05:25:10|||||||||1
1767592140000|2026-01-05 05:49:00|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|73
1767592190000|2026-01-05 05:49:50|||||||||3
1767592570000|2026-01-05 05:56:10|||||||||84
1767593520000|2026-01-05 06:12:00|||||||||10
1767593990000|2026-01-05 06:19:50|||||||||3
1767594140000|2026-01-05 06:22:20|||||||||1
1767594660000|2026-01-05 06:31:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|49
1767594890000|2026-01-05 06:34:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|19
1767594940000|2026-01-05 06:35:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|11
1767595020000|2026-01-05 06:37:00|||||||||1
1767595040000|2026-01-05 06:37:20|||||||||2
1767595210000|2026-01-05 06:40:10|||||||||1
1767595430000|2026-01-05 06:43:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|13
1767595470000|2026-01-05 06:44:30|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|6
1767595520000|2026-01-05 06:45:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|11
1767595640000|2026-01-05 06:47:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1767595870000|2026-01-05 06:51:10|||||||||40
1767596030000|2026-01-05 06:53:50|||||||||5
1767596490000|2026-01-05 07:01:30|||||||||1
1767596680000|2026-01-05 07:04:40|||||||||2
1767596720000|2026-01-05 07:05:20|||||||||1
1767596830000|2026-01-05 07:07:10|||||||||2
1767596960000|2026-01-05 07:09:20|||||||||1
1767597650000|2026-01-05 07:20:50|||||||||1
1767597810000|2026-01-05 07:23:30|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|12
1767597820000|2026-01-05 07:23:40|||||||||3
1767598210000|2026-01-05 07:30:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|26
1767598220000|2026-01-05 07:30:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|5
1767598260000|2026-01-05 07:31:00|17.3|17.14|17.31|17.15|17.32|17.16|17.3|17.14|3
1767598280000|2026-01-05 07:31:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1767598300000|2026-01-05 07:31:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1767598320000|2026-01-05 07:32:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1767598420000|2026-01-05 07:33:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|11
1767599110000|2026-01-05 07:45:10|||||||||1
1767599210000|2026-01-05 07:46:50|||||||||3
1767599290000|2026-01-05 07:48:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1767599360000|2026-01-05 07:49:20|||||||||1
1767599490000|2026-01-05 07:51:30|||||||||4
1767599540000|2026-01-05 07:52:20|||||||||1
1767599570000|2026-01-05 07:52:50|||||||||10
1767599600000|2026-01-05 07:53:20|||||||||1
1767599630000|2026-01-05 07:53:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|31
1767599650000|2026-01-05 07:54:10|||||||||1
1767599710000|2026-01-05 07:55:10|||||||||1
1767599720000|2026-01-05 07:55:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767599880000|2026-01-05 07:58:00|||||||||1
1767599990000|2026-01-05 07:59:50|||||||||1
1767600070000|2026-01-05 08:01:10|||||||||2
1767600080000|2026-01-05 08:01:20|||||||||1
1767600130000|2026-01-05 08:02:10|||||||||5
1767600240000|2026-01-05 08:04:00|||||||||1
1767600260000|2026-01-05 08:04:20|||||||||2
1767600270000|2026-01-05 08:04:30|||||||||1
1767600290000|2026-01-05 08:04:50|||||||||1
1767600320000|2026-01-05 08:05:20|||||||||2
1767600350000|2026-01-05 08:05:50|||||||||1
1767600400000|2026-01-05 08:06:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|12
1767600430000|2026-01-05 08:07:10|||||||||1
1767600450000|2026-01-05 08:07:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1767600480000|2026-01-05 08:08:00|||||||||12
1767600500000|2026-01-05 08:08:20|||||||||1
1767600570000|2026-01-05 08:09:30|||||||||2
1767600600000|2026-01-05 08:10:00|||||||||2
1767600640000|2026-01-05 08:10:40|||||||||1
1767600740000|2026-01-05 08:12:20|||||||||1
1767600750000|2026-01-05 08:12:30|||||||||2
1767600780000|2026-01-05 08:13:00|||||||||29
1767600800000|2026-01-05 08:13:20|||||||||6
1767600820000|2026-01-05 08:13:40|||||||||5
1767600860000|2026-01-05 08:14:20|||||||||1
1767600900000|2026-01-05 08:15:00|||||||||4
1767600910000|2026-01-05 08:15:10|||||||||1
1767601080000|2026-01-05 08:18:00|||||||||1
1767601110000|2026-01-05 08:18:30|||||||||1
1767601160000|2026-01-05 08:19:20|||||||||1
1767601170000|2026-01-05 08:19:30|||||||||1
1767601270000|2026-01-05 08:21:10|||||||||1
1767601440000|2026-01-05 08:24:00|||||||||2
1767601450000|2026-01-05 08:24:10|||||||||1
1767601540000|2026-01-05 08:25:40|||||||||20
1767601680000|2026-01-05 08:28:00|||||||||1
1767601860000|2026-01-05 08:31:00|||||||||19
1767601870000|2026-01-05 08:31:10|||||||||4
1767601930000|2026-01-05 08:32:10|||||||||1
1767601940000|2026-01-05 08:32:20|||||||||1
1767601970000|2026-01-05 08:32:50|||||||||1
1767602200000|2026-01-05 08:36:40|||||||||1
1767602260000|2026-01-05 08:37:40|||||||||1
1767602270000|2026-01-05 08:37:50|||||||||33
1767602280000|2026-01-05 08:38:00|||||||||1
1767602380000|2026-01-05 08:39:40|||||||||1
1767602430000|2026-01-05 08:40:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|116
1767602440000|2026-01-05 08:40:40|||||||||9
1767602450000|2026-01-05 08:40:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|39
1767602460000|2026-01-05 08:41:00|||||||||2
1767602480000|2026-01-05 08:41:20|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|6
1767602540000|2026-01-05 08:42:20|||||||||2
1767602630000|2026-01-05 08:43:50|||||||||1
1767602700000|2026-01-05 08:45:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|1
1767602800000|2026-01-05 08:46:40|||||||||1
1767602890000|2026-01-05 08:48:10|||||||||2
1767603030000|2026-01-05 08:50:30|||||||||1
1767603140000|2026-01-05 08:52:20|||||||||29
1767603150000|2026-01-05 08:52:30|||||||||14
1767603160000|2026-01-05 08:52:40|||||||||16
1767603170000|2026-01-05 08:52:50|||||||||15
1767603180000|2026-01-05 08:53:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|18
1767603190000|2026-01-05 08:53:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|2
1767603230000|2026-01-05 08:53:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|15
1767603280000|2026-01-05 08:54:40|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|14
1767603290000|2026-01-05 08:54:50|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|2
1767603300000|2026-01-05 08:55:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1767603320000|2026-01-05 08:55:20|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|3
1767603350000|2026-01-05 08:55:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1767603390000|2026-01-05 08:56:30|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|1
1767603400000|2026-01-05 08:56:40|||||||||1
1767603460000|2026-01-05 08:57:40|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|4
1767603470000|2026-01-05 08:57:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1767603480000|2026-01-05 08:58:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1767603600000|2026-01-05 09:00:00|||||||||2
1767603640000|2026-01-05 09:00:40|||||||||1
1767603690000|2026-01-05 09:01:30|||||||||2
1767603700000|2026-01-05 09:01:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1767603810000|2026-01-05 09:03:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1767603830000|2026-01-05 09:03:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|12
1767603910000|2026-01-05 09:05:10|||||||||11
1767603920000|2026-01-05 09:05:20|||||||||1
1767603930000|2026-01-05 09:05:30|||||||||1
1767603940000|2026-01-05 09:05:40|||||||||1
1767604030000|2026-01-05 09:07:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|17
1767604060000|2026-01-05 09:07:40|||||||||2
1767604100000|2026-01-05 09:08:20|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|0
1767604110000|2026-01-05 09:08:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1767604140000|2026-01-05 09:09:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1767604160000|2026-01-05 09:09:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1767604270000|2026-01-05 09:11:10|||||||||1
1767604500000|2026-01-05 09:15:00|||||||||22
1767604530000|2026-01-05 09:15:30|||||||||1
1767604970000|2026-01-05 09:22:50|||||||||1
1767605040000|2026-01-05 09:24:00|||||||||1
1767605050000|2026-01-05 09:24:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1767605130000|2026-01-05 09:25:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1767605230000|2026-01-05 09:27:10|||||||||11
1767605240000|2026-01-05 09:27:20|||||||||1
1767605250000|2026-01-05 09:27:30|||||||||1
1767605260000|2026-01-05 09:27:40|||||||||1
1767605270000|2026-01-05 09:27:50|||||||||1
1767605280000|2026-01-05 09:28:00|||||||||1
1767605290000|2026-01-05 09:28:10|||||||||1
1767605360000|2026-01-05 09:29:20|||||||||2
1767605410000|2026-01-05 09:30:10|||||||||1
1767605420000|2026-01-05 09:30:20|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|4
1767605450000|2026-01-05 09:30:50|||||||||1
1767605470000|2026-01-05 09:31:10|||||||||1
1767605550000|2026-01-05 09:32:30|||||||||2
1767605840000|2026-01-05 09:37:20|||||||||1
1767605870000|2026-01-05 09:37:50|||||||||1
1767605940000|2026-01-05 09:39:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|9
1767606000000|2026-01-05 09:40:00|||||||||1
1767606020000|2026-01-05 09:40:20|||||||||1
1767606210000|2026-01-05 09:43:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|9
1767606220000|2026-01-05 09:43:40|||||||||3
1767606450000|2026-01-05 09:47:30|||||||||4
1767606670000|2026-01-05 09:51:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1767606680000|2026-01-05 09:51:20|||||||||1
1767606690000|2026-01-05 09:51:30|||||||||1
1767606700000|2026-01-05 09:51:40|||||||||3
1767606710000|2026-01-05 09:51:50|||||||||1
1767606740000|2026-01-05 09:52:20|||||||||1
1767606810000|2026-01-05 09:53:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1767606820000|2026-01-05 09:53:40|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1767606870000|2026-01-05 09:54:30|||||||||4
1767606910000|2026-01-05 09:55:10|17.4|17.24|17.4|17.24|17.4|17.24|17.38|17.22|4
1767607190000|2026-01-05 09:59:50|||||||||1
1767607220000|2026-01-05 10:00:20|||||||||1
1767607230000|2026-01-05 10:00:30|17.38|17.22|17.38|17.22|17.39|17.23|17.38|17.22|4
1767607240000|2026-01-05 10:00:40|17.39|17.23|17.4|17.24|17.4|17.24|17.38|17.22|0
1767607280000|2026-01-05 10:01:20|||||||||1
1767607320000|2026-01-05 10:02:00|||||||||1
1767607330000|2026-01-05 10:02:10|||||||||1
1767607680000|2026-01-05 10:08:00|||||||||1
1767607740000|2026-01-05 10:09:00|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|12
1767607840000|2026-01-05 10:10:40|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|4
1767607960000|2026-01-05 10:12:40|||||||||21
1767608010000|2026-01-05 10:13:30|||||||||1
1767608100000|2026-01-05 10:15:00|||||||||1
1767608180000|2026-01-05 10:16:20|||||||||1
1767608460000|2026-01-05 10:21:00|||||||||1
1767608490000|2026-01-05 10:21:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1767608510000|2026-01-05 10:21:50|17.35|17.19|17.35|17.19|17.38|17.22|17.35|17.19|0
1767608590000|2026-01-05 10:23:10|||||||||1
1767608770000|2026-01-05 10:26:10|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|0
1767608790000|2026-01-05 10:26:30|||||||||17
1767609020000|2026-01-05 10:30:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|9
1767609280000|2026-01-05 10:34:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|6
1767609300000|2026-01-05 10:35:00|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|0
1767609310000|2026-01-05 10:35:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1767609320000|2026-01-05 10:35:20|||||||||1
1767609350000|2026-01-05 10:35:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1767609530000|2026-01-05 10:38:50|||||||||1
1767609750000|2026-01-05 10:42:30|||||||||4
1767609890000|2026-01-05 10:44:50|||||||||1
1767610040000|2026-01-05 10:47:20|||||||||1
1767610080000|2026-01-05 10:48:00|||||||||2
1767610350000|2026-01-05 10:52:30|||||||||7
1767610490000|2026-01-05 10:54:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|27
1767610500000|2026-01-05 10:55:00|||||||||2
1767610750000|2026-01-05 10:59:10|||||||||4
1767610760000|2026-01-05 10:59:20|||||||||1
1767610830000|2026-01-05 11:00:30|||||||||2
1767610850000|2026-01-05 11:00:50|||||||||5
1767611120000|2026-01-05 11:05:20|||||||||7
1767611190000|2026-01-05 11:06:30|||||||||8
1767611240000|2026-01-05 11:07:20|||||||||2
1767611320000|2026-01-05 11:08:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|14
1767611390000|2026-01-05 11:09:50|||||||||2
1767611430000|2026-01-05 11:10:30|||||||||1
1767611640000|2026-01-05 11:14:00|||||||||6
1767611690000|2026-01-05 11:14:50|||||||||1
1767611740000|2026-01-05 11:15:40|||||||||1
1767612070000|2026-01-05 11:21:10|||||||||2
1767612190000|2026-01-05 11:23:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|20
1767612200000|2026-01-05 11:23:20|||||||||2
1767612260000|2026-01-05 11:24:20|||||||||1
1767612320000|2026-01-05 11:25:20|||||||||1
1767612510000|2026-01-05 11:28:30|||||||||3
1767612520000|2026-01-05 11:28:40|||||||||12
1767612550000|2026-01-05 11:29:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|48
1767612610000|2026-01-05 11:30:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767612730000|2026-01-05 11:32:10|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|8
1767612740000|2026-01-05 11:32:20|17.39|17.23|17.41|17.25|17.41|17.25|17.38|17.22|1
1767612780000|2026-01-05 11:33:00|17.38|17.22|17.39|17.23|17.41|17.25|17.38|17.22|15
1767612790000|2026-01-05 11:33:10|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1767612810000|2026-01-05 11:33:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767612820000|2026-01-05 11:33:40|||||||||2
1767612880000|2026-01-05 11:34:40|||||||||4
1767612890000|2026-01-05 11:34:50|||||||||5
1767612910000|2026-01-05 11:35:10|||||||||2
1767612960000|2026-01-05 11:36:00|||||||||2
1767613230000|2026-01-05 11:40:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1767613350000|2026-01-05 11:42:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1767613400000|2026-01-05 11:43:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1767613470000|2026-01-05 11:44:30|17.4|17.24|17.4|17.24|17.4|17.24|17.38|17.22|1
1767613510000|2026-01-05 11:45:10|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1767613520000|2026-01-05 11:45:20|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|0
1767613580000|2026-01-05 11:46:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|0
1767613680000|2026-01-05 11:48:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1767613790000|2026-01-05 11:49:50|||||||||3
1767613800000|2026-01-05 11:50:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|25
1767613830000|2026-01-05 11:50:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1767613840000|2026-01-05 11:50:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1767613860000|2026-01-05 11:51:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1767614180000|2026-01-05 11:56:20|||||||||1
1767614400000|2026-01-05 12:00:00|||||||||1
1767614460000|2026-01-05 12:01:00|||||||||1
1767614530000|2026-01-05 12:02:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1767614590000|2026-01-05 12:03:10|||||||||3
1767614770000|2026-01-05 12:06:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767614780000|2026-01-05 12:06:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767614790000|2026-01-05 12:06:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1767614890000|2026-01-05 12:08:10|||||||||4
1767615110000|2026-01-05 12:11:50|||||||||3
1767615120000|2026-01-05 12:12:00|||||||||11
1767615170000|2026-01-05 12:12:50|||||||||29
1767615200000|2026-01-05 12:13:20|||||||||1
1767615500000|2026-01-05 12:18:20|||||||||3
1767615640000|2026-01-05 12:20:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767615790000|2026-01-05 12:23:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767615940000|2026-01-05 12:25:40|||||||||9
1767615980000|2026-01-05 12:26:20|||||||||1
1767615990000|2026-01-05 12:26:30|||||||||1
1767616040000|2026-01-05 12:27:20|||||||||2
1767616070000|2026-01-05 12:27:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1767616100000|2026-01-05 12:28:20|||||||||9
1767616160000|2026-01-05 12:29:20|||||||||2
1767616260000|2026-01-05 12:31:00|||||||||6
1767616370000|2026-01-05 12:32:50|||||||||1
1767616390000|2026-01-05 12:33:10|||||||||2
1767616400000|2026-01-05 12:33:20|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|1
1767616410000|2026-01-05 12:33:30|||||||||1
1767616630000|2026-01-05 12:37:10|||||||||1
1767616670000|2026-01-05 12:37:50|||||||||1
1767616720000|2026-01-05 12:38:40|||||||||1
1767616850000|2026-01-05 12:40:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1767616860000|2026-01-05 12:41:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1767617000000|2026-01-05 12:43:20|||||||||6
1767617040000|2026-01-05 12:44:00|||||||||41
1767617100000|2026-01-05 12:45:00|||||||||2
1767617260000|2026-01-05 12:47:40|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|15
1767617360000|2026-01-05 12:49:20|||||||||2
1767617680000|2026-01-05 12:54:40|||||||||18
1767617730000|2026-01-05 12:55:30|||||||||7
1767617810000|2026-01-05 12:56:50|||||||||2
1767617890000|2026-01-05 12:58:10|||||||||2
1767617960000|2026-01-05 12:59:20|||||||||1
1767618000000|2026-01-05 13:00:00|||||||||1
1767618020000|2026-01-05 13:00:20|||||||||3
1767618090000|2026-01-05 13:01:30|||||||||5
1767618140000|2026-01-05 13:02:20|||||||||2
1767618240000|2026-01-05 13:04:00|||||||||1
1767618270000|2026-01-05 13:04:30|||||||||4
1767618290000|2026-01-05 13:04:50|||||||||15
1767618300000|2026-01-05 13:05:00|||||||||1
1767618310000|2026-01-05 13:05:10|17.45|17.29|17.39|17.23|17.45|17.29|17.39|17.23|149
1767618320000|2026-01-05 13:05:20|||||||||11
1767618330000|2026-01-05 13:05:30|||||||||2
1767618340000|2026-01-05 13:05:40|||||||||2
1767618350000|2026-01-05 13:05:50|||||||||6
1767618360000|2026-01-05 13:06:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1767618410000|2026-01-05 13:06:50|||||||||2
1767618460000|2026-01-05 13:07:40|||||||||2
1767618490000|2026-01-05 13:08:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|7
1767618510000|2026-01-05 13:08:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767618520000|2026-01-05 13:08:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767618620000|2026-01-05 13:10:20|||||||||5
1767618640000|2026-01-05 13:10:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|30
1767618760000|2026-01-05 13:12:40|||||||||1
1767618770000|2026-01-05 13:12:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1767618840000|2026-01-05 13:14:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1767619090000|2026-01-05 13:18:10|||||||||4
1767619200000|2026-01-05 13:20:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1767619240000|2026-01-05 13:20:40|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|5
1767619260000|2026-01-05 13:21:00|||||||||2
1767619310000|2026-01-05 13:21:50|||||||||1
1767619370000|2026-01-05 13:22:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1767619400000|2026-01-05 13:23:20|||||||||1
1767619460000|2026-01-05 13:24:20|||||||||6
1767619580000|2026-01-05 13:26:20|||||||||2
1767619600000|2026-01-05 13:26:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1767619620000|2026-01-05 13:27:00|||||||||9
1767619650000|2026-01-05 13:27:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1767619730000|2026-01-05 13:28:50|||||||||1
1767619810000|2026-01-05 13:30:10|||||||||12
1767619850000|2026-01-05 13:30:50|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1767619880000|2026-01-05 13:31:20|||||||||3
1767619910000|2026-01-05 13:31:50|||||||||8
1767619950000|2026-01-05 13:32:30|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|15
1767619960000|2026-01-05 13:32:40|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|6
1767619980000|2026-01-05 13:33:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1767620000000|2026-01-05 13:33:20|17.4|17.24|17.4|17.24|17.4|17.24|17.39|17.23|1
1767620010000|2026-01-05 13:33:30|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|0
1767620020000|2026-01-05 13:33:40|17.39|17.23|17.39|17.23|17.4|17.24|17.39|17.23|0
1767620100000|2026-01-05 13:35:00|||||||||1
1767620190000|2026-01-05 13:36:30|||||||||2
1767620240000|2026-01-05 13:37:20|||||||||1
1767620280000|2026-01-05 13:38:00|||||||||1
1767620300000|2026-01-05 13:38:20|||||||||1
1767620440000|2026-01-05 13:40:40|||||||||1
1767620500000|2026-01-05 13:41:40|||||||||6
1767620810000|2026-01-05 13:46:50|||||||||3
1767620900000|2026-01-05 13:48:20|||||||||2
1767620930000|2026-01-05 13:48:50|||||||||3
1767620970000|2026-01-05 13:49:30|||||||||2
1767620980000|2026-01-05 13:49:40|||||||||1
1767621040000|2026-01-05 13:50:40|||||||||22
1767621050000|2026-01-05 13:50:50|||||||||4
1767621310000|2026-01-05 13:55:10|||||||||17
1767621420000|2026-01-05 13:57:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|9
1767621430000|2026-01-05 13:57:10|||||||||4
1767621440000|2026-01-05 13:57:20|||||||||41
1767621470000|2026-01-05 13:57:50|||||||||5
1767621540000|2026-01-05 13:59:00|||||||||1
1767621560000|2026-01-05 13:59:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|10
1767621600000|2026-01-05 14:00:00|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|23
1767621610000|2026-01-05 14:00:10|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|8
1767621620000|2026-01-05 14:00:20|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|3
1767621680000|2026-01-05 14:01:20|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|2
1767621700000|2026-01-05 14:01:40|||||||||2
1767621740000|2026-01-05 14:02:20|||||||||1
1767621750000|2026-01-05 14:02:30|||||||||7
1767621790000|2026-01-05 14:03:10|||||||||3
1767621810000|2026-01-05 14:03:30|||||||||6
1767621830000|2026-01-05 14:03:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|6
1767621870000|2026-01-05 14:04:30|||||||||1
1767621880000|2026-01-05 14:04:40|||||||||4
1767621940000|2026-01-05 14:05:40|17.36|17.2|17.34|17.18|17.37|17.21|17.34|17.18|0
1767621960000|2026-01-05 14:06:00|||||||||16
1767621980000|2026-01-05 14:06:20|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|0
1767622010000|2026-01-05 14:06:50|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|0
1767622020000|2026-01-05 14:07:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1767622040000|2026-01-05 14:07:20|||||||||3
1767622060000|2026-01-05 14:07:40|||||||||24
1767622080000|2026-01-05 14:08:00|||||||||1
1767622110000|2026-01-05 14:08:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1767622160000|2026-01-05 14:09:20|||||||||71
1767622170000|2026-01-05 14:09:30|||||||||12
1767622240000|2026-01-05 14:10:40|||||||||1
1767622260000|2026-01-05 14:11:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|38
1767622280000|2026-01-05 14:11:20|||||||||3
1767622340000|2026-01-05 14:12:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1767622350000|2026-01-05 14:12:30|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|2
1767622360000|2026-01-05 14:12:40|||||||||19
1767622380000|2026-01-05 14:13:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|10
1767622460000|2026-01-05 14:14:20|||||||||20
1767622480000|2026-01-05 14:14:40|||||||||3
1767622490000|2026-01-05 14:14:50|||||||||16
1767622510000|2026-01-05 14:15:10|||||||||5
1767622530000|2026-01-05 14:15:30|||||||||15
1767622550000|2026-01-05 14:15:50|||||||||50
1767622560000|2026-01-05 14:16:00|||||||||8
1767622590000|2026-01-05 14:16:30|||||||||14
1767622650000|2026-01-05 14:17:30|||||||||1
1767622660000|2026-01-05 14:17:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|13
1767622670000|2026-01-05 14:17:50|||||||||1
1767622690000|2026-01-05 14:18:10|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|13
1767622700000|2026-01-05 14:18:20|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|0
1767622710000|2026-01-05 14:18:30|||||||||1
1767622720000|2026-01-05 14:18:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|21
1767622760000|2026-01-05 14:19:20|||||||||22
1767622830000|2026-01-05 14:20:30|||||||||10
1767622860000|2026-01-05 14:21:00|||||||||14
1767622870000|2026-01-05 14:21:10|||||||||2
1767622890000|2026-01-05 14:21:30|||||||||2
1767622930000|2026-01-05 14:22:10|||||||||1
1767622960000|2026-01-05 14:22:40|||||||||3
1767622970000|2026-01-05 14:22:50|||||||||29
1767622990000|2026-01-05 14:23:10|||||||||5
1767623040000|2026-01-05 14:24:00|||||||||1
1767623050000|2026-01-05 14:24:10|||||||||9
1767623070000|2026-01-05 14:24:30|||||||||58
1767623100000|2026-01-05 14:25:00|||||||||1
1767623120000|2026-01-05 14:25:20|||||||||5
1767623130000|2026-01-05 14:25:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|33
1767623140000|2026-01-05 14:25:40|||||||||1
1767623150000|2026-01-05 14:25:50|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|10
1767623160000|2026-01-05 14:26:00|||||||||1
1767623230000|2026-01-05 14:27:10|||||||||9
1767623270000|2026-01-05 14:27:50|||||||||16
1767623290000|2026-01-05 14:28:10|||||||||24
1767623300000|2026-01-05 14:28:20|||||||||1
1767623310000|2026-01-05 14:28:30|||||||||19
1767623330000|2026-01-05 14:28:50|||||||||25
1767623350000|2026-01-05 14:29:10|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|8
1767623370000|2026-01-05 14:29:30|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|65
1767623380000|2026-01-05 14:29:40|||||||||4
1767623390000|2026-01-05 14:29:50|||||||||8
1767623400000|2026-01-05 14:30:00|17.39|17.23|17.34|17.18|17.39|17.23|17.34|17.18|79
1767623410000|2026-01-05 14:30:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|100
1767623440000|2026-01-05 14:30:40|||||||||1
1767623450000|2026-01-05 14:30:50|||||||||2
1767623460000|2026-01-05 14:31:00|||||||||17
1767623470000|2026-01-05 14:31:10|||||||||7
1767623480000|2026-01-05 14:31:20|||||||||4
1767623490000|2026-01-05 14:31:30|||||||||17
1767623500000|2026-01-05 14:31:40|||||||||2
1767623510000|2026-01-05 14:31:50|||||||||1
1767623520000|2026-01-05 14:32:00|||||||||11
1767623530000|2026-01-05 14:32:10|||||||||16
1767623540000|2026-01-05 14:32:20|||||||||32
1767623550000|2026-01-05 14:32:30|||||||||4
1767623560000|2026-01-05 14:32:40|17.34|17.18|17.34|17.18|17.34|17.18|17.32|17.16|158
1767623570000|2026-01-05 14:32:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1767623580000|2026-01-05 14:33:00|||||||||38
1767623600000|2026-01-05 14:33:20|||||||||107
1767623610000|2026-01-05 14:33:30|||||||||104
1767623620000|2026-01-05 14:33:40|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|35
1767623630000|2026-01-05 14:33:50|||||||||2
1767623640000|2026-01-05 14:34:00|||||||||4
1767623650000|2026-01-05 14:34:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1767623660000|2026-01-05 14:34:20|||||||||1
1767623670000|2026-01-05 14:34:30|||||||||84
1767623680000|2026-01-05 14:34:40|||||||||8
1767623690000|2026-01-05 14:34:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|34
1767623700000|2026-01-05 14:35:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|54
1767623710000|2026-01-05 14:35:10|||||||||8
1767623720000|2026-01-05 14:35:20|||||||||6
1767623730000|2026-01-05 14:35:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|51
1767623740000|2026-01-05 14:35:40|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|28
1767623750000|2026-01-05 14:35:50|||||||||7
1767623760000|2026-01-05 14:36:00|17.42|17.26|17.42|17.26|17.44|17.28|17.39|17.23|203
1767623770000|2026-01-05 14:36:10|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|40
1767623780000|2026-01-05 14:36:20|17.43|17.27|17.42|17.26|17.44|17.28|17.42|17.26|14
1767623790000|2026-01-05 14:36:30|17.43|17.27|17.42|17.26|17.44|17.28|17.42|17.26|14
1767623800000|2026-01-05 14:36:40|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|17
1767623810000|2026-01-05 14:36:50|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|9
1767623820000|2026-01-05 14:37:00|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|54
1767623830000|2026-01-05 14:37:10|||||||||10
1767623840000|2026-01-05 14:37:20|||||||||111
1767623850000|2026-01-05 14:37:30|||||||||15
1767623860000|2026-01-05 14:37:40|||||||||1
1767623880000|2026-01-05 14:38:00|||||||||7
1767623890000|2026-01-05 14:38:10|||||||||3
1767623900000|2026-01-05 14:38:20|||||||||6
1767623910000|2026-01-05 14:38:30|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|79
1767623920000|2026-01-05 14:38:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|43
1767623930000|2026-01-05 14:38:50|||||||||8
1767623950000|2026-01-05 14:39:10|||||||||1
1767623960000|2026-01-05 14:39:20|||||||||5
1767623970000|2026-01-05 14:39:30|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|10
1767623980000|2026-01-05 14:39:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1767623990000|2026-01-05 14:39:50|||||||||2
1767624000000|2026-01-05 14:40:00|||||||||24
1767624010000|2026-01-05 14:40:10|||||||||24
1767624030000|2026-01-05 14:40:30|||||||||7
1767624060000|2026-01-05 14:41:00|||||||||14
1767624070000|2026-01-05 14:41:10|||||||||3
1767624080000|2026-01-05 14:41:20|||||||||3
1767624090000|2026-01-05 14:41:30|||||||||10
1767624100000|2026-01-05 14:41:40|||||||||11
1767624110000|2026-01-05 14:41:50|||||||||6
1767624120000|2026-01-05 14:42:00|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|22
1767624140000|2026-01-05 14:42:20|||||||||53
1767624160000|2026-01-05 14:42:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|24
1767624170000|2026-01-05 14:42:50|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|34
1767624180000|2026-01-05 14:43:00|||||||||134
1767624190000|2026-01-05 14:43:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|41
1767624200000|2026-01-05 14:43:20|||||||||2
1767624210000|2026-01-05 14:43:30|||||||||11
1767624220000|2026-01-05 14:43:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|11
1767624230000|2026-01-05 14:43:50|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|12
1767624240000|2026-01-05 14:44:00|||||||||39
1767624260000|2026-01-05 14:44:20|||||||||22
1767624270000|2026-01-05 14:44:30|||||||||6
1767624280000|2026-01-05 14:44:40|||||||||51
1767624290000|2026-01-05 14:44:50|||||||||5
1767624300000|2026-01-05 14:45:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|39
1767624310000|2026-01-05 14:45:10|||||||||1
1767624320000|2026-01-05 14:45:20|||||||||100
1767624330000|2026-01-05 14:45:30|||||||||2
1767624340000|2026-01-05 14:45:40|||||||||1
1767624350000|2026-01-05 14:45:50|||||||||6
1767624360000|2026-01-05 14:46:00|||||||||3
1767624370000|2026-01-05 14:46:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|159
1767624380000|2026-01-05 14:46:20|||||||||2
1767624390000|2026-01-05 14:46:30|||||||||2
1767624400000|2026-01-05 14:46:40|||||||||15
1767624410000|2026-01-05 14:46:50|||||||||2
1767624420000|2026-01-05 14:47:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|133
1767624430000|2026-01-05 14:47:10|||||||||4
1767624440000|2026-01-05 14:47:20|||||||||2
1767624450000|2026-01-05 14:47:30|||||||||7
1767624460000|2026-01-05 14:47:40|||||||||2
1767624470000|2026-01-05 14:47:50|||||||||11
1767624480000|2026-01-05 14:48:00|||||||||20
1767624490000|2026-01-05 14:48:10|||||||||10
1767624500000|2026-01-05 14:48:20|||||||||35
1767624510000|2026-01-05 14:48:30|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|52
1767624520000|2026-01-05 14:48:40|||||||||3
1767624530000|2026-01-05 14:48:50|||||||||29
1767624540000|2026-01-05 14:49:00|||||||||1
1767624550000|2026-01-05 14:49:10|||||||||15
1767624570000|2026-01-05 14:49:30|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|337
1767624580000|2026-01-05 14:49:40|||||||||6
1767624600000|2026-01-05 14:50:00|||||||||2
1767624610000|2026-01-05 14:50:10|||||||||9
1767624620000|2026-01-05 14:50:20|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|82
1767624630000|2026-01-05 14:50:30|||||||||13
1767624640000|2026-01-05 14:50:40|||||||||2
1767624650000|2026-01-05 14:50:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|63
1767624660000|2026-01-05 14:51:00|||||||||32
1767624670000|2026-01-05 14:51:10|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|15
1767624680000|2026-01-05 14:51:20|||||||||65
1767624690000|2026-01-05 14:51:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|108
1767624710000|2026-01-05 14:51:50|||||||||7
1767624720000|2026-01-05 14:52:00|||||||||10
1767624730000|2026-01-05 14:52:10|||||||||11
1767624740000|2026-01-05 14:52:20|||||||||38
1767624750000|2026-01-05 14:52:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|65
1767624760000|2026-01-05 14:52:40|17.47|17.31|17.49|17.33|17.49|17.33|17.44|17.28|24
1767624770000|2026-01-05 14:52:50|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|6
1767624790000|2026-01-05 14:53:10|||||||||17
1767624800000|2026-01-05 14:53:20|||||||||1
1767624810000|2026-01-05 14:53:30|||||||||3
1767624820000|2026-01-05 14:53:40|||||||||2
1767624830000|2026-01-05 14:53:50|||||||||12
1767624840000|2026-01-05 14:54:00|||||||||11
1767624850000|2026-01-05 14:54:10|||||||||2
1767624860000|2026-01-05 14:54:20|||||||||8
1767624870000|2026-01-05 14:54:30|||||||||24
1767624890000|2026-01-05 14:54:50|||||||||29
1767624900000|2026-01-05 14:55:00|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|92
1767624910000|2026-01-05 14:55:10|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|17
1767624920000|2026-01-05 14:55:20|17.45|17.29|17.44|17.28|17.46|17.3|17.44|17.28|12
1767624930000|2026-01-05 14:55:30|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|12
1767624940000|2026-01-05 14:55:40|||||||||17
1767624950000|2026-01-05 14:55:50|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|22
1767624960000|2026-01-05 14:56:00|17.45|17.29|17.49|17.33|17.49|17.33|17.44|17.28|50
1767624970000|2026-01-05 14:56:10|||||||||42
1767624980000|2026-01-05 14:56:20|||||||||3
1767624990000|2026-01-05 14:56:30|||||||||8
1767625000000|2026-01-05 14:56:40|||||||||10
1767625010000|2026-01-05 14:56:50|||||||||1
1767625020000|2026-01-05 14:57:00|||||||||9
1767625030000|2026-01-05 14:57:10|||||||||2
1767625040000|2026-01-05 14:57:20|||||||||11
1767625050000|2026-01-05 14:57:30|||||||||21
1767625060000|2026-01-05 14:57:40|17.46|17.3|17.49|17.33|17.49|17.33|17.44|17.28|68
1767625070000|2026-01-05 14:57:50|||||||||7
1767625080000|2026-01-05 14:58:00|||||||||1
1767625090000|2026-01-05 14:58:10|||||||||6
1767625100000|2026-01-05 14:58:20|||||||||108
1767625110000|2026-01-05 14:58:30|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|39
1767625120000|2026-01-05 14:58:40|||||||||2
1767625130000|2026-01-05 14:58:50|||||||||11
1767625140000|2026-01-05 14:59:00|||||||||18
1767625150000|2026-01-05 14:59:10|||||||||37
1767625160000|2026-01-05 14:59:20|||||||||3
1767625170000|2026-01-05 14:59:30|||||||||7
1767625180000|2026-01-05 14:59:40|||||||||5
1767625190000|2026-01-05 14:59:50|||||||||2
1767625200000|2026-01-05 15:00:00|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|123
1767625210000|2026-01-05 15:00:10|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|54
1767625220000|2026-01-05 15:00:20|17.42|17.26|17.44|17.28|17.44|17.28|17.39|17.23|63
1767625230000|2026-01-05 15:00:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|26
1767625240000|2026-01-05 15:00:40|||||||||16
1767625250000|2026-01-05 15:00:50|||||||||8
1767625260000|2026-01-05 15:01:00|17.46|17.3|17.46|17.3|17.49|17.33|17.45|17.29|43
1767625270000|2026-01-05 15:01:10|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|2
1767625280000|2026-01-05 15:01:20|||||||||2
1767625290000|2026-01-05 15:01:30|17.46|17.3|17.46|17.3|17.49|17.33|17.46|17.3|4
1767625300000|2026-01-05 15:01:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|228
1767625310000|2026-01-05 15:01:50|||||||||7
1767625320000|2026-01-05 15:02:00|||||||||128
1767625330000|2026-01-05 15:02:10|||||||||22
1767625340000|2026-01-05 15:02:20|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|23
1767625350000|2026-01-05 15:02:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|38
1767625360000|2026-01-05 15:02:40|||||||||51
1767625370000|2026-01-05 15:02:50|||||||||1
1767625380000|2026-01-05 15:03:00|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|46
1767625390000|2026-01-05 15:03:10|||||||||8
1767625400000|2026-01-05 15:03:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|160
1767625410000|2026-01-05 15:03:30|||||||||3
1767625420000|2026-01-05 15:03:40|||||||||1
1767625430000|2026-01-05 15:03:50|||||||||6
1767625440000|2026-01-05 15:04:00|||||||||16
1767625460000|2026-01-05 15:04:20|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|35
1767625470000|2026-01-05 15:04:30|||||||||5
1767625490000|2026-01-05 15:04:50|||||||||17
1767625500000|2026-01-05 15:05:00|||||||||11
1767625510000|2026-01-05 15:05:10|||||||||9
1767625530000|2026-01-05 15:05:30|||||||||1
1767625540000|2026-01-05 15:05:40|||||||||1
1767625560000|2026-01-05 15:06:00|||||||||4
1767625570000|2026-01-05 15:06:10|17.46|17.3|17.46|17.3|17.49|17.33|17.46|17.3|37
1767625580000|2026-01-05 15:06:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1767625590000|2026-01-05 15:06:30|||||||||2
1767625600000|2026-01-05 15:06:40|||||||||55
1767625620000|2026-01-05 15:07:00|||||||||1
1767625630000|2026-01-05 15:07:10|||||||||1
1767625640000|2026-01-05 15:07:20|||||||||22
1767625650000|2026-01-05 15:07:30|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|413
1767625660000|2026-01-05 15:07:40|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|51
1767625670000|2026-01-05 15:07:50|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|21
1767625680000|2026-01-05 15:08:00|||||||||30
1767625690000|2026-01-05 15:08:10|||||||||13
1767625700000|2026-01-05 15:08:20|||||||||3
1767625710000|2026-01-05 15:08:30|||||||||1
1767625740000|2026-01-05 15:09:00|||||||||1
1767625750000|2026-01-05 15:09:10|17.42|17.26|17.39|17.23|17.44|17.28|17.39|17.23|140
1767625760000|2026-01-05 15:09:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|45
1767625770000|2026-01-05 15:09:30|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|1
1767625780000|2026-01-05 15:09:40|17.41|17.25|17.41|17.25|17.44|17.28|17.41|17.25|7
1767625790000|2026-01-05 15:09:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|34
1767625800000|2026-01-05 15:10:00|||||||||2
1767625810000|2026-01-05 15:10:10|||||||||10
1767625830000|2026-01-05 15:10:30|||||||||8
1767625840000|2026-01-05 15:10:40|17.41|17.25|17.44|17.28|17.44|17.28|17.39|17.23|107
1767625860000|2026-01-05 15:11:00|||||||||22
1767625870000|2026-01-05 15:11:10|||||||||11
1767625880000|2026-01-05 15:11:20|||||||||4
1767625890000|2026-01-05 15:11:30|||||||||12
1767625900000|2026-01-05 15:11:40|||||||||5
1767625910000|2026-01-05 15:11:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|183
1767625920000|2026-01-05 15:12:00|||||||||11
1767625930000|2026-01-05 15:12:10|||||||||2
1767625940000|2026-01-05 15:12:20|||||||||3
1767625950000|2026-01-05 15:12:30|||||||||5
1767625960000|2026-01-05 15:12:40|||||||||3
1767625980000|2026-01-05 15:13:00|||||||||5
1767626000000|2026-01-05 15:13:20|||||||||17
1767626010000|2026-01-05 15:13:30|||||||||44
1767626030000|2026-01-05 15:13:50|||||||||7
1767626040000|2026-01-05 15:14:00|||||||||10
1767626060000|2026-01-05 15:14:20|||||||||21
1767626070000|2026-01-05 15:14:30|||||||||2
1767626080000|2026-01-05 15:14:40|||||||||1
1767626090000|2026-01-05 15:14:50|||||||||8
1767626100000|2026-01-05 15:15:00|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|25
1767626110000|2026-01-05 15:15:10|17.39|17.23|17.39|17.23|17.39|17.23|17.37|17.21|14
1767626120000|2026-01-05 15:15:20|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|24
1767626130000|2026-01-05 15:15:30|||||||||9
1767626140000|2026-01-05 15:15:40|||||||||3
1767626150000|2026-01-05 15:15:50|||||||||3
1767626160000|2026-01-05 15:16:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|44
1767626170000|2026-01-05 15:16:10|17.38|17.22|17.37|17.21|17.39|17.23|17.37|17.21|4
1767626190000|2026-01-05 15:16:30|||||||||10
1767626200000|2026-01-05 15:16:40|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|41
1767626210000|2026-01-05 15:16:50|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|3
1767626220000|2026-01-05 15:17:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|91
1767626240000|2026-01-05 15:17:20|||||||||13
1767626250000|2026-01-05 15:17:30|||||||||4
1767626260000|2026-01-05 15:17:40|||||||||2
1767626270000|2026-01-05 15:17:50|||||||||1
1767626280000|2026-01-05 15:18:00|||||||||2
1767626290000|2026-01-05 15:18:10|||||||||2
1767626310000|2026-01-05 15:18:30|||||||||1
1767626320000|2026-01-05 15:18:40|||||||||1
1767626340000|2026-01-05 15:19:00|||||||||1
1767626350000|2026-01-05 15:19:10|||||||||2
1767626370000|2026-01-05 15:19:30|||||||||1
1767626380000|2026-01-05 15:19:40|||||||||4
1767626400000|2026-01-05 15:20:00|||||||||1
1767626410000|2026-01-05 15:20:10|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|4
1767626430000|2026-01-05 15:20:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|77
1767626440000|2026-01-05 15:20:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|63
1767626450000|2026-01-05 15:20:50|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|2
1767626460000|2026-01-05 15:21:00|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|22
1767626470000|2026-01-05 15:21:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|5
1767626480000|2026-01-05 15:21:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1767626500000|2026-01-05 15:21:40|||||||||4
1767626510000|2026-01-05 15:21:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1767626520000|2026-01-05 15:22:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|38
1767626530000|2026-01-05 15:22:10|||||||||4
1767626540000|2026-01-05 15:22:20|||||||||1
1767626550000|2026-01-05 15:22:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1767626560000|2026-01-05 15:22:40|||||||||4
1767626570000|2026-01-05 15:22:50|||||||||1
1767626580000|2026-01-05 15:23:00|||||||||12
1767626590000|2026-01-05 15:23:10|||||||||1
1767626600000|2026-01-05 15:23:20|||||||||1
1767626610000|2026-01-05 15:23:30|||||||||1
1767626620000|2026-01-05 15:23:40|||||||||2
1767626630000|2026-01-05 15:23:50|||||||||3
1767626650000|2026-01-05 15:24:10|||||||||1
1767626660000|2026-01-05 15:24:20|||||||||2
1767626670000|2026-01-05 15:24:30|||||||||1
1767626680000|2026-01-05 15:24:40|||||||||28
1767626690000|2026-01-05 15:24:50|||||||||3
1767626700000|2026-01-05 15:25:00|||||||||8
1767626710000|2026-01-05 15:25:10|||||||||2
1767626720000|2026-01-05 15:25:20|||||||||18
1767626740000|2026-01-05 15:25:40|||||||||4
1767626750000|2026-01-05 15:25:50|||||||||16
1767626760000|2026-01-05 15:26:00|||||||||2
1767626770000|2026-01-05 15:26:10|||||||||2
1767626780000|2026-01-05 15:26:20|||||||||4
1767626790000|2026-01-05 15:26:30|||||||||1
1767626800000|2026-01-05 15:26:40|||||||||3
1767626810000|2026-01-05 15:26:50|||||||||1
1767626820000|2026-01-05 15:27:00|||||||||2
1767626830000|2026-01-05 15:27:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|20
1767626850000|2026-01-05 15:27:30|||||||||1
1767626860000|2026-01-05 15:27:40|||||||||5
1767626880000|2026-01-05 15:28:00|||||||||12
1767626890000|2026-01-05 15:28:10|||||||||2
1767626900000|2026-01-05 15:28:20|||||||||4
1767626910000|2026-01-05 15:28:30|||||||||1
1767626920000|2026-01-05 15:28:40|||||||||9
1767626930000|2026-01-05 15:28:50|||||||||1
1767626940000|2026-01-05 15:29:00|||||||||18
1767626950000|2026-01-05 15:29:10|||||||||6
1767626960000|2026-01-05 15:29:20|||||||||15
1767626970000|2026-01-05 15:29:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|32
1767626980000|2026-01-05 15:29:40|||||||||26
1767626990000|2026-01-05 15:29:50|||||||||1
1767627020000|2026-01-05 15:30:20|||||||||13
1767627050000|2026-01-05 15:30:50|||||||||1
1767627060000|2026-01-05 15:31:00|||||||||1
1767627080000|2026-01-05 15:31:20|||||||||39
1767627110000|2026-01-05 15:31:50|||||||||1
1767627120000|2026-01-05 15:32:00|||||||||73
1767627130000|2026-01-05 15:32:10|||||||||2
1767627170000|2026-01-05 15:32:50|||||||||1
1767627180000|2026-01-05 15:33:00|||||||||25
1767627200000|2026-01-05 15:33:20|||||||||1
1767627210000|2026-01-05 15:33:30|||||||||5
1767627220000|2026-01-05 15:33:40|||||||||1
1767627230000|2026-01-05 15:33:50|||||||||1
1767627280000|2026-01-05 15:34:40|||||||||21
1767627310000|2026-01-05 15:35:10|||||||||17
1767627320000|2026-01-05 15:35:20|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|22
1767627330000|2026-01-05 15:35:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|25
1767627340000|2026-01-05 15:35:40|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|7
1767627350000|2026-01-05 15:35:50|||||||||15
1767627380000|2026-01-05 15:36:20|||||||||21
1767627420000|2026-01-05 15:37:00|||||||||1
1767627430000|2026-01-05 15:37:10|||||||||8
1767627450000|2026-01-05 15:37:30|||||||||17
1767627460000|2026-01-05 15:37:40|||||||||1
1767627470000|2026-01-05 15:37:50|||||||||1
1767627480000|2026-01-05 15:38:00|||||||||6
1767627510000|2026-01-05 15:38:30|||||||||7
1767627550000|2026-01-05 15:39:10|||||||||1
1767627560000|2026-01-05 15:39:20|||||||||2
1767627570000|2026-01-05 15:39:30|||||||||26
1767627580000|2026-01-05 15:39:40|||||||||20
1767627590000|2026-01-05 15:39:50|||||||||1
1767627600000|2026-01-05 15:40:00|||||||||1
1767627630000|2026-01-05 15:40:30|||||||||1
1767627640000|2026-01-05 15:40:40|||||||||7
1767627650000|2026-01-05 15:40:50|||||||||5
1767627670000|2026-01-05 15:41:10|||||||||1
1767627680000|2026-01-05 15:41:20|||||||||16
1767627700000|2026-01-05 15:41:40|||||||||11
1767627710000|2026-01-05 15:41:50|||||||||1
1767627770000|2026-01-05 15:42:50|||||||||1
1767627780000|2026-01-05 15:43:00|||||||||21
1767627790000|2026-01-05 15:43:10|||||||||16
1767627800000|2026-01-05 15:43:20|||||||||1
1767627830000|2026-01-05 15:43:50|||||||||1
1767627860000|2026-01-05 15:44:20|||||||||53
1767627880000|2026-01-05 15:44:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|113
1767627890000|2026-01-05 15:44:50|||||||||39
1767627900000|2026-01-05 15:45:00|||||||||47
1767627910000|2026-01-05 15:45:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|432
1767627920000|2026-01-05 15:45:20|||||||||1
1767627960000|2026-01-05 15:46:00|||||||||4
1767627970000|2026-01-05 15:46:10|||||||||2
1767627980000|2026-01-05 15:46:20|||||||||16
1767627990000|2026-01-05 15:46:30|||||||||2
1767628040000|2026-01-05 15:47:20|||||||||1
1767628060000|2026-01-05 15:47:40|||||||||3
1767628070000|2026-01-05 15:47:50|||||||||1
1767628080000|2026-01-05 15:48:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|53
1767628090000|2026-01-05 15:48:10|||||||||27
1767628100000|2026-01-05 15:48:20|||||||||2
1767628120000|2026-01-05 15:48:40|||||||||2
1767628140000|2026-01-05 15:49:00|||||||||15
1767628150000|2026-01-05 15:49:10|||||||||4
1767628170000|2026-01-05 15:49:30|||||||||2
1767628180000|2026-01-05 15:49:40|||||||||7
1767628190000|2026-01-05 15:49:50|||||||||2
1767628210000|2026-01-05 15:50:10|||||||||2
1767628220000|2026-01-05 15:50:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|169
1767628240000|2026-01-05 15:50:40|||||||||1
1767628270000|2026-01-05 15:51:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|192
1767628280000|2026-01-05 15:51:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|58
1767628290000|2026-01-05 15:51:30|||||||||47
1767628300000|2026-01-05 15:51:40|||||||||16
1767628310000|2026-01-05 15:51:50|||||||||1
1767628340000|2026-01-05 15:52:20|||||||||8
1767628360000|2026-01-05 15:52:40|||||||||1
1767628380000|2026-01-05 15:53:00|||||||||7
1767628400000|2026-01-05 15:53:20|||||||||2
1767628410000|2026-01-05 15:53:30|||||||||1
1767628420000|2026-01-05 15:53:40|||||||||4
1767628430000|2026-01-05 15:53:50|||||||||1
1767628470000|2026-01-05 15:54:30|||||||||3
1767628480000|2026-01-05 15:54:40|||||||||8
1767628490000|2026-01-05 15:54:50|||||||||2
1767628500000|2026-01-05 15:55:00|||||||||35
1767628510000|2026-01-05 15:55:10|||||||||51
1767628530000|2026-01-05 15:55:30|||||||||17
1767628540000|2026-01-05 15:55:40|||||||||7
1767628550000|2026-01-05 15:55:50|||||||||5
1767628560000|2026-01-05 15:56:00|||||||||10
1767628570000|2026-01-05 15:56:10|||||||||56
1767628580000|2026-01-05 15:56:20|||||||||5
1767628590000|2026-01-05 15:56:30|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|137
1767628600000|2026-01-05 15:56:40|||||||||21
1767628610000|2026-01-05 15:56:50|||||||||3
1767628620000|2026-01-05 15:57:00|||||||||4
1767628640000|2026-01-05 15:57:20|||||||||16
1767628650000|2026-01-05 15:57:30|||||||||3
1767628660000|2026-01-05 15:57:40|||||||||6
1767628670000|2026-01-05 15:57:50|||||||||1
1767628680000|2026-01-05 15:58:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|6
1767628690000|2026-01-05 15:58:10|||||||||2
1767628700000|2026-01-05 15:58:20|||||||||3
1767628710000|2026-01-05 15:58:30|||||||||28
1767628720000|2026-01-05 15:58:40|||||||||11
1767628730000|2026-01-05 15:58:50|||||||||2
1767628740000|2026-01-05 15:59:00|||||||||20
1767628750000|2026-01-05 15:59:10|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|5
1767628760000|2026-01-05 15:59:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|22
1767628780000|2026-01-05 15:59:40|||||||||4
1767628790000|2026-01-05 15:59:50|||||||||1
1767628800000|2026-01-05 16:00:00|||||||||4
1767628810000|2026-01-05 16:00:10|||||||||14
1767628820000|2026-01-05 16:00:20|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|0
1767628840000|2026-01-05 16:00:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|98
1767628860000|2026-01-05 16:01:00|||||||||6
1767628870000|2026-01-05 16:01:10|||||||||68
1767628890000|2026-01-05 16:01:30|||||||||3
1767628920000|2026-01-05 16:02:00|||||||||90
1767628930000|2026-01-05 16:02:10|||||||||1
1767628960000|2026-01-05 16:02:40|||||||||5
1767628980000|2026-01-05 16:03:00|||||||||1
1767629010000|2026-01-05 16:03:30|||||||||1
1767629040000|2026-01-05 16:04:00|||||||||2
1767629050000|2026-01-05 16:04:10|||||||||1
1767629060000|2026-01-05 16:04:20|||||||||2
1767629080000|2026-01-05 16:04:40|||||||||5
1767629090000|2026-01-05 16:04:50|||||||||2
1767629100000|2026-01-05 16:05:00|||||||||56
1767629120000|2026-01-05 16:05:20|||||||||34
1767629140000|2026-01-05 16:05:40|||||||||4
1767629160000|2026-01-05 16:06:00|||||||||3
1767629170000|2026-01-05 16:06:10|||||||||14
1767629180000|2026-01-05 16:06:20|||||||||6
1767629190000|2026-01-05 16:06:30|||||||||7
1767629200000|2026-01-05 16:06:40|||||||||11
1767629210000|2026-01-05 16:06:50|||||||||1
1767629220000|2026-01-05 16:07:00|||||||||4
1767629240000|2026-01-05 16:07:20|||||||||7
1767629250000|2026-01-05 16:07:30|||||||||14
1767629260000|2026-01-05 16:07:40|||||||||1
1767629280000|2026-01-05 16:08:00|||||||||2
1767629290000|2026-01-05 16:08:10|||||||||15
1767629330000|2026-01-05 16:08:50|||||||||5
1767629350000|2026-01-05 16:09:10|||||||||5
1767629370000|2026-01-05 16:09:30|||||||||4
1767629380000|2026-01-05 16:09:40|||||||||5
1767629390000|2026-01-05 16:09:50|||||||||14
1767629400000|2026-01-05 16:10:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|566
1767629410000|2026-01-05 16:10:10|||||||||11
1767629420000|2026-01-05 16:10:20|||||||||3
1767629430000|2026-01-05 16:10:30|||||||||2
1767629440000|2026-01-05 16:10:40|||||||||1
1767629450000|2026-01-05 16:10:50|||||||||15
1767629460000|2026-01-05 16:11:00|||||||||1
1767629470000|2026-01-05 16:11:10|||||||||5
1767629480000|2026-01-05 16:11:20|||||||||16
1767629490000|2026-01-05 16:11:30|||||||||4
1767629510000|2026-01-05 16:11:50|||||||||2
1767629520000|2026-01-05 16:12:00|||||||||2
1767629540000|2026-01-05 16:12:20|||||||||2
1767629560000|2026-01-05 16:12:40|||||||||6
1767629580000|2026-01-05 16:13:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1767629590000|2026-01-05 16:13:10|||||||||8
1767629620000|2026-01-05 16:13:40|||||||||1
1767629630000|2026-01-05 16:13:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767629640000|2026-01-05 16:14:00|||||||||3
1767629650000|2026-01-05 16:14:10|||||||||2
1767629660000|2026-01-05 16:14:20|||||||||4
1767629680000|2026-01-05 16:14:40|||||||||5
1767629690000|2026-01-05 16:14:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|160
1767629700000|2026-01-05 16:15:00|||||||||1
1767629720000|2026-01-05 16:15:20|||||||||4
1767629740000|2026-01-05 16:15:40|||||||||1
1767629760000|2026-01-05 16:16:00|||||||||2
1767629770000|2026-01-05 16:16:10|||||||||2
1767629780000|2026-01-05 16:16:20|||||||||3
1767629790000|2026-01-05 16:16:30|||||||||22
1767629800000|2026-01-05 16:16:40|||||||||1
1767629810000|2026-01-05 16:16:50|||||||||1
1767629820000|2026-01-05 16:17:00|||||||||12
1767629830000|2026-01-05 16:17:10|||||||||19
1767629840000|2026-01-05 16:17:20|||||||||12
1767629850000|2026-01-05 16:17:30|||||||||1
1767629860000|2026-01-05 16:17:40|||||||||5
1767629870000|2026-01-05 16:17:50|||||||||26
1767629880000|2026-01-05 16:18:00|||||||||2
1767629890000|2026-01-05 16:18:10|||||||||2
1767629910000|2026-01-05 16:18:30|||||||||3
1767629930000|2026-01-05 16:18:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|247
1767629950000|2026-01-05 16:19:10|||||||||27
1767629970000|2026-01-05 16:19:30|||||||||5
1767629980000|2026-01-05 16:19:40|||||||||1
1767629990000|2026-01-05 16:19:50|||||||||11
1767630000000|2026-01-05 16:20:00|||||||||6
1767630010000|2026-01-05 16:20:10|||||||||31
1767630020000|2026-01-05 16:20:20|||||||||11
1767630030000|2026-01-05 16:20:30|||||||||10
1767630050000|2026-01-05 16:20:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|60
1767630060000|2026-01-05 16:21:00|||||||||7
1767630090000|2026-01-05 16:21:30|||||||||2
1767630120000|2026-01-05 16:22:00|||||||||5
1767630140000|2026-01-05 16:22:20|||||||||5
1767630160000|2026-01-05 16:22:40|||||||||2
1767630180000|2026-01-05 16:23:00|||||||||4
1767630190000|2026-01-05 16:23:10|||||||||1
1767630200000|2026-01-05 16:23:20|||||||||9
1767630210000|2026-01-05 16:23:30|||||||||1
1767630240000|2026-01-05 16:24:00|||||||||5
1767630250000|2026-01-05 16:24:10|||||||||2
1767630260000|2026-01-05 16:24:20|||||||||4
1767630270000|2026-01-05 16:24:30|||||||||16
1767630280000|2026-01-05 16:24:40|||||||||7
1767630290000|2026-01-05 16:24:50|||||||||8
1767630300000|2026-01-05 16:25:00|||||||||4
1767630320000|2026-01-05 16:25:20|||||||||3
1767630340000|2026-01-05 16:25:40|||||||||46
1767630360000|2026-01-05 16:26:00|||||||||37
1767630370000|2026-01-05 16:26:10|||||||||2
1767630380000|2026-01-05 16:26:20|||||||||25
1767630410000|2026-01-05 16:26:50|||||||||1
1767630420000|2026-01-05 16:27:00|||||||||6
1767630430000|2026-01-05 16:27:10|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|19
1767630450000|2026-01-05 16:27:30|||||||||5
1767630470000|2026-01-05 16:27:50|||||||||4
1767630490000|2026-01-05 16:28:10|||||||||6
1767630530000|2026-01-05 16:28:50|||||||||2
1767630550000|2026-01-05 16:29:10|||||||||8
1767630570000|2026-01-05 16:29:30|||||||||4
1767630590000|2026-01-05 16:29:50|||||||||6
1767630600000|2026-01-05 16:30:00|||||||||95
1767630610000|2026-01-05 16:30:10|||||||||8
1767630630000|2026-01-05 16:30:30|||||||||57
1767630640000|2026-01-05 16:30:40|||||||||1
1767630650000|2026-01-05 16:30:50|||||||||4
1767630660000|2026-01-05 16:31:00|||||||||9
1767630670000|2026-01-05 16:31:10|||||||||5
1767630680000|2026-01-05 16:31:20|||||||||4
1767630690000|2026-01-05 16:31:30|||||||||3
1767630700000|2026-01-05 16:31:40|||||||||7
1767630710000|2026-01-05 16:31:50|||||||||9
1767630720000|2026-01-05 16:32:00|||||||||7
1767630730000|2026-01-05 16:32:10|||||||||4
1767630740000|2026-01-05 16:32:20|||||||||4
1767630750000|2026-01-05 16:32:30|||||||||5
1767630760000|2026-01-05 16:32:40|||||||||8
1767630770000|2026-01-05 16:32:50|||||||||3
1767630780000|2026-01-05 16:33:00|||||||||5
1767630790000|2026-01-05 16:33:10|||||||||15
1767630800000|2026-01-05 16:33:20|||||||||4
1767630810000|2026-01-05 16:33:30|||||||||4
1767630820000|2026-01-05 16:33:40|||||||||6
1767630830000|2026-01-05 16:33:50|||||||||3
1767630840000|2026-01-05 16:34:00|||||||||5
1767630850000|2026-01-05 16:34:10|||||||||3
1767630860000|2026-01-05 16:34:20|||||||||3
1767630870000|2026-01-05 16:34:30|||||||||6
1767630880000|2026-01-05 16:34:40|||||||||4
1767630890000|2026-01-05 16:34:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|30
1767630900000|2026-01-05 16:35:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|2
1767630910000|2026-01-05 16:35:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|14
1767630920000|2026-01-05 16:35:20|||||||||3
1767630930000|2026-01-05 16:35:30|||||||||20
1767630940000|2026-01-05 16:35:40|||||||||12
1767630980000|2026-01-05 16:36:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1767630990000|2026-01-05 16:36:30|||||||||2
1767631000000|2026-01-05 16:36:40|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|2
1767631010000|2026-01-05 16:36:50|||||||||1
1767631020000|2026-01-05 16:37:00|||||||||2
1767631030000|2026-01-05 16:37:10|||||||||9
1767631050000|2026-01-05 16:37:30|||||||||14
1767631070000|2026-01-05 16:37:50|||||||||54
1767631080000|2026-01-05 16:38:00|||||||||16
1767631090000|2026-01-05 16:38:10|||||||||17
1767631100000|2026-01-05 16:38:20|||||||||4
1767631110000|2026-01-05 16:38:30|||||||||2
1767631120000|2026-01-05 16:38:40|||||||||2
1767631130000|2026-01-05 16:38:50|||||||||9
1767631140000|2026-01-05 16:39:00|||||||||4
1767631150000|2026-01-05 16:39:10|||||||||2
1767631170000|2026-01-05 16:39:30|||||||||1
1767631180000|2026-01-05 16:39:40|||||||||2
1767631190000|2026-01-05 16:39:50|||||||||8
1767631200000|2026-01-05 16:40:00|||||||||14
1767631210000|2026-01-05 16:40:10|||||||||1
1767631230000|2026-01-05 16:40:30|||||||||2
1767631240000|2026-01-05 16:40:40|||||||||12
1767631250000|2026-01-05 16:40:50|||||||||1
1767631260000|2026-01-05 16:41:00|||||||||4
1767631270000|2026-01-05 16:41:10|||||||||14
1767631290000|2026-01-05 16:41:30|||||||||30
1767631300000|2026-01-05 16:41:40|||||||||3
1767631310000|2026-01-05 16:41:50|||||||||4
1767631320000|2026-01-05 16:42:00|||||||||2
1767631330000|2026-01-05 16:42:10|||||||||62
1767631350000|2026-01-05 16:42:30|||||||||1
1767631380000|2026-01-05 16:43:00|||||||||7
1767631390000|2026-01-05 16:43:10|||||||||92
1767631410000|2026-01-05 16:43:30|||||||||2
1767631440000|2026-01-05 16:44:00|||||||||1
1767631450000|2026-01-05 16:44:10|||||||||2
1767631460000|2026-01-05 16:44:20|||||||||1
1767631470000|2026-01-05 16:44:30|||||||||1
1767631480000|2026-01-05 16:44:40|||||||||33
1767631490000|2026-01-05 16:44:50|||||||||2
1767631500000|2026-01-05 16:45:00|||||||||3
1767631510000|2026-01-05 16:45:10|||||||||2
1767631520000|2026-01-05 16:45:20|||||||||2
1767631530000|2026-01-05 16:45:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|202
1767631540000|2026-01-05 16:45:40|||||||||2
1767631550000|2026-01-05 16:45:50|||||||||1
1767631560000|2026-01-05 16:46:00|||||||||6
1767631570000|2026-01-05 16:46:10|||||||||3
1767631590000|2026-01-05 16:46:30|||||||||5
1767631600000|2026-01-05 16:46:40|||||||||1
1767631620000|2026-01-05 16:47:00|||||||||3
1767631630000|2026-01-05 16:47:10|||||||||1
1767631640000|2026-01-05 16:47:20|||||||||6
1767631650000|2026-01-05 16:47:30|||||||||9
1767631670000|2026-01-05 16:47:50|||||||||107
1767631680000|2026-01-05 16:48:00|||||||||6
1767631690000|2026-01-05 16:48:10|||||||||11
1767631700000|2026-01-05 16:48:20|||||||||5
1767631710000|2026-01-05 16:48:30|||||||||2
1767631720000|2026-01-05 16:48:40|||||||||1
1767631740000|2026-01-05 16:49:00|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|65
1767631750000|2026-01-05 16:49:10|||||||||5
1767631770000|2026-01-05 16:49:30|||||||||3
1767631780000|2026-01-05 16:49:40|||||||||3
1767631800000|2026-01-05 16:50:00|||||||||12
1767631810000|2026-01-05 16:50:10|||||||||1
1767631820000|2026-01-05 16:50:20|||||||||1
1767631830000|2026-01-05 16:50:30|||||||||5
1767631840000|2026-01-05 16:50:40|||||||||1
1767631860000|2026-01-05 16:51:00|||||||||8
1767631870000|2026-01-05 16:51:10|||||||||1
1767631880000|2026-01-05 16:51:20|||||||||1
1767631890000|2026-01-05 16:51:30|||||||||17
1767631900000|2026-01-05 16:51:40|||||||||2
1767631910000|2026-01-05 16:51:50|||||||||47
1767631920000|2026-01-05 16:52:00|||||||||32
1767631940000|2026-01-05 16:52:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|26
1767631950000|2026-01-05 16:52:30|||||||||9
1767631960000|2026-01-05 16:52:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767631980000|2026-01-05 16:53:00|||||||||12
1767632010000|2026-01-05 16:53:30|||||||||2
1767632040000|2026-01-05 16:54:00|||||||||1
1767632050000|2026-01-05 16:54:10|||||||||12
1767632070000|2026-01-05 16:54:30|||||||||39
1767632100000|2026-01-05 16:55:00|||||||||18
1767632110000|2026-01-05 16:55:10|||||||||3
1767632130000|2026-01-05 16:55:30|||||||||1
1767632140000|2026-01-05 16:55:40|||||||||2
1767632160000|2026-01-05 16:56:00|||||||||5
1767632170000|2026-01-05 16:56:10|||||||||7
1767632180000|2026-01-05 16:56:20|||||||||8
1767632190000|2026-01-05 16:56:30|||||||||23
1767632220000|2026-01-05 16:57:00|||||||||3
1767632240000|2026-01-05 16:57:20|||||||||4
1767632260000|2026-01-05 16:57:40|||||||||6
1767632270000|2026-01-05 16:57:50|||||||||3
1767632280000|2026-01-05 16:58:00|||||||||1
1767632290000|2026-01-05 16:58:10|||||||||5
1767632300000|2026-01-05 16:58:20|||||||||1
1767632310000|2026-01-05 16:58:30|||||||||10
1767632320000|2026-01-05 16:58:40|||||||||2
1767632330000|2026-01-05 16:58:50|||||||||3
1767632350000|2026-01-05 16:59:10|||||||||2
1767632360000|2026-01-05 16:59:20|||||||||3
1767632380000|2026-01-05 16:59:40|||||||||1
1767632390000|2026-01-05 16:59:50|||||||||16
1767632400000|2026-01-05 17:00:00|||||||||2
1767632410000|2026-01-05 17:00:10|||||||||3
1767632420000|2026-01-05 17:00:20|||||||||4
1767632430000|2026-01-05 17:00:30|||||||||17
1767632440000|2026-01-05 17:00:40|||||||||4
1767632450000|2026-01-05 17:00:50|||||||||4
1767632470000|2026-01-05 17:01:10|||||||||25
1767632480000|2026-01-05 17:01:20|||||||||6
1767632500000|2026-01-05 17:01:40|||||||||1
1767632510000|2026-01-05 17:01:50|||||||||8
1767632520000|2026-01-05 17:02:00|||||||||1
1767632530000|2026-01-05 17:02:10|||||||||5
1767632540000|2026-01-05 17:02:20|||||||||3
1767632560000|2026-01-05 17:02:40|||||||||1
1767632570000|2026-01-05 17:02:50|||||||||69
1767632580000|2026-01-05 17:03:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|40
1767632590000|2026-01-05 17:03:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|10
1767632610000|2026-01-05 17:03:30|||||||||1
1767632620000|2026-01-05 17:03:40|||||||||2
1767632640000|2026-01-05 17:04:00|||||||||1
1767632650000|2026-01-05 17:04:10|||||||||2
1767632680000|2026-01-05 17:04:40|||||||||3
1767632690000|2026-01-05 17:04:50|||||||||5
1767632700000|2026-01-05 17:05:00|||||||||1
1767632710000|2026-01-05 17:05:10|||||||||1
1767632720000|2026-01-05 17:05:20|||||||||3
1767632730000|2026-01-05 17:05:30|||||||||1
1767632740000|2026-01-05 17:05:40|||||||||1
1767632760000|2026-01-05 17:06:00|||||||||1
1767632770000|2026-01-05 17:06:10|||||||||1
1767632780000|2026-01-05 17:06:20|||||||||3
1767632790000|2026-01-05 17:06:30|||||||||2
1767632800000|2026-01-05 17:06:40|||||||||6
1767632810000|2026-01-05 17:06:50|||||||||13
1767632820000|2026-01-05 17:07:00|||||||||29
1767632830000|2026-01-05 17:07:10|||||||||4
1767632840000|2026-01-05 17:07:20|||||||||60
1767632850000|2026-01-05 17:07:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|12
1767632880000|2026-01-05 17:08:00|||||||||7
1767632890000|2026-01-05 17:08:10|||||||||1
1767632900000|2026-01-05 17:08:20|||||||||2
1767632910000|2026-01-05 17:08:30|||||||||15
1767632930000|2026-01-05 17:08:50|||||||||4
1767632940000|2026-01-05 17:09:00|||||||||4
1767632960000|2026-01-05 17:09:20|17.5|17.34|17.53|17.37|17.53|17.37|17.5|17.34|0
1767632980000|2026-01-05 17:09:40|||||||||5
1767632990000|2026-01-05 17:09:50|||||||||1
1767633010000|2026-01-05 17:10:10|||||||||4
1767633030000|2026-01-05 17:10:30|||||||||1
1767633040000|2026-01-05 17:10:40|||||||||1
1767633060000|2026-01-05 17:11:00|||||||||9
1767633070000|2026-01-05 17:11:10|||||||||8
1767633100000|2026-01-05 17:11:40|||||||||1
1767633110000|2026-01-05 17:11:50|||||||||3
1767633120000|2026-01-05 17:12:00|||||||||1
1767633130000|2026-01-05 17:12:10|||||||||1
1767633150000|2026-01-05 17:12:30|||||||||1
1767633170000|2026-01-05 17:12:50|||||||||2
1767633180000|2026-01-05 17:13:00|||||||||1
1767633200000|2026-01-05 17:13:20|||||||||9
1767633210000|2026-01-05 17:13:30|||||||||1
1767633220000|2026-01-05 17:13:40|||||||||1
1767633240000|2026-01-05 17:14:00|||||||||7
1767633250000|2026-01-05 17:14:10|||||||||2
1767633260000|2026-01-05 17:14:20|||||||||1
1767633270000|2026-01-05 17:14:30|||||||||1
1767633280000|2026-01-05 17:14:40|||||||||1
1767633290000|2026-01-05 17:14:50|||||||||3
1767633300000|2026-01-05 17:15:00|||||||||2
1767633320000|2026-01-05 17:15:20|||||||||1
1767633330000|2026-01-05 17:15:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|34
1767633350000|2026-01-05 17:15:50|||||||||5
1767633360000|2026-01-05 17:16:00|||||||||4
1767633370000|2026-01-05 17:16:10|||||||||3
1767633400000|2026-01-05 17:16:40|||||||||3
1767633430000|2026-01-05 17:17:10|||||||||5
1767633440000|2026-01-05 17:17:20|||||||||1
1767633460000|2026-01-05 17:17:40|||||||||1
1767633470000|2026-01-05 17:17:50|||||||||1
1767633490000|2026-01-05 17:18:10|||||||||2
1767633530000|2026-01-05 17:18:50|||||||||3
1767633540000|2026-01-05 17:19:00|||||||||1
1767633560000|2026-01-05 17:19:20|||||||||1
1767633570000|2026-01-05 17:19:30|||||||||1
1767633620000|2026-01-05 17:20:20|||||||||5
1767633690000|2026-01-05 17:21:30|||||||||1
1767633700000|2026-01-05 17:21:40|||||||||5
1767633710000|2026-01-05 17:21:50|||||||||1
1767633790000|2026-01-05 17:23:10|||||||||11
1767633800000|2026-01-05 17:23:20|||||||||1
1767633810000|2026-01-05 17:23:30|||||||||1
1767633830000|2026-01-05 17:23:50|||||||||2
1767633850000|2026-01-05 17:24:10|||||||||1
1767633870000|2026-01-05 17:24:30|||||||||2
1767633880000|2026-01-05 17:24:40|||||||||1
1767633890000|2026-01-05 17:24:50|||||||||1
1767633910000|2026-01-05 17:25:10|||||||||2
1767633920000|2026-01-05 17:25:20|||||||||1
1767633930000|2026-01-05 17:25:30|||||||||2
1767633960000|2026-01-05 17:26:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1767633970000|2026-01-05 17:26:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|18
1767633980000|2026-01-05 17:26:20|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|31
1767633990000|2026-01-05 17:26:30|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|28
1767634010000|2026-01-05 17:26:50|||||||||2
1767634020000|2026-01-05 17:27:00|||||||||9
1767634030000|2026-01-05 17:27:10|||||||||16
1767634040000|2026-01-05 17:27:20|||||||||1
1767634070000|2026-01-05 17:27:50|||||||||4
1767634080000|2026-01-05 17:28:00|||||||||2
1767634100000|2026-01-05 17:28:20|||||||||2
1767634140000|2026-01-05 17:29:00|||||||||2
1767634150000|2026-01-05 17:29:10|||||||||1
1767634160000|2026-01-05 17:29:20|||||||||1
1767634170000|2026-01-05 17:29:30|||||||||2
1767634190000|2026-01-05 17:29:50|||||||||4
1767634200000|2026-01-05 17:30:00|||||||||56
1767634230000|2026-01-05 17:30:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|54
1767634240000|2026-01-05 17:30:40|||||||||9
1767634250000|2026-01-05 17:30:50|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|5
1767634260000|2026-01-05 17:31:00|||||||||1
1767634280000|2026-01-05 17:31:20|||||||||2
1767634310000|2026-01-05 17:31:50|||||||||1
1767634360000|2026-01-05 17:32:40|||||||||8
1767634370000|2026-01-05 17:32:50|||||||||2
1767634390000|2026-01-05 17:33:10|||||||||18
1767634400000|2026-01-05 17:33:20|||||||||2
1767634410000|2026-01-05 17:33:30|||||||||3
1767634430000|2026-01-05 17:33:50|||||||||3
1767634450000|2026-01-05 17:34:10|||||||||1
1767634460000|2026-01-05 17:34:20|||||||||26
1767634480000|2026-01-05 17:34:40|||||||||2
1767634500000|2026-01-05 17:35:00|||||||||1
1767634510000|2026-01-05 17:35:10|||||||||2
1767634520000|2026-01-05 17:35:20|||||||||1
1767634530000|2026-01-05 17:35:30|||||||||1
1767634540000|2026-01-05 17:35:40|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|8
1767634550000|2026-01-05 17:35:50|||||||||1
1767634570000|2026-01-05 17:36:10|||||||||2
1767634590000|2026-01-05 17:36:30|||||||||2
1767634600000|2026-01-05 17:36:40|||||||||1
1767634620000|2026-01-05 17:37:00|||||||||6
1767634640000|2026-01-05 17:37:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1767634650000|2026-01-05 17:37:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|76
1767634660000|2026-01-05 17:37:40|||||||||2
1767634720000|2026-01-05 17:38:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1767634740000|2026-01-05 17:39:00|||||||||4
1767634750000|2026-01-05 17:39:10|||||||||1
1767634770000|2026-01-05 17:39:30|||||||||1
1767634780000|2026-01-05 17:39:40|||||||||4
1767634790000|2026-01-05 17:39:50|||||||||15
1767634800000|2026-01-05 17:40:00|||||||||2
1767634810000|2026-01-05 17:40:10|||||||||2
1767634830000|2026-01-05 17:40:30|||||||||1
1767634840000|2026-01-05 17:40:40|||||||||1
1767634850000|2026-01-05 17:40:50|||||||||3
1767634860000|2026-01-05 17:41:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767634880000|2026-01-05 17:41:20|||||||||1
1767634890000|2026-01-05 17:41:30|||||||||2
1767634900000|2026-01-05 17:41:40|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|2
1767634920000|2026-01-05 17:42:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1767634930000|2026-01-05 17:42:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1767634940000|2026-01-05 17:42:20|||||||||2
1767634950000|2026-01-05 17:42:30|||||||||8
1767634960000|2026-01-05 17:42:40|||||||||3
1767634970000|2026-01-05 17:42:50|||||||||1
1767634990000|2026-01-05 17:43:10|||||||||1
1767635010000|2026-01-05 17:43:30|||||||||24
1767635020000|2026-01-05 17:43:40|||||||||2
1767635030000|2026-01-05 17:43:50|||||||||10
1767635050000|2026-01-05 17:44:10|||||||||1
1767635060000|2026-01-05 17:44:20|||||||||1
1767635090000|2026-01-05 17:44:50|||||||||7
1767635100000|2026-01-05 17:45:00|||||||||1
1767635120000|2026-01-05 17:45:20|||||||||6
1767635140000|2026-01-05 17:45:40|||||||||3
1767635150000|2026-01-05 17:45:50|||||||||1
1767635160000|2026-01-05 17:46:00|||||||||1
1767635170000|2026-01-05 17:46:10|||||||||5
1767635180000|2026-01-05 17:46:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|10
1767635190000|2026-01-05 17:46:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767635200000|2026-01-05 17:46:40|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|5
1767635210000|2026-01-05 17:46:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767635220000|2026-01-05 17:47:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1767635230000|2026-01-05 17:47:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|4
1767635240000|2026-01-05 17:47:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767635250000|2026-01-05 17:47:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|2
1767635260000|2026-01-05 17:47:40|||||||||2
1767635270000|2026-01-05 17:47:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|40
1767635280000|2026-01-05 17:48:00|||||||||1
1767635290000|2026-01-05 17:48:10|||||||||2
1767635300000|2026-01-05 17:48:20|||||||||3
1767635310000|2026-01-05 17:48:30|||||||||2
1767635330000|2026-01-05 17:48:50|||||||||4
1767635340000|2026-01-05 17:49:00|||||||||2
1767635350000|2026-01-05 17:49:10|||||||||4
1767635370000|2026-01-05 17:49:30|||||||||1
1767635380000|2026-01-05 17:49:40|||||||||3
1767635390000|2026-01-05 17:49:50|||||||||3
1767635410000|2026-01-05 17:50:10|||||||||14
1767635420000|2026-01-05 17:50:20|||||||||2
1767635430000|2026-01-05 17:50:30|||||||||1
1767635440000|2026-01-05 17:50:40|||||||||2
1767635450000|2026-01-05 17:50:50|||||||||1
1767635460000|2026-01-05 17:51:00|||||||||1
1767635470000|2026-01-05 17:51:10|||||||||2
1767635480000|2026-01-05 17:51:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|28
1767635510000|2026-01-05 17:51:50|||||||||8
1767635520000|2026-01-05 17:52:00|||||||||1
1767635530000|2026-01-05 17:52:10|||||||||2
1767635540000|2026-01-05 17:52:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1767635560000|2026-01-05 17:52:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767635570000|2026-01-05 17:52:50|||||||||1
1767635590000|2026-01-05 17:53:10|||||||||8
1767635600000|2026-01-05 17:53:20|||||||||5
1767635610000|2026-01-05 17:53:30|||||||||2
1767635620000|2026-01-05 17:53:40|||||||||16
1767635630000|2026-01-05 17:53:50|||||||||6
1767635640000|2026-01-05 17:54:00|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1767635650000|2026-01-05 17:54:10|17.54|17.38|17.52|17.36|17.55|17.39|17.52|17.36|16
1767635670000|2026-01-05 17:54:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767635700000|2026-01-05 17:55:00|||||||||4
1767635710000|2026-01-05 17:55:10|||||||||1
1767635720000|2026-01-05 17:55:20|||||||||1
1767635730000|2026-01-05 17:55:30|||||||||4
1767635740000|2026-01-05 17:55:40|||||||||3
1767635760000|2026-01-05 17:56:00|||||||||1
1767635770000|2026-01-05 17:56:10|||||||||2
1767635780000|2026-01-05 17:56:20|||||||||1
1767635790000|2026-01-05 17:56:30|||||||||2
1767635800000|2026-01-05 17:56:40|||||||||6
1767635810000|2026-01-05 17:56:50|||||||||3
1767635820000|2026-01-05 17:57:00|||||||||1
1767635830000|2026-01-05 17:57:10|||||||||6
1767635840000|2026-01-05 17:57:20|||||||||3
1767635860000|2026-01-05 17:57:40|||||||||5
1767635870000|2026-01-05 17:57:50|||||||||1
1767635890000|2026-01-05 17:58:10|||||||||5
1767635910000|2026-01-05 17:58:30|||||||||5
1767635930000|2026-01-05 17:58:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|26
1767635940000|2026-01-05 17:59:00|||||||||3
1767635950000|2026-01-05 17:59:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|10
1767635960000|2026-01-05 17:59:20|||||||||7
1767635970000|2026-01-05 17:59:30|||||||||1
1767635980000|2026-01-05 17:59:40|||||||||2
1767635990000|2026-01-05 17:59:50|||||||||8
1767636000000|2026-01-05 18:00:00|||||||||1
1767636020000|2026-01-05 18:00:20|||||||||6
1767636030000|2026-01-05 18:00:30|||||||||3
1767636040000|2026-01-05 18:00:40|||||||||2
1767636050000|2026-01-05 18:00:50|||||||||5
1767636070000|2026-01-05 18:01:10|||||||||5
1767636080000|2026-01-05 18:01:20|||||||||2
1767636100000|2026-01-05 18:01:40|||||||||7
1767636110000|2026-01-05 18:01:50|||||||||2
1767636120000|2026-01-05 18:02:00|||||||||1
1767636130000|2026-01-05 18:02:10|||||||||4
1767636150000|2026-01-05 18:02:30|||||||||1
1767636160000|2026-01-05 18:02:40|||||||||6
1767636170000|2026-01-05 18:02:50|||||||||3
1767636180000|2026-01-05 18:03:00|||||||||1
1767636190000|2026-01-05 18:03:10|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|5
1767636200000|2026-01-05 18:03:20|||||||||1
1767636210000|2026-01-05 18:03:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|9
1767636230000|2026-01-05 18:03:50|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|0
1767636240000|2026-01-05 18:04:00|||||||||1
1767636250000|2026-01-05 18:04:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1767636260000|2026-01-05 18:04:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1767636270000|2026-01-05 18:04:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1767636280000|2026-01-05 18:04:40|||||||||1
1767636300000|2026-01-05 18:05:00|||||||||2
1767636340000|2026-01-05 18:05:40|||||||||1
1767636360000|2026-01-05 18:06:00|||||||||1
1767636370000|2026-01-05 18:06:10|||||||||5
1767636380000|2026-01-05 18:06:20|||||||||11
1767636390000|2026-01-05 18:06:30|||||||||2
1767636420000|2026-01-05 18:07:00|||||||||4
1767636430000|2026-01-05 18:07:10|||||||||1
1767636440000|2026-01-05 18:07:20|||||||||4
1767636470000|2026-01-05 18:07:50|||||||||5
1767636490000|2026-01-05 18:08:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|75
1767636500000|2026-01-05 18:08:20|17.52|17.36|17.52|17.36|17.55|17.39|17.51|17.35|6
1767636510000|2026-01-05 18:08:30|||||||||5
1767636520000|2026-01-05 18:08:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1767636530000|2026-01-05 18:08:50|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|8
1767636540000|2026-01-05 18:09:00|||||||||8
1767636590000|2026-01-05 18:09:50|||||||||1
1767636630000|2026-01-05 18:10:30|||||||||2
1767636670000|2026-01-05 18:11:10|||||||||9
1767636690000|2026-01-05 18:11:30|||||||||2
1767636720000|2026-01-05 18:12:00|||||||||2
1767636770000|2026-01-05 18:12:50|||||||||2
1767636780000|2026-01-05 18:13:00|||||||||2
1767636830000|2026-01-05 18:13:50|||||||||2
1767636870000|2026-01-05 18:14:30|||||||||3
1767636880000|2026-01-05 18:14:40|||||||||1
1767636890000|2026-01-05 18:14:50|||||||||2
1767636910000|2026-01-05 18:15:10|||||||||2
1767636980000|2026-01-05 18:16:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|117
1767636990000|2026-01-05 18:16:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|24
1767637020000|2026-01-05 18:17:00|||||||||1
1767637100000|2026-01-05 18:18:20|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|52
1767637110000|2026-01-05 18:18:30|||||||||3
1767637150000|2026-01-05 18:19:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|104
1767637160000|2026-01-05 18:19:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1767637170000|2026-01-05 18:19:30|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|1
1767637180000|2026-01-05 18:19:40|||||||||5
1767637190000|2026-01-05 18:19:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|15
1767637200000|2026-01-05 18:20:00|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|42
1767637260000|2026-01-05 18:21:00|||||||||51
1767637280000|2026-01-05 18:21:20|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|6
1767637290000|2026-01-05 18:21:30|||||||||4
1767637300000|2026-01-05 18:21:40|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|54
1767637310000|2026-01-05 18:21:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1767637320000|2026-01-05 18:22:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|12
1767637340000|2026-01-05 18:22:20|||||||||50
1767637370000|2026-01-05 18:22:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|3
1767637390000|2026-01-05 18:23:10|||||||||3
1767637520000|2026-01-05 18:25:20|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|10
1767637540000|2026-01-05 18:25:40|||||||||2
1767637570000|2026-01-05 18:26:10|||||||||2
1767637590000|2026-01-05 18:26:30|||||||||5
1767637620000|2026-01-05 18:27:00|||||||||6
1767637630000|2026-01-05 18:27:10|||||||||1
1767637670000|2026-01-05 18:27:50|||||||||1
1767637680000|2026-01-05 18:28:00|||||||||2
1767637730000|2026-01-05 18:28:50|||||||||1
1767637740000|2026-01-05 18:29:00|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|6
1767637750000|2026-01-05 18:29:10|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|121
1767637760000|2026-01-05 18:29:20|||||||||1
1767637770000|2026-01-05 18:29:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|33
1767637780000|2026-01-05 18:29:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|43
1767637790000|2026-01-05 18:29:50|||||||||3
1767637800000|2026-01-05 18:30:00|||||||||1
1767637810000|2026-01-05 18:30:10|||||||||1
1767637830000|2026-01-05 18:30:30|||||||||2
1767637850000|2026-01-05 18:30:50|||||||||1
1767637860000|2026-01-05 18:31:00|||||||||2
1767637870000|2026-01-05 18:31:10|||||||||1
1767637890000|2026-01-05 18:31:30|||||||||1
1767637960000|2026-01-05 18:32:40|||||||||3
1767637970000|2026-01-05 18:32:50|||||||||2
1767637990000|2026-01-05 18:33:10|||||||||2
1767638010000|2026-01-05 18:33:30|||||||||1
1767638020000|2026-01-05 18:33:40|||||||||1
1767638070000|2026-01-05 18:34:30|||||||||4
1767638080000|2026-01-05 18:34:40|||||||||1
1767638100000|2026-01-05 18:35:00|||||||||2
1767638110000|2026-01-05 18:35:10|||||||||3
1767638130000|2026-01-05 18:35:30|||||||||2
1767638140000|2026-01-05 18:35:40|||||||||1
1767638150000|2026-01-05 18:35:50|||||||||1
1767638170000|2026-01-05 18:36:10|||||||||1
1767638180000|2026-01-05 18:36:20|||||||||3
1767638190000|2026-01-05 18:36:30|17.5|17.34|17.5|17.34|17.5|17.34|17.45|17.29|88
1767638200000|2026-01-05 18:36:40|17.49|17.33|17.5|17.34|17.5|17.34|17.47|17.31|1
1767638220000|2026-01-05 18:37:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767638230000|2026-01-05 18:37:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|36
1767638260000|2026-01-05 18:37:40|||||||||2
1767638300000|2026-01-05 18:38:20|||||||||2
1767638310000|2026-01-05 18:38:30|||||||||1
1767638340000|2026-01-05 18:39:00|||||||||2
1767638370000|2026-01-05 18:39:30|||||||||1
1767638380000|2026-01-05 18:39:40|||||||||1
1767638410000|2026-01-05 18:40:10|||||||||1
1767638430000|2026-01-05 18:40:30|||||||||1
1767638470000|2026-01-05 18:41:10|||||||||11
1767638480000|2026-01-05 18:41:20|||||||||2
1767638490000|2026-01-05 18:41:30|||||||||4
1767638500000|2026-01-05 18:41:40|||||||||1
1767638520000|2026-01-05 18:42:00|||||||||2
1767638540000|2026-01-05 18:42:20|||||||||1
1767638550000|2026-01-05 18:42:30|||||||||1
1767638580000|2026-01-05 18:43:00|||||||||2
1767638590000|2026-01-05 18:43:10|||||||||16
1767638600000|2026-01-05 18:43:20|||||||||1
1767638610000|2026-01-05 18:43:30|||||||||2
1767638640000|2026-01-05 18:44:00|||||||||1
1767638660000|2026-01-05 18:44:20|||||||||1
1767638670000|2026-01-05 18:44:30|||||||||1
1767638690000|2026-01-05 18:44:50|||||||||2
1767638710000|2026-01-05 18:45:10|||||||||1
1767638720000|2026-01-05 18:45:20|||||||||15
1767638760000|2026-01-05 18:46:00|||||||||2
1767638770000|2026-01-05 18:46:10|||||||||30
1767638780000|2026-01-05 18:46:20|||||||||6
1767638790000|2026-01-05 18:46:30|||||||||1
1767638800000|2026-01-05 18:46:40|||||||||4
1767638820000|2026-01-05 18:47:00|||||||||1
1767638830000|2026-01-05 18:47:10|||||||||2
1767638840000|2026-01-05 18:47:20|||||||||1
1767638850000|2026-01-05 18:47:30|||||||||2
1767638860000|2026-01-05 18:47:40|||||||||3
1767638880000|2026-01-05 18:48:00|||||||||1
1767638890000|2026-01-05 18:48:10|||||||||1
1767638900000|2026-01-05 18:48:20|||||||||2
1767638910000|2026-01-05 18:48:30|||||||||1
1767638930000|2026-01-05 18:48:50|||||||||7
1767638940000|2026-01-05 18:49:00|||||||||2
1767638950000|2026-01-05 18:49:10|||||||||1
1767638960000|2026-01-05 18:49:20|||||||||1
1767638990000|2026-01-05 18:49:50|||||||||23
1767639000000|2026-01-05 18:50:00|||||||||1
1767639010000|2026-01-05 18:50:10|||||||||1
1767639020000|2026-01-05 18:50:20|||||||||1
1767639050000|2026-01-05 18:50:50|||||||||1
1767639060000|2026-01-05 18:51:00|||||||||1
1767639070000|2026-01-05 18:51:10|||||||||1
1767639080000|2026-01-05 18:51:20|||||||||1
1767639100000|2026-01-05 18:51:40|||||||||1
1767639110000|2026-01-05 18:51:50|||||||||1
1767639120000|2026-01-05 18:52:00|||||||||1
1767639130000|2026-01-05 18:52:10|||||||||3
1767639140000|2026-01-05 18:52:20|||||||||2
1767639170000|2026-01-05 18:52:50|||||||||6
1767639190000|2026-01-05 18:53:10|||||||||1
1767639220000|2026-01-05 18:53:40|||||||||3
1767639230000|2026-01-05 18:53:50|||||||||8
1767639240000|2026-01-05 18:54:00|||||||||1
1767639260000|2026-01-05 18:54:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|56
1767639270000|2026-01-05 18:54:30|||||||||36
1767639320000|2026-01-05 18:55:20|||||||||2
1767639330000|2026-01-05 18:55:30|||||||||1
1767639350000|2026-01-05 18:55:50|||||||||1
1767639360000|2026-01-05 18:56:00|||||||||4
1767639370000|2026-01-05 18:56:10|||||||||2
1767639380000|2026-01-05 18:56:20|||||||||1
1767639390000|2026-01-05 18:56:30|||||||||2
1767639400000|2026-01-05 18:56:40|||||||||1
1767639410000|2026-01-05 18:56:50|||||||||8
1767639430000|2026-01-05 18:57:10|||||||||2
1767639440000|2026-01-05 18:57:20|||||||||1
1767639450000|2026-01-05 18:57:30|||||||||6
1767639460000|2026-01-05 18:57:40|||||||||1
1767639470000|2026-01-05 18:57:50|||||||||1
1767639490000|2026-01-05 18:58:10|||||||||21
1767639510000|2026-01-05 18:58:30|||||||||4
1767639520000|2026-01-05 18:58:40|||||||||1
1767639530000|2026-01-05 18:58:50|||||||||4
1767639560000|2026-01-05 18:59:20|||||||||2
1767639570000|2026-01-05 18:59:30|||||||||5
1767639580000|2026-01-05 18:59:40|||||||||3
1767639600000|2026-01-05 19:00:00|||||||||3
1767639620000|2026-01-05 19:00:20|||||||||17
1767639630000|2026-01-05 19:00:30|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|78
1767639650000|2026-01-05 19:00:50|||||||||6
1767639660000|2026-01-05 19:01:00|||||||||1
1767639670000|2026-01-05 19:01:10|||||||||3
1767639680000|2026-01-05 19:01:20|||||||||1
1767639690000|2026-01-05 19:01:30|||||||||2
1767639700000|2026-01-05 19:01:40|||||||||4
1767639710000|2026-01-05 19:01:50|||||||||4
1767639720000|2026-01-05 19:02:00|||||||||2
1767639730000|2026-01-05 19:02:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1767639740000|2026-01-05 19:02:20|||||||||1
1767639750000|2026-01-05 19:02:30|||||||||6
1767639760000|2026-01-05 19:02:40|||||||||1
1767639780000|2026-01-05 19:03:00|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|1
1767639790000|2026-01-05 19:03:10|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|1
1767639800000|2026-01-05 19:03:20|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|4
1767639810000|2026-01-05 19:03:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767639820000|2026-01-05 19:03:40|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|1
1767639830000|2026-01-05 19:03:50|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|0
1767639840000|2026-01-05 19:04:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1767639850000|2026-01-05 19:04:10|||||||||1
1767639860000|2026-01-05 19:04:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1767639870000|2026-01-05 19:04:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1767639880000|2026-01-05 19:04:40|||||||||1
1767639900000|2026-01-05 19:05:00|||||||||7
1767639910000|2026-01-05 19:05:10|||||||||1
1767639920000|2026-01-05 19:05:20|||||||||6
1767639930000|2026-01-05 19:05:30|||||||||3
1767639940000|2026-01-05 19:05:40|||||||||1
1767639960000|2026-01-05 19:06:00|||||||||5
1767639970000|2026-01-05 19:06:10|||||||||4
1767639980000|2026-01-05 19:06:20|||||||||6
1767639990000|2026-01-05 19:06:30|||||||||1
1767640000000|2026-01-05 19:06:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|119
1767640010000|2026-01-05 19:06:50|||||||||1
1767640020000|2026-01-05 19:07:00|||||||||1
1767640030000|2026-01-05 19:07:10|||||||||1
1767640060000|2026-01-05 19:07:40|||||||||3
1767640100000|2026-01-05 19:08:20|||||||||1
1767640110000|2026-01-05 19:08:30|||||||||2
1767640150000|2026-01-05 19:09:10|||||||||1
1767640190000|2026-01-05 19:09:50|||||||||3
1767640210000|2026-01-05 19:10:10|||||||||7
1767640240000|2026-01-05 19:10:40|||||||||2
1767640270000|2026-01-05 19:11:10|||||||||1
1767640280000|2026-01-05 19:11:20|||||||||2
1767640290000|2026-01-05 19:11:30|||||||||2
1767640300000|2026-01-05 19:11:40|||||||||1
1767640330000|2026-01-05 19:12:10|||||||||2
1767640370000|2026-01-05 19:12:50|||||||||1
1767640390000|2026-01-05 19:13:10|||||||||1
1767640420000|2026-01-05 19:13:40|||||||||2
1767640460000|2026-01-05 19:14:20|||||||||1
1767640470000|2026-01-05 19:14:30|||||||||6
1767640490000|2026-01-05 19:14:50|||||||||1
1767640500000|2026-01-05 19:15:00|||||||||47
1767640510000|2026-01-05 19:15:10|||||||||1
1767640530000|2026-01-05 19:15:30|17.5|17.34|17.45|17.29|17.5|17.34|17.45|17.29|30
1767640540000|2026-01-05 19:15:40|||||||||10
1767640560000|2026-01-05 19:16:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|22
1767640570000|2026-01-05 19:16:10|||||||||4
1767640600000|2026-01-05 19:16:40|||||||||1
1767640610000|2026-01-05 19:16:50|||||||||3
1767640620000|2026-01-05 19:17:00|||||||||1
1767640640000|2026-01-05 19:17:20|||||||||1
1767640650000|2026-01-05 19:17:30|||||||||2
1767640680000|2026-01-05 19:18:00|||||||||1
1767640710000|2026-01-05 19:18:30|||||||||1
1767640730000|2026-01-05 19:18:50|||||||||1
1767640740000|2026-01-05 19:19:00|||||||||2
1767640750000|2026-01-05 19:19:10|||||||||1
1767640770000|2026-01-05 19:19:30|||||||||1
1767640820000|2026-01-05 19:20:20|||||||||1
1767640830000|2026-01-05 19:20:30|||||||||4
1767640860000|2026-01-05 19:21:00|||||||||1
1767640870000|2026-01-05 19:21:10|||||||||1
1767640880000|2026-01-05 19:21:20|||||||||1
1767640910000|2026-01-05 19:21:50|||||||||1
1767640920000|2026-01-05 19:22:00|||||||||2
1767640950000|2026-01-05 19:22:30|||||||||1
1767640970000|2026-01-05 19:22:50|||||||||2
1767640980000|2026-01-05 19:23:00|||||||||1
1767641000000|2026-01-05 19:23:20|||||||||1
1767641040000|2026-01-05 19:24:00|||||||||1
1767641080000|2026-01-05 19:24:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|64
1767641090000|2026-01-05 19:24:50|||||||||5
1767641110000|2026-01-05 19:25:10|||||||||1
1767641130000|2026-01-05 19:25:30|||||||||1
1767641140000|2026-01-05 19:25:40|||||||||1
1767641150000|2026-01-05 19:25:50|||||||||1
1767641160000|2026-01-05 19:26:00|||||||||20
1767641170000|2026-01-05 19:26:10|||||||||76
1767641180000|2026-01-05 19:26:20|||||||||1
1767641200000|2026-01-05 19:26:40|||||||||4
1767641210000|2026-01-05 19:26:50|||||||||1
1767641220000|2026-01-05 19:27:00|||||||||1
1767641230000|2026-01-05 19:27:10|||||||||2
1767641240000|2026-01-05 19:27:20|||||||||1
1767641260000|2026-01-05 19:27:40|||||||||1
1767641270000|2026-01-05 19:27:50|||||||||1
1767641310000|2026-01-05 19:28:30|||||||||1
1767641350000|2026-01-05 19:29:10|||||||||1
1767641390000|2026-01-05 19:29:50|||||||||1
1767641400000|2026-01-05 19:30:00|||||||||67
1767641410000|2026-01-05 19:30:10|||||||||30
1767641420000|2026-01-05 19:30:20|||||||||5
1767641430000|2026-01-05 19:30:30|||||||||1
1767641440000|2026-01-05 19:30:40|||||||||1
1767641460000|2026-01-05 19:31:00|||||||||1
1767641470000|2026-01-05 19:31:10|||||||||1
1767641490000|2026-01-05 19:31:30|||||||||2
1767641500000|2026-01-05 19:31:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1767641510000|2026-01-05 19:31:50|||||||||5
1767641520000|2026-01-05 19:32:00|||||||||12
1767641530000|2026-01-05 19:32:10|||||||||5
1767641540000|2026-01-05 19:32:20|||||||||4
1767641560000|2026-01-05 19:32:40|||||||||1
1767641580000|2026-01-05 19:33:00|||||||||4
1767641590000|2026-01-05 19:33:10|||||||||5
1767641600000|2026-01-05 19:33:20|||||||||1
1767641610000|2026-01-05 19:33:30|||||||||2
1767641620000|2026-01-05 19:33:40|||||||||1
1767641630000|2026-01-05 19:33:50|||||||||7
1767641650000|2026-01-05 19:34:10|||||||||8
1767641660000|2026-01-05 19:34:20|||||||||6
1767641670000|2026-01-05 19:34:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|6
1767641680000|2026-01-05 19:34:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1767641690000|2026-01-05 19:34:50|||||||||3
1767641700000|2026-01-05 19:35:00|||||||||2
1767641710000|2026-01-05 19:35:10|||||||||42
1767641720000|2026-01-05 19:35:20|||||||||12
1767641730000|2026-01-05 19:35:30|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|106
1767641750000|2026-01-05 19:35:50|||||||||5
1767641770000|2026-01-05 19:36:10|||||||||5
1767641780000|2026-01-05 19:36:20|||||||||6
1767641790000|2026-01-05 19:36:30|||||||||3
1767641800000|2026-01-05 19:36:40|||||||||10
1767641810000|2026-01-05 19:36:50|||||||||5
1767641820000|2026-01-05 19:37:00|||||||||1
1767641830000|2026-01-05 19:37:10|||||||||7
1767641840000|2026-01-05 19:37:20|||||||||4
1767641850000|2026-01-05 19:37:30|||||||||2
1767641860000|2026-01-05 19:37:40|||||||||6
1767641870000|2026-01-05 19:37:50|||||||||5
1767641880000|2026-01-05 19:38:00|||||||||4
1767641890000|2026-01-05 19:38:10|||||||||7
1767641900000|2026-01-05 19:38:20|||||||||10
1767641920000|2026-01-05 19:38:40|||||||||5
1767641930000|2026-01-05 19:38:50|||||||||10
1767641940000|2026-01-05 19:39:00|||||||||2
1767641950000|2026-01-05 19:39:10|||||||||6
1767641960000|2026-01-05 19:39:20|||||||||4
1767641980000|2026-01-05 19:39:40|||||||||5
1767641990000|2026-01-05 19:39:50|||||||||8
1767642000000|2026-01-05 19:40:00|||||||||23
1767642010000|2026-01-05 19:40:10|||||||||1
1767642020000|2026-01-05 19:40:20|||||||||3
1767642060000|2026-01-05 19:41:00|||||||||1
1767642070000|2026-01-05 19:41:10|||||||||2
1767642080000|2026-01-05 19:41:20|||||||||3
1767642090000|2026-01-05 19:41:30|||||||||3
1767642100000|2026-01-05 19:41:40|||||||||1
1767642110000|2026-01-05 19:41:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767642140000|2026-01-05 19:42:20|||||||||20
1767642150000|2026-01-05 19:42:30|||||||||12
1767642160000|2026-01-05 19:42:40|17.59|17.43|17.58|17.42|17.6|17.44|17.58|17.42|59
1767642170000|2026-01-05 19:42:50|||||||||8
1767642190000|2026-01-05 19:43:10|||||||||12
1767642220000|2026-01-05 19:43:40|||||||||164
1767642240000|2026-01-05 19:44:00|||||||||1
1767642250000|2026-01-05 19:44:10|||||||||5
1767642260000|2026-01-05 19:44:20|||||||||13
1767642280000|2026-01-05 19:44:40|||||||||1
1767642290000|2026-01-05 19:44:50|||||||||3
1767642300000|2026-01-05 19:45:00|||||||||25
1767642310000|2026-01-05 19:45:10|||||||||1
1767642320000|2026-01-05 19:45:20|17.53|17.37|17.58|17.42|17.58|17.42|17.53|17.37|124
1767642350000|2026-01-05 19:45:50|||||||||1
1767642380000|2026-01-05 19:46:20|||||||||1
1767642400000|2026-01-05 19:46:40|||||||||8
1767642410000|2026-01-05 19:46:50|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|23
1767642420000|2026-01-05 19:47:00|||||||||2
1767642450000|2026-01-05 19:47:30|||||||||2
1767642460000|2026-01-05 19:47:40|||||||||1
1767642470000|2026-01-05 19:47:50|||||||||23
1767642480000|2026-01-05 19:48:00|||||||||18
1767642490000|2026-01-05 19:48:10|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|35
1767642500000|2026-01-05 19:48:20|||||||||4
1767642510000|2026-01-05 19:48:30|||||||||1
1767642520000|2026-01-05 19:48:40|||||||||1
1767642540000|2026-01-05 19:49:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1767642550000|2026-01-05 19:49:10|||||||||2
1767642570000|2026-01-05 19:49:30|||||||||1
1767642580000|2026-01-05 19:49:40|||||||||5
1767642590000|2026-01-05 19:49:50|||||||||2
1767642600000|2026-01-05 19:50:00|||||||||5
1767642610000|2026-01-05 19:50:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|59
1767642640000|2026-01-05 19:50:40|||||||||1
1767642660000|2026-01-05 19:51:00|||||||||30
1767642690000|2026-01-05 19:51:30|||||||||3
1767642710000|2026-01-05 19:51:50|||||||||1
1767642720000|2026-01-05 19:52:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|37
1767642730000|2026-01-05 19:52:10|17.58|17.42|17.58|17.42|17.58|17.42|17.56|17.4|57
1767642740000|2026-01-05 19:52:20|||||||||1
1767642780000|2026-01-05 19:53:00|||||||||1
1767642790000|2026-01-05 19:53:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|38
1767642800000|2026-01-05 19:53:20|17.53|17.37|17.56|17.4|17.58|17.42|17.53|17.37|51
1767642820000|2026-01-05 19:53:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1767642830000|2026-01-05 19:53:50|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1767642840000|2026-01-05 19:54:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1767642850000|2026-01-05 19:54:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1767642860000|2026-01-05 19:54:20|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1767642870000|2026-01-05 19:54:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767642880000|2026-01-05 19:54:40|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|27
1767642890000|2026-01-05 19:54:50|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|1
1767642900000|2026-01-05 19:55:00|||||||||3
1767642910000|2026-01-05 19:55:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|16
1767642960000|2026-01-05 19:56:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|29
1767642980000|2026-01-05 19:56:20|||||||||5
1767642990000|2026-01-05 19:56:30|||||||||9
1767643010000|2026-01-05 19:56:50|||||||||5
1767643020000|2026-01-05 19:57:00|||||||||4
1767643040000|2026-01-05 19:57:20|||||||||7
1767643050000|2026-01-05 19:57:30|||||||||11
1767643060000|2026-01-05 19:57:40|||||||||8
1767643070000|2026-01-05 19:57:50|||||||||3
1767643080000|2026-01-05 19:58:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|53
1767643090000|2026-01-05 19:58:10|||||||||5
1767643100000|2026-01-05 19:58:20|||||||||1
1767643130000|2026-01-05 19:58:50|||||||||1
1767643140000|2026-01-05 19:59:00|||||||||1
1767643170000|2026-01-05 19:59:30|||||||||3
1767643180000|2026-01-05 19:59:40|||||||||1
1767643190000|2026-01-05 19:59:50|||||||||1
1767643200000|2026-01-05 20:00:00|||||||||1
1767643210000|2026-01-05 20:00:10|||||||||34
1767643220000|2026-01-05 20:00:20|||||||||1
1767643230000|2026-01-05 20:00:30|||||||||8
1767643240000|2026-01-05 20:00:40|||||||||1
1767643270000|2026-01-05 20:01:10|||||||||4
1767643290000|2026-01-05 20:01:30|||||||||1
1767643310000|2026-01-05 20:01:50|||||||||1
1767643320000|2026-01-05 20:02:00|||||||||34
1767643330000|2026-01-05 20:02:10|||||||||5
1767643350000|2026-01-05 20:02:30|||||||||1
1767643360000|2026-01-05 20:02:40|||||||||5
1767643380000|2026-01-05 20:03:00|||||||||1
1767643400000|2026-01-05 20:03:20|||||||||1
1767643410000|2026-01-05 20:03:30|||||||||1
1767643420000|2026-01-05 20:03:40|||||||||3
1767643440000|2026-01-05 20:04:00|||||||||56
1767643450000|2026-01-05 20:04:10|||||||||1
1767643460000|2026-01-05 20:04:20|||||||||28
1767643480000|2026-01-05 20:04:40|||||||||1
1767643490000|2026-01-05 20:04:50|||||||||1
1767643500000|2026-01-05 20:05:00|||||||||2
1767643510000|2026-01-05 20:05:10|||||||||2
1767643520000|2026-01-05 20:05:20|||||||||5
1767643530000|2026-01-05 20:05:30|||||||||1
1767643540000|2026-01-05 20:05:40|||||||||8
1767643560000|2026-01-05 20:06:00|||||||||1
1767643570000|2026-01-05 20:06:10|||||||||7
1767643580000|2026-01-05 20:06:20|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|111
1767643590000|2026-01-05 20:06:30|||||||||1
1767643600000|2026-01-05 20:06:40|||||||||2
1767643620000|2026-01-05 20:07:00|||||||||3
1767643630000|2026-01-05 20:07:10|||||||||2
1767643640000|2026-01-05 20:07:20|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|1
1767643650000|2026-01-05 20:07:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1767643670000|2026-01-05 20:07:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|8
1767643690000|2026-01-05 20:08:10|||||||||3
1767643710000|2026-01-05 20:08:30|||||||||2
1767643730000|2026-01-05 20:08:50|||||||||1
1767643740000|2026-01-05 20:09:00|||||||||26
1767643760000|2026-01-05 20:09:20|||||||||2
1767643800000|2026-01-05 20:10:00|||||||||1
1767643850000|2026-01-05 20:10:50|||||||||1
1767643890000|2026-01-05 20:11:30|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|2
1767643900000|2026-01-05 20:11:40|17.6|17.44|17.61|17.45|17.63|17.47|17.6|17.44|0
1767643920000|2026-01-05 20:12:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|1
1767643930000|2026-01-05 20:12:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1767643940000|2026-01-05 20:12:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1767643960000|2026-01-05 20:12:40|||||||||19
1767643980000|2026-01-05 20:13:00|||||||||11
1767644010000|2026-01-05 20:13:30|||||||||1
1767644020000|2026-01-05 20:13:40|||||||||1
1767644060000|2026-01-05 20:14:20|||||||||1
1767644070000|2026-01-05 20:14:30|||||||||2
1767644090000|2026-01-05 20:14:50|||||||||2
1767644100000|2026-01-05 20:15:00|||||||||76
1767644110000|2026-01-05 20:15:10|||||||||1
1767644150000|2026-01-05 20:15:50|||||||||28
1767644170000|2026-01-05 20:16:10|||||||||37
1767644190000|2026-01-05 20:16:30|||||||||22
1767644200000|2026-01-05 20:16:40|||||||||1
1767644210000|2026-01-05 20:16:50|||||||||28
1767644240000|2026-01-05 20:17:20|||||||||5
1767644250000|2026-01-05 20:17:30|||||||||1
1767644270000|2026-01-05 20:17:50|||||||||3
1767644280000|2026-01-05 20:18:00|||||||||56
1767644290000|2026-01-05 20:18:10|||||||||1
1767644310000|2026-01-05 20:18:30|||||||||1
1767644320000|2026-01-05 20:18:40|||||||||2
1767644330000|2026-01-05 20:18:50|||||||||1
1767644340000|2026-01-05 20:19:00|||||||||2
1767644370000|2026-01-05 20:19:30|||||||||1
1767644380000|2026-01-05 20:19:40|||||||||4
1767644400000|2026-01-05 20:20:00|||||||||3
1767644420000|2026-01-05 20:20:20|||||||||1
1767644430000|2026-01-05 20:20:30|||||||||18
1767644440000|2026-01-05 20:20:40|||||||||2
1767644450000|2026-01-05 20:20:50|||||||||1
1767644470000|2026-01-05 20:21:10|||||||||22
1767644480000|2026-01-05 20:21:20|||||||||1
1767644490000|2026-01-05 20:21:30|||||||||1
1767644510000|2026-01-05 20:21:50|||||||||1
1767644520000|2026-01-05 20:22:00|||||||||2
1767644540000|2026-01-05 20:22:20|||||||||1
1767644560000|2026-01-05 20:22:40|||||||||1
1767644600000|2026-01-05 20:23:20|||||||||1
1767644610000|2026-01-05 20:23:30|||||||||2
1767644620000|2026-01-05 20:23:40|||||||||1
1767644630000|2026-01-05 20:23:50|||||||||1
1767644650000|2026-01-05 20:24:10|||||||||1
1767644690000|2026-01-05 20:24:50|||||||||2
1767644700000|2026-01-05 20:25:00|||||||||2
1767644740000|2026-01-05 20:25:40|||||||||1
1767644770000|2026-01-05 20:26:10|||||||||1
1767644780000|2026-01-05 20:26:20|||||||||4
1767644790000|2026-01-05 20:26:30|||||||||1
1767644800000|2026-01-05 20:26:40|||||||||2
1767644820000|2026-01-05 20:27:00|||||||||1
1767644830000|2026-01-05 20:27:10|||||||||2
1767644840000|2026-01-05 20:27:20|||||||||1
1767644860000|2026-01-05 20:27:40|||||||||1
1767644870000|2026-01-05 20:27:50|||||||||1
1767644890000|2026-01-05 20:28:10|||||||||3
1767644910000|2026-01-05 20:28:30|||||||||11
1767644920000|2026-01-05 20:28:40|||||||||1
1767644940000|2026-01-05 20:29:00|||||||||16
1767644950000|2026-01-05 20:29:10|||||||||5
1767644960000|2026-01-05 20:29:20|||||||||2
1767644970000|2026-01-05 20:29:30|||||||||2
1767644990000|2026-01-05 20:29:50|||||||||1
1767645000000|2026-01-05 20:30:00|||||||||2
1767645010000|2026-01-05 20:30:10|||||||||1
1767645040000|2026-01-05 20:30:40|||||||||1
1767645050000|2026-01-05 20:30:50|||||||||8
1767645060000|2026-01-05 20:31:00|||||||||1
1767645070000|2026-01-05 20:31:10|||||||||3
1767645090000|2026-01-05 20:31:30|||||||||18
1767645110000|2026-01-05 20:31:50|||||||||15
1767645120000|2026-01-05 20:32:00|||||||||6
1767645130000|2026-01-05 20:32:10|||||||||3
1767645140000|2026-01-05 20:32:20|||||||||10
1767645150000|2026-01-05 20:32:30|||||||||13
1767645170000|2026-01-05 20:32:50|||||||||2
1767645180000|2026-01-05 20:33:00|||||||||23
1767645200000|2026-01-05 20:33:20|||||||||1
1767645220000|2026-01-05 20:33:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|90
1767645230000|2026-01-05 20:33:50|||||||||8
1767645250000|2026-01-05 20:34:10|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|116
1767645260000|2026-01-05 20:34:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|26
1767645270000|2026-01-05 20:34:30|||||||||7
1767645320000|2026-01-05 20:35:20|||||||||1
1767645330000|2026-01-05 20:35:30|||||||||5
1767645360000|2026-01-05 20:36:00|||||||||1
1767645400000|2026-01-05 20:36:40|||||||||2
1767645410000|2026-01-05 20:36:50|||||||||9
1767645420000|2026-01-05 20:37:00|||||||||9
1767645440000|2026-01-05 20:37:20|||||||||12
1767645450000|2026-01-05 20:37:30|||||||||1
1767645460000|2026-01-05 20:37:40|||||||||17
1767645470000|2026-01-05 20:37:50|||||||||2
1767645490000|2026-01-05 20:38:10|||||||||7
1767645500000|2026-01-05 20:38:20|||||||||2
1767645510000|2026-01-05 20:38:30|||||||||15
1767645520000|2026-01-05 20:38:40|||||||||1
1767645530000|2026-01-05 20:38:50|||||||||5
1767645540000|2026-01-05 20:39:00|||||||||15
1767645560000|2026-01-05 20:39:20|||||||||19
1767645570000|2026-01-05 20:39:30|||||||||1
1767645580000|2026-01-05 20:39:40|||||||||6
1767645590000|2026-01-05 20:39:50|||||||||1
1767645600000|2026-01-05 20:40:00|||||||||5
1767645610000|2026-01-05 20:40:10|||||||||16
1767645620000|2026-01-05 20:40:20|||||||||26
1767645640000|2026-01-05 20:40:40|||||||||1
1767645650000|2026-01-05 20:40:50|||||||||6
1767645660000|2026-01-05 20:41:00|||||||||18
1767645670000|2026-01-05 20:41:10|||||||||8
1767645680000|2026-01-05 20:41:20|||||||||103
1767645690000|2026-01-05 20:41:30|||||||||6
1767645720000|2026-01-05 20:42:00|||||||||6
1767645740000|2026-01-05 20:42:20|||||||||10
1767645760000|2026-01-05 20:42:40|||||||||17
1767645770000|2026-01-05 20:42:50|||||||||14
1767645780000|2026-01-05 20:43:00|||||||||1
1767645790000|2026-01-05 20:43:10|||||||||5
1767645810000|2026-01-05 20:43:30|||||||||18
1767645820000|2026-01-05 20:43:40|||||||||12
1767645830000|2026-01-05 20:43:50|||||||||6
1767645840000|2026-01-05 20:44:00|||||||||44
1767645850000|2026-01-05 20:44:10|||||||||37
1767645860000|2026-01-05 20:44:20|||||||||6
1767645880000|2026-01-05 20:44:40|||||||||16
1767645890000|2026-01-05 20:44:50|||||||||5
1767645900000|2026-01-05 20:45:00|||||||||9
1767645910000|2026-01-05 20:45:10|||||||||10
1767645920000|2026-01-05 20:45:20|||||||||38
1767645930000|2026-01-05 20:45:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|44
1767645940000|2026-01-05 20:45:40|||||||||32
1767645950000|2026-01-05 20:45:50|||||||||6
1767645960000|2026-01-05 20:46:00|||||||||1
1767645970000|2026-01-05 20:46:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1767645980000|2026-01-05 20:46:20|||||||||6
1767645990000|2026-01-05 20:46:30|||||||||5
1767646000000|2026-01-05 20:46:40|||||||||13
1767646020000|2026-01-05 20:47:00|||||||||15
1767646030000|2026-01-05 20:47:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|21
1767646040000|2026-01-05 20:47:20|||||||||24
1767646050000|2026-01-05 20:47:30|||||||||8
1767646060000|2026-01-05 20:47:40|||||||||6
1767646070000|2026-01-05 20:47:50|||||||||1
1767646080000|2026-01-05 20:48:00|||||||||5
1767646090000|2026-01-05 20:48:10|||||||||3
1767646110000|2026-01-05 20:48:30|||||||||10
1767646120000|2026-01-05 20:48:40|||||||||1
1767646130000|2026-01-05 20:48:50|||||||||8
1767646140000|2026-01-05 20:49:00|||||||||8
1767646150000|2026-01-05 20:49:10|||||||||15
1767646160000|2026-01-05 20:49:20|||||||||12
1767646170000|2026-01-05 20:49:30|||||||||3
1767646180000|2026-01-05 20:49:40|||||||||6
1767646190000|2026-01-05 20:49:50|||||||||31
1767646200000|2026-01-05 20:50:00|||||||||21
1767646210000|2026-01-05 20:50:10|||||||||35
1767646220000|2026-01-05 20:50:20|||||||||4
1767646230000|2026-01-05 20:50:30|||||||||11
1767646240000|2026-01-05 20:50:40|||||||||1
1767646250000|2026-01-05 20:50:50|||||||||31
1767646260000|2026-01-05 20:51:00|||||||||10
1767646270000|2026-01-05 20:51:10|||||||||59
1767646280000|2026-01-05 20:51:20|||||||||15
1767646290000|2026-01-05 20:51:30|||||||||26
1767646300000|2026-01-05 20:51:40|||||||||29
1767646310000|2026-01-05 20:51:50|||||||||7
1767646320000|2026-01-05 20:52:00|||||||||21
1767646330000|2026-01-05 20:52:10|||||||||2
1767646340000|2026-01-05 20:52:20|||||||||12
1767646350000|2026-01-05 20:52:30|||||||||33
1767646360000|2026-01-05 20:52:40|||||||||33
1767646370000|2026-01-05 20:52:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|11
1767646380000|2026-01-05 20:53:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|15
1767646390000|2026-01-05 20:53:10|||||||||21
1767646400000|2026-01-05 20:53:20|||||||||11
1767646410000|2026-01-05 20:53:30|||||||||21
1767646420000|2026-01-05 20:53:40|||||||||5
1767646430000|2026-01-05 20:53:50|||||||||6
1767646450000|2026-01-05 20:54:10|||||||||27
1767646460000|2026-01-05 20:54:20|||||||||14
1767646470000|2026-01-05 20:54:30|||||||||40
1767646480000|2026-01-05 20:54:40|||||||||3
1767646490000|2026-01-05 20:54:50|||||||||58
1767646500000|2026-01-05 20:55:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|270
1767646510000|2026-01-05 20:55:10|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|98
1767646520000|2026-01-05 20:55:20|||||||||24
1767646530000|2026-01-05 20:55:30|||||||||17
1767646540000|2026-01-05 20:55:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|185
1767646550000|2026-01-05 20:55:50|||||||||33
1767646560000|2026-01-05 20:56:00|||||||||23
1767646570000|2026-01-05 20:56:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|13
1767646580000|2026-01-05 20:56:20|||||||||52
1767646590000|2026-01-05 20:56:30|||||||||17
1767646610000|2026-01-05 20:56:50|||||||||22
1767646620000|2026-01-05 20:57:00|||||||||37
1767646630000|2026-01-05 20:57:10|||||||||10
1767646640000|2026-01-05 20:57:20|||||||||33
1767646650000|2026-01-05 20:57:30|||||||||2
1767646660000|2026-01-05 20:57:40|||||||||17
1767646670000|2026-01-05 20:57:50|||||||||190
1767646680000|2026-01-05 20:58:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|141
1767646690000|2026-01-05 20:58:10|||||||||50
1767646700000|2026-01-05 20:58:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|39
1767646710000|2026-01-05 20:58:30|||||||||85
1767646720000|2026-01-05 20:58:40|||||||||90
1767646730000|2026-01-05 20:58:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|59
1767646740000|2026-01-05 20:59:00|||||||||175
1767646750000|2026-01-05 20:59:10|||||||||76
1767646760000|2026-01-05 20:59:20|||||||||51
1767646770000|2026-01-05 20:59:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|97
1767646780000|2026-01-05 20:59:40|||||||||111
1767646790000|2026-01-05 20:59:50|||||||||172
1767646800000|2026-01-05 21:00:00|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|212
1767646810000|2026-01-05 21:00:10|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|16
1767646820000|2026-01-05 21:00:20|||||||||17
1767646830000|2026-01-05 21:00:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|51
1767646840000|2026-01-05 21:00:40|||||||||15
1767646850000|2026-01-05 21:00:50|||||||||6
1767646860000|2026-01-05 21:01:00|||||||||24
1767646870000|2026-01-05 21:01:10|||||||||36
1767646880000|2026-01-05 21:01:20|||||||||2
1767646900000|2026-01-05 21:01:40|||||||||22
1767646930000|2026-01-05 21:02:10|||||||||1
1767646940000|2026-01-05 21:02:20|||||||||3
1767646970000|2026-01-05 21:02:50|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|167
1767646980000|2026-01-05 21:03:00|||||||||2
1767646990000|2026-01-05 21:03:10|||||||||1
1767647000000|2026-01-05 21:03:20|||||||||4
1767647010000|2026-01-05 21:03:30|||||||||28
1767647020000|2026-01-05 21:03:40|||||||||1
1767647030000|2026-01-05 21:03:50|||||||||2
1767647040000|2026-01-05 21:04:00|||||||||14
1767647090000|2026-01-05 21:04:50|||||||||1
1767647130000|2026-01-05 21:05:30|||||||||33
1767647150000|2026-01-05 21:05:50|||||||||33
1767647220000|2026-01-05 21:07:00|||||||||2
1767647230000|2026-01-05 21:07:10|||||||||1
1767647250000|2026-01-05 21:07:30|||||||||1
1767647310000|2026-01-05 21:08:30|||||||||13
1767647320000|2026-01-05 21:08:40|||||||||3
1767647330000|2026-01-05 21:08:50|||||||||2
1767647340000|2026-01-05 21:09:00|||||||||1
1767647350000|2026-01-05 21:09:10|||||||||1
1767647360000|2026-01-05 21:09:20|||||||||3
1767647370000|2026-01-05 21:09:30|||||||||2
1767647380000|2026-01-05 21:09:40|||||||||2
1767647390000|2026-01-05 21:09:50|||||||||4
1767647400000|2026-01-05 21:10:00|||||||||1
1767647410000|2026-01-05 21:10:10|||||||||1
1767647420000|2026-01-05 21:10:20|||||||||1
1767647430000|2026-01-05 21:10:30|||||||||4
1767647440000|2026-01-05 21:10:40|||||||||2
1767647450000|2026-01-05 21:10:50|||||||||2
1767647470000|2026-01-05 21:11:10|||||||||14
1767647480000|2026-01-05 21:11:20|||||||||1
1767647500000|2026-01-05 21:11:40|||||||||1
1767647510000|2026-01-05 21:11:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|235
1767647520000|2026-01-05 21:12:00|||||||||106
1767647540000|2026-01-05 21:12:20|||||||||8
1767647560000|2026-01-05 21:12:40|||||||||30
1767647570000|2026-01-05 21:12:50|||||||||2
1767647580000|2026-01-05 21:13:00|||||||||4
1767647600000|2026-01-05 21:13:20|||||||||18
1767647610000|2026-01-05 21:13:30|||||||||13
1767647620000|2026-01-05 21:13:40|||||||||1
1767647630000|2026-01-05 21:13:50|||||||||4
1767647650000|2026-01-05 21:14:10|||||||||3
1767647670000|2026-01-05 21:14:30|||||||||51
1767647680000|2026-01-05 21:14:40|||||||||17
1767647690000|2026-01-05 21:14:50|||||||||11
1767648710000|2026-01-05 21:31:50|||||||||8
1767648800000|2026-01-05 21:33:20|||||||||2
1767648830000|2026-01-05 21:33:50|||||||||3
1767648910000|2026-01-05 21:35:10|||||||||34
1767649050000|2026-01-05 21:37:30|||||||||9
1767649170000|2026-01-05 21:39:30|||||||||15
1767649320000|2026-01-05 21:42:00|||||||||5
1767649390000|2026-01-05 21:43:10|||||||||2
1767649410000|2026-01-05 21:43:30|||||||||129
1767649430000|2026-01-05 21:43:50|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|0
1767649480000|2026-01-05 21:44:40|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|28
1767649490000|2026-01-05 21:44:50|||||||||3
1767649500000|2026-01-05 21:45:00|||||||||1
1767649750000|2026-01-05 21:49:10|||||||||1
1767649830000|2026-01-05 21:50:30|||||||||1
1767649850000|2026-01-05 21:50:50|||||||||4
1767650150000|2026-01-05 21:55:50|||||||||2
1767650170000|2026-01-05 21:56:10|||||||||5
1767650220000|2026-01-05 21:57:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|16
1767650230000|2026-01-05 21:57:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1767650260000|2026-01-05 21:57:40|||||||||6
1767650290000|2026-01-05 21:58:10|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|0
1767650340000|2026-01-05 21:59:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1767650350000|2026-01-05 21:59:10|||||||||9
1767650360000|2026-01-05 21:59:20|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|3
1767650370000|2026-01-05 21:59:30|||||||||7
1767650380000|2026-01-05 21:59:40|||||||||1
1767650390000|2026-01-05 21:59:50|||||||||34
1767654000000|2026-01-05 23:00:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767654060000|2026-01-05 23:01:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1767654380000|2026-01-05 23:06:20|||||||||1
1767654520000|2026-01-05 23:08:40|||||||||1
1767654640000|2026-01-05 23:10:40|||||||||5
1767654650000|2026-01-05 23:10:50|||||||||1
1767654700000|2026-01-05 23:11:40|||||||||1
1767655080000|2026-01-05 23:18:00|||||||||1
1767655190000|2026-01-05 23:19:50|||||||||1
1767655240000|2026-01-05 23:20:40|||||||||3
1767655440000|2026-01-05 23:24:00|||||||||12
1767655450000|2026-01-05 23:24:10|||||||||87
1767655460000|2026-01-05 23:24:20|||||||||58
1767655470000|2026-01-05 23:24:30|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|15
1767655480000|2026-01-05 23:24:40|||||||||2
1767655490000|2026-01-05 23:24:50|17.69|17.53|17.68|17.52|17.7|17.54|17.68|17.52|6
1767655500000|2026-01-05 23:25:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|41
1767655510000|2026-01-05 23:25:10|17.63|17.47|17.63|17.47|17.65|17.49|17.63|17.47|80
1767655520000|2026-01-05 23:25:20|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|20
1767655540000|2026-01-05 23:25:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|11
1767655570000|2026-01-05 23:26:10|||||||||2
1767655620000|2026-01-05 23:27:00|||||||||1
1767655630000|2026-01-05 23:27:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|7
1767655810000|2026-01-05 23:30:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|11
1767655820000|2026-01-05 23:30:20|||||||||4
1767655830000|2026-01-05 23:30:30|||||||||1
1767656090000|2026-01-05 23:34:50|||||||||2
1767656390000|2026-01-05 23:39:50|||||||||1
1767656750000|2026-01-05 23:45:50|||||||||1
1767656850000|2026-01-05 23:47:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1767656930000|2026-01-05 23:48:50|||||||||2
1767657020000|2026-01-05 23:50:20|||||||||1
1767657600000|2026-01-06 00:00:00|||||||||3
1767657620000|2026-01-06 00:00:20|||||||||1
1767657640000|2026-01-06 00:00:40|||||||||3
1767657650000|2026-01-06 00:00:50|||||||||5
1767657660000|2026-01-06 00:01:00|||||||||1
1767657670000|2026-01-06 00:01:10|||||||||2
1767657680000|2026-01-06 00:01:20|||||||||1
1767657710000|2026-01-06 00:01:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|79
1767657720000|2026-01-06 00:02:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|9
1767657730000|2026-01-06 00:02:10|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|8
1767657750000|2026-01-06 00:02:30|||||||||3
1767657760000|2026-01-06 00:02:40|||||||||1
1767657790000|2026-01-06 00:03:10|||||||||1
1767657800000|2026-01-06 00:03:20|||||||||2
1767657860000|2026-01-06 00:04:20|||||||||1
1767657880000|2026-01-06 00:04:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1767657890000|2026-01-06 00:04:50|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|6
1767657900000|2026-01-06 00:05:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767657910000|2026-01-06 00:05:10|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|7
1767657920000|2026-01-06 00:05:20|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|4
1767657970000|2026-01-06 00:06:10|17.69|17.53|17.68|17.52|17.71|17.55|17.68|17.52|14
1767657990000|2026-01-06 00:06:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1767658050000|2026-01-06 00:07:30|||||||||4
1767658060000|2026-01-06 00:07:40|||||||||2
1767658110000|2026-01-06 00:08:30|||||||||5
1767658130000|2026-01-06 00:08:50|||||||||1
1767658150000|2026-01-06 00:09:10|||||||||2
1767658160000|2026-01-06 00:09:20|||||||||1
1767658310000|2026-01-06 00:11:50|||||||||2
1767658470000|2026-01-06 00:14:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|6
1767658500000|2026-01-06 00:15:00|||||||||1
1767658590000|2026-01-06 00:16:30|||||||||1
1767659310000|2026-01-06 00:28:30|||||||||2
1767660170000|2026-01-06 00:42:50|||||||||2
1767660210000|2026-01-06 00:43:30|||||||||1
1767660250000|2026-01-06 00:44:10|||||||||2
1767661920000|2026-01-06 01:12:00|||||||||1
1767662740000|2026-01-06 01:25:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|78
1767662790000|2026-01-06 01:26:30|||||||||1
1767662920000|2026-01-06 01:28:40|||||||||4
1767662970000|2026-01-06 01:29:30|||||||||2
1767663030000|2026-01-06 01:30:30|||||||||26
1767663050000|2026-01-06 01:30:50|||||||||1
1767663670000|2026-01-06 01:41:10|||||||||1
1767663700000|2026-01-06 01:41:40|||||||||1
1767663890000|2026-01-06 01:44:50|||||||||2
1767663910000|2026-01-06 01:45:10|||||||||1
1767664600000|2026-01-06 01:56:40|||||||||1
1767664950000|2026-01-06 02:02:30|||||||||2
1767665500000|2026-01-06 02:11:40|||||||||4
1767665720000|2026-01-06 02:15:20|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|31
1767665830000|2026-01-06 02:17:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1767666150000|2026-01-06 02:22:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767666990000|2026-01-06 02:36:30|||||||||6
1767667010000|2026-01-06 02:36:50|||||||||1
1767667150000|2026-01-06 02:39:10|||||||||2
1767667320000|2026-01-06 02:42:00|||||||||2
1767667770000|2026-01-06 02:49:30|||||||||5
1767667800000|2026-01-06 02:50:00|||||||||5
1767667830000|2026-01-06 02:50:30|||||||||7
1767668000000|2026-01-06 02:53:20|||||||||3
1767668200000|2026-01-06 02:56:40|||||||||1
1767668430000|2026-01-06 03:00:30|||||||||3
1767668650000|2026-01-06 03:04:10|||||||||1
1767670440000|2026-01-06 03:34:00|||||||||1
1767671520000|2026-01-06 03:52:00|||||||||1
1767671970000|2026-01-06 03:59:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1767673170000|2026-01-06 04:19:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1767674000000|2026-01-06 04:33:20|||||||||1
1767674030000|2026-01-06 04:33:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|6
1767674230000|2026-01-06 04:37:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1767674510000|2026-01-06 04:41:50|||||||||1
1767676390000|2026-01-06 05:13:10|||||||||1
1767676440000|2026-01-06 05:14:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1767676470000|2026-01-06 05:14:30|||||||||1
1767676680000|2026-01-06 05:18:00|||||||||1
1767676720000|2026-01-06 05:18:40|||||||||1
1767677140000|2026-01-06 05:25:40|||||||||1
1767677200000|2026-01-06 05:26:40|||||||||1
1767677240000|2026-01-06 05:27:20|||||||||1
1767677510000|2026-01-06 05:31:50|||||||||2
1767677890000|2026-01-06 05:38:10|||||||||1
1767678690000|2026-01-06 05:51:30|||||||||1
1767678740000|2026-01-06 05:52:20|||||||||1
1767679020000|2026-01-06 05:57:00|||||||||1
1767679040000|2026-01-06 05:57:20|||||||||1
1767679490000|2026-01-06 06:04:50|||||||||1
1767679510000|2026-01-06 06:05:10|||||||||6
1767679530000|2026-01-06 06:05:30|||||||||1
1767680470000|2026-01-06 06:21:10|||||||||2
1767680670000|2026-01-06 06:24:30|||||||||1
1767681080000|2026-01-06 06:31:20|||||||||1
1767681220000|2026-01-06 06:33:40|||||||||1
1767681240000|2026-01-06 06:34:00|||||||||20
1767681290000|2026-01-06 06:34:50|||||||||2
1767681370000|2026-01-06 06:36:10|||||||||1
1767681450000|2026-01-06 06:37:30|||||||||1
1767681560000|2026-01-06 06:39:20|||||||||4
1767681870000|2026-01-06 06:44:30|||||||||2
1767682610000|2026-01-06 06:56:50|||||||||2
1767683020000|2026-01-06 07:03:40|||||||||2
1767683060000|2026-01-06 07:04:20|||||||||6
1767683170000|2026-01-06 07:06:10|||||||||27
1767683330000|2026-01-06 07:08:50|||||||||1
1767683570000|2026-01-06 07:12:50|||||||||2
1767683710000|2026-01-06 07:15:10|||||||||5
1767683760000|2026-01-06 07:16:00|||||||||1
1767683800000|2026-01-06 07:16:40|||||||||1
1767683970000|2026-01-06 07:19:30|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|1
1767684010000|2026-01-06 07:20:10|||||||||11
1767684340000|2026-01-06 07:25:40|||||||||1
1767684620000|2026-01-06 07:30:20|||||||||6
1767684900000|2026-01-06 07:35:00|||||||||6
1767685130000|2026-01-06 07:38:50|||||||||1
1767685290000|2026-01-06 07:41:30|||||||||1
1767685400000|2026-01-06 07:43:20|||||||||7
1767685480000|2026-01-06 07:44:40|||||||||1
1767685560000|2026-01-06 07:46:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|44
1767685620000|2026-01-06 07:47:00|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|20
1767685640000|2026-01-06 07:47:20|||||||||1
1767685930000|2026-01-06 07:52:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|19
1767686060000|2026-01-06 07:54:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|39
1767686090000|2026-01-06 07:54:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|6
1767686270000|2026-01-06 07:57:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|26
1767686370000|2026-01-06 07:59:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1767686390000|2026-01-06 07:59:50|||||||||1
1767686400000|2026-01-06 08:00:00|||||||||2
1767686410000|2026-01-06 08:00:10|||||||||2
1767686430000|2026-01-06 08:00:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|10
1767686440000|2026-01-06 08:00:40|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|23
1767686500000|2026-01-06 08:01:40|||||||||1
1767686560000|2026-01-06 08:02:40|||||||||32
1767686730000|2026-01-06 08:05:30|||||||||1
1767686780000|2026-01-06 08:06:20|||||||||8
1767686960000|2026-01-06 08:09:20|||||||||1
1767687010000|2026-01-06 08:10:10|||||||||1
1767687040000|2026-01-06 08:10:40|||||||||1
1767687050000|2026-01-06 08:10:50|||||||||3
1767687060000|2026-01-06 08:11:00|||||||||1
1767687070000|2026-01-06 08:11:10|||||||||1
1767687090000|2026-01-06 08:11:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1767687100000|2026-01-06 08:11:40|||||||||3
1767687140000|2026-01-06 08:12:20|||||||||1
1767687150000|2026-01-06 08:12:30|||||||||1
1767687160000|2026-01-06 08:12:40|||||||||1
1767687180000|2026-01-06 08:13:00|||||||||1
1767687210000|2026-01-06 08:13:30|||||||||17
1767687230000|2026-01-06 08:13:50|||||||||4
1767687240000|2026-01-06 08:14:00|||||||||6
1767687250000|2026-01-06 08:14:10|||||||||4
1767687260000|2026-01-06 08:14:20|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|2
1767687270000|2026-01-06 08:14:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767687320000|2026-01-06 08:15:20|17.73|17.57|17.78|17.62|17.78|17.62|17.73|17.57|1
1767687360000|2026-01-06 08:16:00|||||||||31
1767687380000|2026-01-06 08:16:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|6
1767687390000|2026-01-06 08:16:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1767687420000|2026-01-06 08:17:00|||||||||2
1767687430000|2026-01-06 08:17:10|||||||||2
1767687460000|2026-01-06 08:17:40|||||||||1
1767687550000|2026-01-06 08:19:10|||||||||1
1767687600000|2026-01-06 08:20:00|||||||||1
1767687710000|2026-01-06 08:21:50|||||||||1
1767687750000|2026-01-06 08:22:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|103
1767687770000|2026-01-06 08:22:50|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|0
1767687790000|2026-01-06 08:23:10|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|0
1767687800000|2026-01-06 08:23:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1767687810000|2026-01-06 08:23:30|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|5
1767687840000|2026-01-06 08:24:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1767687850000|2026-01-06 08:24:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1767687880000|2026-01-06 08:24:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1767687910000|2026-01-06 08:25:10|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|0
1767687940000|2026-01-06 08:25:40|||||||||1
1767687980000|2026-01-06 08:26:20|||||||||2
1767688040000|2026-01-06 08:27:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|5
1767688050000|2026-01-06 08:27:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1767688160000|2026-01-06 08:29:20|||||||||1
1767688200000|2026-01-06 08:30:00|||||||||6
1767688220000|2026-01-06 08:30:20|||||||||1
1767688240000|2026-01-06 08:30:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|47
1767688250000|2026-01-06 08:30:50|||||||||6
1767688260000|2026-01-06 08:31:00|||||||||1
1767688280000|2026-01-06 08:31:20|||||||||1
1767688290000|2026-01-06 08:31:30|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|8
1767688330000|2026-01-06 08:32:10|||||||||3
1767688340000|2026-01-06 08:32:20|||||||||5
1767688380000|2026-01-06 08:33:00|||||||||1
1767688480000|2026-01-06 08:34:40|||||||||2
1767688500000|2026-01-06 08:35:00|||||||||1
1767688530000|2026-01-06 08:35:30|||||||||1
1767688600000|2026-01-06 08:36:40|||||||||10
1767688660000|2026-01-06 08:37:40|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|5
1767688730000|2026-01-06 08:38:50|||||||||1
1767688770000|2026-01-06 08:39:30|||||||||2
1767688860000|2026-01-06 08:41:00|||||||||2
1767689230000|2026-01-06 08:47:10|||||||||1
1767689350000|2026-01-06 08:49:10|||||||||1
1767689460000|2026-01-06 08:51:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1767689470000|2026-01-06 08:51:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1767689480000|2026-01-06 08:51:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1767689560000|2026-01-06 08:52:40|||||||||1
1767689660000|2026-01-06 08:54:20|||||||||5
1767689720000|2026-01-06 08:55:20|||||||||2
1767690000000|2026-01-06 09:00:00|17.76|17.6|17.75|17.59|17.8|17.64|17.75|17.59|59
1767690100000|2026-01-06 09:01:40|||||||||1
1767690120000|2026-01-06 09:02:00|17.78|17.62|17.78|17.62|17.78|17.62|17.76|17.6|2
1767690130000|2026-01-06 09:02:10|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|0
1767690140000|2026-01-06 09:02:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|1
1767690370000|2026-01-06 09:06:10|||||||||1
1767690390000|2026-01-06 09:06:30|||||||||1
1767690400000|2026-01-06 09:06:40|||||||||10
1767690520000|2026-01-06 09:08:40|||||||||92
1767690560000|2026-01-06 09:09:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1767690570000|2026-01-06 09:09:30|||||||||1
1767690650000|2026-01-06 09:10:50|||||||||2
1767690720000|2026-01-06 09:12:00|||||||||1
1767690780000|2026-01-06 09:13:00|||||||||14
1767690870000|2026-01-06 09:14:30|||||||||1
1767690940000|2026-01-06 09:15:40|||||||||1
1767691100000|2026-01-06 09:18:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|8
1767691400000|2026-01-06 09:23:20|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|1
1767691440000|2026-01-06 09:24:00|||||||||1
1767691780000|2026-01-06 09:29:40|||||||||1
1767691930000|2026-01-06 09:32:10|||||||||1
1767691960000|2026-01-06 09:32:40|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|0
1767692070000|2026-01-06 09:34:30|||||||||1
1767692370000|2026-01-06 09:39:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1767692410000|2026-01-06 09:40:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1767692420000|2026-01-06 09:40:20|||||||||4
1767692430000|2026-01-06 09:40:30|||||||||1
1767692480000|2026-01-06 09:41:20|||||||||1
1767692820000|2026-01-06 09:47:00|||||||||2
1767692910000|2026-01-06 09:48:30|||||||||1
1767692960000|2026-01-06 09:49:20|||||||||3
1767693060000|2026-01-06 09:51:00|||||||||1
1767693170000|2026-01-06 09:52:50|||||||||1
1767693250000|2026-01-06 09:54:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|17
1767693260000|2026-01-06 09:54:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1767693270000|2026-01-06 09:54:30|17.74|17.58|17.73|17.57|17.75|17.59|17.73|17.57|12
1767693320000|2026-01-06 09:55:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|91
1767693330000|2026-01-06 09:55:30|||||||||3
1767693500000|2026-01-06 09:58:20|||||||||2
1767693660000|2026-01-06 10:01:00|||||||||1
1767694080000|2026-01-06 10:08:00|||||||||11
1767694090000|2026-01-06 10:08:10|||||||||1
1767694200000|2026-01-06 10:10:00|||||||||5
1767694250000|2026-01-06 10:10:50|||||||||1
1767694310000|2026-01-06 10:11:50|||||||||1
1767694370000|2026-01-06 10:12:50|||||||||6
1767694390000|2026-01-06 10:13:10|||||||||3
1767694560000|2026-01-06 10:16:00|||||||||1
1767694920000|2026-01-06 10:22:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1767695100000|2026-01-06 10:25:00|||||||||1
1767695120000|2026-01-06 10:25:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1767695560000|2026-01-06 10:32:40|||||||||1
1767695700000|2026-01-06 10:35:00|||||||||1
1767695750000|2026-01-06 10:35:50|||||||||4
1767695780000|2026-01-06 10:36:20|||||||||40
1767695820000|2026-01-06 10:37:00|||||||||2
1767695970000|2026-01-06 10:39:30|||||||||1
1767696220000|2026-01-06 10:43:40|||||||||1
1767696490000|2026-01-06 10:48:10|||||||||1
1767696810000|2026-01-06 10:53:30|||||||||1
1767696830000|2026-01-06 10:53:50|||||||||1
1767697180000|2026-01-06 10:59:40|||||||||1
1767697280000|2026-01-06 11:01:20|||||||||1
1767697700000|2026-01-06 11:08:20|||||||||1
1767697770000|2026-01-06 11:09:30|||||||||1
1767697780000|2026-01-06 11:09:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|15
1767698220000|2026-01-06 11:17:00|||||||||1
1767698250000|2026-01-06 11:17:30|||||||||2
1767698260000|2026-01-06 11:17:40|||||||||5
1767698270000|2026-01-06 11:17:50|||||||||4
1767698640000|2026-01-06 11:24:00|||||||||4
1767698800000|2026-01-06 11:26:40|||||||||1
1767698890000|2026-01-06 11:28:10|||||||||5
1767698910000|2026-01-06 11:28:30|||||||||1
1767699040000|2026-01-06 11:30:40|||||||||9
1767699350000|2026-01-06 11:35:50|||||||||1
1767699420000|2026-01-06 11:37:00|||||||||1
1767699690000|2026-01-06 11:41:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|10
1767699770000|2026-01-06 11:42:50|||||||||1
1767699920000|2026-01-06 11:45:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1767699930000|2026-01-06 11:45:30|||||||||1
1767699940000|2026-01-06 11:45:40|||||||||2
1767700040000|2026-01-06 11:47:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1767700110000|2026-01-06 11:48:30|||||||||1
1767700470000|2026-01-06 11:54:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1767700520000|2026-01-06 11:55:20|||||||||2
1767700570000|2026-01-06 11:56:10|||||||||3
1767700620000|2026-01-06 11:57:00|||||||||10
1767700730000|2026-01-06 11:58:50|||||||||20
1767700840000|2026-01-06 12:00:40|||||||||4
1767700900000|2026-01-06 12:01:40|||||||||1
1767701180000|2026-01-06 12:06:20|||||||||1
1767701370000|2026-01-06 12:09:30|||||||||1
1767701450000|2026-01-06 12:10:50|||||||||1
1767701460000|2026-01-06 12:11:00|||||||||4
1767701500000|2026-01-06 12:11:40|||||||||1
1767701540000|2026-01-06 12:12:20|||||||||1
1767701790000|2026-01-06 12:16:30|||||||||1
1767701830000|2026-01-06 12:17:10|||||||||1
1767701990000|2026-01-06 12:19:50|||||||||1
1767702020000|2026-01-06 12:20:20|||||||||1
1767702030000|2026-01-06 12:20:30|||||||||1
1767702060000|2026-01-06 12:21:00|||||||||2
1767702070000|2026-01-06 12:21:10|||||||||2
1767702120000|2026-01-06 12:22:00|||||||||1
1767702130000|2026-01-06 12:22:10|||||||||1
1767702160000|2026-01-06 12:22:40|||||||||1
1767702210000|2026-01-06 12:23:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767702350000|2026-01-06 12:25:50|||||||||1
1767702360000|2026-01-06 12:26:00|||||||||1
1767702400000|2026-01-06 12:26:40|||||||||1
1767702730000|2026-01-06 12:32:10|||||||||1
1767702880000|2026-01-06 12:34:40|||||||||1
1767702960000|2026-01-06 12:36:00|||||||||5
1767702990000|2026-01-06 12:36:30|||||||||5
1767703000000|2026-01-06 12:36:40|||||||||1
1767703010000|2026-01-06 12:36:50|||||||||1
1767703230000|2026-01-06 12:40:30|||||||||1
1767703300000|2026-01-06 12:41:40|||||||||1
1767703380000|2026-01-06 12:43:00|||||||||9
1767703430000|2026-01-06 12:43:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1767703440000|2026-01-06 12:44:00|||||||||1
1767703490000|2026-01-06 12:44:50|||||||||3
1767703560000|2026-01-06 12:46:00|||||||||2
1767703720000|2026-01-06 12:48:40|||||||||1
1767704010000|2026-01-06 12:53:30|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|6
1767704030000|2026-01-06 12:53:50|||||||||1
1767704040000|2026-01-06 12:54:00|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|10
1767704060000|2026-01-06 12:54:20|||||||||2
1767704070000|2026-01-06 12:54:30|||||||||3
1767704080000|2026-01-06 12:54:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767704100000|2026-01-06 12:55:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1767704110000|2026-01-06 12:55:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767704230000|2026-01-06 12:57:10|||||||||6
1767704300000|2026-01-06 12:58:20|||||||||2
1767704310000|2026-01-06 12:58:30|||||||||35
1767704320000|2026-01-06 12:58:40|||||||||1
1767704330000|2026-01-06 12:58:50|||||||||25
1767704510000|2026-01-06 13:01:50|||||||||5
1767704570000|2026-01-06 13:02:50|||||||||2
1767704600000|2026-01-06 13:03:20|||||||||1
1767704640000|2026-01-06 13:04:00|||||||||2
1767704810000|2026-01-06 13:06:50|||||||||1
1767704880000|2026-01-06 13:08:00|||||||||4
1767705040000|2026-01-06 13:10:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|35
1767705050000|2026-01-06 13:10:50|||||||||1
1767705090000|2026-01-06 13:11:30|||||||||1
1767705130000|2026-01-06 13:12:10|||||||||1
1767705220000|2026-01-06 13:13:40|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|18
1767705280000|2026-01-06 13:14:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767705380000|2026-01-06 13:16:20|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1767705390000|2026-01-06 13:16:30|||||||||1
1767705420000|2026-01-06 13:17:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|13
1767705430000|2026-01-06 13:17:10|||||||||5
1767705680000|2026-01-06 13:21:20|||||||||2
1767705710000|2026-01-06 13:21:50|||||||||2
1767705950000|2026-01-06 13:25:50|||||||||1
1767705960000|2026-01-06 13:26:00|||||||||1
1767705990000|2026-01-06 13:26:30|||||||||1
1767706040000|2026-01-06 13:27:20|||||||||1
1767706160000|2026-01-06 13:29:20|||||||||1
1767706200000|2026-01-06 13:30:00|||||||||1
1767706210000|2026-01-06 13:30:10|||||||||4
1767706220000|2026-01-06 13:30:20|||||||||1
1767706230000|2026-01-06 13:30:30|||||||||1
1767706330000|2026-01-06 13:32:10|||||||||1
1767706440000|2026-01-06 13:34:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1767706520000|2026-01-06 13:35:20|||||||||1
1767706530000|2026-01-06 13:35:30|||||||||1
1767706670000|2026-01-06 13:37:50|||||||||1
1767706720000|2026-01-06 13:38:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|27
1767706730000|2026-01-06 13:38:50|||||||||12
1767706770000|2026-01-06 13:39:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|11
1767706780000|2026-01-06 13:39:40|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|5
1767706800000|2026-01-06 13:40:00|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|0
1767706820000|2026-01-06 13:40:20|17.73|17.57|17.72|17.56|17.74|17.58|17.72|17.56|5
1767706830000|2026-01-06 13:40:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1767706840000|2026-01-06 13:40:40|17.74|17.58|17.73|17.57|17.74|17.58|17.72|17.56|2
1767706850000|2026-01-06 13:40:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767706890000|2026-01-06 13:41:30|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|30
1767706920000|2026-01-06 13:42:00|||||||||1
1767706930000|2026-01-06 13:42:10|||||||||1
1767706960000|2026-01-06 13:42:40|||||||||1
1767706970000|2026-01-06 13:42:50|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|0
1767707030000|2026-01-06 13:43:50|||||||||1
1767707150000|2026-01-06 13:45:50|||||||||12
1767707330000|2026-01-06 13:48:50|||||||||1
1767707420000|2026-01-06 13:50:20|17.75|17.59|17.76|17.6|17.76|17.6|17.74|17.58|3
1767707430000|2026-01-06 13:50:30|17.79|17.63|17.79|17.63|17.79|17.63|17.76|17.6|0
1767707440000|2026-01-06 13:50:40|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|6
1767707450000|2026-01-06 13:50:50|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|16
1767707460000|2026-01-06 13:51:00|||||||||3
1767707490000|2026-01-06 13:51:30|||||||||1
1767707590000|2026-01-06 13:53:10|||||||||3
1767707650000|2026-01-06 13:54:10|||||||||2
1767707710000|2026-01-06 13:55:10|||||||||1
1767707720000|2026-01-06 13:55:20|||||||||2
1767707730000|2026-01-06 13:55:30|||||||||1
1767708010000|2026-01-06 14:00:10|||||||||1
1767708070000|2026-01-06 14:01:10|||||||||10
1767708140000|2026-01-06 14:02:20|||||||||1
1767708160000|2026-01-06 14:02:40|||||||||1
1767708230000|2026-01-06 14:03:50|||||||||7
1767708370000|2026-01-06 14:06:10|||||||||2
1767708390000|2026-01-06 14:06:30|||||||||1
1767708410000|2026-01-06 14:06:50|||||||||7
1767708660000|2026-01-06 14:11:00|||||||||1
1767708870000|2026-01-06 14:14:30|||||||||9
1767708880000|2026-01-06 14:14:40|||||||||13
1767708910000|2026-01-06 14:15:10|||||||||1
1767708930000|2026-01-06 14:15:30|||||||||1
1767708970000|2026-01-06 14:16:10|||||||||24
1767708980000|2026-01-06 14:16:20|||||||||9
1767708990000|2026-01-06 14:16:30|||||||||1
1767709000000|2026-01-06 14:16:40|||||||||4
1767709020000|2026-01-06 14:17:00|||||||||14
1767709070000|2026-01-06 14:17:50|||||||||5
1767709090000|2026-01-06 14:18:10|||||||||3
1767709110000|2026-01-06 14:18:30|||||||||1
1767709160000|2026-01-06 14:19:20|||||||||25
1767709200000|2026-01-06 14:20:00|||||||||17
1767709220000|2026-01-06 14:20:20|||||||||1
1767709230000|2026-01-06 14:20:30|||||||||1
1767709250000|2026-01-06 14:20:50|||||||||14
1767709300000|2026-01-06 14:21:40|||||||||8
1767709310000|2026-01-06 14:21:50|||||||||10
1767709350000|2026-01-06 14:22:30|||||||||1
1767709360000|2026-01-06 14:22:40|||||||||27
1767709370000|2026-01-06 14:22:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|13
1767709390000|2026-01-06 14:23:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767709400000|2026-01-06 14:23:20|17.74|17.58|17.71|17.55|17.74|17.58|17.71|17.55|0
1767709470000|2026-01-06 14:24:30|||||||||1
1767709500000|2026-01-06 14:25:00|||||||||24
1767709510000|2026-01-06 14:25:10|||||||||6
1767709550000|2026-01-06 14:25:50|||||||||2
1767709580000|2026-01-06 14:26:20|||||||||1
1767709620000|2026-01-06 14:27:00|||||||||7
1767709630000|2026-01-06 14:27:10|||||||||8
1767709710000|2026-01-06 14:28:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|16
1767709720000|2026-01-06 14:28:40|||||||||10
1767709730000|2026-01-06 14:28:50|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|15
1767709740000|2026-01-06 14:29:00|||||||||11
1767709750000|2026-01-06 14:29:10|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|2
1767709760000|2026-01-06 14:29:20|||||||||1
1767709790000|2026-01-06 14:29:50|||||||||4
1767709800000|2026-01-06 14:30:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|107
1767709810000|2026-01-06 14:30:10|||||||||1
1767709820000|2026-01-06 14:30:20|||||||||36
1767709830000|2026-01-06 14:30:30|||||||||11
1767709840000|2026-01-06 14:30:40|||||||||85
1767709850000|2026-01-06 14:30:50|||||||||60
1767709860000|2026-01-06 14:31:00|||||||||112
1767709870000|2026-01-06 14:31:10|||||||||15
1767709880000|2026-01-06 14:31:20|||||||||15
1767709890000|2026-01-06 14:31:30|||||||||53
1767709900000|2026-01-06 14:31:40|||||||||17
1767709920000|2026-01-06 14:32:00|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|79
1767709930000|2026-01-06 14:32:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|32
1767709940000|2026-01-06 14:32:20|||||||||1
1767709950000|2026-01-06 14:32:30|||||||||44
1767709960000|2026-01-06 14:32:40|||||||||5
1767709980000|2026-01-06 14:33:00|||||||||50
1767709990000|2026-01-06 14:33:10|||||||||5
1767710010000|2026-01-06 14:33:30|||||||||1
1767710020000|2026-01-06 14:33:40|||||||||2
1767710030000|2026-01-06 14:33:50|||||||||2
1767710040000|2026-01-06 14:34:00|||||||||18
1767710050000|2026-01-06 14:34:10|||||||||2
1767710060000|2026-01-06 14:34:20|||||||||1
1767710070000|2026-01-06 14:34:30|||||||||1
1767710080000|2026-01-06 14:34:40|||||||||54
1767710090000|2026-01-06 14:34:50|||||||||3
1767710100000|2026-01-06 14:35:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|140
1767710110000|2026-01-06 14:35:10|||||||||11
1767710120000|2026-01-06 14:35:20|||||||||6
1767710130000|2026-01-06 14:35:30|||||||||38
1767710140000|2026-01-06 14:35:40|||||||||50
1767710150000|2026-01-06 14:35:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|24
1767710160000|2026-01-06 14:36:00|||||||||12
1767710170000|2026-01-06 14:36:10|||||||||8
1767710180000|2026-01-06 14:36:20|||||||||1
1767710190000|2026-01-06 14:36:30|||||||||21
1767710200000|2026-01-06 14:36:40|||||||||8
1767710210000|2026-01-06 14:36:50|||||||||1
1767710220000|2026-01-06 14:37:00|||||||||5
1767710230000|2026-01-06 14:37:10|||||||||6
1767710240000|2026-01-06 14:37:20|||||||||2
1767710250000|2026-01-06 14:37:30|||||||||12
1767710260000|2026-01-06 14:37:40|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|75
1767710270000|2026-01-06 14:37:50|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|53
1767710280000|2026-01-06 14:38:00|||||||||17
1767710290000|2026-01-06 14:38:10|||||||||1
1767710300000|2026-01-06 14:38:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|24
1767710320000|2026-01-06 14:38:40|||||||||1
1767710330000|2026-01-06 14:38:50|||||||||12
1767710340000|2026-01-06 14:39:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|37
1767710350000|2026-01-06 14:39:10|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|33
1767710360000|2026-01-06 14:39:20|||||||||12
1767710370000|2026-01-06 14:39:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|27
1767710380000|2026-01-06 14:39:40|17.71|17.55|17.7|17.54|17.71|17.55|17.69|17.53|26
1767710390000|2026-01-06 14:39:50|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|23
1767710400000|2026-01-06 14:40:00|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|49
1767710410000|2026-01-06 14:40:10|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|15
1767710420000|2026-01-06 14:40:20|17.7|17.54|17.69|17.53|17.71|17.55|17.69|17.53|10
1767710430000|2026-01-06 14:40:30|||||||||6
1767710440000|2026-01-06 14:40:40|||||||||1
1767710450000|2026-01-06 14:40:50|||||||||11
1767710460000|2026-01-06 14:41:00|||||||||4
1767710490000|2026-01-06 14:41:30|||||||||11
1767710500000|2026-01-06 14:41:40|||||||||14
1767710510000|2026-01-06 14:41:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|83
1767710520000|2026-01-06 14:42:00|||||||||16
1767710540000|2026-01-06 14:42:20|||||||||11
1767710550000|2026-01-06 14:42:30|||||||||9
1767710560000|2026-01-06 14:42:40|||||||||5
1767710580000|2026-01-06 14:43:00|||||||||1
1767710590000|2026-01-06 14:43:10|||||||||6
1767710610000|2026-01-06 14:43:30|||||||||13
1767710620000|2026-01-06 14:43:40|||||||||6
1767710640000|2026-01-06 14:44:00|||||||||7
1767710650000|2026-01-06 14:44:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|21
1767710660000|2026-01-06 14:44:20|||||||||1
1767710670000|2026-01-06 14:44:30|||||||||12
1767710690000|2026-01-06 14:44:50|||||||||6
1767710700000|2026-01-06 14:45:00|||||||||34
1767710710000|2026-01-06 14:45:10|||||||||16
1767710720000|2026-01-06 14:45:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|233
1767710730000|2026-01-06 14:45:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|112
1767710740000|2026-01-06 14:45:40|||||||||12
1767710750000|2026-01-06 14:45:50|||||||||10
1767710770000|2026-01-06 14:46:10|||||||||5
1767710780000|2026-01-06 14:46:20|||||||||1
1767710800000|2026-01-06 14:46:40|||||||||9
1767710810000|2026-01-06 14:46:50|||||||||29
1767710820000|2026-01-06 14:47:00|||||||||38
1767710830000|2026-01-06 14:47:10|||||||||23
1767710840000|2026-01-06 14:47:20|||||||||17
1767710850000|2026-01-06 14:47:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|231
1767710860000|2026-01-06 14:47:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|145
1767710870000|2026-01-06 14:47:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|73
1767710880000|2026-01-06 14:48:00|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|245
1767710890000|2026-01-06 14:48:10|||||||||3
1767710900000|2026-01-06 14:48:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|51
1767710910000|2026-01-06 14:48:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|39
1767710930000|2026-01-06 14:48:50|||||||||5
1767710940000|2026-01-06 14:49:00|||||||||1
1767710950000|2026-01-06 14:49:10|||||||||1
1767710960000|2026-01-06 14:49:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|130
1767710970000|2026-01-06 14:49:30|||||||||26
1767710980000|2026-01-06 14:49:40|||||||||66
1767710990000|2026-01-06 14:49:50|||||||||2
1767711000000|2026-01-06 14:50:00|||||||||1
1767711010000|2026-01-06 14:50:10|||||||||9
1767711020000|2026-01-06 14:50:20|||||||||16
1767711030000|2026-01-06 14:50:30|||||||||17
1767711040000|2026-01-06 14:50:40|||||||||31
1767711060000|2026-01-06 14:51:00|||||||||6
1767711070000|2026-01-06 14:51:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|19
1767711080000|2026-01-06 14:51:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|32
1767711090000|2026-01-06 14:51:30|||||||||2
1767711100000|2026-01-06 14:51:40|||||||||1
1767711110000|2026-01-06 14:51:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|19
1767711120000|2026-01-06 14:52:00|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|18
1767711140000|2026-01-06 14:52:20|||||||||15
1767711150000|2026-01-06 14:52:30|||||||||2
1767711160000|2026-01-06 14:52:40|||||||||7
1767711170000|2026-01-06 14:52:50|||||||||2
1767711180000|2026-01-06 14:53:00|||||||||1
1767711190000|2026-01-06 14:53:10|||||||||15
1767711200000|2026-01-06 14:53:20|||||||||4
1767711210000|2026-01-06 14:53:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|17
1767711220000|2026-01-06 14:53:40|||||||||7
1767711230000|2026-01-06 14:53:50|||||||||17
1767711240000|2026-01-06 14:54:00|||||||||5
1767711260000|2026-01-06 14:54:20|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|17
1767711270000|2026-01-06 14:54:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1767711290000|2026-01-06 14:54:50|||||||||9
1767711300000|2026-01-06 14:55:00|||||||||10
1767711310000|2026-01-06 14:55:10|||||||||3
1767711320000|2026-01-06 14:55:20|||||||||30
1767711330000|2026-01-06 14:55:30|||||||||2
1767711340000|2026-01-06 14:55:40|||||||||6
1767711350000|2026-01-06 14:55:50|||||||||3
1767711360000|2026-01-06 14:56:00|||||||||14
1767711370000|2026-01-06 14:56:10|||||||||45
1767711380000|2026-01-06 14:56:20|||||||||25
1767711390000|2026-01-06 14:56:30|||||||||8
1767711400000|2026-01-06 14:56:40|||||||||7
1767711420000|2026-01-06 14:57:00|||||||||24
1767711430000|2026-01-06 14:57:10|||||||||5
1767711440000|2026-01-06 14:57:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|7
1767711450000|2026-01-06 14:57:30|||||||||8
1767711470000|2026-01-06 14:57:50|||||||||7
1767711480000|2026-01-06 14:58:00|||||||||1
1767711500000|2026-01-06 14:58:20|||||||||9
1767711510000|2026-01-06 14:58:30|||||||||1
1767711520000|2026-01-06 14:58:40|||||||||5
1767711530000|2026-01-06 14:58:50|||||||||7
1767711550000|2026-01-06 14:59:10|||||||||7
1767711560000|2026-01-06 14:59:20|||||||||2
1767711570000|2026-01-06 14:59:30|||||||||10
1767711580000|2026-01-06 14:59:40|||||||||6
1767711590000|2026-01-06 14:59:50|||||||||4
1767711600000|2026-01-06 15:00:00|||||||||30
1767711610000|2026-01-06 15:00:10|||||||||12
1767711620000|2026-01-06 15:00:20|||||||||32
1767711630000|2026-01-06 15:00:30|||||||||25
1767711640000|2026-01-06 15:00:40|||||||||8
1767711650000|2026-01-06 15:00:50|||||||||36
1767711660000|2026-01-06 15:01:00|||||||||20
1767711670000|2026-01-06 15:01:10|||||||||20
1767711680000|2026-01-06 15:01:20|||||||||45
1767711690000|2026-01-06 15:01:30|||||||||9
1767711720000|2026-01-06 15:02:00|||||||||80
1767711730000|2026-01-06 15:02:10|||||||||3
1767711740000|2026-01-06 15:02:20|||||||||2
1767711750000|2026-01-06 15:02:30|||||||||1
1767711760000|2026-01-06 15:02:40|||||||||3
1767711770000|2026-01-06 15:02:50|||||||||2
1767711780000|2026-01-06 15:03:00|||||||||2
1767711790000|2026-01-06 15:03:10|||||||||4
1767711800000|2026-01-06 15:03:20|||||||||2
1767711810000|2026-01-06 15:03:30|||||||||3
1767711820000|2026-01-06 15:03:40|||||||||1
1767711830000|2026-01-06 15:03:50|||||||||1
1767711840000|2026-01-06 15:04:00|||||||||59
1767711850000|2026-01-06 15:04:10|||||||||16
1767711870000|2026-01-06 15:04:30|||||||||24
1767711880000|2026-01-06 15:04:40|||||||||1
1767711890000|2026-01-06 15:04:50|||||||||1
1767711900000|2026-01-06 15:05:00|||||||||2
1767711910000|2026-01-06 15:05:10|||||||||27
1767711920000|2026-01-06 15:05:20|||||||||8
1767711930000|2026-01-06 15:05:30|||||||||2
1767711940000|2026-01-06 15:05:40|||||||||1
1767711960000|2026-01-06 15:06:00|||||||||33
1767711970000|2026-01-06 15:06:10|||||||||3
1767711980000|2026-01-06 15:06:20|||||||||3
1767711990000|2026-01-06 15:06:30|||||||||4
1767712010000|2026-01-06 15:06:50|||||||||1
1767712020000|2026-01-06 15:07:00|||||||||4
1767712030000|2026-01-06 15:07:10|||||||||7
1767712040000|2026-01-06 15:07:20|||||||||2
1767712050000|2026-01-06 15:07:30|||||||||2
1767712060000|2026-01-06 15:07:40|||||||||13
1767712070000|2026-01-06 15:07:50|||||||||4
1767712080000|2026-01-06 15:08:00|||||||||13
1767712090000|2026-01-06 15:08:10|||||||||1
1767712100000|2026-01-06 15:08:20|||||||||3
1767712110000|2026-01-06 15:08:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|212
1767712120000|2026-01-06 15:08:40|||||||||11
1767712130000|2026-01-06 15:08:50|||||||||4
1767712140000|2026-01-06 15:09:00|||||||||19
1767712150000|2026-01-06 15:09:10|||||||||4
1767712160000|2026-01-06 15:09:20|||||||||24
1767712170000|2026-01-06 15:09:30|||||||||30
1767712180000|2026-01-06 15:09:40|||||||||20
1767712190000|2026-01-06 15:09:50|||||||||6
1767712200000|2026-01-06 15:10:00|||||||||29
1767712210000|2026-01-06 15:10:10|||||||||1
1767712220000|2026-01-06 15:10:20|||||||||10
1767712230000|2026-01-06 15:10:30|||||||||1
1767712240000|2026-01-06 15:10:40|||||||||1
1767712250000|2026-01-06 15:10:50|||||||||44
1767712290000|2026-01-06 15:11:30|||||||||13
1767712300000|2026-01-06 15:11:40|||||||||15
1767712310000|2026-01-06 15:11:50|||||||||2
1767712320000|2026-01-06 15:12:00|||||||||24
1767712330000|2026-01-06 15:12:10|||||||||1
1767712340000|2026-01-06 15:12:20|||||||||26
1767712350000|2026-01-06 15:12:30|||||||||27
1767712360000|2026-01-06 15:12:40|||||||||47
1767712370000|2026-01-06 15:12:50|||||||||7
1767712380000|2026-01-06 15:13:00|||||||||12
1767712390000|2026-01-06 15:13:10|||||||||3
1767712400000|2026-01-06 15:13:20|||||||||68
1767712410000|2026-01-06 15:13:30|||||||||52
1767712420000|2026-01-06 15:13:40|||||||||27
1767712430000|2026-01-06 15:13:50|||||||||1
1767712440000|2026-01-06 15:14:00|||||||||1
1767712450000|2026-01-06 15:14:10|||||||||1
1767712460000|2026-01-06 15:14:20|||||||||28
1767712480000|2026-01-06 15:14:40|||||||||2
1767712490000|2026-01-06 15:14:50|||||||||4
1767712500000|2026-01-06 15:15:00|||||||||3
1767712520000|2026-01-06 15:15:20|||||||||5
1767712530000|2026-01-06 15:15:30|||||||||1
1767712540000|2026-01-06 15:15:40|||||||||1
1767712550000|2026-01-06 15:15:50|||||||||5
1767712570000|2026-01-06 15:16:10|||||||||6
1767712600000|2026-01-06 15:16:40|||||||||11
1767712610000|2026-01-06 15:16:50|||||||||1
1767712620000|2026-01-06 15:17:00|||||||||98
1767712630000|2026-01-06 15:17:10|||||||||1
1767712640000|2026-01-06 15:17:20|||||||||3
1767712650000|2026-01-06 15:17:30|||||||||2
1767712660000|2026-01-06 15:17:40|||||||||13
1767712670000|2026-01-06 15:17:50|||||||||3
1767712680000|2026-01-06 15:18:00|||||||||6
1767712690000|2026-01-06 15:18:10|||||||||3
1767712700000|2026-01-06 15:18:20|||||||||1
1767712710000|2026-01-06 15:18:30|||||||||1
1767712720000|2026-01-06 15:18:40|||||||||9
1767712730000|2026-01-06 15:18:50|||||||||2
1767712740000|2026-01-06 15:19:00|||||||||4
1767712750000|2026-01-06 15:19:10|||||||||5
1767712760000|2026-01-06 15:19:20|||||||||2
1767712770000|2026-01-06 15:19:30|||||||||1
1767712780000|2026-01-06 15:19:40|||||||||16
1767712790000|2026-01-06 15:19:50|||||||||1
1767712800000|2026-01-06 15:20:00|||||||||1
1767712810000|2026-01-06 15:20:10|||||||||1
1767712820000|2026-01-06 15:20:20|||||||||26
1767712830000|2026-01-06 15:20:30|||||||||2
1767712840000|2026-01-06 15:20:40|||||||||3
1767712850000|2026-01-06 15:20:50|||||||||2
1767712860000|2026-01-06 15:21:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|30
1767712870000|2026-01-06 15:21:10|||||||||1
1767712880000|2026-01-06 15:21:20|||||||||1
1767712890000|2026-01-06 15:21:30|||||||||2
1767712900000|2026-01-06 15:21:40|||||||||1
1767712910000|2026-01-06 15:21:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|55
1767712930000|2026-01-06 15:22:10|||||||||5
1767712960000|2026-01-06 15:22:40|||||||||25
1767712980000|2026-01-06 15:23:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|126
1767712990000|2026-01-06 15:23:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|65
1767713020000|2026-01-06 15:23:40|||||||||1
1767713030000|2026-01-06 15:23:50|||||||||22
1767713040000|2026-01-06 15:24:00|||||||||1
1767713050000|2026-01-06 15:24:10|||||||||38
1767713070000|2026-01-06 15:24:30|||||||||52
1767713080000|2026-01-06 15:24:40|||||||||38
1767713100000|2026-01-06 15:25:00|||||||||1
1767713120000|2026-01-06 15:25:20|||||||||21
1767713130000|2026-01-06 15:25:30|||||||||2
1767713140000|2026-01-06 15:25:40|||||||||2
1767713150000|2026-01-06 15:25:50|||||||||3
1767713170000|2026-01-06 15:26:10|||||||||18
1767713180000|2026-01-06 15:26:20|||||||||4
1767713190000|2026-01-06 15:26:30|||||||||4
1767713200000|2026-01-06 15:26:40|||||||||29
1767713210000|2026-01-06 15:26:50|||||||||7
1767713220000|2026-01-06 15:27:00|||||||||10
1767713230000|2026-01-06 15:27:10|||||||||1
1767713250000|2026-01-06 15:27:30|||||||||9
1767713260000|2026-01-06 15:27:40|||||||||3
1767713270000|2026-01-06 15:27:50|||||||||1
1767713280000|2026-01-06 15:28:00|||||||||10
1767713290000|2026-01-06 15:28:10|||||||||1
1767713310000|2026-01-06 15:28:30|||||||||4
1767713320000|2026-01-06 15:28:40|||||||||27
1767713330000|2026-01-06 15:28:50|||||||||1
1767713350000|2026-01-06 15:29:10|||||||||23
1767713360000|2026-01-06 15:29:20|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|17
1767713370000|2026-01-06 15:29:30|||||||||10
1767713380000|2026-01-06 15:29:40|||||||||30
1767713390000|2026-01-06 15:29:50|||||||||5
1767713400000|2026-01-06 15:30:00|||||||||1
1767713410000|2026-01-06 15:30:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|37
1767713420000|2026-01-06 15:30:20|||||||||23
1767713430000|2026-01-06 15:30:30|||||||||1
1767713450000|2026-01-06 15:30:50|||||||||19
1767713470000|2026-01-06 15:31:10|||||||||1
1767713480000|2026-01-06 15:31:20|||||||||1
1767713490000|2026-01-06 15:31:30|||||||||5
1767713500000|2026-01-06 15:31:40|||||||||44
1767713510000|2026-01-06 15:31:50|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|9
1767713520000|2026-01-06 15:32:00|||||||||76
1767713530000|2026-01-06 15:32:10|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|353
1767713550000|2026-01-06 15:32:30|||||||||7
1767713560000|2026-01-06 15:32:40|||||||||6
1767713570000|2026-01-06 15:32:50|||||||||2
1767713580000|2026-01-06 15:33:00|||||||||27
1767713600000|2026-01-06 15:33:20|||||||||1
1767713630000|2026-01-06 15:33:50|||||||||83
1767713640000|2026-01-06 15:34:00|||||||||11
1767713670000|2026-01-06 15:34:30|||||||||1
1767713680000|2026-01-06 15:34:40|||||||||17
1767713690000|2026-01-06 15:34:50|||||||||1
1767713750000|2026-01-06 15:35:50|||||||||1
1767713760000|2026-01-06 15:36:00|||||||||30
1767713770000|2026-01-06 15:36:10|||||||||1
1767713780000|2026-01-06 15:36:20|||||||||3
1767713790000|2026-01-06 15:36:30|||||||||4
1767713800000|2026-01-06 15:36:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|22
1767713810000|2026-01-06 15:36:50|||||||||30
1767713820000|2026-01-06 15:37:00|||||||||4
1767713830000|2026-01-06 15:37:10|||||||||6
1767713840000|2026-01-06 15:37:20|||||||||5
1767713850000|2026-01-06 15:37:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|142
1767713860000|2026-01-06 15:37:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|32
1767713870000|2026-01-06 15:37:50|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|126
1767713880000|2026-01-06 15:38:00|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|77
1767713900000|2026-01-06 15:38:20|||||||||33
1767713910000|2026-01-06 15:38:30|||||||||1
1767713950000|2026-01-06 15:39:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1767713990000|2026-01-06 15:39:50|||||||||9
1767714010000|2026-01-06 15:40:10|||||||||1
1767714030000|2026-01-06 15:40:30|||||||||1
1767714050000|2026-01-06 15:40:50|||||||||1
1767714060000|2026-01-06 15:41:00|||||||||23
1767714070000|2026-01-06 15:41:10|||||||||9
1767714100000|2026-01-06 15:41:40|||||||||1
1767714110000|2026-01-06 15:41:50|||||||||45
1767714130000|2026-01-06 15:42:10|||||||||12
1767714140000|2026-01-06 15:42:20|||||||||9
1767714150000|2026-01-06 15:42:30|||||||||25
1767714160000|2026-01-06 15:42:40|||||||||1
1767714170000|2026-01-06 15:42:50|||||||||3
1767714180000|2026-01-06 15:43:00|||||||||49
1767714200000|2026-01-06 15:43:20|||||||||47
1767714210000|2026-01-06 15:43:30|||||||||4
1767714220000|2026-01-06 15:43:40|||||||||4
1767714230000|2026-01-06 15:43:50|||||||||3
1767714240000|2026-01-06 15:44:00|||||||||42
1767714250000|2026-01-06 15:44:10|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|145
1767714260000|2026-01-06 15:44:20|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|39
1767714270000|2026-01-06 15:44:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767714280000|2026-01-06 15:44:40|||||||||46
1767714290000|2026-01-06 15:44:50|||||||||25
1767714300000|2026-01-06 15:45:00|||||||||4
1767714310000|2026-01-06 15:45:10|||||||||1
1767714320000|2026-01-06 15:45:20|||||||||12
1767714330000|2026-01-06 15:45:30|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|48
1767714350000|2026-01-06 15:45:50|||||||||29
1767714360000|2026-01-06 15:46:00|||||||||2
1767714370000|2026-01-06 15:46:10|||||||||1
1767714380000|2026-01-06 15:46:20|||||||||2
1767714390000|2026-01-06 15:46:30|||||||||56
1767714400000|2026-01-06 15:46:40|||||||||17
1767714410000|2026-01-06 15:46:50|||||||||3
1767714450000|2026-01-06 15:47:30|||||||||1
1767714490000|2026-01-06 15:48:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|47
1767714500000|2026-01-06 15:48:20|||||||||8
1767714510000|2026-01-06 15:48:30|||||||||2
1767714550000|2026-01-06 15:49:10|||||||||2
1767714560000|2026-01-06 15:49:20|||||||||1
1767714570000|2026-01-06 15:49:30|||||||||1
1767714580000|2026-01-06 15:49:40|||||||||1
1767714590000|2026-01-06 15:49:50|||||||||1
1767714620000|2026-01-06 15:50:20|||||||||15
1767714630000|2026-01-06 15:50:30|||||||||1
1767714640000|2026-01-06 15:50:40|||||||||1
1767714660000|2026-01-06 15:51:00|||||||||7
1767714670000|2026-01-06 15:51:10|||||||||26
1767714680000|2026-01-06 15:51:20|||||||||2
1767714710000|2026-01-06 15:51:50|||||||||1
1767714730000|2026-01-06 15:52:10|||||||||1
1767714740000|2026-01-06 15:52:20|||||||||30
1767714750000|2026-01-06 15:52:30|||||||||1
1767714760000|2026-01-06 15:52:40|||||||||4
1767714770000|2026-01-06 15:52:50|||||||||3
1767714780000|2026-01-06 15:53:00|||||||||2
1767714790000|2026-01-06 15:53:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|39
1767714800000|2026-01-06 15:53:20|||||||||50
1767714840000|2026-01-06 15:54:00|||||||||123
1767714850000|2026-01-06 15:54:10|||||||||17
1767714860000|2026-01-06 15:54:20|||||||||4
1767714870000|2026-01-06 15:54:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1767714890000|2026-01-06 15:54:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1767714900000|2026-01-06 15:55:00|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|0
1767714910000|2026-01-06 15:55:10|||||||||24
1767714920000|2026-01-06 15:55:20|||||||||11
1767714940000|2026-01-06 15:55:40|||||||||15
1767714960000|2026-01-06 15:56:00|||||||||4
1767714970000|2026-01-06 15:56:10|||||||||14
1767714980000|2026-01-06 15:56:20|||||||||2
1767714990000|2026-01-06 15:56:30|||||||||29
1767715000000|2026-01-06 15:56:40|||||||||35
1767715010000|2026-01-06 15:56:50|||||||||2
1767715030000|2026-01-06 15:57:10|||||||||9
1767715060000|2026-01-06 15:57:40|||||||||1
1767715080000|2026-01-06 15:58:00|||||||||35
1767715090000|2026-01-06 15:58:10|||||||||6
1767715100000|2026-01-06 15:58:20|||||||||18
1767715110000|2026-01-06 15:58:30|||||||||15
1767715140000|2026-01-06 15:59:00|||||||||3
1767715150000|2026-01-06 15:59:10|||||||||4
1767715160000|2026-01-06 15:59:20|||||||||3
1767715170000|2026-01-06 15:59:30|||||||||1
1767715180000|2026-01-06 15:59:40|||||||||7
1767715190000|2026-01-06 15:59:50|||||||||2
1767715200000|2026-01-06 16:00:00|||||||||16
1767715210000|2026-01-06 16:00:10|||||||||7
1767715220000|2026-01-06 16:00:20|||||||||13
1767715230000|2026-01-06 16:00:30|||||||||71
1767715240000|2026-01-06 16:00:40|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|0
1767715270000|2026-01-06 16:01:10|||||||||18
1767715290000|2026-01-06 16:01:30|||||||||1
1767715300000|2026-01-06 16:01:40|||||||||2
1767715310000|2026-01-06 16:01:50|||||||||1
1767715320000|2026-01-06 16:02:00|||||||||1
1767715330000|2026-01-06 16:02:10|||||||||8
1767715340000|2026-01-06 16:02:20|||||||||25
1767715350000|2026-01-06 16:02:30|||||||||36
1767715360000|2026-01-06 16:02:40|||||||||4
1767715380000|2026-01-06 16:03:00|||||||||21
1767715400000|2026-01-06 16:03:20|||||||||30
1767715420000|2026-01-06 16:03:40|||||||||4
1767715430000|2026-01-06 16:03:50|||||||||80
1767715440000|2026-01-06 16:04:00|||||||||4
1767715450000|2026-01-06 16:04:10|||||||||25
1767715460000|2026-01-06 16:04:20|||||||||3
1767715470000|2026-01-06 16:04:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|73
1767715480000|2026-01-06 16:04:40|||||||||59
1767715490000|2026-01-06 16:04:50|||||||||51
1767715500000|2026-01-06 16:05:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1767715520000|2026-01-06 16:05:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1767715530000|2026-01-06 16:05:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1767715540000|2026-01-06 16:05:40|||||||||7
1767715560000|2026-01-06 16:06:00|||||||||11
1767715570000|2026-01-06 16:06:10|||||||||3
1767715580000|2026-01-06 16:06:20|||||||||35
1767715590000|2026-01-06 16:06:30|||||||||10
1767715600000|2026-01-06 16:06:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|18
1767715610000|2026-01-06 16:06:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1767715620000|2026-01-06 16:07:00|||||||||4
1767715630000|2026-01-06 16:07:10|||||||||12
1767715640000|2026-01-06 16:07:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|19
1767715650000|2026-01-06 16:07:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1767715660000|2026-01-06 16:07:40|||||||||31
1767715690000|2026-01-06 16:08:10|||||||||4
1767715700000|2026-01-06 16:08:20|||||||||2
1767715710000|2026-01-06 16:08:30|||||||||2
1767715720000|2026-01-06 16:08:40|||||||||52
1767715730000|2026-01-06 16:08:50|||||||||1
1767715740000|2026-01-06 16:09:00|||||||||10
1767715750000|2026-01-06 16:09:10|||||||||15
1767715760000|2026-01-06 16:09:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|50
1767715780000|2026-01-06 16:09:40|||||||||14
1767715790000|2026-01-06 16:09:50|||||||||3
1767715800000|2026-01-06 16:10:00|||||||||8
1767715810000|2026-01-06 16:10:10|||||||||8
1767715820000|2026-01-06 16:10:20|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|20
1767715830000|2026-01-06 16:10:30|||||||||208
1767715840000|2026-01-06 16:10:40|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|15
1767715850000|2026-01-06 16:10:50|||||||||4
1767715860000|2026-01-06 16:11:00|||||||||5
1767715880000|2026-01-06 16:11:20|||||||||2
1767715930000|2026-01-06 16:12:10|||||||||6
1767715940000|2026-01-06 16:12:20|||||||||4
1767715950000|2026-01-06 16:12:30|||||||||18
1767715960000|2026-01-06 16:12:40|||||||||19
1767715970000|2026-01-06 16:12:50|||||||||1
1767715990000|2026-01-06 16:13:10|||||||||10
1767716010000|2026-01-06 16:13:30|||||||||2
1767716020000|2026-01-06 16:13:40|||||||||2
1767716070000|2026-01-06 16:14:30|||||||||2
1767716080000|2026-01-06 16:14:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|29
1767716090000|2026-01-06 16:14:50|||||||||21
1767716100000|2026-01-06 16:15:00|||||||||37
1767716110000|2026-01-06 16:15:10|||||||||29
1767716120000|2026-01-06 16:15:20|||||||||2
1767716130000|2026-01-06 16:15:30|||||||||5
1767716140000|2026-01-06 16:15:40|||||||||1
1767716160000|2026-01-06 16:16:00|||||||||17
1767716170000|2026-01-06 16:16:10|||||||||23
1767716200000|2026-01-06 16:16:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|39
1767716210000|2026-01-06 16:16:50|||||||||19
1767716230000|2026-01-06 16:17:10|||||||||1
1767716250000|2026-01-06 16:17:30|||||||||1
1767716280000|2026-01-06 16:18:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|16
1767716290000|2026-01-06 16:18:10|||||||||6
1767716300000|2026-01-06 16:18:20|||||||||8
1767716310000|2026-01-06 16:18:30|||||||||15
1767716330000|2026-01-06 16:18:50|||||||||5
1767716370000|2026-01-06 16:19:30|||||||||3
1767716390000|2026-01-06 16:19:50|||||||||9
1767716400000|2026-01-06 16:20:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1767716420000|2026-01-06 16:20:20|||||||||2
1767716430000|2026-01-06 16:20:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1767716440000|2026-01-06 16:20:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1767716450000|2026-01-06 16:20:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|258
1767716460000|2026-01-06 16:21:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|19
1767716480000|2026-01-06 16:21:20|||||||||13
1767716490000|2026-01-06 16:21:30|||||||||64
1767716520000|2026-01-06 16:22:00|||||||||1
1767716540000|2026-01-06 16:22:20|||||||||1
1767716560000|2026-01-06 16:22:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1767716570000|2026-01-06 16:22:50|||||||||2
1767716590000|2026-01-06 16:23:10|||||||||1
1767716620000|2026-01-06 16:23:40|||||||||1
1767716630000|2026-01-06 16:23:50|||||||||1
1767716640000|2026-01-06 16:24:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|51
1767716690000|2026-01-06 16:24:50|||||||||1
1767716710000|2026-01-06 16:25:10|||||||||26
1767716720000|2026-01-06 16:25:20|||||||||109
1767716730000|2026-01-06 16:25:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|84
1767716740000|2026-01-06 16:25:40|||||||||2
1767716760000|2026-01-06 16:26:00|||||||||4
1767716780000|2026-01-06 16:26:20|||||||||12
1767716790000|2026-01-06 16:26:30|||||||||2
1767716810000|2026-01-06 16:26:50|||||||||1
1767716870000|2026-01-06 16:27:50|||||||||1
1767716900000|2026-01-06 16:28:20|||||||||14
1767716910000|2026-01-06 16:28:30|||||||||1
1767716920000|2026-01-06 16:28:40|||||||||1
1767716930000|2026-01-06 16:28:50|||||||||1
1767716940000|2026-01-06 16:29:00|||||||||8
1767716950000|2026-01-06 16:29:10|||||||||1
1767716960000|2026-01-06 16:29:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|66
1767716970000|2026-01-06 16:29:30|||||||||2
1767716980000|2026-01-06 16:29:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1767716990000|2026-01-06 16:29:50|||||||||5
1767717030000|2026-01-06 16:30:30|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|5
1767717050000|2026-01-06 16:30:50|||||||||7
1767717070000|2026-01-06 16:31:10|||||||||11
1767717130000|2026-01-06 16:32:10|||||||||1
1767717170000|2026-01-06 16:32:50|||||||||1
1767717180000|2026-01-06 16:33:00|||||||||22
1767717210000|2026-01-06 16:33:30|||||||||2
1767717240000|2026-01-06 16:34:00|||||||||2
1767717280000|2026-01-06 16:34:40|||||||||2
1767717290000|2026-01-06 16:34:50|||||||||2
1767717300000|2026-01-06 16:35:00|||||||||2
1767717350000|2026-01-06 16:35:50|||||||||36
1767717360000|2026-01-06 16:36:00|||||||||5
1767717370000|2026-01-06 16:36:10|||||||||2
1767717380000|2026-01-06 16:36:20|||||||||4
1767717390000|2026-01-06 16:36:30|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|3
1767717400000|2026-01-06 16:36:40|||||||||1
1767717410000|2026-01-06 16:36:50|||||||||2
1767717420000|2026-01-06 16:37:00|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|0
1767717430000|2026-01-06 16:37:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1767717440000|2026-01-06 16:37:20|||||||||1
1767717450000|2026-01-06 16:37:30|||||||||9
1767717460000|2026-01-06 16:37:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|6
1767717510000|2026-01-06 16:38:30|||||||||24
1767717520000|2026-01-06 16:38:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1767717530000|2026-01-06 16:38:50|||||||||1
1767717540000|2026-01-06 16:39:00|||||||||47
1767717550000|2026-01-06 16:39:10|||||||||13
1767717560000|2026-01-06 16:39:20|||||||||6
1767717570000|2026-01-06 16:39:30|||||||||1
1767717580000|2026-01-06 16:39:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1767717590000|2026-01-06 16:39:50|||||||||1
1767717610000|2026-01-06 16:40:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|20
1767717620000|2026-01-06 16:40:20|||||||||1
1767717640000|2026-01-06 16:40:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767717650000|2026-01-06 16:40:50|||||||||1
1767717660000|2026-01-06 16:41:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1767717670000|2026-01-06 16:41:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767717680000|2026-01-06 16:41:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|21
1767717700000|2026-01-06 16:41:40|||||||||16
1767717710000|2026-01-06 16:41:50|||||||||1
1767717730000|2026-01-06 16:42:10|||||||||2
1767717750000|2026-01-06 16:42:30|||||||||1
1767717760000|2026-01-06 16:42:40|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|109
1767717770000|2026-01-06 16:42:50|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|90
1767717780000|2026-01-06 16:43:00|||||||||35
1767717790000|2026-01-06 16:43:10|||||||||17
1767717820000|2026-01-06 16:43:40|||||||||4
1767717830000|2026-01-06 16:43:50|||||||||8
1767717840000|2026-01-06 16:44:00|||||||||9
1767717860000|2026-01-06 16:44:20|||||||||5
1767717890000|2026-01-06 16:44:50|||||||||17
1767717900000|2026-01-06 16:45:00|||||||||19
1767717910000|2026-01-06 16:45:10|||||||||1
1767717930000|2026-01-06 16:45:30|||||||||1
1767717960000|2026-01-06 16:46:00|||||||||5
1767717970000|2026-01-06 16:46:10|||||||||7
1767717980000|2026-01-06 16:46:20|||||||||2
1767717990000|2026-01-06 16:46:30|||||||||2
1767718010000|2026-01-06 16:46:50|||||||||28
1767718020000|2026-01-06 16:47:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|96
1767718040000|2026-01-06 16:47:20|||||||||1
1767718050000|2026-01-06 16:47:30|||||||||5
1767718070000|2026-01-06 16:47:50|||||||||1
1767718090000|2026-01-06 16:48:10|||||||||1
1767718100000|2026-01-06 16:48:20|||||||||1
1767718120000|2026-01-06 16:48:40|||||||||1
1767718140000|2026-01-06 16:49:00|||||||||1
1767718160000|2026-01-06 16:49:20|||||||||6
1767718170000|2026-01-06 16:49:30|||||||||5
1767718180000|2026-01-06 16:49:40|||||||||1
1767718190000|2026-01-06 16:49:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767718200000|2026-01-06 16:50:00|||||||||10
1767718220000|2026-01-06 16:50:20|||||||||1
1767718230000|2026-01-06 16:50:30|||||||||1
1767718250000|2026-01-06 16:50:50|||||||||1
1767718260000|2026-01-06 16:51:00|||||||||5
1767718270000|2026-01-06 16:51:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|112
1767718280000|2026-01-06 16:51:20|||||||||1
1767718290000|2026-01-06 16:51:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|113
1767718310000|2026-01-06 16:51:50|||||||||1
1767718340000|2026-01-06 16:52:20|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|37
1767718370000|2026-01-06 16:52:50|||||||||5
1767718390000|2026-01-06 16:53:10|||||||||38
1767718440000|2026-01-06 16:54:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|25
1767718480000|2026-01-06 16:54:40|||||||||1
1767718500000|2026-01-06 16:55:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1767718510000|2026-01-06 16:55:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1767718540000|2026-01-06 16:55:40|||||||||1
1767718570000|2026-01-06 16:56:10|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|2
1767718600000|2026-01-06 16:56:40|||||||||8
1767718640000|2026-01-06 16:57:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|17
1767718700000|2026-01-06 16:58:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|80
1767718710000|2026-01-06 16:58:30|||||||||2
1767718750000|2026-01-06 16:59:10|||||||||1
1767718760000|2026-01-06 16:59:20|||||||||25
1767718770000|2026-01-06 16:59:30|||||||||1
1767718790000|2026-01-06 16:59:50|||||||||1
1767718800000|2026-01-06 17:00:00|||||||||1
1767718810000|2026-01-06 17:00:10|||||||||2
1767718840000|2026-01-06 17:00:40|||||||||7
1767718860000|2026-01-06 17:01:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1767718880000|2026-01-06 17:01:20|||||||||22
1767718930000|2026-01-06 17:02:10|||||||||22
1767718960000|2026-01-06 17:02:40|||||||||272
1767719040000|2026-01-06 17:04:00|||||||||3
1767719070000|2026-01-06 17:04:30|||||||||1
1767719080000|2026-01-06 17:04:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1767719090000|2026-01-06 17:04:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|38
1767719120000|2026-01-06 17:05:20|||||||||2
1767719130000|2026-01-06 17:05:30|||||||||1
1767719140000|2026-01-06 17:05:40|||||||||3
1767719160000|2026-01-06 17:06:00|||||||||3
1767719170000|2026-01-06 17:06:10|||||||||44
1767719180000|2026-01-06 17:06:20|||||||||117
1767719200000|2026-01-06 17:06:40|||||||||5
1767719210000|2026-01-06 17:06:50|||||||||1
1767719220000|2026-01-06 17:07:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1767719230000|2026-01-06 17:07:10|||||||||2
1767719240000|2026-01-06 17:07:20|||||||||3
1767719250000|2026-01-06 17:07:30|||||||||2
1767719260000|2026-01-06 17:07:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767719270000|2026-01-06 17:07:50|||||||||2
1767719280000|2026-01-06 17:08:00|||||||||4
1767719300000|2026-01-06 17:08:20|||||||||11
1767719310000|2026-01-06 17:08:30|||||||||50
1767719320000|2026-01-06 17:08:40|||||||||1
1767719330000|2026-01-06 17:08:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1767719340000|2026-01-06 17:09:00|||||||||5
1767719350000|2026-01-06 17:09:10|||||||||2
1767719370000|2026-01-06 17:09:30|||||||||2
1767719390000|2026-01-06 17:09:50|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|4
1767719420000|2026-01-06 17:10:20|||||||||2
1767719440000|2026-01-06 17:10:40|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|27
1767719450000|2026-01-06 17:10:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767719460000|2026-01-06 17:11:00|||||||||2
1767719490000|2026-01-06 17:11:30|||||||||21
1767719540000|2026-01-06 17:12:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767719580000|2026-01-06 17:13:00|||||||||2
1767719600000|2026-01-06 17:13:20|||||||||1
1767719610000|2026-01-06 17:13:30|||||||||1
1767719640000|2026-01-06 17:14:00|||||||||21
1767719650000|2026-01-06 17:14:10|||||||||2
1767719660000|2026-01-06 17:14:20|||||||||6
1767719680000|2026-01-06 17:14:40|||||||||1
1767719700000|2026-01-06 17:15:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|34
1767719750000|2026-01-06 17:15:50|||||||||1
1767719770000|2026-01-06 17:16:10|||||||||9
1767719800000|2026-01-06 17:16:40|||||||||4
1767719820000|2026-01-06 17:17:00|||||||||2
1767719840000|2026-01-06 17:17:20|||||||||1
1767719850000|2026-01-06 17:17:30|||||||||1
1767719870000|2026-01-06 17:17:50|||||||||1
1767719900000|2026-01-06 17:18:20|||||||||9
1767719930000|2026-01-06 17:18:50|||||||||1
1767719940000|2026-01-06 17:19:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|82
1767720000000|2026-01-06 17:20:00|||||||||1
1767720010000|2026-01-06 17:20:10|||||||||7
1767720050000|2026-01-06 17:20:50|||||||||3
1767720070000|2026-01-06 17:21:10|||||||||1
1767720130000|2026-01-06 17:22:10|||||||||7
1767720140000|2026-01-06 17:22:20|||||||||24
1767720170000|2026-01-06 17:22:50|||||||||5
1767720180000|2026-01-06 17:23:00|||||||||1
1767720190000|2026-01-06 17:23:10|||||||||1
1767720210000|2026-01-06 17:23:30|||||||||1
1767720220000|2026-01-06 17:23:40|||||||||3
1767720230000|2026-01-06 17:23:50|||||||||1
1767720240000|2026-01-06 17:24:00|||||||||4
1767720280000|2026-01-06 17:24:40|||||||||1
1767720290000|2026-01-06 17:24:50|||||||||7
1767720300000|2026-01-06 17:25:00|||||||||1
1767720360000|2026-01-06 17:26:00|||||||||1
1767720370000|2026-01-06 17:26:10|||||||||12
1767720400000|2026-01-06 17:26:40|||||||||1
1767720420000|2026-01-06 17:27:00|||||||||3
1767720530000|2026-01-06 17:28:50|||||||||1
1767720540000|2026-01-06 17:29:00|||||||||19
1767720550000|2026-01-06 17:29:10|||||||||2
1767720560000|2026-01-06 17:29:20|||||||||2
1767720590000|2026-01-06 17:29:50|||||||||1
1767720600000|2026-01-06 17:30:00|||||||||1
1767720610000|2026-01-06 17:30:10|||||||||2
1767720630000|2026-01-06 17:30:30|||||||||1
1767720640000|2026-01-06 17:30:40|||||||||6
1767720690000|2026-01-06 17:31:30|||||||||1
1767720710000|2026-01-06 17:31:50|||||||||23
1767720720000|2026-01-06 17:32:00|||||||||75
1767720730000|2026-01-06 17:32:10|||||||||1
1767720760000|2026-01-06 17:32:40|||||||||2
1767720810000|2026-01-06 17:33:30|||||||||1
1767720820000|2026-01-06 17:33:40|||||||||1
1767720830000|2026-01-06 17:33:50|||||||||1
1767720850000|2026-01-06 17:34:10|||||||||1
1767720870000|2026-01-06 17:34:30|||||||||23
1767720880000|2026-01-06 17:34:40|||||||||18
1767720890000|2026-01-06 17:34:50|||||||||1
1767720920000|2026-01-06 17:35:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|4
1767720930000|2026-01-06 17:35:30|||||||||1
1767720960000|2026-01-06 17:36:00|||||||||1
1767720970000|2026-01-06 17:36:10|||||||||2
1767721000000|2026-01-06 17:36:40|||||||||1
1767721010000|2026-01-06 17:36:50|||||||||2
1767721060000|2026-01-06 17:37:40|||||||||2
1767721070000|2026-01-06 17:37:50|||||||||9
1767721090000|2026-01-06 17:38:10|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1767721100000|2026-01-06 17:38:20|||||||||23
1767721120000|2026-01-06 17:38:40|||||||||1
1767721130000|2026-01-06 17:38:50|||||||||3
1767721170000|2026-01-06 17:39:30|||||||||2
1767721190000|2026-01-06 17:39:50|||||||||2
1767721210000|2026-01-06 17:40:10|||||||||1
1767721220000|2026-01-06 17:40:20|||||||||2
1767721310000|2026-01-06 17:41:50|||||||||2
1767721340000|2026-01-06 17:42:20|||||||||2
1767721390000|2026-01-06 17:43:10|||||||||1
1767721400000|2026-01-06 17:43:20|||||||||2
1767721420000|2026-01-06 17:43:40|||||||||1
1767721430000|2026-01-06 17:43:50|||||||||8
1767721440000|2026-01-06 17:44:00|||||||||53
1767721450000|2026-01-06 17:44:10|||||||||29
1767721550000|2026-01-06 17:45:50|||||||||1
1767721570000|2026-01-06 17:46:10|||||||||1
1767721580000|2026-01-06 17:46:20|||||||||4
1767721590000|2026-01-06 17:46:30|||||||||5
1767721600000|2026-01-06 17:46:40|||||||||1
1767721620000|2026-01-06 17:47:00|||||||||1
1767721630000|2026-01-06 17:47:10|||||||||4
1767721640000|2026-01-06 17:47:20|||||||||2
1767721660000|2026-01-06 17:47:40|||||||||29
1767721680000|2026-01-06 17:48:00|||||||||9
1767721700000|2026-01-06 17:48:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|8
1767721720000|2026-01-06 17:48:40|||||||||10
1767721760000|2026-01-06 17:49:20|||||||||2
1767721810000|2026-01-06 17:50:10|||||||||3
1767721820000|2026-01-06 17:50:20|||||||||1
1767721830000|2026-01-06 17:50:30|||||||||2
1767721860000|2026-01-06 17:51:00|||||||||3
1767721880000|2026-01-06 17:51:20|||||||||1
1767721890000|2026-01-06 17:51:30|||||||||1
1767721910000|2026-01-06 17:51:50|||||||||1
1767721920000|2026-01-06 17:52:00|||||||||2
1767721930000|2026-01-06 17:52:10|||||||||18
1767721960000|2026-01-06 17:52:40|||||||||30
1767721980000|2026-01-06 17:53:00|||||||||2
1767722010000|2026-01-06 17:53:30|||||||||7
1767722040000|2026-01-06 17:54:00|||||||||2
1767722050000|2026-01-06 17:54:10|||||||||7
1767722070000|2026-01-06 17:54:30|||||||||4
1767722090000|2026-01-06 17:54:50|||||||||2
1767722110000|2026-01-06 17:55:10|||||||||2
1767722120000|2026-01-06 17:55:20|||||||||1
1767722140000|2026-01-06 17:55:40|||||||||2
1767722160000|2026-01-06 17:56:00|||||||||2
1767722170000|2026-01-06 17:56:10|||||||||5
1767722190000|2026-01-06 17:56:30|||||||||27
1767722200000|2026-01-06 17:56:40|||||||||2
1767722210000|2026-01-06 17:56:50|||||||||4
1767722220000|2026-01-06 17:57:00|||||||||3
1767722230000|2026-01-06 17:57:10|||||||||19
1767722240000|2026-01-06 17:57:20|||||||||9
1767722250000|2026-01-06 17:57:30|||||||||1
1767722260000|2026-01-06 17:57:40|||||||||5
1767722270000|2026-01-06 17:57:50|||||||||1
1767722340000|2026-01-06 17:59:00|||||||||1
1767722350000|2026-01-06 17:59:10|||||||||1
1767722380000|2026-01-06 17:59:40|||||||||1
1767722390000|2026-01-06 17:59:50|||||||||1
1767722400000|2026-01-06 18:00:00|||||||||47
1767722410000|2026-01-06 18:00:10|||||||||52
1767722420000|2026-01-06 18:00:20|||||||||2
1767722440000|2026-01-06 18:00:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1767722480000|2026-01-06 18:01:20|||||||||2
1767722500000|2026-01-06 18:01:40|||||||||2
1767722520000|2026-01-06 18:02:00|||||||||1
1767722530000|2026-01-06 18:02:10|||||||||1
1767722540000|2026-01-06 18:02:20|||||||||1
1767722550000|2026-01-06 18:02:30|||||||||1
1767722560000|2026-01-06 18:02:40|||||||||1
1767722570000|2026-01-06 18:02:50|||||||||19
1767722580000|2026-01-06 18:03:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1767722590000|2026-01-06 18:03:10|||||||||1
1767722620000|2026-01-06 18:03:40|||||||||2
1767722660000|2026-01-06 18:04:20|||||||||1
1767722700000|2026-01-06 18:05:00|||||||||1
1767722710000|2026-01-06 18:05:10|||||||||4
1767722730000|2026-01-06 18:05:30|||||||||1
1767722740000|2026-01-06 18:05:40|||||||||1
1767722770000|2026-01-06 18:06:10|||||||||16
1767722790000|2026-01-06 18:06:30|||||||||15
1767722800000|2026-01-06 18:06:40|||||||||2
1767722810000|2026-01-06 18:06:50|||||||||1
1767722820000|2026-01-06 18:07:00|||||||||9
1767722850000|2026-01-06 18:07:30|||||||||1
1767722880000|2026-01-06 18:08:00|||||||||2
1767722890000|2026-01-06 18:08:10|||||||||5
1767722920000|2026-01-06 18:08:40|||||||||23
1767722960000|2026-01-06 18:09:20|||||||||16
1767722970000|2026-01-06 18:09:30|||||||||1
1767722990000|2026-01-06 18:09:50|||||||||7
1767723040000|2026-01-06 18:10:40|||||||||2
1767723090000|2026-01-06 18:11:30|||||||||1
1767723120000|2026-01-06 18:12:00|||||||||1
1767723130000|2026-01-06 18:12:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|71
1767723140000|2026-01-06 18:12:20|||||||||13
1767723170000|2026-01-06 18:12:50|||||||||11
1767723180000|2026-01-06 18:13:00|||||||||5
1767723200000|2026-01-06 18:13:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767723230000|2026-01-06 18:13:50|||||||||7
1767723260000|2026-01-06 18:14:20|||||||||1
1767723280000|2026-01-06 18:14:40|||||||||2
1767723290000|2026-01-06 18:14:50|||||||||2
1767723300000|2026-01-06 18:15:00|||||||||2
1767723310000|2026-01-06 18:15:10|||||||||6
1767723340000|2026-01-06 18:15:40|||||||||24
1767723350000|2026-01-06 18:15:50|||||||||3
1767723360000|2026-01-06 18:16:00|||||||||2
1767723370000|2026-01-06 18:16:10|||||||||23
1767723420000|2026-01-06 18:17:00|||||||||1
1767723430000|2026-01-06 18:17:10|||||||||3
1767723450000|2026-01-06 18:17:30|||||||||3
1767723510000|2026-01-06 18:18:30|||||||||2
1767723520000|2026-01-06 18:18:40|||||||||1
1767723550000|2026-01-06 18:19:10|||||||||7
1767723570000|2026-01-06 18:19:30|||||||||7
1767723580000|2026-01-06 18:19:40|||||||||5
1767723590000|2026-01-06 18:19:50|||||||||3
1767723600000|2026-01-06 18:20:00|||||||||2
1767723620000|2026-01-06 18:20:20|||||||||5
1767723640000|2026-01-06 18:20:40|||||||||9
1767723660000|2026-01-06 18:21:00|||||||||5
1767723670000|2026-01-06 18:21:10|||||||||1
1767723680000|2026-01-06 18:21:20|||||||||1
1767723690000|2026-01-06 18:21:30|||||||||1
1767723710000|2026-01-06 18:21:50|||||||||3
1767723760000|2026-01-06 18:22:40|||||||||1
1767723830000|2026-01-06 18:23:50|||||||||2
1767723850000|2026-01-06 18:24:10|||||||||20
1767723910000|2026-01-06 18:25:10|||||||||5
1767723920000|2026-01-06 18:25:20|||||||||2
1767723930000|2026-01-06 18:25:30|||||||||1
1767723950000|2026-01-06 18:25:50|||||||||1
1767723960000|2026-01-06 18:26:00|||||||||3
1767723970000|2026-01-06 18:26:10|||||||||1
1767723990000|2026-01-06 18:26:30|||||||||3
1767724000000|2026-01-06 18:26:40|||||||||1
1767724010000|2026-01-06 18:26:50|||||||||2
1767724020000|2026-01-06 18:27:00|||||||||1
1767724070000|2026-01-06 18:27:50|||||||||1
1767724090000|2026-01-06 18:28:10|||||||||1
1767724130000|2026-01-06 18:28:50|||||||||1
1767724140000|2026-01-06 18:29:00|||||||||2
1767724150000|2026-01-06 18:29:10|||||||||1
1767724190000|2026-01-06 18:29:50|||||||||30
1767724200000|2026-01-06 18:30:00|||||||||26
1767724210000|2026-01-06 18:30:10|||||||||8
1767724240000|2026-01-06 18:30:40|||||||||22
1767724250000|2026-01-06 18:30:50|||||||||1
1767724260000|2026-01-06 18:31:00|||||||||1
1767724310000|2026-01-06 18:31:50|||||||||2
1767724330000|2026-01-06 18:32:10|||||||||1
1767724360000|2026-01-06 18:32:40|||||||||1
1767724370000|2026-01-06 18:32:50|||||||||41
1767724390000|2026-01-06 18:33:10|||||||||1
1767724410000|2026-01-06 18:33:30|||||||||2
1767724430000|2026-01-06 18:33:50|||||||||1
1767724450000|2026-01-06 18:34:10|||||||||1
1767724460000|2026-01-06 18:34:20|||||||||4
1767724470000|2026-01-06 18:34:30|||||||||21
1767724490000|2026-01-06 18:34:50|||||||||1
1767724510000|2026-01-06 18:35:10|||||||||1
1767724530000|2026-01-06 18:35:30|||||||||1
1767724550000|2026-01-06 18:35:50|||||||||10
1767724560000|2026-01-06 18:36:00|||||||||1
1767724570000|2026-01-06 18:36:10|||||||||2
1767724600000|2026-01-06 18:36:40|||||||||2
1767724610000|2026-01-06 18:36:50|||||||||2
1767724620000|2026-01-06 18:37:00|||||||||4
1767724630000|2026-01-06 18:37:10|||||||||20
1767724640000|2026-01-06 18:37:20|||||||||1
1767724650000|2026-01-06 18:37:30|||||||||1
1767724670000|2026-01-06 18:37:50|||||||||1
1767724690000|2026-01-06 18:38:10|||||||||2
1767724700000|2026-01-06 18:38:20|||||||||7
1767724710000|2026-01-06 18:38:30|||||||||1
1767724720000|2026-01-06 18:38:40|||||||||26
1767724730000|2026-01-06 18:38:50|||||||||2
1767724740000|2026-01-06 18:39:00|||||||||3
1767724750000|2026-01-06 18:39:10|||||||||2
1767724760000|2026-01-06 18:39:20|||||||||1
1767724770000|2026-01-06 18:39:30|||||||||2
1767724780000|2026-01-06 18:39:40|||||||||3
1767724800000|2026-01-06 18:40:00|||||||||18
1767724810000|2026-01-06 18:40:10|||||||||2
1767724840000|2026-01-06 18:40:40|||||||||65
1767724890000|2026-01-06 18:41:30|||||||||2
1767724900000|2026-01-06 18:41:40|||||||||14
1767724910000|2026-01-06 18:41:50|||||||||3
1767724930000|2026-01-06 18:42:10|||||||||2
1767724940000|2026-01-06 18:42:20|||||||||1
1767724950000|2026-01-06 18:42:30|||||||||18
1767724990000|2026-01-06 18:43:10|||||||||2
1767725010000|2026-01-06 18:43:30|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|20
1767725020000|2026-01-06 18:43:40|||||||||1
1767725030000|2026-01-06 18:43:50|||||||||6
1767725040000|2026-01-06 18:44:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1767725050000|2026-01-06 18:44:10|||||||||2
1767725070000|2026-01-06 18:44:30|||||||||4
1767725090000|2026-01-06 18:44:50|||||||||1
1767725100000|2026-01-06 18:45:00|||||||||2
1767725110000|2026-01-06 18:45:10|||||||||1
1767725140000|2026-01-06 18:45:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|34
1767725150000|2026-01-06 18:45:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|25
1767725170000|2026-01-06 18:46:10|||||||||2
1767725190000|2026-01-06 18:46:30|||||||||4
1767725210000|2026-01-06 18:46:50|||||||||27
1767725230000|2026-01-06 18:47:10|||||||||2
1767725250000|2026-01-06 18:47:30|||||||||3
1767725290000|2026-01-06 18:48:10|||||||||14
1767725300000|2026-01-06 18:48:20|||||||||4
1767725320000|2026-01-06 18:48:40|||||||||21
1767725340000|2026-01-06 18:49:00|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|72
1767725350000|2026-01-06 18:49:10|||||||||2
1767725380000|2026-01-06 18:49:40|||||||||1
1767725390000|2026-01-06 18:49:50|||||||||3
1767725400000|2026-01-06 18:50:00|||||||||3
1767725420000|2026-01-06 18:50:20|||||||||17
1767725430000|2026-01-06 18:50:30|||||||||1
1767725450000|2026-01-06 18:50:50|||||||||1
1767725510000|2026-01-06 18:51:50|||||||||1
1767725530000|2026-01-06 18:52:10|||||||||1
1767725580000|2026-01-06 18:53:00|||||||||6
1767725630000|2026-01-06 18:53:50|||||||||1
1767725660000|2026-01-06 18:54:20|||||||||3
1767725670000|2026-01-06 18:54:30|||||||||11
1767725680000|2026-01-06 18:54:40|||||||||2
1767725710000|2026-01-06 18:55:10|||||||||3
1767725730000|2026-01-06 18:55:30|||||||||2
1767725740000|2026-01-06 18:55:40|||||||||3
1767725750000|2026-01-06 18:55:50|||||||||21
1767725770000|2026-01-06 18:56:10|||||||||9
1767725780000|2026-01-06 18:56:20|||||||||3
1767725790000|2026-01-06 18:56:30|||||||||2
1767725800000|2026-01-06 18:56:40|||||||||5
1767725810000|2026-01-06 18:56:50|||||||||2
1767725830000|2026-01-06 18:57:10|||||||||6
1767725840000|2026-01-06 18:57:20|||||||||3
1767725850000|2026-01-06 18:57:30|||||||||5
1767725860000|2026-01-06 18:57:40|||||||||2
1767725910000|2026-01-06 18:58:30|||||||||2
1767725940000|2026-01-06 18:59:00|||||||||3
1767725950000|2026-01-06 18:59:10|||||||||13
1767725960000|2026-01-06 18:59:20|||||||||11
1767725970000|2026-01-06 18:59:30|||||||||11
1767725980000|2026-01-06 18:59:40|||||||||7
1767725990000|2026-01-06 18:59:50|||||||||2
1767726010000|2026-01-06 19:00:10|||||||||1
1767726030000|2026-01-06 19:00:30|||||||||1
1767726060000|2026-01-06 19:01:00|||||||||2
1767726110000|2026-01-06 19:01:50|||||||||3
1767726130000|2026-01-06 19:02:10|||||||||11
1767726160000|2026-01-06 19:02:40|||||||||22
1767726170000|2026-01-06 19:02:50|||||||||3
1767726180000|2026-01-06 19:03:00|||||||||1
1767726190000|2026-01-06 19:03:10|||||||||2
1767726200000|2026-01-06 19:03:20|||||||||2
1767726230000|2026-01-06 19:03:50|||||||||5
1767726280000|2026-01-06 19:04:40|||||||||1
1767726290000|2026-01-06 19:04:50|||||||||1
1767726300000|2026-01-06 19:05:00|||||||||2
1767726330000|2026-01-06 19:05:30|||||||||1
1767726350000|2026-01-06 19:05:50|||||||||5
1767726360000|2026-01-06 19:06:00|||||||||1
1767726370000|2026-01-06 19:06:10|||||||||2
1767726390000|2026-01-06 19:06:30|||||||||1
1767726400000|2026-01-06 19:06:40|||||||||2
1767726410000|2026-01-06 19:06:50|||||||||10
1767726420000|2026-01-06 19:07:00|||||||||10
1767726430000|2026-01-06 19:07:10|||||||||12
1767726440000|2026-01-06 19:07:20|||||||||6
1767726450000|2026-01-06 19:07:30|||||||||5
1767726460000|2026-01-06 19:07:40|||||||||5
1767726490000|2026-01-06 19:08:10|||||||||2
1767726500000|2026-01-06 19:08:20|||||||||2
1767726540000|2026-01-06 19:09:00|||||||||25
1767726550000|2026-01-06 19:09:10|||||||||1
1767726560000|2026-01-06 19:09:20|||||||||2
1767726570000|2026-01-06 19:09:30|||||||||2
1767726600000|2026-01-06 19:10:00|||||||||26
1767726640000|2026-01-06 19:10:40|||||||||1
1767726650000|2026-01-06 19:10:50|||||||||2
1767726670000|2026-01-06 19:11:10|||||||||1
1767726680000|2026-01-06 19:11:20|||||||||7
1767726690000|2026-01-06 19:11:30|||||||||22
1767726710000|2026-01-06 19:11:50|||||||||1
1767726740000|2026-01-06 19:12:20|||||||||5
1767726790000|2026-01-06 19:13:10|||||||||6
1767726800000|2026-01-06 19:13:20|||||||||1
1767726810000|2026-01-06 19:13:30|||||||||1
1767726830000|2026-01-06 19:13:50|||||||||3
1767726900000|2026-01-06 19:15:00|||||||||81
1767726910000|2026-01-06 19:15:10|||||||||1
1767726920000|2026-01-06 19:15:20|||||||||1
1767726930000|2026-01-06 19:15:30|||||||||2
1767726950000|2026-01-06 19:15:50|||||||||65
1767726960000|2026-01-06 19:16:00|||||||||4
1767726980000|2026-01-06 19:16:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|85
1767726990000|2026-01-06 19:16:30|||||||||50
1767727000000|2026-01-06 19:16:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|111
1767727010000|2026-01-06 19:16:50|||||||||4
1767727020000|2026-01-06 19:17:00|||||||||2
1767727030000|2026-01-06 19:17:10|||||||||1
1767727040000|2026-01-06 19:17:20|||||||||3
1767727070000|2026-01-06 19:17:50|||||||||3
1767727090000|2026-01-06 19:18:10|||||||||2
1767727140000|2026-01-06 19:19:00|||||||||1
1767727170000|2026-01-06 19:19:30|||||||||2
1767727210000|2026-01-06 19:20:10|||||||||2
1767727220000|2026-01-06 19:20:20|||||||||70
1767727230000|2026-01-06 19:20:30|||||||||15
1767727250000|2026-01-06 19:20:50|||||||||14
1767727300000|2026-01-06 19:21:40|||||||||2
1767727310000|2026-01-06 19:21:50|||||||||1
1767727330000|2026-01-06 19:22:10|||||||||2
1767727340000|2026-01-06 19:22:20|||||||||3
1767727350000|2026-01-06 19:22:30|||||||||20
1767727370000|2026-01-06 19:22:50|||||||||1
1767727420000|2026-01-06 19:23:40|||||||||55
1767727460000|2026-01-06 19:24:20|||||||||78
1767727520000|2026-01-06 19:25:20|||||||||1
1767727540000|2026-01-06 19:25:40|||||||||3
1767727550000|2026-01-06 19:25:50|||||||||5
1767727560000|2026-01-06 19:26:00|||||||||2
1767727570000|2026-01-06 19:26:10|||||||||1
1767727600000|2026-01-06 19:26:40|||||||||2
1767727620000|2026-01-06 19:27:00|||||||||2
1767727630000|2026-01-06 19:27:10|||||||||2
1767727680000|2026-01-06 19:28:00|||||||||2
1767727720000|2026-01-06 19:28:40|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1767727740000|2026-01-06 19:29:00|||||||||24
1767727750000|2026-01-06 19:29:10|||||||||21
1767727760000|2026-01-06 19:29:20|||||||||4
1767727770000|2026-01-06 19:29:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1767727780000|2026-01-06 19:29:40|||||||||2
1767727800000|2026-01-06 19:30:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|35
1767727810000|2026-01-06 19:30:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|103
1767727820000|2026-01-06 19:30:20|||||||||13
1767727830000|2026-01-06 19:30:30|||||||||106
1767727840000|2026-01-06 19:30:40|||||||||6
1767727850000|2026-01-06 19:30:50|||||||||4
1767727860000|2026-01-06 19:31:00|||||||||15
1767727870000|2026-01-06 19:31:10|||||||||5
1767727880000|2026-01-06 19:31:20|||||||||2
1767727900000|2026-01-06 19:31:40|||||||||21
1767727910000|2026-01-06 19:31:50|||||||||3
1767727940000|2026-01-06 19:32:20|||||||||10
1767727960000|2026-01-06 19:32:40|||||||||12
1767727970000|2026-01-06 19:32:50|||||||||1
1767727980000|2026-01-06 19:33:00|||||||||9
1767727990000|2026-01-06 19:33:10|||||||||2
1767728010000|2026-01-06 19:33:30|||||||||2
1767728030000|2026-01-06 19:33:50|||||||||7
1767728040000|2026-01-06 19:34:00|||||||||1
1767728050000|2026-01-06 19:34:10|||||||||38
1767728080000|2026-01-06 19:34:40|||||||||2
1767728100000|2026-01-06 19:35:00|||||||||1
1767728130000|2026-01-06 19:35:30|||||||||3
1767728140000|2026-01-06 19:35:40|||||||||2
1767728150000|2026-01-06 19:35:50|||||||||15
1767728160000|2026-01-06 19:36:00|||||||||2
1767728170000|2026-01-06 19:36:10|||||||||8
1767728180000|2026-01-06 19:36:20|||||||||2
1767728190000|2026-01-06 19:36:30|||||||||4
1767728200000|2026-01-06 19:36:40|||||||||9
1767728210000|2026-01-06 19:36:50|||||||||2
1767728220000|2026-01-06 19:37:00|||||||||17
1767728230000|2026-01-06 19:37:10|||||||||5
1767728240000|2026-01-06 19:37:20|||||||||2
1767728250000|2026-01-06 19:37:30|||||||||3
1767728260000|2026-01-06 19:37:40|||||||||2
1767728270000|2026-01-06 19:37:50|||||||||19
1767728280000|2026-01-06 19:38:00|||||||||4
1767728290000|2026-01-06 19:38:10|||||||||2
1767728300000|2026-01-06 19:38:20|||||||||3
1767728310000|2026-01-06 19:38:30|||||||||1
1767728320000|2026-01-06 19:38:40|||||||||43
1767728330000|2026-01-06 19:38:50|||||||||3
1767728340000|2026-01-06 19:39:00|||||||||4
1767728350000|2026-01-06 19:39:10|||||||||2
1767728360000|2026-01-06 19:39:20|||||||||12
1767728370000|2026-01-06 19:39:30|||||||||2
1767728380000|2026-01-06 19:39:40|||||||||2
1767728390000|2026-01-06 19:39:50|||||||||3
1767728430000|2026-01-06 19:40:30|||||||||1
1767728450000|2026-01-06 19:40:50|||||||||3
1767728460000|2026-01-06 19:41:00|||||||||1
1767728480000|2026-01-06 19:41:20|||||||||8
1767728550000|2026-01-06 19:42:30|||||||||2
1767728600000|2026-01-06 19:43:20|||||||||2
1767728630000|2026-01-06 19:43:50|||||||||1
1767728650000|2026-01-06 19:44:10|||||||||2
1767728680000|2026-01-06 19:44:40|||||||||2
1767728690000|2026-01-06 19:44:50|||||||||4
1767728700000|2026-01-06 19:45:00|||||||||11
1767728710000|2026-01-06 19:45:10|||||||||14
1767728720000|2026-01-06 19:45:20|||||||||1
1767728730000|2026-01-06 19:45:30|||||||||2
1767728760000|2026-01-06 19:46:00|||||||||108
1767728770000|2026-01-06 19:46:10|||||||||4
1767728790000|2026-01-06 19:46:30|||||||||4
1767728820000|2026-01-06 19:47:00|||||||||22
1767728830000|2026-01-06 19:47:10|||||||||5
1767728850000|2026-01-06 19:47:30|||||||||1
1767728860000|2026-01-06 19:47:40|||||||||1
1767728870000|2026-01-06 19:47:50|||||||||1
1767728880000|2026-01-06 19:48:00|||||||||3
1767728900000|2026-01-06 19:48:20|||||||||1
1767728930000|2026-01-06 19:48:50|||||||||3
1767728940000|2026-01-06 19:49:00|||||||||1
1767728960000|2026-01-06 19:49:20|||||||||1
1767728990000|2026-01-06 19:49:50|||||||||2
1767729010000|2026-01-06 19:50:10|||||||||2
1767729020000|2026-01-06 19:50:20|||||||||2
1767729040000|2026-01-06 19:50:40|||||||||1
1767729050000|2026-01-06 19:50:50|||||||||20
1767729080000|2026-01-06 19:51:20|||||||||7
1767729090000|2026-01-06 19:51:30|||||||||1
1767729100000|2026-01-06 19:51:40|||||||||18
1767729110000|2026-01-06 19:51:50|||||||||22
1767729130000|2026-01-06 19:52:10|||||||||3
1767729140000|2026-01-06 19:52:20|||||||||3
1767729160000|2026-01-06 19:52:40|||||||||1
1767729180000|2026-01-06 19:53:00|||||||||1
1767729200000|2026-01-06 19:53:20|||||||||1
1767729230000|2026-01-06 19:53:50|||||||||1
1767729240000|2026-01-06 19:54:00|||||||||8
1767729250000|2026-01-06 19:54:10|||||||||1
1767729260000|2026-01-06 19:54:20|||||||||34
1767729270000|2026-01-06 19:54:30|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|29
1767729280000|2026-01-06 19:54:40|||||||||22
1767729300000|2026-01-06 19:55:00|||||||||1
1767729310000|2026-01-06 19:55:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|28
1767729320000|2026-01-06 19:55:20|||||||||14
1767729340000|2026-01-06 19:55:40|||||||||2
1767729350000|2026-01-06 19:55:50|||||||||1
1767729370000|2026-01-06 19:56:10|||||||||5
1767729390000|2026-01-06 19:56:30|||||||||1
1767729400000|2026-01-06 19:56:40|||||||||3
1767729420000|2026-01-06 19:57:00|||||||||4
1767729480000|2026-01-06 19:58:00|||||||||51
1767729490000|2026-01-06 19:58:10|||||||||31
1767729510000|2026-01-06 19:58:30|||||||||1
1767729540000|2026-01-06 19:59:00|||||||||2
1767729550000|2026-01-06 19:59:10|||||||||16
1767729590000|2026-01-06 19:59:50|||||||||1
1767729610000|2026-01-06 20:00:10|||||||||1
1767729640000|2026-01-06 20:00:40|||||||||9
1767729650000|2026-01-06 20:00:50|||||||||1
1767729660000|2026-01-06 20:01:00|||||||||103
1767729670000|2026-01-06 20:01:10|||||||||16
1767729680000|2026-01-06 20:01:20|||||||||1
1767729690000|2026-01-06 20:01:30|||||||||3
1767729720000|2026-01-06 20:02:00|||||||||2
1767729740000|2026-01-06 20:02:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|42
1767729750000|2026-01-06 20:02:30|||||||||4
1767729760000|2026-01-06 20:02:40|||||||||2
1767729770000|2026-01-06 20:02:50|||||||||13
1767729780000|2026-01-06 20:03:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1767729840000|2026-01-06 20:04:00|||||||||2
1767729850000|2026-01-06 20:04:10|||||||||1
1767729870000|2026-01-06 20:04:30|||||||||1
1767729880000|2026-01-06 20:04:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|10
1767729890000|2026-01-06 20:04:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1767729900000|2026-01-06 20:05:00|||||||||2
1767729910000|2026-01-06 20:05:10|||||||||6
1767729970000|2026-01-06 20:06:10|||||||||1
1767729980000|2026-01-06 20:06:20|||||||||1
1767729990000|2026-01-06 20:06:30|||||||||22
1767730020000|2026-01-06 20:07:00|||||||||1
1767730030000|2026-01-06 20:07:10|||||||||4
1767730040000|2026-01-06 20:07:20|||||||||14
1767730050000|2026-01-06 20:07:30|||||||||2
1767730100000|2026-01-06 20:08:20|||||||||2
1767730120000|2026-01-06 20:08:40|||||||||4
1767730140000|2026-01-06 20:09:00|||||||||1
1767730150000|2026-01-06 20:09:10|||||||||1
1767730180000|2026-01-06 20:09:40|||||||||13
1767730190000|2026-01-06 20:09:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1767730210000|2026-01-06 20:10:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|16
1767730230000|2026-01-06 20:10:30|||||||||1
1767730240000|2026-01-06 20:10:40|||||||||21
1767730250000|2026-01-06 20:10:50|||||||||1
1767730270000|2026-01-06 20:11:10|||||||||3
1767730290000|2026-01-06 20:11:30|||||||||1
1767730310000|2026-01-06 20:11:50|||||||||2
1767730320000|2026-01-06 20:12:00|||||||||8
1767730340000|2026-01-06 20:12:20|||||||||1
1767730380000|2026-01-06 20:13:00|||||||||1
1767730390000|2026-01-06 20:13:10|||||||||1
1767730410000|2026-01-06 20:13:30|||||||||1
1767730420000|2026-01-06 20:13:40|||||||||19
1767730440000|2026-01-06 20:14:00|||||||||1
1767730490000|2026-01-06 20:14:50|||||||||3
1767730500000|2026-01-06 20:15:00|||||||||78
1767730510000|2026-01-06 20:15:10|||||||||13
1767730520000|2026-01-06 20:15:20|||||||||1
1767730530000|2026-01-06 20:15:30|||||||||1
1767730560000|2026-01-06 20:16:00|||||||||11
1767730570000|2026-01-06 20:16:10|||||||||1
1767730590000|2026-01-06 20:16:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|171
1767730600000|2026-01-06 20:16:40|||||||||10
1767730620000|2026-01-06 20:17:00|||||||||6
1767730630000|2026-01-06 20:17:10|||||||||87
1767730650000|2026-01-06 20:17:30|||||||||1
1767730680000|2026-01-06 20:18:00|||||||||23
1767730710000|2026-01-06 20:18:30|||||||||7
1767730730000|2026-01-06 20:18:50|||||||||3
1767730760000|2026-01-06 20:19:20|||||||||1
1767730770000|2026-01-06 20:19:30|||||||||1
1767730780000|2026-01-06 20:19:40|||||||||1
1767730840000|2026-01-06 20:20:40|||||||||2
1767730850000|2026-01-06 20:20:50|||||||||1
1767730860000|2026-01-06 20:21:00|||||||||13
1767730870000|2026-01-06 20:21:10|||||||||3
1767730890000|2026-01-06 20:21:30|||||||||1
1767730910000|2026-01-06 20:21:50|||||||||1
1767730920000|2026-01-06 20:22:00|||||||||2
1767730940000|2026-01-06 20:22:20|||||||||1
1767730950000|2026-01-06 20:22:30|||||||||27
1767730960000|2026-01-06 20:22:40|||||||||1
1767730970000|2026-01-06 20:22:50|||||||||8
1767730980000|2026-01-06 20:23:00|||||||||1
1767731060000|2026-01-06 20:24:20|||||||||1
1767731070000|2026-01-06 20:24:30|||||||||1
1767731100000|2026-01-06 20:25:00|||||||||1
1767731130000|2026-01-06 20:25:30|||||||||1
1767731160000|2026-01-06 20:26:00|||||||||1
1767731170000|2026-01-06 20:26:10|||||||||3
1767731200000|2026-01-06 20:26:40|||||||||9
1767731210000|2026-01-06 20:26:50|||||||||1
1767731240000|2026-01-06 20:27:20|||||||||1
1767731250000|2026-01-06 20:27:30|||||||||2
1767731260000|2026-01-06 20:27:40|||||||||7
1767731270000|2026-01-06 20:27:50|||||||||1
1767731280000|2026-01-06 20:28:00|||||||||1
1767731300000|2026-01-06 20:28:20|||||||||25
1767731310000|2026-01-06 20:28:30|||||||||1
1767731340000|2026-01-06 20:29:00|||||||||1
1767731350000|2026-01-06 20:29:10|||||||||22
1767731390000|2026-01-06 20:29:50|||||||||4
1767731410000|2026-01-06 20:30:10|||||||||146
1767731430000|2026-01-06 20:30:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|77
1767731440000|2026-01-06 20:30:40|||||||||1
1767731470000|2026-01-06 20:31:10|||||||||2
1767731480000|2026-01-06 20:31:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|19
1767731500000|2026-01-06 20:31:40|||||||||12
1767731510000|2026-01-06 20:31:50|||||||||13
1767731520000|2026-01-06 20:32:00|||||||||86
1767731530000|2026-01-06 20:32:10|||||||||1
1767731550000|2026-01-06 20:32:30|||||||||52
1767731570000|2026-01-06 20:32:50|||||||||10
1767731580000|2026-01-06 20:33:00|||||||||1
1767731600000|2026-01-06 20:33:20|||||||||62
1767731620000|2026-01-06 20:33:40|||||||||13
1767731630000|2026-01-06 20:33:50|||||||||5
1767731640000|2026-01-06 20:34:00|||||||||18
1767731680000|2026-01-06 20:34:40|||||||||19
1767731730000|2026-01-06 20:35:30|||||||||10
1767731740000|2026-01-06 20:35:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|15
1767731760000|2026-01-06 20:36:00|||||||||4
1767731780000|2026-01-06 20:36:20|||||||||16
1767731790000|2026-01-06 20:36:30|||||||||18
1767731810000|2026-01-06 20:36:50|||||||||12
1767731820000|2026-01-06 20:37:00|||||||||1
1767731830000|2026-01-06 20:37:10|||||||||2
1767731840000|2026-01-06 20:37:20|||||||||4
1767731850000|2026-01-06 20:37:30|||||||||4
1767731860000|2026-01-06 20:37:40|||||||||5
1767731870000|2026-01-06 20:37:50|||||||||1
1767731880000|2026-01-06 20:38:00|||||||||6
1767731890000|2026-01-06 20:38:10|||||||||4
1767731900000|2026-01-06 20:38:20|||||||||16
1767731910000|2026-01-06 20:38:30|||||||||1
1767731920000|2026-01-06 20:38:40|||||||||10
1767731930000|2026-01-06 20:38:50|||||||||3
1767731940000|2026-01-06 20:39:00|||||||||6
1767731950000|2026-01-06 20:39:10|||||||||6
1767731960000|2026-01-06 20:39:20|||||||||6
1767731970000|2026-01-06 20:39:30|||||||||12
1767731990000|2026-01-06 20:39:50|||||||||2
1767732000000|2026-01-06 20:40:00|||||||||15
1767732010000|2026-01-06 20:40:10|||||||||2
1767732030000|2026-01-06 20:40:30|||||||||7
1767732040000|2026-01-06 20:40:40|||||||||14
1767732050000|2026-01-06 20:40:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|26
1767732060000|2026-01-06 20:41:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|28
1767732070000|2026-01-06 20:41:10|||||||||33
1767732080000|2026-01-06 20:41:20|||||||||85
1767732130000|2026-01-06 20:42:10|||||||||7
1767732150000|2026-01-06 20:42:30|||||||||12
1767732170000|2026-01-06 20:42:50|||||||||1
1767732180000|2026-01-06 20:43:00|||||||||10
1767732190000|2026-01-06 20:43:10|||||||||24
1767732210000|2026-01-06 20:43:30|||||||||6
1767732220000|2026-01-06 20:43:40|||||||||4
1767732240000|2026-01-06 20:44:00|||||||||2
1767732260000|2026-01-06 20:44:20|||||||||11
1767732270000|2026-01-06 20:44:30|||||||||6
1767732290000|2026-01-06 20:44:50|||||||||109
1767732300000|2026-01-06 20:45:00|||||||||1
1767732310000|2026-01-06 20:45:10|||||||||1
1767732320000|2026-01-06 20:45:20|||||||||23
1767732330000|2026-01-06 20:45:30|||||||||1
1767732340000|2026-01-06 20:45:40|||||||||17
1767732350000|2026-01-06 20:45:50|||||||||13
1767732360000|2026-01-06 20:46:00|||||||||1
1767732370000|2026-01-06 20:46:10|||||||||1
1767732380000|2026-01-06 20:46:20|||||||||10
1767732400000|2026-01-06 20:46:40|||||||||31
1767732410000|2026-01-06 20:46:50|||||||||13
1767732420000|2026-01-06 20:47:00|||||||||1
1767732430000|2026-01-06 20:47:10|||||||||7
1767732440000|2026-01-06 20:47:20|||||||||18
1767732450000|2026-01-06 20:47:30|||||||||13
1767732460000|2026-01-06 20:47:40|||||||||1
1767732470000|2026-01-06 20:47:50|||||||||4
1767732480000|2026-01-06 20:48:00|||||||||12
1767732490000|2026-01-06 20:48:10|||||||||14
1767732500000|2026-01-06 20:48:20|||||||||14
1767732510000|2026-01-06 20:48:30|||||||||10
1767732520000|2026-01-06 20:48:40|||||||||12
1767732530000|2026-01-06 20:48:50|||||||||31
1767732540000|2026-01-06 20:49:00|||||||||3
1767732550000|2026-01-06 20:49:10|||||||||9
1767732560000|2026-01-06 20:49:20|||||||||25
1767732570000|2026-01-06 20:49:30|||||||||6
1767732580000|2026-01-06 20:49:40|||||||||7
1767732590000|2026-01-06 20:49:50|||||||||5
1767732600000|2026-01-06 20:50:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|107
1767732610000|2026-01-06 20:50:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|33
1767732620000|2026-01-06 20:50:20|||||||||20
1767732630000|2026-01-06 20:50:30|||||||||9
1767732640000|2026-01-06 20:50:40|||||||||12
1767732650000|2026-01-06 20:50:50|||||||||10
1767732660000|2026-01-06 20:51:00|||||||||25
1767732670000|2026-01-06 20:51:10|||||||||10
1767732680000|2026-01-06 20:51:20|||||||||34
1767732690000|2026-01-06 20:51:30|||||||||11
1767732700000|2026-01-06 20:51:40|||||||||20
1767732710000|2026-01-06 20:51:50|||||||||3
1767732720000|2026-01-06 20:52:00|||||||||2
1767732730000|2026-01-06 20:52:10|||||||||11
1767732740000|2026-01-06 20:52:20|||||||||12
1767732750000|2026-01-06 20:52:30|||||||||21
1767732760000|2026-01-06 20:52:40|||||||||28
1767732770000|2026-01-06 20:52:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|30
1767732780000|2026-01-06 20:53:00|||||||||13
1767732790000|2026-01-06 20:53:10|||||||||16
1767732800000|2026-01-06 20:53:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|412
1767732810000|2026-01-06 20:53:30|||||||||72
1767732820000|2026-01-06 20:53:40|||||||||32
1767732830000|2026-01-06 20:53:50|||||||||18
1767732840000|2026-01-06 20:54:00|||||||||13
1767732850000|2026-01-06 20:54:10|||||||||30
1767732860000|2026-01-06 20:54:20|||||||||16
1767732870000|2026-01-06 20:54:30|||||||||27
1767732880000|2026-01-06 20:54:40|||||||||20
1767732890000|2026-01-06 20:54:50|||||||||22
1767732900000|2026-01-06 20:55:00|||||||||18
1767732910000|2026-01-06 20:55:10|||||||||26
1767732920000|2026-01-06 20:55:20|||||||||28
1767732930000|2026-01-06 20:55:30|||||||||33
1767732940000|2026-01-06 20:55:40|||||||||23
1767732950000|2026-01-06 20:55:50|||||||||90
1767732960000|2026-01-06 20:56:00|||||||||21
1767732970000|2026-01-06 20:56:10|||||||||78
1767732980000|2026-01-06 20:56:20|||||||||18
1767732990000|2026-01-06 20:56:30|||||||||30
1767733000000|2026-01-06 20:56:40|||||||||8
1767733010000|2026-01-06 20:56:50|||||||||20
1767733020000|2026-01-06 20:57:00|||||||||22
1767733030000|2026-01-06 20:57:10|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|40
1767733040000|2026-01-06 20:57:20|||||||||25
1767733050000|2026-01-06 20:57:30|||||||||38
1767733060000|2026-01-06 20:57:40|||||||||17
1767733070000|2026-01-06 20:57:50|||||||||25
1767733080000|2026-01-06 20:58:00|||||||||72
1767733090000|2026-01-06 20:58:10|||||||||71
1767733100000|2026-01-06 20:58:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|241
1767733110000|2026-01-06 20:58:30|||||||||87
1767733120000|2026-01-06 20:58:40|||||||||43
1767733130000|2026-01-06 20:58:50|||||||||85
1767733140000|2026-01-06 20:59:00|||||||||83
1767733150000|2026-01-06 20:59:10|||||||||84
1767733160000|2026-01-06 20:59:20|||||||||73
1767733170000|2026-01-06 20:59:30|||||||||65
1767733180000|2026-01-06 20:59:40|||||||||198
1767733190000|2026-01-06 20:59:50|||||||||478
1767733200000|2026-01-06 21:00:00|||||||||174
1767733210000|2026-01-06 21:00:10|||||||||31
1767733220000|2026-01-06 21:00:20|||||||||29
1767733230000|2026-01-06 21:00:30|||||||||5
1767733240000|2026-01-06 21:00:40|||||||||2
1767733250000|2026-01-06 21:00:50|||||||||2
1767733260000|2026-01-06 21:01:00|||||||||5
1767733270000|2026-01-06 21:01:10|||||||||2
1767733280000|2026-01-06 21:01:20|||||||||1
1767733290000|2026-01-06 21:01:30|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|158
1767733300000|2026-01-06 21:01:40|||||||||88
1767733320000|2026-01-06 21:02:00|||||||||27
1767733330000|2026-01-06 21:02:10|||||||||6
1767733340000|2026-01-06 21:02:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1767733350000|2026-01-06 21:02:30|||||||||54
1767733360000|2026-01-06 21:02:40|||||||||2
1767733370000|2026-01-06 21:02:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|5
1767733380000|2026-01-06 21:03:00|||||||||2
1767733390000|2026-01-06 21:03:10|||||||||4
1767733400000|2026-01-06 21:03:20|||||||||5
1767733420000|2026-01-06 21:03:40|||||||||1
1767733430000|2026-01-06 21:03:50|||||||||2
1767733450000|2026-01-06 21:04:10|||||||||1
1767733460000|2026-01-06 21:04:20|||||||||2
1767733490000|2026-01-06 21:04:50|||||||||2
1767733500000|2026-01-06 21:05:00|||||||||4
1767733510000|2026-01-06 21:05:10|||||||||1
1767733520000|2026-01-06 21:05:20|||||||||2
1767733530000|2026-01-06 21:05:30|||||||||4
1767733540000|2026-01-06 21:05:40|||||||||1
1767733550000|2026-01-06 21:05:50|||||||||4
1767733570000|2026-01-06 21:06:10|||||||||2
1767733590000|2026-01-06 21:06:30|||||||||1
1767733600000|2026-01-06 21:06:40|||||||||2
1767733620000|2026-01-06 21:07:00|||||||||2
1767733650000|2026-01-06 21:07:30|||||||||1
1767733680000|2026-01-06 21:08:00|||||||||1
1767733690000|2026-01-06 21:08:10|||||||||1
1767733710000|2026-01-06 21:08:30|||||||||4
1767733750000|2026-01-06 21:09:10|||||||||1
1767733760000|2026-01-06 21:09:20|||||||||8
1767733770000|2026-01-06 21:09:30|||||||||3
1767733780000|2026-01-06 21:09:40|||||||||1
1767733790000|2026-01-06 21:09:50|||||||||1
1767733800000|2026-01-06 21:10:00|||||||||3
1767733820000|2026-01-06 21:10:20|||||||||1
1767733830000|2026-01-06 21:10:30|||||||||1
1767733840000|2026-01-06 21:10:40|||||||||10
1767733870000|2026-01-06 21:11:10|||||||||23
1767733900000|2026-01-06 21:11:40|||||||||75
1767733920000|2026-01-06 21:12:00|||||||||3
1767733950000|2026-01-06 21:12:30|||||||||26
1767733970000|2026-01-06 21:12:50|||||||||36
1767733980000|2026-01-06 21:13:00|||||||||4
1767734030000|2026-01-06 21:13:50|||||||||1
1767734040000|2026-01-06 21:14:00|||||||||1
1767734060000|2026-01-06 21:14:20|||||||||3
1767734070000|2026-01-06 21:14:30|||||||||4
1767734080000|2026-01-06 21:14:40|||||||||25
1767734090000|2026-01-06 21:14:50|||||||||17
1767735020000|2026-01-06 21:30:20|||||||||6
1767735120000|2026-01-06 21:32:00|||||||||2
1767735190000|2026-01-06 21:33:10|||||||||39
1767735200000|2026-01-06 21:33:20|||||||||2
1767735250000|2026-01-06 21:34:10|||||||||1
1767735360000|2026-01-06 21:36:00|||||||||2
1767735370000|2026-01-06 21:36:10|||||||||4
1767735420000|2026-01-06 21:37:00|||||||||2
1767735610000|2026-01-06 21:40:10|||||||||3
1767735770000|2026-01-06 21:42:50|||||||||7
1767735790000|2026-01-06 21:43:10|||||||||4
1767735800000|2026-01-06 21:43:20|||||||||4
1767735870000|2026-01-06 21:44:30|||||||||6
1767735900000|2026-01-06 21:45:00|||||||||4
1767735920000|2026-01-06 21:45:20|||||||||2
1767735940000|2026-01-06 21:45:40|||||||||2
1767735950000|2026-01-06 21:45:50|||||||||1
1767735980000|2026-01-06 21:46:20|||||||||1
1767736000000|2026-01-06 21:46:40|||||||||1
1767736140000|2026-01-06 21:49:00|||||||||9
1767736220000|2026-01-06 21:50:20|||||||||1
1767736380000|2026-01-06 21:53:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1767736440000|2026-01-06 21:54:00|||||||||1
1767736470000|2026-01-06 21:54:30|||||||||1
1767736480000|2026-01-06 21:54:40|||||||||18
1767736500000|2026-01-06 21:55:00|||||||||4
1767736620000|2026-01-06 21:57:00|||||||||12
1767736650000|2026-01-06 21:57:30|||||||||1
1767736660000|2026-01-06 21:57:40|||||||||16
1767736670000|2026-01-06 21:57:50|||||||||3
1767736710000|2026-01-06 21:58:30|||||||||1
1767736720000|2026-01-06 21:58:40|||||||||6
1767736730000|2026-01-06 21:58:50|||||||||3
1767736740000|2026-01-06 21:59:00|||||||||1
1767736750000|2026-01-06 21:59:10|||||||||8
1767736770000|2026-01-06 21:59:30|||||||||26
1767736780000|2026-01-06 21:59:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|9
1767736790000|2026-01-06 21:59:50|||||||||26
1767740400000|2026-01-06 23:00:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1767740410000|2026-01-06 23:00:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1767740430000|2026-01-06 23:00:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|9
1767740540000|2026-01-06 23:02:20|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|2
1767740550000|2026-01-06 23:02:30|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|21
1767740620000|2026-01-06 23:03:40|||||||||2
1767740640000|2026-01-06 23:04:00|||||||||1
1767740750000|2026-01-06 23:05:50|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|0
1767740770000|2026-01-06 23:06:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|1
1767740810000|2026-01-06 23:06:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1767740890000|2026-01-06 23:08:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767740970000|2026-01-06 23:09:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1767741010000|2026-01-06 23:10:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1767741120000|2026-01-06 23:12:00|||||||||4
1767741240000|2026-01-06 23:14:00|||||||||9
1767741370000|2026-01-06 23:16:10|||||||||2
1767741450000|2026-01-06 23:17:30|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|0
1767741770000|2026-01-06 23:22:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|14
1767741920000|2026-01-06 23:25:20|||||||||1
1767741940000|2026-01-06 23:25:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|16
1767741960000|2026-01-06 23:26:00|||||||||10
1767741970000|2026-01-06 23:26:10|||||||||12
1767742000000|2026-01-06 23:26:40|||||||||7
1767742030000|2026-01-06 23:27:10|||||||||2
1767742080000|2026-01-06 23:28:00|||||||||5
1767742090000|2026-01-06 23:28:10|||||||||10
1767742170000|2026-01-06 23:29:30|||||||||5
1767742220000|2026-01-06 23:30:20|||||||||2
1767742400000|2026-01-06 23:33:20|||||||||1
1767742730000|2026-01-06 23:38:50|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|21
1767742870000|2026-01-06 23:41:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|21
1767743180000|2026-01-06 23:46:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1767743200000|2026-01-06 23:46:40|||||||||2
1767743250000|2026-01-06 23:47:30|||||||||1
1767743260000|2026-01-06 23:47:40|||||||||1
1767743330000|2026-01-06 23:48:50|||||||||1
1767743440000|2026-01-06 23:50:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|51
1767743460000|2026-01-06 23:51:00|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|1
1767743510000|2026-01-06 23:51:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|22
1767743600000|2026-01-06 23:53:20|||||||||5
1767744010000|2026-01-07 00:00:10|||||||||27
1767744020000|2026-01-07 00:00:20|||||||||17
1767744730000|2026-01-07 00:12:10|||||||||10
1767744980000|2026-01-07 00:16:20|||||||||1
1767745530000|2026-01-07 00:25:30|||||||||1
1767746730000|2026-01-07 00:45:30|||||||||1
1767747310000|2026-01-07 00:55:10|||||||||1
1767747620000|2026-01-07 01:00:20|||||||||70
1767747840000|2026-01-07 01:04:00|||||||||6
1767747850000|2026-01-07 01:04:10|||||||||7
1767747900000|2026-01-07 01:05:00|||||||||1
1767748540000|2026-01-07 01:15:40|||||||||4
1767748620000|2026-01-07 01:17:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|70
1767748630000|2026-01-07 01:17:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|17
1767748670000|2026-01-07 01:17:50|||||||||2
1767749410000|2026-01-07 01:30:10|||||||||2
1767750220000|2026-01-07 01:43:40|||||||||1
1767750600000|2026-01-07 01:50:00|||||||||1
1767751680000|2026-01-07 02:08:00|||||||||1
1767752310000|2026-01-07 02:18:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1767754110000|2026-01-07 02:48:30|||||||||1
1767754350000|2026-01-07 02:52:30|||||||||1
1767754840000|2026-01-07 03:00:40|||||||||2
1767754860000|2026-01-07 03:01:00|||||||||3
1767754890000|2026-01-07 03:01:30|||||||||1
1767755140000|2026-01-07 03:05:40|||||||||1
1767755560000|2026-01-07 03:12:40|||||||||29
1767755790000|2026-01-07 03:16:30|||||||||5
1767755800000|2026-01-07 03:16:40|||||||||8
1767756090000|2026-01-07 03:21:30|||||||||6
1767756800000|2026-01-07 03:33:20|||||||||9
1767757720000|2026-01-07 03:48:40|||||||||2
1767758020000|2026-01-07 03:53:40|||||||||1
1767758100000|2026-01-07 03:55:00|||||||||5
1767758400000|2026-01-07 04:00:00|||||||||1
1767758750000|2026-01-07 04:05:50|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|10
1767758920000|2026-01-07 04:08:40|||||||||1
1767759270000|2026-01-07 04:14:30|||||||||1
1767763850000|2026-01-07 05:30:50|||||||||4
1767767560000|2026-01-07 06:32:40|||||||||1
1767767630000|2026-01-07 06:33:50|||||||||10
1767767640000|2026-01-07 06:34:00|||||||||2
1767767960000|2026-01-07 06:39:20|||||||||6
1767768150000|2026-01-07 06:42:30|||||||||1
1767768220000|2026-01-07 06:43:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1767769800000|2026-01-07 07:10:00|||||||||1
1767770810000|2026-01-07 07:26:50|||||||||5
1767771410000|2026-01-07 07:36:50|||||||||5
1767771420000|2026-01-07 07:37:00|||||||||5
1767771470000|2026-01-07 07:37:50|||||||||15
1767771550000|2026-01-07 07:39:10|||||||||2
1767771930000|2026-01-07 07:45:30|||||||||1
1767772290000|2026-01-07 07:51:30|||||||||5
1767772710000|2026-01-07 07:58:30|||||||||5
1767772760000|2026-01-07 07:59:20|||||||||5
1767772770000|2026-01-07 07:59:30|||||||||3
1767772790000|2026-01-07 07:59:50|||||||||4
1767772840000|2026-01-07 08:00:40|||||||||1
1767772900000|2026-01-07 08:01:40|||||||||1
1767772980000|2026-01-07 08:03:00|||||||||1
1767773180000|2026-01-07 08:06:20|||||||||1
1767773480000|2026-01-07 08:11:20|||||||||1
1767773490000|2026-01-07 08:11:30|||||||||5
1767773510000|2026-01-07 08:11:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|17
1767773590000|2026-01-07 08:13:10|||||||||2
1767773620000|2026-01-07 08:13:40|||||||||1
1767773710000|2026-01-07 08:15:10|||||||||1
1767773740000|2026-01-07 08:15:40|||||||||5
1767773760000|2026-01-07 08:16:00|||||||||5
1767773850000|2026-01-07 08:17:30|||||||||1
1767773910000|2026-01-07 08:18:30|||||||||1
1767773930000|2026-01-07 08:18:50|||||||||1
1767774000000|2026-01-07 08:20:00|||||||||1
1767774030000|2026-01-07 08:20:30|||||||||1
1767774110000|2026-01-07 08:21:50|||||||||1
1767774350000|2026-01-07 08:25:50|||||||||1
1767774410000|2026-01-07 08:26:50|||||||||1
1767774430000|2026-01-07 08:27:10|||||||||70
1767774640000|2026-01-07 08:30:40|||||||||5
1767774770000|2026-01-07 08:32:50|||||||||1
1767774810000|2026-01-07 08:33:30|||||||||1
1767775280000|2026-01-07 08:41:20|||||||||1
1767775340000|2026-01-07 08:42:20|||||||||5
1767775380000|2026-01-07 08:43:00|||||||||2
1767775730000|2026-01-07 08:48:50|||||||||1
1767775810000|2026-01-07 08:50:10|||||||||10
1767775910000|2026-01-07 08:51:50|||||||||5
1767775940000|2026-01-07 08:52:20|||||||||1
1767775970000|2026-01-07 08:52:50|||||||||1
1767776240000|2026-01-07 08:57:20|||||||||2
1767776430000|2026-01-07 09:00:30|||||||||1
1767776470000|2026-01-07 09:01:10|||||||||1
1767776560000|2026-01-07 09:02:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1767776590000|2026-01-07 09:03:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767776810000|2026-01-07 09:06:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1767776830000|2026-01-07 09:07:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1767776890000|2026-01-07 09:08:10|||||||||4
1767776900000|2026-01-07 09:08:20|||||||||3
1767776910000|2026-01-07 09:08:30|||||||||45
1767776920000|2026-01-07 09:08:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767777150000|2026-01-07 09:12:30|||||||||3
1767777160000|2026-01-07 09:12:40|||||||||26
1767777190000|2026-01-07 09:13:10|||||||||5
1767777270000|2026-01-07 09:14:30|||||||||4
1767777360000|2026-01-07 09:16:00|||||||||1
1767777380000|2026-01-07 09:16:20|||||||||5
1767777470000|2026-01-07 09:17:50|||||||||1
1767777490000|2026-01-07 09:18:10|||||||||1
1767777570000|2026-01-07 09:19:30|||||||||1
1767777590000|2026-01-07 09:19:50|||||||||1
1767777850000|2026-01-07 09:24:10|||||||||1
1767777910000|2026-01-07 09:25:10|||||||||1
1767778240000|2026-01-07 09:30:40|||||||||1
1767778290000|2026-01-07 09:31:30|||||||||1
1767778490000|2026-01-07 09:34:50|||||||||1
1767778700000|2026-01-07 09:38:20|||||||||2
1767778840000|2026-01-07 09:40:40|||||||||1
1767778880000|2026-01-07 09:41:20|||||||||2
1767778980000|2026-01-07 09:43:00|||||||||1
1767779400000|2026-01-07 09:50:00|||||||||1
1767779490000|2026-01-07 09:51:30|||||||||1
1767779730000|2026-01-07 09:55:30|||||||||1
1767779800000|2026-01-07 09:56:40|||||||||1
1767779880000|2026-01-07 09:58:00|||||||||4
1767779900000|2026-01-07 09:58:20|||||||||1
1767780040000|2026-01-07 10:00:40|||||||||1
1767780230000|2026-01-07 10:03:50|||||||||2
1767780420000|2026-01-07 10:07:00|||||||||1
1767780480000|2026-01-07 10:08:00|||||||||2
1767780530000|2026-01-07 10:08:50|||||||||1
1767780580000|2026-01-07 10:09:40|||||||||24
1767780680000|2026-01-07 10:11:20|||||||||2
1767780690000|2026-01-07 10:11:30|||||||||1
1767780700000|2026-01-07 10:11:40|||||||||1
1767780710000|2026-01-07 10:11:50|||||||||1
1767780730000|2026-01-07 10:12:10|||||||||10
1767780880000|2026-01-07 10:14:40|||||||||2
1767780970000|2026-01-07 10:16:10|||||||||17
1767780990000|2026-01-07 10:16:30|||||||||1
1767781050000|2026-01-07 10:17:30|||||||||14
1767781100000|2026-01-07 10:18:20|||||||||4
1767781140000|2026-01-07 10:19:00|||||||||1
1767781230000|2026-01-07 10:20:30|||||||||2
1767781250000|2026-01-07 10:20:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|14
1767781270000|2026-01-07 10:21:10|||||||||2
1767781320000|2026-01-07 10:22:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1767781330000|2026-01-07 10:22:10|||||||||1
1767781340000|2026-01-07 10:22:20|||||||||2
1767781360000|2026-01-07 10:22:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1767781410000|2026-01-07 10:23:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767781490000|2026-01-07 10:24:50|||||||||5
1767781510000|2026-01-07 10:25:10|||||||||1
1767781530000|2026-01-07 10:25:30|||||||||2
1767781540000|2026-01-07 10:25:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1767781570000|2026-01-07 10:26:10|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|2
1767781580000|2026-01-07 10:26:20|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1767781640000|2026-01-07 10:27:20|17.61|17.45|17.6|17.44|17.61|17.45|17.59|17.43|12
1767781680000|2026-01-07 10:28:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767781730000|2026-01-07 10:28:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1767781750000|2026-01-07 10:29:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1767781840000|2026-01-07 10:30:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1767781850000|2026-01-07 10:30:50|||||||||1
1767781860000|2026-01-07 10:31:00|||||||||2
1767781940000|2026-01-07 10:32:20|||||||||2
1767781960000|2026-01-07 10:32:40|||||||||3
1767782010000|2026-01-07 10:33:30|||||||||1
1767782100000|2026-01-07 10:35:00|||||||||10
1767782180000|2026-01-07 10:36:20|||||||||3
1767782250000|2026-01-07 10:37:30|||||||||1
1767782310000|2026-01-07 10:38:30|||||||||1
1767782480000|2026-01-07 10:41:20|||||||||3
1767782700000|2026-01-07 10:45:00|||||||||1
1767782790000|2026-01-07 10:46:30|||||||||1
1767783000000|2026-01-07 10:50:00|||||||||8
1767783050000|2026-01-07 10:50:50|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|2
1767783060000|2026-01-07 10:51:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1767783100000|2026-01-07 10:51:40|||||||||1
1767783260000|2026-01-07 10:54:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|53
1767783370000|2026-01-07 10:56:10|||||||||3
1767783490000|2026-01-07 10:58:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1767783530000|2026-01-07 10:58:50|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|0
1767783670000|2026-01-07 11:01:10|||||||||1
1767783740000|2026-01-07 11:02:20|17.6|17.44|17.59|17.43|17.61|17.45|17.59|17.43|1
1767783990000|2026-01-07 11:06:30|||||||||5
1767784030000|2026-01-07 11:07:10|||||||||2
1767784190000|2026-01-07 11:09:50|||||||||4
1767784210000|2026-01-07 11:10:10|||||||||1
1767784220000|2026-01-07 11:10:20|||||||||4
1767784280000|2026-01-07 11:11:20|||||||||1
1767784290000|2026-01-07 11:11:30|||||||||1
1767784310000|2026-01-07 11:11:50|||||||||2
1767784330000|2026-01-07 11:12:10|||||||||1
1767784390000|2026-01-07 11:13:10|||||||||1
1767784410000|2026-01-07 11:13:30|||||||||5
1767784480000|2026-01-07 11:14:40|||||||||1
1767784560000|2026-01-07 11:16:00|||||||||2
1767784570000|2026-01-07 11:16:10|||||||||1
1767784600000|2026-01-07 11:16:40|||||||||20
1767784700000|2026-01-07 11:18:20|||||||||2
1767784870000|2026-01-07 11:21:10|||||||||3
1767785100000|2026-01-07 11:25:00|||||||||4
1767785160000|2026-01-07 11:26:00|||||||||1
1767785290000|2026-01-07 11:28:10|||||||||1
1767785430000|2026-01-07 11:30:30|||||||||2
1767785570000|2026-01-07 11:32:50|||||||||1
1767785590000|2026-01-07 11:33:10|||||||||5
1767785600000|2026-01-07 11:33:20|||||||||1
1767785730000|2026-01-07 11:35:30|||||||||1
1767786050000|2026-01-07 11:40:50|||||||||2
1767786440000|2026-01-07 11:47:20|||||||||1
1767786510000|2026-01-07 11:48:30|||||||||1
1767786640000|2026-01-07 11:50:40|||||||||1
1767786910000|2026-01-07 11:55:10|||||||||1
1767786960000|2026-01-07 11:56:00|||||||||1
1767787010000|2026-01-07 11:56:50|||||||||20
1767787160000|2026-01-07 11:59:20|||||||||2
1767787170000|2026-01-07 11:59:30|||||||||1
1767787290000|2026-01-07 12:01:30|||||||||2
1767787320000|2026-01-07 12:02:00|||||||||6
1767787560000|2026-01-07 12:06:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1767787900000|2026-01-07 12:11:40|||||||||1
1767787910000|2026-01-07 12:11:50|||||||||2
1767788170000|2026-01-07 12:16:10|||||||||3
1767788530000|2026-01-07 12:22:10|||||||||7
1767788590000|2026-01-07 12:23:10|||||||||1
1767788810000|2026-01-07 12:26:50|||||||||2
1767789040000|2026-01-07 12:30:40|||||||||2
1767789160000|2026-01-07 12:32:40|||||||||1
1767789180000|2026-01-07 12:33:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|68
1767789190000|2026-01-07 12:33:10|||||||||13
1767789200000|2026-01-07 12:33:20|||||||||1
1767789210000|2026-01-07 12:33:30|||||||||7
1767789220000|2026-01-07 12:33:40|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|2
1767789230000|2026-01-07 12:33:50|||||||||6
1767789240000|2026-01-07 12:34:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|8
1767789330000|2026-01-07 12:35:30|||||||||1
1767789340000|2026-01-07 12:35:40|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|9
1767789380000|2026-01-07 12:36:20|||||||||5
1767789450000|2026-01-07 12:37:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1767789510000|2026-01-07 12:38:30|||||||||1
1767789580000|2026-01-07 12:39:40|||||||||2
1767789610000|2026-01-07 12:40:10|||||||||4
1767789660000|2026-01-07 12:41:00|||||||||1
1767789730000|2026-01-07 12:42:10|||||||||2
1767789750000|2026-01-07 12:42:30|||||||||1
1767789770000|2026-01-07 12:42:50|||||||||41
1767789860000|2026-01-07 12:44:20|||||||||5
1767789940000|2026-01-07 12:45:40|||||||||1
1767789960000|2026-01-07 12:46:00|||||||||1
1767789980000|2026-01-07 12:46:20|||||||||1
1767790010000|2026-01-07 12:46:50|||||||||1
1767790090000|2026-01-07 12:48:10|||||||||3
1767790180000|2026-01-07 12:49:40|||||||||1
1767790550000|2026-01-07 12:55:50|||||||||8
1767790620000|2026-01-07 12:57:00|||||||||6
1767790750000|2026-01-07 12:59:10|||||||||1
1767790770000|2026-01-07 12:59:30|||||||||1
1767790780000|2026-01-07 12:59:40|||||||||1
1767790790000|2026-01-07 12:59:50|||||||||1
1767790980000|2026-01-07 13:03:00|||||||||10
1767791030000|2026-01-07 13:03:50|||||||||1
1767791040000|2026-01-07 13:04:00|||||||||1
1767791180000|2026-01-07 13:06:20|||||||||1
1767791350000|2026-01-07 13:09:10|||||||||1
1767791360000|2026-01-07 13:09:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|12
1767791500000|2026-01-07 13:11:40|||||||||1
1767791650000|2026-01-07 13:14:10|||||||||8
1767791660000|2026-01-07 13:14:20|||||||||7
1767791670000|2026-01-07 13:14:30|||||||||4
1767791680000|2026-01-07 13:14:40|||||||||2
1767791700000|2026-01-07 13:15:00|||||||||2
1767791710000|2026-01-07 13:15:10|||||||||5
1767791720000|2026-01-07 13:15:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1767791730000|2026-01-07 13:15:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1767791770000|2026-01-07 13:16:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|52
1767792010000|2026-01-07 13:20:10|||||||||27
1767792020000|2026-01-07 13:20:20|||||||||2
1767792050000|2026-01-07 13:20:50|||||||||2
1767792240000|2026-01-07 13:24:00|||||||||3
1767792250000|2026-01-07 13:24:10|||||||||1
1767792380000|2026-01-07 13:26:20|||||||||25
1767792400000|2026-01-07 13:26:40|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|18
1767792410000|2026-01-07 13:26:50|||||||||5
1767792420000|2026-01-07 13:27:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|83
1767792430000|2026-01-07 13:27:10|||||||||19
1767792550000|2026-01-07 13:29:10|||||||||2
1767792600000|2026-01-07 13:30:00|||||||||4
1767792640000|2026-01-07 13:30:40|||||||||22
1767792650000|2026-01-07 13:30:50|||||||||25
1767792690000|2026-01-07 13:31:30|||||||||2
1767792780000|2026-01-07 13:33:00|||||||||40
1767792820000|2026-01-07 13:33:40|||||||||2
1767792880000|2026-01-07 13:34:40|||||||||1
1767792900000|2026-01-07 13:35:00|||||||||12
1767792920000|2026-01-07 13:35:20|||||||||1
1767792940000|2026-01-07 13:35:40|||||||||1
1767793060000|2026-01-07 13:37:40|||||||||1
1767793160000|2026-01-07 13:39:20|||||||||17
1767793170000|2026-01-07 13:39:30|||||||||2
1767793190000|2026-01-07 13:39:50|||||||||3
1767793230000|2026-01-07 13:40:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|23
1767793300000|2026-01-07 13:41:40|||||||||5
1767793310000|2026-01-07 13:41:50|||||||||1
1767793350000|2026-01-07 13:42:30|||||||||1
1767793410000|2026-01-07 13:43:30|||||||||7
1767793460000|2026-01-07 13:44:20|||||||||1
1767793640000|2026-01-07 13:47:20|||||||||3
1767793650000|2026-01-07 13:47:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|34
1767793670000|2026-01-07 13:47:50|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|92
1767793680000|2026-01-07 13:48:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|33
1767793780000|2026-01-07 13:49:40|||||||||8
1767793940000|2026-01-07 13:52:20|||||||||8
1767794120000|2026-01-07 13:55:20|||||||||25
1767794130000|2026-01-07 13:55:30|||||||||4
1767794190000|2026-01-07 13:56:30|||||||||1
1767794290000|2026-01-07 13:58:10|||||||||1
1767794300000|2026-01-07 13:58:20|||||||||3
1767794430000|2026-01-07 14:00:30|||||||||1
1767794440000|2026-01-07 14:00:40|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|6
1767794480000|2026-01-07 14:01:20|||||||||10
1767794490000|2026-01-07 14:01:30|||||||||3
1767794520000|2026-01-07 14:02:00|||||||||5
1767794530000|2026-01-07 14:02:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|19
1767794570000|2026-01-07 14:02:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1767794580000|2026-01-07 14:03:00|||||||||1
1767794610000|2026-01-07 14:03:30|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|51
1767794640000|2026-01-07 14:04:00|||||||||1
1767794690000|2026-01-07 14:04:50|||||||||1
1767794700000|2026-01-07 14:05:00|||||||||8
1767794710000|2026-01-07 14:05:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1767794790000|2026-01-07 14:06:30|||||||||3
1767794800000|2026-01-07 14:06:40|||||||||2
1767794920000|2026-01-07 14:08:40|||||||||10
1767795060000|2026-01-07 14:11:00|||||||||1
1767795080000|2026-01-07 14:11:20|||||||||1
1767795260000|2026-01-07 14:14:20|||||||||1
1767795300000|2026-01-07 14:15:00|||||||||17
1767795330000|2026-01-07 14:15:30|||||||||1
1767795340000|2026-01-07 14:15:40|||||||||1
1767795350000|2026-01-07 14:15:50|||||||||25
1767795480000|2026-01-07 14:18:00|||||||||4
1767795570000|2026-01-07 14:19:30|||||||||5
1767795580000|2026-01-07 14:19:40|||||||||1
1767795600000|2026-01-07 14:20:00|||||||||1
1767795660000|2026-01-07 14:21:00|||||||||19
1767795720000|2026-01-07 14:22:00|||||||||22
1767795750000|2026-01-07 14:22:30|||||||||5
1767795790000|2026-01-07 14:23:10|||||||||15
1767795830000|2026-01-07 14:23:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|85
1767795840000|2026-01-07 14:24:00|||||||||11
1767795850000|2026-01-07 14:24:10|||||||||1
1767795870000|2026-01-07 14:24:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|16
1767795930000|2026-01-07 14:25:30|||||||||33
1767795940000|2026-01-07 14:25:40|||||||||1
1767795960000|2026-01-07 14:26:00|||||||||1
1767795980000|2026-01-07 14:26:20|||||||||20
1767795990000|2026-01-07 14:26:30|||||||||1
1767796010000|2026-01-07 14:26:50|||||||||41
1767796140000|2026-01-07 14:29:00|||||||||9
1767796150000|2026-01-07 14:29:10|||||||||2
1767796200000|2026-01-07 14:30:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|94
1767796210000|2026-01-07 14:30:10|||||||||62
1767796220000|2026-01-07 14:30:20|||||||||19
1767796230000|2026-01-07 14:30:30|||||||||73
1767796240000|2026-01-07 14:30:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|48
1767796250000|2026-01-07 14:30:50|||||||||103
1767796260000|2026-01-07 14:31:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|113
1767796270000|2026-01-07 14:31:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|9
1767796280000|2026-01-07 14:31:20|||||||||20
1767796290000|2026-01-07 14:31:30|||||||||20
1767796300000|2026-01-07 14:31:40|||||||||82
1767796310000|2026-01-07 14:31:50|||||||||7
1767796320000|2026-01-07 14:32:00|17.66|17.5|17.67|17.51|17.67|17.51|17.65|17.49|22
1767796340000|2026-01-07 14:32:20|||||||||42
1767796350000|2026-01-07 14:32:30|||||||||1
1767796360000|2026-01-07 14:32:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|21
1767796370000|2026-01-07 14:32:50|||||||||20
1767796380000|2026-01-07 14:33:00|||||||||1
1767796390000|2026-01-07 14:33:10|||||||||10
1767796410000|2026-01-07 14:33:30|||||||||23
1767796420000|2026-01-07 14:33:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|26
1767796430000|2026-01-07 14:33:50|||||||||43
1767796440000|2026-01-07 14:34:00|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|142
1767796450000|2026-01-07 14:34:10|||||||||2
1767796460000|2026-01-07 14:34:20|||||||||83
1767796470000|2026-01-07 14:34:30|||||||||25
1767796480000|2026-01-07 14:34:40|||||||||30
1767796490000|2026-01-07 14:34:50|||||||||1
1767796500000|2026-01-07 14:35:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|308
1767796510000|2026-01-07 14:35:10|||||||||2
1767796530000|2026-01-07 14:35:30|||||||||5
1767796550000|2026-01-07 14:35:50|||||||||32
1767796560000|2026-01-07 14:36:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|103
1767796570000|2026-01-07 14:36:10|||||||||49
1767796580000|2026-01-07 14:36:20|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|10
1767796590000|2026-01-07 14:36:30|||||||||6
1767796600000|2026-01-07 14:36:40|||||||||17
1767796610000|2026-01-07 14:36:50|||||||||6
1767796620000|2026-01-07 14:37:00|||||||||104
1767796630000|2026-01-07 14:37:10|||||||||1
1767796650000|2026-01-07 14:37:30|||||||||11
1767796670000|2026-01-07 14:37:50|||||||||24
1767796680000|2026-01-07 14:38:00|||||||||18
1767796690000|2026-01-07 14:38:10|||||||||2
1767796700000|2026-01-07 14:38:20|||||||||5
1767796710000|2026-01-07 14:38:30|||||||||9
1767796720000|2026-01-07 14:38:40|||||||||22
1767796730000|2026-01-07 14:38:50|||||||||2
1767796740000|2026-01-07 14:39:00|||||||||18
1767796750000|2026-01-07 14:39:10|||||||||10
1767796760000|2026-01-07 14:39:20|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|243
1767796780000|2026-01-07 14:39:40|||||||||7
1767796790000|2026-01-07 14:39:50|||||||||5
1767796800000|2026-01-07 14:40:00|||||||||41
1767796820000|2026-01-07 14:40:20|||||||||1
1767796850000|2026-01-07 14:40:50|||||||||19
1767796870000|2026-01-07 14:41:10|||||||||32
1767796880000|2026-01-07 14:41:20|||||||||2
1767796890000|2026-01-07 14:41:30|||||||||6
1767796900000|2026-01-07 14:41:40|||||||||3
1767796910000|2026-01-07 14:41:50|||||||||45
1767796920000|2026-01-07 14:42:00|||||||||3
1767796930000|2026-01-07 14:42:10|||||||||4
1767796950000|2026-01-07 14:42:30|||||||||14
1767796960000|2026-01-07 14:42:40|||||||||2
1767796970000|2026-01-07 14:42:50|||||||||4
1767796990000|2026-01-07 14:43:10|||||||||30
1767797010000|2026-01-07 14:43:30|||||||||7
1767797030000|2026-01-07 14:43:50|||||||||24
1767797040000|2026-01-07 14:44:00|||||||||26
1767797050000|2026-01-07 14:44:10|||||||||6
1767797070000|2026-01-07 14:44:30|||||||||24
1767797090000|2026-01-07 14:44:50|||||||||30
1767797100000|2026-01-07 14:45:00|||||||||4
1767797110000|2026-01-07 14:45:10|||||||||6
1767797120000|2026-01-07 14:45:20|||||||||29
1767797130000|2026-01-07 14:45:30|||||||||5
1767797140000|2026-01-07 14:45:40|||||||||99
1767797150000|2026-01-07 14:45:50|||||||||7
1767797160000|2026-01-07 14:46:00|||||||||10
1767797170000|2026-01-07 14:46:10|||||||||5
1767797180000|2026-01-07 14:46:20|||||||||1
1767797190000|2026-01-07 14:46:30|||||||||25
1767797200000|2026-01-07 14:46:40|||||||||12
1767797210000|2026-01-07 14:46:50|||||||||25
1767797220000|2026-01-07 14:47:00|||||||||26
1767797230000|2026-01-07 14:47:10|||||||||18
1767797240000|2026-01-07 14:47:20|||||||||29
1767797250000|2026-01-07 14:47:30|||||||||6
1767797260000|2026-01-07 14:47:40|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|85
1767797270000|2026-01-07 14:47:50|||||||||56
1767797280000|2026-01-07 14:48:00|||||||||1
1767797290000|2026-01-07 14:48:10|||||||||8
1767797300000|2026-01-07 14:48:20|||||||||59
1767797310000|2026-01-07 14:48:30|||||||||13
1767797330000|2026-01-07 14:48:50|||||||||7
1767797340000|2026-01-07 14:49:00|||||||||4
1767797350000|2026-01-07 14:49:10|||||||||13
1767797360000|2026-01-07 14:49:20|||||||||20
1767797370000|2026-01-07 14:49:30|||||||||8
1767797380000|2026-01-07 14:49:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|32
1767797390000|2026-01-07 14:49:50|||||||||26
1767797410000|2026-01-07 14:50:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|18
1767797420000|2026-01-07 14:50:20|||||||||2
1767797430000|2026-01-07 14:50:30|||||||||7
1767797440000|2026-01-07 14:50:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|24
1767797450000|2026-01-07 14:50:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|124
1767797460000|2026-01-07 14:51:00|||||||||21
1767797470000|2026-01-07 14:51:10|||||||||69
1767797480000|2026-01-07 14:51:20|||||||||86
1767797490000|2026-01-07 14:51:30|||||||||14
1767797500000|2026-01-07 14:51:40|||||||||1
1767797510000|2026-01-07 14:51:50|||||||||55
1767797520000|2026-01-07 14:52:00|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|93
1767797530000|2026-01-07 14:52:10|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|43
1767797540000|2026-01-07 14:52:20|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|28
1767797550000|2026-01-07 14:52:30|||||||||27
1767797560000|2026-01-07 14:52:40|||||||||139
1767797570000|2026-01-07 14:52:50|||||||||8
1767797580000|2026-01-07 14:53:00|||||||||37
1767797590000|2026-01-07 14:53:10|||||||||12
1767797610000|2026-01-07 14:53:30|||||||||6
1767797620000|2026-01-07 14:53:40|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|101
1767797630000|2026-01-07 14:53:50|||||||||52
1767797640000|2026-01-07 14:54:00|||||||||40
1767797650000|2026-01-07 14:54:10|||||||||10
1767797660000|2026-01-07 14:54:20|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|19
1767797670000|2026-01-07 14:54:30|||||||||38
1767797680000|2026-01-07 14:54:40|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|3
1767797690000|2026-01-07 14:54:50|||||||||5
1767797700000|2026-01-07 14:55:00|||||||||1
1767797710000|2026-01-07 14:55:10|||||||||18
1767797720000|2026-01-07 14:55:20|||||||||19
1767797730000|2026-01-07 14:55:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|28
1767797740000|2026-01-07 14:55:40|||||||||60
1767797750000|2026-01-07 14:55:50|17.72|17.56|17.73|17.57|17.74|17.58|17.72|17.56|28
1767797760000|2026-01-07 14:56:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|14
1767797770000|2026-01-07 14:56:10|||||||||12
1767797780000|2026-01-07 14:56:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|19
1767797790000|2026-01-07 14:56:30|||||||||6
1767797800000|2026-01-07 14:56:40|||||||||1
1767797810000|2026-01-07 14:56:50|||||||||7
1767797830000|2026-01-07 14:57:10|||||||||34
1767797840000|2026-01-07 14:57:20|||||||||5
1767797850000|2026-01-07 14:57:30|||||||||23
1767797860000|2026-01-07 14:57:40|||||||||63
1767797870000|2026-01-07 14:57:50|||||||||6
1767797880000|2026-01-07 14:58:00|||||||||63
1767797890000|2026-01-07 14:58:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|83
1767797900000|2026-01-07 14:58:20|||||||||1
1767797910000|2026-01-07 14:58:30|||||||||5
1767797920000|2026-01-07 14:58:40|||||||||27
1767797930000|2026-01-07 14:58:50|||||||||5
1767797940000|2026-01-07 14:59:00|||||||||68
1767797950000|2026-01-07 14:59:10|||||||||4
1767797960000|2026-01-07 14:59:20|||||||||5
1767797970000|2026-01-07 14:59:30|||||||||29
1767797990000|2026-01-07 14:59:50|||||||||8
1767798000000|2026-01-07 15:00:00|||||||||36
1767798010000|2026-01-07 15:00:10|||||||||31
1767798020000|2026-01-07 15:00:20|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|130
1767798030000|2026-01-07 15:00:30|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|10
1767798050000|2026-01-07 15:00:50|||||||||23
1767798060000|2026-01-07 15:01:00|||||||||27
1767798070000|2026-01-07 15:01:10|||||||||14
1767798080000|2026-01-07 15:01:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|53
1767798090000|2026-01-07 15:01:30|||||||||14
1767798100000|2026-01-07 15:01:40|||||||||171
1767798110000|2026-01-07 15:01:50|||||||||427
1767798120000|2026-01-07 15:02:00|||||||||64
1767798130000|2026-01-07 15:02:10|||||||||28
1767798140000|2026-01-07 15:02:20|||||||||7
1767798150000|2026-01-07 15:02:30|||||||||2
1767798160000|2026-01-07 15:02:40|||||||||23
1767798180000|2026-01-07 15:03:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|13
1767798190000|2026-01-07 15:03:10|||||||||57
1767798200000|2026-01-07 15:03:20|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|38
1767798210000|2026-01-07 15:03:30|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|10
1767798220000|2026-01-07 15:03:40|17.77|17.61|17.79|17.63|17.79|17.63|17.74|17.58|2
1767798230000|2026-01-07 15:03:50|||||||||21
1767798240000|2026-01-07 15:04:00|||||||||15
1767798250000|2026-01-07 15:04:10|||||||||6
1767798260000|2026-01-07 15:04:20|17.77|17.61|17.79|17.63|17.79|17.63|17.74|17.58|14
1767798270000|2026-01-07 15:04:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|126
1767798300000|2026-01-07 15:05:00|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|31
1767798310000|2026-01-07 15:05:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|8
1767798320000|2026-01-07 15:05:20|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|16
1767798330000|2026-01-07 15:05:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|11
1767798340000|2026-01-07 15:05:40|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|3
1767798350000|2026-01-07 15:05:50|||||||||2
1767798360000|2026-01-07 15:06:00|||||||||7
1767798380000|2026-01-07 15:06:20|||||||||22
1767798390000|2026-01-07 15:06:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|11
1767798400000|2026-01-07 15:06:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1767798410000|2026-01-07 15:06:50|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|0
1767798420000|2026-01-07 15:07:00|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|4
1767798440000|2026-01-07 15:07:20|||||||||53
1767798460000|2026-01-07 15:07:40|||||||||25
1767798480000|2026-01-07 15:08:00|||||||||3
1767798490000|2026-01-07 15:08:10|||||||||43
1767798500000|2026-01-07 15:08:20|||||||||5
1767798510000|2026-01-07 15:08:30|||||||||2
1767798520000|2026-01-07 15:08:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|36
1767798530000|2026-01-07 15:08:50|||||||||10
1767798540000|2026-01-07 15:09:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|131
1767798550000|2026-01-07 15:09:10|||||||||5
1767798560000|2026-01-07 15:09:20|||||||||2
1767798570000|2026-01-07 15:09:30|||||||||2
1767798580000|2026-01-07 15:09:40|||||||||3
1767798600000|2026-01-07 15:10:00|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|142
1767798610000|2026-01-07 15:10:10|||||||||4
1767798620000|2026-01-07 15:10:20|||||||||23
1767798630000|2026-01-07 15:10:30|||||||||3
1767798640000|2026-01-07 15:10:40|||||||||15
1767798660000|2026-01-07 15:11:00|||||||||3
1767798670000|2026-01-07 15:11:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1767798690000|2026-01-07 15:11:30|||||||||13
1767798700000|2026-01-07 15:11:40|||||||||2
1767798720000|2026-01-07 15:12:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|26
1767798730000|2026-01-07 15:12:10|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|33
1767798740000|2026-01-07 15:12:20|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|22
1767798750000|2026-01-07 15:12:30|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|52
1767798760000|2026-01-07 15:12:40|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|8
1767798790000|2026-01-07 15:13:10|||||||||5
1767798820000|2026-01-07 15:13:40|||||||||33
1767798830000|2026-01-07 15:13:50|||||||||7
1767798850000|2026-01-07 15:14:10|||||||||7
1767798860000|2026-01-07 15:14:20|||||||||38
1767798870000|2026-01-07 15:14:30|||||||||2
1767798880000|2026-01-07 15:14:40|||||||||3
1767798900000|2026-01-07 15:15:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|41
1767798910000|2026-01-07 15:15:10|||||||||2
1767798920000|2026-01-07 15:15:20|||||||||2
1767798930000|2026-01-07 15:15:30|||||||||9
1767798940000|2026-01-07 15:15:40|||||||||12
1767798950000|2026-01-07 15:15:50|||||||||1
1767798960000|2026-01-07 15:16:00|||||||||1
1767798970000|2026-01-07 15:16:10|||||||||4
1767798980000|2026-01-07 15:16:20|||||||||14
1767798990000|2026-01-07 15:16:30|||||||||1
1767799000000|2026-01-07 15:16:40|||||||||12
1767799020000|2026-01-07 15:17:00|||||||||2
1767799030000|2026-01-07 15:17:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|79
1767799040000|2026-01-07 15:17:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1767799050000|2026-01-07 15:17:30|||||||||4
1767799060000|2026-01-07 15:17:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|63
1767799070000|2026-01-07 15:17:50|||||||||38
1767799080000|2026-01-07 15:18:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|35
1767799090000|2026-01-07 15:18:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1767799100000|2026-01-07 15:18:20|17.84|17.68|17.84|17.68|17.84|17.68|17.81|17.65|28
1767799110000|2026-01-07 15:18:30|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|21
1767799120000|2026-01-07 15:18:40|||||||||21
1767799140000|2026-01-07 15:19:00|||||||||1
1767799150000|2026-01-07 15:19:10|||||||||2
1767799160000|2026-01-07 15:19:20|||||||||2
1767799170000|2026-01-07 15:19:30|||||||||1
1767799180000|2026-01-07 15:19:40|||||||||21
1767799190000|2026-01-07 15:19:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1767799200000|2026-01-07 15:20:00|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|27
1767799210000|2026-01-07 15:20:10|||||||||3
1767799220000|2026-01-07 15:20:20|17.84|17.68|17.84|17.68|17.86|17.7|17.84|17.68|34
1767799230000|2026-01-07 15:20:30|17.86|17.7|17.86|17.7|17.86|17.7|17.84|17.68|13
1767799240000|2026-01-07 15:20:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|34
1767799250000|2026-01-07 15:20:50|||||||||3
1767799260000|2026-01-07 15:21:00|17.81|17.65|17.81|17.65|17.81|17.65|17.79|17.63|68
1767799270000|2026-01-07 15:21:10|||||||||93
1767799280000|2026-01-07 15:21:20|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|170
1767799290000|2026-01-07 15:21:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1767799300000|2026-01-07 15:21:40|||||||||2
1767799320000|2026-01-07 15:22:00|||||||||9
1767799350000|2026-01-07 15:22:30|||||||||10
1767799360000|2026-01-07 15:22:40|||||||||1
1767799370000|2026-01-07 15:22:50|||||||||33
1767799380000|2026-01-07 15:23:00|||||||||9
1767799390000|2026-01-07 15:23:10|||||||||39
1767799400000|2026-01-07 15:23:20|||||||||3
1767799420000|2026-01-07 15:23:40|||||||||165
1767799440000|2026-01-07 15:24:00|||||||||2
1767799450000|2026-01-07 15:24:10|||||||||11
1767799470000|2026-01-07 15:24:30|||||||||5
1767799480000|2026-01-07 15:24:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|12
1767799490000|2026-01-07 15:24:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|26
1767799500000|2026-01-07 15:25:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|16
1767799510000|2026-01-07 15:25:10|||||||||34
1767799520000|2026-01-07 15:25:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|55
1767799540000|2026-01-07 15:25:40|||||||||40
1767799550000|2026-01-07 15:25:50|||||||||4
1767799560000|2026-01-07 15:26:00|||||||||2
1767799570000|2026-01-07 15:26:10|||||||||33
1767799580000|2026-01-07 15:26:20|||||||||4
1767799600000|2026-01-07 15:26:40|||||||||2
1767799610000|2026-01-07 15:26:50|||||||||2
1767799630000|2026-01-07 15:27:10|||||||||36
1767799640000|2026-01-07 15:27:20|||||||||3
1767799660000|2026-01-07 15:27:40|||||||||12
1767799670000|2026-01-07 15:27:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|34
1767799680000|2026-01-07 15:28:00|||||||||25
1767799690000|2026-01-07 15:28:10|||||||||40
1767799700000|2026-01-07 15:28:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767799710000|2026-01-07 15:28:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|51
1767799720000|2026-01-07 15:28:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|28
1767799730000|2026-01-07 15:28:50|||||||||29
1767799740000|2026-01-07 15:29:00|||||||||56
1767799750000|2026-01-07 15:29:10|||||||||1
1767799760000|2026-01-07 15:29:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1767799770000|2026-01-07 15:29:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767799780000|2026-01-07 15:29:40|||||||||2
1767799790000|2026-01-07 15:29:50|||||||||12
1767799800000|2026-01-07 15:30:00|||||||||7
1767799820000|2026-01-07 15:30:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1767799830000|2026-01-07 15:30:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|22
1767799840000|2026-01-07 15:30:40|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|2
1767799850000|2026-01-07 15:30:50|||||||||15
1767799860000|2026-01-07 15:31:00|||||||||2
1767799870000|2026-01-07 15:31:10|||||||||1
1767799880000|2026-01-07 15:31:20|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|98
1767799890000|2026-01-07 15:31:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|21
1767799900000|2026-01-07 15:31:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|56
1767799920000|2026-01-07 15:32:00|||||||||20
1767799930000|2026-01-07 15:32:10|||||||||3
1767799940000|2026-01-07 15:32:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|42
1767799950000|2026-01-07 15:32:30|||||||||28
1767799960000|2026-01-07 15:32:40|||||||||21
1767799970000|2026-01-07 15:32:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|73
1767799980000|2026-01-07 15:33:00|||||||||249
1767799990000|2026-01-07 15:33:10|||||||||57
1767800000000|2026-01-07 15:33:20|||||||||20
1767800010000|2026-01-07 15:33:30|||||||||13
1767800020000|2026-01-07 15:33:40|||||||||44
1767800030000|2026-01-07 15:33:50|||||||||1
1767800050000|2026-01-07 15:34:10|||||||||18
1767800060000|2026-01-07 15:34:20|||||||||3
1767800100000|2026-01-07 15:35:00|||||||||1
1767800110000|2026-01-07 15:35:10|||||||||17
1767800120000|2026-01-07 15:35:20|||||||||1
1767800130000|2026-01-07 15:35:30|||||||||15
1767800150000|2026-01-07 15:35:50|||||||||1
1767800160000|2026-01-07 15:36:00|||||||||7
1767800170000|2026-01-07 15:36:10|||||||||84
1767800180000|2026-01-07 15:36:20|||||||||9
1767800190000|2026-01-07 15:36:30|||||||||15
1767800200000|2026-01-07 15:36:40|||||||||22
1767800210000|2026-01-07 15:36:50|||||||||5
1767800220000|2026-01-07 15:37:00|||||||||10
1767800230000|2026-01-07 15:37:10|||||||||1
1767800250000|2026-01-07 15:37:30|||||||||2
1767800260000|2026-01-07 15:37:40|||||||||19
1767800270000|2026-01-07 15:37:50|||||||||12
1767800280000|2026-01-07 15:38:00|||||||||24
1767800290000|2026-01-07 15:38:10|||||||||1
1767800300000|2026-01-07 15:38:20|||||||||2
1767800310000|2026-01-07 15:38:30|||||||||6
1767800320000|2026-01-07 15:38:40|||||||||2
1767800330000|2026-01-07 15:38:50|17.74|17.58|17.79|17.63|17.84|17.68|17.74|17.58|263
1767800340000|2026-01-07 15:39:00|17.81|17.65|17.84|17.68|17.84|17.68|17.79|17.63|249
1767800350000|2026-01-07 15:39:10|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|180
1767800360000|2026-01-07 15:39:20|||||||||10
1767800370000|2026-01-07 15:39:30|17.8|17.64|17.79|17.63|17.81|17.65|17.79|17.63|19
1767800380000|2026-01-07 15:39:40|||||||||11
1767800390000|2026-01-07 15:39:50|||||||||17
1767800400000|2026-01-07 15:40:00|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|43
1767800420000|2026-01-07 15:40:20|||||||||2
1767800440000|2026-01-07 15:40:40|||||||||3
1767800460000|2026-01-07 15:41:00|||||||||26
1767800470000|2026-01-07 15:41:10|||||||||18
1767800510000|2026-01-07 15:41:50|||||||||1
1767800520000|2026-01-07 15:42:00|||||||||16
1767800530000|2026-01-07 15:42:10|||||||||6
1767800540000|2026-01-07 15:42:20|||||||||1
1767800590000|2026-01-07 15:43:10|||||||||5
1767800620000|2026-01-07 15:43:40|||||||||2
1767800640000|2026-01-07 15:44:00|||||||||2
1767800650000|2026-01-07 15:44:10|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|16
1767800660000|2026-01-07 15:44:20|||||||||2
1767800670000|2026-01-07 15:44:30|||||||||1
1767800680000|2026-01-07 15:44:40|||||||||1
1767800690000|2026-01-07 15:44:50|||||||||5
1767800720000|2026-01-07 15:45:20|||||||||11
1767800750000|2026-01-07 15:45:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|47
1767800770000|2026-01-07 15:46:10|||||||||37
1767800780000|2026-01-07 15:46:20|||||||||3
1767800810000|2026-01-07 15:46:50|||||||||22
1767800820000|2026-01-07 15:47:00|||||||||2
1767800830000|2026-01-07 15:47:10|||||||||1
1767800840000|2026-01-07 15:47:20|||||||||23
1767800870000|2026-01-07 15:47:50|||||||||47
1767800880000|2026-01-07 15:48:00|||||||||35
1767800900000|2026-01-07 15:48:20|||||||||27
1767800920000|2026-01-07 15:48:40|||||||||2
1767800930000|2026-01-07 15:48:50|||||||||38
1767800940000|2026-01-07 15:49:00|||||||||1
1767800960000|2026-01-07 15:49:20|||||||||21
1767800970000|2026-01-07 15:49:30|||||||||1
1767800990000|2026-01-07 15:49:50|||||||||6
1767801000000|2026-01-07 15:50:00|||||||||1
1767801010000|2026-01-07 15:50:10|||||||||1
1767801020000|2026-01-07 15:50:20|||||||||5
1767801030000|2026-01-07 15:50:30|||||||||1
1767801050000|2026-01-07 15:50:50|||||||||38
1767801060000|2026-01-07 15:51:00|||||||||4
1767801070000|2026-01-07 15:51:10|||||||||1
1767801080000|2026-01-07 15:51:20|||||||||30
1767801090000|2026-01-07 15:51:30|||||||||1
1767801110000|2026-01-07 15:51:50|||||||||2
1767801120000|2026-01-07 15:52:00|||||||||2
1767801130000|2026-01-07 15:52:10|||||||||35
1767801170000|2026-01-07 15:52:50|||||||||14
1767801200000|2026-01-07 15:53:20|||||||||101
1767801240000|2026-01-07 15:54:00|||||||||1
1767801260000|2026-01-07 15:54:20|||||||||1
1767801270000|2026-01-07 15:54:30|||||||||34
1767801280000|2026-01-07 15:54:40|||||||||1
1767801300000|2026-01-07 15:55:00|||||||||1
1767801320000|2026-01-07 15:55:20|||||||||3
1767801330000|2026-01-07 15:55:30|||||||||17
1767801370000|2026-01-07 15:56:10|||||||||9
1767801380000|2026-01-07 15:56:20|||||||||1
1767801390000|2026-01-07 15:56:30|||||||||22
1767801410000|2026-01-07 15:56:50|||||||||2
1767801420000|2026-01-07 15:57:00|||||||||4
1767801450000|2026-01-07 15:57:30|||||||||1
1767801470000|2026-01-07 15:57:50|||||||||1
1767801490000|2026-01-07 15:58:10|||||||||1
1767801530000|2026-01-07 15:58:50|||||||||13
1767801540000|2026-01-07 15:59:00|||||||||3
1767801550000|2026-01-07 15:59:10|||||||||28
1767801570000|2026-01-07 15:59:30|||||||||20
1767801580000|2026-01-07 15:59:40|||||||||23
1767801590000|2026-01-07 15:59:50|||||||||44
1767801630000|2026-01-07 16:00:30|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|9
1767801640000|2026-01-07 16:00:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1767801650000|2026-01-07 16:00:50|||||||||1
1767801660000|2026-01-07 16:01:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|45
1767801670000|2026-01-07 16:01:10|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|12
1767801680000|2026-01-07 16:01:20|||||||||23
1767801690000|2026-01-07 16:01:30|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|0
1767801700000|2026-01-07 16:01:40|||||||||50
1767801740000|2026-01-07 16:02:20|||||||||27
1767801760000|2026-01-07 16:02:40|||||||||13
1767801770000|2026-01-07 16:02:50|||||||||10
1767801790000|2026-01-07 16:03:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|89
1767801800000|2026-01-07 16:03:20|||||||||25
1767801810000|2026-01-07 16:03:30|||||||||21
1767801840000|2026-01-07 16:04:00|||||||||1
1767801850000|2026-01-07 16:04:10|||||||||23
1767801860000|2026-01-07 16:04:20|||||||||1
1767801880000|2026-01-07 16:04:40|||||||||6
1767801890000|2026-01-07 16:04:50|||||||||1
1767801900000|2026-01-07 16:05:00|||||||||49
1767801910000|2026-01-07 16:05:10|||||||||16
1767801950000|2026-01-07 16:05:50|||||||||1
1767801960000|2026-01-07 16:06:00|||||||||7
1767801980000|2026-01-07 16:06:20|||||||||20
1767801990000|2026-01-07 16:06:30|||||||||1
1767802000000|2026-01-07 16:06:40|||||||||1
1767802010000|2026-01-07 16:06:50|||||||||1
1767802030000|2026-01-07 16:07:10|||||||||1
1767802040000|2026-01-07 16:07:20|||||||||3
1767802060000|2026-01-07 16:07:40|||||||||1
1767802070000|2026-01-07 16:07:50|||||||||1
1767802080000|2026-01-07 16:08:00|||||||||1
1767802090000|2026-01-07 16:08:10|||||||||4
1767802100000|2026-01-07 16:08:20|||||||||1
1767802110000|2026-01-07 16:08:30|||||||||1
1767802120000|2026-01-07 16:08:40|||||||||26
1767802140000|2026-01-07 16:09:00|||||||||1
1767802150000|2026-01-07 16:09:10|||||||||1
1767802160000|2026-01-07 16:09:20|||||||||1
1767802200000|2026-01-07 16:10:00|||||||||26
1767802210000|2026-01-07 16:10:10|||||||||18
1767802220000|2026-01-07 16:10:20|||||||||16
1767802230000|2026-01-07 16:10:30|||||||||1
1767802240000|2026-01-07 16:10:40|||||||||1
1767802260000|2026-01-07 16:11:00|||||||||2
1767802270000|2026-01-07 16:11:10|||||||||13
1767802290000|2026-01-07 16:11:30|||||||||1
1767802310000|2026-01-07 16:11:50|||||||||14
1767802320000|2026-01-07 16:12:00|||||||||26
1767802340000|2026-01-07 16:12:20|||||||||12
1767802350000|2026-01-07 16:12:30|||||||||4
1767802360000|2026-01-07 16:12:40|||||||||11
1767802380000|2026-01-07 16:13:00|||||||||3
1767802390000|2026-01-07 16:13:10|||||||||2
1767802400000|2026-01-07 16:13:20|||||||||28
1767802410000|2026-01-07 16:13:30|||||||||1
1767802420000|2026-01-07 16:13:40|||||||||3
1767802430000|2026-01-07 16:13:50|||||||||3
1767802460000|2026-01-07 16:14:20|||||||||1
1767802470000|2026-01-07 16:14:30|||||||||17
1767802480000|2026-01-07 16:14:40|||||||||3
1767802490000|2026-01-07 16:14:50|||||||||3
1767802500000|2026-01-07 16:15:00|||||||||1
1767802530000|2026-01-07 16:15:30|||||||||41
1767802550000|2026-01-07 16:15:50|||||||||2
1767802560000|2026-01-07 16:16:00|||||||||33
1767802570000|2026-01-07 16:16:10|||||||||2
1767802580000|2026-01-07 16:16:20|||||||||3
1767802600000|2026-01-07 16:16:40|||||||||1
1767802610000|2026-01-07 16:16:50|||||||||9
1767802620000|2026-01-07 16:17:00|||||||||2
1767802630000|2026-01-07 16:17:10|||||||||1
1767802650000|2026-01-07 16:17:30|||||||||23
1767802660000|2026-01-07 16:17:40|||||||||9
1767802670000|2026-01-07 16:17:50|||||||||1
1767802690000|2026-01-07 16:18:10|||||||||1
1767802720000|2026-01-07 16:18:40|||||||||1
1767802730000|2026-01-07 16:18:50|||||||||2
1767802750000|2026-01-07 16:19:10|||||||||21
1767802760000|2026-01-07 16:19:20|||||||||7
1767802770000|2026-01-07 16:19:30|||||||||8
1767802790000|2026-01-07 16:19:50|||||||||19
1767802800000|2026-01-07 16:20:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1767802820000|2026-01-07 16:20:20|||||||||26
1767802830000|2026-01-07 16:20:30|||||||||6
1767802840000|2026-01-07 16:20:40|||||||||2
1767802850000|2026-01-07 16:20:50|||||||||26
1767802870000|2026-01-07 16:21:10|||||||||2
1767802890000|2026-01-07 16:21:30|||||||||1
1767802910000|2026-01-07 16:21:50|||||||||1
1767802920000|2026-01-07 16:22:00|||||||||1
1767802930000|2026-01-07 16:22:10|||||||||41
1767802970000|2026-01-07 16:22:50|||||||||1
1767802990000|2026-01-07 16:23:10|||||||||1
1767803000000|2026-01-07 16:23:20|||||||||1
1767803010000|2026-01-07 16:23:30|||||||||1
1767803020000|2026-01-07 16:23:40|||||||||42
1767803030000|2026-01-07 16:23:50|||||||||3
1767803050000|2026-01-07 16:24:10|||||||||6
1767803060000|2026-01-07 16:24:20|||||||||1
1767803070000|2026-01-07 16:24:30|||||||||1
1767803100000|2026-01-07 16:25:00|||||||||82
1767803110000|2026-01-07 16:25:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1767803130000|2026-01-07 16:25:30|||||||||39
1767803150000|2026-01-07 16:25:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1767803160000|2026-01-07 16:26:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|26
1767803170000|2026-01-07 16:26:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1767803210000|2026-01-07 16:26:50|||||||||2
1767803220000|2026-01-07 16:27:00|||||||||3
1767803230000|2026-01-07 16:27:10|||||||||10
1767803240000|2026-01-07 16:27:20|||||||||2
1767803270000|2026-01-07 16:27:50|||||||||7
1767803280000|2026-01-07 16:28:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|40
1767803290000|2026-01-07 16:28:10|||||||||17
1767803320000|2026-01-07 16:28:40|||||||||1
1767803340000|2026-01-07 16:29:00|||||||||5
1767803350000|2026-01-07 16:29:10|||||||||1
1767803360000|2026-01-07 16:29:20|||||||||24
1767803370000|2026-01-07 16:29:30|||||||||1
1767803390000|2026-01-07 16:29:50|||||||||16
1767803410000|2026-01-07 16:30:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|42
1767803420000|2026-01-07 16:30:20|||||||||1
1767803430000|2026-01-07 16:30:30|||||||||1
1767803440000|2026-01-07 16:30:40|||||||||4
1767803450000|2026-01-07 16:30:50|||||||||1
1767803460000|2026-01-07 16:31:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1767803470000|2026-01-07 16:31:10|||||||||25
1767803480000|2026-01-07 16:31:20|||||||||17
1767803500000|2026-01-07 16:31:40|||||||||23
1767803510000|2026-01-07 16:31:50|||||||||4
1767803520000|2026-01-07 16:32:00|||||||||3
1767803560000|2026-01-07 16:32:40|||||||||1
1767803570000|2026-01-07 16:32:50|||||||||1
1767803600000|2026-01-07 16:33:20|||||||||55
1767803610000|2026-01-07 16:33:30|||||||||2
1767803630000|2026-01-07 16:33:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|57
1767803640000|2026-01-07 16:34:00|||||||||6
1767803650000|2026-01-07 16:34:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1767803660000|2026-01-07 16:34:20|||||||||4
1767803670000|2026-01-07 16:34:30|||||||||38
1767803680000|2026-01-07 16:34:40|||||||||4
1767803690000|2026-01-07 16:34:50|||||||||1
1767803700000|2026-01-07 16:35:00|||||||||30
1767803710000|2026-01-07 16:35:10|||||||||2
1767803720000|2026-01-07 16:35:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|29
1767803740000|2026-01-07 16:35:40|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|29
1767803760000|2026-01-07 16:36:00|||||||||42
1767803770000|2026-01-07 16:36:10|||||||||7
1767803780000|2026-01-07 16:36:20|||||||||2
1767803800000|2026-01-07 16:36:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|26
1767803810000|2026-01-07 16:36:50|||||||||32
1767803830000|2026-01-07 16:37:10|||||||||1
1767803840000|2026-01-07 16:37:20|||||||||1
1767803850000|2026-01-07 16:37:30|||||||||1
1767803860000|2026-01-07 16:37:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|17
1767803870000|2026-01-07 16:37:50|||||||||43
1767803890000|2026-01-07 16:38:10|||||||||1
1767803920000|2026-01-07 16:38:40|||||||||1
1767804000000|2026-01-07 16:40:00|||||||||19
1767804020000|2026-01-07 16:40:20|||||||||2
1767804030000|2026-01-07 16:40:30|||||||||16
1767804040000|2026-01-07 16:40:40|||||||||1
1767804130000|2026-01-07 16:42:10|||||||||26
1767804160000|2026-01-07 16:42:40|||||||||26
1767804190000|2026-01-07 16:43:10|||||||||47
1767804200000|2026-01-07 16:43:20|||||||||32
1767804210000|2026-01-07 16:43:30|||||||||3
1767804220000|2026-01-07 16:43:40|||||||||19
1767804230000|2026-01-07 16:43:50|||||||||4
1767804240000|2026-01-07 16:44:00|||||||||23
1767804270000|2026-01-07 16:44:30|||||||||1
1767804280000|2026-01-07 16:44:40|||||||||26
1767804290000|2026-01-07 16:44:50|||||||||3
1767804300000|2026-01-07 16:45:00|||||||||4
1767804320000|2026-01-07 16:45:20|||||||||5
1767804350000|2026-01-07 16:45:50|||||||||1
1767804360000|2026-01-07 16:46:00|||||||||2
1767804370000|2026-01-07 16:46:10|||||||||6
1767804380000|2026-01-07 16:46:20|||||||||2
1767804390000|2026-01-07 16:46:30|||||||||31
1767804400000|2026-01-07 16:46:40|||||||||33
1767804410000|2026-01-07 16:46:50|||||||||25
1767804420000|2026-01-07 16:47:00|||||||||24
1767804440000|2026-01-07 16:47:20|||||||||12
1767804450000|2026-01-07 16:47:30|||||||||1
1767804470000|2026-01-07 16:47:50|||||||||1
1767804490000|2026-01-07 16:48:10|||||||||2
1767804500000|2026-01-07 16:48:20|||||||||2
1767804510000|2026-01-07 16:48:30|||||||||1
1767804530000|2026-01-07 16:48:50|||||||||1
1767804540000|2026-01-07 16:49:00|||||||||42
1767804550000|2026-01-07 16:49:10|||||||||6
1767804560000|2026-01-07 16:49:20|||||||||11
1767804570000|2026-01-07 16:49:30|||||||||6
1767804580000|2026-01-07 16:49:40|||||||||4
1767804590000|2026-01-07 16:49:50|||||||||1
1767804600000|2026-01-07 16:50:00|||||||||9
1767804610000|2026-01-07 16:50:10|||||||||2
1767804620000|2026-01-07 16:50:20|||||||||65
1767804630000|2026-01-07 16:50:30|||||||||8
1767804650000|2026-01-07 16:50:50|||||||||62
1767804660000|2026-01-07 16:51:00|||||||||21
1767804670000|2026-01-07 16:51:10|||||||||49
1767804690000|2026-01-07 16:51:30|||||||||1
1767804700000|2026-01-07 16:51:40|||||||||1
1767804710000|2026-01-07 16:51:50|||||||||5
1767804740000|2026-01-07 16:52:20|||||||||12
1767804750000|2026-01-07 16:52:30|||||||||1
1767804760000|2026-01-07 16:52:40|||||||||1
1767804780000|2026-01-07 16:53:00|||||||||1
1767804810000|2026-01-07 16:53:30|||||||||1
1767804820000|2026-01-07 16:53:40|||||||||30
1767804840000|2026-01-07 16:54:00|||||||||2
1767804850000|2026-01-07 16:54:10|||||||||53
1767804860000|2026-01-07 16:54:20|||||||||1
1767804870000|2026-01-07 16:54:30|||||||||1
1767804880000|2026-01-07 16:54:40|||||||||1
1767804890000|2026-01-07 16:54:50|||||||||1
1767804900000|2026-01-07 16:55:00|||||||||1
1767804910000|2026-01-07 16:55:10|||||||||1
1767804930000|2026-01-07 16:55:30|||||||||59
1767804940000|2026-01-07 16:55:40|||||||||47
1767804950000|2026-01-07 16:55:50|||||||||2
1767804970000|2026-01-07 16:56:10|||||||||3
1767804980000|2026-01-07 16:56:20|||||||||11
1767804990000|2026-01-07 16:56:30|||||||||5
1767805000000|2026-01-07 16:56:40|||||||||1
1767805010000|2026-01-07 16:56:50|||||||||1
1767805020000|2026-01-07 16:57:00|||||||||31
1767805040000|2026-01-07 16:57:20|||||||||3
1767805050000|2026-01-07 16:57:30|||||||||70
1767805060000|2026-01-07 16:57:40|||||||||6
1767805070000|2026-01-07 16:57:50|||||||||1
1767805090000|2026-01-07 16:58:10|||||||||17
1767805100000|2026-01-07 16:58:20|||||||||1
1767805110000|2026-01-07 16:58:30|||||||||4
1767805150000|2026-01-07 16:59:10|||||||||1
1767805180000|2026-01-07 16:59:40|||||||||1
1767805190000|2026-01-07 16:59:50|||||||||4
1767805200000|2026-01-07 17:00:00|||||||||7
1767805210000|2026-01-07 17:00:10|||||||||3
1767805220000|2026-01-07 17:00:20|||||||||3
1767805230000|2026-01-07 17:00:30|||||||||10
1767805250000|2026-01-07 17:00:50|||||||||9
1767805260000|2026-01-07 17:01:00|||||||||20
1767805270000|2026-01-07 17:01:10|||||||||2
1767805280000|2026-01-07 17:01:20|||||||||25
1767805340000|2026-01-07 17:02:20|||||||||9
1767805360000|2026-01-07 17:02:40|||||||||3
1767805380000|2026-01-07 17:03:00|||||||||3
1767805390000|2026-01-07 17:03:10|||||||||3
1767805400000|2026-01-07 17:03:20|||||||||2
1767805410000|2026-01-07 17:03:30|||||||||2
1767805420000|2026-01-07 17:03:40|||||||||16
1767805430000|2026-01-07 17:03:50|||||||||1
1767805470000|2026-01-07 17:04:30|||||||||2
1767805490000|2026-01-07 17:04:50|||||||||40
1767805500000|2026-01-07 17:05:00|||||||||45
1767805510000|2026-01-07 17:05:10|||||||||1
1767805530000|2026-01-07 17:05:30|||||||||1
1767805560000|2026-01-07 17:06:00|||||||||30
1767805570000|2026-01-07 17:06:10|||||||||1
1767805580000|2026-01-07 17:06:20|||||||||21
1767805590000|2026-01-07 17:06:30|||||||||18
1767805600000|2026-01-07 17:06:40|||||||||16
1767805610000|2026-01-07 17:06:50|||||||||11
1767805620000|2026-01-07 17:07:00|||||||||5
1767805630000|2026-01-07 17:07:10|||||||||2
1767805640000|2026-01-07 17:07:20|||||||||3
1767805650000|2026-01-07 17:07:30|||||||||6
1767805660000|2026-01-07 17:07:40|||||||||3
1767805670000|2026-01-07 17:07:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|54
1767805680000|2026-01-07 17:08:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|36
1767805690000|2026-01-07 17:08:10|||||||||9
1767805700000|2026-01-07 17:08:20|||||||||25
1767805720000|2026-01-07 17:08:40|||||||||31
1767805740000|2026-01-07 17:09:00|||||||||5
1767805750000|2026-01-07 17:09:10|||||||||2
1767805760000|2026-01-07 17:09:20|||||||||3
1767805770000|2026-01-07 17:09:30|||||||||52
1767805780000|2026-01-07 17:09:40|||||||||3
1767805810000|2026-01-07 17:10:10|||||||||2
1767805830000|2026-01-07 17:10:30|||||||||14
1767805840000|2026-01-07 17:10:40|||||||||6
1767805870000|2026-01-07 17:11:10|||||||||1
1767805880000|2026-01-07 17:11:20|||||||||2
1767805890000|2026-01-07 17:11:30|||||||||1
1767805900000|2026-01-07 17:11:40|||||||||44
1767805920000|2026-01-07 17:12:00|||||||||2
1767805930000|2026-01-07 17:12:10|||||||||2
1767805940000|2026-01-07 17:12:20|||||||||1
1767805980000|2026-01-07 17:13:00|||||||||17
1767805990000|2026-01-07 17:13:10|||||||||1
1767806010000|2026-01-07 17:13:30|||||||||1
1767806090000|2026-01-07 17:14:50|||||||||1
1767806100000|2026-01-07 17:15:00|||||||||20
1767806120000|2026-01-07 17:15:20|||||||||22
1767806130000|2026-01-07 17:15:30|||||||||5
1767806140000|2026-01-07 17:15:40|||||||||7
1767806150000|2026-01-07 17:15:50|||||||||1
1767806190000|2026-01-07 17:16:30|||||||||1
1767806200000|2026-01-07 17:16:40|||||||||15
1767806210000|2026-01-07 17:16:50|||||||||10
1767806220000|2026-01-07 17:17:00|||||||||1
1767806230000|2026-01-07 17:17:10|||||||||3
1767806280000|2026-01-07 17:18:00|||||||||8
1767806290000|2026-01-07 17:18:10|||||||||2
1767806300000|2026-01-07 17:18:20|||||||||1
1767806310000|2026-01-07 17:18:30|||||||||1
1767806330000|2026-01-07 17:18:50|||||||||2
1767806400000|2026-01-07 17:20:00|||||||||1
1767806410000|2026-01-07 17:20:10|||||||||1
1767806420000|2026-01-07 17:20:20|||||||||35
1767806430000|2026-01-07 17:20:30|||||||||30
1767806440000|2026-01-07 17:20:40|||||||||1
1767806480000|2026-01-07 17:21:20|||||||||58
1767806490000|2026-01-07 17:21:30|||||||||1
1767806500000|2026-01-07 17:21:40|||||||||1
1767806520000|2026-01-07 17:22:00|||||||||1
1767806580000|2026-01-07 17:23:00|||||||||1
1767806590000|2026-01-07 17:23:10|||||||||4
1767806600000|2026-01-07 17:23:20|||||||||24
1767806620000|2026-01-07 17:23:40|||||||||1
1767806640000|2026-01-07 17:24:00|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|84
1767806650000|2026-01-07 17:24:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|49
1767806660000|2026-01-07 17:24:20|||||||||47
1767806680000|2026-01-07 17:24:40|||||||||3
1767806690000|2026-01-07 17:24:50|||||||||3
1767806700000|2026-01-07 17:25:00|||||||||12
1767806730000|2026-01-07 17:25:30|||||||||4
1767806760000|2026-01-07 17:26:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1767806770000|2026-01-07 17:26:10|||||||||22
1767806800000|2026-01-07 17:26:40|||||||||2
1767806830000|2026-01-07 17:27:10|||||||||2
1767806850000|2026-01-07 17:27:30|||||||||2
1767806860000|2026-01-07 17:27:40|||||||||11
1767806900000|2026-01-07 17:28:20|||||||||2
1767806910000|2026-01-07 17:28:30|||||||||4
1767806930000|2026-01-07 17:28:50|||||||||12
1767806940000|2026-01-07 17:29:00|||||||||14
1767806950000|2026-01-07 17:29:10|||||||||40
1767806970000|2026-01-07 17:29:30|||||||||10
1767806990000|2026-01-07 17:29:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|306
1767807000000|2026-01-07 17:30:00|||||||||6
1767807020000|2026-01-07 17:30:20|||||||||33
1767807050000|2026-01-07 17:30:50|||||||||1
1767807060000|2026-01-07 17:31:00|||||||||1
1767807070000|2026-01-07 17:31:10|||||||||9
1767807080000|2026-01-07 17:31:20|||||||||11
1767807100000|2026-01-07 17:31:40|||||||||27
1767807110000|2026-01-07 17:31:50|||||||||2
1767807120000|2026-01-07 17:32:00|||||||||69
1767807150000|2026-01-07 17:32:30|||||||||133
1767807170000|2026-01-07 17:32:50|||||||||1
1767807200000|2026-01-07 17:33:20|||||||||1
1767807220000|2026-01-07 17:33:40|||||||||8
1767807230000|2026-01-07 17:33:50|||||||||3
1767807250000|2026-01-07 17:34:10|||||||||2
1767807300000|2026-01-07 17:35:00|||||||||28
1767807320000|2026-01-07 17:35:20|||||||||15
1767807340000|2026-01-07 17:35:40|||||||||8
1767807360000|2026-01-07 17:36:00|||||||||21
1767807390000|2026-01-07 17:36:30|||||||||61
1767807400000|2026-01-07 17:36:40|||||||||18
1767807410000|2026-01-07 17:36:50|||||||||1
1767807420000|2026-01-07 17:37:00|||||||||31
1767807440000|2026-01-07 17:37:20|||||||||2
1767807450000|2026-01-07 17:37:30|||||||||14
1767807460000|2026-01-07 17:37:40|||||||||3
1767807480000|2026-01-07 17:38:00|||||||||15
1767807530000|2026-01-07 17:38:50|||||||||2
1767807560000|2026-01-07 17:39:20|||||||||3
1767807570000|2026-01-07 17:39:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|71
1767807580000|2026-01-07 17:39:40|||||||||14
1767807590000|2026-01-07 17:39:50|||||||||13
1767807600000|2026-01-07 17:40:00|||||||||7
1767807630000|2026-01-07 17:40:30|||||||||25
1767807640000|2026-01-07 17:40:40|||||||||2
1767807650000|2026-01-07 17:40:50|||||||||3
1767807660000|2026-01-07 17:41:00|||||||||7
1767807670000|2026-01-07 17:41:10|||||||||2
1767807690000|2026-01-07 17:41:30|||||||||1
1767807750000|2026-01-07 17:42:30|||||||||2
1767807760000|2026-01-07 17:42:40|||||||||16
1767807770000|2026-01-07 17:42:50|||||||||3
1767807780000|2026-01-07 17:43:00|||||||||4
1767807820000|2026-01-07 17:43:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1767807830000|2026-01-07 17:43:50|||||||||29
1767807840000|2026-01-07 17:44:00|||||||||27
1767807850000|2026-01-07 17:44:10|||||||||44
1767807860000|2026-01-07 17:44:20|||||||||11
1767807870000|2026-01-07 17:44:30|||||||||1
1767807890000|2026-01-07 17:44:50|||||||||2
1767807910000|2026-01-07 17:45:10|||||||||33
1767807930000|2026-01-07 17:45:30|||||||||11
1767807940000|2026-01-07 17:45:40|||||||||1
1767807950000|2026-01-07 17:45:50|||||||||1
1767807960000|2026-01-07 17:46:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1767807970000|2026-01-07 17:46:10|||||||||2
1767807990000|2026-01-07 17:46:30|||||||||37
1767808000000|2026-01-07 17:46:40|||||||||1
1767808010000|2026-01-07 17:46:50|||||||||2
1767808030000|2026-01-07 17:47:10|||||||||1
1767808050000|2026-01-07 17:47:30|||||||||2
1767808060000|2026-01-07 17:47:40|||||||||307
1767808070000|2026-01-07 17:47:50|||||||||47
1767808080000|2026-01-07 17:48:00|||||||||2
1767808090000|2026-01-07 17:48:10|||||||||1
1767808100000|2026-01-07 17:48:20|||||||||1
1767808110000|2026-01-07 17:48:30|||||||||8
1767808120000|2026-01-07 17:48:40|||||||||1
1767808130000|2026-01-07 17:48:50|||||||||1
1767808140000|2026-01-07 17:49:00|||||||||21
1767808150000|2026-01-07 17:49:10|||||||||1
1767808160000|2026-01-07 17:49:20|||||||||1
1767808170000|2026-01-07 17:49:30|||||||||3
1767808190000|2026-01-07 17:49:50|||||||||1
1767808210000|2026-01-07 17:50:10|||||||||1
1767808220000|2026-01-07 17:50:20|||||||||1
1767808230000|2026-01-07 17:50:30|||||||||36
1767808240000|2026-01-07 17:50:40|||||||||2
1767808250000|2026-01-07 17:50:50|||||||||1
1767808260000|2026-01-07 17:51:00|||||||||1
1767808270000|2026-01-07 17:51:10|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|65
1767808280000|2026-01-07 17:51:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|48
1767808290000|2026-01-07 17:51:30|||||||||1
1767808300000|2026-01-07 17:51:40|||||||||30
1767808310000|2026-01-07 17:51:50|||||||||2
1767808320000|2026-01-07 17:52:00|||||||||2
1767808330000|2026-01-07 17:52:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|4
1767808340000|2026-01-07 17:52:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1767808350000|2026-01-07 17:52:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1767808360000|2026-01-07 17:52:40|||||||||5
1767808370000|2026-01-07 17:52:50|||||||||2
1767808410000|2026-01-07 17:53:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1767808420000|2026-01-07 17:53:40|||||||||1
1767808430000|2026-01-07 17:53:50|||||||||2
1767808460000|2026-01-07 17:54:20|||||||||2
1767808470000|2026-01-07 17:54:30|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|21
1767808480000|2026-01-07 17:54:40|||||||||20
1767808490000|2026-01-07 17:54:50|||||||||2
1767808500000|2026-01-07 17:55:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1767808510000|2026-01-07 17:55:10|||||||||5
1767808560000|2026-01-07 17:56:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767808570000|2026-01-07 17:56:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1767808590000|2026-01-07 17:56:30|||||||||1
1767808600000|2026-01-07 17:56:40|||||||||3
1767808630000|2026-01-07 17:57:10|||||||||8
1767808680000|2026-01-07 17:58:00|||||||||20
1767808710000|2026-01-07 17:58:30|||||||||1
1767808770000|2026-01-07 17:59:30|||||||||13
1767808780000|2026-01-07 17:59:40|||||||||5
1767808790000|2026-01-07 17:59:50|||||||||1
1767808800000|2026-01-07 18:00:00|||||||||22
1767808810000|2026-01-07 18:00:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|23
1767808830000|2026-01-07 18:00:30|||||||||20
1767808840000|2026-01-07 18:00:40|||||||||1
1767808850000|2026-01-07 18:00:50|||||||||29
1767808860000|2026-01-07 18:01:00|||||||||7
1767808870000|2026-01-07 18:01:10|||||||||3
1767808880000|2026-01-07 18:01:20|||||||||11
1767808900000|2026-01-07 18:01:40|||||||||4
1767808910000|2026-01-07 18:01:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|84
1767808920000|2026-01-07 18:02:00|||||||||24
1767808930000|2026-01-07 18:02:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|31
1767808940000|2026-01-07 18:02:20|||||||||25
1767808960000|2026-01-07 18:02:40|||||||||1
1767808970000|2026-01-07 18:02:50|||||||||3
1767808990000|2026-01-07 18:03:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|23
1767809010000|2026-01-07 18:03:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|23
1767809020000|2026-01-07 18:03:40|||||||||2
1767809030000|2026-01-07 18:03:50|||||||||2
1767809040000|2026-01-07 18:04:00|||||||||6
1767809050000|2026-01-07 18:04:10|||||||||1
1767809060000|2026-01-07 18:04:20|||||||||2
1767809070000|2026-01-07 18:04:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|43
1767809090000|2026-01-07 18:04:50|||||||||17
1767809100000|2026-01-07 18:05:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|2
1767809110000|2026-01-07 18:05:10|||||||||5
1767809130000|2026-01-07 18:05:30|||||||||1
1767809150000|2026-01-07 18:05:50|||||||||3
1767809160000|2026-01-07 18:06:00|||||||||10
1767809200000|2026-01-07 18:06:40|||||||||1
1767809210000|2026-01-07 18:06:50|||||||||2
1767809230000|2026-01-07 18:07:10|||||||||22
1767809240000|2026-01-07 18:07:20|||||||||2
1767809280000|2026-01-07 18:08:00|||||||||16
1767809290000|2026-01-07 18:08:10|||||||||29
1767809310000|2026-01-07 18:08:30|||||||||1
1767809320000|2026-01-07 18:08:40|||||||||13
1767809330000|2026-01-07 18:08:50|||||||||1
1767809370000|2026-01-07 18:09:30|||||||||10
1767809400000|2026-01-07 18:10:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|20
1767809430000|2026-01-07 18:10:30|||||||||22
1767809440000|2026-01-07 18:10:40|||||||||1
1767809450000|2026-01-07 18:10:50|||||||||1
1767809460000|2026-01-07 18:11:00|||||||||2
1767809500000|2026-01-07 18:11:40|||||||||1
1767809520000|2026-01-07 18:12:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|9
1767809530000|2026-01-07 18:12:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1767809550000|2026-01-07 18:12:30|||||||||5
1767809580000|2026-01-07 18:13:00|||||||||31
1767809640000|2026-01-07 18:14:00|||||||||5
1767809650000|2026-01-07 18:14:10|||||||||2
1767809660000|2026-01-07 18:14:20|||||||||6
1767809690000|2026-01-07 18:14:50|||||||||2
1767809720000|2026-01-07 18:15:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|52
1767809730000|2026-01-07 18:15:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1767809750000|2026-01-07 18:15:50|||||||||3
1767809760000|2026-01-07 18:16:00|||||||||1
1767809790000|2026-01-07 18:16:30|||||||||2
1767809800000|2026-01-07 18:16:40|||||||||1
1767809810000|2026-01-07 18:16:50|||||||||1
1767809820000|2026-01-07 18:17:00|||||||||22
1767809830000|2026-01-07 18:17:10|||||||||1
1767809840000|2026-01-07 18:17:20|||||||||1
1767809850000|2026-01-07 18:17:30|||||||||27
1767809880000|2026-01-07 18:18:00|||||||||2
1767809900000|2026-01-07 18:18:20|||||||||13
1767809910000|2026-01-07 18:18:30|||||||||2
1767809940000|2026-01-07 18:19:00|||||||||9
1767809970000|2026-01-07 18:19:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|55
1767809980000|2026-01-07 18:19:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|122
1767809990000|2026-01-07 18:19:50|||||||||1
1767810030000|2026-01-07 18:20:30|||||||||12
1767810050000|2026-01-07 18:20:50|||||||||2
1767810080000|2026-01-07 18:21:20|||||||||2
1767810140000|2026-01-07 18:22:20|||||||||1
1767810160000|2026-01-07 18:22:40|||||||||2
1767810170000|2026-01-07 18:22:50|||||||||1
1767810180000|2026-01-07 18:23:00|||||||||1
1767810200000|2026-01-07 18:23:20|||||||||4
1767810210000|2026-01-07 18:23:30|||||||||23
1767810230000|2026-01-07 18:23:50|||||||||1
1767810250000|2026-01-07 18:24:10|||||||||22
1767810280000|2026-01-07 18:24:40|||||||||1
1767810300000|2026-01-07 18:25:00|||||||||1
1767810340000|2026-01-07 18:25:40|||||||||1
1767810360000|2026-01-07 18:26:00|||||||||12
1767810380000|2026-01-07 18:26:20|||||||||21
1767810390000|2026-01-07 18:26:30|||||||||1
1767810410000|2026-01-07 18:26:50|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|17
1767810420000|2026-01-07 18:27:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|295
1767810430000|2026-01-07 18:27:10|||||||||2
1767810440000|2026-01-07 18:27:20|||||||||1
1767810460000|2026-01-07 18:27:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1767810470000|2026-01-07 18:27:50|||||||||2
1767810480000|2026-01-07 18:28:00|||||||||2
1767810500000|2026-01-07 18:28:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|16
1767810510000|2026-01-07 18:28:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|11
1767810520000|2026-01-07 18:28:40|||||||||1
1767810530000|2026-01-07 18:28:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|58
1767810550000|2026-01-07 18:29:10|||||||||2
1767810560000|2026-01-07 18:29:20|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|20
1767810570000|2026-01-07 18:29:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|13
1767810580000|2026-01-07 18:29:40|||||||||7
1767810600000|2026-01-07 18:30:00|||||||||1
1767810620000|2026-01-07 18:30:20|||||||||9
1767810630000|2026-01-07 18:30:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1767810640000|2026-01-07 18:30:40|||||||||1
1767810650000|2026-01-07 18:30:50|||||||||13
1767810670000|2026-01-07 18:31:10|||||||||4
1767810700000|2026-01-07 18:31:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|8
1767810710000|2026-01-07 18:31:50|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|4
1767810720000|2026-01-07 18:32:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|27
1767810730000|2026-01-07 18:32:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|7
1767810770000|2026-01-07 18:32:50|||||||||13
1767810790000|2026-01-07 18:33:10|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|24
1767810800000|2026-01-07 18:33:20|||||||||1
1767810810000|2026-01-07 18:33:30|||||||||2
1767810830000|2026-01-07 18:33:50|||||||||1
1767810850000|2026-01-07 18:34:10|||||||||29
1767810870000|2026-01-07 18:34:30|||||||||23
1767810880000|2026-01-07 18:34:40|||||||||3
1767810890000|2026-01-07 18:34:50|||||||||16
1767810900000|2026-01-07 18:35:00|||||||||2
1767810910000|2026-01-07 18:35:10|||||||||1
1767810950000|2026-01-07 18:35:50|||||||||3
1767810970000|2026-01-07 18:36:10|||||||||7
1767810980000|2026-01-07 18:36:20|||||||||1
1767811010000|2026-01-07 18:36:50|||||||||3
1767811030000|2026-01-07 18:37:10|||||||||19
1767811050000|2026-01-07 18:37:30|||||||||11
1767811070000|2026-01-07 18:37:50|||||||||1
1767811080000|2026-01-07 18:38:00|||||||||1
1767811100000|2026-01-07 18:38:20|||||||||1
1767811110000|2026-01-07 18:38:30|||||||||2
1767811130000|2026-01-07 18:38:50|||||||||1
1767811150000|2026-01-07 18:39:10|||||||||22
1767811180000|2026-01-07 18:39:40|||||||||3
1767811190000|2026-01-07 18:39:50|||||||||1
1767811210000|2026-01-07 18:40:10|||||||||5
1767811250000|2026-01-07 18:40:50|||||||||11
1767811260000|2026-01-07 18:41:00|||||||||1
1767811270000|2026-01-07 18:41:10|||||||||8
1767811280000|2026-01-07 18:41:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|134
1767811290000|2026-01-07 18:41:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1767811310000|2026-01-07 18:41:50|||||||||1
1767811350000|2026-01-07 18:42:30|||||||||2
1767811360000|2026-01-07 18:42:40|||||||||24
1767811370000|2026-01-07 18:42:50|||||||||1
1767811380000|2026-01-07 18:43:00|||||||||3
1767811430000|2026-01-07 18:43:50|||||||||3
1767811490000|2026-01-07 18:44:50|||||||||3
1767811510000|2026-01-07 18:45:10|||||||||22
1767811520000|2026-01-07 18:45:20|||||||||1
1767811550000|2026-01-07 18:45:50|||||||||1
1767811570000|2026-01-07 18:46:10|||||||||43
1767811610000|2026-01-07 18:46:50|||||||||1
1767811630000|2026-01-07 18:47:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|17
1767811650000|2026-01-07 18:47:30|||||||||7
1767811670000|2026-01-07 18:47:50|||||||||1
1767811680000|2026-01-07 18:48:00|||||||||14
1767811710000|2026-01-07 18:48:30|||||||||11
1767811730000|2026-01-07 18:48:50|||||||||1
1767811750000|2026-01-07 18:49:10|||||||||7
1767811760000|2026-01-07 18:49:20|||||||||4
1767811780000|2026-01-07 18:49:40|||||||||26
1767811790000|2026-01-07 18:49:50|||||||||14
1767811800000|2026-01-07 18:50:00|||||||||4
1767811820000|2026-01-07 18:50:20|||||||||2
1767811850000|2026-01-07 18:50:50|||||||||23
1767811910000|2026-01-07 18:51:50|||||||||2
1767811920000|2026-01-07 18:52:00|||||||||2
1767811930000|2026-01-07 18:52:10|||||||||22
1767811970000|2026-01-07 18:52:50|||||||||1
1767811990000|2026-01-07 18:53:10|||||||||4
1767812030000|2026-01-07 18:53:50|||||||||3
1767812060000|2026-01-07 18:54:20|||||||||2
1767812070000|2026-01-07 18:54:30|||||||||1
1767812080000|2026-01-07 18:54:40|||||||||2
1767812090000|2026-01-07 18:54:50|||||||||1
1767812100000|2026-01-07 18:55:00|||||||||37
1767812110000|2026-01-07 18:55:10|||||||||39
1767812120000|2026-01-07 18:55:20|||||||||2
1767812140000|2026-01-07 18:55:40|||||||||1
1767812150000|2026-01-07 18:55:50|||||||||9
1767812170000|2026-01-07 18:56:10|||||||||4
1767812180000|2026-01-07 18:56:20|||||||||1
1767812200000|2026-01-07 18:56:40|||||||||2
1767812210000|2026-01-07 18:56:50|||||||||2
1767812220000|2026-01-07 18:57:00|||||||||1
1767812230000|2026-01-07 18:57:10|||||||||2
1767812240000|2026-01-07 18:57:20|||||||||4
1767812250000|2026-01-07 18:57:30|||||||||4
1767812270000|2026-01-07 18:57:50|||||||||2
1767812280000|2026-01-07 18:58:00|||||||||2
1767812310000|2026-01-07 18:58:30|||||||||1
1767812330000|2026-01-07 18:58:50|||||||||8
1767812340000|2026-01-07 18:59:00|||||||||42
1767812360000|2026-01-07 18:59:20|||||||||2
1767812370000|2026-01-07 18:59:30|||||||||1
1767812390000|2026-01-07 18:59:50|||||||||1
1767812400000|2026-01-07 19:00:00|||||||||1
1767812430000|2026-01-07 19:00:30|||||||||9
1767812440000|2026-01-07 19:00:40|||||||||1
1767812460000|2026-01-07 19:01:00|||||||||5
1767812490000|2026-01-07 19:01:30|||||||||20
1767812500000|2026-01-07 19:01:40|||||||||2
1767812510000|2026-01-07 19:01:50|||||||||10
1767812520000|2026-01-07 19:02:00|||||||||31
1767812530000|2026-01-07 19:02:10|||||||||10
1767812550000|2026-01-07 19:02:30|||||||||7
1767812560000|2026-01-07 19:02:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|38
1767812580000|2026-01-07 19:03:00|||||||||7
1767812590000|2026-01-07 19:03:10|||||||||1
1767812610000|2026-01-07 19:03:30|||||||||5
1767812620000|2026-01-07 19:03:40|||||||||20
1767812630000|2026-01-07 19:03:50|||||||||1
1767812640000|2026-01-07 19:04:00|||||||||19
1767812650000|2026-01-07 19:04:10|||||||||11
1767812660000|2026-01-07 19:04:20|||||||||1
1767812680000|2026-01-07 19:04:40|||||||||1
1767812690000|2026-01-07 19:04:50|||||||||26
1767812710000|2026-01-07 19:05:10|||||||||10
1767812750000|2026-01-07 19:05:50|||||||||1
1767812760000|2026-01-07 19:06:00|||||||||3
1767812780000|2026-01-07 19:06:20|||||||||4
1767812790000|2026-01-07 19:06:30|||||||||61
1767812810000|2026-01-07 19:06:50|||||||||6
1767812820000|2026-01-07 19:07:00|||||||||2
1767812880000|2026-01-07 19:08:00|||||||||2
1767812940000|2026-01-07 19:09:00|||||||||1
1767812950000|2026-01-07 19:09:10|||||||||11
1767812960000|2026-01-07 19:09:20|||||||||1
1767812970000|2026-01-07 19:09:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|40
1767813000000|2026-01-07 19:10:00|||||||||1
1767813010000|2026-01-07 19:10:10|||||||||6
1767813020000|2026-01-07 19:10:20|||||||||27
1767813030000|2026-01-07 19:10:30|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|78
1767813040000|2026-01-07 19:10:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|11
1767813050000|2026-01-07 19:10:50|||||||||5
1767813060000|2026-01-07 19:11:00|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|22
1767813070000|2026-01-07 19:11:10|||||||||10
1767813080000|2026-01-07 19:11:20|||||||||2
1767813090000|2026-01-07 19:11:30|||||||||25
1767813120000|2026-01-07 19:12:00|||||||||1
1767813130000|2026-01-07 19:12:10|||||||||5
1767813180000|2026-01-07 19:13:00|||||||||5
1767813190000|2026-01-07 19:13:10|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|49
1767813200000|2026-01-07 19:13:20|||||||||9
1767813210000|2026-01-07 19:13:30|||||||||9
1767813240000|2026-01-07 19:14:00|||||||||2
1767813270000|2026-01-07 19:14:30|||||||||22
1767813280000|2026-01-07 19:14:40|||||||||11
1767813300000|2026-01-07 19:15:00|||||||||2
1767813310000|2026-01-07 19:15:10|||||||||3
1767813320000|2026-01-07 19:15:20|||||||||16
1767813330000|2026-01-07 19:15:30|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|24
1767813340000|2026-01-07 19:15:40|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|7
1767813350000|2026-01-07 19:15:50|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|9
1767813360000|2026-01-07 19:16:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1767813390000|2026-01-07 19:16:30|||||||||3
1767813410000|2026-01-07 19:16:50|||||||||17
1767813440000|2026-01-07 19:17:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1767813450000|2026-01-07 19:17:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1767813460000|2026-01-07 19:17:40|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|1
1767813470000|2026-01-07 19:17:50|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|1
1767813480000|2026-01-07 19:18:00|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|1
1767813490000|2026-01-07 19:18:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|81
1767813500000|2026-01-07 19:18:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1767813510000|2026-01-07 19:18:30|||||||||2
1767813530000|2026-01-07 19:18:50|||||||||1
1767813540000|2026-01-07 19:19:00|||||||||1
1767813580000|2026-01-07 19:19:40|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|16
1767813600000|2026-01-07 19:20:00|||||||||6
1767813610000|2026-01-07 19:20:10|||||||||18
1767813620000|2026-01-07 19:20:20|||||||||1
1767813640000|2026-01-07 19:20:40|||||||||1
1767813650000|2026-01-07 19:20:50|||||||||3
1767813660000|2026-01-07 19:21:00|||||||||1
1767813670000|2026-01-07 19:21:10|||||||||3
1767813700000|2026-01-07 19:21:40|||||||||1
1767813720000|2026-01-07 19:22:00|||||||||1
1767813750000|2026-01-07 19:22:30|||||||||3
1767813760000|2026-01-07 19:22:40|||||||||22
1767813770000|2026-01-07 19:22:50|||||||||4
1767813780000|2026-01-07 19:23:00|||||||||2
1767813830000|2026-01-07 19:23:50|||||||||2
1767813840000|2026-01-07 19:24:00|||||||||1
1767813900000|2026-01-07 19:25:00|||||||||1
1767813920000|2026-01-07 19:25:20|||||||||12
1767813930000|2026-01-07 19:25:30|||||||||25
1767813940000|2026-01-07 19:25:40|||||||||16
1767813950000|2026-01-07 19:25:50|||||||||1
1767813960000|2026-01-07 19:26:00|||||||||2
1767813970000|2026-01-07 19:26:10|||||||||7
1767814000000|2026-01-07 19:26:40|||||||||32
1767814030000|2026-01-07 19:27:10|||||||||1
1767814040000|2026-01-07 19:27:20|||||||||2
1767814060000|2026-01-07 19:27:40|||||||||2
1767814070000|2026-01-07 19:27:50|||||||||3
1767814080000|2026-01-07 19:28:00|||||||||1
1767814100000|2026-01-07 19:28:20|||||||||24
1767814130000|2026-01-07 19:28:50|||||||||3
1767814140000|2026-01-07 19:29:00|||||||||1
1767814180000|2026-01-07 19:29:40|||||||||2
1767814190000|2026-01-07 19:29:50|||||||||2
1767814200000|2026-01-07 19:30:00|||||||||15
1767814210000|2026-01-07 19:30:10|||||||||15
1767814220000|2026-01-07 19:30:20|||||||||5
1767814230000|2026-01-07 19:30:30|||||||||10
1767814250000|2026-01-07 19:30:50|||||||||12
1767814260000|2026-01-07 19:31:00|||||||||2
1767814270000|2026-01-07 19:31:10|||||||||4
1767814280000|2026-01-07 19:31:20|||||||||1
1767814290000|2026-01-07 19:31:30|||||||||10
1767814300000|2026-01-07 19:31:40|||||||||3
1767814310000|2026-01-07 19:31:50|||||||||1
1767814320000|2026-01-07 19:32:00|||||||||3
1767814330000|2026-01-07 19:32:10|||||||||21
1767814350000|2026-01-07 19:32:30|||||||||1
1767814360000|2026-01-07 19:32:40|||||||||1
1767814370000|2026-01-07 19:32:50|||||||||1
1767814380000|2026-01-07 19:33:00|||||||||4
1767814390000|2026-01-07 19:33:10|||||||||2
1767814400000|2026-01-07 19:33:20|||||||||1
1767814410000|2026-01-07 19:33:30|||||||||1
1767814420000|2026-01-07 19:33:40|||||||||4
1767814430000|2026-01-07 19:33:50|||||||||22
1767814440000|2026-01-07 19:34:00|||||||||2
1767814450000|2026-01-07 19:34:10|||||||||2
1767814460000|2026-01-07 19:34:20|||||||||1
1767814470000|2026-01-07 19:34:30|||||||||2
1767814480000|2026-01-07 19:34:40|||||||||1
1767814490000|2026-01-07 19:34:50|||||||||1
1767814500000|2026-01-07 19:35:00|||||||||3
1767814510000|2026-01-07 19:35:10|||||||||3
1767814520000|2026-01-07 19:35:20|||||||||1
1767814530000|2026-01-07 19:35:30|||||||||1
1767814540000|2026-01-07 19:35:40|||||||||4
1767814550000|2026-01-07 19:35:50|||||||||4
1767814560000|2026-01-07 19:36:00|||||||||22
1767814570000|2026-01-07 19:36:10|||||||||5
1767814580000|2026-01-07 19:36:20|||||||||7
1767814590000|2026-01-07 19:36:30|||||||||8
1767814600000|2026-01-07 19:36:40|||||||||12
1767814610000|2026-01-07 19:36:50|||||||||32
1767814620000|2026-01-07 19:37:00|||||||||10
1767814630000|2026-01-07 19:37:10|||||||||10
1767814640000|2026-01-07 19:37:20|||||||||8
1767814650000|2026-01-07 19:37:30|||||||||9
1767814660000|2026-01-07 19:37:40|||||||||5
1767814670000|2026-01-07 19:37:50|||||||||12
1767814680000|2026-01-07 19:38:00|||||||||5
1767814690000|2026-01-07 19:38:10|||||||||10
1767814700000|2026-01-07 19:38:20|||||||||5
1767814710000|2026-01-07 19:38:30|||||||||6
1767814720000|2026-01-07 19:38:40|||||||||5
1767814730000|2026-01-07 19:38:50|||||||||6
1767814740000|2026-01-07 19:39:00|||||||||43
1767814750000|2026-01-07 19:39:10|||||||||7
1767814760000|2026-01-07 19:39:20|||||||||21
1767814770000|2026-01-07 19:39:30|||||||||18
1767814780000|2026-01-07 19:39:40|||||||||6
1767814790000|2026-01-07 19:39:50|||||||||4
1767814800000|2026-01-07 19:40:00|||||||||1
1767814810000|2026-01-07 19:40:10|||||||||3
1767814850000|2026-01-07 19:40:50|||||||||1
1767814860000|2026-01-07 19:41:00|||||||||1
1767814870000|2026-01-07 19:41:10|||||||||15
1767814920000|2026-01-07 19:42:00|||||||||1
1767814930000|2026-01-07 19:42:10|||||||||1
1767814960000|2026-01-07 19:42:40|||||||||29
1767814970000|2026-01-07 19:42:50|||||||||1
1767814980000|2026-01-07 19:43:00|||||||||3
1767814990000|2026-01-07 19:43:10|||||||||1
1767815010000|2026-01-07 19:43:30|||||||||17
1767815040000|2026-01-07 19:44:00|||||||||1
1767815050000|2026-01-07 19:44:10|||||||||1
1767815070000|2026-01-07 19:44:30|||||||||2
1767815080000|2026-01-07 19:44:40|||||||||1
1767815100000|2026-01-07 19:45:00|||||||||6
1767815110000|2026-01-07 19:45:10|||||||||22
1767815120000|2026-01-07 19:45:20|||||||||1
1767815150000|2026-01-07 19:45:50|||||||||1
1767815160000|2026-01-07 19:46:00|||||||||1
1767815170000|2026-01-07 19:46:10|||||||||2
1767815180000|2026-01-07 19:46:20|||||||||5
1767815190000|2026-01-07 19:46:30|||||||||1
1767815210000|2026-01-07 19:46:50|||||||||18
1767815220000|2026-01-07 19:47:00|||||||||13
1767815230000|2026-01-07 19:47:10|||||||||1
1767815240000|2026-01-07 19:47:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|15
1767815250000|2026-01-07 19:47:30|||||||||1
1767815280000|2026-01-07 19:48:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|2
1767815290000|2026-01-07 19:48:10|||||||||2
1767815340000|2026-01-07 19:49:00|||||||||2
1767815350000|2026-01-07 19:49:10|||||||||14
1767815370000|2026-01-07 19:49:30|||||||||1
1767815380000|2026-01-07 19:49:40|17.73|17.57|17.73|17.57|17.73|17.57|17.7|17.54|3
1767815400000|2026-01-07 19:50:00|||||||||18
1767815410000|2026-01-07 19:50:10|||||||||3
1767815420000|2026-01-07 19:50:20|||||||||1
1767815430000|2026-01-07 19:50:30|||||||||47
1767815440000|2026-01-07 19:50:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|56
1767815450000|2026-01-07 19:50:50|||||||||12
1767815470000|2026-01-07 19:51:10|||||||||31
1767815480000|2026-01-07 19:51:20|||||||||71
1767815490000|2026-01-07 19:51:30|||||||||98
1767815510000|2026-01-07 19:51:50|||||||||1
1767815530000|2026-01-07 19:52:10|||||||||2
1767815560000|2026-01-07 19:52:40|||||||||4
1767815590000|2026-01-07 19:53:10|||||||||1
1767815610000|2026-01-07 19:53:30|||||||||2
1767815630000|2026-01-07 19:53:50|||||||||3
1767815650000|2026-01-07 19:54:10|||||||||1
1767815660000|2026-01-07 19:54:20|||||||||1
1767815690000|2026-01-07 19:54:50|||||||||6
1767815700000|2026-01-07 19:55:00|||||||||4
1767815710000|2026-01-07 19:55:10|||||||||1
1767815720000|2026-01-07 19:55:20|||||||||1
1767815730000|2026-01-07 19:55:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|86
1767815760000|2026-01-07 19:56:00|||||||||1
1767815770000|2026-01-07 19:56:10|||||||||2
1767815780000|2026-01-07 19:56:20|||||||||10
1767815830000|2026-01-07 19:57:10|||||||||1
1767815850000|2026-01-07 19:57:30|||||||||2
1767815880000|2026-01-07 19:58:00|||||||||97
1767815890000|2026-01-07 19:58:10|||||||||1
1767815910000|2026-01-07 19:58:30|||||||||1
1767815930000|2026-01-07 19:58:50|||||||||1
1767815950000|2026-01-07 19:59:10|||||||||1
1767815960000|2026-01-07 19:59:20|||||||||1
1767815990000|2026-01-07 19:59:50|||||||||20
1767816010000|2026-01-07 20:00:10|||||||||2
1767816020000|2026-01-07 20:00:20|||||||||6
1767816050000|2026-01-07 20:00:50|||||||||1
1767816060000|2026-01-07 20:01:00|||||||||13
1767816070000|2026-01-07 20:01:10|||||||||1
1767816080000|2026-01-07 20:01:20|||||||||17
1767816100000|2026-01-07 20:01:40|||||||||3
1767816140000|2026-01-07 20:02:20|||||||||1
1767816150000|2026-01-07 20:02:30|||||||||2
1767816160000|2026-01-07 20:02:40|||||||||1
1767816170000|2026-01-07 20:02:50|||||||||11
1767816180000|2026-01-07 20:03:00|||||||||16
1767816200000|2026-01-07 20:03:20|||||||||1
1767816210000|2026-01-07 20:03:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|33
1767816220000|2026-01-07 20:03:40|||||||||1
1767816230000|2026-01-07 20:03:50|||||||||1
1767816240000|2026-01-07 20:04:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|2
1767816260000|2026-01-07 20:04:20|||||||||1
1767816290000|2026-01-07 20:04:50|||||||||31
1767816310000|2026-01-07 20:05:10|||||||||20
1767816320000|2026-01-07 20:05:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|26
1767816340000|2026-01-07 20:05:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|17
1767816360000|2026-01-07 20:06:00|||||||||28
1767816370000|2026-01-07 20:06:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1767816380000|2026-01-07 20:06:20|||||||||2
1767816390000|2026-01-07 20:06:30|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|0
1767816400000|2026-01-07 20:06:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|21
1767816420000|2026-01-07 20:07:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1767816430000|2026-01-07 20:07:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|31
1767816440000|2026-01-07 20:07:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|12
1767816450000|2026-01-07 20:07:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1767816500000|2026-01-07 20:08:20|||||||||1
1767816510000|2026-01-07 20:08:30|||||||||22
1767816520000|2026-01-07 20:08:40|||||||||1
1767816540000|2026-01-07 20:09:00|||||||||31
1767816550000|2026-01-07 20:09:10|||||||||10
1767816560000|2026-01-07 20:09:20|||||||||1
1767816580000|2026-01-07 20:09:40|||||||||2
1767816610000|2026-01-07 20:10:10|||||||||1
1767816620000|2026-01-07 20:10:20|||||||||1
1767816640000|2026-01-07 20:10:40|||||||||17
1767816650000|2026-01-07 20:10:50|||||||||1
1767816670000|2026-01-07 20:11:10|||||||||4
1767816680000|2026-01-07 20:11:20|||||||||13
1767816720000|2026-01-07 20:12:00|||||||||7
1767816730000|2026-01-07 20:12:10|||||||||1
1767816740000|2026-01-07 20:12:20|||||||||1
1767816750000|2026-01-07 20:12:30|||||||||2
1767816760000|2026-01-07 20:12:40|||||||||28
1767816770000|2026-01-07 20:12:50|||||||||26
1767816780000|2026-01-07 20:13:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|28
1767816790000|2026-01-07 20:13:10|||||||||23
1767816800000|2026-01-07 20:13:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1767816820000|2026-01-07 20:13:40|||||||||76
1767816850000|2026-01-07 20:14:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|11
1767816860000|2026-01-07 20:14:20|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|19
1767816870000|2026-01-07 20:14:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1767816880000|2026-01-07 20:14:40|||||||||2
1767816890000|2026-01-07 20:14:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|56
1767816900000|2026-01-07 20:15:00|||||||||19
1767816910000|2026-01-07 20:15:10|||||||||4
1767816920000|2026-01-07 20:15:20|||||||||1
1767816930000|2026-01-07 20:15:30|||||||||22
1767816940000|2026-01-07 20:15:40|||||||||56
1767816950000|2026-01-07 20:15:50|||||||||2
1767816960000|2026-01-07 20:16:00|||||||||31
1767816970000|2026-01-07 20:16:10|||||||||3
1767816980000|2026-01-07 20:16:20|||||||||3
1767817000000|2026-01-07 20:16:40|||||||||10
1767817010000|2026-01-07 20:16:50|||||||||390
1767817040000|2026-01-07 20:17:20|||||||||2
1767817060000|2026-01-07 20:17:40|||||||||8
1767817070000|2026-01-07 20:17:50|||||||||8
1767817090000|2026-01-07 20:18:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|221
1767817100000|2026-01-07 20:18:20|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|51
1767817110000|2026-01-07 20:18:30|||||||||181
1767817120000|2026-01-07 20:18:40|17.87|17.71|17.83|17.67|17.87|17.71|17.83|17.67|3
1767817130000|2026-01-07 20:18:50|||||||||18
1767817140000|2026-01-07 20:19:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1767817150000|2026-01-07 20:19:10|||||||||2
1767817160000|2026-01-07 20:19:20|||||||||2
1767817180000|2026-01-07 20:19:40|||||||||62
1767817220000|2026-01-07 20:20:20|17.87|17.71|17.87|17.71|17.87|17.71|17.83|17.67|66
1767817250000|2026-01-07 20:20:50|||||||||1
1767817260000|2026-01-07 20:21:00|||||||||20
1767817270000|2026-01-07 20:21:10|17.83|17.67|17.87|17.71|17.87|17.71|17.82|17.66|22
1767817280000|2026-01-07 20:21:20|||||||||12
1767817290000|2026-01-07 20:21:30|||||||||1
1767817300000|2026-01-07 20:21:40|||||||||46
1767817320000|2026-01-07 20:22:00|17.85|17.69|17.82|17.66|17.87|17.71|17.82|17.66|26
1767817330000|2026-01-07 20:22:10|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|1
1767817350000|2026-01-07 20:22:30|||||||||1
1767817400000|2026-01-07 20:23:20|||||||||6
1767817430000|2026-01-07 20:23:50|||||||||108
1767817440000|2026-01-07 20:24:00|||||||||42
1767817450000|2026-01-07 20:24:10|||||||||3
1767817460000|2026-01-07 20:24:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|159
1767817470000|2026-01-07 20:24:30|||||||||15
1767817480000|2026-01-07 20:24:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1767817490000|2026-01-07 20:24:50|||||||||2
1767817500000|2026-01-07 20:25:00|||||||||30
1767817520000|2026-01-07 20:25:20|||||||||1
1767817530000|2026-01-07 20:25:30|||||||||1
1767817550000|2026-01-07 20:25:50|||||||||22
1767817560000|2026-01-07 20:26:00|||||||||4
1767817570000|2026-01-07 20:26:10|||||||||9
1767817580000|2026-01-07 20:26:20|||||||||3
1767817610000|2026-01-07 20:26:50|||||||||1
1767817620000|2026-01-07 20:27:00|||||||||7
1767817630000|2026-01-07 20:27:10|||||||||1
1767817640000|2026-01-07 20:27:20|||||||||1
1767817650000|2026-01-07 20:27:30|||||||||11
1767817660000|2026-01-07 20:27:40|||||||||3
1767817670000|2026-01-07 20:27:50|||||||||1
1767817680000|2026-01-07 20:28:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|14
1767817700000|2026-01-07 20:28:20|||||||||4
1767817710000|2026-01-07 20:28:30|||||||||2
1767817740000|2026-01-07 20:29:00|||||||||22
1767817750000|2026-01-07 20:29:10|17.92|17.76|17.92|17.76|17.93|17.77|17.92|17.76|59
1767817760000|2026-01-07 20:29:20|||||||||3
1767817770000|2026-01-07 20:29:30|||||||||1
1767817790000|2026-01-07 20:29:50|||||||||17
1767817800000|2026-01-07 20:30:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|40
1767817810000|2026-01-07 20:30:10|||||||||9
1767817820000|2026-01-07 20:30:20|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|60
1767817830000|2026-01-07 20:30:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1767817840000|2026-01-07 20:30:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|105
1767817860000|2026-01-07 20:31:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|26
1767817880000|2026-01-07 20:31:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1767817920000|2026-01-07 20:32:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|134
1767817950000|2026-01-07 20:32:30|||||||||28
1767817960000|2026-01-07 20:32:40|17.88|17.72|17.88|17.72|17.92|17.76|17.88|17.72|3
1767817970000|2026-01-07 20:32:50|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|247
1767817980000|2026-01-07 20:33:00|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|44
1767817990000|2026-01-07 20:33:10|||||||||24
1767818000000|2026-01-07 20:33:20|||||||||4
1767818010000|2026-01-07 20:33:30|||||||||46
1767818040000|2026-01-07 20:34:00|||||||||10
1767818050000|2026-01-07 20:34:10|||||||||1
1767818060000|2026-01-07 20:34:20|||||||||6
1767818070000|2026-01-07 20:34:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|43
1767818080000|2026-01-07 20:34:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767818100000|2026-01-07 20:35:00|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|57
1767818110000|2026-01-07 20:35:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|23
1767818120000|2026-01-07 20:35:20|17.92|17.76|17.92|17.76|17.93|17.77|17.92|17.76|28
1767818130000|2026-01-07 20:35:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|7
1767818140000|2026-01-07 20:35:40|||||||||22
1767818150000|2026-01-07 20:35:50|||||||||18
1767818160000|2026-01-07 20:36:00|||||||||146
1767818180000|2026-01-07 20:36:20|||||||||14
1767818190000|2026-01-07 20:36:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|17
1767818200000|2026-01-07 20:36:40|||||||||65
1767818210000|2026-01-07 20:36:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|13
1767818220000|2026-01-07 20:37:00|||||||||7
1767818240000|2026-01-07 20:37:20|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|14
1767818250000|2026-01-07 20:37:30|||||||||18
1767818260000|2026-01-07 20:37:40|||||||||33
1767818270000|2026-01-07 20:37:50|||||||||1
1767818290000|2026-01-07 20:38:10|||||||||24
1767818310000|2026-01-07 20:38:30|||||||||8
1767818320000|2026-01-07 20:38:40|||||||||10
1767818330000|2026-01-07 20:38:50|||||||||1
1767818340000|2026-01-07 20:39:00|||||||||5
1767818350000|2026-01-07 20:39:10|||||||||1
1767818360000|2026-01-07 20:39:20|||||||||11
1767818370000|2026-01-07 20:39:30|||||||||9
1767818400000|2026-01-07 20:40:00|||||||||4
1767818410000|2026-01-07 20:40:10|||||||||12
1767818420000|2026-01-07 20:40:20|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|200
1767818430000|2026-01-07 20:40:30|||||||||36
1767818440000|2026-01-07 20:40:40|||||||||53
1767818450000|2026-01-07 20:40:50|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|44
1767818460000|2026-01-07 20:41:00|||||||||41
1767818470000|2026-01-07 20:41:10|17.92|17.76|17.92|17.76|17.92|17.76|17.88|17.72|0
1767818480000|2026-01-07 20:41:20|17.88|17.72|17.88|17.72|17.92|17.76|17.88|17.72|5
1767818490000|2026-01-07 20:41:30|||||||||10
1767818500000|2026-01-07 20:41:40|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|5
1767818510000|2026-01-07 20:41:50|||||||||37
1767818520000|2026-01-07 20:42:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|52
1767818530000|2026-01-07 20:42:10|||||||||93
1767818540000|2026-01-07 20:42:20|||||||||194
1767818550000|2026-01-07 20:42:30|||||||||13
1767818560000|2026-01-07 20:42:40|||||||||7
1767818570000|2026-01-07 20:42:50|||||||||173
1767818580000|2026-01-07 20:43:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|53
1767818590000|2026-01-07 20:43:10|||||||||1
1767818600000|2026-01-07 20:43:20|||||||||7
1767818610000|2026-01-07 20:43:30|||||||||27
1767818620000|2026-01-07 20:43:40|||||||||4
1767818630000|2026-01-07 20:43:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|205
1767818640000|2026-01-07 20:44:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|63
1767818650000|2026-01-07 20:44:10|||||||||65
1767818660000|2026-01-07 20:44:20|||||||||6
1767818670000|2026-01-07 20:44:30|||||||||12
1767818680000|2026-01-07 20:44:40|||||||||10
1767818690000|2026-01-07 20:44:50|||||||||8
1767818700000|2026-01-07 20:45:00|||||||||15
1767818710000|2026-01-07 20:45:10|||||||||3
1767818720000|2026-01-07 20:45:20|||||||||20
1767818730000|2026-01-07 20:45:30|||||||||29
1767818740000|2026-01-07 20:45:40|||||||||76
1767818750000|2026-01-07 20:45:50|||||||||5
1767818760000|2026-01-07 20:46:00|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|183
1767818770000|2026-01-07 20:46:10|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|204
1767818780000|2026-01-07 20:46:20|||||||||10
1767818790000|2026-01-07 20:46:30|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|33
1767818800000|2026-01-07 20:46:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|6
1767818810000|2026-01-07 20:46:50|||||||||10
1767818820000|2026-01-07 20:47:00|||||||||5
1767818830000|2026-01-07 20:47:10|||||||||10
1767818840000|2026-01-07 20:47:20|||||||||7
1767818850000|2026-01-07 20:47:30|||||||||37
1767818860000|2026-01-07 20:47:40|||||||||17
1767818870000|2026-01-07 20:47:50|||||||||7
1767818880000|2026-01-07 20:48:00|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|230
1767818890000|2026-01-07 20:48:10|||||||||1
1767818900000|2026-01-07 20:48:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|21
1767818910000|2026-01-07 20:48:30|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|25
1767818920000|2026-01-07 20:48:40|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|39
1767818930000|2026-01-07 20:48:50|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|29
1767818940000|2026-01-07 20:49:00|||||||||58
1767818950000|2026-01-07 20:49:10|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|105
1767818960000|2026-01-07 20:49:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|21
1767818970000|2026-01-07 20:49:30|||||||||44
1767818980000|2026-01-07 20:49:40|||||||||11
1767818990000|2026-01-07 20:49:50|||||||||7
1767819000000|2026-01-07 20:50:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|56
1767819010000|2026-01-07 20:50:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|301
1767819020000|2026-01-07 20:50:20|||||||||127
1767819030000|2026-01-07 20:50:30|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|83
1767819040000|2026-01-07 20:50:40|||||||||38
1767819050000|2026-01-07 20:50:50|||||||||17
1767819060000|2026-01-07 20:51:00|||||||||20
1767819070000|2026-01-07 20:51:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|74
1767819080000|2026-01-07 20:51:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|141
1767819090000|2026-01-07 20:51:30|||||||||1
1767819100000|2026-01-07 20:51:40|||||||||8
1767819110000|2026-01-07 20:51:50|||||||||13
1767819120000|2026-01-07 20:52:00|||||||||8
1767819130000|2026-01-07 20:52:10|||||||||129
1767819140000|2026-01-07 20:52:20|||||||||6
1767819150000|2026-01-07 20:52:30|||||||||16
1767819160000|2026-01-07 20:52:40|||||||||27
1767819170000|2026-01-07 20:52:50|||||||||10
1767819180000|2026-01-07 20:53:00|||||||||20
1767819190000|2026-01-07 20:53:10|||||||||21
1767819200000|2026-01-07 20:53:20|||||||||49
1767819210000|2026-01-07 20:53:30|||||||||32
1767819220000|2026-01-07 20:53:40|||||||||16
1767819230000|2026-01-07 20:53:50|||||||||16
1767819240000|2026-01-07 20:54:00|||||||||17
1767819250000|2026-01-07 20:54:10|||||||||25
1767819260000|2026-01-07 20:54:20|||||||||22
1767819270000|2026-01-07 20:54:30|||||||||111
1767819280000|2026-01-07 20:54:40|||||||||55
1767819290000|2026-01-07 20:54:50|||||||||71
1767819300000|2026-01-07 20:55:00|||||||||85
1767819310000|2026-01-07 20:55:10|||||||||40
1767819320000|2026-01-07 20:55:20|||||||||155
1767819330000|2026-01-07 20:55:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|45
1767819340000|2026-01-07 20:55:40|||||||||29
1767819350000|2026-01-07 20:55:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|40
1767819360000|2026-01-07 20:56:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|131
1767819370000|2026-01-07 20:56:10|||||||||27
1767819380000|2026-01-07 20:56:20|||||||||74
1767819390000|2026-01-07 20:56:30|||||||||3
1767819400000|2026-01-07 20:56:40|||||||||10
1767819410000|2026-01-07 20:56:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|36
1767819420000|2026-01-07 20:57:00|||||||||31
1767819430000|2026-01-07 20:57:10|||||||||46
1767819440000|2026-01-07 20:57:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|21
1767819450000|2026-01-07 20:57:30|||||||||80
1767819460000|2026-01-07 20:57:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|39
1767819470000|2026-01-07 20:57:50|||||||||46
1767819480000|2026-01-07 20:58:00|||||||||50
1767819490000|2026-01-07 20:58:10|||||||||83
1767819500000|2026-01-07 20:58:20|||||||||69
1767819510000|2026-01-07 20:58:30|||||||||158
1767819520000|2026-01-07 20:58:40|||||||||143
1767819530000|2026-01-07 20:58:50|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|112
1767819540000|2026-01-07 20:59:00|||||||||85
1767819550000|2026-01-07 20:59:10|||||||||97
1767819560000|2026-01-07 20:59:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|109
1767819570000|2026-01-07 20:59:30|||||||||130
1767819580000|2026-01-07 20:59:40|17.87|17.71|17.83|17.67|17.87|17.71|17.83|17.67|110
1767819590000|2026-01-07 20:59:50|||||||||280
1767819600000|2026-01-07 21:00:00|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|89
1767819610000|2026-01-07 21:00:10|||||||||93
1767819620000|2026-01-07 21:00:20|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|38
1767819630000|2026-01-07 21:00:30|||||||||146
1767819640000|2026-01-07 21:00:40|||||||||41
1767819650000|2026-01-07 21:00:50|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|76
1767819660000|2026-01-07 21:01:00|||||||||227
1767819670000|2026-01-07 21:01:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|70
1767819680000|2026-01-07 21:01:20|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|7
1767819690000|2026-01-07 21:01:30|||||||||1
1767819700000|2026-01-07 21:01:40|||||||||29
1767819710000|2026-01-07 21:01:50|||||||||3
1767819720000|2026-01-07 21:02:00|||||||||103
1767819730000|2026-01-07 21:02:10|||||||||5
1767819750000|2026-01-07 21:02:30|||||||||20
1767819770000|2026-01-07 21:02:50|||||||||169
1767819780000|2026-01-07 21:03:00|||||||||24
1767819810000|2026-01-07 21:03:30|||||||||90
1767819820000|2026-01-07 21:03:40|||||||||6
1767819890000|2026-01-07 21:04:50|||||||||9
1767819910000|2026-01-07 21:05:10|||||||||20
1767819920000|2026-01-07 21:05:20|||||||||12
1767819930000|2026-01-07 21:05:30|||||||||33
1767819940000|2026-01-07 21:05:40|||||||||14
1767819950000|2026-01-07 21:05:50|||||||||10
1767819980000|2026-01-07 21:06:20|||||||||22
1767819990000|2026-01-07 21:06:30|||||||||20
1767820000000|2026-01-07 21:06:40|||||||||5
1767820010000|2026-01-07 21:06:50|||||||||19
1767820020000|2026-01-07 21:07:00|||||||||1
1767820140000|2026-01-07 21:09:00|||||||||9
1767820150000|2026-01-07 21:09:10|||||||||1
1767820160000|2026-01-07 21:09:20|||||||||10
1767820180000|2026-01-07 21:09:40|||||||||1
1767820190000|2026-01-07 21:09:50|||||||||1
1767820210000|2026-01-07 21:10:10|||||||||1
1767820220000|2026-01-07 21:10:20|||||||||1
1767820230000|2026-01-07 21:10:30|||||||||10
1767820240000|2026-01-07 21:10:40|||||||||3
1767820260000|2026-01-07 21:11:00|||||||||14
1767820270000|2026-01-07 21:11:10|||||||||10
1767820310000|2026-01-07 21:11:50|||||||||5
1767820330000|2026-01-07 21:12:10|||||||||1
1767820370000|2026-01-07 21:12:50|||||||||1
1767820380000|2026-01-07 21:13:00|||||||||2
1767820390000|2026-01-07 21:13:10|||||||||3
1767820430000|2026-01-07 21:13:50|||||||||4
1767820440000|2026-01-07 21:14:00|||||||||1
1767820450000|2026-01-07 21:14:10|||||||||1
1767820460000|2026-01-07 21:14:20|||||||||12
1767820470000|2026-01-07 21:14:30|||||||||20
1767820480000|2026-01-07 21:14:40|||||||||76
1767820490000|2026-01-07 21:14:50|||||||||10
1767821430000|2026-01-07 21:30:30|||||||||2
1767821490000|2026-01-07 21:31:30|||||||||4
1767821620000|2026-01-07 21:33:40|||||||||1
1767821630000|2026-01-07 21:33:50|||||||||12
1767821640000|2026-01-07 21:34:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|3
1767821670000|2026-01-07 21:34:30|||||||||1
1767821700000|2026-01-07 21:35:00|||||||||4
1767821730000|2026-01-07 21:35:30|||||||||1
1767821750000|2026-01-07 21:35:50|||||||||2
1767821760000|2026-01-07 21:36:00|||||||||2
1767821820000|2026-01-07 21:37:00|||||||||4
1767821850000|2026-01-07 21:37:30|||||||||4
1767822030000|2026-01-07 21:40:30|||||||||7
1767822040000|2026-01-07 21:40:40|||||||||3
1767822070000|2026-01-07 21:41:10|||||||||3
1767822080000|2026-01-07 21:41:20|||||||||36
1767822140000|2026-01-07 21:42:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|27
1767822180000|2026-01-07 21:43:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1767822200000|2026-01-07 21:43:20|||||||||10
1767822210000|2026-01-07 21:43:30|||||||||2
1767822240000|2026-01-07 21:44:00|||||||||2
1767822270000|2026-01-07 21:44:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|8
1767822300000|2026-01-07 21:45:00|||||||||11
1767822410000|2026-01-07 21:46:50|||||||||1
1767822420000|2026-01-07 21:47:00|||||||||4
1767822630000|2026-01-07 21:50:30|||||||||23
1767822640000|2026-01-07 21:50:40|||||||||2
1767822660000|2026-01-07 21:51:00|||||||||6
1767822670000|2026-01-07 21:51:10|||||||||7
1767822690000|2026-01-07 21:51:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|33
1767822710000|2026-01-07 21:51:50|||||||||25
1767822730000|2026-01-07 21:52:10|||||||||10
1767822850000|2026-01-07 21:54:10|||||||||6
1767822960000|2026-01-07 21:56:00|||||||||113
1767823010000|2026-01-07 21:56:50|||||||||10
1767823020000|2026-01-07 21:57:00|||||||||6
1767823060000|2026-01-07 21:57:40|||||||||4
1767823070000|2026-01-07 21:57:50|||||||||1
1767823150000|2026-01-07 21:59:10|||||||||7
1767823170000|2026-01-07 21:59:30|||||||||10
1767823190000|2026-01-07 21:59:50|||||||||30
1767826820000|2026-01-07 23:00:20|||||||||2
1767826840000|2026-01-07 23:00:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|12
1767826860000|2026-01-07 23:01:00|||||||||1
1767826970000|2026-01-07 23:02:50|||||||||1
1767827310000|2026-01-07 23:08:30|||||||||3
1767827470000|2026-01-07 23:11:10|||||||||1
1767827560000|2026-01-07 23:12:40|||||||||1
1767828170000|2026-01-07 23:22:50|||||||||15
1767828250000|2026-01-07 23:24:10|||||||||4
1767829010000|2026-01-07 23:36:50|||||||||2
1767829970000|2026-01-07 23:52:50|||||||||1
1767831290000|2026-01-08 00:14:50|||||||||1
1767831480000|2026-01-08 00:18:00|||||||||1
1767832030000|2026-01-08 00:27:10|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|13
1767832250000|2026-01-08 00:30:50|||||||||2
1767832380000|2026-01-08 00:33:00|||||||||11
1767832410000|2026-01-08 00:33:30|||||||||4
1767832450000|2026-01-08 00:34:10|||||||||9
1767832630000|2026-01-08 00:37:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|22
1767832640000|2026-01-08 00:37:20|||||||||1
1767833130000|2026-01-08 00:45:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1767833170000|2026-01-08 00:46:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1767833190000|2026-01-08 00:46:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1767833610000|2026-01-08 00:53:30|||||||||2
1767833710000|2026-01-08 00:55:10|||||||||2
1767834340000|2026-01-08 01:05:40|||||||||1
1767834370000|2026-01-08 01:06:10|||||||||1
1767834440000|2026-01-08 01:07:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|71
1767834510000|2026-01-08 01:08:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1767835040000|2026-01-08 01:17:20|||||||||1
1767837280000|2026-01-08 01:54:40|||||||||1
1767838170000|2026-01-08 02:09:30|||||||||1
1767838500000|2026-01-08 02:15:00|||||||||1
1767838880000|2026-01-08 02:21:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|63
1767838960000|2026-01-08 02:22:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1767839580000|2026-01-08 02:33:00|||||||||6
1767839820000|2026-01-08 02:37:00|||||||||1
1767839920000|2026-01-08 02:38:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|20
1767839960000|2026-01-08 02:39:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1767840020000|2026-01-08 02:40:20|||||||||2
1767840100000|2026-01-08 02:41:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1767840130000|2026-01-08 02:42:10|||||||||1
1767840430000|2026-01-08 02:47:10|||||||||2
1767840470000|2026-01-08 02:47:50|||||||||7
1767840480000|2026-01-08 02:48:00|||||||||1
1767840510000|2026-01-08 02:48:30|||||||||2
1767840530000|2026-01-08 02:48:50|||||||||4
1767841030000|2026-01-08 02:57:10|||||||||1
1767841210000|2026-01-08 03:00:10|||||||||1
1767841410000|2026-01-08 03:03:30|||||||||3
1767841870000|2026-01-08 03:11:10|||||||||1
1767842630000|2026-01-08 03:23:50|||||||||3
1767842750000|2026-01-08 03:25:50|||||||||1
1767842910000|2026-01-08 03:28:30|||||||||10
1767842920000|2026-01-08 03:28:40|||||||||2
1767844220000|2026-01-08 03:50:20|||||||||10
1767845350000|2026-01-08 04:09:10|||||||||5
1767845660000|2026-01-08 04:14:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767845900000|2026-01-08 04:18:20|||||||||5
1767846250000|2026-01-08 04:24:10|||||||||1
1767846390000|2026-01-08 04:26:30|||||||||1
1767846420000|2026-01-08 04:27:00|||||||||11
1767846680000|2026-01-08 04:31:20|||||||||1
1767847080000|2026-01-08 04:38:00|||||||||2
1767847220000|2026-01-08 04:40:20|||||||||2
1767847280000|2026-01-08 04:41:20|||||||||2
1767847350000|2026-01-08 04:42:30|||||||||1
1767847400000|2026-01-08 04:43:20|||||||||2
1767847430000|2026-01-08 04:43:50|||||||||1
1767847530000|2026-01-08 04:45:30|||||||||2
1767847610000|2026-01-08 04:46:50|||||||||2
1767847660000|2026-01-08 04:47:40|||||||||1
1767847710000|2026-01-08 04:48:30|||||||||2
1767847730000|2026-01-08 04:48:50|||||||||2
1767847810000|2026-01-08 04:50:10|||||||||2
1767847940000|2026-01-08 04:52:20|||||||||1
1767848010000|2026-01-08 04:53:30|||||||||2
1767848050000|2026-01-08 04:54:10|||||||||1
1767848060000|2026-01-08 04:54:20|||||||||2
1767848090000|2026-01-08 04:54:50|||||||||2
1767848130000|2026-01-08 04:55:30|||||||||2
1767848260000|2026-01-08 04:57:40|||||||||1
1767848280000|2026-01-08 04:58:00|||||||||3
1767848390000|2026-01-08 04:59:50|||||||||2
1767848400000|2026-01-08 05:00:00|||||||||1
1767848410000|2026-01-08 05:00:10|||||||||2
1767848450000|2026-01-08 05:00:50|||||||||1
1767848510000|2026-01-08 05:01:50|||||||||1
1767848560000|2026-01-08 05:02:40|||||||||1
1767848650000|2026-01-08 05:04:10|||||||||2
1767848720000|2026-01-08 05:05:20|||||||||2
1767848740000|2026-01-08 05:05:40|||||||||1
1767848810000|2026-01-08 05:06:50|||||||||2
1767848820000|2026-01-08 05:07:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|25
1767848840000|2026-01-08 05:07:20|||||||||1
1767848870000|2026-01-08 05:07:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767848880000|2026-01-08 05:08:00|||||||||2
1767848900000|2026-01-08 05:08:20|||||||||2
1767848950000|2026-01-08 05:09:10|||||||||1
1767848990000|2026-01-08 05:09:50|||||||||2
1767849030000|2026-01-08 05:10:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1767849040000|2026-01-08 05:10:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1767849170000|2026-01-08 05:12:50|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|6
1767849210000|2026-01-08 05:13:30|||||||||5
1767849340000|2026-01-08 05:15:40|||||||||1
1767849370000|2026-01-08 05:16:10|||||||||2
1767849420000|2026-01-08 05:17:00|||||||||2
1767849460000|2026-01-08 05:17:40|||||||||1
1767849520000|2026-01-08 05:18:40|||||||||1
1767849570000|2026-01-08 05:19:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767849610000|2026-01-08 05:20:10|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|2
1767849670000|2026-01-08 05:21:10|||||||||1
1767849700000|2026-01-08 05:21:40|||||||||2
1767849770000|2026-01-08 05:22:50|||||||||2
1767849810000|2026-01-08 05:23:30|||||||||9
1767849850000|2026-01-08 05:24:10|||||||||2
1767849900000|2026-01-08 05:25:00|||||||||1
1767849940000|2026-01-08 05:25:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1767849970000|2026-01-08 05:26:10|||||||||1
1767849980000|2026-01-08 05:26:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767850000000|2026-01-08 05:26:40|||||||||3
1767850030000|2026-01-08 05:27:10|||||||||2
1767850140000|2026-01-08 05:29:00|||||||||2
1767850200000|2026-01-08 05:30:00|||||||||1
1767850250000|2026-01-08 05:30:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1767850270000|2026-01-08 05:31:10|||||||||1
1767850280000|2026-01-08 05:31:20|||||||||2
1767850320000|2026-01-08 05:32:00|||||||||2
1767850360000|2026-01-08 05:32:40|||||||||2
1767850400000|2026-01-08 05:33:20|||||||||4
1767850450000|2026-01-08 05:34:10|||||||||3
1767850470000|2026-01-08 05:34:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1767850480000|2026-01-08 05:34:40|||||||||1
1767850490000|2026-01-08 05:34:50|||||||||4
1767850500000|2026-01-08 05:35:00|||||||||1
1767850510000|2026-01-08 05:35:10|||||||||2
1767850600000|2026-01-08 05:36:40|||||||||2
1767850630000|2026-01-08 05:37:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1767850670000|2026-01-08 05:37:50|||||||||1
1767850680000|2026-01-08 05:38:00|||||||||2
1767850710000|2026-01-08 05:38:30|||||||||2
1767850720000|2026-01-08 05:38:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1767850760000|2026-01-08 05:39:20|||||||||1
1767850800000|2026-01-08 05:40:00|||||||||5
1767850840000|2026-01-08 05:40:40|||||||||1
1767850880000|2026-01-08 05:41:20|||||||||2
1767850910000|2026-01-08 05:41:50|||||||||1
1767850980000|2026-01-08 05:43:00|||||||||1
1767851010000|2026-01-08 05:43:30|||||||||2
1767851070000|2026-01-08 05:44:30|||||||||2
1767851100000|2026-01-08 05:45:00|||||||||1
1767851140000|2026-01-08 05:45:40|||||||||2
1767851200000|2026-01-08 05:46:40|||||||||3
1767851280000|2026-01-08 05:48:00|||||||||1
1767851300000|2026-01-08 05:48:20|||||||||1
1767851340000|2026-01-08 05:49:00|||||||||2
1767851380000|2026-01-08 05:49:40|||||||||1
1767851440000|2026-01-08 05:50:40|||||||||2
1767851480000|2026-01-08 05:51:20|||||||||3
1767851490000|2026-01-08 05:51:30|||||||||1
1767851530000|2026-01-08 05:52:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|50
1767851570000|2026-01-08 05:52:50|||||||||2
1767851600000|2026-01-08 05:53:20|||||||||3
1767851670000|2026-01-08 05:54:30|||||||||2
1767851730000|2026-01-08 05:55:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1767851760000|2026-01-08 05:56:00|||||||||1
1767851990000|2026-01-08 05:59:50|||||||||3
1767852000000|2026-01-08 06:00:00|||||||||1
1767852060000|2026-01-08 06:01:00|||||||||5
1767852080000|2026-01-08 06:01:20|||||||||2
1767852120000|2026-01-08 06:02:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|55
1767852210000|2026-01-08 06:03:30|||||||||4
1767852400000|2026-01-08 06:06:40|||||||||2
1767852410000|2026-01-08 06:06:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|24
1767852420000|2026-01-08 06:07:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1767852460000|2026-01-08 06:07:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1767852470000|2026-01-08 06:07:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1767852490000|2026-01-08 06:08:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1767852500000|2026-01-08 06:08:20|||||||||1
1767852510000|2026-01-08 06:08:30|||||||||7
1767852520000|2026-01-08 06:08:40|||||||||2
1767852540000|2026-01-08 06:09:00|||||||||5
1767852590000|2026-01-08 06:09:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1767852600000|2026-01-08 06:10:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1767852720000|2026-01-08 06:12:00|||||||||2
1767852800000|2026-01-08 06:13:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1767852830000|2026-01-08 06:13:50|||||||||4
1767852860000|2026-01-08 06:14:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|98
1767852880000|2026-01-08 06:14:40|||||||||3
1767852900000|2026-01-08 06:15:00|||||||||1
1767852910000|2026-01-08 06:15:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|11
1767852930000|2026-01-08 06:15:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1767853070000|2026-01-08 06:17:50|||||||||3
1767853200000|2026-01-08 06:20:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|90
1767853290000|2026-01-08 06:21:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1767853540000|2026-01-08 06:25:40|||||||||2
1767853690000|2026-01-08 06:28:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1767853790000|2026-01-08 06:29:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|56
1767853800000|2026-01-08 06:30:00|||||||||42
1767853830000|2026-01-08 06:30:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|12
1767853860000|2026-01-08 06:31:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1767853900000|2026-01-08 06:31:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1767853920000|2026-01-08 06:32:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1767853950000|2026-01-08 06:32:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1767854000000|2026-01-08 06:33:20|||||||||1
1767854090000|2026-01-08 06:34:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1767854120000|2026-01-08 06:35:20|||||||||2
1767854160000|2026-01-08 06:36:00|||||||||3
1767854190000|2026-01-08 06:36:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1767854200000|2026-01-08 06:36:40|||||||||2
1767854390000|2026-01-08 06:39:50|||||||||5
1767854400000|2026-01-08 06:40:00|||||||||2
1767854570000|2026-01-08 06:42:50|||||||||2
1767854630000|2026-01-08 06:43:50|||||||||6
1767854700000|2026-01-08 06:45:00|||||||||1
1767854800000|2026-01-08 06:46:40|||||||||1
1767854920000|2026-01-08 06:48:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1767855040000|2026-01-08 06:50:40|||||||||3
1767855430000|2026-01-08 06:57:10|||||||||1
1767855590000|2026-01-08 06:59:50|||||||||19
1767855640000|2026-01-08 07:00:40|||||||||1
1767855690000|2026-01-08 07:01:30|||||||||1
1767855700000|2026-01-08 07:01:40|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|14
1767855720000|2026-01-08 07:02:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1767855760000|2026-01-08 07:02:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1767855900000|2026-01-08 07:05:00|18|17.84|18|17.84|18|17.84|18|17.84|10
1767855920000|2026-01-08 07:05:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1767855930000|2026-01-08 07:05:30|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|0
1767855940000|2026-01-08 07:05:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1767855960000|2026-01-08 07:06:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1767855980000|2026-01-08 07:06:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1767856040000|2026-01-08 07:07:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1767856050000|2026-01-08 07:07:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1767856080000|2026-01-08 07:08:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1767856110000|2026-01-08 07:08:30|18|17.84|18|17.84|18|17.84|18|17.84|1
1767856190000|2026-01-08 07:09:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|10
1767856220000|2026-01-08 07:10:20|||||||||12
1767856230000|2026-01-08 07:10:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|2
1767856390000|2026-01-08 07:13:10|||||||||4
1767856410000|2026-01-08 07:13:30|||||||||2
1767856450000|2026-01-08 07:14:10|||||||||5
1767856490000|2026-01-08 07:14:50|||||||||2
1767856640000|2026-01-08 07:17:20|||||||||6
1767856740000|2026-01-08 07:19:00|||||||||1
1767856900000|2026-01-08 07:21:40|||||||||4
1767856920000|2026-01-08 07:22:00|||||||||1
1767857010000|2026-01-08 07:23:30|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|27
1767857020000|2026-01-08 07:23:40|17.94|17.78|17.93|17.77|17.94|17.78|17.92|17.76|14
1767857030000|2026-01-08 07:23:50|17.92|17.76|17.92|17.76|17.93|17.77|17.92|17.76|2
1767857040000|2026-01-08 07:24:00|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|11
1767857050000|2026-01-08 07:24:10|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|14
1767857060000|2026-01-08 07:24:20|17.9|17.74|17.92|17.76|17.92|17.76|17.89|17.73|0
1767857100000|2026-01-08 07:25:00|17.89|17.73|17.9|17.74|17.92|17.76|17.89|17.73|1
1767857110000|2026-01-08 07:25:10|17.92|17.76|17.92|17.76|17.92|17.76|17.89|17.73|0
1767857140000|2026-01-08 07:25:40|||||||||2
1767857200000|2026-01-08 07:26:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|10
1767857210000|2026-01-08 07:26:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767857220000|2026-01-08 07:27:00|17.93|17.77|17.92|17.76|17.94|17.78|17.92|17.76|1
1767857260000|2026-01-08 07:27:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1767857270000|2026-01-08 07:27:50|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1767857280000|2026-01-08 07:28:00|||||||||4
1767857290000|2026-01-08 07:28:10|||||||||1
1767857310000|2026-01-08 07:28:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1767857320000|2026-01-08 07:28:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1767857350000|2026-01-08 07:29:10|||||||||3
1767857390000|2026-01-08 07:29:50|17.93|17.77|17.93|17.77|17.94|17.78|17.92|17.76|1
1767857400000|2026-01-08 07:30:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1767857410000|2026-01-08 07:30:10|||||||||1
1767857440000|2026-01-08 07:30:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|55
1767857450000|2026-01-08 07:30:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|20
1767857560000|2026-01-08 07:32:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767857580000|2026-01-08 07:33:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|21
1767857620000|2026-01-08 07:33:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1767857660000|2026-01-08 07:34:20|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|1
1767857700000|2026-01-08 07:35:00|17.9|17.74|17.9|17.74|17.9|17.74|17.89|17.73|0
1767857710000|2026-01-08 07:35:10|||||||||2
1767857740000|2026-01-08 07:35:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767857850000|2026-01-08 07:37:30|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1767857880000|2026-01-08 07:38:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767858080000|2026-01-08 07:41:20|||||||||1
1767858120000|2026-01-08 07:42:00|||||||||1
1767858140000|2026-01-08 07:42:20|||||||||1
1767858190000|2026-01-08 07:43:10|||||||||1
1767858250000|2026-01-08 07:44:10|||||||||1
1767858270000|2026-01-08 07:44:30|||||||||1
1767858380000|2026-01-08 07:46:20|||||||||1
1767858420000|2026-01-08 07:47:00|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|6
1767858450000|2026-01-08 07:47:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1767858560000|2026-01-08 07:49:20|||||||||1
1767858570000|2026-01-08 07:49:30|||||||||1
1767858730000|2026-01-08 07:52:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|8
1767858770000|2026-01-08 07:52:50|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|3
1767858780000|2026-01-08 07:53:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1767858830000|2026-01-08 07:53:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1767858840000|2026-01-08 07:54:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767858870000|2026-01-08 07:54:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767858890000|2026-01-08 07:54:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767858900000|2026-01-08 07:55:00|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|0
1767858920000|2026-01-08 07:55:20|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|0
1767858930000|2026-01-08 07:55:30|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|1
1767858970000|2026-01-08 07:56:10|||||||||1
1767858980000|2026-01-08 07:56:20|||||||||1
1767858990000|2026-01-08 07:56:30|||||||||2
1767859020000|2026-01-08 07:57:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|10
1767859160000|2026-01-08 07:59:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1767859220000|2026-01-08 08:00:20|||||||||1
1767859240000|2026-01-08 08:00:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1767859250000|2026-01-08 08:00:50|||||||||2
1767859260000|2026-01-08 08:01:00|||||||||2
1767859270000|2026-01-08 08:01:10|||||||||1
1767859290000|2026-01-08 08:01:30|||||||||6
1767859410000|2026-01-08 08:03:30|||||||||1
1767859490000|2026-01-08 08:04:50|||||||||1
1767859500000|2026-01-08 08:05:00|17.89|17.73|17.92|17.76|17.92|17.76|17.89|17.73|4
1767859550000|2026-01-08 08:05:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1767859570000|2026-01-08 08:06:10|||||||||1
1767859580000|2026-01-08 08:06:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767859610000|2026-01-08 08:06:50|||||||||2
1767859630000|2026-01-08 08:07:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1767859640000|2026-01-08 08:07:20|17.91|17.75|17.89|17.73|17.91|17.75|17.89|17.73|0
1767859650000|2026-01-08 08:07:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1767859670000|2026-01-08 08:07:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767859720000|2026-01-08 08:08:40|||||||||1
1767859800000|2026-01-08 08:10:00|||||||||1
1767859830000|2026-01-08 08:10:30|||||||||1
1767859840000|2026-01-08 08:10:40|||||||||1
1767859910000|2026-01-08 08:11:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|64
1767859960000|2026-01-08 08:12:40|||||||||1
1767860160000|2026-01-08 08:16:00|||||||||2
1767860170000|2026-01-08 08:16:10|||||||||2
1767860180000|2026-01-08 08:16:20|||||||||1
1767860250000|2026-01-08 08:17:30|||||||||1
1767860600000|2026-01-08 08:23:20|||||||||1
1767860660000|2026-01-08 08:24:20|||||||||2
1767860900000|2026-01-08 08:28:20|||||||||1
1767861120000|2026-01-08 08:32:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1767861160000|2026-01-08 08:32:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767861170000|2026-01-08 08:32:50|||||||||1
1767861220000|2026-01-08 08:33:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1767861250000|2026-01-08 08:34:10|||||||||1
1767861280000|2026-01-08 08:34:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1767861390000|2026-01-08 08:36:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|7
1767861410000|2026-01-08 08:36:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1767861540000|2026-01-08 08:39:00|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|1
1767861580000|2026-01-08 08:39:40|||||||||1
1767861590000|2026-01-08 08:39:50|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|1
1767861680000|2026-01-08 08:41:20|||||||||1
1767861720000|2026-01-08 08:42:00|||||||||7
1767861730000|2026-01-08 08:42:10|||||||||2
1767861800000|2026-01-08 08:43:20|||||||||2
1767861920000|2026-01-08 08:45:20|||||||||2
1767862030000|2026-01-08 08:47:10|||||||||1
1767862050000|2026-01-08 08:47:30|||||||||1
1767862080000|2026-01-08 08:48:00|||||||||1
1767862120000|2026-01-08 08:48:40|||||||||1
1767862250000|2026-01-08 08:50:50|||||||||1
1767862340000|2026-01-08 08:52:20|||||||||1
1767862470000|2026-01-08 08:54:30|||||||||68
1767862560000|2026-01-08 08:56:00|||||||||1
1767862640000|2026-01-08 08:57:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|23
1767862710000|2026-01-08 08:58:30|||||||||1
1767862720000|2026-01-08 08:58:40|||||||||1
1767862750000|2026-01-08 08:59:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1767862800000|2026-01-08 09:00:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1767862820000|2026-01-08 09:00:20|||||||||1
1767862840000|2026-01-08 09:00:40|||||||||3
1767862940000|2026-01-08 09:02:20|||||||||1
1767862950000|2026-01-08 09:02:30|||||||||33
1767862980000|2026-01-08 09:03:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|5
1767863100000|2026-01-08 09:05:00|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|1
1767863220000|2026-01-08 09:07:00|||||||||1
1767863300000|2026-01-08 09:08:20|||||||||1
1767863340000|2026-01-08 09:09:00|||||||||1
1767863460000|2026-01-08 09:11:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|22
1767863490000|2026-01-08 09:11:30|||||||||1
1767863530000|2026-01-08 09:12:10|||||||||2
1767863610000|2026-01-08 09:13:30|||||||||1
1767863680000|2026-01-08 09:14:40|||||||||1
1767863730000|2026-01-08 09:15:30|||||||||1
1767863760000|2026-01-08 09:16:00|||||||||1
1767863790000|2026-01-08 09:16:30|||||||||1
1767863860000|2026-01-08 09:17:40|||||||||1
1767864240000|2026-01-08 09:24:00|||||||||3
1767864270000|2026-01-08 09:24:30|||||||||4
1767864410000|2026-01-08 09:26:50|||||||||1
1767864430000|2026-01-08 09:27:10|||||||||1
1767864440000|2026-01-08 09:27:20|||||||||1
1767864500000|2026-01-08 09:28:20|||||||||1
1767864530000|2026-01-08 09:28:50|||||||||1
1767864550000|2026-01-08 09:29:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1767864590000|2026-01-08 09:29:50|||||||||1
1767864640000|2026-01-08 09:30:40|||||||||3
1767864900000|2026-01-08 09:35:00|||||||||1
1767865030000|2026-01-08 09:37:10|||||||||2
1767865060000|2026-01-08 09:37:40|||||||||1
1767865070000|2026-01-08 09:37:50|||||||||20
1767865120000|2026-01-08 09:38:40|||||||||1
1767865130000|2026-01-08 09:38:50|||||||||2
1767865200000|2026-01-08 09:40:00|||||||||8
1767865220000|2026-01-08 09:40:20|||||||||1
1767865270000|2026-01-08 09:41:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1767865300000|2026-01-08 09:41:40|||||||||1
1767865540000|2026-01-08 09:45:40|||||||||1
1767865570000|2026-01-08 09:46:10|||||||||3
1767865610000|2026-01-08 09:46:50|||||||||2
1767865630000|2026-01-08 09:47:10|||||||||2
1767865840000|2026-01-08 09:50:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1767865850000|2026-01-08 09:50:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|51
1767865890000|2026-01-08 09:51:30|||||||||5
1767866920000|2026-01-08 10:08:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|16
1767866930000|2026-01-08 10:08:50|||||||||1
1767866940000|2026-01-08 10:09:00|||||||||2
1767866950000|2026-01-08 10:09:10|||||||||1
1767866960000|2026-01-08 10:09:20|||||||||1
1767866970000|2026-01-08 10:09:30|||||||||2
1767867030000|2026-01-08 10:10:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1767867040000|2026-01-08 10:10:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1767867280000|2026-01-08 10:14:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1767867290000|2026-01-08 10:14:50|||||||||1
1767867380000|2026-01-08 10:16:20|||||||||2
1767867580000|2026-01-08 10:19:40|||||||||1
1767867680000|2026-01-08 10:21:20|||||||||1
1767867700000|2026-01-08 10:21:40|||||||||1
1767867710000|2026-01-08 10:21:50|||||||||1
1767867720000|2026-01-08 10:22:00|||||||||2
1767867830000|2026-01-08 10:23:50|||||||||1
1767867970000|2026-01-08 10:26:10|||||||||1
1767868040000|2026-01-08 10:27:20|||||||||2
1767868160000|2026-01-08 10:29:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|25
1767868170000|2026-01-08 10:29:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|9
1767868190000|2026-01-08 10:29:50|||||||||1
1767868210000|2026-01-08 10:30:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|9
1767868260000|2026-01-08 10:31:00|||||||||2
1767868320000|2026-01-08 10:32:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1767868330000|2026-01-08 10:32:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1767868360000|2026-01-08 10:32:40|||||||||1
1767868620000|2026-01-08 10:37:00|||||||||1
1767868630000|2026-01-08 10:37:10|||||||||10
1767868740000|2026-01-08 10:39:00|||||||||4
1767868750000|2026-01-08 10:39:10|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|46
1767868840000|2026-01-08 10:40:40|||||||||4
1767868980000|2026-01-08 10:43:00|||||||||7
1767869030000|2026-01-08 10:43:50|||||||||1
1767869280000|2026-01-08 10:48:00|||||||||1
1767869350000|2026-01-08 10:49:10|||||||||1
1767869490000|2026-01-08 10:51:30|||||||||1
1767869600000|2026-01-08 10:53:20|||||||||1
1767869870000|2026-01-08 10:57:50|||||||||1
1767870230000|2026-01-08 11:03:50|||||||||7
1767870830000|2026-01-08 11:13:50|||||||||1
1767871040000|2026-01-08 11:17:20|||||||||1
1767871410000|2026-01-08 11:23:30|||||||||1
1767871520000|2026-01-08 11:25:20|||||||||1
1767871570000|2026-01-08 11:26:10|||||||||1
1767871630000|2026-01-08 11:27:10|||||||||1
1767871880000|2026-01-08 11:31:20|17.95|17.79|17.93|17.77|17.98|17.82|17.93|17.77|40
1767871910000|2026-01-08 11:31:50|||||||||1
1767871930000|2026-01-08 11:32:10|||||||||4
1767871970000|2026-01-08 11:32:50|||||||||12
1767872170000|2026-01-08 11:36:10|||||||||10
1767872350000|2026-01-08 11:39:10|||||||||3
1767872360000|2026-01-08 11:39:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|11
1767872380000|2026-01-08 11:39:40|||||||||1
1767872720000|2026-01-08 11:45:20|||||||||2
1767872730000|2026-01-08 11:45:30|||||||||1
1767872770000|2026-01-08 11:46:10|||||||||4
1767873020000|2026-01-08 11:50:20|||||||||8
1767873060000|2026-01-08 11:51:00|||||||||4
1767873080000|2026-01-08 11:51:20|||||||||3
1767873110000|2026-01-08 11:51:50|||||||||1
1767873230000|2026-01-08 11:53:50|||||||||1
1767873250000|2026-01-08 11:54:10|||||||||1
1767873280000|2026-01-08 11:54:40|||||||||11
1767873300000|2026-01-08 11:55:00|||||||||2
1767873520000|2026-01-08 11:58:40|||||||||1
1767873600000|2026-01-08 12:00:00|||||||||2
1767873640000|2026-01-08 12:00:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|34
1767873680000|2026-01-08 12:01:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|14
1767873730000|2026-01-08 12:02:10|||||||||1
1767873790000|2026-01-08 12:03:10|||||||||4
1767873800000|2026-01-08 12:03:20|||||||||1
1767873820000|2026-01-08 12:03:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1767873830000|2026-01-08 12:03:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|7
1767874000000|2026-01-08 12:06:40|||||||||62
1767874030000|2026-01-08 12:07:10|||||||||9
1767874080000|2026-01-08 12:08:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|15
1767874140000|2026-01-08 12:09:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1767874210000|2026-01-08 12:10:10|||||||||1
1767874230000|2026-01-08 12:10:30|||||||||2
1767874240000|2026-01-08 12:10:40|||||||||1
1767874300000|2026-01-08 12:11:40|||||||||1
1767874340000|2026-01-08 12:12:20|||||||||1
1767874350000|2026-01-08 12:12:30|||||||||1
1767874420000|2026-01-08 12:13:40|||||||||1
1767874530000|2026-01-08 12:15:30|||||||||1
1767874590000|2026-01-08 12:16:30|||||||||1
1767874600000|2026-01-08 12:16:40|||||||||2
1767874910000|2026-01-08 12:21:50|||||||||1
1767875120000|2026-01-08 12:25:20|||||||||1
1767875200000|2026-01-08 12:26:40|||||||||1
1767875220000|2026-01-08 12:27:00|||||||||1
1767875240000|2026-01-08 12:27:20|||||||||2
1767875370000|2026-01-08 12:29:30|||||||||1
1767875410000|2026-01-08 12:30:10|||||||||65
1767875490000|2026-01-08 12:31:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1767875540000|2026-01-08 12:32:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|56
1767875570000|2026-01-08 12:32:50|17.98|17.82|17.98|17.82|17.98|17.82|17.96|17.8|7
1767875580000|2026-01-08 12:33:00|||||||||3
1767875590000|2026-01-08 12:33:10|||||||||6
1767875620000|2026-01-08 12:33:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|33
1767875630000|2026-01-08 12:33:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1767875640000|2026-01-08 12:34:00|||||||||2
1767875650000|2026-01-08 12:34:10|||||||||1
1767875690000|2026-01-08 12:34:50|||||||||2
1767875720000|2026-01-08 12:35:20|||||||||5
1767875740000|2026-01-08 12:35:40|||||||||1
1767875820000|2026-01-08 12:37:00|||||||||4
1767875850000|2026-01-08 12:37:30|||||||||1
1767875980000|2026-01-08 12:39:40|||||||||8
1767876290000|2026-01-08 12:44:50|||||||||1
1767876300000|2026-01-08 12:45:00|||||||||2
1767876310000|2026-01-08 12:45:10|||||||||9
1767876320000|2026-01-08 12:45:20|||||||||1
1767876400000|2026-01-08 12:46:40|||||||||1
1767876530000|2026-01-08 12:48:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|7
1767876610000|2026-01-08 12:50:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1767876680000|2026-01-08 12:51:20|||||||||1
1767876710000|2026-01-08 12:51:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767876720000|2026-01-08 12:52:00|||||||||6
1767876750000|2026-01-08 12:52:30|||||||||7
1767876810000|2026-01-08 12:53:30|||||||||8
1767877130000|2026-01-08 12:58:50|||||||||7
1767877140000|2026-01-08 12:59:00|||||||||3
1767877160000|2026-01-08 12:59:20|||||||||4
1767877170000|2026-01-08 12:59:30|||||||||1
1767877240000|2026-01-08 13:00:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1767877250000|2026-01-08 13:00:50|||||||||1
1767877260000|2026-01-08 13:01:00|||||||||3
1767877280000|2026-01-08 13:01:20|||||||||8
1767877390000|2026-01-08 13:03:10|||||||||1
1767877440000|2026-01-08 13:04:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1767877510000|2026-01-08 13:05:10|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|0
1767877570000|2026-01-08 13:06:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1767877590000|2026-01-08 13:06:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767877610000|2026-01-08 13:06:50|||||||||1
1767877620000|2026-01-08 13:07:00|||||||||1
1767877630000|2026-01-08 13:07:10|||||||||1
1767877750000|2026-01-08 13:09:10|||||||||5
1767877760000|2026-01-08 13:09:20|||||||||4
1767877810000|2026-01-08 13:10:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1767877830000|2026-01-08 13:10:30|||||||||1
1767877960000|2026-01-08 13:12:40|||||||||1
1767878040000|2026-01-08 13:14:00|||||||||24
1767878070000|2026-01-08 13:14:30|||||||||5
1767878190000|2026-01-08 13:16:30|||||||||2
1767878200000|2026-01-08 13:16:40|||||||||1
1767878280000|2026-01-08 13:18:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1767878310000|2026-01-08 13:18:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|41
1767878340000|2026-01-08 13:19:00|||||||||23
1767878400000|2026-01-08 13:20:00|||||||||32
1767878410000|2026-01-08 13:20:10|||||||||1
1767878420000|2026-01-08 13:20:20|||||||||2
1767878440000|2026-01-08 13:20:40|||||||||1
1767878450000|2026-01-08 13:20:50|||||||||7
1767878590000|2026-01-08 13:23:10|||||||||15
1767878610000|2026-01-08 13:23:30|||||||||27
1767878630000|2026-01-08 13:23:50|||||||||14
1767878640000|2026-01-08 13:24:00|||||||||19
1767878700000|2026-01-08 13:25:00|||||||||1
1767878770000|2026-01-08 13:26:10|||||||||2
1767878850000|2026-01-08 13:27:30|||||||||1
1767878900000|2026-01-08 13:28:20|||||||||1
1767878970000|2026-01-08 13:29:30|||||||||7
1767879000000|2026-01-08 13:30:00|||||||||2
1767879010000|2026-01-08 13:30:10|||||||||20
1767879030000|2026-01-08 13:30:30|||||||||1
1767879140000|2026-01-08 13:32:20|||||||||26
1767879200000|2026-01-08 13:33:20|||||||||1
1767879210000|2026-01-08 13:33:30|||||||||1
1767879280000|2026-01-08 13:34:40|||||||||1
1767879380000|2026-01-08 13:36:20|||||||||6
1767879400000|2026-01-08 13:36:40|||||||||2
1767879420000|2026-01-08 13:37:00|||||||||1
1767879430000|2026-01-08 13:37:10|||||||||1
1767879460000|2026-01-08 13:37:40|||||||||19
1767879590000|2026-01-08 13:39:50|||||||||5
1767879600000|2026-01-08 13:40:00|||||||||2
1767879700000|2026-01-08 13:41:40|||||||||1
1767879800000|2026-01-08 13:43:20|||||||||1
1767879970000|2026-01-08 13:46:10|||||||||3
1767879990000|2026-01-08 13:46:30|||||||||2
1767880010000|2026-01-08 13:46:50|||||||||5
1767880020000|2026-01-08 13:47:00|||||||||5
1767880170000|2026-01-08 13:49:30|||||||||1
1767880240000|2026-01-08 13:50:40|||||||||3
1767880310000|2026-01-08 13:51:50|||||||||1
1767880330000|2026-01-08 13:52:10|||||||||29
1767880370000|2026-01-08 13:52:50|||||||||3
1767880450000|2026-01-08 13:54:10|||||||||2
1767880470000|2026-01-08 13:54:30|||||||||2
1767880560000|2026-01-08 13:56:00|||||||||29
1767880580000|2026-01-08 13:56:20|||||||||17
1767880590000|2026-01-08 13:56:30|||||||||3
1767880610000|2026-01-08 13:56:50|||||||||1
1767880670000|2026-01-08 13:57:50|||||||||1
1767880740000|2026-01-08 13:59:00|||||||||2
1767880850000|2026-01-08 14:00:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|7
1767880860000|2026-01-08 14:01:00|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|100
1767880870000|2026-01-08 14:01:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|14
1767880880000|2026-01-08 14:01:20|||||||||1
1767880890000|2026-01-08 14:01:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767880910000|2026-01-08 14:01:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1767880920000|2026-01-08 14:02:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767880930000|2026-01-08 14:02:10|||||||||1
1767880950000|2026-01-08 14:02:30|||||||||1
1767880960000|2026-01-08 14:02:40|||||||||2
1767880980000|2026-01-08 14:03:00|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|0
1767881070000|2026-01-08 14:04:30|||||||||3
1767881080000|2026-01-08 14:04:40|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|84
1767881090000|2026-01-08 14:04:50|||||||||1
1767881100000|2026-01-08 14:05:00|||||||||13
1767881170000|2026-01-08 14:06:10|||||||||6
1767881180000|2026-01-08 14:06:20|||||||||1
1767881220000|2026-01-08 14:07:00|||||||||1
1767881270000|2026-01-08 14:07:50|||||||||1
1767881350000|2026-01-08 14:09:10|||||||||30
1767881360000|2026-01-08 14:09:20|||||||||23
1767881380000|2026-01-08 14:09:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|6
1767881400000|2026-01-08 14:10:00|||||||||2
1767881420000|2026-01-08 14:10:20|||||||||3
1767881440000|2026-01-08 14:10:40|||||||||1
1767881480000|2026-01-08 14:11:20|||||||||58
1767881580000|2026-01-08 14:13:00|||||||||3
1767881600000|2026-01-08 14:13:20|||||||||2
1767881610000|2026-01-08 14:13:30|||||||||1
1767881640000|2026-01-08 14:14:00|||||||||1
1767881650000|2026-01-08 14:14:10|||||||||2
1767881680000|2026-01-08 14:14:40|||||||||2
1767881720000|2026-01-08 14:15:20|||||||||2
1767881740000|2026-01-08 14:15:40|||||||||10
1767881750000|2026-01-08 14:15:50|||||||||1
1767881760000|2026-01-08 14:16:00|||||||||1
1767881790000|2026-01-08 14:16:30|||||||||12
1767881810000|2026-01-08 14:16:50|||||||||1
1767881820000|2026-01-08 14:17:00|||||||||12
1767881920000|2026-01-08 14:18:40|||||||||9
1767881940000|2026-01-08 14:19:00|||||||||5
1767881970000|2026-01-08 14:19:30|||||||||14
1767882050000|2026-01-08 14:20:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|31
1767882060000|2026-01-08 14:21:00|||||||||2
1767882090000|2026-01-08 14:21:30|||||||||5
1767882140000|2026-01-08 14:22:20|||||||||1
1767882160000|2026-01-08 14:22:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|20
1767882210000|2026-01-08 14:23:30|||||||||1
1767882230000|2026-01-08 14:23:50|||||||||1
1767882260000|2026-01-08 14:24:20|||||||||5
1767882270000|2026-01-08 14:24:30|||||||||1
1767882310000|2026-01-08 14:25:10|||||||||1
1767882320000|2026-01-08 14:25:20|||||||||22
1767882340000|2026-01-08 14:25:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1767882350000|2026-01-08 14:25:50|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1767882400000|2026-01-08 14:26:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1767882420000|2026-01-08 14:27:00|||||||||20
1767882430000|2026-01-08 14:27:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|8
1767882440000|2026-01-08 14:27:20|||||||||22
1767882450000|2026-01-08 14:27:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1767882460000|2026-01-08 14:27:40|||||||||1
1767882470000|2026-01-08 14:27:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1767882490000|2026-01-08 14:28:10|||||||||1
1767882510000|2026-01-08 14:28:30|||||||||13
1767882540000|2026-01-08 14:29:00|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1767882550000|2026-01-08 14:29:10|||||||||1
1767882560000|2026-01-08 14:29:20|||||||||5
1767882570000|2026-01-08 14:29:30|||||||||10
1767882580000|2026-01-08 14:29:40|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|0
1767882600000|2026-01-08 14:30:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|78
1767882610000|2026-01-08 14:30:10|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|11
1767882620000|2026-01-08 14:30:20|||||||||17
1767882630000|2026-01-08 14:30:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|8
1767882640000|2026-01-08 14:30:40|||||||||32
1767882650000|2026-01-08 14:30:50|||||||||11
1767882660000|2026-01-08 14:31:00|||||||||2
1767882680000|2026-01-08 14:31:20|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|29
1767882690000|2026-01-08 14:31:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|50
1767882700000|2026-01-08 14:31:40|||||||||24
1767882710000|2026-01-08 14:31:50|||||||||48
1767882720000|2026-01-08 14:32:00|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|50
1767882730000|2026-01-08 14:32:10|||||||||1
1767882740000|2026-01-08 14:32:20|||||||||1
1767882750000|2026-01-08 14:32:30|||||||||28
1767882760000|2026-01-08 14:32:40|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|35
1767882770000|2026-01-08 14:32:50|||||||||4
1767882780000|2026-01-08 14:33:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|55
1767882790000|2026-01-08 14:33:10|||||||||33
1767882800000|2026-01-08 14:33:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|39
1767882810000|2026-01-08 14:33:30|||||||||49
1767882830000|2026-01-08 14:33:50|||||||||36
1767882840000|2026-01-08 14:34:00|||||||||10
1767882850000|2026-01-08 14:34:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|15
1767882860000|2026-01-08 14:34:20|||||||||4
1767882870000|2026-01-08 14:34:30|||||||||2
1767882880000|2026-01-08 14:34:40|||||||||1
1767882890000|2026-01-08 14:34:50|||||||||27
1767882900000|2026-01-08 14:35:00|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|47
1767882910000|2026-01-08 14:35:10|||||||||2
1767882920000|2026-01-08 14:35:20|||||||||10
1767882930000|2026-01-08 14:35:30|||||||||1
1767882940000|2026-01-08 14:35:40|||||||||12
1767882950000|2026-01-08 14:35:50|||||||||8
1767882960000|2026-01-08 14:36:00|||||||||4
1767882970000|2026-01-08 14:36:10|||||||||23
1767882990000|2026-01-08 14:36:30|||||||||12
1767883000000|2026-01-08 14:36:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|67
1767883010000|2026-01-08 14:36:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1767883020000|2026-01-08 14:37:00|||||||||18
1767883030000|2026-01-08 14:37:10|||||||||9
1767883040000|2026-01-08 14:37:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|107
1767883050000|2026-01-08 14:37:30|||||||||7
1767883060000|2026-01-08 14:37:40|||||||||10
1767883070000|2026-01-08 14:37:50|||||||||118
1767883080000|2026-01-08 14:38:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|33
1767883090000|2026-01-08 14:38:10|||||||||16
1767883100000|2026-01-08 14:38:20|||||||||18
1767883110000|2026-01-08 14:38:30|||||||||2
1767883120000|2026-01-08 14:38:40|||||||||1
1767883130000|2026-01-08 14:38:50|||||||||7
1767883140000|2026-01-08 14:39:00|||||||||26
1767883150000|2026-01-08 14:39:10|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|11
1767883160000|2026-01-08 14:39:20|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|28
1767883170000|2026-01-08 14:39:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|28
1767883180000|2026-01-08 14:39:40|||||||||5
1767883190000|2026-01-08 14:39:50|||||||||3
1767883200000|2026-01-08 14:40:00|||||||||16
1767883210000|2026-01-08 14:40:10|||||||||9
1767883220000|2026-01-08 14:40:20|||||||||3
1767883230000|2026-01-08 14:40:30|||||||||2
1767883240000|2026-01-08 14:40:40|||||||||15
1767883250000|2026-01-08 14:40:50|||||||||19
1767883260000|2026-01-08 14:41:00|||||||||6
1767883270000|2026-01-08 14:41:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|70
1767883280000|2026-01-08 14:41:20|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|142
1767883290000|2026-01-08 14:41:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|9
1767883310000|2026-01-08 14:41:50|||||||||5
1767883320000|2026-01-08 14:42:00|||||||||13
1767883340000|2026-01-08 14:42:20|||||||||6
1767883350000|2026-01-08 14:42:30|||||||||1
1767883360000|2026-01-08 14:42:40|||||||||5
1767883370000|2026-01-08 14:42:50|17.9|17.74|17.93|17.77|17.95|17.79|17.9|17.74|120
1767883380000|2026-01-08 14:43:00|||||||||25
1767883390000|2026-01-08 14:43:10|||||||||19
1767883410000|2026-01-08 14:43:30|||||||||11
1767883420000|2026-01-08 14:43:40|||||||||7
1767883440000|2026-01-08 14:44:00|||||||||28
1767883450000|2026-01-08 14:44:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|8
1767883460000|2026-01-08 14:44:20|||||||||17
1767883470000|2026-01-08 14:44:30|||||||||35
1767883490000|2026-01-08 14:44:50|||||||||19
1767883510000|2026-01-08 14:45:10|||||||||1
1767883520000|2026-01-08 14:45:20|||||||||20
1767883530000|2026-01-08 14:45:30|||||||||49
1767883540000|2026-01-08 14:45:40|||||||||32
1767883550000|2026-01-08 14:45:50|17.92|17.76|17.89|17.73|17.94|17.78|17.89|17.73|93
1767883560000|2026-01-08 14:46:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|66
1767883570000|2026-01-08 14:46:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|14
1767883580000|2026-01-08 14:46:20|||||||||2
1767883590000|2026-01-08 14:46:30|||||||||2
1767883600000|2026-01-08 14:46:40|||||||||8
1767883620000|2026-01-08 14:47:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|49
1767883630000|2026-01-08 14:47:10|||||||||54
1767883640000|2026-01-08 14:47:20|||||||||3
1767883650000|2026-01-08 14:47:30|||||||||49
1767883660000|2026-01-08 14:47:40|||||||||51
1767883670000|2026-01-08 14:47:50|||||||||8
1767883680000|2026-01-08 14:48:00|||||||||22
1767883700000|2026-01-08 14:48:20|||||||||26
1767883710000|2026-01-08 14:48:30|||||||||20
1767883720000|2026-01-08 14:48:40|||||||||138
1767883730000|2026-01-08 14:48:50|||||||||37
1767883750000|2026-01-08 14:49:10|||||||||74
1767883760000|2026-01-08 14:49:20|||||||||67
1767883770000|2026-01-08 14:49:30|||||||||1
1767883780000|2026-01-08 14:49:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|104
1767883790000|2026-01-08 14:49:50|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|513
1767883800000|2026-01-08 14:50:00|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|49
1767883810000|2026-01-08 14:50:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|50
1767883820000|2026-01-08 14:50:20|||||||||34
1767883830000|2026-01-08 14:50:30|||||||||19
1767883840000|2026-01-08 14:50:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|145
1767883850000|2026-01-08 14:50:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|51
1767883860000|2026-01-08 14:51:00|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|109
1767883870000|2026-01-08 14:51:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|15
1767883880000|2026-01-08 14:51:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|21
1767883890000|2026-01-08 14:51:30|||||||||1
1767883900000|2026-01-08 14:51:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|8
1767883910000|2026-01-08 14:51:50|||||||||6
1767883920000|2026-01-08 14:52:00|||||||||7
1767883930000|2026-01-08 14:52:10|||||||||12
1767883940000|2026-01-08 14:52:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|26
1767883960000|2026-01-08 14:52:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|17
1767883990000|2026-01-08 14:53:10|||||||||51
1767884010000|2026-01-08 14:53:30|||||||||5
1767884040000|2026-01-08 14:54:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|136
1767884050000|2026-01-08 14:54:10|||||||||24
1767884060000|2026-01-08 14:54:20|||||||||12
1767884070000|2026-01-08 14:54:30|||||||||25
1767884080000|2026-01-08 14:54:40|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|80
1767884090000|2026-01-08 14:54:50|||||||||9
1767884100000|2026-01-08 14:55:00|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|14
1767884110000|2026-01-08 14:55:10|||||||||6
1767884120000|2026-01-08 14:55:20|||||||||13
1767884140000|2026-01-08 14:55:40|||||||||5
1767884170000|2026-01-08 14:56:10|||||||||14
1767884180000|2026-01-08 14:56:20|17.84|17.68|17.83|17.67|17.84|17.68|17.82|17.66|48
1767884190000|2026-01-08 14:56:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|28
1767884200000|2026-01-08 14:56:40|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|12
1767884210000|2026-01-08 14:56:50|||||||||1
1767884220000|2026-01-08 14:57:00|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|8
1767884240000|2026-01-08 14:57:20|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|1
1767884250000|2026-01-08 14:57:30|||||||||6
1767884260000|2026-01-08 14:57:40|||||||||1
1767884270000|2026-01-08 14:57:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|103
1767884280000|2026-01-08 14:58:00|||||||||42
1767884290000|2026-01-08 14:58:10|||||||||1
1767884300000|2026-01-08 14:58:20|||||||||54
1767884310000|2026-01-08 14:58:30|||||||||13
1767884320000|2026-01-08 14:58:40|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|4
1767884330000|2026-01-08 14:58:50|||||||||5
1767884350000|2026-01-08 14:59:10|||||||||18
1767884360000|2026-01-08 14:59:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1767884370000|2026-01-08 14:59:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|15
1767884380000|2026-01-08 14:59:40|||||||||5
1767884390000|2026-01-08 14:59:50|||||||||3
1767884400000|2026-01-08 15:00:00|||||||||7
1767884410000|2026-01-08 15:00:10|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|22
1767884420000|2026-01-08 15:00:20|||||||||11
1767884430000|2026-01-08 15:00:30|||||||||5
1767884440000|2026-01-08 15:00:40|||||||||2
1767884460000|2026-01-08 15:01:00|||||||||1
1767884470000|2026-01-08 15:01:10|||||||||9
1767884480000|2026-01-08 15:01:20|||||||||53
1767884500000|2026-01-08 15:01:40|||||||||10
1767884510000|2026-01-08 15:01:50|||||||||2
1767884520000|2026-01-08 15:02:00|||||||||27
1767884530000|2026-01-08 15:02:10|||||||||1
1767884540000|2026-01-08 15:02:20|||||||||7
1767884550000|2026-01-08 15:02:30|||||||||16
1767884560000|2026-01-08 15:02:40|||||||||5
1767884570000|2026-01-08 15:02:50|||||||||2
1767884580000|2026-01-08 15:03:00|||||||||1
1767884590000|2026-01-08 15:03:10|||||||||1
1767884600000|2026-01-08 15:03:20|||||||||13
1767884610000|2026-01-08 15:03:30|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|40
1767884620000|2026-01-08 15:03:40|||||||||22
1767884630000|2026-01-08 15:03:50|||||||||37
1767884640000|2026-01-08 15:04:00|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|88
1767884660000|2026-01-08 15:04:20|||||||||38
1767884670000|2026-01-08 15:04:30|||||||||1
1767884680000|2026-01-08 15:04:40|||||||||29
1767884690000|2026-01-08 15:04:50|||||||||39
1767884700000|2026-01-08 15:05:00|||||||||22
1767884710000|2026-01-08 15:05:10|||||||||1
1767884720000|2026-01-08 15:05:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1767884730000|2026-01-08 15:05:30|||||||||5
1767884740000|2026-01-08 15:05:40|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|88
1767884750000|2026-01-08 15:05:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|51
1767884760000|2026-01-08 15:06:00|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|27
1767884770000|2026-01-08 15:06:10|||||||||1
1767884780000|2026-01-08 15:06:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|139
1767884800000|2026-01-08 15:06:40|||||||||13
1767884820000|2026-01-08 15:07:00|||||||||12
1767884830000|2026-01-08 15:07:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|66
1767884840000|2026-01-08 15:07:20|17.78|17.62|17.79|17.63|17.79|17.63|17.77|17.61|73
1767884850000|2026-01-08 15:07:30|17.78|17.62|17.79|17.63|17.79|17.63|17.77|17.61|37
1767884860000|2026-01-08 15:07:40|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|47
1767884870000|2026-01-08 15:07:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|37
1767884880000|2026-01-08 15:08:00|||||||||69
1767884890000|2026-01-08 15:08:10|||||||||25
1767884900000|2026-01-08 15:08:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|32
1767884910000|2026-01-08 15:08:30|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|25
1767884920000|2026-01-08 15:08:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|45
1767884940000|2026-01-08 15:09:00|||||||||3
1767884950000|2026-01-08 15:09:10|||||||||17
1767884980000|2026-01-08 15:09:40|||||||||23
1767884990000|2026-01-08 15:09:50|||||||||23
1767885000000|2026-01-08 15:10:00|||||||||1
1767885010000|2026-01-08 15:10:10|||||||||5
1767885020000|2026-01-08 15:10:20|||||||||1
1767885040000|2026-01-08 15:10:40|||||||||20
1767885050000|2026-01-08 15:10:50|||||||||3
1767885060000|2026-01-08 15:11:00|||||||||3
1767885070000|2026-01-08 15:11:10|||||||||2
1767885080000|2026-01-08 15:11:20|||||||||24
1767885100000|2026-01-08 15:11:40|||||||||13
1767885110000|2026-01-08 15:11:50|||||||||7
1767885130000|2026-01-08 15:12:10|||||||||1
1767885140000|2026-01-08 15:12:20|||||||||1
1767885150000|2026-01-08 15:12:30|||||||||2
1767885160000|2026-01-08 15:12:40|||||||||1
1767885190000|2026-01-08 15:13:10|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|132
1767885200000|2026-01-08 15:13:20|||||||||1
1767885210000|2026-01-08 15:13:30|||||||||3
1767885220000|2026-01-08 15:13:40|||||||||1
1767885230000|2026-01-08 15:13:50|||||||||2
1767885250000|2026-01-08 15:14:10|||||||||1
1767885260000|2026-01-08 15:14:20|||||||||3
1767885270000|2026-01-08 15:14:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1767885290000|2026-01-08 15:14:50|||||||||2
1767885320000|2026-01-08 15:15:20|||||||||1
1767885340000|2026-01-08 15:15:40|||||||||16
1767885350000|2026-01-08 15:15:50|||||||||17
1767885360000|2026-01-08 15:16:00|||||||||5
1767885400000|2026-01-08 15:16:40|||||||||3
1767885410000|2026-01-08 15:16:50|||||||||2
1767885420000|2026-01-08 15:17:00|||||||||80
1767885430000|2026-01-08 15:17:10|||||||||32
1767885440000|2026-01-08 15:17:20|||||||||2
1767885450000|2026-01-08 15:17:30|||||||||1
1767885460000|2026-01-08 15:17:40|||||||||4
1767885470000|2026-01-08 15:17:50|||||||||5
1767885490000|2026-01-08 15:18:10|||||||||2
1767885500000|2026-01-08 15:18:20|||||||||3
1767885520000|2026-01-08 15:18:40|||||||||2
1767885530000|2026-01-08 15:18:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|101
1767885540000|2026-01-08 15:19:00|||||||||1
1767885550000|2026-01-08 15:19:10|||||||||22
1767885560000|2026-01-08 15:19:20|||||||||16
1767885580000|2026-01-08 15:19:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1767885590000|2026-01-08 15:19:50|||||||||8
1767885630000|2026-01-08 15:20:30|||||||||1
1767885640000|2026-01-08 15:20:40|||||||||5
1767885650000|2026-01-08 15:20:50|||||||||1
1767885660000|2026-01-08 15:21:00|||||||||12
1767885670000|2026-01-08 15:21:10|||||||||9
1767885680000|2026-01-08 15:21:20|||||||||2
1767885690000|2026-01-08 15:21:30|||||||||2
1767885700000|2026-01-08 15:21:40|||||||||26
1767885720000|2026-01-08 15:22:00|||||||||1
1767885740000|2026-01-08 15:22:20|||||||||1
1767885750000|2026-01-08 15:22:30|||||||||1
1767885760000|2026-01-08 15:22:40|||||||||12
1767885770000|2026-01-08 15:22:50|||||||||19
1767885780000|2026-01-08 15:23:00|||||||||7
1767885790000|2026-01-08 15:23:10|||||||||1
1767885810000|2026-01-08 15:23:30|||||||||1
1767885820000|2026-01-08 15:23:40|||||||||28
1767885830000|2026-01-08 15:23:50|||||||||2
1767885840000|2026-01-08 15:24:00|||||||||2
1767885850000|2026-01-08 15:24:10|||||||||5
1767885860000|2026-01-08 15:24:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|29
1767885870000|2026-01-08 15:24:30|||||||||1
1767885880000|2026-01-08 15:24:40|||||||||16
1767885890000|2026-01-08 15:24:50|||||||||29
1767885900000|2026-01-08 15:25:00|||||||||5
1767885910000|2026-01-08 15:25:10|||||||||3
1767885940000|2026-01-08 15:25:40|||||||||3
1767885950000|2026-01-08 15:25:50|||||||||28
1767885960000|2026-01-08 15:26:00|||||||||7
1767885970000|2026-01-08 15:26:10|||||||||1
1767885990000|2026-01-08 15:26:30|||||||||2
1767886000000|2026-01-08 15:26:40|||||||||3
1767886010000|2026-01-08 15:26:50|||||||||6
1767886020000|2026-01-08 15:27:00|||||||||1
1767886030000|2026-01-08 15:27:10|||||||||3
1767886040000|2026-01-08 15:27:20|||||||||2
1767886050000|2026-01-08 15:27:30|||||||||12
1767886060000|2026-01-08 15:27:40|||||||||3
1767886080000|2026-01-08 15:28:00|||||||||7
1767886100000|2026-01-08 15:28:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1767886110000|2026-01-08 15:28:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|62
1767886120000|2026-01-08 15:28:40|||||||||9
1767886140000|2026-01-08 15:29:00|||||||||3
1767886150000|2026-01-08 15:29:10|||||||||1
1767886180000|2026-01-08 15:29:40|||||||||2
1767886190000|2026-01-08 15:29:50|||||||||3
1767886210000|2026-01-08 15:30:10|||||||||11
1767886220000|2026-01-08 15:30:20|||||||||8
1767886230000|2026-01-08 15:30:30|||||||||2
1767886240000|2026-01-08 15:30:40|||||||||5
1767886260000|2026-01-08 15:31:00|||||||||21
1767886290000|2026-01-08 15:31:30|||||||||1
1767886300000|2026-01-08 15:31:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|19
1767886310000|2026-01-08 15:31:50|||||||||30
1767886320000|2026-01-08 15:32:00|||||||||29
1767886330000|2026-01-08 15:32:10|||||||||46
1767886340000|2026-01-08 15:32:20|||||||||12
1767886350000|2026-01-08 15:32:30|||||||||9
1767886370000|2026-01-08 15:32:50|||||||||23
1767886390000|2026-01-08 15:33:10|||||||||4
1767886400000|2026-01-08 15:33:20|||||||||4
1767886410000|2026-01-08 15:33:30|||||||||3
1767886420000|2026-01-08 15:33:40|||||||||10
1767886430000|2026-01-08 15:33:50|||||||||1
1767886440000|2026-01-08 15:34:00|||||||||1
1767886450000|2026-01-08 15:34:10|||||||||35
1767886460000|2026-01-08 15:34:20|||||||||37
1767886470000|2026-01-08 15:34:30|||||||||1
1767886480000|2026-01-08 15:34:40|||||||||2
1767886490000|2026-01-08 15:34:50|||||||||1
1767886500000|2026-01-08 15:35:00|||||||||7
1767886510000|2026-01-08 15:35:10|||||||||9
1767886520000|2026-01-08 15:35:20|||||||||1
1767886530000|2026-01-08 15:35:30|||||||||11
1767886540000|2026-01-08 15:35:40|||||||||4
1767886550000|2026-01-08 15:35:50|||||||||11
1767886560000|2026-01-08 15:36:00|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|69
1767886570000|2026-01-08 15:36:10|||||||||20
1767886580000|2026-01-08 15:36:20|||||||||1
1767886590000|2026-01-08 15:36:30|||||||||1
1767886600000|2026-01-08 15:36:40|||||||||9
1767886610000|2026-01-08 15:36:50|||||||||1
1767886620000|2026-01-08 15:37:00|||||||||2
1767886630000|2026-01-08 15:37:10|||||||||33
1767886640000|2026-01-08 15:37:20|||||||||40
1767886650000|2026-01-08 15:37:30|||||||||3
1767886660000|2026-01-08 15:37:40|||||||||7
1767886670000|2026-01-08 15:37:50|||||||||2
1767886680000|2026-01-08 15:38:00|||||||||8
1767886690000|2026-01-08 15:38:10|||||||||1
1767886710000|2026-01-08 15:38:30|||||||||7
1767886720000|2026-01-08 15:38:40|||||||||1
1767886730000|2026-01-08 15:38:50|||||||||3
1767886740000|2026-01-08 15:39:00|||||||||7
1767886760000|2026-01-08 15:39:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|10
1767886770000|2026-01-08 15:39:30|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|90
1767886780000|2026-01-08 15:39:40|||||||||2
1767886790000|2026-01-08 15:39:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1767886800000|2026-01-08 15:40:00|||||||||14
1767886810000|2026-01-08 15:40:10|||||||||77
1767886820000|2026-01-08 15:40:20|||||||||17
1767886830000|2026-01-08 15:40:30|||||||||2
1767886840000|2026-01-08 15:40:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1767886850000|2026-01-08 15:40:50|||||||||1
1767886860000|2026-01-08 15:41:00|||||||||19
1767886870000|2026-01-08 15:41:10|||||||||8
1767886890000|2026-01-08 15:41:30|||||||||1
1767886900000|2026-01-08 15:41:40|||||||||50
1767886910000|2026-01-08 15:41:50|||||||||1
1767886920000|2026-01-08 15:42:00|||||||||1
1767886930000|2026-01-08 15:42:10|||||||||3
1767886950000|2026-01-08 15:42:30|17.67|17.51|17.64|17.48|17.69|17.53|17.64|17.48|48
1767886960000|2026-01-08 15:42:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1767886970000|2026-01-08 15:42:50|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|1
1767886980000|2026-01-08 15:43:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1767887010000|2026-01-08 15:43:30|||||||||2
1767887020000|2026-01-08 15:43:40|||||||||8
1767887030000|2026-01-08 15:43:50|||||||||2
1767887040000|2026-01-08 15:44:00|||||||||1
1767887070000|2026-01-08 15:44:30|||||||||3
1767887090000|2026-01-08 15:44:50|||||||||5
1767887100000|2026-01-08 15:45:00|||||||||31
1767887110000|2026-01-08 15:45:10|||||||||1
1767887120000|2026-01-08 15:45:20|||||||||1
1767887130000|2026-01-08 15:45:30|||||||||35
1767887140000|2026-01-08 15:45:40|||||||||2
1767887160000|2026-01-08 15:46:00|||||||||2
1767887170000|2026-01-08 15:46:10|||||||||7
1767887180000|2026-01-08 15:46:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1767887190000|2026-01-08 15:46:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|27
1767887200000|2026-01-08 15:46:40|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|263
1767887210000|2026-01-08 15:46:50|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1767887220000|2026-01-08 15:47:00|||||||||11
1767887250000|2026-01-08 15:47:30|||||||||2
1767887280000|2026-01-08 15:48:00|||||||||2
1767887290000|2026-01-08 15:48:10|||||||||3
1767887300000|2026-01-08 15:48:20|||||||||3
1767887310000|2026-01-08 15:48:30|||||||||2
1767887320000|2026-01-08 15:48:40|||||||||1
1767887330000|2026-01-08 15:48:50|||||||||1
1767887340000|2026-01-08 15:49:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1767887350000|2026-01-08 15:49:10|||||||||1
1767887370000|2026-01-08 15:49:30|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|4
1767887380000|2026-01-08 15:49:40|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|7
1767887390000|2026-01-08 15:49:50|17.67|17.51|17.68|17.52|17.69|17.53|17.67|17.51|55
1767887400000|2026-01-08 15:50:00|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|5
1767887420000|2026-01-08 15:50:20|||||||||16
1767887430000|2026-01-08 15:50:30|||||||||9
1767887440000|2026-01-08 15:50:40|||||||||9
1767887450000|2026-01-08 15:50:50|||||||||1
1767887480000|2026-01-08 15:51:20|17.65|17.49|17.69|17.53|17.69|17.53|17.64|17.48|17
1767887490000|2026-01-08 15:51:30|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|1
1767887510000|2026-01-08 15:51:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|11
1767887520000|2026-01-08 15:52:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|15
1767887530000|2026-01-08 15:52:10|17.64|17.48|17.64|17.48|17.69|17.53|17.64|17.48|16
1767887540000|2026-01-08 15:52:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767887550000|2026-01-08 15:52:30|||||||||1
1767887560000|2026-01-08 15:52:40|||||||||3
1767887580000|2026-01-08 15:53:00|||||||||3
1767887590000|2026-01-08 15:53:10|||||||||1
1767887600000|2026-01-08 15:53:20|||||||||67
1767887610000|2026-01-08 15:53:30|||||||||1
1767887620000|2026-01-08 15:53:40|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|5
1767887630000|2026-01-08 15:53:50|||||||||2
1767887640000|2026-01-08 15:54:00|||||||||1
1767887650000|2026-01-08 15:54:10|||||||||8
1767887660000|2026-01-08 15:54:20|||||||||13
1767887670000|2026-01-08 15:54:30|||||||||1
1767887690000|2026-01-08 15:54:50|||||||||1
1767887700000|2026-01-08 15:55:00|||||||||17
1767887710000|2026-01-08 15:55:10|||||||||13
1767887720000|2026-01-08 15:55:20|||||||||4
1767887730000|2026-01-08 15:55:30|||||||||1
1767887760000|2026-01-08 15:56:00|||||||||1
1767887770000|2026-01-08 15:56:10|||||||||3
1767887780000|2026-01-08 15:56:20|||||||||1
1767887790000|2026-01-08 15:56:30|||||||||2
1767887810000|2026-01-08 15:56:50|||||||||5
1767887820000|2026-01-08 15:57:00|||||||||3
1767887830000|2026-01-08 15:57:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|67
1767887840000|2026-01-08 15:57:20|||||||||2
1767887850000|2026-01-08 15:57:30|||||||||3
1767887880000|2026-01-08 15:58:00|||||||||70
1767887890000|2026-01-08 15:58:10|||||||||2
1767887900000|2026-01-08 15:58:20|||||||||36
1767887910000|2026-01-08 15:58:30|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|105
1767887920000|2026-01-08 15:58:40|||||||||11
1767887930000|2026-01-08 15:58:50|||||||||3
1767887940000|2026-01-08 15:59:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|39
1767887950000|2026-01-08 15:59:10|||||||||3
1767887960000|2026-01-08 15:59:20|||||||||16
1767887970000|2026-01-08 15:59:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|41
1767887990000|2026-01-08 15:59:50|||||||||1
1767888000000|2026-01-08 16:00:00|||||||||1
1767888030000|2026-01-08 16:00:30|||||||||5
1767888040000|2026-01-08 16:00:40|||||||||4
1767888050000|2026-01-08 16:00:50|||||||||8
1767888060000|2026-01-08 16:01:00|||||||||1
1767888080000|2026-01-08 16:01:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|7
1767888090000|2026-01-08 16:01:30|||||||||1
1767888100000|2026-01-08 16:01:40|||||||||61
1767888120000|2026-01-08 16:02:00|||||||||1
1767888150000|2026-01-08 16:02:30|||||||||9
1767888160000|2026-01-08 16:02:40|||||||||3
1767888170000|2026-01-08 16:02:50|||||||||8
1767888180000|2026-01-08 16:03:00|||||||||3
1767888210000|2026-01-08 16:03:30|||||||||1
1767888220000|2026-01-08 16:03:40|||||||||2
1767888230000|2026-01-08 16:03:50|||||||||5
1767888240000|2026-01-08 16:04:00|||||||||1
1767888260000|2026-01-08 16:04:20|||||||||4
1767888270000|2026-01-08 16:04:30|||||||||3
1767888280000|2026-01-08 16:04:40|||||||||2
1767888290000|2026-01-08 16:04:50|||||||||2
1767888300000|2026-01-08 16:05:00|||||||||19
1767888310000|2026-01-08 16:05:10|||||||||2
1767888320000|2026-01-08 16:05:20|||||||||3
1767888330000|2026-01-08 16:05:30|||||||||4
1767888340000|2026-01-08 16:05:40|||||||||5
1767888350000|2026-01-08 16:05:50|||||||||5
1767888360000|2026-01-08 16:06:00|||||||||5
1767888370000|2026-01-08 16:06:10|||||||||2
1767888380000|2026-01-08 16:06:20|||||||||13
1767888390000|2026-01-08 16:06:30|||||||||5
1767888400000|2026-01-08 16:06:40|||||||||4
1767888410000|2026-01-08 16:06:50|||||||||7
1767888420000|2026-01-08 16:07:00|||||||||16
1767888430000|2026-01-08 16:07:10|||||||||11
1767888440000|2026-01-08 16:07:20|||||||||1
1767888450000|2026-01-08 16:07:30|||||||||11
1767888460000|2026-01-08 16:07:40|||||||||5
1767888470000|2026-01-08 16:07:50|||||||||5
1767888480000|2026-01-08 16:08:00|||||||||15
1767888490000|2026-01-08 16:08:10|||||||||4
1767888500000|2026-01-08 16:08:20|||||||||2
1767888510000|2026-01-08 16:08:30|||||||||69
1767888520000|2026-01-08 16:08:40|||||||||13
1767888530000|2026-01-08 16:08:50|||||||||2
1767888540000|2026-01-08 16:09:00|||||||||5
1767888550000|2026-01-08 16:09:10|||||||||3
1767888560000|2026-01-08 16:09:20|||||||||1
1767888570000|2026-01-08 16:09:30|||||||||7
1767888580000|2026-01-08 16:09:40|||||||||2
1767888590000|2026-01-08 16:09:50|||||||||2
1767888600000|2026-01-08 16:10:00|||||||||15
1767888610000|2026-01-08 16:10:10|||||||||41
1767888620000|2026-01-08 16:10:20|||||||||11
1767888630000|2026-01-08 16:10:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|191
1767888640000|2026-01-08 16:10:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|9
1767888650000|2026-01-08 16:10:50|||||||||3
1767888660000|2026-01-08 16:11:00|||||||||37
1767888670000|2026-01-08 16:11:10|||||||||3
1767888680000|2026-01-08 16:11:20|||||||||45
1767888700000|2026-01-08 16:11:40|||||||||3
1767888710000|2026-01-08 16:11:50|||||||||3
1767888720000|2026-01-08 16:12:00|||||||||1
1767888730000|2026-01-08 16:12:10|||||||||38
1767888740000|2026-01-08 16:12:20|||||||||20
1767888770000|2026-01-08 16:12:50|||||||||1
1767888780000|2026-01-08 16:13:00|||||||||1
1767888790000|2026-01-08 16:13:10|||||||||2
1767888800000|2026-01-08 16:13:20|||||||||1
1767888810000|2026-01-08 16:13:30|||||||||24
1767888820000|2026-01-08 16:13:40|||||||||23
1767888830000|2026-01-08 16:13:50|||||||||3
1767888840000|2026-01-08 16:14:00|||||||||4
1767888850000|2026-01-08 16:14:10|||||||||7
1767888860000|2026-01-08 16:14:20|||||||||1
1767888880000|2026-01-08 16:14:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|68
1767888890000|2026-01-08 16:14:50|||||||||2
1767888900000|2026-01-08 16:15:00|||||||||1
1767888910000|2026-01-08 16:15:10|||||||||4
1767888940000|2026-01-08 16:15:40|||||||||1
1767888950000|2026-01-08 16:15:50|||||||||29
1767888960000|2026-01-08 16:16:00|17.65|17.49|17.64|17.48|17.69|17.53|17.64|17.48|160
1767888970000|2026-01-08 16:16:10|17.69|17.53|17.65|17.49|17.69|17.53|17.64|17.48|15
1767888980000|2026-01-08 16:16:20|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|3
1767888990000|2026-01-08 16:16:30|||||||||43
1767889010000|2026-01-08 16:16:50|||||||||22
1767889030000|2026-01-08 16:17:10|||||||||14
1767889050000|2026-01-08 16:17:30|||||||||21
1767889060000|2026-01-08 16:17:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|40
1767889070000|2026-01-08 16:17:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|47
1767889100000|2026-01-08 16:18:20|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|23
1767889110000|2026-01-08 16:18:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|10
1767889120000|2026-01-08 16:18:40|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|16
1767889130000|2026-01-08 16:18:50|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|4
1767889140000|2026-01-08 16:19:00|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|40
1767889150000|2026-01-08 16:19:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1767889160000|2026-01-08 16:19:20|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|15
1767889170000|2026-01-08 16:19:30|17.67|17.51|17.69|17.53|17.69|17.53|17.65|17.49|7
1767889190000|2026-01-08 16:19:50|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|57
1767889200000|2026-01-08 16:20:00|||||||||13
1767889250000|2026-01-08 16:20:50|||||||||2
1767889260000|2026-01-08 16:21:00|||||||||29
1767889270000|2026-01-08 16:21:10|||||||||6
1767889280000|2026-01-08 16:21:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|26
1767889290000|2026-01-08 16:21:30|||||||||15
1767889310000|2026-01-08 16:21:50|||||||||14
1767889320000|2026-01-08 16:22:00|||||||||1
1767889340000|2026-01-08 16:22:20|||||||||1
1767889360000|2026-01-08 16:22:40|||||||||3
1767889370000|2026-01-08 16:22:50|||||||||20
1767889380000|2026-01-08 16:23:00|||||||||8
1767889390000|2026-01-08 16:23:10|||||||||2
1767889420000|2026-01-08 16:23:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|7
1767889440000|2026-01-08 16:24:00|||||||||6
1767889460000|2026-01-08 16:24:20|17.66|17.5|17.67|17.51|17.67|17.51|17.64|17.48|46
1767889470000|2026-01-08 16:24:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1767889480000|2026-01-08 16:24:40|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|2
1767889490000|2026-01-08 16:24:50|17.66|17.5|17.67|17.51|17.67|17.51|17.64|17.48|1
1767889500000|2026-01-08 16:25:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1767889510000|2026-01-08 16:25:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|27
1767889520000|2026-01-08 16:25:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1767889540000|2026-01-08 16:25:40|||||||||5
1767889550000|2026-01-08 16:25:50|||||||||1
1767889560000|2026-01-08 16:26:00|||||||||6
1767889570000|2026-01-08 16:26:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|55
1767889580000|2026-01-08 16:26:20|||||||||3
1767889600000|2026-01-08 16:26:40|||||||||7
1767889610000|2026-01-08 16:26:50|||||||||1
1767889620000|2026-01-08 16:27:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|11
1767889630000|2026-01-08 16:27:10|||||||||12
1767889640000|2026-01-08 16:27:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|26
1767889650000|2026-01-08 16:27:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|2
1767889730000|2026-01-08 16:28:50|||||||||11
1767889740000|2026-01-08 16:29:00|||||||||24
1767889770000|2026-01-08 16:29:30|||||||||3
1767889780000|2026-01-08 16:29:40|||||||||1
1767889790000|2026-01-08 16:29:50|||||||||13
1767889800000|2026-01-08 16:30:00|||||||||10
1767889810000|2026-01-08 16:30:10|||||||||22
1767889850000|2026-01-08 16:30:50|||||||||31
1767889860000|2026-01-08 16:31:00|||||||||1
1767889890000|2026-01-08 16:31:30|||||||||1
1767889910000|2026-01-08 16:31:50|||||||||23
1767889920000|2026-01-08 16:32:00|||||||||2
1767889980000|2026-01-08 16:33:00|||||||||2
1767890010000|2026-01-08 16:33:30|||||||||1
1767890020000|2026-01-08 16:33:40|||||||||1
1767890040000|2026-01-08 16:34:00|||||||||1
1767890050000|2026-01-08 16:34:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1767890060000|2026-01-08 16:34:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|7
1767890080000|2026-01-08 16:34:40|||||||||2
1767890090000|2026-01-08 16:34:50|||||||||5
1767890100000|2026-01-08 16:35:00|||||||||5
1767890110000|2026-01-08 16:35:10|||||||||12
1767890120000|2026-01-08 16:35:20|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|7
1767890130000|2026-01-08 16:35:30|||||||||1
1767890140000|2026-01-08 16:35:40|||||||||10
1767890170000|2026-01-08 16:36:10|||||||||52
1767890180000|2026-01-08 16:36:20|||||||||36
1767890190000|2026-01-08 16:36:30|||||||||20
1767890200000|2026-01-08 16:36:40|||||||||1
1767890210000|2026-01-08 16:36:50|||||||||1
1767890240000|2026-01-08 16:37:20|||||||||1
1767890250000|2026-01-08 16:37:30|||||||||6
1767890260000|2026-01-08 16:37:40|||||||||2
1767890280000|2026-01-08 16:38:00|||||||||1
1767890290000|2026-01-08 16:38:10|||||||||1
1767890300000|2026-01-08 16:38:20|||||||||1
1767890310000|2026-01-08 16:38:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|31
1767890320000|2026-01-08 16:38:40|||||||||1
1767890330000|2026-01-08 16:38:50|||||||||14
1767890340000|2026-01-08 16:39:00|||||||||5
1767890360000|2026-01-08 16:39:20|||||||||13
1767890380000|2026-01-08 16:39:40|||||||||1
1767890390000|2026-01-08 16:39:50|||||||||1
1767890420000|2026-01-08 16:40:20|||||||||8
1767890450000|2026-01-08 16:40:50|||||||||10
1767890460000|2026-01-08 16:41:00|||||||||1
1767890470000|2026-01-08 16:41:10|||||||||4
1767890480000|2026-01-08 16:41:20|||||||||2
1767890490000|2026-01-08 16:41:30|||||||||25
1767890500000|2026-01-08 16:41:40|||||||||3
1767890510000|2026-01-08 16:41:50|||||||||1
1767890520000|2026-01-08 16:42:00|||||||||1
1767890530000|2026-01-08 16:42:10|||||||||2
1767890540000|2026-01-08 16:42:20|||||||||5
1767890550000|2026-01-08 16:42:30|||||||||1
1767890580000|2026-01-08 16:43:00|||||||||1
1767890590000|2026-01-08 16:43:10|||||||||1
1767890600000|2026-01-08 16:43:20|||||||||8
1767890610000|2026-01-08 16:43:30|||||||||17
1767890620000|2026-01-08 16:43:40|||||||||35
1767890640000|2026-01-08 16:44:00|||||||||1
1767890670000|2026-01-08 16:44:30|||||||||1
1767890680000|2026-01-08 16:44:40|||||||||2
1767890700000|2026-01-08 16:45:00|||||||||1
1767890710000|2026-01-08 16:45:10|||||||||2
1767890730000|2026-01-08 16:45:30|||||||||46
1767890750000|2026-01-08 16:45:50|||||||||46
1767890760000|2026-01-08 16:46:00|||||||||1
1767890770000|2026-01-08 16:46:10|||||||||17
1767890780000|2026-01-08 16:46:20|||||||||7
1767890800000|2026-01-08 16:46:40|||||||||3
1767890820000|2026-01-08 16:47:00|||||||||2
1767890830000|2026-01-08 16:47:10|||||||||26
1767890840000|2026-01-08 16:47:20|||||||||1
1767890850000|2026-01-08 16:47:30|||||||||1
1767890870000|2026-01-08 16:47:50|||||||||1
1767890880000|2026-01-08 16:48:00|||||||||15
1767890900000|2026-01-08 16:48:20|||||||||2
1767890920000|2026-01-08 16:48:40|||||||||18
1767890940000|2026-01-08 16:49:00|||||||||1
1767890960000|2026-01-08 16:49:20|||||||||2
1767890970000|2026-01-08 16:49:30|||||||||1
1767891000000|2026-01-08 16:50:00|||||||||2
1767891010000|2026-01-08 16:50:10|||||||||2
1767891020000|2026-01-08 16:50:20|||||||||13
1767891030000|2026-01-08 16:50:30|||||||||1
1767891040000|2026-01-08 16:50:40|||||||||2
1767891050000|2026-01-08 16:50:50|||||||||47
1767891060000|2026-01-08 16:51:00|||||||||64
1767891080000|2026-01-08 16:51:20|||||||||1
1767891090000|2026-01-08 16:51:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|51
1767891100000|2026-01-08 16:51:40|||||||||1
1767891110000|2026-01-08 16:51:50|||||||||1
1767891120000|2026-01-08 16:52:00|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|7
1767891130000|2026-01-08 16:52:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|11
1767891140000|2026-01-08 16:52:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|21
1767891150000|2026-01-08 16:52:30|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|45
1767891160000|2026-01-08 16:52:40|||||||||1
1767891170000|2026-01-08 16:52:50|||||||||2
1767891190000|2026-01-08 16:53:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|21
1767891200000|2026-01-08 16:53:20|||||||||1
1767891220000|2026-01-08 16:53:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|4
1767891230000|2026-01-08 16:53:50|||||||||1
1767891240000|2026-01-08 16:54:00|17.66|17.5|17.65|17.49|17.66|17.5|17.64|17.48|7
1767891250000|2026-01-08 16:54:10|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|9
1767891260000|2026-01-08 16:54:20|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|1
1767891280000|2026-01-08 16:54:40|||||||||1
1767891300000|2026-01-08 16:55:00|||||||||7
1767891330000|2026-01-08 16:55:30|||||||||6
1767891340000|2026-01-08 16:55:40|||||||||2
1767891360000|2026-01-08 16:56:00|||||||||22
1767891370000|2026-01-08 16:56:10|||||||||4
1767891380000|2026-01-08 16:56:20|||||||||1
1767891410000|2026-01-08 16:56:50|||||||||2
1767891420000|2026-01-08 16:57:00|||||||||3
1767891450000|2026-01-08 16:57:30|||||||||1
1767891460000|2026-01-08 16:57:40|||||||||1
1767891490000|2026-01-08 16:58:10|||||||||1
1767891520000|2026-01-08 16:58:40|||||||||1
1767891540000|2026-01-08 16:59:00|||||||||10
1767891570000|2026-01-08 16:59:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|11
1767891590000|2026-01-08 16:59:50|||||||||3
1767891600000|2026-01-08 17:00:00|||||||||9
1767891610000|2026-01-08 17:00:10|||||||||16
1767891620000|2026-01-08 17:00:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1767891630000|2026-01-08 17:00:30|||||||||1
1767891650000|2026-01-08 17:00:50|||||||||3
1767891660000|2026-01-08 17:01:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|142
1767891700000|2026-01-08 17:01:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|70
1767891720000|2026-01-08 17:02:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|1
1767891730000|2026-01-08 17:02:10|||||||||1
1767891760000|2026-01-08 17:02:40|||||||||5
1767891770000|2026-01-08 17:02:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|14
1767891790000|2026-01-08 17:03:10|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|11
1767891800000|2026-01-08 17:03:20|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|6
1767891810000|2026-01-08 17:03:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1767891850000|2026-01-08 17:04:10|||||||||51
1767891860000|2026-01-08 17:04:20|||||||||4
1767891880000|2026-01-08 17:04:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|27
1767891900000|2026-01-08 17:05:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|55
1767891930000|2026-01-08 17:05:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|21
1767891960000|2026-01-08 17:06:00|||||||||1
1767891970000|2026-01-08 17:06:10|||||||||15
1767891980000|2026-01-08 17:06:20|||||||||2
1767892000000|2026-01-08 17:06:40|||||||||44
1767892060000|2026-01-08 17:07:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1767892100000|2026-01-08 17:08:20|||||||||12
1767892150000|2026-01-08 17:09:10|||||||||5
1767892160000|2026-01-08 17:09:20|||||||||11
1767892170000|2026-01-08 17:09:30|||||||||1
1767892180000|2026-01-08 17:09:40|||||||||28
1767892190000|2026-01-08 17:09:50|||||||||2
1767892210000|2026-01-08 17:10:10|||||||||12
1767892220000|2026-01-08 17:10:20|||||||||1
1767892230000|2026-01-08 17:10:30|||||||||1
1767892270000|2026-01-08 17:11:10|||||||||26
1767892280000|2026-01-08 17:11:20|||||||||1
1767892290000|2026-01-08 17:11:30|||||||||2
1767892300000|2026-01-08 17:11:40|||||||||101
1767892310000|2026-01-08 17:11:50|||||||||8
1767892330000|2026-01-08 17:12:10|||||||||6
1767892340000|2026-01-08 17:12:20|||||||||54
1767892350000|2026-01-08 17:12:30|||||||||17
1767892360000|2026-01-08 17:12:40|||||||||2
1767892370000|2026-01-08 17:12:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|63
1767892380000|2026-01-08 17:13:00|||||||||2
1767892390000|2026-01-08 17:13:10|||||||||2
1767892400000|2026-01-08 17:13:20|||||||||1
1767892410000|2026-01-08 17:13:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|7
1767892420000|2026-01-08 17:13:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1767892440000|2026-01-08 17:14:00|||||||||2
1767892450000|2026-01-08 17:14:10|||||||||1
1767892460000|2026-01-08 17:14:20|||||||||2
1767892490000|2026-01-08 17:14:50|||||||||2
1767892500000|2026-01-08 17:15:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|15
1767892510000|2026-01-08 17:15:10|||||||||9
1767892530000|2026-01-08 17:15:30|||||||||1
1767892550000|2026-01-08 17:15:50|||||||||19
1767892560000|2026-01-08 17:16:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1767892590000|2026-01-08 17:16:30|||||||||3
1767892680000|2026-01-08 17:18:00|||||||||1
1767892700000|2026-01-08 17:18:20|||||||||1
1767892720000|2026-01-08 17:18:40|||||||||1
1767892740000|2026-01-08 17:19:00|||||||||34
1767892750000|2026-01-08 17:19:10|||||||||10
1767892760000|2026-01-08 17:19:20|||||||||47
1767892770000|2026-01-08 17:19:30|||||||||4
1767892790000|2026-01-08 17:19:50|||||||||31
1767892810000|2026-01-08 17:20:10|||||||||17
1767892830000|2026-01-08 17:20:30|||||||||1
1767892840000|2026-01-08 17:20:40|||||||||1
1767892860000|2026-01-08 17:21:00|||||||||1
1767892870000|2026-01-08 17:21:10|||||||||39
1767892880000|2026-01-08 17:21:20|||||||||3
1767892890000|2026-01-08 17:21:30|||||||||51
1767892900000|2026-01-08 17:21:40|||||||||5
1767892920000|2026-01-08 17:22:00|||||||||53
1767892930000|2026-01-08 17:22:10|||||||||3
1767892940000|2026-01-08 17:22:20|||||||||51
1767892960000|2026-01-08 17:22:40|||||||||2
1767892970000|2026-01-08 17:22:50|||||||||6
1767892990000|2026-01-08 17:23:10|||||||||11
1767893000000|2026-01-08 17:23:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|37
1767893010000|2026-01-08 17:23:30|||||||||59
1767893020000|2026-01-08 17:23:40|||||||||1
1767893050000|2026-01-08 17:24:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|125
1767893060000|2026-01-08 17:24:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|5
1767893070000|2026-01-08 17:24:30|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|82
1767893080000|2026-01-08 17:24:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|4
1767893090000|2026-01-08 17:24:50|||||||||3
1767893100000|2026-01-08 17:25:00|||||||||6
1767893110000|2026-01-08 17:25:10|||||||||20
1767893130000|2026-01-08 17:25:30|||||||||1
1767893160000|2026-01-08 17:26:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1767893170000|2026-01-08 17:26:10|||||||||4
1767893180000|2026-01-08 17:26:20|||||||||2
1767893190000|2026-01-08 17:26:30|||||||||1
1767893200000|2026-01-08 17:26:40|||||||||1
1767893210000|2026-01-08 17:26:50|||||||||3
1767893220000|2026-01-08 17:27:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1767893250000|2026-01-08 17:27:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1767893260000|2026-01-08 17:27:40|||||||||6
1767893270000|2026-01-08 17:27:50|||||||||5
1767893290000|2026-01-08 17:28:10|||||||||9
1767893330000|2026-01-08 17:28:50|||||||||5
1767893390000|2026-01-08 17:29:50|||||||||38
1767893400000|2026-01-08 17:30:00|||||||||31
1767893410000|2026-01-08 17:30:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1767893420000|2026-01-08 17:30:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|137
1767893430000|2026-01-08 17:30:30|||||||||11
1767893480000|2026-01-08 17:31:20|||||||||22
1767893490000|2026-01-08 17:31:30|||||||||2
1767893500000|2026-01-08 17:31:40|||||||||1
1767893510000|2026-01-08 17:31:50|||||||||1
1767893520000|2026-01-08 17:32:00|||||||||86
1767893530000|2026-01-08 17:32:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|91
1767893540000|2026-01-08 17:32:20|||||||||8
1767893580000|2026-01-08 17:33:00|||||||||5
1767893620000|2026-01-08 17:33:40|||||||||82
1767893640000|2026-01-08 17:34:00|||||||||8
1767893680000|2026-01-08 17:34:40|||||||||7
1767893700000|2026-01-08 17:35:00|||||||||2
1767893710000|2026-01-08 17:35:10|||||||||1
1767893730000|2026-01-08 17:35:30|||||||||1
1767893740000|2026-01-08 17:35:40|||||||||1
1767893750000|2026-01-08 17:35:50|||||||||95
1767893760000|2026-01-08 17:36:00|||||||||1
1767893780000|2026-01-08 17:36:20|||||||||26
1767893820000|2026-01-08 17:37:00|||||||||2
1767893840000|2026-01-08 17:37:20|||||||||1
1767893870000|2026-01-08 17:37:50|||||||||4
1767893890000|2026-01-08 17:38:10|||||||||2
1767893900000|2026-01-08 17:38:20|||||||||8
1767893950000|2026-01-08 17:39:10|||||||||2
1767894000000|2026-01-08 17:40:00|||||||||16
1767894010000|2026-01-08 17:40:10|||||||||10
1767894020000|2026-01-08 17:40:20|||||||||1
1767894030000|2026-01-08 17:40:30|||||||||1
1767894040000|2026-01-08 17:40:40|||||||||26
1767894050000|2026-01-08 17:40:50|||||||||1
1767894060000|2026-01-08 17:41:00|||||||||60
1767894090000|2026-01-08 17:41:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|18
1767894100000|2026-01-08 17:41:40|||||||||1
1767894110000|2026-01-08 17:41:50|||||||||5
1767894120000|2026-01-08 17:42:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|1
1767894130000|2026-01-08 17:42:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1767894150000|2026-01-08 17:42:30|||||||||1
1767894170000|2026-01-08 17:42:50|||||||||4
1767894180000|2026-01-08 17:43:00|||||||||2
1767894200000|2026-01-08 17:43:20|||||||||10
1767894230000|2026-01-08 17:43:50|||||||||27
1767894240000|2026-01-08 17:44:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|8
1767894250000|2026-01-08 17:44:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|36
1767894260000|2026-01-08 17:44:20|||||||||2
1767894270000|2026-01-08 17:44:30|||||||||3
1767894280000|2026-01-08 17:44:40|||||||||11
1767894290000|2026-01-08 17:44:50|||||||||2
1767894310000|2026-01-08 17:45:10|||||||||1
1767894320000|2026-01-08 17:45:20|||||||||1
1767894330000|2026-01-08 17:45:30|||||||||4
1767894340000|2026-01-08 17:45:40|||||||||1
1767894360000|2026-01-08 17:46:00|||||||||1
1767894380000|2026-01-08 17:46:20|||||||||1
1767894390000|2026-01-08 17:46:30|||||||||1
1767894410000|2026-01-08 17:46:50|||||||||1
1767894420000|2026-01-08 17:47:00|||||||||1
1767894450000|2026-01-08 17:47:30|||||||||1
1767894460000|2026-01-08 17:47:40|||||||||2
1767894470000|2026-01-08 17:47:50|||||||||6
1767894480000|2026-01-08 17:48:00|||||||||1
1767894490000|2026-01-08 17:48:10|||||||||2
1767894530000|2026-01-08 17:48:50|||||||||2
1767894550000|2026-01-08 17:49:10|||||||||1
1767894560000|2026-01-08 17:49:20|||||||||1
1767894570000|2026-01-08 17:49:30|||||||||3
1767894590000|2026-01-08 17:49:50|||||||||1
1767894600000|2026-01-08 17:50:00|||||||||3
1767894610000|2026-01-08 17:50:10|||||||||6
1767894630000|2026-01-08 17:50:30|17.59|17.43|17.59|17.43|17.62|17.46|17.59|17.43|36
1767894640000|2026-01-08 17:50:40|||||||||24
1767894650000|2026-01-08 17:50:50|||||||||1
1767894660000|2026-01-08 17:51:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|33
1767894680000|2026-01-08 17:51:20|||||||||2
1767894690000|2026-01-08 17:51:30|||||||||2
1767894700000|2026-01-08 17:51:40|||||||||4
1767894710000|2026-01-08 17:51:50|||||||||1
1767894730000|2026-01-08 17:52:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|25
1767894750000|2026-01-08 17:52:30|||||||||3
1767894770000|2026-01-08 17:52:50|||||||||3
1767894790000|2026-01-08 17:53:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1767894810000|2026-01-08 17:53:30|||||||||1
1767894820000|2026-01-08 17:53:40|||||||||2
1767894830000|2026-01-08 17:53:50|||||||||22
1767894900000|2026-01-08 17:55:00|||||||||1
1767894910000|2026-01-08 17:55:10|||||||||20
1767894940000|2026-01-08 17:55:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|36
1767894960000|2026-01-08 17:56:00|||||||||19
1767894970000|2026-01-08 17:56:10|||||||||3
1767894980000|2026-01-08 17:56:20|||||||||29
1767895010000|2026-01-08 17:56:50|||||||||21
1767895040000|2026-01-08 17:57:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|1
1767895090000|2026-01-08 17:58:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|140
1767895100000|2026-01-08 17:58:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|4
1767895110000|2026-01-08 17:58:30|||||||||7
1767895150000|2026-01-08 17:59:10|||||||||73
1767895180000|2026-01-08 17:59:40|||||||||4
1767895190000|2026-01-08 17:59:50|||||||||2
1767895200000|2026-01-08 18:00:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|90
1767895210000|2026-01-08 18:00:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|8
1767895220000|2026-01-08 18:00:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|26
1767895230000|2026-01-08 18:00:30|||||||||1
1767895250000|2026-01-08 18:00:50|||||||||59
1767895300000|2026-01-08 18:01:40|||||||||1
1767895330000|2026-01-08 18:02:10|||||||||1
1767895340000|2026-01-08 18:02:20|||||||||20
1767895360000|2026-01-08 18:02:40|||||||||1
1767895380000|2026-01-08 18:03:00|||||||||48
1767895410000|2026-01-08 18:03:30|||||||||3
1767895420000|2026-01-08 18:03:40|||||||||1
1767895430000|2026-01-08 18:03:50|||||||||1
1767895440000|2026-01-08 18:04:00|||||||||5
1767895460000|2026-01-08 18:04:20|||||||||2
1767895470000|2026-01-08 18:04:30|||||||||1
1767895480000|2026-01-08 18:04:40|||||||||1
1767895490000|2026-01-08 18:04:50|||||||||11
1767895520000|2026-01-08 18:05:20|||||||||1
1767895540000|2026-01-08 18:05:40|||||||||15
1767895560000|2026-01-08 18:06:00|||||||||2
1767895580000|2026-01-08 18:06:20|||||||||1
1767895600000|2026-01-08 18:06:40|||||||||84
1767895610000|2026-01-08 18:06:50|||||||||9
1767895620000|2026-01-08 18:07:00|||||||||1
1767895670000|2026-01-08 18:07:50|||||||||96
1767895680000|2026-01-08 18:08:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|41
1767895690000|2026-01-08 18:08:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767895700000|2026-01-08 18:08:20|||||||||3
1767895710000|2026-01-08 18:08:30|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|0
1767895740000|2026-01-08 18:09:00|17.67|17.51|17.69|17.53|17.69|17.53|17.66|17.5|0
1767895750000|2026-01-08 18:09:10|||||||||22
1767895760000|2026-01-08 18:09:20|||||||||42
1767895770000|2026-01-08 18:09:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767895780000|2026-01-08 18:09:40|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1767895790000|2026-01-08 18:09:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|15
1767895800000|2026-01-08 18:10:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1767895820000|2026-01-08 18:10:20|||||||||1
1767895850000|2026-01-08 18:10:50|||||||||22
1767895860000|2026-01-08 18:11:00|||||||||20
1767895870000|2026-01-08 18:11:10|||||||||32
1767895890000|2026-01-08 18:11:30|||||||||1
1767895930000|2026-01-08 18:12:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|28
1767895950000|2026-01-08 18:12:30|||||||||3
1767895980000|2026-01-08 18:13:00|||||||||2
1767896000000|2026-01-08 18:13:20|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|17
1767896010000|2026-01-08 18:13:30|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|28
1767896050000|2026-01-08 18:14:10|||||||||2
1767896070000|2026-01-08 18:14:30|||||||||1
1767896090000|2026-01-08 18:14:50|||||||||2
1767896100000|2026-01-08 18:15:00|||||||||3
1767896140000|2026-01-08 18:15:40|||||||||2
1767896150000|2026-01-08 18:15:50|||||||||10
1767896160000|2026-01-08 18:16:00|||||||||6
1767896190000|2026-01-08 18:16:30|||||||||32
1767896200000|2026-01-08 18:16:40|||||||||1
1767896210000|2026-01-08 18:16:50|||||||||2
1767896220000|2026-01-08 18:17:00|||||||||21
1767896230000|2026-01-08 18:17:10|||||||||2
1767896240000|2026-01-08 18:17:20|||||||||2
1767896250000|2026-01-08 18:17:30|||||||||3
1767896260000|2026-01-08 18:17:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|20
1767896270000|2026-01-08 18:17:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1767896280000|2026-01-08 18:18:00|||||||||1
1767896290000|2026-01-08 18:18:10|||||||||9
1767896310000|2026-01-08 18:18:30|||||||||2
1767896330000|2026-01-08 18:18:50|||||||||2
1767896360000|2026-01-08 18:19:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1767896400000|2026-01-08 18:20:00|||||||||2
1767896430000|2026-01-08 18:20:30|||||||||14
1767896460000|2026-01-08 18:21:00|||||||||2
1767896470000|2026-01-08 18:21:10|||||||||7
1767896550000|2026-01-08 18:22:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|98
1767896560000|2026-01-08 18:22:40|||||||||27
1767896600000|2026-01-08 18:23:20|||||||||1
1767896640000|2026-01-08 18:24:00|||||||||2
1767896650000|2026-01-08 18:24:10|||||||||2
1767896680000|2026-01-08 18:24:40|||||||||5
1767896700000|2026-01-08 18:25:00|||||||||1
1767896740000|2026-01-08 18:25:40|||||||||4
1767896800000|2026-01-08 18:26:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|6
1767896810000|2026-01-08 18:26:50|||||||||2
1767896820000|2026-01-08 18:27:00|||||||||1
1767896870000|2026-01-08 18:27:50|||||||||24
1767896890000|2026-01-08 18:28:10|||||||||7
1767896920000|2026-01-08 18:28:40|||||||||15
1767896950000|2026-01-08 18:29:10|||||||||9
1767896970000|2026-01-08 18:29:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|5
1767897000000|2026-01-08 18:30:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|3
1767897010000|2026-01-08 18:30:10|||||||||1
1767897030000|2026-01-08 18:30:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|5
1767897040000|2026-01-08 18:30:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|9
1767897050000|2026-01-08 18:30:50|||||||||1
1767897060000|2026-01-08 18:31:00|||||||||1
1767897070000|2026-01-08 18:31:10|||||||||1
1767897090000|2026-01-08 18:31:30|||||||||3
1767897100000|2026-01-08 18:31:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1767897120000|2026-01-08 18:32:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|20
1767897150000|2026-01-08 18:32:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|18
1767897180000|2026-01-08 18:33:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|13
1767897190000|2026-01-08 18:33:10|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|7
1767897200000|2026-01-08 18:33:20|17.69|17.53|17.7|17.54|17.71|17.55|17.69|17.53|6
1767897210000|2026-01-08 18:33:30|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|3
1767897220000|2026-01-08 18:33:40|17.7|17.54|17.69|17.53|17.71|17.55|17.69|17.53|3
1767897230000|2026-01-08 18:33:50|||||||||1
1767897240000|2026-01-08 18:34:00|||||||||3
1767897250000|2026-01-08 18:34:10|||||||||1
1767897270000|2026-01-08 18:34:30|||||||||5
1767897300000|2026-01-08 18:35:00|||||||||2
1767897310000|2026-01-08 18:35:10|||||||||1
1767897320000|2026-01-08 18:35:20|||||||||4
1767897340000|2026-01-08 18:35:40|||||||||2
1767897350000|2026-01-08 18:35:50|||||||||5
1767897370000|2026-01-08 18:36:10|||||||||2
1767897390000|2026-01-08 18:36:30|||||||||2
1767897400000|2026-01-08 18:36:40|||||||||2
1767897430000|2026-01-08 18:37:10|||||||||3
1767897440000|2026-01-08 18:37:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|70
1767897450000|2026-01-08 18:37:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1767897460000|2026-01-08 18:37:40|||||||||2
1767897470000|2026-01-08 18:37:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1767897480000|2026-01-08 18:38:00|||||||||5
1767897530000|2026-01-08 18:38:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|20
1767897560000|2026-01-08 18:39:20|||||||||1
1767897570000|2026-01-08 18:39:30|||||||||1
1767897580000|2026-01-08 18:39:40|||||||||4
1767897590000|2026-01-08 18:39:50|||||||||28
1767897600000|2026-01-08 18:40:00|||||||||2
1767897640000|2026-01-08 18:40:40|||||||||14
1767897650000|2026-01-08 18:40:50|||||||||1
1767897660000|2026-01-08 18:41:00|||||||||4
1767897670000|2026-01-08 18:41:10|||||||||10
1767897690000|2026-01-08 18:41:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|4
1767897700000|2026-01-08 18:41:40|||||||||1
1767897710000|2026-01-08 18:41:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|228
1767897720000|2026-01-08 18:42:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|4
1767897730000|2026-01-08 18:42:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1767897740000|2026-01-08 18:42:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1767897750000|2026-01-08 18:42:30|||||||||1
1767897760000|2026-01-08 18:42:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|59
1767897770000|2026-01-08 18:42:50|||||||||20
1767897780000|2026-01-08 18:43:00|||||||||1
1767897790000|2026-01-08 18:43:10|||||||||14
1767897800000|2026-01-08 18:43:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|39
1767897810000|2026-01-08 18:43:30|||||||||6
1767897820000|2026-01-08 18:43:40|||||||||1
1767897830000|2026-01-08 18:43:50|||||||||6
1767897840000|2026-01-08 18:44:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|8
1767897850000|2026-01-08 18:44:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1767897860000|2026-01-08 18:44:20|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|42
1767897870000|2026-01-08 18:44:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1767897880000|2026-01-08 18:44:40|17.71|17.55|17.71|17.55|17.71|17.55|17.7|17.54|2
1767897890000|2026-01-08 18:44:50|17.7|17.54|17.69|17.53|17.71|17.55|17.69|17.53|31
1767897900000|2026-01-08 18:45:00|||||||||5
1767897910000|2026-01-08 18:45:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|102
1767897920000|2026-01-08 18:45:20|||||||||24
1767897930000|2026-01-08 18:45:30|||||||||12
1767897940000|2026-01-08 18:45:40|||||||||2
1767897950000|2026-01-08 18:45:50|||||||||2
1767897960000|2026-01-08 18:46:00|||||||||23
1767897980000|2026-01-08 18:46:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|30
1767897990000|2026-01-08 18:46:30|||||||||2
1767898030000|2026-01-08 18:47:10|||||||||1
1767898080000|2026-01-08 18:48:00|||||||||1
1767898100000|2026-01-08 18:48:20|||||||||6
1767898120000|2026-01-08 18:48:40|||||||||1
1767898160000|2026-01-08 18:49:20|||||||||1
1767898170000|2026-01-08 18:49:30|||||||||14
1767898200000|2026-01-08 18:50:00|||||||||1
1767898210000|2026-01-08 18:50:10|||||||||1
1767898220000|2026-01-08 18:50:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1767898240000|2026-01-08 18:50:40|||||||||6
1767898260000|2026-01-08 18:51:00|||||||||2
1767898280000|2026-01-08 18:51:20|||||||||1
1767898290000|2026-01-08 18:51:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1767898320000|2026-01-08 18:52:00|||||||||2
1767898330000|2026-01-08 18:52:10|||||||||2
1767898370000|2026-01-08 18:52:50|||||||||5
1767898380000|2026-01-08 18:53:00|||||||||2
1767898400000|2026-01-08 18:53:20|||||||||2
1767898410000|2026-01-08 18:53:30|||||||||1
1767898420000|2026-01-08 18:53:40|||||||||2
1767898440000|2026-01-08 18:54:00|||||||||14
1767898450000|2026-01-08 18:54:10|||||||||1
1767898490000|2026-01-08 18:54:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|28
1767898510000|2026-01-08 18:55:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1767898520000|2026-01-08 18:55:20|||||||||2
1767898540000|2026-01-08 18:55:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|6
1767898550000|2026-01-08 18:55:50|||||||||23
1767898560000|2026-01-08 18:56:00|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|41
1767898570000|2026-01-08 18:56:10|||||||||2
1767898590000|2026-01-08 18:56:30|||||||||25
1767898620000|2026-01-08 18:57:00|||||||||7
1767898630000|2026-01-08 18:57:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|100
1767898650000|2026-01-08 18:57:30|||||||||51
1767898660000|2026-01-08 18:57:40|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|28
1767898680000|2026-01-08 18:58:00|17.76|17.6|17.76|17.6|17.79|17.63|17.76|17.6|6
1767898700000|2026-01-08 18:58:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|28
1767898720000|2026-01-08 18:58:40|||||||||1
1767898740000|2026-01-08 18:59:00|||||||||20
1767898750000|2026-01-08 18:59:10|||||||||1
1767898760000|2026-01-08 18:59:20|||||||||5
1767898790000|2026-01-08 18:59:50|||||||||2
1767898800000|2026-01-08 19:00:00|||||||||13
1767898830000|2026-01-08 19:00:30|||||||||1
1767898860000|2026-01-08 19:01:00|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|75
1767898870000|2026-01-08 19:01:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|6
1767898890000|2026-01-08 19:01:30|17.81|17.65|17.81|17.65|17.83|17.67|17.81|17.65|82
1767898910000|2026-01-08 19:01:50|||||||||2
1767898920000|2026-01-08 19:02:00|||||||||17
1767898940000|2026-01-08 19:02:20|||||||||46
1767898950000|2026-01-08 19:02:30|||||||||82
1767898960000|2026-01-08 19:02:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|4
1767898970000|2026-01-08 19:02:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1767898980000|2026-01-08 19:03:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|10
1767898990000|2026-01-08 19:03:10|||||||||1
1767899000000|2026-01-08 19:03:20|||||||||8
1767899010000|2026-01-08 19:03:30|||||||||2
1767899020000|2026-01-08 19:03:40|||||||||1
1767899030000|2026-01-08 19:03:50|||||||||1
1767899040000|2026-01-08 19:04:00|||||||||12
1767899050000|2026-01-08 19:04:10|||||||||42
1767899060000|2026-01-08 19:04:20|||||||||1
1767899070000|2026-01-08 19:04:30|||||||||1
1767899080000|2026-01-08 19:04:40|||||||||2
1767899090000|2026-01-08 19:04:50|||||||||3
1767899100000|2026-01-08 19:05:00|||||||||37
1767899110000|2026-01-08 19:05:10|||||||||1
1767899120000|2026-01-08 19:05:20|||||||||1
1767899130000|2026-01-08 19:05:30|||||||||1
1767899140000|2026-01-08 19:05:40|||||||||13
1767899160000|2026-01-08 19:06:00|||||||||2
1767899180000|2026-01-08 19:06:20|||||||||36
1767899190000|2026-01-08 19:06:30|||||||||3
1767899210000|2026-01-08 19:06:50|||||||||1
1767899220000|2026-01-08 19:07:00|||||||||3
1767899230000|2026-01-08 19:07:10|||||||||1
1767899240000|2026-01-08 19:07:20|||||||||4
1767899260000|2026-01-08 19:07:40|||||||||3
1767899270000|2026-01-08 19:07:50|||||||||9
1767899280000|2026-01-08 19:08:00|||||||||1
1767899290000|2026-01-08 19:08:10|||||||||1
1767899310000|2026-01-08 19:08:30|||||||||1
1767899320000|2026-01-08 19:08:40|||||||||7
1767899330000|2026-01-08 19:08:50|||||||||20
1767899340000|2026-01-08 19:09:00|||||||||2
1767899350000|2026-01-08 19:09:10|||||||||3
1767899360000|2026-01-08 19:09:20|||||||||2
1767899370000|2026-01-08 19:09:30|||||||||8
1767899390000|2026-01-08 19:09:50|||||||||2
1767899410000|2026-01-08 19:10:10|||||||||2
1767899430000|2026-01-08 19:10:30|||||||||1
1767899440000|2026-01-08 19:10:40|||||||||11
1767899450000|2026-01-08 19:10:50|||||||||1
1767899460000|2026-01-08 19:11:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|16
1767899470000|2026-01-08 19:11:10|||||||||3
1767899480000|2026-01-08 19:11:20|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|2
1767899500000|2026-01-08 19:11:40|||||||||4
1767899510000|2026-01-08 19:11:50|||||||||1
1767899520000|2026-01-08 19:12:00|||||||||2
1767899530000|2026-01-08 19:12:10|||||||||2
1767899540000|2026-01-08 19:12:20|||||||||4
1767899560000|2026-01-08 19:12:40|||||||||1
1767899570000|2026-01-08 19:12:50|||||||||11
1767899580000|2026-01-08 19:13:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|47
1767899590000|2026-01-08 19:13:10|||||||||3
1767899600000|2026-01-08 19:13:20|||||||||5
1767899610000|2026-01-08 19:13:30|||||||||4
1767899630000|2026-01-08 19:13:50|||||||||5
1767899640000|2026-01-08 19:14:00|||||||||1
1767899650000|2026-01-08 19:14:10|||||||||14
1767899660000|2026-01-08 19:14:20|||||||||1
1767899670000|2026-01-08 19:14:30|||||||||1
1767899680000|2026-01-08 19:14:40|||||||||1
1767899690000|2026-01-08 19:14:50|||||||||1
1767899700000|2026-01-08 19:15:00|||||||||5
1767899710000|2026-01-08 19:15:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|150
1767899720000|2026-01-08 19:15:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1767899730000|2026-01-08 19:15:30|||||||||4
1767899740000|2026-01-08 19:15:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|62
1767899750000|2026-01-08 19:15:50|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|13
1767899760000|2026-01-08 19:16:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|7
1767899780000|2026-01-08 19:16:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|51
1767899790000|2026-01-08 19:16:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|7
1767899800000|2026-01-08 19:16:40|||||||||2
1767899810000|2026-01-08 19:16:50|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|67
1767899820000|2026-01-08 19:17:00|||||||||432
1767899830000|2026-01-08 19:17:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|79
1767899840000|2026-01-08 19:17:20|||||||||27
1767899850000|2026-01-08 19:17:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1767899860000|2026-01-08 19:17:40|||||||||53
1767899870000|2026-01-08 19:17:50|||||||||8
1767899880000|2026-01-08 19:18:00|||||||||50
1767899890000|2026-01-08 19:18:10|||||||||12
1767899900000|2026-01-08 19:18:20|||||||||6
1767899920000|2026-01-08 19:18:40|17.84|17.68|17.88|17.72|17.88|17.72|17.83|17.67|19
1767899930000|2026-01-08 19:18:50|||||||||1
1767899940000|2026-01-08 19:19:00|||||||||62
1767899950000|2026-01-08 19:19:10|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|32
1767899960000|2026-01-08 19:19:20|||||||||2
1767899970000|2026-01-08 19:19:30|||||||||100
1767899980000|2026-01-08 19:19:40|||||||||8
1767899990000|2026-01-08 19:19:50|||||||||38
1767900000000|2026-01-08 19:20:00|||||||||4
1767900020000|2026-01-08 19:20:20|||||||||5
1767900030000|2026-01-08 19:20:30|||||||||18
1767900040000|2026-01-08 19:20:40|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|55
1767900060000|2026-01-08 19:21:00|||||||||23
1767900080000|2026-01-08 19:21:20|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|44
1767900100000|2026-01-08 19:21:40|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|31
1767900110000|2026-01-08 19:21:50|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|18
1767900140000|2026-01-08 19:22:20|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|3
1767900150000|2026-01-08 19:22:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|24
1767900160000|2026-01-08 19:22:40|||||||||1
1767900170000|2026-01-08 19:22:50|||||||||23
1767900180000|2026-01-08 19:23:00|||||||||1
1767900190000|2026-01-08 19:23:10|||||||||2
1767900210000|2026-01-08 19:23:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1767900220000|2026-01-08 19:23:40|||||||||3
1767900230000|2026-01-08 19:23:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1767900240000|2026-01-08 19:24:00|||||||||1
1767900250000|2026-01-08 19:24:10|||||||||1
1767900260000|2026-01-08 19:24:20|||||||||15
1767900270000|2026-01-08 19:24:30|||||||||3
1767900280000|2026-01-08 19:24:40|||||||||9
1767900330000|2026-01-08 19:25:30|||||||||3
1767900350000|2026-01-08 19:25:50|||||||||2
1767900360000|2026-01-08 19:26:00|||||||||3
1767900370000|2026-01-08 19:26:10|||||||||6
1767900390000|2026-01-08 19:26:30|||||||||1
1767900410000|2026-01-08 19:26:50|||||||||21
1767900420000|2026-01-08 19:27:00|||||||||5
1767900450000|2026-01-08 19:27:30|||||||||3
1767900470000|2026-01-08 19:27:50|||||||||30
1767900480000|2026-01-08 19:28:00|||||||||26
1767900490000|2026-01-08 19:28:10|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|79
1767900510000|2026-01-08 19:28:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|74
1767900530000|2026-01-08 19:28:50|||||||||2
1767900550000|2026-01-08 19:29:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|72
1767900560000|2026-01-08 19:29:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|23
1767900580000|2026-01-08 19:29:40|||||||||3
1767900600000|2026-01-08 19:30:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|106
1767900620000|2026-01-08 19:30:20|||||||||50
1767900630000|2026-01-08 19:30:30|||||||||1
1767900660000|2026-01-08 19:31:00|||||||||2
1767900670000|2026-01-08 19:31:10|||||||||124
1767900680000|2026-01-08 19:31:20|||||||||1
1767900690000|2026-01-08 19:31:30|||||||||66
1767900710000|2026-01-08 19:31:50|||||||||1
1767900740000|2026-01-08 19:32:20|||||||||3
1767900760000|2026-01-08 19:32:40|||||||||24
1767900770000|2026-01-08 19:32:50|||||||||2
1767900780000|2026-01-08 19:33:00|||||||||3
1767900800000|2026-01-08 19:33:20|||||||||1
1767900810000|2026-01-08 19:33:30|||||||||1
1767900820000|2026-01-08 19:33:40|||||||||69
1767900830000|2026-01-08 19:33:50|||||||||3
1767900860000|2026-01-08 19:34:20|||||||||1
1767900890000|2026-01-08 19:34:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1767900900000|2026-01-08 19:35:00|||||||||1
1767900930000|2026-01-08 19:35:30|||||||||5
1767900940000|2026-01-08 19:35:40|||||||||22
1767900950000|2026-01-08 19:35:50|||||||||4
1767900960000|2026-01-08 19:36:00|||||||||3
1767900970000|2026-01-08 19:36:10|||||||||3
1767900980000|2026-01-08 19:36:20|||||||||2
1767900990000|2026-01-08 19:36:30|||||||||5
1767901000000|2026-01-08 19:36:40|||||||||1
1767901010000|2026-01-08 19:36:50|||||||||3
1767901020000|2026-01-08 19:37:00|||||||||6
1767901030000|2026-01-08 19:37:10|||||||||2
1767901040000|2026-01-08 19:37:20|||||||||4
1767901050000|2026-01-08 19:37:30|||||||||4
1767901060000|2026-01-08 19:37:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1767901070000|2026-01-08 19:37:50|||||||||3
1767901080000|2026-01-08 19:38:00|||||||||14
1767901090000|2026-01-08 19:38:10|||||||||2
1767901100000|2026-01-08 19:38:20|||||||||2
1767901110000|2026-01-08 19:38:30|||||||||29
1767901120000|2026-01-08 19:38:40|||||||||1
1767901130000|2026-01-08 19:38:50|||||||||2
1767901140000|2026-01-08 19:39:00|||||||||6
1767901150000|2026-01-08 19:39:10|||||||||23
1767901160000|2026-01-08 19:39:20|||||||||53
1767901170000|2026-01-08 19:39:30|||||||||15
1767901180000|2026-01-08 19:39:40|||||||||7
1767901190000|2026-01-08 19:39:50|||||||||2
1767901200000|2026-01-08 19:40:00|||||||||2
1767901220000|2026-01-08 19:40:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|27
1767901230000|2026-01-08 19:40:30|||||||||26
1767901240000|2026-01-08 19:40:40|||||||||25
1767901250000|2026-01-08 19:40:50|||||||||1
1767901260000|2026-01-08 19:41:00|||||||||1
1767901280000|2026-01-08 19:41:20|||||||||12
1767901290000|2026-01-08 19:41:30|||||||||3
1767901300000|2026-01-08 19:41:40|||||||||41
1767901320000|2026-01-08 19:42:00|||||||||1
1767901330000|2026-01-08 19:42:10|||||||||2
1767901340000|2026-01-08 19:42:20|||||||||91
1767901350000|2026-01-08 19:42:30|||||||||1
1767901370000|2026-01-08 19:42:50|||||||||1
1767901380000|2026-01-08 19:43:00|||||||||9
1767901390000|2026-01-08 19:43:10|||||||||6
1767901400000|2026-01-08 19:43:20|||||||||7
1767901410000|2026-01-08 19:43:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|139
1767901420000|2026-01-08 19:43:40|||||||||18
1767901430000|2026-01-08 19:43:50|||||||||44
1767901440000|2026-01-08 19:44:00|||||||||26
1767901450000|2026-01-08 19:44:10|||||||||10
1767901460000|2026-01-08 19:44:20|||||||||2
1767901470000|2026-01-08 19:44:30|||||||||6
1767901480000|2026-01-08 19:44:40|||||||||1
1767901490000|2026-01-08 19:44:50|||||||||60
1767901500000|2026-01-08 19:45:00|||||||||62
1767901510000|2026-01-08 19:45:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|36
1767901520000|2026-01-08 19:45:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|39
1767901530000|2026-01-08 19:45:30|||||||||191
1767901540000|2026-01-08 19:45:40|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|8
1767901560000|2026-01-08 19:46:00|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|1
1767901570000|2026-01-08 19:46:10|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|28
1767901590000|2026-01-08 19:46:30|||||||||1
1767901600000|2026-01-08 19:46:40|||||||||3
1767901620000|2026-01-08 19:47:00|||||||||3
1767901650000|2026-01-08 19:47:30|||||||||1
1767901660000|2026-01-08 19:47:40|||||||||21
1767901680000|2026-01-08 19:48:00|||||||||1
1767901690000|2026-01-08 19:48:10|||||||||13
1767901700000|2026-01-08 19:48:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|3
1767901710000|2026-01-08 19:48:30|||||||||2
1767901720000|2026-01-08 19:48:40|||||||||22
1767901730000|2026-01-08 19:48:50|||||||||14
1767901740000|2026-01-08 19:49:00|||||||||29
1767901760000|2026-01-08 19:49:20|||||||||17
1767901770000|2026-01-08 19:49:30|||||||||1
1767901780000|2026-01-08 19:49:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|11
1767901790000|2026-01-08 19:49:50|||||||||24
1767901800000|2026-01-08 19:50:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|25
1767901810000|2026-01-08 19:50:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|25
1767901830000|2026-01-08 19:50:30|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|33
1767901840000|2026-01-08 19:50:40|||||||||11
1767901850000|2026-01-08 19:50:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|22
1767901860000|2026-01-08 19:51:00|||||||||1
1767901890000|2026-01-08 19:51:30|||||||||1
1767901910000|2026-01-08 19:51:50|||||||||2
1767901920000|2026-01-08 19:52:00|||||||||1
1767901930000|2026-01-08 19:52:10|||||||||1
1767901940000|2026-01-08 19:52:20|||||||||1
1767901950000|2026-01-08 19:52:30|||||||||2
1767901970000|2026-01-08 19:52:50|||||||||19
1767901980000|2026-01-08 19:53:00|||||||||1
1767901990000|2026-01-08 19:53:10|||||||||1
1767902010000|2026-01-08 19:53:30|||||||||1
1767902020000|2026-01-08 19:53:40|||||||||1
1767902030000|2026-01-08 19:53:50|||||||||1
1767902040000|2026-01-08 19:54:00|||||||||9
1767902050000|2026-01-08 19:54:10|||||||||71
1767902070000|2026-01-08 19:54:30|||||||||1
1767902080000|2026-01-08 19:54:40|||||||||1
1767902090000|2026-01-08 19:54:50|||||||||1
1767902100000|2026-01-08 19:55:00|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|166
1767902110000|2026-01-08 19:55:10|||||||||3
1767902120000|2026-01-08 19:55:20|||||||||24
1767902130000|2026-01-08 19:55:30|||||||||1
1767902140000|2026-01-08 19:55:40|||||||||8
1767902160000|2026-01-08 19:56:00|||||||||2
1767902170000|2026-01-08 19:56:10|||||||||12
1767902190000|2026-01-08 19:56:30|||||||||6
1767902200000|2026-01-08 19:56:40|||||||||7
1767902210000|2026-01-08 19:56:50|||||||||67
1767902220000|2026-01-08 19:57:00|||||||||8
1767902230000|2026-01-08 19:57:10|||||||||4
1767902240000|2026-01-08 19:57:20|||||||||25
1767902260000|2026-01-08 19:57:40|||||||||5
1767902270000|2026-01-08 19:57:50|||||||||2
1767902280000|2026-01-08 19:58:00|||||||||77
1767902290000|2026-01-08 19:58:10|||||||||1
1767902300000|2026-01-08 19:58:20|17.84|17.68|17.83|17.67|17.88|17.72|17.83|17.67|18
1767902310000|2026-01-08 19:58:30|||||||||11
1767902320000|2026-01-08 19:58:40|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|2
1767902330000|2026-01-08 19:58:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1767902350000|2026-01-08 19:59:10|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|14
1767902360000|2026-01-08 19:59:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1767902380000|2026-01-08 19:59:40|||||||||1
1767902390000|2026-01-08 19:59:50|||||||||1
1767902400000|2026-01-08 20:00:00|||||||||37
1767902410000|2026-01-08 20:00:10|||||||||1
1767902430000|2026-01-08 20:00:30|||||||||5
1767902440000|2026-01-08 20:00:40|||||||||2
1767902450000|2026-01-08 20:00:50|||||||||2
1767902470000|2026-01-08 20:01:10|||||||||3
1767902490000|2026-01-08 20:01:30|||||||||1
1767902500000|2026-01-08 20:01:40|||||||||1
1767902530000|2026-01-08 20:02:10|||||||||3
1767902540000|2026-01-08 20:02:20|||||||||1
1767902550000|2026-01-08 20:02:30|||||||||16
1767902560000|2026-01-08 20:02:40|||||||||2
1767902580000|2026-01-08 20:03:00|||||||||6
1767902590000|2026-01-08 20:03:10|||||||||12
1767902610000|2026-01-08 20:03:30|||||||||12
1767902620000|2026-01-08 20:03:40|||||||||2
1767902630000|2026-01-08 20:03:50|||||||||1
1767902640000|2026-01-08 20:04:00|||||||||8
1767902650000|2026-01-08 20:04:10|||||||||1
1767902660000|2026-01-08 20:04:20|||||||||1
1767902670000|2026-01-08 20:04:30|||||||||1
1767902680000|2026-01-08 20:04:40|||||||||4
1767902710000|2026-01-08 20:05:10|||||||||11
1767902730000|2026-01-08 20:05:30|||||||||1
1767902740000|2026-01-08 20:05:40|||||||||8
1767902760000|2026-01-08 20:06:00|||||||||3
1767902770000|2026-01-08 20:06:10|||||||||2
1767902780000|2026-01-08 20:06:20|||||||||1
1767902830000|2026-01-08 20:07:10|||||||||20
1767902840000|2026-01-08 20:07:20|||||||||10
1767902860000|2026-01-08 20:07:40|||||||||6
1767902870000|2026-01-08 20:07:50|||||||||1
1767902880000|2026-01-08 20:08:00|||||||||1
1767902900000|2026-01-08 20:08:20|||||||||2
1767902920000|2026-01-08 20:08:40|||||||||2
1767902930000|2026-01-08 20:08:50|||||||||2
1767902940000|2026-01-08 20:09:00|||||||||7
1767902960000|2026-01-08 20:09:20|||||||||1
1767902970000|2026-01-08 20:09:30|||||||||5
1767903000000|2026-01-08 20:10:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|53
1767903010000|2026-01-08 20:10:10|||||||||5
1767903020000|2026-01-08 20:10:20|||||||||6
1767903030000|2026-01-08 20:10:30|||||||||12
1767903040000|2026-01-08 20:10:40|||||||||1
1767903050000|2026-01-08 20:10:50|||||||||7
1767903060000|2026-01-08 20:11:00|||||||||9
1767903070000|2026-01-08 20:11:10|||||||||6
1767903080000|2026-01-08 20:11:20|||||||||1
1767903110000|2026-01-08 20:11:50|||||||||2
1767903120000|2026-01-08 20:12:00|||||||||1
1767903130000|2026-01-08 20:12:10|||||||||3
1767903140000|2026-01-08 20:12:20|||||||||1
1767903150000|2026-01-08 20:12:30|||||||||1
1767903160000|2026-01-08 20:12:40|||||||||28
1767903180000|2026-01-08 20:13:00|||||||||8
1767903190000|2026-01-08 20:13:10|||||||||2
1767903230000|2026-01-08 20:13:50|||||||||1
1767903240000|2026-01-08 20:14:00|||||||||8
1767903250000|2026-01-08 20:14:10|||||||||1
1767903290000|2026-01-08 20:14:50|||||||||3
1767903300000|2026-01-08 20:15:00|||||||||20
1767903310000|2026-01-08 20:15:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1767903320000|2026-01-08 20:15:20|||||||||17
1767903330000|2026-01-08 20:15:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|93
1767903340000|2026-01-08 20:15:40|||||||||15
1767903350000|2026-01-08 20:15:50|||||||||1
1767903400000|2026-01-08 20:16:40|||||||||1
1767903410000|2026-01-08 20:16:50|||||||||1
1767903420000|2026-01-08 20:17:00|||||||||24
1767903440000|2026-01-08 20:17:20|||||||||15
1767903450000|2026-01-08 20:17:30|||||||||1
1767903470000|2026-01-08 20:17:50|||||||||1
1767903480000|2026-01-08 20:18:00|||||||||1
1767903490000|2026-01-08 20:18:10|||||||||6
1767903500000|2026-01-08 20:18:20|||||||||1
1767903510000|2026-01-08 20:18:30|||||||||11
1767903530000|2026-01-08 20:18:50|||||||||11
1767903570000|2026-01-08 20:19:30|||||||||3
1767903580000|2026-01-08 20:19:40|||||||||1
1767903590000|2026-01-08 20:19:50|||||||||1
1767903600000|2026-01-08 20:20:00|||||||||1
1767903620000|2026-01-08 20:20:20|||||||||12
1767903640000|2026-01-08 20:20:40|||||||||4
1767903650000|2026-01-08 20:20:50|||||||||1
1767903660000|2026-01-08 20:21:00|||||||||4
1767903680000|2026-01-08 20:21:20|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|27
1767903690000|2026-01-08 20:21:30|||||||||4
1767903700000|2026-01-08 20:21:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|89
1767903710000|2026-01-08 20:21:50|||||||||1
1767903720000|2026-01-08 20:22:00|||||||||1
1767903730000|2026-01-08 20:22:10|||||||||4
1767903740000|2026-01-08 20:22:20|||||||||5
1767903760000|2026-01-08 20:22:40|||||||||55
1767903770000|2026-01-08 20:22:50|||||||||1
1767903780000|2026-01-08 20:23:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|96
1767903790000|2026-01-08 20:23:10|||||||||10
1767903800000|2026-01-08 20:23:20|||||||||3
1767903810000|2026-01-08 20:23:30|||||||||1
1767903820000|2026-01-08 20:23:40|||||||||1
1767903830000|2026-01-08 20:23:50|||||||||3
1767903860000|2026-01-08 20:24:20|||||||||3
1767903880000|2026-01-08 20:24:40|||||||||1
1767903890000|2026-01-08 20:24:50|||||||||11
1767903900000|2026-01-08 20:25:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1767903910000|2026-01-08 20:25:10|||||||||1
1767903920000|2026-01-08 20:25:20|||||||||21
1767903930000|2026-01-08 20:25:30|||||||||2
1767903950000|2026-01-08 20:25:50|||||||||11
1767903960000|2026-01-08 20:26:00|||||||||3
1767903990000|2026-01-08 20:26:30|||||||||1
1767904000000|2026-01-08 20:26:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|22
1767904010000|2026-01-08 20:26:50|||||||||1
1767904020000|2026-01-08 20:27:00|||||||||2
1767904030000|2026-01-08 20:27:10|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|46
1767904040000|2026-01-08 20:27:20|||||||||16
1767904060000|2026-01-08 20:27:40|||||||||1
1767904090000|2026-01-08 20:28:10|||||||||5
1767904110000|2026-01-08 20:28:30|||||||||7
1767904160000|2026-01-08 20:29:20|||||||||1
1767904180000|2026-01-08 20:29:40|||||||||3
1767904190000|2026-01-08 20:29:50|||||||||1
1767904210000|2026-01-08 20:30:10|||||||||2
1767904220000|2026-01-08 20:30:20|||||||||2
1767904230000|2026-01-08 20:30:30|||||||||11
1767904260000|2026-01-08 20:31:00|||||||||30
1767904270000|2026-01-08 20:31:10|||||||||5
1767904280000|2026-01-08 20:31:20|||||||||1
1767904290000|2026-01-08 20:31:30|||||||||11
1767904300000|2026-01-08 20:31:40|||||||||16
1767904310000|2026-01-08 20:31:50|||||||||1
1767904320000|2026-01-08 20:32:00|||||||||11
1767904330000|2026-01-08 20:32:10|||||||||6
1767904340000|2026-01-08 20:32:20|||||||||1
1767904350000|2026-01-08 20:32:30|||||||||13
1767904360000|2026-01-08 20:32:40|||||||||5
1767904370000|2026-01-08 20:32:50|||||||||8
1767904380000|2026-01-08 20:33:00|||||||||1
1767904390000|2026-01-08 20:33:10|||||||||13
1767904400000|2026-01-08 20:33:20|||||||||8
1767904430000|2026-01-08 20:33:50|||||||||16
1767904440000|2026-01-08 20:34:00|||||||||1
1767904450000|2026-01-08 20:34:10|||||||||22
1767904480000|2026-01-08 20:34:40|||||||||1
1767904490000|2026-01-08 20:34:50|||||||||1
1767904500000|2026-01-08 20:35:00|||||||||8
1767904510000|2026-01-08 20:35:10|||||||||1
1767904520000|2026-01-08 20:35:20|||||||||21
1767904530000|2026-01-08 20:35:30|||||||||16
1767904550000|2026-01-08 20:35:50|||||||||1
1767904560000|2026-01-08 20:36:00|||||||||3
1767904580000|2026-01-08 20:36:20|||||||||32
1767904590000|2026-01-08 20:36:30|||||||||1
1767904600000|2026-01-08 20:36:40|||||||||8
1767904620000|2026-01-08 20:37:00|||||||||11
1767904630000|2026-01-08 20:37:10|||||||||4
1767904650000|2026-01-08 20:37:30|||||||||9
1767904660000|2026-01-08 20:37:40|||||||||2
1767904670000|2026-01-08 20:37:50|||||||||1
1767904680000|2026-01-08 20:38:00|||||||||2
1767904700000|2026-01-08 20:38:20|||||||||1
1767904730000|2026-01-08 20:38:50|||||||||32
1767904740000|2026-01-08 20:39:00|||||||||20
1767904750000|2026-01-08 20:39:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|18
1767904770000|2026-01-08 20:39:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|18
1767904790000|2026-01-08 20:39:50|||||||||15
1767904810000|2026-01-08 20:40:10|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|6
1767904820000|2026-01-08 20:40:20|||||||||2
1767904830000|2026-01-08 20:40:30|||||||||17
1767904840000|2026-01-08 20:40:40|||||||||3
1767904850000|2026-01-08 20:40:50|||||||||7
1767904860000|2026-01-08 20:41:00|||||||||4
1767904870000|2026-01-08 20:41:10|||||||||9
1767904890000|2026-01-08 20:41:30|||||||||20
1767904900000|2026-01-08 20:41:40|||||||||1
1767904910000|2026-01-08 20:41:50|||||||||68
1767904920000|2026-01-08 20:42:00|||||||||12
1767904940000|2026-01-08 20:42:20|||||||||4
1767904950000|2026-01-08 20:42:30|||||||||2
1767904960000|2026-01-08 20:42:40|||||||||14
1767904970000|2026-01-08 20:42:50|||||||||8
1767904980000|2026-01-08 20:43:00|||||||||28
1767905000000|2026-01-08 20:43:20|||||||||7
1767905020000|2026-01-08 20:43:40|||||||||14
1767905030000|2026-01-08 20:43:50|||||||||15
1767905040000|2026-01-08 20:44:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|49
1767905050000|2026-01-08 20:44:10|||||||||9
1767905060000|2026-01-08 20:44:20|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|7
1767905070000|2026-01-08 20:44:30|||||||||14
1767905080000|2026-01-08 20:44:40|||||||||6
1767905090000|2026-01-08 20:44:50|||||||||10
1767905100000|2026-01-08 20:45:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|45
1767905110000|2026-01-08 20:45:10|||||||||18
1767905120000|2026-01-08 20:45:20|||||||||7
1767905130000|2026-01-08 20:45:30|||||||||5
1767905140000|2026-01-08 20:45:40|||||||||57
1767905150000|2026-01-08 20:45:50|||||||||4
1767905160000|2026-01-08 20:46:00|||||||||9
1767905170000|2026-01-08 20:46:10|||||||||28
1767905180000|2026-01-08 20:46:20|||||||||9
1767905190000|2026-01-08 20:46:30|||||||||31
1767905200000|2026-01-08 20:46:40|||||||||6
1767905210000|2026-01-08 20:46:50|||||||||32
1767905220000|2026-01-08 20:47:00|||||||||13
1767905230000|2026-01-08 20:47:10|||||||||29
1767905240000|2026-01-08 20:47:20|||||||||2
1767905250000|2026-01-08 20:47:30|||||||||27
1767905260000|2026-01-08 20:47:40|||||||||2
1767905270000|2026-01-08 20:47:50|||||||||23
1767905280000|2026-01-08 20:48:00|||||||||28
1767905290000|2026-01-08 20:48:10|||||||||18
1767905300000|2026-01-08 20:48:20|||||||||7
1767905310000|2026-01-08 20:48:30|||||||||10
1767905320000|2026-01-08 20:48:40|||||||||16
1767905330000|2026-01-08 20:48:50|||||||||1
1767905340000|2026-01-08 20:49:00|||||||||98
1767905350000|2026-01-08 20:49:10|||||||||5
1767905360000|2026-01-08 20:49:20|||||||||59
1767905370000|2026-01-08 20:49:30|||||||||28
1767905380000|2026-01-08 20:49:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1767905390000|2026-01-08 20:49:50|||||||||58
1767905400000|2026-01-08 20:50:00|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|122
1767905410000|2026-01-08 20:50:10|||||||||43
1767905420000|2026-01-08 20:50:20|||||||||4
1767905430000|2026-01-08 20:50:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|35
1767905440000|2026-01-08 20:50:40|||||||||9
1767905450000|2026-01-08 20:50:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|10
1767905460000|2026-01-08 20:51:00|||||||||22
1767905470000|2026-01-08 20:51:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1767905480000|2026-01-08 20:51:20|||||||||6
1767905490000|2026-01-08 20:51:30|||||||||15
1767905500000|2026-01-08 20:51:40|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|45
1767905510000|2026-01-08 20:51:50|||||||||14
1767905520000|2026-01-08 20:52:00|||||||||10
1767905530000|2026-01-08 20:52:10|||||||||34
1767905540000|2026-01-08 20:52:20|||||||||33
1767905550000|2026-01-08 20:52:30|||||||||18
1767905560000|2026-01-08 20:52:40|||||||||17
1767905570000|2026-01-08 20:52:50|||||||||40
1767905580000|2026-01-08 20:53:00|||||||||6
1767905590000|2026-01-08 20:53:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|30
1767905600000|2026-01-08 20:53:20|||||||||61
1767905610000|2026-01-08 20:53:30|||||||||41
1767905620000|2026-01-08 20:53:40|||||||||20
1767905630000|2026-01-08 20:53:50|||||||||24
1767905640000|2026-01-08 20:54:00|||||||||16
1767905650000|2026-01-08 20:54:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|34
1767905660000|2026-01-08 20:54:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|3
1767905670000|2026-01-08 20:54:30|||||||||23
1767905680000|2026-01-08 20:54:40|||||||||22
1767905690000|2026-01-08 20:54:50|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|15
1767905700000|2026-01-08 20:55:00|||||||||52
1767905710000|2026-01-08 20:55:10|||||||||105
1767905720000|2026-01-08 20:55:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|108
1767905730000|2026-01-08 20:55:30|||||||||2
1767905740000|2026-01-08 20:55:40|||||||||29
1767905750000|2026-01-08 20:55:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|24
1767905760000|2026-01-08 20:56:00|||||||||45
1767905770000|2026-01-08 20:56:10|||||||||10
1767905780000|2026-01-08 20:56:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|20
1767905800000|2026-01-08 20:56:40|||||||||14
1767905810000|2026-01-08 20:56:50|||||||||21
1767905820000|2026-01-08 20:57:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|54
1767905830000|2026-01-08 20:57:10|||||||||17
1767905840000|2026-01-08 20:57:20|||||||||17
1767905850000|2026-01-08 20:57:30|||||||||22
1767905860000|2026-01-08 20:57:40|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|12
1767905870000|2026-01-08 20:57:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|18
1767905880000|2026-01-08 20:58:00|||||||||36
1767905890000|2026-01-08 20:58:10|||||||||23
1767905900000|2026-01-08 20:58:20|||||||||91
1767905910000|2026-01-08 20:58:30|||||||||54
1767905920000|2026-01-08 20:58:40|||||||||48
1767905930000|2026-01-08 20:58:50|||||||||195
1767905940000|2026-01-08 20:59:00|||||||||81
1767905950000|2026-01-08 20:59:10|||||||||62
1767905960000|2026-01-08 20:59:20|||||||||66
1767905970000|2026-01-08 20:59:30|||||||||55
1767905980000|2026-01-08 20:59:40|||||||||152
1767905990000|2026-01-08 20:59:50|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|710
1767906000000|2026-01-08 21:00:00|||||||||1395
1767906010000|2026-01-08 21:00:10|||||||||68
1767906020000|2026-01-08 21:00:20|||||||||27
1767906030000|2026-01-08 21:00:30|||||||||1
1767906040000|2026-01-08 21:00:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|263
1767906050000|2026-01-08 21:00:50|||||||||3
1767906060000|2026-01-08 21:01:00|||||||||8
1767906070000|2026-01-08 21:01:10|||||||||12
1767906080000|2026-01-08 21:01:20|||||||||55
1767906090000|2026-01-08 21:01:30|||||||||3
1767906100000|2026-01-08 21:01:40|||||||||35
1767906110000|2026-01-08 21:01:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|769
1767906120000|2026-01-08 21:02:00|||||||||6
1767906130000|2026-01-08 21:02:10|||||||||2
1767906140000|2026-01-08 21:02:20|||||||||190
1767906150000|2026-01-08 21:02:30|||||||||24
1767906160000|2026-01-08 21:02:40|||||||||132
1767906170000|2026-01-08 21:02:50|||||||||10
1767906180000|2026-01-08 21:03:00|||||||||65
1767906190000|2026-01-08 21:03:10|||||||||11
1767906200000|2026-01-08 21:03:20|||||||||14
1767906210000|2026-01-08 21:03:30|||||||||52
1767906220000|2026-01-08 21:03:40|||||||||1
1767906230000|2026-01-08 21:03:50|||||||||18
1767906260000|2026-01-08 21:04:20|||||||||9
1767906270000|2026-01-08 21:04:30|||||||||2
1767906290000|2026-01-08 21:04:50|||||||||1
1767906300000|2026-01-08 21:05:00|||||||||1
1767906360000|2026-01-08 21:06:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|171
1767906370000|2026-01-08 21:06:10|||||||||9
1767906380000|2026-01-08 21:06:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|56
1767906430000|2026-01-08 21:07:10|||||||||13
1767906460000|2026-01-08 21:07:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1767906470000|2026-01-08 21:07:50|||||||||15
1767906480000|2026-01-08 21:08:00|||||||||1
1767906510000|2026-01-08 21:08:30|||||||||43
1767906520000|2026-01-08 21:08:40|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|0
1767906530000|2026-01-08 21:08:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|8
1767906540000|2026-01-08 21:09:00|17.73|17.57|17.71|17.55|17.75|17.59|17.71|17.55|10
1767906550000|2026-01-08 21:09:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|85
1767906560000|2026-01-08 21:09:20|||||||||8
1767906570000|2026-01-08 21:09:30|||||||||3
1767906580000|2026-01-08 21:09:40|||||||||15
1767906590000|2026-01-08 21:09:50|||||||||10
1767906600000|2026-01-08 21:10:00|||||||||18
1767906630000|2026-01-08 21:10:30|||||||||20
1767906640000|2026-01-08 21:10:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|168
1767906650000|2026-01-08 21:10:50|||||||||21
1767906670000|2026-01-08 21:11:10|||||||||24
1767906680000|2026-01-08 21:11:20|||||||||43
1767906690000|2026-01-08 21:11:30|||||||||68
1767906760000|2026-01-08 21:12:40|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|0
1767906780000|2026-01-08 21:13:00|||||||||1
1767906800000|2026-01-08 21:13:20|||||||||2
1767906810000|2026-01-08 21:13:30|||||||||1
1767906820000|2026-01-08 21:13:40|||||||||5
1767906860000|2026-01-08 21:14:20|||||||||1
1767906880000|2026-01-08 21:14:40|||||||||16
1767906890000|2026-01-08 21:14:50|||||||||14
1767907850000|2026-01-08 21:30:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|43
1767907880000|2026-01-08 21:31:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|73
1767907890000|2026-01-08 21:31:30|||||||||16
1767907970000|2026-01-08 21:32:50|||||||||4
1767907990000|2026-01-08 21:33:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1767908000000|2026-01-08 21:33:20|||||||||30
1767908050000|2026-01-08 21:34:10|||||||||4
1767908100000|2026-01-08 21:35:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|340
1767908110000|2026-01-08 21:35:10|||||||||2
1767908120000|2026-01-08 21:35:20|||||||||1
1767908140000|2026-01-08 21:35:40|||||||||1
1767908270000|2026-01-08 21:37:50|||||||||20
1767908410000|2026-01-08 21:40:10|||||||||9
1767908430000|2026-01-08 21:40:30|||||||||17
1767908570000|2026-01-08 21:42:50|||||||||2
1767908600000|2026-01-08 21:43:20|||||||||1
1767908790000|2026-01-08 21:46:30|||||||||1
1767908910000|2026-01-08 21:48:30|||||||||9
1767908940000|2026-01-08 21:49:00|||||||||2
1767908970000|2026-01-08 21:49:30|||||||||2
1767909020000|2026-01-08 21:50:20|||||||||1
1767909030000|2026-01-08 21:50:30|||||||||2
1767909100000|2026-01-08 21:51:40|||||||||2
1767909270000|2026-01-08 21:54:30|||||||||1
1767909280000|2026-01-08 21:54:40|||||||||2
1767909300000|2026-01-08 21:55:00|||||||||29
1767909310000|2026-01-08 21:55:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|56
1767909320000|2026-01-08 21:55:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1767909350000|2026-01-08 21:55:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1767909360000|2026-01-08 21:56:00|||||||||3
1767909370000|2026-01-08 21:56:10|||||||||2
1767909450000|2026-01-08 21:57:30|||||||||1
1767909460000|2026-01-08 21:57:40|||||||||12
1767909470000|2026-01-08 21:57:50|||||||||1
1767909540000|2026-01-08 21:59:00|||||||||9
1767909550000|2026-01-08 21:59:10|||||||||3
1767909570000|2026-01-08 21:59:30|||||||||51
1767909590000|2026-01-08 21:59:50|||||||||41
1767913200000|2026-01-08 23:00:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1767913300000|2026-01-08 23:01:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|9
1767913310000|2026-01-08 23:01:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|4
1767913320000|2026-01-08 23:02:00|||||||||6
1767913330000|2026-01-08 23:02:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|7
1767913420000|2026-01-08 23:03:40|||||||||4
1767913480000|2026-01-08 23:04:40|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|7
1767913540000|2026-01-08 23:05:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1767913740000|2026-01-08 23:09:00|||||||||11
1767913790000|2026-01-08 23:09:50|||||||||2
1767913870000|2026-01-08 23:11:10|||||||||1
1767913950000|2026-01-08 23:12:30|||||||||1
1767914130000|2026-01-08 23:15:30|||||||||1
1767914280000|2026-01-08 23:18:00|||||||||4
1767914400000|2026-01-08 23:20:00|||||||||4
1767914630000|2026-01-08 23:23:50|||||||||2
1767914710000|2026-01-08 23:25:10|||||||||6
1767914740000|2026-01-08 23:25:40|||||||||1
1767914960000|2026-01-08 23:29:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|33
1767914970000|2026-01-08 23:29:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1767915040000|2026-01-08 23:30:40|||||||||1
1767915060000|2026-01-08 23:31:00|||||||||1
1767915100000|2026-01-08 23:31:40|||||||||1
1767915130000|2026-01-08 23:32:10|||||||||1
1767915160000|2026-01-08 23:32:40|||||||||1
1767915220000|2026-01-08 23:33:40|||||||||1
1767915280000|2026-01-08 23:34:40|||||||||1
1767915310000|2026-01-08 23:35:10|||||||||5
1767915320000|2026-01-08 23:35:20|||||||||1
1767915340000|2026-01-08 23:35:40|||||||||1
1767915400000|2026-01-08 23:36:40|||||||||1
1767915460000|2026-01-08 23:37:40|||||||||1
1767915520000|2026-01-08 23:38:40|||||||||1
1767915580000|2026-01-08 23:39:40|||||||||1
1767915620000|2026-01-08 23:40:20|||||||||1
1767915640000|2026-01-08 23:40:40|||||||||1
1767915660000|2026-01-08 23:41:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|89
1767915700000|2026-01-08 23:41:40|||||||||1
1767915980000|2026-01-08 23:46:20|||||||||1
1767916620000|2026-01-08 23:57:00|||||||||8
1767916650000|2026-01-08 23:57:30|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|1
1767916850000|2026-01-09 00:00:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|9
1767916860000|2026-01-09 00:01:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1767916890000|2026-01-09 00:01:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1767916900000|2026-01-09 00:01:40|||||||||7
1767916940000|2026-01-09 00:02:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|7
1767917070000|2026-01-09 00:04:30|||||||||3
1767917150000|2026-01-09 00:05:50|||||||||4
1767917170000|2026-01-09 00:06:10|||||||||1
1767917180000|2026-01-09 00:06:20|||||||||1
1767917230000|2026-01-09 00:07:10|||||||||2
1767917250000|2026-01-09 00:07:30|||||||||1
1767917260000|2026-01-09 00:07:40|||||||||1
1767917270000|2026-01-09 00:07:50|||||||||1
1767917290000|2026-01-09 00:08:10|||||||||1
1767917300000|2026-01-09 00:08:20|||||||||1
1767917320000|2026-01-09 00:08:40|||||||||1
1767917340000|2026-01-09 00:09:00|||||||||1
1767917370000|2026-01-09 00:09:30|||||||||2
1767917400000|2026-01-09 00:10:00|||||||||2
1767917420000|2026-01-09 00:10:20|||||||||1
1767917440000|2026-01-09 00:10:40|||||||||2
1767917450000|2026-01-09 00:10:50|||||||||1
1767917460000|2026-01-09 00:11:00|||||||||1
1767917480000|2026-01-09 00:11:20|||||||||2
1767917530000|2026-01-09 00:12:10|||||||||1
1767917550000|2026-01-09 00:12:30|||||||||1
1767917560000|2026-01-09 00:12:40|||||||||1
1767917570000|2026-01-09 00:12:50|||||||||2
1767917600000|2026-01-09 00:13:20|||||||||5
1767917640000|2026-01-09 00:14:00|||||||||1
1767917680000|2026-01-09 00:14:40|||||||||2
1767917690000|2026-01-09 00:14:50|||||||||1
1767917710000|2026-01-09 00:15:10|||||||||2
1767917730000|2026-01-09 00:15:30|||||||||2
1767917740000|2026-01-09 00:15:40|||||||||1
1767917770000|2026-01-09 00:16:10|||||||||4
1767917820000|2026-01-09 00:17:00|||||||||1
1767917830000|2026-01-09 00:17:10|||||||||2
1767917840000|2026-01-09 00:17:20|||||||||1
1767917850000|2026-01-09 00:17:30|||||||||1
1767917870000|2026-01-09 00:17:50|||||||||1
1767917880000|2026-01-09 00:18:00|||||||||1
1767917900000|2026-01-09 00:18:20|||||||||3
1767917950000|2026-01-09 00:19:10|||||||||14
1767917980000|2026-01-09 00:19:40|||||||||2
1767917990000|2026-01-09 00:19:50|||||||||1
1767918000000|2026-01-09 00:20:00|||||||||1
1767918020000|2026-01-09 00:20:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1767918060000|2026-01-09 00:21:00|||||||||3
1767918080000|2026-01-09 00:21:20|||||||||1
1767918110000|2026-01-09 00:21:50|||||||||1
1767918120000|2026-01-09 00:22:00|||||||||1
1767918140000|2026-01-09 00:22:20|||||||||43
1767918150000|2026-01-09 00:22:30|||||||||1
1767918160000|2026-01-09 00:22:40|||||||||1
1767918170000|2026-01-09 00:22:50|||||||||5
1767918180000|2026-01-09 00:23:00|||||||||3
1767918190000|2026-01-09 00:23:10|||||||||1
1767918210000|2026-01-09 00:23:30|||||||||2
1767918220000|2026-01-09 00:23:40|||||||||3
1767918230000|2026-01-09 00:23:50|||||||||2
1767918240000|2026-01-09 00:24:00|||||||||2
1767918260000|2026-01-09 00:24:20|||||||||1
1767918270000|2026-01-09 00:24:30|||||||||19
1767918300000|2026-01-09 00:25:00|||||||||2
1767918360000|2026-01-09 00:26:00|||||||||1
1767918370000|2026-01-09 00:26:10|||||||||1
1767918380000|2026-01-09 00:26:20|||||||||1
1767918400000|2026-01-09 00:26:40|||||||||3
1767918430000|2026-01-09 00:27:10|||||||||1
1767918440000|2026-01-09 00:27:20|||||||||1
1767918450000|2026-01-09 00:27:30|||||||||2
1767918470000|2026-01-09 00:27:50|||||||||1
1767918490000|2026-01-09 00:28:10|||||||||1
1767918510000|2026-01-09 00:28:30|||||||||2
1767918530000|2026-01-09 00:28:50|||||||||2
1767918560000|2026-01-09 00:29:20|||||||||5
1767918580000|2026-01-09 00:29:40|||||||||1
1767918650000|2026-01-09 00:30:50|||||||||4
1767918720000|2026-01-09 00:32:00|||||||||1
1767918730000|2026-01-09 00:32:10|||||||||2
1767918740000|2026-01-09 00:32:20|||||||||1
1767918760000|2026-01-09 00:32:40|||||||||2
1767918780000|2026-01-09 00:33:00|||||||||2
1767918810000|2026-01-09 00:33:30|||||||||1
1767918820000|2026-01-09 00:33:40|||||||||1
1767918840000|2026-01-09 00:34:00|||||||||2
1767918860000|2026-01-09 00:34:20|||||||||1
1767918870000|2026-01-09 00:34:30|||||||||3
1767918880000|2026-01-09 00:34:40|||||||||2
1767918900000|2026-01-09 00:35:00|||||||||4
1767918920000|2026-01-09 00:35:20|||||||||2
1767918940000|2026-01-09 00:35:40|||||||||1
1767919000000|2026-01-09 00:36:40|||||||||5
1767919040000|2026-01-09 00:37:20|||||||||1
1767919050000|2026-01-09 00:37:30|||||||||2
1767919060000|2026-01-09 00:37:40|||||||||2
1767919080000|2026-01-09 00:38:00|||||||||2
1767919110000|2026-01-09 00:38:30|||||||||1
1767919120000|2026-01-09 00:38:40|||||||||1
1767919140000|2026-01-09 00:39:00|||||||||1
1767919150000|2026-01-09 00:39:10|||||||||2
1767919170000|2026-01-09 00:39:30|||||||||2
1767919190000|2026-01-09 00:39:50|||||||||1
1767919230000|2026-01-09 00:40:30|||||||||4
1767919280000|2026-01-09 00:41:20|||||||||1
1767919290000|2026-01-09 00:41:30|||||||||1
1767919300000|2026-01-09 00:41:40|||||||||1
1767919310000|2026-01-09 00:41:50|||||||||5
1767919320000|2026-01-09 00:42:00|||||||||2
1767919350000|2026-01-09 00:42:30|||||||||2
1767919400000|2026-01-09 00:43:20|||||||||2
1767919420000|2026-01-09 00:43:40|||||||||2
1767919440000|2026-01-09 00:44:00|||||||||1
1767919450000|2026-01-09 00:44:10|||||||||1
1767919460000|2026-01-09 00:44:20|||||||||2
1767919480000|2026-01-09 00:44:40|||||||||1
1767919520000|2026-01-09 00:45:20|||||||||2
1767919560000|2026-01-09 00:46:00|||||||||3
1767919590000|2026-01-09 00:46:30|||||||||2
1767919620000|2026-01-09 00:47:00|||||||||2
1767919660000|2026-01-09 00:47:40|||||||||1
1767919700000|2026-01-09 00:48:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1767919720000|2026-01-09 00:48:40|||||||||1
1767919730000|2026-01-09 00:48:50|||||||||2
1767919740000|2026-01-09 00:49:00|||||||||2
1767919760000|2026-01-09 00:49:20|||||||||1
1767919810000|2026-01-09 00:50:10|||||||||3
1767919840000|2026-01-09 00:50:40|||||||||2
1767919860000|2026-01-09 00:51:00|||||||||2
1767919870000|2026-01-09 00:51:10|||||||||1
1767919900000|2026-01-09 00:51:40|||||||||2
1767919930000|2026-01-09 00:52:10|||||||||2
1767919960000|2026-01-09 00:52:40|||||||||2
1767919980000|2026-01-09 00:53:00|||||||||1
1767919990000|2026-01-09 00:53:10|||||||||1
1767920010000|2026-01-09 00:53:30|||||||||2
1767920030000|2026-01-09 00:53:50|||||||||2
1767920050000|2026-01-09 00:54:10|||||||||2
1767920060000|2026-01-09 00:54:20|||||||||2
1767920080000|2026-01-09 00:54:40|||||||||1
1767920100000|2026-01-09 00:55:00|||||||||1
1767920120000|2026-01-09 00:55:20|||||||||1
1767920130000|2026-01-09 00:55:30|||||||||2
1767920150000|2026-01-09 00:55:50|||||||||2
1767920160000|2026-01-09 00:56:00|||||||||2
1767920180000|2026-01-09 00:56:20|||||||||1
1767920200000|2026-01-09 00:56:40|||||||||1
1767920210000|2026-01-09 00:56:50|||||||||1
1767920220000|2026-01-09 00:57:00|||||||||1
1767920230000|2026-01-09 00:57:10|||||||||2
1767920260000|2026-01-09 00:57:40|||||||||2
1767920390000|2026-01-09 00:59:50|||||||||3
1767920880000|2026-01-09 01:08:00|||||||||1
1767920930000|2026-01-09 01:08:50|||||||||1
1767921220000|2026-01-09 01:13:40|||||||||7
1767921490000|2026-01-09 01:18:10|||||||||1
1767922100000|2026-01-09 01:28:20|||||||||3
1767922170000|2026-01-09 01:29:30|||||||||2
1767922260000|2026-01-09 01:31:00|||||||||2
1767922270000|2026-01-09 01:31:10|||||||||1
1767922490000|2026-01-09 01:34:50|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|26
1767922500000|2026-01-09 01:35:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|21
1767922730000|2026-01-09 01:38:50|||||||||3
1767923050000|2026-01-09 01:44:10|||||||||1
1767923100000|2026-01-09 01:45:00|||||||||1
1767923260000|2026-01-09 01:47:40|||||||||1
1767923360000|2026-01-09 01:49:20|||||||||7
1767923390000|2026-01-09 01:49:50|||||||||1
1767923800000|2026-01-09 01:56:40|||||||||1
1767924600000|2026-01-09 02:10:00|||||||||1
1767924760000|2026-01-09 02:12:40|||||||||3
1767925160000|2026-01-09 02:19:20|||||||||2
1767925300000|2026-01-09 02:21:40|||||||||1
1767925410000|2026-01-09 02:23:30|||||||||1
1767925610000|2026-01-09 02:26:50|||||||||1
1767926370000|2026-01-09 02:39:30|||||||||2
1767929010000|2026-01-09 03:23:30|||||||||3
1767929700000|2026-01-09 03:35:00|||||||||1
1767930310000|2026-01-09 03:45:10|||||||||1
1767930450000|2026-01-09 03:47:30|||||||||1
1767930720000|2026-01-09 03:52:00|||||||||26
1767932130000|2026-01-09 04:15:30|||||||||5
1767932160000|2026-01-09 04:16:00|||||||||15
1767932570000|2026-01-09 04:22:50|||||||||4
1767933080000|2026-01-09 04:31:20|||||||||1
1767934390000|2026-01-09 04:53:10|||||||||1
1767936690000|2026-01-09 05:31:30|||||||||1
1767938120000|2026-01-09 05:55:20|||||||||1
1767938160000|2026-01-09 05:56:00|||||||||2
1767938180000|2026-01-09 05:56:20|||||||||1
1767938310000|2026-01-09 05:58:30|||||||||1
1767938640000|2026-01-09 06:04:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|25
1767938680000|2026-01-09 06:04:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|36
1767938830000|2026-01-09 06:07:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1767938950000|2026-01-09 06:09:10|||||||||1
1767939000000|2026-01-09 06:10:00|||||||||2
1767939120000|2026-01-09 06:12:00|||||||||1
1767939260000|2026-01-09 06:14:20|||||||||1
1767939390000|2026-01-09 06:16:30|||||||||1
1767939480000|2026-01-09 06:18:00|||||||||1
1767940240000|2026-01-09 06:30:40|||||||||2
1767940300000|2026-01-09 06:31:40|||||||||1
1767940320000|2026-01-09 06:32:00|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|49
1767940590000|2026-01-09 06:36:30|||||||||1
1767940620000|2026-01-09 06:37:00|||||||||1
1767941020000|2026-01-09 06:43:40|||||||||1
1767941050000|2026-01-09 06:44:10|||||||||1
1767942850000|2026-01-09 07:14:10|||||||||4
1767943080000|2026-01-09 07:18:00|||||||||30
1767943230000|2026-01-09 07:20:30|||||||||2
1767943260000|2026-01-09 07:21:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|6
1767943360000|2026-01-09 07:22:40|||||||||1
1767943700000|2026-01-09 07:28:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1767943720000|2026-01-09 07:28:40|||||||||2
1767943810000|2026-01-09 07:30:10|||||||||2
1767943880000|2026-01-09 07:31:20|||||||||1
1767944070000|2026-01-09 07:34:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|80
1767944120000|2026-01-09 07:35:20|||||||||1
1767945330000|2026-01-09 07:55:30|||||||||59
1767945390000|2026-01-09 07:56:30|||||||||4
1767945840000|2026-01-09 08:04:00|||||||||2
1767945930000|2026-01-09 08:05:30|||||||||6
1767945950000|2026-01-09 08:05:50|||||||||13
1767945980000|2026-01-09 08:06:20|||||||||5
1767945990000|2026-01-09 08:06:30|||||||||2
1767946420000|2026-01-09 08:13:40|||||||||6
1767946550000|2026-01-09 08:15:50|||||||||1
1767946950000|2026-01-09 08:22:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|8
1767946970000|2026-01-09 08:22:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1767946980000|2026-01-09 08:23:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|9
1767947000000|2026-01-09 08:23:20|||||||||6
1767947020000|2026-01-09 08:23:40|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|10
1767947030000|2026-01-09 08:23:50|||||||||17
1767947060000|2026-01-09 08:24:20|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|188
1767947100000|2026-01-09 08:25:00|||||||||1
1767947180000|2026-01-09 08:26:20|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|158
1767947190000|2026-01-09 08:26:30|||||||||2
1767947210000|2026-01-09 08:26:50|||||||||3
1767947220000|2026-01-09 08:27:00|||||||||4
1767947400000|2026-01-09 08:30:00|||||||||4
1767947440000|2026-01-09 08:30:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|28
1767947510000|2026-01-09 08:31:50|||||||||1
1767947580000|2026-01-09 08:33:00|||||||||13
1767947680000|2026-01-09 08:34:40|||||||||5
1767947740000|2026-01-09 08:35:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|85
1767947770000|2026-01-09 08:36:10|||||||||1
1767947820000|2026-01-09 08:37:00|||||||||1
1767947870000|2026-01-09 08:37:50|||||||||1
1767947900000|2026-01-09 08:38:20|||||||||1
1767947920000|2026-01-09 08:38:40|||||||||2
1767947930000|2026-01-09 08:38:50|||||||||1
1767948350000|2026-01-09 08:45:50|||||||||1
1767948370000|2026-01-09 08:46:10|||||||||2
1767948480000|2026-01-09 08:48:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|8
1767948500000|2026-01-09 08:48:20|||||||||5
1767948530000|2026-01-09 08:48:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1767948930000|2026-01-09 08:55:30|||||||||1
1767949380000|2026-01-09 09:03:00|||||||||3
1767949410000|2026-01-09 09:03:30|||||||||4
1767949480000|2026-01-09 09:04:40|||||||||5
1767949810000|2026-01-09 09:10:10|||||||||4
1767949860000|2026-01-09 09:11:00|||||||||22
1767949870000|2026-01-09 09:11:10|||||||||6
1767950020000|2026-01-09 09:13:40|||||||||1
1767950160000|2026-01-09 09:16:00|||||||||1
1767950260000|2026-01-09 09:17:40|||||||||1
1767950270000|2026-01-09 09:17:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|61
1767950280000|2026-01-09 09:18:00|||||||||6
1767950300000|2026-01-09 09:18:20|||||||||1
1767950390000|2026-01-09 09:19:50|||||||||2
1767950450000|2026-01-09 09:20:50|||||||||5
1767950490000|2026-01-09 09:21:30|||||||||3
1767950590000|2026-01-09 09:23:10|||||||||1
1767950720000|2026-01-09 09:25:20|||||||||2
1767950820000|2026-01-09 09:27:00|||||||||11
1767950850000|2026-01-09 09:27:30|||||||||1
1767950970000|2026-01-09 09:29:30|||||||||1
1767951020000|2026-01-09 09:30:20|||||||||3
1767951110000|2026-01-09 09:31:50|||||||||2
1767951120000|2026-01-09 09:32:00|||||||||10
1767951130000|2026-01-09 09:32:10|||||||||14
1767951160000|2026-01-09 09:32:40|||||||||1
1767951250000|2026-01-09 09:34:10|||||||||28
1767951260000|2026-01-09 09:34:20|||||||||2
1767951400000|2026-01-09 09:36:40|||||||||6
1767951500000|2026-01-09 09:38:20|||||||||2
1767951650000|2026-01-09 09:40:50|||||||||1
1767951730000|2026-01-09 09:42:10|||||||||1
1767951740000|2026-01-09 09:42:20|||||||||1
1767951790000|2026-01-09 09:43:10|||||||||4
1767951820000|2026-01-09 09:43:40|||||||||1
1767951830000|2026-01-09 09:43:50|||||||||2
1767952590000|2026-01-09 09:56:30|||||||||2
1767952700000|2026-01-09 09:58:20|||||||||1
1767952740000|2026-01-09 09:59:00|||||||||1
1767952790000|2026-01-09 09:59:50|||||||||1
1767952960000|2026-01-09 10:02:40|||||||||1
1767953400000|2026-01-09 10:10:00|||||||||1
1767953420000|2026-01-09 10:10:20|||||||||2
1767953970000|2026-01-09 10:19:30|||||||||4
1767954240000|2026-01-09 10:24:00|||||||||1
1767954270000|2026-01-09 10:24:30|||||||||1
1767954300000|2026-01-09 10:25:00|||||||||1
1767954600000|2026-01-09 10:30:00|||||||||1
1767954700000|2026-01-09 10:31:40|||||||||1
1767955190000|2026-01-09 10:39:50|||||||||4
1767955420000|2026-01-09 10:43:40|||||||||2
1767955430000|2026-01-09 10:43:50|||||||||6
1767955440000|2026-01-09 10:44:00|||||||||4
1767955600000|2026-01-09 10:46:40|||||||||1
1767956020000|2026-01-09 10:53:40|||||||||1
1767956700000|2026-01-09 11:05:00|||||||||6
1767956810000|2026-01-09 11:06:50|||||||||7
1767956820000|2026-01-09 11:07:00|||||||||1
1767956830000|2026-01-09 11:07:10|||||||||4
1767956880000|2026-01-09 11:08:00|||||||||4
1767956950000|2026-01-09 11:09:10|||||||||1
1767956960000|2026-01-09 11:09:20|||||||||1
1767957160000|2026-01-09 11:12:40|||||||||1
1767957280000|2026-01-09 11:14:40|||||||||1
1767957430000|2026-01-09 11:17:10|||||||||1
1767957600000|2026-01-09 11:20:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1767957660000|2026-01-09 11:21:00|||||||||3
1767957670000|2026-01-09 11:21:10|||||||||1
1767957700000|2026-01-09 11:21:40|||||||||1
1767957710000|2026-01-09 11:21:50|||||||||1
1767957720000|2026-01-09 11:22:00|||||||||3
1767957760000|2026-01-09 11:22:40|||||||||2
1767957850000|2026-01-09 11:24:10|||||||||2
1767957870000|2026-01-09 11:24:30|||||||||1
1767957900000|2026-01-09 11:25:00|||||||||1
1767958150000|2026-01-09 11:29:10|||||||||1
1767958450000|2026-01-09 11:34:10|||||||||1
1767958460000|2026-01-09 11:34:20|||||||||3
1767958470000|2026-01-09 11:34:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|11
1767958480000|2026-01-09 11:34:40|||||||||1
1767958530000|2026-01-09 11:35:30|||||||||1
1767958550000|2026-01-09 11:35:50|||||||||2
1767958560000|2026-01-09 11:36:00|||||||||6
1767958620000|2026-01-09 11:37:00|||||||||2
1767958670000|2026-01-09 11:37:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|63
1767958750000|2026-01-09 11:39:10|||||||||1
1767958870000|2026-01-09 11:41:10|||||||||1
1767958920000|2026-01-09 11:42:00|||||||||4
1767958940000|2026-01-09 11:42:20|||||||||1
1767958950000|2026-01-09 11:42:30|||||||||1
1767958970000|2026-01-09 11:42:50|||||||||3
1767958990000|2026-01-09 11:43:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767959000000|2026-01-09 11:43:20|||||||||1
1767959040000|2026-01-09 11:44:00|||||||||1
1767959090000|2026-01-09 11:44:50|||||||||1
1767959140000|2026-01-09 11:45:40|||||||||1
1767959280000|2026-01-09 11:48:00|||||||||1
1767959460000|2026-01-09 11:51:00|||||||||1
1767959660000|2026-01-09 11:54:20|||||||||1
1767959730000|2026-01-09 11:55:30|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|2
1767959750000|2026-01-09 11:55:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767959770000|2026-01-09 11:56:10|||||||||1
1767959780000|2026-01-09 11:56:20|||||||||2
1767959820000|2026-01-09 11:57:00|||||||||1
1767959830000|2026-01-09 11:57:10|||||||||1
1767959870000|2026-01-09 11:57:50|||||||||2
1767959890000|2026-01-09 11:58:10|||||||||1
1767959920000|2026-01-09 11:58:40|||||||||2
1767960000000|2026-01-09 12:00:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1767960020000|2026-01-09 12:00:20|||||||||2
1767960100000|2026-01-09 12:01:40|||||||||2
1767960270000|2026-01-09 12:04:30|||||||||2
1767960340000|2026-01-09 12:05:40|||||||||1
1767960420000|2026-01-09 12:07:00|||||||||1
1767960430000|2026-01-09 12:07:10|||||||||2
1767960660000|2026-01-09 12:11:00|||||||||3
1767960860000|2026-01-09 12:14:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767960920000|2026-01-09 12:15:20|||||||||1
1767960960000|2026-01-09 12:16:00|||||||||2
1767960980000|2026-01-09 12:16:20|||||||||1
1767961160000|2026-01-09 12:19:20|||||||||3
1767961200000|2026-01-09 12:20:00|||||||||1
1767961260000|2026-01-09 12:21:00|||||||||2
1767961290000|2026-01-09 12:21:30|||||||||1
1767961380000|2026-01-09 12:23:00|||||||||1
1767961420000|2026-01-09 12:23:40|||||||||2
1767961460000|2026-01-09 12:24:20|||||||||1
1767961530000|2026-01-09 12:25:30|||||||||1
1767961570000|2026-01-09 12:26:10|||||||||1
1767961680000|2026-01-09 12:28:00|||||||||1
1767961830000|2026-01-09 12:30:30|||||||||5
1767962250000|2026-01-09 12:37:30|||||||||2
1767962320000|2026-01-09 12:38:40|||||||||1
1767962490000|2026-01-09 12:41:30|||||||||2
1767962540000|2026-01-09 12:42:20|||||||||2
1767962650000|2026-01-09 12:44:10|||||||||2
1767962720000|2026-01-09 12:45:20|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|54
1767962730000|2026-01-09 12:45:30|||||||||2
1767962760000|2026-01-09 12:46:00|||||||||2
1767962790000|2026-01-09 12:46:30|||||||||12
1767962800000|2026-01-09 12:46:40|||||||||6
1767962840000|2026-01-09 12:47:20|||||||||1
1767962890000|2026-01-09 12:48:10|||||||||1
1767963020000|2026-01-09 12:50:20|||||||||8
1767963040000|2026-01-09 12:50:40|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|0
1767963050000|2026-01-09 12:50:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|13
1767963060000|2026-01-09 12:51:00|17.66|17.5|17.66|17.5|17.69|17.53|17.66|17.5|4
1767963110000|2026-01-09 12:51:50|||||||||4
1767963140000|2026-01-09 12:52:20|||||||||1
1767963170000|2026-01-09 12:52:50|||||||||1
1767963180000|2026-01-09 12:53:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1767963190000|2026-01-09 12:53:10|||||||||4
1767963250000|2026-01-09 12:54:10|||||||||14
1767963260000|2026-01-09 12:54:20|||||||||5
1767963280000|2026-01-09 12:54:40|17.66|17.5|17.66|17.5|17.69|17.53|17.66|17.5|0
1767963300000|2026-01-09 12:55:00|||||||||1
1767963330000|2026-01-09 12:55:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1767963360000|2026-01-09 12:56:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767963430000|2026-01-09 12:57:10|||||||||3
1767963460000|2026-01-09 12:57:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|5
1767963470000|2026-01-09 12:57:50|||||||||4
1767963510000|2026-01-09 12:58:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|6
1767963560000|2026-01-09 12:59:20|||||||||4
1767963590000|2026-01-09 12:59:50|||||||||3
1767963600000|2026-01-09 13:00:00|||||||||7
1767963620000|2026-01-09 13:00:20|||||||||4
1767963640000|2026-01-09 13:00:40|||||||||6
1767963780000|2026-01-09 13:03:00|||||||||1
1767963800000|2026-01-09 13:03:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1767963840000|2026-01-09 13:04:00|||||||||12
1767963860000|2026-01-09 13:04:20|||||||||1
1767963870000|2026-01-09 13:04:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|2
1767963910000|2026-01-09 13:05:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1767963920000|2026-01-09 13:05:20|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|2
1767963930000|2026-01-09 13:05:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767963940000|2026-01-09 13:05:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1767963950000|2026-01-09 13:05:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1767963970000|2026-01-09 13:06:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1767964140000|2026-01-09 13:09:00|||||||||1
1767964160000|2026-01-09 13:09:20|||||||||7
1767964170000|2026-01-09 13:09:30|||||||||2
1767964200000|2026-01-09 13:10:00|||||||||6
1767964310000|2026-01-09 13:11:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|13
1767964500000|2026-01-09 13:15:00|||||||||12
1767964640000|2026-01-09 13:17:20|||||||||5
1767964720000|2026-01-09 13:18:40|||||||||1
1767964730000|2026-01-09 13:18:50|||||||||6
1767964740000|2026-01-09 13:19:00|||||||||4
1767964760000|2026-01-09 13:19:20|||||||||2
1767964790000|2026-01-09 13:19:50|||||||||3
1767964810000|2026-01-09 13:20:10|||||||||3
1767964820000|2026-01-09 13:20:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|27
1767964830000|2026-01-09 13:20:30|||||||||1
1767964840000|2026-01-09 13:20:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1767964860000|2026-01-09 13:21:00|||||||||3
1767964870000|2026-01-09 13:21:10|||||||||2
1767964880000|2026-01-09 13:21:20|||||||||4
1767964920000|2026-01-09 13:22:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|27
1767964930000|2026-01-09 13:22:10|||||||||1
1767964950000|2026-01-09 13:22:30|||||||||1
1767964980000|2026-01-09 13:23:00|||||||||7
1767965010000|2026-01-09 13:23:30|||||||||1
1767965070000|2026-01-09 13:24:30|||||||||23
1767965090000|2026-01-09 13:24:50|||||||||12
1767965100000|2026-01-09 13:25:00|||||||||7
1767965300000|2026-01-09 13:28:20|||||||||12
1767965310000|2026-01-09 13:28:30|||||||||2
1767965320000|2026-01-09 13:28:40|||||||||2
1767965330000|2026-01-09 13:28:50|||||||||23
1767965350000|2026-01-09 13:29:10|||||||||17
1767965360000|2026-01-09 13:29:20|||||||||5
1767965370000|2026-01-09 13:29:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|14
1767965390000|2026-01-09 13:29:50|||||||||1
1767965400000|2026-01-09 13:30:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|66
1767965410000|2026-01-09 13:30:10|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|64
1767965420000|2026-01-09 13:30:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1767965430000|2026-01-09 13:30:30|||||||||16
1767965440000|2026-01-09 13:30:40|17.48|17.32|17.5|17.34|17.51|17.35|17.48|17.32|358
1767965450000|2026-01-09 13:30:50|17.51|17.35|17.53|17.37|17.53|17.37|17.5|17.34|5
1767965460000|2026-01-09 13:31:00|||||||||2
1767965470000|2026-01-09 13:31:10|||||||||1
1767965480000|2026-01-09 13:31:20|||||||||3
1767965490000|2026-01-09 13:31:30|||||||||6
1767965510000|2026-01-09 13:31:50|||||||||5
1767965540000|2026-01-09 13:32:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|20
1767965550000|2026-01-09 13:32:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1767965560000|2026-01-09 13:32:40|||||||||6
1767965570000|2026-01-09 13:32:50|||||||||1
1767965580000|2026-01-09 13:33:00|||||||||1
1767965590000|2026-01-09 13:33:10|||||||||14
1767965610000|2026-01-09 13:33:30|||||||||1
1767965620000|2026-01-09 13:33:40|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|19
1767965630000|2026-01-09 13:33:50|||||||||1
1767965640000|2026-01-09 13:34:00|||||||||5
1767965650000|2026-01-09 13:34:10|||||||||16
1767965670000|2026-01-09 13:34:30|||||||||3
1767965680000|2026-01-09 13:34:40|||||||||11
1767965700000|2026-01-09 13:35:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|23
1767965710000|2026-01-09 13:35:10|||||||||13
1767965720000|2026-01-09 13:35:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|22
1767965750000|2026-01-09 13:35:50|||||||||50
1767965760000|2026-01-09 13:36:00|||||||||51
1767965770000|2026-01-09 13:36:10|||||||||1
1767965780000|2026-01-09 13:36:20|||||||||22
1767965790000|2026-01-09 13:36:30|||||||||1
1767965800000|2026-01-09 13:36:40|||||||||5
1767965820000|2026-01-09 13:37:00|||||||||19
1767965830000|2026-01-09 13:37:10|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|60
1767965840000|2026-01-09 13:37:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|17
1767965850000|2026-01-09 13:37:30|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|5
1767965860000|2026-01-09 13:37:40|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|5
1767965880000|2026-01-09 13:38:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|26
1767965900000|2026-01-09 13:38:20|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|20
1767965910000|2026-01-09 13:38:30|||||||||6
1767965920000|2026-01-09 13:38:40|||||||||3
1767965960000|2026-01-09 13:39:20|||||||||2
1767965990000|2026-01-09 13:39:50|||||||||1
1767966000000|2026-01-09 13:40:00|||||||||6
1767966010000|2026-01-09 13:40:10|||||||||9
1767966020000|2026-01-09 13:40:20|||||||||1
1767966030000|2026-01-09 13:40:30|||||||||1
1767966050000|2026-01-09 13:40:50|||||||||4
1767966060000|2026-01-09 13:41:00|||||||||2
1767966070000|2026-01-09 13:41:10|||||||||5
1767966110000|2026-01-09 13:41:50|||||||||4
1767966130000|2026-01-09 13:42:10|||||||||23
1767966180000|2026-01-09 13:43:00|||||||||13
1767966190000|2026-01-09 13:43:10|||||||||1
1767966220000|2026-01-09 13:43:40|||||||||10
1767966230000|2026-01-09 13:43:50|||||||||23
1767966250000|2026-01-09 13:44:10|||||||||1
1767966260000|2026-01-09 13:44:20|||||||||3
1767966290000|2026-01-09 13:44:50|||||||||2
1767966300000|2026-01-09 13:45:00|||||||||5
1767966410000|2026-01-09 13:46:50|||||||||17
1767966420000|2026-01-09 13:47:00|||||||||8
1767966450000|2026-01-09 13:47:30|||||||||7
1767966480000|2026-01-09 13:48:00|||||||||2
1767966490000|2026-01-09 13:48:10|||||||||6
1767966520000|2026-01-09 13:48:40|||||||||25
1767966530000|2026-01-09 13:48:50|||||||||1
1767966540000|2026-01-09 13:49:00|||||||||7
1767966580000|2026-01-09 13:49:40|||||||||5
1767966610000|2026-01-09 13:50:10|||||||||1
1767966670000|2026-01-09 13:51:10|||||||||1
1767966680000|2026-01-09 13:51:20|||||||||26
1767966690000|2026-01-09 13:51:30|||||||||2
1767966720000|2026-01-09 13:52:00|||||||||1
1767966740000|2026-01-09 13:52:20|||||||||1
1767966780000|2026-01-09 13:53:00|||||||||4
1767966790000|2026-01-09 13:53:10|||||||||3
1767966850000|2026-01-09 13:54:10|||||||||6
1767966900000|2026-01-09 13:55:00|||||||||1
1767966910000|2026-01-09 13:55:10|||||||||1
1767966930000|2026-01-09 13:55:30|||||||||2
1767966970000|2026-01-09 13:56:10|||||||||1
1767967080000|2026-01-09 13:58:00|||||||||3
1767967100000|2026-01-09 13:58:20|||||||||26
1767967140000|2026-01-09 13:59:00|||||||||1
1767967160000|2026-01-09 13:59:20|||||||||13
1767967170000|2026-01-09 13:59:30|||||||||3
1767967180000|2026-01-09 13:59:40|||||||||10
1767967260000|2026-01-09 14:01:00|||||||||5
1767967310000|2026-01-09 14:01:50|||||||||12
1767967350000|2026-01-09 14:02:30|||||||||2
1767967390000|2026-01-09 14:03:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|86
1767967410000|2026-01-09 14:03:30|||||||||83
1767967430000|2026-01-09 14:03:50|||||||||11
1767967450000|2026-01-09 14:04:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|17
1767967460000|2026-01-09 14:04:20|||||||||2
1767967500000|2026-01-09 14:05:00|||||||||1
1767967530000|2026-01-09 14:05:30|||||||||4
1767967550000|2026-01-09 14:05:50|||||||||1
1767967720000|2026-01-09 14:08:40|||||||||11
1767967740000|2026-01-09 14:09:00|||||||||1
1767967770000|2026-01-09 14:09:30|||||||||3
1767967790000|2026-01-09 14:09:50|||||||||1
1767967840000|2026-01-09 14:10:40|||||||||1
1767967860000|2026-01-09 14:11:00|||||||||2
1767967870000|2026-01-09 14:11:10|||||||||4
1767967910000|2026-01-09 14:11:50|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|96
1767967920000|2026-01-09 14:12:00|||||||||2
1767967950000|2026-01-09 14:12:30|||||||||6
1767967960000|2026-01-09 14:12:40|||||||||15
1767967970000|2026-01-09 14:12:50|||||||||1
1767967980000|2026-01-09 14:13:00|||||||||1
1767967990000|2026-01-09 14:13:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|26
1767968000000|2026-01-09 14:13:20|||||||||2
1767968010000|2026-01-09 14:13:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|27
1767968020000|2026-01-09 14:13:40|||||||||1
1767968040000|2026-01-09 14:14:00|||||||||3
1767968050000|2026-01-09 14:14:10|||||||||10
1767968070000|2026-01-09 14:14:30|||||||||34
1767968080000|2026-01-09 14:14:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|13
1767968090000|2026-01-09 14:14:50|17.58|17.42|17.63|17.47|17.63|17.47|17.58|17.42|5
1767968110000|2026-01-09 14:15:10|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|61
1767968120000|2026-01-09 14:15:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|2
1767968230000|2026-01-09 14:17:10|||||||||1
1767968240000|2026-01-09 14:17:20|||||||||1
1767968260000|2026-01-09 14:17:40|||||||||36
1767968330000|2026-01-09 14:18:50|||||||||5
1767968340000|2026-01-09 14:19:00|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|48
1767968350000|2026-01-09 14:19:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|14
1767968360000|2026-01-09 14:19:20|||||||||4
1767968370000|2026-01-09 14:19:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|18
1767968390000|2026-01-09 14:19:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1767968400000|2026-01-09 14:20:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|8
1767968410000|2026-01-09 14:20:10|||||||||18
1767968420000|2026-01-09 14:20:20|||||||||21
1767968430000|2026-01-09 14:20:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|22
1767968440000|2026-01-09 14:20:40|||||||||1
1767968460000|2026-01-09 14:21:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1767968470000|2026-01-09 14:21:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1767968510000|2026-01-09 14:21:50|||||||||4
1767968520000|2026-01-09 14:22:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1767968540000|2026-01-09 14:22:20|||||||||3
1767968550000|2026-01-09 14:22:30|||||||||2
1767968640000|2026-01-09 14:24:00|||||||||9
1767968650000|2026-01-09 14:24:10|||||||||2
1767968660000|2026-01-09 14:24:20|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|4
1767968670000|2026-01-09 14:24:30|||||||||1
1767968690000|2026-01-09 14:24:50|||||||||10
1767968700000|2026-01-09 14:25:00|||||||||2
1767968820000|2026-01-09 14:27:00|||||||||1
1767968860000|2026-01-09 14:27:40|||||||||18
1767968870000|2026-01-09 14:27:50|||||||||3
1767968980000|2026-01-09 14:29:40|||||||||2
1767968990000|2026-01-09 14:29:50|||||||||1
1767969000000|2026-01-09 14:30:00|||||||||1
1767969010000|2026-01-09 14:30:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|67
1767969040000|2026-01-09 14:30:40|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|54
1767969050000|2026-01-09 14:30:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1767969060000|2026-01-09 14:31:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|0
1767969070000|2026-01-09 14:31:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|3
1767969080000|2026-01-09 14:31:20|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|6
1767969090000|2026-01-09 14:31:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|195
1767969100000|2026-01-09 14:31:40|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|67
1767969110000|2026-01-09 14:31:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1767969120000|2026-01-09 14:32:00|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|8
1767969130000|2026-01-09 14:32:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1767969140000|2026-01-09 14:32:20|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|32
1767969150000|2026-01-09 14:32:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|29
1767969160000|2026-01-09 14:32:40|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|27
1767969170000|2026-01-09 14:32:50|||||||||9
1767969180000|2026-01-09 14:33:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|54
1767969190000|2026-01-09 14:33:10|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|9
1767969200000|2026-01-09 14:33:20|17.75|17.59|17.7|17.54|17.75|17.59|17.7|17.54|9
1767969210000|2026-01-09 14:33:30|||||||||9
1767969220000|2026-01-09 14:33:40|||||||||1
1767969230000|2026-01-09 14:33:50|||||||||1
1767969240000|2026-01-09 14:34:00|||||||||5
1767969250000|2026-01-09 14:34:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|10
1767969260000|2026-01-09 14:34:20|||||||||2
1767969270000|2026-01-09 14:34:30|||||||||3
1767969300000|2026-01-09 14:35:00|||||||||5
1767969310000|2026-01-09 14:35:10|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|40
1767969320000|2026-01-09 14:35:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|43
1767969330000|2026-01-09 14:35:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1767969340000|2026-01-09 14:35:40|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|6
1767969350000|2026-01-09 14:35:50|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|77
1767969360000|2026-01-09 14:36:00|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|59
1767969370000|2026-01-09 14:36:10|||||||||9
1767969380000|2026-01-09 14:36:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|32
1767969390000|2026-01-09 14:36:30|||||||||11
1767969400000|2026-01-09 14:36:40|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|89
1767969410000|2026-01-09 14:36:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|30
1767969420000|2026-01-09 14:37:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|29
1767969430000|2026-01-09 14:37:10|||||||||13
1767969440000|2026-01-09 14:37:20|||||||||5
1767969450000|2026-01-09 14:37:30|||||||||4
1767969460000|2026-01-09 14:37:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|12
1767969470000|2026-01-09 14:37:50|||||||||2
1767969480000|2026-01-09 14:38:00|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|96
1767969500000|2026-01-09 14:38:20|||||||||5
1767969510000|2026-01-09 14:38:30|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|2
1767969520000|2026-01-09 14:38:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|39
1767969530000|2026-01-09 14:38:50|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|39
1767969540000|2026-01-09 14:39:00|||||||||3
1767969550000|2026-01-09 14:39:10|||||||||2
1767969560000|2026-01-09 14:39:20|||||||||53
1767969570000|2026-01-09 14:39:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1767969580000|2026-01-09 14:39:40|||||||||6
1767969590000|2026-01-09 14:39:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|130
1767969600000|2026-01-09 14:40:00|||||||||17
1767969610000|2026-01-09 14:40:10|||||||||37
1767969620000|2026-01-09 14:40:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|15
1767969630000|2026-01-09 14:40:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|57
1767969640000|2026-01-09 14:40:40|||||||||15
1767969650000|2026-01-09 14:40:50|||||||||111
1767969660000|2026-01-09 14:41:00|||||||||6
1767969670000|2026-01-09 14:41:10|||||||||24
1767969680000|2026-01-09 14:41:20|||||||||149
1767969690000|2026-01-09 14:41:30|||||||||14
1767969700000|2026-01-09 14:41:40|||||||||2
1767969710000|2026-01-09 14:41:50|||||||||70
1767969720000|2026-01-09 14:42:00|||||||||32
1767969730000|2026-01-09 14:42:10|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|45
1767969740000|2026-01-09 14:42:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|8
1767969750000|2026-01-09 14:42:30|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|26
1767969760000|2026-01-09 14:42:40|||||||||6
1767969770000|2026-01-09 14:42:50|||||||||1
1767969780000|2026-01-09 14:43:00|||||||||4
1767969790000|2026-01-09 14:43:10|||||||||7
1767969820000|2026-01-09 14:43:40|||||||||8
1767969840000|2026-01-09 14:44:00|||||||||9
1767969860000|2026-01-09 14:44:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|69
1767969870000|2026-01-09 14:44:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|35
1767969880000|2026-01-09 14:44:40|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|127
1767969890000|2026-01-09 14:44:50|17.81|17.65|17.81|17.65|17.85|17.69|17.81|17.65|10
1767969900000|2026-01-09 14:45:00|17.85|17.69|17.85|17.69|17.85|17.69|17.81|17.65|14
1767969910000|2026-01-09 14:45:10|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|59
1767969920000|2026-01-09 14:45:20|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|50
1767969930000|2026-01-09 14:45:30|||||||||1
1767969940000|2026-01-09 14:45:40|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|3
1767969950000|2026-01-09 14:45:50|||||||||5
1767969960000|2026-01-09 14:46:00|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|0
1767969970000|2026-01-09 14:46:10|||||||||8
1767969980000|2026-01-09 14:46:20|||||||||15
1767969990000|2026-01-09 14:46:30|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|1
1767970000000|2026-01-09 14:46:40|||||||||12
1767970010000|2026-01-09 14:46:50|||||||||4
1767970020000|2026-01-09 14:47:00|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|9
1767970030000|2026-01-09 14:47:10|17.83|17.67|17.85|17.69|17.85|17.69|17.81|17.65|0
1767970040000|2026-01-09 14:47:20|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|1
1767970050000|2026-01-09 14:47:30|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|12
1767970060000|2026-01-09 14:47:40|||||||||3
1767970070000|2026-01-09 14:47:50|||||||||4
1767970080000|2026-01-09 14:48:00|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|32
1767970090000|2026-01-09 14:48:10|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|8
1767970100000|2026-01-09 14:48:20|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|39
1767970110000|2026-01-09 14:48:30|||||||||6
1767970120000|2026-01-09 14:48:40|||||||||5
1767970130000|2026-01-09 14:48:50|17.9|17.74|17.9|17.74|17.9|17.74|17.86|17.7|7
1767970140000|2026-01-09 14:49:00|17.91|17.75|17.86|17.7|17.91|17.75|17.86|17.7|46
1767970150000|2026-01-09 14:49:10|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|12
1767970160000|2026-01-09 14:49:20|||||||||21
1767970170000|2026-01-09 14:49:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|12
1767970180000|2026-01-09 14:49:40|||||||||10
1767970190000|2026-01-09 14:49:50|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|94
1767970200000|2026-01-09 14:50:00|17.85|17.69|17.85|17.69|17.86|17.7|17.81|17.65|88
1767970210000|2026-01-09 14:50:10|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|33
1767970220000|2026-01-09 14:50:20|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|60
1767970230000|2026-01-09 14:50:30|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|18
1767970240000|2026-01-09 14:50:40|17.81|17.65|17.86|17.7|17.86|17.7|17.81|17.65|6
1767970250000|2026-01-09 14:50:50|17.85|17.69|17.81|17.65|17.86|17.7|17.81|17.65|7
1767970260000|2026-01-09 14:51:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|27
1767970270000|2026-01-09 14:51:10|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|23
1767970280000|2026-01-09 14:51:20|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|17
1767970290000|2026-01-09 14:51:30|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|1
1767970300000|2026-01-09 14:51:40|||||||||6
1767970310000|2026-01-09 14:51:50|||||||||16
1767970320000|2026-01-09 14:52:00|||||||||3
1767970330000|2026-01-09 14:52:10|||||||||9
1767970340000|2026-01-09 14:52:20|||||||||5
1767970360000|2026-01-09 14:52:40|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|27
1767970370000|2026-01-09 14:52:50|||||||||6
1767970380000|2026-01-09 14:53:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|14
1767970390000|2026-01-09 14:53:10|||||||||4
1767970400000|2026-01-09 14:53:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|27
1767970410000|2026-01-09 14:53:30|||||||||23
1767970420000|2026-01-09 14:53:40|||||||||5
1767970430000|2026-01-09 14:53:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|79
1767970440000|2026-01-09 14:54:00|||||||||19
1767970460000|2026-01-09 14:54:20|||||||||2
1767970470000|2026-01-09 14:54:30|||||||||9
1767970490000|2026-01-09 14:54:50|||||||||5
1767970500000|2026-01-09 14:55:00|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|122
1767970510000|2026-01-09 14:55:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|9
1767970520000|2026-01-09 14:55:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|40
1767970530000|2026-01-09 14:55:30|||||||||14
1767970540000|2026-01-09 14:55:40|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|9
1767970550000|2026-01-09 14:55:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|2
1767970560000|2026-01-09 14:56:00|||||||||35
1767970570000|2026-01-09 14:56:10|||||||||8
1767970580000|2026-01-09 14:56:20|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|8
1767970590000|2026-01-09 14:56:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|2
1767970600000|2026-01-09 14:56:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|22
1767970610000|2026-01-09 14:56:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|71
1767970620000|2026-01-09 14:57:00|||||||||62
1767970630000|2026-01-09 14:57:10|||||||||2
1767970640000|2026-01-09 14:57:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|16
1767970650000|2026-01-09 14:57:30|||||||||8
1767970660000|2026-01-09 14:57:40|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|5
1767970670000|2026-01-09 14:57:50|||||||||7
1767970680000|2026-01-09 14:58:00|||||||||4
1767970690000|2026-01-09 14:58:10|||||||||1
1767970700000|2026-01-09 14:58:20|||||||||6
1767970710000|2026-01-09 14:58:30|||||||||1
1767970720000|2026-01-09 14:58:40|||||||||2
1767970730000|2026-01-09 14:58:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|26
1767970740000|2026-01-09 14:59:00|17.75|17.59|17.75|17.59|17.76|17.6|17.75|17.59|107
1767970750000|2026-01-09 14:59:10|||||||||10
1767970760000|2026-01-09 14:59:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|5
1767970780000|2026-01-09 14:59:40|||||||||9
1767970790000|2026-01-09 14:59:50|||||||||2
1767970800000|2026-01-09 15:00:00|17.75|17.59|17.75|17.59|17.76|17.6|17.75|17.59|15
1767970810000|2026-01-09 15:00:10|||||||||4
1767970820000|2026-01-09 15:00:20|||||||||2
1767970830000|2026-01-09 15:00:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|54
1767970840000|2026-01-09 15:00:40|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|113
1767970850000|2026-01-09 15:00:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|65
1767970860000|2026-01-09 15:01:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|38
1767970870000|2026-01-09 15:01:10|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|49
1767970880000|2026-01-09 15:01:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|17
1767970890000|2026-01-09 15:01:30|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|10
1767970900000|2026-01-09 15:01:40|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|14
1767970910000|2026-01-09 15:01:50|17.8|17.64|17.78|17.62|17.8|17.64|17.75|17.59|262
1767970920000|2026-01-09 15:02:00|17.76|17.6|17.7|17.54|17.76|17.6|17.7|17.54|131
1767970930000|2026-01-09 15:02:10|17.75|17.59|17.75|17.59|17.75|17.59|17.71|17.55|55
1767970940000|2026-01-09 15:02:20|17.73|17.57|17.63|17.47|17.73|17.57|17.63|17.47|345
1767970950000|2026-01-09 15:02:30|||||||||23
1767970960000|2026-01-09 15:02:40|||||||||26
1767970970000|2026-01-09 15:02:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|50
1767970980000|2026-01-09 15:03:00|||||||||7
1767970990000|2026-01-09 15:03:10|||||||||6
1767971000000|2026-01-09 15:03:20|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|90
1767971010000|2026-01-09 15:03:30|17.63|17.47|17.7|17.54|17.7|17.54|17.63|17.47|55
1767971030000|2026-01-09 15:03:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|132
1767971040000|2026-01-09 15:04:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|32
1767971050000|2026-01-09 15:04:10|||||||||8
1767971060000|2026-01-09 15:04:20|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|31
1767971070000|2026-01-09 15:04:30|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|58
1767971080000|2026-01-09 15:04:40|17.7|17.54|17.7|17.54|17.7|17.54|17.69|17.53|18
1767971090000|2026-01-09 15:04:50|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|25
1767971100000|2026-01-09 15:05:00|||||||||10
1767971110000|2026-01-09 15:05:10|17.73|17.57|17.74|17.58|17.75|17.59|17.73|17.57|61
1767971120000|2026-01-09 15:05:20|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|18
1767971130000|2026-01-09 15:05:30|||||||||1
1767971150000|2026-01-09 15:05:50|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|58
1767971160000|2026-01-09 15:06:00|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|23
1767971170000|2026-01-09 15:06:10|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|14
1767971180000|2026-01-09 15:06:20|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|2
1767971190000|2026-01-09 15:06:30|17.71|17.55|17.75|17.59|17.75|17.59|17.7|17.54|64
1767971200000|2026-01-09 15:06:40|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|12
1767971210000|2026-01-09 15:06:50|||||||||5
1767971220000|2026-01-09 15:07:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|38
1767971230000|2026-01-09 15:07:10|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|12
1767971250000|2026-01-09 15:07:30|17.73|17.57|17.74|17.58|17.75|17.59|17.73|17.57|52
1767971260000|2026-01-09 15:07:40|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|10
1767971270000|2026-01-09 15:07:50|||||||||6
1767971280000|2026-01-09 15:08:00|||||||||9
1767971290000|2026-01-09 15:08:10|||||||||1
1767971300000|2026-01-09 15:08:20|17.76|17.6|17.8|17.64|17.8|17.64|17.75|17.59|61
1767971310000|2026-01-09 15:08:30|||||||||1
1767971320000|2026-01-09 15:08:40|||||||||2
1767971330000|2026-01-09 15:08:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|88
1767971340000|2026-01-09 15:09:00|17.78|17.62|17.78|17.62|17.78|17.62|17.76|17.6|66
1767971350000|2026-01-09 15:09:10|17.8|17.64|17.8|17.64|17.8|17.64|17.76|17.6|4
1767971360000|2026-01-09 15:09:20|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|0
1767971370000|2026-01-09 15:09:30|||||||||1
1767971380000|2026-01-09 15:09:40|17.76|17.6|17.75|17.59|17.8|17.64|17.75|17.59|9
1767971390000|2026-01-09 15:09:50|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|12
1767971400000|2026-01-09 15:10:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|108
1767971410000|2026-01-09 15:10:10|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|6
1767971420000|2026-01-09 15:10:20|||||||||1
1767971430000|2026-01-09 15:10:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|10
1767971440000|2026-01-09 15:10:40|||||||||21
1767971450000|2026-01-09 15:10:50|||||||||42
1767971460000|2026-01-09 15:11:00|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|66
1767971470000|2026-01-09 15:11:10|17.71|17.55|17.7|17.54|17.73|17.57|17.7|17.54|18
1767971480000|2026-01-09 15:11:20|||||||||15
1767971490000|2026-01-09 15:11:30|17.75|17.59|17.7|17.54|17.75|17.59|17.7|17.54|21
1767971500000|2026-01-09 15:11:40|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|54
1767971510000|2026-01-09 15:11:50|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|42
1767971520000|2026-01-09 15:12:00|||||||||18
1767971530000|2026-01-09 15:12:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|58
1767971540000|2026-01-09 15:12:20|||||||||14
1767971550000|2026-01-09 15:12:30|||||||||5
1767971560000|2026-01-09 15:12:40|||||||||5
1767971570000|2026-01-09 15:12:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|57
1767971580000|2026-01-09 15:13:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|46
1767971590000|2026-01-09 15:13:10|||||||||28
1767971600000|2026-01-09 15:13:20|||||||||7
1767971610000|2026-01-09 15:13:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|68
1767971620000|2026-01-09 15:13:40|||||||||4
1767971630000|2026-01-09 15:13:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|65
1767971640000|2026-01-09 15:14:00|||||||||8
1767971660000|2026-01-09 15:14:20|||||||||10
1767971670000|2026-01-09 15:14:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|12
1767971680000|2026-01-09 15:14:40|||||||||1
1767971690000|2026-01-09 15:14:50|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|26
1767971700000|2026-01-09 15:15:00|||||||||133
1767971720000|2026-01-09 15:15:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|35
1767971730000|2026-01-09 15:15:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|76
1767971740000|2026-01-09 15:15:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|6
1767971750000|2026-01-09 15:15:50|||||||||2
1767971760000|2026-01-09 15:16:00|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|63
1767971770000|2026-01-09 15:16:10|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|11
1767971780000|2026-01-09 15:16:20|||||||||2
1767971790000|2026-01-09 15:16:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|2
1767971800000|2026-01-09 15:16:40|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|16
1767971810000|2026-01-09 15:16:50|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1767971820000|2026-01-09 15:17:00|17.6|17.44|17.6|17.44|17.65|17.49|17.6|17.44|18
1767971830000|2026-01-09 15:17:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|1
1767971840000|2026-01-09 15:17:20|||||||||3
1767971850000|2026-01-09 15:17:30|||||||||2
1767971860000|2026-01-09 15:17:40|||||||||1
1767971870000|2026-01-09 15:17:50|||||||||20
1767971880000|2026-01-09 15:18:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|37
1767971890000|2026-01-09 15:18:10|||||||||42
1767971900000|2026-01-09 15:18:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|7
1767971910000|2026-01-09 15:18:30|||||||||103
1767971920000|2026-01-09 15:18:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|30
1767971930000|2026-01-09 15:18:50|||||||||11
1767971940000|2026-01-09 15:19:00|||||||||4
1767971970000|2026-01-09 15:19:30|||||||||1
1767971980000|2026-01-09 15:19:40|||||||||2
1767971990000|2026-01-09 15:19:50|||||||||1
1767972000000|2026-01-09 15:20:00|||||||||8
1767972010000|2026-01-09 15:20:10|||||||||1
1767972020000|2026-01-09 15:20:20|||||||||6
1767972030000|2026-01-09 15:20:30|||||||||1
1767972040000|2026-01-09 15:20:40|||||||||3
1767972050000|2026-01-09 15:20:50|||||||||1
1767972070000|2026-01-09 15:21:10|||||||||3
1767972080000|2026-01-09 15:21:20|||||||||9
1767972090000|2026-01-09 15:21:30|||||||||13
1767972100000|2026-01-09 15:21:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|76
1767972110000|2026-01-09 15:21:50|||||||||7
1767972120000|2026-01-09 15:22:00|||||||||2
1767972130000|2026-01-09 15:22:10|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|22
1767972140000|2026-01-09 15:22:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|189
1767972150000|2026-01-09 15:22:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1767972160000|2026-01-09 15:22:40|||||||||27
1767972170000|2026-01-09 15:22:50|17.47|17.31|17.47|17.31|17.47|17.31|17.43|17.27|44
1767972180000|2026-01-09 15:23:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|237
1767972190000|2026-01-09 15:23:10|||||||||3
1767972220000|2026-01-09 15:23:40|||||||||5
1767972240000|2026-01-09 15:24:00|||||||||1
1767972250000|2026-01-09 15:24:10|||||||||2
1767972260000|2026-01-09 15:24:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|32
1767972270000|2026-01-09 15:24:30|||||||||9
1767972280000|2026-01-09 15:24:40|||||||||3
1767972290000|2026-01-09 15:24:50|||||||||52
1767972300000|2026-01-09 15:25:00|||||||||7
1767972310000|2026-01-09 15:25:10|||||||||18
1767972320000|2026-01-09 15:25:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|10
1767972330000|2026-01-09 15:25:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|86
1767972340000|2026-01-09 15:25:40|||||||||7
1767972350000|2026-01-09 15:25:50|||||||||5
1767972360000|2026-01-09 15:26:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|20
1767972370000|2026-01-09 15:26:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1767972380000|2026-01-09 15:26:20|||||||||1
1767972390000|2026-01-09 15:26:30|||||||||4
1767972400000|2026-01-09 15:26:40|||||||||9
1767972410000|2026-01-09 15:26:50|||||||||20
1767972420000|2026-01-09 15:27:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|6
1767972430000|2026-01-09 15:27:10|||||||||22
1767972450000|2026-01-09 15:27:30|||||||||5
1767972460000|2026-01-09 15:27:40|||||||||4
1767972470000|2026-01-09 15:27:50|||||||||1
1767972480000|2026-01-09 15:28:00|||||||||3
1767972490000|2026-01-09 15:28:10|||||||||1
1767972500000|2026-01-09 15:28:20|||||||||2
1767972510000|2026-01-09 15:28:30|||||||||1
1767972520000|2026-01-09 15:28:40|||||||||2
1767972530000|2026-01-09 15:28:50|||||||||1
1767972540000|2026-01-09 15:29:00|||||||||16
1767972550000|2026-01-09 15:29:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|16
1767972560000|2026-01-09 15:29:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|24
1767972580000|2026-01-09 15:29:40|||||||||3
1767972600000|2026-01-09 15:30:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|29
1767972610000|2026-01-09 15:30:10|||||||||5
1767972620000|2026-01-09 15:30:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|87
1767972630000|2026-01-09 15:30:30|||||||||1
1767972640000|2026-01-09 15:30:40|||||||||3
1767972650000|2026-01-09 15:30:50|||||||||3
1767972660000|2026-01-09 15:31:00|||||||||14
1767972670000|2026-01-09 15:31:10|||||||||117
1767972680000|2026-01-09 15:31:20|||||||||5
1767972690000|2026-01-09 15:31:30|||||||||17
1767972700000|2026-01-09 15:31:40|||||||||2
1767972710000|2026-01-09 15:31:50|||||||||2
1767972720000|2026-01-09 15:32:00|||||||||63
1767972730000|2026-01-09 15:32:10|||||||||16
1767972740000|2026-01-09 15:32:20|||||||||8
1767972750000|2026-01-09 15:32:30|||||||||12
1767972770000|2026-01-09 15:32:50|||||||||4
1767972780000|2026-01-09 15:33:00|||||||||1
1767972790000|2026-01-09 15:33:10|||||||||41
1767972810000|2026-01-09 15:33:30|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|82
1767972820000|2026-01-09 15:33:40|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|39
1767972830000|2026-01-09 15:33:50|||||||||1
1767972840000|2026-01-09 15:34:00|17.5|17.34|17.5|17.34|17.53|17.37|17.5|17.34|21
1767972850000|2026-01-09 15:34:10|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|25
1767972860000|2026-01-09 15:34:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|75
1767972870000|2026-01-09 15:34:30|||||||||18
1767972880000|2026-01-09 15:34:40|||||||||4
1767972890000|2026-01-09 15:34:50|||||||||12
1767972900000|2026-01-09 15:35:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|10
1767972910000|2026-01-09 15:35:10|||||||||6
1767972920000|2026-01-09 15:35:20|||||||||2
1767972950000|2026-01-09 15:35:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|41
1767972970000|2026-01-09 15:36:10|||||||||20
1767972980000|2026-01-09 15:36:20|||||||||37
1767972990000|2026-01-09 15:36:30|||||||||1
1767973000000|2026-01-09 15:36:40|||||||||39
1767973020000|2026-01-09 15:37:00|||||||||1
1767973030000|2026-01-09 15:37:10|||||||||2
1767973050000|2026-01-09 15:37:30|||||||||1
1767973060000|2026-01-09 15:37:40|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|28
1767973070000|2026-01-09 15:37:50|17.58|17.42|17.6|17.44|17.6|17.44|17.56|17.4|0
1767973080000|2026-01-09 15:38:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1767973090000|2026-01-09 15:38:10|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|87
1767973100000|2026-01-09 15:38:20|||||||||6
1767973110000|2026-01-09 15:38:30|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|40
1767973120000|2026-01-09 15:38:40|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|16
1767973130000|2026-01-09 15:38:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1767973150000|2026-01-09 15:39:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|39
1767973190000|2026-01-09 15:39:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|8
1767973200000|2026-01-09 15:40:00|17.56|17.4|17.55|17.39|17.58|17.42|17.55|17.39|2
1767973210000|2026-01-09 15:40:10|||||||||2
1767973220000|2026-01-09 15:40:20|||||||||2
1767973230000|2026-01-09 15:40:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767973240000|2026-01-09 15:40:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|7
1767973250000|2026-01-09 15:40:50|||||||||1
1767973280000|2026-01-09 15:41:20|||||||||1
1767973290000|2026-01-09 15:41:30|||||||||4
1767973310000|2026-01-09 15:41:50|||||||||2
1767973330000|2026-01-09 15:42:10|||||||||2
1767973340000|2026-01-09 15:42:20|||||||||1
1767973380000|2026-01-09 15:43:00|||||||||1
1767973390000|2026-01-09 15:43:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|93
1767973400000|2026-01-09 15:43:20|||||||||18
1767973410000|2026-01-09 15:43:30|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|7
1767973420000|2026-01-09 15:43:40|17.59|17.43|17.6|17.44|17.6|17.44|17.58|17.42|9
1767973430000|2026-01-09 15:43:50|17.58|17.42|17.58|17.42|17.58|17.42|17.55|17.39|19
1767973440000|2026-01-09 15:44:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|17
1767973450000|2026-01-09 15:44:10|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|29
1767973470000|2026-01-09 15:44:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|63
1767973490000|2026-01-09 15:44:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|10
1767973500000|2026-01-09 15:45:00|||||||||8
1767973510000|2026-01-09 15:45:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767973520000|2026-01-09 15:45:20|||||||||2
1767973530000|2026-01-09 15:45:30|17.57|17.41|17.58|17.42|17.58|17.42|17.55|17.39|6
1767973550000|2026-01-09 15:45:50|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|2
1767973560000|2026-01-09 15:46:00|17.58|17.42|17.55|17.39|17.59|17.43|17.55|17.39|13
1767973570000|2026-01-09 15:46:10|||||||||14
1767973590000|2026-01-09 15:46:30|||||||||8
1767973600000|2026-01-09 15:46:40|||||||||1
1767973620000|2026-01-09 15:47:00|||||||||4
1767973630000|2026-01-09 15:47:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|68
1767973640000|2026-01-09 15:47:20|||||||||7
1767973650000|2026-01-09 15:47:30|||||||||2
1767973680000|2026-01-09 15:48:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|72
1767973690000|2026-01-09 15:48:10|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|4
1767973700000|2026-01-09 15:48:20|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|25
1767973710000|2026-01-09 15:48:30|||||||||1
1767973720000|2026-01-09 15:48:40|||||||||1
1767973730000|2026-01-09 15:48:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|20
1767973740000|2026-01-09 15:49:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767973750000|2026-01-09 15:49:10|||||||||1
1767973770000|2026-01-09 15:49:30|||||||||18
1767973800000|2026-01-09 15:50:00|||||||||1
1767973820000|2026-01-09 15:50:20|||||||||3
1767973830000|2026-01-09 15:50:30|17.54|17.38|17.53|17.37|17.55|17.39|17.53|17.37|20
1767973840000|2026-01-09 15:50:40|||||||||5
1767973860000|2026-01-09 15:51:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|41
1767973870000|2026-01-09 15:51:10|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|26
1767973890000|2026-01-09 15:51:30|||||||||2
1767973900000|2026-01-09 15:51:40|||||||||13
1767973910000|2026-01-09 15:51:50|||||||||1
1767973920000|2026-01-09 15:52:00|||||||||1
1767973940000|2026-01-09 15:52:20|||||||||1
1767973950000|2026-01-09 15:52:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1767973960000|2026-01-09 15:52:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|7
1767973970000|2026-01-09 15:52:50|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|0
1767973980000|2026-01-09 15:53:00|17.55|17.39|17.55|17.39|17.58|17.42|17.55|17.39|3
1767974000000|2026-01-09 15:53:20|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|0
1767974010000|2026-01-09 15:53:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1767974030000|2026-01-09 15:53:50|||||||||6
1767974040000|2026-01-09 15:54:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1767974050000|2026-01-09 15:54:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1767974060000|2026-01-09 15:54:20|||||||||8
1767974070000|2026-01-09 15:54:30|||||||||1
1767974100000|2026-01-09 15:55:00|||||||||5
1767974120000|2026-01-09 15:55:20|||||||||1
1767974130000|2026-01-09 15:55:30|||||||||4
1767974140000|2026-01-09 15:55:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|42
1767974150000|2026-01-09 15:55:50|||||||||7
1767974160000|2026-01-09 15:56:00|||||||||16
1767974170000|2026-01-09 15:56:10|||||||||4
1767974190000|2026-01-09 15:56:30|||||||||2
1767974210000|2026-01-09 15:56:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|68
1767974220000|2026-01-09 15:57:00|||||||||1
1767974230000|2026-01-09 15:57:10|||||||||43
1767974240000|2026-01-09 15:57:20|||||||||10
1767974250000|2026-01-09 15:57:30|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|59
1767974270000|2026-01-09 15:57:50|||||||||3
1767974280000|2026-01-09 15:58:00|||||||||4
1767974290000|2026-01-09 15:58:10|||||||||3
1767974300000|2026-01-09 15:58:20|||||||||1
1767974310000|2026-01-09 15:58:30|||||||||28
1767974320000|2026-01-09 15:58:40|||||||||33
1767974340000|2026-01-09 15:59:00|||||||||2
1767974350000|2026-01-09 15:59:10|||||||||2
1767974370000|2026-01-09 15:59:30|||||||||1
1767974380000|2026-01-09 15:59:40|||||||||4
1767974390000|2026-01-09 15:59:50|||||||||29
1767974400000|2026-01-09 16:00:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|77
1767974410000|2026-01-09 16:00:10|||||||||20
1767974420000|2026-01-09 16:00:20|||||||||55
1767974430000|2026-01-09 16:00:30|||||||||5
1767974440000|2026-01-09 16:00:40|||||||||1
1767974450000|2026-01-09 16:00:50|||||||||3
1767974460000|2026-01-09 16:01:00|||||||||3
1767974470000|2026-01-09 16:01:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|25
1767974480000|2026-01-09 16:01:20|||||||||3
1767974490000|2026-01-09 16:01:30|||||||||1
1767974500000|2026-01-09 16:01:40|||||||||23
1767974510000|2026-01-09 16:01:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1767974520000|2026-01-09 16:02:00|||||||||1
1767974530000|2026-01-09 16:02:10|||||||||1
1767974540000|2026-01-09 16:02:20|||||||||2
1767974550000|2026-01-09 16:02:30|||||||||6
1767974560000|2026-01-09 16:02:40|||||||||13
1767974570000|2026-01-09 16:02:50|||||||||13
1767974580000|2026-01-09 16:03:00|||||||||14
1767974590000|2026-01-09 16:03:10|||||||||1
1767974600000|2026-01-09 16:03:20|||||||||1
1767974610000|2026-01-09 16:03:30|||||||||16
1767974620000|2026-01-09 16:03:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1767974630000|2026-01-09 16:03:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|4
1767974640000|2026-01-09 16:04:00|||||||||27
1767974650000|2026-01-09 16:04:10|||||||||2
1767974660000|2026-01-09 16:04:20|||||||||1
1767974670000|2026-01-09 16:04:30|||||||||9
1767974680000|2026-01-09 16:04:40|||||||||1
1767974690000|2026-01-09 16:04:50|||||||||1
1767974700000|2026-01-09 16:05:00|||||||||4
1767974710000|2026-01-09 16:05:10|||||||||5
1767974720000|2026-01-09 16:05:20|||||||||1
1767974740000|2026-01-09 16:05:40|||||||||4
1767974750000|2026-01-09 16:05:50|||||||||12
1767974760000|2026-01-09 16:06:00|||||||||19
1767974770000|2026-01-09 16:06:10|||||||||15
1767974780000|2026-01-09 16:06:20|||||||||3
1767974790000|2026-01-09 16:06:30|||||||||2
1767974800000|2026-01-09 16:06:40|||||||||4
1767974810000|2026-01-09 16:06:50|||||||||5
1767974830000|2026-01-09 16:07:10|||||||||3
1767974840000|2026-01-09 16:07:20|||||||||1
1767974850000|2026-01-09 16:07:30|||||||||10
1767974860000|2026-01-09 16:07:40|||||||||2
1767974870000|2026-01-09 16:07:50|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|7
1767974880000|2026-01-09 16:08:00|||||||||22
1767974890000|2026-01-09 16:08:10|||||||||35
1767974900000|2026-01-09 16:08:20|||||||||7
1767974910000|2026-01-09 16:08:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1767974920000|2026-01-09 16:08:40|||||||||5
1767974930000|2026-01-09 16:08:50|||||||||3
1767974940000|2026-01-09 16:09:00|||||||||2
1767974950000|2026-01-09 16:09:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|40
1767974960000|2026-01-09 16:09:20|||||||||18
1767974980000|2026-01-09 16:09:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|23
1767974990000|2026-01-09 16:09:50|||||||||10
1767975000000|2026-01-09 16:10:00|||||||||3
1767975010000|2026-01-09 16:10:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1767975020000|2026-01-09 16:10:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1767975030000|2026-01-09 16:10:30|||||||||4
1767975040000|2026-01-09 16:10:40|||||||||1
1767975050000|2026-01-09 16:10:50|||||||||2
1767975070000|2026-01-09 16:11:10|||||||||6
1767975090000|2026-01-09 16:11:30|||||||||1
1767975100000|2026-01-09 16:11:40|||||||||3
1767975110000|2026-01-09 16:11:50|||||||||2
1767975120000|2026-01-09 16:12:00|||||||||15
1767975130000|2026-01-09 16:12:10|||||||||2
1767975140000|2026-01-09 16:12:20|||||||||2
1767975160000|2026-01-09 16:12:40|||||||||5
1767975170000|2026-01-09 16:12:50|||||||||6
1767975180000|2026-01-09 16:13:00|||||||||2
1767975190000|2026-01-09 16:13:10|||||||||6
1767975200000|2026-01-09 16:13:20|||||||||7
1767975210000|2026-01-09 16:13:30|||||||||2
1767975220000|2026-01-09 16:13:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|48
1767975230000|2026-01-09 16:13:50|||||||||5
1767975240000|2026-01-09 16:14:00|||||||||8
1767975250000|2026-01-09 16:14:10|||||||||6
1767975260000|2026-01-09 16:14:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|11
1767975280000|2026-01-09 16:14:40|||||||||2
1767975290000|2026-01-09 16:14:50|||||||||3
1767975300000|2026-01-09 16:15:00|||||||||8
1767975320000|2026-01-09 16:15:20|||||||||1
1767975340000|2026-01-09 16:15:40|||||||||10
1767975350000|2026-01-09 16:15:50|||||||||1
1767975360000|2026-01-09 16:16:00|||||||||1
1767975370000|2026-01-09 16:16:10|||||||||28
1767975410000|2026-01-09 16:16:50|||||||||1
1767975420000|2026-01-09 16:17:00|||||||||35
1767975430000|2026-01-09 16:17:10|||||||||56
1767975450000|2026-01-09 16:17:30|||||||||10
1767975460000|2026-01-09 16:17:40|||||||||37
1767975470000|2026-01-09 16:17:50|||||||||10
1767975530000|2026-01-09 16:18:50|||||||||1
1767975540000|2026-01-09 16:19:00|||||||||1
1767975550000|2026-01-09 16:19:10|||||||||29
1767975590000|2026-01-09 16:19:50|||||||||1
1767975610000|2026-01-09 16:20:10|||||||||1
1767975650000|2026-01-09 16:20:50|||||||||2
1767975680000|2026-01-09 16:21:20|||||||||1
1767975700000|2026-01-09 16:21:40|||||||||2
1767975710000|2026-01-09 16:21:50|||||||||9
1767975720000|2026-01-09 16:22:00|||||||||2
1767975740000|2026-01-09 16:22:20|||||||||1
1767975750000|2026-01-09 16:22:30|||||||||3
1767975770000|2026-01-09 16:22:50|||||||||1
1767975780000|2026-01-09 16:23:00|||||||||2
1767975790000|2026-01-09 16:23:10|||||||||6
1767975800000|2026-01-09 16:23:20|||||||||1
1767975820000|2026-01-09 16:23:40|||||||||3
1767975830000|2026-01-09 16:23:50|||||||||7
1767975840000|2026-01-09 16:24:00|||||||||1
1767975850000|2026-01-09 16:24:10|||||||||1
1767975860000|2026-01-09 16:24:20|||||||||14
1767975870000|2026-01-09 16:24:30|||||||||2
1767975880000|2026-01-09 16:24:40|||||||||2
1767975890000|2026-01-09 16:24:50|||||||||2
1767975900000|2026-01-09 16:25:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|13
1767975910000|2026-01-09 16:25:10|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|85
1767975920000|2026-01-09 16:25:20|||||||||1
1767975930000|2026-01-09 16:25:30|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|0
1767975940000|2026-01-09 16:25:40|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|14
1767975950000|2026-01-09 16:25:50|17.49|17.33|17.5|17.34|17.5|17.34|17.48|17.32|8
1767975960000|2026-01-09 16:26:00|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|11
1767975970000|2026-01-09 16:26:10|||||||||1
1767975990000|2026-01-09 16:26:30|||||||||2
1767976010000|2026-01-09 16:26:50|||||||||2
1767976020000|2026-01-09 16:27:00|||||||||10
1767976050000|2026-01-09 16:27:30|||||||||21
1767976070000|2026-01-09 16:27:50|||||||||1
1767976080000|2026-01-09 16:28:00|||||||||1
1767976100000|2026-01-09 16:28:20|||||||||2
1767976110000|2026-01-09 16:28:30|||||||||1
1767976120000|2026-01-09 16:28:40|||||||||2
1767976130000|2026-01-09 16:28:50|||||||||1
1767976140000|2026-01-09 16:29:00|||||||||3
1767976160000|2026-01-09 16:29:20|||||||||3
1767976180000|2026-01-09 16:29:40|||||||||101
1767976190000|2026-01-09 16:29:50|||||||||4
1767976210000|2026-01-09 16:30:10|||||||||5
1767976240000|2026-01-09 16:30:40|||||||||1
1767976250000|2026-01-09 16:30:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|50
1767976290000|2026-01-09 16:31:30|||||||||9
1767976300000|2026-01-09 16:31:40|||||||||1
1767976310000|2026-01-09 16:31:50|||||||||37
1767976320000|2026-01-09 16:32:00|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|120
1767976330000|2026-01-09 16:32:10|||||||||2
1767976340000|2026-01-09 16:32:20|||||||||1
1767976350000|2026-01-09 16:32:30|||||||||10
1767976360000|2026-01-09 16:32:40|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|61
1767976370000|2026-01-09 16:32:50|17.44|17.28|17.45|17.29|17.45|17.29|17.43|17.27|25
1767976380000|2026-01-09 16:33:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|22
1767976390000|2026-01-09 16:33:10|||||||||21
1767976400000|2026-01-09 16:33:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1767976410000|2026-01-09 16:33:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|37
1767976420000|2026-01-09 16:33:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|95
1767976430000|2026-01-09 16:33:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|23
1767976440000|2026-01-09 16:34:00|||||||||31
1767976470000|2026-01-09 16:34:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|67
1767976480000|2026-01-09 16:34:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|33
1767976490000|2026-01-09 16:34:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|19
1767976500000|2026-01-09 16:35:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1767976550000|2026-01-09 16:35:50|||||||||3
1767976560000|2026-01-09 16:36:00|17.47|17.31|17.48|17.32|17.48|17.32|17.43|17.27|40
1767976590000|2026-01-09 16:36:30|||||||||3
1767976600000|2026-01-09 16:36:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|59
1767976620000|2026-01-09 16:37:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|4
1767976630000|2026-01-09 16:37:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1767976640000|2026-01-09 16:37:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|37
1767976650000|2026-01-09 16:37:30|||||||||12
1767976670000|2026-01-09 16:37:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1767976680000|2026-01-09 16:38:00|||||||||5
1767976720000|2026-01-09 16:38:40|||||||||32
1767976740000|2026-01-09 16:39:00|||||||||1
1767976760000|2026-01-09 16:39:20|||||||||61
1767976780000|2026-01-09 16:39:40|||||||||2
1767976790000|2026-01-09 16:39:50|||||||||2
1767976820000|2026-01-09 16:40:20|||||||||40
1767976840000|2026-01-09 16:40:40|||||||||23
1767976850000|2026-01-09 16:40:50|||||||||9
1767976860000|2026-01-09 16:41:00|||||||||7
1767976870000|2026-01-09 16:41:10|||||||||1
1767976880000|2026-01-09 16:41:20|||||||||1
1767976890000|2026-01-09 16:41:30|||||||||3
1767976910000|2026-01-09 16:41:50|||||||||1
1767976920000|2026-01-09 16:42:00|||||||||1
1767976930000|2026-01-09 16:42:10|||||||||1
1767976940000|2026-01-09 16:42:20|||||||||1
1767976950000|2026-01-09 16:42:30|||||||||1
1767976960000|2026-01-09 16:42:40|||||||||1
1767976970000|2026-01-09 16:42:50|||||||||18
1767976980000|2026-01-09 16:43:00|||||||||16
1767976990000|2026-01-09 16:43:10|||||||||3
1767977000000|2026-01-09 16:43:20|||||||||11
1767977010000|2026-01-09 16:43:30|||||||||42
1767977030000|2026-01-09 16:43:50|||||||||1
1767977050000|2026-01-09 16:44:10|||||||||2
1767977060000|2026-01-09 16:44:20|||||||||1
1767977070000|2026-01-09 16:44:30|||||||||3
1767977080000|2026-01-09 16:44:40|||||||||17
1767977090000|2026-01-09 16:44:50|||||||||3
1767977100000|2026-01-09 16:45:00|||||||||2
1767977110000|2026-01-09 16:45:10|||||||||1
1767977120000|2026-01-09 16:45:20|||||||||1
1767977130000|2026-01-09 16:45:30|||||||||2
1767977140000|2026-01-09 16:45:40|||||||||3
1767977150000|2026-01-09 16:45:50|||||||||47
1767977160000|2026-01-09 16:46:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|273
1767977170000|2026-01-09 16:46:10|||||||||1
1767977180000|2026-01-09 16:46:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|25
1767977190000|2026-01-09 16:46:30|||||||||1
1767977200000|2026-01-09 16:46:40|||||||||1
1767977210000|2026-01-09 16:46:50|||||||||3
1767977220000|2026-01-09 16:47:00|||||||||2
1767977240000|2026-01-09 16:47:20|||||||||1
1767977250000|2026-01-09 16:47:30|||||||||2
1767977270000|2026-01-09 16:47:50|||||||||1
1767977280000|2026-01-09 16:48:00|||||||||9
1767977290000|2026-01-09 16:48:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|28
1767977310000|2026-01-09 16:48:30|||||||||2
1767977340000|2026-01-09 16:49:00|||||||||3
1767977360000|2026-01-09 16:49:20|||||||||1
1767977370000|2026-01-09 16:49:30|||||||||2
1767977380000|2026-01-09 16:49:40|||||||||1
1767977390000|2026-01-09 16:49:50|||||||||1
1767977400000|2026-01-09 16:50:00|||||||||3
1767977410000|2026-01-09 16:50:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|152
1767977420000|2026-01-09 16:50:20|||||||||8
1767977430000|2026-01-09 16:50:30|||||||||24
1767977450000|2026-01-09 16:50:50|||||||||52
1767977460000|2026-01-09 16:51:00|||||||||1
1767977480000|2026-01-09 16:51:20|||||||||1
1767977490000|2026-01-09 16:51:30|||||||||2
1767977500000|2026-01-09 16:51:40|||||||||1
1767977510000|2026-01-09 16:51:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|60
1767977520000|2026-01-09 16:52:00|||||||||3
1767977530000|2026-01-09 16:52:10|||||||||2
1767977540000|2026-01-09 16:52:20|||||||||9
1767977550000|2026-01-09 16:52:30|||||||||72
1767977560000|2026-01-09 16:52:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|180
1767977570000|2026-01-09 16:52:50|||||||||1
1767977580000|2026-01-09 16:53:00|||||||||9
1767977590000|2026-01-09 16:53:10|||||||||4
1767977600000|2026-01-09 16:53:20|||||||||1
1767977610000|2026-01-09 16:53:30|||||||||1
1767977630000|2026-01-09 16:53:50|||||||||2
1767977640000|2026-01-09 16:54:00|||||||||2
1767977650000|2026-01-09 16:54:10|||||||||14
1767977660000|2026-01-09 16:54:20|||||||||2
1767977670000|2026-01-09 16:54:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|100
1767977680000|2026-01-09 16:54:40|||||||||6
1767977690000|2026-01-09 16:54:50|||||||||3
1767977700000|2026-01-09 16:55:00|||||||||9
1767977710000|2026-01-09 16:55:10|||||||||5
1767977720000|2026-01-09 16:55:20|||||||||2
1767977730000|2026-01-09 16:55:30|||||||||8
1767977740000|2026-01-09 16:55:40|||||||||1
1767977750000|2026-01-09 16:55:50|||||||||2
1767977760000|2026-01-09 16:56:00|||||||||8
1767977770000|2026-01-09 16:56:10|||||||||3
1767977780000|2026-01-09 16:56:20|||||||||7
1767977790000|2026-01-09 16:56:30|||||||||2
1767977800000|2026-01-09 16:56:40|||||||||12
1767977810000|2026-01-09 16:56:50|||||||||4
1767977820000|2026-01-09 16:57:00|||||||||1
1767977830000|2026-01-09 16:57:10|||||||||10
1767977840000|2026-01-09 16:57:20|||||||||2
1767977850000|2026-01-09 16:57:30|||||||||1
1767977860000|2026-01-09 16:57:40|||||||||3
1767977870000|2026-01-09 16:57:50|||||||||3
1767977880000|2026-01-09 16:58:00|||||||||2
1767977890000|2026-01-09 16:58:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|69
1767977900000|2026-01-09 16:58:20|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|23
1767977910000|2026-01-09 16:58:30|||||||||1
1767977930000|2026-01-09 16:58:50|||||||||1
1767977940000|2026-01-09 16:59:00|||||||||2
1767977950000|2026-01-09 16:59:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1767977960000|2026-01-09 16:59:20|||||||||1
1767977970000|2026-01-09 16:59:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|30
1767977980000|2026-01-09 16:59:40|||||||||6
1767977990000|2026-01-09 16:59:50|||||||||8
1767978000000|2026-01-09 17:00:00|||||||||4
1767978020000|2026-01-09 17:00:20|||||||||23
1767978030000|2026-01-09 17:00:30|||||||||67
1767978050000|2026-01-09 17:00:50|||||||||35
1767978060000|2026-01-09 17:01:00|||||||||48
1767978070000|2026-01-09 17:01:10|||||||||5
1767978080000|2026-01-09 17:01:20|||||||||42
1767978090000|2026-01-09 17:01:30|||||||||14
1767978100000|2026-01-09 17:01:40|||||||||40
1767978110000|2026-01-09 17:01:50|||||||||2
1767978120000|2026-01-09 17:02:00|||||||||3
1767978130000|2026-01-09 17:02:10|||||||||14
1767978140000|2026-01-09 17:02:20|||||||||5
1767978150000|2026-01-09 17:02:30|||||||||7
1767978160000|2026-01-09 17:02:40|||||||||1
1767978170000|2026-01-09 17:02:50|||||||||2
1767978180000|2026-01-09 17:03:00|||||||||14
1767978190000|2026-01-09 17:03:10|||||||||17
1767978200000|2026-01-09 17:03:20|||||||||8
1767978210000|2026-01-09 17:03:30|||||||||4
1767978220000|2026-01-09 17:03:40|||||||||6
1767978230000|2026-01-09 17:03:50|||||||||1
1767978240000|2026-01-09 17:04:00|||||||||12
1767978260000|2026-01-09 17:04:20|||||||||1
1767978270000|2026-01-09 17:04:30|||||||||83
1767978280000|2026-01-09 17:04:40|||||||||2
1767978290000|2026-01-09 17:04:50|||||||||29
1767978300000|2026-01-09 17:05:00|||||||||36
1767978310000|2026-01-09 17:05:10|||||||||4
1767978320000|2026-01-09 17:05:20|||||||||3
1767978340000|2026-01-09 17:05:40|||||||||4
1767978350000|2026-01-09 17:05:50|||||||||1
1767978360000|2026-01-09 17:06:00|||||||||2
1767978370000|2026-01-09 17:06:10|||||||||4
1767978380000|2026-01-09 17:06:20|||||||||9
1767978390000|2026-01-09 17:06:30|||||||||53
1767978400000|2026-01-09 17:06:40|||||||||1
1767978410000|2026-01-09 17:06:50|||||||||6
1767978420000|2026-01-09 17:07:00|||||||||3
1767978430000|2026-01-09 17:07:10|||||||||7
1767978440000|2026-01-09 17:07:20|||||||||9
1767978450000|2026-01-09 17:07:30|||||||||16
1767978460000|2026-01-09 17:07:40|||||||||8
1767978470000|2026-01-09 17:07:50|||||||||19
1767978480000|2026-01-09 17:08:00|||||||||14
1767978490000|2026-01-09 17:08:10|||||||||25
1767978500000|2026-01-09 17:08:20|||||||||21
1767978510000|2026-01-09 17:08:30|||||||||27
1767978520000|2026-01-09 17:08:40|||||||||66
1767978530000|2026-01-09 17:08:50|||||||||11
1767978540000|2026-01-09 17:09:00|||||||||19
1767978550000|2026-01-09 17:09:10|||||||||16
1767978560000|2026-01-09 17:09:20|||||||||17
1767978580000|2026-01-09 17:09:40|||||||||11
1767978600000|2026-01-09 17:10:00|||||||||3
1767978610000|2026-01-09 17:10:10|||||||||3
1767978630000|2026-01-09 17:10:30|||||||||4
1767978640000|2026-01-09 17:10:40|||||||||28
1767978650000|2026-01-09 17:10:50|||||||||17
1767978660000|2026-01-09 17:11:00|||||||||1
1767978670000|2026-01-09 17:11:10|||||||||3
1767978680000|2026-01-09 17:11:20|||||||||6
1767978690000|2026-01-09 17:11:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|37
1767978700000|2026-01-09 17:11:40|||||||||32
1767978730000|2026-01-09 17:12:10|||||||||49
1767978740000|2026-01-09 17:12:20|||||||||15
1767978750000|2026-01-09 17:12:30|||||||||1
1767978760000|2026-01-09 17:12:40|||||||||2
1767978770000|2026-01-09 17:12:50|||||||||3
1767978780000|2026-01-09 17:13:00|||||||||1
1767978790000|2026-01-09 17:13:10|||||||||4
1767978810000|2026-01-09 17:13:30|||||||||18
1767978820000|2026-01-09 17:13:40|||||||||5
1767978830000|2026-01-09 17:13:50|||||||||1
1767978840000|2026-01-09 17:14:00|||||||||3
1767978850000|2026-01-09 17:14:10|||||||||2
1767978860000|2026-01-09 17:14:20|||||||||3
1767978870000|2026-01-09 17:14:30|||||||||12
1767978880000|2026-01-09 17:14:40|||||||||5
1767978890000|2026-01-09 17:14:50|||||||||4
1767978910000|2026-01-09 17:15:10|||||||||2
1767978930000|2026-01-09 17:15:30|||||||||4
1767978940000|2026-01-09 17:15:40|||||||||4
1767978950000|2026-01-09 17:15:50|||||||||17
1767978960000|2026-01-09 17:16:00|||||||||1
1767978970000|2026-01-09 17:16:10|||||||||4
1767978980000|2026-01-09 17:16:20|||||||||3
1767978990000|2026-01-09 17:16:30|||||||||3
1767979010000|2026-01-09 17:16:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|18
1767979020000|2026-01-09 17:17:00|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|1
1767979030000|2026-01-09 17:17:10|||||||||1
1767979040000|2026-01-09 17:17:20|||||||||4
1767979050000|2026-01-09 17:17:30|||||||||1
1767979060000|2026-01-09 17:17:40|||||||||1
1767979070000|2026-01-09 17:17:50|||||||||1
1767979080000|2026-01-09 17:18:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767979090000|2026-01-09 17:18:10|||||||||6
1767979100000|2026-01-09 17:18:20|||||||||4
1767979110000|2026-01-09 17:18:30|||||||||5
1767979130000|2026-01-09 17:18:50|||||||||1
1767979140000|2026-01-09 17:19:00|||||||||5
1767979150000|2026-01-09 17:19:10|||||||||1
1767979160000|2026-01-09 17:19:20|||||||||6
1767979180000|2026-01-09 17:19:40|||||||||2
1767979190000|2026-01-09 17:19:50|||||||||16
1767979200000|2026-01-09 17:20:00|||||||||1
1767979210000|2026-01-09 17:20:10|||||||||5
1767979230000|2026-01-09 17:20:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1767979240000|2026-01-09 17:20:40|||||||||4
1767979260000|2026-01-09 17:21:00|||||||||69
1767979270000|2026-01-09 17:21:10|||||||||14
1767979280000|2026-01-09 17:21:20|||||||||1
1767979290000|2026-01-09 17:21:30|||||||||8
1767979300000|2026-01-09 17:21:40|||||||||25
1767979310000|2026-01-09 17:21:50|||||||||18
1767979320000|2026-01-09 17:22:00|||||||||2
1767979330000|2026-01-09 17:22:10|||||||||54
1767979350000|2026-01-09 17:22:30|||||||||3
1767979370000|2026-01-09 17:22:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|41
1767979380000|2026-01-09 17:23:00|||||||||11
1767979390000|2026-01-09 17:23:10|||||||||1
1767979430000|2026-01-09 17:23:50|||||||||9
1767979440000|2026-01-09 17:24:00|||||||||25
1767979460000|2026-01-09 17:24:20|||||||||3
1767979480000|2026-01-09 17:24:40|||||||||2
1767979500000|2026-01-09 17:25:00|||||||||39
1767979530000|2026-01-09 17:25:30|||||||||1
1767979540000|2026-01-09 17:25:40|||||||||27
1767979560000|2026-01-09 17:26:00|||||||||7
1767979570000|2026-01-09 17:26:10|||||||||3
1767979580000|2026-01-09 17:26:20|||||||||2
1767979590000|2026-01-09 17:26:30|||||||||3
1767979620000|2026-01-09 17:27:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|38
1767979630000|2026-01-09 17:27:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|53
1767979640000|2026-01-09 17:27:20|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|25
1767979660000|2026-01-09 17:27:40|||||||||10
1767979670000|2026-01-09 17:27:50|||||||||10
1767979680000|2026-01-09 17:28:00|||||||||6
1767979690000|2026-01-09 17:28:10|||||||||10
1767979700000|2026-01-09 17:28:20|||||||||2
1767979720000|2026-01-09 17:28:40|||||||||10
1767979730000|2026-01-09 17:28:50|||||||||2
1767979740000|2026-01-09 17:29:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|15
1767979760000|2026-01-09 17:29:20|||||||||4
1767979770000|2026-01-09 17:29:30|||||||||1
1767979780000|2026-01-09 17:29:40|||||||||6
1767979790000|2026-01-09 17:29:50|||||||||17
1767979810000|2026-01-09 17:30:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|52
1767979820000|2026-01-09 17:30:20|||||||||1
1767979850000|2026-01-09 17:30:50|||||||||12
1767979860000|2026-01-09 17:31:00|||||||||1
1767979890000|2026-01-09 17:31:30|||||||||4
1767979900000|2026-01-09 17:31:40|||||||||1
1767979910000|2026-01-09 17:31:50|||||||||1
1767979920000|2026-01-09 17:32:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|37
1767979940000|2026-01-09 17:32:20|||||||||1
1767979960000|2026-01-09 17:32:40|||||||||5
1767979970000|2026-01-09 17:32:50|||||||||1
1767979990000|2026-01-09 17:33:10|||||||||2
1767980010000|2026-01-09 17:33:30|||||||||1
1767980030000|2026-01-09 17:33:50|||||||||1
1767980050000|2026-01-09 17:34:10|||||||||16
1767980070000|2026-01-09 17:34:30|||||||||2
1767980090000|2026-01-09 17:34:50|||||||||1
1767980100000|2026-01-09 17:35:00|||||||||1
1767980130000|2026-01-09 17:35:30|||||||||2
1767980140000|2026-01-09 17:35:40|||||||||2
1767980150000|2026-01-09 17:35:50|||||||||6
1767980160000|2026-01-09 17:36:00|||||||||3
1767980170000|2026-01-09 17:36:10|||||||||1
1767980180000|2026-01-09 17:36:20|||||||||3
1767980190000|2026-01-09 17:36:30|||||||||12
1767980200000|2026-01-09 17:36:40|||||||||1
1767980210000|2026-01-09 17:36:50|||||||||24
1767980220000|2026-01-09 17:37:00|||||||||9
1767980230000|2026-01-09 17:37:10|||||||||1
1767980240000|2026-01-09 17:37:20|||||||||4
1767980250000|2026-01-09 17:37:30|||||||||4
1767980260000|2026-01-09 17:37:40|||||||||51
1767980270000|2026-01-09 17:37:50|||||||||2
1767980280000|2026-01-09 17:38:00|||||||||3
1767980290000|2026-01-09 17:38:10|||||||||5
1767980300000|2026-01-09 17:38:20|||||||||4
1767980310000|2026-01-09 17:38:30|||||||||4
1767980320000|2026-01-09 17:38:40|||||||||2
1767980330000|2026-01-09 17:38:50|||||||||3
1767980340000|2026-01-09 17:39:00|||||||||3
1767980350000|2026-01-09 17:39:10|||||||||3
1767980360000|2026-01-09 17:39:20|||||||||3
1767980370000|2026-01-09 17:39:30|||||||||3
1767980380000|2026-01-09 17:39:40|||||||||2
1767980390000|2026-01-09 17:39:50|||||||||10
1767980400000|2026-01-09 17:40:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|9
1767980410000|2026-01-09 17:40:10|||||||||4
1767980420000|2026-01-09 17:40:20|||||||||16
1767980430000|2026-01-09 17:40:30|||||||||2
1767980440000|2026-01-09 17:40:40|||||||||2
1767980470000|2026-01-09 17:41:10|||||||||2
1767980480000|2026-01-09 17:41:20|||||||||1
1767980500000|2026-01-09 17:41:40|||||||||1
1767980510000|2026-01-09 17:41:50|||||||||2
1767980520000|2026-01-09 17:42:00|||||||||3
1767980530000|2026-01-09 17:42:10|||||||||1
1767980540000|2026-01-09 17:42:20|||||||||2
1767980550000|2026-01-09 17:42:30|||||||||54
1767980560000|2026-01-09 17:42:40|||||||||16
1767980570000|2026-01-09 17:42:50|||||||||3
1767980580000|2026-01-09 17:43:00|||||||||2
1767980590000|2026-01-09 17:43:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|41
1767980600000|2026-01-09 17:43:20|||||||||6
1767980620000|2026-01-09 17:43:40|||||||||1
1767980640000|2026-01-09 17:44:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|41
1767980650000|2026-01-09 17:44:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767980660000|2026-01-09 17:44:20|||||||||2
1767980690000|2026-01-09 17:44:50|||||||||3
1767980700000|2026-01-09 17:45:00|||||||||1
1767980710000|2026-01-09 17:45:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|11
1767980720000|2026-01-09 17:45:20|||||||||1
1767980740000|2026-01-09 17:45:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767980750000|2026-01-09 17:45:50|||||||||2
1767980760000|2026-01-09 17:46:00|||||||||6
1767980770000|2026-01-09 17:46:10|||||||||1
1767980780000|2026-01-09 17:46:20|||||||||2
1767980790000|2026-01-09 17:46:30|||||||||1
1767980800000|2026-01-09 17:46:40|||||||||2
1767980820000|2026-01-09 17:47:00|||||||||7
1767980830000|2026-01-09 17:47:10|||||||||6
1767980840000|2026-01-09 17:47:20|||||||||2
1767980850000|2026-01-09 17:47:30|||||||||4
1767980860000|2026-01-09 17:47:40|||||||||3
1767980870000|2026-01-09 17:47:50|||||||||4
1767980880000|2026-01-09 17:48:00|||||||||5
1767980890000|2026-01-09 17:48:10|||||||||1
1767980900000|2026-01-09 17:48:20|||||||||1
1767980910000|2026-01-09 17:48:30|||||||||6
1767980930000|2026-01-09 17:48:50|||||||||2
1767980940000|2026-01-09 17:49:00|||||||||2
1767980960000|2026-01-09 17:49:20|||||||||59
1767980970000|2026-01-09 17:49:30|||||||||3
1767980980000|2026-01-09 17:49:40|||||||||13
1767981030000|2026-01-09 17:50:30|||||||||3
1767981060000|2026-01-09 17:51:00|||||||||2
1767981070000|2026-01-09 17:51:10|||||||||2
1767981090000|2026-01-09 17:51:30|||||||||1
1767981100000|2026-01-09 17:51:40|||||||||2
1767981110000|2026-01-09 17:51:50|||||||||3
1767981120000|2026-01-09 17:52:00|||||||||50
1767981140000|2026-01-09 17:52:20|||||||||3
1767981160000|2026-01-09 17:52:40|||||||||1
1767981180000|2026-01-09 17:53:00|||||||||5
1767981200000|2026-01-09 17:53:20|||||||||1
1767981220000|2026-01-09 17:53:40|||||||||2
1767981240000|2026-01-09 17:54:00|||||||||8
1767981250000|2026-01-09 17:54:10|||||||||1
1767981260000|2026-01-09 17:54:20|||||||||4
1767981270000|2026-01-09 17:54:30|||||||||1
1767981290000|2026-01-09 17:54:50|||||||||1
1767981300000|2026-01-09 17:55:00|||||||||46
1767981310000|2026-01-09 17:55:10|||||||||14
1767981330000|2026-01-09 17:55:30|||||||||3
1767981340000|2026-01-09 17:55:40|||||||||1
1767981350000|2026-01-09 17:55:50|||||||||5
1767981370000|2026-01-09 17:56:10|||||||||2
1767981380000|2026-01-09 17:56:20|||||||||2
1767981390000|2026-01-09 17:56:30|||||||||2
1767981400000|2026-01-09 17:56:40|||||||||6
1767981410000|2026-01-09 17:56:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|70
1767981420000|2026-01-09 17:57:00|||||||||14
1767981430000|2026-01-09 17:57:10|||||||||1
1767981450000|2026-01-09 17:57:30|||||||||1
1767981460000|2026-01-09 17:57:40|||||||||2
1767981470000|2026-01-09 17:57:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|30
1767981500000|2026-01-09 17:58:20|||||||||1
1767981510000|2026-01-09 17:58:30|||||||||1
1767981530000|2026-01-09 17:58:50|||||||||1
1767981560000|2026-01-09 17:59:20|||||||||1
1767981570000|2026-01-09 17:59:30|||||||||1
1767981580000|2026-01-09 17:59:40|||||||||3
1767981590000|2026-01-09 17:59:50|||||||||4
1767981600000|2026-01-09 18:00:00|||||||||35
1767981610000|2026-01-09 18:00:10|||||||||1
1767981640000|2026-01-09 18:00:40|||||||||2
1767981690000|2026-01-09 18:01:30|||||||||8
1767981700000|2026-01-09 18:01:40|||||||||1
1767981720000|2026-01-09 18:02:00|||||||||2
1767981730000|2026-01-09 18:02:10|||||||||2
1767981740000|2026-01-09 18:02:20|||||||||1
1767981750000|2026-01-09 18:02:30|||||||||3
1767981760000|2026-01-09 18:02:40|||||||||1
1767981770000|2026-01-09 18:02:50|||||||||1
1767981780000|2026-01-09 18:03:00|||||||||1
1767981790000|2026-01-09 18:03:10|||||||||1
1767981800000|2026-01-09 18:03:20|||||||||2
1767981810000|2026-01-09 18:03:30|||||||||2
1767981820000|2026-01-09 18:03:40|||||||||1
1767981830000|2026-01-09 18:03:50|||||||||4
1767981840000|2026-01-09 18:04:00|||||||||10
1767981850000|2026-01-09 18:04:10|||||||||15
1767981860000|2026-01-09 18:04:20|||||||||1
1767981870000|2026-01-09 18:04:30|||||||||1
1767981880000|2026-01-09 18:04:40|||||||||4
1767981890000|2026-01-09 18:04:50|||||||||1
1767981900000|2026-01-09 18:05:00|||||||||2
1767981920000|2026-01-09 18:05:20|||||||||2
1767981930000|2026-01-09 18:05:30|||||||||5
1767981950000|2026-01-09 18:05:50|||||||||2
1767981960000|2026-01-09 18:06:00|||||||||3
1767981980000|2026-01-09 18:06:20|||||||||15
1767982010000|2026-01-09 18:06:50|||||||||4
1767982040000|2026-01-09 18:07:20|||||||||1
1767982060000|2026-01-09 18:07:40|||||||||3
1767982090000|2026-01-09 18:08:10|||||||||2
1767982100000|2026-01-09 18:08:20|||||||||1
1767982110000|2026-01-09 18:08:30|||||||||1
1767982120000|2026-01-09 18:08:40|||||||||2
1767982130000|2026-01-09 18:08:50|||||||||1
1767982170000|2026-01-09 18:09:30|||||||||2
1767982190000|2026-01-09 18:09:50|||||||||2
1767982200000|2026-01-09 18:10:00|||||||||39
1767982210000|2026-01-09 18:10:10|||||||||1
1767982230000|2026-01-09 18:10:30|||||||||1
1767982240000|2026-01-09 18:10:40|||||||||5
1767982260000|2026-01-09 18:11:00|||||||||1
1767982270000|2026-01-09 18:11:10|||||||||5
1767982280000|2026-01-09 18:11:20|||||||||5
1767982310000|2026-01-09 18:11:50|||||||||1
1767982320000|2026-01-09 18:12:00|||||||||2
1767982330000|2026-01-09 18:12:10|||||||||2
1767982340000|2026-01-09 18:12:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1767982360000|2026-01-09 18:12:40|||||||||1
1767982380000|2026-01-09 18:13:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|66
1767982390000|2026-01-09 18:13:10|||||||||5
1767982410000|2026-01-09 18:13:30|||||||||10
1767982420000|2026-01-09 18:13:40|||||||||22
1767982440000|2026-01-09 18:14:00|||||||||1
1767982470000|2026-01-09 18:14:30|||||||||13
1767982480000|2026-01-09 18:14:40|||||||||1
1767982490000|2026-01-09 18:14:50|||||||||3
1767982500000|2026-01-09 18:15:00|||||||||2
1767982510000|2026-01-09 18:15:10|||||||||1
1767982550000|2026-01-09 18:15:50|||||||||5
1767982560000|2026-01-09 18:16:00|||||||||12
1767982570000|2026-01-09 18:16:10|||||||||45
1767982580000|2026-01-09 18:16:20|||||||||2
1767982590000|2026-01-09 18:16:30|||||||||1
1767982620000|2026-01-09 18:17:00|||||||||1
1767982630000|2026-01-09 18:17:10|||||||||1
1767982640000|2026-01-09 18:17:20|||||||||1
1767982660000|2026-01-09 18:17:40|||||||||6
1767982670000|2026-01-09 18:17:50|||||||||2
1767982680000|2026-01-09 18:18:00|||||||||1
1767982690000|2026-01-09 18:18:10|||||||||4
1767982700000|2026-01-09 18:18:20|||||||||2
1767982720000|2026-01-09 18:18:40|||||||||1
1767982730000|2026-01-09 18:18:50|||||||||2
1767982740000|2026-01-09 18:19:00|||||||||5
1767982750000|2026-01-09 18:19:10|||||||||21
1767982760000|2026-01-09 18:19:20|||||||||2
1767982770000|2026-01-09 18:19:30|||||||||18
1767982790000|2026-01-09 18:19:50|||||||||4
1767982810000|2026-01-09 18:20:10|||||||||1
1767982820000|2026-01-09 18:20:20|||||||||2
1767982830000|2026-01-09 18:20:30|||||||||1
1767982840000|2026-01-09 18:20:40|||||||||7
1767982850000|2026-01-09 18:20:50|||||||||2
1767982870000|2026-01-09 18:21:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|41
1767982880000|2026-01-09 18:21:20|||||||||1
1767982900000|2026-01-09 18:21:40|||||||||21
1767982910000|2026-01-09 18:21:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|28
1767982960000|2026-01-09 18:22:40|||||||||2
1767982970000|2026-01-09 18:22:50|||||||||1
1767983030000|2026-01-09 18:23:50|||||||||2
1767983040000|2026-01-09 18:24:00|||||||||16
1767983050000|2026-01-09 18:24:10|||||||||9
1767983060000|2026-01-09 18:24:20|||||||||2
1767983070000|2026-01-09 18:24:30|||||||||2
1767983080000|2026-01-09 18:24:40|||||||||1
1767983110000|2026-01-09 18:25:10|||||||||52
1767983160000|2026-01-09 18:26:00|||||||||1
1767983170000|2026-01-09 18:26:10|||||||||2
1767983200000|2026-01-09 18:26:40|||||||||1
1767983260000|2026-01-09 18:27:40|||||||||2
1767983270000|2026-01-09 18:27:50|||||||||7
1767983290000|2026-01-09 18:28:10|||||||||2
1767983300000|2026-01-09 18:28:20|||||||||17
1767983310000|2026-01-09 18:28:30|||||||||15
1767983320000|2026-01-09 18:28:40|||||||||4
1767983340000|2026-01-09 18:29:00|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|16
1767983360000|2026-01-09 18:29:20|||||||||2
1767983380000|2026-01-09 18:29:40|||||||||1
1767983390000|2026-01-09 18:29:50|||||||||1
1767983420000|2026-01-09 18:30:20|||||||||1
1767983430000|2026-01-09 18:30:30|||||||||168
1767983450000|2026-01-09 18:30:50|||||||||5
1767983490000|2026-01-09 18:31:30|||||||||1
1767983500000|2026-01-09 18:31:40|||||||||10
1767983510000|2026-01-09 18:31:50|||||||||1
1767983520000|2026-01-09 18:32:00|||||||||1
1767983530000|2026-01-09 18:32:10|||||||||2
1767983580000|2026-01-09 18:33:00|||||||||1
1767983610000|2026-01-09 18:33:30|||||||||2
1767983620000|2026-01-09 18:33:40|||||||||2
1767983650000|2026-01-09 18:34:10|||||||||5
1767983680000|2026-01-09 18:34:40|||||||||1
1767983690000|2026-01-09 18:34:50|||||||||11
1767983710000|2026-01-09 18:35:10|||||||||7
1767983730000|2026-01-09 18:35:30|||||||||4
1767983740000|2026-01-09 18:35:40|||||||||2
1767983760000|2026-01-09 18:36:00|||||||||10
1767983770000|2026-01-09 18:36:10|||||||||2
1767983780000|2026-01-09 18:36:20|||||||||3
1767983800000|2026-01-09 18:36:40|||||||||2
1767983810000|2026-01-09 18:36:50|||||||||2
1767983820000|2026-01-09 18:37:00|||||||||2
1767983830000|2026-01-09 18:37:10|||||||||3
1767983850000|2026-01-09 18:37:30|||||||||5
1767983860000|2026-01-09 18:37:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1767983870000|2026-01-09 18:37:50|||||||||7
1767983880000|2026-01-09 18:38:00|||||||||8
1767983910000|2026-01-09 18:38:30|||||||||1
1767983940000|2026-01-09 18:39:00|||||||||11
1767983970000|2026-01-09 18:39:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|117
1767983980000|2026-01-09 18:39:40|||||||||65
1767983990000|2026-01-09 18:39:50|||||||||10
1767984000000|2026-01-09 18:40:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|50
1767984020000|2026-01-09 18:40:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1767984030000|2026-01-09 18:40:30|||||||||14
1767984060000|2026-01-09 18:41:00|||||||||1
1767984070000|2026-01-09 18:41:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|53
1767984100000|2026-01-09 18:41:40|||||||||2
1767984120000|2026-01-09 18:42:00|||||||||19
1767984130000|2026-01-09 18:42:10|||||||||2
1767984140000|2026-01-09 18:42:20|||||||||7
1767984190000|2026-01-09 18:43:10|||||||||1
1767984210000|2026-01-09 18:43:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|183
1767984220000|2026-01-09 18:43:40|||||||||5
1767984230000|2026-01-09 18:43:50|||||||||2
1767984250000|2026-01-09 18:44:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1767984290000|2026-01-09 18:44:50|||||||||1
1767984360000|2026-01-09 18:46:00|||||||||8
1767984380000|2026-01-09 18:46:20|||||||||1
1767984410000|2026-01-09 18:46:50|||||||||8
1767984430000|2026-01-09 18:47:10|||||||||34
1767984450000|2026-01-09 18:47:30|||||||||24
1767984460000|2026-01-09 18:47:40|||||||||3
1767984470000|2026-01-09 18:47:50|||||||||17
1767984480000|2026-01-09 18:48:00|||||||||6
1767984490000|2026-01-09 18:48:10|||||||||6
1767984500000|2026-01-09 18:48:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|13
1767984510000|2026-01-09 18:48:30|||||||||2
1767984520000|2026-01-09 18:48:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|94
1767984530000|2026-01-09 18:48:50|||||||||1
1767984540000|2026-01-09 18:49:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|31
1767984550000|2026-01-09 18:49:10|||||||||4
1767984560000|2026-01-09 18:49:20|||||||||3
1767984590000|2026-01-09 18:49:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|605
1767984600000|2026-01-09 18:50:00|||||||||6
1767984620000|2026-01-09 18:50:20|||||||||1
1767984650000|2026-01-09 18:50:50|||||||||1
1767984660000|2026-01-09 18:51:00|||||||||2
1767984670000|2026-01-09 18:51:10|||||||||2
1767984710000|2026-01-09 18:51:50|||||||||10
1767984730000|2026-01-09 18:52:10|||||||||1
1767984740000|2026-01-09 18:52:20|||||||||2
1767984780000|2026-01-09 18:53:00|||||||||2
1767984790000|2026-01-09 18:53:10|||||||||1
1767984800000|2026-01-09 18:53:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|37
1767984810000|2026-01-09 18:53:30|||||||||1
1767984820000|2026-01-09 18:53:40|||||||||19
1767984830000|2026-01-09 18:53:50|||||||||2
1767984840000|2026-01-09 18:54:00|||||||||2
1767984860000|2026-01-09 18:54:20|||||||||5
1767984900000|2026-01-09 18:55:00|||||||||1
1767984930000|2026-01-09 18:55:30|||||||||2
1767984940000|2026-01-09 18:55:40|||||||||1
1767984970000|2026-01-09 18:56:10|||||||||1
1767984980000|2026-01-09 18:56:20|||||||||2
1767984990000|2026-01-09 18:56:30|||||||||1
1767985000000|2026-01-09 18:56:40|||||||||18
1767985010000|2026-01-09 18:56:50|||||||||7
1767985050000|2026-01-09 18:57:30|||||||||1
1767985110000|2026-01-09 18:58:30|||||||||9
1767985120000|2026-01-09 18:58:40|||||||||1
1767985130000|2026-01-09 18:58:50|||||||||25
1767985140000|2026-01-09 18:59:00|||||||||3
1767985150000|2026-01-09 18:59:10|||||||||25
1767985190000|2026-01-09 18:59:50|||||||||2
1767985200000|2026-01-09 19:00:00|||||||||8
1767985220000|2026-01-09 19:00:20|||||||||2
1767985230000|2026-01-09 19:00:30|||||||||4
1767985270000|2026-01-09 19:01:10|||||||||2
1767985290000|2026-01-09 19:01:30|||||||||1
1767985300000|2026-01-09 19:01:40|||||||||2
1767985320000|2026-01-09 19:02:00|||||||||2
1767985330000|2026-01-09 19:02:10|||||||||1
1767985340000|2026-01-09 19:02:20|||||||||2
1767985360000|2026-01-09 19:02:40|||||||||1
1767985370000|2026-01-09 19:02:50|||||||||1
1767985380000|2026-01-09 19:03:00|||||||||2
1767985390000|2026-01-09 19:03:10|||||||||2
1767985410000|2026-01-09 19:03:30|||||||||3
1767985430000|2026-01-09 19:03:50|||||||||3
1767985440000|2026-01-09 19:04:00|||||||||3
1767985450000|2026-01-09 19:04:10|||||||||1
1767985470000|2026-01-09 19:04:30|||||||||2
1767985480000|2026-01-09 19:04:40|||||||||1
1767985490000|2026-01-09 19:04:50|||||||||1
1767985500000|2026-01-09 19:05:00|||||||||1
1767985510000|2026-01-09 19:05:10|||||||||26
1767985520000|2026-01-09 19:05:20|||||||||4
1767985540000|2026-01-09 19:05:40|||||||||1
1767985550000|2026-01-09 19:05:50|||||||||2
1767985560000|2026-01-09 19:06:00|||||||||3
1767985570000|2026-01-09 19:06:10|||||||||1
1767985590000|2026-01-09 19:06:30|||||||||1
1767985630000|2026-01-09 19:07:10|||||||||1
1767985640000|2026-01-09 19:07:20|||||||||2
1767985650000|2026-01-09 19:07:30|||||||||1
1767985660000|2026-01-09 19:07:40|||||||||16
1767985670000|2026-01-09 19:07:50|||||||||1
1767985680000|2026-01-09 19:08:00|||||||||1
1767985690000|2026-01-09 19:08:10|||||||||6
1767985700000|2026-01-09 19:08:20|||||||||4
1767985710000|2026-01-09 19:08:30|||||||||21
1767985740000|2026-01-09 19:09:00|||||||||1
1767985780000|2026-01-09 19:09:40|||||||||2
1767985790000|2026-01-09 19:09:50|||||||||4
1767985800000|2026-01-09 19:10:00|||||||||25
1767985810000|2026-01-09 19:10:10|||||||||1
1767985830000|2026-01-09 19:10:30|||||||||1
1767985850000|2026-01-09 19:10:50|||||||||1
1767985860000|2026-01-09 19:11:00|||||||||8
1767985870000|2026-01-09 19:11:10|||||||||5
1767985880000|2026-01-09 19:11:20|||||||||1
1767985900000|2026-01-09 19:11:40|||||||||5
1767985910000|2026-01-09 19:11:50|||||||||27
1767985920000|2026-01-09 19:12:00|||||||||2
1767985940000|2026-01-09 19:12:20|||||||||3
1767985950000|2026-01-09 19:12:30|||||||||10
1767985980000|2026-01-09 19:13:00|||||||||1
1767985990000|2026-01-09 19:13:10|||||||||1
1767986030000|2026-01-09 19:13:50|||||||||2
1767986070000|2026-01-09 19:14:30|||||||||1
1767986080000|2026-01-09 19:14:40|||||||||1
1767986100000|2026-01-09 19:15:00|||||||||26
1767986120000|2026-01-09 19:15:20|||||||||1
1767986130000|2026-01-09 19:15:30|||||||||3
1767986140000|2026-01-09 19:15:40|||||||||1
1767986150000|2026-01-09 19:15:50|||||||||4
1767986180000|2026-01-09 19:16:20|||||||||4
1767986210000|2026-01-09 19:16:50|||||||||1
1767986230000|2026-01-09 19:17:10|||||||||3
1767986270000|2026-01-09 19:17:50|||||||||1
1767986280000|2026-01-09 19:18:00|||||||||23
1767986310000|2026-01-09 19:18:30|||||||||1
1767986320000|2026-01-09 19:18:40|||||||||13
1767986330000|2026-01-09 19:18:50|||||||||2
1767986340000|2026-01-09 19:19:00|||||||||5
1767986360000|2026-01-09 19:19:20|||||||||1
1767986380000|2026-01-09 19:19:40|||||||||1
1767986400000|2026-01-09 19:20:00|||||||||9
1767986410000|2026-01-09 19:20:10|||||||||3
1767986420000|2026-01-09 19:20:20|||||||||2
1767986430000|2026-01-09 19:20:30|||||||||1
1767986460000|2026-01-09 19:21:00|||||||||1
1767986470000|2026-01-09 19:21:10|||||||||3
1767986480000|2026-01-09 19:21:20|||||||||12
1767986500000|2026-01-09 19:21:40|||||||||3
1767986510000|2026-01-09 19:21:50|||||||||18
1767986520000|2026-01-09 19:22:00|||||||||1
1767986530000|2026-01-09 19:22:10|||||||||19
1767986550000|2026-01-09 19:22:30|||||||||2
1767986560000|2026-01-09 19:22:40|||||||||1
1767986570000|2026-01-09 19:22:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1767986600000|2026-01-09 19:23:20|||||||||2
1767986610000|2026-01-09 19:23:30|||||||||1
1767986650000|2026-01-09 19:24:10|||||||||1
1767986670000|2026-01-09 19:24:30|||||||||1
1767986680000|2026-01-09 19:24:40|||||||||6
1767986700000|2026-01-09 19:25:00|||||||||1
1767986710000|2026-01-09 19:25:10|||||||||2
1767986720000|2026-01-09 19:25:20|||||||||1
1767986730000|2026-01-09 19:25:30|||||||||4
1767986750000|2026-01-09 19:25:50|||||||||2
1767986760000|2026-01-09 19:26:00|||||||||2
1767986780000|2026-01-09 19:26:20|||||||||3
1767986790000|2026-01-09 19:26:30|||||||||2
1767986810000|2026-01-09 19:26:50|||||||||1
1767986830000|2026-01-09 19:27:10|||||||||1
1767986850000|2026-01-09 19:27:30|||||||||1
1767986870000|2026-01-09 19:27:50|||||||||1
1767986900000|2026-01-09 19:28:20|||||||||3
1767986920000|2026-01-09 19:28:40|||||||||1
1767986940000|2026-01-09 19:29:00|||||||||1
1767986960000|2026-01-09 19:29:20|||||||||1
1767986970000|2026-01-09 19:29:30|||||||||3
1767986990000|2026-01-09 19:29:50|||||||||3
1767987020000|2026-01-09 19:30:20|||||||||22
1767987030000|2026-01-09 19:30:30|||||||||93
1767987040000|2026-01-09 19:30:40|||||||||5
1767987050000|2026-01-09 19:30:50|||||||||9
1767987060000|2026-01-09 19:31:00|||||||||20
1767987070000|2026-01-09 19:31:10|||||||||38
1767987080000|2026-01-09 19:31:20|||||||||3
1767987100000|2026-01-09 19:31:40|||||||||2
1767987110000|2026-01-09 19:31:50|||||||||2
1767987120000|2026-01-09 19:32:00|||||||||3
1767987130000|2026-01-09 19:32:10|||||||||1
1767987140000|2026-01-09 19:32:20|||||||||3
1767987150000|2026-01-09 19:32:30|||||||||14
1767987170000|2026-01-09 19:32:50|||||||||16
1767987190000|2026-01-09 19:33:10|||||||||1
1767987200000|2026-01-09 19:33:20|||||||||1
1767987220000|2026-01-09 19:33:40|||||||||1
1767987230000|2026-01-09 19:33:50|||||||||2
1767987240000|2026-01-09 19:34:00|||||||||1
1767987250000|2026-01-09 19:34:10|||||||||1
1767987260000|2026-01-09 19:34:20|||||||||1
1767987280000|2026-01-09 19:34:40|||||||||1
1767987290000|2026-01-09 19:34:50|||||||||1
1767987310000|2026-01-09 19:35:10|||||||||4
1767987340000|2026-01-09 19:35:40|||||||||3
1767987350000|2026-01-09 19:35:50|||||||||3
1767987360000|2026-01-09 19:36:00|||||||||6
1767987370000|2026-01-09 19:36:10|||||||||1
1767987380000|2026-01-09 19:36:20|||||||||5
1767987390000|2026-01-09 19:36:30|||||||||2
1767987400000|2026-01-09 19:36:40|||||||||2
1767987420000|2026-01-09 19:37:00|||||||||3
1767987430000|2026-01-09 19:37:10|||||||||3
1767987440000|2026-01-09 19:37:20|||||||||95
1767987450000|2026-01-09 19:37:30|||||||||3
1767987460000|2026-01-09 19:37:40|||||||||2
1767987470000|2026-01-09 19:37:50|||||||||2
1767987480000|2026-01-09 19:38:00|||||||||3
1767987490000|2026-01-09 19:38:10|||||||||3
1767987500000|2026-01-09 19:38:20|||||||||2
1767987510000|2026-01-09 19:38:30|||||||||2
1767987520000|2026-01-09 19:38:40|||||||||3
1767987540000|2026-01-09 19:39:00|||||||||8
1767987550000|2026-01-09 19:39:10|||||||||1
1767987560000|2026-01-09 19:39:20|||||||||2
1767987570000|2026-01-09 19:39:30|||||||||1
1767987580000|2026-01-09 19:39:40|||||||||3
1767987590000|2026-01-09 19:39:50|||||||||1
1767987600000|2026-01-09 19:40:00|||||||||6
1767987610000|2026-01-09 19:40:10|||||||||1
1767987620000|2026-01-09 19:40:20|||||||||4
1767987630000|2026-01-09 19:40:30|||||||||2
1767987640000|2026-01-09 19:40:40|||||||||3
1767987670000|2026-01-09 19:41:10|||||||||9
1767987680000|2026-01-09 19:41:20|||||||||7
1767987690000|2026-01-09 19:41:30|||||||||6
1767987700000|2026-01-09 19:41:40|||||||||8
1767987710000|2026-01-09 19:41:50|||||||||9
1767987750000|2026-01-09 19:42:30|||||||||1
1767987770000|2026-01-09 19:42:50|||||||||1
1767987780000|2026-01-09 19:43:00|||||||||1
1767987790000|2026-01-09 19:43:10|||||||||1
1767987820000|2026-01-09 19:43:40|||||||||11
1767987840000|2026-01-09 19:44:00|||||||||14
1767987850000|2026-01-09 19:44:10|||||||||1
1767987860000|2026-01-09 19:44:20|||||||||1
1767987900000|2026-01-09 19:45:00|||||||||6
1767987920000|2026-01-09 19:45:20|||||||||2
1767987930000|2026-01-09 19:45:30|||||||||2
1767987940000|2026-01-09 19:45:40|||||||||5
1767987960000|2026-01-09 19:46:00|||||||||1
1767987970000|2026-01-09 19:46:10|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|21
1767987980000|2026-01-09 19:46:20|||||||||24
1767988010000|2026-01-09 19:46:50|||||||||7
1767988020000|2026-01-09 19:47:00|||||||||6
1767988030000|2026-01-09 19:47:10|||||||||1
1767988040000|2026-01-09 19:47:20|||||||||3
1767988070000|2026-01-09 19:47:50|||||||||1
1767988080000|2026-01-09 19:48:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|64
1767988100000|2026-01-09 19:48:20|||||||||10
1767988110000|2026-01-09 19:48:30|||||||||4
1767988130000|2026-01-09 19:48:50|||||||||1
1767988160000|2026-01-09 19:49:20|||||||||1
1767988180000|2026-01-09 19:49:40|||||||||1
1767988190000|2026-01-09 19:49:50|||||||||46
1767988200000|2026-01-09 19:50:00|||||||||1
1767988220000|2026-01-09 19:50:20|||||||||18
1767988230000|2026-01-09 19:50:30|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|30
1767988260000|2026-01-09 19:51:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1767988290000|2026-01-09 19:51:30|||||||||2
1767988300000|2026-01-09 19:51:40|||||||||17
1767988310000|2026-01-09 19:51:50|||||||||11
1767988320000|2026-01-09 19:52:00|||||||||1
1767988360000|2026-01-09 19:52:40|||||||||2
1767988380000|2026-01-09 19:53:00|||||||||9
1767988390000|2026-01-09 19:53:10|||||||||7
1767988410000|2026-01-09 19:53:30|||||||||6
1767988420000|2026-01-09 19:53:40|||||||||2
1767988430000|2026-01-09 19:53:50|||||||||1
1767988440000|2026-01-09 19:54:00|||||||||1
1767988450000|2026-01-09 19:54:10|||||||||4
1767988460000|2026-01-09 19:54:20|||||||||9
1767988470000|2026-01-09 19:54:30|||||||||1
1767988490000|2026-01-09 19:54:50|||||||||3
1767988500000|2026-01-09 19:55:00|||||||||3
1767988510000|2026-01-09 19:55:10|||||||||2
1767988520000|2026-01-09 19:55:20|||||||||1
1767988530000|2026-01-09 19:55:30|||||||||11
1767988540000|2026-01-09 19:55:40|||||||||1
1767988560000|2026-01-09 19:56:00|||||||||2
1767988580000|2026-01-09 19:56:20|||||||||15
1767988600000|2026-01-09 19:56:40|||||||||1
1767988610000|2026-01-09 19:56:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|23
1767988620000|2026-01-09 19:57:00|||||||||2
1767988640000|2026-01-09 19:57:20|||||||||1
1767988660000|2026-01-09 19:57:40|||||||||59
1767988670000|2026-01-09 19:57:50|||||||||1
1767988680000|2026-01-09 19:58:00|||||||||1
1767988690000|2026-01-09 19:58:10|||||||||2
1767988700000|2026-01-09 19:58:20|||||||||3
1767988720000|2026-01-09 19:58:40|||||||||1
1767988730000|2026-01-09 19:58:50|||||||||4
1767988740000|2026-01-09 19:59:00|||||||||4
1767988760000|2026-01-09 19:59:20|||||||||60
1767988770000|2026-01-09 19:59:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|8
1767988780000|2026-01-09 19:59:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|157
1767988790000|2026-01-09 19:59:50|||||||||8
1767988800000|2026-01-09 20:00:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1767988830000|2026-01-09 20:00:30|||||||||2
1767988840000|2026-01-09 20:00:40|||||||||1
1767988860000|2026-01-09 20:01:00|||||||||33
1767988890000|2026-01-09 20:01:30|||||||||2
1767988900000|2026-01-09 20:01:40|||||||||1
1767988910000|2026-01-09 20:01:50|||||||||2
1767988930000|2026-01-09 20:02:10|||||||||1
1767988940000|2026-01-09 20:02:20|||||||||1
1767988950000|2026-01-09 20:02:30|||||||||1
1767988960000|2026-01-09 20:02:40|||||||||3
1767988970000|2026-01-09 20:02:50|||||||||4
1767988980000|2026-01-09 20:03:00|||||||||12
1767988990000|2026-01-09 20:03:10|||||||||2
1767989000000|2026-01-09 20:03:20|||||||||2
1767989010000|2026-01-09 20:03:30|||||||||3
1767989020000|2026-01-09 20:03:40|||||||||1
1767989030000|2026-01-09 20:03:50|||||||||2
1767989040000|2026-01-09 20:04:00|||||||||1
1767989050000|2026-01-09 20:04:10|||||||||1
1767989060000|2026-01-09 20:04:20|||||||||2
1767989070000|2026-01-09 20:04:30|||||||||2
1767989080000|2026-01-09 20:04:40|||||||||3
1767989090000|2026-01-09 20:04:50|||||||||1
1767989100000|2026-01-09 20:05:00|||||||||2
1767989110000|2026-01-09 20:05:10|||||||||2
1767989120000|2026-01-09 20:05:20|||||||||4
1767989130000|2026-01-09 20:05:30|||||||||1
1767989140000|2026-01-09 20:05:40|||||||||1
1767989150000|2026-01-09 20:05:50|||||||||2
1767989160000|2026-01-09 20:06:00|||||||||4
1767989170000|2026-01-09 20:06:10|||||||||7
1767989180000|2026-01-09 20:06:20|||||||||1
1767989190000|2026-01-09 20:06:30|||||||||1
1767989200000|2026-01-09 20:06:40|||||||||1
1767989210000|2026-01-09 20:06:50|||||||||1
1767989220000|2026-01-09 20:07:00|||||||||4
1767989230000|2026-01-09 20:07:10|||||||||4
1767989240000|2026-01-09 20:07:20|||||||||1
1767989250000|2026-01-09 20:07:30|||||||||4
1767989260000|2026-01-09 20:07:40|||||||||2
1767989270000|2026-01-09 20:07:50|||||||||2
1767989280000|2026-01-09 20:08:00|||||||||51
1767989300000|2026-01-09 20:08:20|||||||||8
1767989310000|2026-01-09 20:08:30|||||||||1
1767989320000|2026-01-09 20:08:40|||||||||1
1767989330000|2026-01-09 20:08:50|||||||||1
1767989340000|2026-01-09 20:09:00|||||||||3
1767989350000|2026-01-09 20:09:10|||||||||1
1767989360000|2026-01-09 20:09:20|||||||||3
1767989370000|2026-01-09 20:09:30|||||||||4
1767989380000|2026-01-09 20:09:40|||||||||22
1767989390000|2026-01-09 20:09:50|||||||||28
1767989400000|2026-01-09 20:10:00|||||||||5
1767989420000|2026-01-09 20:10:20|||||||||8
1767989430000|2026-01-09 20:10:30|||||||||29
1767989470000|2026-01-09 20:11:10|||||||||12
1767989490000|2026-01-09 20:11:30|||||||||4
1767989520000|2026-01-09 20:12:00|||||||||17
1767989530000|2026-01-09 20:12:10|||||||||3
1767989560000|2026-01-09 20:12:40|||||||||2
1767989580000|2026-01-09 20:13:00|||||||||1
1767989590000|2026-01-09 20:13:10|||||||||3
1767989600000|2026-01-09 20:13:20|||||||||2
1767989610000|2026-01-09 20:13:30|||||||||1
1767989620000|2026-01-09 20:13:40|||||||||2
1767989630000|2026-01-09 20:13:50|||||||||3
1767989640000|2026-01-09 20:14:00|||||||||1
1767989650000|2026-01-09 20:14:10|||||||||35
1767989670000|2026-01-09 20:14:30|||||||||2
1767989680000|2026-01-09 20:14:40|||||||||1
1767989690000|2026-01-09 20:14:50|||||||||2
1767989700000|2026-01-09 20:15:00|||||||||3
1767989710000|2026-01-09 20:15:10|||||||||6
1767989730000|2026-01-09 20:15:30|||||||||4
1767989740000|2026-01-09 20:15:40|||||||||2
1767989760000|2026-01-09 20:16:00|||||||||4
1767989770000|2026-01-09 20:16:10|||||||||4
1767989780000|2026-01-09 20:16:20|||||||||1
1767989790000|2026-01-09 20:16:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|189
1767989800000|2026-01-09 20:16:40|||||||||1
1767989810000|2026-01-09 20:16:50|||||||||6
1767989820000|2026-01-09 20:17:00|||||||||32
1767989840000|2026-01-09 20:17:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|40
1767989850000|2026-01-09 20:17:30|||||||||4
1767989860000|2026-01-09 20:17:40|||||||||1
1767989880000|2026-01-09 20:18:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1767989890000|2026-01-09 20:18:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|100
1767989900000|2026-01-09 20:18:20|||||||||3
1767989910000|2026-01-09 20:18:30|||||||||1
1767989920000|2026-01-09 20:18:40|||||||||2
1767989930000|2026-01-09 20:18:50|||||||||1
1767989940000|2026-01-09 20:19:00|||||||||1
1767989950000|2026-01-09 20:19:10|||||||||1
1767989960000|2026-01-09 20:19:20|||||||||6
1767989980000|2026-01-09 20:19:40|||||||||1
1767989990000|2026-01-09 20:19:50|||||||||2
1767990010000|2026-01-09 20:20:10|||||||||1
1767990020000|2026-01-09 20:20:20|||||||||1
1767990030000|2026-01-09 20:20:30|||||||||6
1767990080000|2026-01-09 20:21:20|||||||||2
1767990090000|2026-01-09 20:21:30|||||||||1
1767990120000|2026-01-09 20:22:00|||||||||1
1767990130000|2026-01-09 20:22:10|||||||||2
1767990140000|2026-01-09 20:22:20|||||||||1
1767990150000|2026-01-09 20:22:30|||||||||18
1767990160000|2026-01-09 20:22:40|||||||||8
1767990170000|2026-01-09 20:22:50|||||||||2
1767990200000|2026-01-09 20:23:20|||||||||4
1767990220000|2026-01-09 20:23:40|||||||||1
1767990240000|2026-01-09 20:24:00|||||||||1
1767990250000|2026-01-09 20:24:10|||||||||3
1767990270000|2026-01-09 20:24:30|||||||||1
1767990290000|2026-01-09 20:24:50|||||||||2
1767990300000|2026-01-09 20:25:00|||||||||1
1767990320000|2026-01-09 20:25:20|||||||||1
1767990340000|2026-01-09 20:25:40|||||||||2
1767990360000|2026-01-09 20:26:00|||||||||47
1767990390000|2026-01-09 20:26:30|||||||||1
1767990420000|2026-01-09 20:27:00|||||||||1
1767990430000|2026-01-09 20:27:10|||||||||4
1767990440000|2026-01-09 20:27:20|||||||||1
1767990450000|2026-01-09 20:27:30|||||||||2
1767990470000|2026-01-09 20:27:50|||||||||6
1767990500000|2026-01-09 20:28:20|||||||||1
1767990510000|2026-01-09 20:28:30|||||||||21
1767990520000|2026-01-09 20:28:40|||||||||10
1767990570000|2026-01-09 20:29:30|||||||||48
1767990580000|2026-01-09 20:29:40|||||||||1
1767990590000|2026-01-09 20:29:50|||||||||1
1767990600000|2026-01-09 20:30:00|||||||||34
1767990610000|2026-01-09 20:30:10|||||||||2
1767990640000|2026-01-09 20:30:40|||||||||10
1767990650000|2026-01-09 20:30:50|||||||||1
1767990680000|2026-01-09 20:31:20|||||||||17
1767990700000|2026-01-09 20:31:40|||||||||2
1767990710000|2026-01-09 20:31:50|||||||||9
1767990720000|2026-01-09 20:32:00|||||||||13
1767990750000|2026-01-09 20:32:30|||||||||5
1767990760000|2026-01-09 20:32:40|||||||||15
1767990770000|2026-01-09 20:32:50|||||||||3
1767990790000|2026-01-09 20:33:10|||||||||1
1767990810000|2026-01-09 20:33:30|||||||||3
1767990820000|2026-01-09 20:33:40|||||||||9
1767990830000|2026-01-09 20:33:50|||||||||2
1767990840000|2026-01-09 20:34:00|||||||||5
1767990850000|2026-01-09 20:34:10|||||||||3
1767990860000|2026-01-09 20:34:20|||||||||11
1767990870000|2026-01-09 20:34:30|||||||||29
1767990880000|2026-01-09 20:34:40|||||||||1
1767990890000|2026-01-09 20:34:50|||||||||7
1767990900000|2026-01-09 20:35:00|||||||||1
1767990910000|2026-01-09 20:35:10|||||||||13
1767990920000|2026-01-09 20:35:20|||||||||5
1767990950000|2026-01-09 20:35:50|||||||||6
1767990960000|2026-01-09 20:36:00|||||||||12
1767990970000|2026-01-09 20:36:10|||||||||16
1767990980000|2026-01-09 20:36:20|||||||||3
1767991000000|2026-01-09 20:36:40|||||||||10
1767991010000|2026-01-09 20:36:50|||||||||2
1767991020000|2026-01-09 20:37:00|||||||||21
1767991050000|2026-01-09 20:37:30|||||||||12
1767991070000|2026-01-09 20:37:50|||||||||1
1767991080000|2026-01-09 20:38:00|||||||||9
1767991090000|2026-01-09 20:38:10|||||||||12
1767991100000|2026-01-09 20:38:20|||||||||8
1767991110000|2026-01-09 20:38:30|||||||||1
1767991120000|2026-01-09 20:38:40|||||||||2
1767991130000|2026-01-09 20:38:50|||||||||6
1767991140000|2026-01-09 20:39:00|||||||||17
1767991150000|2026-01-09 20:39:10|||||||||5
1767991160000|2026-01-09 20:39:20|||||||||2
1767991170000|2026-01-09 20:39:30|||||||||1
1767991180000|2026-01-09 20:39:40|||||||||10
1767991190000|2026-01-09 20:39:50|||||||||12
1767991200000|2026-01-09 20:40:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|62
1767991210000|2026-01-09 20:40:10|||||||||51
1767991230000|2026-01-09 20:40:30|||||||||18
1767991240000|2026-01-09 20:40:40|||||||||2
1767991250000|2026-01-09 20:40:50|||||||||24
1767991260000|2026-01-09 20:41:00|||||||||20
1767991270000|2026-01-09 20:41:10|||||||||14
1767991280000|2026-01-09 20:41:20|||||||||10
1767991300000|2026-01-09 20:41:40|||||||||2
1767991310000|2026-01-09 20:41:50|||||||||5
1767991320000|2026-01-09 20:42:00|||||||||12
1767991330000|2026-01-09 20:42:10|||||||||11
1767991340000|2026-01-09 20:42:20|||||||||5
1767991360000|2026-01-09 20:42:40|||||||||5
1767991370000|2026-01-09 20:42:50|||||||||5
1767991380000|2026-01-09 20:43:00|||||||||12
1767991390000|2026-01-09 20:43:10|||||||||6
1767991400000|2026-01-09 20:43:20|||||||||2
1767991410000|2026-01-09 20:43:30|||||||||7
1767991420000|2026-01-09 20:43:40|||||||||3
1767991430000|2026-01-09 20:43:50|||||||||13
1767991440000|2026-01-09 20:44:00|||||||||26
1767991450000|2026-01-09 20:44:10|||||||||9
1767991460000|2026-01-09 20:44:20|||||||||17
1767991470000|2026-01-09 20:44:30|||||||||5
1767991480000|2026-01-09 20:44:40|||||||||12
1767991490000|2026-01-09 20:44:50|||||||||12
1767991500000|2026-01-09 20:45:00|||||||||2
1767991510000|2026-01-09 20:45:10|||||||||13
1767991520000|2026-01-09 20:45:20|||||||||10
1767991530000|2026-01-09 20:45:30|||||||||21
1767991540000|2026-01-09 20:45:40|||||||||9
1767991550000|2026-01-09 20:45:50|||||||||5
1767991560000|2026-01-09 20:46:00|||||||||20
1767991570000|2026-01-09 20:46:10|||||||||10
1767991580000|2026-01-09 20:46:20|||||||||14
1767991590000|2026-01-09 20:46:30|||||||||15
1767991600000|2026-01-09 20:46:40|||||||||14
1767991610000|2026-01-09 20:46:50|||||||||7
1767991620000|2026-01-09 20:47:00|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|133
1767991630000|2026-01-09 20:47:10|||||||||14
1767991640000|2026-01-09 20:47:20|||||||||53
1767991650000|2026-01-09 20:47:30|||||||||11
1767991660000|2026-01-09 20:47:40|||||||||24
1767991670000|2026-01-09 20:47:50|||||||||11
1767991680000|2026-01-09 20:48:00|||||||||4
1767991690000|2026-01-09 20:48:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|280
1767991700000|2026-01-09 20:48:20|||||||||8
1767991710000|2026-01-09 20:48:30|||||||||3
1767991720000|2026-01-09 20:48:40|||||||||3
1767991730000|2026-01-09 20:48:50|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|20
1767991740000|2026-01-09 20:49:00|||||||||7
1767991750000|2026-01-09 20:49:10|||||||||19
1767991760000|2026-01-09 20:49:20|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|22
1767991770000|2026-01-09 20:49:30|||||||||4
1767991780000|2026-01-09 20:49:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|25
1767991790000|2026-01-09 20:49:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|6
1767991800000|2026-01-09 20:50:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1767991810000|2026-01-09 20:50:10|||||||||19
1767991820000|2026-01-09 20:50:20|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|58
1767991830000|2026-01-09 20:50:30|||||||||7
1767991840000|2026-01-09 20:50:40|||||||||15
1767991850000|2026-01-09 20:50:50|||||||||17
1767991860000|2026-01-09 20:51:00|||||||||14
1767991880000|2026-01-09 20:51:20|||||||||21
1767991890000|2026-01-09 20:51:30|||||||||12
1767991910000|2026-01-09 20:51:50|||||||||20
1767991920000|2026-01-09 20:52:00|||||||||2
1767991930000|2026-01-09 20:52:10|||||||||21
1767991940000|2026-01-09 20:52:20|||||||||3
1767991950000|2026-01-09 20:52:30|||||||||13
1767991960000|2026-01-09 20:52:40|||||||||24
1767991970000|2026-01-09 20:52:50|||||||||11
1767991980000|2026-01-09 20:53:00|||||||||11
1767991990000|2026-01-09 20:53:10|||||||||17
1767992010000|2026-01-09 20:53:30|||||||||23
1767992020000|2026-01-09 20:53:40|||||||||7
1767992030000|2026-01-09 20:53:50|||||||||14
1767992040000|2026-01-09 20:54:00|||||||||20
1767992050000|2026-01-09 20:54:10|||||||||48
1767992060000|2026-01-09 20:54:20|||||||||21
1767992070000|2026-01-09 20:54:30|||||||||14
1767992080000|2026-01-09 20:54:40|||||||||11
1767992090000|2026-01-09 20:54:50|||||||||19
1767992100000|2026-01-09 20:55:00|||||||||121
1767992110000|2026-01-09 20:55:10|||||||||100
1767992120000|2026-01-09 20:55:20|||||||||27
1767992130000|2026-01-09 20:55:30|||||||||12
1767992140000|2026-01-09 20:55:40|||||||||8
1767992150000|2026-01-09 20:55:50|||||||||16
1767992160000|2026-01-09 20:56:00|||||||||6
1767992170000|2026-01-09 20:56:10|||||||||22
1767992180000|2026-01-09 20:56:20|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|102
1767992190000|2026-01-09 20:56:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|25
1767992200000|2026-01-09 20:56:40|||||||||11
1767992210000|2026-01-09 20:56:50|||||||||8
1767992220000|2026-01-09 20:57:00|||||||||17
1767992230000|2026-01-09 20:57:10|||||||||11
1767992240000|2026-01-09 20:57:20|||||||||4
1767992250000|2026-01-09 20:57:30|||||||||27
1767992260000|2026-01-09 20:57:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|15
1767992270000|2026-01-09 20:57:50|||||||||11
1767992280000|2026-01-09 20:58:00|||||||||36
1767992290000|2026-01-09 20:58:10|||||||||36
1767992300000|2026-01-09 20:58:20|||||||||42
1767992310000|2026-01-09 20:58:30|||||||||41
1767992320000|2026-01-09 20:58:40|||||||||45
1767992330000|2026-01-09 20:58:50|||||||||49
1767992340000|2026-01-09 20:59:00|||||||||111
1767992350000|2026-01-09 20:59:10|||||||||61
1767992360000|2026-01-09 20:59:20|||||||||77
1767992370000|2026-01-09 20:59:30|||||||||195
1767992380000|2026-01-09 20:59:40|||||||||113
1767992390000|2026-01-09 20:59:50|||||||||186
1767992400000|2026-01-09 21:00:00|||||||||17
1767992410000|2026-01-09 21:00:10|||||||||13
1767992420000|2026-01-09 21:00:20|||||||||27
1767992430000|2026-01-09 21:00:30|||||||||3
1767992440000|2026-01-09 21:00:40|||||||||7
1767992450000|2026-01-09 21:00:50|||||||||1
1767992460000|2026-01-09 21:01:00|||||||||23
1767992470000|2026-01-09 21:01:10|||||||||4
1767992480000|2026-01-09 21:01:20|||||||||10
1767992490000|2026-01-09 21:01:30|||||||||7
1767992500000|2026-01-09 21:01:40|||||||||12
1767992510000|2026-01-09 21:01:50|||||||||4
1767992520000|2026-01-09 21:02:00|||||||||6
1767992530000|2026-01-09 21:02:10|||||||||1
1767992550000|2026-01-09 21:02:30|||||||||2
1767992560000|2026-01-09 21:02:40|||||||||8
1767992570000|2026-01-09 21:02:50|||||||||2
1767992600000|2026-01-09 21:03:20|||||||||2
1767992610000|2026-01-09 21:03:30|||||||||62
1767992620000|2026-01-09 21:03:40|||||||||1
1767992640000|2026-01-09 21:04:00|||||||||2
1767992650000|2026-01-09 21:04:10|||||||||52
1767992690000|2026-01-09 21:04:50|||||||||5
1767992700000|2026-01-09 21:05:00|||||||||1
1767992730000|2026-01-09 21:05:30|||||||||238
1767992740000|2026-01-09 21:05:40|||||||||12
1767992760000|2026-01-09 21:06:00|||||||||255
1767992810000|2026-01-09 21:06:50|||||||||2
1767992830000|2026-01-09 21:07:10|||||||||4
1767992850000|2026-01-09 21:07:30|||||||||10
1767992860000|2026-01-09 21:07:40|||||||||5
1767992890000|2026-01-09 21:08:10|||||||||2
1767992900000|2026-01-09 21:08:20|||||||||37
1767992920000|2026-01-09 21:08:40|||||||||1
1767992950000|2026-01-09 21:09:10|||||||||3
1767992990000|2026-01-09 21:09:50|||||||||1
1767993020000|2026-01-09 21:10:20|||||||||24
1767993080000|2026-01-09 21:11:20|||||||||13
1767993100000|2026-01-09 21:11:40|||||||||6
1767993160000|2026-01-09 21:12:40|||||||||4
1767993220000|2026-01-09 21:13:40|||||||||20
1767993230000|2026-01-09 21:13:50|||||||||7
1767993240000|2026-01-09 21:14:00|||||||||32
1767993260000|2026-01-09 21:14:20|||||||||4
1767993280000|2026-01-09 21:14:40|||||||||23
1767993290000|2026-01-09 21:14:50|||||||||6
1767994400000|2026-01-09 21:33:20|||||||||2
1767994440000|2026-01-09 21:34:00|||||||||6
1767994460000|2026-01-09 21:34:20|||||||||8
1767994540000|2026-01-09 21:35:40|||||||||6
1767994580000|2026-01-09 21:36:20|||||||||2
1767994650000|2026-01-09 21:37:30|||||||||11
1767994690000|2026-01-09 21:38:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1767994900000|2026-01-09 21:41:40|||||||||1
1767995060000|2026-01-09 21:44:20|||||||||1
1767995130000|2026-01-09 21:45:30|||||||||2
1767995220000|2026-01-09 21:47:00|||||||||57
1767995400000|2026-01-09 21:50:00|||||||||25
1767995450000|2026-01-09 21:50:50|||||||||12
1767995460000|2026-01-09 21:51:00|||||||||2
1767995570000|2026-01-09 21:52:50|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|41
1767995580000|2026-01-09 21:53:00|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|1
1767995760000|2026-01-09 21:56:00|||||||||4
1767995800000|2026-01-09 21:56:40|||||||||16
1767995810000|2026-01-09 21:56:50|||||||||1
1767995840000|2026-01-09 21:57:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|32
1767995860000|2026-01-09 21:57:40|||||||||24
1767995870000|2026-01-09 21:57:50|||||||||4
1767995880000|2026-01-09 21:58:00|||||||||1
1767995940000|2026-01-09 21:59:00|||||||||1
1767995950000|2026-01-09 21:59:10|||||||||19
1767995960000|2026-01-09 21:59:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1767995970000|2026-01-09 21:59:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|28
1767995980000|2026-01-09 21:59:40|||||||||1
1767995990000|2026-01-09 21:59:50|||||||||19
1768172460000|2026-01-11 23:01:00|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1768172470000|2026-01-11 23:01:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1768172480000|2026-01-11 23:01:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1768172490000|2026-01-11 23:01:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|109
1768172510000|2026-01-11 23:01:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1768172520000|2026-01-11 23:02:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1768172570000|2026-01-11 23:02:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1768172610000|2026-01-11 23:03:30|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1768172680000|2026-01-11 23:04:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1768172810000|2026-01-11 23:06:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|31
1768172820000|2026-01-11 23:07:00|||||||||1
1768172850000|2026-01-11 23:07:30|17.56|17.4|17.55|17.39|17.56|17.4|17.53|17.37|2
1768172900000|2026-01-11 23:08:20|||||||||4
1768172940000|2026-01-11 23:09:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1768172950000|2026-01-11 23:09:10|||||||||21
1768172960000|2026-01-11 23:09:20|||||||||2
1768172970000|2026-01-11 23:09:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|13
1768172980000|2026-01-11 23:09:40|||||||||1
1768172990000|2026-01-11 23:09:50|||||||||1
1768173060000|2026-01-11 23:11:00|||||||||39
1768173200000|2026-01-11 23:13:20|||||||||2
1768173360000|2026-01-11 23:16:00|||||||||2
1768173370000|2026-01-11 23:16:10|||||||||1
1768173430000|2026-01-11 23:17:10|||||||||1
1768173440000|2026-01-11 23:17:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|8
1768173490000|2026-01-11 23:18:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1768173500000|2026-01-11 23:18:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1768173520000|2026-01-11 23:18:40|||||||||2
1768173540000|2026-01-11 23:19:00|||||||||9
1768173690000|2026-01-11 23:21:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|16
1768173840000|2026-01-11 23:24:00|||||||||1
1768173890000|2026-01-11 23:24:50|||||||||2
1768173920000|2026-01-11 23:25:20|||||||||2
1768174170000|2026-01-11 23:29:30|||||||||1
1768174190000|2026-01-11 23:29:50|||||||||1
1768174240000|2026-01-11 23:30:40|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|12
1768174280000|2026-01-11 23:31:20|||||||||7
1768174290000|2026-01-11 23:31:30|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|21
1768174300000|2026-01-11 23:31:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1768174880000|2026-01-11 23:41:20|||||||||5
1768174970000|2026-01-11 23:42:50|||||||||1
1768175050000|2026-01-11 23:44:10|||||||||5
1768175100000|2026-01-11 23:45:00|||||||||1
1768175360000|2026-01-11 23:49:20|||||||||4
1768175400000|2026-01-11 23:50:00|||||||||5
1768175790000|2026-01-11 23:56:30|||||||||1
1768175940000|2026-01-11 23:59:00|||||||||3
1768176000000|2026-01-12 00:00:00|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|18
1768176020000|2026-01-12 00:00:20|||||||||3
1768176030000|2026-01-12 00:00:30|||||||||1
1768176120000|2026-01-12 00:02:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|1
1768176140000|2026-01-12 00:02:20|||||||||3
1768176180000|2026-01-12 00:03:00|||||||||4
1768176220000|2026-01-12 00:03:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|10
1768176290000|2026-01-12 00:04:50|||||||||1
1768176300000|2026-01-12 00:05:00|||||||||1
1768176310000|2026-01-12 00:05:10|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|0
1768176380000|2026-01-12 00:06:20|||||||||4
1768176390000|2026-01-12 00:06:30|||||||||1
1768176440000|2026-01-12 00:07:20|||||||||101
1768176460000|2026-01-12 00:07:40|||||||||1
1768176920000|2026-01-12 00:15:20|||||||||1
1768177150000|2026-01-12 00:19:10|||||||||2
1768177490000|2026-01-12 00:24:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1768177510000|2026-01-12 00:25:10|||||||||1
1768177520000|2026-01-12 00:25:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1768177530000|2026-01-12 00:25:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1768177600000|2026-01-12 00:26:40|||||||||1
1768177650000|2026-01-12 00:27:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|4
1768177660000|2026-01-12 00:27:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1768177670000|2026-01-12 00:27:50|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1768177710000|2026-01-12 00:28:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1768177820000|2026-01-12 00:30:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|1
1768177920000|2026-01-12 00:32:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|25
1768178050000|2026-01-12 00:34:10|||||||||1
1768178080000|2026-01-12 00:34:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1768178110000|2026-01-12 00:35:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1768178140000|2026-01-12 00:35:40|||||||||1
1768178220000|2026-01-12 00:37:00|||||||||1
1768178280000|2026-01-12 00:38:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|30
1768178290000|2026-01-12 00:38:10|||||||||12
1768178300000|2026-01-12 00:38:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|67
1768178310000|2026-01-12 00:38:30|17.74|17.58|17.74|17.58|17.74|17.58|17.73|17.57|3
1768178320000|2026-01-12 00:38:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1768178330000|2026-01-12 00:38:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|19
1768178340000|2026-01-12 00:39:00|17.78|17.62|17.79|17.63|17.79|17.63|17.76|17.6|27
1768178360000|2026-01-12 00:39:20|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|0
1768178380000|2026-01-12 00:39:40|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|0
1768178390000|2026-01-12 00:39:50|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|0
1768178400000|2026-01-12 00:40:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|0
1768178410000|2026-01-12 00:40:10|17.76|17.6|17.78|17.62|17.79|17.63|17.74|17.58|9
1768178420000|2026-01-12 00:40:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1768178430000|2026-01-12 00:40:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|98
1768178450000|2026-01-12 00:40:50|||||||||4
1768178470000|2026-01-12 00:41:10|||||||||6
1768178480000|2026-01-12 00:41:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1768178520000|2026-01-12 00:42:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|13
1768178530000|2026-01-12 00:42:10|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|0
1768178550000|2026-01-12 00:42:30|||||||||1
1768178560000|2026-01-12 00:42:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1768178570000|2026-01-12 00:42:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1768178580000|2026-01-12 00:43:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1768178600000|2026-01-12 00:43:20|||||||||1
1768178650000|2026-01-12 00:44:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1768178680000|2026-01-12 00:44:40|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|5
1768178710000|2026-01-12 00:45:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1768178730000|2026-01-12 00:45:30|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|7
1768178740000|2026-01-12 00:45:40|||||||||7
1768178750000|2026-01-12 00:45:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|15
1768178760000|2026-01-12 00:46:00|||||||||34
1768178790000|2026-01-12 00:46:30|||||||||5
1768178830000|2026-01-12 00:47:10|||||||||3
1768178950000|2026-01-12 00:49:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|17
1768178970000|2026-01-12 00:49:30|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|0
1768179000000|2026-01-12 00:50:00|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|10
1768179010000|2026-01-12 00:50:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1768179080000|2026-01-12 00:51:20|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|8
1768179100000|2026-01-12 00:51:40|||||||||2
1768179110000|2026-01-12 00:51:50|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|2
1768179120000|2026-01-12 00:52:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|0
1768179130000|2026-01-12 00:52:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|0
1768179140000|2026-01-12 00:52:20|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|3
1768179150000|2026-01-12 00:52:30|||||||||1
1768179160000|2026-01-12 00:52:40|||||||||3
1768179210000|2026-01-12 00:53:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|3
1768179280000|2026-01-12 00:54:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1768179310000|2026-01-12 00:55:10|17.78|17.62|17.78|17.62|17.78|17.62|17.76|17.6|0
1768179390000|2026-01-12 00:56:30|||||||||1
1768179430000|2026-01-12 00:57:10|||||||||6
1768179460000|2026-01-12 00:57:40|||||||||5
1768179550000|2026-01-12 00:59:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|15
1768179600000|2026-01-12 01:00:00|||||||||2
1768179650000|2026-01-12 01:00:50|||||||||100
1768179670000|2026-01-12 01:01:10|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|7
1768179690000|2026-01-12 01:01:30|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|0
1768179740000|2026-01-12 01:02:20|||||||||2
1768179750000|2026-01-12 01:02:30|||||||||1
1768179760000|2026-01-12 01:02:40|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|0
1768179780000|2026-01-12 01:03:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1768179810000|2026-01-12 01:03:30|||||||||1
1768179840000|2026-01-12 01:04:00|||||||||1
1768179850000|2026-01-12 01:04:10|||||||||4
1768179910000|2026-01-12 01:05:10|||||||||50
1768179940000|2026-01-12 01:05:40|||||||||31
1768180030000|2026-01-12 01:07:10|||||||||1
1768180080000|2026-01-12 01:08:00|||||||||6
1768180100000|2026-01-12 01:08:20|||||||||2
1768180340000|2026-01-12 01:12:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|132
1768180390000|2026-01-12 01:13:10|||||||||2
1768180410000|2026-01-12 01:13:30|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|7
1768180480000|2026-01-12 01:14:40|||||||||2
1768180550000|2026-01-12 01:15:50|||||||||1
1768180570000|2026-01-12 01:16:10|||||||||1
1768180580000|2026-01-12 01:16:20|||||||||1
1768180630000|2026-01-12 01:17:10|||||||||1
1768180670000|2026-01-12 01:17:50|||||||||1
1768180750000|2026-01-12 01:19:10|||||||||8
1768180770000|2026-01-12 01:19:30|||||||||2
1768180800000|2026-01-12 01:20:00|||||||||19
1768180830000|2026-01-12 01:20:30|||||||||3
1768180890000|2026-01-12 01:21:30|||||||||1
1768180900000|2026-01-12 01:21:40|||||||||6
1768180930000|2026-01-12 01:22:10|||||||||1
1768181010000|2026-01-12 01:23:30|||||||||6
1768181060000|2026-01-12 01:24:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1768181070000|2026-01-12 01:24:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1768181140000|2026-01-12 01:25:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|5
1768181150000|2026-01-12 01:25:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|7
1768181170000|2026-01-12 01:26:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|5
1768181180000|2026-01-12 01:26:20|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|1
1768181240000|2026-01-12 01:27:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1768181330000|2026-01-12 01:28:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|18
1768181340000|2026-01-12 01:29:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1768181350000|2026-01-12 01:29:10|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|1
1768181400000|2026-01-12 01:30:00|||||||||3
1768181410000|2026-01-12 01:30:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1768181450000|2026-01-12 01:30:50|||||||||5
1768181580000|2026-01-12 01:33:00|||||||||5
1768181630000|2026-01-12 01:33:50|||||||||1
1768181690000|2026-01-12 01:34:50|||||||||2
1768181700000|2026-01-12 01:35:00|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|1
1768181710000|2026-01-12 01:35:10|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|2
1768181720000|2026-01-12 01:35:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1768181730000|2026-01-12 01:35:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1768181760000|2026-01-12 01:36:00|||||||||2
1768181770000|2026-01-12 01:36:10|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|0
1768181870000|2026-01-12 01:37:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1768181890000|2026-01-12 01:38:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|8
1768181910000|2026-01-12 01:38:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|17
1768182040000|2026-01-12 01:40:40|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|15
1768182140000|2026-01-12 01:42:20|||||||||3
1768182160000|2026-01-12 01:42:40|||||||||1
1768182310000|2026-01-12 01:45:10|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|16
1768182450000|2026-01-12 01:47:30|||||||||6
1768182800000|2026-01-12 01:53:20|||||||||2
1768182890000|2026-01-12 01:54:50|||||||||8
1768183100000|2026-01-12 01:58:20|||||||||47
1768183120000|2026-01-12 01:58:40|||||||||42
1768183150000|2026-01-12 01:59:10|||||||||11
1768183270000|2026-01-12 02:01:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1768183290000|2026-01-12 02:01:30|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|0
1768183380000|2026-01-12 02:03:00|||||||||1
1768183410000|2026-01-12 02:03:30|||||||||5
1768183500000|2026-01-12 02:05:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1768183610000|2026-01-12 02:06:50|||||||||5
1768183760000|2026-01-12 02:09:20|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|0
1768183800000|2026-01-12 02:10:00|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|5
1768183910000|2026-01-12 02:11:50|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|18
1768183920000|2026-01-12 02:12:00|||||||||10
1768183930000|2026-01-12 02:12:10|||||||||1
1768183940000|2026-01-12 02:12:20|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|5
1768183990000|2026-01-12 02:13:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1768184100000|2026-01-12 02:15:00|17.84|17.68|17.84|17.68|17.84|17.68|17.83|17.67|14
1768184110000|2026-01-12 02:15:10|||||||||4
1768184380000|2026-01-12 02:19:40|||||||||1
1768184590000|2026-01-12 02:23:10|||||||||1
1768184680000|2026-01-12 02:24:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1768184770000|2026-01-12 02:26:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|28
1768184830000|2026-01-12 02:27:10|||||||||1
1768184920000|2026-01-12 02:28:40|||||||||2
1768184960000|2026-01-12 02:29:20|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|2
1768185200000|2026-01-12 02:33:20|||||||||3
1768185280000|2026-01-12 02:34:40|||||||||1
1768185700000|2026-01-12 02:41:40|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|0
1768185710000|2026-01-12 02:41:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1768185870000|2026-01-12 02:44:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1768186400000|2026-01-12 02:53:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|7
1768186410000|2026-01-12 02:53:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1768186430000|2026-01-12 02:53:50|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|2
1768186450000|2026-01-12 02:54:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768186830000|2026-01-12 03:00:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1768186900000|2026-01-12 03:01:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768186910000|2026-01-12 03:01:50|||||||||24
1768187030000|2026-01-12 03:03:50|||||||||10
1768187130000|2026-01-12 03:05:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1768187560000|2026-01-12 03:12:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768187610000|2026-01-12 03:13:30|||||||||5
1768187620000|2026-01-12 03:13:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|49
1768188300000|2026-01-12 03:25:00|||||||||3
1768189330000|2026-01-12 03:42:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|12
1768189360000|2026-01-12 03:42:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1768189400000|2026-01-12 03:43:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768189660000|2026-01-12 03:47:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|17
1768189880000|2026-01-12 03:51:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1768189930000|2026-01-12 03:52:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1768189940000|2026-01-12 03:52:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1768190010000|2026-01-12 03:53:30|||||||||5
1768190370000|2026-01-12 03:59:30|||||||||3
1768190610000|2026-01-12 04:03:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1768191100000|2026-01-12 04:11:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1768191140000|2026-01-12 04:12:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1768191160000|2026-01-12 04:12:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768191790000|2026-01-12 04:23:10|||||||||1
1768192140000|2026-01-12 04:29:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1768192270000|2026-01-12 04:31:10|||||||||2
1768192380000|2026-01-12 04:33:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1768192990000|2026-01-12 04:43:10|||||||||3
1768193470000|2026-01-12 04:51:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|12
1768193650000|2026-01-12 04:54:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|48
1768193750000|2026-01-12 04:55:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1768193790000|2026-01-12 04:56:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768194000000|2026-01-12 05:00:00|||||||||2
1768194030000|2026-01-12 05:00:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1768194080000|2026-01-12 05:01:20|||||||||2
1768194130000|2026-01-12 05:02:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1768194140000|2026-01-12 05:02:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1768194280000|2026-01-12 05:04:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1768194320000|2026-01-12 05:05:20|||||||||2
1768194360000|2026-01-12 05:06:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1768194380000|2026-01-12 05:06:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1768194610000|2026-01-12 05:10:10|||||||||9
1768194720000|2026-01-12 05:12:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1768194910000|2026-01-12 05:15:10|||||||||1
1768194990000|2026-01-12 05:16:30|||||||||1
1768195230000|2026-01-12 05:20:30|||||||||1
1768195440000|2026-01-12 05:24:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1768195530000|2026-01-12 05:25:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|83
1768195540000|2026-01-12 05:25:40|||||||||2
1768195660000|2026-01-12 05:27:40|||||||||2
1768195710000|2026-01-12 05:28:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1768195820000|2026-01-12 05:30:20|||||||||1
1768195940000|2026-01-12 05:32:20|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1768196030000|2026-01-12 05:33:50|||||||||2
1768196200000|2026-01-12 05:36:40|||||||||1
1768196630000|2026-01-12 05:43:50|||||||||3
1768196640000|2026-01-12 05:44:00|||||||||1
1768196670000|2026-01-12 05:44:30|||||||||4
1768196760000|2026-01-12 05:46:00|||||||||6
1768196820000|2026-01-12 05:47:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|14
1768196890000|2026-01-12 05:48:10|||||||||5
1768196920000|2026-01-12 05:48:40|||||||||3
1768197810000|2026-01-12 06:03:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1768197850000|2026-01-12 06:04:10|||||||||1
1768198220000|2026-01-12 06:10:20|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|9
1768198250000|2026-01-12 06:10:50|||||||||1
1768198300000|2026-01-12 06:11:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|3
1768198310000|2026-01-12 06:11:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1768198320000|2026-01-12 06:12:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1768198360000|2026-01-12 06:12:40|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|1
1768198390000|2026-01-12 06:13:10|||||||||1
1768198480000|2026-01-12 06:14:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|5
1768198550000|2026-01-12 06:15:50|||||||||1
1768198770000|2026-01-12 06:19:30|||||||||1
1768198820000|2026-01-12 06:20:20|||||||||1
1768198900000|2026-01-12 06:21:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|83
1768198920000|2026-01-12 06:22:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768199040000|2026-01-12 06:24:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1768199100000|2026-01-12 06:25:00|||||||||5
1768199180000|2026-01-12 06:26:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768199190000|2026-01-12 06:26:30|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|5
1768199210000|2026-01-12 06:26:50|||||||||1
1768199370000|2026-01-12 06:29:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1768199380000|2026-01-12 06:29:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768199440000|2026-01-12 06:30:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1768199480000|2026-01-12 06:31:20|||||||||1
1768200130000|2026-01-12 06:42:10|17.9|17.74|17.9|17.74|17.91|17.75|17.9|17.74|10
1768200200000|2026-01-12 06:43:20|||||||||1
1768200420000|2026-01-12 06:47:00|||||||||1
1768200430000|2026-01-12 06:47:10|||||||||1
1768200660000|2026-01-12 06:51:00|||||||||8
1768201130000|2026-01-12 06:58:50|||||||||1
1768201350000|2026-01-12 07:02:30|||||||||3
1768201390000|2026-01-12 07:03:10|17.87|17.71|17.85|17.69|17.89|17.73|17.85|17.69|4
1768201600000|2026-01-12 07:06:40|||||||||1
1768201640000|2026-01-12 07:07:20|||||||||2
1768201730000|2026-01-12 07:08:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|14
1768201740000|2026-01-12 07:09:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1768201830000|2026-01-12 07:10:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1768201850000|2026-01-12 07:10:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|2
1768201870000|2026-01-12 07:11:10|||||||||2
1768202030000|2026-01-12 07:13:50|||||||||1
1768202350000|2026-01-12 07:19:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|30
1768202470000|2026-01-12 07:21:10|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|42
1768203060000|2026-01-12 07:31:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1768203120000|2026-01-12 07:32:00|||||||||2
1768203350000|2026-01-12 07:35:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1768203370000|2026-01-12 07:36:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768203500000|2026-01-12 07:38:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1768203560000|2026-01-12 07:39:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768203570000|2026-01-12 07:39:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1768203590000|2026-01-12 07:39:50|||||||||2
1768203640000|2026-01-12 07:40:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1768203750000|2026-01-12 07:42:30|||||||||1
1768203850000|2026-01-12 07:44:10|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1768203860000|2026-01-12 07:44:20|||||||||3
1768203870000|2026-01-12 07:44:30|||||||||1
1768204000000|2026-01-12 07:46:40|||||||||1
1768204160000|2026-01-12 07:49:20|||||||||1
1768204180000|2026-01-12 07:49:40|||||||||1
1768204290000|2026-01-12 07:51:30|||||||||1
1768204320000|2026-01-12 07:52:00|||||||||1
1768204410000|2026-01-12 07:53:30|||||||||1
1768204420000|2026-01-12 07:53:40|||||||||3
1768204470000|2026-01-12 07:54:30|||||||||1
1768204530000|2026-01-12 07:55:30|||||||||1
1768204620000|2026-01-12 07:57:00|||||||||1
1768204630000|2026-01-12 07:57:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|11
1768204650000|2026-01-12 07:57:30|||||||||1
1768204660000|2026-01-12 07:57:40|||||||||1
1768204690000|2026-01-12 07:58:10|||||||||4
1768204700000|2026-01-12 07:58:20|||||||||1
1768204770000|2026-01-12 07:59:30|||||||||1
1768204800000|2026-01-12 08:00:00|||||||||1
1768204820000|2026-01-12 08:00:20|||||||||1
1768204890000|2026-01-12 08:01:30|||||||||5
1768204900000|2026-01-12 08:01:40|||||||||1
1768204910000|2026-01-12 08:01:50|||||||||5
1768204960000|2026-01-12 08:02:40|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|109
1768205090000|2026-01-12 08:04:50|||||||||1
1768205100000|2026-01-12 08:05:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|11
1768205110000|2026-01-12 08:05:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|17
1768205120000|2026-01-12 08:05:20|||||||||12
1768205130000|2026-01-12 08:05:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1768205140000|2026-01-12 08:05:40|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|0
1768205150000|2026-01-12 08:05:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1768205160000|2026-01-12 08:06:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1768205170000|2026-01-12 08:06:10|||||||||2
1768205180000|2026-01-12 08:06:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1768205410000|2026-01-12 08:10:10|||||||||4
1768205430000|2026-01-12 08:10:30|||||||||1
1768205440000|2026-01-12 08:10:40|||||||||1
1768205460000|2026-01-12 08:11:00|||||||||2
1768205490000|2026-01-12 08:11:30|||||||||2
1768205570000|2026-01-12 08:12:50|||||||||25
1768205640000|2026-01-12 08:14:00|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|2
1768205650000|2026-01-12 08:14:10|||||||||3
1768205670000|2026-01-12 08:14:30|||||||||1
1768205680000|2026-01-12 08:14:40|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|0
1768205690000|2026-01-12 08:14:50|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|1
1768205730000|2026-01-12 08:15:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1768205740000|2026-01-12 08:15:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1768205770000|2026-01-12 08:16:10|||||||||1
1768205780000|2026-01-12 08:16:20|||||||||1
1768205820000|2026-01-12 08:17:00|||||||||1
1768205860000|2026-01-12 08:17:40|||||||||1
1768205880000|2026-01-12 08:18:00|||||||||1
1768205930000|2026-01-12 08:18:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|12
1768205950000|2026-01-12 08:19:10|||||||||1
1768205960000|2026-01-12 08:19:20|||||||||1
1768206010000|2026-01-12 08:20:10|18|17.84|18.02|17.86|18.02|17.86|18|17.84|1
1768206020000|2026-01-12 08:20:20|||||||||1
1768206030000|2026-01-12 08:20:30|||||||||23
1768206070000|2026-01-12 08:21:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1768206080000|2026-01-12 08:21:20|||||||||3
1768206090000|2026-01-12 08:21:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768206170000|2026-01-12 08:22:50|||||||||3
1768206200000|2026-01-12 08:23:20|||||||||2
1768206250000|2026-01-12 08:24:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1768206280000|2026-01-12 08:24:40|||||||||2
1768206320000|2026-01-12 08:25:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|43
1768206340000|2026-01-12 08:25:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1768206370000|2026-01-12 08:26:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1768206380000|2026-01-12 08:26:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768206410000|2026-01-12 08:26:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1768206420000|2026-01-12 08:27:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1768206450000|2026-01-12 08:27:30|||||||||9
1768206460000|2026-01-12 08:27:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768206470000|2026-01-12 08:27:50|||||||||1
1768206480000|2026-01-12 08:28:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1768206490000|2026-01-12 08:28:10|||||||||1
1768206540000|2026-01-12 08:29:00|||||||||9
1768206550000|2026-01-12 08:29:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768206560000|2026-01-12 08:29:20|||||||||2
1768206590000|2026-01-12 08:29:50|||||||||4
1768206610000|2026-01-12 08:30:10|||||||||2
1768206620000|2026-01-12 08:30:20|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|70
1768206630000|2026-01-12 08:30:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|41
1768206640000|2026-01-12 08:30:40|||||||||2
1768206650000|2026-01-12 08:30:50|||||||||2
1768206720000|2026-01-12 08:32:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1768206730000|2026-01-12 08:32:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1768206780000|2026-01-12 08:33:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|10
1768206790000|2026-01-12 08:33:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1768206800000|2026-01-12 08:33:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|9
1768206820000|2026-01-12 08:33:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1768206840000|2026-01-12 08:34:00|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|2
1768206850000|2026-01-12 08:34:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1768206880000|2026-01-12 08:34:40|||||||||1
1768206920000|2026-01-12 08:35:20|||||||||3
1768206930000|2026-01-12 08:35:30|||||||||1
1768206940000|2026-01-12 08:35:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1768207040000|2026-01-12 08:37:20|||||||||1
1768207120000|2026-01-12 08:38:40|||||||||1
1768207260000|2026-01-12 08:41:00|||||||||1
1768207310000|2026-01-12 08:41:50|||||||||1
1768207410000|2026-01-12 08:43:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1768207500000|2026-01-12 08:45:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|80
1768207510000|2026-01-12 08:45:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|11
1768207550000|2026-01-12 08:45:50|||||||||32
1768207570000|2026-01-12 08:46:10|||||||||1
1768207790000|2026-01-12 08:49:50|||||||||1
1768207920000|2026-01-12 08:52:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1768207930000|2026-01-12 08:52:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|44
1768208000000|2026-01-12 08:53:20|||||||||10
1768208010000|2026-01-12 08:53:30|||||||||1
1768208030000|2026-01-12 08:53:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|8
1768208050000|2026-01-12 08:54:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|52
1768208060000|2026-01-12 08:54:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1768208070000|2026-01-12 08:54:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|34
1768208080000|2026-01-12 08:54:40|||||||||1
1768208100000|2026-01-12 08:55:00|||||||||1
1768208110000|2026-01-12 08:55:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|38
1768208150000|2026-01-12 08:55:50|||||||||1
1768208160000|2026-01-12 08:56:00|||||||||4
1768208180000|2026-01-12 08:56:20|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|29
1768208230000|2026-01-12 08:57:10|||||||||2
1768208250000|2026-01-12 08:57:30|||||||||2
1768208280000|2026-01-12 08:58:00|||||||||1
1768208400000|2026-01-12 09:00:00|||||||||2
1768208420000|2026-01-12 09:00:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|15
1768208450000|2026-01-12 09:00:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|52
1768208540000|2026-01-12 09:02:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|1
1768208550000|2026-01-12 09:02:30|||||||||1
1768208560000|2026-01-12 09:02:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1768208580000|2026-01-12 09:03:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768208670000|2026-01-12 09:04:30|||||||||1
1768208680000|2026-01-12 09:04:40|||||||||1
1768208690000|2026-01-12 09:04:50|||||||||3
1768208850000|2026-01-12 09:07:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1768208870000|2026-01-12 09:07:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|17
1768208950000|2026-01-12 09:09:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|12
1768208960000|2026-01-12 09:09:20|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|5
1768209070000|2026-01-12 09:11:10|||||||||4
1768209100000|2026-01-12 09:11:40|18.02|17.86|18.02|17.86|18.03|17.87|18.02|17.86|3
1768209110000|2026-01-12 09:11:50|||||||||1
1768209120000|2026-01-12 09:12:00|||||||||2
1768209130000|2026-01-12 09:12:10|||||||||2
1768209140000|2026-01-12 09:12:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|49
1768209160000|2026-01-12 09:12:40|||||||||7
1768209260000|2026-01-12 09:14:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1768209310000|2026-01-12 09:15:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768209320000|2026-01-12 09:15:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768209350000|2026-01-12 09:15:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768209410000|2026-01-12 09:16:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768209470000|2026-01-12 09:17:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|18
1768209510000|2026-01-12 09:18:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1768209570000|2026-01-12 09:19:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|24
1768209610000|2026-01-12 09:20:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1768209680000|2026-01-12 09:21:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|7
1768209700000|2026-01-12 09:21:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1768209790000|2026-01-12 09:23:10|||||||||2
1768209800000|2026-01-12 09:23:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768209810000|2026-01-12 09:23:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768209870000|2026-01-12 09:24:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768209890000|2026-01-12 09:24:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768210450000|2026-01-12 09:34:10|||||||||2
1768210460000|2026-01-12 09:34:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|118
1768210660000|2026-01-12 09:37:40|||||||||15
1768210690000|2026-01-12 09:38:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1768210790000|2026-01-12 09:39:50|||||||||10
1768210880000|2026-01-12 09:41:20|||||||||2
1768210960000|2026-01-12 09:42:40|||||||||1
1768210990000|2026-01-12 09:43:10|||||||||1
1768211070000|2026-01-12 09:44:30|||||||||85
1768211080000|2026-01-12 09:44:40|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|71
1768211100000|2026-01-12 09:45:00|||||||||1
1768211150000|2026-01-12 09:45:50|||||||||5
1768211180000|2026-01-12 09:46:20|||||||||2
1768211280000|2026-01-12 09:48:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1768211360000|2026-01-12 09:49:20|||||||||1
1768211370000|2026-01-12 09:49:30|||||||||1
1768211430000|2026-01-12 09:50:30|||||||||2
1768211440000|2026-01-12 09:50:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|23
1768211650000|2026-01-12 09:54:10|18|17.84|17.97|17.81|18|17.84|17.97|17.81|28
1768211730000|2026-01-12 09:55:30|17.99|17.83|17.99|17.83|17.99|17.83|17.97|17.81|0
1768211740000|2026-01-12 09:55:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1768211780000|2026-01-12 09:56:20|||||||||2
1768211800000|2026-01-12 09:56:40|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|35
1768211810000|2026-01-12 09:56:50|||||||||3
1768211820000|2026-01-12 09:57:00|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|3
1768211970000|2026-01-12 09:59:30|||||||||5
1768212020000|2026-01-12 10:00:20|||||||||1
1768212060000|2026-01-12 10:01:00|18|17.84|18.02|17.86|18.02|17.86|18|17.84|2
1768212090000|2026-01-12 10:01:30|||||||||2
1768212100000|2026-01-12 10:01:40|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|30
1768212120000|2026-01-12 10:02:00|||||||||3
1768212300000|2026-01-12 10:05:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1768212320000|2026-01-12 10:05:20|||||||||46
1768212340000|2026-01-12 10:05:40|18|17.84|18|17.84|18|17.84|18|17.84|2
1768212350000|2026-01-12 10:05:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1768212360000|2026-01-12 10:06:00|||||||||1
1768212480000|2026-01-12 10:08:00|||||||||1
1768212670000|2026-01-12 10:11:10|||||||||1
1768212800000|2026-01-12 10:13:20|||||||||1
1768212830000|2026-01-12 10:13:50|||||||||7
1768213020000|2026-01-12 10:17:00|||||||||1
1768213030000|2026-01-12 10:17:10|||||||||2
1768213110000|2026-01-12 10:18:30|||||||||13
1768213220000|2026-01-12 10:20:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|127
1768213230000|2026-01-12 10:20:30|||||||||1
1768213400000|2026-01-12 10:23:20|||||||||1
1768213440000|2026-01-12 10:24:00|||||||||1
1768213500000|2026-01-12 10:25:00|||||||||1
1768213510000|2026-01-12 10:25:10|||||||||2
1768213770000|2026-01-12 10:29:30|||||||||1
1768213780000|2026-01-12 10:29:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|22
1768213850000|2026-01-12 10:30:50|||||||||1
1768214210000|2026-01-12 10:36:50|||||||||11
1768214220000|2026-01-12 10:37:00|||||||||1
1768214310000|2026-01-12 10:38:30|||||||||1
1768214610000|2026-01-12 10:43:30|||||||||4
1768214800000|2026-01-12 10:46:40|||||||||2
1768214860000|2026-01-12 10:47:40|||||||||1
1768215020000|2026-01-12 10:50:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1768215040000|2026-01-12 10:50:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|25
1768215050000|2026-01-12 10:50:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1768215330000|2026-01-12 10:55:30|||||||||2
1768215390000|2026-01-12 10:56:30|||||||||1
1768215630000|2026-01-12 11:00:30|||||||||1
1768215710000|2026-01-12 11:01:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|15
1768215730000|2026-01-12 11:02:10|||||||||2
1768215740000|2026-01-12 11:02:20|||||||||33
1768215780000|2026-01-12 11:03:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1768215790000|2026-01-12 11:03:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|5
1768215910000|2026-01-12 11:05:10|||||||||5
1768215970000|2026-01-12 11:06:10|||||||||3
1768215990000|2026-01-12 11:06:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768216250000|2026-01-12 11:10:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|12
1768216290000|2026-01-12 11:11:30|||||||||11
1768216310000|2026-01-12 11:11:50|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|7
1768216330000|2026-01-12 11:12:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1768216360000|2026-01-12 11:12:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1768216640000|2026-01-12 11:17:20|||||||||16
1768216720000|2026-01-12 11:18:40|||||||||2
1768216740000|2026-01-12 11:19:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|9
1768216750000|2026-01-12 11:19:10|||||||||1
1768216780000|2026-01-12 11:19:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1768216790000|2026-01-12 11:19:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1768216800000|2026-01-12 11:20:00|||||||||2
1768216870000|2026-01-12 11:21:10|||||||||1
1768216880000|2026-01-12 11:21:20|||||||||1
1768217000000|2026-01-12 11:23:20|||||||||6
1768217040000|2026-01-12 11:24:00|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|3
1768217120000|2026-01-12 11:25:20|||||||||7
1768217170000|2026-01-12 11:26:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1768217190000|2026-01-12 11:26:30|||||||||42
1768217200000|2026-01-12 11:26:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1768217270000|2026-01-12 11:27:50|||||||||8
1768217460000|2026-01-12 11:31:00|||||||||1
1768217490000|2026-01-12 11:31:30|||||||||4
1768217540000|2026-01-12 11:32:20|||||||||50
1768217570000|2026-01-12 11:32:50|||||||||3
1768217640000|2026-01-12 11:34:00|||||||||2
1768217660000|2026-01-12 11:34:20|||||||||28
1768217720000|2026-01-12 11:35:20|||||||||5
1768217760000|2026-01-12 11:36:00|||||||||1
1768217790000|2026-01-12 11:36:30|||||||||3
1768217820000|2026-01-12 11:37:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|22
1768217860000|2026-01-12 11:37:40|||||||||6
1768217870000|2026-01-12 11:37:50|||||||||4
1768217880000|2026-01-12 11:38:00|||||||||62
1768217890000|2026-01-12 11:38:10|||||||||7
1768217910000|2026-01-12 11:38:30|||||||||4
1768217920000|2026-01-12 11:38:40|||||||||1
1768217980000|2026-01-12 11:39:40|||||||||3
1768217990000|2026-01-12 11:39:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1768218000000|2026-01-12 11:40:00|||||||||1
1768218070000|2026-01-12 11:41:10|||||||||7
1768218090000|2026-01-12 11:41:30|||||||||1
1768218160000|2026-01-12 11:42:40|||||||||4
1768218230000|2026-01-12 11:43:50|||||||||6
1768218310000|2026-01-12 11:45:10|||||||||2
1768218360000|2026-01-12 11:46:00|||||||||1
1768218380000|2026-01-12 11:46:20|||||||||4
1768218460000|2026-01-12 11:47:40|||||||||4
1768218530000|2026-01-12 11:48:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1768218540000|2026-01-12 11:49:00|||||||||1
1768218560000|2026-01-12 11:49:20|||||||||1
1768218600000|2026-01-12 11:50:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|9
1768218610000|2026-01-12 11:50:10|||||||||2
1768218640000|2026-01-12 11:50:40|||||||||1
1768218680000|2026-01-12 11:51:20|||||||||3
1768218730000|2026-01-12 11:52:10|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|5
1768218740000|2026-01-12 11:52:20|||||||||1
1768218830000|2026-01-12 11:53:50|||||||||3
1768218840000|2026-01-12 11:54:00|||||||||1
1768218870000|2026-01-12 11:54:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1768218880000|2026-01-12 11:54:40|||||||||8
1768218970000|2026-01-12 11:56:10|||||||||10
1768218980000|2026-01-12 11:56:20|||||||||2
1768219030000|2026-01-12 11:57:10|||||||||3
1768219050000|2026-01-12 11:57:30|||||||||1
1768219120000|2026-01-12 11:58:40|||||||||14
1768219200000|2026-01-12 12:00:00|||||||||3
1768219270000|2026-01-12 12:01:10|||||||||2
1768219280000|2026-01-12 12:01:20|||||||||1
1768219330000|2026-01-12 12:02:10|||||||||1
1768219350000|2026-01-12 12:02:30|||||||||4
1768219380000|2026-01-12 12:03:00|||||||||1
1768219400000|2026-01-12 12:03:20|||||||||2
1768219420000|2026-01-12 12:03:40|||||||||5
1768219430000|2026-01-12 12:03:50|||||||||1
1768219460000|2026-01-12 12:04:20|||||||||1
1768219480000|2026-01-12 12:04:40|||||||||4
1768219490000|2026-01-12 12:04:50|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|120
1768219570000|2026-01-12 12:06:10|||||||||4
1768219610000|2026-01-12 12:06:50|||||||||4
1768219640000|2026-01-12 12:07:20|||||||||35
1768219670000|2026-01-12 12:07:50|||||||||3
1768219690000|2026-01-12 12:08:10|||||||||7
1768219730000|2026-01-12 12:08:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1768219750000|2026-01-12 12:09:10|||||||||9
1768219790000|2026-01-12 12:09:50|||||||||2
1768219820000|2026-01-12 12:10:20|||||||||1
1768220050000|2026-01-12 12:14:10|||||||||4
1768220060000|2026-01-12 12:14:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|65
1768220070000|2026-01-12 12:14:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1768220230000|2026-01-12 12:17:10|||||||||2
1768220240000|2026-01-12 12:17:20|||||||||2
1768220310000|2026-01-12 12:18:30|||||||||3
1768220380000|2026-01-12 12:19:40|||||||||4
1768220460000|2026-01-12 12:21:00|||||||||4
1768220530000|2026-01-12 12:22:10|||||||||5
1768220560000|2026-01-12 12:22:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|53
1768220570000|2026-01-12 12:22:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|13
1768220580000|2026-01-12 12:23:00|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|9
1768220590000|2026-01-12 12:23:10|17.92|17.76|17.95|17.79|17.95|17.79|17.9|17.74|6
1768220620000|2026-01-12 12:23:40|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1768220630000|2026-01-12 12:23:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1768220680000|2026-01-12 12:24:40|||||||||3
1768220720000|2026-01-12 12:25:20|||||||||10
1768220730000|2026-01-12 12:25:30|||||||||6
1768220770000|2026-01-12 12:26:10|||||||||2
1768220810000|2026-01-12 12:26:50|||||||||30
1768220900000|2026-01-12 12:28:20|||||||||5
1768220970000|2026-01-12 12:29:30|||||||||8
1768221050000|2026-01-12 12:30:50|||||||||2
1768221100000|2026-01-12 12:31:40|||||||||1
1768221120000|2026-01-12 12:32:00|||||||||3
1768221130000|2026-01-12 12:32:10|||||||||13
1768221160000|2026-01-12 12:32:40|||||||||1
1768221200000|2026-01-12 12:33:20|||||||||1
1768221220000|2026-01-12 12:33:40|||||||||2
1768221270000|2026-01-12 12:34:30|||||||||4
1768221310000|2026-01-12 12:35:10|||||||||4
1768221320000|2026-01-12 12:35:20|||||||||1
1768221330000|2026-01-12 12:35:30|||||||||1
1768221340000|2026-01-12 12:35:40|||||||||1
1768221420000|2026-01-12 12:37:00|||||||||4
1768221490000|2026-01-12 12:38:10|||||||||4
1768221500000|2026-01-12 12:38:20|||||||||1
1768221570000|2026-01-12 12:39:30|||||||||4
1768221640000|2026-01-12 12:40:40|||||||||3
1768221710000|2026-01-12 12:41:50|||||||||4
1768221720000|2026-01-12 12:42:00|||||||||4
1768221790000|2026-01-12 12:43:10|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|38
1768221800000|2026-01-12 12:43:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1768221820000|2026-01-12 12:43:40|||||||||2
1768221830000|2026-01-12 12:43:50|||||||||5
1768221860000|2026-01-12 12:44:20|||||||||2
1768221940000|2026-01-12 12:45:40|||||||||4
1768222010000|2026-01-12 12:46:50|||||||||4
1768222090000|2026-01-12 12:48:10|||||||||4
1768222160000|2026-01-12 12:49:20|||||||||9
1768222230000|2026-01-12 12:50:30|||||||||7
1768222260000|2026-01-12 12:51:00|||||||||2
1768222310000|2026-01-12 12:51:50|||||||||1
1768222320000|2026-01-12 12:52:00|||||||||1
1768222370000|2026-01-12 12:52:50|||||||||3
1768222380000|2026-01-12 12:53:00|||||||||1
1768222460000|2026-01-12 12:54:20|||||||||4
1768222490000|2026-01-12 12:54:50|||||||||1
1768222500000|2026-01-12 12:55:00|||||||||8
1768222530000|2026-01-12 12:55:30|||||||||1
1768222590000|2026-01-12 12:56:30|||||||||3
1768222600000|2026-01-12 12:56:40|||||||||2
1768222680000|2026-01-12 12:58:00|||||||||4
1768222740000|2026-01-12 12:59:00|||||||||2
1768222750000|2026-01-12 12:59:10|||||||||3
1768222760000|2026-01-12 12:59:20|||||||||2
1768222770000|2026-01-12 12:59:30|||||||||2
1768222780000|2026-01-12 12:59:40|||||||||13
1768222790000|2026-01-12 12:59:50|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|70
1768222800000|2026-01-12 13:00:00|||||||||3
1768222820000|2026-01-12 13:00:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1768222830000|2026-01-12 13:00:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1768222850000|2026-01-12 13:00:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1768222860000|2026-01-12 13:01:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1768222880000|2026-01-12 13:01:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1768222890000|2026-01-12 13:01:30|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|12
1768222910000|2026-01-12 13:01:50|||||||||3
1768222920000|2026-01-12 13:02:00|||||||||2
1768222960000|2026-01-12 13:02:40|||||||||3
1768222970000|2026-01-12 13:02:50|||||||||6
1768223000000|2026-01-12 13:03:20|||||||||6
1768223090000|2026-01-12 13:04:50|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|23
1768223120000|2026-01-12 13:05:20|||||||||2
1768223130000|2026-01-12 13:05:30|||||||||3
1768223200000|2026-01-12 13:06:40|||||||||1
1768223250000|2026-01-12 13:07:30|||||||||1
1768223270000|2026-01-12 13:07:50|||||||||6
1768223320000|2026-01-12 13:08:40|||||||||1
1768223340000|2026-01-12 13:09:00|||||||||31
1768223380000|2026-01-12 13:09:40|||||||||3
1768223420000|2026-01-12 13:10:20|||||||||3
1768223490000|2026-01-12 13:11:30|||||||||7
1768223500000|2026-01-12 13:11:40|||||||||1
1768223530000|2026-01-12 13:12:10|||||||||1
1768223570000|2026-01-12 13:12:50|||||||||2
1768223640000|2026-01-12 13:14:00|||||||||4
1768223700000|2026-01-12 13:15:00|||||||||4
1768223710000|2026-01-12 13:15:10|||||||||3
1768223770000|2026-01-12 13:16:10|||||||||1
1768223790000|2026-01-12 13:16:30|||||||||5
1768223850000|2026-01-12 13:17:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|20
1768223860000|2026-01-12 13:17:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1768223900000|2026-01-12 13:18:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|2
1768223910000|2026-01-12 13:18:30|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|5
1768223940000|2026-01-12 13:19:00|||||||||6
1768224010000|2026-01-12 13:20:10|||||||||2
1768224040000|2026-01-12 13:20:40|||||||||4
1768224070000|2026-01-12 13:21:10|||||||||1
1768224080000|2026-01-12 13:21:20|||||||||12
1768224100000|2026-01-12 13:21:40|||||||||1
1768224160000|2026-01-12 13:22:40|||||||||11
1768224190000|2026-01-12 13:23:10|||||||||10
1768224200000|2026-01-12 13:23:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|175
1768224210000|2026-01-12 13:23:30|||||||||18
1768224230000|2026-01-12 13:23:50|||||||||2
1768224240000|2026-01-12 13:24:00|||||||||5
1768224350000|2026-01-12 13:25:50|||||||||22
1768224390000|2026-01-12 13:26:30|||||||||4
1768224410000|2026-01-12 13:26:50|||||||||3
1768224420000|2026-01-12 13:27:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1768224450000|2026-01-12 13:27:30|||||||||1
1768224570000|2026-01-12 13:29:30|||||||||1
1768224610000|2026-01-12 13:30:10|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|17
1768224670000|2026-01-12 13:31:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|10
1768224680000|2026-01-12 13:31:20|||||||||1
1768224780000|2026-01-12 13:33:00|||||||||4
1768224830000|2026-01-12 13:33:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1768224890000|2026-01-12 13:34:50|||||||||9
1768224900000|2026-01-12 13:35:00|||||||||2
1768225040000|2026-01-12 13:37:20|||||||||1
1768225310000|2026-01-12 13:41:50|||||||||1
1768225370000|2026-01-12 13:42:50|||||||||3
1768225530000|2026-01-12 13:45:30|||||||||1
1768225580000|2026-01-12 13:46:20|||||||||4
1768225640000|2026-01-12 13:47:20|||||||||5
1768225670000|2026-01-12 13:47:50|||||||||2
1768225810000|2026-01-12 13:50:10|||||||||2
1768225930000|2026-01-12 13:52:10|||||||||5
1768225940000|2026-01-12 13:52:20|||||||||1
1768225980000|2026-01-12 13:53:00|||||||||3
1768226010000|2026-01-12 13:53:30|||||||||5
1768226080000|2026-01-12 13:54:40|||||||||1
1768226140000|2026-01-12 13:55:40|||||||||1
1768226300000|2026-01-12 13:58:20|||||||||14
1768226400000|2026-01-12 14:00:00|||||||||4
1768226410000|2026-01-12 14:00:10|||||||||15
1768226420000|2026-01-12 14:00:20|||||||||4
1768226730000|2026-01-12 14:05:30|||||||||1
1768226740000|2026-01-12 14:05:40|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|12
1768226750000|2026-01-12 14:05:50|||||||||2
1768226760000|2026-01-12 14:06:00|||||||||3
1768226770000|2026-01-12 14:06:10|||||||||3
1768226780000|2026-01-12 14:06:20|||||||||2
1768226790000|2026-01-12 14:06:30|||||||||3
1768226800000|2026-01-12 14:06:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1768226810000|2026-01-12 14:06:50|||||||||3
1768226820000|2026-01-12 14:07:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1768226830000|2026-01-12 14:07:10|||||||||1
1768226840000|2026-01-12 14:07:20|||||||||2
1768226850000|2026-01-12 14:07:30|||||||||3
1768226860000|2026-01-12 14:07:40|||||||||2
1768226870000|2026-01-12 14:07:50|||||||||2
1768226880000|2026-01-12 14:08:00|||||||||3
1768226890000|2026-01-12 14:08:10|||||||||3
1768226900000|2026-01-12 14:08:20|||||||||2
1768226910000|2026-01-12 14:08:30|||||||||4
1768226920000|2026-01-12 14:08:40|||||||||3
1768226930000|2026-01-12 14:08:50|||||||||2
1768226940000|2026-01-12 14:09:00|||||||||4
1768226950000|2026-01-12 14:09:10|||||||||1
1768226960000|2026-01-12 14:09:20|||||||||2
1768226970000|2026-01-12 14:09:30|||||||||3
1768226980000|2026-01-12 14:09:40|||||||||2
1768226990000|2026-01-12 14:09:50|||||||||2
1768227000000|2026-01-12 14:10:00|||||||||18
1768227010000|2026-01-12 14:10:10|||||||||2
1768227020000|2026-01-12 14:10:20|||||||||3
1768227030000|2026-01-12 14:10:30|||||||||2
1768227040000|2026-01-12 14:10:40|||||||||1
1768227100000|2026-01-12 14:11:40|||||||||3
1768227110000|2026-01-12 14:11:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1768227120000|2026-01-12 14:12:00|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|10
1768227140000|2026-01-12 14:12:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1768227160000|2026-01-12 14:12:40|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|0
1768227170000|2026-01-12 14:12:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|60
1768227200000|2026-01-12 14:13:20|||||||||1
1768227210000|2026-01-12 14:13:30|||||||||8
1768227270000|2026-01-12 14:14:30|||||||||2
1768227360000|2026-01-12 14:16:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|15
1768227370000|2026-01-12 14:16:10|||||||||5
1768227380000|2026-01-12 14:16:20|||||||||21
1768227390000|2026-01-12 14:16:30|||||||||7
1768227420000|2026-01-12 14:17:00|||||||||7
1768227460000|2026-01-12 14:17:40|||||||||1
1768227480000|2026-01-12 14:18:00|||||||||1
1768227490000|2026-01-12 14:18:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1768227500000|2026-01-12 14:18:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1768227550000|2026-01-12 14:19:10|||||||||2
1768227590000|2026-01-12 14:19:50|||||||||1
1768227630000|2026-01-12 14:20:30|||||||||1
1768227660000|2026-01-12 14:21:00|||||||||1
1768227680000|2026-01-12 14:21:20|||||||||1
1768227750000|2026-01-12 14:22:30|||||||||2
1768227810000|2026-01-12 14:23:30|||||||||2
1768227820000|2026-01-12 14:23:40|||||||||2
1768227840000|2026-01-12 14:24:00|||||||||2
1768227860000|2026-01-12 14:24:20|||||||||1
1768227870000|2026-01-12 14:24:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1768227880000|2026-01-12 14:24:40|||||||||3
1768227890000|2026-01-12 14:24:50|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|9
1768227900000|2026-01-12 14:25:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|26
1768227940000|2026-01-12 14:25:40|||||||||1
1768227970000|2026-01-12 14:26:10|||||||||3
1768228030000|2026-01-12 14:27:10|||||||||6
1768228060000|2026-01-12 14:27:40|||||||||1
1768228140000|2026-01-12 14:29:00|||||||||2
1768228160000|2026-01-12 14:29:20|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|48
1768228170000|2026-01-12 14:29:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1768228200000|2026-01-12 14:30:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|25
1768228210000|2026-01-12 14:30:10|||||||||1
1768228230000|2026-01-12 14:30:30|||||||||7
1768228240000|2026-01-12 14:30:40|||||||||4
1768228250000|2026-01-12 14:30:50|||||||||11
1768228260000|2026-01-12 14:31:00|||||||||97
1768228270000|2026-01-12 14:31:10|||||||||19
1768228280000|2026-01-12 14:31:20|||||||||8
1768228290000|2026-01-12 14:31:30|||||||||6
1768228300000|2026-01-12 14:31:40|||||||||2
1768228320000|2026-01-12 14:32:00|||||||||9
1768228330000|2026-01-12 14:32:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|271
1768228340000|2026-01-12 14:32:20|||||||||9
1768228360000|2026-01-12 14:32:40|||||||||3
1768228370000|2026-01-12 14:32:50|||||||||9
1768228380000|2026-01-12 14:33:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1768228390000|2026-01-12 14:33:10|||||||||12
1768228400000|2026-01-12 14:33:20|||||||||2
1768228410000|2026-01-12 14:33:30|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|118
1768228420000|2026-01-12 14:33:40|||||||||2
1768228430000|2026-01-12 14:33:50|||||||||29
1768228440000|2026-01-12 14:34:00|||||||||3
1768228450000|2026-01-12 14:34:10|||||||||4
1768228470000|2026-01-12 14:34:30|||||||||2
1768228490000|2026-01-12 14:34:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|177
1768228500000|2026-01-12 14:35:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1768228510000|2026-01-12 14:35:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|28
1768228520000|2026-01-12 14:35:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|19
1768228530000|2026-01-12 14:35:30|17.91|17.75|17.91|17.75|17.91|17.75|17.9|17.74|10
1768228550000|2026-01-12 14:35:50|||||||||2
1768228560000|2026-01-12 14:36:00|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|26
1768228570000|2026-01-12 14:36:10|||||||||21
1768228590000|2026-01-12 14:36:30|||||||||1
1768228600000|2026-01-12 14:36:40|||||||||8
1768228610000|2026-01-12 14:36:50|||||||||1
1768228620000|2026-01-12 14:37:00|||||||||1
1768228630000|2026-01-12 14:37:10|||||||||7
1768228640000|2026-01-12 14:37:20|||||||||4
1768228650000|2026-01-12 14:37:30|||||||||2
1768228660000|2026-01-12 14:37:40|||||||||3
1768228670000|2026-01-12 14:37:50|||||||||6
1768228680000|2026-01-12 14:38:00|||||||||4
1768228690000|2026-01-12 14:38:10|||||||||3
1768228700000|2026-01-12 14:38:20|||||||||2
1768228710000|2026-01-12 14:38:30|||||||||8
1768228720000|2026-01-12 14:38:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|145
1768228730000|2026-01-12 14:38:50|||||||||1
1768228740000|2026-01-12 14:39:00|||||||||7
1768228750000|2026-01-12 14:39:10|||||||||1
1768228770000|2026-01-12 14:39:30|||||||||4
1768228780000|2026-01-12 14:39:40|||||||||6
1768228790000|2026-01-12 14:39:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1768228800000|2026-01-12 14:40:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|87
1768228810000|2026-01-12 14:40:10|17.83|17.67|17.85|17.69|17.85|17.69|17.81|17.65|7
1768228820000|2026-01-12 14:40:20|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|51
1768228830000|2026-01-12 14:40:30|||||||||2
1768228840000|2026-01-12 14:40:40|||||||||4
1768228850000|2026-01-12 14:40:50|||||||||6
1768228860000|2026-01-12 14:41:00|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|75
1768228870000|2026-01-12 14:41:10|||||||||1
1768228880000|2026-01-12 14:41:20|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|16
1768228890000|2026-01-12 14:41:30|||||||||2
1768228920000|2026-01-12 14:42:00|||||||||6
1768228930000|2026-01-12 14:42:10|||||||||6
1768228940000|2026-01-12 14:42:20|||||||||1
1768228950000|2026-01-12 14:42:30|||||||||6
1768228960000|2026-01-12 14:42:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|47
1768228970000|2026-01-12 14:42:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|117
1768228990000|2026-01-12 14:43:10|||||||||19
1768229010000|2026-01-12 14:43:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|50
1768229020000|2026-01-12 14:43:40|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|10
1768229030000|2026-01-12 14:43:50|||||||||4
1768229040000|2026-01-12 14:44:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|14
1768229060000|2026-01-12 14:44:20|||||||||6
1768229070000|2026-01-12 14:44:30|||||||||1
1768229080000|2026-01-12 14:44:40|||||||||66
1768229090000|2026-01-12 14:44:50|||||||||7
1768229120000|2026-01-12 14:45:20|||||||||1
1768229130000|2026-01-12 14:45:30|17.81|17.65|17.81|17.65|17.83|17.67|17.8|17.64|98
1768229140000|2026-01-12 14:45:40|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|31
1768229160000|2026-01-12 14:46:00|||||||||32
1768229170000|2026-01-12 14:46:10|||||||||2
1768229190000|2026-01-12 14:46:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|16
1768229200000|2026-01-12 14:46:40|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|5
1768229210000|2026-01-12 14:46:50|||||||||15
1768229220000|2026-01-12 14:47:00|17.83|17.67|17.81|17.65|17.85|17.69|17.81|17.65|3
1768229230000|2026-01-12 14:47:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|147
1768229240000|2026-01-12 14:47:20|||||||||14
1768229250000|2026-01-12 14:47:30|||||||||31
1768229260000|2026-01-12 14:47:40|||||||||4
1768229270000|2026-01-12 14:47:50|||||||||13
1768229280000|2026-01-12 14:48:00|||||||||6
1768229300000|2026-01-12 14:48:20|||||||||168
1768229310000|2026-01-12 14:48:30|||||||||3
1768229320000|2026-01-12 14:48:40|||||||||32
1768229330000|2026-01-12 14:48:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|103
1768229340000|2026-01-12 14:49:00|||||||||9
1768229350000|2026-01-12 14:49:10|||||||||9
1768229360000|2026-01-12 14:49:20|||||||||9
1768229370000|2026-01-12 14:49:30|||||||||6
1768229390000|2026-01-12 14:49:50|||||||||15
1768229400000|2026-01-12 14:50:00|||||||||1
1768229410000|2026-01-12 14:50:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|89
1768229420000|2026-01-12 14:50:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|123
1768229430000|2026-01-12 14:50:30|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|21
1768229440000|2026-01-12 14:50:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|8
1768229450000|2026-01-12 14:50:50|||||||||1
1768229460000|2026-01-12 14:51:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|25
1768229470000|2026-01-12 14:51:10|||||||||15
1768229480000|2026-01-12 14:51:20|||||||||10
1768229490000|2026-01-12 14:51:30|||||||||34
1768229510000|2026-01-12 14:51:50|||||||||7
1768229530000|2026-01-12 14:52:10|||||||||8
1768229550000|2026-01-12 14:52:30|||||||||5
1768229570000|2026-01-12 14:52:50|||||||||14
1768229580000|2026-01-12 14:53:00|||||||||4
1768229590000|2026-01-12 14:53:10|||||||||4
1768229600000|2026-01-12 14:53:20|||||||||2
1768229610000|2026-01-12 14:53:30|||||||||1
1768229620000|2026-01-12 14:53:40|||||||||7
1768229630000|2026-01-12 14:53:50|||||||||15
1768229640000|2026-01-12 14:54:00|||||||||25
1768229650000|2026-01-12 14:54:10|||||||||6
1768229660000|2026-01-12 14:54:20|||||||||15
1768229670000|2026-01-12 14:54:30|||||||||5
1768229680000|2026-01-12 14:54:40|||||||||4
1768229690000|2026-01-12 14:54:50|||||||||13
1768229700000|2026-01-12 14:55:00|||||||||1
1768229710000|2026-01-12 14:55:10|||||||||3
1768229720000|2026-01-12 14:55:20|||||||||11
1768229740000|2026-01-12 14:55:40|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|5
1768229750000|2026-01-12 14:55:50|||||||||3
1768229760000|2026-01-12 14:56:00|||||||||14
1768229770000|2026-01-12 14:56:10|||||||||2
1768229780000|2026-01-12 14:56:20|||||||||3
1768229790000|2026-01-12 14:56:30|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|66
1768229800000|2026-01-12 14:56:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|7
1768229810000|2026-01-12 14:56:50|||||||||9
1768229820000|2026-01-12 14:57:00|||||||||3
1768229830000|2026-01-12 14:57:10|||||||||31
1768229840000|2026-01-12 14:57:20|||||||||2
1768229850000|2026-01-12 14:57:30|||||||||1
1768229860000|2026-01-12 14:57:40|||||||||10
1768229870000|2026-01-12 14:57:50|||||||||2
1768229880000|2026-01-12 14:58:00|||||||||3
1768229900000|2026-01-12 14:58:20|||||||||87
1768229910000|2026-01-12 14:58:30|||||||||3
1768229920000|2026-01-12 14:58:40|||||||||56
1768229930000|2026-01-12 14:58:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1768229940000|2026-01-12 14:59:00|||||||||1
1768229950000|2026-01-12 14:59:10|||||||||5
1768229970000|2026-01-12 14:59:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|66
1768229980000|2026-01-12 14:59:40|||||||||1
1768229990000|2026-01-12 14:59:50|||||||||1
1768230000000|2026-01-12 15:00:00|||||||||11
1768230010000|2026-01-12 15:00:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|33
1768230020000|2026-01-12 15:00:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|43
1768230030000|2026-01-12 15:00:30|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|52
1768230040000|2026-01-12 15:00:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|17
1768230050000|2026-01-12 15:00:50|||||||||1
1768230060000|2026-01-12 15:01:00|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|38
1768230070000|2026-01-12 15:01:10|||||||||10
1768230080000|2026-01-12 15:01:20|||||||||15
1768230090000|2026-01-12 15:01:30|||||||||1
1768230100000|2026-01-12 15:01:40|||||||||5
1768230110000|2026-01-12 15:01:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|213
1768230120000|2026-01-12 15:02:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1768230130000|2026-01-12 15:02:10|||||||||120
1768230140000|2026-01-12 15:02:20|||||||||4
1768230150000|2026-01-12 15:02:30|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|58
1768230160000|2026-01-12 15:02:40|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|459
1768230170000|2026-01-12 15:02:50|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|80
1768230180000|2026-01-12 15:03:00|||||||||21
1768230190000|2026-01-12 15:03:10|||||||||12
1768230200000|2026-01-12 15:03:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|65
1768230210000|2026-01-12 15:03:30|||||||||17
1768230220000|2026-01-12 15:03:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1768230240000|2026-01-12 15:04:00|||||||||23
1768230250000|2026-01-12 15:04:10|||||||||16
1768230260000|2026-01-12 15:04:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|15
1768230270000|2026-01-12 15:04:30|||||||||1
1768230280000|2026-01-12 15:04:40|||||||||61
1768230290000|2026-01-12 15:04:50|||||||||2
1768230300000|2026-01-12 15:05:00|||||||||2
1768230310000|2026-01-12 15:05:10|||||||||3
1768230320000|2026-01-12 15:05:20|||||||||22
1768230330000|2026-01-12 15:05:30|||||||||2
1768230340000|2026-01-12 15:05:40|||||||||363
1768230350000|2026-01-12 15:05:50|||||||||9
1768230360000|2026-01-12 15:06:00|||||||||8
1768230370000|2026-01-12 15:06:10|||||||||23
1768230380000|2026-01-12 15:06:20|||||||||2
1768230390000|2026-01-12 15:06:30|||||||||4
1768230400000|2026-01-12 15:06:40|||||||||13
1768230420000|2026-01-12 15:07:00|||||||||3
1768230430000|2026-01-12 15:07:10|||||||||12
1768230440000|2026-01-12 15:07:20|||||||||2
1768230450000|2026-01-12 15:07:30|||||||||30
1768230460000|2026-01-12 15:07:40|||||||||27
1768230470000|2026-01-12 15:07:50|||||||||3
1768230480000|2026-01-12 15:08:00|17.79|17.63|17.79|17.63|17.79|17.63|17.75|17.59|259
1768230490000|2026-01-12 15:08:10|||||||||17
1768230500000|2026-01-12 15:08:20|||||||||1
1768230510000|2026-01-12 15:08:30|||||||||5
1768230520000|2026-01-12 15:08:40|||||||||2
1768230530000|2026-01-12 15:08:50|||||||||6
1768230540000|2026-01-12 15:09:00|||||||||3
1768230550000|2026-01-12 15:09:10|||||||||11
1768230560000|2026-01-12 15:09:20|||||||||2
1768230570000|2026-01-12 15:09:30|||||||||1
1768230580000|2026-01-12 15:09:40|||||||||5
1768230590000|2026-01-12 15:09:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|12
1768230600000|2026-01-12 15:10:00|||||||||23
1768230610000|2026-01-12 15:10:10|||||||||6
1768230620000|2026-01-12 15:10:20|||||||||6
1768230630000|2026-01-12 15:10:30|||||||||7
1768230640000|2026-01-12 15:10:40|||||||||9
1768230650000|2026-01-12 15:10:50|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|58
1768230660000|2026-01-12 15:11:00|||||||||1
1768230680000|2026-01-12 15:11:20|||||||||1
1768230690000|2026-01-12 15:11:30|||||||||1
1768230700000|2026-01-12 15:11:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|52
1768230720000|2026-01-12 15:12:00|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|50
1768230730000|2026-01-12 15:12:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|33
1768230740000|2026-01-12 15:12:20|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|35
1768230750000|2026-01-12 15:12:30|||||||||5
1768230760000|2026-01-12 15:12:40|||||||||12
1768230780000|2026-01-12 15:13:00|||||||||3
1768230790000|2026-01-12 15:13:10|||||||||2
1768230800000|2026-01-12 15:13:20|||||||||1
1768230810000|2026-01-12 15:13:30|||||||||8
1768230830000|2026-01-12 15:13:50|||||||||5
1768230840000|2026-01-12 15:14:00|||||||||16
1768230850000|2026-01-12 15:14:10|||||||||2
1768230860000|2026-01-12 15:14:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|51
1768230870000|2026-01-12 15:14:30|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|11
1768230880000|2026-01-12 15:14:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1768230890000|2026-01-12 15:14:50|||||||||10
1768230900000|2026-01-12 15:15:00|||||||||4
1768230910000|2026-01-12 15:15:10|||||||||1
1768230920000|2026-01-12 15:15:20|||||||||57
1768230930000|2026-01-12 15:15:30|||||||||3
1768230940000|2026-01-12 15:15:40|||||||||1
1768230950000|2026-01-12 15:15:50|||||||||4
1768230960000|2026-01-12 15:16:00|||||||||6
1768230970000|2026-01-12 15:16:10|||||||||4
1768230990000|2026-01-12 15:16:30|||||||||13
1768231000000|2026-01-12 15:16:40|||||||||6
1768231010000|2026-01-12 15:16:50|||||||||4
1768231020000|2026-01-12 15:17:00|||||||||25
1768231030000|2026-01-12 15:17:10|||||||||5
1768231040000|2026-01-12 15:17:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|81
1768231050000|2026-01-12 15:17:30|||||||||29
1768231060000|2026-01-12 15:17:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|32
1768231070000|2026-01-12 15:17:50|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|7
1768231080000|2026-01-12 15:18:00|||||||||4
1768231090000|2026-01-12 15:18:10|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|17
1768231100000|2026-01-12 15:18:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1768231110000|2026-01-12 15:18:30|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|11
1768231120000|2026-01-12 15:18:40|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|11
1768231130000|2026-01-12 15:18:50|||||||||18
1768231140000|2026-01-12 15:19:00|||||||||2
1768231150000|2026-01-12 15:19:10|||||||||1
1768231160000|2026-01-12 15:19:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|24
1768231170000|2026-01-12 15:19:30|||||||||13
1768231180000|2026-01-12 15:19:40|||||||||2
1768231190000|2026-01-12 15:19:50|||||||||5
1768231210000|2026-01-12 15:20:10|||||||||4
1768231220000|2026-01-12 15:20:20|||||||||3
1768231230000|2026-01-12 15:20:30|||||||||5
1768231240000|2026-01-12 15:20:40|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|8
1768231250000|2026-01-12 15:20:50|||||||||2
1768231260000|2026-01-12 15:21:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1768231270000|2026-01-12 15:21:10|||||||||6
1768231280000|2026-01-12 15:21:20|||||||||5
1768231290000|2026-01-12 15:21:30|||||||||14
1768231300000|2026-01-12 15:21:40|||||||||3
1768231310000|2026-01-12 15:21:50|||||||||5
1768231320000|2026-01-12 15:22:00|||||||||2
1768231330000|2026-01-12 15:22:10|||||||||2
1768231340000|2026-01-12 15:22:20|||||||||11
1768231350000|2026-01-12 15:22:30|||||||||2
1768231360000|2026-01-12 15:22:40|||||||||6
1768231370000|2026-01-12 15:22:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1768231380000|2026-01-12 15:23:00|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|3
1768231390000|2026-01-12 15:23:10|||||||||3
1768231400000|2026-01-12 15:23:20|||||||||1
1768231410000|2026-01-12 15:23:30|||||||||5
1768231420000|2026-01-12 15:23:40|||||||||3
1768231430000|2026-01-12 15:23:50|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|1
1768231440000|2026-01-12 15:24:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|90
1768231450000|2026-01-12 15:24:10|||||||||10
1768231470000|2026-01-12 15:24:30|||||||||3
1768231480000|2026-01-12 15:24:40|||||||||12
1768231490000|2026-01-12 15:24:50|||||||||3
1768231500000|2026-01-12 15:25:00|||||||||15
1768231510000|2026-01-12 15:25:10|||||||||2
1768231520000|2026-01-12 15:25:20|||||||||2
1768231530000|2026-01-12 15:25:30|||||||||3
1768231540000|2026-01-12 15:25:40|||||||||2
1768231550000|2026-01-12 15:25:50|||||||||12
1768231570000|2026-01-12 15:26:10|||||||||31
1768231580000|2026-01-12 15:26:20|||||||||2
1768231590000|2026-01-12 15:26:30|||||||||1
1768231600000|2026-01-12 15:26:40|||||||||3
1768231610000|2026-01-12 15:26:50|||||||||6
1768231620000|2026-01-12 15:27:00|||||||||1
1768231630000|2026-01-12 15:27:10|||||||||2
1768231640000|2026-01-12 15:27:20|||||||||5
1768231650000|2026-01-12 15:27:30|||||||||15
1768231660000|2026-01-12 15:27:40|||||||||1
1768231670000|2026-01-12 15:27:50|||||||||3
1768231680000|2026-01-12 15:28:00|||||||||6
1768231690000|2026-01-12 15:28:10|||||||||1
1768231700000|2026-01-12 15:28:20|||||||||13
1768231710000|2026-01-12 15:28:30|||||||||4
1768231720000|2026-01-12 15:28:40|||||||||20
1768231730000|2026-01-12 15:28:50|||||||||3
1768231740000|2026-01-12 15:29:00|||||||||1
1768231750000|2026-01-12 15:29:10|||||||||8
1768231760000|2026-01-12 15:29:20|||||||||20
1768231770000|2026-01-12 15:29:30|||||||||11
1768231780000|2026-01-12 15:29:40|||||||||8
1768231790000|2026-01-12 15:29:50|||||||||4
1768231800000|2026-01-12 15:30:00|||||||||1
1768231810000|2026-01-12 15:30:10|||||||||16
1768231820000|2026-01-12 15:30:20|||||||||1
1768231840000|2026-01-12 15:30:40|||||||||1
1768231850000|2026-01-12 15:30:50|||||||||4
1768231880000|2026-01-12 15:31:20|||||||||2
1768231920000|2026-01-12 15:32:00|||||||||60
1768231930000|2026-01-12 15:32:10|||||||||32
1768231940000|2026-01-12 15:32:20|||||||||19
1768231950000|2026-01-12 15:32:30|||||||||31
1768231960000|2026-01-12 15:32:40|||||||||1
1768231980000|2026-01-12 15:33:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|41
1768231990000|2026-01-12 15:33:10|||||||||10
1768232000000|2026-01-12 15:33:20|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|36
1768232010000|2026-01-12 15:33:30|||||||||1
1768232020000|2026-01-12 15:33:40|||||||||1
1768232040000|2026-01-12 15:34:00|||||||||18
1768232050000|2026-01-12 15:34:10|||||||||4
1768232080000|2026-01-12 15:34:40|||||||||1
1768232090000|2026-01-12 15:34:50|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|198
1768232110000|2026-01-12 15:35:10|||||||||35
1768232120000|2026-01-12 15:35:20|||||||||6
1768232140000|2026-01-12 15:35:40|||||||||9
1768232150000|2026-01-12 15:35:50|||||||||111
1768232160000|2026-01-12 15:36:00|||||||||2
1768232170000|2026-01-12 15:36:10|||||||||5
1768232190000|2026-01-12 15:36:30|||||||||1
1768232200000|2026-01-12 15:36:40|||||||||1
1768232210000|2026-01-12 15:36:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|18
1768232220000|2026-01-12 15:37:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1768232240000|2026-01-12 15:37:20|||||||||7
1768232250000|2026-01-12 15:37:30|||||||||10
1768232270000|2026-01-12 15:37:50|||||||||1
1768232280000|2026-01-12 15:38:00|||||||||1
1768232290000|2026-01-12 15:38:10|||||||||3
1768232310000|2026-01-12 15:38:30|||||||||3
1768232320000|2026-01-12 15:38:40|||||||||9
1768232330000|2026-01-12 15:38:50|||||||||2
1768232360000|2026-01-12 15:39:20|||||||||12
1768232380000|2026-01-12 15:39:40|||||||||2
1768232390000|2026-01-12 15:39:50|||||||||2
1768232400000|2026-01-12 15:40:00|||||||||4
1768232410000|2026-01-12 15:40:10|||||||||1
1768232420000|2026-01-12 15:40:20|||||||||1
1768232430000|2026-01-12 15:40:30|||||||||3
1768232440000|2026-01-12 15:40:40|||||||||4
1768232450000|2026-01-12 15:40:50|||||||||4
1768232460000|2026-01-12 15:41:00|||||||||1
1768232470000|2026-01-12 15:41:10|||||||||3
1768232480000|2026-01-12 15:41:20|||||||||28
1768232490000|2026-01-12 15:41:30|||||||||28
1768232500000|2026-01-12 15:41:40|||||||||3
1768232510000|2026-01-12 15:41:50|||||||||2
1768232520000|2026-01-12 15:42:00|||||||||13
1768232530000|2026-01-12 15:42:10|||||||||2
1768232540000|2026-01-12 15:42:20|||||||||2
1768232560000|2026-01-12 15:42:40|||||||||1
1768232580000|2026-01-12 15:43:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1768232590000|2026-01-12 15:43:10|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|1
1768232600000|2026-01-12 15:43:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|19
1768232620000|2026-01-12 15:43:40|||||||||1
1768232630000|2026-01-12 15:43:50|||||||||3
1768232640000|2026-01-12 15:44:00|||||||||1
1768232650000|2026-01-12 15:44:10|||||||||3
1768232660000|2026-01-12 15:44:20|||||||||1
1768232670000|2026-01-12 15:44:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|61
1768232680000|2026-01-12 15:44:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|6
1768232690000|2026-01-12 15:44:50|||||||||3
1768232700000|2026-01-12 15:45:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1768232710000|2026-01-12 15:45:10|||||||||7
1768232720000|2026-01-12 15:45:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|17
1768232730000|2026-01-12 15:45:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|24
1768232740000|2026-01-12 15:45:40|||||||||3
1768232760000|2026-01-12 15:46:00|||||||||1
1768232770000|2026-01-12 15:46:10|||||||||1
1768232780000|2026-01-12 15:46:20|||||||||3
1768232800000|2026-01-12 15:46:40|||||||||39
1768232820000|2026-01-12 15:47:00|||||||||3
1768232830000|2026-01-12 15:47:10|||||||||1
1768232840000|2026-01-12 15:47:20|||||||||19
1768232850000|2026-01-12 15:47:30|||||||||3
1768232880000|2026-01-12 15:48:00|||||||||1
1768232890000|2026-01-12 15:48:10|||||||||2
1768232910000|2026-01-12 15:48:30|||||||||1
1768232920000|2026-01-12 15:48:40|||||||||3
1768232930000|2026-01-12 15:48:50|||||||||11
1768232940000|2026-01-12 15:49:00|||||||||1
1768232960000|2026-01-12 15:49:20|||||||||1
1768232980000|2026-01-12 15:49:40|||||||||1
1768233000000|2026-01-12 15:50:00|||||||||3
1768233010000|2026-01-12 15:50:10|||||||||21
1768233020000|2026-01-12 15:50:20|||||||||7
1768233040000|2026-01-12 15:50:40|||||||||2
1768233050000|2026-01-12 15:50:50|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|132
1768233060000|2026-01-12 15:51:00|||||||||1
1768233080000|2026-01-12 15:51:20|||||||||1
1768233090000|2026-01-12 15:51:30|||||||||1
1768233100000|2026-01-12 15:51:40|||||||||1
1768233110000|2026-01-12 15:51:50|||||||||5
1768233120000|2026-01-12 15:52:00|||||||||4
1768233150000|2026-01-12 15:52:30|||||||||2
1768233160000|2026-01-12 15:52:40|||||||||2
1768233170000|2026-01-12 15:52:50|||||||||1
1768233180000|2026-01-12 15:53:00|||||||||4
1768233200000|2026-01-12 15:53:20|||||||||20
1768233210000|2026-01-12 15:53:30|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|5
1768233220000|2026-01-12 15:53:40|||||||||2
1768233230000|2026-01-12 15:53:50|||||||||2
1768233240000|2026-01-12 15:54:00|||||||||1
1768233250000|2026-01-12 15:54:10|||||||||1
1768233260000|2026-01-12 15:54:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1768233270000|2026-01-12 15:54:30|||||||||317
1768233280000|2026-01-12 15:54:40|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|139
1768233290000|2026-01-12 15:54:50|||||||||6
1768233300000|2026-01-12 15:55:00|||||||||1
1768233310000|2026-01-12 15:55:10|||||||||2
1768233330000|2026-01-12 15:55:30|||||||||5
1768233350000|2026-01-12 15:55:50|||||||||1
1768233360000|2026-01-12 15:56:00|||||||||1
1768233380000|2026-01-12 15:56:20|||||||||3
1768233390000|2026-01-12 15:56:30|||||||||2
1768233420000|2026-01-12 15:57:00|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|81
1768233440000|2026-01-12 15:57:20|||||||||27
1768233450000|2026-01-12 15:57:30|||||||||3
1768233460000|2026-01-12 15:57:40|||||||||1
1768233470000|2026-01-12 15:57:50|||||||||10
1768233480000|2026-01-12 15:58:00|||||||||3
1768233510000|2026-01-12 15:58:30|||||||||1
1768233520000|2026-01-12 15:58:40|||||||||1
1768233530000|2026-01-12 15:58:50|||||||||14
1768233540000|2026-01-12 15:59:00|||||||||1
1768233550000|2026-01-12 15:59:10|||||||||2
1768233560000|2026-01-12 15:59:20|||||||||1
1768233580000|2026-01-12 15:59:40|||||||||2
1768233590000|2026-01-12 15:59:50|||||||||4
1768233610000|2026-01-12 16:00:10|||||||||1
1768233620000|2026-01-12 16:00:20|||||||||7
1768233660000|2026-01-12 16:01:00|||||||||1
1768233670000|2026-01-12 16:01:10|||||||||3
1768233680000|2026-01-12 16:01:20|||||||||2
1768233690000|2026-01-12 16:01:30|||||||||1
1768233700000|2026-01-12 16:01:40|||||||||4
1768233710000|2026-01-12 16:01:50|||||||||6
1768233720000|2026-01-12 16:02:00|||||||||14
1768233740000|2026-01-12 16:02:20|||||||||9
1768233750000|2026-01-12 16:02:30|||||||||6
1768233760000|2026-01-12 16:02:40|||||||||9
1768233770000|2026-01-12 16:02:50|||||||||1
1768233780000|2026-01-12 16:03:00|||||||||3
1768233790000|2026-01-12 16:03:10|||||||||5
1768233800000|2026-01-12 16:03:20|||||||||3
1768233810000|2026-01-12 16:03:30|||||||||5
1768233820000|2026-01-12 16:03:40|||||||||2
1768233830000|2026-01-12 16:03:50|||||||||1
1768233840000|2026-01-12 16:04:00|||||||||9
1768233850000|2026-01-12 16:04:10|||||||||3
1768233860000|2026-01-12 16:04:20|||||||||2
1768233870000|2026-01-12 16:04:30|||||||||9
1768233880000|2026-01-12 16:04:40|||||||||1
1768233890000|2026-01-12 16:04:50|||||||||1
1768233900000|2026-01-12 16:05:00|||||||||4
1768233910000|2026-01-12 16:05:10|||||||||2
1768233920000|2026-01-12 16:05:20|||||||||15
1768233930000|2026-01-12 16:05:30|||||||||1
1768233940000|2026-01-12 16:05:40|||||||||1
1768233960000|2026-01-12 16:06:00|||||||||3
1768233970000|2026-01-12 16:06:10|||||||||1
1768233980000|2026-01-12 16:06:20|||||||||1
1768233990000|2026-01-12 16:06:30|||||||||1
1768234000000|2026-01-12 16:06:40|||||||||3
1768234030000|2026-01-12 16:07:10|||||||||1
1768234040000|2026-01-12 16:07:20|||||||||1
1768234050000|2026-01-12 16:07:30|||||||||1
1768234060000|2026-01-12 16:07:40|||||||||1
1768234070000|2026-01-12 16:07:50|||||||||3
1768234080000|2026-01-12 16:08:00|||||||||1
1768234090000|2026-01-12 16:08:10|||||||||2
1768234100000|2026-01-12 16:08:20|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|267
1768234110000|2026-01-12 16:08:30|||||||||35
1768234160000|2026-01-12 16:09:20|||||||||1
1768234170000|2026-01-12 16:09:30|||||||||1
1768234180000|2026-01-12 16:09:40|||||||||4
1768234190000|2026-01-12 16:09:50|||||||||1
1768234200000|2026-01-12 16:10:00|||||||||1
1768234210000|2026-01-12 16:10:10|||||||||3
1768234220000|2026-01-12 16:10:20|||||||||88
1768234230000|2026-01-12 16:10:30|||||||||13
1768234240000|2026-01-12 16:10:40|||||||||2
1768234250000|2026-01-12 16:10:50|||||||||85
1768234260000|2026-01-12 16:11:00|||||||||35
1768234270000|2026-01-12 16:11:10|||||||||8
1768234300000|2026-01-12 16:11:40|||||||||1
1768234310000|2026-01-12 16:11:50|||||||||1
1768234320000|2026-01-12 16:12:00|||||||||1
1768234330000|2026-01-12 16:12:10|||||||||12
1768234350000|2026-01-12 16:12:30|||||||||14
1768234360000|2026-01-12 16:12:40|||||||||14
1768234370000|2026-01-12 16:12:50|||||||||14
1768234380000|2026-01-12 16:13:00|||||||||11
1768234390000|2026-01-12 16:13:10|||||||||1
1768234400000|2026-01-12 16:13:20|||||||||1
1768234410000|2026-01-12 16:13:30|||||||||17
1768234420000|2026-01-12 16:13:40|||||||||2
1768234450000|2026-01-12 16:14:10|||||||||1
1768234460000|2026-01-12 16:14:20|||||||||1
1768234470000|2026-01-12 16:14:30|||||||||15
1768234480000|2026-01-12 16:14:40|||||||||19
1768234490000|2026-01-12 16:14:50|||||||||25
1768234500000|2026-01-12 16:15:00|||||||||3
1768234520000|2026-01-12 16:15:20|||||||||10
1768234530000|2026-01-12 16:15:30|||||||||7
1768234550000|2026-01-12 16:15:50|||||||||5
1768234560000|2026-01-12 16:16:00|||||||||3
1768234570000|2026-01-12 16:16:10|||||||||2
1768234580000|2026-01-12 16:16:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|135
1768234590000|2026-01-12 16:16:30|||||||||1
1768234610000|2026-01-12 16:16:50|||||||||11
1768234620000|2026-01-12 16:17:00|||||||||13
1768234630000|2026-01-12 16:17:10|||||||||2
1768234640000|2026-01-12 16:17:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|17
1768234690000|2026-01-12 16:18:10|||||||||15
1768234700000|2026-01-12 16:18:20|||||||||1
1768234710000|2026-01-12 16:18:30|||||||||1
1768234720000|2026-01-12 16:18:40|||||||||2
1768234730000|2026-01-12 16:18:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|64
1768234740000|2026-01-12 16:19:00|||||||||1
1768234750000|2026-01-12 16:19:10|||||||||1
1768234770000|2026-01-12 16:19:30|||||||||1
1768234780000|2026-01-12 16:19:40|||||||||2
1768234790000|2026-01-12 16:19:50|||||||||1
1768234800000|2026-01-12 16:20:00|||||||||3
1768234810000|2026-01-12 16:20:10|||||||||2
1768234820000|2026-01-12 16:20:20|||||||||1
1768234840000|2026-01-12 16:20:40|||||||||15
1768234850000|2026-01-12 16:20:50|||||||||9
1768234860000|2026-01-12 16:21:00|||||||||5
1768234870000|2026-01-12 16:21:10|||||||||1
1768234880000|2026-01-12 16:21:20|||||||||1
1768234910000|2026-01-12 16:21:50|||||||||1
1768234920000|2026-01-12 16:22:00|||||||||2
1768234930000|2026-01-12 16:22:10|||||||||2
1768234940000|2026-01-12 16:22:20|||||||||1
1768234950000|2026-01-12 16:22:30|||||||||2
1768234960000|2026-01-12 16:22:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|197
1768234970000|2026-01-12 16:22:50|||||||||3
1768234980000|2026-01-12 16:23:00|||||||||25
1768235020000|2026-01-12 16:23:40|||||||||3
1768235030000|2026-01-12 16:23:50|||||||||31
1768235040000|2026-01-12 16:24:00|||||||||1
1768235060000|2026-01-12 16:24:20|||||||||1
1768235070000|2026-01-12 16:24:30|||||||||1
1768235100000|2026-01-12 16:25:00|||||||||2
1768235110000|2026-01-12 16:25:10|||||||||2
1768235120000|2026-01-12 16:25:20|||||||||4
1768235160000|2026-01-12 16:26:00|||||||||4
1768235190000|2026-01-12 16:26:30|||||||||3
1768235200000|2026-01-12 16:26:40|||||||||6
1768235220000|2026-01-12 16:27:00|||||||||2
1768235240000|2026-01-12 16:27:20|||||||||13
1768235250000|2026-01-12 16:27:30|||||||||20
1768235260000|2026-01-12 16:27:40|||||||||1
1768235270000|2026-01-12 16:27:50|||||||||1
1768235280000|2026-01-12 16:28:00|||||||||2
1768235290000|2026-01-12 16:28:10|||||||||3
1768235310000|2026-01-12 16:28:30|||||||||1
1768235330000|2026-01-12 16:28:50|||||||||4
1768235340000|2026-01-12 16:29:00|||||||||1
1768235350000|2026-01-12 16:29:10|||||||||15
1768235360000|2026-01-12 16:29:20|||||||||3
1768235370000|2026-01-12 16:29:30|||||||||2
1768235390000|2026-01-12 16:29:50|||||||||9
1768235410000|2026-01-12 16:30:10|||||||||2
1768235420000|2026-01-12 16:30:20|||||||||16
1768235430000|2026-01-12 16:30:30|||||||||2
1768235440000|2026-01-12 16:30:40|||||||||1
1768235450000|2026-01-12 16:30:50|||||||||1
1768235460000|2026-01-12 16:31:00|||||||||1
1768235470000|2026-01-12 16:31:10|||||||||3
1768235480000|2026-01-12 16:31:20|||||||||102
1768235490000|2026-01-12 16:31:30|||||||||47
1768235500000|2026-01-12 16:31:40|||||||||1
1768235520000|2026-01-12 16:32:00|||||||||1
1768235530000|2026-01-12 16:32:10|||||||||15
1768235540000|2026-01-12 16:32:20|||||||||1
1768235550000|2026-01-12 16:32:30|||||||||6
1768235560000|2026-01-12 16:32:40|||||||||1
1768235570000|2026-01-12 16:32:50|||||||||1
1768235600000|2026-01-12 16:33:20|||||||||1
1768235630000|2026-01-12 16:33:50|||||||||2
1768235640000|2026-01-12 16:34:00|||||||||16
1768235650000|2026-01-12 16:34:10|||||||||22
1768235670000|2026-01-12 16:34:30|||||||||1
1768235680000|2026-01-12 16:34:40|||||||||1
1768235690000|2026-01-12 16:34:50|||||||||4
1768235700000|2026-01-12 16:35:00|||||||||4
1768235710000|2026-01-12 16:35:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|38
1768235720000|2026-01-12 16:35:20|||||||||18
1768235740000|2026-01-12 16:35:40|||||||||5
1768235750000|2026-01-12 16:35:50|||||||||2
1768235760000|2026-01-12 16:36:00|||||||||4
1768235770000|2026-01-12 16:36:10|||||||||20
1768235780000|2026-01-12 16:36:20|||||||||1
1768235800000|2026-01-12 16:36:40|||||||||51
1768235810000|2026-01-12 16:36:50|||||||||1
1768235860000|2026-01-12 16:37:40|||||||||1
1768235880000|2026-01-12 16:38:00|||||||||1
1768235890000|2026-01-12 16:38:10|||||||||1
1768235920000|2026-01-12 16:38:40|||||||||5
1768236000000|2026-01-12 16:40:00|||||||||31
1768236030000|2026-01-12 16:40:30|||||||||1
1768236050000|2026-01-12 16:40:50|||||||||48
1768236070000|2026-01-12 16:41:10|||||||||13
1768236150000|2026-01-12 16:42:30|||||||||1
1768236180000|2026-01-12 16:43:00|||||||||1
1768236210000|2026-01-12 16:43:30|||||||||2
1768236240000|2026-01-12 16:44:00|||||||||1
1768236260000|2026-01-12 16:44:20|||||||||5
1768236270000|2026-01-12 16:44:30|||||||||2
1768236280000|2026-01-12 16:44:40|||||||||1
1768236290000|2026-01-12 16:44:50|||||||||3
1768236300000|2026-01-12 16:45:00|||||||||2
1768236310000|2026-01-12 16:45:10|||||||||10
1768236320000|2026-01-12 16:45:20|||||||||2
1768236330000|2026-01-12 16:45:30|||||||||2
1768236350000|2026-01-12 16:45:50|||||||||1
1768236360000|2026-01-12 16:46:00|||||||||12
1768236370000|2026-01-12 16:46:10|||||||||10
1768236380000|2026-01-12 16:46:20|||||||||1
1768236390000|2026-01-12 16:46:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|86
1768236400000|2026-01-12 16:46:40|||||||||2
1768236420000|2026-01-12 16:47:00|||||||||2
1768236440000|2026-01-12 16:47:20|||||||||1
1768236450000|2026-01-12 16:47:30|||||||||2
1768236470000|2026-01-12 16:47:50|||||||||1
1768236480000|2026-01-12 16:48:00|||||||||2
1768236490000|2026-01-12 16:48:10|||||||||1
1768236500000|2026-01-12 16:48:20|||||||||1
1768236510000|2026-01-12 16:48:30|||||||||1
1768236520000|2026-01-12 16:48:40|||||||||1
1768236530000|2026-01-12 16:48:50|||||||||6
1768236540000|2026-01-12 16:49:00|||||||||3
1768236550000|2026-01-12 16:49:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1768236560000|2026-01-12 16:49:20|||||||||12
1768236570000|2026-01-12 16:49:30|||||||||1
1768236580000|2026-01-12 16:49:40|||||||||35
1768236590000|2026-01-12 16:49:50|||||||||1
1768236600000|2026-01-12 16:50:00|||||||||1
1768236610000|2026-01-12 16:50:10|||||||||2
1768236630000|2026-01-12 16:50:30|||||||||1
1768236640000|2026-01-12 16:50:40|||||||||1
1768236660000|2026-01-12 16:51:00|||||||||2
1768236680000|2026-01-12 16:51:20|||||||||1
1768236690000|2026-01-12 16:51:30|||||||||2
1768236700000|2026-01-12 16:51:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|15
1768236710000|2026-01-12 16:51:50|||||||||1
1768236720000|2026-01-12 16:52:00|||||||||2
1768236750000|2026-01-12 16:52:30|||||||||1
1768236760000|2026-01-12 16:52:40|||||||||25
1768236780000|2026-01-12 16:53:00|||||||||2
1768236800000|2026-01-12 16:53:20|||||||||6
1768236810000|2026-01-12 16:53:30|||||||||1
1768236840000|2026-01-12 16:54:00|||||||||1
1768236870000|2026-01-12 16:54:30|||||||||4
1768236890000|2026-01-12 16:54:50|||||||||2
1768236900000|2026-01-12 16:55:00|||||||||1
1768236920000|2026-01-12 16:55:20|||||||||1
1768236930000|2026-01-12 16:55:30|||||||||3
1768236960000|2026-01-12 16:56:00|||||||||1
1768236970000|2026-01-12 16:56:10|||||||||1
1768236980000|2026-01-12 16:56:20|||||||||3
1768236990000|2026-01-12 16:56:30|||||||||1
1768237000000|2026-01-12 16:56:40|||||||||1
1768237010000|2026-01-12 16:56:50|||||||||1
1768237020000|2026-01-12 16:57:00|||||||||1
1768237040000|2026-01-12 16:57:20|||||||||1
1768237050000|2026-01-12 16:57:30|||||||||1
1768237080000|2026-01-12 16:58:00|||||||||2
1768237090000|2026-01-12 16:58:10|||||||||1
1768237110000|2026-01-12 16:58:30|||||||||4
1768237140000|2026-01-12 16:59:00|||||||||14
1768237170000|2026-01-12 16:59:30|||||||||2
1768237180000|2026-01-12 16:59:40|||||||||2
1768237190000|2026-01-12 16:59:50|||||||||3
1768237200000|2026-01-12 17:00:00|||||||||21
1768237210000|2026-01-12 17:00:10|||||||||3
1768237230000|2026-01-12 17:00:30|||||||||1
1768237240000|2026-01-12 17:00:40|||||||||2
1768237250000|2026-01-12 17:00:50|||||||||2
1768237260000|2026-01-12 17:01:00|||||||||1
1768237290000|2026-01-12 17:01:30|||||||||1
1768237300000|2026-01-12 17:01:40|||||||||1
1768237310000|2026-01-12 17:01:50|||||||||3
1768237320000|2026-01-12 17:02:00|||||||||3
1768237330000|2026-01-12 17:02:10|||||||||2
1768237340000|2026-01-12 17:02:20|||||||||2
1768237350000|2026-01-12 17:02:30|||||||||19
1768237360000|2026-01-12 17:02:40|||||||||154
1768237370000|2026-01-12 17:02:50|||||||||3
1768237390000|2026-01-12 17:03:10|||||||||2
1768237400000|2026-01-12 17:03:20|||||||||1
1768237410000|2026-01-12 17:03:30|||||||||2
1768237420000|2026-01-12 17:03:40|||||||||1
1768237430000|2026-01-12 17:03:50|||||||||2
1768237450000|2026-01-12 17:04:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|49
1768237460000|2026-01-12 17:04:20|||||||||4
1768237470000|2026-01-12 17:04:30|||||||||1
1768237480000|2026-01-12 17:04:40|||||||||3
1768237490000|2026-01-12 17:04:50|||||||||10
1768237500000|2026-01-12 17:05:00|||||||||3
1768237510000|2026-01-12 17:05:10|||||||||5
1768237540000|2026-01-12 17:05:40|||||||||2
1768237560000|2026-01-12 17:06:00|||||||||4
1768237570000|2026-01-12 17:06:10|||||||||1
1768237580000|2026-01-12 17:06:20|||||||||2
1768237600000|2026-01-12 17:06:40|||||||||1
1768237620000|2026-01-12 17:07:00|||||||||1
1768237630000|2026-01-12 17:07:10|||||||||2
1768237650000|2026-01-12 17:07:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|67
1768237660000|2026-01-12 17:07:40|||||||||5
1768237680000|2026-01-12 17:08:00|||||||||3
1768237690000|2026-01-12 17:08:10|||||||||1
1768237700000|2026-01-12 17:08:20|||||||||7
1768237710000|2026-01-12 17:08:30|||||||||1
1768237720000|2026-01-12 17:08:40|||||||||1
1768237750000|2026-01-12 17:09:10|||||||||1
1768237780000|2026-01-12 17:09:40|||||||||1
1768237790000|2026-01-12 17:09:50|||||||||2
1768237810000|2026-01-12 17:10:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1768237840000|2026-01-12 17:10:40|||||||||1
1768237860000|2026-01-12 17:11:00|||||||||2
1768237870000|2026-01-12 17:11:10|||||||||2
1768237890000|2026-01-12 17:11:30|||||||||2
1768237900000|2026-01-12 17:11:40|||||||||2
1768237930000|2026-01-12 17:12:10|||||||||4
1768237980000|2026-01-12 17:13:00|||||||||1
1768237990000|2026-01-12 17:13:10|||||||||3
1768238010000|2026-01-12 17:13:30|||||||||1
1768238040000|2026-01-12 17:14:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|16
1768238060000|2026-01-12 17:14:20|||||||||19
1768238070000|2026-01-12 17:14:30|||||||||1
1768238080000|2026-01-12 17:14:40|||||||||10
1768238090000|2026-01-12 17:14:50|||||||||4
1768238110000|2026-01-12 17:15:10|||||||||2
1768238120000|2026-01-12 17:15:20|||||||||8
1768238130000|2026-01-12 17:15:30|||||||||1
1768238150000|2026-01-12 17:15:50|||||||||1
1768238160000|2026-01-12 17:16:00|||||||||35
1768238180000|2026-01-12 17:16:20|||||||||1
1768238190000|2026-01-12 17:16:30|||||||||7
1768238200000|2026-01-12 17:16:40|||||||||7
1768238210000|2026-01-12 17:16:50|||||||||2
1768238240000|2026-01-12 17:17:20|||||||||1
1768238280000|2026-01-12 17:18:00|||||||||4
1768238290000|2026-01-12 17:18:10|||||||||2
1768238300000|2026-01-12 17:18:20|||||||||1
1768238310000|2026-01-12 17:18:30|||||||||87
1768238330000|2026-01-12 17:18:50|||||||||2
1768238360000|2026-01-12 17:19:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|99
1768238370000|2026-01-12 17:19:30|||||||||9
1768238410000|2026-01-12 17:20:10|||||||||2
1768238450000|2026-01-12 17:20:50|||||||||37
1768238460000|2026-01-12 17:21:00|||||||||6
1768238510000|2026-01-12 17:21:50|||||||||1
1768238550000|2026-01-12 17:22:30|||||||||1
1768238560000|2026-01-12 17:22:40|||||||||3
1768238630000|2026-01-12 17:23:50|||||||||5
1768238640000|2026-01-12 17:24:00|||||||||1
1768238650000|2026-01-12 17:24:10|||||||||1
1768238660000|2026-01-12 17:24:20|||||||||3
1768238670000|2026-01-12 17:24:30|||||||||2
1768238680000|2026-01-12 17:24:40|||||||||1
1768238700000|2026-01-12 17:25:00|||||||||5
1768238720000|2026-01-12 17:25:20|||||||||1
1768238730000|2026-01-12 17:25:30|||||||||10
1768238750000|2026-01-12 17:25:50|||||||||1
1768238790000|2026-01-12 17:26:30|||||||||1
1768238800000|2026-01-12 17:26:40|||||||||1
1768238810000|2026-01-12 17:26:50|||||||||1
1768238870000|2026-01-12 17:27:50|||||||||6
1768238900000|2026-01-12 17:28:20|||||||||2
1768238910000|2026-01-12 17:28:30|||||||||1
1768238920000|2026-01-12 17:28:40|||||||||40
1768238930000|2026-01-12 17:28:50|||||||||1
1768238940000|2026-01-12 17:29:00|||||||||2
1768238970000|2026-01-12 17:29:30|||||||||1
1768238980000|2026-01-12 17:29:40|||||||||1
1768238990000|2026-01-12 17:29:50|||||||||2
1768239010000|2026-01-12 17:30:10|||||||||5
1768239070000|2026-01-12 17:31:10|||||||||1
1768239110000|2026-01-12 17:31:50|||||||||1
1768239120000|2026-01-12 17:32:00|||||||||7
1768239150000|2026-01-12 17:32:30|||||||||3
1768239160000|2026-01-12 17:32:40|||||||||2
1768239170000|2026-01-12 17:32:50|||||||||1
1768239180000|2026-01-12 17:33:00|||||||||1
1768239200000|2026-01-12 17:33:20|||||||||2
1768239210000|2026-01-12 17:33:30|||||||||2
1768239230000|2026-01-12 17:33:50|||||||||2
1768239250000|2026-01-12 17:34:10|||||||||5
1768239270000|2026-01-12 17:34:30|||||||||2
1768239280000|2026-01-12 17:34:40|||||||||1
1768239290000|2026-01-12 17:34:50|||||||||1
1768239320000|2026-01-12 17:35:20|||||||||1
1768239330000|2026-01-12 17:35:30|||||||||3
1768239340000|2026-01-12 17:35:40|||||||||1
1768239360000|2026-01-12 17:36:00|||||||||22
1768239370000|2026-01-12 17:36:10|||||||||2
1768239410000|2026-01-12 17:36:50|||||||||6
1768239420000|2026-01-12 17:37:00|||||||||1
1768239430000|2026-01-12 17:37:10|||||||||7
1768239440000|2026-01-12 17:37:20|||||||||1
1768239450000|2026-01-12 17:37:30|||||||||4
1768239470000|2026-01-12 17:37:50|||||||||2
1768239480000|2026-01-12 17:38:00|||||||||5
1768239490000|2026-01-12 17:38:10|||||||||6
1768239500000|2026-01-12 17:38:20|||||||||4
1768239510000|2026-01-12 17:38:30|||||||||5
1768239520000|2026-01-12 17:38:40|||||||||7
1768239530000|2026-01-12 17:38:50|||||||||4
1768239540000|2026-01-12 17:39:00|||||||||7
1768239550000|2026-01-12 17:39:10|||||||||13
1768239560000|2026-01-12 17:39:20|||||||||5
1768239570000|2026-01-12 17:39:30|||||||||17
1768239580000|2026-01-12 17:39:40|||||||||9
1768239590000|2026-01-12 17:39:50|||||||||9
1768239600000|2026-01-12 17:40:00|||||||||7
1768239610000|2026-01-12 17:40:10|||||||||4
1768239620000|2026-01-12 17:40:20|||||||||6
1768239630000|2026-01-12 17:40:30|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|164
1768239640000|2026-01-12 17:40:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|229
1768239650000|2026-01-12 17:40:50|||||||||3
1768239660000|2026-01-12 17:41:00|||||||||6
1768239670000|2026-01-12 17:41:10|||||||||3
1768239680000|2026-01-12 17:41:20|||||||||4
1768239690000|2026-01-12 17:41:30|||||||||6
1768239700000|2026-01-12 17:41:40|||||||||4
1768239710000|2026-01-12 17:41:50|||||||||6
1768239720000|2026-01-12 17:42:00|||||||||13
1768239730000|2026-01-12 17:42:10|||||||||7
1768239740000|2026-01-12 17:42:20|||||||||3
1768239750000|2026-01-12 17:42:30|||||||||6
1768239760000|2026-01-12 17:42:40|||||||||3
1768239770000|2026-01-12 17:42:50|||||||||4
1768239780000|2026-01-12 17:43:00|||||||||1
1768239810000|2026-01-12 17:43:30|||||||||10
1768239830000|2026-01-12 17:43:50|||||||||1
1768239840000|2026-01-12 17:44:00|||||||||2
1768239850000|2026-01-12 17:44:10|||||||||1
1768239860000|2026-01-12 17:44:20|||||||||1
1768239880000|2026-01-12 17:44:40|||||||||1
1768239890000|2026-01-12 17:44:50|||||||||7
1768239910000|2026-01-12 17:45:10|||||||||1
1768239920000|2026-01-12 17:45:20|||||||||10
1768239930000|2026-01-12 17:45:30|||||||||1
1768239940000|2026-01-12 17:45:40|||||||||1
1768239950000|2026-01-12 17:45:50|||||||||2
1768239960000|2026-01-12 17:46:00|||||||||1
1768239970000|2026-01-12 17:46:10|||||||||10
1768239980000|2026-01-12 17:46:20|||||||||1
1768240000000|2026-01-12 17:46:40|||||||||1
1768240010000|2026-01-12 17:46:50|||||||||2
1768240020000|2026-01-12 17:47:00|||||||||9
1768240040000|2026-01-12 17:47:20|||||||||6
1768240050000|2026-01-12 17:47:30|||||||||1
1768240080000|2026-01-12 17:48:00|||||||||8
1768240110000|2026-01-12 17:48:30|||||||||2
1768240120000|2026-01-12 17:48:40|||||||||2
1768240130000|2026-01-12 17:48:50|||||||||2
1768240140000|2026-01-12 17:49:00|||||||||1
1768240150000|2026-01-12 17:49:10|||||||||2
1768240160000|2026-01-12 17:49:20|||||||||18
1768240170000|2026-01-12 17:49:30|||||||||1
1768240180000|2026-01-12 17:49:40|||||||||5
1768240190000|2026-01-12 17:49:50|||||||||1
1768240200000|2026-01-12 17:50:00|||||||||3
1768240210000|2026-01-12 17:50:10|||||||||6
1768240220000|2026-01-12 17:50:20|||||||||7
1768240240000|2026-01-12 17:50:40|||||||||1
1768240250000|2026-01-12 17:50:50|||||||||1
1768240270000|2026-01-12 17:51:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|14
1768240280000|2026-01-12 17:51:20|||||||||42
1768240290000|2026-01-12 17:51:30|||||||||2
1768240300000|2026-01-12 17:51:40|||||||||2
1768240310000|2026-01-12 17:51:50|||||||||2
1768240330000|2026-01-12 17:52:10|||||||||4
1768240340000|2026-01-12 17:52:20|||||||||2
1768240380000|2026-01-12 17:53:00|||||||||2
1768240390000|2026-01-12 17:53:10|||||||||2
1768240410000|2026-01-12 17:53:30|||||||||3
1768240420000|2026-01-12 17:53:40|||||||||4
1768240440000|2026-01-12 17:54:00|||||||||1
1768240450000|2026-01-12 17:54:10|||||||||4
1768240480000|2026-01-12 17:54:40|||||||||1
1768240500000|2026-01-12 17:55:00|||||||||2
1768240510000|2026-01-12 17:55:10|||||||||2
1768240530000|2026-01-12 17:55:30|||||||||1
1768240540000|2026-01-12 17:55:40|||||||||1
1768240560000|2026-01-12 17:56:00|||||||||2
1768240570000|2026-01-12 17:56:10|||||||||4
1768240580000|2026-01-12 17:56:20|||||||||3
1768240610000|2026-01-12 17:56:50|||||||||1
1768240620000|2026-01-12 17:57:00|||||||||2
1768240630000|2026-01-12 17:57:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3
1768240640000|2026-01-12 17:57:20|||||||||97
1768240650000|2026-01-12 17:57:30|||||||||1
1768240660000|2026-01-12 17:57:40|||||||||7
1768240680000|2026-01-12 17:58:00|||||||||1
1768240690000|2026-01-12 17:58:10|||||||||13
1768240740000|2026-01-12 17:59:00|||||||||1
1768240750000|2026-01-12 17:59:10|||||||||6
1768240760000|2026-01-12 17:59:20|||||||||5
1768240780000|2026-01-12 17:59:40|||||||||1
1768240790000|2026-01-12 17:59:50|||||||||1
1768240820000|2026-01-12 18:00:20|||||||||3
1768240830000|2026-01-12 18:00:30|||||||||1
1768240850000|2026-01-12 18:00:50|||||||||9
1768240860000|2026-01-12 18:01:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|17
1768240870000|2026-01-12 18:01:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1768240880000|2026-01-12 18:01:20|||||||||8
1768240890000|2026-01-12 18:01:30|||||||||1
1768240900000|2026-01-12 18:01:40|||||||||1
1768240910000|2026-01-12 18:01:50|||||||||1
1768240920000|2026-01-12 18:02:00|||||||||1
1768240930000|2026-01-12 18:02:10|||||||||1
1768240940000|2026-01-12 18:02:20|||||||||4
1768240960000|2026-01-12 18:02:40|||||||||2
1768240970000|2026-01-12 18:02:50|||||||||1
1768240980000|2026-01-12 18:03:00|||||||||1
1768241000000|2026-01-12 18:03:20|||||||||1
1768241010000|2026-01-12 18:03:30|||||||||2
1768241020000|2026-01-12 18:03:40|||||||||5
1768241030000|2026-01-12 18:03:50|||||||||4
1768241040000|2026-01-12 18:04:00|||||||||1
1768241050000|2026-01-12 18:04:10|||||||||2
1768241070000|2026-01-12 18:04:30|||||||||3
1768241080000|2026-01-12 18:04:40|||||||||3
1768241090000|2026-01-12 18:04:50|||||||||3
1768241110000|2026-01-12 18:05:10|||||||||1
1768241120000|2026-01-12 18:05:20|||||||||1
1768241140000|2026-01-12 18:05:40|||||||||3
1768241160000|2026-01-12 18:06:00|||||||||3
1768241180000|2026-01-12 18:06:20|||||||||2
1768241200000|2026-01-12 18:06:40|||||||||1
1768241220000|2026-01-12 18:07:00|||||||||1
1768241240000|2026-01-12 18:07:20|||||||||2
1768241260000|2026-01-12 18:07:40|||||||||1
1768241280000|2026-01-12 18:08:00|||||||||1
1768241290000|2026-01-12 18:08:10|||||||||2
1768241300000|2026-01-12 18:08:20|||||||||3
1768241310000|2026-01-12 18:08:30|||||||||4
1768241320000|2026-01-12 18:08:40|||||||||1
1768241330000|2026-01-12 18:08:50|||||||||3
1768241350000|2026-01-12 18:09:10|||||||||2
1768241370000|2026-01-12 18:09:30|||||||||1
1768241380000|2026-01-12 18:09:40|||||||||1
1768241390000|2026-01-12 18:09:50|||||||||4
1768241400000|2026-01-12 18:10:00|||||||||3
1768241410000|2026-01-12 18:10:10|||||||||1
1768241430000|2026-01-12 18:10:30|||||||||16
1768241440000|2026-01-12 18:10:40|||||||||21
1768241460000|2026-01-12 18:11:00|||||||||1
1768241500000|2026-01-12 18:11:40|||||||||5
1768241520000|2026-01-12 18:12:00|||||||||3
1768241530000|2026-01-12 18:12:10|||||||||3
1768241540000|2026-01-12 18:12:20|||||||||1
1768241550000|2026-01-12 18:12:30|||||||||1
1768241560000|2026-01-12 18:12:40|||||||||1
1768241610000|2026-01-12 18:13:30|||||||||1
1768241630000|2026-01-12 18:13:50|||||||||1
1768241650000|2026-01-12 18:14:10|||||||||1
1768241670000|2026-01-12 18:14:30|||||||||2
1768241690000|2026-01-12 18:14:50|||||||||2
1768241700000|2026-01-12 18:15:00|||||||||4
1768241740000|2026-01-12 18:15:40|||||||||1
1768241750000|2026-01-12 18:15:50|||||||||1
1768241760000|2026-01-12 18:16:00|||||||||1
1768241770000|2026-01-12 18:16:10|||||||||2
1768241810000|2026-01-12 18:16:50|||||||||2
1768241860000|2026-01-12 18:17:40|||||||||1
1768241870000|2026-01-12 18:17:50|||||||||1
1768241880000|2026-01-12 18:18:00|||||||||2
1768241890000|2026-01-12 18:18:10|||||||||14
1768241900000|2026-01-12 18:18:20|||||||||1
1768241920000|2026-01-12 18:18:40|||||||||3
1768241930000|2026-01-12 18:18:50|||||||||1
1768241960000|2026-01-12 18:19:20|||||||||1
1768241980000|2026-01-12 18:19:40|||||||||5
1768241990000|2026-01-12 18:19:50|||||||||10
1768242000000|2026-01-12 18:20:00|||||||||1
1768242010000|2026-01-12 18:20:10|||||||||1
1768242020000|2026-01-12 18:20:20|||||||||6
1768242030000|2026-01-12 18:20:30|||||||||2
1768242050000|2026-01-12 18:20:50|||||||||51
1768242060000|2026-01-12 18:21:00|||||||||22
1768242080000|2026-01-12 18:21:20|||||||||1
1768242090000|2026-01-12 18:21:30|||||||||1
1768242100000|2026-01-12 18:21:40|||||||||1
1768242110000|2026-01-12 18:21:50|||||||||1
1768242120000|2026-01-12 18:22:00|||||||||1
1768242170000|2026-01-12 18:22:50|||||||||1
1768242190000|2026-01-12 18:23:10|||||||||36
1768242200000|2026-01-12 18:23:20|||||||||9
1768242210000|2026-01-12 18:23:30|||||||||2
1768242230000|2026-01-12 18:23:50|||||||||1
1768242240000|2026-01-12 18:24:00|||||||||2
1768242250000|2026-01-12 18:24:10|||||||||2
1768242260000|2026-01-12 18:24:20|||||||||2
1768242280000|2026-01-12 18:24:40|||||||||1
1768242290000|2026-01-12 18:24:50|||||||||1
1768242330000|2026-01-12 18:25:30|||||||||4
1768242350000|2026-01-12 18:25:50|||||||||1
1768242360000|2026-01-12 18:26:00|||||||||1
1768242380000|2026-01-12 18:26:20|||||||||1
1768242390000|2026-01-12 18:26:30|||||||||3
1768242420000|2026-01-12 18:27:00|||||||||1
1768242430000|2026-01-12 18:27:10|||||||||1
1768242440000|2026-01-12 18:27:20|||||||||1
1768242450000|2026-01-12 18:27:30|||||||||2
1768242460000|2026-01-12 18:27:40|||||||||1
1768242470000|2026-01-12 18:27:50|||||||||12
1768242480000|2026-01-12 18:28:00|||||||||3
1768242490000|2026-01-12 18:28:10|||||||||3
1768242510000|2026-01-12 18:28:30|||||||||2
1768242520000|2026-01-12 18:28:40|||||||||6
1768242530000|2026-01-12 18:28:50|||||||||3
1768242550000|2026-01-12 18:29:10|||||||||2
1768242560000|2026-01-12 18:29:20|||||||||8
1768242570000|2026-01-12 18:29:30|||||||||1
1768242600000|2026-01-12 18:30:00|||||||||1
1768242610000|2026-01-12 18:30:10|||||||||17
1768242630000|2026-01-12 18:30:30|||||||||1
1768242650000|2026-01-12 18:30:50|||||||||6
1768242670000|2026-01-12 18:31:10|||||||||33
1768242680000|2026-01-12 18:31:20|||||||||1
1768242700000|2026-01-12 18:31:40|||||||||1
1768242720000|2026-01-12 18:32:00|||||||||2
1768242730000|2026-01-12 18:32:10|||||||||2
1768242740000|2026-01-12 18:32:20|||||||||1
1768242750000|2026-01-12 18:32:30|||||||||3
1768242770000|2026-01-12 18:32:50|||||||||1
1768242780000|2026-01-12 18:33:00|||||||||1
1768242790000|2026-01-12 18:33:10|||||||||2
1768242800000|2026-01-12 18:33:20|||||||||1
1768242810000|2026-01-12 18:33:30|||||||||1
1768242830000|2026-01-12 18:33:50|||||||||5
1768242840000|2026-01-12 18:34:00|||||||||1
1768242850000|2026-01-12 18:34:10|||||||||11
1768242860000|2026-01-12 18:34:20|||||||||2
1768242870000|2026-01-12 18:34:30|||||||||2
1768242880000|2026-01-12 18:34:40|||||||||1
1768242890000|2026-01-12 18:34:50|||||||||1
1768242900000|2026-01-12 18:35:00|||||||||3
1768242910000|2026-01-12 18:35:10|||||||||1
1768242920000|2026-01-12 18:35:20|||||||||2
1768242930000|2026-01-12 18:35:30|||||||||1
1768242950000|2026-01-12 18:35:50|||||||||2
1768242960000|2026-01-12 18:36:00|||||||||4
1768242970000|2026-01-12 18:36:10|||||||||8
1768242980000|2026-01-12 18:36:20|||||||||7
1768242990000|2026-01-12 18:36:30|||||||||3
1768243000000|2026-01-12 18:36:40|||||||||6
1768243010000|2026-01-12 18:36:50|||||||||4
1768243020000|2026-01-12 18:37:00|||||||||2
1768243030000|2026-01-12 18:37:10|||||||||5
1768243040000|2026-01-12 18:37:20|||||||||1
1768243050000|2026-01-12 18:37:30|||||||||6
1768243060000|2026-01-12 18:37:40|||||||||2
1768243070000|2026-01-12 18:37:50|||||||||2
1768243080000|2026-01-12 18:38:00|||||||||2
1768243090000|2026-01-12 18:38:10|||||||||5
1768243100000|2026-01-12 18:38:20|||||||||4
1768243110000|2026-01-12 18:38:30|||||||||3
1768243120000|2026-01-12 18:38:40|||||||||2
1768243130000|2026-01-12 18:38:50|||||||||1
1768243140000|2026-01-12 18:39:00|||||||||4
1768243150000|2026-01-12 18:39:10|||||||||1
1768243160000|2026-01-12 18:39:20|||||||||1
1768243170000|2026-01-12 18:39:30|||||||||2
1768243180000|2026-01-12 18:39:40|||||||||2
1768243190000|2026-01-12 18:39:50|||||||||4
1768243200000|2026-01-12 18:40:00|||||||||2
1768243210000|2026-01-12 18:40:10|||||||||2
1768243220000|2026-01-12 18:40:20|||||||||1
1768243230000|2026-01-12 18:40:30|||||||||2
1768243240000|2026-01-12 18:40:40|||||||||2
1768243250000|2026-01-12 18:40:50|||||||||6
1768243260000|2026-01-12 18:41:00|||||||||2
1768243270000|2026-01-12 18:41:10|||||||||1
1768243280000|2026-01-12 18:41:20|||||||||2
1768243290000|2026-01-12 18:41:30|||||||||3
1768243300000|2026-01-12 18:41:40|||||||||3
1768243310000|2026-01-12 18:41:50|||||||||3
1768243320000|2026-01-12 18:42:00|||||||||1
1768243330000|2026-01-12 18:42:10|||||||||1
1768243350000|2026-01-12 18:42:30|||||||||5
1768243360000|2026-01-12 18:42:40|||||||||2
1768243370000|2026-01-12 18:42:50|||||||||1
1768243380000|2026-01-12 18:43:00|||||||||2
1768243390000|2026-01-12 18:43:10|||||||||1
1768243400000|2026-01-12 18:43:20|||||||||5
1768243410000|2026-01-12 18:43:30|||||||||2
1768243420000|2026-01-12 18:43:40|||||||||3
1768243440000|2026-01-12 18:44:00|||||||||3
1768243450000|2026-01-12 18:44:10|||||||||3
1768243460000|2026-01-12 18:44:20|||||||||4
1768243470000|2026-01-12 18:44:30|||||||||3
1768243480000|2026-01-12 18:44:40|||||||||1
1768243490000|2026-01-12 18:44:50|||||||||8
1768243500000|2026-01-12 18:45:00|||||||||1
1768243520000|2026-01-12 18:45:20|||||||||2
1768243530000|2026-01-12 18:45:30|||||||||3
1768243540000|2026-01-12 18:45:40|||||||||2
1768243560000|2026-01-12 18:46:00|||||||||1
1768243570000|2026-01-12 18:46:10|||||||||1
1768243580000|2026-01-12 18:46:20|||||||||2
1768243610000|2026-01-12 18:46:50|||||||||1
1768243620000|2026-01-12 18:47:00|||||||||8
1768243630000|2026-01-12 18:47:10|||||||||1
1768243640000|2026-01-12 18:47:20|||||||||1
1768243660000|2026-01-12 18:47:40|||||||||2
1768243670000|2026-01-12 18:47:50|||||||||3
1768243680000|2026-01-12 18:48:00|||||||||1
1768243690000|2026-01-12 18:48:10|||||||||16
1768243700000|2026-01-12 18:48:20|||||||||2
1768243710000|2026-01-12 18:48:30|||||||||1
1768243720000|2026-01-12 18:48:40|||||||||1
1768243730000|2026-01-12 18:48:50|||||||||2
1768243740000|2026-01-12 18:49:00|||||||||2
1768243760000|2026-01-12 18:49:20|||||||||2
1768243770000|2026-01-12 18:49:30|||||||||24
1768243780000|2026-01-12 18:49:40|||||||||26
1768243790000|2026-01-12 18:49:50|||||||||38
1768243800000|2026-01-12 18:50:00|||||||||1
1768243810000|2026-01-12 18:50:10|||||||||1
1768243820000|2026-01-12 18:50:20|||||||||2
1768243830000|2026-01-12 18:50:30|||||||||3
1768243840000|2026-01-12 18:50:40|||||||||4
1768243850000|2026-01-12 18:50:50|||||||||5
1768243860000|2026-01-12 18:51:00|||||||||1
1768243870000|2026-01-12 18:51:10|||||||||1
1768243880000|2026-01-12 18:51:20|||||||||1
1768243890000|2026-01-12 18:51:30|||||||||3
1768243900000|2026-01-12 18:51:40|||||||||1
1768243910000|2026-01-12 18:51:50|||||||||2
1768243920000|2026-01-12 18:52:00|||||||||1
1768243930000|2026-01-12 18:52:10|||||||||3
1768243950000|2026-01-12 18:52:30|||||||||2
1768243960000|2026-01-12 18:52:40|||||||||1
1768243970000|2026-01-12 18:52:50|||||||||1
1768243980000|2026-01-12 18:53:00|||||||||3
1768243990000|2026-01-12 18:53:10|||||||||1
1768244000000|2026-01-12 18:53:20|||||||||1
1768244020000|2026-01-12 18:53:40|||||||||3
1768244030000|2026-01-12 18:53:50|||||||||2
1768244040000|2026-01-12 18:54:00|||||||||1
1768244060000|2026-01-12 18:54:20|||||||||2
1768244070000|2026-01-12 18:54:30|||||||||6
1768244090000|2026-01-12 18:54:50|||||||||3
1768244100000|2026-01-12 18:55:00|||||||||1
1768244110000|2026-01-12 18:55:10|||||||||2
1768244140000|2026-01-12 18:55:40|||||||||2
1768244150000|2026-01-12 18:55:50|||||||||4
1768244170000|2026-01-12 18:56:10|||||||||1
1768244180000|2026-01-12 18:56:20|||||||||19
1768244190000|2026-01-12 18:56:30|||||||||1
1768244200000|2026-01-12 18:56:40|||||||||2
1768244210000|2026-01-12 18:56:50|||||||||3
1768244220000|2026-01-12 18:57:00|||||||||1
1768244230000|2026-01-12 18:57:10|||||||||1
1768244240000|2026-01-12 18:57:20|||||||||3
1768244250000|2026-01-12 18:57:30|||||||||2
1768244260000|2026-01-12 18:57:40|||||||||1
1768244280000|2026-01-12 18:58:00|||||||||2
1768244300000|2026-01-12 18:58:20|||||||||5
1768244320000|2026-01-12 18:58:40|||||||||1
1768244330000|2026-01-12 18:58:50|||||||||3
1768244340000|2026-01-12 18:59:00|||||||||9
1768244360000|2026-01-12 18:59:20|||||||||1
1768244370000|2026-01-12 18:59:30|||||||||1
1768244390000|2026-01-12 18:59:50|||||||||2
1768244400000|2026-01-12 19:00:00|||||||||1
1768244410000|2026-01-12 19:00:10|||||||||2
1768244420000|2026-01-12 19:00:20|||||||||1
1768244430000|2026-01-12 19:00:30|||||||||2
1768244440000|2026-01-12 19:00:40|||||||||18
1768244450000|2026-01-12 19:00:50|||||||||9
1768244460000|2026-01-12 19:01:00|||||||||2
1768244470000|2026-01-12 19:01:10|||||||||1
1768244480000|2026-01-12 19:01:20|||||||||2
1768244490000|2026-01-12 19:01:30|||||||||3
1768244500000|2026-01-12 19:01:40|||||||||1
1768244510000|2026-01-12 19:01:50|||||||||2
1768244520000|2026-01-12 19:02:00|||||||||7
1768244530000|2026-01-12 19:02:10|||||||||7
1768244550000|2026-01-12 19:02:30|||||||||1
1768244560000|2026-01-12 19:02:40|||||||||2
1768244570000|2026-01-12 19:02:50|||||||||19
1768244580000|2026-01-12 19:03:00|||||||||1
1768244590000|2026-01-12 19:03:10|||||||||2
1768244600000|2026-01-12 19:03:20|||||||||23
1768244610000|2026-01-12 19:03:30|||||||||8
1768244620000|2026-01-12 19:03:40|||||||||1
1768244630000|2026-01-12 19:03:50|||||||||1
1768244640000|2026-01-12 19:04:00|||||||||3
1768244650000|2026-01-12 19:04:10|||||||||5
1768244660000|2026-01-12 19:04:20|||||||||1
1768244670000|2026-01-12 19:04:30|||||||||5
1768244680000|2026-01-12 19:04:40|||||||||2
1768244690000|2026-01-12 19:04:50|||||||||2
1768244720000|2026-01-12 19:05:20|||||||||7
1768244730000|2026-01-12 19:05:30|||||||||12
1768244740000|2026-01-12 19:05:40|||||||||12
1768244750000|2026-01-12 19:05:50|||||||||1
1768244760000|2026-01-12 19:06:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3
1768244770000|2026-01-12 19:06:10|||||||||11
1768244780000|2026-01-12 19:06:20|||||||||6
1768244790000|2026-01-12 19:06:30|||||||||1
1768244810000|2026-01-12 19:06:50|||||||||3
1768244830000|2026-01-12 19:07:10|||||||||1
1768244850000|2026-01-12 19:07:30|||||||||2
1768244860000|2026-01-12 19:07:40|||||||||2
1768244890000|2026-01-12 19:08:10|||||||||1
1768244900000|2026-01-12 19:08:20|||||||||1
1768244930000|2026-01-12 19:08:50|||||||||7
1768244950000|2026-01-12 19:09:10|||||||||1
1768244960000|2026-01-12 19:09:20|||||||||3
1768244980000|2026-01-12 19:09:40|||||||||8
1768244990000|2026-01-12 19:09:50|||||||||1
1768245000000|2026-01-12 19:10:00|||||||||1
1768245010000|2026-01-12 19:10:10|||||||||28
1768245030000|2026-01-12 19:10:30|||||||||1
1768245040000|2026-01-12 19:10:40|||||||||1
1768245060000|2026-01-12 19:11:00|||||||||1
1768245070000|2026-01-12 19:11:10|||||||||4
1768245080000|2026-01-12 19:11:20|||||||||21
1768245090000|2026-01-12 19:11:30|||||||||1
1768245110000|2026-01-12 19:11:50|||||||||2
1768245120000|2026-01-12 19:12:00|||||||||4
1768245150000|2026-01-12 19:12:30|||||||||2
1768245170000|2026-01-12 19:12:50|||||||||2
1768245190000|2026-01-12 19:13:10|||||||||2
1768245200000|2026-01-12 19:13:20|||||||||1
1768245210000|2026-01-12 19:13:30|||||||||1
1768245230000|2026-01-12 19:13:50|||||||||1
1768245240000|2026-01-12 19:14:00|||||||||2
1768245250000|2026-01-12 19:14:10|||||||||1
1768245260000|2026-01-12 19:14:20|||||||||1
1768245280000|2026-01-12 19:14:40|||||||||1
1768245290000|2026-01-12 19:14:50|||||||||4
1768245300000|2026-01-12 19:15:00|||||||||2
1768245310000|2026-01-12 19:15:10|||||||||1
1768245320000|2026-01-12 19:15:20|||||||||2
1768245340000|2026-01-12 19:15:40|||||||||1
1768245350000|2026-01-12 19:15:50|||||||||4
1768245370000|2026-01-12 19:16:10|||||||||3
1768245390000|2026-01-12 19:16:30|||||||||4
1768245400000|2026-01-12 19:16:40|||||||||1
1768245430000|2026-01-12 19:17:10|||||||||1
1768245440000|2026-01-12 19:17:20|||||||||1
1768245450000|2026-01-12 19:17:30|||||||||11
1768245460000|2026-01-12 19:17:40|||||||||3
1768245470000|2026-01-12 19:17:50|||||||||1
1768245480000|2026-01-12 19:18:00|||||||||1
1768245510000|2026-01-12 19:18:30|||||||||2
1768245520000|2026-01-12 19:18:40|||||||||3
1768245530000|2026-01-12 19:18:50|||||||||1
1768245540000|2026-01-12 19:19:00|||||||||3
1768245560000|2026-01-12 19:19:20|||||||||2
1768245570000|2026-01-12 19:19:30|||||||||2
1768245600000|2026-01-12 19:20:00|||||||||3
1768245610000|2026-01-12 19:20:10|||||||||1
1768245620000|2026-01-12 19:20:20|||||||||2
1768245640000|2026-01-12 19:20:40|||||||||1
1768245650000|2026-01-12 19:20:50|||||||||1
1768245680000|2026-01-12 19:21:20|||||||||3
1768245690000|2026-01-12 19:21:30|||||||||1
1768245700000|2026-01-12 19:21:40|||||||||6
1768245720000|2026-01-12 19:22:00|||||||||1
1768245740000|2026-01-12 19:22:20|||||||||1
1768245760000|2026-01-12 19:22:40|||||||||10
1768245780000|2026-01-12 19:23:00|||||||||2
1768245810000|2026-01-12 19:23:30|||||||||1
1768245830000|2026-01-12 19:23:50|||||||||1
1768245850000|2026-01-12 19:24:10|||||||||2
1768245870000|2026-01-12 19:24:30|||||||||1
1768245890000|2026-01-12 19:24:50|||||||||3
1768245900000|2026-01-12 19:25:00|||||||||4
1768245910000|2026-01-12 19:25:10|||||||||13
1768245920000|2026-01-12 19:25:20|||||||||2
1768245930000|2026-01-12 19:25:30|||||||||1
1768245960000|2026-01-12 19:26:00|||||||||1
1768245970000|2026-01-12 19:26:10|||||||||1
1768245980000|2026-01-12 19:26:20|||||||||2
1768246000000|2026-01-12 19:26:40|||||||||1
1768246010000|2026-01-12 19:26:50|||||||||31
1768246020000|2026-01-12 19:27:00|||||||||2
1768246030000|2026-01-12 19:27:10|||||||||1
1768246040000|2026-01-12 19:27:20|||||||||2
1768246050000|2026-01-12 19:27:30|||||||||3
1768246070000|2026-01-12 19:27:50|||||||||2
1768246080000|2026-01-12 19:28:00|||||||||142
1768246090000|2026-01-12 19:28:10|||||||||2
1768246130000|2026-01-12 19:28:50|||||||||2
1768246180000|2026-01-12 19:29:40|||||||||3
1768246190000|2026-01-12 19:29:50|||||||||2
1768246200000|2026-01-12 19:30:00|||||||||3
1768246210000|2026-01-12 19:30:10|||||||||1
1768246220000|2026-01-12 19:30:20|||||||||1
1768246250000|2026-01-12 19:30:50|||||||||1
1768246270000|2026-01-12 19:31:10|||||||||2
1768246280000|2026-01-12 19:31:20|||||||||171
1768246290000|2026-01-12 19:31:30|||||||||2
1768246300000|2026-01-12 19:31:40|||||||||8
1768246310000|2026-01-12 19:31:50|||||||||79
1768246320000|2026-01-12 19:32:00|||||||||3
1768246340000|2026-01-12 19:32:20|||||||||2
1768246350000|2026-01-12 19:32:30|||||||||3
1768246360000|2026-01-12 19:32:40|||||||||4
1768246380000|2026-01-12 19:33:00|||||||||15
1768246390000|2026-01-12 19:33:10|||||||||3
1768246400000|2026-01-12 19:33:20|||||||||4
1768246410000|2026-01-12 19:33:30|||||||||3
1768246420000|2026-01-12 19:33:40|||||||||5
1768246430000|2026-01-12 19:33:50|||||||||4
1768246440000|2026-01-12 19:34:00|||||||||6
1768246450000|2026-01-12 19:34:10|||||||||1
1768246460000|2026-01-12 19:34:20|||||||||3
1768246470000|2026-01-12 19:34:30|||||||||1
1768246480000|2026-01-12 19:34:40|||||||||3
1768246490000|2026-01-12 19:34:50|||||||||4
1768246500000|2026-01-12 19:35:00|||||||||3
1768246510000|2026-01-12 19:35:10|||||||||4
1768246520000|2026-01-12 19:35:20|||||||||3
1768246530000|2026-01-12 19:35:30|||||||||11
1768246540000|2026-01-12 19:35:40|||||||||4
1768246550000|2026-01-12 19:35:50|||||||||2
1768246560000|2026-01-12 19:36:00|||||||||2
1768246570000|2026-01-12 19:36:10|||||||||8
1768246580000|2026-01-12 19:36:20|||||||||4
1768246590000|2026-01-12 19:36:30|||||||||4
1768246600000|2026-01-12 19:36:40|||||||||1
1768246610000|2026-01-12 19:36:50|||||||||4
1768246620000|2026-01-12 19:37:00|||||||||5
1768246630000|2026-01-12 19:37:10|||||||||1
1768246640000|2026-01-12 19:37:20|||||||||7
1768246650000|2026-01-12 19:37:30|||||||||3
1768246660000|2026-01-12 19:37:40|||||||||3
1768246670000|2026-01-12 19:37:50|||||||||4
1768246680000|2026-01-12 19:38:00|||||||||3
1768246690000|2026-01-12 19:38:10|||||||||5
1768246700000|2026-01-12 19:38:20|||||||||2
1768246710000|2026-01-12 19:38:30|||||||||4
1768246720000|2026-01-12 19:38:40|||||||||18
1768246730000|2026-01-12 19:38:50|||||||||1
1768246740000|2026-01-12 19:39:00|||||||||11
1768246750000|2026-01-12 19:39:10|||||||||6
1768246760000|2026-01-12 19:39:20|||||||||7
1768246770000|2026-01-12 19:39:30|||||||||3
1768246780000|2026-01-12 19:39:40|||||||||7
1768246790000|2026-01-12 19:39:50|||||||||4
1768246810000|2026-01-12 19:40:10|||||||||1
1768246820000|2026-01-12 19:40:20|||||||||5
1768246830000|2026-01-12 19:40:30|||||||||2
1768246840000|2026-01-12 19:40:40|||||||||1
1768246860000|2026-01-12 19:41:00|||||||||2
1768246870000|2026-01-12 19:41:10|||||||||1
1768246880000|2026-01-12 19:41:20|||||||||1
1768246920000|2026-01-12 19:42:00|||||||||1
1768246930000|2026-01-12 19:42:10|||||||||4
1768246950000|2026-01-12 19:42:30|||||||||2
1768246970000|2026-01-12 19:42:50|||||||||1
1768247000000|2026-01-12 19:43:20|||||||||1
1768247010000|2026-01-12 19:43:30|||||||||1
1768247020000|2026-01-12 19:43:40|||||||||2
1768247030000|2026-01-12 19:43:50|||||||||3
1768247040000|2026-01-12 19:44:00|||||||||7
1768247060000|2026-01-12 19:44:20|||||||||5
1768247070000|2026-01-12 19:44:30|||||||||1
1768247080000|2026-01-12 19:44:40|||||||||2
1768247090000|2026-01-12 19:44:50|||||||||12
1768247100000|2026-01-12 19:45:00|17.65|17.49|17.65|17.49|17.69|17.53|17.65|17.49|157
1768247110000|2026-01-12 19:45:10|||||||||4
1768247120000|2026-01-12 19:45:20|||||||||3
1768247130000|2026-01-12 19:45:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1768247140000|2026-01-12 19:45:40|||||||||1
1768247150000|2026-01-12 19:45:50|||||||||2
1768247160000|2026-01-12 19:46:00|||||||||2
1768247180000|2026-01-12 19:46:20|||||||||1
1768247190000|2026-01-12 19:46:30|||||||||2
1768247220000|2026-01-12 19:47:00|||||||||1
1768247230000|2026-01-12 19:47:10|||||||||16
1768247240000|2026-01-12 19:47:20|||||||||15
1768247270000|2026-01-12 19:47:50|||||||||1
1768247280000|2026-01-12 19:48:00|||||||||4
1768247290000|2026-01-12 19:48:10|||||||||1
1768247300000|2026-01-12 19:48:20|||||||||12
1768247320000|2026-01-12 19:48:40|||||||||2
1768247350000|2026-01-12 19:49:10|||||||||1
1768247360000|2026-01-12 19:49:20|||||||||5
1768247370000|2026-01-12 19:49:30|||||||||4
1768247380000|2026-01-12 19:49:40|||||||||3
1768247390000|2026-01-12 19:49:50|||||||||1
1768247410000|2026-01-12 19:50:10|||||||||2
1768247420000|2026-01-12 19:50:20|||||||||1
1768247440000|2026-01-12 19:50:40|||||||||1
1768247460000|2026-01-12 19:51:00|||||||||2
1768247470000|2026-01-12 19:51:10|||||||||1
1768247490000|2026-01-12 19:51:30|||||||||2
1768247500000|2026-01-12 19:51:40|||||||||3
1768247510000|2026-01-12 19:51:50|||||||||1
1768247520000|2026-01-12 19:52:00|||||||||7
1768247540000|2026-01-12 19:52:20|||||||||6
1768247550000|2026-01-12 19:52:30|||||||||4
1768247590000|2026-01-12 19:53:10|||||||||3
1768247600000|2026-01-12 19:53:20|||||||||1
1768247620000|2026-01-12 19:53:40|||||||||2
1768247630000|2026-01-12 19:53:50|||||||||2
1768247660000|2026-01-12 19:54:20|||||||||1
1768247680000|2026-01-12 19:54:40|||||||||4
1768247700000|2026-01-12 19:55:00|||||||||2
1768247710000|2026-01-12 19:55:10|||||||||3
1768247720000|2026-01-12 19:55:20|||||||||2
1768247730000|2026-01-12 19:55:30|||||||||1
1768247750000|2026-01-12 19:55:50|||||||||2
1768247760000|2026-01-12 19:56:00|||||||||11
1768247780000|2026-01-12 19:56:20|||||||||3
1768247810000|2026-01-12 19:56:50|||||||||2
1768247820000|2026-01-12 19:57:00|||||||||5
1768247830000|2026-01-12 19:57:10|||||||||1
1768247840000|2026-01-12 19:57:20|||||||||3
1768247850000|2026-01-12 19:57:30|||||||||2
1768247870000|2026-01-12 19:57:50|||||||||2
1768247880000|2026-01-12 19:58:00|||||||||5
1768247890000|2026-01-12 19:58:10|||||||||3
1768247900000|2026-01-12 19:58:20|||||||||3
1768247920000|2026-01-12 19:58:40|||||||||2
1768247940000|2026-01-12 19:59:00|||||||||2
1768247960000|2026-01-12 19:59:20|||||||||1
1768247970000|2026-01-12 19:59:30|||||||||1
1768247990000|2026-01-12 19:59:50|||||||||14
1768248000000|2026-01-12 20:00:00|||||||||1
1768248010000|2026-01-12 20:00:10|||||||||20
1768248020000|2026-01-12 20:00:20|||||||||2
1768248030000|2026-01-12 20:00:30|||||||||3
1768248040000|2026-01-12 20:00:40|||||||||1
1768248060000|2026-01-12 20:01:00|||||||||41
1768248070000|2026-01-12 20:01:10|||||||||3
1768248090000|2026-01-12 20:01:30|||||||||3
1768248110000|2026-01-12 20:01:50|||||||||1
1768248120000|2026-01-12 20:02:00|||||||||14
1768248130000|2026-01-12 20:02:10|||||||||76
1768248140000|2026-01-12 20:02:20|||||||||10
1768248150000|2026-01-12 20:02:30|||||||||2
1768248160000|2026-01-12 20:02:40|||||||||62
1768248170000|2026-01-12 20:02:50|||||||||3
1768248190000|2026-01-12 20:03:10|||||||||2
1768248200000|2026-01-12 20:03:20|||||||||1
1768248210000|2026-01-12 20:03:30|||||||||2
1768248220000|2026-01-12 20:03:40|||||||||3
1768248230000|2026-01-12 20:03:50|||||||||1
1768248240000|2026-01-12 20:04:00|||||||||1
1768248250000|2026-01-12 20:04:10|||||||||4
1768248260000|2026-01-12 20:04:20|||||||||17
1768248270000|2026-01-12 20:04:30|||||||||22
1768248280000|2026-01-12 20:04:40|||||||||1
1768248290000|2026-01-12 20:04:50|||||||||2
1768248310000|2026-01-12 20:05:10|||||||||1
1768248320000|2026-01-12 20:05:20|||||||||3
1768248330000|2026-01-12 20:05:30|||||||||1
1768248340000|2026-01-12 20:05:40|||||||||2
1768248360000|2026-01-12 20:06:00|||||||||3
1768248380000|2026-01-12 20:06:20|||||||||4
1768248390000|2026-01-12 20:06:30|||||||||19
1768248400000|2026-01-12 20:06:40|||||||||1
1768248410000|2026-01-12 20:06:50|||||||||4
1768248430000|2026-01-12 20:07:10|||||||||2
1768248450000|2026-01-12 20:07:30|||||||||1
1768248460000|2026-01-12 20:07:40|||||||||1
1768248470000|2026-01-12 20:07:50|||||||||3
1768248490000|2026-01-12 20:08:10|||||||||2
1768248510000|2026-01-12 20:08:30|||||||||2
1768248520000|2026-01-12 20:08:40|||||||||3
1768248540000|2026-01-12 20:09:00|||||||||4
1768248550000|2026-01-12 20:09:10|||||||||1
1768248560000|2026-01-12 20:09:20|||||||||1
1768248580000|2026-01-12 20:09:40|||||||||4
1768248590000|2026-01-12 20:09:50|||||||||1
1768248600000|2026-01-12 20:10:00|||||||||2
1768248610000|2026-01-12 20:10:10|||||||||2
1768248630000|2026-01-12 20:10:30|||||||||1
1768248640000|2026-01-12 20:10:40|||||||||2
1768248650000|2026-01-12 20:10:50|||||||||4
1768248660000|2026-01-12 20:11:00|||||||||3
1768248670000|2026-01-12 20:11:10|||||||||5
1768248680000|2026-01-12 20:11:20|||||||||3
1768248690000|2026-01-12 20:11:30|||||||||1
1768248700000|2026-01-12 20:11:40|||||||||5
1768248720000|2026-01-12 20:12:00|||||||||30
1768248730000|2026-01-12 20:12:10|||||||||2
1768248740000|2026-01-12 20:12:20|||||||||1
1768248750000|2026-01-12 20:12:30|||||||||1
1768248760000|2026-01-12 20:12:40|||||||||1
1768248770000|2026-01-12 20:12:50|||||||||2
1768248780000|2026-01-12 20:13:00|||||||||3
1768248790000|2026-01-12 20:13:10|||||||||1
1768248800000|2026-01-12 20:13:20|||||||||2
1768248810000|2026-01-12 20:13:30|||||||||1
1768248820000|2026-01-12 20:13:40|||||||||3
1768248850000|2026-01-12 20:14:10|||||||||67
1768248860000|2026-01-12 20:14:20|||||||||25
1768248870000|2026-01-12 20:14:30|||||||||1
1768248890000|2026-01-12 20:14:50|||||||||2
1768248900000|2026-01-12 20:15:00|||||||||5
1768248910000|2026-01-12 20:15:10|||||||||8
1768248920000|2026-01-12 20:15:20|||||||||1
1768248940000|2026-01-12 20:15:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|72
1768248950000|2026-01-12 20:15:50|||||||||2
1768248960000|2026-01-12 20:16:00|||||||||4
1768248970000|2026-01-12 20:16:10|||||||||2
1768248980000|2026-01-12 20:16:20|||||||||1
1768249000000|2026-01-12 20:16:40|||||||||1
1768249010000|2026-01-12 20:16:50|||||||||1
1768249040000|2026-01-12 20:17:20|||||||||9
1768249090000|2026-01-12 20:18:10|||||||||2
1768249110000|2026-01-12 20:18:30|||||||||1
1768249120000|2026-01-12 20:18:40|||||||||2
1768249130000|2026-01-12 20:18:50|||||||||2
1768249140000|2026-01-12 20:19:00|||||||||3
1768249150000|2026-01-12 20:19:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1768249160000|2026-01-12 20:19:20|||||||||6
1768249170000|2026-01-12 20:19:30|||||||||1
1768249180000|2026-01-12 20:19:40|||||||||1
1768249190000|2026-01-12 20:19:50|||||||||1
1768249220000|2026-01-12 20:20:20|||||||||1
1768249230000|2026-01-12 20:20:30|||||||||2
1768249240000|2026-01-12 20:20:40|||||||||105
1768249250000|2026-01-12 20:20:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|193
1768249260000|2026-01-12 20:21:00|||||||||17
1768249280000|2026-01-12 20:21:20|||||||||1
1768249310000|2026-01-12 20:21:50|||||||||1
1768249320000|2026-01-12 20:22:00|||||||||2
1768249330000|2026-01-12 20:22:10|||||||||2
1768249350000|2026-01-12 20:22:30|||||||||1
1768249370000|2026-01-12 20:22:50|||||||||3
1768249380000|2026-01-12 20:23:00|||||||||2
1768249390000|2026-01-12 20:23:10|||||||||1
1768249400000|2026-01-12 20:23:20|||||||||1
1768249410000|2026-01-12 20:23:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1768249420000|2026-01-12 20:23:40|||||||||1
1768249440000|2026-01-12 20:24:00|||||||||36
1768249460000|2026-01-12 20:24:20|||||||||5
1768249470000|2026-01-12 20:24:30|||||||||246
1768249490000|2026-01-12 20:24:50|||||||||103
1768249500000|2026-01-12 20:25:00|||||||||1
1768249510000|2026-01-12 20:25:10|||||||||2
1768249530000|2026-01-12 20:25:30|||||||||2
1768249540000|2026-01-12 20:25:40|||||||||1
1768249570000|2026-01-12 20:26:10|||||||||4
1768249600000|2026-01-12 20:26:40|||||||||1
1768249620000|2026-01-12 20:27:00|||||||||4
1768249650000|2026-01-12 20:27:30|||||||||1
1768249660000|2026-01-12 20:27:40|||||||||5
1768249670000|2026-01-12 20:27:50|||||||||1
1768249680000|2026-01-12 20:28:00|||||||||1
1768249690000|2026-01-12 20:28:10|||||||||3
1768249740000|2026-01-12 20:29:00|||||||||1
1768249760000|2026-01-12 20:29:20|||||||||5
1768249770000|2026-01-12 20:29:30|||||||||1
1768249790000|2026-01-12 20:29:50|||||||||6
1768249810000|2026-01-12 20:30:10|||||||||17
1768249830000|2026-01-12 20:30:30|||||||||9
1768249840000|2026-01-12 20:30:40|||||||||9
1768249860000|2026-01-12 20:31:00|||||||||4
1768249870000|2026-01-12 20:31:10|||||||||26
1768249880000|2026-01-12 20:31:20|||||||||10
1768249890000|2026-01-12 20:31:30|||||||||2
1768249900000|2026-01-12 20:31:40|||||||||4
1768249910000|2026-01-12 20:31:50|||||||||19
1768249920000|2026-01-12 20:32:00|||||||||7
1768249930000|2026-01-12 20:32:10|||||||||11
1768249940000|2026-01-12 20:32:20|||||||||4
1768249950000|2026-01-12 20:32:30|||||||||3
1768249960000|2026-01-12 20:32:40|||||||||1
1768249980000|2026-01-12 20:33:00|||||||||20
1768250000000|2026-01-12 20:33:20|||||||||20
1768250010000|2026-01-12 20:33:30|||||||||3
1768250020000|2026-01-12 20:33:40|||||||||1
1768250030000|2026-01-12 20:33:50|||||||||16
1768250050000|2026-01-12 20:34:10|||||||||13
1768250080000|2026-01-12 20:34:40|||||||||10
1768250090000|2026-01-12 20:34:50|||||||||11
1768250110000|2026-01-12 20:35:10|||||||||10
1768250120000|2026-01-12 20:35:20|||||||||2
1768250130000|2026-01-12 20:35:30|||||||||1
1768250140000|2026-01-12 20:35:40|||||||||1
1768250150000|2026-01-12 20:35:50|||||||||2
1768250170000|2026-01-12 20:36:10|||||||||9
1768250190000|2026-01-12 20:36:30|||||||||16
1768250200000|2026-01-12 20:36:40|||||||||1
1768250210000|2026-01-12 20:36:50|||||||||2
1768250220000|2026-01-12 20:37:00|||||||||15
1768250250000|2026-01-12 20:37:30|||||||||5
1768250260000|2026-01-12 20:37:40|||||||||1
1768250270000|2026-01-12 20:37:50|||||||||2
1768250280000|2026-01-12 20:38:00|||||||||8
1768250290000|2026-01-12 20:38:10|||||||||1
1768250300000|2026-01-12 20:38:20|||||||||71
1768250310000|2026-01-12 20:38:30|||||||||8
1768250320000|2026-01-12 20:38:40|||||||||2
1768250340000|2026-01-12 20:39:00|||||||||8
1768250350000|2026-01-12 20:39:10|||||||||1
1768250360000|2026-01-12 20:39:20|||||||||14
1768250370000|2026-01-12 20:39:30|||||||||21
1768250380000|2026-01-12 20:39:40|||||||||61
1768250390000|2026-01-12 20:39:50|||||||||1
1768250400000|2026-01-12 20:40:00|||||||||5
1768250410000|2026-01-12 20:40:10|||||||||16
1768250430000|2026-01-12 20:40:30|||||||||22
1768250460000|2026-01-12 20:41:00|||||||||17
1768250470000|2026-01-12 20:41:10|||||||||12
1768250480000|2026-01-12 20:41:20|||||||||17
1768250490000|2026-01-12 20:41:30|||||||||6
1768250500000|2026-01-12 20:41:40|||||||||3
1768250510000|2026-01-12 20:41:50|||||||||41
1768250520000|2026-01-12 20:42:00|||||||||15
1768250550000|2026-01-12 20:42:30|||||||||6
1768250560000|2026-01-12 20:42:40|||||||||3
1768250570000|2026-01-12 20:42:50|||||||||18
1768250580000|2026-01-12 20:43:00|||||||||5
1768250590000|2026-01-12 20:43:10|||||||||1
1768250600000|2026-01-12 20:43:20|||||||||18
1768250610000|2026-01-12 20:43:30|||||||||16
1768250620000|2026-01-12 20:43:40|||||||||10
1768250630000|2026-01-12 20:43:50|||||||||40
1768250640000|2026-01-12 20:44:00|||||||||11
1768250650000|2026-01-12 20:44:10|||||||||1
1768250660000|2026-01-12 20:44:20|||||||||13
1768250670000|2026-01-12 20:44:30|||||||||8
1768250690000|2026-01-12 20:44:50|||||||||16
1768250700000|2026-01-12 20:45:00|||||||||8
1768250710000|2026-01-12 20:45:10|||||||||11
1768250720000|2026-01-12 20:45:20|||||||||10
1768250730000|2026-01-12 20:45:30|||||||||6
1768250740000|2026-01-12 20:45:40|||||||||12
1768250750000|2026-01-12 20:45:50|||||||||25
1768250760000|2026-01-12 20:46:00|||||||||11
1768250770000|2026-01-12 20:46:10|||||||||1
1768250780000|2026-01-12 20:46:20|||||||||11
1768250790000|2026-01-12 20:46:30|||||||||6
1768250800000|2026-01-12 20:46:40|||||||||10
1768250810000|2026-01-12 20:46:50|||||||||18
1768250820000|2026-01-12 20:47:00|||||||||8
1768250830000|2026-01-12 20:47:10|||||||||1
1768250840000|2026-01-12 20:47:20|||||||||23
1768250850000|2026-01-12 20:47:30|||||||||20
1768250870000|2026-01-12 20:47:50|||||||||2
1768250880000|2026-01-12 20:48:00|||||||||23
1768250890000|2026-01-12 20:48:10|||||||||13
1768250900000|2026-01-12 20:48:20|||||||||16
1768250910000|2026-01-12 20:48:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1768250920000|2026-01-12 20:48:40|||||||||16
1768250930000|2026-01-12 20:48:50|||||||||10
1768250940000|2026-01-12 20:49:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|17
1768250950000|2026-01-12 20:49:10|||||||||11
1768250960000|2026-01-12 20:49:20|||||||||24
1768250970000|2026-01-12 20:49:30|||||||||7
1768250980000|2026-01-12 20:49:40|||||||||22
1768250990000|2026-01-12 20:49:50|||||||||8
1768251000000|2026-01-12 20:50:00|||||||||13
1768251010000|2026-01-12 20:50:10|||||||||27
1768251020000|2026-01-12 20:50:20|||||||||16
1768251030000|2026-01-12 20:50:30|||||||||23
1768251040000|2026-01-12 20:50:40|||||||||25
1768251050000|2026-01-12 20:50:50|||||||||2
1768251060000|2026-01-12 20:51:00|||||||||18
1768251070000|2026-01-12 20:51:10|||||||||5
1768251080000|2026-01-12 20:51:20|||||||||110
1768251090000|2026-01-12 20:51:30|||||||||15
1768251100000|2026-01-12 20:51:40|||||||||17
1768251110000|2026-01-12 20:51:50|||||||||20
1768251120000|2026-01-12 20:52:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|39
1768251130000|2026-01-12 20:52:10|||||||||16
1768251140000|2026-01-12 20:52:20|||||||||15
1768251150000|2026-01-12 20:52:30|||||||||6
1768251160000|2026-01-12 20:52:40|||||||||4
1768251170000|2026-01-12 20:52:50|||||||||9
1768251180000|2026-01-12 20:53:00|||||||||68
1768251190000|2026-01-12 20:53:10|||||||||16
1768251200000|2026-01-12 20:53:20|||||||||6
1768251210000|2026-01-12 20:53:30|||||||||10
1768251220000|2026-01-12 20:53:40|||||||||21
1768251230000|2026-01-12 20:53:50|||||||||30
1768251240000|2026-01-12 20:54:00|||||||||35
1768251250000|2026-01-12 20:54:10|||||||||69
1768251260000|2026-01-12 20:54:20|||||||||66
1768251270000|2026-01-12 20:54:30|||||||||31
1768251280000|2026-01-12 20:54:40|||||||||16
1768251290000|2026-01-12 20:54:50|||||||||14
1768251300000|2026-01-12 20:55:00|||||||||71
1768251310000|2026-01-12 20:55:10|||||||||4
1768251320000|2026-01-12 20:55:20|||||||||28
1768251330000|2026-01-12 20:55:30|||||||||36
1768251340000|2026-01-12 20:55:40|||||||||8
1768251350000|2026-01-12 20:55:50|||||||||17
1768251360000|2026-01-12 20:56:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|24
1768251370000|2026-01-12 20:56:10|||||||||1
1768251380000|2026-01-12 20:56:20|||||||||1
1768251390000|2026-01-12 20:56:30|||||||||67
1768251400000|2026-01-12 20:56:40|||||||||7
1768251410000|2026-01-12 20:56:50|||||||||49
1768251420000|2026-01-12 20:57:00|||||||||13
1768251430000|2026-01-12 20:57:10|||||||||91
1768251440000|2026-01-12 20:57:20|||||||||4
1768251450000|2026-01-12 20:57:30|||||||||22
1768251460000|2026-01-12 20:57:40|||||||||12
1768251470000|2026-01-12 20:57:50|||||||||21
1768251480000|2026-01-12 20:58:00|||||||||59
1768251490000|2026-01-12 20:58:10|||||||||39
1768251500000|2026-01-12 20:58:20|||||||||45
1768251510000|2026-01-12 20:58:30|||||||||162
1768251520000|2026-01-12 20:58:40|||||||||38
1768251530000|2026-01-12 20:58:50|||||||||54
1768251540000|2026-01-12 20:59:00|||||||||50
1768251550000|2026-01-12 20:59:10|||||||||49
1768251560000|2026-01-12 20:59:20|||||||||39
1768251570000|2026-01-12 20:59:30|||||||||122
1768251580000|2026-01-12 20:59:40|||||||||128
1768251590000|2026-01-12 20:59:50|||||||||211
1768251600000|2026-01-12 21:00:00|||||||||2
1768251610000|2026-01-12 21:00:10|||||||||13
1768251620000|2026-01-12 21:00:20|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|593
1768251630000|2026-01-12 21:00:30|||||||||5
1768251640000|2026-01-12 21:00:40|||||||||35
1768251650000|2026-01-12 21:00:50|||||||||6
1768251660000|2026-01-12 21:01:00|||||||||33
1768251680000|2026-01-12 21:01:20|||||||||2
1768251700000|2026-01-12 21:01:40|||||||||56
1768251740000|2026-01-12 21:02:20|||||||||128
1768251760000|2026-01-12 21:02:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|243
1768251780000|2026-01-12 21:03:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|160
1768251790000|2026-01-12 21:03:10|||||||||1
1768251810000|2026-01-12 21:03:30|||||||||1
1768251860000|2026-01-12 21:04:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|40
1768251870000|2026-01-12 21:04:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|9
1768251890000|2026-01-12 21:04:50|||||||||3
1768251900000|2026-01-12 21:05:00|||||||||1
1768251920000|2026-01-12 21:05:20|||||||||3
1768251930000|2026-01-12 21:05:30|||||||||1
1768251950000|2026-01-12 21:05:50|||||||||2
1768251980000|2026-01-12 21:06:20|||||||||8
1768252030000|2026-01-12 21:07:10|||||||||24
1768252090000|2026-01-12 21:08:10|||||||||14
1768252130000|2026-01-12 21:08:50|||||||||10
1768252140000|2026-01-12 21:09:00|||||||||6
1768252160000|2026-01-12 21:09:20|||||||||5
1768252320000|2026-01-12 21:12:00|||||||||55
1768252360000|2026-01-12 21:12:40|||||||||5
1768252370000|2026-01-12 21:12:50|||||||||1
1768252390000|2026-01-12 21:13:10|||||||||3
1768252400000|2026-01-12 21:13:20|||||||||1
1768252420000|2026-01-12 21:13:40|||||||||17
1768252430000|2026-01-12 21:13:50|||||||||1
1768252440000|2026-01-12 21:14:00|||||||||25
1768252460000|2026-01-12 21:14:20|||||||||1
1768252470000|2026-01-12 21:14:30|||||||||31
1768252480000|2026-01-12 21:14:40|||||||||2
1768252490000|2026-01-12 21:14:50|||||||||9
1768253410000|2026-01-12 21:30:10|||||||||43
1768253430000|2026-01-12 21:30:30|||||||||3
1768253480000|2026-01-12 21:31:20|||||||||2
1768253580000|2026-01-12 21:33:00|||||||||2
1768253590000|2026-01-12 21:33:10|||||||||2
1768254120000|2026-01-12 21:42:00|||||||||1
1768254150000|2026-01-12 21:42:30|||||||||2
1768254230000|2026-01-12 21:43:50|||||||||5
1768254290000|2026-01-12 21:44:50|||||||||1
1768254300000|2026-01-12 21:45:00|||||||||1
1768254390000|2026-01-12 21:46:30|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|9
1768254400000|2026-01-12 21:46:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|117
1768254420000|2026-01-12 21:47:00|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|3
1768254500000|2026-01-12 21:48:20|||||||||2
1768254510000|2026-01-12 21:48:30|||||||||4
1768254530000|2026-01-12 21:48:50|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|0
1768254590000|2026-01-12 21:49:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1768254600000|2026-01-12 21:50:00|||||||||25
1768254610000|2026-01-12 21:50:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1768254640000|2026-01-12 21:50:40|||||||||202
1768254660000|2026-01-12 21:51:00|||||||||100
1768254690000|2026-01-12 21:51:30|||||||||15
1768254700000|2026-01-12 21:51:40|||||||||112
1768254720000|2026-01-12 21:52:00|||||||||23
1768254830000|2026-01-12 21:53:50|||||||||23
1768254840000|2026-01-12 21:54:00|||||||||1
1768254890000|2026-01-12 21:54:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|4
1768254910000|2026-01-12 21:55:10|||||||||2
1768254960000|2026-01-12 21:56:00|||||||||1
1768254980000|2026-01-12 21:56:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|30
1768254990000|2026-01-12 21:56:30|||||||||2
1768255010000|2026-01-12 21:56:50|||||||||1
1768255020000|2026-01-12 21:57:00|||||||||9
1768255040000|2026-01-12 21:57:20|||||||||1
1768255060000|2026-01-12 21:57:40|||||||||6
1768255070000|2026-01-12 21:57:50|||||||||2
1768255140000|2026-01-12 21:59:00|||||||||1
1768255150000|2026-01-12 21:59:10|||||||||13
1768255170000|2026-01-12 21:59:30|||||||||20
1768255190000|2026-01-12 21:59:50|||||||||18
1768258800000|2026-01-12 23:00:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1768258810000|2026-01-12 23:00:10|||||||||4
1768258820000|2026-01-12 23:00:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|37
1768258840000|2026-01-12 23:00:40|||||||||2
1768258970000|2026-01-12 23:02:50|||||||||1
1768259050000|2026-01-12 23:04:10|||||||||1
1768259060000|2026-01-12 23:04:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|4
1768259110000|2026-01-12 23:05:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|2
1768259120000|2026-01-12 23:05:20|||||||||3
1768259150000|2026-01-12 23:05:50|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|3
1768259280000|2026-01-12 23:08:00|||||||||1
1768259400000|2026-01-12 23:10:00|||||||||2
1768259490000|2026-01-12 23:11:30|||||||||1
1768259650000|2026-01-12 23:14:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|5
1768259660000|2026-01-12 23:14:20|||||||||6
1768260110000|2026-01-12 23:21:50|||||||||1
1768260120000|2026-01-12 23:22:00|||||||||1
1768260200000|2026-01-12 23:23:20|||||||||1
1768260350000|2026-01-12 23:25:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1768260360000|2026-01-12 23:26:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1768260390000|2026-01-12 23:26:30|||||||||2
1768260530000|2026-01-12 23:28:50|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|0
1768260540000|2026-01-12 23:29:00|||||||||1
1768260750000|2026-01-12 23:32:30|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|4
1768260800000|2026-01-12 23:33:20|||||||||4
1768261210000|2026-01-12 23:40:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1768261250000|2026-01-12 23:40:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|4
1768261300000|2026-01-12 23:41:40|||||||||1
1768261310000|2026-01-12 23:41:50|||||||||2
1768261430000|2026-01-12 23:43:50|||||||||1
1768261530000|2026-01-12 23:45:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768262510000|2026-01-13 00:01:50|||||||||2
1768262540000|2026-01-13 00:02:20|||||||||1
1768262670000|2026-01-13 00:04:30|||||||||3
1768262680000|2026-01-13 00:04:40|||||||||1
1768262840000|2026-01-13 00:07:20|||||||||1
1768262850000|2026-01-13 00:07:30|||||||||1
1768262860000|2026-01-13 00:07:40|||||||||2
1768262900000|2026-01-13 00:08:20|||||||||3
1768262940000|2026-01-13 00:09:00|||||||||13
1768263410000|2026-01-13 00:16:50|||||||||2
1768263440000|2026-01-13 00:17:20|||||||||4
1768263490000|2026-01-13 00:18:10|||||||||5
1768263570000|2026-01-13 00:19:30|||||||||3
1768263670000|2026-01-13 00:21:10|||||||||3
1768264240000|2026-01-13 00:30:40|||||||||1
1768265860000|2026-01-13 00:57:40|||||||||10
1768266670000|2026-01-13 01:11:10|||||||||2
1768268690000|2026-01-13 01:44:50|||||||||1
1768268870000|2026-01-13 01:47:50|||||||||9
1768268990000|2026-01-13 01:49:50|||||||||1
1768269040000|2026-01-13 01:50:40|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|10
1768269050000|2026-01-13 01:50:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1768269130000|2026-01-13 01:52:10|||||||||1
1768269150000|2026-01-13 01:52:30|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|4
1768269160000|2026-01-13 01:52:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768269170000|2026-01-13 01:52:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|7
1768269180000|2026-01-13 01:53:00|||||||||4
1768269210000|2026-01-13 01:53:30|||||||||6
1768269220000|2026-01-13 01:53:40|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|8
1768269230000|2026-01-13 01:53:50|17.66|17.5|17.66|17.5|17.66|17.5|17.65|17.49|4
1768269250000|2026-01-13 01:54:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|8
1768269270000|2026-01-13 01:54:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768269360000|2026-01-13 01:56:00|||||||||1
1768269380000|2026-01-13 01:56:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1768269460000|2026-01-13 01:57:40|||||||||1
1768269500000|2026-01-13 01:58:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768269900000|2026-01-13 02:05:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|14
1768270200000|2026-01-13 02:10:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1768270230000|2026-01-13 02:10:30|||||||||3
1768270380000|2026-01-13 02:13:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1768270450000|2026-01-13 02:14:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|4
1768270630000|2026-01-13 02:17:10|||||||||1
1768270640000|2026-01-13 02:17:20|||||||||1
1768270840000|2026-01-13 02:20:40|||||||||1
1768271300000|2026-01-13 02:28:20|||||||||1
1768271890000|2026-01-13 02:38:10|||||||||1
1768272050000|2026-01-13 02:40:50|||||||||7
1768272190000|2026-01-13 02:43:10|||||||||1
1768272810000|2026-01-13 02:53:30|||||||||1
1768273260000|2026-01-13 03:01:00|||||||||2
1768274010000|2026-01-13 03:13:30|||||||||1
1768274420000|2026-01-13 03:20:20|||||||||5
1768274570000|2026-01-13 03:22:50|||||||||5
1768274630000|2026-01-13 03:23:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1768274650000|2026-01-13 03:24:10|||||||||2
1768274740000|2026-01-13 03:25:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1768274890000|2026-01-13 03:28:10|||||||||1
1768275790000|2026-01-13 03:43:10|||||||||2
1768275800000|2026-01-13 03:43:20|||||||||7
1768275810000|2026-01-13 03:43:30|||||||||10
1768275840000|2026-01-13 03:44:00|||||||||4
1768275870000|2026-01-13 03:44:30|||||||||4
1768275890000|2026-01-13 03:44:50|||||||||1
1768276560000|2026-01-13 03:56:00|||||||||4
1768276630000|2026-01-13 03:57:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|10
1768278320000|2026-01-13 04:25:20|||||||||2
1768278370000|2026-01-13 04:26:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768279460000|2026-01-13 04:44:20|||||||||9
1768279500000|2026-01-13 04:45:00|||||||||1
1768282180000|2026-01-13 05:29:40|||||||||10
1768282980000|2026-01-13 05:43:00|||||||||1
1768282990000|2026-01-13 05:43:10|||||||||1
1768283710000|2026-01-13 05:55:10|||||||||1
1768284410000|2026-01-13 06:06:50|||||||||2
1768284590000|2026-01-13 06:09:50|||||||||1
1768285920000|2026-01-13 06:32:00|||||||||1
1768287150000|2026-01-13 06:52:30|||||||||1
1768287170000|2026-01-13 06:52:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1768287180000|2026-01-13 06:53:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1768287520000|2026-01-13 06:58:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1768287530000|2026-01-13 06:58:50|||||||||1
1768287700000|2026-01-13 07:01:40|||||||||1
1768287810000|2026-01-13 07:03:30|||||||||3
1768287890000|2026-01-13 07:04:50|||||||||1
1768288430000|2026-01-13 07:13:50|||||||||1
1768288440000|2026-01-13 07:14:00|||||||||3
1768288450000|2026-01-13 07:14:10|||||||||1
1768288650000|2026-01-13 07:17:30|||||||||1
1768288680000|2026-01-13 07:18:00|||||||||1
1768288720000|2026-01-13 07:18:40|||||||||1
1768289140000|2026-01-13 07:25:40|||||||||2
1768289230000|2026-01-13 07:27:10|||||||||29
1768289350000|2026-01-13 07:29:10|||||||||5
1768290390000|2026-01-13 07:46:30|||||||||7
1768290590000|2026-01-13 07:49:50|||||||||1
1768290630000|2026-01-13 07:50:30|||||||||5
1768290860000|2026-01-13 07:54:20|||||||||21
1768290940000|2026-01-13 07:55:40|||||||||4
1768291180000|2026-01-13 07:59:40|||||||||3
1768291200000|2026-01-13 08:00:00|||||||||26
1768291270000|2026-01-13 08:01:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1768291300000|2026-01-13 08:01:40|||||||||2
1768291440000|2026-01-13 08:04:00|||||||||2
1768291530000|2026-01-13 08:05:30|||||||||4
1768291540000|2026-01-13 08:05:40|||||||||8
1768291590000|2026-01-13 08:06:30|||||||||3
1768291600000|2026-01-13 08:06:40|||||||||1
1768291890000|2026-01-13 08:11:30|||||||||2
1768291900000|2026-01-13 08:11:40|||||||||1
1768291930000|2026-01-13 08:12:10|||||||||1
1768292330000|2026-01-13 08:18:50|||||||||1
1768292380000|2026-01-13 08:19:40|||||||||1
1768292450000|2026-01-13 08:20:50|||||||||1
1768293160000|2026-01-13 08:32:40|||||||||1
1768293180000|2026-01-13 08:33:00|||||||||1
1768293400000|2026-01-13 08:36:40|||||||||1
1768293720000|2026-01-13 08:42:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|3
1768293770000|2026-01-13 08:42:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1768293850000|2026-01-13 08:44:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1768294420000|2026-01-13 08:53:40|||||||||44
1768294530000|2026-01-13 08:55:30|||||||||1
1768294660000|2026-01-13 08:57:40|||||||||3
1768294670000|2026-01-13 08:57:50|||||||||4
1768294710000|2026-01-13 08:58:30|||||||||20
1768295160000|2026-01-13 09:06:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1768295800000|2026-01-13 09:16:40|||||||||1
1768296240000|2026-01-13 09:24:00|||||||||3
1768296300000|2026-01-13 09:25:00|||||||||1
1768296360000|2026-01-13 09:26:00|||||||||1
1768296470000|2026-01-13 09:27:50|||||||||1
1768296510000|2026-01-13 09:28:30|||||||||2
1768296670000|2026-01-13 09:31:10|||||||||2
1768297060000|2026-01-13 09:37:40|||||||||1
1768297130000|2026-01-13 09:38:50|||||||||1
1768297330000|2026-01-13 09:42:10|||||||||29
1768297400000|2026-01-13 09:43:20|||||||||16
1768297420000|2026-01-13 09:43:40|||||||||1
1768297480000|2026-01-13 09:44:40|||||||||3
1768297530000|2026-01-13 09:45:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1768297550000|2026-01-13 09:45:50|||||||||1
1768297560000|2026-01-13 09:46:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1768298060000|2026-01-13 09:54:20|||||||||7
1768298220000|2026-01-13 09:57:00|||||||||6
1768298450000|2026-01-13 10:00:50|||||||||1
1768298990000|2026-01-13 10:09:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1768299060000|2026-01-13 10:11:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|13
1768299090000|2026-01-13 10:11:30|||||||||2
1768299120000|2026-01-13 10:12:00|||||||||7
1768299180000|2026-01-13 10:13:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1768299320000|2026-01-13 10:15:20|||||||||2
1768299330000|2026-01-13 10:15:30|||||||||1
1768299490000|2026-01-13 10:18:10|||||||||2
1768299820000|2026-01-13 10:23:40|||||||||1
1768299910000|2026-01-13 10:25:10|||||||||1
1768299940000|2026-01-13 10:25:40|||||||||2
1768300010000|2026-01-13 10:26:50|||||||||3
1768300380000|2026-01-13 10:33:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|18
1768300470000|2026-01-13 10:34:30|||||||||22
1768300480000|2026-01-13 10:34:40|||||||||1
1768300760000|2026-01-13 10:39:20|||||||||2
1768300780000|2026-01-13 10:39:40|||||||||1
1768300820000|2026-01-13 10:40:20|||||||||1
1768300870000|2026-01-13 10:41:10|||||||||2
1768301090000|2026-01-13 10:44:50|||||||||1
1768301250000|2026-01-13 10:47:30|||||||||25
1768301970000|2026-01-13 10:59:30|||||||||1
1768302470000|2026-01-13 11:07:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|20
1768302510000|2026-01-13 11:08:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|23
1768302570000|2026-01-13 11:09:30|||||||||1
1768302590000|2026-01-13 11:09:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1768302800000|2026-01-13 11:13:20|||||||||1
1768302840000|2026-01-13 11:14:00|||||||||1
1768302880000|2026-01-13 11:14:40|||||||||5
1768302900000|2026-01-13 11:15:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|3
1768302910000|2026-01-13 11:15:10|||||||||1
1768302920000|2026-01-13 11:15:20|||||||||4
1768302960000|2026-01-13 11:16:00|||||||||1
1768303060000|2026-01-13 11:17:40|||||||||2
1768303170000|2026-01-13 11:19:30|||||||||6
1768303390000|2026-01-13 11:23:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1768303410000|2026-01-13 11:23:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1768303640000|2026-01-13 11:27:20|||||||||3
1768303720000|2026-01-13 11:28:40|||||||||1
1768304240000|2026-01-13 11:37:20|||||||||2
1768304410000|2026-01-13 11:40:10|||||||||2
1768304520000|2026-01-13 11:42:00|||||||||2
1768304560000|2026-01-13 11:42:40|||||||||1
1768304860000|2026-01-13 11:47:40|||||||||2
1768304910000|2026-01-13 11:48:30|||||||||9
1768304920000|2026-01-13 11:48:40|||||||||15
1768304940000|2026-01-13 11:49:00|||||||||2
1768304980000|2026-01-13 11:49:40|||||||||2
1768305140000|2026-01-13 11:52:20|||||||||4
1768306410000|2026-01-13 12:13:30|||||||||1
1768306520000|2026-01-13 12:15:20|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|16
1768306530000|2026-01-13 12:15:30|||||||||1
1768306560000|2026-01-13 12:16:00|||||||||2
1768306600000|2026-01-13 12:16:40|||||||||10
1768306620000|2026-01-13 12:17:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|10
1768306730000|2026-01-13 12:18:50|||||||||2
1768307350000|2026-01-13 12:29:10|||||||||39
1768307400000|2026-01-13 12:30:00|||||||||1
1768307410000|2026-01-13 12:30:10|||||||||5
1768307450000|2026-01-13 12:30:50|||||||||10
1768307460000|2026-01-13 12:31:00|||||||||8
1768307480000|2026-01-13 12:31:20|||||||||2
1768307500000|2026-01-13 12:31:40|||||||||1
1768307530000|2026-01-13 12:32:10|||||||||5
1768307550000|2026-01-13 12:32:30|||||||||12
1768307610000|2026-01-13 12:33:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|23
1768307620000|2026-01-13 12:33:40|||||||||3
1768307640000|2026-01-13 12:34:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1768307650000|2026-01-13 12:34:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|31
1768307660000|2026-01-13 12:34:20|||||||||1
1768307710000|2026-01-13 12:35:10|||||||||2
1768307720000|2026-01-13 12:35:20|||||||||1
1768307770000|2026-01-13 12:36:10|||||||||1
1768307880000|2026-01-13 12:38:00|||||||||1
1768308060000|2026-01-13 12:41:00|||||||||1
1768308070000|2026-01-13 12:41:10|||||||||2
1768308190000|2026-01-13 12:43:10|||||||||1
1768308280000|2026-01-13 12:44:40|||||||||4
1768308430000|2026-01-13 12:47:10|||||||||42
1768308590000|2026-01-13 12:49:50|||||||||3
1768308710000|2026-01-13 12:51:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|7
1768308810000|2026-01-13 12:53:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1768308820000|2026-01-13 12:53:40|||||||||1
1768308830000|2026-01-13 12:53:50|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|83
1768308840000|2026-01-13 12:54:00|||||||||3
1768308890000|2026-01-13 12:54:50|||||||||1
1768308900000|2026-01-13 12:55:00|||||||||3
1768308940000|2026-01-13 12:55:40|||||||||1
1768308950000|2026-01-13 12:55:50|||||||||1
1768308960000|2026-01-13 12:56:00|||||||||1
1768309000000|2026-01-13 12:56:40|||||||||22
1768309200000|2026-01-13 13:00:00|||||||||3
1768309220000|2026-01-13 13:00:20|||||||||1
1768309280000|2026-01-13 13:01:20|||||||||10
1768309540000|2026-01-13 13:05:40|||||||||12
1768309570000|2026-01-13 13:06:10|||||||||7
1768309600000|2026-01-13 13:06:40|||||||||30
1768309610000|2026-01-13 13:06:50|||||||||5
1768309630000|2026-01-13 13:07:10|||||||||10
1768309660000|2026-01-13 13:07:40|||||||||2
1768309670000|2026-01-13 13:07:50|||||||||5
1768309890000|2026-01-13 13:11:30|||||||||4
1768309900000|2026-01-13 13:11:40|||||||||1
1768310070000|2026-01-13 13:14:30|||||||||6
1768310200000|2026-01-13 13:16:40|||||||||3
1768310360000|2026-01-13 13:19:20|||||||||24
1768310390000|2026-01-13 13:19:50|||||||||1
1768310410000|2026-01-13 13:20:10|||||||||1
1768310460000|2026-01-13 13:21:00|||||||||4
1768310510000|2026-01-13 13:21:50|||||||||1
1768310570000|2026-01-13 13:22:50|||||||||3
1768310620000|2026-01-13 13:23:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1768310670000|2026-01-13 13:24:30|||||||||3
1768310680000|2026-01-13 13:24:40|||||||||5
1768310710000|2026-01-13 13:25:10|||||||||3
1768310720000|2026-01-13 13:25:20|||||||||1
1768310770000|2026-01-13 13:26:10|||||||||1
1768310830000|2026-01-13 13:27:10|||||||||1
1768310880000|2026-01-13 13:28:00|||||||||2
1768310910000|2026-01-13 13:28:30|||||||||9
1768310930000|2026-01-13 13:28:50|||||||||4
1768310950000|2026-01-13 13:29:10|||||||||1
1768310970000|2026-01-13 13:29:30|||||||||3
1768310980000|2026-01-13 13:29:40|||||||||1
1768311000000|2026-01-13 13:30:00|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|484
1768311010000|2026-01-13 13:30:10|17.54|17.38|17.51|17.35|17.57|17.41|17.51|17.35|393
1768311020000|2026-01-13 13:30:20|||||||||14
1768311030000|2026-01-13 13:30:30|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|63
1768311040000|2026-01-13 13:30:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|33
1768311050000|2026-01-13 13:30:50|||||||||3
1768311060000|2026-01-13 13:31:00|||||||||28
1768311070000|2026-01-13 13:31:10|||||||||61
1768311080000|2026-01-13 13:31:20|||||||||9
1768311090000|2026-01-13 13:31:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|6
1768311100000|2026-01-13 13:31:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|16
1768311110000|2026-01-13 13:31:50|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|78
1768311120000|2026-01-13 13:32:00|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|0
1768311130000|2026-01-13 13:32:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1768311140000|2026-01-13 13:32:20|||||||||4
1768311150000|2026-01-13 13:32:30|||||||||7
1768311160000|2026-01-13 13:32:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1768311170000|2026-01-13 13:32:50|||||||||23
1768311180000|2026-01-13 13:33:00|||||||||2
1768311190000|2026-01-13 13:33:10|||||||||3
1768311200000|2026-01-13 13:33:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1768311210000|2026-01-13 13:33:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|36
1768311220000|2026-01-13 13:33:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|17
1768311230000|2026-01-13 13:33:50|||||||||5
1768311240000|2026-01-13 13:34:00|||||||||7
1768311250000|2026-01-13 13:34:10|||||||||14
1768311260000|2026-01-13 13:34:20|||||||||2
1768311270000|2026-01-13 13:34:30|||||||||2
1768311280000|2026-01-13 13:34:40|||||||||1
1768311290000|2026-01-13 13:34:50|||||||||4
1768311300000|2026-01-13 13:35:00|||||||||1
1768311310000|2026-01-13 13:35:10|||||||||1
1768311330000|2026-01-13 13:35:30|||||||||1
1768311340000|2026-01-13 13:35:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1768311350000|2026-01-13 13:35:50|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|35
1768311360000|2026-01-13 13:36:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1768311390000|2026-01-13 13:36:30|||||||||8
1768311400000|2026-01-13 13:36:40|||||||||1
1768311410000|2026-01-13 13:36:50|||||||||1
1768311420000|2026-01-13 13:37:00|||||||||8
1768311450000|2026-01-13 13:37:30|||||||||10
1768311480000|2026-01-13 13:38:00|||||||||15
1768311490000|2026-01-13 13:38:10|||||||||8
1768311500000|2026-01-13 13:38:20|||||||||4
1768311520000|2026-01-13 13:38:40|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|30
1768311540000|2026-01-13 13:39:00|||||||||4
1768311550000|2026-01-13 13:39:10|||||||||2
1768311560000|2026-01-13 13:39:20|||||||||1
1768311570000|2026-01-13 13:39:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|21
1768311580000|2026-01-13 13:39:40|||||||||5
1768311590000|2026-01-13 13:39:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|24
1768311600000|2026-01-13 13:40:00|||||||||1
1768311610000|2026-01-13 13:40:10|||||||||30
1768311620000|2026-01-13 13:40:20|||||||||11
1768311640000|2026-01-13 13:40:40|||||||||33
1768311650000|2026-01-13 13:40:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1768311660000|2026-01-13 13:41:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1768311680000|2026-01-13 13:41:20|||||||||6
1768311710000|2026-01-13 13:41:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1768311720000|2026-01-13 13:42:00|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|36
1768311730000|2026-01-13 13:42:10|17.58|17.42|17.6|17.44|17.6|17.44|17.56|17.4|0
1768311740000|2026-01-13 13:42:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|13
1768311750000|2026-01-13 13:42:30|||||||||3
1768311760000|2026-01-13 13:42:40|||||||||1
1768311780000|2026-01-13 13:43:00|||||||||8
1768311810000|2026-01-13 13:43:30|||||||||1
1768311820000|2026-01-13 13:43:40|||||||||1
1768311840000|2026-01-13 13:44:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|40
1768311850000|2026-01-13 13:44:10|||||||||6
1768311860000|2026-01-13 13:44:20|||||||||1
1768311900000|2026-01-13 13:45:00|||||||||3
1768311920000|2026-01-13 13:45:20|||||||||2
1768311950000|2026-01-13 13:45:50|||||||||1
1768311960000|2026-01-13 13:46:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1768311970000|2026-01-13 13:46:10|||||||||4
1768312020000|2026-01-13 13:47:00|||||||||1
1768312060000|2026-01-13 13:47:40|||||||||1
1768312070000|2026-01-13 13:47:50|||||||||1
1768312090000|2026-01-13 13:48:10|||||||||3
1768312120000|2026-01-13 13:48:40|||||||||1
1768312130000|2026-01-13 13:48:50|||||||||1
1768312140000|2026-01-13 13:49:00|||||||||1
1768312150000|2026-01-13 13:49:10|||||||||1
1768312180000|2026-01-13 13:49:40|||||||||1
1768312230000|2026-01-13 13:50:30|||||||||1
1768312280000|2026-01-13 13:51:20|||||||||3
1768312310000|2026-01-13 13:51:50|||||||||3
1768312320000|2026-01-13 13:52:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|4
1768312330000|2026-01-13 13:52:10|||||||||1
1768312360000|2026-01-13 13:52:40|||||||||6
1768312380000|2026-01-13 13:53:00|||||||||1
1768312400000|2026-01-13 13:53:20|||||||||16
1768312410000|2026-01-13 13:53:30|||||||||1
1768312430000|2026-01-13 13:53:50|||||||||1
1768312440000|2026-01-13 13:54:00|||||||||1
1768312460000|2026-01-13 13:54:20|||||||||4
1768312470000|2026-01-13 13:54:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|47
1768312480000|2026-01-13 13:54:40|||||||||6
1768312490000|2026-01-13 13:54:50|||||||||1
1768312540000|2026-01-13 13:55:40|||||||||1
1768312560000|2026-01-13 13:56:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1768312570000|2026-01-13 13:56:10|||||||||1
1768312580000|2026-01-13 13:56:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|28
1768312590000|2026-01-13 13:56:30|||||||||13
1768312640000|2026-01-13 13:57:20|||||||||1
1768312650000|2026-01-13 13:57:30|||||||||13
1768312690000|2026-01-13 13:58:10|||||||||1
1768312720000|2026-01-13 13:58:40|||||||||30
1768312750000|2026-01-13 13:59:10|||||||||1
1768312800000|2026-01-13 14:00:00|||||||||1
1768312810000|2026-01-13 14:00:10|||||||||6
1768312830000|2026-01-13 14:00:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|12
1768312850000|2026-01-13 14:00:50|||||||||10
1768312860000|2026-01-13 14:01:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1768312900000|2026-01-13 14:01:40|||||||||1
1768312950000|2026-01-13 14:02:30|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|1
1768313010000|2026-01-13 14:03:30|||||||||1
1768313050000|2026-01-13 14:04:10|||||||||2
1768313060000|2026-01-13 14:04:20|||||||||1
1768313100000|2026-01-13 14:05:00|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|0
1768313110000|2026-01-13 14:05:10|||||||||1
1768313160000|2026-01-13 14:06:00|||||||||2
1768313190000|2026-01-13 14:06:30|||||||||9
1768313210000|2026-01-13 14:06:50|||||||||1
1768313250000|2026-01-13 14:07:30|||||||||1
1768313270000|2026-01-13 14:07:50|||||||||1
1768313320000|2026-01-13 14:08:40|||||||||1
1768313370000|2026-01-13 14:09:30|||||||||1
1768313420000|2026-01-13 14:10:20|||||||||3
1768313450000|2026-01-13 14:10:50|||||||||2
1768313460000|2026-01-13 14:11:00|||||||||2
1768313470000|2026-01-13 14:11:10|||||||||1
1768313490000|2026-01-13 14:11:30|||||||||1
1768313510000|2026-01-13 14:11:50|||||||||4
1768313530000|2026-01-13 14:12:10|||||||||1
1768313560000|2026-01-13 14:12:40|||||||||2
1768313580000|2026-01-13 14:13:00|||||||||1
1768313630000|2026-01-13 14:13:50|||||||||1
1768313680000|2026-01-13 14:14:40|||||||||23
1768313730000|2026-01-13 14:15:30|||||||||1
1768313750000|2026-01-13 14:15:50|||||||||1
1768313780000|2026-01-13 14:16:20|||||||||1
1768313840000|2026-01-13 14:17:20|||||||||5
1768313870000|2026-01-13 14:17:50|||||||||10
1768313890000|2026-01-13 14:18:10|||||||||1
1768313940000|2026-01-13 14:19:00|||||||||1
1768313960000|2026-01-13 14:19:20|||||||||1
1768313980000|2026-01-13 14:19:40|||||||||5
1768313990000|2026-01-13 14:19:50|||||||||1
1768314000000|2026-01-13 14:20:00|||||||||2
1768314050000|2026-01-13 14:20:50|||||||||11
1768314080000|2026-01-13 14:21:20|||||||||1
1768314100000|2026-01-13 14:21:40|||||||||8
1768314150000|2026-01-13 14:22:30|||||||||1
1768314160000|2026-01-13 14:22:40|||||||||33
1768314200000|2026-01-13 14:23:20|||||||||1
1768314220000|2026-01-13 14:23:40|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|4
1768314250000|2026-01-13 14:24:10|||||||||1
1768314270000|2026-01-13 14:24:30|||||||||2
1768314300000|2026-01-13 14:25:00|||||||||7
1768314360000|2026-01-13 14:26:00|||||||||1
1768314390000|2026-01-13 14:26:30|||||||||17
1768314410000|2026-01-13 14:26:50|||||||||1
1768314440000|2026-01-13 14:27:20|||||||||2
1768314460000|2026-01-13 14:27:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|9
1768314470000|2026-01-13 14:27:50|||||||||2
1768314510000|2026-01-13 14:28:30|||||||||1
1768314520000|2026-01-13 14:28:40|||||||||3
1768314540000|2026-01-13 14:29:00|||||||||2
1768314550000|2026-01-13 14:29:10|||||||||3
1768314560000|2026-01-13 14:29:20|||||||||1
1768314570000|2026-01-13 14:29:30|||||||||1
1768314580000|2026-01-13 14:29:40|||||||||43
1768314600000|2026-01-13 14:30:00|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|86
1768314610000|2026-01-13 14:30:10|17.62|17.46|17.66|17.5|17.66|17.5|17.61|17.45|52
1768314620000|2026-01-13 14:30:20|||||||||2
1768314640000|2026-01-13 14:30:40|||||||||31
1768314650000|2026-01-13 14:30:50|||||||||8
1768314660000|2026-01-13 14:31:00|||||||||5
1768314670000|2026-01-13 14:31:10|||||||||3
1768314680000|2026-01-13 14:31:20|||||||||2
1768314690000|2026-01-13 14:31:30|||||||||7
1768314700000|2026-01-13 14:31:40|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|5
1768314720000|2026-01-13 14:32:00|||||||||26
1768314740000|2026-01-13 14:32:20|||||||||4
1768314750000|2026-01-13 14:32:30|||||||||4
1768314760000|2026-01-13 14:32:40|||||||||3
1768314770000|2026-01-13 14:32:50|||||||||5
1768314780000|2026-01-13 14:33:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|32
1768314790000|2026-01-13 14:33:10|||||||||12
1768314800000|2026-01-13 14:33:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|58
1768314810000|2026-01-13 14:33:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1768314820000|2026-01-13 14:33:40|||||||||3
1768314830000|2026-01-13 14:33:50|||||||||2
1768314840000|2026-01-13 14:34:00|||||||||4
1768314850000|2026-01-13 14:34:10|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|3
1768314860000|2026-01-13 14:34:20|||||||||3
1768314870000|2026-01-13 14:34:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|48
1768314880000|2026-01-13 14:34:40|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|34
1768314890000|2026-01-13 14:34:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1768314900000|2026-01-13 14:35:00|17.71|17.55|17.71|17.55|17.71|17.55|17.66|17.5|13
1768314920000|2026-01-13 14:35:20|||||||||1
1768314930000|2026-01-13 14:35:30|||||||||3
1768314940000|2026-01-13 14:35:40|||||||||2
1768314950000|2026-01-13 14:35:50|||||||||8
1768314960000|2026-01-13 14:36:00|||||||||2
1768314970000|2026-01-13 14:36:10|||||||||32
1768314980000|2026-01-13 14:36:20|||||||||11
1768314990000|2026-01-13 14:36:30|||||||||2
1768315000000|2026-01-13 14:36:40|||||||||11
1768315010000|2026-01-13 14:36:50|||||||||3
1768315020000|2026-01-13 14:37:00|||||||||5
1768315030000|2026-01-13 14:37:10|||||||||3
1768315040000|2026-01-13 14:37:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|175
1768315050000|2026-01-13 14:37:30|||||||||10
1768315060000|2026-01-13 14:37:40|||||||||5
1768315070000|2026-01-13 14:37:50|||||||||3
1768315080000|2026-01-13 14:38:00|||||||||4
1768315090000|2026-01-13 14:38:10|||||||||3
1768315100000|2026-01-13 14:38:20|||||||||2
1768315110000|2026-01-13 14:38:30|||||||||2
1768315120000|2026-01-13 14:38:40|||||||||31
1768315130000|2026-01-13 14:38:50|||||||||2
1768315140000|2026-01-13 14:39:00|||||||||4
1768315150000|2026-01-13 14:39:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|61
1768315180000|2026-01-13 14:39:40|||||||||25
1768315190000|2026-01-13 14:39:50|||||||||2
1768315200000|2026-01-13 14:40:00|||||||||2
1768315210000|2026-01-13 14:40:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|73
1768315220000|2026-01-13 14:40:20|||||||||10
1768315230000|2026-01-13 14:40:30|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|77
1768315240000|2026-01-13 14:40:40|||||||||1
1768315250000|2026-01-13 14:40:50|||||||||4
1768315270000|2026-01-13 14:41:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|70
1768315290000|2026-01-13 14:41:30|||||||||12
1768315300000|2026-01-13 14:41:40|||||||||3
1768315310000|2026-01-13 14:41:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|37
1768315320000|2026-01-13 14:42:00|||||||||4
1768315330000|2026-01-13 14:42:10|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|4
1768315340000|2026-01-13 14:42:20|||||||||3
1768315360000|2026-01-13 14:42:40|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|192
1768315370000|2026-01-13 14:42:50|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|18
1768315390000|2026-01-13 14:43:10|||||||||2
1768315400000|2026-01-13 14:43:20|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|94
1768315410000|2026-01-13 14:43:30|||||||||8
1768315420000|2026-01-13 14:43:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|75
1768315430000|2026-01-13 14:43:50|||||||||4
1768315440000|2026-01-13 14:44:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|93
1768315450000|2026-01-13 14:44:10|||||||||3
1768315460000|2026-01-13 14:44:20|||||||||5
1768315470000|2026-01-13 14:44:30|17.62|17.46|17.66|17.5|17.66|17.5|17.62|17.46|11
1768315480000|2026-01-13 14:44:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|56
1768315490000|2026-01-13 14:44:50|||||||||3
1768315500000|2026-01-13 14:45:00|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|2
1768315510000|2026-01-13 14:45:10|17.71|17.55|17.71|17.55|17.72|17.56|17.71|17.55|6
1768315520000|2026-01-13 14:45:20|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|131
1768315530000|2026-01-13 14:45:30|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|6
1768315540000|2026-01-13 14:45:40|||||||||4
1768315550000|2026-01-13 14:45:50|||||||||1
1768315560000|2026-01-13 14:46:00|||||||||18
1768315570000|2026-01-13 14:46:10|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|19
1768315600000|2026-01-13 14:46:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|155
1768315610000|2026-01-13 14:46:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|145
1768315620000|2026-01-13 14:47:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|28
1768315630000|2026-01-13 14:47:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|34
1768315640000|2026-01-13 14:47:20|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|28
1768315650000|2026-01-13 14:47:30|||||||||30
1768315690000|2026-01-13 14:48:10|||||||||92
1768315700000|2026-01-13 14:48:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|159
1768315710000|2026-01-13 14:48:30|17.82|17.66|17.82|17.66|17.82|17.66|17.78|17.62|3
1768315720000|2026-01-13 14:48:40|17.78|17.62|17.78|17.62|17.82|17.66|17.78|17.62|3
1768315730000|2026-01-13 14:48:50|17.82|17.66|17.82|17.66|17.82|17.66|17.78|17.62|6
1768315740000|2026-01-13 14:49:00|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|61
1768315750000|2026-01-13 14:49:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|46
1768315760000|2026-01-13 14:49:20|||||||||21
1768315770000|2026-01-13 14:49:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|334
1768315780000|2026-01-13 14:49:40|||||||||6
1768315800000|2026-01-13 14:50:00|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|85
1768315810000|2026-01-13 14:50:10|||||||||15
1768315820000|2026-01-13 14:50:20|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|30
1768315830000|2026-01-13 14:50:30|||||||||15
1768315840000|2026-01-13 14:50:40|||||||||13
1768315850000|2026-01-13 14:50:50|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|0
1768315860000|2026-01-13 14:51:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|6
1768315870000|2026-01-13 14:51:10|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|40
1768315880000|2026-01-13 14:51:20|17.83|17.67|17.83|17.67|17.83|17.67|17.82|17.66|94
1768315900000|2026-01-13 14:51:40|||||||||1
1768315910000|2026-01-13 14:51:50|||||||||1
1768315930000|2026-01-13 14:52:10|||||||||5
1768315950000|2026-01-13 14:52:30|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|65
1768315960000|2026-01-13 14:52:40|||||||||1
1768315970000|2026-01-13 14:52:50|||||||||11
1768315980000|2026-01-13 14:53:00|||||||||3
1768315990000|2026-01-13 14:53:10|||||||||1
1768316000000|2026-01-13 14:53:20|||||||||11
1768316010000|2026-01-13 14:53:30|||||||||20
1768316020000|2026-01-13 14:53:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|111
1768316030000|2026-01-13 14:53:50|||||||||98
1768316040000|2026-01-13 14:54:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|93
1768316070000|2026-01-13 14:54:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|14
1768316080000|2026-01-13 14:54:40|17.83|17.67|17.83|17.67|17.83|17.67|17.82|17.66|58
1768316090000|2026-01-13 14:54:50|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|11
1768316100000|2026-01-13 14:55:00|17.82|17.66|17.82|17.66|17.83|17.67|17.82|17.66|32
1768316110000|2026-01-13 14:55:10|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|58
1768316120000|2026-01-13 14:55:20|||||||||3
1768316130000|2026-01-13 14:55:30|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|8
1768316140000|2026-01-13 14:55:40|||||||||6
1768316160000|2026-01-13 14:56:00|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|3
1768316180000|2026-01-13 14:56:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|22
1768316190000|2026-01-13 14:56:30|17.78|17.62|17.78|17.62|17.82|17.66|17.78|17.62|20
1768316200000|2026-01-13 14:56:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|97
1768316210000|2026-01-13 14:56:50|||||||||81
1768316220000|2026-01-13 14:57:00|||||||||7
1768316240000|2026-01-13 14:57:20|||||||||3
1768316260000|2026-01-13 14:57:40|||||||||5
1768316280000|2026-01-13 14:58:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|12
1768316290000|2026-01-13 14:58:10|17.82|17.66|17.82|17.66|17.83|17.67|17.82|17.66|23
1768316300000|2026-01-13 14:58:20|||||||||2
1768316310000|2026-01-13 14:58:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|56
1768316320000|2026-01-13 14:58:40|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|51
1768316360000|2026-01-13 14:59:20|||||||||3
1768316370000|2026-01-13 14:59:30|||||||||17
1768316390000|2026-01-13 14:59:50|||||||||6
1768316400000|2026-01-13 15:00:00|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|20
1768316410000|2026-01-13 15:00:10|||||||||6
1768316420000|2026-01-13 15:00:20|||||||||20
1768316430000|2026-01-13 15:00:30|||||||||16
1768316440000|2026-01-13 15:00:40|||||||||15
1768316450000|2026-01-13 15:00:50|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|115
1768316460000|2026-01-13 15:01:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|4
1768316470000|2026-01-13 15:01:10|||||||||1
1768316490000|2026-01-13 15:01:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|27
1768316500000|2026-01-13 15:01:40|||||||||6
1768316520000|2026-01-13 15:02:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|30
1768316530000|2026-01-13 15:02:10|17.88|17.72|17.88|17.72|17.89|17.73|17.88|17.72|122
1768316540000|2026-01-13 15:02:20|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|73
1768316550000|2026-01-13 15:02:30|17.93|17.77|17.94|17.78|17.94|17.78|17.89|17.73|107
1768316560000|2026-01-13 15:02:40|||||||||2
1768316570000|2026-01-13 15:02:50|||||||||1
1768316580000|2026-01-13 15:03:00|||||||||36
1768316590000|2026-01-13 15:03:10|||||||||116
1768316600000|2026-01-13 15:03:20|||||||||29
1768316610000|2026-01-13 15:03:30|||||||||31
1768316620000|2026-01-13 15:03:40|||||||||39
1768316630000|2026-01-13 15:03:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|139
1768316640000|2026-01-13 15:04:00|||||||||4
1768316650000|2026-01-13 15:04:10|||||||||2
1768316660000|2026-01-13 15:04:20|||||||||1
1768316670000|2026-01-13 15:04:30|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|123
1768316680000|2026-01-13 15:04:40|||||||||8
1768316690000|2026-01-13 15:04:50|||||||||7
1768316700000|2026-01-13 15:05:00|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|95
1768316720000|2026-01-13 15:05:20|||||||||260
1768316730000|2026-01-13 15:05:30|17.87|17.71|17.87|17.71|17.87|17.71|17.83|17.67|22
1768316740000|2026-01-13 15:05:40|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|22
1768316750000|2026-01-13 15:05:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|10
1768316760000|2026-01-13 15:06:00|||||||||23
1768316770000|2026-01-13 15:06:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|11
1768316780000|2026-01-13 15:06:20|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|65
1768316790000|2026-01-13 15:06:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|8
1768316800000|2026-01-13 15:06:40|||||||||32
1768316810000|2026-01-13 15:06:50|17.82|17.66|17.82|17.66|17.83|17.67|17.82|17.66|190
1768316820000|2026-01-13 15:07:00|||||||||46
1768316830000|2026-01-13 15:07:10|17.83|17.67|17.83|17.67|17.83|17.67|17.82|17.66|66
1768316840000|2026-01-13 15:07:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1768316850000|2026-01-13 15:07:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|160
1768316860000|2026-01-13 15:07:40|||||||||2
1768316880000|2026-01-13 15:08:00|||||||||13
1768316900000|2026-01-13 15:08:20|||||||||8
1768316910000|2026-01-13 15:08:30|||||||||51
1768316920000|2026-01-13 15:08:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|17
1768316930000|2026-01-13 15:08:50|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|11
1768316940000|2026-01-13 15:09:00|||||||||15
1768316950000|2026-01-13 15:09:10|||||||||4
1768316970000|2026-01-13 15:09:30|||||||||1
1768317000000|2026-01-13 15:10:00|||||||||2
1768317010000|2026-01-13 15:10:10|||||||||6
1768317030000|2026-01-13 15:10:30|||||||||15
1768317040000|2026-01-13 15:10:40|||||||||1
1768317050000|2026-01-13 15:10:50|||||||||7
1768317060000|2026-01-13 15:11:00|||||||||23
1768317080000|2026-01-13 15:11:20|||||||||2
1768317090000|2026-01-13 15:11:30|||||||||1
1768317110000|2026-01-13 15:11:50|||||||||15
1768317120000|2026-01-13 15:12:00|||||||||7
1768317140000|2026-01-13 15:12:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|49
1768317150000|2026-01-13 15:12:30|||||||||10
1768317160000|2026-01-13 15:12:40|||||||||16
1768317170000|2026-01-13 15:12:50|||||||||5
1768317180000|2026-01-13 15:13:00|||||||||38
1768317190000|2026-01-13 15:13:10|||||||||1
1768317200000|2026-01-13 15:13:20|||||||||25
1768317210000|2026-01-13 15:13:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|25
1768317240000|2026-01-13 15:14:00|||||||||4
1768317270000|2026-01-13 15:14:30|||||||||6
1768317290000|2026-01-13 15:14:50|||||||||7
1768317300000|2026-01-13 15:15:00|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|7
1768317310000|2026-01-13 15:15:10|||||||||3
1768317320000|2026-01-13 15:15:20|||||||||1
1768317330000|2026-01-13 15:15:30|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|25
1768317340000|2026-01-13 15:15:40|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|4
1768317350000|2026-01-13 15:15:50|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|11
1768317360000|2026-01-13 15:16:00|||||||||10
1768317380000|2026-01-13 15:16:20|||||||||1
1768317390000|2026-01-13 15:16:30|||||||||3
1768317400000|2026-01-13 15:16:40|||||||||29
1768317410000|2026-01-13 15:16:50|||||||||52
1768317420000|2026-01-13 15:17:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|35
1768317430000|2026-01-13 15:17:10|||||||||8
1768317440000|2026-01-13 15:17:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1768317450000|2026-01-13 15:17:30|||||||||2
1768317460000|2026-01-13 15:17:40|||||||||26
1768317470000|2026-01-13 15:17:50|||||||||15
1768317480000|2026-01-13 15:18:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|11
1768317490000|2026-01-13 15:18:10|||||||||55
1768317500000|2026-01-13 15:18:20|||||||||39
1768317510000|2026-01-13 15:18:30|||||||||8
1768317520000|2026-01-13 15:18:40|||||||||42
1768317530000|2026-01-13 15:18:50|||||||||2
1768317540000|2026-01-13 15:19:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|123
1768317550000|2026-01-13 15:19:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|49
1768317560000|2026-01-13 15:19:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|32
1768317570000|2026-01-13 15:19:30|||||||||2
1768317580000|2026-01-13 15:19:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1768317590000|2026-01-13 15:19:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|15
1768317600000|2026-01-13 15:20:00|||||||||33
1768317610000|2026-01-13 15:20:10|||||||||21
1768317620000|2026-01-13 15:20:20|||||||||4
1768317630000|2026-01-13 15:20:30|||||||||1
1768317640000|2026-01-13 15:20:40|||||||||4
1768317650000|2026-01-13 15:20:50|||||||||20
1768317660000|2026-01-13 15:21:00|||||||||5
1768317670000|2026-01-13 15:21:10|||||||||4
1768317680000|2026-01-13 15:21:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|45
1768317690000|2026-01-13 15:21:30|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|91
1768317700000|2026-01-13 15:21:40|||||||||9
1768317710000|2026-01-13 15:21:50|17.99|17.83|17.99|17.83|18.03|17.87|17.99|17.83|8
1768317720000|2026-01-13 15:22:00|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|5
1768317730000|2026-01-13 15:22:10|17.99|17.83|17.99|17.83|18.03|17.87|17.99|17.83|11
1768317740000|2026-01-13 15:22:20|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|2
1768317750000|2026-01-13 15:22:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|35
1768317760000|2026-01-13 15:22:40|||||||||18
1768317770000|2026-01-13 15:22:50|||||||||4
1768317780000|2026-01-13 15:23:00|17.99|17.83|17.99|17.83|17.99|17.83|17.98|17.82|26
1768317790000|2026-01-13 15:23:10|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|5
1768317800000|2026-01-13 15:23:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1768317810000|2026-01-13 15:23:30|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|1
1768317820000|2026-01-13 15:23:40|||||||||1
1768317830000|2026-01-13 15:23:50|||||||||3
1768317840000|2026-01-13 15:24:00|||||||||30
1768317850000|2026-01-13 15:24:10|||||||||2
1768317860000|2026-01-13 15:24:20|||||||||5
1768317870000|2026-01-13 15:24:30|||||||||4
1768317880000|2026-01-13 15:24:40|||||||||4
1768317890000|2026-01-13 15:24:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|23
1768317900000|2026-01-13 15:25:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|28
1768317910000|2026-01-13 15:25:10|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|29
1768317920000|2026-01-13 15:25:20|||||||||41
1768317930000|2026-01-13 15:25:30|||||||||1
1768317940000|2026-01-13 15:25:40|||||||||22
1768317950000|2026-01-13 15:25:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|13
1768317960000|2026-01-13 15:26:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1768317970000|2026-01-13 15:26:10|||||||||29
1768317990000|2026-01-13 15:26:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|15
1768318000000|2026-01-13 15:26:40|||||||||1
1768318010000|2026-01-13 15:26:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|4
1768318020000|2026-01-13 15:27:00|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|10
1768318030000|2026-01-13 15:27:10|18.01|17.85|18.03|17.87|18.03|17.87|17.99|17.83|1
1768318040000|2026-01-13 15:27:20|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|0
1768318050000|2026-01-13 15:27:30|17.99|17.83|18.04|17.88|18.04|17.88|17.99|17.83|66
1768318060000|2026-01-13 15:27:40|18.02|17.86|18.04|17.88|18.04|17.88|17.99|17.83|38
1768318070000|2026-01-13 15:27:50|||||||||15
1768318080000|2026-01-13 15:28:00|||||||||6
1768318090000|2026-01-13 15:28:10|||||||||5
1768318100000|2026-01-13 15:28:20|||||||||19
1768318110000|2026-01-13 15:28:30|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|74
1768318120000|2026-01-13 15:28:40|||||||||90
1768318130000|2026-01-13 15:28:50|17.99|17.83|18|17.84|18.04|17.88|17.99|17.83|41
1768318140000|2026-01-13 15:29:00|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|68
1768318150000|2026-01-13 15:29:10|18|17.84|18.04|17.88|18.04|17.88|18|17.84|7
1768318160000|2026-01-13 15:29:20|18|17.84|18.04|17.88|18.04|17.88|18|17.84|9
1768318170000|2026-01-13 15:29:30|18|17.84|17.99|17.83|18.04|17.88|17.99|17.83|67
1768318180000|2026-01-13 15:29:40|||||||||4
1768318190000|2026-01-13 15:29:50|||||||||4
1768318200000|2026-01-13 15:30:00|||||||||3
1768318210000|2026-01-13 15:30:10|||||||||16
1768318220000|2026-01-13 15:30:20|||||||||4
1768318230000|2026-01-13 15:30:30|||||||||41
1768318240000|2026-01-13 15:30:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|146
1768318250000|2026-01-13 15:30:50|||||||||102
1768318260000|2026-01-13 15:31:00|||||||||17
1768318270000|2026-01-13 15:31:10|17.98|17.82|17.99|17.83|17.99|17.83|17.94|17.78|57
1768318280000|2026-01-13 15:31:20|||||||||35
1768318290000|2026-01-13 15:31:30|||||||||1
1768318310000|2026-01-13 15:31:50|||||||||23
1768318320000|2026-01-13 15:32:00|||||||||134
1768318340000|2026-01-13 15:32:20|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|35
1768318350000|2026-01-13 15:32:30|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|13
1768318360000|2026-01-13 15:32:40|17.96|17.8|17.98|17.82|17.98|17.82|17.94|17.78|0
1768318370000|2026-01-13 15:32:50|17.96|17.8|17.94|17.78|17.98|17.82|17.94|17.78|2
1768318380000|2026-01-13 15:33:00|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|18
1768318390000|2026-01-13 15:33:10|17.93|17.77|17.93|17.77|17.94|17.78|17.93|17.77|128
1768318430000|2026-01-13 15:33:50|||||||||85
1768318440000|2026-01-13 15:34:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|8
1768318450000|2026-01-13 15:34:10|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|90
1768318460000|2026-01-13 15:34:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|60
1768318470000|2026-01-13 15:34:30|17.89|17.73|17.93|17.77|17.93|17.77|17.88|17.72|13
1768318480000|2026-01-13 15:34:40|||||||||14
1768318490000|2026-01-13 15:34:50|17.89|17.73|17.93|17.77|17.93|17.77|17.89|17.73|5
1768318510000|2026-01-13 15:35:10|||||||||3
1768318520000|2026-01-13 15:35:20|||||||||24
1768318530000|2026-01-13 15:35:30|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|32
1768318540000|2026-01-13 15:35:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1768318550000|2026-01-13 15:35:50|||||||||10
1768318560000|2026-01-13 15:36:00|||||||||28
1768318570000|2026-01-13 15:36:10|||||||||8
1768318590000|2026-01-13 15:36:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|61
1768318600000|2026-01-13 15:36:40|17.83|17.67|17.83|17.67|17.87|17.71|17.83|17.67|8
1768318610000|2026-01-13 15:36:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1768318620000|2026-01-13 15:37:00|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|61
1768318630000|2026-01-13 15:37:10|||||||||5
1768318650000|2026-01-13 15:37:30|||||||||54
1768318680000|2026-01-13 15:38:00|||||||||6
1768318700000|2026-01-13 15:38:20|17.92|17.76|17.93|17.77|17.93|17.77|17.89|17.73|38
1768318720000|2026-01-13 15:38:40|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|15
1768318730000|2026-01-13 15:38:50|||||||||2
1768318740000|2026-01-13 15:39:00|17.92|17.76|17.88|17.72|17.93|17.77|17.88|17.72|29
1768318750000|2026-01-13 15:39:10|||||||||9
1768318760000|2026-01-13 15:39:20|||||||||12
1768318770000|2026-01-13 15:39:30|||||||||14
1768318780000|2026-01-13 15:39:40|17.89|17.73|17.93|17.77|17.93|17.77|17.89|17.73|36
1768318800000|2026-01-13 15:40:00|17.89|17.73|17.93|17.77|17.93|17.77|17.89|17.73|0
1768318810000|2026-01-13 15:40:10|||||||||17
1768318820000|2026-01-13 15:40:20|17.94|17.78|17.94|17.78|17.94|17.78|17.93|17.77|27
1768318830000|2026-01-13 15:40:30|||||||||5
1768318840000|2026-01-13 15:40:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1768318860000|2026-01-13 15:41:00|||||||||3
1768318870000|2026-01-13 15:41:10|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|12
1768318880000|2026-01-13 15:41:20|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|7
1768318910000|2026-01-13 15:41:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|18
1768318920000|2026-01-13 15:42:00|||||||||78
1768318930000|2026-01-13 15:42:10|||||||||5
1768318940000|2026-01-13 15:42:20|||||||||2
1768318950000|2026-01-13 15:42:30|||||||||2
1768318960000|2026-01-13 15:42:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1768318970000|2026-01-13 15:42:50|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|7
1768318980000|2026-01-13 15:43:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|7
1768318990000|2026-01-13 15:43:10|||||||||1
1768319000000|2026-01-13 15:43:20|||||||||23
1768319030000|2026-01-13 15:43:50|||||||||11
1768319050000|2026-01-13 15:44:10|||||||||1
1768319080000|2026-01-13 15:44:40|||||||||10
1768319090000|2026-01-13 15:44:50|||||||||3
1768319110000|2026-01-13 15:45:10|||||||||1
1768319120000|2026-01-13 15:45:20|||||||||4
1768319130000|2026-01-13 15:45:30|||||||||2
1768319140000|2026-01-13 15:45:40|||||||||43
1768319150000|2026-01-13 15:45:50|||||||||1
1768319190000|2026-01-13 15:46:30|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|21
1768319200000|2026-01-13 15:46:40|||||||||17
1768319240000|2026-01-13 15:47:20|||||||||1
1768319250000|2026-01-13 15:47:30|||||||||1
1768319270000|2026-01-13 15:47:50|||||||||1
1768319290000|2026-01-13 15:48:10|||||||||1
1768319310000|2026-01-13 15:48:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|48
1768319320000|2026-01-13 15:48:40|||||||||1
1768319330000|2026-01-13 15:48:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|32
1768319340000|2026-01-13 15:49:00|||||||||2
1768319350000|2026-01-13 15:49:10|||||||||1
1768319390000|2026-01-13 15:49:50|||||||||11
1768319400000|2026-01-13 15:50:00|||||||||1
1768319410000|2026-01-13 15:50:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|38
1768319430000|2026-01-13 15:50:30|||||||||4
1768319440000|2026-01-13 15:50:40|||||||||10
1768319470000|2026-01-13 15:51:10|||||||||10
1768319500000|2026-01-13 15:51:40|||||||||3
1768319510000|2026-01-13 15:51:50|||||||||3
1768319520000|2026-01-13 15:52:00|||||||||4
1768319530000|2026-01-13 15:52:10|||||||||1
1768319550000|2026-01-13 15:52:30|||||||||1
1768319570000|2026-01-13 15:52:50|||||||||1
1768319580000|2026-01-13 15:53:00|||||||||2
1768319590000|2026-01-13 15:53:10|||||||||28
1768319600000|2026-01-13 15:53:20|||||||||5
1768319610000|2026-01-13 15:53:30|||||||||4
1768319640000|2026-01-13 15:54:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|13
1768319650000|2026-01-13 15:54:10|||||||||3
1768319660000|2026-01-13 15:54:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|2
1768319670000|2026-01-13 15:54:30|||||||||1
1768319680000|2026-01-13 15:54:40|||||||||14
1768319700000|2026-01-13 15:55:00|||||||||4
1768319710000|2026-01-13 15:55:10|||||||||4
1768319720000|2026-01-13 15:55:20|||||||||2
1768319730000|2026-01-13 15:55:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1768319750000|2026-01-13 15:55:50|||||||||2
1768319760000|2026-01-13 15:56:00|||||||||18
1768319770000|2026-01-13 15:56:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|136
1768319780000|2026-01-13 15:56:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|56
1768319790000|2026-01-13 15:56:30|||||||||13
1768319800000|2026-01-13 15:56:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|17
1768319810000|2026-01-13 15:56:50|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|80
1768319820000|2026-01-13 15:57:00|||||||||2
1768319830000|2026-01-13 15:57:10|17.88|17.72|17.88|17.72|17.88|17.72|17.84|17.68|18
1768319840000|2026-01-13 15:57:20|||||||||1
1768319850000|2026-01-13 15:57:30|||||||||2
1768319880000|2026-01-13 15:58:00|||||||||4
1768319910000|2026-01-13 15:58:30|||||||||1
1768319920000|2026-01-13 15:58:40|||||||||3
1768319930000|2026-01-13 15:58:50|||||||||1
1768319940000|2026-01-13 15:59:00|||||||||1
1768319960000|2026-01-13 15:59:20|||||||||1
1768319970000|2026-01-13 15:59:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|157
1768319980000|2026-01-13 15:59:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|86
1768319990000|2026-01-13 15:59:50|||||||||1
1768320000000|2026-01-13 16:00:00|||||||||5
1768320010000|2026-01-13 16:00:10|||||||||57
1768320030000|2026-01-13 16:00:30|||||||||1
1768320040000|2026-01-13 16:00:40|||||||||1
1768320060000|2026-01-13 16:01:00|||||||||1
1768320090000|2026-01-13 16:01:30|||||||||2
1768320100000|2026-01-13 16:01:40|||||||||2
1768320110000|2026-01-13 16:01:50|||||||||3
1768320120000|2026-01-13 16:02:00|||||||||2
1768320130000|2026-01-13 16:02:10|||||||||1
1768320140000|2026-01-13 16:02:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|102
1768320150000|2026-01-13 16:02:30|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|14
1768320170000|2026-01-13 16:02:50|||||||||6
1768320180000|2026-01-13 16:03:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|90
1768320200000|2026-01-13 16:03:20|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|13
1768320210000|2026-01-13 16:03:30|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|12
1768320220000|2026-01-13 16:03:40|||||||||14
1768320240000|2026-01-13 16:04:00|||||||||1
1768320250000|2026-01-13 16:04:10|||||||||1
1768320270000|2026-01-13 16:04:30|||||||||18
1768320280000|2026-01-13 16:04:40|||||||||3
1768320290000|2026-01-13 16:04:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|79
1768320300000|2026-01-13 16:05:00|||||||||5
1768320310000|2026-01-13 16:05:10|17.93|17.77|17.93|17.77|17.93|17.77|17.89|17.73|13
1768320320000|2026-01-13 16:05:20|||||||||5
1768320330000|2026-01-13 16:05:30|||||||||3
1768320340000|2026-01-13 16:05:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1768320350000|2026-01-13 16:05:50|||||||||2
1768320360000|2026-01-13 16:06:00|||||||||1
1768320370000|2026-01-13 16:06:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|43
1768320390000|2026-01-13 16:06:30|||||||||1
1768320410000|2026-01-13 16:06:50|||||||||1
1768320420000|2026-01-13 16:07:00|||||||||1
1768320430000|2026-01-13 16:07:10|||||||||67
1768320440000|2026-01-13 16:07:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|3
1768320450000|2026-01-13 16:07:30|||||||||11
1768320460000|2026-01-13 16:07:40|||||||||3
1768320470000|2026-01-13 16:07:50|||||||||1
1768320480000|2026-01-13 16:08:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|105
1768320490000|2026-01-13 16:08:10|||||||||2
1768320510000|2026-01-13 16:08:30|||||||||2
1768320520000|2026-01-13 16:08:40|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|0
1768320530000|2026-01-13 16:08:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|21
1768320540000|2026-01-13 16:09:00|||||||||4
1768320550000|2026-01-13 16:09:10|||||||||2
1768320570000|2026-01-13 16:09:30|||||||||1
1768320580000|2026-01-13 16:09:40|||||||||3
1768320600000|2026-01-13 16:10:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|186
1768320630000|2026-01-13 16:10:30|||||||||1
1768320660000|2026-01-13 16:11:00|||||||||13
1768320680000|2026-01-13 16:11:20|||||||||9
1768320690000|2026-01-13 16:11:30|||||||||18
1768320710000|2026-01-13 16:11:50|||||||||1
1768320720000|2026-01-13 16:12:00|||||||||1
1768320740000|2026-01-13 16:12:20|||||||||5
1768320750000|2026-01-13 16:12:30|||||||||5
1768320760000|2026-01-13 16:12:40|||||||||4
1768320770000|2026-01-13 16:12:50|||||||||51
1768320780000|2026-01-13 16:13:00|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|79
1768320790000|2026-01-13 16:13:10|||||||||1
1768320810000|2026-01-13 16:13:30|||||||||52
1768320820000|2026-01-13 16:13:40|||||||||2
1768320850000|2026-01-13 16:14:10|||||||||1
1768320870000|2026-01-13 16:14:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1768320880000|2026-01-13 16:14:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|53
1768320890000|2026-01-13 16:14:50|||||||||3
1768320910000|2026-01-13 16:15:10|||||||||1
1768320930000|2026-01-13 16:15:30|||||||||26
1768320940000|2026-01-13 16:15:40|||||||||1
1768320950000|2026-01-13 16:15:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|49
1768320960000|2026-01-13 16:16:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|11
1768320970000|2026-01-13 16:16:10|||||||||7
1768320980000|2026-01-13 16:16:20|||||||||4
1768321000000|2026-01-13 16:16:40|||||||||1
1768321010000|2026-01-13 16:16:50|||||||||2
1768321020000|2026-01-13 16:17:00|||||||||1
1768321030000|2026-01-13 16:17:10|||||||||32
1768321040000|2026-01-13 16:17:20|||||||||1
1768321050000|2026-01-13 16:17:30|||||||||3
1768321060000|2026-01-13 16:17:40|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|381
1768321070000|2026-01-13 16:17:50|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|60
1768321080000|2026-01-13 16:18:00|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|1
1768321090000|2026-01-13 16:18:10|||||||||1
1768321100000|2026-01-13 16:18:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1768321110000|2026-01-13 16:18:30|||||||||3
1768321120000|2026-01-13 16:18:40|17.83|17.67|17.83|17.67|17.83|17.67|17.82|17.66|127
1768321130000|2026-01-13 16:18:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|47
1768321140000|2026-01-13 16:19:00|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|13
1768321150000|2026-01-13 16:19:10|||||||||5
1768321180000|2026-01-13 16:19:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|68
1768321200000|2026-01-13 16:20:00|||||||||33
1768321210000|2026-01-13 16:20:10|||||||||1
1768321240000|2026-01-13 16:20:40|||||||||1
1768321250000|2026-01-13 16:20:50|||||||||6
1768321260000|2026-01-13 16:21:00|||||||||47
1768321270000|2026-01-13 16:21:10|||||||||1
1768321290000|2026-01-13 16:21:30|||||||||1
1768321300000|2026-01-13 16:21:40|||||||||1
1768321310000|2026-01-13 16:21:50|||||||||1
1768321330000|2026-01-13 16:22:10|||||||||1
1768321350000|2026-01-13 16:22:30|||||||||64
1768321360000|2026-01-13 16:22:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1768321370000|2026-01-13 16:22:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1768321400000|2026-01-13 16:23:20|||||||||35
1768321410000|2026-01-13 16:23:30|||||||||1
1768321420000|2026-01-13 16:23:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1768321430000|2026-01-13 16:23:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|16
1768321530000|2026-01-13 16:25:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1768321550000|2026-01-13 16:25:50|||||||||1
1768321610000|2026-01-13 16:26:50|||||||||33
1768321620000|2026-01-13 16:27:00|17.93|17.77|17.89|17.73|17.93|17.77|17.89|17.73|0
1768321630000|2026-01-13 16:27:10|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|144
1768321640000|2026-01-13 16:27:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|79
1768321650000|2026-01-13 16:27:30|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|73
1768321660000|2026-01-13 16:27:40|||||||||2
1768321670000|2026-01-13 16:27:50|||||||||12
1768321680000|2026-01-13 16:28:00|||||||||8
1768321690000|2026-01-13 16:28:10|17.93|17.77|17.93|17.77|17.93|17.77|17.89|17.73|7
1768321700000|2026-01-13 16:28:20|||||||||1
1768321710000|2026-01-13 16:28:30|17.94|17.78|17.89|17.73|17.94|17.78|17.89|17.73|21
1768321720000|2026-01-13 16:28:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1768321730000|2026-01-13 16:28:50|17.91|17.75|17.89|17.73|17.91|17.75|17.89|17.73|1
1768321740000|2026-01-13 16:29:00|||||||||1
1768321750000|2026-01-13 16:29:10|||||||||2
1768321760000|2026-01-13 16:29:20|17.93|17.77|17.89|17.73|17.94|17.78|17.89|17.73|215
1768321770000|2026-01-13 16:29:30|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|8
1768321780000|2026-01-13 16:29:40|||||||||102
1768321790000|2026-01-13 16:29:50|||||||||1
1768321800000|2026-01-13 16:30:00|17.9|17.74|17.94|17.78|17.94|17.78|17.9|17.74|267
1768321820000|2026-01-13 16:30:20|||||||||12
1768321830000|2026-01-13 16:30:30|17.9|17.74|17.94|17.78|17.94|17.78|17.9|17.74|118
1768321840000|2026-01-13 16:30:40|17.9|17.74|17.92|17.76|17.94|17.78|17.9|17.74|0
1768321850000|2026-01-13 16:30:50|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|18
1768321860000|2026-01-13 16:31:00|||||||||1
1768321880000|2026-01-13 16:31:20|||||||||1
1768321910000|2026-01-13 16:31:50|||||||||5
1768321920000|2026-01-13 16:32:00|||||||||48
1768321960000|2026-01-13 16:32:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|43
1768321970000|2026-01-13 16:32:50|||||||||1
1768321980000|2026-01-13 16:33:00|||||||||51
1768321990000|2026-01-13 16:33:10|||||||||8
1768322000000|2026-01-13 16:33:20|||||||||24
1768322010000|2026-01-13 16:33:30|||||||||2
1768322020000|2026-01-13 16:33:40|||||||||8
1768322030000|2026-01-13 16:33:50|||||||||7
1768322040000|2026-01-13 16:34:00|||||||||97
1768322050000|2026-01-13 16:34:10|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|83
1768322060000|2026-01-13 16:34:20|17.83|17.67|17.87|17.71|17.87|17.71|17.83|17.67|0
1768322080000|2026-01-13 16:34:40|17.85|17.69|17.87|17.71|17.87|17.71|17.83|17.67|0
1768322090000|2026-01-13 16:34:50|||||||||1
1768322100000|2026-01-13 16:35:00|||||||||3
1768322120000|2026-01-13 16:35:20|||||||||2
1768322130000|2026-01-13 16:35:30|||||||||2
1768322140000|2026-01-13 16:35:40|||||||||4
1768322150000|2026-01-13 16:35:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|8
1768322160000|2026-01-13 16:36:00|||||||||3
1768322170000|2026-01-13 16:36:10|||||||||2
1768322190000|2026-01-13 16:36:30|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|48
1768322200000|2026-01-13 16:36:40|||||||||11
1768322210000|2026-01-13 16:36:50|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|4
1768322220000|2026-01-13 16:37:00|17.84|17.68|17.84|17.68|17.88|17.72|17.83|17.67|13
1768322230000|2026-01-13 16:37:10|17.86|17.7|17.84|17.68|17.88|17.72|17.84|17.68|37
1768322240000|2026-01-13 16:37:20|||||||||17
1768322250000|2026-01-13 16:37:30|||||||||4
1768322260000|2026-01-13 16:37:40|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|45
1768322270000|2026-01-13 16:37:50|||||||||9
1768322280000|2026-01-13 16:38:00|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|7
1768322290000|2026-01-13 16:38:10|||||||||2
1768322300000|2026-01-13 16:38:20|17.88|17.72|17.88|17.72|17.88|17.72|17.84|17.68|39
1768322310000|2026-01-13 16:38:30|||||||||6
1768322320000|2026-01-13 16:38:40|||||||||2
1768322330000|2026-01-13 16:38:50|||||||||6
1768322340000|2026-01-13 16:39:00|||||||||20
1768322360000|2026-01-13 16:39:20|||||||||4
1768322370000|2026-01-13 16:39:30|||||||||6
1768322380000|2026-01-13 16:39:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|105
1768322390000|2026-01-13 16:39:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|66
1768322400000|2026-01-13 16:40:00|||||||||30
1768322410000|2026-01-13 16:40:10|||||||||30
1768322440000|2026-01-13 16:40:40|||||||||4
1768322450000|2026-01-13 16:40:50|||||||||1
1768322460000|2026-01-13 16:41:00|||||||||23
1768322470000|2026-01-13 16:41:10|||||||||1
1768322480000|2026-01-13 16:41:20|||||||||4
1768322490000|2026-01-13 16:41:30|||||||||4
1768322500000|2026-01-13 16:41:40|||||||||4
1768322510000|2026-01-13 16:41:50|||||||||2
1768322520000|2026-01-13 16:42:00|||||||||4
1768322540000|2026-01-13 16:42:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|109
1768322550000|2026-01-13 16:42:30|||||||||17
1768322560000|2026-01-13 16:42:40|||||||||6
1768322570000|2026-01-13 16:42:50|||||||||25
1768322580000|2026-01-13 16:43:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|20
1768322590000|2026-01-13 16:43:10|||||||||3
1768322600000|2026-01-13 16:43:20|||||||||99
1768322610000|2026-01-13 16:43:30|||||||||20
1768322630000|2026-01-13 16:43:50|||||||||8
1768322640000|2026-01-13 16:44:00|||||||||16
1768322650000|2026-01-13 16:44:10|||||||||1
1768322660000|2026-01-13 16:44:20|||||||||31
1768322670000|2026-01-13 16:44:30|||||||||10
1768322680000|2026-01-13 16:44:40|||||||||2
1768322690000|2026-01-13 16:44:50|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|10
1768322700000|2026-01-13 16:45:00|17.82|17.66|17.82|17.66|17.82|17.66|17.78|17.62|0
1768322710000|2026-01-13 16:45:10|||||||||18
1768322720000|2026-01-13 16:45:20|||||||||1
1768322750000|2026-01-13 16:45:50|||||||||15
1768322770000|2026-01-13 16:46:10|||||||||20
1768322780000|2026-01-13 16:46:20|||||||||9
1768322790000|2026-01-13 16:46:30|||||||||9
1768322810000|2026-01-13 16:46:50|||||||||8
1768322820000|2026-01-13 16:47:00|||||||||4
1768322840000|2026-01-13 16:47:20|||||||||2
1768322860000|2026-01-13 16:47:40|||||||||1
1768322890000|2026-01-13 16:48:10|||||||||1
1768322900000|2026-01-13 16:48:20|||||||||5
1768322910000|2026-01-13 16:48:30|||||||||8
1768322940000|2026-01-13 16:49:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|11
1768322950000|2026-01-13 16:49:10|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|4
1768322960000|2026-01-13 16:49:20|||||||||2
1768322970000|2026-01-13 16:49:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|4
1768322990000|2026-01-13 16:49:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|43
1768323000000|2026-01-13 16:50:00|||||||||21
1768323010000|2026-01-13 16:50:10|||||||||2
1768323040000|2026-01-13 16:50:40|||||||||14
1768323050000|2026-01-13 16:50:50|||||||||5
1768323070000|2026-01-13 16:51:10|||||||||1
1768323080000|2026-01-13 16:51:20|||||||||1
1768323110000|2026-01-13 16:51:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|158
1768323120000|2026-01-13 16:52:00|17.72|17.56|17.72|17.56|17.76|17.6|17.72|17.56|13
1768323130000|2026-01-13 16:52:10|||||||||1
1768323140000|2026-01-13 16:52:20|||||||||8
1768323150000|2026-01-13 16:52:30|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|78
1768323170000|2026-01-13 16:52:50|||||||||3
1768323180000|2026-01-13 16:53:00|||||||||2
1768323200000|2026-01-13 16:53:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1768323210000|2026-01-13 16:53:30|||||||||6
1768323220000|2026-01-13 16:53:40|||||||||4
1768323230000|2026-01-13 16:53:50|||||||||5
1768323240000|2026-01-13 16:54:00|||||||||1
1768323270000|2026-01-13 16:54:30|||||||||1
1768323290000|2026-01-13 16:54:50|||||||||2
1768323300000|2026-01-13 16:55:00|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|5
1768323310000|2026-01-13 16:55:10|||||||||2
1768323330000|2026-01-13 16:55:30|||||||||5
1768323360000|2026-01-13 16:56:00|||||||||1
1768323370000|2026-01-13 16:56:10|||||||||8
1768323390000|2026-01-13 16:56:30|||||||||1
1768323400000|2026-01-13 16:56:40|||||||||5
1768323420000|2026-01-13 16:57:00|||||||||9
1768323430000|2026-01-13 16:57:10|||||||||1
1768323440000|2026-01-13 16:57:20|||||||||1
1768323450000|2026-01-13 16:57:30|||||||||3
1768323460000|2026-01-13 16:57:40|||||||||1
1768323470000|2026-01-13 16:57:50|||||||||16
1768323480000|2026-01-13 16:58:00|||||||||7
1768323490000|2026-01-13 16:58:10|||||||||3
1768323510000|2026-01-13 16:58:30|||||||||1
1768323520000|2026-01-13 16:58:40|||||||||4
1768323530000|2026-01-13 16:58:50|||||||||1
1768323540000|2026-01-13 16:59:00|||||||||3
1768323560000|2026-01-13 16:59:20|||||||||12
1768323570000|2026-01-13 16:59:30|||||||||99
1768323590000|2026-01-13 16:59:50|||||||||1
1768323600000|2026-01-13 17:00:00|||||||||1
1768323610000|2026-01-13 17:00:10|||||||||32
1768323630000|2026-01-13 17:00:30|||||||||9
1768323640000|2026-01-13 17:00:40|||||||||20
1768323650000|2026-01-13 17:00:50|||||||||11
1768323660000|2026-01-13 17:01:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|63
1768323670000|2026-01-13 17:01:10|||||||||4
1768323680000|2026-01-13 17:01:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|72
1768323690000|2026-01-13 17:01:30|||||||||2
1768323700000|2026-01-13 17:01:40|||||||||2
1768323720000|2026-01-13 17:02:00|||||||||3
1768323730000|2026-01-13 17:02:10|||||||||2
1768323750000|2026-01-13 17:02:30|||||||||2
1768323760000|2026-01-13 17:02:40|||||||||8
1768323790000|2026-01-13 17:03:10|||||||||3
1768323800000|2026-01-13 17:03:20|||||||||5
1768323810000|2026-01-13 17:03:30|||||||||8
1768323820000|2026-01-13 17:03:40|||||||||3
1768323850000|2026-01-13 17:04:10|||||||||1
1768323860000|2026-01-13 17:04:20|||||||||1
1768323870000|2026-01-13 17:04:30|||||||||2
1768323880000|2026-01-13 17:04:40|||||||||48
1768323890000|2026-01-13 17:04:50|||||||||11
1768323900000|2026-01-13 17:05:00|||||||||2
1768323910000|2026-01-13 17:05:10|||||||||3
1768323940000|2026-01-13 17:05:40|||||||||28
1768323960000|2026-01-13 17:06:00|||||||||3
1768323970000|2026-01-13 17:06:10|||||||||3
1768323990000|2026-01-13 17:06:30|||||||||1
1768324000000|2026-01-13 17:06:40|||||||||17
1768324010000|2026-01-13 17:06:50|||||||||2
1768324020000|2026-01-13 17:07:00|||||||||2
1768324030000|2026-01-13 17:07:10|||||||||1
1768324040000|2026-01-13 17:07:20|||||||||2
1768324050000|2026-01-13 17:07:30|||||||||4
1768324060000|2026-01-13 17:07:40|||||||||7
1768324080000|2026-01-13 17:08:00|||||||||1
1768324090000|2026-01-13 17:08:10|||||||||1
1768324100000|2026-01-13 17:08:20|||||||||1
1768324110000|2026-01-13 17:08:30|||||||||8
1768324120000|2026-01-13 17:08:40|||||||||1
1768324130000|2026-01-13 17:08:50|||||||||4
1768324150000|2026-01-13 17:09:10|||||||||4
1768324170000|2026-01-13 17:09:30|||||||||4
1768324180000|2026-01-13 17:09:40|||||||||3
1768324190000|2026-01-13 17:09:50|||||||||13
1768324200000|2026-01-13 17:10:00|||||||||8
1768324210000|2026-01-13 17:10:10|||||||||3
1768324220000|2026-01-13 17:10:20|||||||||2
1768324230000|2026-01-13 17:10:30|||||||||4
1768324240000|2026-01-13 17:10:40|||||||||1
1768324250000|2026-01-13 17:10:50|||||||||2
1768324260000|2026-01-13 17:11:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|32
1768324270000|2026-01-13 17:11:10|||||||||7
1768324280000|2026-01-13 17:11:20|||||||||2
1768324290000|2026-01-13 17:11:30|||||||||3
1768324300000|2026-01-13 17:11:40|||||||||2
1768324310000|2026-01-13 17:11:50|||||||||6
1768324320000|2026-01-13 17:12:00|||||||||1
1768324330000|2026-01-13 17:12:10|||||||||14
1768324360000|2026-01-13 17:12:40|||||||||2
1768324370000|2026-01-13 17:12:50|||||||||126
1768324380000|2026-01-13 17:13:00|17.76|17.6|17.76|17.6|17.81|17.65|17.76|17.6|39
1768324390000|2026-01-13 17:13:10|||||||||4
1768324400000|2026-01-13 17:13:20|||||||||2
1768324410000|2026-01-13 17:13:30|||||||||2
1768324420000|2026-01-13 17:13:40|||||||||1
1768324440000|2026-01-13 17:14:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|23
1768324450000|2026-01-13 17:14:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1768324480000|2026-01-13 17:14:40|||||||||1
1768324490000|2026-01-13 17:14:50|||||||||4
1768324510000|2026-01-13 17:15:10|||||||||3
1768324520000|2026-01-13 17:15:20|||||||||3
1768324540000|2026-01-13 17:15:40|||||||||1
1768324550000|2026-01-13 17:15:50|||||||||10
1768324560000|2026-01-13 17:16:00|||||||||17
1768324570000|2026-01-13 17:16:10|||||||||19
1768324580000|2026-01-13 17:16:20|||||||||3
1768324590000|2026-01-13 17:16:30|||||||||64
1768324600000|2026-01-13 17:16:40|17.77|17.61|17.81|17.65|17.81|17.65|17.77|17.61|3
1768324610000|2026-01-13 17:16:50|||||||||36
1768324620000|2026-01-13 17:17:00|||||||||4
1768324630000|2026-01-13 17:17:10|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|158
1768324640000|2026-01-13 17:17:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|4
1768324650000|2026-01-13 17:17:30|||||||||21
1768324660000|2026-01-13 17:17:40|||||||||5
1768324670000|2026-01-13 17:17:50|||||||||2
1768324690000|2026-01-13 17:18:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|79
1768324700000|2026-01-13 17:18:20|||||||||8
1768324720000|2026-01-13 17:18:40|||||||||12
1768324730000|2026-01-13 17:18:50|||||||||2
1768324750000|2026-01-13 17:19:10|||||||||4
1768324760000|2026-01-13 17:19:20|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|17
1768324780000|2026-01-13 17:19:40|||||||||10
1768324790000|2026-01-13 17:19:50|||||||||1
1768324810000|2026-01-13 17:20:10|||||||||1
1768324830000|2026-01-13 17:20:30|||||||||1
1768324840000|2026-01-13 17:20:40|||||||||45
1768324870000|2026-01-13 17:21:10|||||||||1
1768324900000|2026-01-13 17:21:40|||||||||1
1768324910000|2026-01-13 17:21:50|||||||||6
1768324920000|2026-01-13 17:22:00|||||||||1
1768324930000|2026-01-13 17:22:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|11
1768324990000|2026-01-13 17:23:10|||||||||3
1768325000000|2026-01-13 17:23:20|||||||||2
1768325010000|2026-01-13 17:23:30|||||||||1
1768325020000|2026-01-13 17:23:40|||||||||2
1768325040000|2026-01-13 17:24:00|||||||||4
1768325060000|2026-01-13 17:24:20|||||||||1
1768325070000|2026-01-13 17:24:30|||||||||9
1768325080000|2026-01-13 17:24:40|||||||||6
1768325100000|2026-01-13 17:25:00|17.77|17.61|17.81|17.65|17.81|17.65|17.76|17.6|75
1768325110000|2026-01-13 17:25:10|||||||||6
1768325120000|2026-01-13 17:25:20|||||||||43
1768325150000|2026-01-13 17:25:50|||||||||5
1768325160000|2026-01-13 17:26:00|||||||||15
1768325170000|2026-01-13 17:26:10|||||||||1
1768325190000|2026-01-13 17:26:30|||||||||2
1768325210000|2026-01-13 17:26:50|||||||||1
1768325220000|2026-01-13 17:27:00|||||||||53
1768325230000|2026-01-13 17:27:10|||||||||20
1768325240000|2026-01-13 17:27:20|||||||||2
1768325250000|2026-01-13 17:27:30|||||||||1
1768325260000|2026-01-13 17:27:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|32
1768325270000|2026-01-13 17:27:50|||||||||2
1768325290000|2026-01-13 17:28:10|||||||||2
1768325300000|2026-01-13 17:28:20|||||||||20
1768325310000|2026-01-13 17:28:30|||||||||34
1768325330000|2026-01-13 17:28:50|||||||||7
1768325350000|2026-01-13 17:29:10|||||||||1
1768325360000|2026-01-13 17:29:20|||||||||2
1768325370000|2026-01-13 17:29:30|||||||||1
1768325390000|2026-01-13 17:29:50|||||||||6
1768325400000|2026-01-13 17:30:00|||||||||17
1768325410000|2026-01-13 17:30:10|||||||||4
1768325420000|2026-01-13 17:30:20|||||||||15
1768325430000|2026-01-13 17:30:30|||||||||3
1768325440000|2026-01-13 17:30:40|||||||||1
1768325450000|2026-01-13 17:30:50|||||||||15
1768325470000|2026-01-13 17:31:10|||||||||883
1768325480000|2026-01-13 17:31:20|17.83|17.67|17.82|17.66|17.87|17.71|17.82|17.66|1416
1768325490000|2026-01-13 17:31:30|||||||||25
1768325510000|2026-01-13 17:31:50|||||||||3
1768325520000|2026-01-13 17:32:00|||||||||3
1768325530000|2026-01-13 17:32:10|||||||||11
1768325540000|2026-01-13 17:32:20|||||||||4
1768325550000|2026-01-13 17:32:30|||||||||26
1768325560000|2026-01-13 17:32:40|||||||||8
1768325580000|2026-01-13 17:33:00|||||||||62
1768325600000|2026-01-13 17:33:20|||||||||15
1768325610000|2026-01-13 17:33:30|||||||||1
1768325620000|2026-01-13 17:33:40|||||||||1
1768325630000|2026-01-13 17:33:50|||||||||1
1768325640000|2026-01-13 17:34:00|||||||||6
1768325650000|2026-01-13 17:34:10|||||||||9
1768325680000|2026-01-13 17:34:40|||||||||1
1768325690000|2026-01-13 17:34:50|||||||||3
1768325700000|2026-01-13 17:35:00|||||||||23
1768325710000|2026-01-13 17:35:10|||||||||93
1768325720000|2026-01-13 17:35:20|||||||||62
1768325730000|2026-01-13 17:35:30|||||||||2
1768325740000|2026-01-13 17:35:40|||||||||47
1768325750000|2026-01-13 17:35:50|||||||||1
1768325760000|2026-01-13 17:36:00|||||||||2
1768325770000|2026-01-13 17:36:10|||||||||21
1768325780000|2026-01-13 17:36:20|||||||||2
1768325800000|2026-01-13 17:36:40|||||||||25
1768325810000|2026-01-13 17:36:50|||||||||44
1768325820000|2026-01-13 17:37:00|||||||||20
1768325830000|2026-01-13 17:37:10|||||||||30
1768325840000|2026-01-13 17:37:20|||||||||33
1768325850000|2026-01-13 17:37:30|||||||||9
1768325860000|2026-01-13 17:37:40|||||||||41
1768325900000|2026-01-13 17:38:20|||||||||5
1768325910000|2026-01-13 17:38:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1768325920000|2026-01-13 17:38:40|||||||||5
1768325930000|2026-01-13 17:38:50|||||||||11
1768325940000|2026-01-13 17:39:00|||||||||14
1768325970000|2026-01-13 17:39:30|||||||||22
1768325990000|2026-01-13 17:39:50|||||||||20
1768326000000|2026-01-13 17:40:00|||||||||6
1768326010000|2026-01-13 17:40:10|||||||||2
1768326020000|2026-01-13 17:40:20|||||||||24
1768326030000|2026-01-13 17:40:30|||||||||4
1768326040000|2026-01-13 17:40:40|||||||||7
1768326060000|2026-01-13 17:41:00|||||||||22
1768326070000|2026-01-13 17:41:10|||||||||2
1768326080000|2026-01-13 17:41:20|||||||||2
1768326090000|2026-01-13 17:41:30|||||||||8
1768326100000|2026-01-13 17:41:40|||||||||6
1768326110000|2026-01-13 17:41:50|||||||||4
1768326120000|2026-01-13 17:42:00|||||||||12
1768326130000|2026-01-13 17:42:10|||||||||2
1768326140000|2026-01-13 17:42:20|||||||||2
1768326150000|2026-01-13 17:42:30|||||||||3
1768326160000|2026-01-13 17:42:40|||||||||1
1768326170000|2026-01-13 17:42:50|||||||||12
1768326180000|2026-01-13 17:43:00|||||||||4
1768326190000|2026-01-13 17:43:10|||||||||6
1768326200000|2026-01-13 17:43:20|||||||||6
1768326210000|2026-01-13 17:43:30|||||||||18
1768326220000|2026-01-13 17:43:40|||||||||7
1768326230000|2026-01-13 17:43:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|15
1768326240000|2026-01-13 17:44:00|||||||||33
1768326250000|2026-01-13 17:44:10|||||||||3
1768326260000|2026-01-13 17:44:20|||||||||9
1768326270000|2026-01-13 17:44:30|||||||||26
1768326280000|2026-01-13 17:44:40|||||||||25
1768326290000|2026-01-13 17:44:50|||||||||2
1768326300000|2026-01-13 17:45:00|||||||||4
1768326320000|2026-01-13 17:45:20|||||||||1
1768326340000|2026-01-13 17:45:40|||||||||1
1768326360000|2026-01-13 17:46:00|||||||||1
1768326370000|2026-01-13 17:46:10|||||||||1
1768326380000|2026-01-13 17:46:20|||||||||3
1768326410000|2026-01-13 17:46:50|||||||||1
1768326420000|2026-01-13 17:47:00|||||||||6
1768326430000|2026-01-13 17:47:10|||||||||5
1768326440000|2026-01-13 17:47:20|||||||||5
1768326450000|2026-01-13 17:47:30|||||||||4
1768326460000|2026-01-13 17:47:40|||||||||3
1768326470000|2026-01-13 17:47:50|||||||||2
1768326480000|2026-01-13 17:48:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|20
1768326490000|2026-01-13 17:48:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|29
1768326500000|2026-01-13 17:48:20|||||||||2
1768326510000|2026-01-13 17:48:30|||||||||3
1768326520000|2026-01-13 17:48:40|||||||||2
1768326530000|2026-01-13 17:48:50|||||||||1
1768326540000|2026-01-13 17:49:00|||||||||1
1768326560000|2026-01-13 17:49:20|||||||||1
1768326570000|2026-01-13 17:49:30|||||||||12
1768326580000|2026-01-13 17:49:40|||||||||1
1768326600000|2026-01-13 17:50:00|||||||||2
1768326610000|2026-01-13 17:50:10|||||||||81
1768326620000|2026-01-13 17:50:20|||||||||1
1768326630000|2026-01-13 17:50:30|||||||||28
1768326640000|2026-01-13 17:50:40|||||||||7
1768326660000|2026-01-13 17:51:00|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|13
1768326670000|2026-01-13 17:51:10|17.92|17.76|17.92|17.76|17.93|17.77|17.92|17.76|89
1768326680000|2026-01-13 17:51:20|||||||||10
1768326700000|2026-01-13 17:51:40|||||||||1
1768326710000|2026-01-13 17:51:50|17.93|17.77|17.93|17.77|17.93|17.77|17.92|17.76|23
1768326730000|2026-01-13 17:52:10|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|0
1768326740000|2026-01-13 17:52:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1768326750000|2026-01-13 17:52:30|17.93|17.77|17.97|17.81|17.97|17.81|17.93|17.77|1
1768326760000|2026-01-13 17:52:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1768326770000|2026-01-13 17:52:50|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|0
1768326780000|2026-01-13 17:53:00|17.93|17.77|17.93|17.77|17.97|17.81|17.93|17.77|19
1768326790000|2026-01-13 17:53:10|||||||||6
1768326810000|2026-01-13 17:53:30|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|86
1768326820000|2026-01-13 17:53:40|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|12
1768326830000|2026-01-13 17:53:50|||||||||4
1768326840000|2026-01-13 17:54:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|37
1768326850000|2026-01-13 17:54:10|||||||||17
1768326870000|2026-01-13 17:54:30|||||||||1
1768326890000|2026-01-13 17:54:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|29
1768326900000|2026-01-13 17:55:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|30
1768326910000|2026-01-13 17:55:10|||||||||17
1768326920000|2026-01-13 17:55:20|||||||||1
1768326930000|2026-01-13 17:55:30|||||||||14
1768326960000|2026-01-13 17:56:00|||||||||1
1768326970000|2026-01-13 17:56:10|||||||||2
1768326980000|2026-01-13 17:56:20|||||||||11
1768326990000|2026-01-13 17:56:30|||||||||1
1768327020000|2026-01-13 17:57:00|||||||||6
1768327030000|2026-01-13 17:57:10|||||||||2
1768327040000|2026-01-13 17:57:20|||||||||2
1768327050000|2026-01-13 17:57:30|||||||||3
1768327060000|2026-01-13 17:57:40|||||||||1
1768327080000|2026-01-13 17:58:00|||||||||1
1768327090000|2026-01-13 17:58:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|52
1768327100000|2026-01-13 17:58:20|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|11
1768327110000|2026-01-13 17:58:30|||||||||2
1768327120000|2026-01-13 17:58:40|||||||||23
1768327130000|2026-01-13 17:58:50|18.04|17.88|18.03|17.87|18.08|17.92|18.03|17.87|317
1768327140000|2026-01-13 17:59:00|||||||||4
1768327150000|2026-01-13 17:59:10|||||||||5
1768327160000|2026-01-13 17:59:20|||||||||16
1768327170000|2026-01-13 17:59:30|||||||||3
1768327180000|2026-01-13 17:59:40|||||||||8
1768327190000|2026-01-13 17:59:50|||||||||1
1768327200000|2026-01-13 18:00:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|62
1768327210000|2026-01-13 18:00:10|||||||||22
1768327220000|2026-01-13 18:00:20|||||||||2
1768327230000|2026-01-13 18:00:30|||||||||15
1768327240000|2026-01-13 18:00:40|18.04|17.88|18.04|17.88|18.08|17.92|18.04|17.88|161
1768327250000|2026-01-13 18:00:50|||||||||14
1768327260000|2026-01-13 18:01:00|||||||||5
1768327290000|2026-01-13 18:01:30|||||||||77
1768327300000|2026-01-13 18:01:40|||||||||12
1768327310000|2026-01-13 18:01:50|||||||||9
1768327320000|2026-01-13 18:02:00|||||||||31
1768327330000|2026-01-13 18:02:10|||||||||37
1768327340000|2026-01-13 18:02:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|77
1768327350000|2026-01-13 18:02:30|||||||||7
1768327360000|2026-01-13 18:02:40|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|63
1768327370000|2026-01-13 18:02:50|18.08|17.92|18.08|17.92|18.09|17.93|18.04|17.88|212
1768327380000|2026-01-13 18:03:00|||||||||4
1768327390000|2026-01-13 18:03:10|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|107
1768327410000|2026-01-13 18:03:30|||||||||3
1768327430000|2026-01-13 18:03:50|||||||||12
1768327440000|2026-01-13 18:04:00|||||||||6
1768327450000|2026-01-13 18:04:10|||||||||216
1768327460000|2026-01-13 18:04:20|||||||||6
1768327470000|2026-01-13 18:04:30|||||||||3
1768327480000|2026-01-13 18:04:40|||||||||8
1768327500000|2026-01-13 18:05:00|||||||||29
1768327510000|2026-01-13 18:05:10|||||||||1
1768327520000|2026-01-13 18:05:20|||||||||10
1768327530000|2026-01-13 18:05:30|||||||||1
1768327540000|2026-01-13 18:05:40|||||||||3
1768327560000|2026-01-13 18:06:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|248
1768327570000|2026-01-13 18:06:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|40
1768327580000|2026-01-13 18:06:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1768327590000|2026-01-13 18:06:30|||||||||18
1768327600000|2026-01-13 18:06:40|||||||||6
1768327610000|2026-01-13 18:06:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|171
1768327620000|2026-01-13 18:07:00|||||||||2
1768327650000|2026-01-13 18:07:30|||||||||1
1768327680000|2026-01-13 18:08:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|73
1768327700000|2026-01-13 18:08:20|||||||||3
1768327710000|2026-01-13 18:08:30|||||||||2
1768327740000|2026-01-13 18:09:00|||||||||1
1768327750000|2026-01-13 18:09:10|||||||||4
1768327770000|2026-01-13 18:09:30|||||||||1
1768327780000|2026-01-13 18:09:40|||||||||8
1768327800000|2026-01-13 18:10:00|||||||||3
1768327810000|2026-01-13 18:10:10|||||||||19
1768327820000|2026-01-13 18:10:20|||||||||36
1768327830000|2026-01-13 18:10:30|||||||||1
1768327840000|2026-01-13 18:10:40|||||||||11
1768327860000|2026-01-13 18:11:00|||||||||3
1768327870000|2026-01-13 18:11:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|33
1768327880000|2026-01-13 18:11:20|18.08|17.92|18.04|17.88|18.09|17.93|18.04|17.88|13
1768327890000|2026-01-13 18:11:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|8
1768327900000|2026-01-13 18:11:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1768327910000|2026-01-13 18:11:50|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|41
1768327920000|2026-01-13 18:12:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1768327930000|2026-01-13 18:12:10|||||||||2
1768327940000|2026-01-13 18:12:20|||||||||3
1768327950000|2026-01-13 18:12:30|||||||||2
1768327960000|2026-01-13 18:12:40|||||||||1
1768327970000|2026-01-13 18:12:50|||||||||2
1768327980000|2026-01-13 18:13:00|||||||||3
1768327990000|2026-01-13 18:13:10|||||||||15
1768328000000|2026-01-13 18:13:20|||||||||1
1768328020000|2026-01-13 18:13:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|21
1768328030000|2026-01-13 18:13:50|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|6
1768328040000|2026-01-13 18:14:00|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|4
1768328050000|2026-01-13 18:14:10|||||||||3
1768328070000|2026-01-13 18:14:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1768328080000|2026-01-13 18:14:40|||||||||14
1768328090000|2026-01-13 18:14:50|||||||||5
1768328110000|2026-01-13 18:15:10|||||||||1
1768328120000|2026-01-13 18:15:20|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|4
1768328130000|2026-01-13 18:15:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1768328140000|2026-01-13 18:15:40|||||||||1
1768328160000|2026-01-13 18:16:00|||||||||2
1768328170000|2026-01-13 18:16:10|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|5
1768328190000|2026-01-13 18:16:30|||||||||2
1768328200000|2026-01-13 18:16:40|||||||||1
1768328210000|2026-01-13 18:16:50|||||||||11
1768328220000|2026-01-13 18:17:00|||||||||13
1768328230000|2026-01-13 18:17:10|||||||||7
1768328240000|2026-01-13 18:17:20|||||||||4
1768328250000|2026-01-13 18:17:30|||||||||152
1768328260000|2026-01-13 18:17:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1768328270000|2026-01-13 18:17:50|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|13
1768328280000|2026-01-13 18:18:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|6
1768328290000|2026-01-13 18:18:10|||||||||14
1768328310000|2026-01-13 18:18:30|||||||||2
1768328320000|2026-01-13 18:18:40|||||||||11
1768328330000|2026-01-13 18:18:50|||||||||18
1768328340000|2026-01-13 18:19:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|9
1768328350000|2026-01-13 18:19:10|||||||||8
1768328360000|2026-01-13 18:19:20|||||||||1
1768328380000|2026-01-13 18:19:40|||||||||1
1768328410000|2026-01-13 18:20:10|||||||||6
1768328420000|2026-01-13 18:20:20|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|0
1768328440000|2026-01-13 18:20:40|||||||||5
1768328460000|2026-01-13 18:21:00|||||||||1
1768328470000|2026-01-13 18:21:10|||||||||19
1768328480000|2026-01-13 18:21:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|27
1768328490000|2026-01-13 18:21:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1768328500000|2026-01-13 18:21:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1768328510000|2026-01-13 18:21:50|||||||||5
1768328520000|2026-01-13 18:22:00|||||||||4
1768328530000|2026-01-13 18:22:10|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|4
1768328540000|2026-01-13 18:22:20|18.04|17.88|18.04|17.88|18.08|17.92|18.04|17.88|7
1768328560000|2026-01-13 18:22:40|||||||||2
1768328570000|2026-01-13 18:22:50|||||||||15
1768328580000|2026-01-13 18:23:00|||||||||5
1768328590000|2026-01-13 18:23:10|||||||||6
1768328600000|2026-01-13 18:23:20|||||||||174
1768328610000|2026-01-13 18:23:30|||||||||5
1768328620000|2026-01-13 18:23:40|||||||||4
1768328630000|2026-01-13 18:23:50|||||||||21
1768328640000|2026-01-13 18:24:00|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|1
1768328650000|2026-01-13 18:24:10|||||||||1
1768328660000|2026-01-13 18:24:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1768328670000|2026-01-13 18:24:30|||||||||2
1768328680000|2026-01-13 18:24:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|34
1768328690000|2026-01-13 18:24:50|||||||||11
1768328700000|2026-01-13 18:25:00|||||||||4
1768328710000|2026-01-13 18:25:10|||||||||3
1768328720000|2026-01-13 18:25:20|||||||||24
1768328730000|2026-01-13 18:25:30|||||||||1
1768328740000|2026-01-13 18:25:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1768328750000|2026-01-13 18:25:50|||||||||7
1768328760000|2026-01-13 18:26:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1768328770000|2026-01-13 18:26:10|||||||||1
1768328780000|2026-01-13 18:26:20|||||||||8
1768328790000|2026-01-13 18:26:30|||||||||10
1768328800000|2026-01-13 18:26:40|||||||||5
1768328820000|2026-01-13 18:27:00|||||||||7
1768328830000|2026-01-13 18:27:10|||||||||4
1768328840000|2026-01-13 18:27:20|||||||||19
1768328850000|2026-01-13 18:27:30|||||||||38
1768328860000|2026-01-13 18:27:40|||||||||6
1768328870000|2026-01-13 18:27:50|||||||||1
1768328880000|2026-01-13 18:28:00|||||||||2
1768328890000|2026-01-13 18:28:10|||||||||3
1768328900000|2026-01-13 18:28:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|8
1768328920000|2026-01-13 18:28:40|||||||||2
1768328930000|2026-01-13 18:28:50|18.09|17.93|18.04|17.88|18.09|17.93|18.04|17.88|1
1768328940000|2026-01-13 18:29:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1768328950000|2026-01-13 18:29:10|||||||||1
1768328960000|2026-01-13 18:29:20|||||||||1
1768328970000|2026-01-13 18:29:30|||||||||3
1768328980000|2026-01-13 18:29:40|||||||||4
1768328990000|2026-01-13 18:29:50|||||||||7
1768329000000|2026-01-13 18:30:00|||||||||23
1768329010000|2026-01-13 18:30:10|||||||||5
1768329020000|2026-01-13 18:30:20|||||||||13
1768329030000|2026-01-13 18:30:30|||||||||1
1768329040000|2026-01-13 18:30:40|||||||||1
1768329050000|2026-01-13 18:30:50|||||||||9
1768329060000|2026-01-13 18:31:00|||||||||15
1768329070000|2026-01-13 18:31:10|||||||||48
1768329080000|2026-01-13 18:31:20|||||||||33
1768329090000|2026-01-13 18:31:30|||||||||39
1768329100000|2026-01-13 18:31:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1768329110000|2026-01-13 18:31:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1768329120000|2026-01-13 18:32:00|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|14
1768329130000|2026-01-13 18:32:10|18.04|17.88|18.04|17.88|18.09|17.93|18.04|17.88|8
1768329140000|2026-01-13 18:32:20|||||||||9
1768329150000|2026-01-13 18:32:30|||||||||6
1768329160000|2026-01-13 18:32:40|||||||||122
1768329170000|2026-01-13 18:32:50|||||||||16
1768329180000|2026-01-13 18:33:00|||||||||17
1768329190000|2026-01-13 18:33:10|||||||||61
1768329200000|2026-01-13 18:33:20|||||||||1
1768329210000|2026-01-13 18:33:30|||||||||2
1768329220000|2026-01-13 18:33:40|||||||||2
1768329230000|2026-01-13 18:33:50|||||||||31
1768329240000|2026-01-13 18:34:00|||||||||10
1768329250000|2026-01-13 18:34:10|||||||||3
1768329260000|2026-01-13 18:34:20|||||||||29
1768329270000|2026-01-13 18:34:30|||||||||4
1768329280000|2026-01-13 18:34:40|||||||||1
1768329290000|2026-01-13 18:34:50|||||||||4
1768329300000|2026-01-13 18:35:00|18.09|17.93|18.04|17.88|18.09|17.93|18.04|17.88|17
1768329310000|2026-01-13 18:35:10|||||||||7
1768329320000|2026-01-13 18:35:20|||||||||7
1768329330000|2026-01-13 18:35:30|||||||||27
1768329340000|2026-01-13 18:35:40|||||||||14
1768329350000|2026-01-13 18:35:50|||||||||5
1768329360000|2026-01-13 18:36:00|||||||||7
1768329380000|2026-01-13 18:36:20|||||||||24
1768329390000|2026-01-13 18:36:30|||||||||46
1768329400000|2026-01-13 18:36:40|||||||||16
1768329410000|2026-01-13 18:36:50|||||||||2
1768329420000|2026-01-13 18:37:00|||||||||30
1768329430000|2026-01-13 18:37:10|||||||||3
1768329440000|2026-01-13 18:37:20|||||||||1
1768329450000|2026-01-13 18:37:30|||||||||52
1768329460000|2026-01-13 18:37:40|||||||||3
1768329480000|2026-01-13 18:38:00|||||||||1
1768329490000|2026-01-13 18:38:10|||||||||8
1768329500000|2026-01-13 18:38:20|||||||||2
1768329510000|2026-01-13 18:38:30|||||||||6
1768329520000|2026-01-13 18:38:40|||||||||3
1768329530000|2026-01-13 18:38:50|||||||||1
1768329540000|2026-01-13 18:39:00|||||||||2
1768329550000|2026-01-13 18:39:10|||||||||2
1768329560000|2026-01-13 18:39:20|||||||||2
1768329570000|2026-01-13 18:39:30|||||||||8
1768329580000|2026-01-13 18:39:40|17.99|17.83|18.04|17.88|18.04|17.88|17.99|17.83|25
1768329590000|2026-01-13 18:39:50|||||||||30
1768329600000|2026-01-13 18:40:00|||||||||99
1768329610000|2026-01-13 18:40:10|||||||||9
1768329620000|2026-01-13 18:40:20|||||||||9
1768329630000|2026-01-13 18:40:30|||||||||4
1768329640000|2026-01-13 18:40:40|||||||||12
1768329650000|2026-01-13 18:40:50|||||||||10
1768329660000|2026-01-13 18:41:00|||||||||4
1768329670000|2026-01-13 18:41:10|||||||||8
1768329680000|2026-01-13 18:41:20|||||||||2
1768329700000|2026-01-13 18:41:40|||||||||2
1768329720000|2026-01-13 18:42:00|||||||||1
1768329740000|2026-01-13 18:42:20|||||||||2
1768329750000|2026-01-13 18:42:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1768329760000|2026-01-13 18:42:40|||||||||24
1768329770000|2026-01-13 18:42:50|||||||||86
1768329780000|2026-01-13 18:43:00|||||||||1
1768329790000|2026-01-13 18:43:10|||||||||1
1768329810000|2026-01-13 18:43:30|||||||||5
1768329820000|2026-01-13 18:43:40|||||||||10
1768329830000|2026-01-13 18:43:50|||||||||17
1768329840000|2026-01-13 18:44:00|||||||||2
1768329850000|2026-01-13 18:44:10|||||||||1
1768329870000|2026-01-13 18:44:30|||||||||10
1768329880000|2026-01-13 18:44:40|||||||||2
1768329890000|2026-01-13 18:44:50|||||||||1
1768329900000|2026-01-13 18:45:00|||||||||3
1768329920000|2026-01-13 18:45:20|||||||||2
1768329930000|2026-01-13 18:45:30|||||||||58
1768329940000|2026-01-13 18:45:40|||||||||2
1768329950000|2026-01-13 18:45:50|||||||||4
1768329960000|2026-01-13 18:46:00|||||||||1
1768329970000|2026-01-13 18:46:10|||||||||1
1768329980000|2026-01-13 18:46:20|||||||||3
1768329990000|2026-01-13 18:46:30|||||||||6
1768330000000|2026-01-13 18:46:40|||||||||4
1768330010000|2026-01-13 18:46:50|||||||||3
1768330020000|2026-01-13 18:47:00|||||||||16
1768330030000|2026-01-13 18:47:10|||||||||2
1768330040000|2026-01-13 18:47:20|||||||||3
1768330050000|2026-01-13 18:47:30|||||||||3
1768330060000|2026-01-13 18:47:40|||||||||1
1768330070000|2026-01-13 18:47:50|||||||||6
1768330080000|2026-01-13 18:48:00|||||||||2
1768330090000|2026-01-13 18:48:10|||||||||1
1768330100000|2026-01-13 18:48:20|||||||||3
1768330110000|2026-01-13 18:48:30|||||||||2
1768330120000|2026-01-13 18:48:40|||||||||3
1768330140000|2026-01-13 18:49:00|||||||||3
1768330150000|2026-01-13 18:49:10|||||||||2
1768330160000|2026-01-13 18:49:20|||||||||3
1768330170000|2026-01-13 18:49:30|||||||||5
1768330180000|2026-01-13 18:49:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|630
1768330190000|2026-01-13 18:49:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1768330200000|2026-01-13 18:50:00|||||||||11
1768330210000|2026-01-13 18:50:10|||||||||4
1768330220000|2026-01-13 18:50:20|||||||||13
1768330230000|2026-01-13 18:50:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1768330240000|2026-01-13 18:50:40|||||||||39
1768330250000|2026-01-13 18:50:50|||||||||3
1768330260000|2026-01-13 18:51:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|19
1768330270000|2026-01-13 18:51:10|||||||||8
1768330280000|2026-01-13 18:51:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|22
1768330290000|2026-01-13 18:51:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1768330300000|2026-01-13 18:51:40|||||||||26
1768330310000|2026-01-13 18:51:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|31
1768330320000|2026-01-13 18:52:00|18.17|18.01|18.15|17.99|18.19|18.03|18.15|17.99|18
1768330330000|2026-01-13 18:52:10|||||||||9
1768330340000|2026-01-13 18:52:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|136
1768330350000|2026-01-13 18:52:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|239
1768330370000|2026-01-13 18:52:50|||||||||4
1768330380000|2026-01-13 18:53:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|20
1768330390000|2026-01-13 18:53:10|||||||||5
1768330400000|2026-01-13 18:53:20|||||||||7
1768330410000|2026-01-13 18:53:30|||||||||1
1768330420000|2026-01-13 18:53:40|||||||||4
1768330440000|2026-01-13 18:54:00|||||||||1
1768330470000|2026-01-13 18:54:30|||||||||3
1768330480000|2026-01-13 18:54:40|||||||||1
1768330490000|2026-01-13 18:54:50|||||||||2
1768330500000|2026-01-13 18:55:00|||||||||5
1768330520000|2026-01-13 18:55:20|||||||||13
1768330530000|2026-01-13 18:55:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|93
1768330540000|2026-01-13 18:55:40|||||||||5
1768330550000|2026-01-13 18:55:50|||||||||19
1768330560000|2026-01-13 18:56:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|38
1768330570000|2026-01-13 18:56:10|||||||||2
1768330580000|2026-01-13 18:56:20|||||||||5
1768330590000|2026-01-13 18:56:30|||||||||2
1768330610000|2026-01-13 18:56:50|||||||||3
1768330620000|2026-01-13 18:57:00|||||||||55
1768330630000|2026-01-13 18:57:10|||||||||20
1768330640000|2026-01-13 18:57:20|||||||||2
1768330650000|2026-01-13 18:57:30|||||||||2
1768330660000|2026-01-13 18:57:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|37
1768330670000|2026-01-13 18:57:50|||||||||44
1768330680000|2026-01-13 18:58:00|||||||||6
1768330690000|2026-01-13 18:58:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|12
1768330700000|2026-01-13 18:58:20|||||||||5
1768330710000|2026-01-13 18:58:30|||||||||7
1768330720000|2026-01-13 18:58:40|||||||||13
1768330730000|2026-01-13 18:58:50|||||||||7
1768330740000|2026-01-13 18:59:00|||||||||3
1768330750000|2026-01-13 18:59:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1768330760000|2026-01-13 18:59:20|||||||||24
1768330770000|2026-01-13 18:59:30|||||||||94
1768330780000|2026-01-13 18:59:40|||||||||5
1768330790000|2026-01-13 18:59:50|||||||||11
1768330800000|2026-01-13 19:00:00|18.15|17.99|18.15|17.99|18.2|18.04|18.15|17.99|20
1768330810000|2026-01-13 19:00:10|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|11
1768330820000|2026-01-13 19:00:20|||||||||4
1768330830000|2026-01-13 19:00:30|||||||||7
1768330840000|2026-01-13 19:00:40|||||||||11
1768330850000|2026-01-13 19:00:50|||||||||17
1768330860000|2026-01-13 19:01:00|||||||||3
1768330870000|2026-01-13 19:01:10|18.16|18|18.2|18.04|18.2|18.04|18.15|17.99|64
1768330880000|2026-01-13 19:01:20|||||||||11
1768330890000|2026-01-13 19:01:30|||||||||1
1768330900000|2026-01-13 19:01:40|||||||||2
1768330910000|2026-01-13 19:01:50|||||||||3
1768330920000|2026-01-13 19:02:00|||||||||5
1768330930000|2026-01-13 19:02:10|||||||||1
1768330940000|2026-01-13 19:02:20|||||||||60
1768330950000|2026-01-13 19:02:30|||||||||2
1768330960000|2026-01-13 19:02:40|||||||||10
1768330970000|2026-01-13 19:02:50|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|84
1768330980000|2026-01-13 19:03:00|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|101
1768330990000|2026-01-13 19:03:10|||||||||10
1768331000000|2026-01-13 19:03:20|||||||||3
1768331010000|2026-01-13 19:03:30|||||||||5
1768331020000|2026-01-13 19:03:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|41
1768331030000|2026-01-13 19:03:50|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|13
1768331040000|2026-01-13 19:04:00|||||||||6
1768331050000|2026-01-13 19:04:10|||||||||4
1768331060000|2026-01-13 19:04:20|||||||||15
1768331070000|2026-01-13 19:04:30|||||||||9
1768331080000|2026-01-13 19:04:40|||||||||7
1768331090000|2026-01-13 19:04:50|||||||||16
1768331100000|2026-01-13 19:05:00|||||||||18
1768331110000|2026-01-13 19:05:10|||||||||29
1768331120000|2026-01-13 19:05:20|||||||||9
1768331130000|2026-01-13 19:05:30|||||||||18
1768331140000|2026-01-13 19:05:40|||||||||7
1768331150000|2026-01-13 19:05:50|||||||||11
1768331160000|2026-01-13 19:06:00|||||||||10
1768331170000|2026-01-13 19:06:10|||||||||12
1768331180000|2026-01-13 19:06:20|||||||||14
1768331190000|2026-01-13 19:06:30|||||||||28
1768331200000|2026-01-13 19:06:40|||||||||16
1768331210000|2026-01-13 19:06:50|||||||||7
1768331220000|2026-01-13 19:07:00|||||||||10
1768331230000|2026-01-13 19:07:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|10
1768331240000|2026-01-13 19:07:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|31
1768331250000|2026-01-13 19:07:30|||||||||11
1768331260000|2026-01-13 19:07:40|||||||||16
1768331270000|2026-01-13 19:07:50|||||||||4
1768331280000|2026-01-13 19:08:00|||||||||8
1768331290000|2026-01-13 19:08:10|||||||||6
1768331300000|2026-01-13 19:08:20|||||||||32
1768331310000|2026-01-13 19:08:30|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|13
1768331320000|2026-01-13 19:08:40|||||||||13
1768331330000|2026-01-13 19:08:50|||||||||12
1768331340000|2026-01-13 19:09:00|||||||||5
1768331350000|2026-01-13 19:09:10|||||||||10
1768331360000|2026-01-13 19:09:20|||||||||7
1768331370000|2026-01-13 19:09:30|||||||||38
1768331380000|2026-01-13 19:09:40|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|171
1768331390000|2026-01-13 19:09:50|||||||||48
1768331400000|2026-01-13 19:10:00|||||||||29
1768331410000|2026-01-13 19:10:10|||||||||5
1768331420000|2026-01-13 19:10:20|||||||||9
1768331430000|2026-01-13 19:10:30|||||||||11
1768331440000|2026-01-13 19:10:40|||||||||14
1768331450000|2026-01-13 19:10:50|||||||||3
1768331460000|2026-01-13 19:11:00|||||||||2
1768331470000|2026-01-13 19:11:10|||||||||8
1768331480000|2026-01-13 19:11:20|||||||||6
1768331490000|2026-01-13 19:11:30|||||||||6
1768331500000|2026-01-13 19:11:40|||||||||5
1768331520000|2026-01-13 19:12:00|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|13
1768331530000|2026-01-13 19:12:10|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|102
1768331540000|2026-01-13 19:12:20|||||||||10
1768331560000|2026-01-13 19:12:40|||||||||1
1768331570000|2026-01-13 19:12:50|||||||||10
1768331580000|2026-01-13 19:13:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|45
1768331590000|2026-01-13 19:13:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1768331600000|2026-01-13 19:13:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|11
1768331610000|2026-01-13 19:13:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|12
1768331620000|2026-01-13 19:13:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|29
1768331640000|2026-01-13 19:14:00|||||||||11
1768331650000|2026-01-13 19:14:10|||||||||21
1768331660000|2026-01-13 19:14:20|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|5
1768331670000|2026-01-13 19:14:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|51
1768331680000|2026-01-13 19:14:40|||||||||14
1768331690000|2026-01-13 19:14:50|||||||||7
1768331700000|2026-01-13 19:15:00|||||||||1
1768331710000|2026-01-13 19:15:10|||||||||3
1768331720000|2026-01-13 19:15:20|||||||||5
1768331730000|2026-01-13 19:15:30|18.25|18.09|18.25|18.09|18.25|18.09|18.21|18.05|10
1768331740000|2026-01-13 19:15:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1768331760000|2026-01-13 19:16:00|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|3
1768331770000|2026-01-13 19:16:10|||||||||1
1768331780000|2026-01-13 19:16:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|26
1768331790000|2026-01-13 19:16:30|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|464
1768331800000|2026-01-13 19:16:40|||||||||462
1768331810000|2026-01-13 19:16:50|||||||||5
1768331820000|2026-01-13 19:17:00|||||||||344
1768331830000|2026-01-13 19:17:10|||||||||34
1768331840000|2026-01-13 19:17:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|1
1768331850000|2026-01-13 19:17:30|||||||||14
1768331860000|2026-01-13 19:17:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1768331870000|2026-01-13 19:17:50|||||||||5
1768331880000|2026-01-13 19:18:00|||||||||85
1768331890000|2026-01-13 19:18:10|18.18|18.02|18.2|18.04|18.2|18.04|18.15|17.99|9
1768331900000|2026-01-13 19:18:20|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|0
1768331910000|2026-01-13 19:18:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1768331920000|2026-01-13 19:18:40|18.2|18.04|18.2|18.04|18.2|18.04|18.15|17.99|1
1768331930000|2026-01-13 19:18:50|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|2
1768331940000|2026-01-13 19:19:00|||||||||11
1768331950000|2026-01-13 19:19:10|||||||||118
1768331960000|2026-01-13 19:19:20|||||||||3
1768331970000|2026-01-13 19:19:30|||||||||2
1768331980000|2026-01-13 19:19:40|||||||||4
1768331990000|2026-01-13 19:19:50|||||||||12
1768332000000|2026-01-13 19:20:00|||||||||53
1768332010000|2026-01-13 19:20:10|||||||||1
1768332020000|2026-01-13 19:20:20|||||||||27
1768332030000|2026-01-13 19:20:30|||||||||6
1768332040000|2026-01-13 19:20:40|||||||||2
1768332050000|2026-01-13 19:20:50|||||||||16
1768332070000|2026-01-13 19:21:10|||||||||3
1768332080000|2026-01-13 19:21:20|||||||||6
1768332090000|2026-01-13 19:21:30|||||||||2
1768332100000|2026-01-13 19:21:40|||||||||2
1768332120000|2026-01-13 19:22:00|||||||||3
1768332130000|2026-01-13 19:22:10|||||||||9
1768332150000|2026-01-13 19:22:30|||||||||2
1768332160000|2026-01-13 19:22:40|||||||||20
1768332170000|2026-01-13 19:22:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|20
1768332180000|2026-01-13 19:23:00|||||||||10
1768332200000|2026-01-13 19:23:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|20
1768332210000|2026-01-13 19:23:30|||||||||25
1768332220000|2026-01-13 19:23:40|||||||||73
1768332230000|2026-01-13 19:23:50|||||||||1
1768332240000|2026-01-13 19:24:00|||||||||16
1768332250000|2026-01-13 19:24:10|||||||||29
1768332260000|2026-01-13 19:24:20|||||||||16
1768332270000|2026-01-13 19:24:30|||||||||1
1768332280000|2026-01-13 19:24:40|||||||||5
1768332290000|2026-01-13 19:24:50|||||||||3
1768332300000|2026-01-13 19:25:00|||||||||8
1768332310000|2026-01-13 19:25:10|||||||||1
1768332320000|2026-01-13 19:25:20|||||||||4
1768332330000|2026-01-13 19:25:30|||||||||16
1768332340000|2026-01-13 19:25:40|||||||||25
1768332360000|2026-01-13 19:26:00|||||||||11
1768332370000|2026-01-13 19:26:10|||||||||6
1768332380000|2026-01-13 19:26:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|68
1768332390000|2026-01-13 19:26:30|||||||||3
1768332400000|2026-01-13 19:26:40|||||||||34
1768332410000|2026-01-13 19:26:50|||||||||1
1768332420000|2026-01-13 19:27:00|||||||||5
1768332430000|2026-01-13 19:27:10|||||||||3
1768332440000|2026-01-13 19:27:20|||||||||8
1768332450000|2026-01-13 19:27:30|||||||||6
1768332460000|2026-01-13 19:27:40|||||||||4
1768332470000|2026-01-13 19:27:50|||||||||1
1768332480000|2026-01-13 19:28:00|||||||||3
1768332490000|2026-01-13 19:28:10|||||||||2
1768332530000|2026-01-13 19:28:50|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|253
1768332540000|2026-01-13 19:29:00|18.12|17.96|18.14|17.98|18.15|17.99|18.12|17.96|70
1768332550000|2026-01-13 19:29:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|8
1768332560000|2026-01-13 19:29:20|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|13
1768332570000|2026-01-13 19:29:30|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|28
1768332580000|2026-01-13 19:29:40|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|3
1768332590000|2026-01-13 19:29:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1768332600000|2026-01-13 19:30:00|18.14|17.98|18.1|17.94|18.15|17.99|18.1|17.94|42
1768332610000|2026-01-13 19:30:10|||||||||16
1768332640000|2026-01-13 19:30:40|||||||||1
1768332650000|2026-01-13 19:30:50|||||||||2
1768332660000|2026-01-13 19:31:00|||||||||24
1768332670000|2026-01-13 19:31:10|||||||||39
1768332690000|2026-01-13 19:31:30|||||||||24
1768332700000|2026-01-13 19:31:40|||||||||7
1768332710000|2026-01-13 19:31:50|||||||||11
1768332720000|2026-01-13 19:32:00|||||||||1
1768332740000|2026-01-13 19:32:20|||||||||2
1768332760000|2026-01-13 19:32:40|||||||||137
1768332770000|2026-01-13 19:32:50|||||||||2
1768332780000|2026-01-13 19:33:00|||||||||2
1768332790000|2026-01-13 19:33:10|||||||||1
1768332800000|2026-01-13 19:33:20|||||||||14
1768332810000|2026-01-13 19:33:30|||||||||16
1768332820000|2026-01-13 19:33:40|||||||||5
1768332830000|2026-01-13 19:33:50|||||||||1
1768332840000|2026-01-13 19:34:00|||||||||1
1768332850000|2026-01-13 19:34:10|||||||||5
1768332860000|2026-01-13 19:34:20|||||||||19
1768332870000|2026-01-13 19:34:30|||||||||1
1768332880000|2026-01-13 19:34:40|||||||||1
1768332890000|2026-01-13 19:34:50|||||||||2
1768332900000|2026-01-13 19:35:00|||||||||1
1768332920000|2026-01-13 19:35:20|||||||||2
1768332940000|2026-01-13 19:35:40|||||||||7
1768332950000|2026-01-13 19:35:50|||||||||3
1768332960000|2026-01-13 19:36:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|91
1768332970000|2026-01-13 19:36:10|||||||||4
1768332980000|2026-01-13 19:36:20|||||||||1
1768332990000|2026-01-13 19:36:30|||||||||3
1768333000000|2026-01-13 19:36:40|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|110
1768333010000|2026-01-13 19:36:50|||||||||1
1768333020000|2026-01-13 19:37:00|||||||||20
1768333030000|2026-01-13 19:37:10|||||||||3
1768333040000|2026-01-13 19:37:20|||||||||6
1768333070000|2026-01-13 19:37:50|||||||||2
1768333080000|2026-01-13 19:38:00|||||||||2
1768333090000|2026-01-13 19:38:10|||||||||4
1768333100000|2026-01-13 19:38:20|||||||||5
1768333120000|2026-01-13 19:38:40|||||||||7
1768333130000|2026-01-13 19:38:50|||||||||6
1768333140000|2026-01-13 19:39:00|||||||||3
1768333150000|2026-01-13 19:39:10|||||||||2
1768333160000|2026-01-13 19:39:20|||||||||1
1768333180000|2026-01-13 19:39:40|||||||||4
1768333190000|2026-01-13 19:39:50|||||||||105
1768333210000|2026-01-13 19:40:10|||||||||2
1768333230000|2026-01-13 19:40:30|||||||||63
1768333240000|2026-01-13 19:40:40|||||||||1
1768333250000|2026-01-13 19:40:50|||||||||3
1768333260000|2026-01-13 19:41:00|||||||||1
1768333270000|2026-01-13 19:41:10|||||||||1
1768333280000|2026-01-13 19:41:20|||||||||10
1768333290000|2026-01-13 19:41:30|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|56
1768333300000|2026-01-13 19:41:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1768333310000|2026-01-13 19:41:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1768333320000|2026-01-13 19:42:00|18.14|17.98|18.14|17.98|18.14|17.98|18.1|17.94|0
1768333330000|2026-01-13 19:42:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|119
1768333340000|2026-01-13 19:42:20|||||||||4
1768333370000|2026-01-13 19:42:50|||||||||1
1768333380000|2026-01-13 19:43:00|||||||||2
1768333390000|2026-01-13 19:43:10|||||||||1
1768333410000|2026-01-13 19:43:30|||||||||1
1768333420000|2026-01-13 19:43:40|||||||||1
1768333430000|2026-01-13 19:43:50|||||||||4
1768333440000|2026-01-13 19:44:00|18.16|18|18.16|18|18.16|18|18.16|18|23
1768333450000|2026-01-13 19:44:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1768333470000|2026-01-13 19:44:30|||||||||3
1768333480000|2026-01-13 19:44:40|||||||||2
1768333490000|2026-01-13 19:44:50|||||||||1
1768333500000|2026-01-13 19:45:00|||||||||13
1768333510000|2026-01-13 19:45:10|18.16|18|18.2|18.04|18.2|18.04|18.16|18|3
1768333520000|2026-01-13 19:45:20|18.16|18|18.16|18|18.16|18|18.15|17.99|49
1768333540000|2026-01-13 19:45:40|||||||||1
1768333550000|2026-01-13 19:45:50|||||||||2
1768333570000|2026-01-13 19:46:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1768333580000|2026-01-13 19:46:20|||||||||1
1768333590000|2026-01-13 19:46:30|18.16|18|18.16|18|18.16|18|18.16|18|20
1768333600000|2026-01-13 19:46:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|30
1768333610000|2026-01-13 19:46:50|||||||||1
1768333620000|2026-01-13 19:47:00|||||||||2
1768333650000|2026-01-13 19:47:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1768333670000|2026-01-13 19:47:50|||||||||2
1768333680000|2026-01-13 19:48:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|26
1768333690000|2026-01-13 19:48:10|||||||||8
1768333710000|2026-01-13 19:48:30|||||||||6
1768333730000|2026-01-13 19:48:50|||||||||41
1768333750000|2026-01-13 19:49:10|||||||||10
1768333780000|2026-01-13 19:49:40|||||||||1
1768333790000|2026-01-13 19:49:50|||||||||2
1768333800000|2026-01-13 19:50:00|||||||||8
1768333810000|2026-01-13 19:50:10|||||||||1
1768333830000|2026-01-13 19:50:30|||||||||36
1768333850000|2026-01-13 19:50:50|||||||||2
1768333870000|2026-01-13 19:51:10|||||||||1
1768333880000|2026-01-13 19:51:20|||||||||1
1768333890000|2026-01-13 19:51:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|53
1768333900000|2026-01-13 19:51:40|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|0
1768333910000|2026-01-13 19:51:50|||||||||1
1768333920000|2026-01-13 19:52:00|||||||||10
1768333930000|2026-01-13 19:52:10|||||||||12
1768333940000|2026-01-13 19:52:20|||||||||10
1768333950000|2026-01-13 19:52:30|||||||||7
1768333960000|2026-01-13 19:52:40|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|114
1768333970000|2026-01-13 19:52:50|||||||||18
1768333980000|2026-01-13 19:53:00|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|13
1768333990000|2026-01-13 19:53:10|||||||||2
1768334000000|2026-01-13 19:53:20|||||||||2
1768334020000|2026-01-13 19:53:40|||||||||1
1768334030000|2026-01-13 19:53:50|||||||||3
1768334040000|2026-01-13 19:54:00|||||||||1
1768334050000|2026-01-13 19:54:10|||||||||96
1768334060000|2026-01-13 19:54:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1768334070000|2026-01-13 19:54:30|18.12|17.96|18.1|17.94|18.14|17.98|18.1|17.94|4
1768334080000|2026-01-13 19:54:40|||||||||2
1768334100000|2026-01-13 19:55:00|||||||||3
1768334120000|2026-01-13 19:55:20|||||||||1
1768334130000|2026-01-13 19:55:30|18.14|17.98|18.14|17.98|18.14|17.98|18.1|17.94|15
1768334140000|2026-01-13 19:55:40|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|3
1768334160000|2026-01-13 19:56:00|||||||||3
1768334170000|2026-01-13 19:56:10|||||||||3
1768334180000|2026-01-13 19:56:20|||||||||2
1768334190000|2026-01-13 19:56:30|||||||||1
1768334210000|2026-01-13 19:56:50|||||||||2
1768334220000|2026-01-13 19:57:00|||||||||3
1768334230000|2026-01-13 19:57:10|||||||||4
1768334240000|2026-01-13 19:57:20|||||||||1
1768334250000|2026-01-13 19:57:30|||||||||3
1768334270000|2026-01-13 19:57:50|||||||||1
1768334280000|2026-01-13 19:58:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|42
1768334290000|2026-01-13 19:58:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1768334300000|2026-01-13 19:58:20|||||||||1
1768334320000|2026-01-13 19:58:40|||||||||3
1768334330000|2026-01-13 19:58:50|||||||||1
1768334340000|2026-01-13 19:59:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|19
1768334350000|2026-01-13 19:59:10|||||||||1
1768334360000|2026-01-13 19:59:20|||||||||1
1768334370000|2026-01-13 19:59:30|||||||||3
1768334380000|2026-01-13 19:59:40|||||||||1
1768334390000|2026-01-13 19:59:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1768334400000|2026-01-13 20:00:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1768334410000|2026-01-13 20:00:10|||||||||3
1768334420000|2026-01-13 20:00:20|||||||||2
1768334430000|2026-01-13 20:00:30|||||||||19
1768334470000|2026-01-13 20:01:10|||||||||1
1768334480000|2026-01-13 20:01:20|||||||||2
1768334490000|2026-01-13 20:01:30|||||||||4
1768334500000|2026-01-13 20:01:40|||||||||2
1768334510000|2026-01-13 20:01:50|||||||||2
1768334540000|2026-01-13 20:02:20|||||||||8
1768334550000|2026-01-13 20:02:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|23
1768334560000|2026-01-13 20:02:40|18.16|18|18.2|18.04|18.2|18.04|18.16|18|3
1768334570000|2026-01-13 20:02:50|18.16|18|18.15|17.99|18.18|18.02|18.15|17.99|65
1768334590000|2026-01-13 20:03:10|||||||||1
1768334600000|2026-01-13 20:03:20|||||||||1
1768334610000|2026-01-13 20:03:30|||||||||3
1768334620000|2026-01-13 20:03:40|||||||||2
1768334630000|2026-01-13 20:03:50|||||||||1
1768334650000|2026-01-13 20:04:10|||||||||2
1768334660000|2026-01-13 20:04:20|||||||||2
1768334670000|2026-01-13 20:04:30|||||||||2
1768334690000|2026-01-13 20:04:50|||||||||3
1768334700000|2026-01-13 20:05:00|||||||||1
1768334710000|2026-01-13 20:05:10|||||||||3
1768334720000|2026-01-13 20:05:20|||||||||1
1768334730000|2026-01-13 20:05:30|||||||||2
1768334750000|2026-01-13 20:05:50|||||||||2
1768334760000|2026-01-13 20:06:00|||||||||1
1768334770000|2026-01-13 20:06:10|||||||||17
1768334790000|2026-01-13 20:06:30|||||||||3
1768334800000|2026-01-13 20:06:40|||||||||12
1768334810000|2026-01-13 20:06:50|||||||||1
1768334820000|2026-01-13 20:07:00|||||||||2
1768334840000|2026-01-13 20:07:20|||||||||1
1768334850000|2026-01-13 20:07:30|||||||||2
1768334860000|2026-01-13 20:07:40|||||||||9
1768334870000|2026-01-13 20:07:50|||||||||3
1768334880000|2026-01-13 20:08:00|||||||||2
1768334890000|2026-01-13 20:08:10|||||||||2
1768334900000|2026-01-13 20:08:20|||||||||15
1768334910000|2026-01-13 20:08:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|15
1768334920000|2026-01-13 20:08:40|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|10
1768334930000|2026-01-13 20:08:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|20
1768334940000|2026-01-13 20:09:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1768334950000|2026-01-13 20:09:10|||||||||1
1768334960000|2026-01-13 20:09:20|||||||||2
1768334970000|2026-01-13 20:09:30|||||||||11
1768334980000|2026-01-13 20:09:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|161
1768335000000|2026-01-13 20:10:00|||||||||7
1768335020000|2026-01-13 20:10:20|||||||||3
1768335030000|2026-01-13 20:10:30|||||||||3
1768335040000|2026-01-13 20:10:40|||||||||3
1768335050000|2026-01-13 20:10:50|||||||||1
1768335060000|2026-01-13 20:11:00|||||||||3
1768335070000|2026-01-13 20:11:10|||||||||3
1768335080000|2026-01-13 20:11:20|||||||||5
1768335090000|2026-01-13 20:11:30|||||||||10
1768335100000|2026-01-13 20:11:40|||||||||3
1768335110000|2026-01-13 20:11:50|||||||||5
1768335120000|2026-01-13 20:12:00|||||||||8
1768335130000|2026-01-13 20:12:10|||||||||1
1768335140000|2026-01-13 20:12:20|||||||||3
1768335150000|2026-01-13 20:12:30|||||||||1
1768335160000|2026-01-13 20:12:40|||||||||5
1768335170000|2026-01-13 20:12:50|||||||||1
1768335180000|2026-01-13 20:13:00|18.16|18|18.2|18.04|18.2|18.04|18.15|17.99|117
1768335210000|2026-01-13 20:13:30|||||||||1
1768335220000|2026-01-13 20:13:40|||||||||2
1768335230000|2026-01-13 20:13:50|||||||||119
1768335240000|2026-01-13 20:14:00|||||||||7
1768335250000|2026-01-13 20:14:10|||||||||2
1768335260000|2026-01-13 20:14:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1768335270000|2026-01-13 20:14:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|60
1768335280000|2026-01-13 20:14:40|||||||||2
1768335290000|2026-01-13 20:14:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|19
1768335300000|2026-01-13 20:15:00|18.25|18.09|18.25|18.09|18.25|18.09|18.21|18.05|22
1768335310000|2026-01-13 20:15:10|||||||||3
1768335320000|2026-01-13 20:15:20|||||||||7
1768335330000|2026-01-13 20:15:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1768335340000|2026-01-13 20:15:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|12
1768335350000|2026-01-13 20:15:50|||||||||2
1768335360000|2026-01-13 20:16:00|||||||||7
1768335370000|2026-01-13 20:16:10|||||||||5
1768335390000|2026-01-13 20:16:30|||||||||5
1768335410000|2026-01-13 20:16:50|||||||||1
1768335420000|2026-01-13 20:17:00|||||||||14
1768335430000|2026-01-13 20:17:10|||||||||1
1768335440000|2026-01-13 20:17:20|||||||||1
1768335450000|2026-01-13 20:17:30|||||||||2
1768335460000|2026-01-13 20:17:40|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|7
1768335470000|2026-01-13 20:17:50|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|66
1768335480000|2026-01-13 20:18:00|18.21|18.05|18.24|18.08|18.25|18.09|18.2|18.04|75
1768335490000|2026-01-13 20:18:10|18.22|18.06|18.24|18.08|18.25|18.09|18.2|18.04|42
1768335500000|2026-01-13 20:18:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1768335510000|2026-01-13 20:18:30|||||||||11
1768335520000|2026-01-13 20:18:40|||||||||1
1768335530000|2026-01-13 20:18:50|||||||||6
1768335540000|2026-01-13 20:19:00|||||||||1
1768335550000|2026-01-13 20:19:10|||||||||8
1768335560000|2026-01-13 20:19:20|||||||||1
1768335570000|2026-01-13 20:19:30|||||||||2
1768335580000|2026-01-13 20:19:40|||||||||2
1768335590000|2026-01-13 20:19:50|||||||||1
1768335600000|2026-01-13 20:20:00|||||||||3
1768335610000|2026-01-13 20:20:10|||||||||9
1768335620000|2026-01-13 20:20:20|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|2
1768335630000|2026-01-13 20:20:30|||||||||2
1768335640000|2026-01-13 20:20:40|||||||||3
1768335670000|2026-01-13 20:21:10|||||||||4
1768335680000|2026-01-13 20:21:20|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|21
1768335690000|2026-01-13 20:21:30|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|0
1768335700000|2026-01-13 20:21:40|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|56
1768335710000|2026-01-13 20:21:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|2
1768335730000|2026-01-13 20:22:10|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|4
1768335740000|2026-01-13 20:22:20|||||||||2
1768335760000|2026-01-13 20:22:40|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|12
1768335770000|2026-01-13 20:22:50|||||||||1
1768335800000|2026-01-13 20:23:20|||||||||1
1768335830000|2026-01-13 20:23:50|||||||||2
1768335860000|2026-01-13 20:24:20|||||||||4
1768335870000|2026-01-13 20:24:30|||||||||4
1768335880000|2026-01-13 20:24:40|||||||||2
1768335890000|2026-01-13 20:24:50|||||||||35
1768335900000|2026-01-13 20:25:00|||||||||2
1768335910000|2026-01-13 20:25:10|||||||||4
1768335920000|2026-01-13 20:25:20|||||||||13
1768335940000|2026-01-13 20:25:40|||||||||20
1768335970000|2026-01-13 20:26:10|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|6
1768335980000|2026-01-13 20:26:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|48
1768335990000|2026-01-13 20:26:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|19
1768336000000|2026-01-13 20:26:40|||||||||27
1768336010000|2026-01-13 20:26:50|||||||||14
1768336020000|2026-01-13 20:27:00|||||||||25
1768336030000|2026-01-13 20:27:10|||||||||16
1768336040000|2026-01-13 20:27:20|||||||||50
1768336050000|2026-01-13 20:27:30|||||||||41
1768336060000|2026-01-13 20:27:40|||||||||68
1768336070000|2026-01-13 20:27:50|||||||||39
1768336080000|2026-01-13 20:28:00|||||||||42
1768336090000|2026-01-13 20:28:10|||||||||2
1768336100000|2026-01-13 20:28:20|||||||||25
1768336110000|2026-01-13 20:28:30|||||||||22
1768336120000|2026-01-13 20:28:40|||||||||2
1768336160000|2026-01-13 20:29:20|||||||||11
1768336170000|2026-01-13 20:29:30|||||||||22
1768336180000|2026-01-13 20:29:40|||||||||4
1768336190000|2026-01-13 20:29:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|44
1768336200000|2026-01-13 20:30:00|||||||||38
1768336210000|2026-01-13 20:30:10|||||||||8
1768336220000|2026-01-13 20:30:20|||||||||4
1768336230000|2026-01-13 20:30:30|||||||||6
1768336240000|2026-01-13 20:30:40|||||||||10
1768336250000|2026-01-13 20:30:50|||||||||22
1768336260000|2026-01-13 20:31:00|||||||||6
1768336290000|2026-01-13 20:31:30|||||||||3
1768336300000|2026-01-13 20:31:40|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|0
1768336310000|2026-01-13 20:31:50|||||||||3
1768336320000|2026-01-13 20:32:00|||||||||7
1768336330000|2026-01-13 20:32:10|||||||||21
1768336340000|2026-01-13 20:32:20|||||||||22
1768336350000|2026-01-13 20:32:30|||||||||8
1768336360000|2026-01-13 20:32:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|18
1768336370000|2026-01-13 20:32:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1768336390000|2026-01-13 20:33:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|77
1768336400000|2026-01-13 20:33:20|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|5
1768336410000|2026-01-13 20:33:30|||||||||7
1768336420000|2026-01-13 20:33:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|26
1768336430000|2026-01-13 20:33:50|||||||||3
1768336440000|2026-01-13 20:34:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|52
1768336450000|2026-01-13 20:34:10|||||||||11
1768336460000|2026-01-13 20:34:20|||||||||1
1768336470000|2026-01-13 20:34:30|||||||||11
1768336480000|2026-01-13 20:34:40|||||||||15
1768336490000|2026-01-13 20:34:50|||||||||12
1768336500000|2026-01-13 20:35:00|||||||||39
1768336510000|2026-01-13 20:35:10|||||||||1
1768336520000|2026-01-13 20:35:20|||||||||6
1768336530000|2026-01-13 20:35:30|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|59
1768336540000|2026-01-13 20:35:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1768336550000|2026-01-13 20:35:50|||||||||17
1768336560000|2026-01-13 20:36:00|||||||||19
1768336570000|2026-01-13 20:36:10|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|96
1768336580000|2026-01-13 20:36:20|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|18
1768336590000|2026-01-13 20:36:30|||||||||33
1768336600000|2026-01-13 20:36:40|||||||||27
1768336610000|2026-01-13 20:36:50|||||||||3
1768336620000|2026-01-13 20:37:00|||||||||2
1768336630000|2026-01-13 20:37:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|36
1768336640000|2026-01-13 20:37:20|||||||||16
1768336650000|2026-01-13 20:37:30|||||||||11
1768336660000|2026-01-13 20:37:40|||||||||17
1768336690000|2026-01-13 20:38:10|||||||||1
1768336700000|2026-01-13 20:38:20|||||||||13
1768336710000|2026-01-13 20:38:30|||||||||7
1768336730000|2026-01-13 20:38:50|18.25|18.09|18.21|18.05|18.26|18.1|18.21|18.05|428
1768336740000|2026-01-13 20:39:00|18.25|18.09|18.25|18.09|18.25|18.09|18.21|18.05|16
1768336750000|2026-01-13 20:39:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|67
1768336760000|2026-01-13 20:39:20|||||||||22
1768336770000|2026-01-13 20:39:30|||||||||17
1768336780000|2026-01-13 20:39:40|||||||||4
1768336800000|2026-01-13 20:40:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|40
1768336810000|2026-01-13 20:40:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1768336840000|2026-01-13 20:40:40|||||||||14
1768336860000|2026-01-13 20:41:00|||||||||1
1768336870000|2026-01-13 20:41:10|||||||||50
1768336880000|2026-01-13 20:41:20|||||||||1
1768336890000|2026-01-13 20:41:30|||||||||10
1768336900000|2026-01-13 20:41:40|||||||||2
1768336920000|2026-01-13 20:42:00|||||||||2
1768336930000|2026-01-13 20:42:10|||||||||8
1768336950000|2026-01-13 20:42:30|||||||||15
1768336960000|2026-01-13 20:42:40|||||||||1
1768337010000|2026-01-13 20:43:30|||||||||1
1768337020000|2026-01-13 20:43:40|||||||||13
1768337030000|2026-01-13 20:43:50|||||||||1
1768337040000|2026-01-13 20:44:00|||||||||10
1768337060000|2026-01-13 20:44:20|||||||||57
1768337070000|2026-01-13 20:44:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|140
1768337080000|2026-01-13 20:44:40|||||||||6
1768337090000|2026-01-13 20:44:50|||||||||12
1768337100000|2026-01-13 20:45:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|34
1768337110000|2026-01-13 20:45:10|||||||||16
1768337130000|2026-01-13 20:45:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|26
1768337140000|2026-01-13 20:45:40|||||||||1
1768337150000|2026-01-13 20:45:50|||||||||14
1768337160000|2026-01-13 20:46:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|111
1768337170000|2026-01-13 20:46:10|||||||||11
1768337180000|2026-01-13 20:46:20|||||||||58
1768337190000|2026-01-13 20:46:30|||||||||2
1768337200000|2026-01-13 20:46:40|||||||||1
1768337210000|2026-01-13 20:46:50|||||||||61
1768337230000|2026-01-13 20:47:10|||||||||1
1768337240000|2026-01-13 20:47:20|||||||||1
1768337250000|2026-01-13 20:47:30|18.16|18|18.16|18|18.16|18|18.15|17.99|94
1768337260000|2026-01-13 20:47:40|||||||||1
1768337270000|2026-01-13 20:47:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|71
1768337280000|2026-01-13 20:48:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|40
1768337290000|2026-01-13 20:48:10|||||||||1
1768337300000|2026-01-13 20:48:20|||||||||13
1768337310000|2026-01-13 20:48:30|18.16|18|18.2|18.04|18.2|18.04|18.16|18|41
1768337330000|2026-01-13 20:48:50|||||||||8
1768337340000|2026-01-13 20:49:00|||||||||7
1768337350000|2026-01-13 20:49:10|||||||||12
1768337360000|2026-01-13 20:49:20|||||||||15
1768337370000|2026-01-13 20:49:30|||||||||14
1768337390000|2026-01-13 20:49:50|||||||||13
1768337400000|2026-01-13 20:50:00|18.16|18|18.21|18.05|18.21|18.05|18.16|18|128
1768337410000|2026-01-13 20:50:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|98
1768337420000|2026-01-13 20:50:20|18.16|18|18.16|18|18.16|18|18.16|18|1
1768337440000|2026-01-13 20:50:40|||||||||2
1768337450000|2026-01-13 20:50:50|||||||||45
1768337460000|2026-01-13 20:51:00|||||||||21
1768337470000|2026-01-13 20:51:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1768337480000|2026-01-13 20:51:20|||||||||10
1768337490000|2026-01-13 20:51:30|||||||||18
1768337500000|2026-01-13 20:51:40|||||||||62
1768337510000|2026-01-13 20:51:50|||||||||56
1768337530000|2026-01-13 20:52:10|||||||||17
1768337540000|2026-01-13 20:52:20|||||||||6
1768337550000|2026-01-13 20:52:30|||||||||6
1768337560000|2026-01-13 20:52:40|||||||||24
1768337570000|2026-01-13 20:52:50|||||||||1
1768337580000|2026-01-13 20:53:00|||||||||2
1768337590000|2026-01-13 20:53:10|||||||||21
1768337600000|2026-01-13 20:53:20|||||||||69
1768337610000|2026-01-13 20:53:30|||||||||60
1768337620000|2026-01-13 20:53:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|190
1768337630000|2026-01-13 20:53:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|72
1768337640000|2026-01-13 20:54:00|||||||||1
1768337650000|2026-01-13 20:54:10|||||||||10
1768337670000|2026-01-13 20:54:30|||||||||17
1768337680000|2026-01-13 20:54:40|||||||||16
1768337690000|2026-01-13 20:54:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|102
1768337700000|2026-01-13 20:55:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|47
1768337710000|2026-01-13 20:55:10|||||||||6
1768337720000|2026-01-13 20:55:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|43
1768337730000|2026-01-13 20:55:30|||||||||26
1768337740000|2026-01-13 20:55:40|||||||||13
1768337750000|2026-01-13 20:55:50|||||||||6
1768337760000|2026-01-13 20:56:00|||||||||73
1768337770000|2026-01-13 20:56:10|||||||||24
1768337780000|2026-01-13 20:56:20|||||||||28
1768337790000|2026-01-13 20:56:30|||||||||15
1768337800000|2026-01-13 20:56:40|||||||||20
1768337810000|2026-01-13 20:56:50|||||||||13
1768337820000|2026-01-13 20:57:00|||||||||5
1768337830000|2026-01-13 20:57:10|||||||||7
1768337850000|2026-01-13 20:57:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1768337860000|2026-01-13 20:57:40|||||||||33
1768337870000|2026-01-13 20:57:50|||||||||23
1768337880000|2026-01-13 20:58:00|||||||||27
1768337890000|2026-01-13 20:58:10|||||||||124
1768337900000|2026-01-13 20:58:20|||||||||116
1768337910000|2026-01-13 20:58:30|||||||||137
1768337920000|2026-01-13 20:58:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|187
1768337930000|2026-01-13 20:58:50|||||||||24
1768337940000|2026-01-13 20:59:00|||||||||90
1768337950000|2026-01-13 20:59:10|||||||||29
1768337960000|2026-01-13 20:59:20|||||||||66
1768337970000|2026-01-13 20:59:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|58
1768337980000|2026-01-13 20:59:40|||||||||34
1768337990000|2026-01-13 20:59:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|280
1768338000000|2026-01-13 21:00:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|172
1768338010000|2026-01-13 21:00:10|||||||||69
1768338020000|2026-01-13 21:00:20|||||||||19
1768338030000|2026-01-13 21:00:30|||||||||15
1768338040000|2026-01-13 21:00:40|||||||||2
1768338050000|2026-01-13 21:00:50|||||||||16
1768338060000|2026-01-13 21:01:00|||||||||23
1768338070000|2026-01-13 21:01:10|||||||||42
1768338080000|2026-01-13 21:01:20|||||||||5
1768338090000|2026-01-13 21:01:30|||||||||11
1768338100000|2026-01-13 21:01:40|||||||||174
1768338110000|2026-01-13 21:01:50|||||||||1
1768338120000|2026-01-13 21:02:00|||||||||1
1768338130000|2026-01-13 21:02:10|||||||||61
1768338140000|2026-01-13 21:02:20|||||||||2
1768338150000|2026-01-13 21:02:30|||||||||17
1768338160000|2026-01-13 21:02:40|||||||||44
1768338190000|2026-01-13 21:03:10|||||||||22
1768338210000|2026-01-13 21:03:30|||||||||11
1768338220000|2026-01-13 21:03:40|||||||||1
1768338230000|2026-01-13 21:03:50|||||||||4
1768338240000|2026-01-13 21:04:00|||||||||18
1768338290000|2026-01-13 21:04:50|||||||||33
1768338330000|2026-01-13 21:05:30|||||||||4
1768338340000|2026-01-13 21:05:40|||||||||2
1768338380000|2026-01-13 21:06:20|||||||||1
1768338390000|2026-01-13 21:06:30|||||||||1
1768338400000|2026-01-13 21:06:40|||||||||22
1768338520000|2026-01-13 21:08:40|||||||||1
1768338540000|2026-01-13 21:09:00|||||||||4
1768338550000|2026-01-13 21:09:10|||||||||122
1768338620000|2026-01-13 21:10:20|||||||||2
1768338640000|2026-01-13 21:10:40|||||||||1
1768338700000|2026-01-13 21:11:40|||||||||10
1768338770000|2026-01-13 21:12:50|||||||||11
1768338800000|2026-01-13 21:13:20|||||||||3
1768338810000|2026-01-13 21:13:30|||||||||20
1768338830000|2026-01-13 21:13:50|||||||||7
1768338850000|2026-01-13 21:14:10|||||||||29
1768338870000|2026-01-13 21:14:30|||||||||1
1768338880000|2026-01-13 21:14:40|||||||||15
1768338890000|2026-01-13 21:14:50|||||||||10
1768339800000|2026-01-13 21:30:00|||||||||2
1768339870000|2026-01-13 21:31:10|||||||||14
1768339990000|2026-01-13 21:33:10|||||||||24
1768340010000|2026-01-13 21:33:30|||||||||5
1768340020000|2026-01-13 21:33:40|||||||||2
1768340280000|2026-01-13 21:38:00|||||||||1
1768340300000|2026-01-13 21:38:20|||||||||1
1768340380000|2026-01-13 21:39:40|||||||||14
1768340400000|2026-01-13 21:40:00|||||||||2
1768340410000|2026-01-13 21:40:10|||||||||9
1768340580000|2026-01-13 21:43:00|||||||||1
1768340700000|2026-01-13 21:45:00|||||||||31
1768340720000|2026-01-13 21:45:20|||||||||7
1768340730000|2026-01-13 21:45:30|||||||||1
1768340750000|2026-01-13 21:45:50|||||||||1
1768340770000|2026-01-13 21:46:10|||||||||2
1768340780000|2026-01-13 21:46:20|||||||||7
1768340890000|2026-01-13 21:48:10|||||||||1
1768340960000|2026-01-13 21:49:20|||||||||10
1768340990000|2026-01-13 21:49:50|||||||||2
1768341190000|2026-01-13 21:53:10|||||||||1
1768341320000|2026-01-13 21:55:20|||||||||6
1768341400000|2026-01-13 21:56:40|||||||||3
1768341420000|2026-01-13 21:57:00|||||||||6
1768341450000|2026-01-13 21:57:30|||||||||7
1768341460000|2026-01-13 21:57:40|||||||||8
1768341470000|2026-01-13 21:57:50|||||||||1
1768341480000|2026-01-13 21:58:00|||||||||1
1768341490000|2026-01-13 21:58:10|||||||||8
1768341500000|2026-01-13 21:58:20|||||||||1
1768341530000|2026-01-13 21:58:50|||||||||6
1768341540000|2026-01-13 21:59:00|||||||||3
1768341550000|2026-01-13 21:59:10|||||||||15
1768341570000|2026-01-13 21:59:30|||||||||20
1768341590000|2026-01-13 21:59:50|||||||||23
1768345200000|2026-01-13 23:00:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1768345240000|2026-01-13 23:00:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1768345270000|2026-01-13 23:01:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1768345290000|2026-01-13 23:01:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1768345310000|2026-01-13 23:01:50|||||||||5
1768345330000|2026-01-13 23:02:10|||||||||1
1768345390000|2026-01-13 23:03:10|||||||||3
1768345480000|2026-01-13 23:04:40|||||||||1
1768345500000|2026-01-13 23:05:00|||||||||2
1768345510000|2026-01-13 23:05:10|||||||||2
1768345520000|2026-01-13 23:05:20|||||||||2
1768345530000|2026-01-13 23:05:30|||||||||8
1768345980000|2026-01-13 23:13:00|||||||||1
1768346230000|2026-01-13 23:17:10|||||||||3
1768346500000|2026-01-13 23:21:40|||||||||12
1768346880000|2026-01-13 23:28:00|18.16|18|18.16|18|18.16|18|18.16|18|12
1768347030000|2026-01-13 23:30:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|32
1768347190000|2026-01-13 23:33:10|||||||||3
1768347330000|2026-01-13 23:35:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1768347340000|2026-01-13 23:35:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1768347350000|2026-01-13 23:35:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1768347360000|2026-01-13 23:36:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768347370000|2026-01-13 23:36:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1768347400000|2026-01-13 23:36:40|||||||||1
1768347420000|2026-01-13 23:37:00|18.18|18.02|18.16|18|18.18|18.02|18.16|18|30
1768347460000|2026-01-13 23:37:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1768347470000|2026-01-13 23:37:50|||||||||1
1768347480000|2026-01-13 23:38:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1768347680000|2026-01-13 23:41:20|||||||||1
1768347910000|2026-01-13 23:45:10|||||||||1
1768347940000|2026-01-13 23:45:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1768347970000|2026-01-13 23:46:10|||||||||1
1768348000000|2026-01-13 23:46:40|||||||||5
1768348770000|2026-01-13 23:59:30|||||||||6
1768348780000|2026-01-13 23:59:40|||||||||10
1768348800000|2026-01-14 00:00:00|||||||||262
1768348830000|2026-01-14 00:00:30|||||||||2
1768348850000|2026-01-14 00:00:50|||||||||1
1768348860000|2026-01-14 00:01:00|||||||||47
1768348900000|2026-01-14 00:01:40|||||||||4
1768348930000|2026-01-14 00:02:10|||||||||8
1768348940000|2026-01-14 00:02:20|||||||||10
1768348950000|2026-01-14 00:02:30|||||||||8
1768348980000|2026-01-14 00:03:00|||||||||2
1768348990000|2026-01-14 00:03:10|||||||||2
1768349090000|2026-01-14 00:04:50|||||||||2
1768349110000|2026-01-14 00:05:10|||||||||1
1768349250000|2026-01-14 00:07:30|||||||||2
1768349400000|2026-01-14 00:10:00|||||||||2
1768349520000|2026-01-14 00:12:00|||||||||10
1768350190000|2026-01-14 00:23:10|||||||||1
1768350230000|2026-01-14 00:23:50|||||||||1
1768350260000|2026-01-14 00:24:20|||||||||1
1768350880000|2026-01-14 00:34:40|||||||||2
1768351110000|2026-01-14 00:38:30|||||||||1
1768351120000|2026-01-14 00:38:40|||||||||7
1768351660000|2026-01-14 00:47:40|||||||||1
1768351950000|2026-01-14 00:52:30|||||||||2
1768351960000|2026-01-14 00:52:40|||||||||4
1768351970000|2026-01-14 00:52:50|||||||||2
1768352070000|2026-01-14 00:54:30|||||||||3
1768352100000|2026-01-14 00:55:00|||||||||1
1768352260000|2026-01-14 00:57:40|||||||||1
1768352390000|2026-01-14 00:59:50|||||||||1
1768352410000|2026-01-14 01:00:10|||||||||1
1768352570000|2026-01-14 01:02:50|||||||||2
1768352620000|2026-01-14 01:03:40|||||||||1
1768352730000|2026-01-14 01:05:30|||||||||1
1768353280000|2026-01-14 01:14:40|||||||||1
1768353730000|2026-01-14 01:22:10|||||||||3
1768353910000|2026-01-14 01:25:10|||||||||1
1768353970000|2026-01-14 01:26:10|||||||||1
1768353990000|2026-01-14 01:26:30|||||||||9
1768354170000|2026-01-14 01:29:30|||||||||1
1768354290000|2026-01-14 01:31:30|||||||||1
1768354660000|2026-01-14 01:37:40|18.17|18.01|18.17|18.01|18.17|18.01|18.16|18|2
1768354670000|2026-01-14 01:37:50|18.16|18|18.16|18|18.16|18|18.16|18|1
1768354690000|2026-01-14 01:38:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1768354720000|2026-01-14 01:38:40|18.17|18.01|18.16|18|18.17|18.01|18.16|18|1
1768354740000|2026-01-14 01:39:00|||||||||2
1768354920000|2026-01-14 01:42:00|||||||||5
1768354990000|2026-01-14 01:43:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|1
1768355090000|2026-01-14 01:44:50|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1768355120000|2026-01-14 01:45:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1768355170000|2026-01-14 01:46:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|20
1768355200000|2026-01-14 01:46:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1768355350000|2026-01-14 01:49:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1768355370000|2026-01-14 01:49:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1768355400000|2026-01-14 01:50:00|||||||||2
1768355450000|2026-01-14 01:50:50|||||||||1
1768355940000|2026-01-14 01:59:00|||||||||1
1768356000000|2026-01-14 02:00:00|||||||||4
1768356160000|2026-01-14 02:02:40|||||||||2
1768356240000|2026-01-14 02:04:00|||||||||1
1768356270000|2026-01-14 02:04:30|||||||||1
1768356350000|2026-01-14 02:05:50|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|14
1768356360000|2026-01-14 02:06:00|||||||||1
1768356480000|2026-01-14 02:08:00|||||||||15
1768356680000|2026-01-14 02:11:20|||||||||1
1768356700000|2026-01-14 02:11:40|||||||||1
1768356750000|2026-01-14 02:12:30|||||||||1
1768356920000|2026-01-14 02:15:20|||||||||1
1768356950000|2026-01-14 02:15:50|||||||||1
1768357140000|2026-01-14 02:19:00|||||||||1
1768357160000|2026-01-14 02:19:20|||||||||1
1768357170000|2026-01-14 02:19:30|||||||||2
1768357180000|2026-01-14 02:19:40|||||||||1
1768357410000|2026-01-14 02:23:30|||||||||2
1768357700000|2026-01-14 02:28:20|||||||||1
1768358010000|2026-01-14 02:33:30|||||||||2
1768358670000|2026-01-14 02:44:30|||||||||1
1768359920000|2026-01-14 03:05:20|||||||||1
1768360290000|2026-01-14 03:11:30|||||||||1
1768360400000|2026-01-14 03:13:20|18.16|18|18.16|18|18.16|18|18.16|18|2
1768360410000|2026-01-14 03:13:30|||||||||3
1768361220000|2026-01-14 03:27:00|||||||||1
1768361440000|2026-01-14 03:30:40|||||||||1
1768361760000|2026-01-14 03:36:00|||||||||1
1768362850000|2026-01-14 03:54:10|||||||||1
1768363620000|2026-01-14 04:07:00|||||||||1
1768364860000|2026-01-14 04:27:40|||||||||3
1768364890000|2026-01-14 04:28:10|||||||||1
1768365220000|2026-01-14 04:33:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1768366070000|2026-01-14 04:47:50|||||||||1
1768366080000|2026-01-14 04:48:00|||||||||2
1768366250000|2026-01-14 04:50:50|||||||||4
1768366620000|2026-01-14 04:57:00|||||||||1
1768366740000|2026-01-14 04:59:00|||||||||3
1768367040000|2026-01-14 05:04:00|||||||||1
1768367910000|2026-01-14 05:18:30|||||||||4
1768368070000|2026-01-14 05:21:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|15
1768368080000|2026-01-14 05:21:20|||||||||4
1768368090000|2026-01-14 05:21:30|||||||||1
1768368100000|2026-01-14 05:21:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|35
1768368220000|2026-01-14 05:23:40|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|53
1768368240000|2026-01-14 05:24:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768368900000|2026-01-14 05:35:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|46
1768368940000|2026-01-14 05:35:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768369200000|2026-01-14 05:40:00|||||||||1
1768369250000|2026-01-14 05:40:50|||||||||5
1768369340000|2026-01-14 05:42:20|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|5
1768369370000|2026-01-14 05:42:50|||||||||2
1768369590000|2026-01-14 05:46:30|||||||||5
1768369600000|2026-01-14 05:46:40|||||||||1
1768369730000|2026-01-14 05:48:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1768369740000|2026-01-14 05:49:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768369930000|2026-01-14 05:52:10|||||||||2
1768370830000|2026-01-14 06:07:10|||||||||1
1768370850000|2026-01-14 06:07:30|||||||||1
1768370860000|2026-01-14 06:07:40|||||||||5
1768370950000|2026-01-14 06:09:10|||||||||1
1768371440000|2026-01-14 06:17:20|||||||||1
1768371990000|2026-01-14 06:26:30|||||||||1
1768372020000|2026-01-14 06:27:00|||||||||2
1768372300000|2026-01-14 06:31:40|||||||||1
1768372450000|2026-01-14 06:34:10|||||||||3
1768373970000|2026-01-14 06:59:30|||||||||1
1768373990000|2026-01-14 06:59:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1768374000000|2026-01-14 07:00:00|||||||||14
1768375300000|2026-01-14 07:21:40|||||||||3
1768375550000|2026-01-14 07:25:50|||||||||10
1768376510000|2026-01-14 07:41:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|19
1768376790000|2026-01-14 07:46:30|||||||||2
1768377130000|2026-01-14 07:52:10|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|1
1768377140000|2026-01-14 07:52:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768377340000|2026-01-14 07:55:40|||||||||1
1768377410000|2026-01-14 07:56:50|||||||||4
1768377610000|2026-01-14 08:00:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|13
1768377640000|2026-01-14 08:00:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1768377650000|2026-01-14 08:00:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1768377660000|2026-01-14 08:01:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1768377690000|2026-01-14 08:01:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|81
1768377700000|2026-01-14 08:01:40|||||||||1
1768377710000|2026-01-14 08:01:50|||||||||9
1768377720000|2026-01-14 08:02:00|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|20
1768377880000|2026-01-14 08:04:40|||||||||1
1768377930000|2026-01-14 08:05:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|25
1768378160000|2026-01-14 08:09:20|||||||||3
1768378510000|2026-01-14 08:15:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1768378540000|2026-01-14 08:15:40|||||||||1
1768378610000|2026-01-14 08:16:50|||||||||2
1768378620000|2026-01-14 08:17:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1768378630000|2026-01-14 08:17:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1768378680000|2026-01-14 08:18:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1768378690000|2026-01-14 08:18:10|||||||||1
1768378700000|2026-01-14 08:18:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1768378740000|2026-01-14 08:19:00|||||||||1
1768378840000|2026-01-14 08:20:40|||||||||4
1768378850000|2026-01-14 08:20:50|||||||||1
1768378860000|2026-01-14 08:21:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|17
1768378890000|2026-01-14 08:21:30|||||||||23
1768378930000|2026-01-14 08:22:10|18.2|18.04|18.21|18.05|18.21|18.05|18.19|18.03|0
1768378950000|2026-01-14 08:22:30|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|9
1768378960000|2026-01-14 08:22:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768379800000|2026-01-14 08:36:40|||||||||1
1768380130000|2026-01-14 08:42:10|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|3
1768380180000|2026-01-14 08:43:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1768380350000|2026-01-14 08:45:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|13
1768380420000|2026-01-14 08:47:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1768380490000|2026-01-14 08:48:10|||||||||1
1768380500000|2026-01-14 08:48:20|||||||||2
1768380510000|2026-01-14 08:48:30|||||||||1
1768380520000|2026-01-14 08:48:40|||||||||1
1768380530000|2026-01-14 08:48:50|||||||||1
1768380540000|2026-01-14 08:49:00|||||||||1
1768380550000|2026-01-14 08:49:10|||||||||1
1768380560000|2026-01-14 08:49:20|||||||||1
1768381010000|2026-01-14 08:56:50|||||||||3
1768381160000|2026-01-14 08:59:20|||||||||8
1768381170000|2026-01-14 08:59:30|||||||||4
1768381190000|2026-01-14 08:59:50|||||||||1
1768381200000|2026-01-14 09:00:00|||||||||6
1768381260000|2026-01-14 09:01:00|||||||||1
1768381390000|2026-01-14 09:03:10|||||||||3
1768381420000|2026-01-14 09:03:40|||||||||6
1768381640000|2026-01-14 09:07:20|||||||||7
1768381730000|2026-01-14 09:08:50|||||||||2
1768381930000|2026-01-14 09:12:10|||||||||12
1768382440000|2026-01-14 09:20:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1768382500000|2026-01-14 09:21:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768382510000|2026-01-14 09:21:50|||||||||22
1768383300000|2026-01-14 09:35:00|||||||||1
1768383310000|2026-01-14 09:35:10|||||||||1
1768383320000|2026-01-14 09:35:20|||||||||1
1768383330000|2026-01-14 09:35:30|||||||||1
1768383340000|2026-01-14 09:35:40|||||||||1
1768383350000|2026-01-14 09:35:50|||||||||1
1768383360000|2026-01-14 09:36:00|||||||||1
1768383870000|2026-01-14 09:44:30|||||||||3
1768384090000|2026-01-14 09:48:10|||||||||1
1768384270000|2026-01-14 09:51:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1768384280000|2026-01-14 09:51:20|||||||||2
1768384310000|2026-01-14 09:51:50|||||||||1
1768384320000|2026-01-14 09:52:00|||||||||15
1768384330000|2026-01-14 09:52:10|||||||||1
1768384360000|2026-01-14 09:52:40|||||||||1
1768384380000|2026-01-14 09:53:00|||||||||3
1768384420000|2026-01-14 09:53:40|||||||||1
1768384560000|2026-01-14 09:56:00|||||||||1
1768384680000|2026-01-14 09:58:00|||||||||2
1768384730000|2026-01-14 09:58:50|||||||||1
1768384750000|2026-01-14 09:59:10|||||||||6
1768384770000|2026-01-14 09:59:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|1
1768384780000|2026-01-14 09:59:40|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|4
1768384790000|2026-01-14 09:59:50|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1768384800000|2026-01-14 10:00:00|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1768384810000|2026-01-14 10:00:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1768384830000|2026-01-14 10:00:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768384840000|2026-01-14 10:00:40|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1768384870000|2026-01-14 10:01:10|||||||||1
1768384900000|2026-01-14 10:01:40|||||||||1
1768384980000|2026-01-14 10:03:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1768384990000|2026-01-14 10:03:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1768385030000|2026-01-14 10:03:50|||||||||1
1768385060000|2026-01-14 10:04:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1768385070000|2026-01-14 10:04:30|||||||||1
1768385080000|2026-01-14 10:04:40|||||||||1
1768385090000|2026-01-14 10:04:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768385100000|2026-01-14 10:05:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1768385110000|2026-01-14 10:05:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768385120000|2026-01-14 10:05:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1768385150000|2026-01-14 10:05:50|||||||||2
1768385190000|2026-01-14 10:06:30|||||||||3
1768385230000|2026-01-14 10:07:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1768385270000|2026-01-14 10:07:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|13
1768385280000|2026-01-14 10:08:00|||||||||3
1768385490000|2026-01-14 10:11:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1768385510000|2026-01-14 10:11:50|||||||||2
1768385520000|2026-01-14 10:12:00|||||||||1
1768385550000|2026-01-14 10:12:30|||||||||1
1768385560000|2026-01-14 10:12:40|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|98
1768385580000|2026-01-14 10:13:00|||||||||1
1768385590000|2026-01-14 10:13:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1768385640000|2026-01-14 10:14:00|||||||||12
1768385650000|2026-01-14 10:14:10|||||||||2
1768385670000|2026-01-14 10:14:30|||||||||1
1768385700000|2026-01-14 10:15:00|||||||||1
1768385750000|2026-01-14 10:15:50|||||||||1
1768385910000|2026-01-14 10:18:30|||||||||4
1768385940000|2026-01-14 10:19:00|||||||||3
1768385970000|2026-01-14 10:19:30|||||||||1
1768385980000|2026-01-14 10:19:40|||||||||2
1768385990000|2026-01-14 10:19:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1768386010000|2026-01-14 10:20:10|||||||||1
1768386040000|2026-01-14 10:20:40|||||||||1
1768386050000|2026-01-14 10:20:50|||||||||1
1768386090000|2026-01-14 10:21:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1768386110000|2026-01-14 10:21:50|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|55
1768386120000|2026-01-14 10:22:00|18.39|18.23|18.4|18.24|18.4|18.24|18.37|18.21|42
1768386130000|2026-01-14 10:22:10|||||||||7
1768386140000|2026-01-14 10:22:20|||||||||1
1768386150000|2026-01-14 10:22:30|||||||||5
1768386160000|2026-01-14 10:22:40|||||||||7
1768386170000|2026-01-14 10:22:50|||||||||1
1768386180000|2026-01-14 10:23:00|||||||||2
1768386200000|2026-01-14 10:23:20|||||||||1
1768386210000|2026-01-14 10:23:30|||||||||1
1768386220000|2026-01-14 10:23:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1768386240000|2026-01-14 10:24:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|7
1768386250000|2026-01-14 10:24:10|||||||||7
1768386260000|2026-01-14 10:24:20|||||||||4
1768386270000|2026-01-14 10:24:30|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|51
1768386300000|2026-01-14 10:25:00|||||||||3
1768386310000|2026-01-14 10:25:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|11
1768386320000|2026-01-14 10:25:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1768386330000|2026-01-14 10:25:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1768386340000|2026-01-14 10:25:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1768386360000|2026-01-14 10:26:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1768386420000|2026-01-14 10:27:00|||||||||1
1768386430000|2026-01-14 10:27:10|||||||||2
1768386440000|2026-01-14 10:27:20|||||||||14
1768386510000|2026-01-14 10:28:30|||||||||3
1768386560000|2026-01-14 10:29:20|||||||||2
1768386570000|2026-01-14 10:29:30|||||||||4
1768386630000|2026-01-14 10:30:30|||||||||1
1768386650000|2026-01-14 10:30:50|||||||||3
1768386660000|2026-01-14 10:31:00|||||||||1
1768386690000|2026-01-14 10:31:30|||||||||1
1768386700000|2026-01-14 10:31:40|||||||||2
1768386710000|2026-01-14 10:31:50|||||||||2
1768386720000|2026-01-14 10:32:00|||||||||6
1768386770000|2026-01-14 10:32:50|||||||||3
1768386790000|2026-01-14 10:33:10|||||||||1
1768386800000|2026-01-14 10:33:20|||||||||4
1768386820000|2026-01-14 10:33:40|||||||||2
1768386840000|2026-01-14 10:34:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|10
1768386850000|2026-01-14 10:34:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1768386870000|2026-01-14 10:34:30|||||||||2
1768386880000|2026-01-14 10:34:40|||||||||5
1768386900000|2026-01-14 10:35:00|||||||||1
1768386910000|2026-01-14 10:35:10|||||||||1
1768386920000|2026-01-14 10:35:20|||||||||5
1768386960000|2026-01-14 10:36:00|||||||||2
1768386970000|2026-01-14 10:36:10|||||||||2
1768386980000|2026-01-14 10:36:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1768386990000|2026-01-14 10:36:30|||||||||1
1768387000000|2026-01-14 10:36:40|||||||||1
1768387010000|2026-01-14 10:36:50|||||||||6
1768387020000|2026-01-14 10:37:00|||||||||1
1768387040000|2026-01-14 10:37:20|||||||||4
1768387050000|2026-01-14 10:37:30|||||||||2
1768387060000|2026-01-14 10:37:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|4
1768387070000|2026-01-14 10:37:50|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|2
1768387080000|2026-01-14 10:38:00|||||||||1
1768387090000|2026-01-14 10:38:10|||||||||2
1768387100000|2026-01-14 10:38:20|||||||||2
1768387110000|2026-01-14 10:38:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1768387120000|2026-01-14 10:38:40|||||||||2
1768387130000|2026-01-14 10:38:50|||||||||1
1768387140000|2026-01-14 10:39:00|||||||||1
1768387150000|2026-01-14 10:39:10|||||||||2
1768387170000|2026-01-14 10:39:30|||||||||1
1768387220000|2026-01-14 10:40:20|||||||||1
1768387230000|2026-01-14 10:40:30|||||||||1
1768387250000|2026-01-14 10:40:50|||||||||1
1768387260000|2026-01-14 10:41:00|||||||||2
1768387280000|2026-01-14 10:41:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|10
1768387290000|2026-01-14 10:41:30|||||||||1
1768387300000|2026-01-14 10:41:40|||||||||2
1768387350000|2026-01-14 10:42:30|||||||||1
1768387360000|2026-01-14 10:42:40|||||||||1
1768387380000|2026-01-14 10:43:00|||||||||1
1768387390000|2026-01-14 10:43:10|||||||||1
1768387400000|2026-01-14 10:43:20|||||||||2
1768387460000|2026-01-14 10:44:20|||||||||6
1768387470000|2026-01-14 10:44:30|||||||||6
1768387480000|2026-01-14 10:44:40|||||||||11
1768387490000|2026-01-14 10:44:50|||||||||2
1768387510000|2026-01-14 10:45:10|||||||||1
1768387520000|2026-01-14 10:45:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1768387530000|2026-01-14 10:45:30|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|15
1768387540000|2026-01-14 10:45:40|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|3
1768387550000|2026-01-14 10:45:50|18.46|18.3|18.46|18.3|18.51|18.35|18.46|18.3|6
1768387560000|2026-01-14 10:46:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|10
1768387570000|2026-01-14 10:46:10|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1768387590000|2026-01-14 10:46:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1768387600000|2026-01-14 10:46:40|||||||||2
1768387610000|2026-01-14 10:46:50|||||||||2
1768387620000|2026-01-14 10:47:00|||||||||1
1768387640000|2026-01-14 10:47:20|||||||||1
1768387650000|2026-01-14 10:47:30|||||||||2
1768387670000|2026-01-14 10:47:50|||||||||1
1768387680000|2026-01-14 10:48:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1768387690000|2026-01-14 10:48:10|||||||||1
1768387700000|2026-01-14 10:48:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|3
1768387710000|2026-01-14 10:48:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|36
1768387720000|2026-01-14 10:48:40|||||||||2
1768387740000|2026-01-14 10:49:00|||||||||3
1768387770000|2026-01-14 10:49:30|||||||||1
1768387810000|2026-01-14 10:50:10|||||||||1
1768387830000|2026-01-14 10:50:30|||||||||4
1768387840000|2026-01-14 10:50:40|||||||||3
1768387860000|2026-01-14 10:51:00|||||||||1
1768387940000|2026-01-14 10:52:20|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|8
1768387950000|2026-01-14 10:52:30|||||||||5
1768387980000|2026-01-14 10:53:00|||||||||17
1768387990000|2026-01-14 10:53:10|||||||||2
1768388000000|2026-01-14 10:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1768388010000|2026-01-14 10:53:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1768388020000|2026-01-14 10:53:40|||||||||2
1768388030000|2026-01-14 10:53:50|||||||||2
1768388040000|2026-01-14 10:54:00|||||||||2
1768388050000|2026-01-14 10:54:10|||||||||1
1768388060000|2026-01-14 10:54:20|||||||||1
1768388070000|2026-01-14 10:54:30|||||||||1
1768388080000|2026-01-14 10:54:40|||||||||1
1768388090000|2026-01-14 10:54:50|||||||||1
1768388100000|2026-01-14 10:55:00|||||||||2
1768388110000|2026-01-14 10:55:10|||||||||2
1768388120000|2026-01-14 10:55:20|||||||||2
1768388130000|2026-01-14 10:55:30|||||||||3
1768388140000|2026-01-14 10:55:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|70
1768388150000|2026-01-14 10:55:50|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|18
1768388160000|2026-01-14 10:56:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1768388170000|2026-01-14 10:56:10|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1768388180000|2026-01-14 10:56:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1768388190000|2026-01-14 10:56:30|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|11
1768388200000|2026-01-14 10:56:40|||||||||2
1768388210000|2026-01-14 10:56:50|18.5|18.34|18.49|18.33|18.51|18.35|18.49|18.33|13
1768388220000|2026-01-14 10:57:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1768388230000|2026-01-14 10:57:10|||||||||3
1768388240000|2026-01-14 10:57:20|||||||||3
1768388250000|2026-01-14 10:57:30|||||||||9
1768388260000|2026-01-14 10:57:40|||||||||2
1768388270000|2026-01-14 10:57:50|||||||||2
1768388280000|2026-01-14 10:58:00|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|1
1768388290000|2026-01-14 10:58:10|||||||||3
1768388300000|2026-01-14 10:58:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1768388310000|2026-01-14 10:58:30|||||||||4
1768388340000|2026-01-14 10:59:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|34
1768388350000|2026-01-14 10:59:10|||||||||1
1768388360000|2026-01-14 10:59:20|||||||||1
1768388370000|2026-01-14 10:59:30|||||||||5
1768388390000|2026-01-14 10:59:50|||||||||1
1768388400000|2026-01-14 11:00:00|||||||||1
1768388420000|2026-01-14 11:00:20|||||||||1
1768388460000|2026-01-14 11:01:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1768388490000|2026-01-14 11:01:30|||||||||1
1768388520000|2026-01-14 11:02:00|||||||||1
1768388580000|2026-01-14 11:03:00|||||||||7
1768388590000|2026-01-14 11:03:10|||||||||1
1768388600000|2026-01-14 11:03:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1768388610000|2026-01-14 11:03:30|||||||||1
1768388640000|2026-01-14 11:04:00|||||||||2
1768388650000|2026-01-14 11:04:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1768388660000|2026-01-14 11:04:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1768388670000|2026-01-14 11:04:30|||||||||3
1768388710000|2026-01-14 11:05:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|24
1768388720000|2026-01-14 11:05:20|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|5
1768388770000|2026-01-14 11:06:10|||||||||1
1768388790000|2026-01-14 11:06:30|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|8
1768388810000|2026-01-14 11:06:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1768388820000|2026-01-14 11:07:00|||||||||1
1768388830000|2026-01-14 11:07:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1768388840000|2026-01-14 11:07:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|13
1768388850000|2026-01-14 11:07:30|||||||||2
1768388870000|2026-01-14 11:07:50|||||||||3
1768388880000|2026-01-14 11:08:00|||||||||8
1768388890000|2026-01-14 11:08:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1768388900000|2026-01-14 11:08:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1768388910000|2026-01-14 11:08:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1768388920000|2026-01-14 11:08:40|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|13
1768388960000|2026-01-14 11:09:20|||||||||2
1768388980000|2026-01-14 11:09:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1768389000000|2026-01-14 11:10:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1768389030000|2026-01-14 11:10:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1768389050000|2026-01-14 11:10:50|||||||||2
1768389110000|2026-01-14 11:11:50|||||||||1
1768389120000|2026-01-14 11:12:00|||||||||1
1768389130000|2026-01-14 11:12:10|||||||||1
1768389180000|2026-01-14 11:13:00|||||||||2
1768389380000|2026-01-14 11:16:20|||||||||5
1768389390000|2026-01-14 11:16:30|||||||||1
1768389440000|2026-01-14 11:17:20|||||||||2
1768389460000|2026-01-14 11:17:40|||||||||1
1768389480000|2026-01-14 11:18:00|||||||||1
1768389510000|2026-01-14 11:18:30|||||||||3
1768389540000|2026-01-14 11:19:00|||||||||2
1768389550000|2026-01-14 11:19:10|||||||||1
1768389570000|2026-01-14 11:19:30|||||||||4
1768389620000|2026-01-14 11:20:20|18.5|18.34|18.51|18.35|18.51|18.35|18.49|18.33|30
1768389630000|2026-01-14 11:20:30|||||||||5
1768389640000|2026-01-14 11:20:40|||||||||5
1768389660000|2026-01-14 11:21:00|||||||||3
1768389670000|2026-01-14 11:21:10|||||||||7
1768389690000|2026-01-14 11:21:30|||||||||2
1768389700000|2026-01-14 11:21:40|||||||||1
1768389810000|2026-01-14 11:23:30|||||||||1
1768389820000|2026-01-14 11:23:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|21
1768389830000|2026-01-14 11:23:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1768389860000|2026-01-14 11:24:20|||||||||3
1768389910000|2026-01-14 11:25:10|||||||||2
1768389920000|2026-01-14 11:25:20|18.5|18.34|18.49|18.33|18.51|18.35|18.49|18.33|11
1768389930000|2026-01-14 11:25:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1768389940000|2026-01-14 11:25:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|13
1768389950000|2026-01-14 11:25:50|||||||||2
1768389960000|2026-01-14 11:26:00|||||||||3
1768389970000|2026-01-14 11:26:10|||||||||1
1768389980000|2026-01-14 11:26:20|||||||||1
1768389990000|2026-01-14 11:26:30|||||||||1
1768390000000|2026-01-14 11:26:40|||||||||1
1768390010000|2026-01-14 11:26:50|||||||||1
1768390020000|2026-01-14 11:27:00|||||||||2
1768390030000|2026-01-14 11:27:10|||||||||1
1768390040000|2026-01-14 11:27:20|||||||||1
1768426200000|2026-01-14 21:30:00|||||||||1
1768426210000|2026-01-14 21:30:10|||||||||1
1768426240000|2026-01-14 21:30:40|||||||||1
1768426250000|2026-01-14 21:30:50|||||||||1
1768426350000|2026-01-14 21:32:30|||||||||1
1768426360000|2026-01-14 21:32:40|||||||||1
1768426370000|2026-01-14 21:32:50|||||||||1
1768426380000|2026-01-14 21:33:00|||||||||2
1768426420000|2026-01-14 21:33:40|||||||||1
1768426480000|2026-01-14 21:34:40|||||||||1
1768426490000|2026-01-14 21:34:50|||||||||1
1768426500000|2026-01-14 21:35:00|||||||||28
1768426510000|2026-01-14 21:35:10|||||||||13
1768426520000|2026-01-14 21:35:20|||||||||3
1768426540000|2026-01-14 21:35:40|||||||||14
1768426550000|2026-01-14 21:35:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1768426560000|2026-01-14 21:36:00|||||||||26
1768426570000|2026-01-14 21:36:10|||||||||19
1768426630000|2026-01-14 21:37:10|||||||||2
1768426640000|2026-01-14 21:37:20|||||||||2
1768426700000|2026-01-14 21:38:20|||||||||1
1768426740000|2026-01-14 21:39:00|||||||||1
1768426760000|2026-01-14 21:39:20|||||||||2
1768426770000|2026-01-14 21:39:30|||||||||2
1768426790000|2026-01-14 21:39:50|||||||||4
1768426820000|2026-01-14 21:40:20|||||||||16
1768426830000|2026-01-14 21:40:30|||||||||3
1768426840000|2026-01-14 21:40:40|||||||||3
1768426890000|2026-01-14 21:41:30|||||||||2
1768426900000|2026-01-14 21:41:40|||||||||2
1768427010000|2026-01-14 21:43:30|||||||||3
1768427040000|2026-01-14 21:44:00|||||||||1
1768427050000|2026-01-14 21:44:10|||||||||1
1768427360000|2026-01-14 21:49:20|||||||||18
1768427370000|2026-01-14 21:49:30|||||||||1
1768427380000|2026-01-14 21:49:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1768427400000|2026-01-14 21:50:00|||||||||1
1768427410000|2026-01-14 21:50:10|||||||||5
1768427440000|2026-01-14 21:50:40|||||||||25
1768427500000|2026-01-14 21:51:40|||||||||1
1768427510000|2026-01-14 21:51:50|||||||||2
1768427650000|2026-01-14 21:54:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|10
1768427660000|2026-01-14 21:54:20|18.7|18.54|18.77|18.61|18.77|18.61|18.7|18.54|93
1768427670000|2026-01-14 21:54:30|18.76|18.6|18.77|18.61|18.77|18.61|18.72|18.56|143
1768427680000|2026-01-14 21:54:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|214
1768427690000|2026-01-14 21:54:50|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|255
1768427700000|2026-01-14 21:55:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|14
1768427710000|2026-01-14 21:55:10|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|22
1768427720000|2026-01-14 21:55:20|||||||||6
1768427730000|2026-01-14 21:55:30|||||||||2
1768427740000|2026-01-14 21:55:40|||||||||7
1768427750000|2026-01-14 21:55:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1768427760000|2026-01-14 21:56:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1768427810000|2026-01-14 21:56:50|18.7|18.54|18.68|18.52|18.7|18.54|18.66|18.5|29
1768427820000|2026-01-14 21:57:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|1
1768427840000|2026-01-14 21:57:20|||||||||6
1768427850000|2026-01-14 21:57:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|3
1768427860000|2026-01-14 21:57:40|||||||||3
1768427870000|2026-01-14 21:57:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1768427880000|2026-01-14 21:58:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|9
1768427900000|2026-01-14 21:58:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1768427920000|2026-01-14 21:58:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1768427940000|2026-01-14 21:59:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|20
1768427950000|2026-01-14 21:59:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|1
1768427960000|2026-01-14 21:59:20|||||||||40
1768427970000|2026-01-14 21:59:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1768427980000|2026-01-14 21:59:40|||||||||18
1768427990000|2026-01-14 21:59:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1768431600000|2026-01-14 23:00:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|0
1768431620000|2026-01-14 23:00:20|||||||||1
1768431630000|2026-01-14 23:00:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1768431650000|2026-01-14 23:00:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|31
1768431670000|2026-01-14 23:01:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|7
1768431680000|2026-01-14 23:01:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1768431700000|2026-01-14 23:01:40|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|0
1768431750000|2026-01-14 23:02:30|||||||||2
1768431850000|2026-01-14 23:04:10|||||||||1
1768431910000|2026-01-14 23:05:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768431930000|2026-01-14 23:05:30|||||||||1
1768431990000|2026-01-14 23:06:30|||||||||3
1768432000000|2026-01-14 23:06:40|||||||||1
1768432040000|2026-01-14 23:07:20|||||||||1
1768432090000|2026-01-14 23:08:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|144
1768432110000|2026-01-14 23:08:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|2
1768432120000|2026-01-14 23:08:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1768432150000|2026-01-14 23:09:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768432160000|2026-01-14 23:09:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1768432180000|2026-01-14 23:09:40|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|0
1768432200000|2026-01-14 23:10:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768432230000|2026-01-14 23:10:30|||||||||2
1768432310000|2026-01-14 23:11:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1768432320000|2026-01-14 23:12:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768432350000|2026-01-14 23:12:30|||||||||1
1768432540000|2026-01-14 23:15:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|104
1768432550000|2026-01-14 23:15:50|||||||||3
1768432590000|2026-01-14 23:16:30|||||||||3
1768432600000|2026-01-14 23:16:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1768432630000|2026-01-14 23:17:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1768432640000|2026-01-14 23:17:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|15
1768432680000|2026-01-14 23:18:00|||||||||1
1768432730000|2026-01-14 23:18:50|||||||||1
1768432740000|2026-01-14 23:19:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1768432890000|2026-01-14 23:21:30|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|2
1768432910000|2026-01-14 23:21:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1768432970000|2026-01-14 23:22:50|||||||||1
1768432980000|2026-01-14 23:23:00|||||||||4
1768433000000|2026-01-14 23:23:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1768433010000|2026-01-14 23:23:30|18.79|18.63|18.77|18.61|18.79|18.63|18.75|18.59|1
1768433020000|2026-01-14 23:23:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768433030000|2026-01-14 23:23:50|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|0
1768433040000|2026-01-14 23:24:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1768433200000|2026-01-14 23:26:40|||||||||7
1768433210000|2026-01-14 23:26:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1768433270000|2026-01-14 23:27:50|||||||||1
1768433340000|2026-01-14 23:29:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1768433420000|2026-01-14 23:30:20|||||||||50
1768433430000|2026-01-14 23:30:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1768433440000|2026-01-14 23:30:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|39
1768433450000|2026-01-14 23:30:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1768433500000|2026-01-14 23:31:40|||||||||1
1768433550000|2026-01-14 23:32:30|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|18
1768433570000|2026-01-14 23:32:50|||||||||1
1768433590000|2026-01-14 23:33:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|19
1768433930000|2026-01-14 23:38:50|||||||||5
1768434220000|2026-01-14 23:43:40|||||||||1
1768434480000|2026-01-14 23:48:00|||||||||1
1768434570000|2026-01-14 23:49:30|||||||||7
1768434600000|2026-01-14 23:50:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|31
1768434610000|2026-01-14 23:50:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1768434650000|2026-01-14 23:50:50|||||||||1
1768434960000|2026-01-14 23:56:00|||||||||1
1768435090000|2026-01-14 23:58:10|||||||||1
1768435220000|2026-01-15 00:00:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|10
1768435250000|2026-01-15 00:00:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1768435260000|2026-01-15 00:01:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1768435270000|2026-01-15 00:01:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1768435280000|2026-01-15 00:01:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1768435310000|2026-01-15 00:01:50|||||||||3
1768435320000|2026-01-15 00:02:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1768435390000|2026-01-15 00:03:10|||||||||3
1768435460000|2026-01-15 00:04:20|||||||||1
1768435470000|2026-01-15 00:04:30|||||||||1
1768435510000|2026-01-15 00:05:10|||||||||2
1768435520000|2026-01-15 00:05:20|||||||||2
1768435560000|2026-01-15 00:06:00|||||||||1
1768435580000|2026-01-15 00:06:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1768435590000|2026-01-15 00:06:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1768435690000|2026-01-15 00:08:10|||||||||2
1768435780000|2026-01-15 00:09:40|||||||||1
1768435810000|2026-01-15 00:10:10|||||||||1
1768435850000|2026-01-15 00:10:50|||||||||1
1768436030000|2026-01-15 00:13:50|||||||||1
1768436040000|2026-01-15 00:14:00|||||||||1
1768436070000|2026-01-15 00:14:30|||||||||2
1768436100000|2026-01-15 00:15:00|||||||||1
1768436170000|2026-01-15 00:16:10|||||||||1
1768436190000|2026-01-15 00:16:30|||||||||3
1768436200000|2026-01-15 00:16:40|||||||||2
1768436210000|2026-01-15 00:16:50|||||||||1
1768436220000|2026-01-15 00:17:00|||||||||1
1768436280000|2026-01-15 00:18:00|||||||||1
1768436290000|2026-01-15 00:18:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1768436310000|2026-01-15 00:18:30|||||||||16
1768436350000|2026-01-15 00:19:10|||||||||1
1768436470000|2026-01-15 00:21:10|||||||||1
1768436610000|2026-01-15 00:23:30|||||||||1
1768436730000|2026-01-15 00:25:30|||||||||1
1768436770000|2026-01-15 00:26:10|||||||||1
1768436840000|2026-01-15 00:27:20|||||||||3
1768436860000|2026-01-15 00:27:40|||||||||1
1768437160000|2026-01-15 00:32:40|||||||||2
1768437290000|2026-01-15 00:34:50|||||||||3
1768437410000|2026-01-15 00:36:50|||||||||2
1768437450000|2026-01-15 00:37:30|||||||||10
1768437480000|2026-01-15 00:38:00|||||||||3
1768437910000|2026-01-15 00:45:10|||||||||5
1768438010000|2026-01-15 00:46:50|||||||||2
1768438070000|2026-01-15 00:47:50|||||||||1
1768438520000|2026-01-15 00:55:20|||||||||1
1768438810000|2026-01-15 01:00:10|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|15
1768438850000|2026-01-15 01:00:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1768438950000|2026-01-15 01:02:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|9
1768438960000|2026-01-15 01:02:40|||||||||6
1768439060000|2026-01-15 01:04:20|||||||||1
1768439090000|2026-01-15 01:04:50|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|53
1768439100000|2026-01-15 01:05:00|||||||||7
1768439110000|2026-01-15 01:05:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|10
1768439120000|2026-01-15 01:05:20|||||||||18
1768439130000|2026-01-15 01:05:30|||||||||2
1768439170000|2026-01-15 01:06:10|||||||||1
1768439180000|2026-01-15 01:06:20|||||||||2
1768439190000|2026-01-15 01:06:30|||||||||3
1768439240000|2026-01-15 01:07:20|||||||||1
1768439260000|2026-01-15 01:07:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1768439270000|2026-01-15 01:07:50|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|4
1768439280000|2026-01-15 01:08:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1768439590000|2026-01-15 01:13:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|8
1768439610000|2026-01-15 01:13:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1768439690000|2026-01-15 01:14:50|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|3
1768439700000|2026-01-15 01:15:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1768439720000|2026-01-15 01:15:20|||||||||5
1768439820000|2026-01-15 01:17:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1768439830000|2026-01-15 01:17:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1768439930000|2026-01-15 01:18:50|||||||||2
1768439950000|2026-01-15 01:19:10|||||||||1
1768439980000|2026-01-15 01:19:40|||||||||1
1768440320000|2026-01-15 01:25:20|||||||||1
1768440520000|2026-01-15 01:28:40|||||||||1
1768440700000|2026-01-15 01:31:40|||||||||33
1768440730000|2026-01-15 01:32:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1768440780000|2026-01-15 01:33:00|||||||||16
1768440790000|2026-01-15 01:33:10|||||||||31
1768440800000|2026-01-15 01:33:20|||||||||1
1768440950000|2026-01-15 01:35:50|||||||||2
1768440960000|2026-01-15 01:36:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1768440980000|2026-01-15 01:36:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1768441000000|2026-01-15 01:36:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1768441010000|2026-01-15 01:36:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1768441080000|2026-01-15 01:38:00|||||||||1
1768441090000|2026-01-15 01:38:10|||||||||3
1768441210000|2026-01-15 01:40:10|||||||||1
1768441270000|2026-01-15 01:41:10|||||||||1
1768441280000|2026-01-15 01:41:20|||||||||1
1768441380000|2026-01-15 01:43:00|||||||||2
1768441520000|2026-01-15 01:45:20|||||||||2
1768441600000|2026-01-15 01:46:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1768441610000|2026-01-15 01:46:50|||||||||2
1768441800000|2026-01-15 01:50:00|||||||||2
1768441960000|2026-01-15 01:52:40|||||||||1
1768442060000|2026-01-15 01:54:20|||||||||1
1768442170000|2026-01-15 01:56:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|14
1768442410000|2026-01-15 02:00:10|||||||||2
1768442470000|2026-01-15 02:01:10|||||||||1
1768442740000|2026-01-15 02:05:40|||||||||5
1768442770000|2026-01-15 02:06:10|||||||||1
1768442810000|2026-01-15 02:06:50|||||||||1
1768443050000|2026-01-15 02:10:50|||||||||1
1768443410000|2026-01-15 02:16:50|||||||||1
1768443640000|2026-01-15 02:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|37
1768443670000|2026-01-15 02:21:10|||||||||5
1768443680000|2026-01-15 02:21:20|||||||||1
1768443690000|2026-01-15 02:21:30|||||||||1
1768443930000|2026-01-15 02:25:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|62
1768443960000|2026-01-15 02:26:00|||||||||1
1768444020000|2026-01-15 02:27:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1768444040000|2026-01-15 02:27:20|18.67|18.51|18.66|18.5|18.68|18.52|18.64|18.48|10
1768444090000|2026-01-15 02:28:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1768444110000|2026-01-15 02:28:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1768444220000|2026-01-15 02:30:20|||||||||1
1768444400000|2026-01-15 02:33:20|||||||||1
1768444490000|2026-01-15 02:34:50|||||||||1
1768444870000|2026-01-15 02:41:10|||||||||2
1768445190000|2026-01-15 02:46:30|||||||||1
1768445260000|2026-01-15 02:47:40|||||||||2
1768445600000|2026-01-15 02:53:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1768445660000|2026-01-15 02:54:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1768445690000|2026-01-15 02:54:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1768445830000|2026-01-15 02:57:10|||||||||21
1768445980000|2026-01-15 02:59:40|||||||||1
1768446000000|2026-01-15 03:00:00|||||||||1
1768446260000|2026-01-15 03:04:20|||||||||1
1768446530000|2026-01-15 03:08:50|||||||||1
1768446900000|2026-01-15 03:15:00|||||||||5
1768446920000|2026-01-15 03:15:20|||||||||2
1768446990000|2026-01-15 03:16:30|||||||||1
1768447020000|2026-01-15 03:17:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1768447080000|2026-01-15 03:18:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1768447200000|2026-01-15 03:20:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1768447300000|2026-01-15 03:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1768447340000|2026-01-15 03:22:20|||||||||1
1768447770000|2026-01-15 03:29:30|||||||||1
1768447830000|2026-01-15 03:30:30|||||||||1
1768447930000|2026-01-15 03:32:10|||||||||7
1768448200000|2026-01-15 03:36:40|||||||||1
1768448220000|2026-01-15 03:37:00|||||||||4
1768448290000|2026-01-15 03:38:10|||||||||1
1768448340000|2026-01-15 03:39:00|||||||||3
1768448610000|2026-01-15 03:43:30|||||||||10
1768448900000|2026-01-15 03:48:20|||||||||16
1768448910000|2026-01-15 03:48:30|||||||||3
1768449020000|2026-01-15 03:50:20|||||||||1
1768449800000|2026-01-15 04:03:20|||||||||5
1768449820000|2026-01-15 04:03:40|||||||||1
1768450190000|2026-01-15 04:09:50|||||||||1
1768450360000|2026-01-15 04:12:40|||||||||1
1768450440000|2026-01-15 04:14:00|||||||||2
1768450460000|2026-01-15 04:14:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1768451050000|2026-01-15 04:24:10|||||||||10
1768451100000|2026-01-15 04:25:00|||||||||2
1768451270000|2026-01-15 04:27:50|||||||||4
1768451280000|2026-01-15 04:28:00|||||||||9
1768451290000|2026-01-15 04:28:10|||||||||8
1768452800000|2026-01-15 04:53:20|||||||||3
1768453010000|2026-01-15 04:56:50|||||||||3
1768453410000|2026-01-15 05:03:30|||||||||1
1768453540000|2026-01-15 05:05:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1768453580000|2026-01-15 05:06:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1768453650000|2026-01-15 05:07:30|||||||||1
1768453670000|2026-01-15 05:07:50|||||||||1
1768453790000|2026-01-15 05:09:50|||||||||1
1768454210000|2026-01-15 05:16:50|||||||||1
1768454520000|2026-01-15 05:22:00|||||||||1
1768455000000|2026-01-15 05:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1768455010000|2026-01-15 05:30:10|||||||||1
1768455140000|2026-01-15 05:32:20|||||||||1
1768455170000|2026-01-15 05:32:50|||||||||3
1768455180000|2026-01-15 05:33:00|||||||||3
1768455290000|2026-01-15 05:34:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|12
1768455330000|2026-01-15 05:35:30|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|11
1768455340000|2026-01-15 05:35:40|||||||||2
1768455360000|2026-01-15 05:36:00|||||||||1
1768455420000|2026-01-15 05:37:00|||||||||1
1768455430000|2026-01-15 05:37:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1768455810000|2026-01-15 05:43:30|||||||||10
1768456020000|2026-01-15 05:47:00|||||||||1
1768456130000|2026-01-15 05:48:50|||||||||1
1768456190000|2026-01-15 05:49:50|||||||||1
1768456220000|2026-01-15 05:50:20|||||||||1
1768456280000|2026-01-15 05:51:20|||||||||12
1768456290000|2026-01-15 05:51:30|||||||||1
1768456400000|2026-01-15 05:53:20|||||||||2
1768456530000|2026-01-15 05:55:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1768456710000|2026-01-15 05:58:30|||||||||4
1768456800000|2026-01-15 06:00:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|7
1768456820000|2026-01-15 06:00:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1768456860000|2026-01-15 06:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1768456870000|2026-01-15 06:01:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1768456880000|2026-01-15 06:01:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1768456890000|2026-01-15 06:01:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1768456930000|2026-01-15 06:02:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|8
1768457010000|2026-01-15 06:03:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1768457400000|2026-01-15 06:10:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1768457510000|2026-01-15 06:11:50|||||||||1
1768457540000|2026-01-15 06:12:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|18
1768457600000|2026-01-15 06:13:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|8
1768457610000|2026-01-15 06:13:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1768457700000|2026-01-15 06:15:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1768457740000|2026-01-15 06:15:40|||||||||2
1768457750000|2026-01-15 06:15:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|22
1768457790000|2026-01-15 06:16:30|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|42
1768457810000|2026-01-15 06:16:50|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|1
1768457820000|2026-01-15 06:17:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1768457860000|2026-01-15 06:17:40|||||||||6
1768457870000|2026-01-15 06:17:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1768457880000|2026-01-15 06:18:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|12
1768457890000|2026-01-15 06:18:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768457910000|2026-01-15 06:18:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|1
1768457920000|2026-01-15 06:18:40|||||||||2
1768457950000|2026-01-15 06:19:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1768457960000|2026-01-15 06:19:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1768458010000|2026-01-15 06:20:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768458020000|2026-01-15 06:20:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1768458030000|2026-01-15 06:20:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768458040000|2026-01-15 06:20:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1768458050000|2026-01-15 06:20:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1768458060000|2026-01-15 06:21:00|||||||||1
1768458100000|2026-01-15 06:21:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1768458110000|2026-01-15 06:21:50|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|17
1768458130000|2026-01-15 06:22:10|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1768458180000|2026-01-15 06:23:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1768458190000|2026-01-15 06:23:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768458240000|2026-01-15 06:24:00|||||||||1
1768458320000|2026-01-15 06:25:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1768458330000|2026-01-15 06:25:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1768458340000|2026-01-15 06:25:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768458360000|2026-01-15 06:26:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1768458370000|2026-01-15 06:26:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1768458540000|2026-01-15 06:29:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768458600000|2026-01-15 06:30:00|||||||||1
1768459120000|2026-01-15 06:38:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1768459350000|2026-01-15 06:42:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|12
1768459360000|2026-01-15 06:42:40|||||||||1
1768459370000|2026-01-15 06:42:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1768459390000|2026-01-15 06:43:10|18.43|18.27|18.43|18.27|18.45|18.29|18.43|18.27|15
1768459460000|2026-01-15 06:44:20|||||||||5
1768459580000|2026-01-15 06:46:20|||||||||1
1768459650000|2026-01-15 06:47:30|||||||||6
1768459670000|2026-01-15 06:47:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|122
1768459740000|2026-01-15 06:49:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|17
1768459770000|2026-01-15 06:49:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1768459810000|2026-01-15 06:50:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1768459910000|2026-01-15 06:51:50|||||||||1
1768460160000|2026-01-15 06:56:00|||||||||3
1768460190000|2026-01-15 06:56:30|||||||||1
1768460440000|2026-01-15 07:00:40|||||||||1
1768460730000|2026-01-15 07:05:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1768460740000|2026-01-15 07:05:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1768460840000|2026-01-15 07:07:20|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|1
1768461260000|2026-01-15 07:14:20|||||||||10
1768461320000|2026-01-15 07:15:20|||||||||5
1768461460000|2026-01-15 07:17:40|||||||||1
1768461790000|2026-01-15 07:23:10|||||||||1
1768461810000|2026-01-15 07:23:30|||||||||1
1768462630000|2026-01-15 07:37:10|||||||||73
1768462670000|2026-01-15 07:37:50|||||||||1
1768462760000|2026-01-15 07:39:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|17
1768462990000|2026-01-15 07:43:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1768463020000|2026-01-15 07:43:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1768463040000|2026-01-15 07:44:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|7
1768463050000|2026-01-15 07:44:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1768463090000|2026-01-15 07:44:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768463110000|2026-01-15 07:45:10|||||||||2
1768463420000|2026-01-15 07:50:20|||||||||5
1768463480000|2026-01-15 07:51:20|||||||||2
1768463500000|2026-01-15 07:51:40|||||||||12
1768463690000|2026-01-15 07:54:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1768463740000|2026-01-15 07:55:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1768463780000|2026-01-15 07:56:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|10
1768463980000|2026-01-15 07:59:40|||||||||6
1768464000000|2026-01-15 08:00:00|||||||||1
1768464070000|2026-01-15 08:01:10|||||||||2
1768464080000|2026-01-15 08:01:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1768464090000|2026-01-15 08:01:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1768464130000|2026-01-15 08:02:10|||||||||3
1768464250000|2026-01-15 08:04:10|||||||||1
1768464280000|2026-01-15 08:04:40|||||||||2
1768464290000|2026-01-15 08:04:50|||||||||5
1768464530000|2026-01-15 08:08:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1768464540000|2026-01-15 08:09:00|||||||||2
1768464620000|2026-01-15 08:10:20|||||||||3
1768464650000|2026-01-15 08:10:50|||||||||4
1768464670000|2026-01-15 08:11:10|||||||||13
1768464680000|2026-01-15 08:11:20|||||||||3
1768464740000|2026-01-15 08:12:20|||||||||1
1768464770000|2026-01-15 08:12:50|||||||||1
1768464840000|2026-01-15 08:14:00|||||||||1
1768464890000|2026-01-15 08:14:50|||||||||1
1768464910000|2026-01-15 08:15:10|||||||||2
1768465000000|2026-01-15 08:16:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|84
1768465020000|2026-01-15 08:17:00|18.47|18.31|18.49|18.33|18.49|18.33|18.45|18.29|3
1768465050000|2026-01-15 08:17:30|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|1
1768465060000|2026-01-15 08:17:40|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1768465090000|2026-01-15 08:18:10|||||||||1
1768465110000|2026-01-15 08:18:30|||||||||1
1768465140000|2026-01-15 08:19:00|||||||||1
1768465200000|2026-01-15 08:20:00|||||||||3
1768465260000|2026-01-15 08:21:00|||||||||1
1768465330000|2026-01-15 08:22:10|||||||||2
1768465340000|2026-01-15 08:22:20|||||||||1
1768465370000|2026-01-15 08:22:50|||||||||5
1768465510000|2026-01-15 08:25:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1768465540000|2026-01-15 08:25:40|||||||||42
1768465560000|2026-01-15 08:26:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1768465570000|2026-01-15 08:26:10|||||||||107
1768465580000|2026-01-15 08:26:20|||||||||3
1768465650000|2026-01-15 08:27:30|||||||||8
1768465680000|2026-01-15 08:28:00|||||||||1
1768465710000|2026-01-15 08:28:30|||||||||1
1768465840000|2026-01-15 08:30:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1768465850000|2026-01-15 08:30:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1768465860000|2026-01-15 08:31:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1768465930000|2026-01-15 08:32:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768465940000|2026-01-15 08:32:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1768465970000|2026-01-15 08:32:50|||||||||2
1768466020000|2026-01-15 08:33:40|||||||||8
1768466040000|2026-01-15 08:34:00|||||||||1
1768466080000|2026-01-15 08:34:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1768466100000|2026-01-15 08:35:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1768466120000|2026-01-15 08:35:20|||||||||3
1768466150000|2026-01-15 08:35:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1768466160000|2026-01-15 08:36:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1768466170000|2026-01-15 08:36:10|18.49|18.33|18.49|18.33|18.5|18.34|18.49|18.33|0
1768466190000|2026-01-15 08:36:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1768466260000|2026-01-15 08:37:40|||||||||4
1768466410000|2026-01-15 08:40:10|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|19
1768466420000|2026-01-15 08:40:20|||||||||2
1768466430000|2026-01-15 08:40:30|||||||||2
1768466540000|2026-01-15 08:42:20|||||||||1
1768466600000|2026-01-15 08:43:20|||||||||2
1768466750000|2026-01-15 08:45:50|||||||||1
1768466780000|2026-01-15 08:46:20|||||||||1
1768466800000|2026-01-15 08:46:40|||||||||1
1768466890000|2026-01-15 08:48:10|||||||||1
1768466910000|2026-01-15 08:48:30|18.47|18.31|18.46|18.3|18.48|18.32|18.46|18.3|74
1768466920000|2026-01-15 08:48:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1768466960000|2026-01-15 08:49:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1768466970000|2026-01-15 08:49:30|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1768466980000|2026-01-15 08:49:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1768466990000|2026-01-15 08:49:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1768467000000|2026-01-15 08:50:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1768467040000|2026-01-15 08:50:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1768467080000|2026-01-15 08:51:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1768467100000|2026-01-15 08:51:40|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1768467110000|2026-01-15 08:51:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1768467140000|2026-01-15 08:52:20|||||||||1
1768467160000|2026-01-15 08:52:40|||||||||1
1768467170000|2026-01-15 08:52:50|||||||||1
1768467270000|2026-01-15 08:54:30|||||||||1
1768467310000|2026-01-15 08:55:10|||||||||1
1768467400000|2026-01-15 08:56:40|||||||||4
1768467450000|2026-01-15 08:57:30|||||||||1
1768467520000|2026-01-15 08:58:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|1
1768467550000|2026-01-15 08:59:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|0
1768467650000|2026-01-15 09:00:50|||||||||1
1768467750000|2026-01-15 09:02:30|||||||||1
1768467800000|2026-01-15 09:03:20|||||||||4
1768467890000|2026-01-15 09:04:50|||||||||3
1768467970000|2026-01-15 09:06:10|||||||||1
1768467980000|2026-01-15 09:06:20|||||||||1
1768468050000|2026-01-15 09:07:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|16
1768468080000|2026-01-15 09:08:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1768468100000|2026-01-15 09:08:20|||||||||1
1768468150000|2026-01-15 09:09:10|||||||||1
1768468170000|2026-01-15 09:09:30|||||||||1
1768468180000|2026-01-15 09:09:40|||||||||2
1768468190000|2026-01-15 09:09:50|||||||||1
1768468270000|2026-01-15 09:11:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|10
1768468300000|2026-01-15 09:11:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1768468310000|2026-01-15 09:11:50|||||||||13
1768468340000|2026-01-15 09:12:20|||||||||1
1768468380000|2026-01-15 09:13:00|||||||||2
1768468470000|2026-01-15 09:14:30|||||||||4
1768468550000|2026-01-15 09:15:50|||||||||6
1768468560000|2026-01-15 09:16:00|||||||||2
1768468710000|2026-01-15 09:18:30|||||||||1
1768468810000|2026-01-15 09:20:10|||||||||8
1768468820000|2026-01-15 09:20:20|||||||||11
1768468860000|2026-01-15 09:21:00|||||||||1
1768468930000|2026-01-15 09:22:10|||||||||1
1768468940000|2026-01-15 09:22:20|||||||||17
1768468950000|2026-01-15 09:22:30|||||||||11
1768469060000|2026-01-15 09:24:20|||||||||10
1768469070000|2026-01-15 09:24:30|||||||||4
1768469100000|2026-01-15 09:25:00|||||||||1
1768469140000|2026-01-15 09:25:40|||||||||1
1768469150000|2026-01-15 09:25:50|||||||||10
1768469170000|2026-01-15 09:26:10|||||||||1
1768469180000|2026-01-15 09:26:20|||||||||19
1768469190000|2026-01-15 09:26:30|||||||||32
1768469220000|2026-01-15 09:27:00|||||||||13
1768469230000|2026-01-15 09:27:10|||||||||3
1768469240000|2026-01-15 09:27:20|||||||||2
1768469250000|2026-01-15 09:27:30|||||||||1
1768469270000|2026-01-15 09:27:50|||||||||2
1768469290000|2026-01-15 09:28:10|||||||||1
1768469390000|2026-01-15 09:29:50|||||||||16
1768469400000|2026-01-15 09:30:00|||||||||3
1768469440000|2026-01-15 09:30:40|||||||||1
1768469450000|2026-01-15 09:30:50|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|11
1768469460000|2026-01-15 09:31:00|||||||||7
1768469480000|2026-01-15 09:31:20|||||||||1
1768469490000|2026-01-15 09:31:30|||||||||7
1768469500000|2026-01-15 09:31:40|||||||||3
1768469510000|2026-01-15 09:31:50|||||||||8
1768469550000|2026-01-15 09:32:30|||||||||1
1768469580000|2026-01-15 09:33:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|4
1768469590000|2026-01-15 09:33:10|||||||||370
1768469670000|2026-01-15 09:34:30|||||||||4
1768469750000|2026-01-15 09:35:50|||||||||1
1768469760000|2026-01-15 09:36:00|||||||||1
1768469780000|2026-01-15 09:36:20|||||||||3
1768469840000|2026-01-15 09:37:20|||||||||10
1768469880000|2026-01-15 09:38:00|||||||||1
1768469940000|2026-01-15 09:39:00|||||||||1
1768469960000|2026-01-15 09:39:20|||||||||2
1768469980000|2026-01-15 09:39:40|||||||||1
1768470000000|2026-01-15 09:40:00|||||||||1
1768470020000|2026-01-15 09:40:20|||||||||2
1768470040000|2026-01-15 09:40:40|||||||||1
1768470060000|2026-01-15 09:41:00|||||||||2
1768470080000|2026-01-15 09:41:20|||||||||1
1768470090000|2026-01-15 09:41:30|||||||||11
1768470110000|2026-01-15 09:41:50|||||||||1
1768470120000|2026-01-15 09:42:00|||||||||1
1768470140000|2026-01-15 09:42:20|||||||||1
1768470150000|2026-01-15 09:42:30|||||||||2
1768470200000|2026-01-15 09:43:20|||||||||1
1768470270000|2026-01-15 09:44:30|||||||||1
1768470300000|2026-01-15 09:45:00|||||||||1
1768470340000|2026-01-15 09:45:40|||||||||1
1768470420000|2026-01-15 09:47:00|||||||||1
1768470530000|2026-01-15 09:48:50|||||||||1
1768470540000|2026-01-15 09:49:00|||||||||1
1768470550000|2026-01-15 09:49:10|||||||||1
1768470570000|2026-01-15 09:49:30|||||||||1
1768470650000|2026-01-15 09:50:50|||||||||2
1768470760000|2026-01-15 09:52:40|||||||||1
1768470780000|2026-01-15 09:53:00|||||||||1
1768470840000|2026-01-15 09:54:00|||||||||1
1768470910000|2026-01-15 09:55:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1768470920000|2026-01-15 09:55:20|||||||||1
1768470940000|2026-01-15 09:55:40|||||||||2
1768470970000|2026-01-15 09:56:10|||||||||3
1768470990000|2026-01-15 09:56:30|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|98
1768471000000|2026-01-15 09:56:40|||||||||1
1768471070000|2026-01-15 09:57:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|1
1768471100000|2026-01-15 09:58:20|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1768471110000|2026-01-15 09:58:30|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1768471130000|2026-01-15 09:58:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|1
1768471140000|2026-01-15 09:59:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1768471150000|2026-01-15 09:59:10|||||||||2
1768471170000|2026-01-15 09:59:30|||||||||2
1768471370000|2026-01-15 10:02:50|||||||||6
1768471380000|2026-01-15 10:03:00|||||||||2
1768471390000|2026-01-15 10:03:10|||||||||1
1768471400000|2026-01-15 10:03:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1768471410000|2026-01-15 10:03:30|||||||||9
1768471440000|2026-01-15 10:04:00|||||||||2
1768471510000|2026-01-15 10:05:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1768471520000|2026-01-15 10:05:20|||||||||2
1768471560000|2026-01-15 10:06:00|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|0
1768471580000|2026-01-15 10:06:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1768471640000|2026-01-15 10:07:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1768471660000|2026-01-15 10:07:40|||||||||2
1768471670000|2026-01-15 10:07:50|||||||||1
1768471680000|2026-01-15 10:08:00|||||||||6
1768472000000|2026-01-15 10:13:20|||||||||1
1768472440000|2026-01-15 10:20:40|||||||||3
1768472450000|2026-01-15 10:20:50|||||||||2
1768472490000|2026-01-15 10:21:30|||||||||2
1768472550000|2026-01-15 10:22:30|||||||||2
1768472560000|2026-01-15 10:22:40|||||||||2
1768472570000|2026-01-15 10:22:50|||||||||1
1768472580000|2026-01-15 10:23:00|||||||||2
1768472600000|2026-01-15 10:23:20|||||||||2
1768472610000|2026-01-15 10:23:30|||||||||2
1768472630000|2026-01-15 10:23:50|||||||||5
1768472640000|2026-01-15 10:24:00|||||||||2
1768472650000|2026-01-15 10:24:10|||||||||1
1768472660000|2026-01-15 10:24:20|||||||||2
1768472680000|2026-01-15 10:24:40|||||||||2
1768472690000|2026-01-15 10:24:50|||||||||2
1768472710000|2026-01-15 10:25:10|||||||||2
1768472730000|2026-01-15 10:25:30|||||||||2
1768472750000|2026-01-15 10:25:50|||||||||2
1768472760000|2026-01-15 10:26:00|||||||||2
1768472770000|2026-01-15 10:26:10|||||||||1
1768472790000|2026-01-15 10:26:30|||||||||2
1768472800000|2026-01-15 10:26:40|||||||||1
1768472810000|2026-01-15 10:26:50|||||||||3
1768472830000|2026-01-15 10:27:10|||||||||1
1768472840000|2026-01-15 10:27:20|||||||||3
1768472850000|2026-01-15 10:27:30|||||||||4
1768472880000|2026-01-15 10:28:00|||||||||1
1768472910000|2026-01-15 10:28:30|||||||||2
1768472930000|2026-01-15 10:28:50|||||||||2
1768472940000|2026-01-15 10:29:00|||||||||1
1768472950000|2026-01-15 10:29:10|||||||||2
1768472960000|2026-01-15 10:29:20|||||||||2
1768472980000|2026-01-15 10:29:40|||||||||2
1768473000000|2026-01-15 10:30:00|||||||||2
1768473020000|2026-01-15 10:30:20|||||||||2
1768473040000|2026-01-15 10:30:40|||||||||3
1768473060000|2026-01-15 10:31:00|||||||||2
1768473070000|2026-01-15 10:31:10|||||||||2
1768473090000|2026-01-15 10:31:30|||||||||2
1768473110000|2026-01-15 10:31:50|||||||||1
1768473120000|2026-01-15 10:32:00|||||||||2
1768473140000|2026-01-15 10:32:20|||||||||2
1768473160000|2026-01-15 10:32:40|||||||||1
1768473170000|2026-01-15 10:32:50|||||||||4
1768473190000|2026-01-15 10:33:10|||||||||3
1768473200000|2026-01-15 10:33:20|||||||||1
1768473210000|2026-01-15 10:33:30|||||||||2
1768473230000|2026-01-15 10:33:50|||||||||1
1768473250000|2026-01-15 10:34:10|||||||||2
1768473270000|2026-01-15 10:34:30|||||||||3
1768473290000|2026-01-15 10:34:50|||||||||2
1768473320000|2026-01-15 10:35:20|||||||||3
1768473340000|2026-01-15 10:35:40|||||||||2
1768473350000|2026-01-15 10:35:50|||||||||1
1768473360000|2026-01-15 10:36:00|||||||||2
1768473390000|2026-01-15 10:36:30|||||||||3
1768473410000|2026-01-15 10:36:50|||||||||2
1768473430000|2026-01-15 10:37:10|||||||||1
1768473450000|2026-01-15 10:37:30|||||||||3
1768473460000|2026-01-15 10:37:40|||||||||3
1768473470000|2026-01-15 10:37:50|||||||||1
1768473500000|2026-01-15 10:38:20|||||||||2
1768473530000|2026-01-15 10:38:50|||||||||2
1768473540000|2026-01-15 10:39:00|||||||||1
1768473550000|2026-01-15 10:39:10|||||||||2
1768473580000|2026-01-15 10:39:40|||||||||2
1768473610000|2026-01-15 10:40:10|||||||||2
1768473630000|2026-01-15 10:40:30|||||||||2
1768473640000|2026-01-15 10:40:40|||||||||1
1768473660000|2026-01-15 10:41:00|||||||||2
1768473680000|2026-01-15 10:41:20|||||||||1
1768473700000|2026-01-15 10:41:40|||||||||2
1768473720000|2026-01-15 10:42:00|||||||||1
1768473730000|2026-01-15 10:42:10|||||||||2
1768473740000|2026-01-15 10:42:20|||||||||2
1768473760000|2026-01-15 10:42:40|||||||||1
1768473790000|2026-01-15 10:43:10|||||||||2
1768473800000|2026-01-15 10:43:20|||||||||3
1768473810000|2026-01-15 10:43:30|||||||||11
1768473820000|2026-01-15 10:43:40|||||||||1
1768473830000|2026-01-15 10:43:50|||||||||3
1768473840000|2026-01-15 10:44:00|||||||||10
1768473870000|2026-01-15 10:44:30|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|7
1768473880000|2026-01-15 10:44:40|||||||||12
1768473910000|2026-01-15 10:45:10|||||||||2
1768473930000|2026-01-15 10:45:30|||||||||1
1768473940000|2026-01-15 10:45:40|||||||||3
1768473970000|2026-01-15 10:46:10|||||||||2
1768473980000|2026-01-15 10:46:20|||||||||1
1768474000000|2026-01-15 10:46:40|||||||||3
1768474010000|2026-01-15 10:46:50|||||||||2
1768474020000|2026-01-15 10:47:00|||||||||2
1768474030000|2026-01-15 10:47:10|||||||||2
1768474040000|2026-01-15 10:47:20|||||||||1
1768474080000|2026-01-15 10:48:00|||||||||3
1768474100000|2026-01-15 10:48:20|||||||||1
1768474110000|2026-01-15 10:48:30|||||||||2
1768474120000|2026-01-15 10:48:40|||||||||1
1768474140000|2026-01-15 10:49:00|||||||||1
1768474170000|2026-01-15 10:49:30|||||||||1
1768474190000|2026-01-15 10:49:50|||||||||3
1768474230000|2026-01-15 10:50:30|||||||||2
1768474240000|2026-01-15 10:50:40|||||||||2
1768474260000|2026-01-15 10:51:00|||||||||7
1768474270000|2026-01-15 10:51:10|||||||||1
1768474280000|2026-01-15 10:51:20|||||||||2
1768474310000|2026-01-15 10:51:50|||||||||1
1768474320000|2026-01-15 10:52:00|||||||||4
1768474350000|2026-01-15 10:52:30|||||||||5
1768474360000|2026-01-15 10:52:40|||||||||3
1768474370000|2026-01-15 10:52:50|||||||||2
1768474410000|2026-01-15 10:53:30|||||||||1
1768474420000|2026-01-15 10:53:40|||||||||1
1768474430000|2026-01-15 10:53:50|||||||||1
1768474470000|2026-01-15 10:54:30|||||||||1
1768474480000|2026-01-15 10:54:40|||||||||1
1768474500000|2026-01-15 10:55:00|||||||||3
1768474510000|2026-01-15 10:55:10|||||||||1
1768474550000|2026-01-15 10:55:50|||||||||1
1768474560000|2026-01-15 10:56:00|||||||||2
1768474570000|2026-01-15 10:56:10|||||||||1
1768474580000|2026-01-15 10:56:20|||||||||2
1768474590000|2026-01-15 10:56:30|||||||||1
1768474620000|2026-01-15 10:57:00|||||||||1
1768474650000|2026-01-15 10:57:30|||||||||1
1768474670000|2026-01-15 10:57:50|||||||||1
1768474680000|2026-01-15 10:58:00|||||||||2
1768474700000|2026-01-15 10:58:20|||||||||1
1768474710000|2026-01-15 10:58:30|||||||||2
1768474730000|2026-01-15 10:58:50|||||||||1
1768474750000|2026-01-15 10:59:10|||||||||2
1768474760000|2026-01-15 10:59:20|||||||||1
1768474780000|2026-01-15 10:59:40|||||||||1
1768474820000|2026-01-15 11:00:20|||||||||1
1768474830000|2026-01-15 11:00:30|||||||||2
1768474860000|2026-01-15 11:01:00|||||||||1
1768474870000|2026-01-15 11:01:10|||||||||2
1768474900000|2026-01-15 11:01:40|||||||||2
1768474920000|2026-01-15 11:02:00|||||||||1
1768474950000|2026-01-15 11:02:30|||||||||1
1768474970000|2026-01-15 11:02:50|||||||||2
1768474980000|2026-01-15 11:03:00|||||||||1
1768474990000|2026-01-15 11:03:10|||||||||2
1768475020000|2026-01-15 11:03:40|||||||||1
1768475030000|2026-01-15 11:03:50|||||||||5
1768475040000|2026-01-15 11:04:00|||||||||2
1768475050000|2026-01-15 11:04:10|||||||||3
1768475070000|2026-01-15 11:04:30|||||||||2
1768475080000|2026-01-15 11:04:40|||||||||2
1768475100000|2026-01-15 11:05:00|||||||||3
1768475110000|2026-01-15 11:05:10|||||||||2
1768475120000|2026-01-15 11:05:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1768475130000|2026-01-15 11:05:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|7
1768475140000|2026-01-15 11:05:40|||||||||2
1768475150000|2026-01-15 11:05:50|||||||||3
1768475170000|2026-01-15 11:06:10|||||||||1
1768475190000|2026-01-15 11:06:30|||||||||1
1768475200000|2026-01-15 11:06:40|||||||||1
1768475220000|2026-01-15 11:07:00|||||||||2
1768475230000|2026-01-15 11:07:10|||||||||2
1768475240000|2026-01-15 11:07:20|||||||||1
1768475260000|2026-01-15 11:07:40|||||||||1
1768475320000|2026-01-15 11:08:40|||||||||2
1768475350000|2026-01-15 11:09:10|||||||||1
1768475360000|2026-01-15 11:09:20|||||||||1
1768475390000|2026-01-15 11:09:50|||||||||1
1768475410000|2026-01-15 11:10:10|||||||||1
1768475430000|2026-01-15 11:10:30|||||||||3
1768475470000|2026-01-15 11:11:10|||||||||1
1768475530000|2026-01-15 11:12:10|||||||||2
1768475540000|2026-01-15 11:12:20|||||||||1
1768475610000|2026-01-15 11:13:30|||||||||5
1768475620000|2026-01-15 11:13:40|||||||||1
1768475650000|2026-01-15 11:14:10|||||||||1
1768475670000|2026-01-15 11:14:30|||||||||1
1768475680000|2026-01-15 11:14:40|||||||||1
1768475700000|2026-01-15 11:15:00|||||||||1
1768475710000|2026-01-15 11:15:10|||||||||2
1768475720000|2026-01-15 11:15:20|||||||||1
1768475760000|2026-01-15 11:16:00|||||||||1
1768475770000|2026-01-15 11:16:10|||||||||1
1768475790000|2026-01-15 11:16:30|||||||||1
1768475800000|2026-01-15 11:16:40|||||||||1
1768475840000|2026-01-15 11:17:20|||||||||3
1768475900000|2026-01-15 11:18:20|||||||||1
1768475920000|2026-01-15 11:18:40|||||||||1
1768475960000|2026-01-15 11:19:20|||||||||1
1768475980000|2026-01-15 11:19:40|||||||||1
1768475990000|2026-01-15 11:19:50|||||||||1
1768476020000|2026-01-15 11:20:20|||||||||1
1768476030000|2026-01-15 11:20:30|||||||||1
1768476080000|2026-01-15 11:21:20|||||||||1
1768476100000|2026-01-15 11:21:40|||||||||1
1768476110000|2026-01-15 11:21:50|||||||||1
1768476150000|2026-01-15 11:22:30|||||||||1
1768476160000|2026-01-15 11:22:40|||||||||1
1768476190000|2026-01-15 11:23:10|||||||||1
1768476230000|2026-01-15 11:23:50|||||||||1
1768476240000|2026-01-15 11:24:00|||||||||2
1768476260000|2026-01-15 11:24:20|||||||||1
1768476290000|2026-01-15 11:24:50|||||||||1
1768476340000|2026-01-15 11:25:40|||||||||1
1768476350000|2026-01-15 11:25:50|||||||||1
1768476370000|2026-01-15 11:26:10|||||||||28
1768476380000|2026-01-15 11:26:20|||||||||2
1768476440000|2026-01-15 11:27:20|||||||||3
1768476450000|2026-01-15 11:27:30|||||||||1
1768476470000|2026-01-15 11:27:50|||||||||1
1768476490000|2026-01-15 11:28:10|||||||||1
1768476560000|2026-01-15 11:29:20|||||||||1
1768476570000|2026-01-15 11:29:30|||||||||2
1768476580000|2026-01-15 11:29:40|||||||||1
1768476610000|2026-01-15 11:30:10|||||||||1
1768476650000|2026-01-15 11:30:50|||||||||5
1768476660000|2026-01-15 11:31:00|||||||||1
1768476680000|2026-01-15 11:31:20|||||||||1
1768476730000|2026-01-15 11:32:10|||||||||1
1768476750000|2026-01-15 11:32:30|||||||||4
1768476760000|2026-01-15 11:32:40|||||||||2
1768476800000|2026-01-15 11:33:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1768476810000|2026-01-15 11:33:30|||||||||2
1768476820000|2026-01-15 11:33:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1768476840000|2026-01-15 11:34:00|||||||||1
1768476860000|2026-01-15 11:34:20|||||||||1
1768476870000|2026-01-15 11:34:30|||||||||1
1768476920000|2026-01-15 11:35:20|||||||||5
1768476930000|2026-01-15 11:35:30|||||||||3
1768476940000|2026-01-15 11:35:40|||||||||3
1768477000000|2026-01-15 11:36:40|||||||||1
1768477020000|2026-01-15 11:37:00|||||||||1
1768477090000|2026-01-15 11:38:10|||||||||1
1768477100000|2026-01-15 11:38:20|||||||||1
1768477130000|2026-01-15 11:38:50|||||||||2
1768477140000|2026-01-15 11:39:00|||||||||1
1768477150000|2026-01-15 11:39:10|||||||||1
1768477160000|2026-01-15 11:39:20|||||||||1
1768477190000|2026-01-15 11:39:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1768477200000|2026-01-15 11:40:00|||||||||1
1768477220000|2026-01-15 11:40:20|||||||||3
1768477230000|2026-01-15 11:40:30|||||||||1
1768477240000|2026-01-15 11:40:40|||||||||5
1768477260000|2026-01-15 11:41:00|||||||||1
1768477280000|2026-01-15 11:41:20|||||||||1
1768477310000|2026-01-15 11:41:50|||||||||1
1768477320000|2026-01-15 11:42:00|||||||||1
1768477370000|2026-01-15 11:42:50|||||||||1
1768477380000|2026-01-15 11:43:00|||||||||1
1768477400000|2026-01-15 11:43:20|||||||||2
1768477430000|2026-01-15 11:43:50|||||||||1
1768477460000|2026-01-15 11:44:20|||||||||1
1768477490000|2026-01-15 11:44:50|||||||||2
1768477530000|2026-01-15 11:45:30|||||||||1
1768477540000|2026-01-15 11:45:40|||||||||1
1768477600000|2026-01-15 11:46:40|||||||||8
1768477610000|2026-01-15 11:46:50|||||||||5
1768477620000|2026-01-15 11:47:00|||||||||2
1768477630000|2026-01-15 11:47:10|||||||||1
1768477700000|2026-01-15 11:48:20|||||||||1
1768477730000|2026-01-15 11:48:50|||||||||1
1768477740000|2026-01-15 11:49:00|||||||||1
1768477770000|2026-01-15 11:49:30|||||||||1
1768477810000|2026-01-15 11:50:10|||||||||1
1768477820000|2026-01-15 11:50:20|||||||||1
1768477830000|2026-01-15 11:50:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1768477850000|2026-01-15 11:50:50|||||||||1
1768477860000|2026-01-15 11:51:00|||||||||71
1768477890000|2026-01-15 11:51:30|||||||||1
1768477910000|2026-01-15 11:51:50|||||||||6
1768477940000|2026-01-15 11:52:20|||||||||1
1768477960000|2026-01-15 11:52:40|||||||||1
1768477980000|2026-01-15 11:53:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|39
1768478010000|2026-01-15 11:53:30|||||||||1
1768478090000|2026-01-15 11:54:50|||||||||6
1768478130000|2026-01-15 11:55:30|||||||||1
1768478160000|2026-01-15 11:56:00|||||||||1
1768478180000|2026-01-15 11:56:20|||||||||3
1768478210000|2026-01-15 11:56:50|||||||||2
1768478240000|2026-01-15 11:57:20|||||||||1
1768478250000|2026-01-15 11:57:30|||||||||1
1768478330000|2026-01-15 11:58:50|||||||||2
1768478340000|2026-01-15 11:59:00|||||||||1
1768478380000|2026-01-15 11:59:40|||||||||3
1768478410000|2026-01-15 12:00:10|||||||||1
1768478420000|2026-01-15 12:00:20|||||||||1
1768478450000|2026-01-15 12:00:50|||||||||1
1768478460000|2026-01-15 12:01:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|335
1768478560000|2026-01-15 12:02:40|||||||||2
1768478570000|2026-01-15 12:02:50|||||||||5
1768478580000|2026-01-15 12:03:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|6
1768478600000|2026-01-15 12:03:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1768478610000|2026-01-15 12:03:30|||||||||1
1768478620000|2026-01-15 12:03:40|||||||||1
1768478630000|2026-01-15 12:03:50|||||||||1
1768478650000|2026-01-15 12:04:10|||||||||1
1768478670000|2026-01-15 12:04:30|||||||||4
1768478710000|2026-01-15 12:05:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1768478720000|2026-01-15 12:05:20|||||||||52
1768478730000|2026-01-15 12:05:30|||||||||2
1768478770000|2026-01-15 12:06:10|||||||||1
1768478870000|2026-01-15 12:07:50|||||||||1
1768478880000|2026-01-15 12:08:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|2
1768478900000|2026-01-15 12:08:20|||||||||4
1768478910000|2026-01-15 12:08:30|||||||||7
1768478930000|2026-01-15 12:08:50|||||||||4
1768478940000|2026-01-15 12:09:00|||||||||2
1768478950000|2026-01-15 12:09:10|||||||||1
1768478960000|2026-01-15 12:09:20|||||||||1
1768478970000|2026-01-15 12:09:30|||||||||1
1768478980000|2026-01-15 12:09:40|||||||||1
1768479000000|2026-01-15 12:10:00|||||||||1
1768479010000|2026-01-15 12:10:10|||||||||1
1768479020000|2026-01-15 12:10:20|||||||||2
1768479040000|2026-01-15 12:10:40|||||||||1
1768479050000|2026-01-15 12:10:50|||||||||1
1768479060000|2026-01-15 12:11:00|||||||||1
1768479070000|2026-01-15 12:11:10|||||||||1
1768479080000|2026-01-15 12:11:20|||||||||1
1768479110000|2026-01-15 12:11:50|||||||||1
1768479120000|2026-01-15 12:12:00|||||||||1
1768479130000|2026-01-15 12:12:10|||||||||1
1768479150000|2026-01-15 12:12:30|||||||||1
1768479160000|2026-01-15 12:12:40|||||||||1
1768479180000|2026-01-15 12:13:00|||||||||1
1768479210000|2026-01-15 12:13:30|||||||||1
1768479220000|2026-01-15 12:13:40|||||||||1
1768479250000|2026-01-15 12:14:10|18.3|18.14|18.3|18.14|18.34|18.18|18.3|18.14|82
1768479260000|2026-01-15 12:14:20|||||||||4
1768479270000|2026-01-15 12:14:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|11
1768479280000|2026-01-15 12:14:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1768479290000|2026-01-15 12:14:50|||||||||1
1768479300000|2026-01-15 12:15:00|||||||||2
1768479310000|2026-01-15 12:15:10|||||||||3
1768479360000|2026-01-15 12:16:00|||||||||1
1768479380000|2026-01-15 12:16:20|||||||||2
1768479450000|2026-01-15 12:17:30|||||||||1
1768479550000|2026-01-15 12:19:10|||||||||1
1768479570000|2026-01-15 12:19:30|||||||||2
1768479600000|2026-01-15 12:20:00|||||||||2
1768479620000|2026-01-15 12:20:20|||||||||2
1768479710000|2026-01-15 12:21:50|||||||||2
1768479740000|2026-01-15 12:22:20|||||||||1
1768479820000|2026-01-15 12:23:40|||||||||1
1768479840000|2026-01-15 12:24:00|||||||||6
1768479850000|2026-01-15 12:24:10|||||||||1
1768479860000|2026-01-15 12:24:20|||||||||6
1768479880000|2026-01-15 12:24:40|||||||||3
1768479890000|2026-01-15 12:24:50|||||||||2
1768479910000|2026-01-15 12:25:10|||||||||1
1768479940000|2026-01-15 12:25:40|||||||||1
1768479950000|2026-01-15 12:25:50|||||||||1
1768479960000|2026-01-15 12:26:00|||||||||6
1768479980000|2026-01-15 12:26:20|||||||||1
1768480000000|2026-01-15 12:26:40|||||||||1
1768480020000|2026-01-15 12:27:00|||||||||1
1768480040000|2026-01-15 12:27:20|||||||||1
1768480050000|2026-01-15 12:27:30|||||||||17
1768480070000|2026-01-15 12:27:50|||||||||1
1768480100000|2026-01-15 12:28:20|||||||||5
1768480110000|2026-01-15 12:28:30|||||||||5
1768480140000|2026-01-15 12:29:00|||||||||1
1768480160000|2026-01-15 12:29:20|||||||||1
1768480170000|2026-01-15 12:29:30|||||||||1
1768480200000|2026-01-15 12:30:00|||||||||1
1768480260000|2026-01-15 12:31:00|||||||||6
1768480310000|2026-01-15 12:31:50|||||||||1
1768480330000|2026-01-15 12:32:10|||||||||1
1768480360000|2026-01-15 12:32:40|||||||||1
1768480370000|2026-01-15 12:32:50|||||||||1
1768480390000|2026-01-15 12:33:10|||||||||1
1768480400000|2026-01-15 12:33:20|||||||||1
1768480420000|2026-01-15 12:33:40|||||||||2
1768480450000|2026-01-15 12:34:10|||||||||1
1768480510000|2026-01-15 12:35:10|||||||||1
1768480550000|2026-01-15 12:35:50|||||||||1
1768480600000|2026-01-15 12:36:40|||||||||1
1768480610000|2026-01-15 12:36:50|||||||||1
1768480640000|2026-01-15 12:37:20|||||||||1
1768480680000|2026-01-15 12:38:00|||||||||3
1768480760000|2026-01-15 12:39:20|||||||||5
1768480770000|2026-01-15 12:39:30|||||||||6
1768480790000|2026-01-15 12:39:50|||||||||2
1768480840000|2026-01-15 12:40:40|||||||||1
1768480920000|2026-01-15 12:42:00|||||||||1
1768480930000|2026-01-15 12:42:10|||||||||1
1768480970000|2026-01-15 12:42:50|||||||||1
1768480990000|2026-01-15 12:43:10|||||||||11
1768481000000|2026-01-15 12:43:20|||||||||1
1768481010000|2026-01-15 12:43:30|||||||||6
1768481040000|2026-01-15 12:44:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1768481050000|2026-01-15 12:44:10|||||||||1
1768481070000|2026-01-15 12:44:30|||||||||1
1768481120000|2026-01-15 12:45:20|||||||||1
1768481150000|2026-01-15 12:45:50|||||||||1
1768481210000|2026-01-15 12:46:50|||||||||1
1768481220000|2026-01-15 12:47:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1768481230000|2026-01-15 12:47:10|||||||||10
1768481250000|2026-01-15 12:47:30|||||||||1
1768481280000|2026-01-15 12:48:00|||||||||1
1768481290000|2026-01-15 12:48:10|||||||||2
1768481310000|2026-01-15 12:48:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1768481320000|2026-01-15 12:48:40|||||||||1
1768481350000|2026-01-15 12:49:10|||||||||1
1768481370000|2026-01-15 12:49:30|||||||||1
1768481380000|2026-01-15 12:49:40|||||||||1
1768481400000|2026-01-15 12:50:00|||||||||4
1768481410000|2026-01-15 12:50:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1768481460000|2026-01-15 12:51:00|||||||||6
1768481480000|2026-01-15 12:51:20|||||||||9
1768481490000|2026-01-15 12:51:30|||||||||4
1768481500000|2026-01-15 12:51:40|||||||||6
1768481520000|2026-01-15 12:52:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|16
1768481550000|2026-01-15 12:52:30|||||||||1
1768481560000|2026-01-15 12:52:40|||||||||1
1768481590000|2026-01-15 12:53:10|||||||||1
1768481640000|2026-01-15 12:54:00|||||||||3
1768481650000|2026-01-15 12:54:10|||||||||2
1768481670000|2026-01-15 12:54:30|||||||||1
1768481680000|2026-01-15 12:54:40|18.29|18.13|18.29|18.13|18.29|18.13|18.25|18.09|79
1768481710000|2026-01-15 12:55:10|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|15
1768481720000|2026-01-15 12:55:20|||||||||7
1768481730000|2026-01-15 12:55:30|||||||||2
1768481740000|2026-01-15 12:55:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1768481760000|2026-01-15 12:56:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1768481770000|2026-01-15 12:56:10|||||||||12
1768481780000|2026-01-15 12:56:20|||||||||7
1768481790000|2026-01-15 12:56:30|||||||||5
1768481800000|2026-01-15 12:56:40|||||||||1
1768481810000|2026-01-15 12:56:50|||||||||1
1768481820000|2026-01-15 12:57:00|||||||||1
1768481840000|2026-01-15 12:57:20|||||||||9
1768481860000|2026-01-15 12:57:40|||||||||1
1768481870000|2026-01-15 12:57:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1768481890000|2026-01-15 12:58:10|||||||||3
1768481900000|2026-01-15 12:58:20|||||||||1
1768481920000|2026-01-15 12:58:40|||||||||1
1768481930000|2026-01-15 12:58:50|||||||||3
1768481940000|2026-01-15 12:59:00|||||||||4
1768481950000|2026-01-15 12:59:10|||||||||1
1768481960000|2026-01-15 12:59:20|||||||||3
1768481990000|2026-01-15 12:59:50|||||||||1
1768482010000|2026-01-15 13:00:10|||||||||2
1768482020000|2026-01-15 13:00:20|||||||||1
1768482050000|2026-01-15 13:00:50|||||||||1
1768482060000|2026-01-15 13:01:00|||||||||3
1768482090000|2026-01-15 13:01:30|||||||||3
1768482100000|2026-01-15 13:01:40|||||||||2
1768482120000|2026-01-15 13:02:00|||||||||7
1768482130000|2026-01-15 13:02:10|||||||||1
1768482140000|2026-01-15 13:02:20|||||||||1
1768482150000|2026-01-15 13:02:30|||||||||1
1768482160000|2026-01-15 13:02:40|||||||||4
1768482180000|2026-01-15 13:03:00|||||||||1
1768482190000|2026-01-15 13:03:10|||||||||2
1768482210000|2026-01-15 13:03:30|||||||||1
1768482220000|2026-01-15 13:03:40|||||||||1
1768482230000|2026-01-15 13:03:50|||||||||1
1768482250000|2026-01-15 13:04:10|||||||||1
1768482270000|2026-01-15 13:04:30|||||||||1
1768482280000|2026-01-15 13:04:40|||||||||1
1768482300000|2026-01-15 13:05:00|||||||||10
1768482310000|2026-01-15 13:05:10|||||||||1
1768482330000|2026-01-15 13:05:30|||||||||1
1768482360000|2026-01-15 13:06:00|||||||||1
1768482390000|2026-01-15 13:06:30|||||||||1
1768482410000|2026-01-15 13:06:50|||||||||1
1768482420000|2026-01-15 13:07:00|||||||||3
1768482440000|2026-01-15 13:07:20|||||||||1
1768482470000|2026-01-15 13:07:50|||||||||1
1768482490000|2026-01-15 13:08:10|||||||||21
1768482500000|2026-01-15 13:08:20|||||||||1
1768482510000|2026-01-15 13:08:30|||||||||1
1768482530000|2026-01-15 13:08:50|||||||||1
1768482540000|2026-01-15 13:09:00|||||||||1
1768482560000|2026-01-15 13:09:20|||||||||1
1768482600000|2026-01-15 13:10:00|||||||||1
1768482630000|2026-01-15 13:10:30|||||||||7
1768482640000|2026-01-15 13:10:40|||||||||2
1768482660000|2026-01-15 13:11:00|||||||||1
1768482670000|2026-01-15 13:11:10|||||||||2
1768482680000|2026-01-15 13:11:20|||||||||1
1768482690000|2026-01-15 13:11:30|||||||||1
1768482720000|2026-01-15 13:12:00|||||||||3
1768482760000|2026-01-15 13:12:40|||||||||1
1768482810000|2026-01-15 13:13:30|||||||||2
1768482820000|2026-01-15 13:13:40|||||||||2
1768482830000|2026-01-15 13:13:50|||||||||1
1768482840000|2026-01-15 13:14:00|||||||||2
1768482880000|2026-01-15 13:14:40|||||||||2
1768482890000|2026-01-15 13:14:50|||||||||1
1768482900000|2026-01-15 13:15:00|||||||||1
1768482920000|2026-01-15 13:15:20|||||||||1
1768482930000|2026-01-15 13:15:30|||||||||1
1768482970000|2026-01-15 13:16:10|||||||||2
1768483020000|2026-01-15 13:17:00|||||||||1
1768483060000|2026-01-15 13:17:40|||||||||1
1768483100000|2026-01-15 13:18:20|||||||||1
1768483160000|2026-01-15 13:19:20|||||||||1
1768483180000|2026-01-15 13:19:40|||||||||1
1768483230000|2026-01-15 13:20:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|24
1768483240000|2026-01-15 13:20:40|||||||||8
1768483260000|2026-01-15 13:21:00|||||||||3
1768483280000|2026-01-15 13:21:20|||||||||1
1768483290000|2026-01-15 13:21:30|||||||||1
1768483300000|2026-01-15 13:21:40|||||||||1
1768483320000|2026-01-15 13:22:00|||||||||1
1768483350000|2026-01-15 13:22:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1768483360000|2026-01-15 13:22:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1768483420000|2026-01-15 13:23:40|||||||||1
1768483440000|2026-01-15 13:24:00|||||||||1
1768483500000|2026-01-15 13:25:00|||||||||5
1768483510000|2026-01-15 13:25:10|||||||||2
1768483560000|2026-01-15 13:26:00|||||||||8
1768483570000|2026-01-15 13:26:10|||||||||15
1768483590000|2026-01-15 13:26:30|||||||||1
1768483600000|2026-01-15 13:26:40|||||||||1
1768483620000|2026-01-15 13:27:00|||||||||1
1768483630000|2026-01-15 13:27:10|||||||||2
1768483650000|2026-01-15 13:27:30|||||||||2
1768483680000|2026-01-15 13:28:00|||||||||2
1768483700000|2026-01-15 13:28:20|||||||||1
1768483730000|2026-01-15 13:28:50|||||||||1
1768483750000|2026-01-15 13:29:10|||||||||1
1768483790000|2026-01-15 13:29:50|||||||||3
1768483800000|2026-01-15 13:30:00|||||||||1
1768483810000|2026-01-15 13:30:10|||||||||6
1768483820000|2026-01-15 13:30:20|||||||||3
1768483830000|2026-01-15 13:30:30|||||||||8
1768483860000|2026-01-15 13:31:00|||||||||6
1768483870000|2026-01-15 13:31:10|||||||||14
1768483880000|2026-01-15 13:31:20|||||||||3
1768483890000|2026-01-15 13:31:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|7
1768483900000|2026-01-15 13:31:40|||||||||3
1768483910000|2026-01-15 13:31:50|||||||||1
1768483920000|2026-01-15 13:32:00|||||||||3
1768483940000|2026-01-15 13:32:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1768483980000|2026-01-15 13:33:00|||||||||1
1768484010000|2026-01-15 13:33:30|||||||||4
1768484030000|2026-01-15 13:33:50|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|5
1768484040000|2026-01-15 13:34:00|||||||||15
1768484050000|2026-01-15 13:34:10|||||||||2
1768484060000|2026-01-15 13:34:20|||||||||1
1768484070000|2026-01-15 13:34:30|||||||||3
1768484080000|2026-01-15 13:34:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1768484090000|2026-01-15 13:34:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1768484100000|2026-01-15 13:35:00|||||||||22
1768484110000|2026-01-15 13:35:10|||||||||53
1768484120000|2026-01-15 13:35:20|||||||||10
1768484160000|2026-01-15 13:36:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|44
1768484170000|2026-01-15 13:36:10|||||||||1
1768484180000|2026-01-15 13:36:20|||||||||2
1768484190000|2026-01-15 13:36:30|||||||||5
1768484210000|2026-01-15 13:36:50|||||||||2
1768484220000|2026-01-15 13:37:00|||||||||3
1768484230000|2026-01-15 13:37:10|||||||||2
1768484250000|2026-01-15 13:37:30|||||||||1
1768484270000|2026-01-15 13:37:50|||||||||2
1768484280000|2026-01-15 13:38:00|||||||||1
1768484290000|2026-01-15 13:38:10|||||||||2
1768484310000|2026-01-15 13:38:30|||||||||1
1768484340000|2026-01-15 13:39:00|||||||||7
1768484360000|2026-01-15 13:39:20|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|11
1768484370000|2026-01-15 13:39:30|||||||||14
1768484390000|2026-01-15 13:39:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1768484400000|2026-01-15 13:40:00|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1768484420000|2026-01-15 13:40:20|||||||||1
1768484430000|2026-01-15 13:40:30|||||||||1
1768484440000|2026-01-15 13:40:40|||||||||1
1768484450000|2026-01-15 13:40:50|||||||||7
1768484490000|2026-01-15 13:41:30|||||||||2
1768484520000|2026-01-15 13:42:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1768484530000|2026-01-15 13:42:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|12
1768484550000|2026-01-15 13:42:30|||||||||2
1768484580000|2026-01-15 13:43:00|||||||||1
1768484600000|2026-01-15 13:43:20|||||||||5
1768484610000|2026-01-15 13:43:30|||||||||1
1768484650000|2026-01-15 13:44:10|||||||||2
1768484660000|2026-01-15 13:44:20|||||||||5
1768484670000|2026-01-15 13:44:30|||||||||2
1768484710000|2026-01-15 13:45:10|||||||||3
1768484760000|2026-01-15 13:46:00|||||||||1
1768484800000|2026-01-15 13:46:40|||||||||1
1768484830000|2026-01-15 13:47:10|||||||||7
1768484840000|2026-01-15 13:47:20|||||||||1
1768484880000|2026-01-15 13:48:00|||||||||2
1768484900000|2026-01-15 13:48:20|||||||||3
1768484940000|2026-01-15 13:49:00|||||||||2
1768484950000|2026-01-15 13:49:10|||||||||10
1768484960000|2026-01-15 13:49:20|||||||||8
1768484970000|2026-01-15 13:49:30|||||||||2
1768484980000|2026-01-15 13:49:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1768484990000|2026-01-15 13:49:50|||||||||2
1768485000000|2026-01-15 13:50:00|||||||||2
1768485010000|2026-01-15 13:50:10|||||||||1
1768485020000|2026-01-15 13:50:20|||||||||1
1768485060000|2026-01-15 13:51:00|||||||||2
1768485080000|2026-01-15 13:51:20|||||||||1
1768485110000|2026-01-15 13:51:50|||||||||5
1768485120000|2026-01-15 13:52:00|||||||||2
1768485130000|2026-01-15 13:52:10|||||||||1
1768485140000|2026-01-15 13:52:20|||||||||4
1768485150000|2026-01-15 13:52:30|||||||||1
1768485160000|2026-01-15 13:52:40|||||||||5
1768485180000|2026-01-15 13:53:00|||||||||2
1768485200000|2026-01-15 13:53:20|||||||||1
1768485210000|2026-01-15 13:53:30|||||||||75
1768485230000|2026-01-15 13:53:50|||||||||1
1768485250000|2026-01-15 13:54:10|||||||||1
1768485260000|2026-01-15 13:54:20|||||||||5
1768485270000|2026-01-15 13:54:30|||||||||3
1768485300000|2026-01-15 13:55:00|||||||||6
1768485320000|2026-01-15 13:55:20|||||||||2
1768485340000|2026-01-15 13:55:40|||||||||1
1768485360000|2026-01-15 13:56:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1768485370000|2026-01-15 13:56:10|||||||||1
1768485390000|2026-01-15 13:56:30|||||||||1
1768485430000|2026-01-15 13:57:10|||||||||52
1768485500000|2026-01-15 13:58:20|||||||||2
1768485530000|2026-01-15 13:58:50|||||||||2
1768485540000|2026-01-15 13:59:00|||||||||3
1768485660000|2026-01-15 14:01:00|||||||||3
1768485670000|2026-01-15 14:01:10|||||||||1
1768485690000|2026-01-15 14:01:30|||||||||9
1768485720000|2026-01-15 14:02:00|||||||||2
1768485780000|2026-01-15 14:03:00|||||||||1
1768485800000|2026-01-15 14:03:20|||||||||1
1768485820000|2026-01-15 14:03:40|||||||||1
1768485890000|2026-01-15 14:04:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1768485900000|2026-01-15 14:05:00|||||||||1
1768485920000|2026-01-15 14:05:20|||||||||1
1768485960000|2026-01-15 14:06:00|||||||||4
1768485970000|2026-01-15 14:06:10|||||||||10
1768485980000|2026-01-15 14:06:20|||||||||1
1768485990000|2026-01-15 14:06:30|||||||||3
1768486000000|2026-01-15 14:06:40|||||||||2
1768486010000|2026-01-15 14:06:50|||||||||3
1768486030000|2026-01-15 14:07:10|||||||||1
1768486040000|2026-01-15 14:07:20|||||||||2
1768486060000|2026-01-15 14:07:40|||||||||2
1768486080000|2026-01-15 14:08:00|||||||||1
1768486090000|2026-01-15 14:08:10|||||||||2
1768486110000|2026-01-15 14:08:30|||||||||3
1768486120000|2026-01-15 14:08:40|||||||||1
1768486140000|2026-01-15 14:09:00|||||||||3
1768486160000|2026-01-15 14:09:20|||||||||1
1768486170000|2026-01-15 14:09:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1768486190000|2026-01-15 14:09:50|||||||||2
1768486210000|2026-01-15 14:10:10|||||||||1
1768486220000|2026-01-15 14:10:20|||||||||2
1768486230000|2026-01-15 14:10:30|||||||||1
1768486240000|2026-01-15 14:10:40|||||||||5
1768486270000|2026-01-15 14:11:10|||||||||1
1768486280000|2026-01-15 14:11:20|||||||||1
1768486320000|2026-01-15 14:12:00|||||||||1
1768486350000|2026-01-15 14:12:30|||||||||8
1768486360000|2026-01-15 14:12:40|||||||||2
1768486370000|2026-01-15 14:12:50|||||||||4
1768486380000|2026-01-15 14:13:00|||||||||1
1768486410000|2026-01-15 14:13:30|||||||||6
1768486440000|2026-01-15 14:14:00|||||||||1
1768486450000|2026-01-15 14:14:10|||||||||1
1768486460000|2026-01-15 14:14:20|||||||||3
1768486530000|2026-01-15 14:15:30|||||||||1
1768486540000|2026-01-15 14:15:40|||||||||3
1768486550000|2026-01-15 14:15:50|||||||||4
1768486560000|2026-01-15 14:16:00|||||||||1
1768486620000|2026-01-15 14:17:00|||||||||1
1768486660000|2026-01-15 14:17:40|||||||||2
1768486670000|2026-01-15 14:17:50|||||||||1
1768486740000|2026-01-15 14:19:00|||||||||1
1768486810000|2026-01-15 14:20:10|||||||||2
1768486860000|2026-01-15 14:21:00|||||||||15
1768486880000|2026-01-15 14:21:20|||||||||53
1768486890000|2026-01-15 14:21:30|||||||||2
1768486900000|2026-01-15 14:21:40|||||||||1
1768486910000|2026-01-15 14:21:50|||||||||1
1768486920000|2026-01-15 14:22:00|||||||||1
1768487050000|2026-01-15 14:24:10|||||||||1
1768487060000|2026-01-15 14:24:20|||||||||1
1768487080000|2026-01-15 14:24:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1768487090000|2026-01-15 14:24:50|||||||||7
1768487100000|2026-01-15 14:25:00|||||||||5
1768487110000|2026-01-15 14:25:10|||||||||3
1768487130000|2026-01-15 14:25:30|||||||||8
1768487140000|2026-01-15 14:25:40|||||||||2
1768487150000|2026-01-15 14:25:50|||||||||1
1768487170000|2026-01-15 14:26:10|||||||||5
1768487180000|2026-01-15 14:26:20|||||||||3
1768487190000|2026-01-15 14:26:30|||||||||1
1768487200000|2026-01-15 14:26:40|||||||||23
1768487220000|2026-01-15 14:27:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|86
1768487230000|2026-01-15 14:27:10|||||||||4
1768487250000|2026-01-15 14:27:30|||||||||6
1768487280000|2026-01-15 14:28:00|||||||||2
1768487290000|2026-01-15 14:28:10|||||||||1
1768487300000|2026-01-15 14:28:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|91
1768487310000|2026-01-15 14:28:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1768487320000|2026-01-15 14:28:40|||||||||2
1768487330000|2026-01-15 14:28:50|||||||||1
1768487340000|2026-01-15 14:29:00|||||||||16
1768487360000|2026-01-15 14:29:20|||||||||1
1768487370000|2026-01-15 14:29:30|||||||||4
1768487390000|2026-01-15 14:29:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1768487400000|2026-01-15 14:30:00|||||||||28
1768487410000|2026-01-15 14:30:10|||||||||8
1768487420000|2026-01-15 14:30:20|||||||||2
1768487430000|2026-01-15 14:30:30|||||||||7
1768487460000|2026-01-15 14:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|38
1768487470000|2026-01-15 14:31:10|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|32
1768487480000|2026-01-15 14:31:20|||||||||10
1768487490000|2026-01-15 14:31:30|||||||||3
1768487500000|2026-01-15 14:31:40|||||||||12
1768487510000|2026-01-15 14:31:50|||||||||2
1768487520000|2026-01-15 14:32:00|||||||||2
1768487530000|2026-01-15 14:32:10|||||||||1
1768487540000|2026-01-15 14:32:20|||||||||7
1768487550000|2026-01-15 14:32:30|||||||||5
1768487560000|2026-01-15 14:32:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|18
1768487570000|2026-01-15 14:32:50|||||||||20
1768487580000|2026-01-15 14:33:00|||||||||45
1768487590000|2026-01-15 14:33:10|||||||||7
1768487600000|2026-01-15 14:33:20|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|109
1768487610000|2026-01-15 14:33:30|||||||||79
1768487620000|2026-01-15 14:33:40|18.09|17.93|18.13|17.97|18.13|17.97|18.08|17.92|100
1768487630000|2026-01-15 14:33:50|||||||||4
1768487640000|2026-01-15 14:34:00|||||||||34
1768487650000|2026-01-15 14:34:10|||||||||5
1768487660000|2026-01-15 14:34:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|106
1768487670000|2026-01-15 14:34:30|||||||||2
1768487680000|2026-01-15 14:34:40|||||||||5
1768487690000|2026-01-15 14:34:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1768487700000|2026-01-15 14:35:00|||||||||12
1768487710000|2026-01-15 14:35:10|||||||||1
1768487720000|2026-01-15 14:35:20|||||||||11
1768487730000|2026-01-15 14:35:30|||||||||56
1768487740000|2026-01-15 14:35:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|21
1768487750000|2026-01-15 14:35:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|10
1768487760000|2026-01-15 14:36:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|72
1768487770000|2026-01-15 14:36:10|||||||||9
1768487780000|2026-01-15 14:36:20|||||||||9
1768487790000|2026-01-15 14:36:30|||||||||3
1768487800000|2026-01-15 14:36:40|||||||||7
1768487810000|2026-01-15 14:36:50|||||||||3
1768487820000|2026-01-15 14:37:00|||||||||21
1768487830000|2026-01-15 14:37:10|||||||||3
1768487840000|2026-01-15 14:37:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1768487850000|2026-01-15 14:37:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1768487860000|2026-01-15 14:37:40|||||||||12
1768487870000|2026-01-15 14:37:50|||||||||5
1768487880000|2026-01-15 14:38:00|||||||||3
1768487890000|2026-01-15 14:38:10|||||||||15
1768487900000|2026-01-15 14:38:20|||||||||6
1768487910000|2026-01-15 14:38:30|||||||||5
1768487920000|2026-01-15 14:38:40|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|24
1768487930000|2026-01-15 14:38:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|39
1768487940000|2026-01-15 14:39:00|||||||||8
1768487950000|2026-01-15 14:39:10|||||||||12
1768487960000|2026-01-15 14:39:20|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|141
1768487970000|2026-01-15 14:39:30|||||||||2
1768487980000|2026-01-15 14:39:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1768487990000|2026-01-15 14:39:50|||||||||191
1768488000000|2026-01-15 14:40:00|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|85
1768488010000|2026-01-15 14:40:10|||||||||5
1768488030000|2026-01-15 14:40:30|||||||||18
1768488040000|2026-01-15 14:40:40|||||||||2
1768488050000|2026-01-15 14:40:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|24
1768488060000|2026-01-15 14:41:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|60
1768488070000|2026-01-15 14:41:10|||||||||4
1768488080000|2026-01-15 14:41:20|||||||||25
1768488090000|2026-01-15 14:41:30|||||||||4
1768488100000|2026-01-15 14:41:40|||||||||19
1768488120000|2026-01-15 14:42:00|||||||||7
1768488130000|2026-01-15 14:42:10|||||||||15
1768488140000|2026-01-15 14:42:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|40
1768488150000|2026-01-15 14:42:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|28
1768488160000|2026-01-15 14:42:40|||||||||1
1768488170000|2026-01-15 14:42:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|88
1768488180000|2026-01-15 14:43:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|19
1768488190000|2026-01-15 14:43:10|||||||||5
1768488200000|2026-01-15 14:43:20|||||||||3
1768488220000|2026-01-15 14:43:40|||||||||5
1768488230000|2026-01-15 14:43:50|||||||||4
1768488240000|2026-01-15 14:44:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|182
1768488260000|2026-01-15 14:44:20|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|43
1768488270000|2026-01-15 14:44:30|||||||||1
1768488280000|2026-01-15 14:44:40|||||||||1
1768488290000|2026-01-15 14:44:50|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|74
1768488300000|2026-01-15 14:45:00|||||||||5
1768488310000|2026-01-15 14:45:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|29
1768488320000|2026-01-15 14:45:20|||||||||24
1768488330000|2026-01-15 14:45:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1768488340000|2026-01-15 14:45:40|||||||||14
1768488350000|2026-01-15 14:45:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|33
1768488360000|2026-01-15 14:46:00|||||||||14
1768488370000|2026-01-15 14:46:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|101
1768488380000|2026-01-15 14:46:20|||||||||15
1768488390000|2026-01-15 14:46:30|||||||||7
1768488400000|2026-01-15 14:46:40|||||||||36
1768488420000|2026-01-15 14:47:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|208
1768488430000|2026-01-15 14:47:10|||||||||56
1768488440000|2026-01-15 14:47:20|||||||||43
1768488450000|2026-01-15 14:47:30|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|34
1768488460000|2026-01-15 14:47:40|||||||||32
1768488470000|2026-01-15 14:47:50|||||||||6
1768488480000|2026-01-15 14:48:00|||||||||1
1768488490000|2026-01-15 14:48:10|||||||||6
1768488500000|2026-01-15 14:48:20|||||||||6
1768488510000|2026-01-15 14:48:30|||||||||4
1768488520000|2026-01-15 14:48:40|||||||||23
1768488530000|2026-01-15 14:48:50|||||||||5
1768488540000|2026-01-15 14:49:00|||||||||20
1768488550000|2026-01-15 14:49:10|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|39
1768488560000|2026-01-15 14:49:20|||||||||14
1768488570000|2026-01-15 14:49:30|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|151
1768488580000|2026-01-15 14:49:40|18.05|17.89|18.03|17.87|18.07|17.91|18.03|17.87|67
1768488590000|2026-01-15 14:49:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|28
1768488600000|2026-01-15 14:50:00|||||||||5
1768488610000|2026-01-15 14:50:10|||||||||11
1768488620000|2026-01-15 14:50:20|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|19
1768488630000|2026-01-15 14:50:30|||||||||11
1768488640000|2026-01-15 14:50:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|36
1768488650000|2026-01-15 14:50:50|||||||||8
1768488660000|2026-01-15 14:51:00|||||||||17
1768488670000|2026-01-15 14:51:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|36
1768488680000|2026-01-15 14:51:20|||||||||27
1768488690000|2026-01-15 14:51:30|||||||||29
1768488700000|2026-01-15 14:51:40|||||||||53
1768488710000|2026-01-15 14:51:50|||||||||60
1768488720000|2026-01-15 14:52:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|17
1768488730000|2026-01-15 14:52:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|25
1768488740000|2026-01-15 14:52:20|||||||||34
1768488750000|2026-01-15 14:52:30|||||||||11
1768488760000|2026-01-15 14:52:40|||||||||12
1768488770000|2026-01-15 14:52:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1768488780000|2026-01-15 14:53:00|||||||||10
1768488790000|2026-01-15 14:53:10|||||||||46
1768488800000|2026-01-15 14:53:20|||||||||9
1768488810000|2026-01-15 14:53:30|||||||||42
1768488820000|2026-01-15 14:53:40|||||||||52
1768488830000|2026-01-15 14:53:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|14
1768488840000|2026-01-15 14:54:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1768488850000|2026-01-15 14:54:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|18
1768488860000|2026-01-15 14:54:20|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|4
1768488870000|2026-01-15 14:54:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|14
1768488880000|2026-01-15 14:54:40|||||||||14
1768488890000|2026-01-15 14:54:50|||||||||11
1768488900000|2026-01-15 14:55:00|||||||||155
1768488910000|2026-01-15 14:55:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|45
1768488920000|2026-01-15 14:55:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|19
1768488930000|2026-01-15 14:55:30|||||||||7
1768488940000|2026-01-15 14:55:40|||||||||56
1768488950000|2026-01-15 14:55:50|||||||||14
1768488960000|2026-01-15 14:56:00|||||||||19
1768488970000|2026-01-15 14:56:10|||||||||21
1768488980000|2026-01-15 14:56:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|52
1768488990000|2026-01-15 14:56:30|||||||||11
1768489000000|2026-01-15 14:56:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|393
1768489020000|2026-01-15 14:57:00|||||||||4
1768489030000|2026-01-15 14:57:10|||||||||15
1768489050000|2026-01-15 14:57:30|||||||||6
1768489060000|2026-01-15 14:57:40|||||||||8
1768489070000|2026-01-15 14:57:50|||||||||1
1768489080000|2026-01-15 14:58:00|||||||||1
1768489090000|2026-01-15 14:58:10|||||||||11
1768489100000|2026-01-15 14:58:20|||||||||10
1768489110000|2026-01-15 14:58:30|||||||||7
1768489120000|2026-01-15 14:58:40|||||||||13
1768489130000|2026-01-15 14:58:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1768489140000|2026-01-15 14:59:00|||||||||95
1768489150000|2026-01-15 14:59:10|||||||||12
1768489170000|2026-01-15 14:59:30|||||||||30
1768489180000|2026-01-15 14:59:40|||||||||23
1768489190000|2026-01-15 14:59:50|||||||||7
1768489200000|2026-01-15 15:00:00|||||||||29
1768489210000|2026-01-15 15:00:10|||||||||21
1768489220000|2026-01-15 15:00:20|||||||||1
1768489230000|2026-01-15 15:00:30|||||||||16
1768489240000|2026-01-15 15:00:40|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|11
1768489250000|2026-01-15 15:00:50|||||||||5
1768489260000|2026-01-15 15:01:00|||||||||1
1768489270000|2026-01-15 15:01:10|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|176
1768489280000|2026-01-15 15:01:20|||||||||17
1768489300000|2026-01-15 15:01:40|||||||||20
1768489310000|2026-01-15 15:01:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|59
1768489320000|2026-01-15 15:02:00|||||||||18
1768489330000|2026-01-15 15:02:10|||||||||13
1768489340000|2026-01-15 15:02:20|||||||||13
1768489350000|2026-01-15 15:02:30|||||||||5
1768489360000|2026-01-15 15:02:40|||||||||80
1768489370000|2026-01-15 15:02:50|||||||||94
1768489380000|2026-01-15 15:03:00|||||||||1
1768489390000|2026-01-15 15:03:10|||||||||9
1768489400000|2026-01-15 15:03:20|||||||||9
1768489410000|2026-01-15 15:03:30|||||||||31
1768489420000|2026-01-15 15:03:40|||||||||2
1768489430000|2026-01-15 15:03:50|||||||||10
1768489440000|2026-01-15 15:04:00|||||||||4
1768489450000|2026-01-15 15:04:10|||||||||13
1768489460000|2026-01-15 15:04:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|112
1768489470000|2026-01-15 15:04:30|||||||||5
1768489480000|2026-01-15 15:04:40|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|41
1768489490000|2026-01-15 15:04:50|||||||||1
1768489500000|2026-01-15 15:05:00|||||||||12
1768489520000|2026-01-15 15:05:20|||||||||53
1768489530000|2026-01-15 15:05:30|||||||||4
1768489540000|2026-01-15 15:05:40|||||||||51
1768489550000|2026-01-15 15:05:50|||||||||8
1768489560000|2026-01-15 15:06:00|||||||||57
1768489570000|2026-01-15 15:06:10|||||||||3
1768489580000|2026-01-15 15:06:20|||||||||16
1768489590000|2026-01-15 15:06:30|||||||||5
1768489600000|2026-01-15 15:06:40|||||||||45
1768489610000|2026-01-15 15:06:50|||||||||43
1768489620000|2026-01-15 15:07:00|||||||||14
1768489630000|2026-01-15 15:07:10|||||||||7
1768489640000|2026-01-15 15:07:20|||||||||3
1768489650000|2026-01-15 15:07:30|||||||||7
1768489660000|2026-01-15 15:07:40|||||||||2
1768489670000|2026-01-15 15:07:50|||||||||11
1768489680000|2026-01-15 15:08:00|||||||||7
1768489690000|2026-01-15 15:08:10|||||||||11
1768489700000|2026-01-15 15:08:20|||||||||17
1768489710000|2026-01-15 15:08:30|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|33
1768489720000|2026-01-15 15:08:40|||||||||79
1768489730000|2026-01-15 15:08:50|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|56
1768489740000|2026-01-15 15:09:00|||||||||8
1768489750000|2026-01-15 15:09:10|||||||||9
1768489760000|2026-01-15 15:09:20|||||||||3
1768489770000|2026-01-15 15:09:30|||||||||3
1768489780000|2026-01-15 15:09:40|||||||||5
1768489790000|2026-01-15 15:09:50|||||||||3
1768489800000|2026-01-15 15:10:00|||||||||61
1768489810000|2026-01-15 15:10:10|||||||||5
1768489820000|2026-01-15 15:10:20|||||||||3
1768489830000|2026-01-15 15:10:30|||||||||4
1768489840000|2026-01-15 15:10:40|||||||||5
1768489850000|2026-01-15 15:10:50|||||||||3
1768489860000|2026-01-15 15:11:00|||||||||3
1768489880000|2026-01-15 15:11:20|||||||||4
1768489890000|2026-01-15 15:11:30|||||||||5
1768489900000|2026-01-15 15:11:40|||||||||5
1768489910000|2026-01-15 15:11:50|||||||||3
1768489920000|2026-01-15 15:12:00|||||||||3
1768489940000|2026-01-15 15:12:20|||||||||1
1768489950000|2026-01-15 15:12:30|||||||||141
1768489960000|2026-01-15 15:12:40|||||||||9
1768489970000|2026-01-15 15:12:50|||||||||1
1768489980000|2026-01-15 15:13:00|||||||||5
1768489990000|2026-01-15 15:13:10|||||||||4
1768490000000|2026-01-15 15:13:20|||||||||49
1768490010000|2026-01-15 15:13:30|||||||||23
1768490020000|2026-01-15 15:13:40|||||||||20
1768490030000|2026-01-15 15:13:50|||||||||18
1768490040000|2026-01-15 15:14:00|||||||||134
1768490050000|2026-01-15 15:14:10|||||||||260
1768490060000|2026-01-15 15:14:20|||||||||54
1768490070000|2026-01-15 15:14:30|||||||||2
1768490080000|2026-01-15 15:14:40|||||||||8
1768490090000|2026-01-15 15:14:50|||||||||6
1768490100000|2026-01-15 15:15:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|236
1768490110000|2026-01-15 15:15:10|||||||||6
1768490120000|2026-01-15 15:15:20|||||||||15
1768490130000|2026-01-15 15:15:30|||||||||3
1768490140000|2026-01-15 15:15:40|||||||||9
1768490150000|2026-01-15 15:15:50|||||||||23
1768490160000|2026-01-15 15:16:00|||||||||1
1768490170000|2026-01-15 15:16:10|||||||||2
1768490180000|2026-01-15 15:16:20|||||||||9
1768490190000|2026-01-15 15:16:30|||||||||14
1768490200000|2026-01-15 15:16:40|||||||||32
1768490210000|2026-01-15 15:16:50|||||||||5
1768490220000|2026-01-15 15:17:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|20
1768490230000|2026-01-15 15:17:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|124
1768490240000|2026-01-15 15:17:20|||||||||57
1768490250000|2026-01-15 15:17:30|||||||||10
1768490260000|2026-01-15 15:17:40|||||||||11
1768490270000|2026-01-15 15:17:50|||||||||16
1768490280000|2026-01-15 15:18:00|||||||||25
1768490290000|2026-01-15 15:18:10|||||||||31
1768490300000|2026-01-15 15:18:20|||||||||20
1768490310000|2026-01-15 15:18:30|||||||||28
1768490320000|2026-01-15 15:18:40|||||||||47
1768490330000|2026-01-15 15:18:50|||||||||25
1768490340000|2026-01-15 15:19:00|||||||||23
1768490350000|2026-01-15 15:19:10|||||||||52
1768490360000|2026-01-15 15:19:20|||||||||35
1768490370000|2026-01-15 15:19:30|||||||||42
1768490380000|2026-01-15 15:19:40|||||||||15
1768490390000|2026-01-15 15:19:50|||||||||17
1768490400000|2026-01-15 15:20:00|||||||||33
1768490410000|2026-01-15 15:20:10|||||||||17
1768490420000|2026-01-15 15:20:20|||||||||12
1768490430000|2026-01-15 15:20:30|||||||||22
1768490440000|2026-01-15 15:20:40|||||||||9
1768490450000|2026-01-15 15:20:50|||||||||15
1768490460000|2026-01-15 15:21:00|||||||||16
1768490470000|2026-01-15 15:21:10|||||||||20
1768490480000|2026-01-15 15:21:20|||||||||20
1768490490000|2026-01-15 15:21:30|||||||||16
1768490500000|2026-01-15 15:21:40|||||||||11
1768490510000|2026-01-15 15:21:50|||||||||13
1768490520000|2026-01-15 15:22:00|||||||||19
1768490530000|2026-01-15 15:22:10|||||||||8
1768490540000|2026-01-15 15:22:20|||||||||4
1768490550000|2026-01-15 15:22:30|||||||||32
1768490560000|2026-01-15 15:22:40|||||||||73
1768490570000|2026-01-15 15:22:50|||||||||11
1768490580000|2026-01-15 15:23:00|||||||||24
1768490590000|2026-01-15 15:23:10|||||||||9
1768490600000|2026-01-15 15:23:20|||||||||4
1768490610000|2026-01-15 15:23:30|||||||||11
1768490620000|2026-01-15 15:23:40|||||||||7
1768490630000|2026-01-15 15:23:50|||||||||21
1768490640000|2026-01-15 15:24:00|||||||||57
1768490650000|2026-01-15 15:24:10|||||||||37
1768490660000|2026-01-15 15:24:20|||||||||47
1768490670000|2026-01-15 15:24:30|||||||||16
1768490680000|2026-01-15 15:24:40|||||||||31
1768490690000|2026-01-15 15:24:50|||||||||13
1768490700000|2026-01-15 15:25:00|||||||||27
1768490710000|2026-01-15 15:25:10|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|107
1768490720000|2026-01-15 15:25:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1768490730000|2026-01-15 15:25:30|||||||||8
1768490740000|2026-01-15 15:25:40|||||||||18
1768490750000|2026-01-15 15:25:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|309
1768490760000|2026-01-15 15:26:00|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|108
1768490770000|2026-01-15 15:26:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|83
1768490780000|2026-01-15 15:26:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|38
1768490790000|2026-01-15 15:26:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|14
1768490800000|2026-01-15 15:26:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|13
1768490810000|2026-01-15 15:26:50|||||||||2
1768490820000|2026-01-15 15:27:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|19
1768490830000|2026-01-15 15:27:10|||||||||7
1768490840000|2026-01-15 15:27:20|||||||||29
1768490850000|2026-01-15 15:27:30|||||||||14
1768490860000|2026-01-15 15:27:40|||||||||6
1768490870000|2026-01-15 15:27:50|||||||||14
1768490880000|2026-01-15 15:28:00|||||||||61
1768490890000|2026-01-15 15:28:10|||||||||7
1768490900000|2026-01-15 15:28:20|||||||||3
1768490910000|2026-01-15 15:28:30|||||||||4
1768490920000|2026-01-15 15:28:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|26
1768490930000|2026-01-15 15:28:50|||||||||8
1768490940000|2026-01-15 15:29:00|||||||||41
1768490950000|2026-01-15 15:29:10|||||||||12
1768490960000|2026-01-15 15:29:20|||||||||8
1768490970000|2026-01-15 15:29:30|||||||||6
1768490980000|2026-01-15 15:29:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|28
1768490990000|2026-01-15 15:29:50|||||||||13
1768491000000|2026-01-15 15:30:00|||||||||19
1768491010000|2026-01-15 15:30:10|||||||||3
1768491020000|2026-01-15 15:30:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|14
1768491030000|2026-01-15 15:30:30|||||||||2
1768491040000|2026-01-15 15:30:40|||||||||29
1768491050000|2026-01-15 15:30:50|||||||||20
1768491060000|2026-01-15 15:31:00|||||||||19
1768491070000|2026-01-15 15:31:10|||||||||26
1768491080000|2026-01-15 15:31:20|||||||||13
1768491090000|2026-01-15 15:31:30|||||||||7
1768491100000|2026-01-15 15:31:40|||||||||10
1768491110000|2026-01-15 15:31:50|||||||||5
1768491120000|2026-01-15 15:32:00|||||||||19
1768491130000|2026-01-15 15:32:10|||||||||18
1768491140000|2026-01-15 15:32:20|||||||||16
1768491150000|2026-01-15 15:32:30|||||||||13
1768491160000|2026-01-15 15:32:40|||||||||8
1768491170000|2026-01-15 15:32:50|||||||||2
1768491180000|2026-01-15 15:33:00|||||||||14
1768491190000|2026-01-15 15:33:10|||||||||9
1768491200000|2026-01-15 15:33:20|||||||||11
1768491210000|2026-01-15 15:33:30|||||||||17
1768491220000|2026-01-15 15:33:40|||||||||14
1768491230000|2026-01-15 15:33:50|||||||||3
1768491240000|2026-01-15 15:34:00|||||||||76
1768491250000|2026-01-15 15:34:10|||||||||15
1768491260000|2026-01-15 15:34:20|||||||||10
1768491270000|2026-01-15 15:34:30|||||||||16
1768491280000|2026-01-15 15:34:40|||||||||1019
1768491290000|2026-01-15 15:34:50|||||||||10
1768491300000|2026-01-15 15:35:00|||||||||11
1768491310000|2026-01-15 15:35:10|||||||||15
1768491320000|2026-01-15 15:35:20|||||||||11
1768491330000|2026-01-15 15:35:30|||||||||39
1768491340000|2026-01-15 15:35:40|||||||||69
1768491350000|2026-01-15 15:35:50|||||||||8
1768491360000|2026-01-15 15:36:00|||||||||23
1768491370000|2026-01-15 15:36:10|||||||||9
1768491380000|2026-01-15 15:36:20|||||||||28
1768491390000|2026-01-15 15:36:30|||||||||19
1768491400000|2026-01-15 15:36:40|||||||||9
1768491410000|2026-01-15 15:36:50|||||||||9
1768491420000|2026-01-15 15:37:00|||||||||11
1768491430000|2026-01-15 15:37:10|||||||||6
1768491440000|2026-01-15 15:37:20|||||||||141
1768491450000|2026-01-15 15:37:30|||||||||27
1768491460000|2026-01-15 15:37:40|||||||||23
1768491470000|2026-01-15 15:37:50|||||||||20
1768491480000|2026-01-15 15:38:00|||||||||18
1768491490000|2026-01-15 15:38:10|||||||||13
1768491500000|2026-01-15 15:38:20|||||||||18
1768491510000|2026-01-15 15:38:30|||||||||5
1768491520000|2026-01-15 15:38:40|||||||||2
1768491530000|2026-01-15 15:38:50|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|765
1768491540000|2026-01-15 15:39:00|||||||||154
1768491550000|2026-01-15 15:39:10|||||||||14
1768491560000|2026-01-15 15:39:20|||||||||1
1768491570000|2026-01-15 15:39:30|||||||||29
1768491580000|2026-01-15 15:39:40|||||||||28
1768491590000|2026-01-15 15:39:50|||||||||2
1768491600000|2026-01-15 15:40:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|71
1768491610000|2026-01-15 15:40:10|||||||||70
1768491620000|2026-01-15 15:40:20|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|504
1768491630000|2026-01-15 15:40:30|||||||||13
1768491660000|2026-01-15 15:41:00|||||||||37
1768491680000|2026-01-15 15:41:20|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|48
1768491690000|2026-01-15 15:41:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|28
1768491700000|2026-01-15 15:41:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|64
1768491710000|2026-01-15 15:41:50|||||||||1
1768491720000|2026-01-15 15:42:00|||||||||9
1768491730000|2026-01-15 15:42:10|||||||||1
1768491740000|2026-01-15 15:42:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|12
1768491750000|2026-01-15 15:42:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|19
1768491780000|2026-01-15 15:43:00|||||||||13
1768491790000|2026-01-15 15:43:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|14
1768491800000|2026-01-15 15:43:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|12
1768491810000|2026-01-15 15:43:30|||||||||5
1768491820000|2026-01-15 15:43:40|||||||||3
1768491830000|2026-01-15 15:43:50|||||||||39
1768491840000|2026-01-15 15:44:00|||||||||11
1768491850000|2026-01-15 15:44:10|||||||||3
1768491860000|2026-01-15 15:44:20|||||||||5
1768491870000|2026-01-15 15:44:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|25
1768491880000|2026-01-15 15:44:40|||||||||6
1768491890000|2026-01-15 15:44:50|||||||||4
1768491900000|2026-01-15 15:45:00|||||||||10
1768491910000|2026-01-15 15:45:10|||||||||28
1768491920000|2026-01-15 15:45:20|||||||||12
1768491930000|2026-01-15 15:45:30|||||||||3
1768491940000|2026-01-15 15:45:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|223
1768491960000|2026-01-15 15:46:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1768491970000|2026-01-15 15:46:10|||||||||81
1768491990000|2026-01-15 15:46:30|||||||||17
1768492000000|2026-01-15 15:46:40|||||||||33
1768492010000|2026-01-15 15:46:50|||||||||37
1768492020000|2026-01-15 15:47:00|||||||||22
1768492030000|2026-01-15 15:47:10|||||||||9
1768492040000|2026-01-15 15:47:20|||||||||2
1768492050000|2026-01-15 15:47:30|||||||||1
1768492060000|2026-01-15 15:47:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|99
1768492070000|2026-01-15 15:47:50|||||||||12
1768492080000|2026-01-15 15:48:00|||||||||51
1768492090000|2026-01-15 15:48:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|80
1768492100000|2026-01-15 15:48:20|||||||||1
1768492110000|2026-01-15 15:48:30|||||||||16
1768492120000|2026-01-15 15:48:40|||||||||6
1768492130000|2026-01-15 15:48:50|||||||||5
1768492140000|2026-01-15 15:49:00|||||||||55
1768492150000|2026-01-15 15:49:10|||||||||75
1768492160000|2026-01-15 15:49:20|||||||||2
1768492170000|2026-01-15 15:49:30|||||||||9
1768492180000|2026-01-15 15:49:40|||||||||11
1768492190000|2026-01-15 15:49:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|50
1768492200000|2026-01-15 15:50:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1768492210000|2026-01-15 15:50:10|||||||||4
1768492220000|2026-01-15 15:50:20|||||||||2
1768492230000|2026-01-15 15:50:30|||||||||28
1768492240000|2026-01-15 15:50:40|||||||||32
1768492250000|2026-01-15 15:50:50|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|39
1768492260000|2026-01-15 15:51:00|||||||||3
1768492270000|2026-01-15 15:51:10|||||||||8
1768492280000|2026-01-15 15:51:20|||||||||3
1768492290000|2026-01-15 15:51:30|||||||||5
1768492300000|2026-01-15 15:51:40|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|35
1768492310000|2026-01-15 15:51:50|||||||||1
1768492320000|2026-01-15 15:52:00|||||||||8
1768492330000|2026-01-15 15:52:10|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|96
1768492340000|2026-01-15 15:52:20|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|15
1768492350000|2026-01-15 15:52:30|||||||||9
1768492360000|2026-01-15 15:52:40|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|33
1768492370000|2026-01-15 15:52:50|||||||||1
1768492380000|2026-01-15 15:53:00|||||||||2
1768492400000|2026-01-15 15:53:20|||||||||19
1768492410000|2026-01-15 15:53:30|||||||||1
1768492420000|2026-01-15 15:53:40|||||||||7
1768492430000|2026-01-15 15:53:50|||||||||3
1768492440000|2026-01-15 15:54:00|||||||||5
1768492450000|2026-01-15 15:54:10|||||||||49
1768492460000|2026-01-15 15:54:20|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|121
1768492470000|2026-01-15 15:54:30|||||||||16
1768492480000|2026-01-15 15:54:40|||||||||1
1768492490000|2026-01-15 15:54:50|||||||||1
1768492500000|2026-01-15 15:55:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|70
1768492510000|2026-01-15 15:55:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|11
1768492520000|2026-01-15 15:55:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|141
1768492530000|2026-01-15 15:55:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1768492540000|2026-01-15 15:55:40|||||||||18
1768492550000|2026-01-15 15:55:50|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|22
1768492560000|2026-01-15 15:56:00|||||||||122
1768492570000|2026-01-15 15:56:10|||||||||9
1768492580000|2026-01-15 15:56:20|||||||||64
1768492590000|2026-01-15 15:56:30|||||||||4
1768492600000|2026-01-15 15:56:40|||||||||14
1768492610000|2026-01-15 15:56:50|||||||||1
1768492620000|2026-01-15 15:57:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|18
1768492630000|2026-01-15 15:57:10|||||||||7
1768492640000|2026-01-15 15:57:20|||||||||47
1768492650000|2026-01-15 15:57:30|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|168
1768492660000|2026-01-15 15:57:40|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|118
1768492670000|2026-01-15 15:57:50|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|17
1768492680000|2026-01-15 15:58:00|||||||||3
1768492690000|2026-01-15 15:58:10|||||||||1
1768492700000|2026-01-15 15:58:20|||||||||102
1768492710000|2026-01-15 15:58:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1768492720000|2026-01-15 15:58:40|||||||||6
1768492730000|2026-01-15 15:58:50|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|2
1768492740000|2026-01-15 15:59:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|2
1768492760000|2026-01-15 15:59:20|||||||||5
1768492770000|2026-01-15 15:59:30|||||||||2
1768492780000|2026-01-15 15:59:40|||||||||2
1768492790000|2026-01-15 15:59:50|||||||||4
1768492800000|2026-01-15 16:00:00|||||||||1
1768492810000|2026-01-15 16:00:10|||||||||3
1768492820000|2026-01-15 16:00:20|||||||||2
1768492830000|2026-01-15 16:00:30|||||||||4
1768492840000|2026-01-15 16:00:40|||||||||5
1768492850000|2026-01-15 16:00:50|||||||||1
1768492860000|2026-01-15 16:01:00|||||||||3
1768492870000|2026-01-15 16:01:10|||||||||1
1768492880000|2026-01-15 16:01:20|||||||||2
1768492890000|2026-01-15 16:01:30|||||||||25
1768492900000|2026-01-15 16:01:40|||||||||1
1768492910000|2026-01-15 16:01:50|||||||||1
1768492920000|2026-01-15 16:02:00|||||||||3
1768492930000|2026-01-15 16:02:10|||||||||9
1768492940000|2026-01-15 16:02:20|||||||||6
1768492950000|2026-01-15 16:02:30|||||||||1
1768492960000|2026-01-15 16:02:40|||||||||2
1768492970000|2026-01-15 16:02:50|||||||||1
1768492980000|2026-01-15 16:03:00|||||||||4
1768492990000|2026-01-15 16:03:10|||||||||2
1768493000000|2026-01-15 16:03:20|||||||||5
1768493010000|2026-01-15 16:03:30|||||||||62
1768493030000|2026-01-15 16:03:50|||||||||5
1768493040000|2026-01-15 16:04:00|||||||||9
1768493050000|2026-01-15 16:04:10|||||||||1
1768493060000|2026-01-15 16:04:20|||||||||5
1768493070000|2026-01-15 16:04:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|23
1768493080000|2026-01-15 16:04:40|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|4
1768493090000|2026-01-15 16:04:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768493100000|2026-01-15 16:05:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1768493110000|2026-01-15 16:05:10|18.03|17.87|18.03|17.87|18.07|17.91|18.03|17.87|28
1768493120000|2026-01-15 16:05:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768493130000|2026-01-15 16:05:30|||||||||3
1768493140000|2026-01-15 16:05:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|7
1768493150000|2026-01-15 16:05:50|||||||||2
1768493160000|2026-01-15 16:06:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1768493170000|2026-01-15 16:06:10|||||||||27
1768493180000|2026-01-15 16:06:20|||||||||29
1768493190000|2026-01-15 16:06:30|||||||||3
1768493200000|2026-01-15 16:06:40|||||||||8
1768493210000|2026-01-15 16:06:50|||||||||3
1768493220000|2026-01-15 16:07:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|1
1768493230000|2026-01-15 16:07:10|||||||||16
1768493240000|2026-01-15 16:07:20|||||||||11
1768493250000|2026-01-15 16:07:30|||||||||2
1768493260000|2026-01-15 16:07:40|||||||||3
1768493270000|2026-01-15 16:07:50|||||||||1
1768493280000|2026-01-15 16:08:00|||||||||19
1768493300000|2026-01-15 16:08:20|||||||||3
1768493310000|2026-01-15 16:08:30|||||||||13
1768493320000|2026-01-15 16:08:40|||||||||1
1768493330000|2026-01-15 16:08:50|||||||||2
1768493340000|2026-01-15 16:09:00|||||||||3
1768493360000|2026-01-15 16:09:20|||||||||2
1768493370000|2026-01-15 16:09:30|||||||||25
1768493380000|2026-01-15 16:09:40|||||||||3
1768493390000|2026-01-15 16:09:50|||||||||4
1768493400000|2026-01-15 16:10:00|||||||||5
1768493410000|2026-01-15 16:10:10|||||||||5
1768493420000|2026-01-15 16:10:20|||||||||5
1768493430000|2026-01-15 16:10:30|||||||||3
1768493440000|2026-01-15 16:10:40|||||||||16
1768493450000|2026-01-15 16:10:50|||||||||9
1768493460000|2026-01-15 16:11:00|||||||||5
1768493470000|2026-01-15 16:11:10|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|18
1768493480000|2026-01-15 16:11:20|||||||||5
1768493490000|2026-01-15 16:11:30|||||||||2
1768493500000|2026-01-15 16:11:40|||||||||1
1768493510000|2026-01-15 16:11:50|||||||||6
1768493530000|2026-01-15 16:12:10|||||||||11
1768493540000|2026-01-15 16:12:20|18.07|17.91|18.07|17.91|18.08|17.92|18.07|17.91|37
1768493550000|2026-01-15 16:12:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|32
1768493570000|2026-01-15 16:12:50|||||||||3
1768493580000|2026-01-15 16:13:00|||||||||2
1768493590000|2026-01-15 16:13:10|||||||||1
1768493600000|2026-01-15 16:13:20|||||||||4
1768493610000|2026-01-15 16:13:30|||||||||4
1768493620000|2026-01-15 16:13:40|||||||||2
1768493640000|2026-01-15 16:14:00|||||||||2
1768493660000|2026-01-15 16:14:20|||||||||25
1768493670000|2026-01-15 16:14:30|||||||||1
1768493680000|2026-01-15 16:14:40|||||||||4
1768493690000|2026-01-15 16:14:50|||||||||4
1768493700000|2026-01-15 16:15:00|||||||||15
1768493720000|2026-01-15 16:15:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|21
1768493730000|2026-01-15 16:15:30|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|27
1768493740000|2026-01-15 16:15:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|27
1768493750000|2026-01-15 16:15:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|15
1768493760000|2026-01-15 16:16:00|||||||||4
1768493780000|2026-01-15 16:16:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|24
1768493790000|2026-01-15 16:16:30|||||||||2
1768493800000|2026-01-15 16:16:40|||||||||17
1768493810000|2026-01-15 16:16:50|||||||||2
1768493820000|2026-01-15 16:17:00|||||||||2
1768493830000|2026-01-15 16:17:10|||||||||5
1768493840000|2026-01-15 16:17:20|||||||||7
1768493850000|2026-01-15 16:17:30|||||||||1
1768493860000|2026-01-15 16:17:40|||||||||8
1768493870000|2026-01-15 16:17:50|||||||||8
1768493890000|2026-01-15 16:18:10|||||||||1
1768493900000|2026-01-15 16:18:20|||||||||2
1768493910000|2026-01-15 16:18:30|||||||||12
1768493930000|2026-01-15 16:18:50|||||||||1
1768493950000|2026-01-15 16:19:10|||||||||3
1768493960000|2026-01-15 16:19:20|||||||||2
1768493970000|2026-01-15 16:19:30|||||||||1
1768494000000|2026-01-15 16:20:00|||||||||5
1768494010000|2026-01-15 16:20:10|||||||||6
1768494020000|2026-01-15 16:20:20|||||||||25
1768494030000|2026-01-15 16:20:30|||||||||6
1768494040000|2026-01-15 16:20:40|||||||||2
1768494060000|2026-01-15 16:21:00|||||||||95
1768494070000|2026-01-15 16:21:10|||||||||1
1768494080000|2026-01-15 16:21:20|||||||||1
1768494090000|2026-01-15 16:21:30|||||||||3
1768494100000|2026-01-15 16:21:40|||||||||2
1768494110000|2026-01-15 16:21:50|||||||||1
1768494120000|2026-01-15 16:22:00|||||||||5
1768494130000|2026-01-15 16:22:10|||||||||2
1768494140000|2026-01-15 16:22:20|||||||||3
1768494160000|2026-01-15 16:22:40|||||||||1
1768494170000|2026-01-15 16:22:50|||||||||3
1768494180000|2026-01-15 16:23:00|||||||||1
1768494190000|2026-01-15 16:23:10|||||||||3
1768494200000|2026-01-15 16:23:20|||||||||36
1768494210000|2026-01-15 16:23:30|||||||||3
1768494230000|2026-01-15 16:23:50|||||||||21
1768494240000|2026-01-15 16:24:00|||||||||5
1768494250000|2026-01-15 16:24:10|||||||||15
1768494260000|2026-01-15 16:24:20|||||||||2
1768494270000|2026-01-15 16:24:30|||||||||1
1768494280000|2026-01-15 16:24:40|||||||||2
1768494290000|2026-01-15 16:24:50|||||||||2
1768494300000|2026-01-15 16:25:00|||||||||5
1768494310000|2026-01-15 16:25:10|||||||||1
1768494320000|2026-01-15 16:25:20|||||||||3
1768494330000|2026-01-15 16:25:30|||||||||1
1768494350000|2026-01-15 16:25:50|||||||||1
1768494360000|2026-01-15 16:26:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|15
1768494370000|2026-01-15 16:26:10|||||||||2
1768494380000|2026-01-15 16:26:20|||||||||2
1768494390000|2026-01-15 16:26:30|||||||||2
1768494400000|2026-01-15 16:26:40|||||||||5
1768494410000|2026-01-15 16:26:50|||||||||4
1768494420000|2026-01-15 16:27:00|||||||||1
1768494430000|2026-01-15 16:27:10|||||||||16
1768494450000|2026-01-15 16:27:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|33
1768494460000|2026-01-15 16:27:40|||||||||14
1768494470000|2026-01-15 16:27:50|||||||||1
1768494480000|2026-01-15 16:28:00|||||||||13
1768494500000|2026-01-15 16:28:20|||||||||29
1768494510000|2026-01-15 16:28:30|||||||||1
1768494520000|2026-01-15 16:28:40|||||||||1
1768494530000|2026-01-15 16:28:50|||||||||23
1768494540000|2026-01-15 16:29:00|||||||||11
1768494550000|2026-01-15 16:29:10|||||||||3
1768494560000|2026-01-15 16:29:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768494590000|2026-01-15 16:29:50|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|4
1768494600000|2026-01-15 16:30:00|||||||||2
1768494610000|2026-01-15 16:30:10|||||||||1
1768494620000|2026-01-15 16:30:20|||||||||15
1768494630000|2026-01-15 16:30:30|||||||||11
1768494650000|2026-01-15 16:30:50|||||||||16
1768494660000|2026-01-15 16:31:00|||||||||4
1768494670000|2026-01-15 16:31:10|||||||||8
1768494680000|2026-01-15 16:31:20|||||||||2
1768494690000|2026-01-15 16:31:30|||||||||20
1768494700000|2026-01-15 16:31:40|||||||||6
1768494710000|2026-01-15 16:31:50|||||||||2
1768494720000|2026-01-15 16:32:00|||||||||12
1768494740000|2026-01-15 16:32:20|||||||||1
1768494750000|2026-01-15 16:32:30|||||||||2
1768494760000|2026-01-15 16:32:40|||||||||1
1768494770000|2026-01-15 16:32:50|||||||||1
1768494780000|2026-01-15 16:33:00|||||||||5
1768494790000|2026-01-15 16:33:10|||||||||10
1768494800000|2026-01-15 16:33:20|||||||||5
1768494810000|2026-01-15 16:33:30|||||||||5
1768494820000|2026-01-15 16:33:40|||||||||2
1768494830000|2026-01-15 16:33:50|||||||||1
1768494840000|2026-01-15 16:34:00|||||||||5
1768494850000|2026-01-15 16:34:10|||||||||1
1768494860000|2026-01-15 16:34:20|||||||||2
1768494870000|2026-01-15 16:34:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1768494880000|2026-01-15 16:34:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1768494890000|2026-01-15 16:34:50|||||||||8
1768494900000|2026-01-15 16:35:00|||||||||5
1768494910000|2026-01-15 16:35:10|||||||||12
1768494920000|2026-01-15 16:35:20|||||||||11
1768494930000|2026-01-15 16:35:30|||||||||89
1768494950000|2026-01-15 16:35:50|||||||||1
1768494960000|2026-01-15 16:36:00|||||||||1
1768494970000|2026-01-15 16:36:10|||||||||1
1768494980000|2026-01-15 16:36:20|||||||||4
1768494990000|2026-01-15 16:36:30|||||||||14
1768495000000|2026-01-15 16:36:40|||||||||5
1768495010000|2026-01-15 16:36:50|||||||||2
1768495020000|2026-01-15 16:37:00|||||||||111
1768495030000|2026-01-15 16:37:10|||||||||4
1768495040000|2026-01-15 16:37:20|||||||||1
1768495050000|2026-01-15 16:37:30|||||||||4
1768495060000|2026-01-15 16:37:40|||||||||11
1768495070000|2026-01-15 16:37:50|||||||||15
1768495080000|2026-01-15 16:38:00|||||||||11
1768495100000|2026-01-15 16:38:20|||||||||1
1768495110000|2026-01-15 16:38:30|||||||||12
1768495120000|2026-01-15 16:38:40|||||||||8
1768495130000|2026-01-15 16:38:50|||||||||2
1768495140000|2026-01-15 16:39:00|||||||||4
1768495150000|2026-01-15 16:39:10|||||||||2
1768495170000|2026-01-15 16:39:30|||||||||5
1768495180000|2026-01-15 16:39:40|||||||||2
1768495190000|2026-01-15 16:39:50|||||||||2
1768495200000|2026-01-15 16:40:00|||||||||6
1768495220000|2026-01-15 16:40:20|||||||||3
1768495230000|2026-01-15 16:40:30|||||||||5
1768495240000|2026-01-15 16:40:40|||||||||1
1768495250000|2026-01-15 16:40:50|||||||||1
1768495260000|2026-01-15 16:41:00|||||||||5
1768495280000|2026-01-15 16:41:20|||||||||4
1768495290000|2026-01-15 16:41:30|||||||||3
1768495300000|2026-01-15 16:41:40|||||||||2
1768495310000|2026-01-15 16:41:50|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|12
1768495320000|2026-01-15 16:42:00|||||||||7
1768495330000|2026-01-15 16:42:10|||||||||10
1768495340000|2026-01-15 16:42:20|||||||||6
1768495350000|2026-01-15 16:42:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1768495360000|2026-01-15 16:42:40|||||||||3
1768495370000|2026-01-15 16:42:50|||||||||1
1768495380000|2026-01-15 16:43:00|||||||||26
1768495390000|2026-01-15 16:43:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|139
1768495400000|2026-01-15 16:43:20|||||||||82
1768495410000|2026-01-15 16:43:30|||||||||2
1768495420000|2026-01-15 16:43:40|||||||||7
1768495430000|2026-01-15 16:43:50|||||||||1
1768495440000|2026-01-15 16:44:00|||||||||10
1768495450000|2026-01-15 16:44:10|||||||||39
1768495460000|2026-01-15 16:44:20|||||||||12
1768495470000|2026-01-15 16:44:30|||||||||3
1768495480000|2026-01-15 16:44:40|||||||||2
1768495490000|2026-01-15 16:44:50|||||||||25
1768495500000|2026-01-15 16:45:00|||||||||2
1768495510000|2026-01-15 16:45:10|||||||||1
1768495530000|2026-01-15 16:45:30|||||||||4
1768495550000|2026-01-15 16:45:50|||||||||13
1768495560000|2026-01-15 16:46:00|||||||||1
1768495570000|2026-01-15 16:46:10|||||||||1
1768495590000|2026-01-15 16:46:30|||||||||2
1768495600000|2026-01-15 16:46:40|||||||||5
1768495620000|2026-01-15 16:47:00|||||||||2
1768495650000|2026-01-15 16:47:30|||||||||3
1768495670000|2026-01-15 16:47:50|||||||||1
1768495680000|2026-01-15 16:48:00|||||||||3
1768495700000|2026-01-15 16:48:20|||||||||2
1768495710000|2026-01-15 16:48:30|||||||||2
1768495720000|2026-01-15 16:48:40|||||||||3
1768495730000|2026-01-15 16:48:50|||||||||4
1768495740000|2026-01-15 16:49:00|||||||||7
1768495760000|2026-01-15 16:49:20|||||||||4
1768495770000|2026-01-15 16:49:30|||||||||5
1768495800000|2026-01-15 16:50:00|||||||||31
1768495810000|2026-01-15 16:50:10|||||||||11
1768495830000|2026-01-15 16:50:30|||||||||17
1768495840000|2026-01-15 16:50:40|||||||||5
1768495850000|2026-01-15 16:50:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|10
1768495860000|2026-01-15 16:51:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|10
1768495870000|2026-01-15 16:51:10|||||||||3
1768495880000|2026-01-15 16:51:20|||||||||19
1768495890000|2026-01-15 16:51:30|||||||||5
1768495910000|2026-01-15 16:51:50|||||||||19
1768495920000|2026-01-15 16:52:00|||||||||3
1768495960000|2026-01-15 16:52:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|49
1768495970000|2026-01-15 16:52:50|||||||||1
1768495980000|2026-01-15 16:53:00|||||||||5
1768495990000|2026-01-15 16:53:10|||||||||4
1768496000000|2026-01-15 16:53:20|||||||||16
1768496010000|2026-01-15 16:53:30|18.02|17.86|18.02|17.86|18.02|17.86|17.97|17.81|34
1768496020000|2026-01-15 16:53:40|||||||||1
1768496050000|2026-01-15 16:54:10|||||||||5
1768496060000|2026-01-15 16:54:20|||||||||2
1768496100000|2026-01-15 16:55:00|||||||||2
1768496120000|2026-01-15 16:55:20|||||||||1
1768496130000|2026-01-15 16:55:30|||||||||5
1768496140000|2026-01-15 16:55:40|||||||||6
1768496160000|2026-01-15 16:56:00|||||||||1
1768496190000|2026-01-15 16:56:30|||||||||1
1768496200000|2026-01-15 16:56:40|||||||||9
1768496210000|2026-01-15 16:56:50|||||||||9
1768496220000|2026-01-15 16:57:00|||||||||8
1768496230000|2026-01-15 16:57:10|||||||||1
1768496250000|2026-01-15 16:57:30|||||||||3
1768496260000|2026-01-15 16:57:40|||||||||2
1768496280000|2026-01-15 16:58:00|||||||||9
1768496290000|2026-01-15 16:58:10|||||||||2
1768496300000|2026-01-15 16:58:20|||||||||1
1768496310000|2026-01-15 16:58:30|||||||||2
1768496320000|2026-01-15 16:58:40|||||||||3
1768496330000|2026-01-15 16:58:50|||||||||1
1768496340000|2026-01-15 16:59:00|||||||||4
1768496360000|2026-01-15 16:59:20|||||||||1
1768496370000|2026-01-15 16:59:30|||||||||3
1768496380000|2026-01-15 16:59:40|||||||||2
1768496390000|2026-01-15 16:59:50|||||||||9
1768496400000|2026-01-15 17:00:00|||||||||6
1768496420000|2026-01-15 17:00:20|||||||||6
1768496430000|2026-01-15 17:00:30|||||||||5
1768496440000|2026-01-15 17:00:40|||||||||3
1768496450000|2026-01-15 17:00:50|||||||||2
1768496460000|2026-01-15 17:01:00|||||||||5
1768496470000|2026-01-15 17:01:10|||||||||12
1768496490000|2026-01-15 17:01:30|||||||||1
1768496500000|2026-01-15 17:01:40|||||||||1
1768496510000|2026-01-15 17:01:50|||||||||1
1768496520000|2026-01-15 17:02:00|||||||||5
1768496530000|2026-01-15 17:02:10|||||||||21
1768496540000|2026-01-15 17:02:20|||||||||2
1768496550000|2026-01-15 17:02:30|||||||||5
1768496560000|2026-01-15 17:02:40|||||||||7
1768496570000|2026-01-15 17:02:50|||||||||3
1768496580000|2026-01-15 17:03:00|||||||||3
1768496600000|2026-01-15 17:03:20|||||||||2
1768496610000|2026-01-15 17:03:30|||||||||4
1768496620000|2026-01-15 17:03:40|||||||||1
1768496650000|2026-01-15 17:04:10|||||||||1
1768496660000|2026-01-15 17:04:20|||||||||8
1768496670000|2026-01-15 17:04:30|||||||||1
1768496680000|2026-01-15 17:04:40|||||||||13
1768496690000|2026-01-15 17:04:50|||||||||1
1768496700000|2026-01-15 17:05:00|||||||||7
1768496710000|2026-01-15 17:05:10|||||||||7
1768496730000|2026-01-15 17:05:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|55
1768496740000|2026-01-15 17:05:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|60
1768496750000|2026-01-15 17:05:50|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|13
1768496760000|2026-01-15 17:06:00|||||||||5
1768496770000|2026-01-15 17:06:10|||||||||12
1768496780000|2026-01-15 17:06:20|||||||||2
1768496790000|2026-01-15 17:06:30|||||||||7
1768496800000|2026-01-15 17:06:40|||||||||5
1768496830000|2026-01-15 17:07:10|||||||||6
1768496840000|2026-01-15 17:07:20|||||||||1
1768496850000|2026-01-15 17:07:30|||||||||5
1768496880000|2026-01-15 17:08:00|||||||||1
1768496890000|2026-01-15 17:08:10|||||||||5
1768496900000|2026-01-15 17:08:20|||||||||1
1768496910000|2026-01-15 17:08:30|||||||||3
1768496930000|2026-01-15 17:08:50|||||||||1
1768496940000|2026-01-15 17:09:00|||||||||1
1768496960000|2026-01-15 17:09:20|||||||||1
1768496970000|2026-01-15 17:09:30|||||||||5
1768496980000|2026-01-15 17:09:40|||||||||2
1768496990000|2026-01-15 17:09:50|||||||||6
1768497000000|2026-01-15 17:10:00|||||||||13
1768497020000|2026-01-15 17:10:20|||||||||2
1768497030000|2026-01-15 17:10:30|||||||||1
1768497040000|2026-01-15 17:10:40|||||||||3
1768497050000|2026-01-15 17:10:50|||||||||2
1768497060000|2026-01-15 17:11:00|||||||||5
1768497070000|2026-01-15 17:11:10|||||||||1
1768497080000|2026-01-15 17:11:20|||||||||4
1768497090000|2026-01-15 17:11:30|||||||||3
1768497100000|2026-01-15 17:11:40|||||||||1
1768497110000|2026-01-15 17:11:50|||||||||2
1768497120000|2026-01-15 17:12:00|||||||||3
1768497130000|2026-01-15 17:12:10|||||||||1
1768497140000|2026-01-15 17:12:20|||||||||3
1768497150000|2026-01-15 17:12:30|||||||||2
1768497160000|2026-01-15 17:12:40|||||||||39
1768497170000|2026-01-15 17:12:50|||||||||3
1768497180000|2026-01-15 17:13:00|||||||||2
1768497190000|2026-01-15 17:13:10|||||||||2
1768497200000|2026-01-15 17:13:20|||||||||9
1768497210000|2026-01-15 17:13:30|||||||||3
1768497220000|2026-01-15 17:13:40|||||||||4
1768497230000|2026-01-15 17:13:50|||||||||2
1768497240000|2026-01-15 17:14:00|||||||||3
1768497250000|2026-01-15 17:14:10|||||||||1
1768497260000|2026-01-15 17:14:20|||||||||2
1768497270000|2026-01-15 17:14:30|||||||||2
1768497290000|2026-01-15 17:14:50|||||||||4
1768497300000|2026-01-15 17:15:00|||||||||4
1768497310000|2026-01-15 17:15:10|||||||||16
1768497320000|2026-01-15 17:15:20|||||||||18
1768497330000|2026-01-15 17:15:30|||||||||47
1768497340000|2026-01-15 17:15:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|117
1768497350000|2026-01-15 17:15:50|||||||||11
1768497360000|2026-01-15 17:16:00|||||||||2
1768497370000|2026-01-15 17:16:10|||||||||2
1768497380000|2026-01-15 17:16:20|||||||||7
1768497390000|2026-01-15 17:16:30|||||||||2
1768497400000|2026-01-15 17:16:40|||||||||5
1768497410000|2026-01-15 17:16:50|||||||||3
1768497420000|2026-01-15 17:17:00|||||||||3
1768497430000|2026-01-15 17:17:10|||||||||3
1768497440000|2026-01-15 17:17:20|||||||||1
1768497450000|2026-01-15 17:17:30|||||||||12
1768497460000|2026-01-15 17:17:40|||||||||5
1768497470000|2026-01-15 17:17:50|||||||||7
1768497480000|2026-01-15 17:18:00|||||||||2
1768497490000|2026-01-15 17:18:10|||||||||4
1768497500000|2026-01-15 17:18:20|||||||||3
1768497510000|2026-01-15 17:18:30|||||||||5
1768497520000|2026-01-15 17:18:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1768497530000|2026-01-15 17:18:50|||||||||1
1768497540000|2026-01-15 17:19:00|||||||||3
1768497550000|2026-01-15 17:19:10|||||||||8
1768497560000|2026-01-15 17:19:20|||||||||1
1768497570000|2026-01-15 17:19:30|||||||||2
1768497580000|2026-01-15 17:19:40|||||||||4
1768497590000|2026-01-15 17:19:50|||||||||21
1768497600000|2026-01-15 17:20:00|||||||||5
1768497610000|2026-01-15 17:20:10|||||||||2
1768497620000|2026-01-15 17:20:20|||||||||11
1768497630000|2026-01-15 17:20:30|||||||||1
1768497640000|2026-01-15 17:20:40|||||||||1
1768497650000|2026-01-15 17:20:50|||||||||1
1768497660000|2026-01-15 17:21:00|||||||||5
1768497670000|2026-01-15 17:21:10|||||||||2
1768497680000|2026-01-15 17:21:20|||||||||3
1768497690000|2026-01-15 17:21:30|||||||||2
1768497700000|2026-01-15 17:21:40|||||||||6
1768497710000|2026-01-15 17:21:50|||||||||1
1768497720000|2026-01-15 17:22:00|||||||||3
1768497730000|2026-01-15 17:22:10|||||||||17
1768497740000|2026-01-15 17:22:20|||||||||5
1768497750000|2026-01-15 17:22:30|||||||||2
1768497760000|2026-01-15 17:22:40|||||||||1
1768497770000|2026-01-15 17:22:50|||||||||3
1768497780000|2026-01-15 17:23:00|||||||||3
1768497790000|2026-01-15 17:23:10|||||||||1
1768497800000|2026-01-15 17:23:20|||||||||5
1768497810000|2026-01-15 17:23:30|||||||||1
1768497820000|2026-01-15 17:23:40|||||||||1
1768497830000|2026-01-15 17:23:50|||||||||2
1768497840000|2026-01-15 17:24:00|||||||||7
1768497850000|2026-01-15 17:24:10|||||||||9
1768497860000|2026-01-15 17:24:20|||||||||1
1768497870000|2026-01-15 17:24:30|||||||||16
1768497880000|2026-01-15 17:24:40|||||||||1
1768497890000|2026-01-15 17:24:50|||||||||3
1768497900000|2026-01-15 17:25:00|||||||||2
1768497910000|2026-01-15 17:25:10|||||||||2
1768497920000|2026-01-15 17:25:20|||||||||1
1768497930000|2026-01-15 17:25:30|||||||||3
1768497940000|2026-01-15 17:25:40|||||||||3
1768497950000|2026-01-15 17:25:50|||||||||1
1768497960000|2026-01-15 17:26:00|||||||||3
1768497980000|2026-01-15 17:26:20|||||||||1
1768497990000|2026-01-15 17:26:30|||||||||5
1768498000000|2026-01-15 17:26:40|||||||||32
1768498010000|2026-01-15 17:26:50|||||||||4
1768498020000|2026-01-15 17:27:00|||||||||3
1768498030000|2026-01-15 17:27:10|||||||||2
1768498050000|2026-01-15 17:27:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|42
1768498060000|2026-01-15 17:27:40|||||||||5
1768498070000|2026-01-15 17:27:50|||||||||32
1768498080000|2026-01-15 17:28:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1768498090000|2026-01-15 17:28:10|||||||||15
1768498120000|2026-01-15 17:28:40|||||||||1
1768498130000|2026-01-15 17:28:50|||||||||2
1768498140000|2026-01-15 17:29:00|||||||||2
1768498150000|2026-01-15 17:29:10|||||||||1
1768498160000|2026-01-15 17:29:20|||||||||4
1768498170000|2026-01-15 17:29:30|||||||||2
1768498180000|2026-01-15 17:29:40|||||||||9
1768498190000|2026-01-15 17:29:50|||||||||3
1768498200000|2026-01-15 17:30:00|||||||||11
1768498210000|2026-01-15 17:30:10|||||||||30
1768498220000|2026-01-15 17:30:20|||||||||3
1768498230000|2026-01-15 17:30:30|||||||||9
1768498240000|2026-01-15 17:30:40|||||||||4
1768498260000|2026-01-15 17:31:00|||||||||3
1768498270000|2026-01-15 17:31:10|||||||||4
1768498280000|2026-01-15 17:31:20|||||||||24
1768498290000|2026-01-15 17:31:30|||||||||2
1768498300000|2026-01-15 17:31:40|||||||||10
1768498310000|2026-01-15 17:31:50|||||||||2
1768498320000|2026-01-15 17:32:00|||||||||37
1768498330000|2026-01-15 17:32:10|||||||||4
1768498340000|2026-01-15 17:32:20|||||||||2
1768498350000|2026-01-15 17:32:30|||||||||5
1768498360000|2026-01-15 17:32:40|||||||||1
1768498380000|2026-01-15 17:33:00|||||||||2
1768498390000|2026-01-15 17:33:10|||||||||4
1768498400000|2026-01-15 17:33:20|||||||||2
1768498410000|2026-01-15 17:33:30|||||||||1
1768498430000|2026-01-15 17:33:50|||||||||5
1768498440000|2026-01-15 17:34:00|||||||||2
1768498450000|2026-01-15 17:34:10|||||||||2
1768498460000|2026-01-15 17:34:20|||||||||2
1768498470000|2026-01-15 17:34:30|||||||||7
1768498480000|2026-01-15 17:34:40|||||||||5
1768498490000|2026-01-15 17:34:50|||||||||6
1768498500000|2026-01-15 17:35:00|||||||||5
1768498510000|2026-01-15 17:35:10|||||||||1
1768498520000|2026-01-15 17:35:20|||||||||2
1768498530000|2026-01-15 17:35:30|||||||||4
1768498540000|2026-01-15 17:35:40|||||||||1
1768498550000|2026-01-15 17:35:50|||||||||1
1768498560000|2026-01-15 17:36:00|||||||||6
1768498570000|2026-01-15 17:36:10|||||||||3
1768498580000|2026-01-15 17:36:20|||||||||9
1768498590000|2026-01-15 17:36:30|||||||||8
1768498600000|2026-01-15 17:36:40|||||||||4
1768498610000|2026-01-15 17:36:50|||||||||3
1768498620000|2026-01-15 17:37:00|||||||||4
1768498630000|2026-01-15 17:37:10|||||||||8
1768498650000|2026-01-15 17:37:30|||||||||15
1768498660000|2026-01-15 17:37:40|||||||||1
1768498670000|2026-01-15 17:37:50|||||||||4
1768498680000|2026-01-15 17:38:00|||||||||2
1768498690000|2026-01-15 17:38:10|||||||||5
1768498700000|2026-01-15 17:38:20|||||||||3
1768498710000|2026-01-15 17:38:30|||||||||5
1768498720000|2026-01-15 17:38:40|||||||||4
1768498730000|2026-01-15 17:38:50|||||||||4
1768498740000|2026-01-15 17:39:00|||||||||3
1768498750000|2026-01-15 17:39:10|||||||||6
1768498760000|2026-01-15 17:39:20|||||||||4
1768498770000|2026-01-15 17:39:30|||||||||1
1768498780000|2026-01-15 17:39:40|||||||||2
1768498790000|2026-01-15 17:39:50|||||||||11
1768498800000|2026-01-15 17:40:00|||||||||12
1768498810000|2026-01-15 17:40:10|||||||||5
1768498820000|2026-01-15 17:40:20|||||||||12
1768498830000|2026-01-15 17:40:30|||||||||5
1768498840000|2026-01-15 17:40:40|||||||||3
1768498850000|2026-01-15 17:40:50|||||||||5
1768498860000|2026-01-15 17:41:00|||||||||3
1768498870000|2026-01-15 17:41:10|||||||||1
1768498880000|2026-01-15 17:41:20|||||||||2
1768498890000|2026-01-15 17:41:30|||||||||5
1768498900000|2026-01-15 17:41:40|||||||||1
1768498910000|2026-01-15 17:41:50|||||||||7
1768498920000|2026-01-15 17:42:00|||||||||1
1768498930000|2026-01-15 17:42:10|||||||||4
1768498940000|2026-01-15 17:42:20|||||||||2
1768498950000|2026-01-15 17:42:30|||||||||4
1768498960000|2026-01-15 17:42:40|||||||||2
1768498970000|2026-01-15 17:42:50|||||||||6
1768498980000|2026-01-15 17:43:00|||||||||1
1768498990000|2026-01-15 17:43:10|||||||||10
1768499000000|2026-01-15 17:43:20|||||||||8
1768499010000|2026-01-15 17:43:30|||||||||4
1768499030000|2026-01-15 17:43:50|||||||||2
1768499040000|2026-01-15 17:44:00|||||||||31
1768499050000|2026-01-15 17:44:10|||||||||4
1768499060000|2026-01-15 17:44:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1768499070000|2026-01-15 17:44:30|||||||||1
1768499080000|2026-01-15 17:44:40|||||||||20
1768499090000|2026-01-15 17:44:50|||||||||3
1768499100000|2026-01-15 17:45:00|||||||||28
1768499110000|2026-01-15 17:45:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|43
1768499120000|2026-01-15 17:45:20|||||||||175
1768499130000|2026-01-15 17:45:30|||||||||5
1768499160000|2026-01-15 17:46:00|||||||||2
1768499170000|2026-01-15 17:46:10|||||||||2
1768499180000|2026-01-15 17:46:20|||||||||2
1768499190000|2026-01-15 17:46:30|||||||||1
1768499200000|2026-01-15 17:46:40|||||||||6
1768499220000|2026-01-15 17:47:00|||||||||3
1768499230000|2026-01-15 17:47:10|||||||||6
1768499250000|2026-01-15 17:47:30|||||||||6
1768499260000|2026-01-15 17:47:40|||||||||1
1768499270000|2026-01-15 17:47:50|||||||||15
1768499280000|2026-01-15 17:48:00|||||||||4
1768499290000|2026-01-15 17:48:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1768499310000|2026-01-15 17:48:30|||||||||2
1768499320000|2026-01-15 17:48:40|||||||||4
1768499330000|2026-01-15 17:48:50|||||||||1
1768499340000|2026-01-15 17:49:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1768499350000|2026-01-15 17:49:10|||||||||4
1768499360000|2026-01-15 17:49:20|||||||||1
1768499370000|2026-01-15 17:49:30|||||||||2
1768499380000|2026-01-15 17:49:40|||||||||2
1768499400000|2026-01-15 17:50:00|||||||||11
1768499410000|2026-01-15 17:50:10|||||||||1
1768499430000|2026-01-15 17:50:30|||||||||9
1768499450000|2026-01-15 17:50:50|||||||||2
1768499460000|2026-01-15 17:51:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1768499470000|2026-01-15 17:51:10|||||||||2
1768499480000|2026-01-15 17:51:20|||||||||12
1768499500000|2026-01-15 17:51:40|||||||||6
1768499510000|2026-01-15 17:51:50|||||||||2
1768499530000|2026-01-15 17:52:10|||||||||12
1768499540000|2026-01-15 17:52:20|||||||||2
1768499550000|2026-01-15 17:52:30|||||||||6
1768499560000|2026-01-15 17:52:40|||||||||3
1768499570000|2026-01-15 17:52:50|||||||||2
1768499580000|2026-01-15 17:53:00|||||||||3
1768499590000|2026-01-15 17:53:10|||||||||6
1768499600000|2026-01-15 17:53:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|13
1768499610000|2026-01-15 17:53:30|||||||||3
1768499620000|2026-01-15 17:53:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|6
1768499630000|2026-01-15 17:53:50|||||||||2
1768499640000|2026-01-15 17:54:00|||||||||3
1768499660000|2026-01-15 17:54:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1768499670000|2026-01-15 17:54:30|||||||||9
1768499680000|2026-01-15 17:54:40|||||||||4
1768499690000|2026-01-15 17:54:50|||||||||2
1768499700000|2026-01-15 17:55:00|||||||||4
1768499710000|2026-01-15 17:55:10|||||||||4
1768499720000|2026-01-15 17:55:20|||||||||2
1768499730000|2026-01-15 17:55:30|||||||||6
1768499740000|2026-01-15 17:55:40|||||||||4
1768499750000|2026-01-15 17:55:50|||||||||2
1768499760000|2026-01-15 17:56:00|||||||||9
1768499770000|2026-01-15 17:56:10|||||||||3
1768499780000|2026-01-15 17:56:20|||||||||47
1768499800000|2026-01-15 17:56:40|||||||||2
1768499810000|2026-01-15 17:56:50|||||||||10
1768499820000|2026-01-15 17:57:00|||||||||5
1768499830000|2026-01-15 17:57:10|||||||||26
1768499840000|2026-01-15 17:57:20|||||||||7
1768499850000|2026-01-15 17:57:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1768499860000|2026-01-15 17:57:40|||||||||1
1768499870000|2026-01-15 17:57:50|||||||||3
1768499880000|2026-01-15 17:58:00|||||||||11
1768499890000|2026-01-15 17:58:10|||||||||2
1768499900000|2026-01-15 17:58:20|||||||||6
1768499910000|2026-01-15 17:58:30|||||||||29
1768499920000|2026-01-15 17:58:40|||||||||2
1768499930000|2026-01-15 17:58:50|||||||||1
1768499940000|2026-01-15 17:59:00|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|50
1768499950000|2026-01-15 17:59:10|||||||||40
1768499960000|2026-01-15 17:59:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|43
1768499970000|2026-01-15 17:59:30|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|31
1768499980000|2026-01-15 17:59:40|18.02|17.86|18.02|17.86|18.02|17.86|18.01|17.85|2
1768499990000|2026-01-15 17:59:50|||||||||1
1768500000000|2026-01-15 18:00:00|||||||||36
1768500010000|2026-01-15 18:00:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|50
1768500020000|2026-01-15 18:00:20|||||||||8
1768500030000|2026-01-15 18:00:30|||||||||3
1768500040000|2026-01-15 18:00:40|||||||||3
1768500050000|2026-01-15 18:00:50|||||||||1
1768500060000|2026-01-15 18:01:00|||||||||1
1768500070000|2026-01-15 18:01:10|||||||||2
1768500080000|2026-01-15 18:01:20|||||||||4
1768500090000|2026-01-15 18:01:30|||||||||1
1768500100000|2026-01-15 18:01:40|||||||||2
1768500120000|2026-01-15 18:02:00|||||||||1
1768500140000|2026-01-15 18:02:20|||||||||6
1768500150000|2026-01-15 18:02:30|||||||||3
1768500160000|2026-01-15 18:02:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|25
1768500180000|2026-01-15 18:03:00|||||||||5
1768500190000|2026-01-15 18:03:10|||||||||2
1768500200000|2026-01-15 18:03:20|||||||||3
1768500210000|2026-01-15 18:03:30|||||||||24
1768500230000|2026-01-15 18:03:50|||||||||9
1768500240000|2026-01-15 18:04:00|||||||||4
1768500250000|2026-01-15 18:04:10|||||||||2
1768500260000|2026-01-15 18:04:20|||||||||2
1768500270000|2026-01-15 18:04:30|||||||||7
1768500280000|2026-01-15 18:04:40|||||||||1
1768500300000|2026-01-15 18:05:00|||||||||7
1768500310000|2026-01-15 18:05:10|||||||||1
1768500320000|2026-01-15 18:05:20|||||||||2
1768500330000|2026-01-15 18:05:30|||||||||6
1768500340000|2026-01-15 18:05:40|||||||||2
1768500350000|2026-01-15 18:05:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1768500360000|2026-01-15 18:06:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1768500370000|2026-01-15 18:06:10|||||||||3
1768500380000|2026-01-15 18:06:20|||||||||2
1768500400000|2026-01-15 18:06:40|||||||||2
1768500410000|2026-01-15 18:06:50|||||||||1
1768500420000|2026-01-15 18:07:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|14
1768500430000|2026-01-15 18:07:10|||||||||2
1768500440000|2026-01-15 18:07:20|||||||||2
1768500450000|2026-01-15 18:07:30|||||||||3
1768500460000|2026-01-15 18:07:40|||||||||8
1768500470000|2026-01-15 18:07:50|||||||||4
1768500480000|2026-01-15 18:08:00|||||||||7
1768500490000|2026-01-15 18:08:10|||||||||4
1768500500000|2026-01-15 18:08:20|||||||||1
1768500510000|2026-01-15 18:08:30|||||||||11
1768500520000|2026-01-15 18:08:40|||||||||2
1768500530000|2026-01-15 18:08:50|||||||||1
1768500540000|2026-01-15 18:09:00|||||||||1
1768500550000|2026-01-15 18:09:10|||||||||1
1768500560000|2026-01-15 18:09:20|||||||||1
1768500570000|2026-01-15 18:09:30|||||||||1
1768500580000|2026-01-15 18:09:40|||||||||3
1768500590000|2026-01-15 18:09:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|13
1768500600000|2026-01-15 18:10:00|||||||||64
1768500610000|2026-01-15 18:10:10|||||||||1
1768500630000|2026-01-15 18:10:30|||||||||1
1768500640000|2026-01-15 18:10:40|||||||||7
1768500650000|2026-01-15 18:10:50|||||||||3
1768500660000|2026-01-15 18:11:00|||||||||1
1768500670000|2026-01-15 18:11:10|||||||||5
1768500680000|2026-01-15 18:11:20|||||||||2
1768500690000|2026-01-15 18:11:30|||||||||1
1768500710000|2026-01-15 18:11:50|||||||||1
1768500720000|2026-01-15 18:12:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|33
1768500730000|2026-01-15 18:12:10|||||||||1
1768500740000|2026-01-15 18:12:20|||||||||3
1768500750000|2026-01-15 18:12:30|||||||||3
1768500760000|2026-01-15 18:12:40|||||||||2
1768500780000|2026-01-15 18:13:00|||||||||3
1768500790000|2026-01-15 18:13:10|||||||||2
1768500800000|2026-01-15 18:13:20|||||||||36
1768500810000|2026-01-15 18:13:30|||||||||8
1768500820000|2026-01-15 18:13:40|||||||||1
1768500830000|2026-01-15 18:13:50|||||||||2
1768500840000|2026-01-15 18:14:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|8
1768500860000|2026-01-15 18:14:20|||||||||2
1768500870000|2026-01-15 18:14:30|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1768500880000|2026-01-15 18:14:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1768500890000|2026-01-15 18:14:50|||||||||4
1768500920000|2026-01-15 18:15:20|||||||||1
1768500930000|2026-01-15 18:15:30|||||||||2
1768500940000|2026-01-15 18:15:40|||||||||2
1768500950000|2026-01-15 18:15:50|||||||||4
1768500960000|2026-01-15 18:16:00|||||||||1
1768500980000|2026-01-15 18:16:20|||||||||4
1768500990000|2026-01-15 18:16:30|||||||||1
1768501000000|2026-01-15 18:16:40|||||||||4
1768501020000|2026-01-15 18:17:00|||||||||1
1768501040000|2026-01-15 18:17:20|||||||||1
1768501050000|2026-01-15 18:17:30|||||||||3
1768501060000|2026-01-15 18:17:40|||||||||1
1768501070000|2026-01-15 18:17:50|||||||||1
1768501080000|2026-01-15 18:18:00|||||||||3
1768501100000|2026-01-15 18:18:20|||||||||1
1768501110000|2026-01-15 18:18:30|||||||||5
1768501120000|2026-01-15 18:18:40|||||||||2
1768501140000|2026-01-15 18:19:00|||||||||3
1768501160000|2026-01-15 18:19:20|||||||||1
1768501180000|2026-01-15 18:19:40|||||||||2
1768501190000|2026-01-15 18:19:50|||||||||1
1768501200000|2026-01-15 18:20:00|||||||||12
1768501210000|2026-01-15 18:20:10|||||||||1
1768501220000|2026-01-15 18:20:20|||||||||1
1768501230000|2026-01-15 18:20:30|||||||||1
1768501250000|2026-01-15 18:20:50|||||||||1
1768501270000|2026-01-15 18:21:10|||||||||2
1768501280000|2026-01-15 18:21:20|||||||||9
1768501290000|2026-01-15 18:21:30|||||||||3
1768501300000|2026-01-15 18:21:40|||||||||5
1768501320000|2026-01-15 18:22:00|||||||||5
1768501330000|2026-01-15 18:22:10|||||||||4
1768501350000|2026-01-15 18:22:30|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|47
1768501360000|2026-01-15 18:22:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1768501370000|2026-01-15 18:22:50|||||||||2
1768501380000|2026-01-15 18:23:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1768501390000|2026-01-15 18:23:10|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|136
1768501400000|2026-01-15 18:23:20|||||||||3
1768501410000|2026-01-15 18:23:30|||||||||16
1768501420000|2026-01-15 18:23:40|||||||||17
1768501430000|2026-01-15 18:23:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1768501440000|2026-01-15 18:24:00|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|47
1768501450000|2026-01-15 18:24:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1768501460000|2026-01-15 18:24:20|||||||||14
1768501470000|2026-01-15 18:24:30|||||||||2
1768501500000|2026-01-15 18:25:00|||||||||1
1768501520000|2026-01-15 18:25:20|||||||||1
1768501530000|2026-01-15 18:25:30|||||||||7
1768501540000|2026-01-15 18:25:40|||||||||1
1768501550000|2026-01-15 18:25:50|||||||||1
1768501560000|2026-01-15 18:26:00|||||||||7
1768501570000|2026-01-15 18:26:10|||||||||2
1768501580000|2026-01-15 18:26:20|||||||||1
1768501590000|2026-01-15 18:26:30|||||||||3
1768501600000|2026-01-15 18:26:40|||||||||4
1768501610000|2026-01-15 18:26:50|||||||||1
1768501620000|2026-01-15 18:27:00|||||||||1
1768501630000|2026-01-15 18:27:10|||||||||1
1768501640000|2026-01-15 18:27:20|||||||||8
1768501650000|2026-01-15 18:27:30|||||||||12
1768501670000|2026-01-15 18:27:50|||||||||1
1768501680000|2026-01-15 18:28:00|||||||||3
1768501700000|2026-01-15 18:28:20|||||||||4
1768501710000|2026-01-15 18:28:30|||||||||2
1768501730000|2026-01-15 18:28:50|||||||||1
1768501740000|2026-01-15 18:29:00|||||||||1
1768501760000|2026-01-15 18:29:20|||||||||2
1768501770000|2026-01-15 18:29:30|||||||||2
1768501780000|2026-01-15 18:29:40|||||||||7
1768501790000|2026-01-15 18:29:50|||||||||5
1768501800000|2026-01-15 18:30:00|||||||||8
1768501820000|2026-01-15 18:30:20|||||||||3
1768501830000|2026-01-15 18:30:30|||||||||1
1768501840000|2026-01-15 18:30:40|||||||||1
1768501850000|2026-01-15 18:30:50|||||||||2
1768501860000|2026-01-15 18:31:00|||||||||6
1768501870000|2026-01-15 18:31:10|||||||||14
1768501880000|2026-01-15 18:31:20|||||||||1
1768501890000|2026-01-15 18:31:30|||||||||1
1768501910000|2026-01-15 18:31:50|||||||||2
1768501920000|2026-01-15 18:32:00|||||||||3
1768501940000|2026-01-15 18:32:20|||||||||3
1768501950000|2026-01-15 18:32:30|||||||||2
1768501970000|2026-01-15 18:32:50|||||||||1
1768501980000|2026-01-15 18:33:00|||||||||1
1768502000000|2026-01-15 18:33:20|||||||||6
1768502010000|2026-01-15 18:33:30|||||||||4
1768502020000|2026-01-15 18:33:40|||||||||3
1768502030000|2026-01-15 18:33:50|||||||||2
1768502040000|2026-01-15 18:34:00|||||||||3
1768502060000|2026-01-15 18:34:20|||||||||1
1768502070000|2026-01-15 18:34:30|||||||||2
1768502080000|2026-01-15 18:34:40|||||||||1
1768502090000|2026-01-15 18:34:50|||||||||4
1768502100000|2026-01-15 18:35:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|46
1768502110000|2026-01-15 18:35:10|||||||||2
1768502120000|2026-01-15 18:35:20|||||||||1
1768502130000|2026-01-15 18:35:30|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|3
1768502150000|2026-01-15 18:35:50|||||||||2
1768502160000|2026-01-15 18:36:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|7
1768502170000|2026-01-15 18:36:10|||||||||3
1768502180000|2026-01-15 18:36:20|||||||||1
1768502190000|2026-01-15 18:36:30|||||||||2
1768502200000|2026-01-15 18:36:40|||||||||1
1768502210000|2026-01-15 18:36:50|||||||||1
1768502220000|2026-01-15 18:37:00|||||||||1
1768502240000|2026-01-15 18:37:20|||||||||3
1768502250000|2026-01-15 18:37:30|||||||||3
1768502270000|2026-01-15 18:37:50|||||||||2
1768502280000|2026-01-15 18:38:00|||||||||19
1768502300000|2026-01-15 18:38:20|||||||||1
1768502310000|2026-01-15 18:38:30|||||||||2
1768502330000|2026-01-15 18:38:50|||||||||9
1768502340000|2026-01-15 18:39:00|||||||||4
1768502360000|2026-01-15 18:39:20|||||||||1
1768502370000|2026-01-15 18:39:30|||||||||4
1768502380000|2026-01-15 18:39:40|||||||||2
1768502390000|2026-01-15 18:39:50|||||||||11
1768502410000|2026-01-15 18:40:10|||||||||2
1768502420000|2026-01-15 18:40:20|||||||||2
1768502430000|2026-01-15 18:40:30|||||||||3
1768502450000|2026-01-15 18:40:50|||||||||3
1768502460000|2026-01-15 18:41:00|||||||||2
1768502470000|2026-01-15 18:41:10|||||||||1
1768502480000|2026-01-15 18:41:20|||||||||2
1768502490000|2026-01-15 18:41:30|||||||||4
1768502500000|2026-01-15 18:41:40|||||||||3
1768502510000|2026-01-15 18:41:50|||||||||1
1768502520000|2026-01-15 18:42:00|||||||||2
1768502550000|2026-01-15 18:42:30|||||||||1
1768502590000|2026-01-15 18:43:10|||||||||1
1768502600000|2026-01-15 18:43:20|||||||||2
1768502610000|2026-01-15 18:43:30|||||||||1
1768502640000|2026-01-15 18:44:00|||||||||2
1768502650000|2026-01-15 18:44:10|||||||||7
1768502660000|2026-01-15 18:44:20|||||||||15
1768502670000|2026-01-15 18:44:30|||||||||3
1768502680000|2026-01-15 18:44:40|||||||||2
1768502700000|2026-01-15 18:45:00|||||||||20
1768502720000|2026-01-15 18:45:20|||||||||3
1768502730000|2026-01-15 18:45:30|||||||||2
1768502750000|2026-01-15 18:45:50|||||||||1
1768502760000|2026-01-15 18:46:00|||||||||8
1768502780000|2026-01-15 18:46:20|||||||||2
1768502790000|2026-01-15 18:46:30|||||||||3
1768502800000|2026-01-15 18:46:40|||||||||3
1768502820000|2026-01-15 18:47:00|||||||||8
1768502830000|2026-01-15 18:47:10|||||||||5
1768502850000|2026-01-15 18:47:30|||||||||3
1768502860000|2026-01-15 18:47:40|||||||||1
1768502870000|2026-01-15 18:47:50|||||||||4
1768502880000|2026-01-15 18:48:00|||||||||2
1768502890000|2026-01-15 18:48:10|||||||||1
1768502910000|2026-01-15 18:48:30|||||||||3
1768502920000|2026-01-15 18:48:40|||||||||3
1768502940000|2026-01-15 18:49:00|||||||||12
1768502950000|2026-01-15 18:49:10|||||||||4
1768502960000|2026-01-15 18:49:20|||||||||1
1768502970000|2026-01-15 18:49:30|||||||||3
1768502980000|2026-01-15 18:49:40|||||||||1
1768502990000|2026-01-15 18:49:50|||||||||3
1768503000000|2026-01-15 18:50:00|||||||||13
1768503010000|2026-01-15 18:50:10|||||||||2
1768503020000|2026-01-15 18:50:20|||||||||1
1768503030000|2026-01-15 18:50:30|||||||||3
1768503040000|2026-01-15 18:50:40|||||||||2
1768503050000|2026-01-15 18:50:50|||||||||5
1768503060000|2026-01-15 18:51:00|||||||||2
1768503070000|2026-01-15 18:51:10|||||||||14
1768503080000|2026-01-15 18:51:20|||||||||2
1768503090000|2026-01-15 18:51:30|||||||||13
1768503100000|2026-01-15 18:51:40|||||||||28
1768503110000|2026-01-15 18:51:50|||||||||7
1768503120000|2026-01-15 18:52:00|||||||||94
1768503130000|2026-01-15 18:52:10|||||||||6
1768503140000|2026-01-15 18:52:20|||||||||7
1768503150000|2026-01-15 18:52:30|||||||||1
1768503170000|2026-01-15 18:52:50|||||||||3
1768503180000|2026-01-15 18:53:00|||||||||18
1768503190000|2026-01-15 18:53:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|17
1768503200000|2026-01-15 18:53:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|13
1768503240000|2026-01-15 18:54:00|||||||||12
1768503270000|2026-01-15 18:54:30|||||||||14
1768503290000|2026-01-15 18:54:50|||||||||6
1768503300000|2026-01-15 18:55:00|||||||||17
1768503320000|2026-01-15 18:55:20|||||||||1
1768503360000|2026-01-15 18:56:00|||||||||11
1768503380000|2026-01-15 18:56:20|||||||||4
1768503390000|2026-01-15 18:56:30|||||||||8
1768503410000|2026-01-15 18:56:50|||||||||1
1768503420000|2026-01-15 18:57:00|||||||||12
1768503440000|2026-01-15 18:57:20|||||||||6
1768503450000|2026-01-15 18:57:30|||||||||1
1768503460000|2026-01-15 18:57:40|||||||||5
1768503480000|2026-01-15 18:58:00|||||||||6
1768503500000|2026-01-15 18:58:20|||||||||26
1768503510000|2026-01-15 18:58:30|||||||||4
1768503530000|2026-01-15 18:58:50|||||||||5
1768503540000|2026-01-15 18:59:00|||||||||5
1768503550000|2026-01-15 18:59:10|||||||||4
1768503560000|2026-01-15 18:59:20|||||||||1
1768503570000|2026-01-15 18:59:30|||||||||2
1768503580000|2026-01-15 18:59:40|||||||||3
1768503590000|2026-01-15 18:59:50|||||||||5
1768503600000|2026-01-15 19:00:00|||||||||6
1768503610000|2026-01-15 19:00:10|||||||||14
1768503620000|2026-01-15 19:00:20|||||||||8
1768503630000|2026-01-15 19:00:30|||||||||3
1768503640000|2026-01-15 19:00:40|||||||||3
1768503650000|2026-01-15 19:00:50|||||||||4
1768503660000|2026-01-15 19:01:00|||||||||1
1768503670000|2026-01-15 19:01:10|||||||||4
1768503680000|2026-01-15 19:01:20|||||||||25
1768503690000|2026-01-15 19:01:30|||||||||17
1768503700000|2026-01-15 19:01:40|||||||||3
1768503710000|2026-01-15 19:01:50|||||||||7
1768503720000|2026-01-15 19:02:00|||||||||3
1768503730000|2026-01-15 19:02:10|||||||||12
1768503740000|2026-01-15 19:02:20|||||||||4
1768503750000|2026-01-15 19:02:30|||||||||3
1768503760000|2026-01-15 19:02:40|||||||||6
1768503780000|2026-01-15 19:03:00|||||||||9
1768503790000|2026-01-15 19:03:10|||||||||5
1768503800000|2026-01-15 19:03:20|||||||||2
1768503810000|2026-01-15 19:03:30|||||||||4
1768503820000|2026-01-15 19:03:40|||||||||21
1768503830000|2026-01-15 19:03:50|||||||||10
1768503840000|2026-01-15 19:04:00|||||||||27
1768503850000|2026-01-15 19:04:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|540
1768503860000|2026-01-15 19:04:20|||||||||9
1768503870000|2026-01-15 19:04:30|||||||||8
1768503890000|2026-01-15 19:04:50|||||||||8
1768503900000|2026-01-15 19:05:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|27
1768503920000|2026-01-15 19:05:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|10
1768503930000|2026-01-15 19:05:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|68
1768503940000|2026-01-15 19:05:40|||||||||16
1768503950000|2026-01-15 19:05:50|||||||||1
1768503960000|2026-01-15 19:06:00|||||||||72
1768503970000|2026-01-15 19:06:10|||||||||9
1768503980000|2026-01-15 19:06:20|||||||||2
1768503990000|2026-01-15 19:06:30|||||||||1
1768504000000|2026-01-15 19:06:40|||||||||1
1768504020000|2026-01-15 19:07:00|||||||||2
1768504050000|2026-01-15 19:07:30|||||||||1
1768504070000|2026-01-15 19:07:50|||||||||1
1768504100000|2026-01-15 19:08:20|||||||||1
1768504110000|2026-01-15 19:08:30|||||||||3
1768504170000|2026-01-15 19:09:30|||||||||2
1768504180000|2026-01-15 19:09:40|||||||||12
1768504190000|2026-01-15 19:09:50|||||||||5
1768504200000|2026-01-15 19:10:00|||||||||9
1768504210000|2026-01-15 19:10:10|||||||||8
1768504220000|2026-01-15 19:10:20|||||||||1
1768504240000|2026-01-15 19:10:40|||||||||32
1768504260000|2026-01-15 19:11:00|||||||||7
1768504270000|2026-01-15 19:11:10|||||||||1
1768504280000|2026-01-15 19:11:20|||||||||4
1768504290000|2026-01-15 19:11:30|||||||||5
1768504300000|2026-01-15 19:11:40|||||||||1
1768504310000|2026-01-15 19:11:50|||||||||10
1768504320000|2026-01-15 19:12:00|||||||||1
1768504350000|2026-01-15 19:12:30|||||||||1
1768504360000|2026-01-15 19:12:40|||||||||2
1768504390000|2026-01-15 19:13:10|||||||||7
1768504400000|2026-01-15 19:13:20|||||||||1
1768504410000|2026-01-15 19:13:30|||||||||1
1768504420000|2026-01-15 19:13:40|||||||||4
1768504430000|2026-01-15 19:13:50|||||||||2
1768504440000|2026-01-15 19:14:00|||||||||9
1768504470000|2026-01-15 19:14:30|||||||||2
1768504490000|2026-01-15 19:14:50|||||||||1
1768504500000|2026-01-15 19:15:00|||||||||29
1768504520000|2026-01-15 19:15:20|||||||||2
1768504530000|2026-01-15 19:15:30|||||||||1
1768504560000|2026-01-15 19:16:00|||||||||2
1768504580000|2026-01-15 19:16:20|||||||||1
1768504590000|2026-01-15 19:16:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|56
1768504600000|2026-01-15 19:16:40|||||||||2
1768504620000|2026-01-15 19:17:00|||||||||1
1768504650000|2026-01-15 19:17:30|||||||||7
1768504660000|2026-01-15 19:17:40|||||||||4
1768504680000|2026-01-15 19:18:00|||||||||2
1768504690000|2026-01-15 19:18:10|||||||||2
1768504700000|2026-01-15 19:18:20|||||||||2
1768504710000|2026-01-15 19:18:30|||||||||14
1768504740000|2026-01-15 19:19:00|||||||||9
1768504760000|2026-01-15 19:19:20|||||||||2
1768504770000|2026-01-15 19:19:30|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|53
1768504780000|2026-01-15 19:19:40|18.02|17.86|18.02|17.86|18.02|17.86|17.97|17.81|56
1768504790000|2026-01-15 19:19:50|||||||||8
1768504800000|2026-01-15 19:20:00|||||||||3
1768504830000|2026-01-15 19:20:30|||||||||1
1768504870000|2026-01-15 19:21:10|17.97|17.81|18.02|17.86|18.02|17.86|17.97|17.81|40
1768504880000|2026-01-15 19:21:20|||||||||6
1768504890000|2026-01-15 19:21:30|||||||||3
1768504900000|2026-01-15 19:21:40|||||||||1
1768504920000|2026-01-15 19:22:00|||||||||1
1768504940000|2026-01-15 19:22:20|||||||||1
1768504950000|2026-01-15 19:22:30|||||||||2
1768504990000|2026-01-15 19:23:10|||||||||5
1768505000000|2026-01-15 19:23:20|||||||||10
1768505010000|2026-01-15 19:23:30|||||||||1
1768505030000|2026-01-15 19:23:50|||||||||15
1768505050000|2026-01-15 19:24:10|||||||||2
1768505080000|2026-01-15 19:24:40|||||||||1
1768505090000|2026-01-15 19:24:50|||||||||4
1768505100000|2026-01-15 19:25:00|||||||||1
1768505110000|2026-01-15 19:25:10|||||||||5
1768505120000|2026-01-15 19:25:20|||||||||1
1768505130000|2026-01-15 19:25:30|||||||||1
1768505160000|2026-01-15 19:26:00|||||||||5
1768505170000|2026-01-15 19:26:10|||||||||1
1768505190000|2026-01-15 19:26:30|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|115
1768505210000|2026-01-15 19:26:50|||||||||4
1768505220000|2026-01-15 19:27:00|||||||||3
1768505230000|2026-01-15 19:27:10|||||||||26
1768505240000|2026-01-15 19:27:20|||||||||9
1768505250000|2026-01-15 19:27:30|||||||||75
1768505260000|2026-01-15 19:27:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|7
1768505270000|2026-01-15 19:27:50|||||||||12
1768505280000|2026-01-15 19:28:00|||||||||18
1768505300000|2026-01-15 19:28:20|||||||||25
1768505320000|2026-01-15 19:28:40|||||||||3
1768505330000|2026-01-15 19:28:50|||||||||5
1768505340000|2026-01-15 19:29:00|||||||||1
1768505350000|2026-01-15 19:29:10|||||||||2
1768505370000|2026-01-15 19:29:30|||||||||7
1768505380000|2026-01-15 19:29:40|||||||||4
1768505390000|2026-01-15 19:29:50|||||||||1
1768505400000|2026-01-15 19:30:00|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|105
1768505410000|2026-01-15 19:30:10|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|78
1768505420000|2026-01-15 19:30:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1768505430000|2026-01-15 19:30:30|||||||||10
1768505440000|2026-01-15 19:30:40|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|35
1768505450000|2026-01-15 19:30:50|||||||||102
1768505460000|2026-01-15 19:31:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|72
1768505470000|2026-01-15 19:31:10|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|8
1768505480000|2026-01-15 19:31:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|29
1768505490000|2026-01-15 19:31:30|||||||||4
1768505500000|2026-01-15 19:31:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|58
1768505520000|2026-01-15 19:32:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|24
1768505530000|2026-01-15 19:32:10|18.02|17.86|18.02|17.86|18.03|17.87|18.02|17.86|22
1768505540000|2026-01-15 19:32:20|||||||||1
1768505550000|2026-01-15 19:32:30|||||||||2
1768505560000|2026-01-15 19:32:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1768505570000|2026-01-15 19:32:50|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|158
1768505580000|2026-01-15 19:33:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|68
1768505590000|2026-01-15 19:33:10|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|58
1768505600000|2026-01-15 19:33:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|13
1768505610000|2026-01-15 19:33:30|||||||||3
1768505620000|2026-01-15 19:33:40|||||||||150
1768505630000|2026-01-15 19:33:50|||||||||17
1768505640000|2026-01-15 19:34:00|||||||||2
1768505660000|2026-01-15 19:34:20|||||||||17
1768505670000|2026-01-15 19:34:30|||||||||8
1768505680000|2026-01-15 19:34:40|||||||||2
1768505700000|2026-01-15 19:35:00|||||||||2
1768505710000|2026-01-15 19:35:10|||||||||94
1768505730000|2026-01-15 19:35:30|||||||||1
1768505740000|2026-01-15 19:35:40|||||||||2
1768505750000|2026-01-15 19:35:50|||||||||43
1768505760000|2026-01-15 19:36:00|||||||||26
1768505770000|2026-01-15 19:36:10|||||||||1
1768505780000|2026-01-15 19:36:20|||||||||2
1768505790000|2026-01-15 19:36:30|||||||||3
1768505800000|2026-01-15 19:36:40|||||||||1
1768505810000|2026-01-15 19:36:50|||||||||2
1768505820000|2026-01-15 19:37:00|||||||||12
1768505830000|2026-01-15 19:37:10|||||||||2
1768505840000|2026-01-15 19:37:20|||||||||1
1768505850000|2026-01-15 19:37:30|||||||||15
1768505860000|2026-01-15 19:37:40|||||||||1
1768505870000|2026-01-15 19:37:50|||||||||1
1768505880000|2026-01-15 19:38:00|||||||||4
1768505890000|2026-01-15 19:38:10|||||||||3
1768505900000|2026-01-15 19:38:20|||||||||10
1768505910000|2026-01-15 19:38:30|||||||||4
1768505920000|2026-01-15 19:38:40|||||||||341
1768505930000|2026-01-15 19:38:50|||||||||77
1768505940000|2026-01-15 19:39:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|144
1768505950000|2026-01-15 19:39:10|||||||||6
1768505960000|2026-01-15 19:39:20|||||||||3
1768505970000|2026-01-15 19:39:30|18.02|17.86|17.97|17.81|18.02|17.86|17.97|17.81|16
1768505980000|2026-01-15 19:39:40|||||||||2
1768505990000|2026-01-15 19:39:50|||||||||6
1768506000000|2026-01-15 19:40:00|||||||||7
1768506010000|2026-01-15 19:40:10|||||||||4
1768506020000|2026-01-15 19:40:20|||||||||13
1768506030000|2026-01-15 19:40:30|||||||||4
1768506040000|2026-01-15 19:40:40|||||||||2
1768506050000|2026-01-15 19:40:50|||||||||5
1768506060000|2026-01-15 19:41:00|||||||||1
1768506080000|2026-01-15 19:41:20|||||||||4
1768506090000|2026-01-15 19:41:30|||||||||1
1768506100000|2026-01-15 19:41:40|||||||||1
1768506110000|2026-01-15 19:41:50|||||||||1
1768506120000|2026-01-15 19:42:00|||||||||6
1768506130000|2026-01-15 19:42:10|||||||||1
1768506140000|2026-01-15 19:42:20|||||||||12
1768506150000|2026-01-15 19:42:30|||||||||17
1768506170000|2026-01-15 19:42:50|||||||||1
1768506180000|2026-01-15 19:43:00|||||||||7
1768506190000|2026-01-15 19:43:10|||||||||5
1768506200000|2026-01-15 19:43:20|||||||||1
1768506210000|2026-01-15 19:43:30|||||||||2
1768506220000|2026-01-15 19:43:40|||||||||15
1768506230000|2026-01-15 19:43:50|||||||||2
1768506240000|2026-01-15 19:44:00|||||||||1
1768506250000|2026-01-15 19:44:10|||||||||7
1768506260000|2026-01-15 19:44:20|||||||||1
1768506270000|2026-01-15 19:44:30|||||||||5
1768506280000|2026-01-15 19:44:40|||||||||2
1768506290000|2026-01-15 19:44:50|||||||||22
1768506300000|2026-01-15 19:45:00|||||||||48
1768506310000|2026-01-15 19:45:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|42
1768506320000|2026-01-15 19:45:20|||||||||9
1768506330000|2026-01-15 19:45:30|||||||||8
1768506340000|2026-01-15 19:45:40|||||||||1
1768506350000|2026-01-15 19:45:50|||||||||17
1768506360000|2026-01-15 19:46:00|||||||||1
1768506380000|2026-01-15 19:46:20|||||||||1
1768506390000|2026-01-15 19:46:30|||||||||8
1768506400000|2026-01-15 19:46:40|||||||||1
1768506410000|2026-01-15 19:46:50|||||||||14
1768506420000|2026-01-15 19:47:00|||||||||4
1768506430000|2026-01-15 19:47:10|||||||||1
1768506440000|2026-01-15 19:47:20|||||||||1
1768506450000|2026-01-15 19:47:30|||||||||8
1768506470000|2026-01-15 19:47:50|||||||||1
1768506480000|2026-01-15 19:48:00|||||||||1
1768506490000|2026-01-15 19:48:10|||||||||1
1768506500000|2026-01-15 19:48:20|||||||||1
1768506510000|2026-01-15 19:48:30|||||||||2
1768506530000|2026-01-15 19:48:50|||||||||4
1768506540000|2026-01-15 19:49:00|||||||||1
1768506550000|2026-01-15 19:49:10|||||||||1
1768506560000|2026-01-15 19:49:20|||||||||1
1768506570000|2026-01-15 19:49:30|||||||||16
1768506580000|2026-01-15 19:49:40|||||||||11
1768506590000|2026-01-15 19:49:50|||||||||9
1768506600000|2026-01-15 19:50:00|||||||||4
1768506610000|2026-01-15 19:50:10|||||||||2
1768506620000|2026-01-15 19:50:20|||||||||10
1768506630000|2026-01-15 19:50:30|||||||||5
1768506640000|2026-01-15 19:50:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|12
1768506650000|2026-01-15 19:50:50|||||||||1
1768506660000|2026-01-15 19:51:00|||||||||28
1768506670000|2026-01-15 19:51:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|93
1768506680000|2026-01-15 19:51:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|23
1768506690000|2026-01-15 19:51:30|||||||||5
1768506700000|2026-01-15 19:51:40|||||||||6
1768506710000|2026-01-15 19:51:50|||||||||1
1768506720000|2026-01-15 19:52:00|||||||||3
1768506730000|2026-01-15 19:52:10|||||||||7
1768506750000|2026-01-15 19:52:30|||||||||12
1768506760000|2026-01-15 19:52:40|||||||||65
1768506780000|2026-01-15 19:53:00|||||||||6
1768506790000|2026-01-15 19:53:10|||||||||1
1768506800000|2026-01-15 19:53:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1768506810000|2026-01-15 19:53:30|17.98|17.82|17.97|17.81|18.02|17.86|17.97|17.81|9
1768506820000|2026-01-15 19:53:40|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|4
1768506830000|2026-01-15 19:53:50|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|0
1768506840000|2026-01-15 19:54:00|17.98|17.82|17.98|17.82|18.02|17.86|17.98|17.82|7
1768506850000|2026-01-15 19:54:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1768506870000|2026-01-15 19:54:30|||||||||4
1768506880000|2026-01-15 19:54:40|||||||||5
1768506890000|2026-01-15 19:54:50|||||||||8
1768506900000|2026-01-15 19:55:00|||||||||2
1768506930000|2026-01-15 19:55:30|||||||||12
1768506940000|2026-01-15 19:55:40|||||||||1
1768506950000|2026-01-15 19:55:50|||||||||35
1768506960000|2026-01-15 19:56:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|57
1768506970000|2026-01-15 19:56:10|||||||||2
1768506980000|2026-01-15 19:56:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1768506990000|2026-01-15 19:56:30|||||||||6
1768507000000|2026-01-15 19:56:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1768507010000|2026-01-15 19:56:50|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1768507020000|2026-01-15 19:57:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|10
1768507030000|2026-01-15 19:57:10|||||||||2
1768507060000|2026-01-15 19:57:40|||||||||1
1768507070000|2026-01-15 19:57:50|||||||||3
1768507080000|2026-01-15 19:58:00|||||||||64
1768507090000|2026-01-15 19:58:10|||||||||9
1768507100000|2026-01-15 19:58:20|||||||||5
1768507110000|2026-01-15 19:58:30|||||||||3
1768507120000|2026-01-15 19:58:40|||||||||1
1768507130000|2026-01-15 19:58:50|||||||||2
1768507140000|2026-01-15 19:59:00|||||||||7
1768507150000|2026-01-15 19:59:10|||||||||5
1768507160000|2026-01-15 19:59:20|||||||||2
1768507170000|2026-01-15 19:59:30|||||||||3
1768507180000|2026-01-15 19:59:40|||||||||1
1768507190000|2026-01-15 19:59:50|||||||||4
1768507200000|2026-01-15 20:00:00|18.03|17.87|18.03|17.87|18.07|17.91|18.03|17.87|40
1768507210000|2026-01-15 20:00:10|18.05|17.89|18.03|17.87|18.07|17.91|18.03|17.87|78
1768507240000|2026-01-15 20:00:40|||||||||2
1768507260000|2026-01-15 20:01:00|||||||||1
1768507270000|2026-01-15 20:01:10|||||||||62
1768507280000|2026-01-15 20:01:20|||||||||3
1768507290000|2026-01-15 20:01:30|||||||||6
1768507300000|2026-01-15 20:01:40|||||||||1
1768507320000|2026-01-15 20:02:00|||||||||48
1768507330000|2026-01-15 20:02:10|||||||||10
1768507340000|2026-01-15 20:02:20|||||||||1
1768507350000|2026-01-15 20:02:30|||||||||28
1768507360000|2026-01-15 20:02:40|||||||||161
1768507380000|2026-01-15 20:03:00|||||||||3
1768507400000|2026-01-15 20:03:20|||||||||2
1768507410000|2026-01-15 20:03:30|||||||||1
1768507420000|2026-01-15 20:03:40|||||||||24
1768507430000|2026-01-15 20:03:50|||||||||1
1768507440000|2026-01-15 20:04:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|44
1768507450000|2026-01-15 20:04:10|||||||||11
1768507460000|2026-01-15 20:04:20|||||||||1
1768507470000|2026-01-15 20:04:30|||||||||6
1768507480000|2026-01-15 20:04:40|||||||||6
1768507490000|2026-01-15 20:04:50|||||||||2
1768507500000|2026-01-15 20:05:00|||||||||37
1768507510000|2026-01-15 20:05:10|||||||||45
1768507520000|2026-01-15 20:05:20|||||||||3
1768507530000|2026-01-15 20:05:30|||||||||1
1768507540000|2026-01-15 20:05:40|||||||||1
1768507550000|2026-01-15 20:05:50|||||||||2
1768507560000|2026-01-15 20:06:00|||||||||6
1768507580000|2026-01-15 20:06:20|||||||||21
1768507590000|2026-01-15 20:06:30|||||||||8
1768507600000|2026-01-15 20:06:40|||||||||5
1768507610000|2026-01-15 20:06:50|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|3
1768507620000|2026-01-15 20:07:00|||||||||5
1768507630000|2026-01-15 20:07:10|||||||||2
1768507640000|2026-01-15 20:07:20|||||||||1
1768507650000|2026-01-15 20:07:30|||||||||2
1768507670000|2026-01-15 20:07:50|||||||||93
1768507680000|2026-01-15 20:08:00|||||||||1
1768507690000|2026-01-15 20:08:10|||||||||2
1768507700000|2026-01-15 20:08:20|||||||||1
1768507710000|2026-01-15 20:08:30|||||||||2
1768507720000|2026-01-15 20:08:40|||||||||14
1768507730000|2026-01-15 20:08:50|||||||||4
1768507740000|2026-01-15 20:09:00|||||||||1
1768507750000|2026-01-15 20:09:10|||||||||4
1768507760000|2026-01-15 20:09:20|||||||||2
1768507770000|2026-01-15 20:09:30|||||||||3
1768507780000|2026-01-15 20:09:40|||||||||1
1768507790000|2026-01-15 20:09:50|||||||||8
1768507800000|2026-01-15 20:10:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|91
1768507810000|2026-01-15 20:10:10|||||||||2
1768507820000|2026-01-15 20:10:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|23
1768507830000|2026-01-15 20:10:30|18.07|17.91|18.07|17.91|18.07|17.91|18.03|17.87|59
1768507840000|2026-01-15 20:10:40|||||||||20
1768507850000|2026-01-15 20:10:50|||||||||56
1768507860000|2026-01-15 20:11:00|||||||||9
1768507870000|2026-01-15 20:11:10|||||||||3
1768507880000|2026-01-15 20:11:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|22
1768507890000|2026-01-15 20:11:30|||||||||1
1768507900000|2026-01-15 20:11:40|||||||||4
1768507910000|2026-01-15 20:11:50|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|9
1768507920000|2026-01-15 20:12:00|||||||||5
1768507930000|2026-01-15 20:12:10|||||||||1
1768507940000|2026-01-15 20:12:20|||||||||2
1768507950000|2026-01-15 20:12:30|||||||||1
1768507960000|2026-01-15 20:12:40|||||||||2
1768507970000|2026-01-15 20:12:50|||||||||2
1768507980000|2026-01-15 20:13:00|||||||||2
1768508000000|2026-01-15 20:13:20|||||||||1
1768508010000|2026-01-15 20:13:30|||||||||1
1768508030000|2026-01-15 20:13:50|||||||||2
1768508040000|2026-01-15 20:14:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1768508050000|2026-01-15 20:14:10|||||||||4
1768508060000|2026-01-15 20:14:20|||||||||1
1768508070000|2026-01-15 20:14:30|||||||||2
1768508080000|2026-01-15 20:14:40|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|2
1768508090000|2026-01-15 20:14:50|||||||||3
1768508100000|2026-01-15 20:15:00|||||||||47
1768508110000|2026-01-15 20:15:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|80
1768508120000|2026-01-15 20:15:20|||||||||4
1768508130000|2026-01-15 20:15:30|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|2
1768508140000|2026-01-15 20:15:40|||||||||5
1768508150000|2026-01-15 20:15:50|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|44
1768508160000|2026-01-15 20:16:00|||||||||72
1768508170000|2026-01-15 20:16:10|||||||||18
1768508180000|2026-01-15 20:16:20|||||||||2
1768508190000|2026-01-15 20:16:30|||||||||5
1768508200000|2026-01-15 20:16:40|||||||||80
1768508210000|2026-01-15 20:16:50|||||||||1
1768508220000|2026-01-15 20:17:00|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|8
1768508230000|2026-01-15 20:17:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|0
1768508240000|2026-01-15 20:17:20|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|2
1768508250000|2026-01-15 20:17:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1768508270000|2026-01-15 20:17:50|||||||||1
1768508280000|2026-01-15 20:18:00|||||||||4
1768508300000|2026-01-15 20:18:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|12
1768508310000|2026-01-15 20:18:30|||||||||3
1768508330000|2026-01-15 20:18:50|||||||||1
1768508340000|2026-01-15 20:19:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1768508350000|2026-01-15 20:19:10|||||||||1
1768508360000|2026-01-15 20:19:20|||||||||7
1768508370000|2026-01-15 20:19:30|||||||||11
1768508380000|2026-01-15 20:19:40|||||||||159
1768508390000|2026-01-15 20:19:50|||||||||6
1768508400000|2026-01-15 20:20:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|71
1768508410000|2026-01-15 20:20:10|18.14|17.98|18.14|17.98|18.19|18.03|18.14|17.98|31
1768508420000|2026-01-15 20:20:20|||||||||19
1768508430000|2026-01-15 20:20:30|||||||||67
1768508440000|2026-01-15 20:20:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|36
1768508450000|2026-01-15 20:20:50|||||||||19
1768508460000|2026-01-15 20:21:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1768508470000|2026-01-15 20:21:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1768508480000|2026-01-15 20:21:20|||||||||2
1768508490000|2026-01-15 20:21:30|||||||||3
1768508510000|2026-01-15 20:21:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1768508520000|2026-01-15 20:22:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1768508530000|2026-01-15 20:22:10|18.17|18.01|18.17|18.01|18.17|18.01|18.14|17.98|21
1768508540000|2026-01-15 20:22:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|5
1768508560000|2026-01-15 20:22:40|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|20
1768508570000|2026-01-15 20:22:50|||||||||4
1768508580000|2026-01-15 20:23:00|||||||||4
1768508590000|2026-01-15 20:23:10|||||||||2
1768508620000|2026-01-15 20:23:40|||||||||5
1768508630000|2026-01-15 20:23:50|||||||||41
1768508640000|2026-01-15 20:24:00|||||||||8
1768508650000|2026-01-15 20:24:10|||||||||1
1768508660000|2026-01-15 20:24:20|||||||||2
1768508700000|2026-01-15 20:25:00|18.19|18.03|18.19|18.03|18.19|18.03|18.15|17.99|57
1768508710000|2026-01-15 20:25:10|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|34
1768508730000|2026-01-15 20:25:30|||||||||1
1768508740000|2026-01-15 20:25:40|||||||||1
1768508750000|2026-01-15 20:25:50|||||||||4
1768508760000|2026-01-15 20:26:00|||||||||4
1768508790000|2026-01-15 20:26:30|||||||||6
1768508800000|2026-01-15 20:26:40|||||||||50
1768508820000|2026-01-15 20:27:00|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|3
1768508830000|2026-01-15 20:27:10|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|3
1768508840000|2026-01-15 20:27:20|||||||||2
1768508850000|2026-01-15 20:27:30|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|1
1768508860000|2026-01-15 20:27:40|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|0
1768508870000|2026-01-15 20:27:50|||||||||1
1768508880000|2026-01-15 20:28:00|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|55
1768508890000|2026-01-15 20:28:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1768508900000|2026-01-15 20:28:20|||||||||4
1768508910000|2026-01-15 20:28:30|||||||||3
1768508920000|2026-01-15 20:28:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1768508930000|2026-01-15 20:28:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1768508940000|2026-01-15 20:29:00|||||||||1
1768508950000|2026-01-15 20:29:10|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|31
1768508960000|2026-01-15 20:29:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|48
1768508980000|2026-01-15 20:29:40|18.19|18.03|18.19|18.03|18.19|18.03|18.14|17.98|11
1768508990000|2026-01-15 20:29:50|||||||||1
1768509010000|2026-01-15 20:30:10|||||||||2
1768509020000|2026-01-15 20:30:20|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|274
1768509030000|2026-01-15 20:30:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|143
1768509040000|2026-01-15 20:30:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1768509050000|2026-01-15 20:30:50|||||||||7
1768509060000|2026-01-15 20:31:00|||||||||5
1768509070000|2026-01-15 20:31:10|||||||||2
1768509080000|2026-01-15 20:31:20|||||||||1
1768509090000|2026-01-15 20:31:30|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|10
1768509100000|2026-01-15 20:31:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1768509110000|2026-01-15 20:31:50|||||||||5
1768509120000|2026-01-15 20:32:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|21
1768509130000|2026-01-15 20:32:10|||||||||2
1768509140000|2026-01-15 20:32:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|45
1768509150000|2026-01-15 20:32:30|||||||||7
1768509160000|2026-01-15 20:32:40|||||||||9
1768509170000|2026-01-15 20:32:50|||||||||3
1768509180000|2026-01-15 20:33:00|||||||||5
1768509190000|2026-01-15 20:33:10|18.14|17.98|18.19|18.03|18.19|18.03|18.14|17.98|45
1768509200000|2026-01-15 20:33:20|||||||||2
1768509210000|2026-01-15 20:33:30|||||||||1
1768509220000|2026-01-15 20:33:40|||||||||1
1768509230000|2026-01-15 20:33:50|||||||||63
1768509240000|2026-01-15 20:34:00|||||||||3
1768509250000|2026-01-15 20:34:10|||||||||4
1768509260000|2026-01-15 20:34:20|||||||||1
1768509270000|2026-01-15 20:34:30|||||||||3
1768509280000|2026-01-15 20:34:40|||||||||11
1768509290000|2026-01-15 20:34:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|85
1768509300000|2026-01-15 20:35:00|||||||||2
1768509310000|2026-01-15 20:35:10|||||||||5
1768509320000|2026-01-15 20:35:20|||||||||2
1768509330000|2026-01-15 20:35:30|||||||||2
1768509340000|2026-01-15 20:35:40|||||||||2
1768509350000|2026-01-15 20:35:50|||||||||1
1768509370000|2026-01-15 20:36:10|||||||||3
1768509380000|2026-01-15 20:36:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1768509390000|2026-01-15 20:36:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|30
1768509400000|2026-01-15 20:36:40|||||||||21
1768509410000|2026-01-15 20:36:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1768509420000|2026-01-15 20:37:00|||||||||12
1768509430000|2026-01-15 20:37:10|||||||||12
1768509440000|2026-01-15 20:37:20|||||||||1
1768509450000|2026-01-15 20:37:30|||||||||9
1768509460000|2026-01-15 20:37:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|31
1768509470000|2026-01-15 20:37:50|18.16|18|18.19|18.03|18.19|18.03|18.14|17.98|55
1768509480000|2026-01-15 20:38:00|||||||||63
1768509490000|2026-01-15 20:38:10|||||||||4
1768509500000|2026-01-15 20:38:20|||||||||6
1768509510000|2026-01-15 20:38:30|||||||||6
1768509520000|2026-01-15 20:38:40|||||||||1
1768509530000|2026-01-15 20:38:50|||||||||2
1768509550000|2026-01-15 20:39:10|||||||||3
1768509560000|2026-01-15 20:39:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|9
1768509570000|2026-01-15 20:39:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|12
1768509580000|2026-01-15 20:39:40|||||||||5
1768509590000|2026-01-15 20:39:50|||||||||6
1768509600000|2026-01-15 20:40:00|||||||||2
1768509610000|2026-01-15 20:40:10|||||||||15
1768509620000|2026-01-15 20:40:20|||||||||6
1768509630000|2026-01-15 20:40:30|||||||||3
1768509640000|2026-01-15 20:40:40|||||||||14
1768509650000|2026-01-15 20:40:50|||||||||1
1768509660000|2026-01-15 20:41:00|||||||||6
1768509670000|2026-01-15 20:41:10|||||||||2
1768509680000|2026-01-15 20:41:20|||||||||16
1768509690000|2026-01-15 20:41:30|||||||||1
1768509700000|2026-01-15 20:41:40|||||||||4
1768509710000|2026-01-15 20:41:50|||||||||16
1768509720000|2026-01-15 20:42:00|||||||||1
1768509730000|2026-01-15 20:42:10|||||||||14
1768509740000|2026-01-15 20:42:20|||||||||10
1768509750000|2026-01-15 20:42:30|||||||||15
1768509760000|2026-01-15 20:42:40|||||||||3
1768509770000|2026-01-15 20:42:50|||||||||10
1768509780000|2026-01-15 20:43:00|||||||||7
1768509790000|2026-01-15 20:43:10|||||||||22
1768509800000|2026-01-15 20:43:20|||||||||1
1768509810000|2026-01-15 20:43:30|||||||||3
1768509820000|2026-01-15 20:43:40|||||||||16
1768509830000|2026-01-15 20:43:50|||||||||2
1768509840000|2026-01-15 20:44:00|||||||||1
1768509850000|2026-01-15 20:44:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1768509860000|2026-01-15 20:44:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1768509870000|2026-01-15 20:44:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|15
1768509880000|2026-01-15 20:44:40|||||||||11
1768509890000|2026-01-15 20:44:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|33
1768509900000|2026-01-15 20:45:00|||||||||1
1768509910000|2026-01-15 20:45:10|||||||||54
1768509920000|2026-01-15 20:45:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|12
1768509930000|2026-01-15 20:45:30|||||||||4
1768509940000|2026-01-15 20:45:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1768509950000|2026-01-15 20:45:50|||||||||94
1768509960000|2026-01-15 20:46:00|||||||||16
1768509970000|2026-01-15 20:46:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|34
1768509980000|2026-01-15 20:46:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|35
1768509990000|2026-01-15 20:46:30|||||||||3
1768510000000|2026-01-15 20:46:40|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|24
1768510010000|2026-01-15 20:46:50|||||||||5
1768510020000|2026-01-15 20:47:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|32
1768510030000|2026-01-15 20:47:10|||||||||2
1768510040000|2026-01-15 20:47:20|||||||||21
1768510050000|2026-01-15 20:47:30|||||||||8
1768510060000|2026-01-15 20:47:40|||||||||16
1768510070000|2026-01-15 20:47:50|||||||||8
1768510080000|2026-01-15 20:48:00|||||||||2
1768510090000|2026-01-15 20:48:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|45
1768510100000|2026-01-15 20:48:20|||||||||5
1768510110000|2026-01-15 20:48:30|||||||||22
1768510120000|2026-01-15 20:48:40|||||||||43
1768510130000|2026-01-15 20:48:50|||||||||2
1768510140000|2026-01-15 20:49:00|||||||||6
1768510150000|2026-01-15 20:49:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|23
1768510160000|2026-01-15 20:49:20|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|29
1768510170000|2026-01-15 20:49:30|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|67
1768510180000|2026-01-15 20:49:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|40
1768510190000|2026-01-15 20:49:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|38
1768510200000|2026-01-15 20:50:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|65
1768510210000|2026-01-15 20:50:10|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|22
1768510220000|2026-01-15 20:50:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|22
1768510230000|2026-01-15 20:50:30|||||||||23
1768510240000|2026-01-15 20:50:40|18.22|18.06|18.19|18.03|18.24|18.08|18.19|18.03|73
1768510250000|2026-01-15 20:50:50|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|1
1768510260000|2026-01-15 20:51:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|84
1768510270000|2026-01-15 20:51:10|||||||||24
1768510280000|2026-01-15 20:51:20|||||||||3
1768510290000|2026-01-15 20:51:30|||||||||22
1768510300000|2026-01-15 20:51:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1768510310000|2026-01-15 20:51:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1768510320000|2026-01-15 20:52:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|40
1768510330000|2026-01-15 20:52:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|132
1768510340000|2026-01-15 20:52:20|||||||||1
1768510350000|2026-01-15 20:52:30|||||||||2
1768510360000|2026-01-15 20:52:40|||||||||4
1768510370000|2026-01-15 20:52:50|||||||||11
1768510380000|2026-01-15 20:53:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|36
1768510390000|2026-01-15 20:53:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|46
1768510400000|2026-01-15 20:53:20|||||||||2
1768510410000|2026-01-15 20:53:30|||||||||7
1768510420000|2026-01-15 20:53:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|86
1768510430000|2026-01-15 20:53:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|16
1768510440000|2026-01-15 20:54:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|17
1768510450000|2026-01-15 20:54:10|||||||||6
1768510460000|2026-01-15 20:54:20|||||||||3
1768510470000|2026-01-15 20:54:30|||||||||5
1768510480000|2026-01-15 20:54:40|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|119
1768510490000|2026-01-15 20:54:50|18.24|18.08|18.24|18.08|18.24|18.08|18.19|18.03|169
1768510500000|2026-01-15 20:55:00|||||||||39
1768510510000|2026-01-15 20:55:10|||||||||18
1768510520000|2026-01-15 20:55:20|||||||||114
1768510530000|2026-01-15 20:55:30|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|21
1768510540000|2026-01-15 20:55:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|155
1768510550000|2026-01-15 20:55:50|||||||||31
1768510560000|2026-01-15 20:56:00|||||||||9
1768510570000|2026-01-15 20:56:10|||||||||13
1768510580000|2026-01-15 20:56:20|||||||||72
1768510590000|2026-01-15 20:56:30|||||||||15
1768510600000|2026-01-15 20:56:40|||||||||41
1768510610000|2026-01-15 20:56:50|||||||||87
1768510620000|2026-01-15 20:57:00|||||||||16
1768510630000|2026-01-15 20:57:10|||||||||7
1768510640000|2026-01-15 20:57:20|||||||||21
1768510650000|2026-01-15 20:57:30|||||||||24
1768510660000|2026-01-15 20:57:40|||||||||59
1768510670000|2026-01-15 20:57:50|||||||||10
1768510680000|2026-01-15 20:58:00|||||||||72
1768510690000|2026-01-15 20:58:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|121
1768510700000|2026-01-15 20:58:20|||||||||49
1768510710000|2026-01-15 20:58:30|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|34
1768510720000|2026-01-15 20:58:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|117
1768510730000|2026-01-15 20:58:50|||||||||58
1768510740000|2026-01-15 20:59:00|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|110
1768510750000|2026-01-15 20:59:10|||||||||56
1768510760000|2026-01-15 20:59:20|||||||||41
1768510770000|2026-01-15 20:59:30|||||||||68
1768510780000|2026-01-15 20:59:40|||||||||55
1768510790000|2026-01-15 20:59:50|||||||||494
1768510800000|2026-01-15 21:00:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|41
1768510810000|2026-01-15 21:00:10|||||||||5
1768510820000|2026-01-15 21:00:20|||||||||5
1768510830000|2026-01-15 21:00:30|||||||||7
1768510840000|2026-01-15 21:00:40|||||||||8
1768510850000|2026-01-15 21:00:50|||||||||6
1768510860000|2026-01-15 21:01:00|||||||||7
1768510870000|2026-01-15 21:01:10|||||||||5
1768510880000|2026-01-15 21:01:20|||||||||1
1768510890000|2026-01-15 21:01:30|||||||||3
1768510900000|2026-01-15 21:01:40|||||||||1
1768510920000|2026-01-15 21:02:00|||||||||11
1768510930000|2026-01-15 21:02:10|||||||||3
1768510950000|2026-01-15 21:02:30|||||||||16
1768510960000|2026-01-15 21:02:40|||||||||1
1768510980000|2026-01-15 21:03:00|||||||||4
1768510990000|2026-01-15 21:03:10|||||||||5
1768511000000|2026-01-15 21:03:20|||||||||4
1768511010000|2026-01-15 21:03:30|||||||||35
1768511020000|2026-01-15 21:03:40|||||||||26
1768511030000|2026-01-15 21:03:50|||||||||4
1768511040000|2026-01-15 21:04:00|||||||||16
1768511050000|2026-01-15 21:04:10|||||||||1
1768511060000|2026-01-15 21:04:20|||||||||17
1768511080000|2026-01-15 21:04:40|||||||||14
1768511090000|2026-01-15 21:04:50|||||||||6
1768511100000|2026-01-15 21:05:00|||||||||7
1768511110000|2026-01-15 21:05:10|||||||||6
1768511130000|2026-01-15 21:05:30|||||||||20
1768511140000|2026-01-15 21:05:40|||||||||37
1768511180000|2026-01-15 21:06:20|||||||||2
1768511190000|2026-01-15 21:06:30|||||||||22
1768511220000|2026-01-15 21:07:00|||||||||2
1768511230000|2026-01-15 21:07:10|||||||||1
1768511240000|2026-01-15 21:07:20|||||||||1
1768511260000|2026-01-15 21:07:40|||||||||1
1768511280000|2026-01-15 21:08:00|||||||||10
1768511320000|2026-01-15 21:08:40|||||||||1
1768511350000|2026-01-15 21:09:10|||||||||3
1768511390000|2026-01-15 21:09:50|||||||||15
1768511400000|2026-01-15 21:10:00|||||||||4
1768511410000|2026-01-15 21:10:10|||||||||2
1768511420000|2026-01-15 21:10:20|||||||||2
1768511440000|2026-01-15 21:10:40|||||||||67
1768511450000|2026-01-15 21:10:50|||||||||21
1768511470000|2026-01-15 21:11:10|||||||||8
1768511480000|2026-01-15 21:11:20|||||||||94
1768511510000|2026-01-15 21:11:50|||||||||11
1768511530000|2026-01-15 21:12:10|||||||||1
1768511560000|2026-01-15 21:12:40|||||||||1
1768511580000|2026-01-15 21:13:00|||||||||30
1768511630000|2026-01-15 21:13:50|||||||||2
1768511640000|2026-01-15 21:14:00|||||||||13
1768511650000|2026-01-15 21:14:10|||||||||6
1768511660000|2026-01-15 21:14:20|||||||||2
1768511670000|2026-01-15 21:14:30|||||||||7
1768511680000|2026-01-15 21:14:40|||||||||24
1768511690000|2026-01-15 21:14:50|||||||||19
1768512680000|2026-01-15 21:31:20|||||||||10
1768512930000|2026-01-15 21:35:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1768513030000|2026-01-15 21:37:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1768513060000|2026-01-15 21:37:40|||||||||1
1768513190000|2026-01-15 21:39:50|||||||||1
1768513260000|2026-01-15 21:41:00|||||||||21
1768513320000|2026-01-15 21:42:00|||||||||5
1768513350000|2026-01-15 21:42:30|||||||||5
1768513510000|2026-01-15 21:45:10|||||||||13
1768513570000|2026-01-15 21:46:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1768513580000|2026-01-15 21:46:20|||||||||3
1768513720000|2026-01-15 21:48:40|||||||||6
1768513790000|2026-01-15 21:49:50|||||||||1
1768513810000|2026-01-15 21:50:10|||||||||2
1768513820000|2026-01-15 21:50:20|||||||||3
1768514090000|2026-01-15 21:54:50|||||||||36
1768514220000|2026-01-15 21:57:00|||||||||5
1768514260000|2026-01-15 21:57:40|||||||||14
1768514270000|2026-01-15 21:57:50|||||||||1
1768514280000|2026-01-15 21:58:00|||||||||1
1768514290000|2026-01-15 21:58:10|||||||||2
1768514310000|2026-01-15 21:58:30|||||||||2
1768514340000|2026-01-15 21:59:00|||||||||4
1768514350000|2026-01-15 21:59:10|||||||||3
1768514360000|2026-01-15 21:59:20|||||||||1
1768514370000|2026-01-15 21:59:30|||||||||23
1768514390000|2026-01-15 21:59:50|||||||||4
1768518000000|2026-01-15 23:00:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1768518120000|2026-01-15 23:02:00|||||||||30
1768518160000|2026-01-15 23:02:40|||||||||1
1768518210000|2026-01-15 23:03:30|||||||||25
1768518220000|2026-01-15 23:03:40|||||||||25
1768518240000|2026-01-15 23:04:00|||||||||25
1768518350000|2026-01-15 23:05:50|||||||||2
1768518360000|2026-01-15 23:06:00|||||||||2
1768518370000|2026-01-15 23:06:10|||||||||1
1768518510000|2026-01-15 23:08:30|||||||||1
1768518660000|2026-01-15 23:11:00|||||||||1
1768518830000|2026-01-15 23:13:50|||||||||1
1768518840000|2026-01-15 23:14:00|||||||||7
1768518860000|2026-01-15 23:14:20|||||||||2
1768518900000|2026-01-15 23:15:00|||||||||2
1768518930000|2026-01-15 23:15:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|51
1768518950000|2026-01-15 23:15:50|||||||||1
1768519150000|2026-01-15 23:19:10|||||||||1
1768519230000|2026-01-15 23:20:30|||||||||1
1768519240000|2026-01-15 23:20:40|||||||||1
1768519490000|2026-01-15 23:24:50|||||||||3
1768519500000|2026-01-15 23:25:00|||||||||1
1768519520000|2026-01-15 23:25:20|||||||||7
1768519640000|2026-01-15 23:27:20|||||||||5
1768519650000|2026-01-15 23:27:30|||||||||6
1768519680000|2026-01-15 23:28:00|||||||||1
1768519690000|2026-01-15 23:28:10|||||||||4
1768519700000|2026-01-15 23:28:20|||||||||1
1768519890000|2026-01-15 23:31:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1768519910000|2026-01-15 23:31:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1768519920000|2026-01-15 23:32:00|||||||||1
1768519930000|2026-01-15 23:32:10|||||||||2
1768519940000|2026-01-15 23:32:20|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1768520030000|2026-01-15 23:33:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1768520040000|2026-01-15 23:34:00|||||||||2
1768520130000|2026-01-15 23:35:30|||||||||3
1768520490000|2026-01-15 23:41:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|176
1768520550000|2026-01-15 23:42:30|||||||||1
1768520640000|2026-01-15 23:44:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1768520860000|2026-01-15 23:47:40|||||||||1
1768520960000|2026-01-15 23:49:20|||||||||2
1768520990000|2026-01-15 23:49:50|||||||||1
1768521000000|2026-01-15 23:50:00|||||||||1
1768521210000|2026-01-15 23:53:30|||||||||1
1768521680000|2026-01-16 00:01:20|||||||||12
1768521690000|2026-01-16 00:01:30|||||||||7
1768521710000|2026-01-16 00:01:50|||||||||2
1768521720000|2026-01-16 00:02:00|||||||||9
1768521780000|2026-01-16 00:03:00|||||||||1
1768521800000|2026-01-16 00:03:20|||||||||2
1768521810000|2026-01-16 00:03:30|||||||||2
1768521840000|2026-01-16 00:04:00|||||||||11
1768521900000|2026-01-16 00:05:00|||||||||1
1768522040000|2026-01-16 00:07:20|||||||||5
1768522630000|2026-01-16 00:17:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1768522680000|2026-01-16 00:18:00|||||||||2
1768523660000|2026-01-16 00:34:20|||||||||3
1768524300000|2026-01-16 00:45:00|||||||||1
1768524490000|2026-01-16 00:48:10|||||||||3
1768524560000|2026-01-16 00:49:20|||||||||1
1768524570000|2026-01-16 00:49:30|||||||||1
1768524750000|2026-01-16 00:52:30|||||||||3
1768524780000|2026-01-16 00:53:00|||||||||1
1768524830000|2026-01-16 00:53:50|||||||||1
1768525200000|2026-01-16 01:00:00|||||||||3
1768525240000|2026-01-16 01:00:40|||||||||1
1768525260000|2026-01-16 01:01:00|||||||||1
1768525950000|2026-01-16 01:12:30|||||||||3
1768526010000|2026-01-16 01:13:30|||||||||1
1768526460000|2026-01-16 01:21:00|||||||||1
1768526480000|2026-01-16 01:21:20|||||||||18
1768526500000|2026-01-16 01:21:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1768526510000|2026-01-16 01:21:50|||||||||1
1768526520000|2026-01-16 01:22:00|||||||||1
1768526540000|2026-01-16 01:22:20|||||||||6
1768526600000|2026-01-16 01:23:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1768526640000|2026-01-16 01:24:00|||||||||1
1768526670000|2026-01-16 01:24:30|||||||||11
1768526700000|2026-01-16 01:25:00|||||||||1
1768526730000|2026-01-16 01:25:30|||||||||1
1768526750000|2026-01-16 01:25:50|||||||||1
1768526760000|2026-01-16 01:26:00|||||||||1
1768526980000|2026-01-16 01:29:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|52
1768527000000|2026-01-16 01:30:00|||||||||2
1768527060000|2026-01-16 01:31:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|11
1768527100000|2026-01-16 01:31:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|7
1768527120000|2026-01-16 01:32:00|||||||||3
1768527140000|2026-01-16 01:32:20|||||||||1
1768527170000|2026-01-16 01:32:50|||||||||1
1768527180000|2026-01-16 01:33:00|||||||||1
1768527310000|2026-01-16 01:35:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1768527390000|2026-01-16 01:36:30|||||||||1
1768527590000|2026-01-16 01:39:50|||||||||2
1768527900000|2026-01-16 01:45:00|||||||||2
1768528040000|2026-01-16 01:47:20|||||||||1
1768528120000|2026-01-16 01:48:40|||||||||3
1768528130000|2026-01-16 01:48:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1768528150000|2026-01-16 01:49:10|18.08|17.92|18.08|17.92|18.12|17.96|18.08|17.92|76
1768528180000|2026-01-16 01:49:40|||||||||1
1768528200000|2026-01-16 01:50:00|||||||||1
1768528650000|2026-01-16 01:57:30|||||||||1
1768528780000|2026-01-16 01:59:40|||||||||2
1768528850000|2026-01-16 02:00:50|||||||||1
1768529010000|2026-01-16 02:03:30|||||||||3
1768529040000|2026-01-16 02:04:00|||||||||1
1768530710000|2026-01-16 02:31:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1768530730000|2026-01-16 02:32:10|||||||||1
1768531110000|2026-01-16 02:38:30|||||||||1
1768531140000|2026-01-16 02:39:00|||||||||1
1768531280000|2026-01-16 02:41:20|||||||||5
1768531320000|2026-01-16 02:42:00|||||||||1
1768531840000|2026-01-16 02:50:40|||||||||2
1768532140000|2026-01-16 02:55:40|||||||||1
1768532300000|2026-01-16 02:58:20|||||||||1
1768532320000|2026-01-16 02:58:40|||||||||1
1768532340000|2026-01-16 02:59:00|||||||||1
1768532490000|2026-01-16 03:01:30|||||||||2
1768532520000|2026-01-16 03:02:00|||||||||1
1768532590000|2026-01-16 03:03:10|||||||||1
1768532710000|2026-01-16 03:05:10|||||||||2
1768533170000|2026-01-16 03:12:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|44
1768533180000|2026-01-16 03:13:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|74
1768533200000|2026-01-16 03:13:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|21
1768533220000|2026-01-16 03:13:40|||||||||6
1768533360000|2026-01-16 03:16:00|||||||||1
1768533510000|2026-01-16 03:18:30|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|1
1768533980000|2026-01-16 03:26:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768534200000|2026-01-16 03:30:00|||||||||1
1768534230000|2026-01-16 03:30:30|||||||||1
1768534850000|2026-01-16 03:40:50|||||||||1
1768536190000|2026-01-16 04:03:10|||||||||1
1768536790000|2026-01-16 04:13:10|||||||||16
1768536890000|2026-01-16 04:14:50|||||||||2
1768536940000|2026-01-16 04:15:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|15
1768537000000|2026-01-16 04:16:40|||||||||1
1768537040000|2026-01-16 04:17:20|||||||||3
1768537080000|2026-01-16 04:18:00|||||||||1
1768537130000|2026-01-16 04:18:50|||||||||1
1768537160000|2026-01-16 04:19:20|||||||||1
1768539110000|2026-01-16 04:51:50|||||||||4
1768539120000|2026-01-16 04:52:00|||||||||1
1768539260000|2026-01-16 04:54:20|||||||||1
1768540400000|2026-01-16 05:13:20|||||||||1
1768540980000|2026-01-16 05:23:00|||||||||1
1768541610000|2026-01-16 05:33:30|||||||||1
1768541890000|2026-01-16 05:38:10|||||||||1
1768542420000|2026-01-16 05:47:00|||||||||1
1768543540000|2026-01-16 06:05:40|||||||||2
1768543570000|2026-01-16 06:06:10|||||||||1
1768543610000|2026-01-16 06:06:50|||||||||1
1768543630000|2026-01-16 06:07:10|||||||||1
1768543640000|2026-01-16 06:07:20|||||||||3
1768543980000|2026-01-16 06:13:00|||||||||1
1768544210000|2026-01-16 06:16:50|||||||||1
1768545030000|2026-01-16 06:30:30|||||||||1
1768545180000|2026-01-16 06:33:00|||||||||1
1768545390000|2026-01-16 06:36:30|||||||||3
1768545530000|2026-01-16 06:38:50|||||||||1
1768545540000|2026-01-16 06:39:00|||||||||1
1768545620000|2026-01-16 06:40:20|||||||||8
1768545660000|2026-01-16 06:41:00|||||||||1
1768546120000|2026-01-16 06:48:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768546200000|2026-01-16 06:50:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1768546620000|2026-01-16 06:57:00|||||||||2
1768547150000|2026-01-16 07:05:50|||||||||1
1768547590000|2026-01-16 07:13:10|||||||||1
1768547880000|2026-01-16 07:18:00|||||||||9
1768547910000|2026-01-16 07:18:30|||||||||1
1768547950000|2026-01-16 07:19:10|||||||||1
1768548000000|2026-01-16 07:20:00|||||||||2
1768548080000|2026-01-16 07:21:20|||||||||1
1768548160000|2026-01-16 07:22:40|||||||||3
1768548170000|2026-01-16 07:22:50|||||||||1
1768548180000|2026-01-16 07:23:00|||||||||1
1768548250000|2026-01-16 07:24:10|||||||||1
1768548320000|2026-01-16 07:25:20|||||||||1
1768548340000|2026-01-16 07:25:40|||||||||1
1768548400000|2026-01-16 07:26:40|||||||||1
1768548420000|2026-01-16 07:27:00|||||||||1
1768548510000|2026-01-16 07:28:30|||||||||1
1768548590000|2026-01-16 07:29:50|||||||||1
1768548640000|2026-01-16 07:30:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1768548660000|2026-01-16 07:31:00|||||||||2
1768548680000|2026-01-16 07:31:20|||||||||1
1768548690000|2026-01-16 07:31:30|||||||||1
1768548700000|2026-01-16 07:31:40|||||||||1
1768548720000|2026-01-16 07:32:00|||||||||2
1768548740000|2026-01-16 07:32:20|||||||||9
1768548760000|2026-01-16 07:32:40|||||||||2
1768548770000|2026-01-16 07:32:50|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|6
1768548780000|2026-01-16 07:33:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|10
1768548790000|2026-01-16 07:33:10|||||||||1
1768548800000|2026-01-16 07:33:20|||||||||1
1768548810000|2026-01-16 07:33:30|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|17
1768548820000|2026-01-16 07:33:40|||||||||4
1768548830000|2026-01-16 07:33:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1768548840000|2026-01-16 07:34:00|||||||||21
1768548850000|2026-01-16 07:34:10|||||||||1
1768548860000|2026-01-16 07:34:20|||||||||2
1768548880000|2026-01-16 07:34:40|||||||||4
1768548890000|2026-01-16 07:34:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1768548900000|2026-01-16 07:35:00|||||||||6
1768548920000|2026-01-16 07:35:20|||||||||5
1768548930000|2026-01-16 07:35:30|||||||||9
1768548940000|2026-01-16 07:35:40|||||||||10
1768548950000|2026-01-16 07:35:50|||||||||2
1768548960000|2026-01-16 07:36:00|||||||||2
1768548970000|2026-01-16 07:36:10|||||||||1
1768548990000|2026-01-16 07:36:30|||||||||3
1768549010000|2026-01-16 07:36:50|||||||||1
1768549020000|2026-01-16 07:37:00|||||||||4
1768549030000|2026-01-16 07:37:10|||||||||1
1768549050000|2026-01-16 07:37:30|||||||||6
1768549060000|2026-01-16 07:37:40|||||||||6
1768549080000|2026-01-16 07:38:00|||||||||2
1768549100000|2026-01-16 07:38:20|||||||||6
1768549120000|2026-01-16 07:38:40|||||||||2
1768549130000|2026-01-16 07:38:50|||||||||2
1768549140000|2026-01-16 07:39:00|||||||||4
1768549150000|2026-01-16 07:39:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|22
1768549160000|2026-01-16 07:39:20|||||||||1
1768549170000|2026-01-16 07:39:30|||||||||1
1768549180000|2026-01-16 07:39:40|||||||||1
1768549190000|2026-01-16 07:39:50|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|4
1768549200000|2026-01-16 07:40:00|||||||||8
1768549210000|2026-01-16 07:40:10|||||||||1
1768549220000|2026-01-16 07:40:20|||||||||2
1768549230000|2026-01-16 07:40:30|||||||||2
1768549240000|2026-01-16 07:40:40|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|6
1768549250000|2026-01-16 07:40:50|||||||||3
1768549260000|2026-01-16 07:41:00|||||||||7
1768549270000|2026-01-16 07:41:10|||||||||4
1768549310000|2026-01-16 07:41:50|||||||||3
1768549320000|2026-01-16 07:42:00|||||||||1
1768549360000|2026-01-16 07:42:40|||||||||1
1768549370000|2026-01-16 07:42:50|||||||||1
1768549380000|2026-01-16 07:43:00|||||||||1
1768549420000|2026-01-16 07:43:40|||||||||1
1768549440000|2026-01-16 07:44:00|||||||||1
1768549530000|2026-01-16 07:45:30|||||||||1
1768549620000|2026-01-16 07:47:00|||||||||1
1768549680000|2026-01-16 07:48:00|||||||||8
1768549700000|2026-01-16 07:48:20|||||||||1
1768549740000|2026-01-16 07:49:00|||||||||1
1768549790000|2026-01-16 07:49:50|||||||||3
1768549800000|2026-01-16 07:50:00|||||||||1
1768549870000|2026-01-16 07:51:10|||||||||1
1768549950000|2026-01-16 07:52:30|||||||||13
1768549980000|2026-01-16 07:53:00|||||||||1
1768550010000|2026-01-16 07:53:30|||||||||2
1768550040000|2026-01-16 07:54:00|||||||||2
1768550100000|2026-01-16 07:55:00|||||||||20
1768550110000|2026-01-16 07:55:10|||||||||16
1768550130000|2026-01-16 07:55:30|||||||||1
1768550150000|2026-01-16 07:55:50|||||||||1
1768550180000|2026-01-16 07:56:20|||||||||1
1768550210000|2026-01-16 07:56:50|||||||||1
1768550220000|2026-01-16 07:57:00|||||||||8
1768550280000|2026-01-16 07:58:00|||||||||1
1768550300000|2026-01-16 07:58:20|||||||||1
1768550380000|2026-01-16 07:59:40|||||||||1
1768550400000|2026-01-16 08:00:00|||||||||7
1768550420000|2026-01-16 08:00:20|||||||||12
1768550460000|2026-01-16 08:01:00|||||||||16
1768550470000|2026-01-16 08:01:10|||||||||3
1768550480000|2026-01-16 08:01:20|||||||||1
1768550500000|2026-01-16 08:01:40|||||||||1
1768550520000|2026-01-16 08:02:00|||||||||1
1768550550000|2026-01-16 08:02:30|||||||||1
1768550580000|2026-01-16 08:03:00|||||||||4
1768550590000|2026-01-16 08:03:10|||||||||3
1768550600000|2026-01-16 08:03:20|||||||||8
1768550640000|2026-01-16 08:04:00|||||||||1
1768550650000|2026-01-16 08:04:10|||||||||1
1768550660000|2026-01-16 08:04:20|||||||||1
1768550690000|2026-01-16 08:04:50|||||||||3
1768550720000|2026-01-16 08:05:20|||||||||3
1768550730000|2026-01-16 08:05:30|||||||||8
1768550760000|2026-01-16 08:06:00|||||||||1
1768550810000|2026-01-16 08:06:50|||||||||1
1768550830000|2026-01-16 08:07:10|||||||||1
1768550860000|2026-01-16 08:07:40|||||||||4
1768550880000|2026-01-16 08:08:00|||||||||1
1768550890000|2026-01-16 08:08:10|||||||||1
1768550910000|2026-01-16 08:08:30|||||||||4
1768550980000|2026-01-16 08:09:40|||||||||1
1768551060000|2026-01-16 08:11:00|||||||||1
1768551150000|2026-01-16 08:12:30|||||||||1
1768551170000|2026-01-16 08:12:50|||||||||4
1768551230000|2026-01-16 08:13:50|||||||||6
1768551240000|2026-01-16 08:14:00|||||||||2
1768551250000|2026-01-16 08:14:10|||||||||6
1768551260000|2026-01-16 08:14:20|||||||||2
1768551320000|2026-01-16 08:15:20|||||||||1
1768551380000|2026-01-16 08:16:20|||||||||12
1768551400000|2026-01-16 08:16:40|||||||||7
1768551490000|2026-01-16 08:18:10|||||||||1
1768551580000|2026-01-16 08:19:40|||||||||1
1768551620000|2026-01-16 08:20:20|||||||||1
1768551660000|2026-01-16 08:21:00|||||||||5
1768551670000|2026-01-16 08:21:10|||||||||1
1768551750000|2026-01-16 08:22:30|||||||||1
1768551770000|2026-01-16 08:22:50|||||||||4
1768551830000|2026-01-16 08:23:50|||||||||3
1768551840000|2026-01-16 08:24:00|||||||||5
1768551850000|2026-01-16 08:24:10|||||||||2
1768551890000|2026-01-16 08:24:50|||||||||2
1768551920000|2026-01-16 08:25:20|||||||||1
1768551980000|2026-01-16 08:26:20|||||||||13
1768552000000|2026-01-16 08:26:40|||||||||1
1768552090000|2026-01-16 08:28:10|||||||||1
1768552170000|2026-01-16 08:29:30|||||||||1
1768552260000|2026-01-16 08:31:00|||||||||1
1768552270000|2026-01-16 08:31:10|||||||||2
1768552320000|2026-01-16 08:32:00|||||||||2
1768552340000|2026-01-16 08:32:20|||||||||1
1768552350000|2026-01-16 08:32:30|||||||||3
1768552360000|2026-01-16 08:32:40|||||||||2
1768552390000|2026-01-16 08:33:10|||||||||4
1768552430000|2026-01-16 08:33:50|||||||||2
1768552440000|2026-01-16 08:34:00|||||||||1
1768552450000|2026-01-16 08:34:10|||||||||2
1768552460000|2026-01-16 08:34:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|37
1768552470000|2026-01-16 08:34:30|||||||||3
1768552480000|2026-01-16 08:34:40|||||||||2
1768552490000|2026-01-16 08:34:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|1
1768552500000|2026-01-16 08:35:00|||||||||2
1768552510000|2026-01-16 08:35:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1768552530000|2026-01-16 08:35:30|||||||||25
1768552550000|2026-01-16 08:35:50|||||||||1
1768552600000|2026-01-16 08:36:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|6
1768552610000|2026-01-16 08:36:50|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|2
1768552630000|2026-01-16 08:37:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|13
1768552650000|2026-01-16 08:37:30|18.04|17.88|18.04|17.88|18.08|17.92|18.04|17.88|17
1768552680000|2026-01-16 08:38:00|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|18
1768552700000|2026-01-16 08:38:20|||||||||1
1768552710000|2026-01-16 08:38:30|||||||||1
1768552720000|2026-01-16 08:38:40|||||||||6
1768552750000|2026-01-16 08:39:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1768552760000|2026-01-16 08:39:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1768552770000|2026-01-16 08:39:30|||||||||1
1768552790000|2026-01-16 08:39:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1768552800000|2026-01-16 08:40:00|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|1
1768552820000|2026-01-16 08:40:20|||||||||2
1768552840000|2026-01-16 08:40:40|||||||||1
1768552850000|2026-01-16 08:40:50|||||||||1
1768552940000|2026-01-16 08:42:20|||||||||1
1768552970000|2026-01-16 08:42:50|||||||||4
1768553010000|2026-01-16 08:43:30|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|22
1768553020000|2026-01-16 08:43:40|||||||||1
1768553030000|2026-01-16 08:43:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1768553040000|2026-01-16 08:44:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|15
1768553060000|2026-01-16 08:44:20|||||||||10
1768553080000|2026-01-16 08:44:40|||||||||3
1768553110000|2026-01-16 08:45:10|||||||||1
1768553140000|2026-01-16 08:45:40|||||||||5
1768553150000|2026-01-16 08:45:50|||||||||4
1768553160000|2026-01-16 08:46:00|||||||||2
1768553190000|2026-01-16 08:46:30|||||||||1
1768553240000|2026-01-16 08:47:20|||||||||1
1768553250000|2026-01-16 08:47:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|18
1768553280000|2026-01-16 08:48:00|||||||||2
1768553330000|2026-01-16 08:48:50|||||||||27
1768553340000|2026-01-16 08:49:00|||||||||2
1768553350000|2026-01-16 08:49:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1768553360000|2026-01-16 08:49:20|||||||||1
1768553450000|2026-01-16 08:50:50|||||||||2
1768553480000|2026-01-16 08:51:20|||||||||2
1768553490000|2026-01-16 08:51:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|15
1768553500000|2026-01-16 08:51:40|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|3
1768553530000|2026-01-16 08:52:10|||||||||1
1768553620000|2026-01-16 08:53:40|||||||||1
1768553640000|2026-01-16 08:54:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1768553680000|2026-01-16 08:54:40|||||||||3
1768553710000|2026-01-16 08:55:10|||||||||2
1768553720000|2026-01-16 08:55:20|||||||||25
1768553740000|2026-01-16 08:55:40|||||||||3
1768553790000|2026-01-16 08:56:30|||||||||1
1768553800000|2026-01-16 08:56:40|||||||||9
1768553810000|2026-01-16 08:56:50|||||||||1
1768553820000|2026-01-16 08:57:00|||||||||1
1768553850000|2026-01-16 08:57:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|30
1768553860000|2026-01-16 08:57:40|18.05|17.89|18.03|17.87|18.06|17.9|18.03|17.87|3
1768553870000|2026-01-16 08:57:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1768553880000|2026-01-16 08:58:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1768553950000|2026-01-16 08:59:10|||||||||1
1768553960000|2026-01-16 08:59:20|||||||||1
1768553970000|2026-01-16 08:59:30|||||||||34
1768553980000|2026-01-16 08:59:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1768554010000|2026-01-16 09:00:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768554020000|2026-01-16 09:00:20|||||||||11
1768554050000|2026-01-16 09:00:50|||||||||1
1768554080000|2026-01-16 09:01:20|||||||||18
1768554100000|2026-01-16 09:01:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|14
1768554110000|2026-01-16 09:01:50|||||||||10
1768554120000|2026-01-16 09:02:00|||||||||1
1768554130000|2026-01-16 09:02:10|||||||||1
1768554180000|2026-01-16 09:03:00|||||||||4
1768554220000|2026-01-16 09:03:40|||||||||21
1768554250000|2026-01-16 09:04:10|||||||||80
1768554300000|2026-01-16 09:05:00|||||||||11
1768554360000|2026-01-16 09:06:00|||||||||1
1768554370000|2026-01-16 09:06:10|||||||||2
1768554380000|2026-01-16 09:06:20|||||||||1
1768554390000|2026-01-16 09:06:30|||||||||2
1768554400000|2026-01-16 09:06:40|||||||||2
1768554410000|2026-01-16 09:06:50|||||||||4
1768554420000|2026-01-16 09:07:00|||||||||5
1768554430000|2026-01-16 09:07:10|||||||||9
1768554440000|2026-01-16 09:07:20|||||||||5
1768554460000|2026-01-16 09:07:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1768554470000|2026-01-16 09:07:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1768554520000|2026-01-16 09:08:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768554530000|2026-01-16 09:08:50|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|0
1768554540000|2026-01-16 09:09:00|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|0
1768554550000|2026-01-16 09:09:10|||||||||2
1768554560000|2026-01-16 09:09:20|||||||||1
1768554570000|2026-01-16 09:09:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|17
1768554620000|2026-01-16 09:10:20|||||||||7
1768554640000|2026-01-16 09:10:40|||||||||1
1768554660000|2026-01-16 09:11:00|||||||||3
1768554690000|2026-01-16 09:11:30|||||||||6
1768554710000|2026-01-16 09:11:50|||||||||4
1768554720000|2026-01-16 09:12:00|||||||||9
1768554810000|2026-01-16 09:13:30|||||||||1
1768554870000|2026-01-16 09:14:30|||||||||5
1768554890000|2026-01-16 09:14:50|||||||||4
1768554900000|2026-01-16 09:15:00|||||||||1
1768554970000|2026-01-16 09:16:10|||||||||1
1768555020000|2026-01-16 09:17:00|||||||||2
1768555080000|2026-01-16 09:18:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1768555100000|2026-01-16 09:18:20|||||||||2
1768555110000|2026-01-16 09:18:30|||||||||1
1768555120000|2026-01-16 09:18:40|||||||||1
1768555290000|2026-01-16 09:21:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|14
1768555300000|2026-01-16 09:21:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768555310000|2026-01-16 09:21:50|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|9
1768555400000|2026-01-16 09:23:20|||||||||3
1768555420000|2026-01-16 09:23:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768555440000|2026-01-16 09:24:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1768555450000|2026-01-16 09:24:10|||||||||1
1768555520000|2026-01-16 09:25:20|||||||||5
1768555530000|2026-01-16 09:25:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1768555560000|2026-01-16 09:26:00|||||||||1
1768555750000|2026-01-16 09:29:10|||||||||1
1768555760000|2026-01-16 09:29:20|||||||||15
1768555980000|2026-01-16 09:33:00|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|10
1768556040000|2026-01-16 09:34:00|||||||||1
1768557060000|2026-01-16 09:51:00|||||||||3
1768557620000|2026-01-16 10:00:20|||||||||1
1768558220000|2026-01-16 10:10:20|||||||||5
1768558240000|2026-01-16 10:10:40|||||||||4
1768558260000|2026-01-16 10:11:00|||||||||1
1768558280000|2026-01-16 10:11:20|||||||||3
1768558290000|2026-01-16 10:11:30|||||||||7
1768558300000|2026-01-16 10:11:40|||||||||10
1768558320000|2026-01-16 10:12:00|||||||||1
1768558350000|2026-01-16 10:12:30|||||||||1
1768558360000|2026-01-16 10:12:40|||||||||1
1768558380000|2026-01-16 10:13:00|||||||||1
1768558460000|2026-01-16 10:14:20|||||||||1
1768558530000|2026-01-16 10:15:30|||||||||5
1768558550000|2026-01-16 10:15:50|||||||||1
1768558560000|2026-01-16 10:16:00|||||||||1
1768558630000|2026-01-16 10:17:10|||||||||3
1768558760000|2026-01-16 10:19:20|||||||||33
1768558860000|2026-01-16 10:21:00|||||||||1
1768558950000|2026-01-16 10:22:30|||||||||21
1768558980000|2026-01-16 10:23:00|||||||||1
1768559240000|2026-01-16 10:27:20|||||||||12
1768559260000|2026-01-16 10:27:40|||||||||4
1768559270000|2026-01-16 10:27:50|||||||||31
1768559310000|2026-01-16 10:28:30|||||||||1
1768559420000|2026-01-16 10:30:20|||||||||15
1768559460000|2026-01-16 10:31:00|||||||||11
1768559470000|2026-01-16 10:31:10|||||||||1
1768559520000|2026-01-16 10:32:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|8
1768559530000|2026-01-16 10:32:10|18.03|17.87|18.05|17.89|18.05|17.89|18.02|17.86|0
1768559550000|2026-01-16 10:32:30|||||||||1
1768559580000|2026-01-16 10:33:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768559610000|2026-01-16 10:33:30|||||||||1
1768559620000|2026-01-16 10:33:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768559630000|2026-01-16 10:33:50|18.02|17.86|18.04|17.88|18.04|17.88|18.02|17.86|0
1768559640000|2026-01-16 10:34:00|18.05|17.89|18.04|17.88|18.07|17.91|18.04|17.88|1
1768559660000|2026-01-16 10:34:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1768559700000|2026-01-16 10:35:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768559720000|2026-01-16 10:35:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768559730000|2026-01-16 10:35:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768559760000|2026-01-16 10:36:00|||||||||1
1768559770000|2026-01-16 10:36:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768559780000|2026-01-16 10:36:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768559830000|2026-01-16 10:37:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|2
1768559840000|2026-01-16 10:37:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1768559890000|2026-01-16 10:38:10|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1768559920000|2026-01-16 10:38:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1768559940000|2026-01-16 10:39:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1768560030000|2026-01-16 10:40:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1768560060000|2026-01-16 10:41:00|||||||||11
1768560070000|2026-01-16 10:41:10|||||||||27
1768560120000|2026-01-16 10:42:00|||||||||1
1768560210000|2026-01-16 10:43:30|||||||||1
1768560240000|2026-01-16 10:44:00|||||||||4
1768560300000|2026-01-16 10:45:00|||||||||12
1768560360000|2026-01-16 10:46:00|||||||||3
1768560590000|2026-01-16 10:49:50|||||||||7
1768560600000|2026-01-16 10:50:00|||||||||1
1768560640000|2026-01-16 10:50:40|||||||||3
1768560680000|2026-01-16 10:51:20|||||||||1
1768560720000|2026-01-16 10:52:00|||||||||2
1768560740000|2026-01-16 10:52:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1768560980000|2026-01-16 10:56:20|||||||||12
1768561020000|2026-01-16 10:57:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|19
1768561240000|2026-01-16 11:00:40|||||||||1
1768561280000|2026-01-16 11:01:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|12
1768561290000|2026-01-16 11:01:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768561300000|2026-01-16 11:01:40|||||||||1
1768561370000|2026-01-16 11:02:50|||||||||6
1768561430000|2026-01-16 11:03:50|||||||||1
1768561470000|2026-01-16 11:04:30|||||||||3
1768561500000|2026-01-16 11:05:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|27
1768561510000|2026-01-16 11:05:10|||||||||1
1768561560000|2026-01-16 11:06:00|||||||||1
1768561620000|2026-01-16 11:07:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768561660000|2026-01-16 11:07:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1768561670000|2026-01-16 11:07:50|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1768561680000|2026-01-16 11:08:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1768561730000|2026-01-16 11:08:50|||||||||1
1768561870000|2026-01-16 11:11:10|||||||||1
1768562070000|2026-01-16 11:14:30|||||||||1
1768562200000|2026-01-16 11:16:40|||||||||29
1768562250000|2026-01-16 11:17:30|||||||||1
1768562340000|2026-01-16 11:19:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|1
1768562670000|2026-01-16 11:24:30|||||||||4
1768562700000|2026-01-16 11:25:00|||||||||1
1768562980000|2026-01-16 11:29:40|||||||||1
1768563000000|2026-01-16 11:30:00|||||||||2
1768563010000|2026-01-16 11:30:10|||||||||2
1768563030000|2026-01-16 11:30:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1768563060000|2026-01-16 11:31:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1768563360000|2026-01-16 11:36:00|||||||||1
1768563570000|2026-01-16 11:39:30|||||||||2
1768563600000|2026-01-16 11:40:00|||||||||1
1768563850000|2026-01-16 11:44:10|||||||||2
1768563950000|2026-01-16 11:45:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1768563990000|2026-01-16 11:46:30|||||||||2
1768564040000|2026-01-16 11:47:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|6
1768564050000|2026-01-16 11:47:30|||||||||1
1768564060000|2026-01-16 11:47:40|||||||||2
1768564140000|2026-01-16 11:49:00|||||||||14
1768564360000|2026-01-16 11:52:40|||||||||2
1768564640000|2026-01-16 11:57:20|||||||||1
1768564690000|2026-01-16 11:58:10|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|7
1768564740000|2026-01-16 11:59:00|||||||||1
1768564750000|2026-01-16 11:59:10|||||||||2
1768564770000|2026-01-16 11:59:30|||||||||2
1768564790000|2026-01-16 11:59:50|||||||||1
1768564810000|2026-01-16 12:00:10|||||||||1
1768564830000|2026-01-16 12:00:30|||||||||1
1768564970000|2026-01-16 12:02:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|34
1768565000000|2026-01-16 12:03:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|23
1768565020000|2026-01-16 12:03:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1768565070000|2026-01-16 12:04:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1768565080000|2026-01-16 12:04:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1768565100000|2026-01-16 12:05:00|||||||||2
1768565180000|2026-01-16 12:06:20|||||||||1
1768565190000|2026-01-16 12:06:30|||||||||4
1768565200000|2026-01-16 12:06:40|||||||||1
1768565390000|2026-01-16 12:09:50|||||||||1
1768565410000|2026-01-16 12:10:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1768565450000|2026-01-16 12:10:50|||||||||1
1768565460000|2026-01-16 12:11:00|||||||||1
1768565500000|2026-01-16 12:11:40|||||||||1
1768565510000|2026-01-16 12:11:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1768565790000|2026-01-16 12:16:30|||||||||1
1768565870000|2026-01-16 12:17:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1768565880000|2026-01-16 12:18:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1768565920000|2026-01-16 12:18:40|||||||||1
1768565930000|2026-01-16 12:18:50|||||||||3
1768565990000|2026-01-16 12:19:50|||||||||1
1768566140000|2026-01-16 12:22:20|||||||||1
1768566150000|2026-01-16 12:22:30|||||||||1
1768566160000|2026-01-16 12:22:40|||||||||2
1768566280000|2026-01-16 12:24:40|||||||||1
1768566300000|2026-01-16 12:25:00|||||||||73
1768566320000|2026-01-16 12:25:20|||||||||9
1768566330000|2026-01-16 12:25:30|||||||||15
1768566360000|2026-01-16 12:26:00|||||||||1
1768566370000|2026-01-16 12:26:10|||||||||1
1768566400000|2026-01-16 12:26:40|||||||||15
1768566410000|2026-01-16 12:26:50|||||||||1
1768566420000|2026-01-16 12:27:00|||||||||2
1768566440000|2026-01-16 12:27:20|||||||||1
1768566480000|2026-01-16 12:28:00|||||||||1
1768566650000|2026-01-16 12:30:50|||||||||2
1768566660000|2026-01-16 12:31:00|||||||||1
1768566690000|2026-01-16 12:31:30|||||||||4
1768566720000|2026-01-16 12:32:00|||||||||53
1768566730000|2026-01-16 12:32:10|||||||||2
1768566850000|2026-01-16 12:34:10|||||||||3
1768567050000|2026-01-16 12:37:30|||||||||14
1768567170000|2026-01-16 12:39:30|||||||||22
1768567180000|2026-01-16 12:39:40|||||||||1
1768567230000|2026-01-16 12:40:30|||||||||1
1768567250000|2026-01-16 12:40:50|||||||||2
1768567280000|2026-01-16 12:41:20|||||||||42
1768567290000|2026-01-16 12:41:30|||||||||1
1768567320000|2026-01-16 12:42:00|||||||||1
1768567330000|2026-01-16 12:42:10|||||||||5
1768567350000|2026-01-16 12:42:30|||||||||4
1768567400000|2026-01-16 12:43:20|||||||||1
1768567410000|2026-01-16 12:43:30|||||||||99
1768567430000|2026-01-16 12:43:50|||||||||2
1768567440000|2026-01-16 12:44:00|||||||||1
1768567480000|2026-01-16 12:44:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1768567490000|2026-01-16 12:44:50|||||||||1
1768567500000|2026-01-16 12:45:00|||||||||11
1768567570000|2026-01-16 12:46:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|25
1768567580000|2026-01-16 12:46:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|15
1768567630000|2026-01-16 12:47:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1768567640000|2026-01-16 12:47:20|||||||||1
1768567680000|2026-01-16 12:48:00|||||||||2
1768567710000|2026-01-16 12:48:30|||||||||1
1768567750000|2026-01-16 12:49:10|||||||||1
1768567780000|2026-01-16 12:49:40|||||||||1
1768567790000|2026-01-16 12:49:50|||||||||1
1768567800000|2026-01-16 12:50:00|||||||||1
1768567840000|2026-01-16 12:50:40|||||||||45
1768567910000|2026-01-16 12:51:50|||||||||26
1768568060000|2026-01-16 12:54:20|||||||||1
1768568080000|2026-01-16 12:54:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1768568100000|2026-01-16 12:55:00|18.18|18.02|18.18|18.02|18.18|18.02|18.13|17.97|30
1768568130000|2026-01-16 12:55:30|||||||||1
1768568140000|2026-01-16 12:55:40|||||||||7
1768568160000|2026-01-16 12:56:00|||||||||1
1768568190000|2026-01-16 12:56:30|||||||||2
1768568230000|2026-01-16 12:57:10|||||||||1
1768568280000|2026-01-16 12:58:00|||||||||38
1768568340000|2026-01-16 12:59:00|||||||||1
1768568380000|2026-01-16 12:59:40|18.16|18|18.13|17.97|18.16|18|18.13|17.97|1
1768568420000|2026-01-16 13:00:20|18.18|18.02|18.18|18.02|18.18|18.02|18.16|18|10
1768568430000|2026-01-16 13:00:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|0
1768568500000|2026-01-16 13:01:40|||||||||15
1768568510000|2026-01-16 13:01:50|||||||||16
1768568550000|2026-01-16 13:02:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|13
1768568560000|2026-01-16 13:02:40|||||||||10
1768568580000|2026-01-16 13:03:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|22
1768568600000|2026-01-16 13:03:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1768568610000|2026-01-16 13:03:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1768568620000|2026-01-16 13:03:40|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|1
1768568650000|2026-01-16 13:04:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1768568770000|2026-01-16 13:06:10|||||||||5
1768568800000|2026-01-16 13:06:40|||||||||1
1768568830000|2026-01-16 13:07:10|||||||||1
1768568930000|2026-01-16 13:08:50|||||||||1
1768568940000|2026-01-16 13:09:00|||||||||1
1768569030000|2026-01-16 13:10:30|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|2
1768569100000|2026-01-16 13:11:40|||||||||7
1768569190000|2026-01-16 13:13:10|||||||||5
1768569240000|2026-01-16 13:14:00|||||||||1
1768569260000|2026-01-16 13:14:20|||||||||7
1768569360000|2026-01-16 13:16:00|||||||||1
1768569440000|2026-01-16 13:17:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|16
1768569450000|2026-01-16 13:17:30|||||||||2
1768569470000|2026-01-16 13:17:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1768569480000|2026-01-16 13:18:00|||||||||4
1768569510000|2026-01-16 13:18:30|||||||||1
1768569530000|2026-01-16 13:18:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1768569540000|2026-01-16 13:19:00|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1768569550000|2026-01-16 13:19:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1768569560000|2026-01-16 13:19:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1768569590000|2026-01-16 13:19:50|||||||||1
1768569610000|2026-01-16 13:20:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|17
1768569620000|2026-01-16 13:20:20|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1768569630000|2026-01-16 13:20:30|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1768569640000|2026-01-16 13:20:40|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|0
1768569680000|2026-01-16 13:21:20|||||||||2
1768569710000|2026-01-16 13:21:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1768569860000|2026-01-16 13:24:20|||||||||50
1768569870000|2026-01-16 13:24:30|||||||||1
1768569930000|2026-01-16 13:25:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1768569940000|2026-01-16 13:25:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|1
1768569950000|2026-01-16 13:25:50|||||||||55
1768569960000|2026-01-16 13:26:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|75
1768570020000|2026-01-16 13:27:00|||||||||9
1768570150000|2026-01-16 13:29:10|||||||||1
1768570190000|2026-01-16 13:29:50|||||||||39
1768570200000|2026-01-16 13:30:00|||||||||1
1768570250000|2026-01-16 13:30:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1768570260000|2026-01-16 13:31:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|4
1768570280000|2026-01-16 13:31:20|||||||||22
1768570320000|2026-01-16 13:32:00|||||||||1
1768570350000|2026-01-16 13:32:30|||||||||30
1768570380000|2026-01-16 13:33:00|||||||||5
1768570400000|2026-01-16 13:33:20|||||||||1
1768570410000|2026-01-16 13:33:30|||||||||4
1768570430000|2026-01-16 13:33:50|||||||||17
1768570440000|2026-01-16 13:34:00|||||||||1
1768570450000|2026-01-16 13:34:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|82
1768570470000|2026-01-16 13:34:30|||||||||7
1768570490000|2026-01-16 13:34:50|||||||||1
1768570530000|2026-01-16 13:35:30|||||||||1
1768570550000|2026-01-16 13:35:50|||||||||1
1768570580000|2026-01-16 13:36:20|||||||||3
1768570590000|2026-01-16 13:36:30|||||||||2
1768570700000|2026-01-16 13:38:20|||||||||10
1768570710000|2026-01-16 13:38:30|||||||||1
1768570760000|2026-01-16 13:39:20|||||||||1
1768570770000|2026-01-16 13:39:30|||||||||1
1768570790000|2026-01-16 13:39:50|||||||||1
1768570800000|2026-01-16 13:40:00|||||||||6
1768570850000|2026-01-16 13:40:50|||||||||2
1768570950000|2026-01-16 13:42:30|||||||||3
1768571040000|2026-01-16 13:44:00|||||||||4
1768571100000|2026-01-16 13:45:00|||||||||1
1768571270000|2026-01-16 13:47:50|||||||||1
1768571290000|2026-01-16 13:48:10|||||||||2
1768571320000|2026-01-16 13:48:40|||||||||1
1768571340000|2026-01-16 13:49:00|||||||||1
1768571550000|2026-01-16 13:52:30|||||||||1
1768571560000|2026-01-16 13:52:40|||||||||4
1768571570000|2026-01-16 13:52:50|||||||||4
1768571630000|2026-01-16 13:53:50|||||||||9
1768571660000|2026-01-16 13:54:20|||||||||2
1768571700000|2026-01-16 13:55:00|||||||||1
1768571780000|2026-01-16 13:56:20|||||||||1
1768571810000|2026-01-16 13:56:50|||||||||2
1768571820000|2026-01-16 13:57:00|||||||||1
1768571870000|2026-01-16 13:57:50|||||||||1
1768571880000|2026-01-16 13:58:00|||||||||1
1768571950000|2026-01-16 13:59:10|||||||||7
1768572020000|2026-01-16 14:00:20|||||||||7
1768572030000|2026-01-16 14:00:30|||||||||1
1768572050000|2026-01-16 14:00:50|||||||||4
1768572070000|2026-01-16 14:01:10|||||||||1
1768572160000|2026-01-16 14:02:40|||||||||3
1768572220000|2026-01-16 14:03:40|||||||||5
1768572250000|2026-01-16 14:04:10|||||||||6
1768572340000|2026-01-16 14:05:40|||||||||1
1768572350000|2026-01-16 14:05:50|||||||||2
1768572360000|2026-01-16 14:06:00|||||||||2
1768572370000|2026-01-16 14:06:10|||||||||2
1768572380000|2026-01-16 14:06:20|||||||||1
1768572390000|2026-01-16 14:06:30|||||||||2
1768572400000|2026-01-16 14:06:40|||||||||1
1768572410000|2026-01-16 14:06:50|||||||||3
1768572420000|2026-01-16 14:07:00|||||||||2
1768572430000|2026-01-16 14:07:10|||||||||2
1768572440000|2026-01-16 14:07:20|||||||||2
1768572450000|2026-01-16 14:07:30|||||||||26
1768572460000|2026-01-16 14:07:40|||||||||2
1768572470000|2026-01-16 14:07:50|||||||||1
1768572480000|2026-01-16 14:08:00|||||||||23
1768572490000|2026-01-16 14:08:10|||||||||5
1768572500000|2026-01-16 14:08:20|||||||||9
1768572510000|2026-01-16 14:08:30|||||||||2
1768572520000|2026-01-16 14:08:40|||||||||2
1768572530000|2026-01-16 14:08:50|||||||||2
1768572540000|2026-01-16 14:09:00|||||||||1
1768572550000|2026-01-16 14:09:10|||||||||3
1768572560000|2026-01-16 14:09:20|||||||||17
1768572570000|2026-01-16 14:09:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1768572580000|2026-01-16 14:09:40|||||||||5
1768572590000|2026-01-16 14:09:50|||||||||2
1768572600000|2026-01-16 14:10:00|||||||||24
1768572610000|2026-01-16 14:10:10|||||||||2
1768572620000|2026-01-16 14:10:20|||||||||3
1768572630000|2026-01-16 14:10:30|||||||||1
1768572640000|2026-01-16 14:10:40|||||||||2
1768572650000|2026-01-16 14:10:50|||||||||1
1768572660000|2026-01-16 14:11:00|||||||||5
1768572670000|2026-01-16 14:11:10|||||||||2
1768572740000|2026-01-16 14:12:20|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|22
1768572750000|2026-01-16 14:12:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|19
1768572760000|2026-01-16 14:12:40|||||||||10
1768572770000|2026-01-16 14:12:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1768572780000|2026-01-16 14:13:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|102
1768572790000|2026-01-16 14:13:10|||||||||2
1768572800000|2026-01-16 14:13:20|||||||||1
1768572890000|2026-01-16 14:14:50|||||||||7
1768572900000|2026-01-16 14:15:00|||||||||1
1768572930000|2026-01-16 14:15:30|||||||||14
1768573100000|2026-01-16 14:18:20|||||||||1
1768573160000|2026-01-16 14:19:20|||||||||1
1768573170000|2026-01-16 14:19:30|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|12
1768573180000|2026-01-16 14:19:40|||||||||3
1768573230000|2026-01-16 14:20:30|||||||||1
1768573260000|2026-01-16 14:21:00|||||||||10
1768573270000|2026-01-16 14:21:10|||||||||75
1768573280000|2026-01-16 14:21:20|||||||||21
1768573300000|2026-01-16 14:21:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1768573310000|2026-01-16 14:21:50|||||||||1
1768573320000|2026-01-16 14:22:00|||||||||8
1768573360000|2026-01-16 14:22:40|||||||||1
1768573370000|2026-01-16 14:22:50|||||||||5
1768573380000|2026-01-16 14:23:00|||||||||10
1768573390000|2026-01-16 14:23:10|||||||||6
1768573410000|2026-01-16 14:23:30|||||||||1
1768573420000|2026-01-16 14:23:40|||||||||30
1768573500000|2026-01-16 14:25:00|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|24
1768573510000|2026-01-16 14:25:10|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|34
1768573520000|2026-01-16 14:25:20|||||||||2
1768573540000|2026-01-16 14:25:40|||||||||7
1768573560000|2026-01-16 14:26:00|||||||||57
1768573570000|2026-01-16 14:26:10|||||||||2
1768573600000|2026-01-16 14:26:40|||||||||1
1768573640000|2026-01-16 14:27:20|||||||||5
1768573670000|2026-01-16 14:27:50|||||||||5
1768573680000|2026-01-16 14:28:00|||||||||10
1768573690000|2026-01-16 14:28:10|||||||||2
1768573700000|2026-01-16 14:28:20|||||||||8
1768573710000|2026-01-16 14:28:30|||||||||1
1768573740000|2026-01-16 14:29:00|||||||||1
1768573760000|2026-01-16 14:29:20|||||||||1
1768573770000|2026-01-16 14:29:30|||||||||1
1768573780000|2026-01-16 14:29:40|||||||||94
1768573790000|2026-01-16 14:29:50|||||||||8
1768573800000|2026-01-16 14:30:00|||||||||104
1768573810000|2026-01-16 14:30:10|18.09|17.93|18.08|17.92|18.13|17.97|18.08|17.92|75
1768573820000|2026-01-16 14:30:20|||||||||7
1768573830000|2026-01-16 14:30:30|||||||||16
1768573840000|2026-01-16 14:30:40|||||||||16
1768573850000|2026-01-16 14:30:50|||||||||6
1768573860000|2026-01-16 14:31:00|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|242
1768573870000|2026-01-16 14:31:10|||||||||6
1768573880000|2026-01-16 14:31:20|||||||||23
1768573890000|2026-01-16 14:31:30|||||||||12
1768573900000|2026-01-16 14:31:40|||||||||25
1768573910000|2026-01-16 14:31:50|||||||||52
1768573920000|2026-01-16 14:32:00|||||||||2
1768573930000|2026-01-16 14:32:10|||||||||7
1768573940000|2026-01-16 14:32:20|||||||||5
1768573950000|2026-01-16 14:32:30|||||||||10
1768573960000|2026-01-16 14:32:40|||||||||6
1768573970000|2026-01-16 14:32:50|||||||||9
1768573980000|2026-01-16 14:33:00|||||||||6
1768573990000|2026-01-16 14:33:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|23
1768574000000|2026-01-16 14:33:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1768574010000|2026-01-16 14:33:30|||||||||19
1768574020000|2026-01-16 14:33:40|||||||||5
1768574030000|2026-01-16 14:33:50|||||||||4
1768574040000|2026-01-16 14:34:00|||||||||8
1768574050000|2026-01-16 14:34:10|||||||||25
1768574060000|2026-01-16 14:34:20|||||||||17
1768574070000|2026-01-16 14:34:30|||||||||71
1768574080000|2026-01-16 14:34:40|||||||||6
1768574090000|2026-01-16 14:34:50|||||||||22
1768574100000|2026-01-16 14:35:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|25
1768574110000|2026-01-16 14:35:10|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|41
1768574120000|2026-01-16 14:35:20|||||||||6
1768574130000|2026-01-16 14:35:30|||||||||10
1768574140000|2026-01-16 14:35:40|||||||||7
1768574160000|2026-01-16 14:36:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1768574170000|2026-01-16 14:36:10|||||||||7
1768574180000|2026-01-16 14:36:20|||||||||32
1768574190000|2026-01-16 14:36:30|||||||||10
1768574210000|2026-01-16 14:36:50|||||||||5
1768574230000|2026-01-16 14:37:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|20
1768574240000|2026-01-16 14:37:20|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|23
1768574270000|2026-01-16 14:37:50|||||||||1
1768574290000|2026-01-16 14:38:10|||||||||3
1768574310000|2026-01-16 14:38:30|||||||||8
1768574320000|2026-01-16 14:38:40|||||||||2
1768574330000|2026-01-16 14:38:50|||||||||4
1768574380000|2026-01-16 14:39:40|||||||||4
1768574390000|2026-01-16 14:39:50|||||||||2
1768574400000|2026-01-16 14:40:00|||||||||1
1768574410000|2026-01-16 14:40:10|||||||||16
1768574420000|2026-01-16 14:40:20|||||||||2
1768574430000|2026-01-16 14:40:30|||||||||4
1768574440000|2026-01-16 14:40:40|||||||||4
1768574450000|2026-01-16 14:40:50|||||||||8
1768574460000|2026-01-16 14:41:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|56
1768574470000|2026-01-16 14:41:10|||||||||15
1768574490000|2026-01-16 14:41:30|||||||||45
1768574500000|2026-01-16 14:41:40|||||||||5
1768574510000|2026-01-16 14:41:50|||||||||7
1768574530000|2026-01-16 14:42:10|||||||||24
1768574540000|2026-01-16 14:42:20|||||||||86
1768574550000|2026-01-16 14:42:30|||||||||5
1768574580000|2026-01-16 14:43:00|||||||||1
1768574590000|2026-01-16 14:43:10|||||||||13
1768574600000|2026-01-16 14:43:20|||||||||7
1768574620000|2026-01-16 14:43:40|||||||||1
1768574630000|2026-01-16 14:43:50|||||||||8
1768574650000|2026-01-16 14:44:10|||||||||2
1768574660000|2026-01-16 14:44:20|||||||||1
1768574670000|2026-01-16 14:44:30|||||||||4
1768574680000|2026-01-16 14:44:40|||||||||1
1768574690000|2026-01-16 14:44:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|42
1768574700000|2026-01-16 14:45:00|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|2
1768574710000|2026-01-16 14:45:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|110
1768574720000|2026-01-16 14:45:20|||||||||23
1768574730000|2026-01-16 14:45:30|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|15
1768574740000|2026-01-16 14:45:40|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|75
1768574750000|2026-01-16 14:45:50|||||||||13
1768574760000|2026-01-16 14:46:00|||||||||3
1768574770000|2026-01-16 14:46:10|||||||||84
1768574780000|2026-01-16 14:46:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|75
1768574790000|2026-01-16 14:46:30|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|23
1768574800000|2026-01-16 14:46:40|||||||||19
1768574810000|2026-01-16 14:46:50|||||||||6
1768574820000|2026-01-16 14:47:00|||||||||68
1768574830000|2026-01-16 14:47:10|||||||||3
1768574840000|2026-01-16 14:47:20|||||||||4
1768574850000|2026-01-16 14:47:30|||||||||7
1768574860000|2026-01-16 14:47:40|||||||||2
1768574870000|2026-01-16 14:47:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1768574880000|2026-01-16 14:48:00|||||||||8
1768574890000|2026-01-16 14:48:10|||||||||6
1768574900000|2026-01-16 14:48:20|||||||||4
1768574930000|2026-01-16 14:48:50|||||||||1
1768574950000|2026-01-16 14:49:10|||||||||1
1768574960000|2026-01-16 14:49:20|||||||||29
1768574970000|2026-01-16 14:49:30|||||||||5
1768574980000|2026-01-16 14:49:40|||||||||7
1768574990000|2026-01-16 14:49:50|||||||||7
1768575000000|2026-01-16 14:50:00|||||||||12
1768575010000|2026-01-16 14:50:10|||||||||2
1768575030000|2026-01-16 14:50:30|||||||||7
1768575060000|2026-01-16 14:51:00|||||||||7
1768575070000|2026-01-16 14:51:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|34
1768575080000|2026-01-16 14:51:20|||||||||5
1768575100000|2026-01-16 14:51:40|18.13|17.97|18.13|17.97|18.18|18.02|18.13|17.97|57
1768575110000|2026-01-16 14:51:50|18.15|17.99|18.18|18.02|18.18|18.02|18.13|17.97|34
1768575120000|2026-01-16 14:52:00|||||||||5
1768575130000|2026-01-16 14:52:10|||||||||7
1768575140000|2026-01-16 14:52:20|||||||||3
1768575150000|2026-01-16 14:52:30|||||||||2
1768575160000|2026-01-16 14:52:40|||||||||12
1768575180000|2026-01-16 14:53:00|||||||||1
1768575190000|2026-01-16 14:53:10|||||||||50
1768575200000|2026-01-16 14:53:20|||||||||4
1768575210000|2026-01-16 14:53:30|||||||||1
1768575220000|2026-01-16 14:53:40|||||||||6
1768575270000|2026-01-16 14:54:30|||||||||1
1768575280000|2026-01-16 14:54:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|70
1768575290000|2026-01-16 14:54:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|8
1768575300000|2026-01-16 14:55:00|18.19|18.03|18.23|18.07|18.23|18.07|18.18|18.02|39
1768575310000|2026-01-16 14:55:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|16
1768575320000|2026-01-16 14:55:20|||||||||3
1768575330000|2026-01-16 14:55:30|||||||||16
1768575340000|2026-01-16 14:55:40|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|6
1768575350000|2026-01-16 14:55:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1768575360000|2026-01-16 14:56:00|||||||||6
1768575370000|2026-01-16 14:56:10|||||||||57
1768575390000|2026-01-16 14:56:30|||||||||3
1768575410000|2026-01-16 14:56:50|||||||||26
1768575420000|2026-01-16 14:57:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1768575430000|2026-01-16 14:57:10|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|2
1768575440000|2026-01-16 14:57:20|||||||||1
1768575450000|2026-01-16 14:57:30|||||||||2
1768575460000|2026-01-16 14:57:40|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|7
1768575470000|2026-01-16 14:57:50|||||||||13
1768575480000|2026-01-16 14:58:00|||||||||7
1768575500000|2026-01-16 14:58:20|||||||||5
1768575510000|2026-01-16 14:58:30|||||||||11
1768575520000|2026-01-16 14:58:40|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1768575530000|2026-01-16 14:58:50|||||||||8
1768575540000|2026-01-16 14:59:00|||||||||1
1768575550000|2026-01-16 14:59:10|||||||||16
1768575560000|2026-01-16 14:59:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|31
1768575570000|2026-01-16 14:59:30|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|18
1768575580000|2026-01-16 14:59:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|14
1768575590000|2026-01-16 14:59:50|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|2
1768575600000|2026-01-16 15:00:00|||||||||24
1768575610000|2026-01-16 15:00:10|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|60
1768575620000|2026-01-16 15:00:20|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|17
1768575630000|2026-01-16 15:00:30|||||||||6
1768575640000|2026-01-16 15:00:40|||||||||5
1768575670000|2026-01-16 15:01:10|||||||||3
1768575680000|2026-01-16 15:01:20|||||||||2
1768575690000|2026-01-16 15:01:30|||||||||26
1768575700000|2026-01-16 15:01:40|||||||||2
1768575710000|2026-01-16 15:01:50|||||||||11
1768575720000|2026-01-16 15:02:00|||||||||35
1768575730000|2026-01-16 15:02:10|||||||||3
1768575740000|2026-01-16 15:02:20|||||||||1
1768575750000|2026-01-16 15:02:30|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|54
1768575760000|2026-01-16 15:02:40|||||||||11
1768575770000|2026-01-16 15:02:50|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|32
1768575780000|2026-01-16 15:03:00|||||||||1
1768575790000|2026-01-16 15:03:10|||||||||7
1768575800000|2026-01-16 15:03:20|||||||||7
1768575810000|2026-01-16 15:03:30|||||||||7
1768575820000|2026-01-16 15:03:40|18.23|18.07|18.23|18.07|18.24|18.08|18.23|18.07|9
1768575830000|2026-01-16 15:03:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|23
1768575840000|2026-01-16 15:04:00|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|5
1768575850000|2026-01-16 15:04:10|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|57
1768575860000|2026-01-16 15:04:20|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|15
1768575880000|2026-01-16 15:04:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1768575890000|2026-01-16 15:04:50|||||||||1
1768575900000|2026-01-16 15:05:00|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|47
1768575910000|2026-01-16 15:05:10|||||||||1
1768575920000|2026-01-16 15:05:20|||||||||2
1768575930000|2026-01-16 15:05:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1768575940000|2026-01-16 15:05:40|||||||||1
1768575950000|2026-01-16 15:05:50|||||||||5
1768575960000|2026-01-16 15:06:00|||||||||7
1768575970000|2026-01-16 15:06:10|||||||||3
1768575980000|2026-01-16 15:06:20|||||||||8
1768575990000|2026-01-16 15:06:30|||||||||18
1768576000000|2026-01-16 15:06:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1768576020000|2026-01-16 15:07:00|||||||||15
1768576030000|2026-01-16 15:07:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|59
1768576040000|2026-01-16 15:07:20|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|47
1768576050000|2026-01-16 15:07:30|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|10
1768576060000|2026-01-16 15:07:40|||||||||6
1768576070000|2026-01-16 15:07:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|19
1768576080000|2026-01-16 15:08:00|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|31
1768576090000|2026-01-16 15:08:10|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|9
1768576100000|2026-01-16 15:08:20|||||||||1
1768576110000|2026-01-16 15:08:30|||||||||2
1768576120000|2026-01-16 15:08:40|||||||||1
1768576130000|2026-01-16 15:08:50|||||||||2
1768576150000|2026-01-16 15:09:10|||||||||24
1768576160000|2026-01-16 15:09:20|||||||||6
1768576170000|2026-01-16 15:09:30|||||||||2
1768576180000|2026-01-16 15:09:40|||||||||3
1768576190000|2026-01-16 15:09:50|||||||||2
1768576200000|2026-01-16 15:10:00|||||||||3
1768576210000|2026-01-16 15:10:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|4
1768576220000|2026-01-16 15:10:20|||||||||2
1768576230000|2026-01-16 15:10:30|||||||||3
1768576250000|2026-01-16 15:10:50|||||||||1
1768576260000|2026-01-16 15:11:00|||||||||2
1768576270000|2026-01-16 15:11:10|||||||||1
1768576280000|2026-01-16 15:11:20|||||||||1
1768576310000|2026-01-16 15:11:50|||||||||2
1768576320000|2026-01-16 15:12:00|||||||||5
1768576330000|2026-01-16 15:12:10|||||||||27
1768576340000|2026-01-16 15:12:20|18.18|18.02|18.18|18.02|18.18|18.02|18.13|17.97|40
1768576350000|2026-01-16 15:12:30|||||||||1
1768576360000|2026-01-16 15:12:40|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|16
1768576370000|2026-01-16 15:12:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|29
1768576380000|2026-01-16 15:13:00|||||||||19
1768576390000|2026-01-16 15:13:10|||||||||1
1768576400000|2026-01-16 15:13:20|18.16|18|18.13|17.97|18.18|18.02|18.13|17.97|50
1768576410000|2026-01-16 15:13:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|41
1768576420000|2026-01-16 15:13:40|18.16|18|18.18|18.02|18.18|18.02|18.16|18|5
1768576430000|2026-01-16 15:13:50|||||||||1
1768576440000|2026-01-16 15:14:00|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|41
1768576450000|2026-01-16 15:14:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|1
1768576460000|2026-01-16 15:14:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|3
1768576470000|2026-01-16 15:14:30|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|2
1768576480000|2026-01-16 15:14:40|||||||||2
1768576490000|2026-01-16 15:14:50|||||||||1
1768576500000|2026-01-16 15:15:00|||||||||3
1768576510000|2026-01-16 15:15:10|||||||||2
1768576520000|2026-01-16 15:15:20|||||||||1
1768576530000|2026-01-16 15:15:30|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|31
1768576540000|2026-01-16 15:15:40|||||||||7
1768576550000|2026-01-16 15:15:50|||||||||4
1768576560000|2026-01-16 15:16:00|||||||||11
1768576570000|2026-01-16 15:16:10|||||||||7
1768576580000|2026-01-16 15:16:20|||||||||2
1768576590000|2026-01-16 15:16:30|||||||||8
1768576600000|2026-01-16 15:16:40|||||||||1
1768576610000|2026-01-16 15:16:50|||||||||3
1768576620000|2026-01-16 15:17:00|||||||||98
1768576630000|2026-01-16 15:17:10|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|19
1768576640000|2026-01-16 15:17:20|||||||||12
1768576650000|2026-01-16 15:17:30|||||||||20
1768576660000|2026-01-16 15:17:40|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|8
1768576670000|2026-01-16 15:17:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|5
1768576680000|2026-01-16 15:18:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|5
1768576700000|2026-01-16 15:18:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1768576710000|2026-01-16 15:18:30|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|8
1768576720000|2026-01-16 15:18:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1768576730000|2026-01-16 15:18:50|||||||||3
1768576740000|2026-01-16 15:19:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1768576750000|2026-01-16 15:19:10|||||||||13
1768576760000|2026-01-16 15:19:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|13
1768576770000|2026-01-16 15:19:30|18.19|18.03|18.19|18.03|18.21|18.05|18.19|18.03|15
1768576780000|2026-01-16 15:19:40|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|21
1768576790000|2026-01-16 15:19:50|18.24|18.08|18.24|18.08|18.24|18.08|18.19|18.03|44
1768576800000|2026-01-16 15:20:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|7
1768576810000|2026-01-16 15:20:10|||||||||4
1768576820000|2026-01-16 15:20:20|||||||||12
1768576830000|2026-01-16 15:20:30|||||||||3
1768576850000|2026-01-16 15:20:50|||||||||4
1768576860000|2026-01-16 15:21:00|||||||||3
1768576870000|2026-01-16 15:21:10|||||||||15
1768576880000|2026-01-16 15:21:20|||||||||3
1768576890000|2026-01-16 15:21:30|||||||||6
1768576900000|2026-01-16 15:21:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|12
1768576910000|2026-01-16 15:21:50|||||||||2
1768576920000|2026-01-16 15:22:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|10
1768576930000|2026-01-16 15:22:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1768576940000|2026-01-16 15:22:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|7
1768576950000|2026-01-16 15:22:30|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|6
1768576960000|2026-01-16 15:22:40|||||||||2
1768576970000|2026-01-16 15:22:50|||||||||4
1768576980000|2026-01-16 15:23:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|9
1768576990000|2026-01-16 15:23:10|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|5
1768577000000|2026-01-16 15:23:20|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|10
1768577010000|2026-01-16 15:23:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1768577030000|2026-01-16 15:23:50|||||||||2
1768577040000|2026-01-16 15:24:00|||||||||11
1768577050000|2026-01-16 15:24:10|||||||||1
1768577060000|2026-01-16 15:24:20|||||||||26
1768577070000|2026-01-16 15:24:30|||||||||3
1768577080000|2026-01-16 15:24:40|||||||||6
1768577090000|2026-01-16 15:24:50|||||||||3
1768577100000|2026-01-16 15:25:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|23
1768577110000|2026-01-16 15:25:10|||||||||18
1768577120000|2026-01-16 15:25:20|||||||||6
1768577130000|2026-01-16 15:25:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1768577140000|2026-01-16 15:25:40|||||||||8
1768577150000|2026-01-16 15:25:50|||||||||5
1768577160000|2026-01-16 15:26:00|||||||||59
1768577170000|2026-01-16 15:26:10|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|12
1768577180000|2026-01-16 15:26:20|||||||||7
1768577190000|2026-01-16 15:26:30|18.18|18.02|18.18|18.02|18.19|18.03|18.18|18.02|4
1768577200000|2026-01-16 15:26:40|||||||||13
1768577210000|2026-01-16 15:26:50|||||||||5
1768577220000|2026-01-16 15:27:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1768577230000|2026-01-16 15:27:10|||||||||70
1768577240000|2026-01-16 15:27:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|10
1768577250000|2026-01-16 15:27:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|22
1768577260000|2026-01-16 15:27:40|18.18|18.02|18.19|18.03|18.19|18.03|18.14|17.98|67
1768577270000|2026-01-16 15:27:50|18.17|18.01|18.19|18.03|18.19|18.03|18.14|17.98|26
1768577280000|2026-01-16 15:28:00|||||||||1
1768577290000|2026-01-16 15:28:10|||||||||6
1768577300000|2026-01-16 15:28:20|||||||||23
1768577310000|2026-01-16 15:28:30|||||||||1
1768577320000|2026-01-16 15:28:40|||||||||21
1768577330000|2026-01-16 15:28:50|||||||||30
1768577340000|2026-01-16 15:29:00|||||||||16
1768577350000|2026-01-16 15:29:10|||||||||96
1768577360000|2026-01-16 15:29:20|||||||||4
1768577370000|2026-01-16 15:29:30|||||||||12
1768577380000|2026-01-16 15:29:40|||||||||9
1768577390000|2026-01-16 15:29:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|12
1768577400000|2026-01-16 15:30:00|||||||||65
1768577410000|2026-01-16 15:30:10|||||||||15
1768577420000|2026-01-16 15:30:20|||||||||9
1768577430000|2026-01-16 15:30:30|||||||||7
1768577440000|2026-01-16 15:30:40|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|132
1768577450000|2026-01-16 15:30:50|||||||||4
1768577460000|2026-01-16 15:31:00|||||||||7
1768577480000|2026-01-16 15:31:20|||||||||1
1768577490000|2026-01-16 15:31:30|||||||||1
1768577500000|2026-01-16 15:31:40|||||||||5
1768577510000|2026-01-16 15:31:50|||||||||1
1768577520000|2026-01-16 15:32:00|||||||||44
1768577530000|2026-01-16 15:32:10|||||||||1
1768577540000|2026-01-16 15:32:20|||||||||4
1768577550000|2026-01-16 15:32:30|||||||||3
1768577560000|2026-01-16 15:32:40|||||||||3
1768577570000|2026-01-16 15:32:50|||||||||2
1768577580000|2026-01-16 15:33:00|||||||||5
1768577590000|2026-01-16 15:33:10|||||||||5
1768577600000|2026-01-16 15:33:20|||||||||17
1768577610000|2026-01-16 15:33:30|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|106
1768577620000|2026-01-16 15:33:40|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|61
1768577630000|2026-01-16 15:33:50|||||||||36
1768577640000|2026-01-16 15:34:00|||||||||72
1768577650000|2026-01-16 15:34:10|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|53
1768577660000|2026-01-16 15:34:20|||||||||14
1768577670000|2026-01-16 15:34:30|18.29|18.13|18.29|18.13|18.29|18.13|18.27|18.11|12
1768577680000|2026-01-16 15:34:40|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|167
1768577690000|2026-01-16 15:34:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|20
1768577700000|2026-01-16 15:35:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1768577710000|2026-01-16 15:35:10|||||||||3
1768577720000|2026-01-16 15:35:20|||||||||24
1768577730000|2026-01-16 15:35:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|6
1768577740000|2026-01-16 15:35:40|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|61
1768577750000|2026-01-16 15:35:50|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|12
1768577760000|2026-01-16 15:36:00|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|6
1768577770000|2026-01-16 15:36:10|||||||||7
1768577780000|2026-01-16 15:36:20|||||||||10
1768577790000|2026-01-16 15:36:30|||||||||40
1768577800000|2026-01-16 15:36:40|||||||||35
1768577820000|2026-01-16 15:37:00|||||||||21
1768577830000|2026-01-16 15:37:10|||||||||35
1768577840000|2026-01-16 15:37:20|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|82
1768577850000|2026-01-16 15:37:30|||||||||21
1768577860000|2026-01-16 15:37:40|||||||||5
1768577870000|2026-01-16 15:37:50|||||||||4
1768577880000|2026-01-16 15:38:00|||||||||11
1768577890000|2026-01-16 15:38:10|||||||||3
1768577910000|2026-01-16 15:38:30|||||||||4
1768577920000|2026-01-16 15:38:40|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|83
1768577930000|2026-01-16 15:38:50|||||||||85
1768577940000|2026-01-16 15:39:00|||||||||14
1768577950000|2026-01-16 15:39:10|||||||||5
1768577960000|2026-01-16 15:39:20|||||||||5
1768577970000|2026-01-16 15:39:30|||||||||3
1768577980000|2026-01-16 15:39:40|||||||||2
1768577990000|2026-01-16 15:39:50|||||||||2
1768578000000|2026-01-16 15:40:00|||||||||11
1768578010000|2026-01-16 15:40:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|70
1768578020000|2026-01-16 15:40:20|||||||||45
1768578040000|2026-01-16 15:40:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|6
1768578050000|2026-01-16 15:40:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|28
1768578060000|2026-01-16 15:41:00|||||||||11
1768578080000|2026-01-16 15:41:20|||||||||5
1768578090000|2026-01-16 15:41:30|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|12
1768578100000|2026-01-16 15:41:40|18.36|18.2|18.36|18.2|18.36|18.2|18.35|18.19|11
1768578110000|2026-01-16 15:41:50|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|11
1768578120000|2026-01-16 15:42:00|||||||||14
1768578130000|2026-01-16 15:42:10|||||||||15
1768578140000|2026-01-16 15:42:20|18.35|18.19|18.35|18.19|18.36|18.2|18.35|18.19|4
1768578150000|2026-01-16 15:42:30|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|164
1768578160000|2026-01-16 15:42:40|||||||||11
1768578170000|2026-01-16 15:42:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1768578180000|2026-01-16 15:43:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1768578190000|2026-01-16 15:43:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|36
1768578200000|2026-01-16 15:43:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|9
1768578210000|2026-01-16 15:43:30|||||||||44
1768578220000|2026-01-16 15:43:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1768578230000|2026-01-16 15:43:50|||||||||3
1768578240000|2026-01-16 15:44:00|||||||||5
1768578250000|2026-01-16 15:44:10|18.4|18.24|18.4|18.24|18.4|18.24|18.35|18.19|63
1768578260000|2026-01-16 15:44:20|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|2
1768578270000|2026-01-16 15:44:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|132
1768578280000|2026-01-16 15:44:40|||||||||7
1768578290000|2026-01-16 15:44:50|||||||||14
1768578300000|2026-01-16 15:45:00|||||||||6
1768578310000|2026-01-16 15:45:10|||||||||5
1768578320000|2026-01-16 15:45:20|||||||||1
1768578330000|2026-01-16 15:45:30|||||||||11
1768578340000|2026-01-16 15:45:40|||||||||2
1768578360000|2026-01-16 15:46:00|||||||||3
1768578370000|2026-01-16 15:46:10|||||||||4
1768578380000|2026-01-16 15:46:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1768578390000|2026-01-16 15:46:30|18.35|18.19|18.35|18.19|18.4|18.24|18.35|18.19|109
1768578400000|2026-01-16 15:46:40|||||||||2
1768578410000|2026-01-16 15:46:50|||||||||1
1768578420000|2026-01-16 15:47:00|||||||||5
1768578440000|2026-01-16 15:47:20|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|2
1768578450000|2026-01-16 15:47:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1768578460000|2026-01-16 15:47:40|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|64
1768578470000|2026-01-16 15:47:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1768578480000|2026-01-16 15:48:00|18.4|18.24|18.38|18.22|18.4|18.24|18.35|18.19|11
1768578490000|2026-01-16 15:48:10|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|11
1768578500000|2026-01-16 15:48:20|||||||||2
1768578510000|2026-01-16 15:48:30|||||||||5
1768578530000|2026-01-16 15:48:50|||||||||1
1768578540000|2026-01-16 15:49:00|||||||||1
1768578570000|2026-01-16 15:49:30|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|45
1768578580000|2026-01-16 15:49:40|||||||||45
1768578590000|2026-01-16 15:49:50|||||||||3
1768578600000|2026-01-16 15:50:00|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|75
1768578610000|2026-01-16 15:50:10|||||||||15
1768578620000|2026-01-16 15:50:20|||||||||8
1768578630000|2026-01-16 15:50:30|||||||||7
1768578640000|2026-01-16 15:50:40|18.3|18.14|18.35|18.19|18.35|18.19|18.3|18.14|23
1768578650000|2026-01-16 15:50:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1768578660000|2026-01-16 15:51:00|||||||||3
1768578670000|2026-01-16 15:51:10|||||||||4
1768578680000|2026-01-16 15:51:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|8
1768578690000|2026-01-16 15:51:30|||||||||16
1768578700000|2026-01-16 15:51:40|||||||||7
1768578710000|2026-01-16 15:51:50|||||||||1
1768578720000|2026-01-16 15:52:00|||||||||1
1768578730000|2026-01-16 15:52:10|||||||||9
1768578750000|2026-01-16 15:52:30|||||||||2
1768578760000|2026-01-16 15:52:40|||||||||4
1768578770000|2026-01-16 15:52:50|||||||||38
1768578780000|2026-01-16 15:53:00|||||||||2
1768578790000|2026-01-16 15:53:10|||||||||5
1768578800000|2026-01-16 15:53:20|||||||||8
1768578810000|2026-01-16 15:53:30|||||||||1
1768578820000|2026-01-16 15:53:40|||||||||1
1768578840000|2026-01-16 15:54:00|||||||||1
1768578850000|2026-01-16 15:54:10|||||||||5
1768578870000|2026-01-16 15:54:30|||||||||2
1768578880000|2026-01-16 15:54:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1768578890000|2026-01-16 15:54:50|||||||||4
1768578900000|2026-01-16 15:55:00|||||||||2
1768578910000|2026-01-16 15:55:10|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|10
1768578920000|2026-01-16 15:55:20|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|6
1768578930000|2026-01-16 15:55:30|||||||||5
1768578940000|2026-01-16 15:55:40|||||||||2
1768578950000|2026-01-16 15:55:50|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|7
1768578960000|2026-01-16 15:56:00|||||||||21
1768578970000|2026-01-16 15:56:10|||||||||8
1768578980000|2026-01-16 15:56:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1768578990000|2026-01-16 15:56:30|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|4
1768579000000|2026-01-16 15:56:40|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|1
1768579020000|2026-01-16 15:57:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|65
1768579030000|2026-01-16 15:57:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1768579040000|2026-01-16 15:57:20|||||||||10
1768579050000|2026-01-16 15:57:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1768579060000|2026-01-16 15:57:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|15
1768579070000|2026-01-16 15:57:50|||||||||13
1768579080000|2026-01-16 15:58:00|||||||||1
1768579090000|2026-01-16 15:58:10|||||||||1
1768579100000|2026-01-16 15:58:20|||||||||5
1768579110000|2026-01-16 15:58:30|||||||||24
1768579120000|2026-01-16 15:58:40|||||||||3
1768579130000|2026-01-16 15:58:50|||||||||1
1768579140000|2026-01-16 15:59:00|||||||||10
1768579150000|2026-01-16 15:59:10|||||||||3
1768579160000|2026-01-16 15:59:20|||||||||2
1768579170000|2026-01-16 15:59:30|||||||||3
1768579180000|2026-01-16 15:59:40|||||||||10
1768579190000|2026-01-16 15:59:50|||||||||3
1768579200000|2026-01-16 16:00:00|||||||||11
1768579210000|2026-01-16 16:00:10|||||||||9
1768579220000|2026-01-16 16:00:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|14
1768579230000|2026-01-16 16:00:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1768579240000|2026-01-16 16:00:40|||||||||5
1768579250000|2026-01-16 16:00:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|18
1768579260000|2026-01-16 16:01:00|||||||||5
1768579270000|2026-01-16 16:01:10|||||||||2
1768579280000|2026-01-16 16:01:20|||||||||4
1768579290000|2026-01-16 16:01:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|76
1768579310000|2026-01-16 16:01:50|||||||||3
1768579320000|2026-01-16 16:02:00|||||||||1
1768579330000|2026-01-16 16:02:10|||||||||7
1768579340000|2026-01-16 16:02:20|||||||||60
1768579350000|2026-01-16 16:02:30|||||||||18
1768579360000|2026-01-16 16:02:40|||||||||15
1768579370000|2026-01-16 16:02:50|||||||||2
1768579380000|2026-01-16 16:03:00|||||||||10
1768579390000|2026-01-16 16:03:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|3
1768579400000|2026-01-16 16:03:20|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|6
1768579410000|2026-01-16 16:03:30|||||||||1
1768579420000|2026-01-16 16:03:40|||||||||7
1768579440000|2026-01-16 16:04:00|||||||||4
1768579450000|2026-01-16 16:04:10|||||||||2
1768579460000|2026-01-16 16:04:20|||||||||1
1768579470000|2026-01-16 16:04:30|||||||||3
1768579480000|2026-01-16 16:04:40|||||||||5
1768579490000|2026-01-16 16:04:50|||||||||4
1768579500000|2026-01-16 16:05:00|||||||||3
1768579510000|2026-01-16 16:05:10|||||||||2
1768579520000|2026-01-16 16:05:20|||||||||2
1768579530000|2026-01-16 16:05:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|20
1768579540000|2026-01-16 16:05:40|||||||||2
1768579550000|2026-01-16 16:05:50|||||||||1
1768579560000|2026-01-16 16:06:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|15
1768579570000|2026-01-16 16:06:10|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|80
1768579580000|2026-01-16 16:06:20|||||||||2
1768579590000|2026-01-16 16:06:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1768579600000|2026-01-16 16:06:40|||||||||3
1768579620000|2026-01-16 16:07:00|||||||||2
1768579630000|2026-01-16 16:07:10|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|5
1768579640000|2026-01-16 16:07:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1768579650000|2026-01-16 16:07:30|||||||||1
1768579660000|2026-01-16 16:07:40|||||||||3
1768579680000|2026-01-16 16:08:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|2
1768579690000|2026-01-16 16:08:10|||||||||8
1768579700000|2026-01-16 16:08:20|||||||||16
1768579710000|2026-01-16 16:08:30|||||||||15
1768579720000|2026-01-16 16:08:40|||||||||2
1768579730000|2026-01-16 16:08:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1768579740000|2026-01-16 16:09:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1768579750000|2026-01-16 16:09:10|||||||||43
1768579760000|2026-01-16 16:09:20|||||||||1
1768579770000|2026-01-16 16:09:30|||||||||2
1768579780000|2026-01-16 16:09:40|||||||||9
1768579790000|2026-01-16 16:09:50|||||||||2
1768579800000|2026-01-16 16:10:00|||||||||1
1768579810000|2026-01-16 16:10:10|||||||||3
1768579820000|2026-01-16 16:10:20|||||||||7
1768579830000|2026-01-16 16:10:30|||||||||4
1768579840000|2026-01-16 16:10:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1768579850000|2026-01-16 16:10:50|||||||||12
1768579860000|2026-01-16 16:11:00|||||||||1
1768579870000|2026-01-16 16:11:10|||||||||2
1768579880000|2026-01-16 16:11:20|||||||||2
1768579890000|2026-01-16 16:11:30|18.19|18.03|18.19|18.03|18.19|18.03|18.14|17.98|45
1768579900000|2026-01-16 16:11:40|18.18|18.02|18.18|18.02|18.19|18.03|18.16|18|20
1768579910000|2026-01-16 16:11:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1768579920000|2026-01-16 16:12:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1768579940000|2026-01-16 16:12:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1768579950000|2026-01-16 16:12:30|||||||||9
1768579960000|2026-01-16 16:12:40|||||||||2
1768579980000|2026-01-16 16:13:00|||||||||60
1768579990000|2026-01-16 16:13:10|||||||||7
1768580000000|2026-01-16 16:13:20|||||||||5
1768580010000|2026-01-16 16:13:30|||||||||2
1768580020000|2026-01-16 16:13:40|||||||||3
1768580040000|2026-01-16 16:14:00|||||||||135
1768580050000|2026-01-16 16:14:10|||||||||3
1768580060000|2026-01-16 16:14:20|||||||||9
1768580070000|2026-01-16 16:14:30|||||||||3
1768580080000|2026-01-16 16:14:40|||||||||2
1768580090000|2026-01-16 16:14:50|||||||||3
1768580100000|2026-01-16 16:15:00|||||||||6
1768580110000|2026-01-16 16:15:10|||||||||9
1768580120000|2026-01-16 16:15:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|3
1768580130000|2026-01-16 16:15:30|18.16|18|18.19|18.03|18.19|18.03|18.14|17.98|12
1768580160000|2026-01-16 16:16:00|||||||||2
1768580180000|2026-01-16 16:16:20|||||||||10
1768580190000|2026-01-16 16:16:30|||||||||7
1768580200000|2026-01-16 16:16:40|||||||||2
1768580210000|2026-01-16 16:16:50|||||||||2
1768580220000|2026-01-16 16:17:00|||||||||7
1768580230000|2026-01-16 16:17:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1768580250000|2026-01-16 16:17:30|||||||||3
1768580260000|2026-01-16 16:17:40|||||||||2
1768580270000|2026-01-16 16:17:50|||||||||1
1768580280000|2026-01-16 16:18:00|||||||||6
1768580290000|2026-01-16 16:18:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1768580310000|2026-01-16 16:18:30|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|49
1768580330000|2026-01-16 16:18:50|||||||||4
1768580340000|2026-01-16 16:19:00|||||||||5
1768580350000|2026-01-16 16:19:10|||||||||2
1768580360000|2026-01-16 16:19:20|||||||||3
1768580370000|2026-01-16 16:19:30|||||||||5
1768580380000|2026-01-16 16:19:40|||||||||2
1768580390000|2026-01-16 16:19:50|||||||||1
1768580400000|2026-01-16 16:20:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1768580410000|2026-01-16 16:20:10|||||||||6
1768580420000|2026-01-16 16:20:20|||||||||16
1768580430000|2026-01-16 16:20:30|||||||||5
1768580440000|2026-01-16 16:20:40|||||||||1
1768580460000|2026-01-16 16:21:00|||||||||1
1768580470000|2026-01-16 16:21:10|||||||||2
1768580490000|2026-01-16 16:21:30|||||||||2
1768580510000|2026-01-16 16:21:50|||||||||2
1768580520000|2026-01-16 16:22:00|||||||||17
1768580530000|2026-01-16 16:22:10|||||||||4
1768580540000|2026-01-16 16:22:20|||||||||1
1768580550000|2026-01-16 16:22:30|||||||||4
1768580560000|2026-01-16 16:22:40|||||||||1
1768580580000|2026-01-16 16:23:00|||||||||5
1768580590000|2026-01-16 16:23:10|||||||||1
1768580610000|2026-01-16 16:23:30|||||||||2
1768580620000|2026-01-16 16:23:40|||||||||26
1768580640000|2026-01-16 16:24:00|||||||||8
1768580650000|2026-01-16 16:24:10|||||||||1
1768580660000|2026-01-16 16:24:20|||||||||3
1768580670000|2026-01-16 16:24:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1768580680000|2026-01-16 16:24:40|||||||||1
1768580690000|2026-01-16 16:24:50|||||||||16
1768580700000|2026-01-16 16:25:00|||||||||7
1768580710000|2026-01-16 16:25:10|||||||||1
1768580720000|2026-01-16 16:25:20|||||||||6
1768580730000|2026-01-16 16:25:30|||||||||4
1768580740000|2026-01-16 16:25:40|||||||||1
1768580750000|2026-01-16 16:25:50|||||||||2
1768580760000|2026-01-16 16:26:00|||||||||3
1768580770000|2026-01-16 16:26:10|||||||||10
1768580780000|2026-01-16 16:26:20|||||||||3
1768580790000|2026-01-16 16:26:30|||||||||4
1768580800000|2026-01-16 16:26:40|||||||||2
1768580810000|2026-01-16 16:26:50|||||||||1
1768580820000|2026-01-16 16:27:00|||||||||2
1768580830000|2026-01-16 16:27:10|||||||||10
1768580840000|2026-01-16 16:27:20|||||||||4
1768580850000|2026-01-16 16:27:30|||||||||2
1768580860000|2026-01-16 16:27:40|||||||||4
1768580870000|2026-01-16 16:27:50|||||||||5
1768580880000|2026-01-16 16:28:00|18.14|17.98|18.19|18.03|18.19|18.03|18.14|17.98|40
1768580890000|2026-01-16 16:28:10|18.14|17.98|18.14|17.98|18.19|18.03|18.14|17.98|28
1768580900000|2026-01-16 16:28:20|||||||||27
1768580910000|2026-01-16 16:28:30|||||||||12
1768580920000|2026-01-16 16:28:40|||||||||2
1768580930000|2026-01-16 16:28:50|||||||||6
1768580940000|2026-01-16 16:29:00|||||||||2
1768580950000|2026-01-16 16:29:10|||||||||2
1768580960000|2026-01-16 16:29:20|||||||||6
1768580970000|2026-01-16 16:29:30|||||||||6
1768580980000|2026-01-16 16:29:40|||||||||1
1768580990000|2026-01-16 16:29:50|||||||||23
1768581000000|2026-01-16 16:30:00|||||||||20
1768581010000|2026-01-16 16:30:10|||||||||3
1768581020000|2026-01-16 16:30:20|||||||||20
1768581030000|2026-01-16 16:30:30|||||||||8
1768581040000|2026-01-16 16:30:40|||||||||11
1768581050000|2026-01-16 16:30:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|266
1768581060000|2026-01-16 16:31:00|||||||||23
1768581070000|2026-01-16 16:31:10|||||||||3
1768581090000|2026-01-16 16:31:30|||||||||1
1768581100000|2026-01-16 16:31:40|||||||||10
1768581110000|2026-01-16 16:31:50|||||||||1
1768581120000|2026-01-16 16:32:00|||||||||7
1768581130000|2026-01-16 16:32:10|||||||||2
1768581140000|2026-01-16 16:32:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|85
1768581150000|2026-01-16 16:32:30|||||||||6
1768581160000|2026-01-16 16:32:40|||||||||6
1768581170000|2026-01-16 16:32:50|||||||||1
1768581190000|2026-01-16 16:33:10|||||||||16
1768581200000|2026-01-16 16:33:20|||||||||38
1768581220000|2026-01-16 16:33:40|||||||||1
1768581230000|2026-01-16 16:33:50|||||||||1
1768581240000|2026-01-16 16:34:00|||||||||1
1768581250000|2026-01-16 16:34:10|||||||||2
1768581260000|2026-01-16 16:34:20|||||||||1
1768581270000|2026-01-16 16:34:30|||||||||3
1768581280000|2026-01-16 16:34:40|||||||||2
1768581300000|2026-01-16 16:35:00|||||||||5
1768581310000|2026-01-16 16:35:10|||||||||1
1768581330000|2026-01-16 16:35:30|||||||||1
1768581340000|2026-01-16 16:35:40|||||||||3
1768581350000|2026-01-16 16:35:50|||||||||1
1768581370000|2026-01-16 16:36:10|||||||||1
1768581380000|2026-01-16 16:36:20|||||||||2
1768581390000|2026-01-16 16:36:30|||||||||4
1768581400000|2026-01-16 16:36:40|||||||||2
1768581410000|2026-01-16 16:36:50|||||||||2
1768581420000|2026-01-16 16:37:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|47
1768581430000|2026-01-16 16:37:10|||||||||8
1768581460000|2026-01-16 16:37:40|||||||||1
1768581480000|2026-01-16 16:38:00|||||||||6
1768581490000|2026-01-16 16:38:10|||||||||2
1768581520000|2026-01-16 16:38:40|||||||||15
1768581540000|2026-01-16 16:39:00|||||||||1
1768581550000|2026-01-16 16:39:10|||||||||1
1768581560000|2026-01-16 16:39:20|||||||||9
1768581580000|2026-01-16 16:39:40|||||||||3
1768581590000|2026-01-16 16:39:50|||||||||4
1768581600000|2026-01-16 16:40:00|||||||||7
1768581610000|2026-01-16 16:40:10|||||||||2
1768581640000|2026-01-16 16:40:40|||||||||1
1768581650000|2026-01-16 16:40:50|||||||||1
1768581670000|2026-01-16 16:41:10|||||||||26
1768581680000|2026-01-16 16:41:20|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|28
1768581690000|2026-01-16 16:41:30|||||||||3
1768581700000|2026-01-16 16:41:40|||||||||3
1768581710000|2026-01-16 16:41:50|||||||||9
1768581720000|2026-01-16 16:42:00|||||||||3
1768581730000|2026-01-16 16:42:10|||||||||3
1768581740000|2026-01-16 16:42:20|||||||||1
1768581750000|2026-01-16 16:42:30|||||||||1
1768581770000|2026-01-16 16:42:50|||||||||4
1768581780000|2026-01-16 16:43:00|||||||||5
1768581790000|2026-01-16 16:43:10|||||||||6
1768581800000|2026-01-16 16:43:20|||||||||1
1768581820000|2026-01-16 16:43:40|||||||||7
1768581840000|2026-01-16 16:44:00|||||||||15
1768581880000|2026-01-16 16:44:40|||||||||2
1768581900000|2026-01-16 16:45:00|||||||||4
1768581910000|2026-01-16 16:45:10|||||||||1
1768581920000|2026-01-16 16:45:20|||||||||1
1768581930000|2026-01-16 16:45:30|||||||||26
1768581940000|2026-01-16 16:45:40|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|7
1768581950000|2026-01-16 16:45:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1768581960000|2026-01-16 16:46:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|20
1768581970000|2026-01-16 16:46:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1768582000000|2026-01-16 16:46:40|||||||||10
1768582010000|2026-01-16 16:46:50|||||||||2
1768582020000|2026-01-16 16:47:00|||||||||8
1768582060000|2026-01-16 16:47:40|||||||||2
1768582080000|2026-01-16 16:48:00|||||||||1
1768582090000|2026-01-16 16:48:10|||||||||1
1768582110000|2026-01-16 16:48:30|||||||||1
1768582130000|2026-01-16 16:48:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1768582140000|2026-01-16 16:49:00|||||||||5
1768582150000|2026-01-16 16:49:10|||||||||12
1768582170000|2026-01-16 16:49:30|||||||||5
1768582180000|2026-01-16 16:49:40|||||||||6
1768582190000|2026-01-16 16:49:50|||||||||1
1768582210000|2026-01-16 16:50:10|||||||||2
1768582220000|2026-01-16 16:50:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|8
1768582230000|2026-01-16 16:50:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1768582240000|2026-01-16 16:50:40|||||||||16
1768582250000|2026-01-16 16:50:50|||||||||1
1768582260000|2026-01-16 16:51:00|||||||||4
1768582280000|2026-01-16 16:51:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1768582290000|2026-01-16 16:51:30|||||||||1
1768582300000|2026-01-16 16:51:40|||||||||3
1768582310000|2026-01-16 16:51:50|||||||||1
1768582330000|2026-01-16 16:52:10|||||||||2
1768582370000|2026-01-16 16:52:50|||||||||4
1768582380000|2026-01-16 16:53:00|||||||||1
1768582440000|2026-01-16 16:54:00|||||||||19
1768582450000|2026-01-16 16:54:10|||||||||36
1768582460000|2026-01-16 16:54:20|||||||||1
1768582470000|2026-01-16 16:54:30|||||||||78
1768582480000|2026-01-16 16:54:40|||||||||1
1768582490000|2026-01-16 16:54:50|||||||||43
1768582500000|2026-01-16 16:55:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1768582510000|2026-01-16 16:55:10|||||||||10
1768582520000|2026-01-16 16:55:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1768582530000|2026-01-16 16:55:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1768582550000|2026-01-16 16:55:50|||||||||27
1768582580000|2026-01-16 16:56:20|||||||||5
1768582590000|2026-01-16 16:56:30|||||||||6
1768582600000|2026-01-16 16:56:40|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1768582610000|2026-01-16 16:56:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|46
1768582620000|2026-01-16 16:57:00|||||||||5
1768582630000|2026-01-16 16:57:10|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|3
1768582640000|2026-01-16 16:57:20|||||||||3
1768582650000|2026-01-16 16:57:30|||||||||5
1768582660000|2026-01-16 16:57:40|||||||||10
1768582690000|2026-01-16 16:58:10|||||||||16
1768582710000|2026-01-16 16:58:30|||||||||12
1768582730000|2026-01-16 16:58:50|||||||||49
1768582750000|2026-01-16 16:59:10|||||||||1
1768582760000|2026-01-16 16:59:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|87
1768582780000|2026-01-16 16:59:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|20
1768582790000|2026-01-16 16:59:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1768582800000|2026-01-16 17:00:00|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|46
1768582810000|2026-01-16 17:00:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1768582820000|2026-01-16 17:00:20|||||||||3
1768582830000|2026-01-16 17:00:30|||||||||12
1768582840000|2026-01-16 17:00:40|||||||||17
1768582850000|2026-01-16 17:00:50|||||||||47
1768582860000|2026-01-16 17:01:00|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|29
1768582870000|2026-01-16 17:01:10|18.12|17.96|18.09|17.93|18.14|17.98|18.09|17.93|4
1768582880000|2026-01-16 17:01:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1768582890000|2026-01-16 17:01:30|||||||||8
1768582900000|2026-01-16 17:01:40|18.12|17.96|18.14|17.98|18.14|17.98|18.1|17.94|10
1768582910000|2026-01-16 17:01:50|18.12|17.96|18.1|17.94|18.14|17.98|18.09|17.93|15
1768582920000|2026-01-16 17:02:00|18.12|17.96|18.14|17.98|18.14|17.98|18.09|17.93|10
1768582930000|2026-01-16 17:02:10|||||||||51
1768582940000|2026-01-16 17:02:20|||||||||36
1768582950000|2026-01-16 17:02:30|||||||||1
1768582970000|2026-01-16 17:02:50|||||||||4
1768582980000|2026-01-16 17:03:00|||||||||1
1768582990000|2026-01-16 17:03:10|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|116
1768583000000|2026-01-16 17:03:20|||||||||10
1768583010000|2026-01-16 17:03:30|||||||||18
1768583020000|2026-01-16 17:03:40|||||||||5
1768583030000|2026-01-16 17:03:50|||||||||4
1768583040000|2026-01-16 17:04:00|||||||||36
1768583050000|2026-01-16 17:04:10|||||||||7
1768583070000|2026-01-16 17:04:30|||||||||2
1768583090000|2026-01-16 17:04:50|||||||||4
1768583100000|2026-01-16 17:05:00|||||||||3
1768583110000|2026-01-16 17:05:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1768583120000|2026-01-16 17:05:20|||||||||9
1768583130000|2026-01-16 17:05:30|||||||||4
1768583140000|2026-01-16 17:05:40|||||||||17
1768583150000|2026-01-16 17:05:50|||||||||14
1768583160000|2026-01-16 17:06:00|||||||||1
1768583170000|2026-01-16 17:06:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1768583180000|2026-01-16 17:06:20|||||||||1
1768583190000|2026-01-16 17:06:30|||||||||76
1768583210000|2026-01-16 17:06:50|||||||||1
1768583220000|2026-01-16 17:07:00|||||||||10
1768583230000|2026-01-16 17:07:10|||||||||39
1768583240000|2026-01-16 17:07:20|||||||||7
1768583250000|2026-01-16 17:07:30|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|29
1768583270000|2026-01-16 17:07:50|||||||||2
1768583280000|2026-01-16 17:08:00|||||||||2
1768583290000|2026-01-16 17:08:10|||||||||4
1768583300000|2026-01-16 17:08:20|||||||||3
1768583310000|2026-01-16 17:08:30|||||||||2
1768583320000|2026-01-16 17:08:40|||||||||1
1768583340000|2026-01-16 17:09:00|||||||||7
1768583350000|2026-01-16 17:09:10|||||||||2
1768583360000|2026-01-16 17:09:20|||||||||3
1768583370000|2026-01-16 17:09:30|||||||||1
1768583380000|2026-01-16 17:09:40|||||||||2
1768583400000|2026-01-16 17:10:00|||||||||2
1768583410000|2026-01-16 17:10:10|||||||||2
1768583430000|2026-01-16 17:10:30|||||||||1
1768583450000|2026-01-16 17:10:50|||||||||14
1768583460000|2026-01-16 17:11:00|||||||||1
1768583470000|2026-01-16 17:11:10|||||||||6
1768583490000|2026-01-16 17:11:30|||||||||5
1768583500000|2026-01-16 17:11:40|||||||||1
1768583510000|2026-01-16 17:11:50|||||||||1
1768583520000|2026-01-16 17:12:00|||||||||9
1768583530000|2026-01-16 17:12:10|||||||||3
1768583540000|2026-01-16 17:12:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1768583550000|2026-01-16 17:12:30|||||||||2
1768583580000|2026-01-16 17:13:00|||||||||2
1768583590000|2026-01-16 17:13:10|||||||||1
1768583600000|2026-01-16 17:13:20|||||||||2
1768583610000|2026-01-16 17:13:30|||||||||1
1768583630000|2026-01-16 17:13:50|||||||||4
1768583640000|2026-01-16 17:14:00|||||||||2
1768583650000|2026-01-16 17:14:10|||||||||6
1768583670000|2026-01-16 17:14:30|||||||||4
1768583680000|2026-01-16 17:14:40|||||||||1
1768583690000|2026-01-16 17:14:50|||||||||1
1768583700000|2026-01-16 17:15:00|||||||||22
1768583710000|2026-01-16 17:15:10|||||||||8
1768583730000|2026-01-16 17:15:30|||||||||7
1768583740000|2026-01-16 17:15:40|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|22
1768583750000|2026-01-16 17:15:50|||||||||6
1768583760000|2026-01-16 17:16:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1768583770000|2026-01-16 17:16:10|||||||||34
1768583780000|2026-01-16 17:16:20|||||||||12
1768583790000|2026-01-16 17:16:30|||||||||7
1768583800000|2026-01-16 17:16:40|||||||||14
1768583810000|2026-01-16 17:16:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1768583830000|2026-01-16 17:17:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1768583840000|2026-01-16 17:17:20|||||||||9
1768583850000|2026-01-16 17:17:30|||||||||8
1768583860000|2026-01-16 17:17:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|20
1768583880000|2026-01-16 17:18:00|||||||||5
1768583890000|2026-01-16 17:18:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1768583900000|2026-01-16 17:18:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|64
1768583910000|2026-01-16 17:18:30|||||||||2
1768583920000|2026-01-16 17:18:40|||||||||10
1768583930000|2026-01-16 17:18:50|||||||||11
1768583940000|2026-01-16 17:19:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1768583950000|2026-01-16 17:19:10|||||||||7
1768583960000|2026-01-16 17:19:20|||||||||54
1768583970000|2026-01-16 17:19:30|||||||||19
1768583980000|2026-01-16 17:19:40|||||||||12
1768583990000|2026-01-16 17:19:50|||||||||10
1768584000000|2026-01-16 17:20:00|||||||||6
1768584010000|2026-01-16 17:20:10|||||||||3
1768584020000|2026-01-16 17:20:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|3
1768584030000|2026-01-16 17:20:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1768584040000|2026-01-16 17:20:40|||||||||4
1768584060000|2026-01-16 17:21:00|||||||||3
1768584080000|2026-01-16 17:21:20|||||||||1
1768584100000|2026-01-16 17:21:40|||||||||6
1768584110000|2026-01-16 17:21:50|||||||||3
1768584120000|2026-01-16 17:22:00|||||||||1
1768584130000|2026-01-16 17:22:10|||||||||1
1768584150000|2026-01-16 17:22:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|50
1768584170000|2026-01-16 17:22:50|||||||||6
1768584190000|2026-01-16 17:23:10|||||||||1
1768584200000|2026-01-16 17:23:20|||||||||30
1768584210000|2026-01-16 17:23:30|||||||||5
1768584240000|2026-01-16 17:24:00|||||||||3
1768584270000|2026-01-16 17:24:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|85
1768584280000|2026-01-16 17:24:40|||||||||4
1768584290000|2026-01-16 17:24:50|||||||||4
1768584300000|2026-01-16 17:25:00|||||||||6
1768584310000|2026-01-16 17:25:10|||||||||1
1768584320000|2026-01-16 17:25:20|||||||||1
1768584330000|2026-01-16 17:25:30|||||||||10
1768584350000|2026-01-16 17:25:50|||||||||3
1768584370000|2026-01-16 17:26:10|||||||||4
1768584400000|2026-01-16 17:26:40|||||||||1
1768584410000|2026-01-16 17:26:50|||||||||74
1768584430000|2026-01-16 17:27:10|||||||||2
1768584440000|2026-01-16 17:27:20|||||||||1
1768584450000|2026-01-16 17:27:30|||||||||1
1768584470000|2026-01-16 17:27:50|||||||||1
1768584490000|2026-01-16 17:28:10|||||||||2
1768584500000|2026-01-16 17:28:20|||||||||8
1768584530000|2026-01-16 17:28:50|||||||||25
1768584540000|2026-01-16 17:29:00|||||||||10
1768584550000|2026-01-16 17:29:10|||||||||19
1768584570000|2026-01-16 17:29:30|||||||||17
1768584580000|2026-01-16 17:29:40|||||||||64
1768584590000|2026-01-16 17:29:50|||||||||14
1768584600000|2026-01-16 17:30:00|||||||||3
1768584610000|2026-01-16 17:30:10|||||||||1
1768584620000|2026-01-16 17:30:20|||||||||4
1768584650000|2026-01-16 17:30:50|||||||||34
1768584660000|2026-01-16 17:31:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|30
1768584670000|2026-01-16 17:31:10|18.15|17.99|18.19|18.03|18.19|18.03|18.14|17.98|29
1768584680000|2026-01-16 17:31:20|||||||||28
1768584690000|2026-01-16 17:31:30|||||||||16
1768584700000|2026-01-16 17:31:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1768584710000|2026-01-16 17:31:50|||||||||5
1768584720000|2026-01-16 17:32:00|||||||||19
1768584730000|2026-01-16 17:32:10|||||||||2
1768584740000|2026-01-16 17:32:20|||||||||1
1768584770000|2026-01-16 17:32:50|||||||||4
1768584800000|2026-01-16 17:33:20|||||||||4
1768584830000|2026-01-16 17:33:50|||||||||14
1768584840000|2026-01-16 17:34:00|||||||||3
1768584850000|2026-01-16 17:34:10|||||||||7
1768584860000|2026-01-16 17:34:20|||||||||5
1768584890000|2026-01-16 17:34:50|||||||||1
1768584900000|2026-01-16 17:35:00|||||||||2
1768584910000|2026-01-16 17:35:10|||||||||4
1768584920000|2026-01-16 17:35:20|||||||||1
1768584940000|2026-01-16 17:35:40|||||||||1
1768584970000|2026-01-16 17:36:10|||||||||1
1768584980000|2026-01-16 17:36:20|||||||||3
1768584990000|2026-01-16 17:36:30|||||||||3
1768585000000|2026-01-16 17:36:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1768585020000|2026-01-16 17:37:00|||||||||3
1768585040000|2026-01-16 17:37:20|||||||||1
1768585050000|2026-01-16 17:37:30|||||||||1
1768585090000|2026-01-16 17:38:10|||||||||1
1768585110000|2026-01-16 17:38:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1768585120000|2026-01-16 17:38:40|||||||||3
1768585130000|2026-01-16 17:38:50|||||||||1
1768585140000|2026-01-16 17:39:00|||||||||13
1768585160000|2026-01-16 17:39:20|||||||||2
1768585190000|2026-01-16 17:39:50|||||||||1
1768585210000|2026-01-16 17:40:10|||||||||6
1768585220000|2026-01-16 17:40:20|||||||||13
1768585230000|2026-01-16 17:40:30|||||||||1
1768585240000|2026-01-16 17:40:40|||||||||2
1768585250000|2026-01-16 17:40:50|||||||||3
1768585310000|2026-01-16 17:41:50|||||||||1
1768585320000|2026-01-16 17:42:00|||||||||1
1768585340000|2026-01-16 17:42:20|||||||||3
1768585350000|2026-01-16 17:42:30|||||||||1
1768585380000|2026-01-16 17:43:00|||||||||5
1768585390000|2026-01-16 17:43:10|||||||||2
1768585400000|2026-01-16 17:43:20|||||||||2
1768585410000|2026-01-16 17:43:30|||||||||29
1768585420000|2026-01-16 17:43:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1768585440000|2026-01-16 17:44:00|||||||||51
1768585450000|2026-01-16 17:44:10|||||||||2
1768585470000|2026-01-16 17:44:30|||||||||1
1768585490000|2026-01-16 17:44:50|||||||||2
1768585500000|2026-01-16 17:45:00|||||||||3
1768585510000|2026-01-16 17:45:10|||||||||1
1768585530000|2026-01-16 17:45:30|||||||||7
1768585540000|2026-01-16 17:45:40|||||||||2
1768585560000|2026-01-16 17:46:00|||||||||26
1768585570000|2026-01-16 17:46:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1768585580000|2026-01-16 17:46:20|||||||||1
1768585590000|2026-01-16 17:46:30|18.09|17.93|18.09|17.93|18.14|17.98|18.09|17.93|26
1768585620000|2026-01-16 17:47:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1768585630000|2026-01-16 17:47:10|18.12|17.96|18.14|17.98|18.14|17.98|18.09|17.93|3
1768585640000|2026-01-16 17:47:20|||||||||1
1768585660000|2026-01-16 17:47:40|||||||||17
1768585670000|2026-01-16 17:47:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|132
1768585680000|2026-01-16 17:48:00|||||||||5
1768585700000|2026-01-16 17:48:20|||||||||2
1768585710000|2026-01-16 17:48:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|55
1768585720000|2026-01-16 17:48:40|||||||||2
1768585760000|2026-01-16 17:49:20|||||||||1
1768585770000|2026-01-16 17:49:30|||||||||2
1768585780000|2026-01-16 17:49:40|||||||||16
1768585840000|2026-01-16 17:50:40|||||||||4
1768585850000|2026-01-16 17:50:50|||||||||4
1768585870000|2026-01-16 17:51:10|||||||||3
1768585880000|2026-01-16 17:51:20|||||||||3
1768585890000|2026-01-16 17:51:30|||||||||7
1768585900000|2026-01-16 17:51:40|||||||||3
1768585910000|2026-01-16 17:51:50|||||||||4
1768585930000|2026-01-16 17:52:10|||||||||2
1768585940000|2026-01-16 17:52:20|||||||||5
1768585950000|2026-01-16 17:52:30|||||||||2
1768585960000|2026-01-16 17:52:40|||||||||1
1768585970000|2026-01-16 17:52:50|||||||||3
1768585980000|2026-01-16 17:53:00|||||||||2
1768586000000|2026-01-16 17:53:20|||||||||12
1768586020000|2026-01-16 17:53:40|||||||||9
1768586030000|2026-01-16 17:53:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|19
1768586050000|2026-01-16 17:54:10|||||||||3
1768586060000|2026-01-16 17:54:20|||||||||1
1768586070000|2026-01-16 17:54:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|141
1768586080000|2026-01-16 17:54:40|||||||||13
1768586090000|2026-01-16 17:54:50|||||||||10
1768586110000|2026-01-16 17:55:10|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|8
1768586140000|2026-01-16 17:55:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|28
1768586160000|2026-01-16 17:56:00|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|87
1768586170000|2026-01-16 17:56:10|||||||||13
1768586210000|2026-01-16 17:56:50|||||||||3
1768586220000|2026-01-16 17:57:00|||||||||5
1768586230000|2026-01-16 17:57:10|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|46
1768586240000|2026-01-16 17:57:20|||||||||3
1768586280000|2026-01-16 17:58:00|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|17
1768586290000|2026-01-16 17:58:10|||||||||53
1768586300000|2026-01-16 17:58:20|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|24
1768586310000|2026-01-16 17:58:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1768586320000|2026-01-16 17:58:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1768586330000|2026-01-16 17:58:50|18.12|17.96|18.14|17.98|18.14|17.98|18.09|17.93|29
1768586340000|2026-01-16 17:59:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|44
1768586350000|2026-01-16 17:59:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1768586360000|2026-01-16 17:59:20|18.12|17.96|18.09|17.93|18.14|17.98|18.09|17.93|9
1768586370000|2026-01-16 17:59:30|||||||||1
1768586380000|2026-01-16 17:59:40|||||||||4
1768586390000|2026-01-16 17:59:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|53
1768586400000|2026-01-16 18:00:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|47
1768586420000|2026-01-16 18:00:20|||||||||6
1768586430000|2026-01-16 18:00:30|||||||||2
1768586440000|2026-01-16 18:00:40|||||||||2
1768586450000|2026-01-16 18:00:50|||||||||8
1768586490000|2026-01-16 18:01:30|||||||||7
1768586500000|2026-01-16 18:01:40|||||||||1
1768586510000|2026-01-16 18:01:50|||||||||4
1768586520000|2026-01-16 18:02:00|||||||||5
1768586550000|2026-01-16 18:02:30|||||||||2
1768586560000|2026-01-16 18:02:40|||||||||14
1768586570000|2026-01-16 18:02:50|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|14
1768586580000|2026-01-16 18:03:00|||||||||2
1768586590000|2026-01-16 18:03:10|||||||||15
1768586600000|2026-01-16 18:03:20|||||||||2
1768586610000|2026-01-16 18:03:30|||||||||2
1768586630000|2026-01-16 18:03:50|||||||||3
1768586660000|2026-01-16 18:04:20|||||||||13
1768586680000|2026-01-16 18:04:40|||||||||1
1768586690000|2026-01-16 18:04:50|||||||||1
1768586700000|2026-01-16 18:05:00|||||||||2
1768586710000|2026-01-16 18:05:10|||||||||15
1768586780000|2026-01-16 18:06:20|||||||||1
1768586800000|2026-01-16 18:06:40|||||||||2
1768586810000|2026-01-16 18:06:50|||||||||5
1768586820000|2026-01-16 18:07:00|||||||||1
1768586840000|2026-01-16 18:07:20|||||||||1
1768586850000|2026-01-16 18:07:30|||||||||1
1768586860000|2026-01-16 18:07:40|||||||||3
1768586870000|2026-01-16 18:07:50|||||||||1
1768586880000|2026-01-16 18:08:00|||||||||1
1768586890000|2026-01-16 18:08:10|||||||||2
1768586900000|2026-01-16 18:08:20|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|142
1768586910000|2026-01-16 18:08:30|||||||||4
1768586920000|2026-01-16 18:08:40|||||||||23
1768586930000|2026-01-16 18:08:50|||||||||6
1768586940000|2026-01-16 18:09:00|||||||||2
1768586960000|2026-01-16 18:09:20|||||||||1
1768586980000|2026-01-16 18:09:40|||||||||2
1768586990000|2026-01-16 18:09:50|||||||||4
1768587020000|2026-01-16 18:10:20|||||||||2
1768587060000|2026-01-16 18:11:00|||||||||1
1768587080000|2026-01-16 18:11:20|||||||||3
1768587090000|2026-01-16 18:11:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|4
1768587100000|2026-01-16 18:11:40|||||||||3
1768587120000|2026-01-16 18:12:00|||||||||4
1768587140000|2026-01-16 18:12:20|||||||||7
1768587170000|2026-01-16 18:12:50|||||||||5
1768587180000|2026-01-16 18:13:00|||||||||1
1768587200000|2026-01-16 18:13:20|||||||||1
1768587210000|2026-01-16 18:13:30|||||||||1
1768587260000|2026-01-16 18:14:20|||||||||2
1768587270000|2026-01-16 18:14:30|||||||||18
1768587290000|2026-01-16 18:14:50|||||||||5
1768587300000|2026-01-16 18:15:00|||||||||5
1768587330000|2026-01-16 18:15:30|||||||||2
1768587340000|2026-01-16 18:15:40|||||||||3
1768587350000|2026-01-16 18:15:50|||||||||3
1768587380000|2026-01-16 18:16:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1768587400000|2026-01-16 18:16:40|||||||||5
1768587410000|2026-01-16 18:16:50|||||||||2
1768587420000|2026-01-16 18:17:00|||||||||5
1768587430000|2026-01-16 18:17:10|||||||||1
1768587440000|2026-01-16 18:17:20|||||||||4
1768587450000|2026-01-16 18:17:30|||||||||8
1768587480000|2026-01-16 18:18:00|||||||||1
1768587500000|2026-01-16 18:18:20|||||||||1
1768587510000|2026-01-16 18:18:30|||||||||42
1768587520000|2026-01-16 18:18:40|||||||||20
1768587530000|2026-01-16 18:18:50|||||||||53
1768587560000|2026-01-16 18:19:20|||||||||2
1768587570000|2026-01-16 18:19:30|||||||||13
1768587580000|2026-01-16 18:19:40|||||||||1
1768587590000|2026-01-16 18:19:50|||||||||1
1768587600000|2026-01-16 18:20:00|||||||||1
1768587610000|2026-01-16 18:20:10|||||||||4
1768587630000|2026-01-16 18:20:30|||||||||4
1768587650000|2026-01-16 18:20:50|||||||||1
1768587660000|2026-01-16 18:21:00|||||||||36
1768587690000|2026-01-16 18:21:30|||||||||2
1768587710000|2026-01-16 18:21:50|||||||||6
1768587720000|2026-01-16 18:22:00|||||||||1
1768587750000|2026-01-16 18:22:30|||||||||45
1768587760000|2026-01-16 18:22:40|||||||||1
1768587770000|2026-01-16 18:22:50|||||||||2
1768587780000|2026-01-16 18:23:00|||||||||11
1768587790000|2026-01-16 18:23:10|||||||||2
1768587800000|2026-01-16 18:23:20|||||||||1
1768587820000|2026-01-16 18:23:40|||||||||1
1768587840000|2026-01-16 18:24:00|||||||||16
1768587850000|2026-01-16 18:24:10|||||||||11
1768587860000|2026-01-16 18:24:20|||||||||1
1768587880000|2026-01-16 18:24:40|||||||||2
1768587890000|2026-01-16 18:24:50|||||||||4
1768587900000|2026-01-16 18:25:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|115
1768587910000|2026-01-16 18:25:10|||||||||103
1768587920000|2026-01-16 18:25:20|||||||||17
1768587930000|2026-01-16 18:25:30|||||||||19
1768587940000|2026-01-16 18:25:40|||||||||1
1768587950000|2026-01-16 18:25:50|||||||||2
1768587960000|2026-01-16 18:26:00|||||||||2
1768587970000|2026-01-16 18:26:10|||||||||10
1768588000000|2026-01-16 18:26:40|||||||||1
1768588010000|2026-01-16 18:26:50|||||||||7
1768588020000|2026-01-16 18:27:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1768588030000|2026-01-16 18:27:10|||||||||5
1768588060000|2026-01-16 18:27:40|||||||||4
1768588080000|2026-01-16 18:28:00|||||||||6
1768588090000|2026-01-16 18:28:10|||||||||79
1768588110000|2026-01-16 18:28:30|||||||||3
1768588160000|2026-01-16 18:29:20|||||||||3
1768588200000|2026-01-16 18:30:00|||||||||2
1768588210000|2026-01-16 18:30:10|||||||||59
1768588220000|2026-01-16 18:30:20|||||||||22
1768588250000|2026-01-16 18:30:50|||||||||1
1768588260000|2026-01-16 18:31:00|||||||||1
1768588270000|2026-01-16 18:31:10|||||||||1
1768588280000|2026-01-16 18:31:20|||||||||7
1768588290000|2026-01-16 18:31:30|||||||||3
1768588310000|2026-01-16 18:31:50|||||||||5
1768588330000|2026-01-16 18:32:10|||||||||9
1768588370000|2026-01-16 18:32:50|||||||||13
1768588380000|2026-01-16 18:33:00|||||||||5
1768588390000|2026-01-16 18:33:10|||||||||2
1768588400000|2026-01-16 18:33:20|||||||||1
1768588420000|2026-01-16 18:33:40|||||||||1
1768588440000|2026-01-16 18:34:00|||||||||2
1768588450000|2026-01-16 18:34:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|44
1768588460000|2026-01-16 18:34:20|||||||||4
1768588470000|2026-01-16 18:34:30|||||||||2
1768588500000|2026-01-16 18:35:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1768588520000|2026-01-16 18:35:20|||||||||1
1768588570000|2026-01-16 18:36:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|8
1768588580000|2026-01-16 18:36:20|||||||||1
1768588590000|2026-01-16 18:36:30|||||||||1
1768588600000|2026-01-16 18:36:40|||||||||2
1768588620000|2026-01-16 18:37:00|||||||||9
1768588630000|2026-01-16 18:37:10|||||||||1
1768588640000|2026-01-16 18:37:20|||||||||3
1768588660000|2026-01-16 18:37:40|||||||||2
1768588670000|2026-01-16 18:37:50|||||||||6
1768588720000|2026-01-16 18:38:40|||||||||5
1768588740000|2026-01-16 18:39:00|||||||||3
1768588750000|2026-01-16 18:39:10|||||||||49
1768588780000|2026-01-16 18:39:40|||||||||1
1768588800000|2026-01-16 18:40:00|||||||||1
1768588810000|2026-01-16 18:40:10|||||||||1
1768588820000|2026-01-16 18:40:20|||||||||12
1768588860000|2026-01-16 18:41:00|||||||||6
1768588870000|2026-01-16 18:41:10|||||||||5
1768588880000|2026-01-16 18:41:20|||||||||1
1768588910000|2026-01-16 18:41:50|||||||||3
1768588920000|2026-01-16 18:42:00|||||||||2
1768588930000|2026-01-16 18:42:10|||||||||6
1768588940000|2026-01-16 18:42:20|||||||||2
1768588950000|2026-01-16 18:42:30|||||||||10
1768588960000|2026-01-16 18:42:40|||||||||1
1768588970000|2026-01-16 18:42:50|||||||||1
1768588990000|2026-01-16 18:43:10|||||||||4
1768589000000|2026-01-16 18:43:20|||||||||6
1768589020000|2026-01-16 18:43:40|||||||||4
1768589030000|2026-01-16 18:43:50|||||||||2
1768589040000|2026-01-16 18:44:00|||||||||1
1768589060000|2026-01-16 18:44:20|||||||||1
1768589070000|2026-01-16 18:44:30|||||||||5
1768589080000|2026-01-16 18:44:40|||||||||1
1768589090000|2026-01-16 18:44:50|||||||||6
1768589100000|2026-01-16 18:45:00|||||||||1
1768589110000|2026-01-16 18:45:10|||||||||2
1768589120000|2026-01-16 18:45:20|||||||||2
1768589130000|2026-01-16 18:45:30|||||||||21
1768589140000|2026-01-16 18:45:40|||||||||2
1768589150000|2026-01-16 18:45:50|||||||||7
1768589160000|2026-01-16 18:46:00|||||||||1
1768589170000|2026-01-16 18:46:10|||||||||2
1768589180000|2026-01-16 18:46:20|||||||||1
1768589190000|2026-01-16 18:46:30|||||||||6
1768589200000|2026-01-16 18:46:40|||||||||3
1768589210000|2026-01-16 18:46:50|||||||||4
1768589220000|2026-01-16 18:47:00|||||||||2
1768589230000|2026-01-16 18:47:10|||||||||2
1768589240000|2026-01-16 18:47:20|||||||||3
1768589250000|2026-01-16 18:47:30|||||||||2
1768589270000|2026-01-16 18:47:50|||||||||4
1768589280000|2026-01-16 18:48:00|||||||||8
1768589290000|2026-01-16 18:48:10|||||||||1
1768589300000|2026-01-16 18:48:20|||||||||3
1768589310000|2026-01-16 18:48:30|||||||||3
1768589320000|2026-01-16 18:48:40|||||||||3
1768589330000|2026-01-16 18:48:50|||||||||81
1768589340000|2026-01-16 18:49:00|||||||||2
1768589350000|2026-01-16 18:49:10|||||||||1
1768589360000|2026-01-16 18:49:20|||||||||17
1768589370000|2026-01-16 18:49:30|||||||||3
1768589380000|2026-01-16 18:49:40|||||||||3
1768589390000|2026-01-16 18:49:50|||||||||3
1768589400000|2026-01-16 18:50:00|||||||||3
1768589410000|2026-01-16 18:50:10|||||||||1
1768589420000|2026-01-16 18:50:20|||||||||2
1768589430000|2026-01-16 18:50:30|||||||||1
1768589440000|2026-01-16 18:50:40|||||||||2
1768589460000|2026-01-16 18:51:00|||||||||6
1768589470000|2026-01-16 18:51:10|||||||||4
1768589480000|2026-01-16 18:51:20|||||||||3
1768589490000|2026-01-16 18:51:30|||||||||2
1768589510000|2026-01-16 18:51:50|||||||||5
1768589520000|2026-01-16 18:52:00|||||||||10
1768589530000|2026-01-16 18:52:10|||||||||10
1768589540000|2026-01-16 18:52:20|||||||||1
1768589570000|2026-01-16 18:52:50|||||||||1
1768589590000|2026-01-16 18:53:10|||||||||14
1768589610000|2026-01-16 18:53:30|||||||||5
1768589630000|2026-01-16 18:53:50|||||||||1
1768589660000|2026-01-16 18:54:20|||||||||4
1768589670000|2026-01-16 18:54:30|||||||||1
1768589680000|2026-01-16 18:54:40|||||||||2
1768589700000|2026-01-16 18:55:00|||||||||6
1768589720000|2026-01-16 18:55:20|||||||||23
1768589730000|2026-01-16 18:55:30|||||||||6
1768589740000|2026-01-16 18:55:40|||||||||4
1768589760000|2026-01-16 18:56:00|||||||||5
1768589770000|2026-01-16 18:56:10|||||||||14
1768589810000|2026-01-16 18:56:50|||||||||8
1768589820000|2026-01-16 18:57:00|||||||||1
1768589830000|2026-01-16 18:57:10|||||||||7
1768589840000|2026-01-16 18:57:20|||||||||5
1768589850000|2026-01-16 18:57:30|||||||||1
1768589860000|2026-01-16 18:57:40|||||||||3
1768589890000|2026-01-16 18:58:10|||||||||1
1768589900000|2026-01-16 18:58:20|||||||||2
1768589930000|2026-01-16 18:58:50|||||||||11
1768589960000|2026-01-16 18:59:20|||||||||24
1768589970000|2026-01-16 18:59:30|||||||||1
1768589990000|2026-01-16 18:59:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|39
1768590000000|2026-01-16 19:00:00|||||||||7
1768590010000|2026-01-16 19:00:10|||||||||8
1768590020000|2026-01-16 19:00:20|||||||||60
1768590030000|2026-01-16 19:00:30|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|61
1768590040000|2026-01-16 19:00:40|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|78
1768590060000|2026-01-16 19:01:00|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|13
1768590070000|2026-01-16 19:01:10|||||||||11
1768590080000|2026-01-16 19:01:20|18.04|17.88|18.04|17.88|18.09|17.93|18.04|17.88|81
1768590090000|2026-01-16 19:01:30|||||||||2
1768590100000|2026-01-16 19:01:40|||||||||9
1768590110000|2026-01-16 19:01:50|||||||||4
1768590120000|2026-01-16 19:02:00|||||||||2
1768590130000|2026-01-16 19:02:10|||||||||2
1768590150000|2026-01-16 19:02:30|||||||||9
1768590160000|2026-01-16 19:02:40|||||||||44
1768590170000|2026-01-16 19:02:50|||||||||13
1768590180000|2026-01-16 19:03:00|||||||||7
1768590210000|2026-01-16 19:03:30|||||||||3
1768590220000|2026-01-16 19:03:40|||||||||1
1768590230000|2026-01-16 19:03:50|||||||||3
1768590250000|2026-01-16 19:04:10|||||||||10
1768590260000|2026-01-16 19:04:20|||||||||4
1768590280000|2026-01-16 19:04:40|||||||||11
1768590290000|2026-01-16 19:04:50|||||||||23
1768590300000|2026-01-16 19:05:00|||||||||6
1768590310000|2026-01-16 19:05:10|||||||||114
1768590320000|2026-01-16 19:05:20|||||||||37
1768590330000|2026-01-16 19:05:30|||||||||1
1768590340000|2026-01-16 19:05:40|||||||||2
1768590380000|2026-01-16 19:06:20|||||||||5
1768590390000|2026-01-16 19:06:30|||||||||85
1768590410000|2026-01-16 19:06:50|||||||||20
1768590420000|2026-01-16 19:07:00|||||||||2
1768590450000|2026-01-16 19:07:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|77
1768590460000|2026-01-16 19:07:40|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|72
1768590470000|2026-01-16 19:07:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|12
1768590480000|2026-01-16 19:08:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|46
1768590490000|2026-01-16 19:08:10|||||||||9
1768590500000|2026-01-16 19:08:20|||||||||10
1768590530000|2026-01-16 19:08:50|||||||||2
1768590540000|2026-01-16 19:09:00|||||||||2
1768590550000|2026-01-16 19:09:10|||||||||2
1768590580000|2026-01-16 19:09:40|||||||||2
1768590590000|2026-01-16 19:09:50|||||||||1
1768590600000|2026-01-16 19:10:00|||||||||6
1768590610000|2026-01-16 19:10:10|||||||||1
1768590620000|2026-01-16 19:10:20|||||||||9
1768590630000|2026-01-16 19:10:30|||||||||5
1768590650000|2026-01-16 19:10:50|||||||||1
1768590660000|2026-01-16 19:11:00|||||||||5
1768590670000|2026-01-16 19:11:10|||||||||1
1768590700000|2026-01-16 19:11:40|||||||||1
1768590710000|2026-01-16 19:11:50|||||||||3
1768590720000|2026-01-16 19:12:00|||||||||1
1768590730000|2026-01-16 19:12:10|||||||||1
1768590740000|2026-01-16 19:12:20|||||||||1
1768590760000|2026-01-16 19:12:40|||||||||1
1768590790000|2026-01-16 19:13:10|||||||||6
1768590800000|2026-01-16 19:13:20|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|56
1768590810000|2026-01-16 19:13:30|||||||||2
1768590820000|2026-01-16 19:13:40|||||||||2
1768590840000|2026-01-16 19:14:00|||||||||2
1768590850000|2026-01-16 19:14:10|||||||||2
1768590870000|2026-01-16 19:14:30|||||||||12
1768590880000|2026-01-16 19:14:40|||||||||2
1768590890000|2026-01-16 19:14:50|||||||||2
1768590900000|2026-01-16 19:15:00|||||||||91
1768590910000|2026-01-16 19:15:10|||||||||3
1768590930000|2026-01-16 19:15:30|||||||||1
1768590950000|2026-01-16 19:15:50|||||||||3
1768590960000|2026-01-16 19:16:00|||||||||1
1768590970000|2026-01-16 19:16:10|||||||||2
1768590980000|2026-01-16 19:16:20|||||||||3
1768591010000|2026-01-16 19:16:50|||||||||2
1768591030000|2026-01-16 19:17:10|||||||||4
1768591040000|2026-01-16 19:17:20|||||||||1
1768591050000|2026-01-16 19:17:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|16
1768591060000|2026-01-16 19:17:40|||||||||5
1768591070000|2026-01-16 19:17:50|||||||||3
1768591080000|2026-01-16 19:18:00|||||||||6
1768591090000|2026-01-16 19:18:10|||||||||123
1768591100000|2026-01-16 19:18:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|35
1768591110000|2026-01-16 19:18:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1768591130000|2026-01-16 19:18:50|||||||||2
1768591140000|2026-01-16 19:19:00|||||||||3
1768591150000|2026-01-16 19:19:10|18.1|17.94|18.14|17.98|18.15|17.99|18.1|17.94|99
1768591160000|2026-01-16 19:19:20|||||||||3
1768591180000|2026-01-16 19:19:40|||||||||1
1768591190000|2026-01-16 19:19:50|||||||||15
1768591200000|2026-01-16 19:20:00|||||||||15
1768591210000|2026-01-16 19:20:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|43
1768591220000|2026-01-16 19:20:20|||||||||2
1768591260000|2026-01-16 19:21:00|||||||||10
1768591270000|2026-01-16 19:21:10|||||||||1
1768591280000|2026-01-16 19:21:20|||||||||2
1768591290000|2026-01-16 19:21:30|||||||||1
1768591310000|2026-01-16 19:21:50|||||||||2
1768591320000|2026-01-16 19:22:00|||||||||1
1768591340000|2026-01-16 19:22:20|||||||||1
1768591370000|2026-01-16 19:22:50|||||||||1
1768591380000|2026-01-16 19:23:00|||||||||4
1768591400000|2026-01-16 19:23:20|||||||||5
1768591410000|2026-01-16 19:23:30|||||||||1
1768591420000|2026-01-16 19:23:40|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|5
1768591450000|2026-01-16 19:24:10|||||||||11
1768591460000|2026-01-16 19:24:20|||||||||5
1768591470000|2026-01-16 19:24:30|||||||||1
1768591480000|2026-01-16 19:24:40|||||||||2
1768591490000|2026-01-16 19:24:50|||||||||1
1768591520000|2026-01-16 19:25:20|||||||||1
1768591530000|2026-01-16 19:25:30|||||||||5
1768591540000|2026-01-16 19:25:40|||||||||1
1768591550000|2026-01-16 19:25:50|||||||||4
1768591580000|2026-01-16 19:26:20|||||||||3
1768591600000|2026-01-16 19:26:40|||||||||1
1768591620000|2026-01-16 19:27:00|||||||||5
1768591630000|2026-01-16 19:27:10|||||||||2
1768591640000|2026-01-16 19:27:20|||||||||1
1768591670000|2026-01-16 19:27:50|||||||||2
1768591680000|2026-01-16 19:28:00|||||||||13
1768591690000|2026-01-16 19:28:10|||||||||2
1768591700000|2026-01-16 19:28:20|||||||||6
1768591720000|2026-01-16 19:28:40|||||||||2
1768591740000|2026-01-16 19:29:00|||||||||12
1768591780000|2026-01-16 19:29:40|||||||||1
1768591790000|2026-01-16 19:29:50|||||||||3
1768591800000|2026-01-16 19:30:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|108
1768591810000|2026-01-16 19:30:10|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|3
1768591820000|2026-01-16 19:30:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|18
1768591830000|2026-01-16 19:30:30|||||||||12
1768591840000|2026-01-16 19:30:40|||||||||1
1768591860000|2026-01-16 19:31:00|||||||||1
1768591870000|2026-01-16 19:31:10|||||||||2
1768591880000|2026-01-16 19:31:20|||||||||1
1768591890000|2026-01-16 19:31:30|||||||||4
1768591900000|2026-01-16 19:31:40|||||||||5
1768591910000|2026-01-16 19:31:50|||||||||5
1768591920000|2026-01-16 19:32:00|||||||||6
1768591930000|2026-01-16 19:32:10|||||||||1
1768591940000|2026-01-16 19:32:20|||||||||1
1768591950000|2026-01-16 19:32:30|||||||||5
1768591960000|2026-01-16 19:32:40|||||||||6
1768591980000|2026-01-16 19:33:00|||||||||1
1768592000000|2026-01-16 19:33:20|||||||||1
1768592020000|2026-01-16 19:33:40|||||||||9
1768592030000|2026-01-16 19:33:50|||||||||1
1768592040000|2026-01-16 19:34:00|||||||||10
1768592050000|2026-01-16 19:34:10|||||||||6
1768592060000|2026-01-16 19:34:20|||||||||4
1768592070000|2026-01-16 19:34:30|||||||||3
1768592080000|2026-01-16 19:34:40|||||||||1
1768592090000|2026-01-16 19:34:50|||||||||1
1768592100000|2026-01-16 19:35:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1768592110000|2026-01-16 19:35:10|||||||||2
1768592120000|2026-01-16 19:35:20|||||||||2
1768592130000|2026-01-16 19:35:30|||||||||3
1768592140000|2026-01-16 19:35:40|||||||||1
1768592160000|2026-01-16 19:36:00|||||||||1
1768592170000|2026-01-16 19:36:10|||||||||16
1768592180000|2026-01-16 19:36:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|40
1768592190000|2026-01-16 19:36:30|||||||||26
1768592200000|2026-01-16 19:36:40|||||||||18
1768592210000|2026-01-16 19:36:50|||||||||1
1768592220000|2026-01-16 19:37:00|||||||||1
1768592230000|2026-01-16 19:37:10|||||||||10
1768592240000|2026-01-16 19:37:20|||||||||1
1768592250000|2026-01-16 19:37:30|||||||||5
1768592260000|2026-01-16 19:37:40|||||||||1
1768592270000|2026-01-16 19:37:50|||||||||1
1768592280000|2026-01-16 19:38:00|||||||||19
1768592290000|2026-01-16 19:38:10|||||||||9
1768592300000|2026-01-16 19:38:20|||||||||1
1768592320000|2026-01-16 19:38:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|37
1768592330000|2026-01-16 19:38:50|||||||||2
1768592340000|2026-01-16 19:39:00|||||||||10
1768592350000|2026-01-16 19:39:10|||||||||10
1768592360000|2026-01-16 19:39:20|||||||||17
1768592370000|2026-01-16 19:39:30|||||||||4
1768592380000|2026-01-16 19:39:40|||||||||1
1768592390000|2026-01-16 19:39:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1768592410000|2026-01-16 19:40:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|47
1768592420000|2026-01-16 19:40:20|||||||||2
1768592440000|2026-01-16 19:40:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|66
1768592470000|2026-01-16 19:41:10|||||||||1
1768592480000|2026-01-16 19:41:20|||||||||8
1768592510000|2026-01-16 19:41:50|||||||||5
1768592520000|2026-01-16 19:42:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|34
1768592530000|2026-01-16 19:42:10|||||||||6
1768592540000|2026-01-16 19:42:20|||||||||4
1768592570000|2026-01-16 19:42:50|||||||||56
1768592590000|2026-01-16 19:43:10|||||||||8
1768592600000|2026-01-16 19:43:20|||||||||23
1768592620000|2026-01-16 19:43:40|||||||||1
1768592630000|2026-01-16 19:43:50|||||||||3
1768592640000|2026-01-16 19:44:00|||||||||32
1768592650000|2026-01-16 19:44:10|||||||||2
1768592670000|2026-01-16 19:44:30|||||||||1
1768592680000|2026-01-16 19:44:40|||||||||16
1768592690000|2026-01-16 19:44:50|||||||||13
1768592700000|2026-01-16 19:45:00|||||||||57
1768592710000|2026-01-16 19:45:10|||||||||1
1768592720000|2026-01-16 19:45:20|||||||||5
1768592750000|2026-01-16 19:45:50|||||||||2
1768592770000|2026-01-16 19:46:10|||||||||1
1768592780000|2026-01-16 19:46:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|17
1768592790000|2026-01-16 19:46:30|||||||||2
1768592800000|2026-01-16 19:46:40|||||||||1
1768592820000|2026-01-16 19:47:00|||||||||3
1768592830000|2026-01-16 19:47:10|||||||||3
1768592850000|2026-01-16 19:47:30|||||||||1
1768592860000|2026-01-16 19:47:40|||||||||4
1768592870000|2026-01-16 19:47:50|||||||||5
1768592880000|2026-01-16 19:48:00|||||||||4
1768592900000|2026-01-16 19:48:20|||||||||2
1768592910000|2026-01-16 19:48:30|||||||||11
1768592930000|2026-01-16 19:48:50|||||||||2
1768592940000|2026-01-16 19:49:00|||||||||20
1768592950000|2026-01-16 19:49:10|||||||||13
1768592970000|2026-01-16 19:49:30|||||||||7
1768592980000|2026-01-16 19:49:40|||||||||2
1768592990000|2026-01-16 19:49:50|||||||||3
1768593000000|2026-01-16 19:50:00|||||||||16
1768593010000|2026-01-16 19:50:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|5
1768593020000|2026-01-16 19:50:20|||||||||10
1768593040000|2026-01-16 19:50:40|||||||||33
1768593050000|2026-01-16 19:50:50|||||||||1
1768593060000|2026-01-16 19:51:00|||||||||84
1768593070000|2026-01-16 19:51:10|||||||||12
1768593080000|2026-01-16 19:51:20|||||||||8
1768593090000|2026-01-16 19:51:30|||||||||2
1768593110000|2026-01-16 19:51:50|||||||||1
1768593120000|2026-01-16 19:52:00|||||||||1
1768593150000|2026-01-16 19:52:30|||||||||1
1768593160000|2026-01-16 19:52:40|||||||||7
1768593170000|2026-01-16 19:52:50|||||||||2
1768593180000|2026-01-16 19:53:00|||||||||2
1768593200000|2026-01-16 19:53:20|||||||||2
1768593220000|2026-01-16 19:53:40|||||||||2
1768593230000|2026-01-16 19:53:50|||||||||1
1768593240000|2026-01-16 19:54:00|||||||||2
1768593260000|2026-01-16 19:54:20|||||||||14
1768593270000|2026-01-16 19:54:30|||||||||2
1768593280000|2026-01-16 19:54:40|||||||||1
1768593290000|2026-01-16 19:54:50|||||||||19
1768593300000|2026-01-16 19:55:00|||||||||1
1768593310000|2026-01-16 19:55:10|||||||||15
1768593320000|2026-01-16 19:55:20|||||||||3
1768593330000|2026-01-16 19:55:30|||||||||3
1768593340000|2026-01-16 19:55:40|||||||||2
1768593360000|2026-01-16 19:56:00|||||||||3
1768593370000|2026-01-16 19:56:10|||||||||1
1768593380000|2026-01-16 19:56:20|||||||||2
1768593400000|2026-01-16 19:56:40|||||||||1
1768593410000|2026-01-16 19:56:50|||||||||1
1768593420000|2026-01-16 19:57:00|||||||||1
1768593430000|2026-01-16 19:57:10|||||||||1
1768593440000|2026-01-16 19:57:20|||||||||6
1768593450000|2026-01-16 19:57:30|||||||||1
1768593460000|2026-01-16 19:57:40|||||||||6
1768593470000|2026-01-16 19:57:50|||||||||1
1768593480000|2026-01-16 19:58:00|||||||||2
1768593510000|2026-01-16 19:58:30|||||||||1
1768593520000|2026-01-16 19:58:40|||||||||4
1768593530000|2026-01-16 19:58:50|||||||||36
1768593540000|2026-01-16 19:59:00|||||||||11
1768593550000|2026-01-16 19:59:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1768593560000|2026-01-16 19:59:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|25
1768593570000|2026-01-16 19:59:30|||||||||78
1768593580000|2026-01-16 19:59:40|||||||||1
1768593590000|2026-01-16 19:59:50|||||||||3
1768593600000|2026-01-16 20:00:00|||||||||2
1768593610000|2026-01-16 20:00:10|||||||||16
1768593620000|2026-01-16 20:00:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|109
1768593660000|2026-01-16 20:01:00|||||||||48
1768593670000|2026-01-16 20:01:10|||||||||2
1768593680000|2026-01-16 20:01:20|||||||||2
1768593690000|2026-01-16 20:01:30|||||||||5
1768593700000|2026-01-16 20:01:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|8
1768593710000|2026-01-16 20:01:50|||||||||1
1768593720000|2026-01-16 20:02:00|||||||||22
1768593730000|2026-01-16 20:02:10|||||||||3
1768593740000|2026-01-16 20:02:20|||||||||1
1768593750000|2026-01-16 20:02:30|||||||||1
1768593760000|2026-01-16 20:02:40|||||||||1
1768593770000|2026-01-16 20:02:50|||||||||1
1768593780000|2026-01-16 20:03:00|||||||||15
1768593790000|2026-01-16 20:03:10|||||||||9
1768593800000|2026-01-16 20:03:20|||||||||3
1768593810000|2026-01-16 20:03:30|||||||||3
1768593820000|2026-01-16 20:03:40|||||||||54
1768593830000|2026-01-16 20:03:50|||||||||4
1768593840000|2026-01-16 20:04:00|||||||||43
1768593850000|2026-01-16 20:04:10|||||||||2
1768593860000|2026-01-16 20:04:20|||||||||1
1768593870000|2026-01-16 20:04:30|||||||||2
1768593880000|2026-01-16 20:04:40|||||||||42
1768593890000|2026-01-16 20:04:50|||||||||13
1768593900000|2026-01-16 20:05:00|||||||||1
1768593910000|2026-01-16 20:05:10|||||||||33
1768593930000|2026-01-16 20:05:30|||||||||9
1768593940000|2026-01-16 20:05:40|||||||||6
1768593960000|2026-01-16 20:06:00|||||||||1
1768593970000|2026-01-16 20:06:10|||||||||1
1768593980000|2026-01-16 20:06:20|||||||||1
1768594000000|2026-01-16 20:06:40|||||||||1
1768594010000|2026-01-16 20:06:50|||||||||1
1768594020000|2026-01-16 20:07:00|||||||||1
1768594040000|2026-01-16 20:07:20|||||||||5
1768594050000|2026-01-16 20:07:30|||||||||37
1768594060000|2026-01-16 20:07:40|||||||||1
1768594070000|2026-01-16 20:07:50|||||||||15
1768594080000|2026-01-16 20:08:00|||||||||32
1768594100000|2026-01-16 20:08:20|||||||||23
1768594110000|2026-01-16 20:08:30|||||||||1
1768594120000|2026-01-16 20:08:40|||||||||11
1768594130000|2026-01-16 20:08:50|||||||||8
1768594150000|2026-01-16 20:09:10|||||||||2
1768594160000|2026-01-16 20:09:20|||||||||1
1768594170000|2026-01-16 20:09:30|||||||||3
1768594190000|2026-01-16 20:09:50|||||||||1
1768594200000|2026-01-16 20:10:00|||||||||63
1768594210000|2026-01-16 20:10:10|||||||||7
1768594220000|2026-01-16 20:10:20|||||||||3
1768594250000|2026-01-16 20:10:50|||||||||6
1768594260000|2026-01-16 20:11:00|||||||||1
1768594270000|2026-01-16 20:11:10|||||||||3
1768594280000|2026-01-16 20:11:20|||||||||7
1768594310000|2026-01-16 20:11:50|||||||||1
1768594320000|2026-01-16 20:12:00|||||||||1
1768594330000|2026-01-16 20:12:10|||||||||2
1768594340000|2026-01-16 20:12:20|||||||||24
1768594350000|2026-01-16 20:12:30|||||||||2
1768594360000|2026-01-16 20:12:40|||||||||2
1768594390000|2026-01-16 20:13:10|||||||||4
1768594400000|2026-01-16 20:13:20|||||||||1
1768594410000|2026-01-16 20:13:30|||||||||1
1768594430000|2026-01-16 20:13:50|||||||||5
1768594440000|2026-01-16 20:14:00|||||||||1
1768594450000|2026-01-16 20:14:10|||||||||2
1768594460000|2026-01-16 20:14:20|||||||||2
1768594480000|2026-01-16 20:14:40|||||||||3
1768594490000|2026-01-16 20:14:50|||||||||43
1768594500000|2026-01-16 20:15:00|||||||||3
1768594510000|2026-01-16 20:15:10|||||||||89
1768594520000|2026-01-16 20:15:20|||||||||3
1768594530000|2026-01-16 20:15:30|||||||||13
1768594540000|2026-01-16 20:15:40|||||||||20
1768594550000|2026-01-16 20:15:50|||||||||16
1768594560000|2026-01-16 20:16:00|||||||||10
1768594570000|2026-01-16 20:16:10|||||||||17
1768594580000|2026-01-16 20:16:20|||||||||10
1768594590000|2026-01-16 20:16:30|||||||||1
1768594610000|2026-01-16 20:16:50|||||||||1
1768594620000|2026-01-16 20:17:00|||||||||3
1768594630000|2026-01-16 20:17:10|||||||||1
1768594640000|2026-01-16 20:17:20|||||||||7
1768594650000|2026-01-16 20:17:30|||||||||2
1768594660000|2026-01-16 20:17:40|||||||||1
1768594670000|2026-01-16 20:17:50|||||||||1
1768594690000|2026-01-16 20:18:10|||||||||1
1768594710000|2026-01-16 20:18:30|||||||||2
1768594720000|2026-01-16 20:18:40|||||||||1
1768594730000|2026-01-16 20:18:50|||||||||2
1768594740000|2026-01-16 20:19:00|||||||||19
1768594760000|2026-01-16 20:19:20|||||||||24
1768594780000|2026-01-16 20:19:40|||||||||3
1768594790000|2026-01-16 20:19:50|||||||||20
1768594810000|2026-01-16 20:20:10|||||||||25
1768594830000|2026-01-16 20:20:30|||||||||1
1768594860000|2026-01-16 20:21:00|||||||||1
1768594870000|2026-01-16 20:21:10|||||||||21
1768594880000|2026-01-16 20:21:20|||||||||2
1768594890000|2026-01-16 20:21:30|||||||||1
1768594900000|2026-01-16 20:21:40|||||||||14
1768594950000|2026-01-16 20:22:30|||||||||1
1768594970000|2026-01-16 20:22:50|||||||||8
1768594980000|2026-01-16 20:23:00|||||||||1
1768594990000|2026-01-16 20:23:10|||||||||2
1768595000000|2026-01-16 20:23:20|||||||||2
1768595030000|2026-01-16 20:23:50|||||||||3
1768595040000|2026-01-16 20:24:00|||||||||13
1768595050000|2026-01-16 20:24:10|||||||||6
1768595090000|2026-01-16 20:24:50|||||||||3
1768595100000|2026-01-16 20:25:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1768595110000|2026-01-16 20:25:10|||||||||2
1768595140000|2026-01-16 20:25:40|||||||||6
1768595150000|2026-01-16 20:25:50|||||||||3
1768595190000|2026-01-16 20:26:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|131
1768595200000|2026-01-16 20:26:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1768595210000|2026-01-16 20:26:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1768595220000|2026-01-16 20:27:00|||||||||1
1768595230000|2026-01-16 20:27:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1768595240000|2026-01-16 20:27:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1768595250000|2026-01-16 20:27:30|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|1
1768595260000|2026-01-16 20:27:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1768595270000|2026-01-16 20:27:50|||||||||10
1768595280000|2026-01-16 20:28:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|21
1768595290000|2026-01-16 20:28:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1768595300000|2026-01-16 20:28:20|||||||||1
1768595330000|2026-01-16 20:28:50|||||||||1
1768595340000|2026-01-16 20:29:00|||||||||2
1768595360000|2026-01-16 20:29:20|||||||||13
1768595400000|2026-01-16 20:30:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|317
1768595410000|2026-01-16 20:30:10|||||||||3
1768595420000|2026-01-16 20:30:20|||||||||2
1768595430000|2026-01-16 20:30:30|18.15|17.99|18.19|18.03|18.2|18.04|18.15|17.99|143
1768595440000|2026-01-16 20:30:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1768595450000|2026-01-16 20:30:50|||||||||2
1768595470000|2026-01-16 20:31:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1768595480000|2026-01-16 20:31:20|||||||||1
1768595500000|2026-01-16 20:31:40|||||||||1
1768595510000|2026-01-16 20:31:50|||||||||14
1768595520000|2026-01-16 20:32:00|||||||||22
1768595530000|2026-01-16 20:32:10|||||||||4
1768595540000|2026-01-16 20:32:20|||||||||3
1768595550000|2026-01-16 20:32:30|||||||||2
1768595580000|2026-01-16 20:33:00|||||||||3
1768595590000|2026-01-16 20:33:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|17
1768595600000|2026-01-16 20:33:20|||||||||2
1768595610000|2026-01-16 20:33:30|||||||||3
1768595620000|2026-01-16 20:33:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|184
1768595630000|2026-01-16 20:33:50|||||||||10
1768595640000|2026-01-16 20:34:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|12
1768595650000|2026-01-16 20:34:10|||||||||3
1768595660000|2026-01-16 20:34:20|||||||||1
1768595670000|2026-01-16 20:34:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|47
1768595690000|2026-01-16 20:34:50|18.17|18.01|18.19|18.03|18.19|18.03|18.15|17.99|31
1768595700000|2026-01-16 20:35:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|47
1768595720000|2026-01-16 20:35:20|||||||||155
1768595730000|2026-01-16 20:35:30|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|9
1768595740000|2026-01-16 20:35:40|||||||||29
1768595750000|2026-01-16 20:35:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|99
1768595760000|2026-01-16 20:36:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|20
1768595770000|2026-01-16 20:36:10|||||||||13
1768595780000|2026-01-16 20:36:20|||||||||13
1768595790000|2026-01-16 20:36:30|||||||||1
1768595800000|2026-01-16 20:36:40|||||||||4
1768595810000|2026-01-16 20:36:50|18.19|18.03|18.15|17.99|18.2|18.04|18.15|17.99|6
1768595820000|2026-01-16 20:37:00|||||||||5
1768595830000|2026-01-16 20:37:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1768595840000|2026-01-16 20:37:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|55
1768595850000|2026-01-16 20:37:30|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|2
1768595860000|2026-01-16 20:37:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1768595870000|2026-01-16 20:37:50|||||||||3
1768595880000|2026-01-16 20:38:00|||||||||74
1768595890000|2026-01-16 20:38:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1768595900000|2026-01-16 20:38:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|29
1768595910000|2026-01-16 20:38:30|||||||||14
1768595920000|2026-01-16 20:38:40|||||||||1
1768595930000|2026-01-16 20:38:50|||||||||12
1768595940000|2026-01-16 20:39:00|||||||||51
1768595950000|2026-01-16 20:39:10|||||||||57
1768595960000|2026-01-16 20:39:20|||||||||3
1768595970000|2026-01-16 20:39:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|2
1768595980000|2026-01-16 20:39:40|||||||||24
1768596000000|2026-01-16 20:40:00|||||||||1
1768596010000|2026-01-16 20:40:10|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|0
1768596020000|2026-01-16 20:40:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|1
1768596030000|2026-01-16 20:40:30|||||||||3
1768596040000|2026-01-16 20:40:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1768596050000|2026-01-16 20:40:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|20
1768596060000|2026-01-16 20:41:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|4
1768596070000|2026-01-16 20:41:10|||||||||9
1768596090000|2026-01-16 20:41:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1768596100000|2026-01-16 20:41:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|15
1768596120000|2026-01-16 20:42:00|||||||||8
1768596130000|2026-01-16 20:42:10|||||||||3
1768596150000|2026-01-16 20:42:30|||||||||1
1768596160000|2026-01-16 20:42:40|||||||||8
1768596180000|2026-01-16 20:43:00|||||||||19
1768596190000|2026-01-16 20:43:10|||||||||1
1768596200000|2026-01-16 20:43:20|||||||||3
1768596210000|2026-01-16 20:43:30|||||||||2
1768596220000|2026-01-16 20:43:40|||||||||2
1768596230000|2026-01-16 20:43:50|||||||||1
1768596240000|2026-01-16 20:44:00|||||||||12
1768596250000|2026-01-16 20:44:10|||||||||16
1768596260000|2026-01-16 20:44:20|||||||||39
1768596270000|2026-01-16 20:44:30|||||||||36
1768596280000|2026-01-16 20:44:40|||||||||26
1768596290000|2026-01-16 20:44:50|||||||||16
1768596300000|2026-01-16 20:45:00|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|17
1768596310000|2026-01-16 20:45:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1768596320000|2026-01-16 20:45:20|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|5
1768596330000|2026-01-16 20:45:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1768596340000|2026-01-16 20:45:40|||||||||30
1768596350000|2026-01-16 20:45:50|||||||||31
1768596360000|2026-01-16 20:46:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|440
1768596370000|2026-01-16 20:46:10|||||||||6
1768596380000|2026-01-16 20:46:20|||||||||14
1768596390000|2026-01-16 20:46:30|||||||||57
1768596400000|2026-01-16 20:46:40|||||||||29
1768596410000|2026-01-16 20:46:50|||||||||9
1768596420000|2026-01-16 20:47:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|379
1768596430000|2026-01-16 20:47:10|||||||||2
1768596440000|2026-01-16 20:47:20|||||||||10
1768596450000|2026-01-16 20:47:30|||||||||2
1768596460000|2026-01-16 20:47:40|||||||||29
1768596470000|2026-01-16 20:47:50|||||||||2
1768596480000|2026-01-16 20:48:00|||||||||14
1768596500000|2026-01-16 20:48:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|114
1768596510000|2026-01-16 20:48:30|||||||||9
1768596520000|2026-01-16 20:48:40|||||||||30
1768596530000|2026-01-16 20:48:50|||||||||8
1768596540000|2026-01-16 20:49:00|||||||||70
1768596550000|2026-01-16 20:49:10|||||||||3
1768596560000|2026-01-16 20:49:20|||||||||3
1768596570000|2026-01-16 20:49:30|||||||||15
1768596580000|2026-01-16 20:49:40|||||||||3
1768596590000|2026-01-16 20:49:50|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|156
1768596600000|2026-01-16 20:50:00|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|24
1768596610000|2026-01-16 20:50:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|95
1768596620000|2026-01-16 20:50:20|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|164
1768596630000|2026-01-16 20:50:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|17
1768596640000|2026-01-16 20:50:40|||||||||1
1768596650000|2026-01-16 20:50:50|||||||||1
1768596670000|2026-01-16 20:51:10|||||||||4
1768596680000|2026-01-16 20:51:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|12
1768596690000|2026-01-16 20:51:30|||||||||4
1768596700000|2026-01-16 20:51:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|68
1768596710000|2026-01-16 20:51:50|||||||||4
1768596720000|2026-01-16 20:52:00|||||||||22
1768596730000|2026-01-16 20:52:10|||||||||5
1768596750000|2026-01-16 20:52:30|||||||||15
1768596760000|2026-01-16 20:52:40|||||||||4
1768596770000|2026-01-16 20:52:50|||||||||129
1768596780000|2026-01-16 20:53:00|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|163
1768596790000|2026-01-16 20:53:10|||||||||2
1768596800000|2026-01-16 20:53:20|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|27
1768596810000|2026-01-16 20:53:30|||||||||2
1768596820000|2026-01-16 20:53:40|||||||||16
1768596830000|2026-01-16 20:53:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1768596840000|2026-01-16 20:54:00|||||||||29
1768596850000|2026-01-16 20:54:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|9
1768596860000|2026-01-16 20:54:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|24
1768596870000|2026-01-16 20:54:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|94
1768596880000|2026-01-16 20:54:40|||||||||144
1768596890000|2026-01-16 20:54:50|||||||||16
1768596900000|2026-01-16 20:55:00|||||||||71
1768596910000|2026-01-16 20:55:10|||||||||13
1768596920000|2026-01-16 20:55:20|||||||||7
1768596930000|2026-01-16 20:55:30|||||||||28
1768596940000|2026-01-16 20:55:40|||||||||56
1768596950000|2026-01-16 20:55:50|||||||||25
1768596960000|2026-01-16 20:56:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|23
1768596970000|2026-01-16 20:56:10|||||||||39
1768596980000|2026-01-16 20:56:20|||||||||65
1768596990000|2026-01-16 20:56:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|71
1768597000000|2026-01-16 20:56:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|23
1768597010000|2026-01-16 20:56:50|||||||||2
1768597020000|2026-01-16 20:57:00|||||||||39
1768597030000|2026-01-16 20:57:10|||||||||3
1768597040000|2026-01-16 20:57:20|||||||||16
1768597050000|2026-01-16 20:57:30|||||||||25
1768597060000|2026-01-16 20:57:40|||||||||25
1768597070000|2026-01-16 20:57:50|||||||||10
1768597080000|2026-01-16 20:58:00|||||||||48
1768597090000|2026-01-16 20:58:10|||||||||20
1768597100000|2026-01-16 20:58:20|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|255
1768597110000|2026-01-16 20:58:30|||||||||27
1768597120000|2026-01-16 20:58:40|||||||||152
1768597130000|2026-01-16 20:58:50|||||||||132
1768597140000|2026-01-16 20:59:00|||||||||184
1768597150000|2026-01-16 20:59:10|||||||||46
1768597160000|2026-01-16 20:59:20|||||||||41
1768597170000|2026-01-16 20:59:30|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|562
1768597180000|2026-01-16 20:59:40|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|648
1768597190000|2026-01-16 20:59:50|||||||||315
1768597200000|2026-01-16 21:00:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1768597210000|2026-01-16 21:00:10|||||||||7
1768597230000|2026-01-16 21:00:30|||||||||41
1768597240000|2026-01-16 21:00:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|83
1768597250000|2026-01-16 21:00:50|||||||||10
1768597260000|2026-01-16 21:01:00|||||||||32
1768597270000|2026-01-16 21:01:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|108
1768597280000|2026-01-16 21:01:20|||||||||10
1768597290000|2026-01-16 21:01:30|||||||||15
1768597300000|2026-01-16 21:01:40|||||||||1
1768597330000|2026-01-16 21:02:10|||||||||11
1768597350000|2026-01-16 21:02:30|||||||||19
1768597360000|2026-01-16 21:02:40|||||||||1
1768597370000|2026-01-16 21:02:50|||||||||6
1768597380000|2026-01-16 21:03:00|||||||||3
1768597390000|2026-01-16 21:03:10|||||||||33
1768597400000|2026-01-16 21:03:20|||||||||34
1768597410000|2026-01-16 21:03:30|||||||||4
1768597420000|2026-01-16 21:03:40|||||||||3
1768597430000|2026-01-16 21:03:50|||||||||3
1768597440000|2026-01-16 21:04:00|||||||||2
1768597450000|2026-01-16 21:04:10|||||||||2
1768597460000|2026-01-16 21:04:20|||||||||7
1768597480000|2026-01-16 21:04:40|||||||||10
1768597490000|2026-01-16 21:04:50|||||||||3
1768597510000|2026-01-16 21:05:10|||||||||2
1768597540000|2026-01-16 21:05:40|18.26|18.1|18.3|18.14|18.3|18.14|18.26|18.1|152
1768597550000|2026-01-16 21:05:50|||||||||1
1768597590000|2026-01-16 21:06:30|||||||||5
1768597620000|2026-01-16 21:07:00|||||||||1
1768597640000|2026-01-16 21:07:20|||||||||736
1768597660000|2026-01-16 21:07:40|||||||||4
1768597680000|2026-01-16 21:08:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|22
1768597720000|2026-01-16 21:08:40|||||||||1
1768597740000|2026-01-16 21:09:00|||||||||21
1768597750000|2026-01-16 21:09:10|||||||||35
1768597770000|2026-01-16 21:09:30|||||||||1
1768597780000|2026-01-16 21:09:40|||||||||11
1768597840000|2026-01-16 21:10:40|||||||||3
1768597860000|2026-01-16 21:11:00|||||||||46
1768597870000|2026-01-16 21:11:10|||||||||11
1768597920000|2026-01-16 21:12:00|||||||||70
1768597940000|2026-01-16 21:12:20|||||||||1
1768597950000|2026-01-16 21:12:30|||||||||173
1768597960000|2026-01-16 21:12:40|||||||||98
1768597970000|2026-01-16 21:12:50|||||||||6
1768597980000|2026-01-16 21:13:00|||||||||1
1768598000000|2026-01-16 21:13:20|||||||||1
1768598030000|2026-01-16 21:13:50|||||||||3
1768598050000|2026-01-16 21:14:10|||||||||1
1768598060000|2026-01-16 21:14:20|||||||||1
1768598070000|2026-01-16 21:14:30|||||||||20
1768598080000|2026-01-16 21:14:40|||||||||13
1768598090000|2026-01-16 21:14:50|||||||||10
1768599000000|2026-01-16 21:30:00|||||||||1
1768599100000|2026-01-16 21:31:40|||||||||1
1768599130000|2026-01-16 21:32:10|||||||||3
1768599570000|2026-01-16 21:39:30|||||||||7
1768599600000|2026-01-16 21:40:00|||||||||5
1768599670000|2026-01-16 21:41:10|||||||||10
1768599680000|2026-01-16 21:41:20|||||||||10
1768599690000|2026-01-16 21:41:30|||||||||1
1768599750000|2026-01-16 21:42:30|||||||||1
1768599760000|2026-01-16 21:42:40|||||||||10
1768599780000|2026-01-16 21:43:00|||||||||51
1768599880000|2026-01-16 21:44:40|||||||||1
1768599900000|2026-01-16 21:45:00|||||||||10
1768600050000|2026-01-16 21:47:30|||||||||1
1768600120000|2026-01-16 21:48:40|||||||||1
1768600130000|2026-01-16 21:48:50|||||||||1
1768600200000|2026-01-16 21:50:00|||||||||4
1768600280000|2026-01-16 21:51:20|||||||||1
1768600300000|2026-01-16 21:51:40|||||||||1
1768600310000|2026-01-16 21:51:50|||||||||3
1768600370000|2026-01-16 21:52:50|||||||||23
1768600440000|2026-01-16 21:54:00|||||||||1
1768600480000|2026-01-16 21:54:40|||||||||1
1768600490000|2026-01-16 21:54:50|||||||||32
1768600500000|2026-01-16 21:55:00|||||||||12
1768600510000|2026-01-16 21:55:10|||||||||10
1768600520000|2026-01-16 21:55:20|||||||||1
1768600620000|2026-01-16 21:57:00|||||||||12
1768600640000|2026-01-16 21:57:20|||||||||3
1768600660000|2026-01-16 21:57:40|||||||||21
1768600670000|2026-01-16 21:57:50|||||||||12
1768600690000|2026-01-16 21:58:10|||||||||3
1768600740000|2026-01-16 21:59:00|||||||||4
1768600750000|2026-01-16 21:59:10|||||||||21
1768600770000|2026-01-16 21:59:30|||||||||30
1768600780000|2026-01-16 21:59:40|||||||||24
1768600790000|2026-01-16 21:59:50|||||||||1
1768777260000|2026-01-18 23:01:00|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|11
1768777270000|2026-01-18 23:01:10|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|13
1768777280000|2026-01-18 23:01:20|||||||||1
1768777290000|2026-01-18 23:01:30|||||||||2
1768777300000|2026-01-18 23:01:40|||||||||7
1768777310000|2026-01-18 23:01:50|||||||||2
1768777320000|2026-01-18 23:02:00|||||||||12
1768777330000|2026-01-18 23:02:10|||||||||3
1768777340000|2026-01-18 23:02:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1768777350000|2026-01-18 23:02:30|||||||||6
1768777360000|2026-01-18 23:02:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1768777370000|2026-01-18 23:02:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1768777390000|2026-01-18 23:03:10|18.96|18.8|18.96|18.8|19.01|18.85|18.96|18.8|11
1768777400000|2026-01-18 23:03:20|||||||||1
1768777420000|2026-01-18 23:03:40|||||||||1
1768777440000|2026-01-18 23:04:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1768777450000|2026-01-18 23:04:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1768777460000|2026-01-18 23:04:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1768777470000|2026-01-18 23:04:30|||||||||3
1768777480000|2026-01-18 23:04:40|||||||||13
1768777510000|2026-01-18 23:05:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1768777520000|2026-01-18 23:05:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|33
1768777530000|2026-01-18 23:05:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|1
1768777550000|2026-01-18 23:05:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1768777590000|2026-01-18 23:06:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|3
1768777600000|2026-01-18 23:06:40|||||||||1
1768777610000|2026-01-18 23:06:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|4
1768777620000|2026-01-18 23:07:00|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|1
1768777650000|2026-01-18 23:07:30|||||||||5
1768777700000|2026-01-18 23:08:20|||||||||1
1768777720000|2026-01-18 23:08:40|||||||||1
1768777730000|2026-01-18 23:08:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|18
1768777740000|2026-01-18 23:09:00|||||||||10
1768777750000|2026-01-18 23:09:10|||||||||1
1768777770000|2026-01-18 23:09:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1768777780000|2026-01-18 23:09:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|16
1768777800000|2026-01-18 23:10:00|||||||||1
1768777810000|2026-01-18 23:10:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1768777830000|2026-01-18 23:10:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1768777840000|2026-01-18 23:10:40|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|37
1768777850000|2026-01-18 23:10:50|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|13
1768777860000|2026-01-18 23:11:00|||||||||3
1768777890000|2026-01-18 23:11:30|||||||||2
1768777900000|2026-01-18 23:11:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|3
1768777910000|2026-01-18 23:11:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1768777920000|2026-01-18 23:12:00|||||||||9
1768777930000|2026-01-18 23:12:10|||||||||1
1768777950000|2026-01-18 23:12:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|18
1768777970000|2026-01-18 23:12:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1768777980000|2026-01-18 23:13:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1768778010000|2026-01-18 23:13:30|||||||||1
1768778020000|2026-01-18 23:13:40|||||||||1
1768778040000|2026-01-18 23:14:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|16
1768778050000|2026-01-18 23:14:10|||||||||2
1768778100000|2026-01-18 23:15:00|||||||||16
1768778110000|2026-01-18 23:15:10|||||||||1
1768778130000|2026-01-18 23:15:30|||||||||3
1768778170000|2026-01-18 23:16:10|||||||||4
1768778180000|2026-01-18 23:16:20|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|40
1768778190000|2026-01-18 23:16:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1768778200000|2026-01-18 23:16:40|||||||||2
1768778210000|2026-01-18 23:16:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1768778220000|2026-01-18 23:17:00|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|0
1768778240000|2026-01-18 23:17:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|15
1768778250000|2026-01-18 23:17:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1768778260000|2026-01-18 23:17:40|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|0
1768778280000|2026-01-18 23:18:00|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|0
1768778290000|2026-01-18 23:18:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1768778300000|2026-01-18 23:18:20|||||||||1
1768778310000|2026-01-18 23:18:30|||||||||2
1768778340000|2026-01-18 23:19:00|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|17
1768778350000|2026-01-18 23:19:10|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|1
1768778360000|2026-01-18 23:19:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1768778370000|2026-01-18 23:19:30|||||||||2
1768778380000|2026-01-18 23:19:40|||||||||2
1768778400000|2026-01-18 23:20:00|||||||||1
1768778420000|2026-01-18 23:20:20|||||||||3
1768778440000|2026-01-18 23:20:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1768778450000|2026-01-18 23:20:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1768778520000|2026-01-18 23:22:00|||||||||2
1768778550000|2026-01-18 23:22:30|19.04|18.88|19.02|18.86|19.07|18.91|19.02|18.86|2
1768778560000|2026-01-18 23:22:40|||||||||1
1768778630000|2026-01-18 23:23:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1768778650000|2026-01-18 23:24:10|||||||||1
1768778710000|2026-01-18 23:25:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1768778720000|2026-01-18 23:25:20|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|35
1768778730000|2026-01-18 23:25:30|||||||||1
1768778820000|2026-01-18 23:27:00|||||||||1
1768778880000|2026-01-18 23:28:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1768778890000|2026-01-18 23:28:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1768778900000|2026-01-18 23:28:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1768778960000|2026-01-18 23:29:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1768778970000|2026-01-18 23:29:30|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|0
1768778980000|2026-01-18 23:29:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1768778990000|2026-01-18 23:29:50|||||||||2
1768779040000|2026-01-18 23:30:40|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|1
1768779050000|2026-01-18 23:30:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1768779060000|2026-01-18 23:31:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1768779160000|2026-01-18 23:32:40|||||||||2
1768779210000|2026-01-18 23:33:30|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|17
1768779220000|2026-01-18 23:33:40|||||||||1
1768779230000|2026-01-18 23:33:50|||||||||7
1768779310000|2026-01-18 23:35:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|2
1768779350000|2026-01-18 23:35:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|11
1768779370000|2026-01-18 23:36:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1768779720000|2026-01-18 23:42:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1768779800000|2026-01-18 23:43:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1768779840000|2026-01-18 23:44:00|||||||||1
1768779900000|2026-01-18 23:45:00|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|2
1768779950000|2026-01-18 23:45:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1768779960000|2026-01-18 23:46:00|18.99|18.83|19.02|18.86|19.02|18.86|18.97|18.81|19
1768779970000|2026-01-18 23:46:10|||||||||1
1768779980000|2026-01-18 23:46:20|||||||||1
1768780000000|2026-01-18 23:46:40|||||||||4
1768780050000|2026-01-18 23:47:30|||||||||1
1768780080000|2026-01-18 23:48:00|||||||||1
1768780150000|2026-01-18 23:49:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1768780280000|2026-01-18 23:51:20|||||||||1
1768780340000|2026-01-18 23:52:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|23
1768780350000|2026-01-18 23:52:30|||||||||1
1768780390000|2026-01-18 23:53:10|||||||||4
1768780460000|2026-01-18 23:54:20|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|16
1768780470000|2026-01-18 23:54:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1768780490000|2026-01-18 23:54:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1768780510000|2026-01-18 23:55:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1768780540000|2026-01-18 23:55:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1768780550000|2026-01-18 23:55:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1768780560000|2026-01-18 23:56:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1768780690000|2026-01-18 23:58:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1768780700000|2026-01-18 23:58:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1768780780000|2026-01-18 23:59:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|3
1768780790000|2026-01-18 23:59:50|||||||||1
1768780800000|2026-01-19 00:00:00|18.99|18.83|18.97|18.81|19.01|18.85|18.97|18.81|5
1768780810000|2026-01-19 00:00:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1768780830000|2026-01-19 00:00:30|||||||||2
1768780860000|2026-01-19 00:01:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|10
1768780880000|2026-01-19 00:01:20|||||||||1
1768780920000|2026-01-19 00:02:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1768780930000|2026-01-19 00:02:10|||||||||1
1768781050000|2026-01-19 00:04:10|||||||||2
1768781100000|2026-01-19 00:05:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1768781130000|2026-01-19 00:05:30|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|5
1768781150000|2026-01-19 00:05:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1768781160000|2026-01-19 00:06:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1768781260000|2026-01-19 00:07:40|||||||||1
1768781300000|2026-01-19 00:08:20|||||||||2
1768781330000|2026-01-19 00:08:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1768781340000|2026-01-19 00:09:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1768781350000|2026-01-19 00:09:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1768781360000|2026-01-19 00:09:20|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|5
1768781450000|2026-01-19 00:10:50|||||||||1
1768781550000|2026-01-19 00:12:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|2
1768781560000|2026-01-19 00:12:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|6
1768781570000|2026-01-19 00:12:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1768781580000|2026-01-19 00:13:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1768781590000|2026-01-19 00:13:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1768781600000|2026-01-19 00:13:20|||||||||1
1768781650000|2026-01-19 00:14:10|||||||||2
1768781670000|2026-01-19 00:14:30|||||||||1
1768781680000|2026-01-19 00:14:40|||||||||1
1768781700000|2026-01-19 00:15:00|||||||||3
1768781720000|2026-01-19 00:15:20|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|17
1768781730000|2026-01-19 00:15:30|||||||||2
1768781740000|2026-01-19 00:15:40|19.07|18.91|19.07|18.91|19.09|18.93|19.07|18.91|2
1768781750000|2026-01-19 00:15:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1768781760000|2026-01-19 00:16:00|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|0
1768781770000|2026-01-19 00:16:10|||||||||2
1768781780000|2026-01-19 00:16:20|||||||||2
1768781810000|2026-01-19 00:16:50|||||||||1
1768781820000|2026-01-19 00:17:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|14
1768781830000|2026-01-19 00:17:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1768781840000|2026-01-19 00:17:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|6
1768781850000|2026-01-19 00:17:30|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|8
1768781890000|2026-01-19 00:18:10|||||||||1
1768781900000|2026-01-19 00:18:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|11
1768781980000|2026-01-19 00:19:40|||||||||1
1768781990000|2026-01-19 00:19:50|||||||||1
1768782000000|2026-01-19 00:20:00|||||||||1
1768782050000|2026-01-19 00:20:50|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|2
1768782060000|2026-01-19 00:21:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1768782070000|2026-01-19 00:21:10|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|1
1768782100000|2026-01-19 00:21:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1768782170000|2026-01-19 00:22:50|||||||||3
1768782220000|2026-01-19 00:23:40|||||||||1
1768782270000|2026-01-19 00:24:30|||||||||1
1768782290000|2026-01-19 00:24:50|||||||||1
1768782300000|2026-01-19 00:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1768782310000|2026-01-19 00:25:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768782340000|2026-01-19 00:25:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1768782380000|2026-01-19 00:26:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768782450000|2026-01-19 00:27:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1768782460000|2026-01-19 00:27:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|5
1768782470000|2026-01-19 00:27:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|0
1768782480000|2026-01-19 00:28:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1768782490000|2026-01-19 00:28:10|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|1
1768782500000|2026-01-19 00:28:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|1
1768782510000|2026-01-19 00:28:30|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|0
1768782520000|2026-01-19 00:28:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1768782530000|2026-01-19 00:28:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1768782640000|2026-01-19 00:30:40|||||||||3
1768782670000|2026-01-19 00:31:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|18
1768782700000|2026-01-19 00:31:40|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|15
1768782720000|2026-01-19 00:32:00|||||||||3
1768782730000|2026-01-19 00:32:10|||||||||5
1768782890000|2026-01-19 00:34:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1768782960000|2026-01-19 00:36:00|||||||||1
1768783080000|2026-01-19 00:38:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1768783090000|2026-01-19 00:38:10|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|1
1768783110000|2026-01-19 00:38:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1768783120000|2026-01-19 00:38:40|19.09|18.93|19.09|18.93|19.12|18.96|19.07|18.91|4
1768783130000|2026-01-19 00:38:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1768783140000|2026-01-19 00:39:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1768783200000|2026-01-19 00:40:00|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|1
1768783270000|2026-01-19 00:41:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1768783320000|2026-01-19 00:42:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768783390000|2026-01-19 00:43:10|||||||||1
1768783490000|2026-01-19 00:44:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1768783500000|2026-01-19 00:45:00|||||||||3
1768783510000|2026-01-19 00:45:10|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1768783520000|2026-01-19 00:45:20|19.07|18.91|19.09|18.93|19.12|18.96|19.07|18.91|3
1768783530000|2026-01-19 00:45:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768783580000|2026-01-19 00:46:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1768783610000|2026-01-19 00:46:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1768783680000|2026-01-19 00:48:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1768783690000|2026-01-19 00:48:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1768783730000|2026-01-19 00:48:50|||||||||1
1768783790000|2026-01-19 00:49:50|||||||||1
1768783800000|2026-01-19 00:50:00|||||||||2
1768784010000|2026-01-19 00:53:30|||||||||2
1768784210000|2026-01-19 00:56:50|||||||||13
1768784300000|2026-01-19 00:58:20|||||||||3
1768784340000|2026-01-19 00:59:00|||||||||1
1768784370000|2026-01-19 00:59:30|||||||||2
1768784410000|2026-01-19 01:00:10|||||||||4
1768784430000|2026-01-19 01:00:30|||||||||2
1768784540000|2026-01-19 01:02:20|||||||||3
1768784710000|2026-01-19 01:05:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1768784730000|2026-01-19 01:05:30|||||||||1
1768784780000|2026-01-19 01:06:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1768784800000|2026-01-19 01:06:40|||||||||1
1768784870000|2026-01-19 01:07:50|||||||||1
1768784950000|2026-01-19 01:09:10|||||||||1
1768784960000|2026-01-19 01:09:20|||||||||1
1768784970000|2026-01-19 01:09:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1768784980000|2026-01-19 01:09:40|||||||||3
1768785000000|2026-01-19 01:10:00|||||||||4
1768785050000|2026-01-19 01:10:50|||||||||2
1768785080000|2026-01-19 01:11:20|||||||||5
1768785090000|2026-01-19 01:11:30|||||||||1
1768785310000|2026-01-19 01:15:10|||||||||1
1768785340000|2026-01-19 01:15:40|||||||||1
1768785480000|2026-01-19 01:18:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|27
1768785530000|2026-01-19 01:18:50|||||||||1
1768785560000|2026-01-19 01:19:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1768785600000|2026-01-19 01:20:00|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|2
1768785700000|2026-01-19 01:21:40|||||||||1
1768785740000|2026-01-19 01:22:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1768785750000|2026-01-19 01:22:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|16
1768785890000|2026-01-19 01:24:50|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|4
1768785900000|2026-01-19 01:25:00|||||||||10
1768785910000|2026-01-19 01:25:10|||||||||2
1768785920000|2026-01-19 01:25:20|||||||||7
1768785940000|2026-01-19 01:25:40|||||||||10
1768785980000|2026-01-19 01:26:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|21
1768786000000|2026-01-19 01:26:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1768786020000|2026-01-19 01:27:00|||||||||1
1768786030000|2026-01-19 01:27:10|||||||||1
1768786040000|2026-01-19 01:27:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1768786050000|2026-01-19 01:27:30|||||||||2
1768786060000|2026-01-19 01:27:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1768786290000|2026-01-19 01:31:30|||||||||1
1768786510000|2026-01-19 01:35:10|||||||||1
1768786860000|2026-01-19 01:41:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1768786960000|2026-01-19 01:42:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1768786970000|2026-01-19 01:42:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1768787200000|2026-01-19 01:46:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1768787460000|2026-01-19 01:51:00|||||||||1
1768787480000|2026-01-19 01:51:20|||||||||1
1768787640000|2026-01-19 01:54:00|||||||||2
1768787700000|2026-01-19 01:55:00|||||||||1
1768787710000|2026-01-19 01:55:10|||||||||5
1768787730000|2026-01-19 01:55:30|||||||||2
1768787740000|2026-01-19 01:55:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|20
1768787790000|2026-01-19 01:56:30|||||||||2
1768787810000|2026-01-19 01:56:50|||||||||2
1768787820000|2026-01-19 01:57:00|||||||||2
1768787830000|2026-01-19 01:57:10|||||||||1
1768788000000|2026-01-19 02:00:00|||||||||2
1768788010000|2026-01-19 02:00:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|9
1768788020000|2026-01-19 02:00:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1768788050000|2026-01-19 02:00:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|8
1768788080000|2026-01-19 02:01:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|27
1768788090000|2026-01-19 02:01:30|||||||||1
1768788100000|2026-01-19 02:01:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1768788510000|2026-01-19 02:08:30|||||||||1
1768788590000|2026-01-19 02:09:50|||||||||2
1768788600000|2026-01-19 02:10:00|||||||||2
1768788610000|2026-01-19 02:10:10|||||||||1
1768788680000|2026-01-19 02:11:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1768788690000|2026-01-19 02:11:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|7
1768788840000|2026-01-19 02:14:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1768788850000|2026-01-19 02:14:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1768788960000|2026-01-19 02:16:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768788970000|2026-01-19 02:16:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|3
1768788990000|2026-01-19 02:16:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1768789010000|2026-01-19 02:16:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|4
1768789070000|2026-01-19 02:17:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1768789140000|2026-01-19 02:19:00|||||||||1
1768789270000|2026-01-19 02:21:10|||||||||1
1768789710000|2026-01-19 02:28:30|||||||||1
1768789890000|2026-01-19 02:31:30|||||||||1
1768790050000|2026-01-19 02:34:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1768790060000|2026-01-19 02:34:20|||||||||12
1768790130000|2026-01-19 02:35:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|26
1768791420000|2026-01-19 02:57:00|||||||||2
1768792020000|2026-01-19 03:07:00|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|4
1768792030000|2026-01-19 03:07:10|||||||||1
1768792090000|2026-01-19 03:08:10|||||||||1
1768792100000|2026-01-19 03:08:20|||||||||1
1768792130000|2026-01-19 03:08:50|||||||||2
1768792140000|2026-01-19 03:09:00|||||||||1
1768792160000|2026-01-19 03:09:20|||||||||2
1768792170000|2026-01-19 03:09:30|||||||||3
1768792180000|2026-01-19 03:09:40|||||||||1
1768792290000|2026-01-19 03:11:30|||||||||1
1768792330000|2026-01-19 03:12:10|||||||||1
1768792440000|2026-01-19 03:14:00|||||||||3
1768792480000|2026-01-19 03:14:40|||||||||1
1768792540000|2026-01-19 03:15:40|||||||||1
1768792550000|2026-01-19 03:15:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1768792590000|2026-01-19 03:16:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1768792620000|2026-01-19 03:17:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768792740000|2026-01-19 03:19:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1768792790000|2026-01-19 03:19:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1768792870000|2026-01-19 03:21:10|||||||||5
1768792920000|2026-01-19 03:22:00|||||||||1
1768792940000|2026-01-19 03:22:20|||||||||1
1768793000000|2026-01-19 03:23:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|34
1768793010000|2026-01-19 03:23:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1768793070000|2026-01-19 03:24:30|||||||||5
1768793140000|2026-01-19 03:25:40|||||||||2
1768793160000|2026-01-19 03:26:00|||||||||4
1768793190000|2026-01-19 03:26:30|||||||||1
1768793380000|2026-01-19 03:29:40|||||||||1
1768793400000|2026-01-19 03:30:00|||||||||3
1768793410000|2026-01-19 03:30:10|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|8
1768793430000|2026-01-19 03:30:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1768793440000|2026-01-19 03:30:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|3
1768793530000|2026-01-19 03:32:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1768793580000|2026-01-19 03:33:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1768793590000|2026-01-19 03:33:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1768793670000|2026-01-19 03:34:30|||||||||1
1768793730000|2026-01-19 03:35:30|19.22|19.06|19.2|19.04|19.23|19.07|19.18|19.02|29
1768793870000|2026-01-19 03:37:50|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|8
1768793910000|2026-01-19 03:38:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1768793980000|2026-01-19 03:39:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|26
1768794040000|2026-01-19 03:40:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1768794080000|2026-01-19 03:41:20|||||||||1
1768794120000|2026-01-19 03:42:00|||||||||14
1768794140000|2026-01-19 03:42:20|||||||||6
1768794210000|2026-01-19 03:43:30|||||||||1
1768794300000|2026-01-19 03:45:00|||||||||6
1768794420000|2026-01-19 03:47:00|||||||||1
1768794460000|2026-01-19 03:47:40|||||||||1
1768794690000|2026-01-19 03:51:30|||||||||1
1768794930000|2026-01-19 03:55:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1768794950000|2026-01-19 03:55:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1768794960000|2026-01-19 03:56:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768794980000|2026-01-19 03:56:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1768795000000|2026-01-19 03:56:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|1
1768795020000|2026-01-19 03:57:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|2
1768795050000|2026-01-19 03:57:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768795060000|2026-01-19 03:57:40|||||||||2
1768795440000|2026-01-19 04:04:00|||||||||1
1768795530000|2026-01-19 04:05:30|||||||||1
1768795640000|2026-01-19 04:07:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1768795650000|2026-01-19 04:07:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|4
1768795720000|2026-01-19 04:08:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1768795780000|2026-01-19 04:09:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|20
1768795790000|2026-01-19 04:09:50|||||||||2
1768795840000|2026-01-19 04:10:40|||||||||3
1768795870000|2026-01-19 04:11:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1768795900000|2026-01-19 04:11:40|||||||||1
1768795940000|2026-01-19 04:12:20|||||||||2
1768795980000|2026-01-19 04:13:00|||||||||3
1768796090000|2026-01-19 04:14:50|||||||||3
1768796190000|2026-01-19 04:16:30|||||||||5
1768796200000|2026-01-19 04:16:40|||||||||3
1768796230000|2026-01-19 04:17:10|||||||||1
1768796410000|2026-01-19 04:20:10|||||||||1
1768796930000|2026-01-19 04:28:50|||||||||9
1768796940000|2026-01-19 04:29:00|||||||||2
1768796970000|2026-01-19 04:29:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1768797020000|2026-01-19 04:30:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|8
1768797130000|2026-01-19 04:32:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768797210000|2026-01-19 04:33:30|||||||||1
1768797270000|2026-01-19 04:34:30|||||||||1
1768797390000|2026-01-19 04:36:30|||||||||1
1768798360000|2026-01-19 04:52:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1768798380000|2026-01-19 04:53:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|5
1768798590000|2026-01-19 04:56:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768798600000|2026-01-19 04:56:40|||||||||1
1768798680000|2026-01-19 04:58:00|||||||||1
1768798700000|2026-01-19 04:58:20|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|11
1768798710000|2026-01-19 04:58:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1768798740000|2026-01-19 04:59:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|2
1768798930000|2026-01-19 05:02:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768798980000|2026-01-19 05:03:00|||||||||1
1768798990000|2026-01-19 05:03:10|||||||||1
1768799060000|2026-01-19 05:04:20|||||||||1
1768799070000|2026-01-19 05:04:30|||||||||1
1768799170000|2026-01-19 05:06:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1768799180000|2026-01-19 05:06:20|||||||||2
1768799230000|2026-01-19 05:07:10|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|2
1768799240000|2026-01-19 05:07:20|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|0
1768799260000|2026-01-19 05:07:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1768799310000|2026-01-19 05:08:30|||||||||1
1768799340000|2026-01-19 05:09:00|||||||||1
1768799630000|2026-01-19 05:13:50|||||||||1
1768799760000|2026-01-19 05:16:00|||||||||1
1768799900000|2026-01-19 05:18:20|||||||||1
1768799940000|2026-01-19 05:19:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|3
1768799960000|2026-01-19 05:19:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1768799970000|2026-01-19 05:19:30|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|0
1768799980000|2026-01-19 05:19:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|3
1768800300000|2026-01-19 05:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|111
1768800560000|2026-01-19 05:29:20|||||||||1
1768800640000|2026-01-19 05:30:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|15
1768800700000|2026-01-19 05:31:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1768801050000|2026-01-19 05:37:30|||||||||3
1768801290000|2026-01-19 05:41:30|||||||||1
1768801920000|2026-01-19 05:52:00|||||||||7
1768802100000|2026-01-19 05:55:00|||||||||1
1768802260000|2026-01-19 05:57:40|||||||||1
1768802420000|2026-01-19 06:00:20|||||||||3
1768802910000|2026-01-19 06:08:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1768802930000|2026-01-19 06:08:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1768802990000|2026-01-19 06:09:50|||||||||7
1768803040000|2026-01-19 06:10:40|||||||||1
1768803080000|2026-01-19 06:11:20|||||||||1
1768803200000|2026-01-19 06:13:20|||||||||1
1768803240000|2026-01-19 06:14:00|||||||||1
1768803420000|2026-01-19 06:17:00|||||||||1
1768803550000|2026-01-19 06:19:10|||||||||3
1768804210000|2026-01-19 06:30:10|||||||||1
1768804350000|2026-01-19 06:32:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1768804470000|2026-01-19 06:34:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1768804480000|2026-01-19 06:34:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1768804550000|2026-01-19 06:35:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1768804560000|2026-01-19 06:36:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1768804580000|2026-01-19 06:36:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1768804740000|2026-01-19 06:39:00|||||||||1
1768804890000|2026-01-19 06:41:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1768804940000|2026-01-19 06:42:20|||||||||6
1768805090000|2026-01-19 06:44:50|||||||||3
1768805190000|2026-01-19 06:46:30|||||||||1
1768805210000|2026-01-19 06:46:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1768805480000|2026-01-19 06:51:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|4
1768805560000|2026-01-19 06:52:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1768805600000|2026-01-19 06:53:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1768805760000|2026-01-19 06:56:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1768805810000|2026-01-19 06:56:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|9
1768805820000|2026-01-19 06:57:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768806000000|2026-01-19 07:00:00|||||||||1
1768806160000|2026-01-19 07:02:40|||||||||1
1768806170000|2026-01-19 07:02:50|||||||||1
1768806230000|2026-01-19 07:03:50|||||||||1
1768806250000|2026-01-19 07:04:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|8
1768806260000|2026-01-19 07:04:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|0
1768806270000|2026-01-19 07:04:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768806290000|2026-01-19 07:04:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|1
1768806300000|2026-01-19 07:05:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1768806310000|2026-01-19 07:05:10|||||||||2
1768806320000|2026-01-19 07:05:20|||||||||2
1768806390000|2026-01-19 07:06:30|||||||||1
1768806400000|2026-01-19 07:06:40|||||||||3
1768806410000|2026-01-19 07:06:50|||||||||1
1768806480000|2026-01-19 07:08:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1768806490000|2026-01-19 07:08:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1768806500000|2026-01-19 07:08:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1768806510000|2026-01-19 07:08:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1768806520000|2026-01-19 07:08:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1768806530000|2026-01-19 07:08:50|||||||||3
1768806590000|2026-01-19 07:09:50|||||||||1
1768806600000|2026-01-19 07:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1768806610000|2026-01-19 07:10:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1768806620000|2026-01-19 07:10:20|||||||||2
1768806740000|2026-01-19 07:12:20|||||||||1
1768806750000|2026-01-19 07:12:30|||||||||1
1768806790000|2026-01-19 07:13:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|48
1768806800000|2026-01-19 07:13:20|||||||||1
1768806840000|2026-01-19 07:14:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1768806860000|2026-01-19 07:14:20|||||||||3
1768806870000|2026-01-19 07:14:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1768806890000|2026-01-19 07:14:50|||||||||6
1768806900000|2026-01-19 07:15:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|31
1768806910000|2026-01-19 07:15:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1768806920000|2026-01-19 07:15:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1768806930000|2026-01-19 07:15:30|||||||||1
1768806940000|2026-01-19 07:15:40|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|9
1768806950000|2026-01-19 07:15:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768806960000|2026-01-19 07:16:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|3
1768806970000|2026-01-19 07:16:10|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|7
1768806980000|2026-01-19 07:16:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1768806990000|2026-01-19 07:16:30|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|1
1768807010000|2026-01-19 07:16:50|||||||||1
1768807040000|2026-01-19 07:17:20|||||||||33
1768807050000|2026-01-19 07:17:30|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|3
1768807060000|2026-01-19 07:17:40|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|2
1768807080000|2026-01-19 07:18:00|||||||||2
1768807100000|2026-01-19 07:18:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1768807110000|2026-01-19 07:18:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1768807120000|2026-01-19 07:18:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1768807170000|2026-01-19 07:19:30|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1768807220000|2026-01-19 07:20:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1768807230000|2026-01-19 07:20:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|2
1768807240000|2026-01-19 07:20:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|5
1768807260000|2026-01-19 07:21:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1768807270000|2026-01-19 07:21:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|2
1768807290000|2026-01-19 07:21:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1768807300000|2026-01-19 07:21:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|26
1768807310000|2026-01-19 07:21:50|||||||||1
1768807340000|2026-01-19 07:22:20|||||||||2
1768807350000|2026-01-19 07:22:30|||||||||1
1768807370000|2026-01-19 07:22:50|||||||||1
1768807400000|2026-01-19 07:23:20|||||||||2
1768807410000|2026-01-19 07:23:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1768807420000|2026-01-19 07:23:40|19.28|19.12|19.36|19.2|19.36|19.2|19.28|19.12|187
1768807450000|2026-01-19 07:24:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1768807460000|2026-01-19 07:24:20|||||||||1
1768807510000|2026-01-19 07:25:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|4
1768807580000|2026-01-19 07:26:20|||||||||2
1768807620000|2026-01-19 07:27:00|||||||||2
1768807650000|2026-01-19 07:27:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1768807660000|2026-01-19 07:27:40|||||||||6
1768807680000|2026-01-19 07:28:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|6
1768807700000|2026-01-19 07:28:20|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|6
1768807710000|2026-01-19 07:28:30|||||||||1
1768807730000|2026-01-19 07:28:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1768807750000|2026-01-19 07:29:10|||||||||2
1768807790000|2026-01-19 07:29:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1768807820000|2026-01-19 07:30:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1768807860000|2026-01-19 07:31:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1768807870000|2026-01-19 07:31:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1768807890000|2026-01-19 07:31:30|||||||||8
1768807980000|2026-01-19 07:33:00|||||||||5
1768807990000|2026-01-19 07:33:10|||||||||2
1768808030000|2026-01-19 07:33:50|||||||||1
1768808040000|2026-01-19 07:34:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|10
1768808050000|2026-01-19 07:34:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1768808110000|2026-01-19 07:35:10|||||||||9
1768808130000|2026-01-19 07:35:30|||||||||1
1768808140000|2026-01-19 07:35:40|||||||||1
1768808260000|2026-01-19 07:37:40|||||||||2
1768808270000|2026-01-19 07:37:50|||||||||1
1768808290000|2026-01-19 07:38:10|||||||||3
1768808340000|2026-01-19 07:39:00|||||||||2
1768808370000|2026-01-19 07:39:30|||||||||8
1768808380000|2026-01-19 07:39:40|||||||||1
1768808530000|2026-01-19 07:42:10|||||||||1
1768808620000|2026-01-19 07:43:40|||||||||4
1768808640000|2026-01-19 07:44:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1768808710000|2026-01-19 07:45:10|||||||||1
1768808720000|2026-01-19 07:45:20|||||||||1
1768808730000|2026-01-19 07:45:30|||||||||1
1768808750000|2026-01-19 07:45:50|||||||||1
1768808800000|2026-01-19 07:46:40|||||||||4
1768808890000|2026-01-19 07:48:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1768808910000|2026-01-19 07:48:30|||||||||14
1768809010000|2026-01-19 07:50:10|||||||||1
1768809060000|2026-01-19 07:51:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|17
1768809070000|2026-01-19 07:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1768809080000|2026-01-19 07:51:20|||||||||1
1768809090000|2026-01-19 07:51:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1768809100000|2026-01-19 07:51:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1768809120000|2026-01-19 07:52:00|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|12
1768809180000|2026-01-19 07:53:00|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|6
1768809200000|2026-01-19 07:53:20|||||||||1
1768809220000|2026-01-19 07:53:40|||||||||1
1768809280000|2026-01-19 07:54:40|||||||||2
1768809320000|2026-01-19 07:55:20|||||||||1
1768809330000|2026-01-19 07:55:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|11
1768809340000|2026-01-19 07:55:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1768809370000|2026-01-19 07:56:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1768809390000|2026-01-19 07:56:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|4
1768809400000|2026-01-19 07:56:40|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|0
1768809420000|2026-01-19 07:57:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1768809430000|2026-01-19 07:57:10|19.43|19.27|19.41|19.25|19.43|19.27|19.38|19.22|5
1768809440000|2026-01-19 07:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1768809460000|2026-01-19 07:57:40|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|0
1768809470000|2026-01-19 07:57:50|||||||||5
1768809500000|2026-01-19 07:58:20|||||||||1
1768809520000|2026-01-19 07:58:40|||||||||1
1768809540000|2026-01-19 07:59:00|||||||||1
1768809570000|2026-01-19 07:59:30|||||||||1
1768809580000|2026-01-19 07:59:40|||||||||1
1768809590000|2026-01-19 07:59:50|||||||||5
1768809610000|2026-01-19 08:00:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|35
1768809620000|2026-01-19 08:00:20|||||||||1
1768809650000|2026-01-19 08:00:50|||||||||7
1768809660000|2026-01-19 08:01:00|||||||||1
1768809720000|2026-01-19 08:02:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|41
1768809730000|2026-01-19 08:02:10|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|9
1768809740000|2026-01-19 08:02:20|||||||||8
1768809750000|2026-01-19 08:02:30|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|11
1768809760000|2026-01-19 08:02:40|||||||||1
1768809770000|2026-01-19 08:02:50|||||||||5
1768809780000|2026-01-19 08:03:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|20
1768809790000|2026-01-19 08:03:10|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|7
1768809820000|2026-01-19 08:03:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|17
1768809860000|2026-01-19 08:04:20|||||||||4
1768809880000|2026-01-19 08:04:40|||||||||2
1768809900000|2026-01-19 08:05:00|||||||||3
1768809910000|2026-01-19 08:05:10|||||||||4
1768809940000|2026-01-19 08:05:40|||||||||2
1768809950000|2026-01-19 08:05:50|||||||||1
1768809960000|2026-01-19 08:06:00|||||||||1
1768809970000|2026-01-19 08:06:10|||||||||2
1768810040000|2026-01-19 08:07:20|||||||||2
1768810060000|2026-01-19 08:07:40|||||||||1
1768810090000|2026-01-19 08:08:10|||||||||1
1768810100000|2026-01-19 08:08:20|||||||||2
1768810130000|2026-01-19 08:08:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1768810140000|2026-01-19 08:09:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|5
1768810150000|2026-01-19 08:09:10|||||||||1
1768810160000|2026-01-19 08:09:20|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|7
1768810170000|2026-01-19 08:09:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1768810210000|2026-01-19 08:10:10|||||||||1
1768810220000|2026-01-19 08:10:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|8
1768810230000|2026-01-19 08:10:30|||||||||9
1768810240000|2026-01-19 08:10:40|||||||||4
1768810250000|2026-01-19 08:10:50|||||||||2
1768810270000|2026-01-19 08:11:10|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|16
1768810280000|2026-01-19 08:11:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1768810300000|2026-01-19 08:11:40|||||||||1
1768810320000|2026-01-19 08:12:00|||||||||7
1768810330000|2026-01-19 08:12:10|||||||||2
1768810340000|2026-01-19 08:12:20|||||||||2
1768810360000|2026-01-19 08:12:40|||||||||2
1768810370000|2026-01-19 08:12:50|||||||||2
1768810400000|2026-01-19 08:13:20|||||||||2
1768810430000|2026-01-19 08:13:50|||||||||1
1768810440000|2026-01-19 08:14:00|||||||||4
1768810450000|2026-01-19 08:14:10|||||||||3
1768810470000|2026-01-19 08:14:30|||||||||8
1768810530000|2026-01-19 08:15:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1768810540000|2026-01-19 08:15:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1768810550000|2026-01-19 08:15:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|0
1768810570000|2026-01-19 08:16:10|||||||||3
1768810590000|2026-01-19 08:16:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|2
1768810610000|2026-01-19 08:16:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|30
1768810630000|2026-01-19 08:17:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|9
1768810640000|2026-01-19 08:17:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1768810670000|2026-01-19 08:17:50|||||||||4
1768810680000|2026-01-19 08:18:00|||||||||1
1768810690000|2026-01-19 08:18:10|||||||||18
1768810700000|2026-01-19 08:18:20|||||||||2
1768810710000|2026-01-19 08:18:30|||||||||1
1768810720000|2026-01-19 08:18:40|||||||||1
1768810730000|2026-01-19 08:18:50|||||||||10
1768810740000|2026-01-19 08:19:00|||||||||2
1768810760000|2026-01-19 08:19:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1768810780000|2026-01-19 08:19:40|||||||||5
1768810790000|2026-01-19 08:19:50|||||||||2
1768810800000|2026-01-19 08:20:00|||||||||2
1768810880000|2026-01-19 08:21:20|||||||||24
1768810910000|2026-01-19 08:21:50|||||||||13
1768810920000|2026-01-19 08:22:00|||||||||1
1768810940000|2026-01-19 08:22:20|||||||||5
1768810970000|2026-01-19 08:22:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1768810980000|2026-01-19 08:23:00|||||||||6
1768811050000|2026-01-19 08:24:10|||||||||2
1768811060000|2026-01-19 08:24:20|||||||||4
1768811120000|2026-01-19 08:25:20|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|19
1768811130000|2026-01-19 08:25:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1768811140000|2026-01-19 08:25:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1768811150000|2026-01-19 08:25:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1768811160000|2026-01-19 08:26:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1768811230000|2026-01-19 08:27:10|||||||||2
1768811270000|2026-01-19 08:27:50|||||||||3
1768811290000|2026-01-19 08:28:10|||||||||5
1768811300000|2026-01-19 08:28:20|||||||||5
1768811310000|2026-01-19 08:28:30|||||||||2
1768811410000|2026-01-19 08:30:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|18
1768811430000|2026-01-19 08:30:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|3
1768811440000|2026-01-19 08:30:40|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|4
1768811510000|2026-01-19 08:31:50|19.16|19|19.16|19|19.18|19.02|19.16|19|1
1768811530000|2026-01-19 08:32:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768811550000|2026-01-19 08:32:30|||||||||1
1768811560000|2026-01-19 08:32:40|||||||||5
1768811570000|2026-01-19 08:32:50|||||||||2
1768811580000|2026-01-19 08:33:00|||||||||2
1768811590000|2026-01-19 08:33:10|||||||||1
1768811600000|2026-01-19 08:33:20|||||||||1
1768811680000|2026-01-19 08:34:40|||||||||3
1768811690000|2026-01-19 08:34:50|||||||||4
1768811700000|2026-01-19 08:35:00|||||||||1
1768811740000|2026-01-19 08:35:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1768811750000|2026-01-19 08:35:50|||||||||2
1768811800000|2026-01-19 08:36:40|||||||||2
1768811870000|2026-01-19 08:37:50|||||||||1
1768811930000|2026-01-19 08:38:50|||||||||1
1768811960000|2026-01-19 08:39:20|||||||||1
1768811970000|2026-01-19 08:39:30|||||||||1
1768811980000|2026-01-19 08:39:40|||||||||3
1768812000000|2026-01-19 08:40:00|||||||||1
1768812010000|2026-01-19 08:40:10|||||||||1
1768812040000|2026-01-19 08:40:40|||||||||2
1768812050000|2026-01-19 08:40:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|42
1768812060000|2026-01-19 08:41:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1768812090000|2026-01-19 08:41:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768812110000|2026-01-19 08:41:50|||||||||3
1768812160000|2026-01-19 08:42:40|||||||||2
1768812190000|2026-01-19 08:43:10|||||||||2
1768812210000|2026-01-19 08:43:30|||||||||2
1768812240000|2026-01-19 08:44:00|||||||||1
1768812310000|2026-01-19 08:45:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|119
1768812320000|2026-01-19 08:45:20|19.16|19|19.16|19|19.16|19|19.16|19|2
1768812330000|2026-01-19 08:45:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768812370000|2026-01-19 08:46:10|||||||||2
1768812400000|2026-01-19 08:46:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|3
1768812410000|2026-01-19 08:46:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1768812430000|2026-01-19 08:47:10|||||||||1
1768812470000|2026-01-19 08:47:50|||||||||1
1768812490000|2026-01-19 08:48:10|||||||||1
1768812500000|2026-01-19 08:48:20|||||||||1
1768812530000|2026-01-19 08:48:50|||||||||5
1768812560000|2026-01-19 08:49:20|||||||||3
1768812570000|2026-01-19 08:49:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|52
1768812600000|2026-01-19 08:50:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1768812650000|2026-01-19 08:50:50|||||||||2
1768812710000|2026-01-19 08:51:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|102
1768812730000|2026-01-19 08:52:10|||||||||4
1768812740000|2026-01-19 08:52:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1768812790000|2026-01-19 08:53:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|12
1768812800000|2026-01-19 08:53:20|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|9
1768812810000|2026-01-19 08:53:30|||||||||10
1768812820000|2026-01-19 08:53:40|||||||||10
1768812840000|2026-01-19 08:54:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|27
1768812870000|2026-01-19 08:54:30|||||||||3
1768812880000|2026-01-19 08:54:40|||||||||9
1768812890000|2026-01-19 08:54:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|17
1768812900000|2026-01-19 08:55:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|8
1768812910000|2026-01-19 08:55:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|12
1768812920000|2026-01-19 08:55:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1768812930000|2026-01-19 08:55:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1768812950000|2026-01-19 08:55:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1768813000000|2026-01-19 08:56:40|||||||||9
1768813040000|2026-01-19 08:57:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1768813050000|2026-01-19 08:57:30|||||||||5
1768813130000|2026-01-19 08:58:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|4
1768813140000|2026-01-19 08:59:00|||||||||1
1768813160000|2026-01-19 08:59:20|||||||||1
1768813180000|2026-01-19 08:59:40|||||||||6
1768813190000|2026-01-19 08:59:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1768813200000|2026-01-19 09:00:00|19.19|19.03|19.18|19.02|19.23|19.07|19.18|19.02|19
1768813210000|2026-01-19 09:00:10|||||||||1
1768813230000|2026-01-19 09:00:30|||||||||1
1768813260000|2026-01-19 09:01:00|||||||||2
1768813270000|2026-01-19 09:01:10|||||||||1
1768813290000|2026-01-19 09:01:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1768813300000|2026-01-19 09:01:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1768813310000|2026-01-19 09:01:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1768813320000|2026-01-19 09:02:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1768813360000|2026-01-19 09:02:40|||||||||1
1768813380000|2026-01-19 09:03:00|||||||||6
1768813400000|2026-01-19 09:03:20|||||||||1
1768813410000|2026-01-19 09:03:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|172
1768813420000|2026-01-19 09:03:40|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|63
1768813450000|2026-01-19 09:04:10|||||||||1
1768813480000|2026-01-19 09:04:40|||||||||2
1768813490000|2026-01-19 09:04:50|||||||||3
1768813500000|2026-01-19 09:05:00|||||||||8
1768813510000|2026-01-19 09:05:10|||||||||3
1768813530000|2026-01-19 09:05:30|||||||||1
1768813550000|2026-01-19 09:05:50|||||||||2
1768813570000|2026-01-19 09:06:10|||||||||8
1768813580000|2026-01-19 09:06:20|||||||||1
1768813590000|2026-01-19 09:06:30|||||||||1
1768813620000|2026-01-19 09:07:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1768813630000|2026-01-19 09:07:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|3
1768813640000|2026-01-19 09:07:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1768813660000|2026-01-19 09:07:40|||||||||1
1768813690000|2026-01-19 09:08:10|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|6
1768813700000|2026-01-19 09:08:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1768813710000|2026-01-19 09:08:30|||||||||1
1768813740000|2026-01-19 09:09:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|1
1768813750000|2026-01-19 09:09:10|||||||||1
1768813780000|2026-01-19 09:09:40|||||||||2
1768813790000|2026-01-19 09:09:50|||||||||2
1768813800000|2026-01-19 09:10:00|||||||||4
1768813830000|2026-01-19 09:10:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|13
1768813840000|2026-01-19 09:10:40|||||||||1
1768813880000|2026-01-19 09:11:20|||||||||1
1768813920000|2026-01-19 09:12:00|||||||||3
1768813960000|2026-01-19 09:12:40|||||||||2
1768813970000|2026-01-19 09:12:50|||||||||1
1768813990000|2026-01-19 09:13:10|||||||||2
1768814010000|2026-01-19 09:13:30|||||||||1
1768814050000|2026-01-19 09:14:10|||||||||12
1768814060000|2026-01-19 09:14:20|||||||||1
1768814080000|2026-01-19 09:14:40|||||||||1
1768814100000|2026-01-19 09:15:00|||||||||1
1768814120000|2026-01-19 09:15:20|||||||||1
1768814140000|2026-01-19 09:15:40|||||||||2
1768814150000|2026-01-19 09:15:50|||||||||1
1768814190000|2026-01-19 09:16:30|||||||||1
1768814220000|2026-01-19 09:17:00|||||||||9
1768814230000|2026-01-19 09:17:10|||||||||2
1768814240000|2026-01-19 09:17:20|||||||||2
1768814250000|2026-01-19 09:17:30|||||||||3
1768814270000|2026-01-19 09:17:50|||||||||8
1768814280000|2026-01-19 09:18:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1768814290000|2026-01-19 09:18:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1768814320000|2026-01-19 09:18:40|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1768814340000|2026-01-19 09:19:00|||||||||1
1768814350000|2026-01-19 09:19:10|||||||||7
1768814360000|2026-01-19 09:19:20|||||||||1
1768814370000|2026-01-19 09:19:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1768814400000|2026-01-19 09:20:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1768814410000|2026-01-19 09:20:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1768814420000|2026-01-19 09:20:20|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|4
1768814430000|2026-01-19 09:20:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|2
1768814450000|2026-01-19 09:20:50|||||||||3
1768814490000|2026-01-19 09:21:30|||||||||2
1768814500000|2026-01-19 09:21:40|||||||||2
1768814520000|2026-01-19 09:22:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|95
1768814530000|2026-01-19 09:22:10|||||||||1
1768814540000|2026-01-19 09:22:20|||||||||1
1768814550000|2026-01-19 09:22:30|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|7
1768814580000|2026-01-19 09:23:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1768814590000|2026-01-19 09:23:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1768814600000|2026-01-19 09:23:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1768814610000|2026-01-19 09:23:30|||||||||3
1768814620000|2026-01-19 09:23:40|||||||||3
1768814630000|2026-01-19 09:23:50|||||||||4
1768814640000|2026-01-19 09:24:00|||||||||2
1768814650000|2026-01-19 09:24:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|4
1768814660000|2026-01-19 09:24:20|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|4
1768814670000|2026-01-19 09:24:30|||||||||1
1768814680000|2026-01-19 09:24:40|||||||||2
1768814690000|2026-01-19 09:24:50|||||||||3
1768814700000|2026-01-19 09:25:00|||||||||13
1768814710000|2026-01-19 09:25:10|||||||||1
1768814730000|2026-01-19 09:25:30|||||||||7
1768814750000|2026-01-19 09:25:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|25
1768814760000|2026-01-19 09:26:00|||||||||19
1768814770000|2026-01-19 09:26:10|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|5
1768814780000|2026-01-19 09:26:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1768814790000|2026-01-19 09:26:30|||||||||1
1768814800000|2026-01-19 09:26:40|||||||||11
1768814820000|2026-01-19 09:27:00|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|28
1768814830000|2026-01-19 09:27:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1768814840000|2026-01-19 09:27:20|||||||||1
1768814850000|2026-01-19 09:27:30|||||||||2
1768814860000|2026-01-19 09:27:40|||||||||2
1768814890000|2026-01-19 09:28:10|||||||||1
1768814930000|2026-01-19 09:28:50|||||||||1
1768814940000|2026-01-19 09:29:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1768814950000|2026-01-19 09:29:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|24
1768814960000|2026-01-19 09:29:20|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|9
1768814970000|2026-01-19 09:29:30|||||||||1
1768814980000|2026-01-19 09:29:40|||||||||1
1768814990000|2026-01-19 09:29:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|4
1768815000000|2026-01-19 09:30:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1768815020000|2026-01-19 09:30:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1768815030000|2026-01-19 09:30:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1768815040000|2026-01-19 09:30:40|||||||||1
1768815050000|2026-01-19 09:30:50|||||||||2
1768815060000|2026-01-19 09:31:00|||||||||3
1768815070000|2026-01-19 09:31:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1768815080000|2026-01-19 09:31:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|2
1768815090000|2026-01-19 09:31:30|||||||||1
1768815100000|2026-01-19 09:31:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|16
1768815110000|2026-01-19 09:31:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|2
1768815120000|2026-01-19 09:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1768815150000|2026-01-19 09:32:30|||||||||4
1768815190000|2026-01-19 09:33:10|||||||||3
1768815220000|2026-01-19 09:33:40|||||||||1
1768815230000|2026-01-19 09:33:50|||||||||1
1768815240000|2026-01-19 09:34:00|||||||||1
1768815250000|2026-01-19 09:34:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1768815260000|2026-01-19 09:34:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1768815280000|2026-01-19 09:34:40|||||||||4
1768815290000|2026-01-19 09:34:50|||||||||3
1768815310000|2026-01-19 09:35:10|||||||||33
1768815330000|2026-01-19 09:35:30|||||||||1
1768815340000|2026-01-19 09:35:40|||||||||1
1768815360000|2026-01-19 09:36:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|16
1768815370000|2026-01-19 09:36:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|2
1768815380000|2026-01-19 09:36:20|||||||||3
1768815390000|2026-01-19 09:36:30|||||||||1
1768815410000|2026-01-19 09:36:50|||||||||2
1768815420000|2026-01-19 09:37:00|||||||||3
1768815430000|2026-01-19 09:37:10|||||||||1
1768815450000|2026-01-19 09:37:30|||||||||2
1768815460000|2026-01-19 09:37:40|||||||||1
1768815470000|2026-01-19 09:37:50|||||||||1
1768815500000|2026-01-19 09:38:20|||||||||1
1768815540000|2026-01-19 09:39:00|||||||||1
1768815560000|2026-01-19 09:39:20|||||||||12
1768815570000|2026-01-19 09:39:30|||||||||3
1768815590000|2026-01-19 09:39:50|||||||||4
1768815600000|2026-01-19 09:40:00|||||||||7
1768815610000|2026-01-19 09:40:10|||||||||6
1768815620000|2026-01-19 09:40:20|||||||||5
1768815630000|2026-01-19 09:40:30|||||||||1
1768815640000|2026-01-19 09:40:40|||||||||4
1768815650000|2026-01-19 09:40:50|||||||||2
1768815660000|2026-01-19 09:41:00|||||||||2
1768815680000|2026-01-19 09:41:20|||||||||3
1768815690000|2026-01-19 09:41:30|||||||||5
1768815700000|2026-01-19 09:41:40|||||||||1
1768815710000|2026-01-19 09:41:50|||||||||4
1768815720000|2026-01-19 09:42:00|||||||||1
1768815730000|2026-01-19 09:42:10|||||||||1
1768815740000|2026-01-19 09:42:20|||||||||2
1768815760000|2026-01-19 09:42:40|||||||||4
1768815780000|2026-01-19 09:43:00|||||||||7
1768815800000|2026-01-19 09:43:20|||||||||3
1768815810000|2026-01-19 09:43:30|||||||||1
1768815820000|2026-01-19 09:43:40|||||||||5
1768815830000|2026-01-19 09:43:50|||||||||3
1768815840000|2026-01-19 09:44:00|||||||||4
1768815850000|2026-01-19 09:44:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1768815860000|2026-01-19 09:44:20|||||||||1
1768815870000|2026-01-19 09:44:30|||||||||2
1768815880000|2026-01-19 09:44:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1768815890000|2026-01-19 09:44:50|||||||||1
1768815900000|2026-01-19 09:45:00|||||||||1
1768815940000|2026-01-19 09:45:40|||||||||1
1768815960000|2026-01-19 09:46:00|||||||||3
1768815970000|2026-01-19 09:46:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1768815980000|2026-01-19 09:46:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|17
1768816000000|2026-01-19 09:46:40|||||||||1
1768816020000|2026-01-19 09:47:00|||||||||2
1768816030000|2026-01-19 09:47:10|||||||||1
1768816050000|2026-01-19 09:47:30|||||||||8
1768816060000|2026-01-19 09:47:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1768816070000|2026-01-19 09:47:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1768816080000|2026-01-19 09:48:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1768816110000|2026-01-19 09:48:30|||||||||1
1768816130000|2026-01-19 09:48:50|||||||||5
1768816150000|2026-01-19 09:49:10|||||||||11
1768816160000|2026-01-19 09:49:20|||||||||1
1768816190000|2026-01-19 09:49:50|||||||||2
1768816200000|2026-01-19 09:50:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|121
1768816220000|2026-01-19 09:50:20|||||||||3
1768816230000|2026-01-19 09:50:30|||||||||3
1768816240000|2026-01-19 09:50:40|||||||||2
1768816260000|2026-01-19 09:51:00|||||||||2
1768816280000|2026-01-19 09:51:20|||||||||2
1768816290000|2026-01-19 09:51:30|||||||||3
1768816300000|2026-01-19 09:51:40|||||||||2
1768816320000|2026-01-19 09:52:00|||||||||2
1768816330000|2026-01-19 09:52:10|||||||||1
1768816340000|2026-01-19 09:52:20|||||||||1
1768816350000|2026-01-19 09:52:30|||||||||2
1768816370000|2026-01-19 09:52:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|83
1768816380000|2026-01-19 09:53:00|||||||||2
1768816390000|2026-01-19 09:53:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768816420000|2026-01-19 09:53:40|||||||||3
1768816460000|2026-01-19 09:54:20|||||||||2
1768816470000|2026-01-19 09:54:30|||||||||4
1768816480000|2026-01-19 09:54:40|||||||||5
1768816500000|2026-01-19 09:55:00|||||||||40
1768816510000|2026-01-19 09:55:10|||||||||1
1768816540000|2026-01-19 09:55:40|||||||||2
1768816550000|2026-01-19 09:55:50|||||||||1
1768816560000|2026-01-19 09:56:00|||||||||1
1768816580000|2026-01-19 09:56:20|||||||||2
1768816590000|2026-01-19 09:56:30|||||||||1
1768816610000|2026-01-19 09:56:50|||||||||3
1768816630000|2026-01-19 09:57:10|||||||||6
1768816640000|2026-01-19 09:57:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1768816660000|2026-01-19 09:57:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768816680000|2026-01-19 09:58:00|||||||||1
1768816730000|2026-01-19 09:58:50|||||||||1
1768816740000|2026-01-19 09:59:00|||||||||2
1768816770000|2026-01-19 09:59:30|||||||||1
1768816780000|2026-01-19 09:59:40|||||||||3
1768816790000|2026-01-19 09:59:50|||||||||3
1768816800000|2026-01-19 10:00:00|||||||||6
1768816810000|2026-01-19 10:00:10|||||||||1
1768816830000|2026-01-19 10:00:30|||||||||2
1768816840000|2026-01-19 10:00:40|||||||||4
1768816850000|2026-01-19 10:00:50|||||||||2
1768816860000|2026-01-19 10:01:00|||||||||12
1768816880000|2026-01-19 10:01:20|||||||||7
1768816900000|2026-01-19 10:01:40|||||||||2
1768816910000|2026-01-19 10:01:50|||||||||2
1768816920000|2026-01-19 10:02:00|||||||||7
1768816930000|2026-01-19 10:02:10|||||||||2
1768816940000|2026-01-19 10:02:20|||||||||1
1768816950000|2026-01-19 10:02:30|||||||||1
1768816960000|2026-01-19 10:02:40|||||||||2
1768816970000|2026-01-19 10:02:50|||||||||1
1768816990000|2026-01-19 10:03:10|||||||||4
1768817010000|2026-01-19 10:03:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|22
1768817020000|2026-01-19 10:03:40|||||||||4
1768817030000|2026-01-19 10:03:50|||||||||14
1768817040000|2026-01-19 10:04:00|||||||||2
1768817080000|2026-01-19 10:04:40|||||||||2
1768817090000|2026-01-19 10:04:50|||||||||5
1768817120000|2026-01-19 10:05:20|||||||||2
1768817130000|2026-01-19 10:05:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1768817160000|2026-01-19 10:06:00|||||||||1
1768817210000|2026-01-19 10:06:50|||||||||2
1768817220000|2026-01-19 10:07:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1768817230000|2026-01-19 10:07:10|||||||||3
1768817240000|2026-01-19 10:07:20|||||||||2
1768817250000|2026-01-19 10:07:30|||||||||4
1768817290000|2026-01-19 10:08:10|||||||||1
1768817300000|2026-01-19 10:08:20|||||||||2
1768817310000|2026-01-19 10:08:30|||||||||2
1768817330000|2026-01-19 10:08:50|||||||||2
1768817340000|2026-01-19 10:09:00|||||||||1
1768817370000|2026-01-19 10:09:30|||||||||2
1768817380000|2026-01-19 10:09:40|||||||||1
1768817400000|2026-01-19 10:10:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1768817420000|2026-01-19 10:10:20|||||||||14
1768817430000|2026-01-19 10:10:30|||||||||1
1768817440000|2026-01-19 10:10:40|||||||||2
1768817450000|2026-01-19 10:10:50|||||||||2
1768817460000|2026-01-19 10:11:00|||||||||2
1768817470000|2026-01-19 10:11:10|||||||||1
1768817480000|2026-01-19 10:11:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1768817510000|2026-01-19 10:11:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|15
1768817580000|2026-01-19 10:13:00|||||||||2
1768817600000|2026-01-19 10:13:20|||||||||1
1768817650000|2026-01-19 10:14:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1768817660000|2026-01-19 10:14:20|||||||||6
1768817670000|2026-01-19 10:14:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|7
1768817700000|2026-01-19 10:15:00|||||||||3
1768817730000|2026-01-19 10:15:30|||||||||2
1768817750000|2026-01-19 10:15:50|||||||||3
1768817760000|2026-01-19 10:16:00|||||||||1
1768817780000|2026-01-19 10:16:20|||||||||1
1768817880000|2026-01-19 10:18:00|||||||||3
1768817900000|2026-01-19 10:18:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1768817940000|2026-01-19 10:19:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|11
1768818060000|2026-01-19 10:21:00|||||||||54
1768818080000|2026-01-19 10:21:20|||||||||1
1768818130000|2026-01-19 10:22:10|||||||||4
1768818150000|2026-01-19 10:22:30|||||||||4
1768818190000|2026-01-19 10:23:10|||||||||2
1768818210000|2026-01-19 10:23:30|||||||||1
1768818220000|2026-01-19 10:23:40|||||||||1
1768818250000|2026-01-19 10:24:10|||||||||1
1768818260000|2026-01-19 10:24:20|||||||||1
1768818270000|2026-01-19 10:24:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1768818280000|2026-01-19 10:24:40|||||||||1
1768818290000|2026-01-19 10:24:50|||||||||1
1768818320000|2026-01-19 10:25:20|||||||||1
1768818330000|2026-01-19 10:25:30|||||||||1
1768818350000|2026-01-19 10:25:50|||||||||1
1768818420000|2026-01-19 10:27:00|||||||||2
1768818440000|2026-01-19 10:27:20|||||||||7
1768818450000|2026-01-19 10:27:30|||||||||2
1768818500000|2026-01-19 10:28:20|||||||||1
1768818520000|2026-01-19 10:28:40|||||||||2
1768818540000|2026-01-19 10:29:00|||||||||2
1768818550000|2026-01-19 10:29:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|10
1768818560000|2026-01-19 10:29:20|||||||||3
1768818570000|2026-01-19 10:29:30|||||||||3
1768818620000|2026-01-19 10:30:20|||||||||1
1768818640000|2026-01-19 10:30:40|||||||||1
1768818660000|2026-01-19 10:31:00|||||||||1
1768818740000|2026-01-19 10:32:20|||||||||4
1768818750000|2026-01-19 10:32:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1768818760000|2026-01-19 10:32:40|||||||||1
1768818770000|2026-01-19 10:32:50|||||||||1
1768818780000|2026-01-19 10:33:00|||||||||2
1768818790000|2026-01-19 10:33:10|||||||||2
1768818810000|2026-01-19 10:33:30|||||||||2
1768818840000|2026-01-19 10:34:00|||||||||1
1768818870000|2026-01-19 10:34:30|||||||||1
1768818900000|2026-01-19 10:35:00|||||||||3
1768818930000|2026-01-19 10:35:30|||||||||2
1768818940000|2026-01-19 10:35:40|||||||||2
1768818950000|2026-01-19 10:35:50|||||||||2
1768818960000|2026-01-19 10:36:00|||||||||2
1768818970000|2026-01-19 10:36:10|||||||||7
1768818990000|2026-01-19 10:36:30|||||||||1
1768819010000|2026-01-19 10:36:50|||||||||1
1768819020000|2026-01-19 10:37:00|||||||||1
1768819040000|2026-01-19 10:37:20|||||||||1
1768819050000|2026-01-19 10:37:30|||||||||1
1768819080000|2026-01-19 10:38:00|||||||||1
1768819090000|2026-01-19 10:38:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|6
1768819110000|2026-01-19 10:38:30|||||||||1
1768819120000|2026-01-19 10:38:40|||||||||1
1768819140000|2026-01-19 10:39:00|||||||||2
1768819150000|2026-01-19 10:39:10|||||||||1
1768819160000|2026-01-19 10:39:20|||||||||4
1768819170000|2026-01-19 10:39:30|||||||||5
1768819190000|2026-01-19 10:39:50|||||||||5
1768819200000|2026-01-19 10:40:00|||||||||1
1768819210000|2026-01-19 10:40:10|||||||||1
1768819220000|2026-01-19 10:40:20|||||||||2
1768819230000|2026-01-19 10:40:30|||||||||2
1768819240000|2026-01-19 10:40:40|||||||||1
1768819260000|2026-01-19 10:41:00|||||||||2
1768819270000|2026-01-19 10:41:10|||||||||6
1768819280000|2026-01-19 10:41:20|||||||||11
1768819290000|2026-01-19 10:41:30|||||||||2
1768819310000|2026-01-19 10:41:50|||||||||1
1768819320000|2026-01-19 10:42:00|||||||||3
1768819330000|2026-01-19 10:42:10|||||||||1
1768819350000|2026-01-19 10:42:30|||||||||2
1768819370000|2026-01-19 10:42:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1768819380000|2026-01-19 10:43:00|||||||||12
1768819410000|2026-01-19 10:43:30|||||||||2
1768819440000|2026-01-19 10:44:00|||||||||1
1768819470000|2026-01-19 10:44:30|||||||||2
1768819500000|2026-01-19 10:45:00|||||||||1
1768819510000|2026-01-19 10:45:10|||||||||3
1768819530000|2026-01-19 10:45:30|||||||||1
1768819540000|2026-01-19 10:45:40|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|38
1768819560000|2026-01-19 10:46:00|||||||||1
1768819590000|2026-01-19 10:46:30|||||||||2
1768819600000|2026-01-19 10:46:40|||||||||3
1768819620000|2026-01-19 10:47:00|||||||||1
1768819640000|2026-01-19 10:47:20|||||||||5
1768819650000|2026-01-19 10:47:30|||||||||1
1768819680000|2026-01-19 10:48:00|||||||||2
1768819710000|2026-01-19 10:48:30|||||||||1
1768819720000|2026-01-19 10:48:40|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|18
1768819740000|2026-01-19 10:49:00|||||||||4
1768819770000|2026-01-19 10:49:30|||||||||1
1768819800000|2026-01-19 10:50:00|||||||||6
1768819810000|2026-01-19 10:50:10|||||||||4
1768819820000|2026-01-19 10:50:20|||||||||2
1768819840000|2026-01-19 10:50:40|||||||||1
1768819860000|2026-01-19 10:51:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|22
1768819900000|2026-01-19 10:51:40|||||||||1
1768819930000|2026-01-19 10:52:10|||||||||3
1768819940000|2026-01-19 10:52:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1768819950000|2026-01-19 10:52:30|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1768819960000|2026-01-19 10:52:40|||||||||1
1768819990000|2026-01-19 10:53:10|||||||||1
1768820000000|2026-01-19 10:53:20|||||||||6
1768820010000|2026-01-19 10:53:30|||||||||3
1768820050000|2026-01-19 10:54:10|||||||||2
1768820060000|2026-01-19 10:54:20|||||||||2
1768820080000|2026-01-19 10:54:40|||||||||1
1768820110000|2026-01-19 10:55:10|||||||||1
1768820140000|2026-01-19 10:55:40|||||||||6
1768820150000|2026-01-19 10:55:50|||||||||3
1768820170000|2026-01-19 10:56:10|||||||||1
1768820180000|2026-01-19 10:56:20|||||||||1
1768820200000|2026-01-19 10:56:40|||||||||3
1768820230000|2026-01-19 10:57:10|||||||||1
1768820250000|2026-01-19 10:57:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1768820260000|2026-01-19 10:57:40|||||||||1
1768820270000|2026-01-19 10:57:50|||||||||1
1768820290000|2026-01-19 10:58:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1768820300000|2026-01-19 10:58:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1768820320000|2026-01-19 10:58:40|||||||||1
1768820350000|2026-01-19 10:59:10|||||||||1
1768820380000|2026-01-19 10:59:40|||||||||2
1768820400000|2026-01-19 11:00:00|||||||||5
1768820410000|2026-01-19 11:00:10|||||||||1
1768820430000|2026-01-19 11:00:30|||||||||1
1768820440000|2026-01-19 11:00:40|||||||||1
1768820470000|2026-01-19 11:01:10|||||||||2
1768820480000|2026-01-19 11:01:20|||||||||5
1768820490000|2026-01-19 11:01:30|||||||||1
1768820500000|2026-01-19 11:01:40|||||||||4
1768820530000|2026-01-19 11:02:10|||||||||1
1768820540000|2026-01-19 11:02:20|||||||||4
1768820560000|2026-01-19 11:02:40|||||||||6
1768820590000|2026-01-19 11:03:10|||||||||4
1768820600000|2026-01-19 11:03:20|||||||||2
1768820620000|2026-01-19 11:03:40|||||||||1
1768820630000|2026-01-19 11:03:50|||||||||2
1768820650000|2026-01-19 11:04:10|||||||||1
1768820680000|2026-01-19 11:04:40|||||||||2
1768820710000|2026-01-19 11:05:10|||||||||3
1768820740000|2026-01-19 11:05:40|||||||||1
1768820750000|2026-01-19 11:05:50|||||||||1
1768820760000|2026-01-19 11:06:00|||||||||1
1768820770000|2026-01-19 11:06:10|||||||||1
1768820780000|2026-01-19 11:06:20|||||||||64
1768820790000|2026-01-19 11:06:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1768820800000|2026-01-19 11:06:40|||||||||12
1768820810000|2026-01-19 11:06:50|||||||||1
1768820830000|2026-01-19 11:07:10|||||||||1
1768820850000|2026-01-19 11:07:30|||||||||3
1768820860000|2026-01-19 11:07:40|||||||||1
1768820870000|2026-01-19 11:07:50|||||||||1
1768820890000|2026-01-19 11:08:10|||||||||2
1768820920000|2026-01-19 11:08:40|||||||||2
1768820950000|2026-01-19 11:09:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|21
1768820960000|2026-01-19 11:09:20|||||||||1
1768820970000|2026-01-19 11:09:30|||||||||1
1768820980000|2026-01-19 11:09:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|21
1768820990000|2026-01-19 11:09:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1768821010000|2026-01-19 11:10:10|||||||||1
1768821040000|2026-01-19 11:10:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|13
1768821050000|2026-01-19 11:10:50|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|9
1768821070000|2026-01-19 11:11:10|||||||||1
1768821100000|2026-01-19 11:11:40|||||||||1
1768821110000|2026-01-19 11:11:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1768821120000|2026-01-19 11:12:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1768821130000|2026-01-19 11:12:10|||||||||2
1768821160000|2026-01-19 11:12:40|||||||||1
1768821210000|2026-01-19 11:13:30|||||||||1
1768821220000|2026-01-19 11:13:40|||||||||1
1768821230000|2026-01-19 11:13:50|||||||||2
1768821250000|2026-01-19 11:14:10|||||||||1
1768821270000|2026-01-19 11:14:30|||||||||1
1768821280000|2026-01-19 11:14:40|||||||||2
1768821290000|2026-01-19 11:14:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1768821350000|2026-01-19 11:15:50|||||||||2
1768821360000|2026-01-19 11:16:00|||||||||3
1768821390000|2026-01-19 11:16:30|||||||||1
1768821400000|2026-01-19 11:16:40|||||||||1
1768821440000|2026-01-19 11:17:20|||||||||3
1768821450000|2026-01-19 11:17:30|||||||||1
1768821560000|2026-01-19 11:19:20|||||||||1
1768821570000|2026-01-19 11:19:30|||||||||1
1768821600000|2026-01-19 11:20:00|||||||||2
1768821610000|2026-01-19 11:20:10|||||||||4
1768821620000|2026-01-19 11:20:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1768821640000|2026-01-19 11:20:40|||||||||1
1768821690000|2026-01-19 11:21:30|||||||||4
1768821740000|2026-01-19 11:22:20|||||||||14
1768821750000|2026-01-19 11:22:30|||||||||3
1768821760000|2026-01-19 11:22:40|||||||||1
1768821820000|2026-01-19 11:23:40|||||||||5
1768821860000|2026-01-19 11:24:20|||||||||1
1768821870000|2026-01-19 11:24:30|||||||||1
1768821890000|2026-01-19 11:24:50|||||||||1
1768821910000|2026-01-19 11:25:10|||||||||1
1768821940000|2026-01-19 11:25:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|33
1768821950000|2026-01-19 11:25:50|||||||||5
1768821960000|2026-01-19 11:26:00|||||||||10
1768821970000|2026-01-19 11:26:10|||||||||2
1768821980000|2026-01-19 11:26:20|||||||||2
1768822120000|2026-01-19 11:28:40|||||||||1
1768822140000|2026-01-19 11:29:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1768822160000|2026-01-19 11:29:20|||||||||1
1768822170000|2026-01-19 11:29:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|24
1768822180000|2026-01-19 11:29:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|18
1768822190000|2026-01-19 11:29:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1768822200000|2026-01-19 11:30:00|||||||||1
1768822210000|2026-01-19 11:30:10|||||||||14
1768822220000|2026-01-19 11:30:20|||||||||6
1768822230000|2026-01-19 11:30:30|||||||||1
1768822240000|2026-01-19 11:30:40|||||||||1
1768822260000|2026-01-19 11:31:00|||||||||2
1768822290000|2026-01-19 11:31:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1768822300000|2026-01-19 11:31:40|||||||||1
1768822310000|2026-01-19 11:31:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768822320000|2026-01-19 11:32:00|||||||||1
1768822340000|2026-01-19 11:32:20|||||||||6
1768822350000|2026-01-19 11:32:30|||||||||9
1768822410000|2026-01-19 11:33:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|9
1768822420000|2026-01-19 11:33:40|||||||||1
1768822440000|2026-01-19 11:34:00|||||||||1
1768822450000|2026-01-19 11:34:10|||||||||6
1768822460000|2026-01-19 11:34:20|||||||||2
1768822470000|2026-01-19 11:34:30|||||||||2
1768822490000|2026-01-19 11:34:50|||||||||3
1768822540000|2026-01-19 11:35:40|||||||||1
1768822550000|2026-01-19 11:35:50|||||||||1
1768822580000|2026-01-19 11:36:20|||||||||8
1768822620000|2026-01-19 11:37:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|11
1768822630000|2026-01-19 11:37:10|||||||||2
1768822640000|2026-01-19 11:37:20|||||||||1
1768822660000|2026-01-19 11:37:40|||||||||1
1768822670000|2026-01-19 11:37:50|||||||||2
1768822680000|2026-01-19 11:38:00|||||||||3
1768822780000|2026-01-19 11:39:40|||||||||2
1768822790000|2026-01-19 11:39:50|||||||||1
1768822810000|2026-01-19 11:40:10|||||||||1
1768822840000|2026-01-19 11:40:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1768822870000|2026-01-19 11:41:10|||||||||4
1768822910000|2026-01-19 11:41:50|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|7
1768822940000|2026-01-19 11:42:20|||||||||2
1768822950000|2026-01-19 11:42:30|||||||||2
1768822970000|2026-01-19 11:42:50|||||||||2
1768823010000|2026-01-19 11:43:30|||||||||1
1768823020000|2026-01-19 11:43:40|||||||||1
1768823030000|2026-01-19 11:43:50|||||||||1
1768823160000|2026-01-19 11:46:00|||||||||8
1768823170000|2026-01-19 11:46:10|||||||||2
1768823230000|2026-01-19 11:47:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|3
1768823240000|2026-01-19 11:47:20|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|8
1768823310000|2026-01-19 11:48:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1768823330000|2026-01-19 11:48:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1768823390000|2026-01-19 11:49:50|||||||||3
1768823440000|2026-01-19 11:50:40|||||||||4
1768823450000|2026-01-19 11:50:50|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|13
1768823460000|2026-01-19 11:51:00|||||||||2
1768823470000|2026-01-19 11:51:10|||||||||15
1768823510000|2026-01-19 11:51:50|||||||||5
1768823520000|2026-01-19 11:52:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1768823530000|2026-01-19 11:52:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1768823620000|2026-01-19 11:53:40|||||||||4
1768823630000|2026-01-19 11:53:50|||||||||1
1768823640000|2026-01-19 11:54:00|||||||||1
1768823710000|2026-01-19 11:55:10|||||||||1
1768823820000|2026-01-19 11:57:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1768823830000|2026-01-19 11:57:10|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|4
1768823840000|2026-01-19 11:57:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1768823850000|2026-01-19 11:57:30|||||||||1
1768823860000|2026-01-19 11:57:40|||||||||2
1768823960000|2026-01-19 11:59:20|||||||||1
1768824000000|2026-01-19 12:00:00|||||||||7
1768824010000|2026-01-19 12:00:10|||||||||2
1768824020000|2026-01-19 12:00:20|||||||||1
1768824040000|2026-01-19 12:00:40|||||||||1
1768824060000|2026-01-19 12:01:00|||||||||10
1768824070000|2026-01-19 12:01:10|||||||||5
1768824140000|2026-01-19 12:02:20|||||||||1
1768824170000|2026-01-19 12:02:50|||||||||10
1768824180000|2026-01-19 12:03:00|||||||||4
1768824200000|2026-01-19 12:03:20|||||||||1
1768824210000|2026-01-19 12:03:30|||||||||1
1768824230000|2026-01-19 12:03:50|||||||||1
1768824340000|2026-01-19 12:05:40|||||||||4
1768824350000|2026-01-19 12:05:50|||||||||1
1768824470000|2026-01-19 12:07:50|||||||||2
1768824510000|2026-01-19 12:08:30|||||||||1
1768824600000|2026-01-19 12:10:00|||||||||1
1768824610000|2026-01-19 12:10:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1768824630000|2026-01-19 12:10:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1768824670000|2026-01-19 12:11:10|||||||||13
1768824680000|2026-01-19 12:11:20|||||||||4
1768824760000|2026-01-19 12:12:40|||||||||1
1768824770000|2026-01-19 12:12:50|||||||||1
1768824800000|2026-01-19 12:13:20|||||||||1
1768824830000|2026-01-19 12:13:50|||||||||6
1768824840000|2026-01-19 12:14:00|||||||||2
1768824850000|2026-01-19 12:14:10|||||||||4
1768824900000|2026-01-19 12:15:00|||||||||4
1768824910000|2026-01-19 12:15:10|||||||||1
1768824970000|2026-01-19 12:16:10|||||||||1
1768825070000|2026-01-19 12:17:50|||||||||1
1768825130000|2026-01-19 12:18:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1768825140000|2026-01-19 12:19:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1768825150000|2026-01-19 12:19:10|||||||||2
1768825230000|2026-01-19 12:20:30|||||||||1
1768825310000|2026-01-19 12:21:50|||||||||1
1768825330000|2026-01-19 12:22:10|||||||||1
1768825340000|2026-01-19 12:22:20|||||||||2
1768825370000|2026-01-19 12:22:50|||||||||6
1768825420000|2026-01-19 12:23:40|||||||||1
1768825490000|2026-01-19 12:24:50|||||||||1
1768825540000|2026-01-19 12:25:40|||||||||1
1768825650000|2026-01-19 12:27:30|||||||||1
1768825660000|2026-01-19 12:27:40|||||||||2
1768825670000|2026-01-19 12:27:50|||||||||4
1768825680000|2026-01-19 12:28:00|||||||||4
1768825700000|2026-01-19 12:28:20|||||||||5
1768825710000|2026-01-19 12:28:30|||||||||13
1768825750000|2026-01-19 12:29:10|||||||||1
1768825980000|2026-01-19 12:33:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|52
1768826010000|2026-01-19 12:33:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|23
1768826030000|2026-01-19 12:33:50|||||||||1
1768826040000|2026-01-19 12:34:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|17
1768826160000|2026-01-19 12:36:00|||||||||1
1768826190000|2026-01-19 12:36:30|||||||||3
1768826200000|2026-01-19 12:36:40|||||||||4
1768826240000|2026-01-19 12:37:20|||||||||5
1768826260000|2026-01-19 12:37:40|||||||||1
1768826290000|2026-01-19 12:38:10|||||||||5
1768826310000|2026-01-19 12:38:30|||||||||1
1768826370000|2026-01-19 12:39:30|||||||||26
1768826380000|2026-01-19 12:39:40|||||||||16
1768826390000|2026-01-19 12:39:50|||||||||1
1768826430000|2026-01-19 12:40:30|||||||||2
1768826460000|2026-01-19 12:41:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1768826470000|2026-01-19 12:41:10|||||||||5
1768826490000|2026-01-19 12:41:30|||||||||19
1768826500000|2026-01-19 12:41:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|25
1768826510000|2026-01-19 12:41:50|||||||||1
1768826520000|2026-01-19 12:42:00|||||||||2
1768826530000|2026-01-19 12:42:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1768826540000|2026-01-19 12:42:20|||||||||2
1768826550000|2026-01-19 12:42:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1768826560000|2026-01-19 12:42:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1768826610000|2026-01-19 12:43:30|||||||||25
1768826630000|2026-01-19 12:43:50|||||||||4
1768826700000|2026-01-19 12:45:00|||||||||2
1768826740000|2026-01-19 12:45:40|||||||||3
1768826750000|2026-01-19 12:45:50|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|29
1768826860000|2026-01-19 12:47:40|||||||||1
1768826890000|2026-01-19 12:48:10|||||||||2
1768826940000|2026-01-19 12:49:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1768826950000|2026-01-19 12:49:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1768826960000|2026-01-19 12:49:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1768826980000|2026-01-19 12:49:40|||||||||1
1768827030000|2026-01-19 12:50:30|||||||||6
1768827040000|2026-01-19 12:50:40|||||||||1
1768827050000|2026-01-19 12:50:50|||||||||4
1768827060000|2026-01-19 12:51:00|||||||||5
1768827150000|2026-01-19 12:52:30|||||||||6
1768827170000|2026-01-19 12:52:50|||||||||3
1768827210000|2026-01-19 12:53:30|||||||||1
1768827220000|2026-01-19 12:53:40|||||||||1
1768827240000|2026-01-19 12:54:00|||||||||3
1768827250000|2026-01-19 12:54:10|||||||||1
1768827280000|2026-01-19 12:54:40|||||||||2
1768827290000|2026-01-19 12:54:50|||||||||5
1768827320000|2026-01-19 12:55:20|||||||||2
1768827330000|2026-01-19 12:55:30|||||||||4
1768827340000|2026-01-19 12:55:40|||||||||1
1768827360000|2026-01-19 12:56:00|||||||||2
1768827370000|2026-01-19 12:56:10|||||||||1
1768827400000|2026-01-19 12:56:40|||||||||1
1768827450000|2026-01-19 12:57:30|||||||||7
1768827460000|2026-01-19 12:57:40|||||||||6
1768827470000|2026-01-19 12:57:50|||||||||4
1768827500000|2026-01-19 12:58:20|||||||||1
1768827520000|2026-01-19 12:58:40|||||||||21
1768827530000|2026-01-19 12:58:50|||||||||5
1768827540000|2026-01-19 12:59:00|||||||||2
1768827560000|2026-01-19 12:59:20|||||||||4
1768827590000|2026-01-19 12:59:50|||||||||2
1768827600000|2026-01-19 13:00:00|||||||||3
1768827610000|2026-01-19 13:00:10|||||||||2
1768827620000|2026-01-19 13:00:20|||||||||28
1768827630000|2026-01-19 13:00:30|||||||||2
1768827640000|2026-01-19 13:00:40|||||||||1
1768827650000|2026-01-19 13:00:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|11
1768827660000|2026-01-19 13:01:00|||||||||3
1768827670000|2026-01-19 13:01:10|||||||||4
1768827680000|2026-01-19 13:01:20|||||||||12
1768827750000|2026-01-19 13:02:30|||||||||3
1768827830000|2026-01-19 13:03:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1768827840000|2026-01-19 13:04:00|||||||||8
1768827860000|2026-01-19 13:04:20|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|1
1768827870000|2026-01-19 13:04:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768827930000|2026-01-19 13:05:30|||||||||1
1768827940000|2026-01-19 13:05:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|5
1768827960000|2026-01-19 13:06:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1768828000000|2026-01-19 13:06:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|11
1768828010000|2026-01-19 13:06:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768828060000|2026-01-19 13:07:40|||||||||2
1768828070000|2026-01-19 13:07:50|||||||||1
1768828110000|2026-01-19 13:08:30|||||||||1
1768828120000|2026-01-19 13:08:40|||||||||15
1768828150000|2026-01-19 13:09:10|||||||||1
1768828160000|2026-01-19 13:09:20|||||||||1
1768828190000|2026-01-19 13:09:50|||||||||1
1768828200000|2026-01-19 13:10:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1768828250000|2026-01-19 13:10:50|||||||||4
1768828290000|2026-01-19 13:11:30|||||||||31
1768828300000|2026-01-19 13:11:40|||||||||7
1768828310000|2026-01-19 13:11:50|||||||||1
1768828320000|2026-01-19 13:12:00|||||||||4
1768828330000|2026-01-19 13:12:10|||||||||4
1768828380000|2026-01-19 13:13:00|||||||||3
1768828390000|2026-01-19 13:13:10|||||||||2
1768828420000|2026-01-19 13:13:40|||||||||1
1768828450000|2026-01-19 13:14:10|||||||||6
1768828460000|2026-01-19 13:14:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1768828470000|2026-01-19 13:14:30|||||||||1
1768828520000|2026-01-19 13:15:20|||||||||4
1768828570000|2026-01-19 13:16:10|||||||||10
1768828580000|2026-01-19 13:16:20|||||||||3
1768828610000|2026-01-19 13:16:50|||||||||4
1768828720000|2026-01-19 13:18:40|||||||||4
1768828730000|2026-01-19 13:18:50|||||||||6
1768828750000|2026-01-19 13:19:10|||||||||1
1768828790000|2026-01-19 13:19:50|||||||||18
1768828810000|2026-01-19 13:20:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|24
1768828820000|2026-01-19 13:20:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1768828830000|2026-01-19 13:20:30|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|21
1768828850000|2026-01-19 13:20:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1768828860000|2026-01-19 13:21:00|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|11
1768828870000|2026-01-19 13:21:10|||||||||1
1768828880000|2026-01-19 13:21:20|||||||||4
1768828900000|2026-01-19 13:21:40|||||||||7
1768828920000|2026-01-19 13:22:00|||||||||3
1768828930000|2026-01-19 13:22:10|||||||||1
1768828950000|2026-01-19 13:22:30|||||||||6
1768828980000|2026-01-19 13:23:00|||||||||6
1768829020000|2026-01-19 13:23:40|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|22
1768829040000|2026-01-19 13:24:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1768829070000|2026-01-19 13:24:30|||||||||7
1768829090000|2026-01-19 13:24:50|||||||||5
1768829120000|2026-01-19 13:25:20|||||||||8
1768829160000|2026-01-19 13:26:00|||||||||1
1768829250000|2026-01-19 13:27:30|||||||||2
1768829260000|2026-01-19 13:27:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1768829270000|2026-01-19 13:27:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|1
1768829280000|2026-01-19 13:28:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1768829330000|2026-01-19 13:28:50|||||||||1
1768829360000|2026-01-19 13:29:20|||||||||3
1768829400000|2026-01-19 13:30:00|||||||||3
1768829410000|2026-01-19 13:30:10|||||||||1
1768829440000|2026-01-19 13:30:40|||||||||50
1768829490000|2026-01-19 13:31:30|||||||||1
1768829530000|2026-01-19 13:32:10|||||||||2
1768829590000|2026-01-19 13:33:10|||||||||3
1768829610000|2026-01-19 13:33:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1768829620000|2026-01-19 13:33:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1768829630000|2026-01-19 13:33:50|||||||||10
1768829670000|2026-01-19 13:34:30|||||||||1
1768829780000|2026-01-19 13:36:20|||||||||6
1768829800000|2026-01-19 13:36:40|||||||||9
1768829820000|2026-01-19 13:37:00|||||||||4
1768829840000|2026-01-19 13:37:20|||||||||4
1768829860000|2026-01-19 13:37:40|||||||||4
1768829880000|2026-01-19 13:38:00|||||||||2
1768829890000|2026-01-19 13:38:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1768829900000|2026-01-19 13:38:20|||||||||2
1768829990000|2026-01-19 13:39:50|||||||||10
1768830030000|2026-01-19 13:40:30|||||||||4
1768830090000|2026-01-19 13:41:30|||||||||1
1768830160000|2026-01-19 13:42:40|||||||||1
1768830210000|2026-01-19 13:43:30|||||||||1
1768830260000|2026-01-19 13:44:20|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|13
1768830270000|2026-01-19 13:44:30|||||||||7
1768830280000|2026-01-19 13:44:40|||||||||2
1768830310000|2026-01-19 13:45:10|||||||||6
1768830320000|2026-01-19 13:45:20|||||||||6
1768830330000|2026-01-19 13:45:30|||||||||2
1768830340000|2026-01-19 13:45:40|||||||||1
1768830380000|2026-01-19 13:46:20|||||||||1
1768830390000|2026-01-19 13:46:30|||||||||2
1768830400000|2026-01-19 13:46:40|||||||||2
1768830410000|2026-01-19 13:46:50|||||||||1
1768830420000|2026-01-19 13:47:00|||||||||1
1768830440000|2026-01-19 13:47:20|||||||||5
1768830470000|2026-01-19 13:47:50|||||||||3
1768830480000|2026-01-19 13:48:00|||||||||5
1768830510000|2026-01-19 13:48:30|||||||||2
1768830530000|2026-01-19 13:48:50|||||||||1
1768830540000|2026-01-19 13:49:00|||||||||10
1768830590000|2026-01-19 13:49:50|||||||||1
1768830600000|2026-01-19 13:50:00|||||||||3
1768830630000|2026-01-19 13:50:30|||||||||2
1768830650000|2026-01-19 13:50:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1768830660000|2026-01-19 13:51:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1768830700000|2026-01-19 13:51:40|||||||||1
1768830760000|2026-01-19 13:52:40|||||||||2
1768830800000|2026-01-19 13:53:20|||||||||2
1768830820000|2026-01-19 13:53:40|||||||||1
1768830930000|2026-01-19 13:55:30|||||||||1
1768830940000|2026-01-19 13:55:40|||||||||4
1768830970000|2026-01-19 13:56:10|||||||||3
1768830980000|2026-01-19 13:56:20|||||||||2
1768830990000|2026-01-19 13:56:30|||||||||1
1768831010000|2026-01-19 13:56:50|||||||||6
1768831020000|2026-01-19 13:57:00|||||||||11
1768831040000|2026-01-19 13:57:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1768831050000|2026-01-19 13:57:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1768831060000|2026-01-19 13:57:40|||||||||2
1768831070000|2026-01-19 13:57:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1768831090000|2026-01-19 13:58:10|||||||||16
1768831130000|2026-01-19 13:58:50|||||||||1
1768831160000|2026-01-19 13:59:20|||||||||4
1768831170000|2026-01-19 13:59:30|||||||||2
1768831180000|2026-01-19 13:59:40|||||||||1
1768831200000|2026-01-19 14:00:00|||||||||2
1768831220000|2026-01-19 14:00:20|||||||||3
1768831250000|2026-01-19 14:00:50|||||||||3
1768831260000|2026-01-19 14:01:00|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|27
1768831320000|2026-01-19 14:02:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|9
1768831330000|2026-01-19 14:02:10|||||||||1
1768831360000|2026-01-19 14:02:40|||||||||11
1768831380000|2026-01-19 14:03:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|22
1768831400000|2026-01-19 14:03:20|||||||||9
1768831420000|2026-01-19 14:03:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1768831430000|2026-01-19 14:03:50|||||||||1
1768831440000|2026-01-19 14:04:00|||||||||8
1768831450000|2026-01-19 14:04:10|||||||||5
1768831470000|2026-01-19 14:04:30|||||||||12
1768831490000|2026-01-19 14:04:50|||||||||1
1768831500000|2026-01-19 14:05:00|||||||||10
1768831550000|2026-01-19 14:05:50|||||||||3
1768831560000|2026-01-19 14:06:00|||||||||2
1768831600000|2026-01-19 14:06:40|||||||||2
1768831610000|2026-01-19 14:06:50|||||||||20
1768831680000|2026-01-19 14:08:00|||||||||1
1768831690000|2026-01-19 14:08:10|||||||||1
1768831700000|2026-01-19 14:08:20|||||||||2
1768831710000|2026-01-19 14:08:30|||||||||4
1768831750000|2026-01-19 14:09:10|||||||||12
1768831760000|2026-01-19 14:09:20|||||||||1
1768831780000|2026-01-19 14:09:40|||||||||1
1768831790000|2026-01-19 14:09:50|||||||||4
1768831800000|2026-01-19 14:10:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1768831810000|2026-01-19 14:10:10|||||||||1
1768831820000|2026-01-19 14:10:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|4
1768831830000|2026-01-19 14:10:30|||||||||1
1768831840000|2026-01-19 14:10:40|||||||||4
1768831860000|2026-01-19 14:11:00|||||||||1
1768831870000|2026-01-19 14:11:10|||||||||8
1768831900000|2026-01-19 14:11:40|||||||||6
1768831910000|2026-01-19 14:11:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1768831920000|2026-01-19 14:12:00|||||||||6
1768831930000|2026-01-19 14:12:10|||||||||7
1768831940000|2026-01-19 14:12:20|||||||||3
1768831950000|2026-01-19 14:12:30|||||||||10
1768831960000|2026-01-19 14:12:40|||||||||5
1768831970000|2026-01-19 14:12:50|||||||||1
1768831980000|2026-01-19 14:13:00|||||||||20
1768832020000|2026-01-19 14:13:40|||||||||2
1768832070000|2026-01-19 14:14:30|||||||||1
1768832080000|2026-01-19 14:14:40|||||||||1
1768832110000|2026-01-19 14:15:10|||||||||4
1768832120000|2026-01-19 14:15:20|||||||||12
1768832140000|2026-01-19 14:15:40|||||||||1
1768832180000|2026-01-19 14:16:20|||||||||15
1768832190000|2026-01-19 14:16:30|||||||||1
1768832200000|2026-01-19 14:16:40|||||||||7
1768832220000|2026-01-19 14:17:00|||||||||8
1768832240000|2026-01-19 14:17:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|15
1768832250000|2026-01-19 14:17:30|||||||||20
1768832260000|2026-01-19 14:17:40|||||||||7
1768832270000|2026-01-19 14:17:50|||||||||5
1768832290000|2026-01-19 14:18:10|||||||||1
1768832300000|2026-01-19 14:18:20|||||||||3
1768832310000|2026-01-19 14:18:30|||||||||2
1768832330000|2026-01-19 14:18:50|||||||||1
1768832340000|2026-01-19 14:19:00|||||||||10
1768832360000|2026-01-19 14:19:20|||||||||5
1768832370000|2026-01-19 14:19:30|||||||||2
1768832380000|2026-01-19 14:19:40|||||||||1
1768832390000|2026-01-19 14:19:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|39
1768832400000|2026-01-19 14:20:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|23
1768832410000|2026-01-19 14:20:10|||||||||11
1768832450000|2026-01-19 14:20:50|||||||||4
1768832460000|2026-01-19 14:21:00|||||||||10
1768832480000|2026-01-19 14:21:20|||||||||9
1768832520000|2026-01-19 14:22:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|61
1768832540000|2026-01-19 14:22:20|||||||||1
1768832560000|2026-01-19 14:22:40|||||||||1
1768832570000|2026-01-19 14:22:50|||||||||4
1768832590000|2026-01-19 14:23:10|||||||||2
1768832610000|2026-01-19 14:23:30|||||||||12
1768832630000|2026-01-19 14:23:50|||||||||4
1768832660000|2026-01-19 14:24:20|||||||||4
1768832680000|2026-01-19 14:24:40|||||||||3
1768832700000|2026-01-19 14:25:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|25
1768832710000|2026-01-19 14:25:10|||||||||2
1768832720000|2026-01-19 14:25:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1768832730000|2026-01-19 14:25:30|||||||||10
1768832750000|2026-01-19 14:25:50|||||||||1
1768832760000|2026-01-19 14:26:00|||||||||5
1768832790000|2026-01-19 14:26:30|||||||||8
1768832820000|2026-01-19 14:27:00|||||||||8
1768832830000|2026-01-19 14:27:10|||||||||1
1768832860000|2026-01-19 14:27:40|||||||||4
1768832870000|2026-01-19 14:27:50|||||||||17
1768832880000|2026-01-19 14:28:00|||||||||1
1768832920000|2026-01-19 14:28:40|||||||||2
1768832930000|2026-01-19 14:28:50|||||||||1
1768832960000|2026-01-19 14:29:20|||||||||1
1768832970000|2026-01-19 14:29:30|||||||||1
1768832980000|2026-01-19 14:29:40|||||||||1
1768832990000|2026-01-19 14:29:50|||||||||1
1768833000000|2026-01-19 14:30:00|||||||||1
1768833010000|2026-01-19 14:30:10|||||||||1
1768833020000|2026-01-19 14:30:20|||||||||16
1768833030000|2026-01-19 14:30:30|||||||||22
1768833040000|2026-01-19 14:30:40|||||||||1
1768833060000|2026-01-19 14:31:00|||||||||22
1768833070000|2026-01-19 14:31:10|||||||||6
1768833080000|2026-01-19 14:31:20|||||||||2
1768833090000|2026-01-19 14:31:30|||||||||48
1768833100000|2026-01-19 14:31:40|||||||||2
1768833110000|2026-01-19 14:31:50|||||||||1
1768833130000|2026-01-19 14:32:10|||||||||94
1768833150000|2026-01-19 14:32:30|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|9
1768833160000|2026-01-19 14:32:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|42
1768833170000|2026-01-19 14:32:50|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|16
1768833180000|2026-01-19 14:33:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1768833190000|2026-01-19 14:33:10|||||||||2
1768833220000|2026-01-19 14:33:40|||||||||2
1768833310000|2026-01-19 14:35:10|||||||||3
1768833360000|2026-01-19 14:36:00|||||||||20
1768833370000|2026-01-19 14:36:10|||||||||3
1768833390000|2026-01-19 14:36:30|||||||||7
1768833400000|2026-01-19 14:36:40|||||||||1
1768833410000|2026-01-19 14:36:50|||||||||2
1768833420000|2026-01-19 14:37:00|||||||||2
1768833430000|2026-01-19 14:37:10|||||||||4
1768833450000|2026-01-19 14:37:30|||||||||40
1768833460000|2026-01-19 14:37:40|19.67|19.51|19.67|19.51|19.7|19.54|19.65|19.49|13
1768833470000|2026-01-19 14:37:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1768833480000|2026-01-19 14:38:00|||||||||15
1768833490000|2026-01-19 14:38:10|||||||||6
1768833510000|2026-01-19 14:38:30|||||||||23
1768833520000|2026-01-19 14:38:40|||||||||1
1768833530000|2026-01-19 14:38:50|||||||||5
1768833540000|2026-01-19 14:39:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|34
1768833550000|2026-01-19 14:39:10|||||||||2
1768833560000|2026-01-19 14:39:20|||||||||1
1768833600000|2026-01-19 14:40:00|||||||||52
1768833620000|2026-01-19 14:40:20|||||||||1
1768833630000|2026-01-19 14:40:30|||||||||8
1768833640000|2026-01-19 14:40:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|16
1768833650000|2026-01-19 14:40:50|||||||||6
1768833660000|2026-01-19 14:41:00|||||||||1
1768833690000|2026-01-19 14:41:30|||||||||1
1768833700000|2026-01-19 14:41:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1768833710000|2026-01-19 14:41:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|2
1768833720000|2026-01-19 14:42:00|||||||||7
1768833730000|2026-01-19 14:42:10|||||||||1
1768833740000|2026-01-19 14:42:20|||||||||1
1768833760000|2026-01-19 14:42:40|||||||||20
1768833770000|2026-01-19 14:42:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|27
1768833780000|2026-01-19 14:43:00|||||||||2
1768833790000|2026-01-19 14:43:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1768833800000|2026-01-19 14:43:20|||||||||146
1768833820000|2026-01-19 14:43:40|||||||||1
1768833830000|2026-01-19 14:43:50|||||||||18
1768833840000|2026-01-19 14:44:00|||||||||1
1768833850000|2026-01-19 14:44:10|||||||||8
1768833860000|2026-01-19 14:44:20|||||||||1
1768833900000|2026-01-19 14:45:00|||||||||1
1768833930000|2026-01-19 14:45:30|||||||||1
1768833940000|2026-01-19 14:45:40|||||||||1
1768833990000|2026-01-19 14:46:30|||||||||1
1768834000000|2026-01-19 14:46:40|||||||||1
1768834010000|2026-01-19 14:46:50|||||||||4
1768834020000|2026-01-19 14:47:00|||||||||2
1768834030000|2026-01-19 14:47:10|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|22
1768834060000|2026-01-19 14:47:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|30
1768834070000|2026-01-19 14:47:50|||||||||1
1768834080000|2026-01-19 14:48:00|||||||||4
1768834090000|2026-01-19 14:48:10|||||||||1
1768834130000|2026-01-19 14:48:50|||||||||3
1768834140000|2026-01-19 14:49:00|||||||||2
1768834150000|2026-01-19 14:49:10|||||||||1
1768834160000|2026-01-19 14:49:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|29
1768834170000|2026-01-19 14:49:30|||||||||1
1768834180000|2026-01-19 14:49:40|||||||||1
1768834200000|2026-01-19 14:50:00|||||||||1
1768834210000|2026-01-19 14:50:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|26
1768834220000|2026-01-19 14:50:20|||||||||80
1768834230000|2026-01-19 14:50:30|||||||||1
1768834240000|2026-01-19 14:50:40|||||||||2
1768834250000|2026-01-19 14:50:50|||||||||1
1768834260000|2026-01-19 14:51:00|||||||||5
1768834270000|2026-01-19 14:51:10|||||||||6
1768834280000|2026-01-19 14:51:20|||||||||2
1768834300000|2026-01-19 14:51:40|||||||||2
1768834320000|2026-01-19 14:52:00|||||||||3
1768834330000|2026-01-19 14:52:10|||||||||3
1768834350000|2026-01-19 14:52:30|||||||||2
1768834370000|2026-01-19 14:52:50|||||||||3
1768834390000|2026-01-19 14:53:10|||||||||14
1768834400000|2026-01-19 14:53:20|||||||||1
1768834410000|2026-01-19 14:53:30|||||||||1
1768834420000|2026-01-19 14:53:40|||||||||1
1768834460000|2026-01-19 14:54:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1768834470000|2026-01-19 14:54:30|||||||||1
1768834480000|2026-01-19 14:54:40|||||||||15
1768834490000|2026-01-19 14:54:50|||||||||7
1768834500000|2026-01-19 14:55:00|||||||||1
1768834510000|2026-01-19 14:55:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1768834520000|2026-01-19 14:55:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|25
1768834530000|2026-01-19 14:55:30|||||||||10
1768834540000|2026-01-19 14:55:40|||||||||2
1768834550000|2026-01-19 14:55:50|||||||||9
1768834560000|2026-01-19 14:56:00|||||||||3
1768834570000|2026-01-19 14:56:10|||||||||1
1768834580000|2026-01-19 14:56:20|||||||||5
1768834600000|2026-01-19 14:56:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|10
1768834630000|2026-01-19 14:57:10|||||||||3
1768834650000|2026-01-19 14:57:30|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|27
1768834660000|2026-01-19 14:57:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1768834680000|2026-01-19 14:58:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1768834690000|2026-01-19 14:58:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1768834700000|2026-01-19 14:58:20|||||||||4
1768834720000|2026-01-19 14:58:40|||||||||2
1768834740000|2026-01-19 14:59:00|||||||||1
1768834750000|2026-01-19 14:59:10|||||||||4
1768834760000|2026-01-19 14:59:20|||||||||1
1768834770000|2026-01-19 14:59:30|||||||||8
1768834790000|2026-01-19 14:59:50|||||||||16
1768834800000|2026-01-19 15:00:00|||||||||24
1768834810000|2026-01-19 15:00:10|||||||||13
1768834820000|2026-01-19 15:00:20|||||||||4
1768834830000|2026-01-19 15:00:30|||||||||23
1768834840000|2026-01-19 15:00:40|||||||||7
1768834850000|2026-01-19 15:00:50|||||||||6
1768834860000|2026-01-19 15:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|17
1768834870000|2026-01-19 15:01:10|||||||||3
1768834880000|2026-01-19 15:01:20|||||||||6
1768834890000|2026-01-19 15:01:30|||||||||1
1768834900000|2026-01-19 15:01:40|||||||||6
1768834910000|2026-01-19 15:01:50|||||||||3
1768834920000|2026-01-19 15:02:00|||||||||5
1768834930000|2026-01-19 15:02:10|||||||||4
1768834950000|2026-01-19 15:02:30|||||||||8
1768834960000|2026-01-19 15:02:40|||||||||4
1768834980000|2026-01-19 15:03:00|||||||||5
1768834990000|2026-01-19 15:03:10|||||||||18
1768835000000|2026-01-19 15:03:20|||||||||2
1768835010000|2026-01-19 15:03:30|||||||||7
1768835020000|2026-01-19 15:03:40|||||||||1
1768835040000|2026-01-19 15:04:00|||||||||1
1768835050000|2026-01-19 15:04:10|||||||||1
1768835080000|2026-01-19 15:04:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|21
1768835100000|2026-01-19 15:05:00|||||||||6
1768835120000|2026-01-19 15:05:20|||||||||12
1768835130000|2026-01-19 15:05:30|||||||||2
1768835140000|2026-01-19 15:05:40|||||||||1
1768835150000|2026-01-19 15:05:50|||||||||6
1768835160000|2026-01-19 15:06:00|||||||||11
1768835170000|2026-01-19 15:06:10|||||||||3
1768835180000|2026-01-19 15:06:20|||||||||9
1768835190000|2026-01-19 15:06:30|||||||||17
1768835200000|2026-01-19 15:06:40|||||||||6
1768835210000|2026-01-19 15:06:50|||||||||4
1768835220000|2026-01-19 15:07:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1768835230000|2026-01-19 15:07:10|||||||||7
1768835240000|2026-01-19 15:07:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|75
1768835250000|2026-01-19 15:07:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|4
1768835260000|2026-01-19 15:07:40|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|1
1768835270000|2026-01-19 15:07:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1768835280000|2026-01-19 15:08:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|27
1768835290000|2026-01-19 15:08:10|||||||||3
1768835300000|2026-01-19 15:08:20|||||||||3
1768835310000|2026-01-19 15:08:30|||||||||4
1768835320000|2026-01-19 15:08:40|||||||||4
1768835330000|2026-01-19 15:08:50|||||||||4
1768835340000|2026-01-19 15:09:00|||||||||3
1768835350000|2026-01-19 15:09:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1768835370000|2026-01-19 15:09:30|||||||||4
1768835380000|2026-01-19 15:09:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1768835390000|2026-01-19 15:09:50|||||||||6
1768835400000|2026-01-19 15:10:00|||||||||12
1768835410000|2026-01-19 15:10:10|||||||||5
1768835420000|2026-01-19 15:10:20|||||||||5
1768835430000|2026-01-19 15:10:30|||||||||3
1768835440000|2026-01-19 15:10:40|||||||||2
1768835450000|2026-01-19 15:10:50|||||||||4
1768835460000|2026-01-19 15:11:00|||||||||1
1768835470000|2026-01-19 15:11:10|||||||||1
1768835480000|2026-01-19 15:11:20|||||||||1
1768835510000|2026-01-19 15:11:50|||||||||2
1768835530000|2026-01-19 15:12:10|||||||||1
1768835540000|2026-01-19 15:12:20|||||||||1
1768835550000|2026-01-19 15:12:30|||||||||1
1768835580000|2026-01-19 15:13:00|||||||||9
1768835600000|2026-01-19 15:13:20|||||||||1
1768835610000|2026-01-19 15:13:30|||||||||3
1768835620000|2026-01-19 15:13:40|||||||||1
1768835640000|2026-01-19 15:14:00|||||||||3
1768835650000|2026-01-19 15:14:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|9
1768835670000|2026-01-19 15:14:30|||||||||7
1768835700000|2026-01-19 15:15:00|||||||||2
1768835750000|2026-01-19 15:15:50|||||||||1
1768835760000|2026-01-19 15:16:00|||||||||11
1768835780000|2026-01-19 15:16:20|||||||||1
1768835790000|2026-01-19 15:16:30|||||||||14
1768835800000|2026-01-19 15:16:40|||||||||20
1768835830000|2026-01-19 15:17:10|||||||||12
1768835850000|2026-01-19 15:17:30|||||||||1
1768835890000|2026-01-19 15:18:10|||||||||12
1768835900000|2026-01-19 15:18:20|||||||||1
1768835910000|2026-01-19 15:18:30|||||||||1
1768835920000|2026-01-19 15:18:40|||||||||2
1768835930000|2026-01-19 15:18:50|||||||||2
1768835940000|2026-01-19 15:19:00|||||||||2
1768835950000|2026-01-19 15:19:10|||||||||4
1768835990000|2026-01-19 15:19:50|||||||||1
1768836000000|2026-01-19 15:20:00|||||||||1
1768836010000|2026-01-19 15:20:10|||||||||3
1768836050000|2026-01-19 15:20:50|||||||||1
1768836060000|2026-01-19 15:21:00|||||||||1
1768836070000|2026-01-19 15:21:10|||||||||2
1768836080000|2026-01-19 15:21:20|||||||||1
1768836090000|2026-01-19 15:21:30|||||||||2
1768836120000|2026-01-19 15:22:00|||||||||8
1768836130000|2026-01-19 15:22:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|79
1768836160000|2026-01-19 15:22:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1768836170000|2026-01-19 15:22:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|2
1768836180000|2026-01-19 15:23:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1768836210000|2026-01-19 15:23:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1768836220000|2026-01-19 15:23:40|||||||||4
1768836230000|2026-01-19 15:23:50|||||||||2
1768836240000|2026-01-19 15:24:00|||||||||1
1768836250000|2026-01-19 15:24:10|||||||||6
1768836270000|2026-01-19 15:24:30|||||||||1
1768836290000|2026-01-19 15:24:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1768836310000|2026-01-19 15:25:10|||||||||5
1768836320000|2026-01-19 15:25:20|||||||||8
1768836340000|2026-01-19 15:25:40|||||||||2
1768836360000|2026-01-19 15:26:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1768836370000|2026-01-19 15:26:10|||||||||1
1768836380000|2026-01-19 15:26:20|||||||||3
1768836400000|2026-01-19 15:26:40|||||||||3
1768836410000|2026-01-19 15:26:50|||||||||1
1768836420000|2026-01-19 15:27:00|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|10
1768836430000|2026-01-19 15:27:10|||||||||2
1768836440000|2026-01-19 15:27:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|9
1768836470000|2026-01-19 15:27:50|||||||||27
1768836500000|2026-01-19 15:28:20|||||||||1
1768836510000|2026-01-19 15:28:30|||||||||4
1768836530000|2026-01-19 15:28:50|||||||||5
1768836540000|2026-01-19 15:29:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1768836570000|2026-01-19 15:29:30|||||||||2
1768836590000|2026-01-19 15:29:50|||||||||8
1768836610000|2026-01-19 15:30:10|||||||||4
1768836620000|2026-01-19 15:30:20|||||||||1
1768836630000|2026-01-19 15:30:30|||||||||8
1768836650000|2026-01-19 15:30:50|||||||||4
1768836680000|2026-01-19 15:31:20|||||||||4
1768836690000|2026-01-19 15:31:30|||||||||3
1768836700000|2026-01-19 15:31:40|||||||||4
1768836710000|2026-01-19 15:31:50|||||||||4
1768836720000|2026-01-19 15:32:00|||||||||5
1768836730000|2026-01-19 15:32:10|||||||||4
1768836740000|2026-01-19 15:32:20|||||||||5
1768836750000|2026-01-19 15:32:30|||||||||3
1768836760000|2026-01-19 15:32:40|||||||||6
1768836770000|2026-01-19 15:32:50|||||||||6
1768836780000|2026-01-19 15:33:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1768836790000|2026-01-19 15:33:10|||||||||4
1768836800000|2026-01-19 15:33:20|||||||||6
1768836810000|2026-01-19 15:33:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|28
1768836820000|2026-01-19 15:33:40|||||||||2
1768836830000|2026-01-19 15:33:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1768836840000|2026-01-19 15:34:00|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|7
1768836850000|2026-01-19 15:34:10|||||||||4
1768836860000|2026-01-19 15:34:20|||||||||4
1768836870000|2026-01-19 15:34:30|||||||||5
1768836880000|2026-01-19 15:34:40|||||||||4
1768836890000|2026-01-19 15:34:50|||||||||3
1768836900000|2026-01-19 15:35:00|||||||||5
1768836910000|2026-01-19 15:35:10|||||||||4
1768836920000|2026-01-19 15:35:20|||||||||4
1768836930000|2026-01-19 15:35:30|||||||||4
1768836940000|2026-01-19 15:35:40|||||||||4
1768836950000|2026-01-19 15:35:50|||||||||3
1768836960000|2026-01-19 15:36:00|||||||||5
1768836970000|2026-01-19 15:36:10|||||||||6
1768837000000|2026-01-19 15:36:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1768837030000|2026-01-19 15:37:10|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|44
1768837040000|2026-01-19 15:37:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1768837050000|2026-01-19 15:37:30|||||||||1
1768837060000|2026-01-19 15:37:40|||||||||1
1768837070000|2026-01-19 15:37:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1768837080000|2026-01-19 15:38:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|6
1768837090000|2026-01-19 15:38:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1768837100000|2026-01-19 15:38:20|||||||||1
1768837110000|2026-01-19 15:38:30|||||||||4
1768837140000|2026-01-19 15:39:00|||||||||1
1768837150000|2026-01-19 15:39:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1768837170000|2026-01-19 15:39:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1768837220000|2026-01-19 15:40:20|||||||||2
1768837230000|2026-01-19 15:40:30|||||||||4
1768837240000|2026-01-19 15:40:40|||||||||1
1768837260000|2026-01-19 15:41:00|||||||||2
1768837270000|2026-01-19 15:41:10|||||||||10
1768837290000|2026-01-19 15:41:30|||||||||12
1768837300000|2026-01-19 15:41:40|||||||||2
1768837330000|2026-01-19 15:42:10|||||||||1
1768837360000|2026-01-19 15:42:40|||||||||1
1768837390000|2026-01-19 15:43:10|||||||||1
1768837440000|2026-01-19 15:44:00|||||||||8
1768837480000|2026-01-19 15:44:40|||||||||1
1768837490000|2026-01-19 15:44:50|||||||||1
1768837500000|2026-01-19 15:45:00|||||||||2
1768837510000|2026-01-19 15:45:10|||||||||5
1768837520000|2026-01-19 15:45:20|||||||||1
1768837530000|2026-01-19 15:45:30|||||||||2
1768837540000|2026-01-19 15:45:40|||||||||2
1768837560000|2026-01-19 15:46:00|||||||||6
1768837570000|2026-01-19 15:46:10|||||||||7
1768837580000|2026-01-19 15:46:20|||||||||1
1768837590000|2026-01-19 15:46:30|||||||||3
1768837600000|2026-01-19 15:46:40|||||||||17
1768837610000|2026-01-19 15:46:50|||||||||4
1768837620000|2026-01-19 15:47:00|||||||||5
1768837630000|2026-01-19 15:47:10|||||||||2
1768837640000|2026-01-19 15:47:20|||||||||2
1768837660000|2026-01-19 15:47:40|||||||||1
1768837670000|2026-01-19 15:47:50|||||||||5
1768837680000|2026-01-19 15:48:00|||||||||5
1768837690000|2026-01-19 15:48:10|||||||||9
1768837710000|2026-01-19 15:48:30|||||||||1
1768837730000|2026-01-19 15:48:50|||||||||2
1768837780000|2026-01-19 15:49:40|||||||||3
1768837790000|2026-01-19 15:49:50|||||||||10
1768837800000|2026-01-19 15:50:00|||||||||8
1768837810000|2026-01-19 15:50:10|||||||||21
1768837820000|2026-01-19 15:50:20|||||||||2
1768837830000|2026-01-19 15:50:30|||||||||1
1768837840000|2026-01-19 15:50:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|22
1768837850000|2026-01-19 15:50:50|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|37
1768837860000|2026-01-19 15:51:00|||||||||4
1768837910000|2026-01-19 15:51:50|||||||||1
1768837920000|2026-01-19 15:52:00|||||||||2
1768837930000|2026-01-19 15:52:10|||||||||2
1768837940000|2026-01-19 15:52:20|||||||||1
1768837950000|2026-01-19 15:52:30|||||||||4
1768837960000|2026-01-19 15:52:40|||||||||3
1768838020000|2026-01-19 15:53:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|41
1768838030000|2026-01-19 15:53:50|||||||||4
1768838040000|2026-01-19 15:54:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|76
1768838050000|2026-01-19 15:54:10|||||||||3
1768838070000|2026-01-19 15:54:30|||||||||1
1768838080000|2026-01-19 15:54:40|||||||||1
1768838100000|2026-01-19 15:55:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|53
1768838130000|2026-01-19 15:55:30|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|16
1768838160000|2026-01-19 15:56:00|||||||||2
1768838170000|2026-01-19 15:56:10|||||||||2
1768838180000|2026-01-19 15:56:20|||||||||1
1768838190000|2026-01-19 15:56:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1768838200000|2026-01-19 15:56:40|||||||||1
1768838210000|2026-01-19 15:56:50|||||||||2
1768838220000|2026-01-19 15:57:00|||||||||1
1768838230000|2026-01-19 15:57:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|6
1768838240000|2026-01-19 15:57:20|||||||||3
1768838250000|2026-01-19 15:57:30|||||||||4
1768838260000|2026-01-19 15:57:40|||||||||5
1768838380000|2026-01-19 15:59:40|||||||||1
1768838400000|2026-01-19 16:00:00|||||||||3
1768838410000|2026-01-19 16:00:10|||||||||1
1768838420000|2026-01-19 16:00:20|||||||||1
1768838440000|2026-01-19 16:00:40|||||||||2
1768838470000|2026-01-19 16:01:10|||||||||1
1768838480000|2026-01-19 16:01:20|||||||||2
1768838510000|2026-01-19 16:01:50|||||||||1
1768838520000|2026-01-19 16:02:00|||||||||1
1768838530000|2026-01-19 16:02:10|||||||||4
1768838550000|2026-01-19 16:02:30|||||||||1
1768838560000|2026-01-19 16:02:40|||||||||3
1768838570000|2026-01-19 16:02:50|||||||||1
1768838580000|2026-01-19 16:03:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|38
1768838600000|2026-01-19 16:03:20|||||||||1
1768838610000|2026-01-19 16:03:30|||||||||2
1768838620000|2026-01-19 16:03:40|||||||||1
1768838660000|2026-01-19 16:04:20|||||||||6
1768838680000|2026-01-19 16:04:40|||||||||3
1768838690000|2026-01-19 16:04:50|||||||||1
1768838700000|2026-01-19 16:05:00|||||||||1
1768838710000|2026-01-19 16:05:10|||||||||1
1768838720000|2026-01-19 16:05:20|||||||||10
1768838730000|2026-01-19 16:05:30|||||||||3
1768838750000|2026-01-19 16:05:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|35
1768838760000|2026-01-19 16:06:00|||||||||14
1768838770000|2026-01-19 16:06:10|||||||||9
1768838790000|2026-01-19 16:06:30|||||||||8
1768838810000|2026-01-19 16:06:50|||||||||3
1768838820000|2026-01-19 16:07:00|||||||||6
1768838830000|2026-01-19 16:07:10|||||||||3
1768838840000|2026-01-19 16:07:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1768838850000|2026-01-19 16:07:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1768838880000|2026-01-19 16:08:00|||||||||2
1768838890000|2026-01-19 16:08:10|||||||||1
1768838940000|2026-01-19 16:09:00|||||||||1
1768838960000|2026-01-19 16:09:20|||||||||2
1768839010000|2026-01-19 16:10:10|||||||||1
1768839030000|2026-01-19 16:10:30|||||||||1
1768839050000|2026-01-19 16:10:50|||||||||1
1768839060000|2026-01-19 16:11:00|||||||||65
1768839070000|2026-01-19 16:11:10|||||||||1
1768839090000|2026-01-19 16:11:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1768839100000|2026-01-19 16:11:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1768839110000|2026-01-19 16:11:50|||||||||2
1768839120000|2026-01-19 16:12:00|||||||||93
1768839130000|2026-01-19 16:12:10|||||||||15
1768839140000|2026-01-19 16:12:20|||||||||10
1768839150000|2026-01-19 16:12:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1768839160000|2026-01-19 16:12:40|||||||||3
1768839170000|2026-01-19 16:12:50|||||||||1
1768839180000|2026-01-19 16:13:00|||||||||2
1768839190000|2026-01-19 16:13:10|||||||||9
1768839210000|2026-01-19 16:13:30|||||||||2
1768839220000|2026-01-19 16:13:40|||||||||2
1768839230000|2026-01-19 16:13:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1768839240000|2026-01-19 16:14:00|||||||||1
1768839250000|2026-01-19 16:14:10|||||||||5
1768839270000|2026-01-19 16:14:30|||||||||2
1768839280000|2026-01-19 16:14:40|||||||||5
1768839290000|2026-01-19 16:14:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|3
1768839300000|2026-01-19 16:15:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1768839310000|2026-01-19 16:15:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1768839320000|2026-01-19 16:15:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1768839330000|2026-01-19 16:15:30|||||||||1
1768839350000|2026-01-19 16:15:50|||||||||1
1768839380000|2026-01-19 16:16:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1768839400000|2026-01-19 16:16:40|||||||||1
1768839410000|2026-01-19 16:16:50|||||||||1
1768839450000|2026-01-19 16:17:30|||||||||1
1768839480000|2026-01-19 16:18:00|||||||||1
1768839500000|2026-01-19 16:18:20|||||||||1
1768839510000|2026-01-19 16:18:30|||||||||1
1768839520000|2026-01-19 16:18:40|||||||||10
1768839550000|2026-01-19 16:19:10|||||||||13
1768839570000|2026-01-19 16:19:30|||||||||2
1768839590000|2026-01-19 16:19:50|||||||||3
1768839600000|2026-01-19 16:20:00|||||||||8
1768839620000|2026-01-19 16:20:20|||||||||1
1768839630000|2026-01-19 16:20:30|||||||||1
1768839640000|2026-01-19 16:20:40|||||||||1
1768839650000|2026-01-19 16:20:50|||||||||3
1768839670000|2026-01-19 16:21:10|||||||||4
1768839690000|2026-01-19 16:21:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|89
1768839700000|2026-01-19 16:21:40|||||||||26
1768839710000|2026-01-19 16:21:50|||||||||3
1768839730000|2026-01-19 16:22:10|||||||||1
1768839740000|2026-01-19 16:22:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1768839750000|2026-01-19 16:22:30|||||||||8
1768839760000|2026-01-19 16:22:40|||||||||18
1768839790000|2026-01-19 16:23:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|39
1768839800000|2026-01-19 16:23:20|||||||||3
1768839810000|2026-01-19 16:23:30|||||||||2
1768839830000|2026-01-19 16:23:50|||||||||1
1768839850000|2026-01-19 16:24:10|||||||||1
1768839870000|2026-01-19 16:24:30|||||||||2
1768839910000|2026-01-19 16:25:10|||||||||3
1768839920000|2026-01-19 16:25:20|||||||||1
1768839980000|2026-01-19 16:26:20|||||||||2
1768840000000|2026-01-19 16:26:40|||||||||1
1768840010000|2026-01-19 16:26:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|13
1768840020000|2026-01-19 16:27:00|||||||||12
1768840030000|2026-01-19 16:27:10|||||||||5
1768840050000|2026-01-19 16:27:30|||||||||1
1768840070000|2026-01-19 16:27:50|||||||||3
1768840100000|2026-01-19 16:28:20|||||||||2
1768840140000|2026-01-19 16:29:00|||||||||3
1768840150000|2026-01-19 16:29:10|||||||||3
1768840170000|2026-01-19 16:29:30|||||||||1
1768840180000|2026-01-19 16:29:40|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|10
1768840190000|2026-01-19 16:29:50|||||||||3
1768863600000|2026-01-19 23:00:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|24
1768863610000|2026-01-19 23:00:10|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|65
1768863620000|2026-01-19 23:00:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|33
1768863630000|2026-01-19 23:00:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|12
1768863640000|2026-01-19 23:00:40|||||||||1
1768863650000|2026-01-19 23:00:50|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|25
1768863660000|2026-01-19 23:01:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|16
1768863670000|2026-01-19 23:01:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|35
1768863680000|2026-01-19 23:01:20|||||||||2
1768863700000|2026-01-19 23:01:40|||||||||20
1768863710000|2026-01-19 23:01:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1768863740000|2026-01-19 23:02:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1768863750000|2026-01-19 23:02:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768863820000|2026-01-19 23:03:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1768863830000|2026-01-19 23:03:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1768863880000|2026-01-19 23:04:40|||||||||4
1768863890000|2026-01-19 23:04:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1768863960000|2026-01-19 23:06:00|||||||||1
1768864000000|2026-01-19 23:06:40|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|5
1768864070000|2026-01-19 23:07:50|||||||||2
1768864170000|2026-01-19 23:09:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1768864230000|2026-01-19 23:10:30|||||||||1
1768864240000|2026-01-19 23:10:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|9
1768864280000|2026-01-19 23:11:20|||||||||3
1768864300000|2026-01-19 23:11:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1768864330000|2026-01-19 23:12:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1768864350000|2026-01-19 23:12:30|||||||||1
1768864360000|2026-01-19 23:12:40|||||||||1
1768864370000|2026-01-19 23:12:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|6
1768864390000|2026-01-19 23:13:10|||||||||1
1768864410000|2026-01-19 23:13:30|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|6
1768864420000|2026-01-19 23:13:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1768864440000|2026-01-19 23:14:00|||||||||1
1768864510000|2026-01-19 23:15:10|||||||||1
1768864530000|2026-01-19 23:15:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1768864540000|2026-01-19 23:15:40|||||||||1
1768864590000|2026-01-19 23:16:30|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|0
1768864620000|2026-01-19 23:17:00|||||||||1
1768864660000|2026-01-19 23:17:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|13
1768864780000|2026-01-19 23:19:40|||||||||2
1768864810000|2026-01-19 23:20:10|||||||||3
1768864830000|2026-01-19 23:20:30|||||||||2
1768864850000|2026-01-19 23:20:50|||||||||3
1768864890000|2026-01-19 23:21:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1768864900000|2026-01-19 23:21:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1768864910000|2026-01-19 23:21:50|||||||||1
1768864930000|2026-01-19 23:22:10|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|6
1768864960000|2026-01-19 23:22:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1768864980000|2026-01-19 23:23:00|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|3
1768865040000|2026-01-19 23:24:00|||||||||2
1768865050000|2026-01-19 23:24:10|||||||||1
1768865140000|2026-01-19 23:25:40|||||||||3
1768865400000|2026-01-19 23:30:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1768865560000|2026-01-19 23:32:40|||||||||4
1768865700000|2026-01-19 23:35:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1768865710000|2026-01-19 23:35:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|4
1768865720000|2026-01-19 23:35:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1768865760000|2026-01-19 23:36:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|0
1768865770000|2026-01-19 23:36:10|||||||||1
1768865780000|2026-01-19 23:36:20|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|1
1768865790000|2026-01-19 23:36:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1768865810000|2026-01-19 23:36:50|||||||||1
1768865840000|2026-01-19 23:37:20|||||||||1
1768865850000|2026-01-19 23:37:30|||||||||4
1768865860000|2026-01-19 23:37:40|||||||||3
1768865940000|2026-01-19 23:39:00|||||||||2
1768866090000|2026-01-19 23:41:30|||||||||1
1768866150000|2026-01-19 23:42:30|||||||||2
1768866200000|2026-01-19 23:43:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1768866210000|2026-01-19 23:43:30|||||||||3
1768866240000|2026-01-19 23:44:00|||||||||1
1768866250000|2026-01-19 23:44:10|||||||||1
1768866260000|2026-01-19 23:44:20|||||||||1
1768866360000|2026-01-19 23:46:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|21
1768866370000|2026-01-19 23:46:10|||||||||1
1768866450000|2026-01-19 23:47:30|||||||||1
1768866550000|2026-01-19 23:49:10|||||||||1
1768866560000|2026-01-19 23:49:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1768866630000|2026-01-19 23:50:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1768866660000|2026-01-19 23:51:00|||||||||2
1768866670000|2026-01-19 23:51:10|||||||||23
1768866680000|2026-01-19 23:51:20|||||||||2
1768866780000|2026-01-19 23:53:00|||||||||1
1768867070000|2026-01-19 23:57:50|||||||||1
1768867240000|2026-01-20 00:00:40|||||||||1
1768867250000|2026-01-20 00:00:50|||||||||4
1768867330000|2026-01-20 00:02:10|||||||||1
1768867400000|2026-01-20 00:03:20|||||||||1
1768867570000|2026-01-20 00:06:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|19
1768867590000|2026-01-20 00:06:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1768867640000|2026-01-20 00:07:20|||||||||1
1768867650000|2026-01-20 00:07:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|7
1768867690000|2026-01-20 00:08:10|||||||||1
1768867770000|2026-01-20 00:09:30|||||||||1
1768867790000|2026-01-20 00:09:50|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|6
1768867800000|2026-01-20 00:10:00|||||||||5
1768867810000|2026-01-20 00:10:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1768867820000|2026-01-20 00:10:20|||||||||5
1768867840000|2026-01-20 00:10:40|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|7
1768867870000|2026-01-20 00:11:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1768867910000|2026-01-20 00:11:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1768867930000|2026-01-20 00:12:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|3
1768867960000|2026-01-20 00:12:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768868040000|2026-01-20 00:14:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|4
1768868130000|2026-01-20 00:15:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1768868170000|2026-01-20 00:16:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1768868260000|2026-01-20 00:17:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1768868270000|2026-01-20 00:17:50|||||||||1
1768868280000|2026-01-20 00:18:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|13
1768868290000|2026-01-20 00:18:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1768868320000|2026-01-20 00:18:40|||||||||1
1768868390000|2026-01-20 00:19:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1768868440000|2026-01-20 00:20:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1768868550000|2026-01-20 00:22:30|||||||||2
1768868710000|2026-01-20 00:25:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|47
1768868720000|2026-01-20 00:25:20|||||||||1
1768868730000|2026-01-20 00:25:30|||||||||1
1768868740000|2026-01-20 00:25:40|||||||||4
1768868760000|2026-01-20 00:26:00|||||||||2
1768868910000|2026-01-20 00:28:30|||||||||1
1768868980000|2026-01-20 00:29:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1768868990000|2026-01-20 00:29:50|||||||||1
1768869020000|2026-01-20 00:30:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1768869110000|2026-01-20 00:31:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|63
1768869120000|2026-01-20 00:32:00|||||||||2
1768869140000|2026-01-20 00:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1768869150000|2026-01-20 00:32:30|||||||||4
1768869180000|2026-01-20 00:33:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|9
1768869190000|2026-01-20 00:33:10|||||||||1
1768869260000|2026-01-20 00:34:20|||||||||1
1768869330000|2026-01-20 00:35:30|||||||||2
1768869340000|2026-01-20 00:35:40|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|9
1768869350000|2026-01-20 00:35:50|||||||||5
1768869360000|2026-01-20 00:36:00|||||||||10
1768869440000|2026-01-20 00:37:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|49
1768869450000|2026-01-20 00:37:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1768869500000|2026-01-20 00:38:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|44
1768869520000|2026-01-20 00:38:40|||||||||22
1768869530000|2026-01-20 00:38:50|||||||||1
1768869610000|2026-01-20 00:40:10|||||||||11
1768869680000|2026-01-20 00:41:20|||||||||1
1768869750000|2026-01-20 00:42:30|||||||||1
1768869820000|2026-01-20 00:43:40|||||||||1
1768869830000|2026-01-20 00:43:50|19.16|19|19.16|19|19.16|19|19.16|19|5
1768869960000|2026-01-20 00:46:00|||||||||1
1768870000000|2026-01-20 00:46:40|||||||||3
1768870050000|2026-01-20 00:47:30|||||||||3
1768870130000|2026-01-20 00:48:50|||||||||1
1768870190000|2026-01-20 00:49:50|||||||||11
1768870200000|2026-01-20 00:50:00|||||||||4
1768870210000|2026-01-20 00:50:10|||||||||12
1768870260000|2026-01-20 00:51:00|||||||||1
1768870270000|2026-01-20 00:51:10|||||||||2
1768870320000|2026-01-20 00:52:00|||||||||12
1768870380000|2026-01-20 00:53:00|||||||||11
1768870390000|2026-01-20 00:53:10|||||||||11
1768870400000|2026-01-20 00:53:20|||||||||4
1768870480000|2026-01-20 00:54:40|||||||||1
1768870500000|2026-01-20 00:55:00|||||||||10
1768870510000|2026-01-20 00:55:10|||||||||11
1768870550000|2026-01-20 00:55:50|||||||||1
1768870630000|2026-01-20 00:57:10|||||||||11
1768870680000|2026-01-20 00:58:00|||||||||11
1768870690000|2026-01-20 00:58:10|||||||||1
1768870730000|2026-01-20 00:58:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1768870740000|2026-01-20 00:59:00|||||||||2
1768870760000|2026-01-20 00:59:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|31
1768870800000|2026-01-20 01:00:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1768870820000|2026-01-20 01:00:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|39
1768870830000|2026-01-20 01:00:30|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|7
1768870840000|2026-01-20 01:00:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1768870850000|2026-01-20 01:00:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1768870860000|2026-01-20 01:01:00|19.16|19|19.21|19.05|19.21|19.05|19.16|19|2
1768870870000|2026-01-20 01:01:10|||||||||11
1768870880000|2026-01-20 01:01:20|||||||||2
1768870890000|2026-01-20 01:01:30|||||||||7
1768870920000|2026-01-20 01:02:00|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|13
1768870940000|2026-01-20 01:02:20|||||||||1
1768870950000|2026-01-20 01:02:30|19.16|19|19.16|19|19.16|19|19.16|19|6
1768870960000|2026-01-20 01:02:40|||||||||3
1768870970000|2026-01-20 01:02:50|||||||||4
1768871000000|2026-01-20 01:03:20|||||||||2
1768871060000|2026-01-20 01:04:20|||||||||3
1768871070000|2026-01-20 01:04:30|||||||||1
1768871090000|2026-01-20 01:04:50|||||||||6
1768871120000|2026-01-20 01:05:20|||||||||1
1768871140000|2026-01-20 01:05:40|||||||||2
1768871170000|2026-01-20 01:06:10|||||||||6
1768871220000|2026-01-20 01:07:00|||||||||2
1768871250000|2026-01-20 01:07:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|14
1768871260000|2026-01-20 01:07:40|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|8
1768871270000|2026-01-20 01:07:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1768871290000|2026-01-20 01:08:10|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|12
1768871300000|2026-01-20 01:08:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|2
1768871310000|2026-01-20 01:08:30|19.16|19|19.16|19|19.16|19|19.16|19|5
1768871360000|2026-01-20 01:09:20|||||||||4
1768871370000|2026-01-20 01:09:30|||||||||6
1768871400000|2026-01-20 01:10:00|||||||||1
1768871450000|2026-01-20 01:10:50|||||||||2
1768871480000|2026-01-20 01:11:20|19.18|19.02|19.16|19|19.21|19.05|19.16|19|12
1768871490000|2026-01-20 01:11:30|||||||||2
1768871500000|2026-01-20 01:11:40|||||||||1
1768871520000|2026-01-20 01:12:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1768871560000|2026-01-20 01:12:40|19.16|19|19.16|19|19.16|19|19.16|19|5
1768871610000|2026-01-20 01:13:30|||||||||5
1768871620000|2026-01-20 01:13:40|||||||||2
1768871630000|2026-01-20 01:13:50|||||||||2
1768871700000|2026-01-20 01:15:00|||||||||2
1768871710000|2026-01-20 01:15:10|||||||||3
1768871830000|2026-01-20 01:17:10|||||||||2
1768871900000|2026-01-20 01:18:20|||||||||20
1768871940000|2026-01-20 01:19:00|||||||||1
1768871960000|2026-01-20 01:19:20|||||||||2
1768871970000|2026-01-20 01:19:30|||||||||8
1768872000000|2026-01-20 01:20:00|||||||||5
1768872040000|2026-01-20 01:20:40|||||||||7
1768872060000|2026-01-20 01:21:00|||||||||6
1768872100000|2026-01-20 01:21:40|||||||||2
1768872130000|2026-01-20 01:22:10|||||||||1
1768872190000|2026-01-20 01:23:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1768872240000|2026-01-20 01:24:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1768872250000|2026-01-20 01:24:10|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|0
1768872380000|2026-01-20 01:26:20|||||||||2
1768872400000|2026-01-20 01:26:40|||||||||5
1768872410000|2026-01-20 01:26:50|||||||||1
1768872450000|2026-01-20 01:27:30|||||||||1
1768872460000|2026-01-20 01:27:40|||||||||1
1768872480000|2026-01-20 01:28:00|||||||||2
1768872490000|2026-01-20 01:28:10|||||||||1
1768872500000|2026-01-20 01:28:20|||||||||1
1768872560000|2026-01-20 01:29:20|||||||||1
1768872570000|2026-01-20 01:29:30|||||||||1
1768872590000|2026-01-20 01:29:50|19.16|19|19.16|19|19.16|19|19.16|19|4
1768872620000|2026-01-20 01:30:20|||||||||4
1768872630000|2026-01-20 01:30:30|||||||||1
1768872640000|2026-01-20 01:30:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1768872650000|2026-01-20 01:30:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1768872660000|2026-01-20 01:31:00|||||||||1
1768872680000|2026-01-20 01:31:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1768872690000|2026-01-20 01:31:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1768872710000|2026-01-20 01:31:50|||||||||1
1768872720000|2026-01-20 01:32:00|||||||||2
1768872730000|2026-01-20 01:32:10|||||||||3
1768872740000|2026-01-20 01:32:20|||||||||1
1768872760000|2026-01-20 01:32:40|||||||||1
1768872780000|2026-01-20 01:33:00|||||||||2
1768872820000|2026-01-20 01:33:40|||||||||1
1768872850000|2026-01-20 01:34:10|||||||||1
1768872870000|2026-01-20 01:34:30|||||||||1
1768872950000|2026-01-20 01:35:50|||||||||1
1768872970000|2026-01-20 01:36:10|||||||||4
1768872990000|2026-01-20 01:36:30|||||||||3
1768873000000|2026-01-20 01:36:40|||||||||2
1768873020000|2026-01-20 01:37:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1768873030000|2026-01-20 01:37:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1768873140000|2026-01-20 01:39:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1768873150000|2026-01-20 01:39:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1768873170000|2026-01-20 01:39:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1768873200000|2026-01-20 01:40:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1768873210000|2026-01-20 01:40:10|||||||||1
1768873220000|2026-01-20 01:40:20|||||||||16
1768873300000|2026-01-20 01:41:40|19.13|18.97|19.16|19|19.16|19|19.13|18.97|8
1768873320000|2026-01-20 01:42:00|||||||||1
1768873460000|2026-01-20 01:44:20|||||||||1
1768873470000|2026-01-20 01:44:30|||||||||4
1768873490000|2026-01-20 01:44:50|||||||||2
1768873510000|2026-01-20 01:45:10|||||||||1
1768873540000|2026-01-20 01:45:40|||||||||1
1768873590000|2026-01-20 01:46:30|||||||||15
1768873690000|2026-01-20 01:48:10|||||||||1
1768873760000|2026-01-20 01:49:20|||||||||1
1768873770000|2026-01-20 01:49:30|||||||||1
1768873780000|2026-01-20 01:49:40|||||||||1
1768873810000|2026-01-20 01:50:10|||||||||1
1768873840000|2026-01-20 01:50:40|||||||||1
1768873900000|2026-01-20 01:51:40|||||||||1
1768873930000|2026-01-20 01:52:10|||||||||1
1768873960000|2026-01-20 01:52:40|||||||||1
1768873980000|2026-01-20 01:53:00|||||||||1
1768873990000|2026-01-20 01:53:10|||||||||1
1768874040000|2026-01-20 01:54:00|||||||||1
1768874060000|2026-01-20 01:54:20|||||||||3
1768874070000|2026-01-20 01:54:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1768874100000|2026-01-20 01:55:00|||||||||1
1768874130000|2026-01-20 01:55:30|||||||||1
1768874160000|2026-01-20 01:56:00|||||||||2
1768874170000|2026-01-20 01:56:10|||||||||1
1768874300000|2026-01-20 01:58:20|||||||||1
1768874410000|2026-01-20 02:00:10|||||||||2
1768874470000|2026-01-20 02:01:10|||||||||1
1768874530000|2026-01-20 02:02:10|19.16|19|19.16|19|19.16|19|19.16|19|47
1768874540000|2026-01-20 02:02:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|22
1768874550000|2026-01-20 02:02:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1768874560000|2026-01-20 02:02:40|||||||||5
1768874580000|2026-01-20 02:03:00|||||||||3
1768874640000|2026-01-20 02:04:00|||||||||1
1768874660000|2026-01-20 02:04:20|||||||||30
1768874670000|2026-01-20 02:04:30|||||||||4
1768874750000|2026-01-20 02:05:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|6
1768874770000|2026-01-20 02:06:10|||||||||3
1768874790000|2026-01-20 02:06:30|||||||||1
1768874950000|2026-01-20 02:09:10|||||||||1
1768875000000|2026-01-20 02:10:00|||||||||1
1768875060000|2026-01-20 02:11:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|48
1768875110000|2026-01-20 02:11:50|||||||||2
1768875190000|2026-01-20 02:13:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|8
1768875210000|2026-01-20 02:13:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1768875230000|2026-01-20 02:13:50|||||||||1
1768875300000|2026-01-20 02:15:00|||||||||6
1768875520000|2026-01-20 02:18:40|||||||||1
1768875560000|2026-01-20 02:19:20|||||||||1
1768875600000|2026-01-20 02:20:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|35
1768875610000|2026-01-20 02:20:10|||||||||1
1768875620000|2026-01-20 02:20:20|||||||||3
1768875700000|2026-01-20 02:21:40|||||||||1
1768875810000|2026-01-20 02:23:30|||||||||1
1768875860000|2026-01-20 02:24:20|||||||||22
1768875880000|2026-01-20 02:24:40|||||||||3
1768876010000|2026-01-20 02:26:50|||||||||3
1768876050000|2026-01-20 02:27:30|||||||||1
1768876060000|2026-01-20 02:27:40|||||||||3
1768876170000|2026-01-20 02:29:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1768876230000|2026-01-20 02:30:30|||||||||3
1768876270000|2026-01-20 02:31:10|19.21|19.05|19.21|19.05|19.26|19.1|19.21|19.05|49
1768876280000|2026-01-20 02:31:20|||||||||4
1768876430000|2026-01-20 02:33:50|||||||||1
1768876540000|2026-01-20 02:35:40|||||||||14
1768876620000|2026-01-20 02:37:00|||||||||10
1768876700000|2026-01-20 02:38:20|||||||||1
1768876720000|2026-01-20 02:38:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1768876730000|2026-01-20 02:38:50|||||||||12
1768876740000|2026-01-20 02:39:00|||||||||5
1768876760000|2026-01-20 02:39:20|||||||||2
1768876850000|2026-01-20 02:40:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1768877020000|2026-01-20 02:43:40|||||||||7
1768877090000|2026-01-20 02:44:50|||||||||1
1768877130000|2026-01-20 02:45:30|||||||||2
1768877320000|2026-01-20 02:48:40|19.16|19|19.16|19|19.16|19|19.16|19|63
1768877340000|2026-01-20 02:49:00|||||||||3
1768877420000|2026-01-20 02:50:20|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|3
1768877550000|2026-01-20 02:52:30|||||||||10
1768877660000|2026-01-20 02:54:20|||||||||4
1768877680000|2026-01-20 02:54:40|||||||||2
1768877890000|2026-01-20 02:58:10|||||||||1
1768878040000|2026-01-20 03:00:40|||||||||5
1768878240000|2026-01-20 03:04:00|||||||||5
1768878410000|2026-01-20 03:06:50|||||||||2
1768878590000|2026-01-20 03:09:50|||||||||2
1768878600000|2026-01-20 03:10:00|||||||||8
1768878630000|2026-01-20 03:10:30|||||||||1
1768878670000|2026-01-20 03:11:10|||||||||2
1768878680000|2026-01-20 03:11:20|19.16|19|19.16|19|19.16|19|19.16|19|1
1768878750000|2026-01-20 03:12:30|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|10
1768878760000|2026-01-20 03:12:40|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|9
1768878830000|2026-01-20 03:13:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1768878870000|2026-01-20 03:14:30|||||||||2
1768878890000|2026-01-20 03:14:50|19.16|19|19.16|19|19.16|19|19.16|19|9
1768878900000|2026-01-20 03:15:00|||||||||2
1768878930000|2026-01-20 03:15:30|||||||||1
1768879060000|2026-01-20 03:17:40|||||||||1
1768879140000|2026-01-20 03:19:00|||||||||28
1768879210000|2026-01-20 03:20:10|||||||||3
1768879330000|2026-01-20 03:22:10|||||||||2
1768879390000|2026-01-20 03:23:10|||||||||21
1768879410000|2026-01-20 03:23:30|||||||||1
1768879420000|2026-01-20 03:23:40|||||||||5
1768879470000|2026-01-20 03:24:30|||||||||5
1768879510000|2026-01-20 03:25:10|||||||||1
1768879540000|2026-01-20 03:25:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|50
1768879680000|2026-01-20 03:28:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|6
1768879690000|2026-01-20 03:28:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1768879700000|2026-01-20 03:28:20|19.16|19|19.11|18.95|19.16|19|19.11|18.95|4
1768879800000|2026-01-20 03:30:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1768879810000|2026-01-20 03:30:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1768879820000|2026-01-20 03:30:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|9
1768880070000|2026-01-20 03:34:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1768880090000|2026-01-20 03:34:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|4
1768880190000|2026-01-20 03:36:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|1
1768880350000|2026-01-20 03:39:10|19.11|18.95|19.16|19|19.16|19|19.11|18.95|2
1768880560000|2026-01-20 03:42:40|||||||||1
1768880650000|2026-01-20 03:44:10|||||||||1
1768880860000|2026-01-20 03:47:40|||||||||1
1768881000000|2026-01-20 03:50:00|||||||||1
1768881070000|2026-01-20 03:51:10|||||||||1
1768881940000|2026-01-20 04:05:40|||||||||3
1768881970000|2026-01-20 04:06:10|||||||||4
1768881990000|2026-01-20 04:06:30|||||||||1
1768882060000|2026-01-20 04:07:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|42
1768882730000|2026-01-20 04:18:50|||||||||1
1768882970000|2026-01-20 04:22:50|||||||||1
1768882990000|2026-01-20 04:23:10|||||||||1
1768883140000|2026-01-20 04:25:40|||||||||2
1768883730000|2026-01-20 04:35:30|||||||||3
1768883920000|2026-01-20 04:38:40|||||||||1
1768884300000|2026-01-20 04:45:00|||||||||4
1768884430000|2026-01-20 04:47:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|26
1768884440000|2026-01-20 04:47:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1768884860000|2026-01-20 04:54:20|||||||||1
1768884870000|2026-01-20 04:54:30|||||||||2
1768884900000|2026-01-20 04:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1768884920000|2026-01-20 04:55:20|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|20
1768884940000|2026-01-20 04:55:40|||||||||1
1768884990000|2026-01-20 04:56:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1768885000000|2026-01-20 04:56:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1768885010000|2026-01-20 04:56:50|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|0
1768885030000|2026-01-20 04:57:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1768885060000|2026-01-20 04:57:40|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|0
1768885100000|2026-01-20 04:58:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1768885120000|2026-01-20 04:58:40|||||||||2
1768885130000|2026-01-20 04:58:50|||||||||1
1768885270000|2026-01-20 05:01:10|||||||||4
1768885310000|2026-01-20 05:01:50|||||||||10
1768885330000|2026-01-20 05:02:10|||||||||1
1768885420000|2026-01-20 05:03:40|||||||||3
1768885500000|2026-01-20 05:05:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1768885530000|2026-01-20 05:05:30|||||||||1
1768885800000|2026-01-20 05:10:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|27
1768885870000|2026-01-20 05:11:10|||||||||2
1768885910000|2026-01-20 05:11:50|||||||||1
1768886010000|2026-01-20 05:13:30|||||||||1
1768886180000|2026-01-20 05:16:20|||||||||2
1768886200000|2026-01-20 05:16:40|||||||||2
1768886210000|2026-01-20 05:16:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1768886220000|2026-01-20 05:17:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|4
1768886300000|2026-01-20 05:18:20|||||||||2
1768886330000|2026-01-20 05:18:50|||||||||1
1768886410000|2026-01-20 05:20:10|||||||||1
1768886430000|2026-01-20 05:20:30|||||||||3
1768886600000|2026-01-20 05:23:20|||||||||1
1768886820000|2026-01-20 05:27:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1768887150000|2026-01-20 05:32:30|||||||||1
1768887320000|2026-01-20 05:35:20|19.19|19.03|19.16|19|19.19|19.03|19.16|19|54
1768887430000|2026-01-20 05:37:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1768887440000|2026-01-20 05:37:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1768887480000|2026-01-20 05:38:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1768887510000|2026-01-20 05:38:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1768887540000|2026-01-20 05:39:00|||||||||1
1768887800000|2026-01-20 05:43:20|||||||||1
1768887900000|2026-01-20 05:45:00|||||||||1
1768888000000|2026-01-20 05:46:40|||||||||1
1768888040000|2026-01-20 05:47:20|||||||||1
1768888460000|2026-01-20 05:54:20|||||||||1
1768888720000|2026-01-20 05:58:40|||||||||1
1768888810000|2026-01-20 06:00:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|19
1768888870000|2026-01-20 06:01:10|||||||||1
1768889210000|2026-01-20 06:06:50|||||||||1
1768889280000|2026-01-20 06:08:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1768889290000|2026-01-20 06:08:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1768889330000|2026-01-20 06:08:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|6
1768889360000|2026-01-20 06:09:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768889380000|2026-01-20 06:09:40|||||||||2
1768889390000|2026-01-20 06:09:50|||||||||1
1768889520000|2026-01-20 06:12:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1768889640000|2026-01-20 06:14:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|1
1768889700000|2026-01-20 06:15:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1768889710000|2026-01-20 06:15:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768889760000|2026-01-20 06:16:00|||||||||1
1768889770000|2026-01-20 06:16:10|||||||||9
1768889790000|2026-01-20 06:16:30|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|13
1768889810000|2026-01-20 06:16:50|||||||||1
1768889900000|2026-01-20 06:18:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1768889910000|2026-01-20 06:18:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|16
1768889920000|2026-01-20 06:18:40|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|2
1768889930000|2026-01-20 06:18:50|||||||||1
1768889980000|2026-01-20 06:19:40|||||||||1
1768890000000|2026-01-20 06:20:00|||||||||1
1768890010000|2026-01-20 06:20:10|||||||||2
1768890020000|2026-01-20 06:20:20|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|19
1768890030000|2026-01-20 06:20:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1768890060000|2026-01-20 06:21:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1768890070000|2026-01-20 06:21:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768890080000|2026-01-20 06:21:20|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1768890090000|2026-01-20 06:21:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1768890100000|2026-01-20 06:21:40|||||||||1
1768890130000|2026-01-20 06:22:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1768890140000|2026-01-20 06:22:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1768890150000|2026-01-20 06:22:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1768890230000|2026-01-20 06:23:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|3
1768890250000|2026-01-20 06:24:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1768890260000|2026-01-20 06:24:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1768890310000|2026-01-20 06:25:10|||||||||7
1768890320000|2026-01-20 06:25:20|||||||||1
1768890350000|2026-01-20 06:25:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1768890370000|2026-01-20 06:26:10|||||||||1
1768890390000|2026-01-20 06:26:30|||||||||2
1768890400000|2026-01-20 06:26:40|||||||||1
1768890510000|2026-01-20 06:28:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|5
1768890520000|2026-01-20 06:28:40|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|4
1768890540000|2026-01-20 06:29:00|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|14
1768890550000|2026-01-20 06:29:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|3
1768890570000|2026-01-20 06:29:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1768890590000|2026-01-20 06:29:50|||||||||1
1768890650000|2026-01-20 06:30:50|||||||||2
1768890660000|2026-01-20 06:31:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1768890670000|2026-01-20 06:31:10|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|12
1768890680000|2026-01-20 06:31:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|10
1768890690000|2026-01-20 06:31:30|||||||||1
1768890710000|2026-01-20 06:31:50|||||||||1
1768890750000|2026-01-20 06:32:30|||||||||6
1768890760000|2026-01-20 06:32:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|50
1768890770000|2026-01-20 06:32:50|||||||||1
1768890780000|2026-01-20 06:33:00|||||||||2
1768890790000|2026-01-20 06:33:10|||||||||1
1768890890000|2026-01-20 06:34:50|||||||||10
1768890900000|2026-01-20 06:35:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|8
1768891000000|2026-01-20 06:36:40|19.46|19.3|19.46|19.3|19.49|19.33|19.46|19.3|23
1768891010000|2026-01-20 06:36:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|15
1768891020000|2026-01-20 06:37:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1768891090000|2026-01-20 06:38:10|||||||||5
1768891100000|2026-01-20 06:38:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1768891110000|2026-01-20 06:38:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1768891120000|2026-01-20 06:38:40|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|8
1768891130000|2026-01-20 06:38:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1768891140000|2026-01-20 06:39:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1768891170000|2026-01-20 06:39:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1768891180000|2026-01-20 06:39:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|1
1768891190000|2026-01-20 06:39:50|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|1
1768891200000|2026-01-20 06:40:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1768891210000|2026-01-20 06:40:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1768891280000|2026-01-20 06:41:20|||||||||5
1768891380000|2026-01-20 06:43:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|68
1768891390000|2026-01-20 06:43:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|5
1768891400000|2026-01-20 06:43:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1768891480000|2026-01-20 06:44:40|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|23
1768891500000|2026-01-20 06:45:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1768891580000|2026-01-20 06:46:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1768891640000|2026-01-20 06:47:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|17
1768891660000|2026-01-20 06:47:40|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|3
1768891670000|2026-01-20 06:47:50|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|4
1768891710000|2026-01-20 06:48:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|1
1768891790000|2026-01-20 06:49:50|||||||||5
1768891840000|2026-01-20 06:50:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|6
1768891880000|2026-01-20 06:51:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1768891890000|2026-01-20 06:51:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1768891900000|2026-01-20 06:51:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1768891910000|2026-01-20 06:51:50|||||||||2
1768891940000|2026-01-20 06:52:20|||||||||10
1768892130000|2026-01-20 06:55:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1768892180000|2026-01-20 06:56:20|||||||||1
1768892190000|2026-01-20 06:56:30|||||||||2
1768892220000|2026-01-20 06:57:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|58
1768892230000|2026-01-20 06:57:10|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|12
1768892240000|2026-01-20 06:57:20|||||||||1
1768892260000|2026-01-20 06:57:40|||||||||1
1768892270000|2026-01-20 06:57:50|||||||||1
1768892310000|2026-01-20 06:58:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|50
1768892330000|2026-01-20 06:58:50|||||||||1
1768892420000|2026-01-20 07:00:20|||||||||1
1768892460000|2026-01-20 07:01:00|||||||||2
1768892580000|2026-01-20 07:03:00|||||||||4
1768892700000|2026-01-20 07:05:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1768892740000|2026-01-20 07:05:40|||||||||2
1768892790000|2026-01-20 07:06:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|35
1768892830000|2026-01-20 07:07:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|58
1768892840000|2026-01-20 07:07:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1768892850000|2026-01-20 07:07:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|12
1768892860000|2026-01-20 07:07:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|7
1768892870000|2026-01-20 07:07:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|1
1768892880000|2026-01-20 07:08:00|||||||||1
1768892990000|2026-01-20 07:09:50|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|64
1768893000000|2026-01-20 07:10:00|||||||||1
1768893070000|2026-01-20 07:11:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|9
1768893090000|2026-01-20 07:11:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|3
1768893100000|2026-01-20 07:11:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1768893120000|2026-01-20 07:12:00|||||||||1
1768893130000|2026-01-20 07:12:10|||||||||2
1768893150000|2026-01-20 07:12:30|||||||||1
1768893160000|2026-01-20 07:12:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1768893190000|2026-01-20 07:13:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|17
1768893220000|2026-01-20 07:13:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|39
1768893260000|2026-01-20 07:14:20|||||||||2
1768893290000|2026-01-20 07:14:50|||||||||1
1768893350000|2026-01-20 07:15:50|||||||||2
1768893400000|2026-01-20 07:16:40|||||||||2
1768893410000|2026-01-20 07:16:50|||||||||1
1768893430000|2026-01-20 07:17:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1768893440000|2026-01-20 07:17:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1768893450000|2026-01-20 07:17:30|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|0
1768893530000|2026-01-20 07:18:50|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|0
1768893540000|2026-01-20 07:19:00|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|8
1768893560000|2026-01-20 07:19:20|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|33
1768893570000|2026-01-20 07:19:30|||||||||1
1768893640000|2026-01-20 07:20:40|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|46
1768893650000|2026-01-20 07:20:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|128
1768893660000|2026-01-20 07:21:00|||||||||1
1768893670000|2026-01-20 07:21:10|||||||||1
1768893700000|2026-01-20 07:21:40|||||||||3
1768893720000|2026-01-20 07:22:00|||||||||5
1768893750000|2026-01-20 07:22:30|||||||||1
1768893760000|2026-01-20 07:22:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|34
1768893790000|2026-01-20 07:23:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1768893810000|2026-01-20 07:23:30|||||||||1
1768893940000|2026-01-20 07:25:40|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|5
1768893970000|2026-01-20 07:26:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1768894000000|2026-01-20 07:26:40|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|2
1768894010000|2026-01-20 07:26:50|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|0
1768894030000|2026-01-20 07:27:10|||||||||3
1768894050000|2026-01-20 07:27:30|||||||||1
1768894060000|2026-01-20 07:27:40|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|5
1768894080000|2026-01-20 07:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1768894140000|2026-01-20 07:29:00|||||||||1
1768894210000|2026-01-20 07:30:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1768894310000|2026-01-20 07:31:50|||||||||4
1768894340000|2026-01-20 07:32:20|||||||||1
1768894360000|2026-01-20 07:32:40|||||||||1
1768894370000|2026-01-20 07:32:50|||||||||4
1768894380000|2026-01-20 07:33:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|23
1768894390000|2026-01-20 07:33:10|||||||||2
1768894420000|2026-01-20 07:33:40|||||||||6
1768894430000|2026-01-20 07:33:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|28
1768894440000|2026-01-20 07:34:00|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|13
1768894450000|2026-01-20 07:34:10|||||||||1
1768894490000|2026-01-20 07:34:50|||||||||1
1768894560000|2026-01-20 07:36:00|||||||||2
1768894590000|2026-01-20 07:36:30|||||||||1
1768894610000|2026-01-20 07:36:50|||||||||1
1768894620000|2026-01-20 07:37:00|||||||||4
1768894640000|2026-01-20 07:37:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1768894650000|2026-01-20 07:37:30|||||||||3
1768894720000|2026-01-20 07:38:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|14
1768894730000|2026-01-20 07:38:50|||||||||3
1768894740000|2026-01-20 07:39:00|||||||||25
1768894790000|2026-01-20 07:39:50|||||||||1
1768894800000|2026-01-20 07:40:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|21
1768894850000|2026-01-20 07:40:50|||||||||1
1768894870000|2026-01-20 07:41:10|||||||||1
1768894960000|2026-01-20 07:42:40|||||||||1
1768894980000|2026-01-20 07:43:00|||||||||1
1768895020000|2026-01-20 07:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|13
1768895040000|2026-01-20 07:44:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1768895100000|2026-01-20 07:45:00|19.64|19.48|19.64|19.48|19.66|19.5|19.61|19.45|18
1768895110000|2026-01-20 07:45:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1768895150000|2026-01-20 07:45:50|||||||||1
1768895170000|2026-01-20 07:46:10|||||||||1
1768895190000|2026-01-20 07:46:30|||||||||2
1768895200000|2026-01-20 07:46:40|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|33
1768895210000|2026-01-20 07:46:50|||||||||3
1768895270000|2026-01-20 07:47:50|||||||||2
1768895290000|2026-01-20 07:48:10|||||||||2
1768895350000|2026-01-20 07:49:10|||||||||5
1768895370000|2026-01-20 07:49:30|||||||||1
1768895380000|2026-01-20 07:49:40|||||||||1
1768895410000|2026-01-20 07:50:10|||||||||1
1768895460000|2026-01-20 07:51:00|||||||||4
1768895530000|2026-01-20 07:52:10|||||||||1
1768895570000|2026-01-20 07:52:50|||||||||1
1768895580000|2026-01-20 07:53:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1768895620000|2026-01-20 07:53:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|13
1768895630000|2026-01-20 07:53:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1768895640000|2026-01-20 07:54:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1768895710000|2026-01-20 07:55:10|||||||||1
1768895740000|2026-01-20 07:55:40|19.59|19.43|19.59|19.43|19.61|19.45|19.56|19.4|18
1768895750000|2026-01-20 07:55:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1768895760000|2026-01-20 07:56:00|||||||||5
1768895870000|2026-01-20 07:57:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1768895880000|2026-01-20 07:58:00|||||||||1
1768895900000|2026-01-20 07:58:20|||||||||1
1768895910000|2026-01-20 07:58:30|||||||||2
1768895970000|2026-01-20 07:59:30|||||||||22
1768895980000|2026-01-20 07:59:40|||||||||1
1768895990000|2026-01-20 07:59:50|||||||||1
1768896000000|2026-01-20 08:00:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|16
1768896010000|2026-01-20 08:00:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|10
1768896020000|2026-01-20 08:00:20|||||||||1
1768896040000|2026-01-20 08:00:40|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|14
1768896050000|2026-01-20 08:00:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|5
1768896060000|2026-01-20 08:01:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|11
1768896070000|2026-01-20 08:01:10|||||||||5
1768896080000|2026-01-20 08:01:20|||||||||2
1768896090000|2026-01-20 08:01:30|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|4
1768896100000|2026-01-20 08:01:40|||||||||1
1768896110000|2026-01-20 08:01:50|||||||||2
1768896120000|2026-01-20 08:02:00|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|8
1768896130000|2026-01-20 08:02:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|12
1768896150000|2026-01-20 08:02:30|||||||||4
1768896160000|2026-01-20 08:02:40|||||||||3
1768896170000|2026-01-20 08:02:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|21
1768896180000|2026-01-20 08:03:00|||||||||3
1768896190000|2026-01-20 08:03:10|||||||||1
1768896210000|2026-01-20 08:03:30|||||||||16
1768896220000|2026-01-20 08:03:40|||||||||2
1768896230000|2026-01-20 08:03:50|||||||||19
1768896240000|2026-01-20 08:04:00|||||||||6
1768896250000|2026-01-20 08:04:10|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|18
1768896270000|2026-01-20 08:04:30|||||||||3
1768896280000|2026-01-20 08:04:40|||||||||2
1768896300000|2026-01-20 08:05:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|17
1768896310000|2026-01-20 08:05:10|||||||||14
1768896320000|2026-01-20 08:05:20|||||||||3
1768896330000|2026-01-20 08:05:30|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|14
1768896340000|2026-01-20 08:05:40|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|2
1768896350000|2026-01-20 08:05:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|0
1768896360000|2026-01-20 08:06:00|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|1
1768896370000|2026-01-20 08:06:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|6
1768896380000|2026-01-20 08:06:20|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|13
1768896390000|2026-01-20 08:06:30|||||||||4
1768896400000|2026-01-20 08:06:40|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|6
1768896410000|2026-01-20 08:06:50|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|6
1768896420000|2026-01-20 08:07:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|7
1768896430000|2026-01-20 08:07:10|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|1
1768896440000|2026-01-20 08:07:20|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|8
1768896450000|2026-01-20 08:07:30|19.69|19.53|19.69|19.53|19.71|19.55|19.66|19.5|7
1768896460000|2026-01-20 08:07:40|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|4
1768896480000|2026-01-20 08:08:00|||||||||1
1768896510000|2026-01-20 08:08:30|||||||||4
1768896530000|2026-01-20 08:08:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1768896550000|2026-01-20 08:09:10|||||||||11
1768896560000|2026-01-20 08:09:20|||||||||1
1768896570000|2026-01-20 08:09:30|||||||||3
1768896580000|2026-01-20 08:09:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1768896590000|2026-01-20 08:09:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|4
1768896600000|2026-01-20 08:10:00|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|0
1768896610000|2026-01-20 08:10:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1768896620000|2026-01-20 08:10:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|8
1768896650000|2026-01-20 08:10:50|||||||||14
1768896670000|2026-01-20 08:11:10|||||||||1
1768896680000|2026-01-20 08:11:20|||||||||1
1768896690000|2026-01-20 08:11:30|||||||||8
1768896700000|2026-01-20 08:11:40|||||||||1
1768896760000|2026-01-20 08:12:40|||||||||1
1768896800000|2026-01-20 08:13:20|||||||||2
1768896870000|2026-01-20 08:14:30|||||||||1
1768896890000|2026-01-20 08:14:50|19.64|19.48|19.64|19.48|19.66|19.5|19.61|19.45|8
1768896900000|2026-01-20 08:15:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|11
1768896910000|2026-01-20 08:15:10|||||||||1
1768896920000|2026-01-20 08:15:20|||||||||1
1768896960000|2026-01-20 08:16:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|32
1768896970000|2026-01-20 08:16:10|||||||||32
1768896980000|2026-01-20 08:16:20|||||||||5
1768896990000|2026-01-20 08:16:30|||||||||1
1768897060000|2026-01-20 08:17:40|||||||||2
1768897090000|2026-01-20 08:18:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|16
1768897100000|2026-01-20 08:18:20|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|3
1768897110000|2026-01-20 08:18:30|||||||||1
1768897120000|2026-01-20 08:18:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|3
1768897150000|2026-01-20 08:19:10|||||||||3
1768897170000|2026-01-20 08:19:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|56
1768897180000|2026-01-20 08:19:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1768897190000|2026-01-20 08:19:50|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|12
1768897210000|2026-01-20 08:20:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|1
1768897220000|2026-01-20 08:20:20|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|2
1768897250000|2026-01-20 08:20:50|||||||||1
1768897280000|2026-01-20 08:21:20|||||||||5
1768897290000|2026-01-20 08:21:30|19.76|19.6|19.79|19.63|19.81|19.65|19.76|19.6|67
1768897300000|2026-01-20 08:21:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|11
1768897320000|2026-01-20 08:22:00|||||||||3
1768897330000|2026-01-20 08:22:10|||||||||2
1768897340000|2026-01-20 08:22:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1768897350000|2026-01-20 08:22:30|||||||||3
1768897360000|2026-01-20 08:22:40|||||||||6
1768897370000|2026-01-20 08:22:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|19
1768897380000|2026-01-20 08:23:00|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|52
1768897390000|2026-01-20 08:23:10|||||||||1
1768897400000|2026-01-20 08:23:20|||||||||6
1768897410000|2026-01-20 08:23:30|||||||||11
1768897420000|2026-01-20 08:23:40|||||||||4
1768897430000|2026-01-20 08:23:50|||||||||11
1768897440000|2026-01-20 08:24:00|||||||||21
1768897460000|2026-01-20 08:24:20|||||||||3
1768897470000|2026-01-20 08:24:30|||||||||3
1768897510000|2026-01-20 08:25:10|||||||||9
1768897540000|2026-01-20 08:25:40|||||||||4
1768897560000|2026-01-20 08:26:00|||||||||1
1768897580000|2026-01-20 08:26:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|115
1768897590000|2026-01-20 08:26:30|||||||||6
1768897610000|2026-01-20 08:26:50|||||||||1
1768897620000|2026-01-20 08:27:00|||||||||3
1768897660000|2026-01-20 08:27:40|||||||||4
1768897670000|2026-01-20 08:27:50|||||||||2
1768897680000|2026-01-20 08:28:00|||||||||7
1768897710000|2026-01-20 08:28:30|||||||||2
1768897720000|2026-01-20 08:28:40|||||||||3
1768897740000|2026-01-20 08:29:00|||||||||2
1768897750000|2026-01-20 08:29:10|||||||||21
1768897770000|2026-01-20 08:29:30|||||||||3
1768897780000|2026-01-20 08:29:40|||||||||1
1768897790000|2026-01-20 08:29:50|||||||||3
1768897800000|2026-01-20 08:30:00|||||||||7
1768897810000|2026-01-20 08:30:10|||||||||2
1768897820000|2026-01-20 08:30:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|5
1768897830000|2026-01-20 08:30:30|||||||||8
1768897840000|2026-01-20 08:30:40|||||||||3
1768897860000|2026-01-20 08:31:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|50
1768897870000|2026-01-20 08:31:10|||||||||1
1768897880000|2026-01-20 08:31:20|||||||||9
1768897900000|2026-01-20 08:31:40|||||||||13
1768897910000|2026-01-20 08:31:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1768897930000|2026-01-20 08:32:10|||||||||10
1768897950000|2026-01-20 08:32:30|19.79|19.63|19.79|19.63|19.81|19.65|19.76|19.6|14
1768897960000|2026-01-20 08:32:40|19.76|19.6|19.79|19.63|19.81|19.65|19.76|19.6|8
1768897970000|2026-01-20 08:32:50|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|11
1768897980000|2026-01-20 08:33:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|5
1768897990000|2026-01-20 08:33:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1768898000000|2026-01-20 08:33:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1768898010000|2026-01-20 08:33:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1768898040000|2026-01-20 08:34:00|||||||||2
1768898050000|2026-01-20 08:34:10|||||||||1
1768898100000|2026-01-20 08:35:00|||||||||7
1768898110000|2026-01-20 08:35:10|||||||||2
1768898120000|2026-01-20 08:35:20|||||||||1
1768898130000|2026-01-20 08:35:30|||||||||1
1768898150000|2026-01-20 08:35:50|||||||||1
1768898200000|2026-01-20 08:36:40|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|4
1768898210000|2026-01-20 08:36:50|||||||||1
1768898230000|2026-01-20 08:37:10|||||||||10
1768898260000|2026-01-20 08:37:40|||||||||11
1768898270000|2026-01-20 08:37:50|||||||||3
1768898280000|2026-01-20 08:38:00|||||||||6
1768898290000|2026-01-20 08:38:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1768898310000|2026-01-20 08:38:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1768898320000|2026-01-20 08:38:40|19.86|19.7|19.84|19.68|19.86|19.7|19.81|19.65|17
1768898330000|2026-01-20 08:38:50|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|1
1768898340000|2026-01-20 08:39:00|||||||||1
1768898350000|2026-01-20 08:39:10|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|40
1768898360000|2026-01-20 08:39:20|||||||||14
1768898370000|2026-01-20 08:39:30|||||||||7
1768898380000|2026-01-20 08:39:40|||||||||18
1768898410000|2026-01-20 08:40:10|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|49
1768898420000|2026-01-20 08:40:20|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|18
1768898440000|2026-01-20 08:40:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1768898450000|2026-01-20 08:40:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1768898460000|2026-01-20 08:41:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|108
1768898470000|2026-01-20 08:41:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|21
1768898480000|2026-01-20 08:41:20|||||||||8
1768898500000|2026-01-20 08:41:40|||||||||9
1768898520000|2026-01-20 08:42:00|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|41
1768898530000|2026-01-20 08:42:10|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|1
1768898540000|2026-01-20 08:42:20|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|2
1768898550000|2026-01-20 08:42:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1768898570000|2026-01-20 08:42:50|||||||||1
1768898590000|2026-01-20 08:43:10|||||||||1
1768898600000|2026-01-20 08:43:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1768898610000|2026-01-20 08:43:30|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|14
1768898620000|2026-01-20 08:43:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|122
1768898630000|2026-01-20 08:43:50|||||||||1
1768898640000|2026-01-20 08:44:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|48
1768898650000|2026-01-20 08:44:10|||||||||13
1768898660000|2026-01-20 08:44:20|||||||||2
1768898670000|2026-01-20 08:44:30|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|15
1768898680000|2026-01-20 08:44:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1768898690000|2026-01-20 08:44:50|||||||||3
1768898700000|2026-01-20 08:45:00|||||||||4
1768898730000|2026-01-20 08:45:30|||||||||10
1768898740000|2026-01-20 08:45:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1768898790000|2026-01-20 08:46:30|||||||||3
1768898800000|2026-01-20 08:46:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|4
1768898830000|2026-01-20 08:47:10|||||||||2
1768898850000|2026-01-20 08:47:30|||||||||2
1768898860000|2026-01-20 08:47:40|||||||||1
1768898880000|2026-01-20 08:48:00|||||||||1
1768898890000|2026-01-20 08:48:10|||||||||1
1768898900000|2026-01-20 08:48:20|||||||||3
1768898920000|2026-01-20 08:48:40|||||||||3
1768898930000|2026-01-20 08:48:50|||||||||6
1768898970000|2026-01-20 08:49:30|||||||||2
1768899030000|2026-01-20 08:50:30|||||||||2
1768899050000|2026-01-20 08:50:50|||||||||6
1768899060000|2026-01-20 08:51:00|||||||||15
1768899070000|2026-01-20 08:51:10|||||||||1
1768899080000|2026-01-20 08:51:20|||||||||3
1768899100000|2026-01-20 08:51:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|17
1768899110000|2026-01-20 08:51:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|45
1768899120000|2026-01-20 08:52:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|4
1768899130000|2026-01-20 08:52:10|||||||||4
1768899160000|2026-01-20 08:52:40|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|2
1768899170000|2026-01-20 08:52:50|||||||||1
1768899180000|2026-01-20 08:53:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1768899190000|2026-01-20 08:53:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1768899200000|2026-01-20 08:53:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1768899210000|2026-01-20 08:53:30|||||||||9
1768899220000|2026-01-20 08:53:40|||||||||3
1768899230000|2026-01-20 08:53:50|||||||||9
1768899250000|2026-01-20 08:54:10|||||||||1
1768899260000|2026-01-20 08:54:20|||||||||1
1768899290000|2026-01-20 08:54:50|||||||||3
1768899310000|2026-01-20 08:55:10|||||||||1
1768899320000|2026-01-20 08:55:20|||||||||4
1768899330000|2026-01-20 08:55:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1768899340000|2026-01-20 08:55:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1768899350000|2026-01-20 08:55:50|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|10
1768899360000|2026-01-20 08:56:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|6
1768899370000|2026-01-20 08:56:10|||||||||6
1768899390000|2026-01-20 08:56:30|||||||||5
1768899400000|2026-01-20 08:56:40|||||||||4
1768899410000|2026-01-20 08:56:50|||||||||2
1768899420000|2026-01-20 08:57:00|||||||||7
1768899430000|2026-01-20 08:57:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|21
1768899440000|2026-01-20 08:57:20|||||||||4
1768899450000|2026-01-20 08:57:30|||||||||1
1768899460000|2026-01-20 08:57:40|||||||||3
1768899470000|2026-01-20 08:57:50|||||||||1
1768899490000|2026-01-20 08:58:10|||||||||3
1768899510000|2026-01-20 08:58:30|||||||||53
1768899530000|2026-01-20 08:58:50|||||||||4
1768899540000|2026-01-20 08:59:00|||||||||7
1768899550000|2026-01-20 08:59:10|||||||||1
1768899560000|2026-01-20 08:59:20|||||||||13
1768899600000|2026-01-20 09:00:00|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|87
1768899610000|2026-01-20 09:00:10|||||||||3
1768899620000|2026-01-20 09:00:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1768899630000|2026-01-20 09:00:30|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|21
1768899640000|2026-01-20 09:00:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1768899670000|2026-01-20 09:01:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|1
1768899710000|2026-01-20 09:01:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|26
1768899720000|2026-01-20 09:02:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|4
1768899750000|2026-01-20 09:02:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1768899760000|2026-01-20 09:02:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|6
1768899770000|2026-01-20 09:02:50|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|2
1768899780000|2026-01-20 09:03:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|20
1768899790000|2026-01-20 09:03:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|4
1768899800000|2026-01-20 09:03:20|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|2
1768899810000|2026-01-20 09:03:30|||||||||5
1768899820000|2026-01-20 09:03:40|||||||||25
1768899830000|2026-01-20 09:03:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|15
1768899840000|2026-01-20 09:04:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1768899850000|2026-01-20 09:04:10|||||||||2
1768899860000|2026-01-20 09:04:20|||||||||1
1768899890000|2026-01-20 09:04:50|||||||||9
1768899900000|2026-01-20 09:05:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|11
1768899920000|2026-01-20 09:05:20|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|4
1768899930000|2026-01-20 09:05:30|||||||||2
1768899940000|2026-01-20 09:05:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1768899950000|2026-01-20 09:05:50|||||||||1
1768899960000|2026-01-20 09:06:00|||||||||1
1768899980000|2026-01-20 09:06:20|||||||||2
1768899990000|2026-01-20 09:06:30|||||||||4
1768900000000|2026-01-20 09:06:40|||||||||3
1768900010000|2026-01-20 09:06:50|||||||||4
1768900030000|2026-01-20 09:07:10|||||||||1
1768900040000|2026-01-20 09:07:20|||||||||4
1768900050000|2026-01-20 09:07:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|27
1768900060000|2026-01-20 09:07:40|||||||||1
1768900090000|2026-01-20 09:08:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|19
1768900100000|2026-01-20 09:08:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1768900110000|2026-01-20 09:08:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1768900120000|2026-01-20 09:08:40|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|6
1768900130000|2026-01-20 09:08:50|||||||||8
1768900140000|2026-01-20 09:09:00|||||||||48
1768900150000|2026-01-20 09:09:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|18
1768900160000|2026-01-20 09:09:20|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|3
1768900170000|2026-01-20 09:09:30|||||||||1
1768900190000|2026-01-20 09:09:50|||||||||1
1768900200000|2026-01-20 09:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1768900210000|2026-01-20 09:10:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|16
1768900220000|2026-01-20 09:10:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|2
1768900230000|2026-01-20 09:10:30|||||||||7
1768900240000|2026-01-20 09:10:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1768900250000|2026-01-20 09:10:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|3
1768900260000|2026-01-20 09:11:00|||||||||1
1768900280000|2026-01-20 09:11:20|||||||||2
1768900290000|2026-01-20 09:11:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1768900300000|2026-01-20 09:11:40|||||||||1
1768900320000|2026-01-20 09:12:00|||||||||4
1768900330000|2026-01-20 09:12:10|||||||||2
1768900340000|2026-01-20 09:12:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1768900360000|2026-01-20 09:12:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|13
1768900370000|2026-01-20 09:12:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|14
1768900390000|2026-01-20 09:13:10|||||||||1
1768900400000|2026-01-20 09:13:20|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1768900420000|2026-01-20 09:13:40|||||||||1
1768900440000|2026-01-20 09:14:00|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|8
1768900450000|2026-01-20 09:14:10|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|69
1768900470000|2026-01-20 09:14:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1768900480000|2026-01-20 09:14:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1768900500000|2026-01-20 09:15:00|||||||||5
1768900520000|2026-01-20 09:15:20|||||||||1
1768900540000|2026-01-20 09:15:40|||||||||1
1768900550000|2026-01-20 09:15:50|||||||||3
1768900560000|2026-01-20 09:16:00|19.89|19.73|19.89|19.73|19.89|19.73|19.86|19.7|3
1768900570000|2026-01-20 09:16:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|3
1768900590000|2026-01-20 09:16:30|||||||||1
1768900600000|2026-01-20 09:16:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|11
1768900610000|2026-01-20 09:16:50|||||||||2
1768900620000|2026-01-20 09:17:00|||||||||2
1768900630000|2026-01-20 09:17:10|||||||||2
1768900640000|2026-01-20 09:17:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|16
1768900650000|2026-01-20 09:17:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|14
1768900660000|2026-01-20 09:17:40|||||||||1
1768900670000|2026-01-20 09:17:50|||||||||1
1768900690000|2026-01-20 09:18:10|||||||||6
1768900700000|2026-01-20 09:18:20|||||||||10
1768900710000|2026-01-20 09:18:30|||||||||4
1768900720000|2026-01-20 09:18:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1768900730000|2026-01-20 09:18:50|||||||||1
1768900740000|2026-01-20 09:19:00|||||||||3
1768900790000|2026-01-20 09:19:50|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|43
1768900810000|2026-01-20 09:20:10|||||||||3
1768900820000|2026-01-20 09:20:20|||||||||5
1768900830000|2026-01-20 09:20:30|||||||||22
1768900840000|2026-01-20 09:20:40|||||||||1
1768900860000|2026-01-20 09:21:00|||||||||1
1768900870000|2026-01-20 09:21:10|||||||||5
1768900880000|2026-01-20 09:21:20|||||||||1
1768900900000|2026-01-20 09:21:40|||||||||11
1768900910000|2026-01-20 09:21:50|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|6
1768900920000|2026-01-20 09:22:00|||||||||7
1768900930000|2026-01-20 09:22:10|||||||||1
1768900940000|2026-01-20 09:22:20|||||||||1
1768900950000|2026-01-20 09:22:30|||||||||35
1768900970000|2026-01-20 09:22:50|||||||||1
1768900980000|2026-01-20 09:23:00|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|14
1768900990000|2026-01-20 09:23:10|||||||||5
1768901000000|2026-01-20 09:23:20|||||||||1
1768901010000|2026-01-20 09:23:30|||||||||2
1768901030000|2026-01-20 09:23:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1768901040000|2026-01-20 09:24:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1768901050000|2026-01-20 09:24:10|19.94|19.78|19.94|19.78|19.96|19.8|19.91|19.75|13
1768901060000|2026-01-20 09:24:20|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|2
1768901070000|2026-01-20 09:24:30|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|6
1768901080000|2026-01-20 09:24:40|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|9
1768901090000|2026-01-20 09:24:50|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|2
1768901120000|2026-01-20 09:25:20|||||||||1
1768901130000|2026-01-20 09:25:30|||||||||1
1768901140000|2026-01-20 09:25:40|||||||||1
1768901150000|2026-01-20 09:25:50|||||||||4
1768901160000|2026-01-20 09:26:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1768901180000|2026-01-20 09:26:20|||||||||1
1768901200000|2026-01-20 09:26:40|||||||||3
1768901210000|2026-01-20 09:26:50|||||||||18
1768901230000|2026-01-20 09:27:10|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|9
1768901240000|2026-01-20 09:27:20|||||||||13
1768901270000|2026-01-20 09:27:50|||||||||5
1768901280000|2026-01-20 09:28:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|14
1768901290000|2026-01-20 09:28:10|||||||||2
1768901300000|2026-01-20 09:28:20|||||||||1
1768901320000|2026-01-20 09:28:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1768901330000|2026-01-20 09:28:50|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|3
1768901340000|2026-01-20 09:29:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|7
1768901350000|2026-01-20 09:29:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1768901360000|2026-01-20 09:29:20|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|9
1768901370000|2026-01-20 09:29:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|8
1768901380000|2026-01-20 09:29:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1768901390000|2026-01-20 09:29:50|||||||||3
1768901410000|2026-01-20 09:30:10|||||||||2
1768901430000|2026-01-20 09:30:30|||||||||2
1768901440000|2026-01-20 09:30:40|||||||||3
1768901450000|2026-01-20 09:30:50|||||||||1
1768901460000|2026-01-20 09:31:00|||||||||3
1768901500000|2026-01-20 09:31:40|||||||||3
1768901510000|2026-01-20 09:31:50|||||||||2
1768901520000|2026-01-20 09:32:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1768901530000|2026-01-20 09:32:10|||||||||9
1768901540000|2026-01-20 09:32:20|||||||||18
1768901550000|2026-01-20 09:32:30|||||||||6
1768901560000|2026-01-20 09:32:40|||||||||1
1768901600000|2026-01-20 09:33:20|||||||||19
1768901610000|2026-01-20 09:33:30|||||||||30
1768901620000|2026-01-20 09:33:40|||||||||14
1768901630000|2026-01-20 09:33:50|||||||||48
1768901640000|2026-01-20 09:34:00|||||||||8
1768901650000|2026-01-20 09:34:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1768901660000|2026-01-20 09:34:20|20.04|19.88|20.04|19.88|20.06|19.9|20.01|19.85|60
1768901670000|2026-01-20 09:34:30|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|6
1768901680000|2026-01-20 09:34:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1768901690000|2026-01-20 09:34:50|||||||||2
1768901700000|2026-01-20 09:35:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|42
1768901710000|2026-01-20 09:35:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|9
1768901720000|2026-01-20 09:35:20|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|1
1768901740000|2026-01-20 09:35:40|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|0
1768901750000|2026-01-20 09:35:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1768901760000|2026-01-20 09:36:00|||||||||1
1768901800000|2026-01-20 09:36:40|||||||||7
1768901810000|2026-01-20 09:36:50|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|2
1768901840000|2026-01-20 09:37:20|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|10
1768901850000|2026-01-20 09:37:30|||||||||4
1768901860000|2026-01-20 09:37:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|46
1768901880000|2026-01-20 09:38:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|12
1768901890000|2026-01-20 09:38:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|2
1768901900000|2026-01-20 09:38:20|||||||||7
1768901910000|2026-01-20 09:38:30|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|9
1768901920000|2026-01-20 09:38:40|20.06|19.9|20.04|19.88|20.06|19.9|20.01|19.85|22
1768901930000|2026-01-20 09:38:50|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|9
1768901940000|2026-01-20 09:39:00|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|7
1768901950000|2026-01-20 09:39:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|0
1768901960000|2026-01-20 09:39:20|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|8
1768901970000|2026-01-20 09:39:30|||||||||8
1768901980000|2026-01-20 09:39:40|||||||||4
1768901990000|2026-01-20 09:39:50|||||||||3
1768902000000|2026-01-20 09:40:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|6
1768902010000|2026-01-20 09:40:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|5
1768902020000|2026-01-20 09:40:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|2
1768902030000|2026-01-20 09:40:30|||||||||1
1768902050000|2026-01-20 09:40:50|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|2
1768902070000|2026-01-20 09:41:10|||||||||11
1768902080000|2026-01-20 09:41:20|||||||||4
1768902110000|2026-01-20 09:41:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1768902120000|2026-01-20 09:42:00|||||||||8
1768902130000|2026-01-20 09:42:10|||||||||1
1768902150000|2026-01-20 09:42:30|||||||||4
1768902170000|2026-01-20 09:42:50|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|2
1768902180000|2026-01-20 09:43:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|25
1768902190000|2026-01-20 09:43:10|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|4
1768902200000|2026-01-20 09:43:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1768902230000|2026-01-20 09:43:50|||||||||2
1768902240000|2026-01-20 09:44:00|||||||||4
1768902250000|2026-01-20 09:44:10|||||||||4
1768902270000|2026-01-20 09:44:30|||||||||4
1768902280000|2026-01-20 09:44:40|||||||||1
1768902290000|2026-01-20 09:44:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1768902300000|2026-01-20 09:45:00|||||||||2
1768902330000|2026-01-20 09:45:30|||||||||1
1768902360000|2026-01-20 09:46:00|||||||||3
1768902380000|2026-01-20 09:46:20|||||||||2
1768902400000|2026-01-20 09:46:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|19
1768902410000|2026-01-20 09:46:50|||||||||1
1768902440000|2026-01-20 09:47:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1768902450000|2026-01-20 09:47:30|||||||||1
1768902470000|2026-01-20 09:47:50|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|13
1768902480000|2026-01-20 09:48:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1768902490000|2026-01-20 09:48:10|||||||||4
1768902510000|2026-01-20 09:48:30|||||||||2
1768902520000|2026-01-20 09:48:40|||||||||1
1768902550000|2026-01-20 09:49:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|68
1768902570000|2026-01-20 09:49:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|15
1768902590000|2026-01-20 09:49:50|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|50
1768902600000|2026-01-20 09:50:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|43
1768902610000|2026-01-20 09:50:10|||||||||1
1768902620000|2026-01-20 09:50:20|||||||||11
1768902630000|2026-01-20 09:50:30|||||||||30
1768902640000|2026-01-20 09:50:40|||||||||12
1768902650000|2026-01-20 09:50:50|||||||||3
1768902660000|2026-01-20 09:51:00|||||||||7
1768902670000|2026-01-20 09:51:10|||||||||12
1768902680000|2026-01-20 09:51:20|||||||||6
1768902710000|2026-01-20 09:51:50|||||||||2
1768902720000|2026-01-20 09:52:00|||||||||15
1768902730000|2026-01-20 09:52:10|||||||||3
1768902770000|2026-01-20 09:52:50|||||||||1
1768902780000|2026-01-20 09:53:00|||||||||2
1768902790000|2026-01-20 09:53:10|||||||||2
1768902800000|2026-01-20 09:53:20|||||||||1
1768902820000|2026-01-20 09:53:40|||||||||1
1768902830000|2026-01-20 09:53:50|||||||||2
1768902850000|2026-01-20 09:54:10|||||||||3
1768902860000|2026-01-20 09:54:20|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|7
1768902870000|2026-01-20 09:54:30|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|14
1768902880000|2026-01-20 09:54:40|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|10
1768902890000|2026-01-20 09:54:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1768902910000|2026-01-20 09:55:10|||||||||1
1768902920000|2026-01-20 09:55:20|||||||||1
1768902930000|2026-01-20 09:55:30|||||||||2
1768902960000|2026-01-20 09:56:00|||||||||1
1768902970000|2026-01-20 09:56:10|||||||||1
1768903040000|2026-01-20 09:57:20|||||||||1
1768903080000|2026-01-20 09:58:00|||||||||1
1768903100000|2026-01-20 09:58:20|||||||||1
1768903120000|2026-01-20 09:58:40|||||||||1
1768903150000|2026-01-20 09:59:10|||||||||2
1768903160000|2026-01-20 09:59:20|||||||||1
1768903180000|2026-01-20 09:59:40|||||||||2
1768903190000|2026-01-20 09:59:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|1
1768903200000|2026-01-20 10:00:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|39
1768903210000|2026-01-20 10:00:10|||||||||8
1768903220000|2026-01-20 10:00:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|16
1768903240000|2026-01-20 10:00:40|||||||||6
1768903250000|2026-01-20 10:00:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|10
1768903260000|2026-01-20 10:01:00|||||||||22
1768903300000|2026-01-20 10:01:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|21
1768903310000|2026-01-20 10:01:50|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|11
1768903320000|2026-01-20 10:02:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|8
1768903330000|2026-01-20 10:02:10|||||||||1
1768903340000|2026-01-20 10:02:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768903350000|2026-01-20 10:02:30|20.01|19.85|20.04|19.88|20.06|19.9|20.01|19.85|11
1768903360000|2026-01-20 10:02:40|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|26
1768903370000|2026-01-20 10:02:50|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|1
1768903380000|2026-01-20 10:03:00|||||||||10
1768903390000|2026-01-20 10:03:10|||||||||1
1768903420000|2026-01-20 10:03:40|||||||||6
1768903430000|2026-01-20 10:03:50|||||||||1
1768903440000|2026-01-20 10:04:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|10
1768903450000|2026-01-20 10:04:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|14
1768903480000|2026-01-20 10:04:40|||||||||6
1768903490000|2026-01-20 10:04:50|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|25
1768903500000|2026-01-20 10:05:00|20.09|19.93|20.11|19.95|20.11|19.95|20.06|19.9|1
1768903510000|2026-01-20 10:05:10|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|30
1768903520000|2026-01-20 10:05:20|||||||||7
1768903540000|2026-01-20 10:05:40|||||||||98
1768903550000|2026-01-20 10:05:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1768903570000|2026-01-20 10:06:10|||||||||1
1768903600000|2026-01-20 10:06:40|||||||||12
1768903610000|2026-01-20 10:06:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|30
1768903620000|2026-01-20 10:07:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|2
1768903650000|2026-01-20 10:07:30|||||||||1
1768903670000|2026-01-20 10:07:50|||||||||2
1768903680000|2026-01-20 10:08:00|||||||||1
1768903710000|2026-01-20 10:08:30|||||||||2
1768903720000|2026-01-20 10:08:40|||||||||3
1768903750000|2026-01-20 10:09:10|||||||||8
1768903760000|2026-01-20 10:09:20|||||||||17
1768903800000|2026-01-20 10:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|13
1768903810000|2026-01-20 10:10:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1768903820000|2026-01-20 10:10:20|||||||||3
1768903830000|2026-01-20 10:10:30|||||||||3
1768903840000|2026-01-20 10:10:40|||||||||1
1768903860000|2026-01-20 10:11:00|||||||||1
1768903870000|2026-01-20 10:11:10|||||||||3
1768903890000|2026-01-20 10:11:30|||||||||1
1768903900000|2026-01-20 10:11:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1768903910000|2026-01-20 10:11:50|||||||||2
1768903920000|2026-01-20 10:12:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1768903940000|2026-01-20 10:12:20|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|3
1768903970000|2026-01-20 10:12:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1768903980000|2026-01-20 10:13:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1768903990000|2026-01-20 10:13:10|||||||||3
1768904000000|2026-01-20 10:13:20|||||||||4
1768904010000|2026-01-20 10:13:30|||||||||1
1768904020000|2026-01-20 10:13:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|32
1768904030000|2026-01-20 10:13:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|16
1768904040000|2026-01-20 10:14:00|||||||||1
1768904060000|2026-01-20 10:14:20|||||||||4
1768904070000|2026-01-20 10:14:30|||||||||7
1768904080000|2026-01-20 10:14:40|||||||||3
1768904120000|2026-01-20 10:15:20|||||||||1
1768904130000|2026-01-20 10:15:30|||||||||1
1768904140000|2026-01-20 10:15:40|||||||||1
1768904190000|2026-01-20 10:16:30|||||||||1
1768904200000|2026-01-20 10:16:40|||||||||2
1768904220000|2026-01-20 10:17:00|||||||||11
1768904240000|2026-01-20 10:17:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|43
1768904250000|2026-01-20 10:17:30|||||||||6
1768904260000|2026-01-20 10:17:40|||||||||3
1768904270000|2026-01-20 10:17:50|||||||||2
1768904300000|2026-01-20 10:18:20|||||||||3
1768904340000|2026-01-20 10:19:00|||||||||30
1768904350000|2026-01-20 10:19:10|||||||||3
1768904380000|2026-01-20 10:19:40|||||||||1
1768904400000|2026-01-20 10:20:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|61
1768904420000|2026-01-20 10:20:20|||||||||2
1768904440000|2026-01-20 10:20:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|4
1768904450000|2026-01-20 10:20:50|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|0
1768904460000|2026-01-20 10:21:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1768904480000|2026-01-20 10:21:20|||||||||1
1768904490000|2026-01-20 10:21:30|||||||||5
1768904510000|2026-01-20 10:21:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1768904530000|2026-01-20 10:22:10|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|4
1768904560000|2026-01-20 10:22:40|||||||||2
1768904570000|2026-01-20 10:22:50|19.86|19.7|19.89|19.73|19.91|19.75|19.86|19.7|9
1768904580000|2026-01-20 10:23:00|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|0
1768904590000|2026-01-20 10:23:10|||||||||5
1768904600000|2026-01-20 10:23:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|28
1768904610000|2026-01-20 10:23:30|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|39
1768904640000|2026-01-20 10:24:00|||||||||1
1768904660000|2026-01-20 10:24:20|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|22
1768904670000|2026-01-20 10:24:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|56
1768904680000|2026-01-20 10:24:40|||||||||2
1768904690000|2026-01-20 10:24:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|34
1768904700000|2026-01-20 10:25:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|135
1768904710000|2026-01-20 10:25:10|||||||||4
1768904720000|2026-01-20 10:25:20|||||||||1
1768904740000|2026-01-20 10:25:40|||||||||2
1768904760000|2026-01-20 10:26:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1768904770000|2026-01-20 10:26:10|||||||||3
1768904780000|2026-01-20 10:26:20|||||||||7
1768904790000|2026-01-20 10:26:30|||||||||2
1768904800000|2026-01-20 10:26:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|26
1768904820000|2026-01-20 10:27:00|||||||||15
1768904830000|2026-01-20 10:27:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|4
1768904860000|2026-01-20 10:27:40|||||||||2
1768904870000|2026-01-20 10:27:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1768904880000|2026-01-20 10:28:00|||||||||7
1768904890000|2026-01-20 10:28:10|||||||||1
1768904900000|2026-01-20 10:28:20|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|13
1768904910000|2026-01-20 10:28:30|||||||||2
1768904920000|2026-01-20 10:28:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|8
1768904930000|2026-01-20 10:28:50|||||||||15
1768904940000|2026-01-20 10:29:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|114
1768904950000|2026-01-20 10:29:10|||||||||1
1768904960000|2026-01-20 10:29:20|||||||||2
1768904970000|2026-01-20 10:29:30|||||||||2
1768904990000|2026-01-20 10:29:50|||||||||4
1768905000000|2026-01-20 10:30:00|||||||||2
1768905030000|2026-01-20 10:30:30|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|60
1768905040000|2026-01-20 10:30:40|||||||||15
1768905050000|2026-01-20 10:30:50|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|18
1768905060000|2026-01-20 10:31:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|7
1768905070000|2026-01-20 10:31:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1768905090000|2026-01-20 10:31:30|||||||||14
1768905100000|2026-01-20 10:31:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1768905120000|2026-01-20 10:32:00|19.89|19.73|19.89|19.73|19.91|19.75|19.86|19.7|14
1768905130000|2026-01-20 10:32:10|19.91|19.75|19.89|19.73|19.91|19.75|19.86|19.7|1
1768905140000|2026-01-20 10:32:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|2
1768905150000|2026-01-20 10:32:30|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|4
1768905160000|2026-01-20 10:32:40|||||||||7
1768905170000|2026-01-20 10:32:50|||||||||3
1768905180000|2026-01-20 10:33:00|||||||||16
1768905190000|2026-01-20 10:33:10|||||||||8
1768905210000|2026-01-20 10:33:30|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|1
1768905220000|2026-01-20 10:33:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1768905230000|2026-01-20 10:33:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|5
1768905280000|2026-01-20 10:34:40|||||||||1
1768905310000|2026-01-20 10:35:10|||||||||1
1768905320000|2026-01-20 10:35:20|||||||||1
1768905350000|2026-01-20 10:35:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|79
1768905360000|2026-01-20 10:36:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|7
1768905390000|2026-01-20 10:36:30|||||||||1
1768905410000|2026-01-20 10:36:50|||||||||2
1768905440000|2026-01-20 10:37:20|||||||||2
1768905550000|2026-01-20 10:39:10|||||||||1
1768905580000|2026-01-20 10:39:40|||||||||1
1768905610000|2026-01-20 10:40:10|||||||||1
1768905660000|2026-01-20 10:41:00|19.96|19.8|19.94|19.78|19.96|19.8|19.91|19.75|57
1768905670000|2026-01-20 10:41:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1768905680000|2026-01-20 10:41:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|12
1768905740000|2026-01-20 10:42:20|||||||||1
1768905780000|2026-01-20 10:43:00|||||||||1
1768905810000|2026-01-20 10:43:30|||||||||6
1768905900000|2026-01-20 10:45:00|||||||||11
1768905910000|2026-01-20 10:45:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1768906050000|2026-01-20 10:47:30|19.89|19.73|19.89|19.73|19.89|19.73|19.86|19.7|12
1768906060000|2026-01-20 10:47:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1768906070000|2026-01-20 10:47:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|1
1768906090000|2026-01-20 10:48:10|||||||||2
1768906140000|2026-01-20 10:49:00|||||||||5
1768906150000|2026-01-20 10:49:10|||||||||1
1768906200000|2026-01-20 10:50:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|1
1768906210000|2026-01-20 10:50:10|||||||||1
1768906240000|2026-01-20 10:50:40|||||||||12
1768906250000|2026-01-20 10:50:50|||||||||2
1768906260000|2026-01-20 10:51:00|||||||||3
1768906400000|2026-01-20 10:53:20|||||||||6
1768906410000|2026-01-20 10:53:30|||||||||4
1768906420000|2026-01-20 10:53:40|||||||||7
1768906430000|2026-01-20 10:53:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1768906440000|2026-01-20 10:54:00|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|0
1768906450000|2026-01-20 10:54:10|||||||||11
1768906460000|2026-01-20 10:54:20|||||||||2
1768906490000|2026-01-20 10:54:50|||||||||2
1768906500000|2026-01-20 10:55:00|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|4
1768906510000|2026-01-20 10:55:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1768906530000|2026-01-20 10:55:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1768906540000|2026-01-20 10:55:40|||||||||1
1768906550000|2026-01-20 10:55:50|||||||||2
1768906620000|2026-01-20 10:57:00|||||||||1
1768906630000|2026-01-20 10:57:10|||||||||7
1768906640000|2026-01-20 10:57:20|||||||||1
1768906650000|2026-01-20 10:57:30|||||||||2
1768906680000|2026-01-20 10:58:00|||||||||3
1768906690000|2026-01-20 10:58:10|||||||||3
1768906740000|2026-01-20 10:59:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1768906780000|2026-01-20 10:59:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|5
1768906790000|2026-01-20 10:59:50|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|7
1768906800000|2026-01-20 11:00:00|||||||||8
1768906820000|2026-01-20 11:00:20|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|26
1768906830000|2026-01-20 11:00:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1768906840000|2026-01-20 11:00:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1768906850000|2026-01-20 11:00:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1768906860000|2026-01-20 11:01:00|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|3
1768906870000|2026-01-20 11:01:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|6
1768906900000|2026-01-20 11:01:40|||||||||1
1768906910000|2026-01-20 11:01:50|||||||||1
1768906920000|2026-01-20 11:02:00|||||||||6
1768906950000|2026-01-20 11:02:30|||||||||3
1768906960000|2026-01-20 11:02:40|||||||||3
1768906970000|2026-01-20 11:02:50|||||||||2
1768906980000|2026-01-20 11:03:00|||||||||26
1768906990000|2026-01-20 11:03:10|||||||||9
1768907070000|2026-01-20 11:04:30|||||||||1
1768907080000|2026-01-20 11:04:40|||||||||2
1768907110000|2026-01-20 11:05:10|||||||||2
1768907120000|2026-01-20 11:05:20|||||||||1
1768907150000|2026-01-20 11:05:50|||||||||3
1768907160000|2026-01-20 11:06:00|||||||||1
1768907220000|2026-01-20 11:07:00|||||||||1
1768907230000|2026-01-20 11:07:10|||||||||56
1768907260000|2026-01-20 11:07:40|||||||||4
1768907280000|2026-01-20 11:08:00|||||||||1
1768907320000|2026-01-20 11:08:40|||||||||5
1768907330000|2026-01-20 11:08:50|||||||||5
1768907360000|2026-01-20 11:09:20|||||||||1
1768907380000|2026-01-20 11:09:40|||||||||1
1768907410000|2026-01-20 11:10:10|||||||||2
1768907420000|2026-01-20 11:10:20|||||||||1
1768907440000|2026-01-20 11:10:40|||||||||2
1768907450000|2026-01-20 11:10:50|||||||||1
1768907480000|2026-01-20 11:11:20|||||||||2
1768907510000|2026-01-20 11:11:50|||||||||8
1768907550000|2026-01-20 11:12:30|||||||||22
1768907600000|2026-01-20 11:13:20|||||||||8
1768907610000|2026-01-20 11:13:30|||||||||7
1768907650000|2026-01-20 11:14:10|||||||||5
1768907660000|2026-01-20 11:14:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|34
1768907670000|2026-01-20 11:14:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|27
1768907690000|2026-01-20 11:14:50|||||||||2
1768907710000|2026-01-20 11:15:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1768907720000|2026-01-20 11:15:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1768907730000|2026-01-20 11:15:30|||||||||33
1768907740000|2026-01-20 11:15:40|||||||||3
1768907760000|2026-01-20 11:16:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|23
1768907770000|2026-01-20 11:16:10|||||||||3
1768907790000|2026-01-20 11:16:30|||||||||2
1768907810000|2026-01-20 11:16:50|||||||||18
1768907820000|2026-01-20 11:17:00|||||||||156
1768907840000|2026-01-20 11:17:20|||||||||19
1768907850000|2026-01-20 11:17:30|||||||||2
1768907860000|2026-01-20 11:17:40|||||||||1
1768907890000|2026-01-20 11:18:10|||||||||3
1768907900000|2026-01-20 11:18:20|||||||||15
1768907940000|2026-01-20 11:19:00|||||||||8
1768907950000|2026-01-20 11:19:10|||||||||4
1768907990000|2026-01-20 11:19:50|||||||||1
1768908000000|2026-01-20 11:20:00|||||||||47
1768908060000|2026-01-20 11:21:00|||||||||1
1768908070000|2026-01-20 11:21:10|||||||||2
1768908080000|2026-01-20 11:21:20|||||||||3
1768908090000|2026-01-20 11:21:30|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|7
1768908100000|2026-01-20 11:21:40|||||||||10
1768908110000|2026-01-20 11:21:50|||||||||2
1768908140000|2026-01-20 11:22:20|||||||||1
1768908150000|2026-01-20 11:22:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|72
1768908160000|2026-01-20 11:22:40|||||||||2
1768908170000|2026-01-20 11:22:50|||||||||1
1768908190000|2026-01-20 11:23:10|||||||||1
1768908200000|2026-01-20 11:23:20|||||||||1
1768908250000|2026-01-20 11:24:10|||||||||2
1768908290000|2026-01-20 11:24:50|||||||||1
1768908300000|2026-01-20 11:25:00|||||||||1
1768908320000|2026-01-20 11:25:20|||||||||2
1768908330000|2026-01-20 11:25:30|||||||||2
1768908360000|2026-01-20 11:26:00|||||||||1
1768908370000|2026-01-20 11:26:10|||||||||3
1768908390000|2026-01-20 11:26:30|||||||||4
1768908430000|2026-01-20 11:27:10|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|23
1768908450000|2026-01-20 11:27:30|||||||||1
1768908480000|2026-01-20 11:28:00|||||||||3
1768908540000|2026-01-20 11:29:00|||||||||2
1768908550000|2026-01-20 11:29:10|||||||||6
1768908560000|2026-01-20 11:29:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|76
1768908570000|2026-01-20 11:29:30|||||||||1
1768908590000|2026-01-20 11:29:50|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|6
1768908600000|2026-01-20 11:30:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1768908610000|2026-01-20 11:30:10|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|5
1768908620000|2026-01-20 11:30:20|||||||||6
1768908650000|2026-01-20 11:30:50|||||||||1
1768908660000|2026-01-20 11:31:00|||||||||2
1768908710000|2026-01-20 11:31:50|||||||||1
1768908720000|2026-01-20 11:32:00|||||||||1
1768908730000|2026-01-20 11:32:10|||||||||1
1768908740000|2026-01-20 11:32:20|||||||||10
1768908790000|2026-01-20 11:33:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1768908800000|2026-01-20 11:33:20|||||||||5
1768908810000|2026-01-20 11:33:30|||||||||6
1768908820000|2026-01-20 11:33:40|||||||||6
1768908830000|2026-01-20 11:33:50|||||||||2
1768908840000|2026-01-20 11:34:00|||||||||2
1768908860000|2026-01-20 11:34:20|||||||||15
1768908870000|2026-01-20 11:34:30|||||||||14
1768908890000|2026-01-20 11:34:50|||||||||76
1768908910000|2026-01-20 11:35:10|||||||||10
1768908920000|2026-01-20 11:35:20|||||||||3
1768908930000|2026-01-20 11:35:30|||||||||6
1768908950000|2026-01-20 11:35:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|1
1768908960000|2026-01-20 11:36:00|||||||||2
1768908970000|2026-01-20 11:36:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1768909010000|2026-01-20 11:36:50|||||||||3
1768909040000|2026-01-20 11:37:20|||||||||3
1768909060000|2026-01-20 11:37:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1768909070000|2026-01-20 11:37:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1768909090000|2026-01-20 11:38:10|||||||||1
1768909110000|2026-01-20 11:38:30|||||||||1
1768909170000|2026-01-20 11:39:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1768909180000|2026-01-20 11:39:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1768909200000|2026-01-20 11:40:00|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|13
1768909210000|2026-01-20 11:40:10|||||||||3
1768909230000|2026-01-20 11:40:30|||||||||1
1768909260000|2026-01-20 11:41:00|||||||||2
1768909280000|2026-01-20 11:41:20|||||||||1
1768909340000|2026-01-20 11:42:20|||||||||10
1768909350000|2026-01-20 11:42:30|||||||||10
1768909360000|2026-01-20 11:42:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|5
1768909370000|2026-01-20 11:42:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|3
1768909380000|2026-01-20 11:43:00|||||||||1
1768909410000|2026-01-20 11:43:30|||||||||3
1768909430000|2026-01-20 11:43:50|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|14
1768909450000|2026-01-20 11:44:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|2
1768909470000|2026-01-20 11:44:30|||||||||1
1768909490000|2026-01-20 11:44:50|||||||||1
1768909520000|2026-01-20 11:45:20|||||||||15
1768909530000|2026-01-20 11:45:30|||||||||1
1768909540000|2026-01-20 11:45:40|||||||||51
1768909550000|2026-01-20 11:45:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1768909560000|2026-01-20 11:46:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1768909570000|2026-01-20 11:46:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1768909580000|2026-01-20 11:46:20|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|3
1768909600000|2026-01-20 11:46:40|||||||||104
1768909620000|2026-01-20 11:47:00|||||||||1
1768909640000|2026-01-20 11:47:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|44
1768909670000|2026-01-20 11:47:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|22
1768909680000|2026-01-20 11:48:00|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|3
1768909690000|2026-01-20 11:48:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1768909700000|2026-01-20 11:48:20|||||||||348
1768909710000|2026-01-20 11:48:30|||||||||1
1768909720000|2026-01-20 11:48:40|||||||||1
1768909730000|2026-01-20 11:48:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|151
1768909740000|2026-01-20 11:49:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1768909750000|2026-01-20 11:49:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1768909760000|2026-01-20 11:49:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|4
1768909770000|2026-01-20 11:49:30|||||||||2
1768909780000|2026-01-20 11:49:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|54
1768909790000|2026-01-20 11:49:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1768909810000|2026-01-20 11:50:10|||||||||2
1768909840000|2026-01-20 11:50:40|||||||||2
1768909850000|2026-01-20 11:50:50|||||||||3
1768909860000|2026-01-20 11:51:00|||||||||2
1768909870000|2026-01-20 11:51:10|||||||||2
1768909900000|2026-01-20 11:51:40|||||||||2
1768909920000|2026-01-20 11:52:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|26
1768909960000|2026-01-20 11:52:40|||||||||1
1768909980000|2026-01-20 11:53:00|||||||||13
1768910030000|2026-01-20 11:53:50|||||||||1
1768910040000|2026-01-20 11:54:00|||||||||4
1768910050000|2026-01-20 11:54:10|||||||||2
1768910080000|2026-01-20 11:54:40|||||||||2
1768910100000|2026-01-20 11:55:00|||||||||32
1768910120000|2026-01-20 11:55:20|||||||||1
1768910140000|2026-01-20 11:55:40|||||||||1
1768910150000|2026-01-20 11:55:50|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|17
1768910160000|2026-01-20 11:56:00|||||||||1
1768910180000|2026-01-20 11:56:20|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|6
1768910220000|2026-01-20 11:57:00|||||||||3
1768910290000|2026-01-20 11:58:10|||||||||4
1768910300000|2026-01-20 11:58:20|||||||||3
1768910310000|2026-01-20 11:58:30|||||||||1
1768910330000|2026-01-20 11:58:50|||||||||1
1768910360000|2026-01-20 11:59:20|||||||||1
1768910400000|2026-01-20 12:00:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|59
1768910410000|2026-01-20 12:00:10|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|20
1768910420000|2026-01-20 12:00:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|17
1768910440000|2026-01-20 12:00:40|||||||||3
1768910450000|2026-01-20 12:00:50|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|4
1768910470000|2026-01-20 12:01:10|||||||||2
1768910480000|2026-01-20 12:01:20|||||||||1
1768910490000|2026-01-20 12:01:30|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|66
1768910500000|2026-01-20 12:01:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1768910510000|2026-01-20 12:01:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|15
1768910520000|2026-01-20 12:02:00|||||||||7
1768910530000|2026-01-20 12:02:10|||||||||18
1768910540000|2026-01-20 12:02:20|||||||||1
1768910550000|2026-01-20 12:02:30|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|14
1768910560000|2026-01-20 12:02:40|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|13
1768910590000|2026-01-20 12:03:10|||||||||9
1768910610000|2026-01-20 12:03:30|||||||||6
1768910620000|2026-01-20 12:03:40|||||||||3
1768910630000|2026-01-20 12:03:50|||||||||1
1768910640000|2026-01-20 12:04:00|||||||||4
1768910660000|2026-01-20 12:04:20|||||||||3
1768910680000|2026-01-20 12:04:40|||||||||1
1768910690000|2026-01-20 12:04:50|||||||||1
1768910700000|2026-01-20 12:05:00|||||||||14
1768910720000|2026-01-20 12:05:20|||||||||5
1768910730000|2026-01-20 12:05:30|||||||||2
1768910740000|2026-01-20 12:05:40|||||||||6
1768910760000|2026-01-20 12:06:00|||||||||1
1768910770000|2026-01-20 12:06:10|||||||||2
1768910780000|2026-01-20 12:06:20|||||||||1
1768910790000|2026-01-20 12:06:30|||||||||5
1768910800000|2026-01-20 12:06:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1768910810000|2026-01-20 12:06:50|||||||||1
1768910830000|2026-01-20 12:07:10|||||||||1
1768910850000|2026-01-20 12:07:30|||||||||3
1768910870000|2026-01-20 12:07:50|||||||||2
1768910880000|2026-01-20 12:08:00|||||||||8
1768910890000|2026-01-20 12:08:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|26
1768910900000|2026-01-20 12:08:20|||||||||6
1768910910000|2026-01-20 12:08:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|3
1768910920000|2026-01-20 12:08:40|||||||||2
1768910930000|2026-01-20 12:08:50|||||||||2
1768910950000|2026-01-20 12:09:10|19.74|19.58|19.76|19.6|19.76|19.6|19.71|19.55|36
1768910960000|2026-01-20 12:09:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1768910970000|2026-01-20 12:09:30|||||||||6
1768910990000|2026-01-20 12:09:50|||||||||6
1768911010000|2026-01-20 12:10:10|||||||||1
1768911040000|2026-01-20 12:10:40|||||||||1
1768911050000|2026-01-20 12:10:50|||||||||8
1768911060000|2026-01-20 12:11:00|||||||||3
1768911070000|2026-01-20 12:11:10|||||||||9
1768911100000|2026-01-20 12:11:40|||||||||2
1768911110000|2026-01-20 12:11:50|||||||||1
1768911120000|2026-01-20 12:12:00|||||||||1
1768911130000|2026-01-20 12:12:10|||||||||2
1768911140000|2026-01-20 12:12:20|||||||||9
1768911160000|2026-01-20 12:12:40|||||||||5
1768911170000|2026-01-20 12:12:50|||||||||1
1768911180000|2026-01-20 12:13:00|||||||||2
1768911190000|2026-01-20 12:13:10|||||||||4
1768911200000|2026-01-20 12:13:20|||||||||3
1768911220000|2026-01-20 12:13:40|||||||||1
1768911230000|2026-01-20 12:13:50|||||||||1
1768911240000|2026-01-20 12:14:00|||||||||2
1768911250000|2026-01-20 12:14:10|||||||||1
1768911260000|2026-01-20 12:14:20|||||||||1
1768911270000|2026-01-20 12:14:30|||||||||1
1768911290000|2026-01-20 12:14:50|||||||||1
1768911300000|2026-01-20 12:15:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1768911310000|2026-01-20 12:15:10|||||||||7
1768911340000|2026-01-20 12:15:40|||||||||1
1768911350000|2026-01-20 12:15:50|||||||||7
1768911390000|2026-01-20 12:16:30|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|9
1768911400000|2026-01-20 12:16:40|||||||||9
1768911410000|2026-01-20 12:16:50|||||||||3
1768911420000|2026-01-20 12:17:00|||||||||11
1768911430000|2026-01-20 12:17:10|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|5
1768911440000|2026-01-20 12:17:20|||||||||2
1768911450000|2026-01-20 12:17:30|||||||||9
1768911460000|2026-01-20 12:17:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|41
1768911470000|2026-01-20 12:17:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|23
1768911480000|2026-01-20 12:18:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1768911510000|2026-01-20 12:18:30|||||||||5
1768911520000|2026-01-20 12:18:40|||||||||1
1768911530000|2026-01-20 12:18:50|||||||||3
1768911560000|2026-01-20 12:19:20|||||||||2
1768911570000|2026-01-20 12:19:30|||||||||3
1768911590000|2026-01-20 12:19:50|||||||||1
1768911600000|2026-01-20 12:20:00|||||||||1
1768911610000|2026-01-20 12:20:10|||||||||7
1768911630000|2026-01-20 12:20:30|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|104
1768911690000|2026-01-20 12:21:30|||||||||1
1768911710000|2026-01-20 12:21:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|40
1768911720000|2026-01-20 12:22:00|||||||||17
1768911730000|2026-01-20 12:22:10|||||||||14
1768911740000|2026-01-20 12:22:20|||||||||2
1768911750000|2026-01-20 12:22:30|||||||||5
1768911760000|2026-01-20 12:22:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1768911770000|2026-01-20 12:22:50|||||||||3
1768911780000|2026-01-20 12:23:00|||||||||34
1768911790000|2026-01-20 12:23:10|||||||||11
1768911860000|2026-01-20 12:24:20|||||||||3
1768911880000|2026-01-20 12:24:40|||||||||1
1768911890000|2026-01-20 12:24:50|||||||||4
1768911900000|2026-01-20 12:25:00|||||||||7
1768911910000|2026-01-20 12:25:10|||||||||1
1768911920000|2026-01-20 12:25:20|||||||||1
1768911940000|2026-01-20 12:25:40|||||||||2
1768911990000|2026-01-20 12:26:30|||||||||3
1768912020000|2026-01-20 12:27:00|||||||||2
1768912050000|2026-01-20 12:27:30|||||||||1
1768912060000|2026-01-20 12:27:40|||||||||2
1768912070000|2026-01-20 12:27:50|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|31
1768912080000|2026-01-20 12:28:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1768912090000|2026-01-20 12:28:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|1
1768912100000|2026-01-20 12:28:20|||||||||2
1768912110000|2026-01-20 12:28:30|19.67|19.51|19.66|19.5|19.71|19.55|19.66|19.5|24
1768912130000|2026-01-20 12:28:50|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|2
1768912140000|2026-01-20 12:29:00|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|2
1768912150000|2026-01-20 12:29:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1768912160000|2026-01-20 12:29:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|29
1768912180000|2026-01-20 12:29:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1768912190000|2026-01-20 12:29:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1768912200000|2026-01-20 12:30:00|||||||||2
1768912210000|2026-01-20 12:30:10|||||||||1
1768912220000|2026-01-20 12:30:20|||||||||3
1768912230000|2026-01-20 12:30:30|||||||||1
1768912240000|2026-01-20 12:30:40|||||||||2
1768912280000|2026-01-20 12:31:20|||||||||3
1768912310000|2026-01-20 12:31:50|||||||||18
1768912320000|2026-01-20 12:32:00|||||||||1
1768912330000|2026-01-20 12:32:10|||||||||5
1768912360000|2026-01-20 12:32:40|||||||||1
1768912370000|2026-01-20 12:32:50|||||||||2
1768912380000|2026-01-20 12:33:00|||||||||3
1768912390000|2026-01-20 12:33:10|||||||||2
1768912400000|2026-01-20 12:33:20|||||||||1
1768912410000|2026-01-20 12:33:30|||||||||1
1768912420000|2026-01-20 12:33:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|65
1768912430000|2026-01-20 12:33:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1768912440000|2026-01-20 12:34:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1768912450000|2026-01-20 12:34:10|||||||||150
1768912470000|2026-01-20 12:34:30|||||||||1
1768912480000|2026-01-20 12:34:40|||||||||5
1768912490000|2026-01-20 12:34:50|||||||||1
1768912530000|2026-01-20 12:35:30|||||||||3
1768912540000|2026-01-20 12:35:40|||||||||3
1768912560000|2026-01-20 12:36:00|||||||||1
1768912580000|2026-01-20 12:36:20|||||||||1
1768912620000|2026-01-20 12:37:00|||||||||1
1768912630000|2026-01-20 12:37:10|||||||||1
1768912650000|2026-01-20 12:37:30|||||||||1
1768912660000|2026-01-20 12:37:40|||||||||1
1768912710000|2026-01-20 12:38:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1768912720000|2026-01-20 12:38:40|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1768912740000|2026-01-20 12:39:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1768912750000|2026-01-20 12:39:10|19.62|19.46|19.62|19.46|19.66|19.5|19.61|19.45|58
1768912760000|2026-01-20 12:39:20|||||||||1
1768912780000|2026-01-20 12:39:40|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|5
1768912790000|2026-01-20 12:39:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1768912820000|2026-01-20 12:40:20|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|20
1768912840000|2026-01-20 12:40:40|||||||||1
1768912850000|2026-01-20 12:40:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1768912860000|2026-01-20 12:41:00|||||||||1
1768912870000|2026-01-20 12:41:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1768912900000|2026-01-20 12:41:40|||||||||11
1768912910000|2026-01-20 12:41:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|7
1768912940000|2026-01-20 12:42:20|||||||||2
1768912950000|2026-01-20 12:42:30|||||||||21
1768912960000|2026-01-20 12:42:40|||||||||8
1768912970000|2026-01-20 12:42:50|||||||||1
1768912980000|2026-01-20 12:43:00|||||||||1
1768912990000|2026-01-20 12:43:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1768913000000|2026-01-20 12:43:20|||||||||3
1768913010000|2026-01-20 12:43:30|||||||||1
1768913020000|2026-01-20 12:43:40|||||||||5
1768913030000|2026-01-20 12:43:50|||||||||5
1768913050000|2026-01-20 12:44:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|131
1768913060000|2026-01-20 12:44:20|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|127
1768913070000|2026-01-20 12:44:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1768913080000|2026-01-20 12:44:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|37
1768913100000|2026-01-20 12:45:00|||||||||8
1768913110000|2026-01-20 12:45:10|||||||||8
1768913120000|2026-01-20 12:45:20|||||||||19
1768913150000|2026-01-20 12:45:50|||||||||2
1768913160000|2026-01-20 12:46:00|||||||||8
1768913170000|2026-01-20 12:46:10|||||||||4
1768913180000|2026-01-20 12:46:20|||||||||14
1768913190000|2026-01-20 12:46:30|||||||||7
1768913200000|2026-01-20 12:46:40|||||||||22
1768913210000|2026-01-20 12:46:50|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|45
1768913220000|2026-01-20 12:47:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|426
1768913230000|2026-01-20 12:47:10|||||||||36
1768913240000|2026-01-20 12:47:20|||||||||9
1768913250000|2026-01-20 12:47:30|||||||||14
1768913260000|2026-01-20 12:47:40|||||||||15
1768913280000|2026-01-20 12:48:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|38
1768913290000|2026-01-20 12:48:10|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|24
1768913310000|2026-01-20 12:48:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|17
1768913320000|2026-01-20 12:48:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|19
1768913330000|2026-01-20 12:48:50|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|3
1768913340000|2026-01-20 12:49:00|19.54|19.38|19.54|19.38|19.57|19.41|19.52|19.36|19
1768913350000|2026-01-20 12:49:10|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|22
1768913370000|2026-01-20 12:49:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|53
1768913380000|2026-01-20 12:49:40|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|18
1768913390000|2026-01-20 12:49:50|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|9
1768913410000|2026-01-20 12:50:10|||||||||25
1768913420000|2026-01-20 12:50:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1768913430000|2026-01-20 12:50:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|3
1768913440000|2026-01-20 12:50:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|16
1768913450000|2026-01-20 12:50:50|||||||||3
1768913470000|2026-01-20 12:51:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|4
1768913480000|2026-01-20 12:51:20|||||||||4
1768913490000|2026-01-20 12:51:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1768913500000|2026-01-20 12:51:40|||||||||35
1768913520000|2026-01-20 12:52:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1768913530000|2026-01-20 12:52:10|||||||||1
1768913570000|2026-01-20 12:52:50|||||||||3
1768913580000|2026-01-20 12:53:00|||||||||2
1768913590000|2026-01-20 12:53:10|||||||||2
1768913600000|2026-01-20 12:53:20|||||||||3
1768913610000|2026-01-20 12:53:30|||||||||5
1768913620000|2026-01-20 12:53:40|||||||||10
1768913630000|2026-01-20 12:53:50|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|14
1768913640000|2026-01-20 12:54:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1768913650000|2026-01-20 12:54:10|||||||||38
1768913680000|2026-01-20 12:54:40|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|3
1768913690000|2026-01-20 12:54:50|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|6
1768913710000|2026-01-20 12:55:10|||||||||19
1768913720000|2026-01-20 12:55:20|||||||||12
1768913740000|2026-01-20 12:55:40|||||||||1
1768913750000|2026-01-20 12:55:50|||||||||1
1768913760000|2026-01-20 12:56:00|||||||||2
1768913770000|2026-01-20 12:56:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|47
1768913780000|2026-01-20 12:56:20|||||||||8
1768913790000|2026-01-20 12:56:30|||||||||5
1768913810000|2026-01-20 12:56:50|||||||||13
1768913840000|2026-01-20 12:57:20|||||||||4
1768913870000|2026-01-20 12:57:50|||||||||8
1768913890000|2026-01-20 12:58:10|||||||||8
1768913910000|2026-01-20 12:58:30|||||||||30
1768913920000|2026-01-20 12:58:40|||||||||2
1768913930000|2026-01-20 12:58:50|||||||||2
1768913980000|2026-01-20 12:59:40|||||||||3
1768914000000|2026-01-20 13:00:00|||||||||4
1768914020000|2026-01-20 13:00:20|||||||||7
1768914030000|2026-01-20 13:00:30|||||||||1
1768914050000|2026-01-20 13:00:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1768914060000|2026-01-20 13:01:00|||||||||4
1768914090000|2026-01-20 13:01:30|||||||||2
1768914100000|2026-01-20 13:01:40|||||||||4
1768914110000|2026-01-20 13:01:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|90
1768914130000|2026-01-20 13:02:10|||||||||3
1768914140000|2026-01-20 13:02:20|||||||||8
1768914180000|2026-01-20 13:03:00|||||||||2
1768914200000|2026-01-20 13:03:20|||||||||1
1768914210000|2026-01-20 13:03:30|||||||||3
1768914220000|2026-01-20 13:03:40|||||||||1
1768914250000|2026-01-20 13:04:10|||||||||1
1768914270000|2026-01-20 13:04:30|||||||||24
1768914280000|2026-01-20 13:04:40|||||||||2
1768914300000|2026-01-20 13:05:00|||||||||6
1768914320000|2026-01-20 13:05:20|||||||||2
1768914330000|2026-01-20 13:05:30|||||||||21
1768914340000|2026-01-20 13:05:40|||||||||2
1768914350000|2026-01-20 13:05:50|||||||||31
1768914360000|2026-01-20 13:06:00|||||||||2
1768914370000|2026-01-20 13:06:10|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|23
1768914380000|2026-01-20 13:06:20|||||||||1
1768914410000|2026-01-20 13:06:50|||||||||2
1768914430000|2026-01-20 13:07:10|||||||||7
1768914440000|2026-01-20 13:07:20|||||||||8
1768914450000|2026-01-20 13:07:30|||||||||10
1768914480000|2026-01-20 13:08:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|30
1768914490000|2026-01-20 13:08:10|||||||||1
1768914500000|2026-01-20 13:08:20|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|3
1768914530000|2026-01-20 13:08:50|||||||||2
1768914540000|2026-01-20 13:09:00|||||||||5
1768914550000|2026-01-20 13:09:10|||||||||1
1768914600000|2026-01-20 13:10:00|||||||||1
1768914650000|2026-01-20 13:10:50|||||||||2
1768914700000|2026-01-20 13:11:40|||||||||11
1768914710000|2026-01-20 13:11:50|||||||||2
1768914720000|2026-01-20 13:12:00|||||||||1
1768914740000|2026-01-20 13:12:20|||||||||1
1768914750000|2026-01-20 13:12:30|||||||||1
1768914760000|2026-01-20 13:12:40|||||||||2
1768914780000|2026-01-20 13:13:00|||||||||2
1768914790000|2026-01-20 13:13:10|||||||||4
1768914800000|2026-01-20 13:13:20|||||||||3
1768914810000|2026-01-20 13:13:30|||||||||1
1768914910000|2026-01-20 13:15:10|||||||||1
1768914960000|2026-01-20 13:16:00|||||||||2
1768914980000|2026-01-20 13:16:20|||||||||2
1768915010000|2026-01-20 13:16:50|||||||||40
1768915020000|2026-01-20 13:17:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1768915030000|2026-01-20 13:17:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|16
1768915040000|2026-01-20 13:17:20|||||||||5
1768915050000|2026-01-20 13:17:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|6
1768915060000|2026-01-20 13:17:40|||||||||1
1768915070000|2026-01-20 13:17:50|||||||||1
1768915090000|2026-01-20 13:18:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|56
1768915100000|2026-01-20 13:18:20|||||||||2
1768915110000|2026-01-20 13:18:30|||||||||14
1768915120000|2026-01-20 13:18:40|||||||||4
1768915130000|2026-01-20 13:18:50|||||||||10
1768915140000|2026-01-20 13:19:00|||||||||3
1768915160000|2026-01-20 13:19:20|||||||||4
1768915180000|2026-01-20 13:19:40|||||||||5
1768915190000|2026-01-20 13:19:50|||||||||1
1768915200000|2026-01-20 13:20:00|||||||||1
1768915220000|2026-01-20 13:20:20|||||||||11
1768915260000|2026-01-20 13:21:00|||||||||23
1768915290000|2026-01-20 13:21:30|||||||||2
1768915300000|2026-01-20 13:21:40|||||||||22
1768915310000|2026-01-20 13:21:50|||||||||7
1768915330000|2026-01-20 13:22:10|||||||||2
1768915340000|2026-01-20 13:22:20|||||||||7
1768915350000|2026-01-20 13:22:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|42
1768915360000|2026-01-20 13:22:40|||||||||2
1768915380000|2026-01-20 13:23:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1768915390000|2026-01-20 13:23:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|16
1768915410000|2026-01-20 13:23:30|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|2
1768915420000|2026-01-20 13:23:40|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|13
1768915430000|2026-01-20 13:23:50|||||||||3
1768915450000|2026-01-20 13:24:10|||||||||4
1768915460000|2026-01-20 13:24:20|||||||||1
1768915470000|2026-01-20 13:24:30|||||||||4
1768915490000|2026-01-20 13:24:50|||||||||7
1768915500000|2026-01-20 13:25:00|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|25
1768915510000|2026-01-20 13:25:10|||||||||1
1768915520000|2026-01-20 13:25:20|||||||||1
1768915540000|2026-01-20 13:25:40|||||||||3
1768915560000|2026-01-20 13:26:00|||||||||3
1768915580000|2026-01-20 13:26:20|||||||||3
1768915590000|2026-01-20 13:26:30|||||||||2
1768915600000|2026-01-20 13:26:40|||||||||5
1768915610000|2026-01-20 13:26:50|||||||||5
1768915620000|2026-01-20 13:27:00|||||||||2
1768915630000|2026-01-20 13:27:10|||||||||3
1768915640000|2026-01-20 13:27:20|||||||||3
1768915660000|2026-01-20 13:27:40|||||||||1
1768915670000|2026-01-20 13:27:50|||||||||1
1768915700000|2026-01-20 13:28:20|||||||||1
1768915730000|2026-01-20 13:28:50|||||||||6
1768915760000|2026-01-20 13:29:20|||||||||7
1768915780000|2026-01-20 13:29:40|||||||||3
1768915790000|2026-01-20 13:29:50|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|22
1768915800000|2026-01-20 13:30:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|30
1768915810000|2026-01-20 13:30:10|||||||||2
1768915820000|2026-01-20 13:30:20|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|21
1768915830000|2026-01-20 13:30:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|5
1768915840000|2026-01-20 13:30:40|||||||||19
1768915850000|2026-01-20 13:30:50|||||||||2
1768915860000|2026-01-20 13:31:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|16
1768915870000|2026-01-20 13:31:10|||||||||6
1768915880000|2026-01-20 13:31:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|73
1768915890000|2026-01-20 13:31:30|||||||||7
1768915900000|2026-01-20 13:31:40|||||||||14
1768915910000|2026-01-20 13:31:50|||||||||28
1768915920000|2026-01-20 13:32:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|54
1768915930000|2026-01-20 13:32:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|15
1768915950000|2026-01-20 13:32:30|||||||||2
1768915960000|2026-01-20 13:32:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|81
1768915970000|2026-01-20 13:32:50|19.74|19.58|19.72|19.56|19.76|19.6|19.72|19.56|13
1768915980000|2026-01-20 13:33:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1768915990000|2026-01-20 13:33:10|||||||||2
1768916010000|2026-01-20 13:33:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|68
1768916020000|2026-01-20 13:33:40|19.76|19.6|19.72|19.56|19.77|19.61|19.72|19.56|26
1768916030000|2026-01-20 13:33:50|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|84
1768916040000|2026-01-20 13:34:00|19.84|19.68|19.96|19.8|19.96|19.8|19.81|19.65|320
1768916050000|2026-01-20 13:34:10|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|48
1768916060000|2026-01-20 13:34:20|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|113
1768916070000|2026-01-20 13:34:30|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|45
1768916080000|2026-01-20 13:34:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1768916090000|2026-01-20 13:34:50|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|86
1768916100000|2026-01-20 13:35:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|13
1768916110000|2026-01-20 13:35:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|66
1768916120000|2026-01-20 13:35:20|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|50
1768916130000|2026-01-20 13:35:30|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|11
1768916140000|2026-01-20 13:35:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|40
1768916150000|2026-01-20 13:35:50|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|14
1768916160000|2026-01-20 13:36:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|77
1768916170000|2026-01-20 13:36:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|7
1768916180000|2026-01-20 13:36:20|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|119
1768916190000|2026-01-20 13:36:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|50
1768916200000|2026-01-20 13:36:40|||||||||11
1768916210000|2026-01-20 13:36:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|2
1768916240000|2026-01-20 13:37:20|||||||||3
1768916260000|2026-01-20 13:37:40|||||||||10
1768916270000|2026-01-20 13:37:50|||||||||4
1768916280000|2026-01-20 13:38:00|||||||||1
1768916290000|2026-01-20 13:38:10|||||||||38
1768916300000|2026-01-20 13:38:20|||||||||2
1768916310000|2026-01-20 13:38:30|||||||||53
1768916320000|2026-01-20 13:38:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1768916340000|2026-01-20 13:39:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|38
1768916350000|2026-01-20 13:39:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|18
1768916360000|2026-01-20 13:39:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|34
1768916370000|2026-01-20 13:39:30|||||||||17
1768916380000|2026-01-20 13:39:40|||||||||6
1768916390000|2026-01-20 13:39:50|||||||||2
1768916400000|2026-01-20 13:40:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|3
1768916410000|2026-01-20 13:40:10|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|7
1768916420000|2026-01-20 13:40:20|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|106
1768916430000|2026-01-20 13:40:30|||||||||1
1768916440000|2026-01-20 13:40:40|||||||||21
1768916450000|2026-01-20 13:40:50|||||||||1
1768916460000|2026-01-20 13:41:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|32
1768916470000|2026-01-20 13:41:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1768916490000|2026-01-20 13:41:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1768916510000|2026-01-20 13:41:50|||||||||3
1768916520000|2026-01-20 13:42:00|||||||||2
1768916530000|2026-01-20 13:42:10|||||||||2
1768916540000|2026-01-20 13:42:20|||||||||22
1768916560000|2026-01-20 13:42:40|||||||||5
1768916570000|2026-01-20 13:42:50|||||||||8
1768916590000|2026-01-20 13:43:10|||||||||3
1768916600000|2026-01-20 13:43:20|||||||||2
1768916610000|2026-01-20 13:43:30|||||||||1
1768916630000|2026-01-20 13:43:50|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|71
1768916640000|2026-01-20 13:44:00|||||||||47
1768916650000|2026-01-20 13:44:10|||||||||11
1768916660000|2026-01-20 13:44:20|||||||||11
1768916680000|2026-01-20 13:44:40|||||||||1
1768916690000|2026-01-20 13:44:50|||||||||4
1768916700000|2026-01-20 13:45:00|||||||||4
1768916710000|2026-01-20 13:45:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|53
1768916730000|2026-01-20 13:45:30|||||||||2
1768916740000|2026-01-20 13:45:40|||||||||3
1768916750000|2026-01-20 13:45:50|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|92
1768916760000|2026-01-20 13:46:00|||||||||1
1768916770000|2026-01-20 13:46:10|||||||||5
1768916780000|2026-01-20 13:46:20|||||||||62
1768916790000|2026-01-20 13:46:30|||||||||8
1768916800000|2026-01-20 13:46:40|||||||||1
1768916810000|2026-01-20 13:46:50|||||||||1
1768916820000|2026-01-20 13:47:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|38
1768916830000|2026-01-20 13:47:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1768916860000|2026-01-20 13:47:40|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|12
1768916870000|2026-01-20 13:47:50|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|11
1768916880000|2026-01-20 13:48:00|||||||||6
1768916890000|2026-01-20 13:48:10|||||||||1
1768916900000|2026-01-20 13:48:20|||||||||6
1768916910000|2026-01-20 13:48:30|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|25
1768916920000|2026-01-20 13:48:40|||||||||1
1768916940000|2026-01-20 13:49:00|||||||||2
1768916950000|2026-01-20 13:49:10|||||||||2
1768916960000|2026-01-20 13:49:20|||||||||5
1768916970000|2026-01-20 13:49:30|||||||||7
1768917000000|2026-01-20 13:50:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|32
1768917010000|2026-01-20 13:50:10|||||||||5
1768917020000|2026-01-20 13:50:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1768917030000|2026-01-20 13:50:30|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|13
1768917050000|2026-01-20 13:50:50|||||||||2
1768917060000|2026-01-20 13:51:00|||||||||1
1768917070000|2026-01-20 13:51:10|||||||||11
1768917080000|2026-01-20 13:51:20|||||||||26
1768917090000|2026-01-20 13:51:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|4
1768917100000|2026-01-20 13:51:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1768917110000|2026-01-20 13:51:50|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|2
1768917150000|2026-01-20 13:52:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1768917160000|2026-01-20 13:52:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|12
1768917180000|2026-01-20 13:53:00|||||||||2
1768917240000|2026-01-20 13:54:00|||||||||7
1768917250000|2026-01-20 13:54:10|||||||||7
1768917260000|2026-01-20 13:54:20|||||||||10
1768917270000|2026-01-20 13:54:30|||||||||9
1768917300000|2026-01-20 13:55:00|||||||||2
1768917310000|2026-01-20 13:55:10|||||||||34
1768917320000|2026-01-20 13:55:20|||||||||17
1768917330000|2026-01-20 13:55:30|||||||||5
1768917340000|2026-01-20 13:55:40|||||||||11
1768917350000|2026-01-20 13:55:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1768917360000|2026-01-20 13:56:00|||||||||1
1768917370000|2026-01-20 13:56:10|||||||||11
1768917380000|2026-01-20 13:56:20|||||||||29
1768917390000|2026-01-20 13:56:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|30
1768917400000|2026-01-20 13:56:40|||||||||56
1768917420000|2026-01-20 13:57:00|||||||||26
1768917430000|2026-01-20 13:57:10|||||||||5
1768917450000|2026-01-20 13:57:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1768917470000|2026-01-20 13:57:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1768917480000|2026-01-20 13:58:00|||||||||6
1768917490000|2026-01-20 13:58:10|||||||||1
1768917510000|2026-01-20 13:58:30|||||||||38
1768917520000|2026-01-20 13:58:40|||||||||5
1768917530000|2026-01-20 13:58:50|||||||||1
1768917540000|2026-01-20 13:59:00|||||||||12
1768917550000|2026-01-20 13:59:10|||||||||6
1768917560000|2026-01-20 13:59:20|||||||||19
1768917570000|2026-01-20 13:59:30|||||||||11
1768917580000|2026-01-20 13:59:40|||||||||3
1768917590000|2026-01-20 13:59:50|||||||||1
1768917600000|2026-01-20 14:00:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|87
1768917610000|2026-01-20 14:00:10|||||||||6
1768917620000|2026-01-20 14:00:20|||||||||4
1768917630000|2026-01-20 14:00:30|||||||||3
1768917660000|2026-01-20 14:01:00|||||||||88
1768917680000|2026-01-20 14:01:20|||||||||3
1768917690000|2026-01-20 14:01:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|47
1768917700000|2026-01-20 14:01:40|||||||||13
1768917710000|2026-01-20 14:01:50|||||||||2
1768917720000|2026-01-20 14:02:00|||||||||6
1768917730000|2026-01-20 14:02:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|17
1768917760000|2026-01-20 14:02:40|||||||||14
1768917770000|2026-01-20 14:02:50|||||||||6
1768917780000|2026-01-20 14:03:00|||||||||1
1768917790000|2026-01-20 14:03:10|||||||||2
1768917800000|2026-01-20 14:03:20|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|31
1768917810000|2026-01-20 14:03:30|||||||||8
1768917820000|2026-01-20 14:03:40|||||||||5
1768917830000|2026-01-20 14:03:50|||||||||1
1768917870000|2026-01-20 14:04:30|||||||||1
1768917910000|2026-01-20 14:05:10|||||||||5
1768917920000|2026-01-20 14:05:20|||||||||3
1768917930000|2026-01-20 14:05:30|||||||||2
1768917940000|2026-01-20 14:05:40|||||||||5
1768917950000|2026-01-20 14:05:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|18
1768917960000|2026-01-20 14:06:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|7
1768917970000|2026-01-20 14:06:10|||||||||1
1768917980000|2026-01-20 14:06:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1768917990000|2026-01-20 14:06:30|||||||||13
1768918000000|2026-01-20 14:06:40|||||||||18
1768918010000|2026-01-20 14:06:50|||||||||5
1768918020000|2026-01-20 14:07:00|||||||||6
1768918030000|2026-01-20 14:07:10|||||||||7
1768918040000|2026-01-20 14:07:20|||||||||3
1768918050000|2026-01-20 14:07:30|||||||||14
1768918060000|2026-01-20 14:07:40|||||||||6
1768918070000|2026-01-20 14:07:50|||||||||7
1768918080000|2026-01-20 14:08:00|||||||||18
1768918090000|2026-01-20 14:08:10|||||||||6
1768918100000|2026-01-20 14:08:20|||||||||10
1768918110000|2026-01-20 14:08:30|||||||||7
1768918120000|2026-01-20 14:08:40|||||||||4
1768918130000|2026-01-20 14:08:50|||||||||3
1768918140000|2026-01-20 14:09:00|||||||||10
1768918150000|2026-01-20 14:09:10|||||||||9
1768918160000|2026-01-20 14:09:20|||||||||6
1768918170000|2026-01-20 14:09:30|||||||||8
1768918180000|2026-01-20 14:09:40|||||||||18
1768918190000|2026-01-20 14:09:50|||||||||9
1768918200000|2026-01-20 14:10:00|||||||||6
1768918210000|2026-01-20 14:10:10|||||||||8
1768918220000|2026-01-20 14:10:20|||||||||9
1768918230000|2026-01-20 14:10:30|||||||||20
1768918240000|2026-01-20 14:10:40|||||||||4
1768918250000|2026-01-20 14:10:50|||||||||1
1768918270000|2026-01-20 14:11:10|||||||||4
1768918280000|2026-01-20 14:11:20|||||||||3
1768918290000|2026-01-20 14:11:30|||||||||2
1768918300000|2026-01-20 14:11:40|||||||||4
1768918340000|2026-01-20 14:12:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|29
1768918350000|2026-01-20 14:12:30|||||||||3
1768918360000|2026-01-20 14:12:40|||||||||13
1768918380000|2026-01-20 14:13:00|||||||||2
1768918440000|2026-01-20 14:14:00|||||||||2
1768918460000|2026-01-20 14:14:20|||||||||2
1768918480000|2026-01-20 14:14:40|||||||||68
1768918490000|2026-01-20 14:14:50|||||||||1
1768918520000|2026-01-20 14:15:20|||||||||11
1768918540000|2026-01-20 14:15:40|||||||||1
1768918550000|2026-01-20 14:15:50|||||||||2
1768918560000|2026-01-20 14:16:00|||||||||1
1768918570000|2026-01-20 14:16:10|||||||||1
1768918580000|2026-01-20 14:16:20|||||||||11
1768918590000|2026-01-20 14:16:30|||||||||2
1768918610000|2026-01-20 14:16:50|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|49
1768918620000|2026-01-20 14:17:00|||||||||11
1768918630000|2026-01-20 14:17:10|||||||||1
1768918660000|2026-01-20 14:17:40|||||||||1
1768918670000|2026-01-20 14:17:50|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|40
1768918680000|2026-01-20 14:18:00|||||||||2
1768918690000|2026-01-20 14:18:10|||||||||5
1768918700000|2026-01-20 14:18:20|||||||||5
1768918740000|2026-01-20 14:19:00|||||||||14
1768918770000|2026-01-20 14:19:30|||||||||1
1768918780000|2026-01-20 14:19:40|||||||||6
1768918790000|2026-01-20 14:19:50|||||||||2
1768918800000|2026-01-20 14:20:00|||||||||2
1768918810000|2026-01-20 14:20:10|||||||||20
1768918820000|2026-01-20 14:20:20|||||||||3
1768918830000|2026-01-20 14:20:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|18
1768918840000|2026-01-20 14:20:40|||||||||10
1768918850000|2026-01-20 14:20:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|43
1768918860000|2026-01-20 14:21:00|||||||||30
1768918870000|2026-01-20 14:21:10|||||||||6
1768918880000|2026-01-20 14:21:20|||||||||28
1768918890000|2026-01-20 14:21:30|||||||||1
1768918900000|2026-01-20 14:21:40|||||||||1
1768918910000|2026-01-20 14:21:50|||||||||4
1768918920000|2026-01-20 14:22:00|||||||||1
1768918930000|2026-01-20 14:22:10|||||||||6
1768918940000|2026-01-20 14:22:20|||||||||32
1768918950000|2026-01-20 14:22:30|||||||||9
1768918960000|2026-01-20 14:22:40|||||||||10
1768918970000|2026-01-20 14:22:50|||||||||2
1768918990000|2026-01-20 14:23:10|||||||||9
1768919000000|2026-01-20 14:23:20|||||||||27
1768919010000|2026-01-20 14:23:30|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|70
1768919020000|2026-01-20 14:23:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|20
1768919030000|2026-01-20 14:23:50|||||||||2
1768919040000|2026-01-20 14:24:00|||||||||4
1768919050000|2026-01-20 14:24:10|||||||||3
1768919060000|2026-01-20 14:24:20|||||||||13
1768919080000|2026-01-20 14:24:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1768919090000|2026-01-20 14:24:50|||||||||1
1768919100000|2026-01-20 14:25:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1768919110000|2026-01-20 14:25:10|||||||||8
1768919120000|2026-01-20 14:25:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|53
1768919130000|2026-01-20 14:25:30|||||||||1
1768919140000|2026-01-20 14:25:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|33
1768919160000|2026-01-20 14:26:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|63
1768919180000|2026-01-20 14:26:20|||||||||95
1768919200000|2026-01-20 14:26:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|47
1768919210000|2026-01-20 14:26:50|||||||||1
1768919220000|2026-01-20 14:27:00|||||||||1
1768919230000|2026-01-20 14:27:10|||||||||1
1768919240000|2026-01-20 14:27:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|108
1768919250000|2026-01-20 14:27:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1768919260000|2026-01-20 14:27:40|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|103
1768919270000|2026-01-20 14:27:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|28
1768919280000|2026-01-20 14:28:00|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|66
1768919290000|2026-01-20 14:28:10|||||||||61
1768919300000|2026-01-20 14:28:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|23
1768919310000|2026-01-20 14:28:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|1
1768919320000|2026-01-20 14:28:40|||||||||7
1768919330000|2026-01-20 14:28:50|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|17
1768919340000|2026-01-20 14:29:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|26
1768919350000|2026-01-20 14:29:10|||||||||2
1768919360000|2026-01-20 14:29:20|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|19
1768919370000|2026-01-20 14:29:30|||||||||1
1768919380000|2026-01-20 14:29:40|||||||||1
1768919390000|2026-01-20 14:29:50|||||||||1
1768919400000|2026-01-20 14:30:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|333
1768919410000|2026-01-20 14:30:10|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|117
1768919420000|2026-01-20 14:30:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|260
1768919430000|2026-01-20 14:30:30|19.82|19.66|19.81|19.65|19.91|19.75|19.81|19.65|206
1768919440000|2026-01-20 14:30:40|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|78
1768919450000|2026-01-20 14:30:50|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|128
1768919460000|2026-01-20 14:31:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|152
1768919470000|2026-01-20 14:31:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|30
1768919480000|2026-01-20 14:31:20|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|209
1768919490000|2026-01-20 14:31:30|19.81|19.65|19.77|19.61|19.82|19.66|19.72|19.56|84
1768919500000|2026-01-20 14:31:40|||||||||68
1768919510000|2026-01-20 14:31:50|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|82
1768919520000|2026-01-20 14:32:00|||||||||47
1768919530000|2026-01-20 14:32:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|38
1768919540000|2026-01-20 14:32:20|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|64
1768919550000|2026-01-20 14:32:30|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|215
1768919560000|2026-01-20 14:32:40|||||||||78
1768919570000|2026-01-20 14:32:50|||||||||12
1768919580000|2026-01-20 14:33:00|||||||||107
1768919590000|2026-01-20 14:33:10|||||||||28
1768919600000|2026-01-20 14:33:20|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|291
1768919610000|2026-01-20 14:33:30|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|40
1768919620000|2026-01-20 14:33:40|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|43
1768919630000|2026-01-20 14:33:50|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|88
1768919640000|2026-01-20 14:34:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|233
1768919650000|2026-01-20 14:34:10|||||||||80
1768919660000|2026-01-20 14:34:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|78
1768919670000|2026-01-20 14:34:30|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|121
1768919680000|2026-01-20 14:34:40|||||||||22
1768919690000|2026-01-20 14:34:50|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|90
1768919700000|2026-01-20 14:35:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|175
1768919710000|2026-01-20 14:35:10|||||||||33
1768919720000|2026-01-20 14:35:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|237
1768919730000|2026-01-20 14:35:30|||||||||114
1768919740000|2026-01-20 14:35:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|173
1768919750000|2026-01-20 14:35:50|||||||||32
1768919760000|2026-01-20 14:36:00|||||||||162
1768919770000|2026-01-20 14:36:10|||||||||24
1768919780000|2026-01-20 14:36:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|210
1768919790000|2026-01-20 14:36:30|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|112
1768919800000|2026-01-20 14:36:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|31
1768919810000|2026-01-20 14:36:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|168
1768919820000|2026-01-20 14:37:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|46
1768919830000|2026-01-20 14:37:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|67
1768919840000|2026-01-20 14:37:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|26
1768919850000|2026-01-20 14:37:30|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|68
1768919860000|2026-01-20 14:37:40|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|81
1768919870000|2026-01-20 14:37:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|44
1768919880000|2026-01-20 14:38:00|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|160
1768919890000|2026-01-20 14:38:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|58
1768919900000|2026-01-20 14:38:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|28
1768919910000|2026-01-20 14:38:30|||||||||53
1768919920000|2026-01-20 14:38:40|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|10
1768919930000|2026-01-20 14:38:50|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|54
1768919940000|2026-01-20 14:39:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|99
1768919950000|2026-01-20 14:39:10|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|48
1768919960000|2026-01-20 14:39:20|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|62
1768919970000|2026-01-20 14:39:30|||||||||11
1768919980000|2026-01-20 14:39:40|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|57
1768919990000|2026-01-20 14:39:50|||||||||11
1768920000000|2026-01-20 14:40:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|141
1768920010000|2026-01-20 14:40:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|74
1768920020000|2026-01-20 14:40:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|71
1768920030000|2026-01-20 14:40:30|19.47|19.31|19.49|19.33|19.52|19.36|19.47|19.31|59
1768920040000|2026-01-20 14:40:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1768920050000|2026-01-20 14:40:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|54
1768920060000|2026-01-20 14:41:00|||||||||34
1768920070000|2026-01-20 14:41:10|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|34
1768920080000|2026-01-20 14:41:20|||||||||59
1768920090000|2026-01-20 14:41:30|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|195
1768920100000|2026-01-20 14:41:40|||||||||7
1768920110000|2026-01-20 14:41:50|||||||||29
1768920120000|2026-01-20 14:42:00|||||||||27
1768920130000|2026-01-20 14:42:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|63
1768920140000|2026-01-20 14:42:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|56
1768920150000|2026-01-20 14:42:30|||||||||43
1768920160000|2026-01-20 14:42:40|||||||||17
1768920170000|2026-01-20 14:42:50|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|100
1768920180000|2026-01-20 14:43:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|65
1768920190000|2026-01-20 14:43:10|||||||||53
1768920200000|2026-01-20 14:43:20|||||||||39
1768920210000|2026-01-20 14:43:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|32
1768920220000|2026-01-20 14:43:40|||||||||17
1768920230000|2026-01-20 14:43:50|||||||||23
1768920240000|2026-01-20 14:44:00|||||||||16
1768920250000|2026-01-20 14:44:10|||||||||48
1768920260000|2026-01-20 14:44:20|||||||||21
1768920270000|2026-01-20 14:44:30|||||||||26
1768920280000|2026-01-20 14:44:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|37
1768920290000|2026-01-20 14:44:50|||||||||5
1768920300000|2026-01-20 14:45:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|456
1768920310000|2026-01-20 14:45:10|||||||||47
1768920320000|2026-01-20 14:45:20|||||||||38
1768920330000|2026-01-20 14:45:30|||||||||56
1768920340000|2026-01-20 14:45:40|||||||||67
1768920350000|2026-01-20 14:45:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|40
1768920360000|2026-01-20 14:46:00|||||||||10
1768920370000|2026-01-20 14:46:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|53
1768920380000|2026-01-20 14:46:20|||||||||29
1768920390000|2026-01-20 14:46:30|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|25
1768920400000|2026-01-20 14:46:40|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|77
1768920410000|2026-01-20 14:46:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|38
1768920420000|2026-01-20 14:47:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|68
1768920430000|2026-01-20 14:47:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|122
1768920440000|2026-01-20 14:47:20|||||||||5
1768920450000|2026-01-20 14:47:30|||||||||10
1768920460000|2026-01-20 14:47:40|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|128
1768920470000|2026-01-20 14:47:50|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|41
1768920480000|2026-01-20 14:48:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|31
1768920490000|2026-01-20 14:48:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|128
1768920500000|2026-01-20 14:48:20|||||||||29
1768920510000|2026-01-20 14:48:30|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|104
1768920520000|2026-01-20 14:48:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1768920530000|2026-01-20 14:48:50|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|40
1768920540000|2026-01-20 14:49:00|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|112
1768920550000|2026-01-20 14:49:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1768920560000|2026-01-20 14:49:20|||||||||3
1768920570000|2026-01-20 14:49:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|50
1768920580000|2026-01-20 14:49:40|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|136
1768920590000|2026-01-20 14:49:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|33
1768920600000|2026-01-20 14:50:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|79
1768920610000|2026-01-20 14:50:10|||||||||22
1768920620000|2026-01-20 14:50:20|||||||||19
1768920630000|2026-01-20 14:50:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|38
1768920640000|2026-01-20 14:50:40|||||||||10
1768920650000|2026-01-20 14:50:50|||||||||17
1768920660000|2026-01-20 14:51:00|||||||||14
1768920670000|2026-01-20 14:51:10|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|142
1768920680000|2026-01-20 14:51:20|||||||||10
1768920690000|2026-01-20 14:51:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|90
1768920700000|2026-01-20 14:51:40|||||||||60
1768920710000|2026-01-20 14:51:50|||||||||7
1768920720000|2026-01-20 14:52:00|||||||||9
1768920730000|2026-01-20 14:52:10|||||||||9
1768920740000|2026-01-20 14:52:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|152
1768920750000|2026-01-20 14:52:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|41
1768920760000|2026-01-20 14:52:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|97
1768920770000|2026-01-20 14:52:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|26
1768920780000|2026-01-20 14:53:00|||||||||21
1768920790000|2026-01-20 14:53:10|||||||||7
1768920800000|2026-01-20 14:53:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|95
1768920810000|2026-01-20 14:53:30|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|144
1768920820000|2026-01-20 14:53:40|||||||||17
1768920830000|2026-01-20 14:53:50|||||||||26
1768920840000|2026-01-20 14:54:00|||||||||36
1768920850000|2026-01-20 14:54:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|52
1768920860000|2026-01-20 14:54:20|||||||||26
1768920870000|2026-01-20 14:54:30|||||||||20
1768920880000|2026-01-20 14:54:40|||||||||34
1768920890000|2026-01-20 14:54:50|||||||||18
1768920900000|2026-01-20 14:55:00|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|18
1768920910000|2026-01-20 14:55:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|46
1768920920000|2026-01-20 14:55:20|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|61
1768920930000|2026-01-20 14:55:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|113
1768920940000|2026-01-20 14:55:40|||||||||6
1768920950000|2026-01-20 14:55:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|29
1768920960000|2026-01-20 14:56:00|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|144
1768920970000|2026-01-20 14:56:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|40
1768920980000|2026-01-20 14:56:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|39
1768920990000|2026-01-20 14:56:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|61
1768921000000|2026-01-20 14:56:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1768921010000|2026-01-20 14:56:50|19.71|19.55|19.71|19.55|19.71|19.55|19.67|19.51|36
1768921020000|2026-01-20 14:57:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|42
1768921030000|2026-01-20 14:57:10|||||||||38
1768921040000|2026-01-20 14:57:20|||||||||34
1768921050000|2026-01-20 14:57:30|||||||||75
1768921060000|2026-01-20 14:57:40|||||||||17
1768921070000|2026-01-20 14:57:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|109
1768921080000|2026-01-20 14:58:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|137
1768921090000|2026-01-20 14:58:10|19.69|19.53|19.67|19.51|19.71|19.55|19.67|19.51|74
1768921100000|2026-01-20 14:58:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|16
1768921110000|2026-01-20 14:58:30|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|111
1768921120000|2026-01-20 14:58:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|52
1768921130000|2026-01-20 14:58:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|43
1768921140000|2026-01-20 14:59:00|||||||||27
1768921150000|2026-01-20 14:59:10|19.67|19.51|19.69|19.53|19.71|19.55|19.67|19.51|112
1768921160000|2026-01-20 14:59:20|19.71|19.55|19.67|19.51|19.71|19.55|19.66|19.5|69
1768921170000|2026-01-20 14:59:30|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|78
1768921180000|2026-01-20 14:59:40|19.67|19.51|19.71|19.55|19.71|19.55|19.66|19.5|29
1768921190000|2026-01-20 14:59:50|||||||||109
1768921200000|2026-01-20 15:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|132
1768921210000|2026-01-20 15:00:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|7
1768921220000|2026-01-20 15:00:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|37
1768921230000|2026-01-20 15:00:30|||||||||121
1768921240000|2026-01-20 15:00:40|||||||||3
1768921250000|2026-01-20 15:00:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|151
1768921260000|2026-01-20 15:01:00|||||||||8
1768921270000|2026-01-20 15:01:10|||||||||63
1768921280000|2026-01-20 15:01:20|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|111
1768921290000|2026-01-20 15:01:30|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|312
1768921300000|2026-01-20 15:01:40|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|16
1768921310000|2026-01-20 15:01:50|||||||||96
1768921320000|2026-01-20 15:02:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|93
1768921330000|2026-01-20 15:02:10|||||||||11
1768921340000|2026-01-20 15:02:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|182
1768921350000|2026-01-20 15:02:30|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|38
1768921360000|2026-01-20 15:02:40|||||||||31
1768921370000|2026-01-20 15:02:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|53
1768921380000|2026-01-20 15:03:00|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|64
1768921390000|2026-01-20 15:03:10|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|29
1768921400000|2026-01-20 15:03:20|||||||||28
1768921410000|2026-01-20 15:03:30|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|11
1768921420000|2026-01-20 15:03:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|15
1768921430000|2026-01-20 15:03:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|22
1768921440000|2026-01-20 15:04:00|19.86|19.7|19.89|19.73|19.91|19.75|19.86|19.7|193
1768921450000|2026-01-20 15:04:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1768921460000|2026-01-20 15:04:20|||||||||7
1768921470000|2026-01-20 15:04:30|19.89|19.73|19.89|19.73|19.91|19.75|19.86|19.7|46
1768921480000|2026-01-20 15:04:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|33
1768921490000|2026-01-20 15:04:50|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|59
1768921500000|2026-01-20 15:05:00|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|40
1768921510000|2026-01-20 15:05:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|135
1768921520000|2026-01-20 15:05:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|104
1768921530000|2026-01-20 15:05:30|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|70
1768921540000|2026-01-20 15:05:40|||||||||8
1768921550000|2026-01-20 15:05:50|||||||||14
1768921560000|2026-01-20 15:06:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|56
1768921570000|2026-01-20 15:06:10|||||||||16
1768921580000|2026-01-20 15:06:20|||||||||13
1768921590000|2026-01-20 15:06:30|||||||||110
1768921600000|2026-01-20 15:06:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|22
1768921610000|2026-01-20 15:06:50|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|222
1768921620000|2026-01-20 15:07:00|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|112
1768921630000|2026-01-20 15:07:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1768921640000|2026-01-20 15:07:20|||||||||16
1768921650000|2026-01-20 15:07:30|19.96|19.8|19.86|19.7|19.96|19.8|19.86|19.7|218
1768921660000|2026-01-20 15:07:40|19.91|19.75|19.86|19.7|19.91|19.75|19.81|19.65|182
1768921670000|2026-01-20 15:07:50|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|39
1768921680000|2026-01-20 15:08:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|58
1768921690000|2026-01-20 15:08:10|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|16
1768921700000|2026-01-20 15:08:20|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|55
1768921710000|2026-01-20 15:08:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|22
1768921720000|2026-01-20 15:08:40|||||||||86
1768921730000|2026-01-20 15:08:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1768921740000|2026-01-20 15:09:00|||||||||30
1768921750000|2026-01-20 15:09:10|||||||||214
1768921760000|2026-01-20 15:09:20|||||||||11
1768921770000|2026-01-20 15:09:30|||||||||5
1768921780000|2026-01-20 15:09:40|||||||||15
1768921790000|2026-01-20 15:09:50|||||||||81
1768921800000|2026-01-20 15:10:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|12
1768921810000|2026-01-20 15:10:10|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|63
1768921820000|2026-01-20 15:10:20|||||||||128
1768921830000|2026-01-20 15:10:30|||||||||3
1768921840000|2026-01-20 15:10:40|||||||||19
1768921850000|2026-01-20 15:10:50|||||||||7
1768921860000|2026-01-20 15:11:00|||||||||10
1768921870000|2026-01-20 15:11:10|||||||||8
1768921880000|2026-01-20 15:11:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|94
1768921890000|2026-01-20 15:11:30|||||||||22
1768921900000|2026-01-20 15:11:40|||||||||6
1768921910000|2026-01-20 15:11:50|||||||||32
1768921920000|2026-01-20 15:12:00|||||||||53
1768921930000|2026-01-20 15:12:10|||||||||5
1768921940000|2026-01-20 15:12:20|||||||||14
1768921950000|2026-01-20 15:12:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1768921960000|2026-01-20 15:12:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|119
1768921970000|2026-01-20 15:12:50|||||||||11
1768921980000|2026-01-20 15:13:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|183
1768921990000|2026-01-20 15:13:10|||||||||7
1768922000000|2026-01-20 15:13:20|||||||||6
1768922010000|2026-01-20 15:13:30|||||||||12
1768922020000|2026-01-20 15:13:40|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|58
1768922030000|2026-01-20 15:13:50|||||||||2
1768922040000|2026-01-20 15:14:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|101
1768922050000|2026-01-20 15:14:10|||||||||49
1768922060000|2026-01-20 15:14:20|||||||||24
1768922070000|2026-01-20 15:14:30|||||||||3
1768922080000|2026-01-20 15:14:40|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|178
1768922090000|2026-01-20 15:14:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|16
1768922100000|2026-01-20 15:15:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|42
1768922110000|2026-01-20 15:15:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|116
1768922120000|2026-01-20 15:15:20|||||||||58
1768922130000|2026-01-20 15:15:30|||||||||50
1768922140000|2026-01-20 15:15:40|19.96|19.8|19.96|19.8|19.96|19.8|19.91|19.75|111
1768922150000|2026-01-20 15:15:50|||||||||14
1768922160000|2026-01-20 15:16:00|||||||||24
1768922170000|2026-01-20 15:16:10|||||||||30
1768922180000|2026-01-20 15:16:20|||||||||7
1768922190000|2026-01-20 15:16:30|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|237
1768922200000|2026-01-20 15:16:40|||||||||174
1768922210000|2026-01-20 15:16:50|||||||||49
1768922220000|2026-01-20 15:17:00|||||||||13
1768922230000|2026-01-20 15:17:10|||||||||20
1768922240000|2026-01-20 15:17:20|||||||||17
1768922250000|2026-01-20 15:17:30|||||||||146
1768922260000|2026-01-20 15:17:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|150
1768922270000|2026-01-20 15:17:50|||||||||186
1768922280000|2026-01-20 15:18:00|||||||||15
1768922290000|2026-01-20 15:18:10|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|94
1768922300000|2026-01-20 15:18:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|46
1768922310000|2026-01-20 15:18:30|||||||||38
1768922320000|2026-01-20 15:18:40|||||||||19
1768922330000|2026-01-20 15:18:50|||||||||33
1768922340000|2026-01-20 15:19:00|||||||||38
1768922350000|2026-01-20 15:19:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|39
1768922360000|2026-01-20 15:19:20|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|47
1768922370000|2026-01-20 15:19:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1768922380000|2026-01-20 15:19:40|||||||||65
1768922390000|2026-01-20 15:19:50|||||||||40
1768922400000|2026-01-20 15:20:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|34
1768922410000|2026-01-20 15:20:10|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|133
1768922420000|2026-01-20 15:20:20|||||||||31
1768922430000|2026-01-20 15:20:30|||||||||120
1768922440000|2026-01-20 15:20:40|||||||||4
1768922450000|2026-01-20 15:20:50|||||||||110
1768922460000|2026-01-20 15:21:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|43
1768922470000|2026-01-20 15:21:10|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|22
1768922480000|2026-01-20 15:21:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|32
1768922490000|2026-01-20 15:21:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|28
1768922500000|2026-01-20 15:21:40|||||||||22
1768922510000|2026-01-20 15:21:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|82
1768922520000|2026-01-20 15:22:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|74
1768922530000|2026-01-20 15:22:10|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|134
1768922540000|2026-01-20 15:22:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|57
1768922550000|2026-01-20 15:22:30|19.66|19.5|19.67|19.51|19.71|19.55|19.66|19.5|205
1768922560000|2026-01-20 15:22:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|13
1768922570000|2026-01-20 15:22:50|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|41
1768922580000|2026-01-20 15:23:00|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|62
1768922590000|2026-01-20 15:23:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|14
1768922600000|2026-01-20 15:23:20|||||||||7
1768922610000|2026-01-20 15:23:30|||||||||25
1768922620000|2026-01-20 15:23:40|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|59
1768922630000|2026-01-20 15:23:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|24
1768922640000|2026-01-20 15:24:00|||||||||14
1768922650000|2026-01-20 15:24:10|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|130
1768922660000|2026-01-20 15:24:20|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|74
1768922670000|2026-01-20 15:24:30|||||||||15
1768922680000|2026-01-20 15:24:40|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|65
1768922690000|2026-01-20 15:24:50|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|28
1768922700000|2026-01-20 15:25:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|88
1768922710000|2026-01-20 15:25:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|115
1768922720000|2026-01-20 15:25:20|||||||||11
1768922730000|2026-01-20 15:25:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|91
1768922740000|2026-01-20 15:25:40|||||||||4
1768922750000|2026-01-20 15:25:50|||||||||20
1768922760000|2026-01-20 15:26:00|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|48
1768922770000|2026-01-20 15:26:10|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|71
1768922780000|2026-01-20 15:26:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|70
1768922790000|2026-01-20 15:26:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|19
1768922800000|2026-01-20 15:26:40|||||||||8
1768922810000|2026-01-20 15:26:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|16
1768922820000|2026-01-20 15:27:00|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|154
1768922830000|2026-01-20 15:27:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|111
1768922840000|2026-01-20 15:27:20|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|140
1768922850000|2026-01-20 15:27:30|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|94
1768922860000|2026-01-20 15:27:40|||||||||12
1768922870000|2026-01-20 15:27:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|48
1768922880000|2026-01-20 15:28:00|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|54
1768922890000|2026-01-20 15:28:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|47
1768922900000|2026-01-20 15:28:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|56
1768922910000|2026-01-20 15:28:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|49
1768922920000|2026-01-20 15:28:40|||||||||28
1768922930000|2026-01-20 15:28:50|||||||||47
1768922940000|2026-01-20 15:29:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|51
1768922950000|2026-01-20 15:29:10|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|28
1768922960000|2026-01-20 15:29:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1768922970000|2026-01-20 15:29:30|||||||||11
1768922980000|2026-01-20 15:29:40|||||||||17
1768922990000|2026-01-20 15:29:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|39
1768923000000|2026-01-20 15:30:00|19.66|19.5|19.66|19.5|19.66|19.5|19.62|19.46|83
1768923010000|2026-01-20 15:30:10|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|16
1768923020000|2026-01-20 15:30:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|31
1768923030000|2026-01-20 15:30:30|||||||||42
1768923040000|2026-01-20 15:30:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|43
1768923050000|2026-01-20 15:30:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1768923060000|2026-01-20 15:31:00|||||||||14
1768923070000|2026-01-20 15:31:10|||||||||8
1768923080000|2026-01-20 15:31:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|80
1768923090000|2026-01-20 15:31:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|42
1768923100000|2026-01-20 15:31:40|||||||||10
1768923110000|2026-01-20 15:31:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|55
1768923120000|2026-01-20 15:32:00|||||||||84
1768923130000|2026-01-20 15:32:10|||||||||5
1768923140000|2026-01-20 15:32:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|42
1768923150000|2026-01-20 15:32:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1768923160000|2026-01-20 15:32:40|||||||||27
1768923170000|2026-01-20 15:32:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|52
1768923180000|2026-01-20 15:33:00|||||||||7
1768923190000|2026-01-20 15:33:10|||||||||85
1768923200000|2026-01-20 15:33:20|||||||||33
1768923210000|2026-01-20 15:33:30|||||||||45
1768923220000|2026-01-20 15:33:40|||||||||103
1768923230000|2026-01-20 15:33:50|||||||||12
1768923240000|2026-01-20 15:34:00|||||||||10
1768923250000|2026-01-20 15:34:10|||||||||9
1768923260000|2026-01-20 15:34:20|||||||||17
1768923270000|2026-01-20 15:34:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1768923280000|2026-01-20 15:34:40|||||||||2
1768923290000|2026-01-20 15:34:50|||||||||13
1768923300000|2026-01-20 15:35:00|||||||||31
1768923310000|2026-01-20 15:35:10|||||||||10
1768923320000|2026-01-20 15:35:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1768923330000|2026-01-20 15:35:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|84
1768923340000|2026-01-20 15:35:40|||||||||9
1768923350000|2026-01-20 15:35:50|||||||||4
1768923360000|2026-01-20 15:36:00|||||||||110
1768923370000|2026-01-20 15:36:10|||||||||14
1768923380000|2026-01-20 15:36:20|||||||||46
1768923390000|2026-01-20 15:36:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1768923400000|2026-01-20 15:36:40|||||||||33
1768923410000|2026-01-20 15:36:50|||||||||39
1768923420000|2026-01-20 15:37:00|||||||||10
1768923430000|2026-01-20 15:37:10|||||||||18
1768923440000|2026-01-20 15:37:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1768923450000|2026-01-20 15:37:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|130
1768923460000|2026-01-20 15:37:40|||||||||8
1768923470000|2026-01-20 15:37:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|273
1768923480000|2026-01-20 15:38:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|55
1768923490000|2026-01-20 15:38:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|29
1768923500000|2026-01-20 15:38:20|||||||||19
1768923510000|2026-01-20 15:38:30|||||||||14
1768923520000|2026-01-20 15:38:40|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|14
1768923530000|2026-01-20 15:38:50|||||||||10
1768923540000|2026-01-20 15:39:00|||||||||46
1768923550000|2026-01-20 15:39:10|||||||||29
1768923560000|2026-01-20 15:39:20|||||||||10
1768923570000|2026-01-20 15:39:30|||||||||9
1768923580000|2026-01-20 15:39:40|||||||||2
1768923590000|2026-01-20 15:39:50|||||||||11
1768923600000|2026-01-20 15:40:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|78
1768923610000|2026-01-20 15:40:10|||||||||35
1768923620000|2026-01-20 15:40:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|78
1768923630000|2026-01-20 15:40:30|||||||||21
1768923640000|2026-01-20 15:40:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|64
1768923650000|2026-01-20 15:40:50|||||||||27
1768923660000|2026-01-20 15:41:00|||||||||8
1768923670000|2026-01-20 15:41:10|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|52
1768923680000|2026-01-20 15:41:20|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|7
1768923690000|2026-01-20 15:41:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|29
1768923700000|2026-01-20 15:41:40|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|54
1768923710000|2026-01-20 15:41:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|15
1768923720000|2026-01-20 15:42:00|||||||||8
1768923730000|2026-01-20 15:42:10|||||||||9
1768923740000|2026-01-20 15:42:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|31
1768923750000|2026-01-20 15:42:30|||||||||6
1768923760000|2026-01-20 15:42:40|||||||||1
1768923770000|2026-01-20 15:42:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1768923780000|2026-01-20 15:43:00|||||||||18
1768923790000|2026-01-20 15:43:10|||||||||14
1768923800000|2026-01-20 15:43:20|||||||||9
1768923820000|2026-01-20 15:43:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|82
1768923830000|2026-01-20 15:43:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|38
1768923840000|2026-01-20 15:44:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|23
1768923850000|2026-01-20 15:44:10|||||||||6
1768923860000|2026-01-20 15:44:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1768923870000|2026-01-20 15:44:30|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|66
1768923880000|2026-01-20 15:44:40|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|34
1768923890000|2026-01-20 15:44:50|||||||||25
1768923900000|2026-01-20 15:45:00|||||||||71
1768923910000|2026-01-20 15:45:10|||||||||18
1768923920000|2026-01-20 15:45:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|30
1768923930000|2026-01-20 15:45:30|||||||||14
1768923940000|2026-01-20 15:45:40|||||||||10
1768923950000|2026-01-20 15:45:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|19
1768923960000|2026-01-20 15:46:00|||||||||5
1768923970000|2026-01-20 15:46:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|24
1768923980000|2026-01-20 15:46:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|83
1768923990000|2026-01-20 15:46:30|||||||||11
1768924000000|2026-01-20 15:46:40|||||||||2
1768924010000|2026-01-20 15:46:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1768924020000|2026-01-20 15:47:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1768924030000|2026-01-20 15:47:10|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|28
1768924040000|2026-01-20 15:47:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1768924050000|2026-01-20 15:47:30|19.47|19.31|19.52|19.36|19.57|19.41|19.47|19.31|18
1768924060000|2026-01-20 15:47:40|||||||||15
1768924070000|2026-01-20 15:47:50|||||||||19
1768924080000|2026-01-20 15:48:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|35
1768924090000|2026-01-20 15:48:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|21
1768924100000|2026-01-20 15:48:20|||||||||31
1768924110000|2026-01-20 15:48:30|||||||||5
1768924120000|2026-01-20 15:48:40|||||||||31
1768924130000|2026-01-20 15:48:50|||||||||16
1768924140000|2026-01-20 15:49:00|||||||||20
1768924150000|2026-01-20 15:49:10|||||||||16
1768924160000|2026-01-20 15:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1768924170000|2026-01-20 15:49:30|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|26
1768924180000|2026-01-20 15:49:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|17
1768924190000|2026-01-20 15:49:50|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|7
1768924210000|2026-01-20 15:50:10|||||||||16
1768924220000|2026-01-20 15:50:20|||||||||13
1768924230000|2026-01-20 15:50:30|||||||||48
1768924240000|2026-01-20 15:50:40|||||||||5
1768924250000|2026-01-20 15:50:50|||||||||6
1768924260000|2026-01-20 15:51:00|||||||||8
1768924270000|2026-01-20 15:51:10|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|35
1768924280000|2026-01-20 15:51:20|||||||||2
1768924290000|2026-01-20 15:51:30|||||||||9
1768924300000|2026-01-20 15:51:40|||||||||12
1768924310000|2026-01-20 15:51:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|17
1768924320000|2026-01-20 15:52:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|13
1768924330000|2026-01-20 15:52:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1768924340000|2026-01-20 15:52:20|||||||||5
1768924350000|2026-01-20 15:52:30|||||||||2
1768924360000|2026-01-20 15:52:40|||||||||4
1768924370000|2026-01-20 15:52:50|||||||||1
1768924380000|2026-01-20 15:53:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|48
1768924390000|2026-01-20 15:53:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|7
1768924400000|2026-01-20 15:53:20|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|36
1768924410000|2026-01-20 15:53:30|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|7
1768924420000|2026-01-20 15:53:40|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|5
1768924430000|2026-01-20 15:53:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|4
1768924440000|2026-01-20 15:54:00|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|9
1768924450000|2026-01-20 15:54:10|||||||||6
1768924460000|2026-01-20 15:54:20|||||||||4
1768924470000|2026-01-20 15:54:30|||||||||3
1768924480000|2026-01-20 15:54:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|30
1768924490000|2026-01-20 15:54:50|||||||||4
1768924500000|2026-01-20 15:55:00|||||||||24
1768924510000|2026-01-20 15:55:10|||||||||7
1768924520000|2026-01-20 15:55:20|||||||||8
1768924530000|2026-01-20 15:55:30|||||||||8
1768924540000|2026-01-20 15:55:40|||||||||2
1768924550000|2026-01-20 15:55:50|||||||||13
1768924560000|2026-01-20 15:56:00|||||||||7
1768924570000|2026-01-20 15:56:10|||||||||8
1768924580000|2026-01-20 15:56:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1768924590000|2026-01-20 15:56:30|||||||||15
1768924600000|2026-01-20 15:56:40|||||||||17
1768924610000|2026-01-20 15:56:50|||||||||5
1768924620000|2026-01-20 15:57:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|96
1768924630000|2026-01-20 15:57:10|||||||||47
1768924640000|2026-01-20 15:57:20|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|23
1768924650000|2026-01-20 15:57:30|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|12
1768924660000|2026-01-20 15:57:40|19.62|19.46|19.64|19.48|19.67|19.51|19.62|19.46|22
1768924670000|2026-01-20 15:57:50|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|18
1768924680000|2026-01-20 15:58:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1768924690000|2026-01-20 15:58:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|40
1768924700000|2026-01-20 15:58:20|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|17
1768924710000|2026-01-20 15:58:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1768924720000|2026-01-20 15:58:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1768924730000|2026-01-20 15:58:50|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|17
1768924740000|2026-01-20 15:59:00|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|16
1768924750000|2026-01-20 15:59:10|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|70
1768924760000|2026-01-20 15:59:20|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|11
1768924770000|2026-01-20 15:59:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|11
1768924780000|2026-01-20 15:59:40|||||||||5
1768924790000|2026-01-20 15:59:50|||||||||9
1768924800000|2026-01-20 16:00:00|||||||||2
1768924810000|2026-01-20 16:00:10|||||||||8
1768924820000|2026-01-20 16:00:20|||||||||20
1768924830000|2026-01-20 16:00:30|||||||||7
1768924840000|2026-01-20 16:00:40|||||||||10
1768924850000|2026-01-20 16:00:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|17
1768924860000|2026-01-20 16:01:00|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|18
1768924870000|2026-01-20 16:01:10|||||||||8
1768924880000|2026-01-20 16:01:20|||||||||4
1768924890000|2026-01-20 16:01:30|||||||||5
1768924900000|2026-01-20 16:01:40|||||||||4
1768924910000|2026-01-20 16:01:50|||||||||9
1768924920000|2026-01-20 16:02:00|||||||||10
1768924930000|2026-01-20 16:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|29
1768924940000|2026-01-20 16:02:20|||||||||6
1768924950000|2026-01-20 16:02:30|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|59
1768924960000|2026-01-20 16:02:40|||||||||14
1768924970000|2026-01-20 16:02:50|||||||||4
1768924980000|2026-01-20 16:03:00|||||||||2
1768924990000|2026-01-20 16:03:10|||||||||8
1768925000000|2026-01-20 16:03:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|76
1768925010000|2026-01-20 16:03:30|||||||||7
1768925020000|2026-01-20 16:03:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|29
1768925030000|2026-01-20 16:03:50|||||||||2
1768925040000|2026-01-20 16:04:00|||||||||6
1768925050000|2026-01-20 16:04:10|||||||||5
1768925060000|2026-01-20 16:04:20|||||||||9
1768925070000|2026-01-20 16:04:30|||||||||2
1768925080000|2026-01-20 16:04:40|||||||||3
1768925090000|2026-01-20 16:04:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|117
1768925100000|2026-01-20 16:05:00|||||||||31
1768925110000|2026-01-20 16:05:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|20
1768925120000|2026-01-20 16:05:20|||||||||8
1768925130000|2026-01-20 16:05:30|||||||||2
1768925140000|2026-01-20 16:05:40|||||||||6
1768925150000|2026-01-20 16:05:50|||||||||13
1768925160000|2026-01-20 16:06:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|62
1768925170000|2026-01-20 16:06:10|||||||||4
1768925180000|2026-01-20 16:06:20|19.67|19.51|19.64|19.48|19.67|19.51|19.62|19.46|10
1768925190000|2026-01-20 16:06:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|47
1768925200000|2026-01-20 16:06:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|29
1768925210000|2026-01-20 16:06:50|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|60
1768925220000|2026-01-20 16:07:00|||||||||17
1768925230000|2026-01-20 16:07:10|||||||||38
1768925240000|2026-01-20 16:07:20|||||||||8
1768925250000|2026-01-20 16:07:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1768925260000|2026-01-20 16:07:40|||||||||56
1768925270000|2026-01-20 16:07:50|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|10
1768925280000|2026-01-20 16:08:00|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|21
1768925290000|2026-01-20 16:08:10|||||||||4
1768925300000|2026-01-20 16:08:20|||||||||4
1768925310000|2026-01-20 16:08:30|||||||||1
1768925320000|2026-01-20 16:08:40|||||||||2
1768925330000|2026-01-20 16:08:50|||||||||5
1768925340000|2026-01-20 16:09:00|||||||||11
1768925350000|2026-01-20 16:09:10|||||||||3
1768925360000|2026-01-20 16:09:20|||||||||7
1768925370000|2026-01-20 16:09:30|||||||||4
1768925380000|2026-01-20 16:09:40|||||||||5
1768925390000|2026-01-20 16:09:50|||||||||5
1768925400000|2026-01-20 16:10:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|280
1768925410000|2026-01-20 16:10:10|||||||||5
1768925420000|2026-01-20 16:10:20|||||||||15
1768925430000|2026-01-20 16:10:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|9
1768925440000|2026-01-20 16:10:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1768925450000|2026-01-20 16:10:50|||||||||1
1768925460000|2026-01-20 16:11:00|||||||||74
1768925470000|2026-01-20 16:11:10|||||||||4
1768925480000|2026-01-20 16:11:20|||||||||1
1768925490000|2026-01-20 16:11:30|||||||||5
1768925500000|2026-01-20 16:11:40|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|25
1768925510000|2026-01-20 16:11:50|||||||||3
1768925520000|2026-01-20 16:12:00|||||||||25
1768925530000|2026-01-20 16:12:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|4
1768925550000|2026-01-20 16:12:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|5
1768925560000|2026-01-20 16:12:40|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|35
1768925570000|2026-01-20 16:12:50|||||||||1
1768925580000|2026-01-20 16:13:00|||||||||3
1768925590000|2026-01-20 16:13:10|||||||||14
1768925600000|2026-01-20 16:13:20|||||||||1
1768925610000|2026-01-20 16:13:30|||||||||9
1768925620000|2026-01-20 16:13:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|132
1768925630000|2026-01-20 16:13:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1768925640000|2026-01-20 16:14:00|||||||||6
1768925650000|2026-01-20 16:14:10|||||||||2
1768925660000|2026-01-20 16:14:20|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|25
1768925670000|2026-01-20 16:14:30|||||||||13
1768925680000|2026-01-20 16:14:40|||||||||2
1768925690000|2026-01-20 16:14:50|||||||||3
1768925700000|2026-01-20 16:15:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|28
1768925710000|2026-01-20 16:15:10|||||||||3
1768925720000|2026-01-20 16:15:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|62
1768925730000|2026-01-20 16:15:30|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|9
1768925740000|2026-01-20 16:15:40|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|7
1768925750000|2026-01-20 16:15:50|||||||||6
1768925760000|2026-01-20 16:16:00|||||||||13
1768925770000|2026-01-20 16:16:10|||||||||5
1768925780000|2026-01-20 16:16:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|13
1768925790000|2026-01-20 16:16:30|||||||||1
1768925800000|2026-01-20 16:16:40|||||||||1
1768925810000|2026-01-20 16:16:50|||||||||2
1768925820000|2026-01-20 16:17:00|||||||||9
1768925830000|2026-01-20 16:17:10|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|67
1768925840000|2026-01-20 16:17:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1768925850000|2026-01-20 16:17:30|||||||||3
1768925860000|2026-01-20 16:17:40|||||||||4
1768925870000|2026-01-20 16:17:50|||||||||6
1768925880000|2026-01-20 16:18:00|||||||||3
1768925900000|2026-01-20 16:18:20|||||||||1
1768925910000|2026-01-20 16:18:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|35
1768925920000|2026-01-20 16:18:40|||||||||1
1768925930000|2026-01-20 16:18:50|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|34
1768925940000|2026-01-20 16:19:00|||||||||6
1768925950000|2026-01-20 16:19:10|||||||||15
1768925960000|2026-01-20 16:19:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|28
1768925970000|2026-01-20 16:19:30|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|18
1768925980000|2026-01-20 16:19:40|||||||||31
1768925990000|2026-01-20 16:19:50|||||||||4
1768926000000|2026-01-20 16:20:00|||||||||3
1768926010000|2026-01-20 16:20:10|||||||||59
1768926020000|2026-01-20 16:20:20|||||||||8
1768926030000|2026-01-20 16:20:30|||||||||9
1768926040000|2026-01-20 16:20:40|||||||||4
1768926050000|2026-01-20 16:20:50|||||||||27
1768926060000|2026-01-20 16:21:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|126
1768926070000|2026-01-20 16:21:10|||||||||12
1768926080000|2026-01-20 16:21:20|||||||||2
1768926090000|2026-01-20 16:21:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|13
1768926100000|2026-01-20 16:21:40|||||||||3
1768926110000|2026-01-20 16:21:50|||||||||2
1768926120000|2026-01-20 16:22:00|||||||||7
1768926130000|2026-01-20 16:22:10|||||||||8
1768926140000|2026-01-20 16:22:20|||||||||3
1768926150000|2026-01-20 16:22:30|||||||||1
1768926160000|2026-01-20 16:22:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1768926170000|2026-01-20 16:22:50|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|20
1768926180000|2026-01-20 16:23:00|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|12
1768926190000|2026-01-20 16:23:10|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|62
1768926200000|2026-01-20 16:23:20|||||||||2
1768926210000|2026-01-20 16:23:30|||||||||137
1768926220000|2026-01-20 16:23:40|||||||||5
1768926240000|2026-01-20 16:24:00|||||||||5
1768926250000|2026-01-20 16:24:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|203
1768926260000|2026-01-20 16:24:20|||||||||4
1768926270000|2026-01-20 16:24:30|||||||||8
1768926280000|2026-01-20 16:24:40|||||||||22
1768926290000|2026-01-20 16:24:50|||||||||7
1768926300000|2026-01-20 16:25:00|||||||||18
1768926310000|2026-01-20 16:25:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|70
1768926320000|2026-01-20 16:25:20|||||||||16
1768926330000|2026-01-20 16:25:30|||||||||28
1768926340000|2026-01-20 16:25:40|||||||||2
1768926350000|2026-01-20 16:25:50|||||||||2
1768926360000|2026-01-20 16:26:00|||||||||12
1768926370000|2026-01-20 16:26:10|||||||||12
1768926380000|2026-01-20 16:26:20|||||||||3
1768926390000|2026-01-20 16:26:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|159
1768926400000|2026-01-20 16:26:40|||||||||10
1768926410000|2026-01-20 16:26:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1768926420000|2026-01-20 16:27:00|||||||||6
1768926430000|2026-01-20 16:27:10|||||||||7
1768926440000|2026-01-20 16:27:20|||||||||62
1768926450000|2026-01-20 16:27:30|||||||||14
1768926460000|2026-01-20 16:27:40|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|38
1768926470000|2026-01-20 16:27:50|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|9
1768926480000|2026-01-20 16:28:00|||||||||3
1768926500000|2026-01-20 16:28:20|||||||||5
1768926510000|2026-01-20 16:28:30|||||||||35
1768926520000|2026-01-20 16:28:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|33
1768926530000|2026-01-20 16:28:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|333
1768926540000|2026-01-20 16:29:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|36
1768926550000|2026-01-20 16:29:10|||||||||13
1768926560000|2026-01-20 16:29:20|||||||||44
1768926570000|2026-01-20 16:29:30|||||||||13
1768926580000|2026-01-20 16:29:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|136
1768926590000|2026-01-20 16:29:50|||||||||5
1768926600000|2026-01-20 16:30:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|80
1768926610000|2026-01-20 16:30:10|||||||||13
1768926620000|2026-01-20 16:30:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|18
1768926630000|2026-01-20 16:30:30|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|13
1768926640000|2026-01-20 16:30:40|||||||||24
1768926650000|2026-01-20 16:30:50|||||||||3
1768926660000|2026-01-20 16:31:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|42
1768926670000|2026-01-20 16:31:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1768926680000|2026-01-20 16:31:20|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|8
1768926690000|2026-01-20 16:31:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1768926700000|2026-01-20 16:31:40|||||||||1
1768926710000|2026-01-20 16:31:50|||||||||7
1768926720000|2026-01-20 16:32:00|||||||||11
1768926730000|2026-01-20 16:32:10|||||||||3
1768926740000|2026-01-20 16:32:20|||||||||5
1768926750000|2026-01-20 16:32:30|||||||||52
1768926760000|2026-01-20 16:32:40|||||||||104
1768926770000|2026-01-20 16:32:50|||||||||4
1768926780000|2026-01-20 16:33:00|||||||||9
1768926790000|2026-01-20 16:33:10|||||||||12
1768926800000|2026-01-20 16:33:20|||||||||4
1768926810000|2026-01-20 16:33:30|||||||||1
1768926820000|2026-01-20 16:33:40|||||||||3
1768926830000|2026-01-20 16:33:50|||||||||32
1768926840000|2026-01-20 16:34:00|||||||||8
1768926850000|2026-01-20 16:34:10|||||||||14
1768926860000|2026-01-20 16:34:20|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|65
1768926870000|2026-01-20 16:34:30|||||||||3
1768926880000|2026-01-20 16:34:40|||||||||3
1768926890000|2026-01-20 16:34:50|||||||||4
1768926900000|2026-01-20 16:35:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|44
1768926910000|2026-01-20 16:35:10|||||||||9
1768926920000|2026-01-20 16:35:20|||||||||5
1768926930000|2026-01-20 16:35:30|||||||||7
1768926940000|2026-01-20 16:35:40|||||||||7
1768926950000|2026-01-20 16:35:50|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|36
1768926960000|2026-01-20 16:36:00|||||||||31
1768926970000|2026-01-20 16:36:10|||||||||29
1768926980000|2026-01-20 16:36:20|||||||||3
1768926990000|2026-01-20 16:36:30|||||||||3
1768927000000|2026-01-20 16:36:40|||||||||4
1768927010000|2026-01-20 16:36:50|||||||||20
1768927020000|2026-01-20 16:37:00|||||||||6
1768927030000|2026-01-20 16:37:10|||||||||6
1768927040000|2026-01-20 16:37:20|||||||||4
1768927050000|2026-01-20 16:37:30|||||||||4
1768927060000|2026-01-20 16:37:40|||||||||6
1768927070000|2026-01-20 16:37:50|||||||||19
1768927080000|2026-01-20 16:38:00|||||||||4
1768927090000|2026-01-20 16:38:10|||||||||5
1768927100000|2026-01-20 16:38:20|||||||||11
1768927110000|2026-01-20 16:38:30|||||||||3
1768927120000|2026-01-20 16:38:40|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|20
1768927130000|2026-01-20 16:38:50|||||||||13
1768927140000|2026-01-20 16:39:00|||||||||3
1768927150000|2026-01-20 16:39:10|||||||||14
1768927160000|2026-01-20 16:39:20|||||||||2
1768927170000|2026-01-20 16:39:30|||||||||10
1768927180000|2026-01-20 16:39:40|||||||||6
1768927190000|2026-01-20 16:39:50|||||||||6
1768927200000|2026-01-20 16:40:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|21
1768927210000|2026-01-20 16:40:10|||||||||1
1768927220000|2026-01-20 16:40:20|||||||||22
1768927230000|2026-01-20 16:40:30|||||||||2
1768927240000|2026-01-20 16:40:40|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|19
1768927250000|2026-01-20 16:40:50|||||||||2
1768927260000|2026-01-20 16:41:00|||||||||8
1768927270000|2026-01-20 16:41:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1768927280000|2026-01-20 16:41:20|||||||||1
1768927290000|2026-01-20 16:41:30|||||||||2
1768927300000|2026-01-20 16:41:40|||||||||4
1768927310000|2026-01-20 16:41:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|107
1768927320000|2026-01-20 16:42:00|||||||||6
1768927330000|2026-01-20 16:42:10|||||||||3
1768927340000|2026-01-20 16:42:20|||||||||17
1768927350000|2026-01-20 16:42:30|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|35
1768927360000|2026-01-20 16:42:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|58
1768927370000|2026-01-20 16:42:50|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|75
1768927380000|2026-01-20 16:43:00|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|36
1768927390000|2026-01-20 16:43:10|||||||||8
1768927400000|2026-01-20 16:43:20|||||||||5
1768927410000|2026-01-20 16:43:30|||||||||17
1768927420000|2026-01-20 16:43:40|||||||||5
1768927430000|2026-01-20 16:43:50|||||||||4
1768927440000|2026-01-20 16:44:00|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|51
1768927450000|2026-01-20 16:44:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1768927460000|2026-01-20 16:44:20|||||||||5
1768927470000|2026-01-20 16:44:30|||||||||5
1768927480000|2026-01-20 16:44:40|||||||||7
1768927490000|2026-01-20 16:44:50|||||||||11
1768927500000|2026-01-20 16:45:00|||||||||14
1768927510000|2026-01-20 16:45:10|||||||||7
1768927520000|2026-01-20 16:45:20|||||||||7
1768927530000|2026-01-20 16:45:30|||||||||3
1768927540000|2026-01-20 16:45:40|||||||||6
1768927550000|2026-01-20 16:45:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|32
1768927560000|2026-01-20 16:46:00|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|27
1768927570000|2026-01-20 16:46:10|||||||||5
1768927580000|2026-01-20 16:46:20|||||||||10
1768927590000|2026-01-20 16:46:30|||||||||2
1768927600000|2026-01-20 16:46:40|||||||||7
1768927610000|2026-01-20 16:46:50|||||||||4
1768927620000|2026-01-20 16:47:00|||||||||3
1768927630000|2026-01-20 16:47:10|||||||||1
1768927640000|2026-01-20 16:47:20|||||||||25
1768927650000|2026-01-20 16:47:30|||||||||9
1768927660000|2026-01-20 16:47:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|93
1768927670000|2026-01-20 16:47:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1768927680000|2026-01-20 16:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1768927690000|2026-01-20 16:48:10|||||||||7
1768927700000|2026-01-20 16:48:20|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|244
1768927710000|2026-01-20 16:48:30|||||||||2
1768927720000|2026-01-20 16:48:40|||||||||7
1768927740000|2026-01-20 16:49:00|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|20
1768927750000|2026-01-20 16:49:10|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|2
1768927760000|2026-01-20 16:49:20|||||||||2
1768927770000|2026-01-20 16:49:30|||||||||13
1768927780000|2026-01-20 16:49:40|||||||||41
1768927790000|2026-01-20 16:49:50|||||||||4
1768927800000|2026-01-20 16:50:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1768927810000|2026-01-20 16:50:10|||||||||3
1768927820000|2026-01-20 16:50:20|||||||||19
1768927830000|2026-01-20 16:50:30|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|18
1768927840000|2026-01-20 16:50:40|||||||||2
1768927860000|2026-01-20 16:51:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1768927870000|2026-01-20 16:51:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1768927880000|2026-01-20 16:51:20|19.34|19.18|19.37|19.21|19.37|19.21|19.32|19.16|5
1768927890000|2026-01-20 16:51:30|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|64
1768927900000|2026-01-20 16:51:40|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|9
1768927910000|2026-01-20 16:51:50|||||||||13
1768927920000|2026-01-20 16:52:00|||||||||4
1768927930000|2026-01-20 16:52:10|||||||||2
1768927950000|2026-01-20 16:52:30|||||||||4
1768927960000|2026-01-20 16:52:40|||||||||1
1768927970000|2026-01-20 16:52:50|||||||||8
1768927980000|2026-01-20 16:53:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|3
1768928000000|2026-01-20 16:53:20|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|49
1768928010000|2026-01-20 16:53:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1768928020000|2026-01-20 16:53:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1768928030000|2026-01-20 16:53:50|||||||||10
1768928040000|2026-01-20 16:54:00|||||||||5
1768928050000|2026-01-20 16:54:10|||||||||3
1768928060000|2026-01-20 16:54:20|||||||||2
1768928070000|2026-01-20 16:54:30|||||||||21
1768928080000|2026-01-20 16:54:40|||||||||1
1768928090000|2026-01-20 16:54:50|||||||||28
1768928100000|2026-01-20 16:55:00|||||||||7
1768928110000|2026-01-20 16:55:10|||||||||2
1768928120000|2026-01-20 16:55:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|128
1768928130000|2026-01-20 16:55:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|7
1768928140000|2026-01-20 16:55:40|19.42|19.26|19.44|19.28|19.47|19.31|19.42|19.26|32
1768928150000|2026-01-20 16:55:50|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|8
1768928160000|2026-01-20 16:56:00|||||||||4
1768928170000|2026-01-20 16:56:10|||||||||15
1768928180000|2026-01-20 16:56:20|||||||||2
1768928190000|2026-01-20 16:56:30|||||||||25
1768928200000|2026-01-20 16:56:40|||||||||10
1768928210000|2026-01-20 16:56:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|140
1768928220000|2026-01-20 16:57:00|||||||||17
1768928230000|2026-01-20 16:57:10|||||||||11
1768928240000|2026-01-20 16:57:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|20
1768928250000|2026-01-20 16:57:30|||||||||4
1768928260000|2026-01-20 16:57:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1768928270000|2026-01-20 16:57:50|||||||||2
1768928280000|2026-01-20 16:58:00|||||||||29
1768928290000|2026-01-20 16:58:10|||||||||11
1768928300000|2026-01-20 16:58:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1768928310000|2026-01-20 16:58:30|||||||||6
1768928320000|2026-01-20 16:58:40|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|15
1768928330000|2026-01-20 16:58:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1768928340000|2026-01-20 16:59:00|||||||||2
1768928350000|2026-01-20 16:59:10|||||||||7
1768928370000|2026-01-20 16:59:30|||||||||8
1768928380000|2026-01-20 16:59:40|||||||||7
1768928390000|2026-01-20 16:59:50|||||||||9
1768928400000|2026-01-20 17:00:00|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|19
1768928410000|2026-01-20 17:00:10|||||||||7
1768928420000|2026-01-20 17:00:20|||||||||8
1768928430000|2026-01-20 17:00:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1768928440000|2026-01-20 17:00:40|||||||||7
1768928460000|2026-01-20 17:01:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1768928470000|2026-01-20 17:01:10|||||||||13
1768928480000|2026-01-20 17:01:20|||||||||12
1768928490000|2026-01-20 17:01:30|||||||||35
1768928500000|2026-01-20 17:01:40|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|19
1768928510000|2026-01-20 17:01:50|||||||||22
1768928520000|2026-01-20 17:02:00|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|140
1768928530000|2026-01-20 17:02:10|||||||||24
1768928540000|2026-01-20 17:02:20|||||||||26
1768928550000|2026-01-20 17:02:30|||||||||18
1768928560000|2026-01-20 17:02:40|||||||||29
1768928570000|2026-01-20 17:02:50|||||||||19
1768928580000|2026-01-20 17:03:00|||||||||16
1768928590000|2026-01-20 17:03:10|||||||||31
1768928600000|2026-01-20 17:03:20|||||||||15
1768928610000|2026-01-20 17:03:30|||||||||18
1768928620000|2026-01-20 17:03:40|||||||||27
1768928630000|2026-01-20 17:03:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|13
1768928640000|2026-01-20 17:04:00|||||||||2
1768928650000|2026-01-20 17:04:10|19.27|19.11|19.27|19.11|19.32|19.16|19.27|19.11|62
1768928660000|2026-01-20 17:04:20|||||||||23
1768928670000|2026-01-20 17:04:30|||||||||20
1768928680000|2026-01-20 17:04:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1768928690000|2026-01-20 17:04:50|||||||||9
1768928700000|2026-01-20 17:05:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|36
1768928710000|2026-01-20 17:05:10|||||||||14
1768928720000|2026-01-20 17:05:20|||||||||46
1768928730000|2026-01-20 17:05:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|120
1768928740000|2026-01-20 17:05:40|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|54
1768928750000|2026-01-20 17:05:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|53
1768928760000|2026-01-20 17:06:00|||||||||6
1768928770000|2026-01-20 17:06:10|||||||||7
1768928780000|2026-01-20 17:06:20|||||||||2
1768928790000|2026-01-20 17:06:30|||||||||11
1768928800000|2026-01-20 17:06:40|||||||||83
1768928810000|2026-01-20 17:06:50|||||||||1
1768928820000|2026-01-20 17:07:00|||||||||4
1768928830000|2026-01-20 17:07:10|||||||||9
1768928840000|2026-01-20 17:07:20|||||||||1
1768928850000|2026-01-20 17:07:30|||||||||8
1768928870000|2026-01-20 17:07:50|||||||||3
1768928880000|2026-01-20 17:08:00|||||||||3
1768928890000|2026-01-20 17:08:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1768928900000|2026-01-20 17:08:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|30
1768928910000|2026-01-20 17:08:30|||||||||6
1768928920000|2026-01-20 17:08:40|||||||||4
1768928930000|2026-01-20 17:08:50|||||||||13
1768928940000|2026-01-20 17:09:00|||||||||3
1768928950000|2026-01-20 17:09:10|||||||||7
1768928960000|2026-01-20 17:09:20|||||||||3
1768928970000|2026-01-20 17:09:30|||||||||10
1768928980000|2026-01-20 17:09:40|||||||||3
1768928990000|2026-01-20 17:09:50|||||||||3
1768929000000|2026-01-20 17:10:00|||||||||6
1768929010000|2026-01-20 17:10:10|||||||||6
1768929020000|2026-01-20 17:10:20|||||||||11
1768929030000|2026-01-20 17:10:30|||||||||3
1768929040000|2026-01-20 17:10:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|70
1768929050000|2026-01-20 17:10:50|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|35
1768929060000|2026-01-20 17:11:00|||||||||4
1768929070000|2026-01-20 17:11:10|||||||||6
1768929080000|2026-01-20 17:11:20|||||||||11
1768929090000|2026-01-20 17:11:30|||||||||5
1768929100000|2026-01-20 17:11:40|||||||||4
1768929110000|2026-01-20 17:11:50|||||||||1
1768929120000|2026-01-20 17:12:00|||||||||4
1768929130000|2026-01-20 17:12:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|41
1768929140000|2026-01-20 17:12:20|||||||||9
1768929150000|2026-01-20 17:12:30|||||||||1
1768929160000|2026-01-20 17:12:40|||||||||5
1768929170000|2026-01-20 17:12:50|||||||||3
1768929180000|2026-01-20 17:13:00|||||||||4
1768929190000|2026-01-20 17:13:10|||||||||6
1768929200000|2026-01-20 17:13:20|||||||||4
1768929210000|2026-01-20 17:13:30|||||||||2
1768929220000|2026-01-20 17:13:40|||||||||6
1768929230000|2026-01-20 17:13:50|||||||||7
1768929240000|2026-01-20 17:14:00|||||||||10
1768929250000|2026-01-20 17:14:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|7
1768929260000|2026-01-20 17:14:20|||||||||3
1768929270000|2026-01-20 17:14:30|||||||||6
1768929280000|2026-01-20 17:14:40|||||||||2
1768929290000|2026-01-20 17:14:50|||||||||8
1768929300000|2026-01-20 17:15:00|||||||||6
1768929310000|2026-01-20 17:15:10|||||||||2
1768929320000|2026-01-20 17:15:20|||||||||14
1768929330000|2026-01-20 17:15:30|||||||||10
1768929340000|2026-01-20 17:15:40|||||||||8
1768929350000|2026-01-20 17:15:50|||||||||9
1768929360000|2026-01-20 17:16:00|||||||||10
1768929370000|2026-01-20 17:16:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|16
1768929380000|2026-01-20 17:16:20|||||||||6
1768929390000|2026-01-20 17:16:30|||||||||3
1768929400000|2026-01-20 17:16:40|||||||||7
1768929410000|2026-01-20 17:16:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|156
1768929420000|2026-01-20 17:17:00|||||||||6
1768929430000|2026-01-20 17:17:10|||||||||3
1768929440000|2026-01-20 17:17:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|39
1768929450000|2026-01-20 17:17:30|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|28
1768929460000|2026-01-20 17:17:40|||||||||8
1768929470000|2026-01-20 17:17:50|||||||||3
1768929480000|2026-01-20 17:18:00|||||||||7
1768929490000|2026-01-20 17:18:10|||||||||2
1768929500000|2026-01-20 17:18:20|||||||||3
1768929510000|2026-01-20 17:18:30|||||||||6
1768929520000|2026-01-20 17:18:40|||||||||8
1768929530000|2026-01-20 17:18:50|||||||||15
1768929540000|2026-01-20 17:19:00|||||||||6
1768929550000|2026-01-20 17:19:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|34
1768929560000|2026-01-20 17:19:20|||||||||4
1768929570000|2026-01-20 17:19:30|||||||||4
1768929580000|2026-01-20 17:19:40|||||||||15
1768929590000|2026-01-20 17:19:50|||||||||15
1768929600000|2026-01-20 17:20:00|||||||||6
1768929610000|2026-01-20 17:20:10|||||||||3
1768929620000|2026-01-20 17:20:20|||||||||19
1768929630000|2026-01-20 17:20:30|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|56
1768929640000|2026-01-20 17:20:40|||||||||40
1768929650000|2026-01-20 17:20:50|||||||||4
1768929660000|2026-01-20 17:21:00|||||||||3
1768929670000|2026-01-20 17:21:10|||||||||9
1768929680000|2026-01-20 17:21:20|||||||||1
1768929690000|2026-01-20 17:21:30|||||||||7
1768929700000|2026-01-20 17:21:40|||||||||10
1768929710000|2026-01-20 17:21:50|||||||||8
1768929720000|2026-01-20 17:22:00|||||||||3
1768929730000|2026-01-20 17:22:10|||||||||32
1768929740000|2026-01-20 17:22:20|||||||||4
1768929750000|2026-01-20 17:22:30|||||||||3
1768929760000|2026-01-20 17:22:40|||||||||5
1768929770000|2026-01-20 17:22:50|||||||||4
1768929780000|2026-01-20 17:23:00|||||||||5
1768929790000|2026-01-20 17:23:10|||||||||6
1768929800000|2026-01-20 17:23:20|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|22
1768929810000|2026-01-20 17:23:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1768929820000|2026-01-20 17:23:40|||||||||18
1768929830000|2026-01-20 17:23:50|||||||||7
1768929840000|2026-01-20 17:24:00|||||||||10
1768929850000|2026-01-20 17:24:10|||||||||17
1768929860000|2026-01-20 17:24:20|||||||||5
1768929870000|2026-01-20 17:24:30|||||||||8
1768929880000|2026-01-20 17:24:40|||||||||3
1768929890000|2026-01-20 17:24:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|22
1768929900000|2026-01-20 17:25:00|||||||||1
1768929910000|2026-01-20 17:25:10|||||||||6
1768929920000|2026-01-20 17:25:20|||||||||3
1768929930000|2026-01-20 17:25:30|||||||||5
1768929940000|2026-01-20 17:25:40|||||||||1
1768929950000|2026-01-20 17:25:50|||||||||11
1768929960000|2026-01-20 17:26:00|||||||||10
1768929970000|2026-01-20 17:26:10|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|45
1768929980000|2026-01-20 17:26:20|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|29
1768929990000|2026-01-20 17:26:30|||||||||4
1768930000000|2026-01-20 17:26:40|||||||||1
1768930010000|2026-01-20 17:26:50|||||||||9
1768930020000|2026-01-20 17:27:00|||||||||12
1768930030000|2026-01-20 17:27:10|||||||||25
1768930040000|2026-01-20 17:27:20|||||||||16
1768930050000|2026-01-20 17:27:30|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|13
1768930060000|2026-01-20 17:27:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1768930070000|2026-01-20 17:27:50|||||||||3
1768930080000|2026-01-20 17:28:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1768930090000|2026-01-20 17:28:10|||||||||11
1768930100000|2026-01-20 17:28:20|||||||||28
1768930110000|2026-01-20 17:28:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1768930120000|2026-01-20 17:28:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|7
1768930130000|2026-01-20 17:28:50|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|3
1768930140000|2026-01-20 17:29:00|||||||||3
1768930150000|2026-01-20 17:29:10|||||||||4
1768930160000|2026-01-20 17:29:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|8
1768930170000|2026-01-20 17:29:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|9
1768930180000|2026-01-20 17:29:40|||||||||20
1768930190000|2026-01-20 17:29:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1768930200000|2026-01-20 17:30:00|||||||||10
1768930210000|2026-01-20 17:30:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|54
1768930220000|2026-01-20 17:30:20|||||||||14
1768930230000|2026-01-20 17:30:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1768930240000|2026-01-20 17:30:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|18
1768930250000|2026-01-20 17:30:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1768930260000|2026-01-20 17:31:00|||||||||28
1768930270000|2026-01-20 17:31:10|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|13
1768930280000|2026-01-20 17:31:20|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|36
1768930290000|2026-01-20 17:31:30|||||||||4
1768930300000|2026-01-20 17:31:40|||||||||14
1768930310000|2026-01-20 17:31:50|||||||||39
1768930320000|2026-01-20 17:32:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|89
1768930330000|2026-01-20 17:32:10|||||||||4
1768930340000|2026-01-20 17:32:20|||||||||9
1768930350000|2026-01-20 17:32:30|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|65
1768930360000|2026-01-20 17:32:40|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|12
1768930370000|2026-01-20 17:32:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|77
1768930380000|2026-01-20 17:33:00|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|72
1768930390000|2026-01-20 17:33:10|||||||||35
1768930400000|2026-01-20 17:33:20|||||||||7
1768930410000|2026-01-20 17:33:30|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|8
1768930420000|2026-01-20 17:33:40|19.67|19.51|19.64|19.48|19.67|19.51|19.62|19.46|10
1768930430000|2026-01-20 17:33:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|6
1768930440000|2026-01-20 17:34:00|||||||||1
1768930450000|2026-01-20 17:34:10|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|14
1768930460000|2026-01-20 17:34:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|4
1768930470000|2026-01-20 17:34:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|25
1768930480000|2026-01-20 17:34:40|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|27
1768930490000|2026-01-20 17:34:50|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|6
1768930500000|2026-01-20 17:35:00|||||||||20
1768930510000|2026-01-20 17:35:10|||||||||11
1768930520000|2026-01-20 17:35:20|||||||||10
1768930530000|2026-01-20 17:35:30|||||||||8
1768930540000|2026-01-20 17:35:40|||||||||8
1768930550000|2026-01-20 17:35:50|||||||||6
1768930560000|2026-01-20 17:36:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|28
1768930570000|2026-01-20 17:36:10|||||||||12
1768930580000|2026-01-20 17:36:20|||||||||54
1768930590000|2026-01-20 17:36:30|||||||||3
1768930600000|2026-01-20 17:36:40|||||||||11
1768930610000|2026-01-20 17:36:50|||||||||11
1768930620000|2026-01-20 17:37:00|||||||||32
1768930630000|2026-01-20 17:37:10|||||||||22
1768930640000|2026-01-20 17:37:20|||||||||11
1768930650000|2026-01-20 17:37:30|||||||||5
1768930660000|2026-01-20 17:37:40|||||||||2
1768930670000|2026-01-20 17:37:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|45
1768930680000|2026-01-20 17:38:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|10
1768930690000|2026-01-20 17:38:10|||||||||24
1768930700000|2026-01-20 17:38:20|||||||||3
1768930710000|2026-01-20 17:38:30|||||||||6
1768930720000|2026-01-20 17:38:40|||||||||31
1768930730000|2026-01-20 17:38:50|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|15
1768930740000|2026-01-20 17:39:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1768930750000|2026-01-20 17:39:10|||||||||9
1768930760000|2026-01-20 17:39:20|||||||||7
1768930770000|2026-01-20 17:39:30|||||||||46
1768930780000|2026-01-20 17:39:40|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|19
1768930790000|2026-01-20 17:39:50|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|27
1768930800000|2026-01-20 17:40:00|||||||||3
1768930810000|2026-01-20 17:40:10|||||||||9
1768930820000|2026-01-20 17:40:20|||||||||3
1768930830000|2026-01-20 17:40:30|||||||||5
1768930840000|2026-01-20 17:40:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1768930850000|2026-01-20 17:40:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|29
1768930860000|2026-01-20 17:41:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|14
1768930870000|2026-01-20 17:41:10|||||||||15
1768930880000|2026-01-20 17:41:20|||||||||3
1768930890000|2026-01-20 17:41:30|||||||||4
1768930910000|2026-01-20 17:41:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|27
1768930920000|2026-01-20 17:42:00|||||||||28
1768930930000|2026-01-20 17:42:10|||||||||1
1768930940000|2026-01-20 17:42:20|||||||||55
1768930950000|2026-01-20 17:42:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|41
1768930960000|2026-01-20 17:42:40|||||||||24
1768930970000|2026-01-20 17:42:50|||||||||4
1768930980000|2026-01-20 17:43:00|||||||||31
1768930990000|2026-01-20 17:43:10|||||||||31
1768931000000|2026-01-20 17:43:20|||||||||6
1768931010000|2026-01-20 17:43:30|||||||||1
1768931020000|2026-01-20 17:43:40|||||||||5
1768931030000|2026-01-20 17:43:50|||||||||4
1768931040000|2026-01-20 17:44:00|||||||||72
1768931050000|2026-01-20 17:44:10|||||||||26
1768931060000|2026-01-20 17:44:20|||||||||25
1768931070000|2026-01-20 17:44:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1768931080000|2026-01-20 17:44:40|||||||||109
1768931090000|2026-01-20 17:44:50|||||||||14
1768931100000|2026-01-20 17:45:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|61
1768931110000|2026-01-20 17:45:10|||||||||4
1768931120000|2026-01-20 17:45:20|||||||||10
1768931130000|2026-01-20 17:45:30|||||||||6
1768931140000|2026-01-20 17:45:40|||||||||15
1768931150000|2026-01-20 17:45:50|||||||||24
1768931160000|2026-01-20 17:46:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|25
1768931170000|2026-01-20 17:46:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1768931180000|2026-01-20 17:46:20|||||||||1
1768931190000|2026-01-20 17:46:30|||||||||41
1768931200000|2026-01-20 17:46:40|||||||||6
1768931210000|2026-01-20 17:46:50|||||||||5
1768931220000|2026-01-20 17:47:00|||||||||1
1768931230000|2026-01-20 17:47:10|||||||||51
1768931240000|2026-01-20 17:47:20|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|55
1768931250000|2026-01-20 17:47:30|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|75
1768931260000|2026-01-20 17:47:40|||||||||7
1768931270000|2026-01-20 17:47:50|||||||||1
1768931280000|2026-01-20 17:48:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|29
1768931290000|2026-01-20 17:48:10|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|16
1768931300000|2026-01-20 17:48:20|||||||||1
1768931310000|2026-01-20 17:48:30|||||||||5
1768931320000|2026-01-20 17:48:40|||||||||8
1768931330000|2026-01-20 17:48:50|||||||||114
1768931340000|2026-01-20 17:49:00|||||||||1
1768931350000|2026-01-20 17:49:10|||||||||2
1768931360000|2026-01-20 17:49:20|||||||||37
1768931370000|2026-01-20 17:49:30|||||||||38
1768931380000|2026-01-20 17:49:40|||||||||23
1768931390000|2026-01-20 17:49:50|||||||||10
1768931400000|2026-01-20 17:50:00|||||||||6
1768931410000|2026-01-20 17:50:10|||||||||5
1768931420000|2026-01-20 17:50:20|||||||||28
1768931430000|2026-01-20 17:50:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|59
1768931440000|2026-01-20 17:50:40|||||||||13
1768931450000|2026-01-20 17:50:50|||||||||2
1768931460000|2026-01-20 17:51:00|||||||||109
1768931470000|2026-01-20 17:51:10|||||||||6
1768931480000|2026-01-20 17:51:20|||||||||3
1768931490000|2026-01-20 17:51:30|||||||||4
1768931500000|2026-01-20 17:51:40|||||||||9
1768931510000|2026-01-20 17:51:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1768931520000|2026-01-20 17:52:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|41
1768931530000|2026-01-20 17:52:10|||||||||45
1768931540000|2026-01-20 17:52:20|||||||||2
1768931550000|2026-01-20 17:52:30|||||||||8
1768931560000|2026-01-20 17:52:40|||||||||7
1768931570000|2026-01-20 17:52:50|||||||||3
1768931580000|2026-01-20 17:53:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1768931590000|2026-01-20 17:53:10|||||||||1
1768931600000|2026-01-20 17:53:20|||||||||9
1768931610000|2026-01-20 17:53:30|||||||||11
1768931620000|2026-01-20 17:53:40|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|52
1768931630000|2026-01-20 17:53:50|||||||||4
1768931640000|2026-01-20 17:54:00|||||||||26
1768931650000|2026-01-20 17:54:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1768931660000|2026-01-20 17:54:20|||||||||42
1768931670000|2026-01-20 17:54:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|61
1768931680000|2026-01-20 17:54:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|13
1768931690000|2026-01-20 17:54:50|||||||||16
1768931700000|2026-01-20 17:55:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1768931710000|2026-01-20 17:55:10|||||||||17
1768931720000|2026-01-20 17:55:20|||||||||62
1768931730000|2026-01-20 17:55:30|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|59
1768931740000|2026-01-20 17:55:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|9
1768931750000|2026-01-20 17:55:50|||||||||5
1768931770000|2026-01-20 17:56:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1768931780000|2026-01-20 17:56:20|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|30
1768931790000|2026-01-20 17:56:30|||||||||9
1768931800000|2026-01-20 17:56:40|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|62
1768931810000|2026-01-20 17:56:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1768931820000|2026-01-20 17:57:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|13
1768931830000|2026-01-20 17:57:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|39
1768931840000|2026-01-20 17:57:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|14
1768931850000|2026-01-20 17:57:30|||||||||28
1768931860000|2026-01-20 17:57:40|||||||||12
1768931870000|2026-01-20 17:57:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|59
1768931880000|2026-01-20 17:58:00|||||||||21
1768931890000|2026-01-20 17:58:10|||||||||36
1768931900000|2026-01-20 17:58:20|||||||||4
1768931910000|2026-01-20 17:58:30|||||||||4
1768931920000|2026-01-20 17:58:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|39
1768931930000|2026-01-20 17:58:50|||||||||8
1768931940000|2026-01-20 17:59:00|||||||||6
1768931950000|2026-01-20 17:59:10|||||||||20
1768931960000|2026-01-20 17:59:20|||||||||8
1768931970000|2026-01-20 17:59:30|||||||||64
1768931980000|2026-01-20 17:59:40|||||||||8
1768931990000|2026-01-20 17:59:50|||||||||13
1768932000000|2026-01-20 18:00:00|||||||||22
1768932010000|2026-01-20 18:00:10|||||||||8
1768932020000|2026-01-20 18:00:20|||||||||10
1768932030000|2026-01-20 18:00:30|||||||||2
1768932040000|2026-01-20 18:00:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|57
1768932050000|2026-01-20 18:00:50|||||||||14
1768932060000|2026-01-20 18:01:00|||||||||6
1768932070000|2026-01-20 18:01:10|||||||||6
1768932080000|2026-01-20 18:01:20|||||||||4
1768932090000|2026-01-20 18:01:30|19.81|19.65|19.82|19.66|19.86|19.7|19.81|19.65|132
1768932100000|2026-01-20 18:01:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|11
1768932110000|2026-01-20 18:01:50|||||||||18
1768932120000|2026-01-20 18:02:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1768932130000|2026-01-20 18:02:10|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|8
1768932140000|2026-01-20 18:02:20|||||||||1
1768932150000|2026-01-20 18:02:30|||||||||2
1768932160000|2026-01-20 18:02:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1768932170000|2026-01-20 18:02:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1768932180000|2026-01-20 18:03:00|||||||||7
1768932190000|2026-01-20 18:03:10|||||||||140
1768932200000|2026-01-20 18:03:20|||||||||54
1768932210000|2026-01-20 18:03:30|||||||||5
1768932220000|2026-01-20 18:03:40|||||||||4
1768932230000|2026-01-20 18:03:50|||||||||4
1768932240000|2026-01-20 18:04:00|||||||||16
1768932250000|2026-01-20 18:04:10|||||||||4
1768932260000|2026-01-20 18:04:20|||||||||5
1768932270000|2026-01-20 18:04:30|||||||||16
1768932280000|2026-01-20 18:04:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1768932290000|2026-01-20 18:04:50|||||||||11
1768932300000|2026-01-20 18:05:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|23
1768932310000|2026-01-20 18:05:10|||||||||2
1768932320000|2026-01-20 18:05:20|||||||||6
1768932330000|2026-01-20 18:05:30|||||||||2
1768932340000|2026-01-20 18:05:40|||||||||2
1768932350000|2026-01-20 18:05:50|||||||||25
1768932360000|2026-01-20 18:06:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|29
1768932370000|2026-01-20 18:06:10|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|33
1768932390000|2026-01-20 18:06:30|||||||||42
1768932400000|2026-01-20 18:06:40|||||||||24
1768932410000|2026-01-20 18:06:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|57
1768932420000|2026-01-20 18:07:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|58
1768932440000|2026-01-20 18:07:20|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|30
1768932450000|2026-01-20 18:07:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|71
1768932460000|2026-01-20 18:07:40|||||||||4
1768932470000|2026-01-20 18:07:50|||||||||5
1768932480000|2026-01-20 18:08:00|||||||||14
1768932490000|2026-01-20 18:08:10|||||||||9
1768932500000|2026-01-20 18:08:20|||||||||1
1768932510000|2026-01-20 18:08:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|17
1768932520000|2026-01-20 18:08:40|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|53
1768932530000|2026-01-20 18:08:50|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|10
1768932540000|2026-01-20 18:09:00|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|4
1768932550000|2026-01-20 18:09:10|||||||||7
1768932560000|2026-01-20 18:09:20|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|13
1768932570000|2026-01-20 18:09:30|||||||||11
1768932580000|2026-01-20 18:09:40|||||||||12
1768932600000|2026-01-20 18:10:00|||||||||2
1768932610000|2026-01-20 18:10:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1768932620000|2026-01-20 18:10:20|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|6
1768932630000|2026-01-20 18:10:30|||||||||2
1768932640000|2026-01-20 18:10:40|||||||||2
1768932650000|2026-01-20 18:10:50|||||||||4
1768932660000|2026-01-20 18:11:00|||||||||3
1768932670000|2026-01-20 18:11:10|||||||||2
1768932680000|2026-01-20 18:11:20|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|72
1768932690000|2026-01-20 18:11:30|||||||||8
1768932700000|2026-01-20 18:11:40|||||||||1
1768932710000|2026-01-20 18:11:50|||||||||1
1768932720000|2026-01-20 18:12:00|||||||||1
1768932730000|2026-01-20 18:12:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1768932740000|2026-01-20 18:12:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|8
1768932750000|2026-01-20 18:12:30|||||||||1
1768932770000|2026-01-20 18:12:50|||||||||4
1768932780000|2026-01-20 18:13:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|108
1768932790000|2026-01-20 18:13:10|||||||||1
1768932800000|2026-01-20 18:13:20|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|15
1768932810000|2026-01-20 18:13:30|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|13
1768932820000|2026-01-20 18:13:40|||||||||8
1768932830000|2026-01-20 18:13:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1768932840000|2026-01-20 18:14:00|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|34
1768932850000|2026-01-20 18:14:10|||||||||2
1768932860000|2026-01-20 18:14:20|||||||||5
1768932870000|2026-01-20 18:14:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1768932880000|2026-01-20 18:14:40|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|12
1768932890000|2026-01-20 18:14:50|||||||||6
1768932900000|2026-01-20 18:15:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|38
1768932910000|2026-01-20 18:15:10|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|24
1768932920000|2026-01-20 18:15:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|21
1768932930000|2026-01-20 18:15:30|||||||||3
1768932940000|2026-01-20 18:15:40|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|4
1768932950000|2026-01-20 18:15:50|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|26
1768932960000|2026-01-20 18:16:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|15
1768932970000|2026-01-20 18:16:10|19.84|19.68|19.82|19.66|19.87|19.71|19.82|19.66|10
1768932980000|2026-01-20 18:16:20|||||||||6
1768932990000|2026-01-20 18:16:30|||||||||12
1768933000000|2026-01-20 18:16:40|||||||||10
1768933010000|2026-01-20 18:16:50|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|17
1768933020000|2026-01-20 18:17:00|||||||||4
1768933030000|2026-01-20 18:17:10|||||||||13
1768933040000|2026-01-20 18:17:20|||||||||4
1768933050000|2026-01-20 18:17:30|||||||||1
1768933060000|2026-01-20 18:17:40|||||||||14
1768933070000|2026-01-20 18:17:50|||||||||9
1768933080000|2026-01-20 18:18:00|||||||||2
1768933090000|2026-01-20 18:18:10|||||||||12
1768933100000|2026-01-20 18:18:20|||||||||1
1768933110000|2026-01-20 18:18:30|||||||||22
1768933120000|2026-01-20 18:18:40|||||||||1
1768933130000|2026-01-20 18:18:50|||||||||8
1768933140000|2026-01-20 18:19:00|||||||||6
1768933150000|2026-01-20 18:19:10|||||||||7
1768933160000|2026-01-20 18:19:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|17
1768933170000|2026-01-20 18:19:30|||||||||1
1768933180000|2026-01-20 18:19:40|||||||||27
1768933190000|2026-01-20 18:19:50|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|75
1768933200000|2026-01-20 18:20:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|21
1768933210000|2026-01-20 18:20:10|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|3
1768933220000|2026-01-20 18:20:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1768933230000|2026-01-20 18:20:30|||||||||7
1768933240000|2026-01-20 18:20:40|||||||||2
1768933250000|2026-01-20 18:20:50|||||||||8
1768933260000|2026-01-20 18:21:00|||||||||17
1768933270000|2026-01-20 18:21:10|||||||||31
1768933280000|2026-01-20 18:21:20|||||||||5
1768933290000|2026-01-20 18:21:30|||||||||4
1768933300000|2026-01-20 18:21:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|32
1768933310000|2026-01-20 18:21:50|||||||||1
1768933320000|2026-01-20 18:22:00|||||||||10
1768933330000|2026-01-20 18:22:10|||||||||8
1768933340000|2026-01-20 18:22:20|||||||||3
1768933350000|2026-01-20 18:22:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1768933360000|2026-01-20 18:22:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|17
1768933370000|2026-01-20 18:22:50|||||||||1
1768933380000|2026-01-20 18:23:00|||||||||3
1768933390000|2026-01-20 18:23:10|||||||||61
1768933400000|2026-01-20 18:23:20|19.96|19.8|19.96|19.8|19.96|19.8|19.92|19.76|14
1768933410000|2026-01-20 18:23:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|10
1768933420000|2026-01-20 18:23:40|||||||||16
1768933430000|2026-01-20 18:23:50|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|68
1768933440000|2026-01-20 18:24:00|||||||||1
1768933450000|2026-01-20 18:24:10|||||||||2
1768933470000|2026-01-20 18:24:30|||||||||11
1768933480000|2026-01-20 18:24:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1768933490000|2026-01-20 18:24:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|7
1768933500000|2026-01-20 18:25:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|14
1768933510000|2026-01-20 18:25:10|||||||||4
1768933520000|2026-01-20 18:25:20|||||||||4
1768933530000|2026-01-20 18:25:30|||||||||10
1768933540000|2026-01-20 18:25:40|||||||||2
1768933550000|2026-01-20 18:25:50|||||||||2
1768933560000|2026-01-20 18:26:00|||||||||27
1768933570000|2026-01-20 18:26:10|||||||||8
1768933580000|2026-01-20 18:26:20|||||||||6
1768933590000|2026-01-20 18:26:30|||||||||6
1768933600000|2026-01-20 18:26:40|||||||||7
1768933610000|2026-01-20 18:26:50|||||||||4
1768933620000|2026-01-20 18:27:00|||||||||8
1768933630000|2026-01-20 18:27:10|||||||||12
1768933640000|2026-01-20 18:27:20|||||||||2
1768933650000|2026-01-20 18:27:30|||||||||8
1768933660000|2026-01-20 18:27:40|||||||||15
1768933670000|2026-01-20 18:27:50|||||||||5
1768933680000|2026-01-20 18:28:00|||||||||19
1768933690000|2026-01-20 18:28:10|||||||||11
1768933700000|2026-01-20 18:28:20|||||||||6
1768933710000|2026-01-20 18:28:30|||||||||7
1768933720000|2026-01-20 18:28:40|||||||||15
1768933730000|2026-01-20 18:28:50|||||||||4
1768933740000|2026-01-20 18:29:00|||||||||6
1768933750000|2026-01-20 18:29:10|||||||||14
1768933760000|2026-01-20 18:29:20|||||||||7
1768933770000|2026-01-20 18:29:30|||||||||9
1768933780000|2026-01-20 18:29:40|||||||||7
1768933790000|2026-01-20 18:29:50|||||||||31
1768933800000|2026-01-20 18:30:00|||||||||7
1768933810000|2026-01-20 18:30:10|||||||||6
1768933820000|2026-01-20 18:30:20|||||||||15
1768933830000|2026-01-20 18:30:30|||||||||9
1768933840000|2026-01-20 18:30:40|||||||||52
1768933850000|2026-01-20 18:30:50|||||||||17
1768933860000|2026-01-20 18:31:00|||||||||5
1768933870000|2026-01-20 18:31:10|||||||||16
1768933880000|2026-01-20 18:31:20|||||||||3
1768933890000|2026-01-20 18:31:30|||||||||8
1768933900000|2026-01-20 18:31:40|||||||||6
1768933910000|2026-01-20 18:31:50|||||||||5
1768933920000|2026-01-20 18:32:00|||||||||4
1768933930000|2026-01-20 18:32:10|||||||||14
1768933940000|2026-01-20 18:32:20|||||||||10
1768933950000|2026-01-20 18:32:30|||||||||11
1768933960000|2026-01-20 18:32:40|||||||||3
1768933970000|2026-01-20 18:32:50|||||||||5
1768933980000|2026-01-20 18:33:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|46
1768933990000|2026-01-20 18:33:10|||||||||9
1768934000000|2026-01-20 18:33:20|||||||||7
1768934010000|2026-01-20 18:33:30|||||||||22
1768934020000|2026-01-20 18:33:40|||||||||5
1768934030000|2026-01-20 18:33:50|||||||||8
1768934040000|2026-01-20 18:34:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|48
1768934050000|2026-01-20 18:34:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|150
1768934060000|2026-01-20 18:34:20|||||||||8
1768934070000|2026-01-20 18:34:30|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|7
1768934080000|2026-01-20 18:34:40|||||||||9
1768934090000|2026-01-20 18:34:50|||||||||5
1768934100000|2026-01-20 18:35:00|||||||||12
1768934110000|2026-01-20 18:35:10|||||||||4
1768934120000|2026-01-20 18:35:20|||||||||8
1768934130000|2026-01-20 18:35:30|||||||||2
1768934140000|2026-01-20 18:35:40|||||||||5
1768934150000|2026-01-20 18:35:50|||||||||7
1768934160000|2026-01-20 18:36:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|42
1768934170000|2026-01-20 18:36:10|||||||||21
1768934180000|2026-01-20 18:36:20|||||||||9
1768934190000|2026-01-20 18:36:30|||||||||75
1768934200000|2026-01-20 18:36:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|62
1768934210000|2026-01-20 18:36:50|||||||||8
1768934220000|2026-01-20 18:37:00|||||||||19
1768934230000|2026-01-20 18:37:10|||||||||27
1768934240000|2026-01-20 18:37:20|20.16|20|20.16|20|20.16|20|20.16|20|11
1768934250000|2026-01-20 18:37:30|||||||||23
1768934260000|2026-01-20 18:37:40|||||||||18
1768934270000|2026-01-20 18:37:50|||||||||14
1768934280000|2026-01-20 18:38:00|||||||||20
1768934290000|2026-01-20 18:38:10|||||||||14
1768934300000|2026-01-20 18:38:20|||||||||58
1768934310000|2026-01-20 18:38:30|||||||||17
1768934320000|2026-01-20 18:38:40|||||||||27
1768934330000|2026-01-20 18:38:50|||||||||9
1768934340000|2026-01-20 18:39:00|||||||||8
1768934350000|2026-01-20 18:39:10|||||||||15
1768934360000|2026-01-20 18:39:20|||||||||22
1768934370000|2026-01-20 18:39:30|||||||||32
1768934380000|2026-01-20 18:39:40|||||||||10
1768934390000|2026-01-20 18:39:50|||||||||8
1768934400000|2026-01-20 18:40:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|72
1768934410000|2026-01-20 18:40:10|||||||||8
1768934420000|2026-01-20 18:40:20|||||||||29
1768934430000|2026-01-20 18:40:30|20.16|20|20.16|20|20.16|20|20.16|20|12
1768934440000|2026-01-20 18:40:40|20.21|20.05|20.16|20|20.21|20.05|20.16|20|16
1768934450000|2026-01-20 18:40:50|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|29
1768934460000|2026-01-20 18:41:00|20.16|20|20.16|20|20.16|20|20.16|20|55
1768934470000|2026-01-20 18:41:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|39
1768934480000|2026-01-20 18:41:20|||||||||2
1768934490000|2026-01-20 18:41:30|||||||||10
1768934500000|2026-01-20 18:41:40|||||||||4
1768934510000|2026-01-20 18:41:50|20.16|20|20.16|20|20.16|20|20.16|20|20
1768934520000|2026-01-20 18:42:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1768934530000|2026-01-20 18:42:10|20.16|20|20.16|20|20.16|20|20.16|20|28
1768934540000|2026-01-20 18:42:20|||||||||3
1768934550000|2026-01-20 18:42:30|||||||||23
1768934560000|2026-01-20 18:42:40|||||||||9
1768934570000|2026-01-20 18:42:50|||||||||3
1768934580000|2026-01-20 18:43:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|35
1768934590000|2026-01-20 18:43:10|||||||||12
1768934600000|2026-01-20 18:43:20|||||||||4
1768934610000|2026-01-20 18:43:30|||||||||13
1768934620000|2026-01-20 18:43:40|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|63
1768934630000|2026-01-20 18:43:50|||||||||4
1768934640000|2026-01-20 18:44:00|||||||||76
1768934650000|2026-01-20 18:44:10|||||||||6
1768934660000|2026-01-20 18:44:20|||||||||3
1768934670000|2026-01-20 18:44:30|||||||||4
1768934680000|2026-01-20 18:44:40|||||||||4
1768934690000|2026-01-20 18:44:50|||||||||12
1768934700000|2026-01-20 18:45:00|||||||||27
1768934710000|2026-01-20 18:45:10|20.16|20|20.16|20|20.16|20|20.16|20|78
1768934720000|2026-01-20 18:45:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|39
1768934730000|2026-01-20 18:45:30|||||||||7
1768934740000|2026-01-20 18:45:40|||||||||4
1768934750000|2026-01-20 18:45:50|||||||||14
1768934760000|2026-01-20 18:46:00|||||||||13
1768934770000|2026-01-20 18:46:10|||||||||14
1768934780000|2026-01-20 18:46:20|20.16|20|20.16|20|20.16|20|20.16|20|19
1768934790000|2026-01-20 18:46:30|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|18
1768934800000|2026-01-20 18:46:40|||||||||6
1768934810000|2026-01-20 18:46:50|||||||||1
1768934830000|2026-01-20 18:47:10|||||||||1
1768934840000|2026-01-20 18:47:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|47
1768934850000|2026-01-20 18:47:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|24
1768934860000|2026-01-20 18:47:40|||||||||1
1768934870000|2026-01-20 18:47:50|||||||||8
1768934880000|2026-01-20 18:48:00|||||||||2
1768934890000|2026-01-20 18:48:10|||||||||2
1768934900000|2026-01-20 18:48:20|||||||||10
1768934930000|2026-01-20 18:48:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|14
1768934940000|2026-01-20 18:49:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|35
1768934950000|2026-01-20 18:49:10|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|28
1768934960000|2026-01-20 18:49:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|32
1768934980000|2026-01-20 18:49:40|||||||||3
1768934990000|2026-01-20 18:49:50|||||||||4
1768935000000|2026-01-20 18:50:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|97
1768935010000|2026-01-20 18:50:10|||||||||3
1768935020000|2026-01-20 18:50:20|||||||||6
1768935050000|2026-01-20 18:50:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|53
1768935060000|2026-01-20 18:51:00|||||||||31
1768935090000|2026-01-20 18:51:30|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|66
1768935110000|2026-01-20 18:51:50|||||||||6
1768935120000|2026-01-20 18:52:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|18
1768935130000|2026-01-20 18:52:10|||||||||7
1768935140000|2026-01-20 18:52:20|||||||||1
1768935150000|2026-01-20 18:52:30|||||||||4
1768935160000|2026-01-20 18:52:40|||||||||5
1768935170000|2026-01-20 18:52:50|||||||||47
1768935180000|2026-01-20 18:53:00|||||||||3
1768935190000|2026-01-20 18:53:10|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|85
1768935200000|2026-01-20 18:53:20|||||||||12
1768935210000|2026-01-20 18:53:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|30
1768935220000|2026-01-20 18:53:40|||||||||2
1768935230000|2026-01-20 18:53:50|||||||||12
1768935240000|2026-01-20 18:54:00|||||||||13
1768935250000|2026-01-20 18:54:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|39
1768935260000|2026-01-20 18:54:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|38
1768935270000|2026-01-20 18:54:30|||||||||4
1768935300000|2026-01-20 18:55:00|||||||||3
1768935310000|2026-01-20 18:55:10|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|69
1768935320000|2026-01-20 18:55:20|||||||||14
1768935340000|2026-01-20 18:55:40|||||||||2
1768935350000|2026-01-20 18:55:50|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|56
1768935360000|2026-01-20 18:56:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|40
1768935370000|2026-01-20 18:56:10|||||||||2
1768935380000|2026-01-20 18:56:20|||||||||26
1768935390000|2026-01-20 18:56:30|||||||||5
1768935400000|2026-01-20 18:56:40|||||||||60
1768935410000|2026-01-20 18:56:50|||||||||13
1768935420000|2026-01-20 18:57:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|45
1768935430000|2026-01-20 18:57:10|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|25
1768935440000|2026-01-20 18:57:20|||||||||17
1768935450000|2026-01-20 18:57:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|78
1768935460000|2026-01-20 18:57:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|55
1768935470000|2026-01-20 18:57:50|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|11
1768935480000|2026-01-20 18:58:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|44
1768935490000|2026-01-20 18:58:10|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|20
1768935500000|2026-01-20 18:58:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1768935510000|2026-01-20 18:58:30|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|9
1768935520000|2026-01-20 18:58:40|||||||||16
1768935530000|2026-01-20 18:58:50|||||||||2
1768935540000|2026-01-20 18:59:00|||||||||9
1768935550000|2026-01-20 18:59:10|||||||||41
1768935560000|2026-01-20 18:59:20|||||||||7
1768935570000|2026-01-20 18:59:30|||||||||2
1768935580000|2026-01-20 18:59:40|||||||||4
1768935590000|2026-01-20 18:59:50|||||||||9
1768935600000|2026-01-20 19:00:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|26
1768935610000|2026-01-20 19:00:10|||||||||20
1768935620000|2026-01-20 19:00:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|43
1768935630000|2026-01-20 19:00:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1768935640000|2026-01-20 19:00:40|||||||||6
1768935650000|2026-01-20 19:00:50|||||||||3
1768935660000|2026-01-20 19:01:00|||||||||4
1768935670000|2026-01-20 19:01:10|||||||||14
1768935680000|2026-01-20 19:01:20|||||||||2
1768935690000|2026-01-20 19:01:30|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|62
1768935700000|2026-01-20 19:01:40|||||||||9
1768935710000|2026-01-20 19:01:50|||||||||6
1768935720000|2026-01-20 19:02:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|12
1768935730000|2026-01-20 19:02:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|28
1768935740000|2026-01-20 19:02:20|||||||||4
1768935750000|2026-01-20 19:02:30|||||||||1
1768935760000|2026-01-20 19:02:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1768935770000|2026-01-20 19:02:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|39
1768935780000|2026-01-20 19:03:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|38
1768935790000|2026-01-20 19:03:10|||||||||58
1768935800000|2026-01-20 19:03:20|||||||||17
1768935810000|2026-01-20 19:03:30|||||||||3
1768935820000|2026-01-20 19:03:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|134
1768935830000|2026-01-20 19:03:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1768935840000|2026-01-20 19:04:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|20
1768935850000|2026-01-20 19:04:10|||||||||6
1768935860000|2026-01-20 19:04:20|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|86
1768935870000|2026-01-20 19:04:30|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|14
1768935880000|2026-01-20 19:04:40|||||||||10
1768935890000|2026-01-20 19:04:50|||||||||29
1768935900000|2026-01-20 19:05:00|||||||||1
1768935910000|2026-01-20 19:05:10|||||||||5
1768935920000|2026-01-20 19:05:20|||||||||9
1768935930000|2026-01-20 19:05:30|||||||||18
1768935940000|2026-01-20 19:05:40|||||||||8
1768935950000|2026-01-20 19:05:50|||||||||8
1768935960000|2026-01-20 19:06:00|||||||||10
1768935970000|2026-01-20 19:06:10|||||||||8
1768935980000|2026-01-20 19:06:20|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|65
1768935990000|2026-01-20 19:06:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1768936000000|2026-01-20 19:06:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|14
1768936010000|2026-01-20 19:06:50|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|16
1768936020000|2026-01-20 19:07:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1768936030000|2026-01-20 19:07:10|||||||||3
1768936040000|2026-01-20 19:07:20|||||||||4
1768936050000|2026-01-20 19:07:30|||||||||17
1768936070000|2026-01-20 19:07:50|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|45
1768936080000|2026-01-20 19:08:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|67
1768936090000|2026-01-20 19:08:10|20.16|20|20.16|20|20.16|20|20.16|20|47
1768936100000|2026-01-20 19:08:20|||||||||10
1768936110000|2026-01-20 19:08:30|||||||||55
1768936120000|2026-01-20 19:08:40|||||||||39
1768936130000|2026-01-20 19:08:50|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|138
1768936140000|2026-01-20 19:09:00|20.16|20|20.16|20|20.16|20|20.16|20|23
1768936150000|2026-01-20 19:09:10|||||||||2
1768936160000|2026-01-20 19:09:20|||||||||6
1768936170000|2026-01-20 19:09:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|32
1768936180000|2026-01-20 19:09:40|||||||||4
1768936190000|2026-01-20 19:09:50|||||||||2
1768936200000|2026-01-20 19:10:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|145
1768936210000|2026-01-20 19:10:10|20.16|20|20.16|20|20.16|20|20.16|20|23
1768936220000|2026-01-20 19:10:20|||||||||38
1768936230000|2026-01-20 19:10:30|20.19|20.03|20.16|20|20.21|20.05|20.16|20|25
1768936240000|2026-01-20 19:10:40|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|47
1768936250000|2026-01-20 19:10:50|||||||||4
1768936260000|2026-01-20 19:11:00|||||||||20
1768936270000|2026-01-20 19:11:10|||||||||11
1768936280000|2026-01-20 19:11:20|||||||||7
1768936290000|2026-01-20 19:11:30|||||||||53
1768936300000|2026-01-20 19:11:40|||||||||27
1768936310000|2026-01-20 19:11:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|23
1768936320000|2026-01-20 19:12:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|17
1768936330000|2026-01-20 19:12:10|20.24|20.08|20.24|20.08|20.26|20.1|20.21|20.05|39
1768936340000|2026-01-20 19:12:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1768936350000|2026-01-20 19:12:30|||||||||26
1768936360000|2026-01-20 19:12:40|||||||||4
1768936370000|2026-01-20 19:12:50|||||||||2
1768936380000|2026-01-20 19:13:00|||||||||17
1768936390000|2026-01-20 19:13:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|116
1768936400000|2026-01-20 19:13:20|||||||||51
1768936410000|2026-01-20 19:13:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|88
1768936420000|2026-01-20 19:13:40|||||||||4
1768936430000|2026-01-20 19:13:50|||||||||10
1768936440000|2026-01-20 19:14:00|||||||||4
1768936450000|2026-01-20 19:14:10|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|34
1768936460000|2026-01-20 19:14:20|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|67
1768936470000|2026-01-20 19:14:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|50
1768936480000|2026-01-20 19:14:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|18
1768936490000|2026-01-20 19:14:50|||||||||7
1768936500000|2026-01-20 19:15:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|129
1768936510000|2026-01-20 19:15:10|||||||||9
1768936520000|2026-01-20 19:15:20|||||||||3
1768936530000|2026-01-20 19:15:30|||||||||75
1768936540000|2026-01-20 19:15:40|||||||||37
1768936550000|2026-01-20 19:15:50|||||||||5
1768936560000|2026-01-20 19:16:00|||||||||5
1768936570000|2026-01-20 19:16:10|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|168
1768936580000|2026-01-20 19:16:20|||||||||14
1768936590000|2026-01-20 19:16:30|||||||||31
1768936600000|2026-01-20 19:16:40|||||||||4
1768936610000|2026-01-20 19:16:50|||||||||27
1768936620000|2026-01-20 19:17:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|24
1768936630000|2026-01-20 19:17:10|||||||||6
1768936640000|2026-01-20 19:17:20|||||||||8
1768936650000|2026-01-20 19:17:30|||||||||6
1768936660000|2026-01-20 19:17:40|||||||||8
1768936670000|2026-01-20 19:17:50|||||||||7
1768936680000|2026-01-20 19:18:00|||||||||30
1768936690000|2026-01-20 19:18:10|||||||||6
1768936700000|2026-01-20 19:18:20|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|50
1768936710000|2026-01-20 19:18:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|31
1768936720000|2026-01-20 19:18:40|||||||||14
1768936730000|2026-01-20 19:18:50|||||||||24
1768936740000|2026-01-20 19:19:00|||||||||33
1768936750000|2026-01-20 19:19:10|||||||||15
1768936760000|2026-01-20 19:19:20|||||||||40
1768936770000|2026-01-20 19:19:30|||||||||5
1768936780000|2026-01-20 19:19:40|||||||||65
1768936790000|2026-01-20 19:19:50|||||||||11
1768936800000|2026-01-20 19:20:00|||||||||13
1768936810000|2026-01-20 19:20:10|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|196
1768936820000|2026-01-20 19:20:20|||||||||24
1768936830000|2026-01-20 19:20:30|||||||||16
1768936840000|2026-01-20 19:20:40|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|47
1768936850000|2026-01-20 19:20:50|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|17
1768936860000|2026-01-20 19:21:00|||||||||93
1768936870000|2026-01-20 19:21:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|93
1768936880000|2026-01-20 19:21:20|||||||||26
1768936890000|2026-01-20 19:21:30|||||||||29
1768936900000|2026-01-20 19:21:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|59
1768936910000|2026-01-20 19:21:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|20
1768936920000|2026-01-20 19:22:00|||||||||6
1768936930000|2026-01-20 19:22:10|||||||||2
1768936940000|2026-01-20 19:22:20|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|83
1768936950000|2026-01-20 19:22:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|30
1768936960000|2026-01-20 19:22:40|||||||||11
1768936970000|2026-01-20 19:22:50|||||||||12
1768936980000|2026-01-20 19:23:00|||||||||8
1768936990000|2026-01-20 19:23:10|||||||||77
1768937000000|2026-01-20 19:23:20|||||||||9
1768937010000|2026-01-20 19:23:30|||||||||3
1768937020000|2026-01-20 19:23:40|||||||||8
1768937030000|2026-01-20 19:23:50|||||||||36
1768937040000|2026-01-20 19:24:00|||||||||13
1768937050000|2026-01-20 19:24:10|||||||||2
1768937070000|2026-01-20 19:24:30|||||||||7
1768937080000|2026-01-20 19:24:40|||||||||20
1768937090000|2026-01-20 19:24:50|||||||||12
1768937100000|2026-01-20 19:25:00|||||||||13
1768937110000|2026-01-20 19:25:10|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|61
1768937120000|2026-01-20 19:25:20|||||||||1
1768937130000|2026-01-20 19:25:30|||||||||5
1768937140000|2026-01-20 19:25:40|||||||||3
1768937150000|2026-01-20 19:25:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|41
1768937160000|2026-01-20 19:26:00|||||||||14
1768937170000|2026-01-20 19:26:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|71
1768937180000|2026-01-20 19:26:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|486
1768937190000|2026-01-20 19:26:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|39
1768937200000|2026-01-20 19:26:40|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|117
1768937210000|2026-01-20 19:26:50|||||||||20
1768937220000|2026-01-20 19:27:00|||||||||2
1768937230000|2026-01-20 19:27:10|||||||||19
1768937240000|2026-01-20 19:27:20|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|67
1768937250000|2026-01-20 19:27:30|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|47
1768937260000|2026-01-20 19:27:40|||||||||19
1768937270000|2026-01-20 19:27:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|46
1768937280000|2026-01-20 19:28:00|||||||||5
1768937290000|2026-01-20 19:28:10|||||||||1
1768937300000|2026-01-20 19:28:20|||||||||12
1768937310000|2026-01-20 19:28:30|||||||||57
1768937320000|2026-01-20 19:28:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|176
1768937330000|2026-01-20 19:28:50|||||||||5
1768937340000|2026-01-20 19:29:00|||||||||33
1768937350000|2026-01-20 19:29:10|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|27
1768937360000|2026-01-20 19:29:20|||||||||11
1768937370000|2026-01-20 19:29:30|20.51|20.35|20.48|20.32|20.51|20.35|20.46|20.3|175
1768937380000|2026-01-20 19:29:40|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|26
1768937390000|2026-01-20 19:29:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|118
1768937400000|2026-01-20 19:30:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|79
1768937410000|2026-01-20 19:30:10|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|137
1768937420000|2026-01-20 19:30:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|308
1768937430000|2026-01-20 19:30:30|||||||||57
1768937440000|2026-01-20 19:30:40|||||||||2
1768937450000|2026-01-20 19:30:50|||||||||79
1768937460000|2026-01-20 19:31:00|||||||||6
1768937470000|2026-01-20 19:31:10|||||||||4
1768937480000|2026-01-20 19:31:20|||||||||17
1768937490000|2026-01-20 19:31:30|||||||||28
1768937500000|2026-01-20 19:31:40|||||||||3
1768937510000|2026-01-20 19:31:50|||||||||10
1768937520000|2026-01-20 19:32:00|||||||||32
1768937530000|2026-01-20 19:32:10|||||||||6
1768937540000|2026-01-20 19:32:20|||||||||66
1768937550000|2026-01-20 19:32:30|||||||||5
1768937560000|2026-01-20 19:32:40|||||||||9
1768937570000|2026-01-20 19:32:50|||||||||8
1768937580000|2026-01-20 19:33:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|76
1768937590000|2026-01-20 19:33:10|||||||||34
1768937600000|2026-01-20 19:33:20|||||||||57
1768937610000|2026-01-20 19:33:30|||||||||35
1768937620000|2026-01-20 19:33:40|||||||||22
1768937630000|2026-01-20 19:33:50|||||||||20
1768937640000|2026-01-20 19:34:00|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|47
1768937650000|2026-01-20 19:34:10|||||||||11
1768937660000|2026-01-20 19:34:20|||||||||5
1768937670000|2026-01-20 19:34:30|||||||||1
1768937680000|2026-01-20 19:34:40|||||||||3
1768937690000|2026-01-20 19:34:50|||||||||6
1768937700000|2026-01-20 19:35:00|||||||||19
1768937710000|2026-01-20 19:35:10|||||||||8
1768937720000|2026-01-20 19:35:20|||||||||9
1768937730000|2026-01-20 19:35:30|||||||||19
1768937740000|2026-01-20 19:35:40|||||||||18
1768937750000|2026-01-20 19:35:50|||||||||39
1768937760000|2026-01-20 19:36:00|||||||||22
1768937770000|2026-01-20 19:36:10|||||||||28
1768937780000|2026-01-20 19:36:20|||||||||39
1768937790000|2026-01-20 19:36:30|||||||||13
1768937800000|2026-01-20 19:36:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|17
1768937810000|2026-01-20 19:36:50|||||||||19
1768937820000|2026-01-20 19:37:00|||||||||12
1768937830000|2026-01-20 19:37:10|||||||||15
1768937840000|2026-01-20 19:37:20|||||||||34
1768937850000|2026-01-20 19:37:30|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|232
1768937860000|2026-01-20 19:37:40|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|76
1768937870000|2026-01-20 19:37:50|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|45
1768937880000|2026-01-20 19:38:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|185
1768937890000|2026-01-20 19:38:10|||||||||140
1768937900000|2026-01-20 19:38:20|||||||||12
1768937910000|2026-01-20 19:38:30|||||||||72
1768937920000|2026-01-20 19:38:40|||||||||31
1768937930000|2026-01-20 19:38:50|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|44
1768937940000|2026-01-20 19:39:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|45
1768937950000|2026-01-20 19:39:10|||||||||8
1768937960000|2026-01-20 19:39:20|||||||||14
1768937970000|2026-01-20 19:39:30|||||||||28
1768937980000|2026-01-20 19:39:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|42
1768937990000|2026-01-20 19:39:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|134
1768938000000|2026-01-20 19:40:00|||||||||16
1768938010000|2026-01-20 19:40:10|||||||||52
1768938020000|2026-01-20 19:40:20|||||||||14
1768938030000|2026-01-20 19:40:30|||||||||8
1768938040000|2026-01-20 19:40:40|||||||||12
1768938050000|2026-01-20 19:40:50|||||||||7
1768938060000|2026-01-20 19:41:00|||||||||11
1768938070000|2026-01-20 19:41:10|||||||||10
1768938080000|2026-01-20 19:41:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|175
1768938090000|2026-01-20 19:41:30|||||||||4
1768938100000|2026-01-20 19:41:40|||||||||107
1768938110000|2026-01-20 19:41:50|||||||||14
1768938120000|2026-01-20 19:42:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|102
1768938130000|2026-01-20 19:42:10|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|45
1768938140000|2026-01-20 19:42:20|||||||||5
1768938150000|2026-01-20 19:42:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|127
1768938160000|2026-01-20 19:42:40|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|159
1768938170000|2026-01-20 19:42:50|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|72
1768938180000|2026-01-20 19:43:00|||||||||4
1768938190000|2026-01-20 19:43:10|||||||||10
1768938200000|2026-01-20 19:43:20|||||||||68
1768938210000|2026-01-20 19:43:30|||||||||15
1768938220000|2026-01-20 19:43:40|||||||||17
1768938230000|2026-01-20 19:43:50|||||||||16
1768938240000|2026-01-20 19:44:00|||||||||15
1768938250000|2026-01-20 19:44:10|||||||||10
1768938260000|2026-01-20 19:44:20|||||||||33
1768938270000|2026-01-20 19:44:30|||||||||59
1768938280000|2026-01-20 19:44:40|||||||||48
1768938290000|2026-01-20 19:44:50|||||||||30
1768938300000|2026-01-20 19:45:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|8
1768938310000|2026-01-20 19:45:10|||||||||20
1768938320000|2026-01-20 19:45:20|||||||||28
1768938330000|2026-01-20 19:45:30|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|26
1768938340000|2026-01-20 19:45:40|||||||||25
1768938350000|2026-01-20 19:45:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|30
1768938360000|2026-01-20 19:46:00|||||||||20
1768938370000|2026-01-20 19:46:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|64
1768938380000|2026-01-20 19:46:20|||||||||17
1768938390000|2026-01-20 19:46:30|||||||||9
1768938400000|2026-01-20 19:46:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|88
1768938410000|2026-01-20 19:46:50|||||||||147
1768938420000|2026-01-20 19:47:00|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|31
1768938430000|2026-01-20 19:47:10|||||||||11
1768938440000|2026-01-20 19:47:20|||||||||12
1768938450000|2026-01-20 19:47:30|||||||||68
1768938460000|2026-01-20 19:47:40|||||||||30
1768938470000|2026-01-20 19:47:50|||||||||13
1768938480000|2026-01-20 19:48:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|27
1768938490000|2026-01-20 19:48:10|||||||||5
1768938500000|2026-01-20 19:48:20|||||||||14
1768938510000|2026-01-20 19:48:30|||||||||8
1768938520000|2026-01-20 19:48:40|||||||||4
1768938530000|2026-01-20 19:48:50|||||||||6
1768938540000|2026-01-20 19:49:00|||||||||14
1768938550000|2026-01-20 19:49:10|||||||||23
1768938560000|2026-01-20 19:49:20|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|135
1768938570000|2026-01-20 19:49:30|||||||||13
1768938580000|2026-01-20 19:49:40|||||||||8
1768938590000|2026-01-20 19:49:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|20
1768938600000|2026-01-20 19:50:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|91
1768938610000|2026-01-20 19:50:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|31
1768938620000|2026-01-20 19:50:20|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|5
1768938630000|2026-01-20 19:50:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|55
1768938640000|2026-01-20 19:50:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|92
1768938650000|2026-01-20 19:50:50|||||||||26
1768938660000|2026-01-20 19:51:00|||||||||1
1768938670000|2026-01-20 19:51:10|||||||||5
1768938680000|2026-01-20 19:51:20|||||||||8
1768938690000|2026-01-20 19:51:30|||||||||6
1768938710000|2026-01-20 19:51:50|||||||||5
1768938720000|2026-01-20 19:52:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|121
1768938730000|2026-01-20 19:52:10|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|25
1768938740000|2026-01-20 19:52:20|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|10
1768938750000|2026-01-20 19:52:30|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|46
1768938760000|2026-01-20 19:52:40|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|54
1768938770000|2026-01-20 19:52:50|||||||||9
1768938780000|2026-01-20 19:53:00|||||||||3
1768938800000|2026-01-20 19:53:20|||||||||1
1768938810000|2026-01-20 19:53:30|||||||||7
1768938820000|2026-01-20 19:53:40|||||||||1
1768938830000|2026-01-20 19:53:50|||||||||1
1768938840000|2026-01-20 19:54:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1768938850000|2026-01-20 19:54:10|||||||||28
1768938860000|2026-01-20 19:54:20|||||||||3
1768938870000|2026-01-20 19:54:30|||||||||51
1768938880000|2026-01-20 19:54:40|||||||||7
1768938890000|2026-01-20 19:54:50|||||||||11
1768938900000|2026-01-20 19:55:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|62
1768938910000|2026-01-20 19:55:10|||||||||12
1768938920000|2026-01-20 19:55:20|||||||||3
1768938930000|2026-01-20 19:55:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|71
1768938940000|2026-01-20 19:55:40|||||||||77
1768938950000|2026-01-20 19:55:50|||||||||13
1768938960000|2026-01-20 19:56:00|||||||||4
1768938970000|2026-01-20 19:56:10|||||||||9
1768938980000|2026-01-20 19:56:20|||||||||15
1768938990000|2026-01-20 19:56:30|||||||||76
1768939000000|2026-01-20 19:56:40|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|217
1768939010000|2026-01-20 19:56:50|||||||||15
1768939020000|2026-01-20 19:57:00|||||||||93
1768939030000|2026-01-20 19:57:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|40
1768939040000|2026-01-20 19:57:20|||||||||48
1768939050000|2026-01-20 19:57:30|||||||||31
1768939060000|2026-01-20 19:57:40|||||||||66
1768939070000|2026-01-20 19:57:50|||||||||55
1768939080000|2026-01-20 19:58:00|||||||||20
1768939090000|2026-01-20 19:58:10|||||||||10
1768939100000|2026-01-20 19:58:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|48
1768939110000|2026-01-20 19:58:30|||||||||2
1768939120000|2026-01-20 19:58:40|||||||||8
1768939140000|2026-01-20 19:59:00|||||||||5
1768939150000|2026-01-20 19:59:10|||||||||9
1768939160000|2026-01-20 19:59:20|||||||||33
1768939170000|2026-01-20 19:59:30|||||||||16
1768939180000|2026-01-20 19:59:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|23
1768939190000|2026-01-20 19:59:50|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|79
1768939200000|2026-01-20 20:00:00|20.53|20.37|20.53|20.37|20.56|20.4|20.51|20.35|30
1768939210000|2026-01-20 20:00:10|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|40
1768939220000|2026-01-20 20:00:20|||||||||10
1768939230000|2026-01-20 20:00:30|||||||||7
1768939240000|2026-01-20 20:00:40|||||||||19
1768939260000|2026-01-20 20:01:00|||||||||7
1768939270000|2026-01-20 20:01:10|||||||||5
1768939280000|2026-01-20 20:01:20|||||||||10
1768939290000|2026-01-20 20:01:30|||||||||48
1768939300000|2026-01-20 20:01:40|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|40
1768939310000|2026-01-20 20:01:50|||||||||1
1768939320000|2026-01-20 20:02:00|||||||||8
1768939330000|2026-01-20 20:02:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|62
1768939340000|2026-01-20 20:02:20|||||||||21
1768939350000|2026-01-20 20:02:30|||||||||7
1768939360000|2026-01-20 20:02:40|||||||||4
1768939370000|2026-01-20 20:02:50|||||||||10
1768939380000|2026-01-20 20:03:00|||||||||12
1768939390000|2026-01-20 20:03:10|||||||||5
1768939400000|2026-01-20 20:03:20|||||||||2
1768939410000|2026-01-20 20:03:30|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|40
1768939420000|2026-01-20 20:03:40|||||||||8
1768939430000|2026-01-20 20:03:50|||||||||25
1768939440000|2026-01-20 20:04:00|||||||||7
1768939450000|2026-01-20 20:04:10|||||||||5
1768939460000|2026-01-20 20:04:20|||||||||7
1768939470000|2026-01-20 20:04:30|||||||||7
1768939480000|2026-01-20 20:04:40|||||||||13
1768939490000|2026-01-20 20:04:50|||||||||10
1768939500000|2026-01-20 20:05:00|||||||||8
1768939510000|2026-01-20 20:05:10|||||||||11
1768939520000|2026-01-20 20:05:20|||||||||14
1768939530000|2026-01-20 20:05:30|||||||||7
1768939540000|2026-01-20 20:05:40|||||||||10
1768939550000|2026-01-20 20:05:50|||||||||17
1768939560000|2026-01-20 20:06:00|||||||||25
1768939570000|2026-01-20 20:06:10|||||||||21
1768939580000|2026-01-20 20:06:20|||||||||13
1768939590000|2026-01-20 20:06:30|||||||||66
1768939600000|2026-01-20 20:06:40|||||||||14
1768939610000|2026-01-20 20:06:50|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|22
1768939620000|2026-01-20 20:07:00|||||||||6
1768939630000|2026-01-20 20:07:10|||||||||11
1768939640000|2026-01-20 20:07:20|||||||||29
1768939650000|2026-01-20 20:07:30|||||||||11
1768939660000|2026-01-20 20:07:40|||||||||25
1768939670000|2026-01-20 20:07:50|||||||||11
1768939680000|2026-01-20 20:08:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|64
1768939690000|2026-01-20 20:08:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|22
1768939700000|2026-01-20 20:08:20|||||||||6
1768939710000|2026-01-20 20:08:30|||||||||12
1768939720000|2026-01-20 20:08:40|||||||||4
1768939730000|2026-01-20 20:08:50|||||||||4
1768939740000|2026-01-20 20:09:00|||||||||16
1768939750000|2026-01-20 20:09:10|||||||||10
1768939760000|2026-01-20 20:09:20|||||||||5
1768939770000|2026-01-20 20:09:30|||||||||11
1768939780000|2026-01-20 20:09:40|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|45
1768939790000|2026-01-20 20:09:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|29
1768939800000|2026-01-20 20:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|90
1768939810000|2026-01-20 20:10:10|||||||||18
1768939820000|2026-01-20 20:10:20|||||||||7
1768939830000|2026-01-20 20:10:30|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|26
1768939840000|2026-01-20 20:10:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|6
1768939850000|2026-01-20 20:10:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|32
1768939860000|2026-01-20 20:11:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|27
1768939870000|2026-01-20 20:11:10|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|99
1768939880000|2026-01-20 20:11:20|||||||||6
1768939890000|2026-01-20 20:11:30|||||||||18
1768939900000|2026-01-20 20:11:40|||||||||5
1768939910000|2026-01-20 20:11:50|||||||||11
1768939920000|2026-01-20 20:12:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|81
1768939930000|2026-01-20 20:12:10|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|19
1768939940000|2026-01-20 20:12:20|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|10
1768939950000|2026-01-20 20:12:30|||||||||12
1768939960000|2026-01-20 20:12:40|||||||||17
1768939970000|2026-01-20 20:12:50|||||||||9
1768939980000|2026-01-20 20:13:00|||||||||35
1768939990000|2026-01-20 20:13:10|||||||||12
1768940000000|2026-01-20 20:13:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|84
1768940010000|2026-01-20 20:13:30|||||||||24
1768940020000|2026-01-20 20:13:40|||||||||27
1768940030000|2026-01-20 20:13:50|||||||||19
1768940040000|2026-01-20 20:14:00|||||||||23
1768940050000|2026-01-20 20:14:10|||||||||34
1768940060000|2026-01-20 20:14:20|||||||||46
1768940070000|2026-01-20 20:14:30|||||||||16
1768940080000|2026-01-20 20:14:40|||||||||30
1768940090000|2026-01-20 20:14:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|199
1768940100000|2026-01-20 20:15:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|60
1768940110000|2026-01-20 20:15:10|||||||||83
1768940120000|2026-01-20 20:15:20|||||||||18
1768940130000|2026-01-20 20:15:30|||||||||9
1768940140000|2026-01-20 20:15:40|||||||||20
1768940150000|2026-01-20 20:15:50|||||||||11
1768940160000|2026-01-20 20:16:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|96
1768940170000|2026-01-20 20:16:10|||||||||16
1768940180000|2026-01-20 20:16:20|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|22
1768940190000|2026-01-20 20:16:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|31
1768940200000|2026-01-20 20:16:40|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|55
1768940210000|2026-01-20 20:16:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|40
1768940220000|2026-01-20 20:17:00|||||||||18
1768940230000|2026-01-20 20:17:10|||||||||19
1768940240000|2026-01-20 20:17:20|||||||||7
1768940250000|2026-01-20 20:17:30|||||||||10
1768940260000|2026-01-20 20:17:40|||||||||11
1768940270000|2026-01-20 20:17:50|20.66|20.5|20.66|20.5|20.71|20.55|20.61|20.45|82
1768940280000|2026-01-20 20:18:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|30
1768940290000|2026-01-20 20:18:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|60
1768940300000|2026-01-20 20:18:20|20.58|20.42|20.51|20.35|20.61|20.45|20.46|20.3|190
1768940310000|2026-01-20 20:18:30|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|85
1768940320000|2026-01-20 20:18:40|||||||||32
1768940330000|2026-01-20 20:18:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|42
1768940340000|2026-01-20 20:19:00|||||||||12
1768940350000|2026-01-20 20:19:10|||||||||10
1768940360000|2026-01-20 20:19:20|||||||||7
1768940370000|2026-01-20 20:19:30|||||||||64
1768940380000|2026-01-20 20:19:40|||||||||14
1768940390000|2026-01-20 20:19:50|||||||||44
1768940400000|2026-01-20 20:20:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|174
1768940410000|2026-01-20 20:20:10|||||||||21
1768940420000|2026-01-20 20:20:20|||||||||14
1768940430000|2026-01-20 20:20:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|20
1768940440000|2026-01-20 20:20:40|||||||||2
1768940450000|2026-01-20 20:20:50|||||||||11
1768940460000|2026-01-20 20:21:00|||||||||9
1768940470000|2026-01-20 20:21:10|||||||||9
1768940480000|2026-01-20 20:21:20|||||||||5
1768940490000|2026-01-20 20:21:30|||||||||32
1768940500000|2026-01-20 20:21:40|||||||||8
1768940510000|2026-01-20 20:21:50|||||||||49
1768940520000|2026-01-20 20:22:00|||||||||29
1768940530000|2026-01-20 20:22:10|||||||||2
1768940540000|2026-01-20 20:22:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|147
1768940550000|2026-01-20 20:22:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|33
1768940560000|2026-01-20 20:22:40|||||||||6
1768940570000|2026-01-20 20:22:50|||||||||6
1768940580000|2026-01-20 20:23:00|||||||||5
1768940590000|2026-01-20 20:23:10|||||||||5
1768940600000|2026-01-20 20:23:20|||||||||5
1768940610000|2026-01-20 20:23:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|151
1768940620000|2026-01-20 20:23:40|||||||||5
1768940630000|2026-01-20 20:23:50|||||||||16
1768940640000|2026-01-20 20:24:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|126
1768940650000|2026-01-20 20:24:10|||||||||105
1768940660000|2026-01-20 20:24:20|||||||||4
1768940670000|2026-01-20 20:24:30|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|32
1768940680000|2026-01-20 20:24:40|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|33
1768940690000|2026-01-20 20:24:50|||||||||4
1768940700000|2026-01-20 20:25:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|15
1768940710000|2026-01-20 20:25:10|||||||||17
1768940720000|2026-01-20 20:25:20|||||||||11
1768940730000|2026-01-20 20:25:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|44
1768940740000|2026-01-20 20:25:40|||||||||21
1768940750000|2026-01-20 20:25:50|||||||||9
1768940760000|2026-01-20 20:26:00|||||||||6
1768940770000|2026-01-20 20:26:10|||||||||13
1768940780000|2026-01-20 20:26:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|3
1768940790000|2026-01-20 20:26:30|||||||||19
1768940800000|2026-01-20 20:26:40|||||||||7
1768940810000|2026-01-20 20:26:50|||||||||2
1768940820000|2026-01-20 20:27:00|||||||||71
1768940830000|2026-01-20 20:27:10|||||||||7
1768940840000|2026-01-20 20:27:20|||||||||65
1768940850000|2026-01-20 20:27:30|||||||||4
1768940860000|2026-01-20 20:27:40|||||||||9
1768940870000|2026-01-20 20:27:50|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|78
1768940880000|2026-01-20 20:28:00|||||||||18
1768940890000|2026-01-20 20:28:10|||||||||11
1768940900000|2026-01-20 20:28:20|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|49
1768940910000|2026-01-20 20:28:30|||||||||1
1768940920000|2026-01-20 20:28:40|||||||||1
1768940930000|2026-01-20 20:28:50|||||||||5
1768940940000|2026-01-20 20:29:00|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|111
1768940950000|2026-01-20 20:29:10|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|31
1768940960000|2026-01-20 20:29:20|||||||||53
1768940970000|2026-01-20 20:29:30|||||||||57
1768940980000|2026-01-20 20:29:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|59
1768940990000|2026-01-20 20:29:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|83
1768941000000|2026-01-20 20:30:00|||||||||10
1768941010000|2026-01-20 20:30:10|||||||||5
1768941020000|2026-01-20 20:30:20|||||||||62
1768941030000|2026-01-20 20:30:30|||||||||32
1768941040000|2026-01-20 20:30:40|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|69
1768941050000|2026-01-20 20:30:50|||||||||19
1768941060000|2026-01-20 20:31:00|||||||||33
1768941070000|2026-01-20 20:31:10|||||||||49
1768941080000|2026-01-20 20:31:20|||||||||8
1768941090000|2026-01-20 20:31:30|||||||||3
1768941100000|2026-01-20 20:31:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|114
1768941110000|2026-01-20 20:31:50|20.56|20.4|20.53|20.37|20.56|20.4|20.51|20.35|194
1768941120000|2026-01-20 20:32:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|91
1768941130000|2026-01-20 20:32:10|||||||||99
1768941140000|2026-01-20 20:32:20|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|52
1768941150000|2026-01-20 20:32:30|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|9
1768941160000|2026-01-20 20:32:40|||||||||2
1768941170000|2026-01-20 20:32:50|||||||||9
1768941180000|2026-01-20 20:33:00|||||||||26
1768941190000|2026-01-20 20:33:10|||||||||5
1768941200000|2026-01-20 20:33:20|||||||||16
1768941210000|2026-01-20 20:33:30|||||||||5
1768941220000|2026-01-20 20:33:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|154
1768941230000|2026-01-20 20:33:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|14
1768941240000|2026-01-20 20:34:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|91
1768941250000|2026-01-20 20:34:10|||||||||27
1768941260000|2026-01-20 20:34:20|||||||||10
1768941270000|2026-01-20 20:34:30|||||||||2
1768941280000|2026-01-20 20:34:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|54
1768941290000|2026-01-20 20:34:50|||||||||1
1768941300000|2026-01-20 20:35:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|172
1768941310000|2026-01-20 20:35:10|||||||||2
1768941320000|2026-01-20 20:35:20|||||||||3
1768941330000|2026-01-20 20:35:30|||||||||4
1768941340000|2026-01-20 20:35:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|15
1768941350000|2026-01-20 20:35:50|||||||||44
1768941360000|2026-01-20 20:36:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|27
1768941370000|2026-01-20 20:36:10|||||||||16
1768941380000|2026-01-20 20:36:20|||||||||1
1768941390000|2026-01-20 20:36:30|||||||||4
1768941400000|2026-01-20 20:36:40|||||||||22
1768941410000|2026-01-20 20:36:50|||||||||9
1768941420000|2026-01-20 20:37:00|||||||||77
1768941430000|2026-01-20 20:37:10|||||||||19
1768941440000|2026-01-20 20:37:20|||||||||5
1768941450000|2026-01-20 20:37:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|118
1768941460000|2026-01-20 20:37:40|||||||||14
1768941470000|2026-01-20 20:37:50|||||||||5
1768941480000|2026-01-20 20:38:00|||||||||31
1768941490000|2026-01-20 20:38:10|||||||||46
1768941500000|2026-01-20 20:38:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|66
1768941510000|2026-01-20 20:38:30|||||||||144
1768941520000|2026-01-20 20:38:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|30
1768941530000|2026-01-20 20:38:50|||||||||5
1768941540000|2026-01-20 20:39:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|30
1768941550000|2026-01-20 20:39:10|||||||||35
1768941560000|2026-01-20 20:39:20|||||||||7
1768941570000|2026-01-20 20:39:30|||||||||28
1768941580000|2026-01-20 20:39:40|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|28
1768941590000|2026-01-20 20:39:50|||||||||3
1768941600000|2026-01-20 20:40:00|||||||||7
1768941610000|2026-01-20 20:40:10|||||||||9
1768941620000|2026-01-20 20:40:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|44
1768941630000|2026-01-20 20:40:30|||||||||7
1768941640000|2026-01-20 20:40:40|||||||||4
1768941650000|2026-01-20 20:40:50|||||||||27
1768941660000|2026-01-20 20:41:00|||||||||25
1768941670000|2026-01-20 20:41:10|||||||||50
1768941680000|2026-01-20 20:41:20|||||||||8
1768941690000|2026-01-20 20:41:30|||||||||10
1768941700000|2026-01-20 20:41:40|||||||||3
1768941710000|2026-01-20 20:41:50|||||||||44
1768941720000|2026-01-20 20:42:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|26
1768941730000|2026-01-20 20:42:10|||||||||42
1768941740000|2026-01-20 20:42:20|||||||||89
1768941750000|2026-01-20 20:42:30|||||||||31
1768941760000|2026-01-20 20:42:40|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|159
1768941770000|2026-01-20 20:42:50|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|50
1768941780000|2026-01-20 20:43:00|20.63|20.47|20.63|20.47|20.66|20.5|20.61|20.45|95
1768941790000|2026-01-20 20:43:10|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|40
1768941800000|2026-01-20 20:43:20|||||||||18
1768941810000|2026-01-20 20:43:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|33
1768941820000|2026-01-20 20:43:40|||||||||7
1768941830000|2026-01-20 20:43:50|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|19
1768941840000|2026-01-20 20:44:00|||||||||23
1768941850000|2026-01-20 20:44:10|||||||||24
1768941860000|2026-01-20 20:44:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|143
1768941870000|2026-01-20 20:44:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|102
1768941880000|2026-01-20 20:44:40|||||||||8
1768941890000|2026-01-20 20:44:50|||||||||18
1768941900000|2026-01-20 20:45:00|||||||||48
1768941910000|2026-01-20 20:45:10|||||||||19
1768941920000|2026-01-20 20:45:20|||||||||28
1768941930000|2026-01-20 20:45:30|||||||||15
1768941940000|2026-01-20 20:45:40|||||||||559
1768941950000|2026-01-20 20:45:50|||||||||79
1768941960000|2026-01-20 20:46:00|||||||||61
1768941970000|2026-01-20 20:46:10|||||||||10
1768941980000|2026-01-20 20:46:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|73
1768941990000|2026-01-20 20:46:30|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|50
1768942000000|2026-01-20 20:46:40|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|47
1768942010000|2026-01-20 20:46:50|||||||||26
1768942020000|2026-01-20 20:47:00|||||||||17
1768942030000|2026-01-20 20:47:10|||||||||30
1768942040000|2026-01-20 20:47:20|||||||||66
1768942050000|2026-01-20 20:47:30|||||||||42
1768942060000|2026-01-20 20:47:40|||||||||2
1768942070000|2026-01-20 20:47:50|||||||||55
1768942080000|2026-01-20 20:48:00|||||||||36
1768942090000|2026-01-20 20:48:10|||||||||28
1768942100000|2026-01-20 20:48:20|||||||||21
1768942110000|2026-01-20 20:48:30|||||||||81
1768942120000|2026-01-20 20:48:40|||||||||132
1768942130000|2026-01-20 20:48:50|||||||||53
1768942140000|2026-01-20 20:49:00|||||||||87
1768942150000|2026-01-20 20:49:10|||||||||31
1768942160000|2026-01-20 20:49:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|44
1768942170000|2026-01-20 20:49:30|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|199
1768942180000|2026-01-20 20:49:40|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|58
1768942190000|2026-01-20 20:49:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|111
1768942200000|2026-01-20 20:50:00|||||||||37
1768942210000|2026-01-20 20:50:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|43
1768942220000|2026-01-20 20:50:20|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|221
1768942230000|2026-01-20 20:50:30|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|106
1768942240000|2026-01-20 20:50:40|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|184
1768942250000|2026-01-20 20:50:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|42
1768942260000|2026-01-20 20:51:00|||||||||39
1768942270000|2026-01-20 20:51:10|||||||||39
1768942280000|2026-01-20 20:51:20|||||||||91
1768942290000|2026-01-20 20:51:30|||||||||65
1768942300000|2026-01-20 20:51:40|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|121
1768942310000|2026-01-20 20:51:50|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|88
1768942320000|2026-01-20 20:52:00|||||||||40
1768942330000|2026-01-20 20:52:10|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|39
1768942340000|2026-01-20 20:52:20|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|58
1768942350000|2026-01-20 20:52:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|45
1768942360000|2026-01-20 20:52:40|||||||||46
1768942370000|2026-01-20 20:52:50|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|84
1768942380000|2026-01-20 20:53:00|||||||||93
1768942390000|2026-01-20 20:53:10|||||||||36
1768942400000|2026-01-20 20:53:20|||||||||68
1768942410000|2026-01-20 20:53:30|||||||||46
1768942420000|2026-01-20 20:53:40|||||||||77
1768942430000|2026-01-20 20:53:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|27
1768942440000|2026-01-20 20:54:00|||||||||47
1768942450000|2026-01-20 20:54:10|||||||||114
1768942460000|2026-01-20 20:54:20|||||||||174
1768942470000|2026-01-20 20:54:30|||||||||119
1768942480000|2026-01-20 20:54:40|||||||||131
1768942490000|2026-01-20 20:54:50|||||||||96
1768942500000|2026-01-20 20:55:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|250
1768942510000|2026-01-20 20:55:10|||||||||44
1768942520000|2026-01-20 20:55:20|||||||||46
1768942530000|2026-01-20 20:55:30|||||||||87
1768942540000|2026-01-20 20:55:40|||||||||41
1768942550000|2026-01-20 20:55:50|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|206
1768942560000|2026-01-20 20:56:00|||||||||23
1768942570000|2026-01-20 20:56:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|70
1768942580000|2026-01-20 20:56:20|||||||||75
1768942590000|2026-01-20 20:56:30|||||||||74
1768942600000|2026-01-20 20:56:40|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|71
1768942610000|2026-01-20 20:56:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|70
1768942620000|2026-01-20 20:57:00|||||||||30
1768942630000|2026-01-20 20:57:10|||||||||52
1768942640000|2026-01-20 20:57:20|||||||||42
1768942650000|2026-01-20 20:57:30|||||||||135
1768942660000|2026-01-20 20:57:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|244
1768942670000|2026-01-20 20:57:50|||||||||62
1768942680000|2026-01-20 20:58:00|||||||||95
1768942690000|2026-01-20 20:58:10|||||||||126
1768942700000|2026-01-20 20:58:20|||||||||119
1768942710000|2026-01-20 20:58:30|||||||||530
1768942720000|2026-01-20 20:58:40|||||||||113
1768942730000|2026-01-20 20:58:50|||||||||80
1768942740000|2026-01-20 20:59:00|||||||||193
1768942750000|2026-01-20 20:59:10|||||||||159
1768942760000|2026-01-20 20:59:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|133
1768942770000|2026-01-20 20:59:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|192
1768942780000|2026-01-20 20:59:40|||||||||130
1768942790000|2026-01-20 20:59:50|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|324
1768942800000|2026-01-20 21:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|104
1768942810000|2026-01-20 21:00:10|||||||||4
1768942820000|2026-01-20 21:00:20|||||||||30
1768942830000|2026-01-20 21:00:30|||||||||109
1768942840000|2026-01-20 21:00:40|||||||||3
1768942850000|2026-01-20 21:00:50|||||||||48
1768942860000|2026-01-20 21:01:00|||||||||14
1768942870000|2026-01-20 21:01:10|||||||||158
1768942880000|2026-01-20 21:01:20|||||||||480
1768942890000|2026-01-20 21:01:30|||||||||11
1768942900000|2026-01-20 21:01:40|||||||||5
1768942910000|2026-01-20 21:01:50|||||||||75
1768942920000|2026-01-20 21:02:00|||||||||67
1768942930000|2026-01-20 21:02:10|||||||||2
1768942940000|2026-01-20 21:02:20|||||||||9
1768942950000|2026-01-20 21:02:30|||||||||12
1768942960000|2026-01-20 21:02:40|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|34
1768942970000|2026-01-20 21:02:50|||||||||26
1768942980000|2026-01-20 21:03:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|189
1768942990000|2026-01-20 21:03:10|||||||||10
1768943000000|2026-01-20 21:03:20|||||||||117
1768943010000|2026-01-20 21:03:30|||||||||6
1768943020000|2026-01-20 21:03:40|||||||||64
1768943030000|2026-01-20 21:03:50|||||||||10
1768943040000|2026-01-20 21:04:00|20.38|20.22|20.38|20.22|20.41|20.25|20.36|20.2|116
1768943050000|2026-01-20 21:04:10|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|17
1768943060000|2026-01-20 21:04:20|||||||||13
1768943080000|2026-01-20 21:04:40|||||||||9
1768943090000|2026-01-20 21:04:50|||||||||450
1768943100000|2026-01-20 21:05:00|||||||||24
1768943110000|2026-01-20 21:05:10|||||||||6
1768943120000|2026-01-20 21:05:20|||||||||10
1768943130000|2026-01-20 21:05:30|||||||||4
1768943140000|2026-01-20 21:05:40|||||||||1
1768943150000|2026-01-20 21:05:50|||||||||17
1768943160000|2026-01-20 21:06:00|||||||||24
1768943170000|2026-01-20 21:06:10|||||||||10
1768943180000|2026-01-20 21:06:20|||||||||366
1768943190000|2026-01-20 21:06:30|||||||||28
1768943200000|2026-01-20 21:06:40|||||||||10
1768943220000|2026-01-20 21:07:00|||||||||9
1768943240000|2026-01-20 21:07:20|||||||||3
1768943250000|2026-01-20 21:07:30|||||||||10
1768943260000|2026-01-20 21:07:40|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|53
1768943270000|2026-01-20 21:07:50|20.36|20.2|20.33|20.17|20.36|20.2|20.31|20.15|9
1768943280000|2026-01-20 21:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1768943290000|2026-01-20 21:08:10|||||||||35
1768943300000|2026-01-20 21:08:20|||||||||13
1768943310000|2026-01-20 21:08:30|||||||||2
1768943320000|2026-01-20 21:08:40|||||||||12
1768943330000|2026-01-20 21:08:50|||||||||2
1768943350000|2026-01-20 21:09:10|||||||||26
1768943360000|2026-01-20 21:09:20|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|51
1768943370000|2026-01-20 21:09:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|57
1768943390000|2026-01-20 21:09:50|||||||||1
1768943410000|2026-01-20 21:10:10|||||||||1
1768943440000|2026-01-20 21:10:40|||||||||4
1768943450000|2026-01-20 21:10:50|||||||||5
1768943460000|2026-01-20 21:11:00|||||||||2
1768943470000|2026-01-20 21:11:10|||||||||1
1768943490000|2026-01-20 21:11:30|||||||||1
1768943500000|2026-01-20 21:11:40|||||||||8
1768943510000|2026-01-20 21:11:50|||||||||5
1768943520000|2026-01-20 21:12:00|||||||||1
1768943550000|2026-01-20 21:12:30|||||||||19
1768943560000|2026-01-20 21:12:40|||||||||46
1768943570000|2026-01-20 21:12:50|||||||||13
1768943580000|2026-01-20 21:13:00|||||||||15
1768943590000|2026-01-20 21:13:10|||||||||2
1768943600000|2026-01-20 21:13:20|||||||||32
1768943610000|2026-01-20 21:13:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|192
1768943620000|2026-01-20 21:13:40|||||||||26
1768943630000|2026-01-20 21:13:50|||||||||1
1768943640000|2026-01-20 21:14:00|||||||||5
1768943650000|2026-01-20 21:14:10|||||||||2
1768943660000|2026-01-20 21:14:20|||||||||10
1768943670000|2026-01-20 21:14:30|||||||||27
1768943680000|2026-01-20 21:14:40|||||||||16
1768943690000|2026-01-20 21:14:50|||||||||232
1768944610000|2026-01-20 21:30:10|||||||||15
1768944640000|2026-01-20 21:30:40|||||||||12
1768944660000|2026-01-20 21:31:00|||||||||3
1768944750000|2026-01-20 21:32:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|38
1768944910000|2026-01-20 21:35:10|||||||||2
1768944950000|2026-01-20 21:35:50|||||||||10
1768944960000|2026-01-20 21:36:00|||||||||1
1768944970000|2026-01-20 21:36:10|||||||||45
1768945030000|2026-01-20 21:37:10|||||||||1
1768945060000|2026-01-20 21:37:40|||||||||1
1768945240000|2026-01-20 21:40:40|||||||||6
1768945280000|2026-01-20 21:41:20|||||||||3
1768945290000|2026-01-20 21:41:30|||||||||2
1768945310000|2026-01-20 21:41:50|||||||||1
1768945330000|2026-01-20 21:42:10|||||||||1
1768945340000|2026-01-20 21:42:20|||||||||2
1768945460000|2026-01-20 21:44:20|||||||||1
1768945470000|2026-01-20 21:44:30|||||||||2
1768945520000|2026-01-20 21:45:20|||||||||2
1768945530000|2026-01-20 21:45:30|||||||||6
1768945550000|2026-01-20 21:45:50|||||||||20
1768945560000|2026-01-20 21:46:00|||||||||2
1768945590000|2026-01-20 21:46:30|||||||||1
1768945680000|2026-01-20 21:48:00|||||||||1
1768945690000|2026-01-20 21:48:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1768945700000|2026-01-20 21:48:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1768945710000|2026-01-20 21:48:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1768945720000|2026-01-20 21:48:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1768945830000|2026-01-20 21:50:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1768945850000|2026-01-20 21:50:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1768945870000|2026-01-20 21:51:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1768945890000|2026-01-20 21:51:30|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|1
1768945900000|2026-01-20 21:51:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1768945920000|2026-01-20 21:52:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1768945930000|2026-01-20 21:52:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|16
1768945950000|2026-01-20 21:52:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|41
1768945960000|2026-01-20 21:52:40|||||||||1
1768945970000|2026-01-20 21:52:50|||||||||1
1768945980000|2026-01-20 21:53:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1768946000000|2026-01-20 21:53:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1768946060000|2026-01-20 21:54:20|||||||||2
1768946090000|2026-01-20 21:54:50|||||||||4
1768946100000|2026-01-20 21:55:00|||||||||1
1768946130000|2026-01-20 21:55:30|||||||||1
1768946220000|2026-01-20 21:57:00|||||||||1
1768946240000|2026-01-20 21:57:20|||||||||9
1768946350000|2026-01-20 21:59:10|||||||||3
1768946380000|2026-01-20 21:59:40|||||||||1
1768946390000|2026-01-20 21:59:50|||||||||1
1768950010000|2026-01-20 23:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|35
1768950030000|2026-01-20 23:00:30|||||||||1
1768950050000|2026-01-20 23:00:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1768950060000|2026-01-20 23:01:00|||||||||1
1768950080000|2026-01-20 23:01:20|||||||||13
1768950100000|2026-01-20 23:01:40|||||||||1
1768950110000|2026-01-20 23:01:50|||||||||2
1768950120000|2026-01-20 23:02:00|||||||||1
1768950130000|2026-01-20 23:02:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1768950140000|2026-01-20 23:02:20|||||||||7
1768950150000|2026-01-20 23:02:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|5
1768950180000|2026-01-20 23:03:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|11
1768950190000|2026-01-20 23:03:10|||||||||4
1768950210000|2026-01-20 23:03:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1768950310000|2026-01-20 23:05:10|||||||||1
1768950460000|2026-01-20 23:07:40|||||||||7
1768950580000|2026-01-20 23:09:40|||||||||1
1768950620000|2026-01-20 23:10:20|||||||||2
1768950640000|2026-01-20 23:10:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1768950650000|2026-01-20 23:10:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1768950670000|2026-01-20 23:11:10|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|1
1768950680000|2026-01-20 23:11:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1768950690000|2026-01-20 23:11:30|||||||||52
1768950700000|2026-01-20 23:11:40|||||||||8
1768950710000|2026-01-20 23:11:50|||||||||4
1768950740000|2026-01-20 23:12:20|||||||||1
1768950750000|2026-01-20 23:12:30|||||||||2
1768950770000|2026-01-20 23:12:50|||||||||1
1768950840000|2026-01-20 23:14:00|||||||||18
1768950880000|2026-01-20 23:14:40|||||||||1
1768950950000|2026-01-20 23:15:50|||||||||2
1768951040000|2026-01-20 23:17:20|||||||||41
1768951050000|2026-01-20 23:17:30|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|0
1768951060000|2026-01-20 23:17:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1768951070000|2026-01-20 23:17:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1768951080000|2026-01-20 23:18:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1768951090000|2026-01-20 23:18:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1768951110000|2026-01-20 23:18:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1768951290000|2026-01-20 23:21:30|||||||||1
1768951310000|2026-01-20 23:21:50|||||||||2
1768951380000|2026-01-20 23:23:00|||||||||1
1768951420000|2026-01-20 23:23:40|||||||||1
1768951450000|2026-01-20 23:24:10|||||||||5
1768951460000|2026-01-20 23:24:20|||||||||1
1768951510000|2026-01-20 23:25:10|||||||||1
1768951560000|2026-01-20 23:26:00|||||||||24
1768951600000|2026-01-20 23:26:40|||||||||3
1768951660000|2026-01-20 23:27:40|||||||||1
1768951800000|2026-01-20 23:30:00|||||||||3
1768951840000|2026-01-20 23:30:40|||||||||5
1768951910000|2026-01-20 23:31:50|||||||||10
1768952090000|2026-01-20 23:34:50|||||||||1
1768952110000|2026-01-20 23:35:10|||||||||3
1768952120000|2026-01-20 23:35:20|||||||||1
1768952140000|2026-01-20 23:35:40|||||||||2
1768952160000|2026-01-20 23:36:00|||||||||1
1768952330000|2026-01-20 23:38:50|||||||||2
1768952350000|2026-01-20 23:39:10|||||||||1
1768952880000|2026-01-20 23:48:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1768952920000|2026-01-20 23:48:40|||||||||1
1768952970000|2026-01-20 23:49:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|85
1768952990000|2026-01-20 23:49:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|6
1768953030000|2026-01-20 23:50:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|8
1768953210000|2026-01-20 23:53:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1768953240000|2026-01-20 23:54:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|2
1768953290000|2026-01-20 23:54:50|||||||||8
1768953400000|2026-01-20 23:56:40|||||||||1
1768953600000|2026-01-21 00:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|13
1768953620000|2026-01-21 00:00:20|||||||||3
1768953630000|2026-01-21 00:00:30|||||||||1
1768953640000|2026-01-21 00:00:40|||||||||5
1768953650000|2026-01-21 00:00:50|||||||||11
1768953670000|2026-01-21 00:01:10|||||||||1
1768953680000|2026-01-21 00:01:20|||||||||8
1768953780000|2026-01-21 00:03:00|||||||||4
1768953800000|2026-01-21 00:03:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1768953810000|2026-01-21 00:03:30|||||||||1
1768953830000|2026-01-21 00:03:50|||||||||2
1768953840000|2026-01-21 00:04:00|||||||||4
1768953880000|2026-01-21 00:04:40|||||||||4
1768953900000|2026-01-21 00:05:00|||||||||5
1768953940000|2026-01-21 00:05:40|||||||||1
1768953960000|2026-01-21 00:06:00|||||||||1
1768954030000|2026-01-21 00:07:10|||||||||1
1768954040000|2026-01-21 00:07:20|||||||||1
1768954120000|2026-01-21 00:08:40|||||||||2
1768954130000|2026-01-21 00:08:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|34
1768954150000|2026-01-21 00:09:10|||||||||5
1768954170000|2026-01-21 00:09:30|||||||||5
1768954200000|2026-01-21 00:10:00|||||||||12
1768954250000|2026-01-21 00:10:50|||||||||1
1768954260000|2026-01-21 00:11:00|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|24
1768954270000|2026-01-21 00:11:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|22
1768954290000|2026-01-21 00:11:30|||||||||2
1768954300000|2026-01-21 00:11:40|||||||||1
1768954310000|2026-01-21 00:11:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1768954350000|2026-01-21 00:12:30|||||||||15
1768954390000|2026-01-21 00:13:10|||||||||1
1768954400000|2026-01-21 00:13:20|||||||||7
1768954410000|2026-01-21 00:13:30|||||||||1
1768954480000|2026-01-21 00:14:40|||||||||3
1768954570000|2026-01-21 00:16:10|||||||||1
1768954710000|2026-01-21 00:18:30|||||||||1
1768954850000|2026-01-21 00:20:50|||||||||1
1768954930000|2026-01-21 00:22:10|||||||||52
1768954940000|2026-01-21 00:22:20|||||||||2
1768955020000|2026-01-21 00:23:40|||||||||2
1768955130000|2026-01-21 00:25:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1768955170000|2026-01-21 00:26:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|3
1768955180000|2026-01-21 00:26:20|||||||||7
1768955220000|2026-01-21 00:27:00|||||||||1
1768955230000|2026-01-21 00:27:10|||||||||1
1768955260000|2026-01-21 00:27:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|19
1768955280000|2026-01-21 00:28:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1768955290000|2026-01-21 00:28:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1768955300000|2026-01-21 00:28:20|||||||||1
1768955320000|2026-01-21 00:28:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1768955340000|2026-01-21 00:29:00|||||||||15
1768955400000|2026-01-21 00:30:00|||||||||1
1768955420000|2026-01-21 00:30:20|||||||||19
1768955440000|2026-01-21 00:30:40|||||||||5
1768955510000|2026-01-21 00:31:50|||||||||2
1768955540000|2026-01-21 00:32:20|||||||||2
1768955570000|2026-01-21 00:32:50|||||||||2
1768955660000|2026-01-21 00:34:20|||||||||2
1768955680000|2026-01-21 00:34:40|||||||||6
1768955690000|2026-01-21 00:34:50|||||||||2
1768955790000|2026-01-21 00:36:30|||||||||3
1768955800000|2026-01-21 00:36:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1768955910000|2026-01-21 00:38:30|||||||||2
1768955930000|2026-01-21 00:38:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|11
1768956020000|2026-01-21 00:40:20|||||||||1
1768956040000|2026-01-21 00:40:40|||||||||12
1768956090000|2026-01-21 00:41:30|||||||||5
1768956300000|2026-01-21 00:45:00|||||||||1
1768956330000|2026-01-21 00:45:30|||||||||1
1768956380000|2026-01-21 00:46:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1768956390000|2026-01-21 00:46:30|||||||||3
1768956400000|2026-01-21 00:46:40|||||||||4
1768956440000|2026-01-21 00:47:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|3
1768956460000|2026-01-21 00:47:40|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|7
1768956680000|2026-01-21 00:51:20|||||||||1
1768956690000|2026-01-21 00:51:30|||||||||1
1768956750000|2026-01-21 00:52:30|||||||||2
1768956810000|2026-01-21 00:53:30|||||||||6
1768956830000|2026-01-21 00:53:50|||||||||2
1768956860000|2026-01-21 00:54:20|||||||||4
1768956880000|2026-01-21 00:54:40|||||||||5
1768956890000|2026-01-21 00:54:50|||||||||2
1768956900000|2026-01-21 00:55:00|||||||||7
1768956910000|2026-01-21 00:55:10|||||||||3
1768956990000|2026-01-21 00:56:30|||||||||1
1768957000000|2026-01-21 00:56:40|20.16|20|20.16|20|20.16|20|20.16|20|60
1768957020000|2026-01-21 00:57:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1768957070000|2026-01-21 00:57:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1768957110000|2026-01-21 00:58:30|||||||||1
1768957190000|2026-01-21 00:59:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1768957200000|2026-01-21 01:00:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1768957330000|2026-01-21 01:02:10|||||||||1
1768957350000|2026-01-21 01:02:30|||||||||1
1768957360000|2026-01-21 01:02:40|||||||||1
1768957390000|2026-01-21 01:03:10|||||||||1
1768957460000|2026-01-21 01:04:20|||||||||1
1768957510000|2026-01-21 01:05:10|||||||||1
1768957530000|2026-01-21 01:05:30|||||||||2
1768957550000|2026-01-21 01:05:50|||||||||1
1768957590000|2026-01-21 01:06:30|||||||||1
1768957630000|2026-01-21 01:07:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|32
1768957640000|2026-01-21 01:07:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|1
1768957690000|2026-01-21 01:08:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|3
1768957700000|2026-01-21 01:08:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1768957740000|2026-01-21 01:09:00|||||||||11
1768957820000|2026-01-21 01:10:20|||||||||15
1768957880000|2026-01-21 01:11:20|||||||||5
1768957900000|2026-01-21 01:11:40|||||||||1
1768957920000|2026-01-21 01:12:00|||||||||1
1768957930000|2026-01-21 01:12:10|||||||||2
1768957940000|2026-01-21 01:12:20|||||||||1
1768957950000|2026-01-21 01:12:30|||||||||1
1768958020000|2026-01-21 01:13:40|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|6
1768958040000|2026-01-21 01:14:00|||||||||1
1768958080000|2026-01-21 01:14:40|||||||||1
1768958100000|2026-01-21 01:15:00|||||||||1
1768958110000|2026-01-21 01:15:10|||||||||4
1768958130000|2026-01-21 01:15:30|||||||||1
1768958140000|2026-01-21 01:15:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1768958210000|2026-01-21 01:16:50|||||||||4
1768958220000|2026-01-21 01:17:00|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|30
1768958240000|2026-01-21 01:17:20|||||||||4
1768958320000|2026-01-21 01:18:40|||||||||1
1768958330000|2026-01-21 01:18:50|||||||||1
1768958400000|2026-01-21 01:20:00|||||||||3
1768958420000|2026-01-21 01:20:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1768958430000|2026-01-21 01:20:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768958450000|2026-01-21 01:20:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1768958470000|2026-01-21 01:21:10|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|4
1768958490000|2026-01-21 01:21:30|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1768958500000|2026-01-21 01:21:40|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|7
1768958540000|2026-01-21 01:22:20|||||||||1
1768958590000|2026-01-21 01:23:10|||||||||10
1768958610000|2026-01-21 01:23:30|||||||||2
1768958630000|2026-01-21 01:23:50|||||||||1
1768958660000|2026-01-21 01:24:20|||||||||1
1768958710000|2026-01-21 01:25:10|||||||||2
1768958760000|2026-01-21 01:26:00|||||||||1
1768958860000|2026-01-21 01:27:40|||||||||17
1768958890000|2026-01-21 01:28:10|||||||||2
1768958900000|2026-01-21 01:28:20|||||||||1
1768958910000|2026-01-21 01:28:30|||||||||1
1768958930000|2026-01-21 01:28:50|||||||||11
1768958950000|2026-01-21 01:29:10|||||||||3
1768958960000|2026-01-21 01:29:20|||||||||1
1768958990000|2026-01-21 01:29:50|||||||||1
1768959010000|2026-01-21 01:30:10|||||||||2
1768959030000|2026-01-21 01:30:30|||||||||12
1768959420000|2026-01-21 01:37:00|||||||||1
1768959460000|2026-01-21 01:37:40|||||||||1
1768959470000|2026-01-21 01:37:50|||||||||1
1768959500000|2026-01-21 01:38:20|||||||||1
1768959530000|2026-01-21 01:38:50|||||||||1
1768959570000|2026-01-21 01:39:30|||||||||1
1768959690000|2026-01-21 01:41:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1768959780000|2026-01-21 01:43:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1768959790000|2026-01-21 01:43:10|||||||||1
1768959820000|2026-01-21 01:43:40|||||||||5
1768959840000|2026-01-21 01:44:00|||||||||1
1768959870000|2026-01-21 01:44:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1768959880000|2026-01-21 01:44:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768959890000|2026-01-21 01:44:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|6
1768960070000|2026-01-21 01:47:50|||||||||1
1768960080000|2026-01-21 01:48:00|||||||||7
1768960120000|2026-01-21 01:48:40|||||||||19
1768960130000|2026-01-21 01:48:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1768960150000|2026-01-21 01:49:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|6
1768960160000|2026-01-21 01:49:20|||||||||8
1768960170000|2026-01-21 01:49:30|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|6
1768960190000|2026-01-21 01:49:50|||||||||1
1768960220000|2026-01-21 01:50:20|||||||||1
1768960280000|2026-01-21 01:51:20|||||||||2
1768960300000|2026-01-21 01:51:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|11
1768960620000|2026-01-21 01:57:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1768960630000|2026-01-21 01:57:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|21
1768960660000|2026-01-21 01:57:40|||||||||2
1768960670000|2026-01-21 01:57:50|||||||||5
1768960700000|2026-01-21 01:58:20|||||||||12
1768960740000|2026-01-21 01:59:00|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|59
1768960800000|2026-01-21 02:00:00|||||||||1
1768960810000|2026-01-21 02:00:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|3
1768960850000|2026-01-21 02:00:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1768960860000|2026-01-21 02:01:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768960960000|2026-01-21 02:02:40|||||||||1
1768961010000|2026-01-21 02:03:30|||||||||1
1768961200000|2026-01-21 02:06:40|||||||||8
1768961240000|2026-01-21 02:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1768961270000|2026-01-21 02:07:50|||||||||1
1768961290000|2026-01-21 02:08:10|||||||||10
1768961310000|2026-01-21 02:08:30|||||||||1
1768961430000|2026-01-21 02:10:30|||||||||5
1768961740000|2026-01-21 02:15:40|||||||||12
1768961840000|2026-01-21 02:17:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1768961850000|2026-01-21 02:17:30|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|4
1768962100000|2026-01-21 02:21:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|10
1768962120000|2026-01-21 02:22:00|||||||||2
1768962170000|2026-01-21 02:22:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1768962600000|2026-01-21 02:30:00|||||||||1
1768962650000|2026-01-21 02:30:50|||||||||2
1768962660000|2026-01-21 02:31:00|||||||||2
1768962680000|2026-01-21 02:31:20|||||||||1
1768962720000|2026-01-21 02:32:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1768962850000|2026-01-21 02:34:10|||||||||2
1768962860000|2026-01-21 02:34:20|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1768962870000|2026-01-21 02:34:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768962880000|2026-01-21 02:34:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768962890000|2026-01-21 02:34:50|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|0
1768962900000|2026-01-21 02:35:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|39
1768962920000|2026-01-21 02:35:20|||||||||3
1768962950000|2026-01-21 02:35:50|||||||||7
1768962990000|2026-01-21 02:36:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768963000000|2026-01-21 02:36:40|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1768963010000|2026-01-21 02:36:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768963020000|2026-01-21 02:37:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|0
1768963060000|2026-01-21 02:37:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|43
1768963080000|2026-01-21 02:38:00|||||||||2
1768963090000|2026-01-21 02:38:10|||||||||1
1768963100000|2026-01-21 02:38:20|||||||||1
1768963120000|2026-01-21 02:38:40|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|4
1768963220000|2026-01-21 02:40:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1768963270000|2026-01-21 02:41:10|||||||||7
1768963300000|2026-01-21 02:41:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|24
1768963860000|2026-01-21 02:51:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1768963970000|2026-01-21 02:52:50|||||||||3
1768964290000|2026-01-21 02:58:10|||||||||1
1768964310000|2026-01-21 02:58:30|||||||||1
1768964320000|2026-01-21 02:58:40|||||||||1
1768964480000|2026-01-21 03:01:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1768964530000|2026-01-21 03:02:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|32
1768964700000|2026-01-21 03:05:00|||||||||1
1768964900000|2026-01-21 03:08:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|24
1768964910000|2026-01-21 03:08:30|||||||||1
1768964960000|2026-01-21 03:09:20|||||||||1
1768965120000|2026-01-21 03:12:00|||||||||10
1768965170000|2026-01-21 03:12:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|33
1768965270000|2026-01-21 03:14:30|||||||||14
1768965460000|2026-01-21 03:17:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1768965480000|2026-01-21 03:18:00|||||||||2
1768965530000|2026-01-21 03:18:50|||||||||1
1768965560000|2026-01-21 03:19:20|||||||||1
1768965650000|2026-01-21 03:20:50|||||||||12
1768965730000|2026-01-21 03:22:10|||||||||2
1768965810000|2026-01-21 03:23:30|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|128
1768965900000|2026-01-21 03:25:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|126
1768965940000|2026-01-21 03:25:40|||||||||4
1768966060000|2026-01-21 03:27:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1768966130000|2026-01-21 03:28:50|||||||||2
1768966320000|2026-01-21 03:32:00|||||||||1
1768966360000|2026-01-21 03:32:40|||||||||1
1768966410000|2026-01-21 03:33:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1768966490000|2026-01-21 03:34:50|||||||||1
1768966530000|2026-01-21 03:35:30|||||||||2
1768966600000|2026-01-21 03:36:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|57
1768966640000|2026-01-21 03:37:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1768966760000|2026-01-21 03:39:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1768967120000|2026-01-21 03:45:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1768967300000|2026-01-21 03:48:20|||||||||11
1768967310000|2026-01-21 03:48:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|43
1768967330000|2026-01-21 03:48:50|||||||||1
1768967380000|2026-01-21 03:49:40|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|2
1768967600000|2026-01-21 03:53:20|||||||||1
1768967610000|2026-01-21 03:53:30|||||||||9
1768967650000|2026-01-21 03:54:10|||||||||1
1768967740000|2026-01-21 03:55:40|||||||||1
1768967750000|2026-01-21 03:55:50|||||||||7
1768967870000|2026-01-21 03:57:50|||||||||1
1768968020000|2026-01-21 04:00:20|||||||||3
1768968060000|2026-01-21 04:01:00|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|37
1768968070000|2026-01-21 04:01:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1768968080000|2026-01-21 04:01:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1768968090000|2026-01-21 04:01:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768968120000|2026-01-21 04:02:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768968130000|2026-01-21 04:02:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768968150000|2026-01-21 04:02:30|||||||||1
1768968170000|2026-01-21 04:02:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768968200000|2026-01-21 04:03:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1768968220000|2026-01-21 04:03:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1768968230000|2026-01-21 04:03:50|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|1
1768968240000|2026-01-21 04:04:00|||||||||1
1768968270000|2026-01-21 04:04:30|||||||||1
1768968330000|2026-01-21 04:05:30|||||||||2
1768968390000|2026-01-21 04:06:30|||||||||1
1768968450000|2026-01-21 04:07:30|||||||||1
1768968470000|2026-01-21 04:07:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|1
1768968480000|2026-01-21 04:08:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768968490000|2026-01-21 04:08:10|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|6
1768968900000|2026-01-21 04:15:00|||||||||7
1768968910000|2026-01-21 04:15:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|15
1768968950000|2026-01-21 04:15:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1768969040000|2026-01-21 04:17:20|||||||||1
1768969100000|2026-01-21 04:18:20|||||||||1
1768969160000|2026-01-21 04:19:20|||||||||1
1768969220000|2026-01-21 04:20:20|||||||||1
1768969260000|2026-01-21 04:21:00|||||||||2
1768969280000|2026-01-21 04:21:20|||||||||1
1768969320000|2026-01-21 04:22:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1768969370000|2026-01-21 04:22:50|||||||||4
1768969400000|2026-01-21 04:23:20|||||||||1
1768969460000|2026-01-21 04:24:20|||||||||1
1768969520000|2026-01-21 04:25:20|||||||||1
1768969580000|2026-01-21 04:26:20|||||||||1
1768969640000|2026-01-21 04:27:20|||||||||2
1768969680000|2026-01-21 04:28:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1768970110000|2026-01-21 04:35:10|||||||||4
1768970350000|2026-01-21 04:39:10|||||||||4
1768970590000|2026-01-21 04:43:10|||||||||4
1768970820000|2026-01-21 04:47:00|||||||||4
1768971000000|2026-01-21 04:50:00|||||||||3
1768971060000|2026-01-21 04:51:00|||||||||2
1768971120000|2026-01-21 04:52:00|||||||||2
1768971180000|2026-01-21 04:53:00|||||||||1
1768971240000|2026-01-21 04:54:00|||||||||2
1768971300000|2026-01-21 04:55:00|||||||||1
1768971350000|2026-01-21 04:55:50|||||||||2
1768971360000|2026-01-21 04:56:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|40
1768971440000|2026-01-21 04:57:20|||||||||1
1768971500000|2026-01-21 04:58:20|||||||||2
1768971550000|2026-01-21 04:59:10|||||||||2
1768971820000|2026-01-21 05:03:40|||||||||2
1768971920000|2026-01-21 05:05:20|||||||||7
1768971990000|2026-01-21 05:06:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|4
1768972040000|2026-01-21 05:07:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1768972050000|2026-01-21 05:07:30|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|3
1768972080000|2026-01-21 05:08:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1768972240000|2026-01-21 05:10:40|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|2
1768972330000|2026-01-21 05:12:10|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|2
1768972340000|2026-01-21 05:12:20|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1768972540000|2026-01-21 05:15:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1768972700000|2026-01-21 05:18:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1768972710000|2026-01-21 05:18:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1768972900000|2026-01-21 05:21:40|||||||||1
1768972910000|2026-01-21 05:21:50|||||||||1
1768972920000|2026-01-21 05:22:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|20
1768973000000|2026-01-21 05:23:20|||||||||1
1768973020000|2026-01-21 05:23:40|||||||||10
1768973080000|2026-01-21 05:24:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1768973330000|2026-01-21 05:28:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1768973340000|2026-01-21 05:29:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1768973370000|2026-01-21 05:29:30|||||||||116
1768973380000|2026-01-21 05:29:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|14
1768973390000|2026-01-21 05:29:50|||||||||1
1768973460000|2026-01-21 05:31:00|||||||||1
1768973660000|2026-01-21 05:34:20|||||||||1
1768973680000|2026-01-21 05:34:40|||||||||2
1768973700000|2026-01-21 05:35:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1768973880000|2026-01-21 05:38:00|||||||||20
1768974150000|2026-01-21 05:42:30|||||||||1
1768974260000|2026-01-21 05:44:20|||||||||1
1768974270000|2026-01-21 05:44:30|||||||||1
1768974290000|2026-01-21 05:44:50|||||||||5
1768974460000|2026-01-21 05:47:40|||||||||1
1768974510000|2026-01-21 05:48:30|||||||||1
1768975050000|2026-01-21 05:57:30|||||||||1
1768975300000|2026-01-21 06:01:40|||||||||1
1768975430000|2026-01-21 06:03:50|||||||||1
1768975530000|2026-01-21 06:05:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|38
1768975770000|2026-01-21 06:09:30|||||||||1
1768975900000|2026-01-21 06:11:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|18
1768975960000|2026-01-21 06:12:40|||||||||2
1768975970000|2026-01-21 06:12:50|||||||||1
1768976610000|2026-01-21 06:23:30|||||||||1
1768976660000|2026-01-21 06:24:20|||||||||48
1768976690000|2026-01-21 06:24:50|||||||||1
1768976700000|2026-01-21 06:25:00|||||||||1
1768976730000|2026-01-21 06:25:30|||||||||35
1768976760000|2026-01-21 06:26:00|||||||||1
1768976780000|2026-01-21 06:26:20|||||||||3
1768976910000|2026-01-21 06:28:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|4
1768976950000|2026-01-21 06:29:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|1
1768976960000|2026-01-21 06:29:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1768977070000|2026-01-21 06:31:10|||||||||1
1768977160000|2026-01-21 06:32:40|||||||||2
1768977170000|2026-01-21 06:32:50|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|4
1768977200000|2026-01-21 06:33:20|||||||||5
1768977210000|2026-01-21 06:33:30|||||||||1
1768977280000|2026-01-21 06:34:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1768977360000|2026-01-21 06:36:00|||||||||2
1768977490000|2026-01-21 06:38:10|||||||||5
1768977550000|2026-01-21 06:39:10|||||||||1
1768977650000|2026-01-21 06:40:50|||||||||1
1768977670000|2026-01-21 06:41:10|||||||||5
1768977750000|2026-01-21 06:42:30|||||||||2
1768977800000|2026-01-21 06:43:20|||||||||1
1768977810000|2026-01-21 06:43:30|||||||||6
1768977880000|2026-01-21 06:44:40|||||||||2
1768977890000|2026-01-21 06:44:50|||||||||4
1768978080000|2026-01-21 06:48:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|31
1768978100000|2026-01-21 06:48:20|||||||||1
1768978130000|2026-01-21 06:48:50|||||||||2
1768978430000|2026-01-21 06:53:50|||||||||1
1768978520000|2026-01-21 06:55:20|||||||||22
1768978550000|2026-01-21 06:55:50|||||||||11
1768978590000|2026-01-21 06:56:30|||||||||4
1768978660000|2026-01-21 06:57:40|||||||||4
1768978730000|2026-01-21 06:58:50|||||||||28
1768978790000|2026-01-21 06:59:50|||||||||1
1768978800000|2026-01-21 07:00:00|||||||||1
1768978810000|2026-01-21 07:00:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|116
1768978820000|2026-01-21 07:00:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|24
1768978860000|2026-01-21 07:01:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1768978880000|2026-01-21 07:01:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1768978920000|2026-01-21 07:02:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1768978930000|2026-01-21 07:02:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768978960000|2026-01-21 07:02:40|||||||||20
1768978970000|2026-01-21 07:02:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1768978980000|2026-01-21 07:03:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768978990000|2026-01-21 07:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1768979000000|2026-01-21 07:03:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1768979020000|2026-01-21 07:03:40|||||||||4
1768979070000|2026-01-21 07:04:30|||||||||4
1768979080000|2026-01-21 07:04:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|0
1768979090000|2026-01-21 07:04:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1768979130000|2026-01-21 07:05:30|||||||||46
1768979160000|2026-01-21 07:06:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1768979340000|2026-01-21 07:09:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1768979370000|2026-01-21 07:09:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|56
1768979380000|2026-01-21 07:09:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1768979390000|2026-01-21 07:09:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|4
1768979410000|2026-01-21 07:10:10|||||||||2
1768979480000|2026-01-21 07:11:20|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|1
1768979610000|2026-01-21 07:13:30|||||||||1
1768979660000|2026-01-21 07:14:20|||||||||1
1768979680000|2026-01-21 07:14:40|||||||||3
1768979710000|2026-01-21 07:15:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1768979790000|2026-01-21 07:16:30|||||||||7
1768979850000|2026-01-21 07:17:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1768979890000|2026-01-21 07:18:10|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|6
1768979900000|2026-01-21 07:18:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|7
1768979910000|2026-01-21 07:18:30|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|0
1768979930000|2026-01-21 07:18:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|8
1768979940000|2026-01-21 07:19:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|3
1768979950000|2026-01-21 07:19:10|||||||||2
1768979960000|2026-01-21 07:19:20|||||||||1
1768979970000|2026-01-21 07:19:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1768980000000|2026-01-21 07:20:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1768980050000|2026-01-21 07:20:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1768980060000|2026-01-21 07:21:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1768980070000|2026-01-21 07:21:10|||||||||10
1768980100000|2026-01-21 07:21:40|||||||||1
1768980120000|2026-01-21 07:22:00|||||||||1
1768980140000|2026-01-21 07:22:20|||||||||1
1768980210000|2026-01-21 07:23:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|26
1768980230000|2026-01-21 07:23:50|||||||||5
1768980250000|2026-01-21 07:24:10|||||||||1
1768980280000|2026-01-21 07:24:40|||||||||3
1768980320000|2026-01-21 07:25:20|||||||||1
1768980360000|2026-01-21 07:26:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|76
1768980490000|2026-01-21 07:28:10|||||||||58
1768980500000|2026-01-21 07:28:20|||||||||2
1768980520000|2026-01-21 07:28:40|||||||||1
1768980530000|2026-01-21 07:28:50|||||||||1
1768980580000|2026-01-21 07:29:40|||||||||3
1768980590000|2026-01-21 07:29:50|||||||||1
1768980650000|2026-01-21 07:30:50|||||||||1
1768980660000|2026-01-21 07:31:00|||||||||1
1768980680000|2026-01-21 07:31:20|||||||||2
1768980800000|2026-01-21 07:33:20|||||||||5
1768980910000|2026-01-21 07:35:10|||||||||3
1768981070000|2026-01-21 07:37:50|||||||||3
1768981190000|2026-01-21 07:39:50|||||||||20
1768981250000|2026-01-21 07:40:50|||||||||1
1768981260000|2026-01-21 07:41:00|||||||||8
1768981300000|2026-01-21 07:41:40|||||||||1
1768981310000|2026-01-21 07:41:50|||||||||1
1768981330000|2026-01-21 07:42:10|||||||||1
1768981340000|2026-01-21 07:42:20|||||||||48
1768981400000|2026-01-21 07:43:20|||||||||5
1768981410000|2026-01-21 07:43:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|30
1768981440000|2026-01-21 07:44:00|||||||||1
1768981520000|2026-01-21 07:45:20|||||||||18
1768981600000|2026-01-21 07:46:40|||||||||17
1768981630000|2026-01-21 07:47:10|||||||||1
1768981680000|2026-01-21 07:48:00|||||||||1
1768981720000|2026-01-21 07:48:40|||||||||27
1768981730000|2026-01-21 07:48:50|||||||||2
1768981740000|2026-01-21 07:49:00|||||||||1
1768981790000|2026-01-21 07:49:50|||||||||1
1768981830000|2026-01-21 07:50:30|||||||||2
1768981870000|2026-01-21 07:51:10|||||||||1
1768981880000|2026-01-21 07:51:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|62
1768981890000|2026-01-21 07:51:30|||||||||3
1768981900000|2026-01-21 07:51:40|||||||||1
1768981920000|2026-01-21 07:52:00|||||||||1
1768981930000|2026-01-21 07:52:10|||||||||5
1768981960000|2026-01-21 07:52:40|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|27
1768981970000|2026-01-21 07:52:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|16
1768981990000|2026-01-21 07:53:10|||||||||2
1768982000000|2026-01-21 07:53:20|||||||||1
1768982010000|2026-01-21 07:53:30|||||||||1
1768982020000|2026-01-21 07:53:40|||||||||1
1768982050000|2026-01-21 07:54:10|||||||||3
1768982070000|2026-01-21 07:54:30|||||||||1
1768982080000|2026-01-21 07:54:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|67
1768982090000|2026-01-21 07:54:50|||||||||4
1768982110000|2026-01-21 07:55:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1768982120000|2026-01-21 07:55:20|||||||||1
1768982150000|2026-01-21 07:55:50|||||||||3
1768982160000|2026-01-21 07:56:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|45
1768982180000|2026-01-21 07:56:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|100
1768982220000|2026-01-21 07:57:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|109
1768982230000|2026-01-21 07:57:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|8
1768982240000|2026-01-21 07:57:20|||||||||2
1768982280000|2026-01-21 07:58:00|||||||||1
1768982300000|2026-01-21 07:58:20|||||||||30
1768982310000|2026-01-21 07:58:30|||||||||3
1768982350000|2026-01-21 07:59:10|||||||||6
1768982380000|2026-01-21 07:59:40|||||||||1
1768982390000|2026-01-21 07:59:50|||||||||11
1768982400000|2026-01-21 08:00:00|||||||||4
1768982410000|2026-01-21 08:00:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1768982420000|2026-01-21 08:00:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|3
1768982460000|2026-01-21 08:01:00|||||||||11
1768982480000|2026-01-21 08:01:20|||||||||1
1768982500000|2026-01-21 08:01:40|||||||||1
1768982510000|2026-01-21 08:01:50|||||||||8
1768982520000|2026-01-21 08:02:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|3
1768982530000|2026-01-21 08:02:10|||||||||1
1768982540000|2026-01-21 08:02:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|83
1768982580000|2026-01-21 08:03:00|||||||||2
1768982590000|2026-01-21 08:03:10|||||||||2
1768982600000|2026-01-21 08:03:20|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|22
1768982610000|2026-01-21 08:03:30|||||||||3
1768982650000|2026-01-21 08:04:10|||||||||1
1768982690000|2026-01-21 08:04:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1768982700000|2026-01-21 08:05:00|||||||||3
1768982740000|2026-01-21 08:05:40|||||||||1
1768982790000|2026-01-21 08:06:30|||||||||1
1768982810000|2026-01-21 08:06:50|||||||||1
1768982820000|2026-01-21 08:07:00|||||||||4
1768982840000|2026-01-21 08:07:20|||||||||2
1768982870000|2026-01-21 08:07:50|||||||||4
1768982900000|2026-01-21 08:08:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1768982990000|2026-01-21 08:09:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1768983000000|2026-01-21 08:10:00|||||||||3
1768983030000|2026-01-21 08:10:30|||||||||8
1768983040000|2026-01-21 08:10:40|||||||||1
1768983100000|2026-01-21 08:11:40|||||||||5
1768983160000|2026-01-21 08:12:40|||||||||1
1768983180000|2026-01-21 08:13:00|||||||||1
1768983190000|2026-01-21 08:13:10|||||||||5
1768983200000|2026-01-21 08:13:20|||||||||1
1768983240000|2026-01-21 08:14:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1768983250000|2026-01-21 08:14:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|36
1768983260000|2026-01-21 08:14:20|||||||||1
1768983290000|2026-01-21 08:14:50|||||||||1
1768983300000|2026-01-21 08:15:00|||||||||3
1768983310000|2026-01-21 08:15:10|||||||||3
1768983320000|2026-01-21 08:15:20|||||||||5
1768983360000|2026-01-21 08:16:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|50
1768983420000|2026-01-21 08:17:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|27
1768983430000|2026-01-21 08:17:10|||||||||2
1768983460000|2026-01-21 08:17:40|||||||||8
1768983490000|2026-01-21 08:18:10|||||||||13
1768983530000|2026-01-21 08:18:50|||||||||2
1768983540000|2026-01-21 08:19:00|||||||||1
1768983650000|2026-01-21 08:20:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1768983700000|2026-01-21 08:21:40|||||||||6
1768983710000|2026-01-21 08:21:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1768983730000|2026-01-21 08:22:10|||||||||2
1768983780000|2026-01-21 08:23:00|||||||||4
1768983800000|2026-01-21 08:23:20|||||||||1
1768983900000|2026-01-21 08:25:00|||||||||12
1768983910000|2026-01-21 08:25:10|||||||||1
1768983930000|2026-01-21 08:25:30|||||||||1
1768983960000|2026-01-21 08:26:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|85
1768983970000|2026-01-21 08:26:10|||||||||1
1768983990000|2026-01-21 08:26:30|||||||||3
1768984020000|2026-01-21 08:27:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|58
1768984100000|2026-01-21 08:28:20|||||||||1
1768984140000|2026-01-21 08:29:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|6
1768984150000|2026-01-21 08:29:10|||||||||61
1768984200000|2026-01-21 08:30:00|||||||||4
1768984270000|2026-01-21 08:31:10|||||||||1
1768984280000|2026-01-21 08:31:20|||||||||5
1768984320000|2026-01-21 08:32:00|||||||||4
1768984420000|2026-01-21 08:33:40|||||||||1
1768984470000|2026-01-21 08:34:30|||||||||6
1768984560000|2026-01-21 08:36:00|||||||||1
1768984570000|2026-01-21 08:36:10|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|51
1768984620000|2026-01-21 08:37:00|||||||||1
1768984660000|2026-01-21 08:37:40|||||||||4
1768984670000|2026-01-21 08:37:50|||||||||2
1768984730000|2026-01-21 08:38:50|||||||||5
1768984750000|2026-01-21 08:39:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|16
1768984760000|2026-01-21 08:39:20|||||||||3
1768984780000|2026-01-21 08:39:40|||||||||1
1768984800000|2026-01-21 08:40:00|||||||||3
1768984820000|2026-01-21 08:40:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1768984840000|2026-01-21 08:40:40|||||||||4
1768984860000|2026-01-21 08:41:00|||||||||4
1768984880000|2026-01-21 08:41:20|||||||||1
1768984890000|2026-01-21 08:41:30|||||||||1
1768984900000|2026-01-21 08:41:40|||||||||4
1768984920000|2026-01-21 08:42:00|||||||||3
1768984960000|2026-01-21 08:42:40|||||||||2
1768985070000|2026-01-21 08:44:30|||||||||1
1768985100000|2026-01-21 08:45:00|||||||||5
1768985120000|2026-01-21 08:45:20|||||||||2
1768985280000|2026-01-21 08:48:00|||||||||3
1768985520000|2026-01-21 08:52:00|||||||||4
1768985550000|2026-01-21 08:52:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|20
1768985590000|2026-01-21 08:53:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1768985620000|2026-01-21 08:53:40|||||||||2
1768985650000|2026-01-21 08:54:10|||||||||3
1768985670000|2026-01-21 08:54:30|||||||||1
1768985710000|2026-01-21 08:55:10|||||||||1
1768985740000|2026-01-21 08:55:40|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|5
1768985750000|2026-01-21 08:55:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|5
1768985760000|2026-01-21 08:56:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|5
1768985770000|2026-01-21 08:56:10|||||||||1
1768985780000|2026-01-21 08:56:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1768985840000|2026-01-21 08:57:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|21
1768985850000|2026-01-21 08:57:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1768985860000|2026-01-21 08:57:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1768985870000|2026-01-21 08:57:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1768985880000|2026-01-21 08:58:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768985900000|2026-01-21 08:58:20|19.99|19.83|20.02|19.86|20.02|19.86|19.97|19.81|10
1768985950000|2026-01-21 08:59:10|||||||||1
1768986000000|2026-01-21 09:00:00|||||||||5
1768986030000|2026-01-21 09:00:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|18
1768986040000|2026-01-21 09:00:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|1
1768986200000|2026-01-21 09:03:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1768986270000|2026-01-21 09:04:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|11
1768986300000|2026-01-21 09:05:00|||||||||2
1768986360000|2026-01-21 09:06:00|||||||||1
1768986370000|2026-01-21 09:06:10|||||||||3
1768986380000|2026-01-21 09:06:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1768986470000|2026-01-21 09:07:50|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|22
1768986490000|2026-01-21 09:08:10|||||||||6
1768986530000|2026-01-21 09:08:50|||||||||2
1768986550000|2026-01-21 09:09:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1768986560000|2026-01-21 09:09:20|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|5
1768986570000|2026-01-21 09:09:30|||||||||1
1768986630000|2026-01-21 09:10:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|72
1768986640000|2026-01-21 09:10:40|||||||||6
1768986650000|2026-01-21 09:10:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|39
1768986690000|2026-01-21 09:11:30|||||||||1
1768986700000|2026-01-21 09:11:40|||||||||1
1768986770000|2026-01-21 09:12:50|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|5
1768986790000|2026-01-21 09:13:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|16
1768986900000|2026-01-21 09:15:00|||||||||1
1768986980000|2026-01-21 09:16:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1768987000000|2026-01-21 09:16:40|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|2
1768987030000|2026-01-21 09:17:10|||||||||1
1768987250000|2026-01-21 09:20:50|||||||||1
1768987300000|2026-01-21 09:21:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|13
1768987380000|2026-01-21 09:23:00|||||||||6
1768987390000|2026-01-21 09:23:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1768987410000|2026-01-21 09:23:30|||||||||1
1768987420000|2026-01-21 09:23:40|||||||||1
1768987430000|2026-01-21 09:23:50|||||||||6
1768987470000|2026-01-21 09:24:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|30
1768987480000|2026-01-21 09:24:40|||||||||12
1768987520000|2026-01-21 09:25:20|||||||||1
1768987530000|2026-01-21 09:25:30|||||||||2
1768987540000|2026-01-21 09:25:40|||||||||2
1768987550000|2026-01-21 09:25:50|||||||||1
1768987660000|2026-01-21 09:27:40|||||||||1
1768987780000|2026-01-21 09:29:40|||||||||2
1768987800000|2026-01-21 09:30:00|||||||||2
1768987810000|2026-01-21 09:30:10|||||||||1
1768987820000|2026-01-21 09:30:20|||||||||2
1768987840000|2026-01-21 09:30:40|||||||||2
1768987860000|2026-01-21 09:31:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1768987870000|2026-01-21 09:31:10|||||||||2
1768987900000|2026-01-21 09:31:40|||||||||4
1768987930000|2026-01-21 09:32:10|||||||||10
1768987940000|2026-01-21 09:32:20|||||||||3
1768987950000|2026-01-21 09:32:30|||||||||1
1768987960000|2026-01-21 09:32:40|||||||||3
1768987970000|2026-01-21 09:32:50|||||||||3
1768987980000|2026-01-21 09:33:00|||||||||1
1768987990000|2026-01-21 09:33:10|||||||||2
1768988010000|2026-01-21 09:33:30|||||||||2
1768988020000|2026-01-21 09:33:40|||||||||1
1768988030000|2026-01-21 09:33:50|||||||||2
1768988050000|2026-01-21 09:34:10|||||||||3
1768988060000|2026-01-21 09:34:20|||||||||1
1768988070000|2026-01-21 09:34:30|||||||||2
1768988090000|2026-01-21 09:34:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1768988100000|2026-01-21 09:35:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|8
1768988110000|2026-01-21 09:35:10|||||||||1
1768988140000|2026-01-21 09:35:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1768988230000|2026-01-21 09:37:10|||||||||1
1768988250000|2026-01-21 09:37:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1768988280000|2026-01-21 09:38:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1768988300000|2026-01-21 09:38:20|||||||||3
1768988310000|2026-01-21 09:38:30|||||||||7
1768988350000|2026-01-21 09:39:10|||||||||5
1768988390000|2026-01-21 09:39:50|||||||||1
1768988560000|2026-01-21 09:42:40|||||||||1
1768988570000|2026-01-21 09:42:50|||||||||2
1768988590000|2026-01-21 09:43:10|||||||||1
1768988600000|2026-01-21 09:43:20|||||||||2
1768988620000|2026-01-21 09:43:40|||||||||2
1768988630000|2026-01-21 09:43:50|||||||||5
1768988640000|2026-01-21 09:44:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|40
1768988690000|2026-01-21 09:44:50|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|24
1768988700000|2026-01-21 09:45:00|||||||||1
1768988730000|2026-01-21 09:45:30|||||||||1
1768988740000|2026-01-21 09:45:40|||||||||2
1768988780000|2026-01-21 09:46:20|||||||||5
1768988810000|2026-01-21 09:46:50|||||||||2
1768988820000|2026-01-21 09:47:00|||||||||5
1768988850000|2026-01-21 09:47:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1768988860000|2026-01-21 09:47:40|||||||||41
1768988890000|2026-01-21 09:48:10|||||||||5
1768988910000|2026-01-21 09:48:30|||||||||2
1768988920000|2026-01-21 09:48:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|30
1768988930000|2026-01-21 09:48:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1768988940000|2026-01-21 09:49:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1768988950000|2026-01-21 09:49:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|21
1768988960000|2026-01-21 09:49:20|||||||||1
1768988970000|2026-01-21 09:49:30|||||||||1
1768988990000|2026-01-21 09:49:50|||||||||1
1768989010000|2026-01-21 09:50:10|||||||||1
1768989020000|2026-01-21 09:50:20|||||||||2
1768989030000|2026-01-21 09:50:30|||||||||3
1768989040000|2026-01-21 09:50:40|||||||||1
1768989090000|2026-01-21 09:51:30|||||||||1
1768989140000|2026-01-21 09:52:20|||||||||2
1768989170000|2026-01-21 09:52:50|||||||||3
1768989210000|2026-01-21 09:53:30|||||||||2
1768989240000|2026-01-21 09:54:00|||||||||1
1768989250000|2026-01-21 09:54:10|||||||||2
1768989270000|2026-01-21 09:54:30|||||||||1
1768989290000|2026-01-21 09:54:50|||||||||3
1768989310000|2026-01-21 09:55:10|||||||||4
1768989350000|2026-01-21 09:55:50|||||||||2
1768989360000|2026-01-21 09:56:00|||||||||6
1768989370000|2026-01-21 09:56:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|33
1768989400000|2026-01-21 09:56:40|||||||||2
1768989410000|2026-01-21 09:56:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1768989480000|2026-01-21 09:58:00|||||||||1
1768989500000|2026-01-21 09:58:20|||||||||3
1768989510000|2026-01-21 09:58:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1768989540000|2026-01-21 09:59:00|||||||||4
1768989550000|2026-01-21 09:59:10|||||||||1
1768989560000|2026-01-21 09:59:20|||||||||8
1768989570000|2026-01-21 09:59:30|||||||||1
1768989630000|2026-01-21 10:00:30|||||||||1
1768989650000|2026-01-21 10:00:50|||||||||1
1768989660000|2026-01-21 10:01:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|21
1768989670000|2026-01-21 10:01:10|||||||||7
1768989680000|2026-01-21 10:01:20|||||||||3
1768989690000|2026-01-21 10:01:30|||||||||1
1768989710000|2026-01-21 10:01:50|||||||||1
1768989720000|2026-01-21 10:02:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1768989730000|2026-01-21 10:02:10|||||||||2
1768989740000|2026-01-21 10:02:20|||||||||4
1768989750000|2026-01-21 10:02:30|||||||||8
1768989770000|2026-01-21 10:02:50|||||||||6
1768989780000|2026-01-21 10:03:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|7
1768989790000|2026-01-21 10:03:10|||||||||3
1768989810000|2026-01-21 10:03:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|83
1768989820000|2026-01-21 10:03:40|||||||||1
1768989830000|2026-01-21 10:03:50|||||||||3
1768989840000|2026-01-21 10:04:00|||||||||3
1768989850000|2026-01-21 10:04:10|||||||||6
1768989860000|2026-01-21 10:04:20|||||||||2
1768989920000|2026-01-21 10:05:20|||||||||5
1768989930000|2026-01-21 10:05:30|||||||||4
1768989940000|2026-01-21 10:05:40|||||||||4
1768989950000|2026-01-21 10:05:50|||||||||8
1768989960000|2026-01-21 10:06:00|||||||||2
1768989970000|2026-01-21 10:06:10|||||||||2
1768989980000|2026-01-21 10:06:20|||||||||6
1768989990000|2026-01-21 10:06:30|||||||||3
1768990000000|2026-01-21 10:06:40|||||||||5
1768990010000|2026-01-21 10:06:50|||||||||5
1768990080000|2026-01-21 10:08:00|||||||||1
1768990110000|2026-01-21 10:08:30|||||||||1
1768990150000|2026-01-21 10:09:10|||||||||1
1768990180000|2026-01-21 10:09:40|||||||||1
1768990190000|2026-01-21 10:09:50|||||||||1
1768990230000|2026-01-21 10:10:30|||||||||2
1768990250000|2026-01-21 10:10:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1768990260000|2026-01-21 10:11:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1768990280000|2026-01-21 10:11:20|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|3
1768990300000|2026-01-21 10:11:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1768990310000|2026-01-21 10:11:50|||||||||1
1768990510000|2026-01-21 10:15:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1768990530000|2026-01-21 10:15:30|||||||||1
1768990560000|2026-01-21 10:16:00|||||||||2
1768990570000|2026-01-21 10:16:10|||||||||1
1768990650000|2026-01-21 10:17:30|||||||||2
1768990690000|2026-01-21 10:18:10|||||||||1
1768990730000|2026-01-21 10:18:50|||||||||2
1768990770000|2026-01-21 10:19:30|||||||||1
1768990790000|2026-01-21 10:19:50|||||||||2
1768990800000|2026-01-21 10:20:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1768990810000|2026-01-21 10:20:10|||||||||2
1768990820000|2026-01-21 10:20:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1768990920000|2026-01-21 10:22:00|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|5
1768990930000|2026-01-21 10:22:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1768990940000|2026-01-21 10:22:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1768990950000|2026-01-21 10:22:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1768991000000|2026-01-21 10:23:20|||||||||4
1768991030000|2026-01-21 10:23:50|||||||||1
1768991110000|2026-01-21 10:25:10|||||||||2
1768991130000|2026-01-21 10:25:30|||||||||1
1768991160000|2026-01-21 10:26:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|24
1768991170000|2026-01-21 10:26:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768991180000|2026-01-21 10:26:20|||||||||1
1768991240000|2026-01-21 10:27:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|12
1768991250000|2026-01-21 10:27:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768991300000|2026-01-21 10:28:20|||||||||4
1768991430000|2026-01-21 10:30:30|||||||||1
1768991470000|2026-01-21 10:31:10|||||||||1
1768991590000|2026-01-21 10:33:10|||||||||2
1768991650000|2026-01-21 10:34:10|||||||||5
1768991660000|2026-01-21 10:34:20|||||||||1
1768991730000|2026-01-21 10:35:30|||||||||5
1768991760000|2026-01-21 10:36:00|||||||||4
1768991780000|2026-01-21 10:36:20|||||||||2
1768991790000|2026-01-21 10:36:30|||||||||2
1768991820000|2026-01-21 10:37:00|||||||||2
1768991920000|2026-01-21 10:38:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1768991930000|2026-01-21 10:38:50|||||||||1
1768991960000|2026-01-21 10:39:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1768992040000|2026-01-21 10:40:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1768992120000|2026-01-21 10:42:00|||||||||5
1768992240000|2026-01-21 10:44:00|||||||||2
1768992270000|2026-01-21 10:44:30|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|10
1768992420000|2026-01-21 10:47:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1768992430000|2026-01-21 10:47:10|20|19.84|19.97|19.81|20|19.84|19.97|19.81|1
1768992440000|2026-01-21 10:47:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1768992450000|2026-01-21 10:47:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1768992470000|2026-01-21 10:47:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1768992480000|2026-01-21 10:48:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|6
1768992490000|2026-01-21 10:48:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1768992510000|2026-01-21 10:48:30|||||||||2
1768992530000|2026-01-21 10:48:50|||||||||1
1768992690000|2026-01-21 10:51:30|||||||||1
1768992740000|2026-01-21 10:52:20|||||||||1
1768992760000|2026-01-21 10:52:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|19
1768992770000|2026-01-21 10:52:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|1
1768992800000|2026-01-21 10:53:20|20|19.84|20.02|19.86|20.02|19.86|20|19.84|2
1768992960000|2026-01-21 10:56:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1768992990000|2026-01-21 10:56:30|||||||||1
1768993020000|2026-01-21 10:57:00|||||||||3
1768993080000|2026-01-21 10:58:00|||||||||7
1768993110000|2026-01-21 10:58:30|||||||||1
1768993130000|2026-01-21 10:58:50|||||||||3
1768993210000|2026-01-21 11:00:10|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|5
1768993270000|2026-01-21 11:01:10|||||||||4
1768993390000|2026-01-21 11:03:10|||||||||1
1768993450000|2026-01-21 11:04:10|||||||||11
1768993460000|2026-01-21 11:04:20|||||||||6
1768993470000|2026-01-21 11:04:30|||||||||2
1768993530000|2026-01-21 11:05:30|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1768993540000|2026-01-21 11:05:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|4
1768993580000|2026-01-21 11:06:20|||||||||2
1768993590000|2026-01-21 11:06:30|||||||||3
1768993720000|2026-01-21 11:08:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1768993730000|2026-01-21 11:08:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1768993920000|2026-01-21 11:12:00|||||||||1
1768994010000|2026-01-21 11:13:30|||||||||1
1768994040000|2026-01-21 11:14:00|||||||||2
1768994230000|2026-01-21 11:17:10|||||||||1
1768994350000|2026-01-21 11:19:10|||||||||28
1768994360000|2026-01-21 11:19:20|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|48
1768994370000|2026-01-21 11:19:30|||||||||2
1768994380000|2026-01-21 11:19:40|||||||||2
1768994400000|2026-01-21 11:20:00|||||||||8
1768994420000|2026-01-21 11:20:20|||||||||3
1768994440000|2026-01-21 11:20:40|||||||||6
1768994450000|2026-01-21 11:20:50|||||||||8
1768994490000|2026-01-21 11:21:30|||||||||1
1768994610000|2026-01-21 11:23:30|||||||||1
1768994630000|2026-01-21 11:23:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|11
1768994640000|2026-01-21 11:24:00|||||||||6
1768994700000|2026-01-21 11:25:00|||||||||18
1768994710000|2026-01-21 11:25:10|||||||||1
1768994720000|2026-01-21 11:25:20|||||||||11
1768994730000|2026-01-21 11:25:30|||||||||3
1768994790000|2026-01-21 11:26:30|||||||||3
1768994800000|2026-01-21 11:26:40|||||||||1
1768994840000|2026-01-21 11:27:20|||||||||1
1768994850000|2026-01-21 11:27:30|||||||||1
1768994940000|2026-01-21 11:29:00|||||||||1
1768994970000|2026-01-21 11:29:30|||||||||1
1768994990000|2026-01-21 11:29:50|||||||||1
1768995060000|2026-01-21 11:31:00|||||||||4
1768995070000|2026-01-21 11:31:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|15
1768995100000|2026-01-21 11:31:40|||||||||1
1768995110000|2026-01-21 11:31:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|40
1768995120000|2026-01-21 11:32:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1768995130000|2026-01-21 11:32:10|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|1
1768995140000|2026-01-21 11:32:20|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|3
1768995200000|2026-01-21 11:33:20|||||||||2
1768995210000|2026-01-21 11:33:30|||||||||6
1768995240000|2026-01-21 11:34:00|||||||||2
1768995250000|2026-01-21 11:34:10|||||||||1
1768995300000|2026-01-21 11:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|22
1768995310000|2026-01-21 11:35:10|||||||||20
1768995320000|2026-01-21 11:35:20|||||||||37
1768995330000|2026-01-21 11:35:30|||||||||8
1768995340000|2026-01-21 11:35:40|||||||||1
1768995350000|2026-01-21 11:35:50|||||||||20
1768995380000|2026-01-21 11:36:20|||||||||9
1768995430000|2026-01-21 11:37:10|||||||||1
1768995440000|2026-01-21 11:37:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|14
1768995450000|2026-01-21 11:37:30|||||||||52
1768995470000|2026-01-21 11:37:50|||||||||1
1768995480000|2026-01-21 11:38:00|||||||||1
1768995490000|2026-01-21 11:38:10|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|42
1768995520000|2026-01-21 11:38:40|||||||||1
1768995530000|2026-01-21 11:38:50|||||||||4
1768995550000|2026-01-21 11:39:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|37
1768995600000|2026-01-21 11:40:00|||||||||9
1768995610000|2026-01-21 11:40:10|||||||||2
1768995620000|2026-01-21 11:40:20|||||||||1
1768995640000|2026-01-21 11:40:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1768995660000|2026-01-21 11:41:00|||||||||1
1768995690000|2026-01-21 11:41:30|||||||||1
1768995800000|2026-01-21 11:43:20|||||||||1
1768995830000|2026-01-21 11:43:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|38
1768995840000|2026-01-21 11:44:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1768995900000|2026-01-21 11:45:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|24
1768995940000|2026-01-21 11:45:40|||||||||1
1768996030000|2026-01-21 11:47:10|||||||||1
1768996040000|2026-01-21 11:47:20|||||||||19
1768996080000|2026-01-21 11:48:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1768996110000|2026-01-21 11:48:30|||||||||15
1768996120000|2026-01-21 11:48:40|||||||||3
1768996130000|2026-01-21 11:48:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1768996150000|2026-01-21 11:49:10|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|11
1768996180000|2026-01-21 11:49:40|||||||||1
1768996230000|2026-01-21 11:50:30|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|48
1768996290000|2026-01-21 11:51:30|||||||||10
1768996310000|2026-01-21 11:51:50|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|2
1768996380000|2026-01-21 11:53:00|||||||||1
1768996390000|2026-01-21 11:53:10|||||||||1
1768996550000|2026-01-21 11:55:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|37
1768996560000|2026-01-21 11:56:00|||||||||18
1768996590000|2026-01-21 11:56:30|||||||||1
1768996600000|2026-01-21 11:56:40|||||||||1
1768996620000|2026-01-21 11:57:00|||||||||2
1768996630000|2026-01-21 11:57:10|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|20
1768996670000|2026-01-21 11:57:50|||||||||3
1768996680000|2026-01-21 11:58:00|||||||||2
1768996690000|2026-01-21 11:58:10|||||||||4
1768996700000|2026-01-21 11:58:20|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|122
1768996710000|2026-01-21 11:58:30|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|10
1768996720000|2026-01-21 11:58:40|||||||||1
1768996730000|2026-01-21 11:58:50|||||||||1
1768996750000|2026-01-21 11:59:10|||||||||6
1768996770000|2026-01-21 11:59:30|||||||||5
1768996780000|2026-01-21 11:59:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|36
1768996790000|2026-01-21 11:59:50|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|12
1768996800000|2026-01-21 12:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|11
1768996810000|2026-01-21 12:00:10|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|23
1768996860000|2026-01-21 12:01:00|||||||||8
1768996870000|2026-01-21 12:01:10|||||||||1
1768996880000|2026-01-21 12:01:20|||||||||2
1768996900000|2026-01-21 12:01:40|||||||||1
1768996910000|2026-01-21 12:01:50|||||||||5
1768996920000|2026-01-21 12:02:00|||||||||4
1768996930000|2026-01-21 12:02:10|||||||||1
1768996950000|2026-01-21 12:02:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|33
1768996970000|2026-01-21 12:02:50|||||||||3
1768996980000|2026-01-21 12:03:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|14
1768997010000|2026-01-21 12:03:30|||||||||1
1768997040000|2026-01-21 12:04:00|||||||||1
1768997050000|2026-01-21 12:04:10|||||||||1
1768997070000|2026-01-21 12:04:30|||||||||2
1768997080000|2026-01-21 12:04:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1768997130000|2026-01-21 12:05:30|||||||||1
1768997140000|2026-01-21 12:05:40|||||||||1
1768997150000|2026-01-21 12:05:50|20.32|20.16|20.29|20.13|20.32|20.16|20.27|20.11|12
1768997160000|2026-01-21 12:06:00|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|9
1768997180000|2026-01-21 12:06:20|||||||||29
1768997200000|2026-01-21 12:06:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|11
1768997210000|2026-01-21 12:06:50|||||||||2
1768997230000|2026-01-21 12:07:10|||||||||1
1768997290000|2026-01-21 12:08:10|||||||||11
1768997310000|2026-01-21 12:08:30|||||||||3
1768997320000|2026-01-21 12:08:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1768997330000|2026-01-21 12:08:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1768997350000|2026-01-21 12:09:10|||||||||3
1768997410000|2026-01-21 12:10:10|||||||||2
1768997520000|2026-01-21 12:12:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|10
1768997540000|2026-01-21 12:12:20|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|9
1768997560000|2026-01-21 12:12:40|||||||||2
1768997570000|2026-01-21 12:12:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1768997600000|2026-01-21 12:13:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1768997610000|2026-01-21 12:13:30|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|2
1768997620000|2026-01-21 12:13:40|||||||||1
1768997650000|2026-01-21 12:14:10|||||||||1
1768997710000|2026-01-21 12:15:10|||||||||4
1768997720000|2026-01-21 12:15:20|||||||||1
1768997750000|2026-01-21 12:15:50|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|21
1768997760000|2026-01-21 12:16:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|11
1768997790000|2026-01-21 12:16:30|||||||||10
1768997820000|2026-01-21 12:17:00|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|9
1768997830000|2026-01-21 12:17:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1768997870000|2026-01-21 12:17:50|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|13
1768997880000|2026-01-21 12:18:00|||||||||1
1768997940000|2026-01-21 12:19:00|||||||||2
1768997950000|2026-01-21 12:19:10|||||||||15
1768997960000|2026-01-21 12:19:20|||||||||1
1768997980000|2026-01-21 12:19:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1768998050000|2026-01-21 12:20:50|||||||||1
1768998090000|2026-01-21 12:21:30|||||||||2
1768998110000|2026-01-21 12:21:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1768998120000|2026-01-21 12:22:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1768998140000|2026-01-21 12:22:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|45
1768998150000|2026-01-21 12:22:30|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|2
1768998180000|2026-01-21 12:23:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|2
1768998210000|2026-01-21 12:23:30|||||||||5
1768998230000|2026-01-21 12:23:50|||||||||2
1768998240000|2026-01-21 12:24:00|||||||||1
1768998250000|2026-01-21 12:24:10|||||||||1
1768998260000|2026-01-21 12:24:20|||||||||10
1768998270000|2026-01-21 12:24:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1768998280000|2026-01-21 12:24:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|3
1768998300000|2026-01-21 12:25:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1768998320000|2026-01-21 12:25:20|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|3
1768998370000|2026-01-21 12:26:10|||||||||5
1768998380000|2026-01-21 12:26:20|||||||||5
1768998430000|2026-01-21 12:27:10|||||||||1
1768998480000|2026-01-21 12:28:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|75
1768998500000|2026-01-21 12:28:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1768998530000|2026-01-21 12:28:50|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|11
1768998540000|2026-01-21 12:29:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1768998550000|2026-01-21 12:29:10|||||||||1
1768998600000|2026-01-21 12:30:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|15
1768998610000|2026-01-21 12:30:10|||||||||1
1768998620000|2026-01-21 12:30:20|||||||||3
1768998630000|2026-01-21 12:30:30|||||||||3
1768998660000|2026-01-21 12:31:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|8
1768998670000|2026-01-21 12:31:10|||||||||1
1768998680000|2026-01-21 12:31:20|||||||||1
1768998730000|2026-01-21 12:32:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1768998740000|2026-01-21 12:32:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|56
1768998750000|2026-01-21 12:32:30|||||||||2
1768998760000|2026-01-21 12:32:40|||||||||3
1768998800000|2026-01-21 12:33:20|||||||||2
1768998820000|2026-01-21 12:33:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|61
1768998830000|2026-01-21 12:33:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|59
1768998840000|2026-01-21 12:34:00|||||||||19
1768998850000|2026-01-21 12:34:10|||||||||10
1768998860000|2026-01-21 12:34:20|||||||||42
1768998870000|2026-01-21 12:34:30|||||||||16
1768998880000|2026-01-21 12:34:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1768998900000|2026-01-21 12:35:00|||||||||4
1768998930000|2026-01-21 12:35:30|20.39|20.23|20.39|20.23|20.41|20.25|20.37|20.21|16
1768998940000|2026-01-21 12:35:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1768998970000|2026-01-21 12:36:10|||||||||5
1768998980000|2026-01-21 12:36:20|||||||||3
1768999000000|2026-01-21 12:36:40|||||||||11
1768999010000|2026-01-21 12:36:50|||||||||1
1768999020000|2026-01-21 12:37:00|||||||||1
1768999050000|2026-01-21 12:37:30|||||||||4
1768999080000|2026-01-21 12:38:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|8
1768999090000|2026-01-21 12:38:10|||||||||1
1768999110000|2026-01-21 12:38:30|||||||||1
1768999130000|2026-01-21 12:38:50|||||||||1
1768999160000|2026-01-21 12:39:20|||||||||3
1768999200000|2026-01-21 12:40:00|||||||||1
1768999230000|2026-01-21 12:40:30|||||||||7
1768999240000|2026-01-21 12:40:40|||||||||14
1768999260000|2026-01-21 12:41:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|46
1768999270000|2026-01-21 12:41:10|||||||||15
1768999280000|2026-01-21 12:41:20|||||||||13
1768999320000|2026-01-21 12:42:00|||||||||4
1768999370000|2026-01-21 12:42:50|||||||||2
1768999420000|2026-01-21 12:43:40|||||||||1
1768999480000|2026-01-21 12:44:40|||||||||1
1768999490000|2026-01-21 12:44:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|131
1768999520000|2026-01-21 12:45:20|||||||||10
1768999570000|2026-01-21 12:46:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|9
1768999580000|2026-01-21 12:46:20|||||||||4
1768999590000|2026-01-21 12:46:30|||||||||60
1768999600000|2026-01-21 12:46:40|||||||||19
1768999640000|2026-01-21 12:47:20|||||||||3
1768999650000|2026-01-21 12:47:30|||||||||20
1768999670000|2026-01-21 12:47:50|||||||||1
1768999710000|2026-01-21 12:48:30|||||||||2
1768999750000|2026-01-21 12:49:10|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|5
1768999760000|2026-01-21 12:49:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1768999800000|2026-01-21 12:50:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|29
1768999830000|2026-01-21 12:50:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1768999840000|2026-01-21 12:50:40|||||||||5
1768999870000|2026-01-21 12:51:10|||||||||1
1768999940000|2026-01-21 12:52:20|||||||||2
1769000020000|2026-01-21 12:53:40|||||||||1
1769000070000|2026-01-21 12:54:30|||||||||1
1769000080000|2026-01-21 12:54:40|||||||||1
1769000110000|2026-01-21 12:55:10|||||||||77
1769000140000|2026-01-21 12:55:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1769000160000|2026-01-21 12:56:00|||||||||5
1769000170000|2026-01-21 12:56:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1769000180000|2026-01-21 12:56:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1769000200000|2026-01-21 12:56:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1769000220000|2026-01-21 12:57:00|||||||||1
1769000260000|2026-01-21 12:57:40|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|14
1769000270000|2026-01-21 12:57:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1769000280000|2026-01-21 12:58:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1769000310000|2026-01-21 12:58:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1769000340000|2026-01-21 12:59:00|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|8
1769000350000|2026-01-21 12:59:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1769000400000|2026-01-21 13:00:00|||||||||7
1769000410000|2026-01-21 13:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|35
1769000450000|2026-01-21 13:00:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1769000470000|2026-01-21 13:01:10|||||||||1
1769000550000|2026-01-21 13:02:30|||||||||17
1769000650000|2026-01-21 13:04:10|||||||||1
1769000660000|2026-01-21 13:04:20|||||||||1
1769000740000|2026-01-21 13:05:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1769000810000|2026-01-21 13:06:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|15
1769000820000|2026-01-21 13:07:00|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|3
1769000830000|2026-01-21 13:07:10|||||||||2
1769000880000|2026-01-21 13:08:00|||||||||1
1769000920000|2026-01-21 13:08:40|||||||||4
1769000940000|2026-01-21 13:09:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|5
1769000960000|2026-01-21 13:09:20|||||||||1
1769001000000|2026-01-21 13:10:00|||||||||5
1769001010000|2026-01-21 13:10:10|||||||||5
1769001020000|2026-01-21 13:10:20|||||||||25
1769001060000|2026-01-21 13:11:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|39
1769001090000|2026-01-21 13:11:30|||||||||8
1769001110000|2026-01-21 13:11:50|||||||||3
1769001120000|2026-01-21 13:12:00|||||||||1
1769001180000|2026-01-21 13:13:00|||||||||4
1769001220000|2026-01-21 13:13:40|||||||||3
1769001330000|2026-01-21 13:15:30|||||||||2
1769001360000|2026-01-21 13:16:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|35
1769001370000|2026-01-21 13:16:10|||||||||15
1769001550000|2026-01-21 13:19:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|6
1769001560000|2026-01-21 13:19:20|20.36|20.2|20.34|20.18|20.37|20.21|20.32|20.16|9
1769001570000|2026-01-21 13:19:30|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|18
1769001580000|2026-01-21 13:19:40|||||||||1
1769001600000|2026-01-21 13:20:00|||||||||17
1769001700000|2026-01-21 13:21:40|||||||||1
1769001790000|2026-01-21 13:23:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|23
1769001800000|2026-01-21 13:23:20|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|4
1769001810000|2026-01-21 13:23:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1769001840000|2026-01-21 13:24:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|2
1769001870000|2026-01-21 13:24:30|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|11
1769001930000|2026-01-21 13:25:30|||||||||3
1769002000000|2026-01-21 13:26:40|||||||||1
1769002020000|2026-01-21 13:27:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1769002030000|2026-01-21 13:27:10|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|25
1769002040000|2026-01-21 13:27:20|||||||||1
1769002050000|2026-01-21 13:27:30|||||||||7
1769002060000|2026-01-21 13:27:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1769002070000|2026-01-21 13:27:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1769002080000|2026-01-21 13:28:00|||||||||7
1769002100000|2026-01-21 13:28:20|||||||||1
1769002110000|2026-01-21 13:28:30|20.37|20.21|20.39|20.23|20.41|20.25|20.37|20.21|46
1769002120000|2026-01-21 13:28:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1769002130000|2026-01-21 13:28:50|||||||||2
1769002150000|2026-01-21 13:29:10|||||||||1
1769002160000|2026-01-21 13:29:20|||||||||1
1769002200000|2026-01-21 13:30:00|||||||||1
1769002210000|2026-01-21 13:30:10|||||||||5
1769002290000|2026-01-21 13:31:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|31
1769002300000|2026-01-21 13:31:40|||||||||1
1769002310000|2026-01-21 13:31:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1769002380000|2026-01-21 13:33:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|10
1769002390000|2026-01-21 13:33:10|||||||||3
1769002410000|2026-01-21 13:33:30|||||||||1
1769002450000|2026-01-21 13:34:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1769002480000|2026-01-21 13:34:40|||||||||1
1769002490000|2026-01-21 13:34:50|||||||||1
1769002580000|2026-01-21 13:36:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1769002610000|2026-01-21 13:36:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|75
1769002620000|2026-01-21 13:37:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1769002630000|2026-01-21 13:37:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1769002650000|2026-01-21 13:37:30|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|56
1769002670000|2026-01-21 13:37:50|||||||||1
1769002680000|2026-01-21 13:38:00|||||||||2
1769002690000|2026-01-21 13:38:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|2
1769002700000|2026-01-21 13:38:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|6
1769002720000|2026-01-21 13:38:40|||||||||2
1769002730000|2026-01-21 13:38:50|||||||||2
1769002750000|2026-01-21 13:39:10|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|10
1769002760000|2026-01-21 13:39:20|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|78
1769002770000|2026-01-21 13:39:30|||||||||2
1769002790000|2026-01-21 13:39:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1769002800000|2026-01-21 13:40:00|||||||||22
1769002810000|2026-01-21 13:40:10|||||||||2
1769002820000|2026-01-21 13:40:20|||||||||5
1769002830000|2026-01-21 13:40:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|188
1769002860000|2026-01-21 13:41:00|||||||||16
1769002870000|2026-01-21 13:41:10|||||||||4
1769002880000|2026-01-21 13:41:20|||||||||4
1769002890000|2026-01-21 13:41:30|||||||||9
1769002900000|2026-01-21 13:41:40|||||||||5
1769002910000|2026-01-21 13:41:50|||||||||1
1769002920000|2026-01-21 13:42:00|||||||||108
1769002940000|2026-01-21 13:42:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1769002950000|2026-01-21 13:42:30|||||||||4
1769002960000|2026-01-21 13:42:40|||||||||1
1769002970000|2026-01-21 13:42:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|36
1769002980000|2026-01-21 13:43:00|||||||||3
1769003010000|2026-01-21 13:43:30|||||||||2
1769003020000|2026-01-21 13:43:40|||||||||2
1769003030000|2026-01-21 13:43:50|||||||||1
1769003060000|2026-01-21 13:44:20|||||||||5
1769003080000|2026-01-21 13:44:40|||||||||1
1769003090000|2026-01-21 13:44:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|11
1769003130000|2026-01-21 13:45:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|36
1769003190000|2026-01-21 13:46:30|||||||||2
1769003210000|2026-01-21 13:46:50|||||||||1
1769003230000|2026-01-21 13:47:10|||||||||6
1769003260000|2026-01-21 13:47:40|||||||||1
1769003290000|2026-01-21 13:48:10|||||||||3
1769003340000|2026-01-21 13:49:00|||||||||4
1769003350000|2026-01-21 13:49:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|26
1769003380000|2026-01-21 13:49:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|55
1769003390000|2026-01-21 13:49:50|20.32|20.16|20.34|20.18|20.36|20.2|20.32|20.16|2
1769003400000|2026-01-21 13:50:00|20.36|20.2|20.34|20.18|20.37|20.21|20.34|20.18|4
1769003410000|2026-01-21 13:50:10|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|1
1769003420000|2026-01-21 13:50:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1769003430000|2026-01-21 13:50:30|||||||||1
1769003450000|2026-01-21 13:50:50|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|23
1769003470000|2026-01-21 13:51:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|23
1769003480000|2026-01-21 13:51:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1769003490000|2026-01-21 13:51:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1769003510000|2026-01-21 13:51:50|||||||||12
1769003530000|2026-01-21 13:52:10|||||||||1
1769003560000|2026-01-21 13:52:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|42
1769003590000|2026-01-21 13:53:10|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|61
1769003620000|2026-01-21 13:53:40|||||||||2
1769003630000|2026-01-21 13:53:50|||||||||2
1769003640000|2026-01-21 13:54:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|180
1769003650000|2026-01-21 13:54:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|40
1769003660000|2026-01-21 13:54:20|||||||||4
1769003670000|2026-01-21 13:54:30|||||||||20
1769003680000|2026-01-21 13:54:40|||||||||5
1769003690000|2026-01-21 13:54:50|||||||||26
1769003700000|2026-01-21 13:55:00|||||||||1
1769003710000|2026-01-21 13:55:10|||||||||3
1769003720000|2026-01-21 13:55:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|52
1769003730000|2026-01-21 13:55:30|||||||||4
1769003740000|2026-01-21 13:55:40|||||||||25
1769003750000|2026-01-21 13:55:50|||||||||90
1769003760000|2026-01-21 13:56:00|||||||||3
1769003770000|2026-01-21 13:56:10|||||||||21
1769003780000|2026-01-21 13:56:20|||||||||21
1769003820000|2026-01-21 13:57:00|||||||||12
1769003840000|2026-01-21 13:57:20|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|68
1769003850000|2026-01-21 13:57:30|||||||||3
1769003860000|2026-01-21 13:57:40|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|11
1769003880000|2026-01-21 13:58:00|||||||||3
1769003890000|2026-01-21 13:58:10|||||||||1
1769003900000|2026-01-21 13:58:20|||||||||33
1769003920000|2026-01-21 13:58:40|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|11
1769003930000|2026-01-21 13:58:50|||||||||2
1769003940000|2026-01-21 13:59:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|8
1769003950000|2026-01-21 13:59:10|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|8
1769003960000|2026-01-21 13:59:20|||||||||1
1769003970000|2026-01-21 13:59:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1769003980000|2026-01-21 13:59:40|20.15|19.99|20.22|20.06|20.22|20.06|20.15|19.99|17
1769003990000|2026-01-21 13:59:50|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|21
1769004000000|2026-01-21 14:00:00|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|49
1769004010000|2026-01-21 14:00:10|||||||||25
1769004020000|2026-01-21 14:00:20|||||||||1
1769004030000|2026-01-21 14:00:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|29
1769004040000|2026-01-21 14:00:40|||||||||1
1769004050000|2026-01-21 14:00:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1769004060000|2026-01-21 14:01:00|||||||||3
1769004070000|2026-01-21 14:01:10|||||||||5
1769004080000|2026-01-21 14:01:20|||||||||2
1769004090000|2026-01-21 14:01:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1769004100000|2026-01-21 14:01:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|6
1769004120000|2026-01-21 14:02:00|||||||||4
1769004130000|2026-01-21 14:02:10|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|27
1769004140000|2026-01-21 14:02:20|||||||||2
1769004160000|2026-01-21 14:02:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|16
1769004180000|2026-01-21 14:03:00|||||||||10
1769004200000|2026-01-21 14:03:20|||||||||3
1769004210000|2026-01-21 14:03:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|30
1769004220000|2026-01-21 14:03:40|||||||||1
1769004230000|2026-01-21 14:03:50|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|36
1769004240000|2026-01-21 14:04:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1769004250000|2026-01-21 14:04:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1769004280000|2026-01-21 14:04:40|20.12|19.96|20.02|19.86|20.12|19.96|19.93|19.77|474
1769004290000|2026-01-21 14:04:50|19.98|19.82|20.02|19.86|20.07|19.91|19.98|19.82|80
1769004300000|2026-01-21 14:05:00|19.98|19.82|19.93|19.77|20.02|19.86|19.93|19.77|41
1769004310000|2026-01-21 14:05:10|||||||||16
1769004320000|2026-01-21 14:05:20|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|65
1769004330000|2026-01-21 14:05:30|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|53
1769004340000|2026-01-21 14:05:40|||||||||5
1769004350000|2026-01-21 14:05:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|12
1769004360000|2026-01-21 14:06:00|||||||||26
1769004370000|2026-01-21 14:06:10|||||||||53
1769004380000|2026-01-21 14:06:20|||||||||45
1769004390000|2026-01-21 14:06:30|||||||||14
1769004400000|2026-01-21 14:06:40|||||||||10
1769004410000|2026-01-21 14:06:50|||||||||17
1769004420000|2026-01-21 14:07:00|||||||||53
1769004430000|2026-01-21 14:07:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|8
1769004440000|2026-01-21 14:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1769004450000|2026-01-21 14:07:30|||||||||9
1769004460000|2026-01-21 14:07:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|34
1769004470000|2026-01-21 14:07:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1769004480000|2026-01-21 14:08:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|21
1769004490000|2026-01-21 14:08:10|||||||||10
1769004500000|2026-01-21 14:08:20|||||||||4
1769004510000|2026-01-21 14:08:30|||||||||10
1769004520000|2026-01-21 14:08:40|||||||||16
1769004530000|2026-01-21 14:08:50|19.78|19.62|19.78|19.62|19.83|19.67|19.78|19.62|53
1769004540000|2026-01-21 14:09:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1769004550000|2026-01-21 14:09:10|||||||||9
1769004560000|2026-01-21 14:09:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|53
1769004570000|2026-01-21 14:09:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1769004580000|2026-01-21 14:09:40|||||||||10
1769004590000|2026-01-21 14:09:50|||||||||42
1769004600000|2026-01-21 14:10:00|19.87|19.71|19.83|19.67|19.88|19.72|19.83|19.67|49
1769004610000|2026-01-21 14:10:10|||||||||9
1769004620000|2026-01-21 14:10:20|19.78|19.62|19.73|19.57|19.78|19.62|19.68|19.52|147
1769004630000|2026-01-21 14:10:30|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|83
1769004640000|2026-01-21 14:10:40|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|14
1769004650000|2026-01-21 14:10:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|107
1769004660000|2026-01-21 14:11:00|||||||||4
1769004670000|2026-01-21 14:11:10|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|105
1769004680000|2026-01-21 14:11:20|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|239
1769004690000|2026-01-21 14:11:30|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|49
1769004700000|2026-01-21 14:11:40|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|5
1769004710000|2026-01-21 14:11:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|27
1769004720000|2026-01-21 14:12:00|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|22
1769004730000|2026-01-21 14:12:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|73
1769004740000|2026-01-21 14:12:20|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|42
1769004750000|2026-01-21 14:12:30|||||||||5
1769004760000|2026-01-21 14:12:40|||||||||9
1769004770000|2026-01-21 14:12:50|||||||||8
1769004780000|2026-01-21 14:13:00|||||||||181
1769004790000|2026-01-21 14:13:10|||||||||1
1769004800000|2026-01-21 14:13:20|||||||||7
1769004810000|2026-01-21 14:13:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|36
1769004820000|2026-01-21 14:13:40|||||||||6
1769004830000|2026-01-21 14:13:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|81
1769004840000|2026-01-21 14:14:00|||||||||24
1769004850000|2026-01-21 14:14:10|||||||||8
1769004860000|2026-01-21 14:14:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|199
1769004870000|2026-01-21 14:14:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|327
1769004880000|2026-01-21 14:14:40|||||||||64
1769004890000|2026-01-21 14:14:50|||||||||2
1769004900000|2026-01-21 14:15:00|||||||||2
1769004910000|2026-01-21 14:15:10|||||||||6
1769004920000|2026-01-21 14:15:20|||||||||23
1769004930000|2026-01-21 14:15:30|||||||||5
1769004940000|2026-01-21 14:15:40|||||||||110
1769004950000|2026-01-21 14:15:50|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|188
1769004960000|2026-01-21 14:16:00|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|31
1769004970000|2026-01-21 14:16:10|||||||||22
1769004980000|2026-01-21 14:16:20|||||||||2
1769004990000|2026-01-21 14:16:30|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|29
1769005000000|2026-01-21 14:16:40|||||||||12
1769005010000|2026-01-21 14:16:50|||||||||5
1769005020000|2026-01-21 14:17:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1769005030000|2026-01-21 14:17:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1769005040000|2026-01-21 14:17:20|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|30
1769005050000|2026-01-21 14:17:30|||||||||17
1769005060000|2026-01-21 14:17:40|||||||||3
1769005070000|2026-01-21 14:17:50|||||||||10
1769005080000|2026-01-21 14:18:00|||||||||5
1769005090000|2026-01-21 14:18:10|||||||||4
1769005100000|2026-01-21 14:18:20|||||||||3
1769005120000|2026-01-21 14:18:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|150
1769005140000|2026-01-21 14:19:00|||||||||3
1769005170000|2026-01-21 14:19:30|||||||||1
1769005180000|2026-01-21 14:19:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|157
1769005190000|2026-01-21 14:19:50|||||||||18
1769005200000|2026-01-21 14:20:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|57
1769005210000|2026-01-21 14:20:10|19.58|19.42|19.63|19.47|19.63|19.47|19.53|19.37|44
1769005220000|2026-01-21 14:20:20|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|185
1769005230000|2026-01-21 14:20:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|18
1769005240000|2026-01-21 14:20:40|||||||||4
1769005250000|2026-01-21 14:20:50|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|25
1769005260000|2026-01-21 14:21:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|23
1769005280000|2026-01-21 14:21:20|||||||||3
1769005290000|2026-01-21 14:21:30|||||||||2
1769005300000|2026-01-21 14:21:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|71
1769005310000|2026-01-21 14:21:50|||||||||3
1769005320000|2026-01-21 14:22:00|||||||||3
1769005330000|2026-01-21 14:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|101
1769005340000|2026-01-21 14:22:20|||||||||3
1769005350000|2026-01-21 14:22:30|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|32
1769005360000|2026-01-21 14:22:40|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|51
1769005370000|2026-01-21 14:22:50|19.43|19.27|19.43|19.27|19.48|19.32|19.43|19.27|123
1769005380000|2026-01-21 14:23:00|||||||||137
1769005390000|2026-01-21 14:23:10|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|18
1769005400000|2026-01-21 14:23:20|||||||||4
1769005410000|2026-01-21 14:23:30|||||||||25
1769005420000|2026-01-21 14:23:40|||||||||37
1769005430000|2026-01-21 14:23:50|||||||||2
1769005440000|2026-01-21 14:24:00|||||||||41
1769005450000|2026-01-21 14:24:10|||||||||1
1769005460000|2026-01-21 14:24:20|||||||||77
1769005480000|2026-01-21 14:24:40|||||||||6
1769005490000|2026-01-21 14:24:50|||||||||1
1769005500000|2026-01-21 14:25:00|||||||||14
1769005510000|2026-01-21 14:25:10|||||||||11
1769005520000|2026-01-21 14:25:20|||||||||11
1769005530000|2026-01-21 14:25:30|||||||||5
1769005540000|2026-01-21 14:25:40|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|63
1769005570000|2026-01-21 14:26:10|||||||||3
1769005580000|2026-01-21 14:26:20|||||||||13
1769005590000|2026-01-21 14:26:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1769005610000|2026-01-21 14:26:50|||||||||17
1769005640000|2026-01-21 14:27:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|16
1769005650000|2026-01-21 14:27:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|21
1769005660000|2026-01-21 14:27:40|19.55|19.39|19.53|19.37|19.58|19.42|19.53|19.37|46
1769005680000|2026-01-21 14:28:00|||||||||2
1769005690000|2026-01-21 14:28:10|||||||||2
1769005700000|2026-01-21 14:28:20|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|17
1769005710000|2026-01-21 14:28:30|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|14
1769005720000|2026-01-21 14:28:40|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|38
1769005730000|2026-01-21 14:28:50|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|3
1769005740000|2026-01-21 14:29:00|||||||||12
1769005750000|2026-01-21 14:29:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|68
1769005760000|2026-01-21 14:29:20|19.55|19.39|19.58|19.42|19.58|19.42|19.53|19.37|35
1769005770000|2026-01-21 14:29:30|||||||||2
1769005780000|2026-01-21 14:29:40|||||||||6
1769005790000|2026-01-21 14:29:50|||||||||1
1769005800000|2026-01-21 14:30:00|||||||||11
1769005810000|2026-01-21 14:30:10|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|153
1769005820000|2026-01-21 14:30:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|35
1769005830000|2026-01-21 14:30:30|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|44
1769005840000|2026-01-21 14:30:40|||||||||217
1769005850000|2026-01-21 14:30:50|||||||||52
1769005860000|2026-01-21 14:31:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|115
1769005870000|2026-01-21 14:31:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1769005880000|2026-01-21 14:31:20|||||||||19
1769005890000|2026-01-21 14:31:30|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|52
1769005900000|2026-01-21 14:31:40|||||||||13
1769005910000|2026-01-21 14:31:50|19.68|19.52|19.63|19.47|19.68|19.52|19.58|19.42|39
1769005920000|2026-01-21 14:32:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1769005930000|2026-01-21 14:32:10|||||||||1
1769005940000|2026-01-21 14:32:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|36
1769005950000|2026-01-21 14:32:30|||||||||10
1769005960000|2026-01-21 14:32:40|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|130
1769005980000|2026-01-21 14:33:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|26
1769005990000|2026-01-21 14:33:10|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|36
1769006000000|2026-01-21 14:33:20|||||||||3
1769006010000|2026-01-21 14:33:30|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|130
1769006020000|2026-01-21 14:33:40|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|50
1769006030000|2026-01-21 14:33:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|181
1769006040000|2026-01-21 14:34:00|||||||||4
1769006060000|2026-01-21 14:34:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|88
1769006070000|2026-01-21 14:34:30|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|123
1769006080000|2026-01-21 14:34:40|||||||||9
1769006090000|2026-01-21 14:34:50|||||||||79
1769006100000|2026-01-21 14:35:00|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|74
1769006120000|2026-01-21 14:35:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|68
1769006130000|2026-01-21 14:35:30|19.73|19.57|19.68|19.52|19.73|19.57|19.63|19.47|237
1769006140000|2026-01-21 14:35:40|19.63|19.47|19.68|19.52|19.73|19.57|19.63|19.47|97
1769006150000|2026-01-21 14:35:50|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|96
1769006160000|2026-01-21 14:36:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|228
1769006170000|2026-01-21 14:36:10|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|47
1769006180000|2026-01-21 14:36:20|||||||||8
1769006190000|2026-01-21 14:36:30|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|167
1769006200000|2026-01-21 14:36:40|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|86
1769006220000|2026-01-21 14:37:00|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|340
1769006230000|2026-01-21 14:37:10|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|4
1769006240000|2026-01-21 14:37:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|110
1769006250000|2026-01-21 14:37:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|29
1769006260000|2026-01-21 14:37:40|19.65|19.49|19.63|19.47|19.68|19.52|19.58|19.42|182
1769006270000|2026-01-21 14:37:50|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|38
1769006280000|2026-01-21 14:38:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|36
1769006290000|2026-01-21 14:38:10|||||||||1
1769006300000|2026-01-21 14:38:20|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|217
1769006310000|2026-01-21 14:38:30|||||||||8
1769006330000|2026-01-21 14:38:50|||||||||74
1769006340000|2026-01-21 14:39:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|67
1769006350000|2026-01-21 14:39:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|74
1769006360000|2026-01-21 14:39:20|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|29
1769006370000|2026-01-21 14:39:30|||||||||5
1769006380000|2026-01-21 14:39:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|33
1769006390000|2026-01-21 14:39:50|||||||||17
1769006400000|2026-01-21 14:40:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|78
1769006410000|2026-01-21 14:40:10|||||||||14
1769006420000|2026-01-21 14:40:20|||||||||1
1769006430000|2026-01-21 14:40:30|||||||||13
1769006440000|2026-01-21 14:40:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|68
1769006450000|2026-01-21 14:40:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|119
1769006460000|2026-01-21 14:41:00|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|21
1769006470000|2026-01-21 14:41:10|||||||||36
1769006480000|2026-01-21 14:41:20|||||||||7
1769006490000|2026-01-21 14:41:30|||||||||7
1769006500000|2026-01-21 14:41:40|||||||||33
1769006510000|2026-01-21 14:41:50|||||||||12
1769006520000|2026-01-21 14:42:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|151
1769006530000|2026-01-21 14:42:10|||||||||24
1769006540000|2026-01-21 14:42:20|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|35
1769006550000|2026-01-21 14:42:30|||||||||5
1769006560000|2026-01-21 14:42:40|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|53
1769006570000|2026-01-21 14:42:50|||||||||5
1769006580000|2026-01-21 14:43:00|||||||||62
1769006590000|2026-01-21 14:43:10|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|205
1769006600000|2026-01-21 14:43:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|210
1769006610000|2026-01-21 14:43:30|||||||||7
1769006620000|2026-01-21 14:43:40|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|64
1769006630000|2026-01-21 14:43:50|||||||||13
1769006640000|2026-01-21 14:44:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|80
1769006650000|2026-01-21 14:44:10|||||||||9
1769006660000|2026-01-21 14:44:20|||||||||7
1769006670000|2026-01-21 14:44:30|||||||||2
1769006680000|2026-01-21 14:44:40|||||||||8
1769006690000|2026-01-21 14:44:50|||||||||12
1769006700000|2026-01-21 14:45:00|||||||||9
1769006710000|2026-01-21 14:45:10|||||||||9
1769006720000|2026-01-21 14:45:20|||||||||13
1769006730000|2026-01-21 14:45:30|||||||||14
1769006740000|2026-01-21 14:45:40|||||||||17
1769006750000|2026-01-21 14:45:50|||||||||65
1769006760000|2026-01-21 14:46:00|||||||||13
1769006770000|2026-01-21 14:46:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|38
1769006780000|2026-01-21 14:46:20|||||||||48
1769006790000|2026-01-21 14:46:30|||||||||7
1769006800000|2026-01-21 14:46:40|||||||||8
1769006810000|2026-01-21 14:46:50|||||||||12
1769006820000|2026-01-21 14:47:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|30
1769006830000|2026-01-21 14:47:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|76
1769006840000|2026-01-21 14:47:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|41
1769006850000|2026-01-21 14:47:30|||||||||20
1769006860000|2026-01-21 14:47:40|||||||||37
1769006870000|2026-01-21 14:47:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|117
1769006880000|2026-01-21 14:48:00|||||||||10
1769006890000|2026-01-21 14:48:10|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|227
1769006900000|2026-01-21 14:48:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|225
1769006910000|2026-01-21 14:48:30|||||||||4
1769006920000|2026-01-21 14:48:40|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|94
1769006930000|2026-01-21 14:48:50|||||||||4
1769006940000|2026-01-21 14:49:00|||||||||25
1769006950000|2026-01-21 14:49:10|||||||||4
1769006960000|2026-01-21 14:49:20|||||||||66
1769006970000|2026-01-21 14:49:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1769006980000|2026-01-21 14:49:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|23
1769006990000|2026-01-21 14:49:50|||||||||4
1769007000000|2026-01-21 14:50:00|||||||||25
1769007010000|2026-01-21 14:50:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1769007020000|2026-01-21 14:50:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|325
1769007030000|2026-01-21 14:50:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|30
1769007040000|2026-01-21 14:50:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|174
1769007050000|2026-01-21 14:50:50|||||||||34
1769007060000|2026-01-21 14:51:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|59
1769007080000|2026-01-21 14:51:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|108
1769007090000|2026-01-21 14:51:30|||||||||2
1769007100000|2026-01-21 14:51:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|6
1769007110000|2026-01-21 14:51:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|24
1769007120000|2026-01-21 14:52:00|||||||||70
1769007130000|2026-01-21 14:52:10|||||||||3
1769007140000|2026-01-21 14:52:20|||||||||115
1769007150000|2026-01-21 14:52:30|||||||||7
1769007160000|2026-01-21 14:52:40|||||||||3
1769007170000|2026-01-21 14:52:50|||||||||8
1769007180000|2026-01-21 14:53:00|||||||||9
1769007190000|2026-01-21 14:53:10|||||||||11
1769007200000|2026-01-21 14:53:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|222
1769007220000|2026-01-21 14:53:40|||||||||10
1769007230000|2026-01-21 14:53:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|6
1769007250000|2026-01-21 14:54:10|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|61
1769007260000|2026-01-21 14:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|39
1769007270000|2026-01-21 14:54:30|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|14
1769007280000|2026-01-21 14:54:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|5
1769007290000|2026-01-21 14:54:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|29
1769007300000|2026-01-21 14:55:00|||||||||1
1769007310000|2026-01-21 14:55:10|||||||||42
1769007320000|2026-01-21 14:55:20|||||||||21
1769007330000|2026-01-21 14:55:30|||||||||11
1769007340000|2026-01-21 14:55:40|||||||||8
1769007350000|2026-01-21 14:55:50|||||||||5
1769007360000|2026-01-21 14:56:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|63
1769007370000|2026-01-21 14:56:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1769007380000|2026-01-21 14:56:20|||||||||12
1769007390000|2026-01-21 14:56:30|||||||||20
1769007400000|2026-01-21 14:56:40|||||||||6
1769007410000|2026-01-21 14:56:50|||||||||4
1769007420000|2026-01-21 14:57:00|||||||||11
1769007430000|2026-01-21 14:57:10|||||||||20
1769007440000|2026-01-21 14:57:20|||||||||1
1769007450000|2026-01-21 14:57:30|||||||||22
1769007460000|2026-01-21 14:57:40|||||||||38
1769007470000|2026-01-21 14:57:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1769007480000|2026-01-21 14:58:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|97
1769007490000|2026-01-21 14:58:10|||||||||12
1769007500000|2026-01-21 14:58:20|||||||||19
1769007510000|2026-01-21 14:58:30|||||||||14
1769007520000|2026-01-21 14:58:40|||||||||19
1769007530000|2026-01-21 14:58:50|||||||||22
1769007540000|2026-01-21 14:59:00|||||||||7
1769007550000|2026-01-21 14:59:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|26
1769007560000|2026-01-21 14:59:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|37
1769007570000|2026-01-21 14:59:30|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|59
1769007580000|2026-01-21 14:59:40|||||||||16
1769007590000|2026-01-21 14:59:50|||||||||66
1769007600000|2026-01-21 15:00:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1769007610000|2026-01-21 15:00:10|||||||||61
1769007620000|2026-01-21 15:00:20|||||||||7
1769007630000|2026-01-21 15:00:30|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|191
1769007640000|2026-01-21 15:00:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|199
1769007650000|2026-01-21 15:00:50|||||||||14
1769007660000|2026-01-21 15:01:00|||||||||21
1769007670000|2026-01-21 15:01:10|||||||||3
1769007680000|2026-01-21 15:01:20|||||||||8
1769007690000|2026-01-21 15:01:30|||||||||3
1769007700000|2026-01-21 15:01:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1769007710000|2026-01-21 15:01:50|||||||||65
1769007720000|2026-01-21 15:02:00|||||||||19
1769007730000|2026-01-21 15:02:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|51
1769007740000|2026-01-21 15:02:20|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|40
1769007750000|2026-01-21 15:02:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|34
1769007760000|2026-01-21 15:02:40|||||||||24
1769007770000|2026-01-21 15:02:50|||||||||1
1769007780000|2026-01-21 15:03:00|||||||||10
1769007790000|2026-01-21 15:03:10|19.24|19.08|19.24|19.08|19.24|19.08|19.19|19.03|114
1769007800000|2026-01-21 15:03:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|21
1769007810000|2026-01-21 15:03:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1769007820000|2026-01-21 15:03:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1769007830000|2026-01-21 15:03:50|||||||||1
1769007840000|2026-01-21 15:04:00|||||||||3
1769007850000|2026-01-21 15:04:10|||||||||3
1769007860000|2026-01-21 15:04:20|19.24|19.08|19.24|19.08|19.24|19.08|19.19|19.03|101
1769007870000|2026-01-21 15:04:30|||||||||3
1769007880000|2026-01-21 15:04:40|||||||||4
1769007890000|2026-01-21 15:04:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|70
1769007900000|2026-01-21 15:05:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|87
1769007920000|2026-01-21 15:05:20|||||||||1
1769007930000|2026-01-21 15:05:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1769007940000|2026-01-21 15:05:40|||||||||4
1769007950000|2026-01-21 15:05:50|||||||||10
1769007960000|2026-01-21 15:06:00|||||||||62
1769007970000|2026-01-21 15:06:10|||||||||7
1769007980000|2026-01-21 15:06:20|||||||||9
1769007990000|2026-01-21 15:06:30|||||||||11
1769008000000|2026-01-21 15:06:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|40
1769008010000|2026-01-21 15:06:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|31
1769008020000|2026-01-21 15:07:00|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|31
1769008030000|2026-01-21 15:07:10|||||||||3
1769008040000|2026-01-21 15:07:20|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|27
1769008050000|2026-01-21 15:07:30|||||||||3
1769008060000|2026-01-21 15:07:40|||||||||22
1769008070000|2026-01-21 15:07:50|||||||||3
1769008080000|2026-01-21 15:08:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|50
1769008090000|2026-01-21 15:08:10|||||||||6
1769008100000|2026-01-21 15:08:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|35
1769008110000|2026-01-21 15:08:30|||||||||3
1769008120000|2026-01-21 15:08:40|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|36
1769008130000|2026-01-21 15:08:50|||||||||1
1769008140000|2026-01-21 15:09:00|||||||||8
1769008150000|2026-01-21 15:09:10|||||||||4
1769008160000|2026-01-21 15:09:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1769008170000|2026-01-21 15:09:30|||||||||22
1769008180000|2026-01-21 15:09:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|21
1769008190000|2026-01-21 15:09:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|36
1769008200000|2026-01-21 15:10:00|||||||||2
1769008210000|2026-01-21 15:10:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|86
1769008220000|2026-01-21 15:10:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1769008230000|2026-01-21 15:10:30|||||||||5
1769008240000|2026-01-21 15:10:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|80
1769008250000|2026-01-21 15:10:50|||||||||5
1769008260000|2026-01-21 15:11:00|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|39
1769008270000|2026-01-21 15:11:10|19.33|19.17|19.29|19.13|19.34|19.18|19.29|19.13|37
1769008280000|2026-01-21 15:11:20|||||||||1
1769008290000|2026-01-21 15:11:30|||||||||2
1769008300000|2026-01-21 15:11:40|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|35
1769008310000|2026-01-21 15:11:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|145
1769008320000|2026-01-21 15:12:00|||||||||6
1769008330000|2026-01-21 15:12:10|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|35
1769008340000|2026-01-21 15:12:20|||||||||12
1769008350000|2026-01-21 15:12:30|||||||||7
1769008360000|2026-01-21 15:12:40|||||||||38
1769008370000|2026-01-21 15:12:50|||||||||18
1769008380000|2026-01-21 15:13:00|||||||||1
1769008390000|2026-01-21 15:13:10|||||||||1
1769008400000|2026-01-21 15:13:20|||||||||15
1769008410000|2026-01-21 15:13:30|||||||||17
1769008420000|2026-01-21 15:13:40|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|82
1769008430000|2026-01-21 15:13:50|||||||||53
1769008440000|2026-01-21 15:14:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|27
1769008450000|2026-01-21 15:14:10|||||||||1
1769008470000|2026-01-21 15:14:30|||||||||12
1769008480000|2026-01-21 15:14:40|||||||||8
1769008490000|2026-01-21 15:14:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|110
1769008500000|2026-01-21 15:15:00|||||||||54
1769008510000|2026-01-21 15:15:10|||||||||43
1769008520000|2026-01-21 15:15:20|||||||||13
1769008530000|2026-01-21 15:15:30|||||||||20
1769008540000|2026-01-21 15:15:40|||||||||15
1769008550000|2026-01-21 15:15:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1769008560000|2026-01-21 15:16:00|||||||||7
1769008570000|2026-01-21 15:16:10|||||||||40
1769008580000|2026-01-21 15:16:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|86
1769008590000|2026-01-21 15:16:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|130
1769008600000|2026-01-21 15:16:40|19|18.84|19.04|18.88|19.04|18.88|19|18.84|158
1769008610000|2026-01-21 15:16:50|||||||||39
1769008620000|2026-01-21 15:17:00|||||||||22
1769008630000|2026-01-21 15:17:10|||||||||37
1769008640000|2026-01-21 15:17:20|19|18.84|19.04|18.88|19.04|18.88|19|18.84|47
1769008650000|2026-01-21 15:17:30|||||||||9
1769008660000|2026-01-21 15:17:40|||||||||15
1769008670000|2026-01-21 15:17:50|||||||||20
1769008680000|2026-01-21 15:18:00|||||||||11
1769008690000|2026-01-21 15:18:10|||||||||16
1769008700000|2026-01-21 15:18:20|||||||||5
1769008710000|2026-01-21 15:18:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1769008720000|2026-01-21 15:18:40|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|71
1769008730000|2026-01-21 15:18:50|||||||||8
1769008740000|2026-01-21 15:19:00|||||||||3
1769008750000|2026-01-21 15:19:10|||||||||30
1769008760000|2026-01-21 15:19:20|||||||||27
1769008770000|2026-01-21 15:19:30|||||||||59
1769008780000|2026-01-21 15:19:40|||||||||11
1769008790000|2026-01-21 15:19:50|||||||||11
1769008800000|2026-01-21 15:20:00|||||||||7
1769008810000|2026-01-21 15:20:10|||||||||39
1769008820000|2026-01-21 15:20:20|||||||||9
1769008830000|2026-01-21 15:20:30|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|50
1769008840000|2026-01-21 15:20:40|||||||||5
1769008850000|2026-01-21 15:20:50|||||||||26
1769008860000|2026-01-21 15:21:00|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|48
1769008870000|2026-01-21 15:21:10|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|37
1769008880000|2026-01-21 15:21:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|47
1769008890000|2026-01-21 15:21:30|||||||||14
1769008900000|2026-01-21 15:21:40|19.14|18.98|19.14|18.98|19.19|19.03|19.14|18.98|10
1769008910000|2026-01-21 15:21:50|||||||||10
1769008920000|2026-01-21 15:22:00|||||||||7
1769008930000|2026-01-21 15:22:10|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|63
1769008940000|2026-01-21 15:22:20|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|32
1769008950000|2026-01-21 15:22:30|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|34
1769008960000|2026-01-21 15:22:40|||||||||4
1769008970000|2026-01-21 15:22:50|||||||||2
1769008980000|2026-01-21 15:23:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|35
1769008990000|2026-01-21 15:23:10|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|8
1769009000000|2026-01-21 15:23:20|||||||||7
1769009010000|2026-01-21 15:23:30|||||||||6
1769009020000|2026-01-21 15:23:40|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|93
1769009030000|2026-01-21 15:23:50|||||||||4
1769009040000|2026-01-21 15:24:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|112
1769009050000|2026-01-21 15:24:10|||||||||58
1769009060000|2026-01-21 15:24:20|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|9
1769009070000|2026-01-21 15:24:30|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|9
1769009080000|2026-01-21 15:24:40|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|20
1769009090000|2026-01-21 15:24:50|||||||||89
1769009100000|2026-01-21 15:25:00|19.12|18.96|19.14|18.98|19.14|18.98|19.09|18.93|162
1769009110000|2026-01-21 15:25:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|24
1769009120000|2026-01-21 15:25:20|||||||||8
1769009130000|2026-01-21 15:25:30|||||||||6
1769009140000|2026-01-21 15:25:40|||||||||6
1769009150000|2026-01-21 15:25:50|||||||||5
1769009160000|2026-01-21 15:26:00|||||||||7
1769009170000|2026-01-21 15:26:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|32
1769009180000|2026-01-21 15:26:20|||||||||7
1769009190000|2026-01-21 15:26:30|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|52
1769009200000|2026-01-21 15:26:40|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|46
1769009210000|2026-01-21 15:26:50|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|23
1769009220000|2026-01-21 15:27:00|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|12
1769009230000|2026-01-21 15:27:10|||||||||9
1769009240000|2026-01-21 15:27:20|||||||||16
1769009250000|2026-01-21 15:27:30|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|30
1769009260000|2026-01-21 15:27:40|||||||||16
1769009270000|2026-01-21 15:27:50|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|15
1769009280000|2026-01-21 15:28:00|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|5
1769009290000|2026-01-21 15:28:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|19
1769009300000|2026-01-21 15:28:20|||||||||6
1769009310000|2026-01-21 15:28:30|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|31
1769009320000|2026-01-21 15:28:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|41
1769009330000|2026-01-21 15:28:50|||||||||7
1769009340000|2026-01-21 15:29:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|62
1769009350000|2026-01-21 15:29:10|||||||||5
1769009360000|2026-01-21 15:29:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|34
1769009370000|2026-01-21 15:29:30|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|58
1769009380000|2026-01-21 15:29:40|||||||||44
1769009390000|2026-01-21 15:29:50|||||||||8
1769009400000|2026-01-21 15:30:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|73
1769009410000|2026-01-21 15:30:10|||||||||9
1769009430000|2026-01-21 15:30:30|||||||||19
1769009440000|2026-01-21 15:30:40|||||||||6
1769009450000|2026-01-21 15:30:50|||||||||7
1769009460000|2026-01-21 15:31:00|||||||||53
1769009470000|2026-01-21 15:31:10|||||||||28
1769009480000|2026-01-21 15:31:20|||||||||10
1769009490000|2026-01-21 15:31:30|||||||||12
1769009500000|2026-01-21 15:31:40|||||||||31
1769009510000|2026-01-21 15:31:50|19.05|18.89|19.04|18.88|19.09|18.93|19.04|18.88|149
1769009520000|2026-01-21 15:32:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|6
1769009530000|2026-01-21 15:32:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|13
1769009540000|2026-01-21 15:32:20|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|161
1769009550000|2026-01-21 15:32:30|||||||||10
1769009560000|2026-01-21 15:32:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|42
1769009570000|2026-01-21 15:32:50|19|18.84|19|18.84|19|18.84|19|18.84|7
1769009580000|2026-01-21 15:33:00|||||||||16
1769009590000|2026-01-21 15:33:10|||||||||17
1769009600000|2026-01-21 15:33:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1769009610000|2026-01-21 15:33:30|||||||||1
1769009620000|2026-01-21 15:33:40|||||||||6
1769009630000|2026-01-21 15:33:50|||||||||8
1769009640000|2026-01-21 15:34:00|||||||||2
1769009650000|2026-01-21 15:34:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1769009660000|2026-01-21 15:34:20|||||||||1
1769009670000|2026-01-21 15:34:30|||||||||4
1769009680000|2026-01-21 15:34:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|34
1769009690000|2026-01-21 15:34:50|||||||||21
1769009700000|2026-01-21 15:35:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|9
1769009710000|2026-01-21 15:35:10|19|18.84|19|18.84|19|18.84|19|18.84|89
1769009720000|2026-01-21 15:35:20|||||||||3
1769009730000|2026-01-21 15:35:30|||||||||1
1769009740000|2026-01-21 15:35:40|||||||||8
1769009750000|2026-01-21 15:35:50|||||||||6
1769009760000|2026-01-21 15:36:00|||||||||2
1769009770000|2026-01-21 15:36:10|||||||||19
1769009780000|2026-01-21 15:36:20|||||||||4
1769009790000|2026-01-21 15:36:30|||||||||2
1769009800000|2026-01-21 15:36:40|||||||||6
1769009810000|2026-01-21 15:36:50|19.04|18.88|19|18.84|19.04|18.88|19|18.84|28
1769009820000|2026-01-21 15:37:00|19.02|18.86|19|18.84|19.04|18.88|19|18.84|74
1769009830000|2026-01-21 15:37:10|19.04|18.88|19|18.84|19.04|18.88|19|18.84|25
1769009840000|2026-01-21 15:37:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1769009850000|2026-01-21 15:37:30|19|18.84|19.04|18.88|19.04|18.88|19|18.84|173
1769009870000|2026-01-21 15:37:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1769009880000|2026-01-21 15:38:00|||||||||9
1769009890000|2026-01-21 15:38:10|||||||||25
1769009910000|2026-01-21 15:38:30|||||||||3
1769009920000|2026-01-21 15:38:40|||||||||2
1769009930000|2026-01-21 15:38:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1769009940000|2026-01-21 15:39:00|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|81
1769009950000|2026-01-21 15:39:10|||||||||1
1769009970000|2026-01-21 15:39:30|||||||||2
1769009980000|2026-01-21 15:39:40|||||||||38
1769009990000|2026-01-21 15:39:50|||||||||2
1769010000000|2026-01-21 15:40:00|||||||||3
1769010020000|2026-01-21 15:40:20|||||||||8
1769010030000|2026-01-21 15:40:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|73
1769010040000|2026-01-21 15:40:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1769010050000|2026-01-21 15:40:50|||||||||3
1769010060000|2026-01-21 15:41:00|||||||||1
1769010070000|2026-01-21 15:41:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1769010080000|2026-01-21 15:41:20|||||||||20
1769010090000|2026-01-21 15:41:30|||||||||2
1769010100000|2026-01-21 15:41:40|||||||||7
1769010110000|2026-01-21 15:41:50|||||||||19
1769010120000|2026-01-21 15:42:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|28
1769010130000|2026-01-21 15:42:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|3
1769010140000|2026-01-21 15:42:20|||||||||1
1769010150000|2026-01-21 15:42:30|||||||||30
1769010160000|2026-01-21 15:42:40|19|18.84|19|18.84|19|18.84|19|18.84|13
1769010170000|2026-01-21 15:42:50|||||||||5
1769010180000|2026-01-21 15:43:00|||||||||20
1769010190000|2026-01-21 15:43:10|||||||||18
1769010200000|2026-01-21 15:43:20|||||||||14
1769010210000|2026-01-21 15:43:30|||||||||24
1769010220000|2026-01-21 15:43:40|||||||||8
1769010230000|2026-01-21 15:43:50|||||||||12
1769010240000|2026-01-21 15:44:00|19.04|18.88|19|18.84|19.04|18.88|19|18.84|210
1769010250000|2026-01-21 15:44:10|||||||||4
1769010260000|2026-01-21 15:44:20|||||||||7
1769010280000|2026-01-21 15:44:40|||||||||1
1769010290000|2026-01-21 15:44:50|||||||||16
1769010300000|2026-01-21 15:45:00|||||||||7
1769010310000|2026-01-21 15:45:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|86
1769010320000|2026-01-21 15:45:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|50
1769010340000|2026-01-21 15:45:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|38
1769010360000|2026-01-21 15:46:00|||||||||3
1769010370000|2026-01-21 15:46:10|||||||||9
1769010380000|2026-01-21 15:46:20|||||||||1
1769010390000|2026-01-21 15:46:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1769010400000|2026-01-21 15:46:40|19|18.84|18.99|18.83|19|18.84|18.95|18.79|94
1769010410000|2026-01-21 15:46:50|||||||||1
1769010420000|2026-01-21 15:47:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1769010430000|2026-01-21 15:47:10|||||||||11
1769010440000|2026-01-21 15:47:20|||||||||1
1769010450000|2026-01-21 15:47:30|||||||||1
1769010460000|2026-01-21 15:47:40|||||||||5
1769010480000|2026-01-21 15:48:00|||||||||1
1769010490000|2026-01-21 15:48:10|||||||||6
1769010500000|2026-01-21 15:48:20|||||||||28
1769010510000|2026-01-21 15:48:30|||||||||6
1769010520000|2026-01-21 15:48:40|||||||||2
1769010530000|2026-01-21 15:48:50|||||||||63
1769010540000|2026-01-21 15:49:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|7
1769010550000|2026-01-21 15:49:10|19|18.84|19|18.84|19|18.84|19|18.84|3
1769010560000|2026-01-21 15:49:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1769010580000|2026-01-21 15:49:40|19|18.84|19|18.84|19|18.84|19|18.84|16
1769010590000|2026-01-21 15:49:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1769010600000|2026-01-21 15:50:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|2
1769010610000|2026-01-21 15:50:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|133
1769010620000|2026-01-21 15:50:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|24
1769010640000|2026-01-21 15:50:40|||||||||50
1769010660000|2026-01-21 15:51:00|||||||||57
1769010670000|2026-01-21 15:51:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|164
1769010690000|2026-01-21 15:51:30|||||||||3
1769010700000|2026-01-21 15:51:40|||||||||10
1769010710000|2026-01-21 15:51:50|||||||||40
1769010720000|2026-01-21 15:52:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|149
1769010740000|2026-01-21 15:52:20|||||||||1
1769010750000|2026-01-21 15:52:30|||||||||1
1769010760000|2026-01-21 15:52:40|||||||||1
1769010770000|2026-01-21 15:52:50|||||||||1
1769010780000|2026-01-21 15:53:00|||||||||9
1769010790000|2026-01-21 15:53:10|||||||||67
1769010800000|2026-01-21 15:53:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|120
1769010810000|2026-01-21 15:53:30|||||||||67
1769010820000|2026-01-21 15:53:40|||||||||3
1769010830000|2026-01-21 15:53:50|||||||||1
1769010840000|2026-01-21 15:54:00|||||||||4
1769010850000|2026-01-21 15:54:10|||||||||25
1769010860000|2026-01-21 15:54:20|||||||||3
1769010870000|2026-01-21 15:54:30|||||||||3
1769010880000|2026-01-21 15:54:40|||||||||6
1769010890000|2026-01-21 15:54:50|||||||||6
1769010900000|2026-01-21 15:55:00|||||||||5
1769010910000|2026-01-21 15:55:10|||||||||6
1769010920000|2026-01-21 15:55:20|||||||||32
1769010930000|2026-01-21 15:55:30|||||||||1
1769010940000|2026-01-21 15:55:40|||||||||13
1769010950000|2026-01-21 15:55:50|||||||||1
1769010960000|2026-01-21 15:56:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1769010970000|2026-01-21 15:56:10|||||||||1
1769010980000|2026-01-21 15:56:20|||||||||6
1769010990000|2026-01-21 15:56:30|||||||||94
1769011000000|2026-01-21 15:56:40|||||||||114
1769011010000|2026-01-21 15:56:50|||||||||6
1769011020000|2026-01-21 15:57:00|||||||||3
1769011030000|2026-01-21 15:57:10|||||||||1
1769011040000|2026-01-21 15:57:20|||||||||16
1769011050000|2026-01-21 15:57:30|||||||||9
1769011060000|2026-01-21 15:57:40|||||||||6
1769011070000|2026-01-21 15:57:50|||||||||6
1769011080000|2026-01-21 15:58:00|||||||||8
1769011090000|2026-01-21 15:58:10|||||||||6
1769011100000|2026-01-21 15:58:20|||||||||3
1769011110000|2026-01-21 15:58:30|||||||||3
1769011120000|2026-01-21 15:58:40|||||||||5
1769011130000|2026-01-21 15:58:50|||||||||8
1769011140000|2026-01-21 15:59:00|||||||||2
1769011150000|2026-01-21 15:59:10|||||||||59
1769011160000|2026-01-21 15:59:20|||||||||19
1769011170000|2026-01-21 15:59:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1769011190000|2026-01-21 15:59:50|||||||||12
1769011200000|2026-01-21 16:00:00|||||||||5
1769011210000|2026-01-21 16:00:10|||||||||45
1769011220000|2026-01-21 16:00:20|19|18.84|19.04|18.88|19.04|18.88|19|18.84|13
1769011230000|2026-01-21 16:00:30|||||||||5
1769011240000|2026-01-21 16:00:40|||||||||5
1769011250000|2026-01-21 16:00:50|||||||||7
1769011260000|2026-01-21 16:01:00|||||||||3
1769011280000|2026-01-21 16:01:20|||||||||4
1769011290000|2026-01-21 16:01:30|||||||||1
1769011300000|2026-01-21 16:01:40|||||||||3
1769011310000|2026-01-21 16:01:50|||||||||4
1769011320000|2026-01-21 16:02:00|||||||||8
1769011330000|2026-01-21 16:02:10|||||||||3
1769011340000|2026-01-21 16:02:20|||||||||13
1769011350000|2026-01-21 16:02:30|||||||||14
1769011360000|2026-01-21 16:02:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|16
1769011370000|2026-01-21 16:02:50|||||||||6
1769011380000|2026-01-21 16:03:00|||||||||2
1769011390000|2026-01-21 16:03:10|||||||||5
1769011400000|2026-01-21 16:03:20|||||||||2
1769011410000|2026-01-21 16:03:30|||||||||4
1769011420000|2026-01-21 16:03:40|||||||||3
1769011430000|2026-01-21 16:03:50|||||||||4
1769011440000|2026-01-21 16:04:00|||||||||2
1769011460000|2026-01-21 16:04:20|||||||||2
1769011470000|2026-01-21 16:04:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|78
1769011480000|2026-01-21 16:04:40|||||||||3
1769011490000|2026-01-21 16:04:50|||||||||3
1769011500000|2026-01-21 16:05:00|||||||||18
1769011510000|2026-01-21 16:05:10|||||||||3
1769011520000|2026-01-21 16:05:20|||||||||37
1769011530000|2026-01-21 16:05:30|||||||||4
1769011540000|2026-01-21 16:05:40|||||||||4
1769011550000|2026-01-21 16:05:50|||||||||27
1769011560000|2026-01-21 16:06:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|47
1769011570000|2026-01-21 16:06:10|||||||||3
1769011580000|2026-01-21 16:06:20|||||||||5
1769011590000|2026-01-21 16:06:30|||||||||15
1769011600000|2026-01-21 16:06:40|||||||||2
1769011610000|2026-01-21 16:06:50|||||||||22
1769011620000|2026-01-21 16:07:00|||||||||2
1769011630000|2026-01-21 16:07:10|||||||||1
1769011640000|2026-01-21 16:07:20|||||||||2
1769011650000|2026-01-21 16:07:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|101
1769011660000|2026-01-21 16:07:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|53
1769011670000|2026-01-21 16:07:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|7
1769011680000|2026-01-21 16:08:00|||||||||3
1769011690000|2026-01-21 16:08:10|||||||||1
1769011700000|2026-01-21 16:08:20|||||||||10
1769011710000|2026-01-21 16:08:30|||||||||3
1769011730000|2026-01-21 16:08:50|||||||||23
1769011740000|2026-01-21 16:09:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|51
1769011750000|2026-01-21 16:09:10|||||||||1
1769011760000|2026-01-21 16:09:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|11
1769011770000|2026-01-21 16:09:30|||||||||2
1769011780000|2026-01-21 16:09:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|40
1769011790000|2026-01-21 16:09:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|48
1769011800000|2026-01-21 16:10:00|||||||||2
1769011820000|2026-01-21 16:10:20|||||||||8
1769011840000|2026-01-21 16:10:40|||||||||3
1769011860000|2026-01-21 16:11:00|||||||||1
1769011870000|2026-01-21 16:11:10|||||||||2
1769011880000|2026-01-21 16:11:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1769011890000|2026-01-21 16:11:30|||||||||2
1769011900000|2026-01-21 16:11:40|||||||||1
1769011910000|2026-01-21 16:11:50|||||||||7
1769011920000|2026-01-21 16:12:00|||||||||5
1769011930000|2026-01-21 16:12:10|||||||||1
1769011940000|2026-01-21 16:12:20|||||||||22
1769011950000|2026-01-21 16:12:30|||||||||53
1769011960000|2026-01-21 16:12:40|||||||||1
1769011970000|2026-01-21 16:12:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|55
1769011980000|2026-01-21 16:13:00|18.99|18.83|18.99|18.83|18.99|18.83|18.95|18.79|47
1769011990000|2026-01-21 16:13:10|18.97|18.81|18.99|18.83|18.99|18.83|18.95|18.79|14
1769012000000|2026-01-21 16:13:20|||||||||5
1769012010000|2026-01-21 16:13:30|||||||||2
1769012020000|2026-01-21 16:13:40|||||||||7
1769012030000|2026-01-21 16:13:50|||||||||30
1769012040000|2026-01-21 16:14:00|||||||||13
1769012050000|2026-01-21 16:14:10|||||||||2
1769012060000|2026-01-21 16:14:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|136
1769012070000|2026-01-21 16:14:30|||||||||6
1769012080000|2026-01-21 16:14:40|||||||||17
1769012090000|2026-01-21 16:14:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|77
1769012100000|2026-01-21 16:15:00|||||||||13
1769012110000|2026-01-21 16:15:10|||||||||55
1769012120000|2026-01-21 16:15:20|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|62
1769012130000|2026-01-21 16:15:30|||||||||1
1769012150000|2026-01-21 16:15:50|||||||||1
1769012170000|2026-01-21 16:16:10|||||||||2
1769012180000|2026-01-21 16:16:20|||||||||19
1769012190000|2026-01-21 16:16:30|||||||||31
1769012200000|2026-01-21 16:16:40|||||||||18
1769012210000|2026-01-21 16:16:50|||||||||12
1769012220000|2026-01-21 16:17:00|||||||||10
1769012230000|2026-01-21 16:17:10|||||||||3
1769012240000|2026-01-21 16:17:20|||||||||1
1769012250000|2026-01-21 16:17:30|||||||||2
1769012260000|2026-01-21 16:17:40|||||||||40
1769012270000|2026-01-21 16:17:50|||||||||36
1769012280000|2026-01-21 16:18:00|||||||||35
1769012290000|2026-01-21 16:18:10|||||||||1
1769012300000|2026-01-21 16:18:20|||||||||1
1769012310000|2026-01-21 16:18:30|||||||||1
1769012320000|2026-01-21 16:18:40|||||||||3
1769012330000|2026-01-21 16:18:50|||||||||1
1769012340000|2026-01-21 16:19:00|||||||||2
1769012350000|2026-01-21 16:19:10|||||||||2
1769012360000|2026-01-21 16:19:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|33
1769012370000|2026-01-21 16:19:30|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|15
1769012390000|2026-01-21 16:19:50|||||||||1
1769012400000|2026-01-21 16:20:00|||||||||1
1769012430000|2026-01-21 16:20:30|||||||||69
1769012440000|2026-01-21 16:20:40|||||||||3
1769012450000|2026-01-21 16:20:50|||||||||2
1769012460000|2026-01-21 16:21:00|||||||||19
1769012470000|2026-01-21 16:21:10|||||||||1
1769012480000|2026-01-21 16:21:20|||||||||2
1769012490000|2026-01-21 16:21:30|||||||||18
1769012500000|2026-01-21 16:21:40|||||||||3
1769012510000|2026-01-21 16:21:50|||||||||5
1769012520000|2026-01-21 16:22:00|||||||||131
1769012530000|2026-01-21 16:22:10|||||||||2
1769012540000|2026-01-21 16:22:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1769012550000|2026-01-21 16:22:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|34
1769012560000|2026-01-21 16:22:40|||||||||2
1769012570000|2026-01-21 16:22:50|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|32
1769012580000|2026-01-21 16:23:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|31
1769012590000|2026-01-21 16:23:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|17
1769012600000|2026-01-21 16:23:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|97
1769012610000|2026-01-21 16:23:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|54
1769012620000|2026-01-21 16:23:40|||||||||18
1769012630000|2026-01-21 16:23:50|||||||||26
1769012640000|2026-01-21 16:24:00|||||||||2
1769012660000|2026-01-21 16:24:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|91
1769012670000|2026-01-21 16:24:30|||||||||2
1769012690000|2026-01-21 16:24:50|||||||||16
1769012700000|2026-01-21 16:25:00|||||||||2
1769012710000|2026-01-21 16:25:10|||||||||10
1769012730000|2026-01-21 16:25:30|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|66
1769012740000|2026-01-21 16:25:40|||||||||4
1769012750000|2026-01-21 16:25:50|||||||||3
1769012770000|2026-01-21 16:26:10|||||||||2
1769012790000|2026-01-21 16:26:30|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|18
1769012800000|2026-01-21 16:26:40|19.07|18.91|19.04|18.88|19.09|18.93|19.04|18.88|26
1769012810000|2026-01-21 16:26:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|1
1769012820000|2026-01-21 16:27:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|3
1769012830000|2026-01-21 16:27:10|||||||||19
1769012870000|2026-01-21 16:27:50|||||||||4
1769012880000|2026-01-21 16:28:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|96
1769012900000|2026-01-21 16:28:20|||||||||256
1769012910000|2026-01-21 16:28:30|||||||||1
1769012920000|2026-01-21 16:28:40|||||||||4
1769012930000|2026-01-21 16:28:50|||||||||1
1769012940000|2026-01-21 16:29:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|41
1769012950000|2026-01-21 16:29:10|||||||||1
1769012960000|2026-01-21 16:29:20|||||||||1
1769012970000|2026-01-21 16:29:30|||||||||1
1769012980000|2026-01-21 16:29:40|||||||||5
1769012990000|2026-01-21 16:29:50|||||||||42
1769013000000|2026-01-21 16:30:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|26
1769013010000|2026-01-21 16:30:10|||||||||5
1769013020000|2026-01-21 16:30:20|||||||||21
1769013030000|2026-01-21 16:30:30|||||||||1
1769013040000|2026-01-21 16:30:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1769013050000|2026-01-21 16:30:50|||||||||2
1769013060000|2026-01-21 16:31:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1769013070000|2026-01-21 16:31:10|||||||||2
1769013080000|2026-01-21 16:31:20|||||||||48
1769013090000|2026-01-21 16:31:30|||||||||54
1769013100000|2026-01-21 16:31:40|||||||||1
1769013110000|2026-01-21 16:31:50|||||||||3
1769013120000|2026-01-21 16:32:00|||||||||1
1769013140000|2026-01-21 16:32:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|24
1769013150000|2026-01-21 16:32:30|||||||||1
1769013170000|2026-01-21 16:32:50|||||||||1
1769013180000|2026-01-21 16:33:00|||||||||2
1769013190000|2026-01-21 16:33:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|55
1769013200000|2026-01-21 16:33:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1769013210000|2026-01-21 16:33:30|||||||||3
1769013230000|2026-01-21 16:33:50|||||||||29
1769013240000|2026-01-21 16:34:00|||||||||2
1769013260000|2026-01-21 16:34:20|||||||||1
1769013270000|2026-01-21 16:34:30|||||||||2
1769013280000|2026-01-21 16:34:40|||||||||1
1769013290000|2026-01-21 16:34:50|||||||||3
1769013300000|2026-01-21 16:35:00|||||||||7
1769013310000|2026-01-21 16:35:10|||||||||2
1769013320000|2026-01-21 16:35:20|||||||||6
1769013330000|2026-01-21 16:35:30|||||||||1
1769013350000|2026-01-21 16:35:50|||||||||2
1769013360000|2026-01-21 16:36:00|||||||||3
1769013370000|2026-01-21 16:36:10|||||||||2
1769013380000|2026-01-21 16:36:20|||||||||117
1769013390000|2026-01-21 16:36:30|||||||||1
1769013400000|2026-01-21 16:36:40|||||||||4
1769013410000|2026-01-21 16:36:50|||||||||2
1769013420000|2026-01-21 16:37:00|||||||||4
1769013430000|2026-01-21 16:37:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|150
1769013440000|2026-01-21 16:37:20|||||||||12
1769013450000|2026-01-21 16:37:30|||||||||7
1769013460000|2026-01-21 16:37:40|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|21
1769013470000|2026-01-21 16:37:50|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|24
1769013480000|2026-01-21 16:38:00|||||||||26
1769013490000|2026-01-21 16:38:10|19.36|19.2|19.34|19.18|19.39|19.23|19.34|19.18|19
1769013500000|2026-01-21 16:38:20|||||||||3
1769013510000|2026-01-21 16:38:30|||||||||2
1769013520000|2026-01-21 16:38:40|||||||||3
1769013530000|2026-01-21 16:38:50|19.29|19.13|19.31|19.15|19.34|19.18|19.29|19.13|14
1769013540000|2026-01-21 16:39:00|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|17
1769013550000|2026-01-21 16:39:10|||||||||2
1769013560000|2026-01-21 16:39:20|||||||||2
1769013570000|2026-01-21 16:39:30|||||||||3
1769013580000|2026-01-21 16:39:40|||||||||1
1769013590000|2026-01-21 16:39:50|||||||||25
1769013600000|2026-01-21 16:40:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|54
1769013610000|2026-01-21 16:40:10|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|16
1769013620000|2026-01-21 16:40:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1769013630000|2026-01-21 16:40:30|||||||||11
1769013640000|2026-01-21 16:40:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|18
1769013650000|2026-01-21 16:40:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1769013660000|2026-01-21 16:41:00|||||||||3
1769013680000|2026-01-21 16:41:20|||||||||28
1769013690000|2026-01-21 16:41:30|||||||||1
1769013700000|2026-01-21 16:41:40|||||||||1
1769013710000|2026-01-21 16:41:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|97
1769013720000|2026-01-21 16:42:00|||||||||111
1769013730000|2026-01-21 16:42:10|19.41|19.25|19.43|19.27|19.44|19.28|19.39|19.23|28
1769013740000|2026-01-21 16:42:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|33
1769013750000|2026-01-21 16:42:30|||||||||2
1769013760000|2026-01-21 16:42:40|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|146
1769013770000|2026-01-21 16:42:50|||||||||6
1769013780000|2026-01-21 16:43:00|||||||||32
1769013790000|2026-01-21 16:43:10|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|33
1769013800000|2026-01-21 16:43:20|||||||||5
1769013810000|2026-01-21 16:43:30|||||||||1
1769013830000|2026-01-21 16:43:50|||||||||6
1769013840000|2026-01-21 16:44:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|27
1769013850000|2026-01-21 16:44:10|||||||||1
1769013860000|2026-01-21 16:44:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1769013870000|2026-01-21 16:44:30|||||||||14
1769013880000|2026-01-21 16:44:40|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|29
1769013890000|2026-01-21 16:44:50|||||||||4
1769013900000|2026-01-21 16:45:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|1
1769013910000|2026-01-21 16:45:10|||||||||6
1769013940000|2026-01-21 16:45:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1769013950000|2026-01-21 16:45:50|||||||||3
1769013960000|2026-01-21 16:46:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|13
1769013970000|2026-01-21 16:46:10|||||||||1
1769013980000|2026-01-21 16:46:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1769013990000|2026-01-21 16:46:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|21
1769014000000|2026-01-21 16:46:40|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|67
1769014010000|2026-01-21 16:46:50|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|3
1769014020000|2026-01-21 16:47:00|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|8
1769014030000|2026-01-21 16:47:10|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1769014040000|2026-01-21 16:47:20|19.39|19.23|19.34|19.18|19.43|19.27|19.34|19.18|18
1769014050000|2026-01-21 16:47:30|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|30
1769014060000|2026-01-21 16:47:40|||||||||1
1769014070000|2026-01-21 16:47:50|||||||||5
1769014090000|2026-01-21 16:48:10|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|47
1769014100000|2026-01-21 16:48:20|||||||||1
1769014120000|2026-01-21 16:48:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769014130000|2026-01-21 16:48:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|10
1769014140000|2026-01-21 16:49:00|||||||||19
1769014150000|2026-01-21 16:49:10|||||||||11
1769014160000|2026-01-21 16:49:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|67
1769014170000|2026-01-21 16:49:30|||||||||1
1769014190000|2026-01-21 16:49:50|||||||||10
1769014200000|2026-01-21 16:50:00|||||||||20
1769014220000|2026-01-21 16:50:20|||||||||3
1769014230000|2026-01-21 16:50:30|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|41
1769014240000|2026-01-21 16:50:40|19.36|19.2|19.39|19.23|19.39|19.23|19.34|19.18|4
1769014250000|2026-01-21 16:50:50|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|2
1769014270000|2026-01-21 16:51:10|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|5
1769014280000|2026-01-21 16:51:20|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|1
1769014300000|2026-01-21 16:51:40|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|13
1769014310000|2026-01-21 16:51:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1769014320000|2026-01-21 16:52:00|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|43
1769014330000|2026-01-21 16:52:10|||||||||6
1769014350000|2026-01-21 16:52:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1769014360000|2026-01-21 16:52:40|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|105
1769014370000|2026-01-21 16:52:50|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|4
1769014380000|2026-01-21 16:53:00|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|34
1769014390000|2026-01-21 16:53:10|||||||||75
1769014400000|2026-01-21 16:53:20|||||||||1
1769014410000|2026-01-21 16:53:30|||||||||59
1769014420000|2026-01-21 16:53:40|||||||||1
1769014440000|2026-01-21 16:54:00|||||||||7
1769014450000|2026-01-21 16:54:10|||||||||11
1769014460000|2026-01-21 16:54:20|||||||||127
1769014470000|2026-01-21 16:54:30|||||||||3
1769014500000|2026-01-21 16:55:00|||||||||26
1769014510000|2026-01-21 16:55:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|191
1769014520000|2026-01-21 16:55:20|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|3
1769014530000|2026-01-21 16:55:30|||||||||5
1769014540000|2026-01-21 16:55:40|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|71
1769014550000|2026-01-21 16:55:50|||||||||11
1769014560000|2026-01-21 16:56:00|||||||||9
1769014570000|2026-01-21 16:56:10|||||||||9
1769014580000|2026-01-21 16:56:20|||||||||5
1769014590000|2026-01-21 16:56:30|||||||||2
1769014600000|2026-01-21 16:56:40|||||||||80
1769014610000|2026-01-21 16:56:50|||||||||9
1769014620000|2026-01-21 16:57:00|||||||||4
1769014630000|2026-01-21 16:57:10|||||||||24
1769014640000|2026-01-21 16:57:20|||||||||26
1769014660000|2026-01-21 16:57:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|64
1769014670000|2026-01-21 16:57:50|||||||||7
1769014680000|2026-01-21 16:58:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|58
1769014690000|2026-01-21 16:58:10|||||||||1
1769014700000|2026-01-21 16:58:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|58
1769014710000|2026-01-21 16:58:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|62
1769014730000|2026-01-21 16:58:50|||||||||3
1769014740000|2026-01-21 16:59:00|||||||||6
1769014760000|2026-01-21 16:59:20|||||||||1
1769014770000|2026-01-21 16:59:30|||||||||6
1769014780000|2026-01-21 16:59:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|12
1769014790000|2026-01-21 16:59:50|||||||||3
1769014800000|2026-01-21 17:00:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|74
1769014810000|2026-01-21 17:00:10|||||||||27
1769014820000|2026-01-21 17:00:20|||||||||6
1769014830000|2026-01-21 17:00:30|||||||||73
1769014840000|2026-01-21 17:00:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|225
1769014850000|2026-01-21 17:00:50|||||||||2
1769014860000|2026-01-21 17:01:00|||||||||35
1769014880000|2026-01-21 17:01:20|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|34
1769014890000|2026-01-21 17:01:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1769014910000|2026-01-21 17:01:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1769014920000|2026-01-21 17:02:00|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|11
1769014930000|2026-01-21 17:02:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|20
1769014940000|2026-01-21 17:02:20|||||||||9
1769014950000|2026-01-21 17:02:30|||||||||4
1769014970000|2026-01-21 17:02:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|120
1769014990000|2026-01-21 17:03:10|||||||||5
1769015000000|2026-01-21 17:03:20|||||||||4
1769015010000|2026-01-21 17:03:30|||||||||9
1769015020000|2026-01-21 17:03:40|||||||||2
1769015030000|2026-01-21 17:03:50|||||||||4
1769015040000|2026-01-21 17:04:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|81
1769015060000|2026-01-21 17:04:20|||||||||4
1769015080000|2026-01-21 17:04:40|||||||||56
1769015090000|2026-01-21 17:04:50|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|54
1769015100000|2026-01-21 17:05:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|14
1769015110000|2026-01-21 17:05:10|||||||||1
1769015120000|2026-01-21 17:05:20|||||||||1
1769015130000|2026-01-21 17:05:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|109
1769015140000|2026-01-21 17:05:40|||||||||2
1769015160000|2026-01-21 17:06:00|||||||||5
1769015170000|2026-01-21 17:06:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|20
1769015190000|2026-01-21 17:06:30|||||||||1
1769015200000|2026-01-21 17:06:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|78
1769015210000|2026-01-21 17:06:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1769015220000|2026-01-21 17:07:00|||||||||4
1769015230000|2026-01-21 17:07:10|||||||||175
1769015250000|2026-01-21 17:07:30|||||||||3
1769015260000|2026-01-21 17:07:40|||||||||2
1769015270000|2026-01-21 17:07:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1769015280000|2026-01-21 17:08:00|||||||||5
1769015290000|2026-01-21 17:08:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|88
1769015300000|2026-01-21 17:08:20|||||||||26
1769015310000|2026-01-21 17:08:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1769015330000|2026-01-21 17:08:50|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|40
1769015340000|2026-01-21 17:09:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1769015350000|2026-01-21 17:09:10|||||||||4
1769015370000|2026-01-21 17:09:30|||||||||24
1769015380000|2026-01-21 17:09:40|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|15
1769015400000|2026-01-21 17:10:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|26
1769015410000|2026-01-21 17:10:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1769015420000|2026-01-21 17:10:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|67
1769015440000|2026-01-21 17:10:40|||||||||6
1769015450000|2026-01-21 17:10:50|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|94
1769015460000|2026-01-21 17:11:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1769015470000|2026-01-21 17:11:10|||||||||3
1769015480000|2026-01-21 17:11:20|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|47
1769015490000|2026-01-21 17:11:30|||||||||2
1769015500000|2026-01-21 17:11:40|||||||||2
1769015520000|2026-01-21 17:12:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|23
1769015530000|2026-01-21 17:12:10|||||||||2
1769015540000|2026-01-21 17:12:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|15
1769015550000|2026-01-21 17:12:30|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|6
1769015560000|2026-01-21 17:12:40|||||||||21
1769015570000|2026-01-21 17:12:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|19
1769015580000|2026-01-21 17:13:00|||||||||23
1769015590000|2026-01-21 17:13:10|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|49
1769015600000|2026-01-21 17:13:20|||||||||7
1769015610000|2026-01-21 17:13:30|||||||||1
1769015620000|2026-01-21 17:13:40|||||||||3
1769015630000|2026-01-21 17:13:50|||||||||5
1769015650000|2026-01-21 17:14:10|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|23
1769015670000|2026-01-21 17:14:30|||||||||2
1769015680000|2026-01-21 17:14:40|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|99
1769015690000|2026-01-21 17:14:50|||||||||1
1769015700000|2026-01-21 17:15:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|105
1769015710000|2026-01-21 17:15:10|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|230
1769015720000|2026-01-21 17:15:20|||||||||5
1769015730000|2026-01-21 17:15:30|||||||||6
1769015740000|2026-01-21 17:15:40|||||||||4
1769015750000|2026-01-21 17:15:50|||||||||5
1769015760000|2026-01-21 17:16:00|||||||||17
1769015770000|2026-01-21 17:16:10|||||||||17
1769015780000|2026-01-21 17:16:20|19.78|19.62|19.77|19.61|19.78|19.62|19.73|19.57|37
1769015790000|2026-01-21 17:16:30|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|96
1769015800000|2026-01-21 17:16:40|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|17
1769015810000|2026-01-21 17:16:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1769015820000|2026-01-21 17:17:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|17
1769015830000|2026-01-21 17:17:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1769015840000|2026-01-21 17:17:20|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|52
1769015850000|2026-01-21 17:17:30|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|122
1769015860000|2026-01-21 17:17:40|||||||||26
1769015870000|2026-01-21 17:17:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|97
1769015880000|2026-01-21 17:18:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|21
1769015890000|2026-01-21 17:18:10|||||||||75
1769015900000|2026-01-21 17:18:20|||||||||2
1769015910000|2026-01-21 17:18:30|||||||||1
1769015920000|2026-01-21 17:18:40|||||||||6
1769015930000|2026-01-21 17:18:50|||||||||68
1769015940000|2026-01-21 17:19:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|78
1769015950000|2026-01-21 17:19:10|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|14
1769015970000|2026-01-21 17:19:30|||||||||1
1769015980000|2026-01-21 17:19:40|||||||||3
1769015990000|2026-01-21 17:19:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|47
1769016000000|2026-01-21 17:20:00|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|32
1769016010000|2026-01-21 17:20:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|36
1769016020000|2026-01-21 17:20:20|||||||||47
1769016030000|2026-01-21 17:20:30|||||||||2
1769016040000|2026-01-21 17:20:40|||||||||2
1769016050000|2026-01-21 17:20:50|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|78
1769016070000|2026-01-21 17:21:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|68
1769016080000|2026-01-21 17:21:20|||||||||5
1769016090000|2026-01-21 17:21:30|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|20
1769016100000|2026-01-21 17:21:40|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|13
1769016110000|2026-01-21 17:21:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|22
1769016120000|2026-01-21 17:22:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|7
1769016130000|2026-01-21 17:22:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|20
1769016140000|2026-01-21 17:22:20|19.63|19.47|19.63|19.47|19.68|19.52|19.63|19.47|1
1769016150000|2026-01-21 17:22:30|||||||||1
1769016160000|2026-01-21 17:22:40|||||||||1
1769016170000|2026-01-21 17:22:50|||||||||4
1769016180000|2026-01-21 17:23:00|||||||||7
1769016190000|2026-01-21 17:23:10|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|55
1769016200000|2026-01-21 17:23:20|||||||||11
1769016210000|2026-01-21 17:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1769016220000|2026-01-21 17:23:40|||||||||1
1769016230000|2026-01-21 17:23:50|||||||||9
1769016240000|2026-01-21 17:24:00|||||||||13
1769016250000|2026-01-21 17:24:10|||||||||2
1769016260000|2026-01-21 17:24:20|||||||||4
1769016270000|2026-01-21 17:24:30|||||||||13
1769016280000|2026-01-21 17:24:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|13
1769016290000|2026-01-21 17:24:50|||||||||5
1769016300000|2026-01-21 17:25:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|81
1769016310000|2026-01-21 17:25:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1769016330000|2026-01-21 17:25:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|29
1769016340000|2026-01-21 17:25:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1769016350000|2026-01-21 17:25:50|||||||||1
1769016360000|2026-01-21 17:26:00|||||||||90
1769016370000|2026-01-21 17:26:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1769016380000|2026-01-21 17:26:20|||||||||1
1769016390000|2026-01-21 17:26:30|||||||||1
1769016400000|2026-01-21 17:26:40|||||||||4
1769016410000|2026-01-21 17:26:50|||||||||7
1769016430000|2026-01-21 17:27:10|||||||||1
1769016440000|2026-01-21 17:27:20|||||||||6
1769016460000|2026-01-21 17:27:40|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|78
1769016470000|2026-01-21 17:27:50|||||||||1
1769016480000|2026-01-21 17:28:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|145
1769016490000|2026-01-21 17:28:10|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|76
1769016500000|2026-01-21 17:28:20|19.63|19.47|19.63|19.47|19.63|19.47|19.58|19.42|17
1769016510000|2026-01-21 17:28:30|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|20
1769016540000|2026-01-21 17:29:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|24
1769016550000|2026-01-21 17:29:10|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|8
1769016560000|2026-01-21 17:29:20|||||||||2
1769016570000|2026-01-21 17:29:30|||||||||3
1769016580000|2026-01-21 17:29:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|21
1769016590000|2026-01-21 17:29:50|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|29
1769016600000|2026-01-21 17:30:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1769016610000|2026-01-21 17:30:10|||||||||1
1769016630000|2026-01-21 17:30:30|||||||||2
1769016640000|2026-01-21 17:30:40|||||||||1
1769016660000|2026-01-21 17:31:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|55
1769016670000|2026-01-21 17:31:10|||||||||1
1769016680000|2026-01-21 17:31:20|||||||||4
1769016690000|2026-01-21 17:31:30|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|40
1769016700000|2026-01-21 17:31:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|13
1769016710000|2026-01-21 17:31:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|26
1769016720000|2026-01-21 17:32:00|||||||||6
1769016730000|2026-01-21 17:32:10|||||||||19
1769016740000|2026-01-21 17:32:20|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|43
1769016750000|2026-01-21 17:32:30|||||||||3
1769016770000|2026-01-21 17:32:50|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|6
1769016780000|2026-01-21 17:33:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|6
1769016790000|2026-01-21 17:33:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|17
1769016800000|2026-01-21 17:33:20|||||||||4
1769016810000|2026-01-21 17:33:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1769016820000|2026-01-21 17:33:40|||||||||13
1769016830000|2026-01-21 17:33:50|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|22
1769016840000|2026-01-21 17:34:00|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|40
1769016850000|2026-01-21 17:34:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|17
1769016860000|2026-01-21 17:34:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|12
1769016870000|2026-01-21 17:34:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1769016880000|2026-01-21 17:34:40|||||||||2
1769016890000|2026-01-21 17:34:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|16
1769016900000|2026-01-21 17:35:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|35
1769016930000|2026-01-21 17:35:30|||||||||5
1769016940000|2026-01-21 17:35:40|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|126
1769016950000|2026-01-21 17:35:50|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|14
1769016960000|2026-01-21 17:36:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|28
1769016970000|2026-01-21 17:36:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1769016980000|2026-01-21 17:36:20|||||||||3
1769016990000|2026-01-21 17:36:30|||||||||7
1769017000000|2026-01-21 17:36:40|||||||||1
1769017010000|2026-01-21 17:36:50|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|25
1769017020000|2026-01-21 17:37:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|17
1769017030000|2026-01-21 17:37:10|||||||||2
1769017040000|2026-01-21 17:37:20|||||||||9
1769017050000|2026-01-21 17:37:30|19.6|19.44|19.6|19.44|19.63|19.47|19.58|19.42|31
1769017060000|2026-01-21 17:37:40|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|25
1769017070000|2026-01-21 17:37:50|||||||||2
1769017080000|2026-01-21 17:38:00|||||||||6
1769017090000|2026-01-21 17:38:10|||||||||3
1769017100000|2026-01-21 17:38:20|||||||||5
1769017110000|2026-01-21 17:38:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1769017120000|2026-01-21 17:38:40|||||||||6
1769017130000|2026-01-21 17:38:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|17
1769017140000|2026-01-21 17:39:00|||||||||2
1769017150000|2026-01-21 17:39:10|||||||||7
1769017160000|2026-01-21 17:39:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|22
1769017170000|2026-01-21 17:39:30|||||||||5
1769017180000|2026-01-21 17:39:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|33
1769017190000|2026-01-21 17:39:50|||||||||10
1769017200000|2026-01-21 17:40:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|24
1769017210000|2026-01-21 17:40:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1769017220000|2026-01-21 17:40:20|||||||||3
1769017230000|2026-01-21 17:40:30|||||||||3
1769017240000|2026-01-21 17:40:40|||||||||16
1769017250000|2026-01-21 17:40:50|||||||||1
1769017260000|2026-01-21 17:41:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|53
1769017270000|2026-01-21 17:41:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|44
1769017280000|2026-01-21 17:41:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|11
1769017290000|2026-01-21 17:41:30|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|35
1769017300000|2026-01-21 17:41:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|31
1769017310000|2026-01-21 17:41:50|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|6
1769017320000|2026-01-21 17:42:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|27
1769017330000|2026-01-21 17:42:10|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|12
1769017340000|2026-01-21 17:42:20|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|17
1769017350000|2026-01-21 17:42:30|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|27
1769017360000|2026-01-21 17:42:40|||||||||6
1769017370000|2026-01-21 17:42:50|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|15
1769017380000|2026-01-21 17:43:00|||||||||1
1769017410000|2026-01-21 17:43:30|||||||||2
1769017430000|2026-01-21 17:43:50|||||||||14
1769017440000|2026-01-21 17:44:00|||||||||3
1769017450000|2026-01-21 17:44:10|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|31
1769017460000|2026-01-21 17:44:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|9
1769017470000|2026-01-21 17:44:30|||||||||15
1769017480000|2026-01-21 17:44:40|||||||||5
1769017490000|2026-01-21 17:44:50|||||||||3
1769017500000|2026-01-21 17:45:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|48
1769017510000|2026-01-21 17:45:10|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|25
1769017520000|2026-01-21 17:45:20|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|1
1769017530000|2026-01-21 17:45:30|||||||||7
1769017540000|2026-01-21 17:45:40|||||||||10
1769017550000|2026-01-21 17:45:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|32
1769017560000|2026-01-21 17:46:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|26
1769017580000|2026-01-21 17:46:20|||||||||5
1769017590000|2026-01-21 17:46:30|||||||||9
1769017610000|2026-01-21 17:46:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|18
1769017620000|2026-01-21 17:47:00|19.53|19.37|19.56|19.4|19.58|19.42|19.53|19.37|64
1769017630000|2026-01-21 17:47:10|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|2
1769017640000|2026-01-21 17:47:20|||||||||3
1769017650000|2026-01-21 17:47:30|||||||||1
1769017660000|2026-01-21 17:47:40|||||||||1
1769017670000|2026-01-21 17:47:50|||||||||4
1769017680000|2026-01-21 17:48:00|||||||||5
1769017690000|2026-01-21 17:48:10|||||||||2
1769017700000|2026-01-21 17:48:20|||||||||5
1769017710000|2026-01-21 17:48:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|24
1769017720000|2026-01-21 17:48:40|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|18
1769017730000|2026-01-21 17:48:50|||||||||1
1769017740000|2026-01-21 17:49:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|14
1769017750000|2026-01-21 17:49:10|||||||||3
1769017760000|2026-01-21 17:49:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1769017770000|2026-01-21 17:49:30|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|21
1769017780000|2026-01-21 17:49:40|||||||||3
1769017790000|2026-01-21 17:49:50|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|22
1769017800000|2026-01-21 17:50:00|||||||||4
1769017820000|2026-01-21 17:50:20|||||||||3
1769017830000|2026-01-21 17:50:30|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|65
1769017840000|2026-01-21 17:50:40|||||||||1
1769017850000|2026-01-21 17:50:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|29
1769017860000|2026-01-21 17:51:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|7
1769017870000|2026-01-21 17:51:10|||||||||2
1769017880000|2026-01-21 17:51:20|||||||||1
1769017890000|2026-01-21 17:51:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|9
1769017900000|2026-01-21 17:51:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|6
1769017910000|2026-01-21 17:51:50|||||||||14
1769017920000|2026-01-21 17:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|36
1769017930000|2026-01-21 17:52:10|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|53
1769017940000|2026-01-21 17:52:20|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|5
1769017950000|2026-01-21 17:52:30|||||||||1
1769017960000|2026-01-21 17:52:40|||||||||5
1769017970000|2026-01-21 17:52:50|||||||||4
1769017980000|2026-01-21 17:53:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|64
1769017990000|2026-01-21 17:53:10|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|15
1769018000000|2026-01-21 17:53:20|||||||||1
1769018010000|2026-01-21 17:53:30|||||||||1
1769018020000|2026-01-21 17:53:40|||||||||7
1769018040000|2026-01-21 17:54:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|129
1769018050000|2026-01-21 17:54:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|30
1769018060000|2026-01-21 17:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1769018070000|2026-01-21 17:54:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|11
1769018090000|2026-01-21 17:54:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|3
1769018100000|2026-01-21 17:55:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|13
1769018110000|2026-01-21 17:55:10|||||||||18
1769018130000|2026-01-21 17:55:30|||||||||20
1769018140000|2026-01-21 17:55:40|||||||||9
1769018150000|2026-01-21 17:55:50|||||||||22
1769018160000|2026-01-21 17:56:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1769018170000|2026-01-21 17:56:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1769018180000|2026-01-21 17:56:20|||||||||2
1769018190000|2026-01-21 17:56:30|||||||||4
1769018200000|2026-01-21 17:56:40|||||||||4
1769018210000|2026-01-21 17:56:50|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|23
1769018220000|2026-01-21 17:57:00|||||||||7
1769018230000|2026-01-21 17:57:10|||||||||1
1769018250000|2026-01-21 17:57:30|||||||||13
1769018260000|2026-01-21 17:57:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1769018270000|2026-01-21 17:57:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1769018280000|2026-01-21 17:58:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|39
1769018290000|2026-01-21 17:58:10|||||||||11
1769018300000|2026-01-21 17:58:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1769018310000|2026-01-21 17:58:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1769018320000|2026-01-21 17:58:40|||||||||4
1769018350000|2026-01-21 17:59:10|||||||||9
1769018360000|2026-01-21 17:59:20|||||||||2
1769018370000|2026-01-21 17:59:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|32
1769018380000|2026-01-21 17:59:40|||||||||7
1769018390000|2026-01-21 17:59:50|||||||||15
1769018400000|2026-01-21 18:00:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|200
1769018410000|2026-01-21 18:00:10|||||||||4
1769018420000|2026-01-21 18:00:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1769018430000|2026-01-21 18:00:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1769018440000|2026-01-21 18:00:40|||||||||3
1769018450000|2026-01-21 18:00:50|||||||||16
1769018460000|2026-01-21 18:01:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|69
1769018470000|2026-01-21 18:01:10|||||||||6
1769018480000|2026-01-21 18:01:20|||||||||5
1769018500000|2026-01-21 18:01:40|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|123
1769018510000|2026-01-21 18:01:50|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|68
1769018520000|2026-01-21 18:02:00|||||||||59
1769018530000|2026-01-21 18:02:10|19.72|19.56|19.7|19.54|19.73|19.57|19.68|19.52|93
1769018540000|2026-01-21 18:02:20|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|58
1769018550000|2026-01-21 18:02:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1769018560000|2026-01-21 18:02:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|23
1769018570000|2026-01-21 18:02:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|44
1769018580000|2026-01-21 18:03:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|13
1769018590000|2026-01-21 18:03:10|||||||||11
1769018600000|2026-01-21 18:03:20|||||||||36
1769018610000|2026-01-21 18:03:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|25
1769018620000|2026-01-21 18:03:40|||||||||10
1769018630000|2026-01-21 18:03:50|||||||||7
1769018640000|2026-01-21 18:04:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|77
1769018650000|2026-01-21 18:04:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|22
1769018660000|2026-01-21 18:04:20|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|64
1769018670000|2026-01-21 18:04:30|||||||||9
1769018680000|2026-01-21 18:04:40|||||||||2
1769018690000|2026-01-21 18:04:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|44
1769018700000|2026-01-21 18:05:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|79
1769018710000|2026-01-21 18:05:10|||||||||2
1769018720000|2026-01-21 18:05:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|69
1769018730000|2026-01-21 18:05:30|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|13
1769018740000|2026-01-21 18:05:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1769018750000|2026-01-21 18:05:50|19.77|19.61|19.77|19.61|19.77|19.61|19.73|19.57|16
1769018760000|2026-01-21 18:06:00|19.73|19.57|19.73|19.57|19.77|19.61|19.72|19.56|89
1769018780000|2026-01-21 18:06:20|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|27
1769018790000|2026-01-21 18:06:30|||||||||19
1769018800000|2026-01-21 18:06:40|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|22
1769018810000|2026-01-21 18:06:50|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|6
1769018820000|2026-01-21 18:07:00|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|23
1769018830000|2026-01-21 18:07:10|||||||||38
1769018840000|2026-01-21 18:07:20|||||||||48
1769018850000|2026-01-21 18:07:30|||||||||3
1769018860000|2026-01-21 18:07:40|||||||||5
1769018870000|2026-01-21 18:07:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|25
1769018880000|2026-01-21 18:08:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|35
1769018890000|2026-01-21 18:08:10|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|20
1769018910000|2026-01-21 18:08:30|||||||||1
1769018920000|2026-01-21 18:08:40|19.72|19.56|19.63|19.47|19.72|19.56|19.63|19.47|73
1769018930000|2026-01-21 18:08:50|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|10
1769018940000|2026-01-21 18:09:00|||||||||5
1769018950000|2026-01-21 18:09:10|||||||||53
1769018960000|2026-01-21 18:09:20|19.65|19.49|19.63|19.47|19.68|19.52|19.63|19.47|118
1769018970000|2026-01-21 18:09:30|||||||||8
1769018980000|2026-01-21 18:09:40|||||||||40
1769019000000|2026-01-21 18:10:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|20
1769019020000|2026-01-21 18:10:20|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|9
1769019030000|2026-01-21 18:10:30|||||||||2
1769019050000|2026-01-21 18:10:50|||||||||1
1769019060000|2026-01-21 18:11:00|||||||||19
1769019080000|2026-01-21 18:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|40
1769019090000|2026-01-21 18:11:30|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|33
1769019100000|2026-01-21 18:11:40|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|21
1769019110000|2026-01-21 18:11:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|39
1769019120000|2026-01-21 18:12:00|||||||||2
1769019140000|2026-01-21 18:12:20|||||||||5
1769019160000|2026-01-21 18:12:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|48
1769019170000|2026-01-21 18:12:50|||||||||4
1769019180000|2026-01-21 18:13:00|||||||||22
1769019190000|2026-01-21 18:13:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|13
1769019200000|2026-01-21 18:13:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|3
1769019210000|2026-01-21 18:13:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|4
1769019220000|2026-01-21 18:13:40|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|3
1769019230000|2026-01-21 18:13:50|19.48|19.32|19.46|19.3|19.48|19.32|19.44|19.28|15
1769019240000|2026-01-21 18:14:00|19.48|19.32|19.44|19.28|19.48|19.32|19.43|19.27|1
1769019250000|2026-01-21 18:14:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1769019260000|2026-01-21 18:14:20|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|27
1769019270000|2026-01-21 18:14:30|||||||||2
1769019280000|2026-01-21 18:14:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1769019290000|2026-01-21 18:14:50|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|7
1769019300000|2026-01-21 18:15:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|2
1769019310000|2026-01-21 18:15:10|||||||||4
1769019330000|2026-01-21 18:15:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1769019350000|2026-01-21 18:15:50|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|16
1769019360000|2026-01-21 18:16:00|19.46|19.3|19.44|19.28|19.48|19.32|19.43|19.27|15
1769019370000|2026-01-21 18:16:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|2
1769019380000|2026-01-21 18:16:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1769019390000|2026-01-21 18:16:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|40
1769019400000|2026-01-21 18:16:40|||||||||3
1769019410000|2026-01-21 18:16:50|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|30
1769019420000|2026-01-21 18:17:00|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|13
1769019430000|2026-01-21 18:17:10|||||||||11
1769019470000|2026-01-21 18:17:50|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|8
1769019480000|2026-01-21 18:18:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1769019490000|2026-01-21 18:18:10|||||||||2
1769019500000|2026-01-21 18:18:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|43
1769019510000|2026-01-21 18:18:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|71
1769019520000|2026-01-21 18:18:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|39
1769019530000|2026-01-21 18:18:50|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|4
1769019540000|2026-01-21 18:19:00|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|1
1769019550000|2026-01-21 18:19:10|19.46|19.3|19.44|19.28|19.48|19.32|19.43|19.27|17
1769019560000|2026-01-21 18:19:20|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|2
1769019570000|2026-01-21 18:19:30|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|11
1769019580000|2026-01-21 18:19:40|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|21
1769019590000|2026-01-21 18:19:50|||||||||4
1769019600000|2026-01-21 18:20:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|18
1769019630000|2026-01-21 18:20:30|||||||||2
1769019640000|2026-01-21 18:20:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1769019650000|2026-01-21 18:20:50|||||||||1
1769019660000|2026-01-21 18:21:00|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|71
1769019670000|2026-01-21 18:21:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|9
1769019680000|2026-01-21 18:21:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1769019690000|2026-01-21 18:21:30|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|9
1769019700000|2026-01-21 18:21:40|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|16
1769019710000|2026-01-21 18:21:50|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|11
1769019720000|2026-01-21 18:22:00|||||||||4
1769019730000|2026-01-21 18:22:10|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|5
1769019740000|2026-01-21 18:22:20|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|23
1769019750000|2026-01-21 18:22:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1769019760000|2026-01-21 18:22:40|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|29
1769019770000|2026-01-21 18:22:50|||||||||2
1769019790000|2026-01-21 18:23:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|84
1769019800000|2026-01-21 18:23:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|8
1769019810000|2026-01-21 18:23:30|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|20
1769019820000|2026-01-21 18:23:40|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|4
1769019830000|2026-01-21 18:23:50|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|3
1769019850000|2026-01-21 18:24:10|||||||||6
1769019870000|2026-01-21 18:24:30|||||||||1
1769019880000|2026-01-21 18:24:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|7
1769019890000|2026-01-21 18:24:50|19.51|19.35|19.53|19.37|19.58|19.42|19.51|19.35|11
1769019900000|2026-01-21 18:25:00|||||||||1
1769019920000|2026-01-21 18:25:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|32
1769019930000|2026-01-21 18:25:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1769019940000|2026-01-21 18:25:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|5
1769019950000|2026-01-21 18:25:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|17
1769019960000|2026-01-21 18:26:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|1
1769019970000|2026-01-21 18:26:10|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|12
1769019980000|2026-01-21 18:26:20|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|2
1769019990000|2026-01-21 18:26:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|9
1769020000000|2026-01-21 18:26:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|5
1769020010000|2026-01-21 18:26:50|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|53
1769020020000|2026-01-21 18:27:00|||||||||2
1769020030000|2026-01-21 18:27:10|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|7
1769020040000|2026-01-21 18:27:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1769020050000|2026-01-21 18:27:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|17
1769020060000|2026-01-21 18:27:40|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|29
1769020070000|2026-01-21 18:27:50|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|16
1769020080000|2026-01-21 18:28:00|||||||||3
1769020100000|2026-01-21 18:28:20|||||||||5
1769020110000|2026-01-21 18:28:30|||||||||23
1769020120000|2026-01-21 18:28:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|66
1769020130000|2026-01-21 18:28:50|||||||||5
1769020140000|2026-01-21 18:29:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|76
1769020150000|2026-01-21 18:29:10|||||||||17
1769020160000|2026-01-21 18:29:20|||||||||11
1769020170000|2026-01-21 18:29:30|||||||||2
1769020180000|2026-01-21 18:29:40|||||||||62
1769020190000|2026-01-21 18:29:50|||||||||2
1769020200000|2026-01-21 18:30:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|15
1769020210000|2026-01-21 18:30:10|||||||||4
1769020220000|2026-01-21 18:30:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|33
1769020230000|2026-01-21 18:30:30|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|26
1769020240000|2026-01-21 18:30:40|||||||||15
1769020250000|2026-01-21 18:30:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1769020260000|2026-01-21 18:31:00|||||||||3
1769020270000|2026-01-21 18:31:10|||||||||1
1769020280000|2026-01-21 18:31:20|||||||||10
1769020290000|2026-01-21 18:31:30|||||||||104
1769020300000|2026-01-21 18:31:40|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|41
1769020310000|2026-01-21 18:31:50|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|19
1769020320000|2026-01-21 18:32:00|||||||||2
1769020330000|2026-01-21 18:32:10|||||||||1
1769020340000|2026-01-21 18:32:20|||||||||7
1769020350000|2026-01-21 18:32:30|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|29
1769020360000|2026-01-21 18:32:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1769020370000|2026-01-21 18:32:50|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|3
1769020380000|2026-01-21 18:33:00|||||||||2
1769020390000|2026-01-21 18:33:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|9
1769020400000|2026-01-21 18:33:20|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|34
1769020410000|2026-01-21 18:33:30|||||||||3
1769020420000|2026-01-21 18:33:40|||||||||7
1769020430000|2026-01-21 18:33:50|||||||||8
1769020440000|2026-01-21 18:34:00|||||||||2
1769020460000|2026-01-21 18:34:20|||||||||21
1769020470000|2026-01-21 18:34:30|||||||||11
1769020480000|2026-01-21 18:34:40|||||||||1
1769020490000|2026-01-21 18:34:50|||||||||8
1769020500000|2026-01-21 18:35:00|||||||||8
1769020510000|2026-01-21 18:35:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|13
1769020520000|2026-01-21 18:35:20|||||||||7
1769020530000|2026-01-21 18:35:30|||||||||16
1769020540000|2026-01-21 18:35:40|||||||||3
1769020550000|2026-01-21 18:35:50|||||||||3
1769020560000|2026-01-21 18:36:00|||||||||2
1769020570000|2026-01-21 18:36:10|||||||||5
1769020580000|2026-01-21 18:36:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|34
1769020590000|2026-01-21 18:36:30|||||||||4
1769020600000|2026-01-21 18:36:40|||||||||3
1769020610000|2026-01-21 18:36:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|23
1769020620000|2026-01-21 18:37:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|120
1769020630000|2026-01-21 18:37:10|||||||||7
1769020640000|2026-01-21 18:37:20|||||||||4
1769020650000|2026-01-21 18:37:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|82
1769020660000|2026-01-21 18:37:40|||||||||1
1769020670000|2026-01-21 18:37:50|||||||||6
1769020680000|2026-01-21 18:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|62
1769020690000|2026-01-21 18:38:10|||||||||3
1769020700000|2026-01-21 18:38:20|||||||||6
1769020710000|2026-01-21 18:38:30|||||||||2
1769020720000|2026-01-21 18:38:40|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|32
1769020730000|2026-01-21 18:38:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|35
1769020740000|2026-01-21 18:39:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1769020750000|2026-01-21 18:39:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1769020760000|2026-01-21 18:39:20|||||||||4
1769020770000|2026-01-21 18:39:30|||||||||2
1769020780000|2026-01-21 18:39:40|||||||||1
1769020790000|2026-01-21 18:39:50|19.43|19.27|19.43|19.27|19.43|19.27|19.39|19.23|13
1769020800000|2026-01-21 18:40:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|17
1769020810000|2026-01-21 18:40:10|19.41|19.25|19.41|19.25|19.43|19.27|19.39|19.23|22
1769020820000|2026-01-21 18:40:20|19.43|19.27|19.43|19.27|19.44|19.28|19.41|19.25|4
1769020830000|2026-01-21 18:40:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1769020840000|2026-01-21 18:40:40|||||||||6
1769020850000|2026-01-21 18:40:50|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|6
1769020860000|2026-01-21 18:41:00|||||||||13
1769020870000|2026-01-21 18:41:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|16
1769020880000|2026-01-21 18:41:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1769020890000|2026-01-21 18:41:30|||||||||1
1769020910000|2026-01-21 18:41:50|||||||||6
1769020920000|2026-01-21 18:42:00|||||||||1
1769020930000|2026-01-21 18:42:10|||||||||3
1769020940000|2026-01-21 18:42:20|||||||||2
1769020950000|2026-01-21 18:42:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|57
1769020960000|2026-01-21 18:42:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1769020970000|2026-01-21 18:42:50|||||||||1
1769020980000|2026-01-21 18:43:00|||||||||3
1769020990000|2026-01-21 18:43:10|||||||||4
1769021000000|2026-01-21 18:43:20|||||||||4
1769021010000|2026-01-21 18:43:30|||||||||3
1769021020000|2026-01-21 18:43:40|||||||||5
1769021030000|2026-01-21 18:43:50|||||||||3
1769021040000|2026-01-21 18:44:00|||||||||6
1769021050000|2026-01-21 18:44:10|||||||||2
1769021060000|2026-01-21 18:44:20|||||||||4
1769021070000|2026-01-21 18:44:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|10
1769021080000|2026-01-21 18:44:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1769021090000|2026-01-21 18:44:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|28
1769021100000|2026-01-21 18:45:00|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|26
1769021110000|2026-01-21 18:45:10|19.44|19.28|19.46|19.3|19.48|19.32|19.44|19.28|41
1769021120000|2026-01-21 18:45:20|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|0
1769021130000|2026-01-21 18:45:30|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|44
1769021160000|2026-01-21 18:46:00|||||||||2
1769021170000|2026-01-21 18:46:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|16
1769021180000|2026-01-21 18:46:20|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|23
1769021190000|2026-01-21 18:46:30|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|8
1769021210000|2026-01-21 18:46:50|||||||||1
1769021220000|2026-01-21 18:47:00|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|17
1769021240000|2026-01-21 18:47:20|||||||||2
1769021250000|2026-01-21 18:47:30|||||||||7
1769021260000|2026-01-21 18:47:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1769021270000|2026-01-21 18:47:50|||||||||1
1769021280000|2026-01-21 18:48:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|30
1769021290000|2026-01-21 18:48:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|9
1769021310000|2026-01-21 18:48:30|||||||||25
1769021320000|2026-01-21 18:48:40|||||||||10
1769021330000|2026-01-21 18:48:50|||||||||6
1769021340000|2026-01-21 18:49:00|||||||||3
1769021350000|2026-01-21 18:49:10|||||||||3
1769021360000|2026-01-21 18:49:20|||||||||3
1769021370000|2026-01-21 18:49:30|||||||||3
1769021380000|2026-01-21 18:49:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|24
1769021390000|2026-01-21 18:49:50|||||||||6
1769021400000|2026-01-21 18:50:00|||||||||6
1769021410000|2026-01-21 18:50:10|||||||||2
1769021420000|2026-01-21 18:50:20|||||||||5
1769021430000|2026-01-21 18:50:30|||||||||4
1769021440000|2026-01-21 18:50:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1769021450000|2026-01-21 18:50:50|||||||||30
1769021480000|2026-01-21 18:51:20|||||||||1
1769021490000|2026-01-21 18:51:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|33
1769021510000|2026-01-21 18:51:50|||||||||14
1769021530000|2026-01-21 18:52:10|||||||||2
1769021540000|2026-01-21 18:52:20|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|45
1769021550000|2026-01-21 18:52:30|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|10
1769021560000|2026-01-21 18:52:40|||||||||2
1769021580000|2026-01-21 18:53:00|||||||||9
1769021590000|2026-01-21 18:53:10|||||||||3
1769021620000|2026-01-21 18:53:40|||||||||1
1769021640000|2026-01-21 18:54:00|||||||||48
1769021670000|2026-01-21 18:54:30|||||||||1
1769021680000|2026-01-21 18:54:40|||||||||3
1769021700000|2026-01-21 18:55:00|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|86
1769021710000|2026-01-21 18:55:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1769021720000|2026-01-21 18:55:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1769021730000|2026-01-21 18:55:30|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|5
1769021740000|2026-01-21 18:55:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|2
1769021750000|2026-01-21 18:55:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|20
1769021770000|2026-01-21 18:56:10|||||||||2
1769021780000|2026-01-21 18:56:20|||||||||4
1769021800000|2026-01-21 18:56:40|||||||||1
1769021810000|2026-01-21 18:56:50|||||||||4
1769021820000|2026-01-21 18:57:00|||||||||3
1769021830000|2026-01-21 18:57:10|||||||||4
1769021840000|2026-01-21 18:57:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|46
1769021850000|2026-01-21 18:57:30|||||||||2
1769021870000|2026-01-21 18:57:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|83
1769021880000|2026-01-21 18:58:00|||||||||1
1769021890000|2026-01-21 18:58:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1769021910000|2026-01-21 18:58:30|||||||||5
1769021920000|2026-01-21 18:58:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|71
1769021930000|2026-01-21 18:58:50|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|17
1769021940000|2026-01-21 18:59:00|||||||||5
1769021960000|2026-01-21 18:59:20|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|22
1769021970000|2026-01-21 18:59:30|||||||||12
1769021980000|2026-01-21 18:59:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1769021990000|2026-01-21 18:59:50|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|4
1769022000000|2026-01-21 19:00:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|21
1769022010000|2026-01-21 19:00:10|||||||||7
1769022020000|2026-01-21 19:00:20|||||||||10
1769022030000|2026-01-21 19:00:30|||||||||11
1769022040000|2026-01-21 19:00:40|||||||||2
1769022050000|2026-01-21 19:00:50|||||||||5
1769022060000|2026-01-21 19:01:00|||||||||4
1769022090000|2026-01-21 19:01:30|||||||||6
1769022100000|2026-01-21 19:01:40|||||||||3
1769022110000|2026-01-21 19:01:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|136
1769022120000|2026-01-21 19:02:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|43
1769022130000|2026-01-21 19:02:10|||||||||11
1769022140000|2026-01-21 19:02:20|||||||||5
1769022150000|2026-01-21 19:02:30|||||||||17
1769022160000|2026-01-21 19:02:40|||||||||7
1769022170000|2026-01-21 19:02:50|||||||||2
1769022180000|2026-01-21 19:03:00|||||||||3
1769022190000|2026-01-21 19:03:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1769022200000|2026-01-21 19:03:20|||||||||8
1769022210000|2026-01-21 19:03:30|||||||||13
1769022230000|2026-01-21 19:03:50|||||||||2
1769022240000|2026-01-21 19:04:00|||||||||1
1769022260000|2026-01-21 19:04:20|||||||||3
1769022280000|2026-01-21 19:04:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1769022290000|2026-01-21 19:04:50|||||||||30
1769022300000|2026-01-21 19:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|104
1769022310000|2026-01-21 19:05:10|||||||||2
1769022320000|2026-01-21 19:05:20|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|93
1769022330000|2026-01-21 19:05:30|||||||||1
1769022350000|2026-01-21 19:05:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1769022360000|2026-01-21 19:06:00|||||||||2
1769022370000|2026-01-21 19:06:10|||||||||3
1769022380000|2026-01-21 19:06:20|||||||||2
1769022400000|2026-01-21 19:06:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1769022410000|2026-01-21 19:06:50|||||||||2
1769022420000|2026-01-21 19:07:00|||||||||1
1769022440000|2026-01-21 19:07:20|||||||||1
1769022450000|2026-01-21 19:07:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1769022460000|2026-01-21 19:07:40|||||||||32
1769022470000|2026-01-21 19:07:50|||||||||1
1769022480000|2026-01-21 19:08:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|32
1769022490000|2026-01-21 19:08:10|||||||||2
1769022500000|2026-01-21 19:08:20|||||||||2
1769022510000|2026-01-21 19:08:30|||||||||1
1769022520000|2026-01-21 19:08:40|||||||||62
1769022530000|2026-01-21 19:08:50|||||||||1
1769022540000|2026-01-21 19:09:00|||||||||1
1769022570000|2026-01-21 19:09:30|||||||||4
1769022580000|2026-01-21 19:09:40|||||||||7
1769022590000|2026-01-21 19:09:50|||||||||2
1769022600000|2026-01-21 19:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|13
1769022610000|2026-01-21 19:10:10|||||||||32
1769022620000|2026-01-21 19:10:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|24
1769022630000|2026-01-21 19:10:30|||||||||3
1769022640000|2026-01-21 19:10:40|||||||||2
1769022650000|2026-01-21 19:10:50|||||||||2
1769022660000|2026-01-21 19:11:00|||||||||2
1769022680000|2026-01-21 19:11:20|||||||||18
1769022690000|2026-01-21 19:11:30|||||||||1
1769022700000|2026-01-21 19:11:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|110
1769022710000|2026-01-21 19:11:50|||||||||1
1769022720000|2026-01-21 19:12:00|||||||||15
1769022730000|2026-01-21 19:12:10|||||||||2
1769022740000|2026-01-21 19:12:20|||||||||3
1769022780000|2026-01-21 19:13:00|||||||||4
1769022790000|2026-01-21 19:13:10|||||||||23
1769022800000|2026-01-21 19:13:20|||||||||2
1769022810000|2026-01-21 19:13:30|||||||||9
1769022820000|2026-01-21 19:13:40|||||||||2
1769022830000|2026-01-21 19:13:50|||||||||1
1769022840000|2026-01-21 19:14:00|||||||||2
1769022850000|2026-01-21 19:14:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|76
1769022860000|2026-01-21 19:14:20|||||||||9
1769022870000|2026-01-21 19:14:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|67
1769022880000|2026-01-21 19:14:40|||||||||5
1769022890000|2026-01-21 19:14:50|||||||||69
1769022900000|2026-01-21 19:15:00|||||||||7
1769022910000|2026-01-21 19:15:10|||||||||9
1769022920000|2026-01-21 19:15:20|||||||||31
1769022940000|2026-01-21 19:15:40|||||||||74
1769022950000|2026-01-21 19:15:50|||||||||40
1769022960000|2026-01-21 19:16:00|||||||||5
1769022970000|2026-01-21 19:16:10|||||||||31
1769022980000|2026-01-21 19:16:20|||||||||3
1769022990000|2026-01-21 19:16:30|||||||||42
1769023000000|2026-01-21 19:16:40|||||||||1
1769023010000|2026-01-21 19:16:50|||||||||1
1769023020000|2026-01-21 19:17:00|||||||||3
1769023030000|2026-01-21 19:17:10|||||||||7
1769023040000|2026-01-21 19:17:20|||||||||1
1769023050000|2026-01-21 19:17:30|||||||||4
1769023060000|2026-01-21 19:17:40|||||||||2
1769023070000|2026-01-21 19:17:50|||||||||1
1769023080000|2026-01-21 19:18:00|||||||||2
1769023090000|2026-01-21 19:18:10|||||||||11
1769023100000|2026-01-21 19:18:20|||||||||3
1769023110000|2026-01-21 19:18:30|||||||||2
1769023120000|2026-01-21 19:18:40|||||||||1
1769023130000|2026-01-21 19:18:50|||||||||1
1769023140000|2026-01-21 19:19:00|||||||||1
1769023150000|2026-01-21 19:19:10|||||||||1
1769023160000|2026-01-21 19:19:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|33
1769023170000|2026-01-21 19:19:30|||||||||6
1769023180000|2026-01-21 19:19:40|||||||||14
1769023190000|2026-01-21 19:19:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|75
1769023200000|2026-01-21 19:20:00|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|40
1769023210000|2026-01-21 19:20:10|||||||||2
1769023220000|2026-01-21 19:20:20|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|17
1769023240000|2026-01-21 19:20:40|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|5
1769023250000|2026-01-21 19:20:50|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|7
1769023260000|2026-01-21 19:21:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|6
1769023270000|2026-01-21 19:21:10|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|10
1769023280000|2026-01-21 19:21:20|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|2
1769023300000|2026-01-21 19:21:40|||||||||5
1769023310000|2026-01-21 19:21:50|||||||||1
1769023330000|2026-01-21 19:22:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|66
1769023340000|2026-01-21 19:22:20|||||||||3
1769023350000|2026-01-21 19:22:30|||||||||2
1769023360000|2026-01-21 19:22:40|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|10
1769023370000|2026-01-21 19:22:50|||||||||1
1769023390000|2026-01-21 19:23:10|||||||||2
1769023400000|2026-01-21 19:23:20|||||||||2
1769023410000|2026-01-21 19:23:30|||||||||3
1769023420000|2026-01-21 19:23:40|||||||||2
1769023430000|2026-01-21 19:23:50|||||||||1
1769023440000|2026-01-21 19:24:00|||||||||4
1769023450000|2026-01-21 19:24:10|||||||||1
1769023460000|2026-01-21 19:24:20|||||||||4
1769023470000|2026-01-21 19:24:30|||||||||8
1769023480000|2026-01-21 19:24:40|||||||||14
1769023490000|2026-01-21 19:24:50|||||||||1
1769023500000|2026-01-21 19:25:00|||||||||5
1769023510000|2026-01-21 19:25:10|||||||||10
1769023520000|2026-01-21 19:25:20|||||||||1
1769023530000|2026-01-21 19:25:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1769023540000|2026-01-21 19:25:40|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|23
1769023550000|2026-01-21 19:25:50|||||||||5
1769023560000|2026-01-21 19:26:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1769023570000|2026-01-21 19:26:10|||||||||4
1769023590000|2026-01-21 19:26:30|||||||||6
1769023600000|2026-01-21 19:26:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|16
1769023610000|2026-01-21 19:26:50|||||||||2
1769023620000|2026-01-21 19:27:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|54
1769023630000|2026-01-21 19:27:10|||||||||3
1769023640000|2026-01-21 19:27:20|||||||||2
1769023650000|2026-01-21 19:27:30|19.2|19.04|19.1|18.94|19.2|19.04|19.1|18.94|212
1769023660000|2026-01-21 19:27:40|19.05|18.89|19|18.84|19.09|18.93|19|18.84|635
1769023670000|2026-01-21 19:27:50|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|257
1769023680000|2026-01-21 19:28:00|19.1|18.94|19|18.84|19.1|18.94|19|18.84|238
1769023690000|2026-01-21 19:28:10|19.05|18.89|18.95|18.79|19.05|18.89|18.95|18.79|581
1769023700000|2026-01-21 19:28:20|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|328
1769023710000|2026-01-21 19:28:30|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|691
1769023720000|2026-01-21 19:28:40|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|245
1769023730000|2026-01-21 19:28:50|18.71|18.55|18.71|18.55|18.76|18.6|18.71|18.55|429
1769023740000|2026-01-21 19:29:00|||||||||468
1769023750000|2026-01-21 19:29:10|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|104
1769023760000|2026-01-21 19:29:20|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|55
1769023770000|2026-01-21 19:29:30|||||||||11
1769023780000|2026-01-21 19:29:40|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|125
1769023790000|2026-01-21 19:29:50|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|80
1769023800000|2026-01-21 19:30:00|18.71|18.55|18.66|18.5|18.75|18.59|18.66|18.5|151
1769023810000|2026-01-21 19:30:10|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|48
1769023820000|2026-01-21 19:30:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|44
1769023830000|2026-01-21 19:30:30|||||||||20
1769023840000|2026-01-21 19:30:40|||||||||29
1769023850000|2026-01-21 19:30:50|||||||||38
1769023860000|2026-01-21 19:31:00|||||||||40
1769023870000|2026-01-21 19:31:10|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|182
1769023880000|2026-01-21 19:31:20|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|93
1769023890000|2026-01-21 19:31:30|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|28
1769023900000|2026-01-21 19:31:40|||||||||4
1769023910000|2026-01-21 19:31:50|||||||||12
1769023920000|2026-01-21 19:32:00|18.63|18.47|18.61|18.45|18.66|18.5|18.61|18.45|148
1769023930000|2026-01-21 19:32:10|18.66|18.5|18.66|18.5|18.66|18.5|18.63|18.47|149
1769023940000|2026-01-21 19:32:20|18.63|18.47|18.61|18.45|18.66|18.5|18.61|18.45|52
1769023950000|2026-01-21 19:32:30|18.63|18.47|18.61|18.45|18.66|18.5|18.61|18.45|167
1769023960000|2026-01-21 19:32:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|44
1769023970000|2026-01-21 19:32:50|||||||||29
1769023980000|2026-01-21 19:33:00|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|76
1769023990000|2026-01-21 19:33:10|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|37
1769024000000|2026-01-21 19:33:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|28
1769024010000|2026-01-21 19:33:30|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|67
1769024020000|2026-01-21 19:33:40|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|65
1769024030000|2026-01-21 19:33:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|41
1769024040000|2026-01-21 19:34:00|||||||||29
1769024050000|2026-01-21 19:34:10|18.63|18.47|18.66|18.5|18.66|18.5|18.61|18.45|12
1769024060000|2026-01-21 19:34:20|||||||||4
1769024070000|2026-01-21 19:34:30|||||||||15
1769024080000|2026-01-21 19:34:40|||||||||1
1769024090000|2026-01-21 19:34:50|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|5
1769024100000|2026-01-21 19:35:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1769024110000|2026-01-21 19:35:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|40
1769024120000|2026-01-21 19:35:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1769024130000|2026-01-21 19:35:30|||||||||19
1769024140000|2026-01-21 19:35:40|||||||||4
1769024150000|2026-01-21 19:35:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|50
1769024160000|2026-01-21 19:36:00|||||||||36
1769024170000|2026-01-21 19:36:10|||||||||5
1769024180000|2026-01-21 19:36:20|||||||||26
1769024190000|2026-01-21 19:36:30|||||||||12
1769024200000|2026-01-21 19:36:40|||||||||15
1769024210000|2026-01-21 19:36:50|||||||||3
1769024220000|2026-01-21 19:37:00|||||||||13
1769024230000|2026-01-21 19:37:10|||||||||6
1769024240000|2026-01-21 19:37:20|||||||||12
1769024250000|2026-01-21 19:37:30|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|235
1769024260000|2026-01-21 19:37:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1769024270000|2026-01-21 19:37:50|||||||||15
1769024280000|2026-01-21 19:38:00|||||||||31
1769024290000|2026-01-21 19:38:10|||||||||17
1769024300000|2026-01-21 19:38:20|||||||||13
1769024310000|2026-01-21 19:38:30|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|100
1769024320000|2026-01-21 19:38:40|||||||||16
1769024330000|2026-01-21 19:38:50|||||||||27
1769024340000|2026-01-21 19:39:00|||||||||28
1769024350000|2026-01-21 19:39:10|||||||||4
1769024360000|2026-01-21 19:39:20|||||||||103
1769024370000|2026-01-21 19:39:30|||||||||16
1769024380000|2026-01-21 19:39:40|||||||||4
1769024390000|2026-01-21 19:39:50|18.61|18.45|18.58|18.42|18.61|18.45|18.56|18.4|101
1769024400000|2026-01-21 19:40:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|27
1769024410000|2026-01-21 19:40:10|||||||||6
1769024420000|2026-01-21 19:40:20|||||||||11
1769024430000|2026-01-21 19:40:30|||||||||8
1769024440000|2026-01-21 19:40:40|||||||||11
1769024450000|2026-01-21 19:40:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|20
1769024460000|2026-01-21 19:41:00|||||||||16
1769024470000|2026-01-21 19:41:10|||||||||26
1769024480000|2026-01-21 19:41:20|||||||||25
1769024490000|2026-01-21 19:41:30|||||||||12
1769024500000|2026-01-21 19:41:40|||||||||13
1769024510000|2026-01-21 19:41:50|||||||||10
1769024520000|2026-01-21 19:42:00|||||||||62
1769024530000|2026-01-21 19:42:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|47
1769024540000|2026-01-21 19:42:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|48
1769024550000|2026-01-21 19:42:30|18.51|18.35|18.51|18.35|18.56|18.4|18.51|18.35|50
1769024560000|2026-01-21 19:42:40|||||||||71
1769024570000|2026-01-21 19:42:50|||||||||10
1769024580000|2026-01-21 19:43:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|66
1769024590000|2026-01-21 19:43:10|||||||||15
1769024600000|2026-01-21 19:43:20|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|39
1769024610000|2026-01-21 19:43:30|||||||||40
1769024620000|2026-01-21 19:43:40|||||||||7
1769024630000|2026-01-21 19:43:50|||||||||7
1769024640000|2026-01-21 19:44:00|||||||||11
1769024650000|2026-01-21 19:44:10|||||||||6
1769024660000|2026-01-21 19:44:20|||||||||4
1769024670000|2026-01-21 19:44:30|||||||||30
1769024680000|2026-01-21 19:44:40|||||||||29
1769024690000|2026-01-21 19:44:50|||||||||32
1769024700000|2026-01-21 19:45:00|||||||||9
1769024710000|2026-01-21 19:45:10|||||||||17
1769024720000|2026-01-21 19:45:20|||||||||9
1769024730000|2026-01-21 19:45:30|||||||||18
1769024740000|2026-01-21 19:45:40|||||||||15
1769024750000|2026-01-21 19:45:50|||||||||7
1769024760000|2026-01-21 19:46:00|||||||||8
1769024770000|2026-01-21 19:46:10|||||||||8
1769024780000|2026-01-21 19:46:20|||||||||12
1769024790000|2026-01-21 19:46:30|||||||||36
1769024800000|2026-01-21 19:46:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|112
1769024810000|2026-01-21 19:46:50|||||||||17
1769024820000|2026-01-21 19:47:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|48
1769024830000|2026-01-21 19:47:10|||||||||279
1769024840000|2026-01-21 19:47:20|||||||||11
1769024850000|2026-01-21 19:47:30|||||||||12
1769024860000|2026-01-21 19:47:40|||||||||75
1769024870000|2026-01-21 19:47:50|||||||||102
1769024880000|2026-01-21 19:48:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|46
1769024890000|2026-01-21 19:48:10|||||||||53
1769024900000|2026-01-21 19:48:20|||||||||14
1769024910000|2026-01-21 19:48:30|||||||||11
1769024920000|2026-01-21 19:48:40|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|73
1769024930000|2026-01-21 19:48:50|18.46|18.3|18.46|18.3|18.51|18.35|18.46|18.3|150
1769024940000|2026-01-21 19:49:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|14
1769024950000|2026-01-21 19:49:10|||||||||158
1769024960000|2026-01-21 19:49:20|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|41
1769024970000|2026-01-21 19:49:30|||||||||9
1769024980000|2026-01-21 19:49:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|42
1769024990000|2026-01-21 19:49:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|6
1769025000000|2026-01-21 19:50:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|9
1769025010000|2026-01-21 19:50:10|||||||||11
1769025030000|2026-01-21 19:50:30|||||||||2
1769025040000|2026-01-21 19:50:40|||||||||14
1769025050000|2026-01-21 19:50:50|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|190
1769025060000|2026-01-21 19:51:00|||||||||3
1769025070000|2026-01-21 19:51:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|31
1769025080000|2026-01-21 19:51:20|||||||||16
1769025090000|2026-01-21 19:51:30|||||||||2
1769025100000|2026-01-21 19:51:40|||||||||11
1769025110000|2026-01-21 19:51:50|||||||||19
1769025120000|2026-01-21 19:52:00|||||||||16
1769025130000|2026-01-21 19:52:10|||||||||17
1769025140000|2026-01-21 19:52:20|||||||||11
1769025150000|2026-01-21 19:52:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|44
1769025160000|2026-01-21 19:52:40|||||||||15
1769025170000|2026-01-21 19:52:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|11
1769025180000|2026-01-21 19:53:00|||||||||2
1769025190000|2026-01-21 19:53:10|||||||||19
1769025200000|2026-01-21 19:53:20|||||||||11
1769025210000|2026-01-21 19:53:30|||||||||14
1769025220000|2026-01-21 19:53:40|||||||||10
1769025230000|2026-01-21 19:53:50|||||||||2
1769025240000|2026-01-21 19:54:00|||||||||7
1769025250000|2026-01-21 19:54:10|||||||||96
1769025260000|2026-01-21 19:54:20|||||||||66
1769025270000|2026-01-21 19:54:30|||||||||23
1769025280000|2026-01-21 19:54:40|||||||||75
1769025290000|2026-01-21 19:54:50|||||||||9
1769025300000|2026-01-21 19:55:00|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|170
1769025310000|2026-01-21 19:55:10|||||||||28
1769025320000|2026-01-21 19:55:20|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|69
1769025330000|2026-01-21 19:55:30|||||||||4
1769025340000|2026-01-21 19:55:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|107
1769025350000|2026-01-21 19:55:50|||||||||2
1769025360000|2026-01-21 19:56:00|||||||||2
1769025370000|2026-01-21 19:56:10|||||||||32
1769025380000|2026-01-21 19:56:20|||||||||10
1769025390000|2026-01-21 19:56:30|||||||||2
1769025400000|2026-01-21 19:56:40|||||||||27
1769025410000|2026-01-21 19:56:50|||||||||60
1769025420000|2026-01-21 19:57:00|||||||||27
1769025430000|2026-01-21 19:57:10|||||||||3
1769025440000|2026-01-21 19:57:20|||||||||6
1769025450000|2026-01-21 19:57:30|||||||||42
1769025460000|2026-01-21 19:57:40|||||||||15
1769025470000|2026-01-21 19:57:50|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|15
1769025480000|2026-01-21 19:58:00|||||||||18
1769025490000|2026-01-21 19:58:10|||||||||10
1769025500000|2026-01-21 19:58:20|||||||||17
1769025510000|2026-01-21 19:58:30|||||||||10
1769025520000|2026-01-21 19:58:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|32
1769025530000|2026-01-21 19:58:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|74
1769025540000|2026-01-21 19:59:00|||||||||71
1769025550000|2026-01-21 19:59:10|||||||||3
1769025560000|2026-01-21 19:59:20|||||||||10
1769025570000|2026-01-21 19:59:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|15
1769025580000|2026-01-21 19:59:40|||||||||7
1769025590000|2026-01-21 19:59:50|||||||||17
1769025600000|2026-01-21 20:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.36|18.2|84
1769025610000|2026-01-21 20:00:10|||||||||11
1769025620000|2026-01-21 20:00:20|||||||||8
1769025630000|2026-01-21 20:00:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|62
1769025640000|2026-01-21 20:00:40|||||||||5
1769025660000|2026-01-21 20:01:00|||||||||2
1769025670000|2026-01-21 20:01:10|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|116
1769025680000|2026-01-21 20:01:20|||||||||37
1769025690000|2026-01-21 20:01:30|||||||||6
1769025700000|2026-01-21 20:01:40|||||||||21
1769025710000|2026-01-21 20:01:50|||||||||7
1769025720000|2026-01-21 20:02:00|||||||||17
1769025730000|2026-01-21 20:02:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1769025740000|2026-01-21 20:02:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1769025750000|2026-01-21 20:02:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|17
1769025760000|2026-01-21 20:02:40|||||||||9
1769025770000|2026-01-21 20:02:50|||||||||53
1769025780000|2026-01-21 20:03:00|||||||||6
1769025790000|2026-01-21 20:03:10|||||||||1
1769025800000|2026-01-21 20:03:20|||||||||19
1769025810000|2026-01-21 20:03:30|||||||||8
1769025820000|2026-01-21 20:03:40|||||||||3
1769025830000|2026-01-21 20:03:50|||||||||163
1769025840000|2026-01-21 20:04:00|||||||||3
1769025850000|2026-01-21 20:04:10|||||||||7
1769025860000|2026-01-21 20:04:20|||||||||28
1769025870000|2026-01-21 20:04:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1769025880000|2026-01-21 20:04:40|||||||||7
1769025890000|2026-01-21 20:04:50|||||||||9
1769025900000|2026-01-21 20:05:00|||||||||9
1769025910000|2026-01-21 20:05:10|||||||||4
1769025920000|2026-01-21 20:05:20|||||||||4
1769025930000|2026-01-21 20:05:30|||||||||14
1769025940000|2026-01-21 20:05:40|||||||||5
1769025950000|2026-01-21 20:05:50|||||||||4
1769025960000|2026-01-21 20:06:00|||||||||12
1769025970000|2026-01-21 20:06:10|||||||||5
1769025980000|2026-01-21 20:06:20|||||||||7
1769025990000|2026-01-21 20:06:30|||||||||12
1769026000000|2026-01-21 20:06:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|23
1769026010000|2026-01-21 20:06:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1769026020000|2026-01-21 20:07:00|||||||||98
1769026030000|2026-01-21 20:07:10|||||||||6
1769026040000|2026-01-21 20:07:20|||||||||8
1769026050000|2026-01-21 20:07:30|||||||||5
1769026060000|2026-01-21 20:07:40|||||||||5
1769026070000|2026-01-21 20:07:50|||||||||22
1769026080000|2026-01-21 20:08:00|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|50
1769026090000|2026-01-21 20:08:10|18.58|18.42|18.61|18.45|18.61|18.45|18.56|18.4|55
1769026100000|2026-01-21 20:08:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|29
1769026110000|2026-01-21 20:08:30|||||||||12
1769026120000|2026-01-21 20:08:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|225
1769026130000|2026-01-21 20:08:50|||||||||6
1769026140000|2026-01-21 20:09:00|||||||||5
1769026150000|2026-01-21 20:09:10|||||||||12
1769026160000|2026-01-21 20:09:20|||||||||11
1769026170000|2026-01-21 20:09:30|||||||||17
1769026180000|2026-01-21 20:09:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1769026190000|2026-01-21 20:09:50|||||||||10
1769026200000|2026-01-21 20:10:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|17
1769026210000|2026-01-21 20:10:10|||||||||6
1769026220000|2026-01-21 20:10:20|||||||||5
1769026230000|2026-01-21 20:10:30|||||||||30
1769026240000|2026-01-21 20:10:40|||||||||5
1769026250000|2026-01-21 20:10:50|||||||||3
1769026260000|2026-01-21 20:11:00|||||||||32
1769026270000|2026-01-21 20:11:10|||||||||4
1769026280000|2026-01-21 20:11:20|||||||||9
1769026290000|2026-01-21 20:11:30|||||||||19
1769026300000|2026-01-21 20:11:40|||||||||5
1769026310000|2026-01-21 20:11:50|||||||||11
1769026320000|2026-01-21 20:12:00|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|55
1769026330000|2026-01-21 20:12:10|||||||||6
1769026340000|2026-01-21 20:12:20|||||||||23
1769026350000|2026-01-21 20:12:30|18.56|18.4|18.56|18.4|18.61|18.45|18.56|18.4|23
1769026360000|2026-01-21 20:12:40|||||||||7
1769026370000|2026-01-21 20:12:50|||||||||6
1769026380000|2026-01-21 20:13:00|||||||||9
1769026390000|2026-01-21 20:13:10|||||||||6
1769026400000|2026-01-21 20:13:20|||||||||34
1769026410000|2026-01-21 20:13:30|||||||||8
1769026420000|2026-01-21 20:13:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|18
1769026430000|2026-01-21 20:13:50|||||||||4
1769026440000|2026-01-21 20:14:00|||||||||53
1769026450000|2026-01-21 20:14:10|||||||||22
1769026460000|2026-01-21 20:14:20|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|639
1769026470000|2026-01-21 20:14:30|||||||||45
1769026480000|2026-01-21 20:14:40|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|40
1769026490000|2026-01-21 20:14:50|||||||||15
1769026500000|2026-01-21 20:15:00|||||||||13
1769026510000|2026-01-21 20:15:10|||||||||7
1769026520000|2026-01-21 20:15:20|||||||||4
1769026530000|2026-01-21 20:15:30|||||||||20
1769026540000|2026-01-21 20:15:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|16
1769026550000|2026-01-21 20:15:50|||||||||23
1769026560000|2026-01-21 20:16:00|||||||||8
1769026570000|2026-01-21 20:16:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1769026580000|2026-01-21 20:16:20|||||||||7
1769026590000|2026-01-21 20:16:30|||||||||5
1769026600000|2026-01-21 20:16:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|393
1769026610000|2026-01-21 20:16:50|||||||||18
1769026620000|2026-01-21 20:17:00|||||||||25
1769026630000|2026-01-21 20:17:10|||||||||7
1769026640000|2026-01-21 20:17:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|111
1769026650000|2026-01-21 20:17:30|||||||||4
1769026660000|2026-01-21 20:17:40|||||||||6
1769026670000|2026-01-21 20:17:50|||||||||6
1769026680000|2026-01-21 20:18:00|||||||||10
1769026690000|2026-01-21 20:18:10|||||||||5
1769026700000|2026-01-21 20:18:20|||||||||47
1769026710000|2026-01-21 20:18:30|||||||||8
1769026720000|2026-01-21 20:18:40|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|2314
1769026730000|2026-01-21 20:18:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|28
1769026740000|2026-01-21 20:19:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1769026750000|2026-01-21 20:19:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|6
1769026760000|2026-01-21 20:19:20|||||||||4
1769026770000|2026-01-21 20:19:30|||||||||11
1769026780000|2026-01-21 20:19:40|||||||||7
1769026790000|2026-01-21 20:19:50|||||||||10
1769026800000|2026-01-21 20:20:00|18.7|18.54|18.7|18.54|18.71|18.55|18.66|18.5|35
1769026810000|2026-01-21 20:20:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1769026820000|2026-01-21 20:20:20|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|24
1769026830000|2026-01-21 20:20:30|||||||||2
1769026840000|2026-01-21 20:20:40|||||||||5
1769026850000|2026-01-21 20:20:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|27
1769026860000|2026-01-21 20:21:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1769026880000|2026-01-21 20:21:20|||||||||2
1769026890000|2026-01-21 20:21:30|||||||||18
1769026900000|2026-01-21 20:21:40|||||||||6
1769026910000|2026-01-21 20:21:50|||||||||12
1769026920000|2026-01-21 20:22:00|||||||||1
1769026930000|2026-01-21 20:22:10|||||||||3
1769026940000|2026-01-21 20:22:20|||||||||1
1769026960000|2026-01-21 20:22:40|||||||||11
1769026970000|2026-01-21 20:22:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|17
1769026980000|2026-01-21 20:23:00|||||||||47
1769026990000|2026-01-21 20:23:10|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|85
1769027000000|2026-01-21 20:23:20|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|13
1769027010000|2026-01-21 20:23:30|||||||||2
1769027030000|2026-01-21 20:23:50|||||||||216
1769027040000|2026-01-21 20:24:00|||||||||3
1769027050000|2026-01-21 20:24:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1769027060000|2026-01-21 20:24:20|||||||||1
1769027070000|2026-01-21 20:24:30|||||||||10
1769027080000|2026-01-21 20:24:40|||||||||2
1769027090000|2026-01-21 20:24:50|||||||||1
1769027100000|2026-01-21 20:25:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1769027110000|2026-01-21 20:25:10|||||||||35
1769027120000|2026-01-21 20:25:20|||||||||1
1769027140000|2026-01-21 20:25:40|||||||||2
1769027150000|2026-01-21 20:25:50|||||||||2
1769027160000|2026-01-21 20:26:00|||||||||1
1769027170000|2026-01-21 20:26:10|||||||||29
1769027180000|2026-01-21 20:26:20|||||||||12
1769027190000|2026-01-21 20:26:30|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|70
1769027200000|2026-01-21 20:26:40|||||||||1
1769027210000|2026-01-21 20:26:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|17
1769027220000|2026-01-21 20:27:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|10
1769027240000|2026-01-21 20:27:20|||||||||3
1769027250000|2026-01-21 20:27:30|||||||||2
1769027270000|2026-01-21 20:27:50|||||||||2
1769027280000|2026-01-21 20:28:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|30
1769027290000|2026-01-21 20:28:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|8
1769027300000|2026-01-21 20:28:20|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|7
1769027310000|2026-01-21 20:28:30|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|12
1769027320000|2026-01-21 20:28:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|45
1769027330000|2026-01-21 20:28:50|||||||||13
1769027340000|2026-01-21 20:29:00|||||||||1
1769027350000|2026-01-21 20:29:10|||||||||24
1769027360000|2026-01-21 20:29:20|||||||||2
1769027370000|2026-01-21 20:29:30|||||||||1
1769027380000|2026-01-21 20:29:40|||||||||28
1769027390000|2026-01-21 20:29:50|||||||||223
1769027400000|2026-01-21 20:30:00|||||||||61
1769027410000|2026-01-21 20:30:10|||||||||28
1769027420000|2026-01-21 20:30:20|||||||||2
1769027430000|2026-01-21 20:30:30|||||||||2
1769027440000|2026-01-21 20:30:40|||||||||10
1769027450000|2026-01-21 20:30:50|||||||||16
1769027460000|2026-01-21 20:31:00|||||||||49
1769027470000|2026-01-21 20:31:10|||||||||27
1769027480000|2026-01-21 20:31:20|||||||||15
1769027490000|2026-01-21 20:31:30|||||||||20
1769027500000|2026-01-21 20:31:40|||||||||27
1769027510000|2026-01-21 20:31:50|||||||||4
1769027520000|2026-01-21 20:32:00|||||||||2
1769027530000|2026-01-21 20:32:10|||||||||12
1769027540000|2026-01-21 20:32:20|||||||||2
1769027550000|2026-01-21 20:32:30|||||||||1
1769027560000|2026-01-21 20:32:40|||||||||4
1769027570000|2026-01-21 20:32:50|||||||||5
1769027580000|2026-01-21 20:33:00|||||||||32
1769027590000|2026-01-21 20:33:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|184
1769027600000|2026-01-21 20:33:20|||||||||187
1769027610000|2026-01-21 20:33:30|||||||||29
1769027620000|2026-01-21 20:33:40|||||||||6
1769027630000|2026-01-21 20:33:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|177
1769027640000|2026-01-21 20:34:00|||||||||2
1769027650000|2026-01-21 20:34:10|||||||||34
1769027660000|2026-01-21 20:34:20|||||||||42
1769027670000|2026-01-21 20:34:30|||||||||20
1769027680000|2026-01-21 20:34:40|||||||||8
1769027690000|2026-01-21 20:34:50|||||||||4
1769027700000|2026-01-21 20:35:00|||||||||18
1769027710000|2026-01-21 20:35:10|||||||||10
1769027720000|2026-01-21 20:35:20|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|107
1769027730000|2026-01-21 20:35:30|||||||||25
1769027740000|2026-01-21 20:35:40|||||||||5
1769027750000|2026-01-21 20:35:50|||||||||1
1769027760000|2026-01-21 20:36:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1769027770000|2026-01-21 20:36:10|18.61|18.45|18.61|18.45|18.61|18.45|18.56|18.4|32
1769027780000|2026-01-21 20:36:20|||||||||19
1769027790000|2026-01-21 20:36:30|||||||||2
1769027800000|2026-01-21 20:36:40|||||||||5
1769027810000|2026-01-21 20:36:50|||||||||1
1769027820000|2026-01-21 20:37:00|||||||||1
1769027830000|2026-01-21 20:37:10|||||||||5
1769027840000|2026-01-21 20:37:20|||||||||41
1769027850000|2026-01-21 20:37:30|||||||||1
1769027860000|2026-01-21 20:37:40|||||||||3
1769027870000|2026-01-21 20:37:50|||||||||3
1769027880000|2026-01-21 20:38:00|||||||||3
1769027890000|2026-01-21 20:38:10|||||||||20
1769027900000|2026-01-21 20:38:20|||||||||2
1769027910000|2026-01-21 20:38:30|||||||||1
1769027920000|2026-01-21 20:38:40|||||||||17
1769027930000|2026-01-21 20:38:50|||||||||17
1769027940000|2026-01-21 20:39:00|||||||||1
1769027950000|2026-01-21 20:39:10|||||||||130
1769027960000|2026-01-21 20:39:20|||||||||64
1769027970000|2026-01-21 20:39:30|||||||||16
1769027980000|2026-01-21 20:39:40|||||||||14
1769027990000|2026-01-21 20:39:50|||||||||7
1769028000000|2026-01-21 20:40:00|||||||||16
1769028010000|2026-01-21 20:40:10|||||||||17
1769028020000|2026-01-21 20:40:20|||||||||14
1769028030000|2026-01-21 20:40:30|||||||||13
1769028040000|2026-01-21 20:40:40|||||||||11
1769028050000|2026-01-21 20:40:50|||||||||7
1769028060000|2026-01-21 20:41:00|||||||||15
1769028070000|2026-01-21 20:41:10|||||||||5
1769028080000|2026-01-21 20:41:20|||||||||93
1769028090000|2026-01-21 20:41:30|||||||||5
1769028100000|2026-01-21 20:41:40|||||||||5
1769028110000|2026-01-21 20:41:50|||||||||17
1769028120000|2026-01-21 20:42:00|||||||||19
1769028130000|2026-01-21 20:42:10|||||||||4
1769028140000|2026-01-21 20:42:20|||||||||12
1769028150000|2026-01-21 20:42:30|||||||||23
1769028160000|2026-01-21 20:42:40|||||||||4
1769028170000|2026-01-21 20:42:50|||||||||15
1769028180000|2026-01-21 20:43:00|||||||||56
1769028190000|2026-01-21 20:43:10|||||||||52
1769028200000|2026-01-21 20:43:20|||||||||5
1769028210000|2026-01-21 20:43:30|||||||||38
1769028220000|2026-01-21 20:43:40|||||||||21
1769028230000|2026-01-21 20:43:50|||||||||42
1769028240000|2026-01-21 20:44:00|||||||||62
1769028250000|2026-01-21 20:44:10|||||||||51
1769028260000|2026-01-21 20:44:20|||||||||59
1769028270000|2026-01-21 20:44:30|||||||||19
1769028280000|2026-01-21 20:44:40|||||||||21
1769028290000|2026-01-21 20:44:50|||||||||50
1769028300000|2026-01-21 20:45:00|||||||||13
1769028310000|2026-01-21 20:45:10|||||||||60
1769028320000|2026-01-21 20:45:20|||||||||56
1769028330000|2026-01-21 20:45:30|||||||||14
1769028340000|2026-01-21 20:45:40|||||||||22
1769028350000|2026-01-21 20:45:50|||||||||9
1769028360000|2026-01-21 20:46:00|||||||||29
1769028370000|2026-01-21 20:46:10|||||||||24
1769028380000|2026-01-21 20:46:20|||||||||27
1769028390000|2026-01-21 20:46:30|||||||||6
1769028400000|2026-01-21 20:46:40|||||||||29
1769028410000|2026-01-21 20:46:50|||||||||103
1769028420000|2026-01-21 20:47:00|||||||||26
1769028430000|2026-01-21 20:47:10|||||||||41
1769028440000|2026-01-21 20:47:20|||||||||47
1769028450000|2026-01-21 20:47:30|||||||||86
1769028460000|2026-01-21 20:47:40|||||||||21
1769028470000|2026-01-21 20:47:50|||||||||25
1769028480000|2026-01-21 20:48:00|||||||||29
1769028490000|2026-01-21 20:48:10|||||||||15
1769028500000|2026-01-21 20:48:20|||||||||69
1769028510000|2026-01-21 20:48:30|||||||||13
1769028520000|2026-01-21 20:48:40|||||||||62
1769028530000|2026-01-21 20:48:50|||||||||11
1769028540000|2026-01-21 20:49:00|||||||||20
1769028550000|2026-01-21 20:49:10|||||||||31
1769028560000|2026-01-21 20:49:20|||||||||177
1769028570000|2026-01-21 20:49:30|||||||||27
1769028580000|2026-01-21 20:49:40|||||||||11
1769028590000|2026-01-21 20:49:50|||||||||22
1769028600000|2026-01-21 20:50:00|||||||||118
1769028610000|2026-01-21 20:50:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|339
1769028620000|2026-01-21 20:50:20|||||||||18
1769028630000|2026-01-21 20:50:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|57
1769028640000|2026-01-21 20:50:40|||||||||33
1769028650000|2026-01-21 20:50:50|||||||||32
1769028660000|2026-01-21 20:51:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|46
1769028670000|2026-01-21 20:51:10|||||||||13
1769028680000|2026-01-21 20:51:20|||||||||13
1769028690000|2026-01-21 20:51:30|||||||||23
1769028700000|2026-01-21 20:51:40|||||||||29
1769028710000|2026-01-21 20:51:50|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|84
1769028720000|2026-01-21 20:52:00|18.61|18.45|18.61|18.45|18.66|18.5|18.61|18.45|262
1769028730000|2026-01-21 20:52:10|||||||||7
1769028740000|2026-01-21 20:52:20|||||||||12
1769028750000|2026-01-21 20:52:30|||||||||25
1769028760000|2026-01-21 20:52:40|||||||||36
1769028770000|2026-01-21 20:52:50|||||||||36
1769028780000|2026-01-21 20:53:00|||||||||39
1769028790000|2026-01-21 20:53:10|||||||||400
1769028800000|2026-01-21 20:53:20|||||||||168
1769028810000|2026-01-21 20:53:30|||||||||92
1769028820000|2026-01-21 20:53:40|||||||||26
1769028830000|2026-01-21 20:53:50|||||||||107
1769028840000|2026-01-21 20:54:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|37
1769028850000|2026-01-21 20:54:10|||||||||35
1769028860000|2026-01-21 20:54:20|||||||||25
1769028870000|2026-01-21 20:54:30|||||||||69
1769028880000|2026-01-21 20:54:40|||||||||58
1769028890000|2026-01-21 20:54:50|||||||||31
1769028900000|2026-01-21 20:55:00|||||||||113
1769028910000|2026-01-21 20:55:10|||||||||92
1769028920000|2026-01-21 20:55:20|||||||||120
1769028930000|2026-01-21 20:55:30|||||||||45
1769028940000|2026-01-21 20:55:40|||||||||65
1769028950000|2026-01-21 20:55:50|||||||||25
1769028960000|2026-01-21 20:56:00|||||||||36
1769028970000|2026-01-21 20:56:10|||||||||28
1769028980000|2026-01-21 20:56:20|||||||||55
1769028990000|2026-01-21 20:56:30|||||||||58
1769029000000|2026-01-21 20:56:40|||||||||23
1769029010000|2026-01-21 20:56:50|||||||||91
1769029020000|2026-01-21 20:57:00|||||||||32
1769029030000|2026-01-21 20:57:10|||||||||28
1769029040000|2026-01-21 20:57:20|||||||||36
1769029050000|2026-01-21 20:57:30|||||||||90
1769029060000|2026-01-21 20:57:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|210
1769029070000|2026-01-21 20:57:50|||||||||23
1769029080000|2026-01-21 20:58:00|||||||||116
1769029090000|2026-01-21 20:58:10|||||||||207
1769029100000|2026-01-21 20:58:20|||||||||149
1769029110000|2026-01-21 20:58:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|239
1769029120000|2026-01-21 20:58:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|114
1769029130000|2026-01-21 20:58:50|||||||||109
1769029140000|2026-01-21 20:59:00|||||||||263
1769029150000|2026-01-21 20:59:10|||||||||314
1769029160000|2026-01-21 20:59:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|617
1769029170000|2026-01-21 20:59:30|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|380
1769029180000|2026-01-21 20:59:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|430
1769029190000|2026-01-21 20:59:50|||||||||621
1769029200000|2026-01-21 21:00:00|||||||||124
1769029210000|2026-01-21 21:00:10|||||||||19
1769029220000|2026-01-21 21:00:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|8
1769029230000|2026-01-21 21:00:30|||||||||8
1769029240000|2026-01-21 21:00:40|||||||||1
1769029250000|2026-01-21 21:00:50|||||||||35
1769029260000|2026-01-21 21:01:00|||||||||41
1769029270000|2026-01-21 21:01:10|||||||||3
1769029290000|2026-01-21 21:01:30|||||||||1
1769029300000|2026-01-21 21:01:40|||||||||7
1769029320000|2026-01-21 21:02:00|||||||||8
1769029330000|2026-01-21 21:02:10|||||||||31
1769029340000|2026-01-21 21:02:20|||||||||24
1769029350000|2026-01-21 21:02:30|||||||||51
1769029370000|2026-01-21 21:02:50|||||||||22
1769029380000|2026-01-21 21:03:00|||||||||5
1769029390000|2026-01-21 21:03:10|||||||||29
1769029400000|2026-01-21 21:03:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|58
1769029410000|2026-01-21 21:03:30|||||||||158
1769029420000|2026-01-21 21:03:40|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|58
1769029430000|2026-01-21 21:03:50|||||||||3
1769029450000|2026-01-21 21:04:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|191
1769029470000|2026-01-21 21:04:30|||||||||2
1769029490000|2026-01-21 21:04:50|||||||||2
1769029510000|2026-01-21 21:05:10|||||||||4
1769029550000|2026-01-21 21:05:50|||||||||1
1769029570000|2026-01-21 21:06:10|||||||||2
1769029590000|2026-01-21 21:06:30|||||||||5
1769029600000|2026-01-21 21:06:40|||||||||3
1769029620000|2026-01-21 21:07:00|||||||||1
1769029630000|2026-01-21 21:07:10|||||||||1
1769029640000|2026-01-21 21:07:20|||||||||100
1769029650000|2026-01-21 21:07:30|||||||||7
1769029660000|2026-01-21 21:07:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|58
1769029670000|2026-01-21 21:07:50|||||||||2
1769029700000|2026-01-21 21:08:20|||||||||1
1769029710000|2026-01-21 21:08:30|||||||||14
1769029730000|2026-01-21 21:08:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|83
1769029740000|2026-01-21 21:09:00|||||||||25
1769029750000|2026-01-21 21:09:10|||||||||1
1769029760000|2026-01-21 21:09:20|||||||||4
1769029770000|2026-01-21 21:09:30|||||||||2
1769029800000|2026-01-21 21:10:00|||||||||2
1769029820000|2026-01-21 21:10:20|||||||||11
1769029860000|2026-01-21 21:11:00|||||||||2
1769029870000|2026-01-21 21:11:10|||||||||14
1769029890000|2026-01-21 21:11:30|||||||||3
1769029900000|2026-01-21 21:11:40|||||||||1
1769029910000|2026-01-21 21:11:50|||||||||2
1769029920000|2026-01-21 21:12:00|||||||||10
1769029950000|2026-01-21 21:12:30|||||||||1
1769029960000|2026-01-21 21:12:40|||||||||2
1769029980000|2026-01-21 21:13:00|||||||||15
1769029990000|2026-01-21 21:13:10|||||||||1
1769030000000|2026-01-21 21:13:20|||||||||5
1769030010000|2026-01-21 21:13:30|||||||||32
1769030020000|2026-01-21 21:13:40|||||||||1
1769030030000|2026-01-21 21:13:50|||||||||2
1769030040000|2026-01-21 21:14:00|||||||||1
1769030060000|2026-01-21 21:14:20|||||||||21
1769030070000|2026-01-21 21:14:30|||||||||29
1769030080000|2026-01-21 21:14:40|||||||||6
1769030090000|2026-01-21 21:14:50|||||||||28
1769031000000|2026-01-21 21:30:00|||||||||2
1769031030000|2026-01-21 21:30:30|||||||||2
1769031270000|2026-01-21 21:34:30|||||||||5
1769031460000|2026-01-21 21:37:40|||||||||13
1769031490000|2026-01-21 21:38:10|||||||||4
1769031540000|2026-01-21 21:39:00|||||||||1
1769031560000|2026-01-21 21:39:20|||||||||6
1769031660000|2026-01-21 21:41:00|||||||||1
1769031760000|2026-01-21 21:42:40|||||||||2
1769031770000|2026-01-21 21:42:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|0
1769031780000|2026-01-21 21:43:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1769031810000|2026-01-21 21:43:30|||||||||3
1769031840000|2026-01-21 21:44:00|||||||||3
1769031900000|2026-01-21 21:45:00|||||||||5
1769031920000|2026-01-21 21:45:20|||||||||1
1769031990000|2026-01-21 21:46:30|||||||||1
1769032090000|2026-01-21 21:48:10|||||||||5
1769032110000|2026-01-21 21:48:30|||||||||3
1769032140000|2026-01-21 21:49:00|||||||||1
1769032150000|2026-01-21 21:49:10|||||||||1
1769032160000|2026-01-21 21:49:20|||||||||7
1769032200000|2026-01-21 21:50:00|||||||||2
1769032230000|2026-01-21 21:50:30|||||||||2
1769032250000|2026-01-21 21:50:50|||||||||1
1769032260000|2026-01-21 21:51:00|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|8
1769032270000|2026-01-21 21:51:10|||||||||2
1769032360000|2026-01-21 21:52:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1769032370000|2026-01-21 21:52:50|||||||||2
1769032380000|2026-01-21 21:53:00|||||||||1
1769032430000|2026-01-21 21:53:50|||||||||1
1769032470000|2026-01-21 21:54:30|||||||||2
1769032490000|2026-01-21 21:54:50|||||||||1
1769032510000|2026-01-21 21:55:10|||||||||1
1769032600000|2026-01-21 21:56:40|||||||||2
1769032610000|2026-01-21 21:56:50|||||||||1
1769032620000|2026-01-21 21:57:00|||||||||3
1769032630000|2026-01-21 21:57:10|||||||||19
1769032640000|2026-01-21 21:57:20|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|75
1769032650000|2026-01-21 21:57:30|||||||||2
1769032660000|2026-01-21 21:57:40|||||||||17
1769032670000|2026-01-21 21:57:50|||||||||23
1769032690000|2026-01-21 21:58:10|||||||||1
1769032750000|2026-01-21 21:59:10|||||||||7
1769032770000|2026-01-21 21:59:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|24
1769032780000|2026-01-21 21:59:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1769032790000|2026-01-21 21:59:50|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|31
1769036400000|2026-01-21 23:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1769036410000|2026-01-21 23:00:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|10
1769036420000|2026-01-21 23:00:20|||||||||17
1769036430000|2026-01-21 23:00:30|||||||||6
1769036440000|2026-01-21 23:00:40|||||||||2
1769036500000|2026-01-21 23:01:40|||||||||1
1769036520000|2026-01-21 23:02:00|||||||||2
1769036530000|2026-01-21 23:02:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|21
1769036550000|2026-01-21 23:02:30|||||||||6
1769036570000|2026-01-21 23:02:50|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|33
1769036580000|2026-01-21 23:03:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|38
1769036600000|2026-01-21 23:03:20|||||||||12
1769036630000|2026-01-21 23:03:50|||||||||2
1769036640000|2026-01-21 23:04:00|||||||||13
1769036660000|2026-01-21 23:04:20|||||||||10
1769036670000|2026-01-21 23:04:30|||||||||2
1769036710000|2026-01-21 23:05:10|||||||||1
1769036720000|2026-01-21 23:05:20|||||||||1
1769036740000|2026-01-21 23:05:40|||||||||1
1769036770000|2026-01-21 23:06:10|||||||||1
1769036790000|2026-01-21 23:06:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|4
1769036810000|2026-01-21 23:06:50|||||||||1
1769036820000|2026-01-21 23:07:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|1
1769036830000|2026-01-21 23:07:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1769036840000|2026-01-21 23:07:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769036870000|2026-01-21 23:07:50|||||||||6
1769036970000|2026-01-21 23:09:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|5
1769036990000|2026-01-21 23:09:50|||||||||2
1769037090000|2026-01-21 23:11:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|33
1769037130000|2026-01-21 23:12:10|||||||||2
1769037160000|2026-01-21 23:12:40|||||||||1
1769037170000|2026-01-21 23:12:50|||||||||1
1769037180000|2026-01-21 23:13:00|||||||||2
1769037300000|2026-01-21 23:15:00|||||||||1
1769037320000|2026-01-21 23:15:20|||||||||1
1769037470000|2026-01-21 23:17:50|||||||||1
1769037530000|2026-01-21 23:18:50|||||||||3
1769037620000|2026-01-21 23:20:20|||||||||1
1769037650000|2026-01-21 23:20:50|||||||||2
1769037690000|2026-01-21 23:21:30|||||||||1
1769037950000|2026-01-21 23:25:50|||||||||1
1769038010000|2026-01-21 23:26:50|||||||||1
1769038050000|2026-01-21 23:27:30|||||||||1
1769038060000|2026-01-21 23:27:40|||||||||1
1769038070000|2026-01-21 23:27:50|||||||||55
1769038150000|2026-01-21 23:29:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|4
1769038190000|2026-01-21 23:29:50|||||||||2
1769038410000|2026-01-21 23:33:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1769038440000|2026-01-21 23:34:00|||||||||2
1769038480000|2026-01-21 23:34:40|||||||||1
1769038550000|2026-01-21 23:35:50|||||||||3
1769038600000|2026-01-21 23:36:40|||||||||1
1769038620000|2026-01-21 23:37:00|||||||||1
1769038700000|2026-01-21 23:38:20|||||||||1
1769038890000|2026-01-21 23:41:30|||||||||1
1769039440000|2026-01-21 23:50:40|||||||||1
1769039460000|2026-01-21 23:51:00|||||||||2
1769039490000|2026-01-21 23:51:30|||||||||1
1769039500000|2026-01-21 23:51:40|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|47
1769039510000|2026-01-21 23:51:50|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|3
1769039550000|2026-01-21 23:52:30|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|3
1769039560000|2026-01-21 23:52:40|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|6
1769039630000|2026-01-21 23:53:50|||||||||1
1769039650000|2026-01-21 23:54:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1769039990000|2026-01-21 23:59:50|||||||||1
1769040200000|2026-01-22 00:03:20|||||||||1
1769040220000|2026-01-22 00:03:40|||||||||1
1769040270000|2026-01-22 00:04:30|||||||||6
1769040490000|2026-01-22 00:08:10|||||||||2
1769040500000|2026-01-22 00:08:20|||||||||1
1769040680000|2026-01-22 00:11:20|||||||||6
1769040920000|2026-01-22 00:15:20|||||||||1
1769041120000|2026-01-22 00:18:40|||||||||8
1769041130000|2026-01-22 00:18:50|||||||||1
1769041180000|2026-01-22 00:19:40|||||||||6
1769041590000|2026-01-22 00:26:30|||||||||1
1769041610000|2026-01-22 00:26:50|||||||||1
1769041740000|2026-01-22 00:29:00|||||||||1
1769041750000|2026-01-22 00:29:10|||||||||1
1769041830000|2026-01-22 00:30:30|||||||||10
1769041860000|2026-01-22 00:31:00|||||||||1
1769042210000|2026-01-22 00:36:50|||||||||1
1769042250000|2026-01-22 00:37:30|||||||||7
1769042260000|2026-01-22 00:37:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1769042270000|2026-01-22 00:37:50|||||||||1
1769042300000|2026-01-22 00:38:20|||||||||1
1769042320000|2026-01-22 00:38:40|||||||||1
1769042440000|2026-01-22 00:40:40|||||||||10
1769042480000|2026-01-22 00:41:20|||||||||1
1769042590000|2026-01-22 00:43:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|86
1769042600000|2026-01-22 00:43:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1769043190000|2026-01-22 00:53:10|||||||||2
1769043300000|2026-01-22 00:55:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|49
1769043420000|2026-01-22 00:57:00|||||||||3
1769043680000|2026-01-22 01:01:20|||||||||1
1769043700000|2026-01-22 01:01:40|||||||||3
1769043720000|2026-01-22 01:02:00|||||||||2
1769043750000|2026-01-22 01:02:30|||||||||2
1769043860000|2026-01-22 01:04:20|||||||||2
1769043900000|2026-01-22 01:05:00|||||||||1
1769044150000|2026-01-22 01:09:10|||||||||2
1769044220000|2026-01-22 01:10:20|||||||||2
1769044300000|2026-01-22 01:11:40|||||||||22
1769044430000|2026-01-22 01:13:50|||||||||1
1769044610000|2026-01-22 01:16:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|26
1769044670000|2026-01-22 01:17:50|||||||||1
1769044690000|2026-01-22 01:18:10|||||||||1
1769044760000|2026-01-22 01:19:20|||||||||1
1769044780000|2026-01-22 01:19:40|||||||||1
1769044900000|2026-01-22 01:21:40|||||||||5
1769044930000|2026-01-22 01:22:10|||||||||1
1769045140000|2026-01-22 01:25:40|||||||||2
1769045190000|2026-01-22 01:26:30|||||||||1
1769045210000|2026-01-22 01:26:50|||||||||1
1769045250000|2026-01-22 01:27:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|65
1769045310000|2026-01-22 01:28:30|||||||||1
1769045490000|2026-01-22 01:31:30|||||||||1
1769045500000|2026-01-22 01:31:40|||||||||1
1769045570000|2026-01-22 01:32:50|||||||||1
1769045870000|2026-01-22 01:37:50|||||||||1
1769045890000|2026-01-22 01:38:10|||||||||4
1769046020000|2026-01-22 01:40:20|||||||||1
1769046090000|2026-01-22 01:41:30|||||||||1
1769046160000|2026-01-22 01:42:40|||||||||1
1769046170000|2026-01-22 01:42:50|||||||||2
1769046230000|2026-01-22 01:43:50|||||||||10
1769046290000|2026-01-22 01:44:50|||||||||2
1769046940000|2026-01-22 01:55:40|||||||||1
1769046960000|2026-01-22 01:56:00|||||||||25
1769046980000|2026-01-22 01:56:20|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|68
1769047130000|2026-01-22 01:58:50|||||||||1
1769047190000|2026-01-22 01:59:50|||||||||6
1769047430000|2026-01-22 02:03:50|||||||||4
1769047510000|2026-01-22 02:05:10|||||||||2
1769047630000|2026-01-22 02:07:10|||||||||2
1769047750000|2026-01-22 02:09:10|||||||||1
1769047760000|2026-01-22 02:09:20|||||||||1
1769047840000|2026-01-22 02:10:40|||||||||1
1769048330000|2026-01-22 02:18:50|||||||||1
1769048710000|2026-01-22 02:25:10|||||||||10
1769048720000|2026-01-22 02:25:20|||||||||1
1769048820000|2026-01-22 02:27:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1769048840000|2026-01-22 02:27:20|||||||||1
1769049180000|2026-01-22 02:33:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1769049300000|2026-01-22 02:35:00|||||||||1
1769049410000|2026-01-22 02:36:50|||||||||1
1769049440000|2026-01-22 02:37:20|||||||||9
1769049470000|2026-01-22 02:37:50|||||||||2
1769049760000|2026-01-22 02:42:40|||||||||1
1769049870000|2026-01-22 02:44:30|||||||||1
1769049920000|2026-01-22 02:45:20|||||||||1
1769049960000|2026-01-22 02:46:00|||||||||1
1769050120000|2026-01-22 02:48:40|||||||||1
1769050490000|2026-01-22 02:54:50|||||||||1
1769050530000|2026-01-22 02:55:30|||||||||1
1769050920000|2026-01-22 03:02:00|||||||||3
1769051010000|2026-01-22 03:03:30|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|0
1769051020000|2026-01-22 03:03:40|||||||||3
1769051040000|2026-01-22 03:04:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1769051060000|2026-01-22 03:04:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769051510000|2026-01-22 03:11:50|||||||||1
1769051650000|2026-01-22 03:14:10|||||||||10
1769051660000|2026-01-22 03:14:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1769051670000|2026-01-22 03:14:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1769051930000|2026-01-22 03:18:50|||||||||1
1769051970000|2026-01-22 03:19:30|||||||||3
1769052110000|2026-01-22 03:21:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|15
1769052970000|2026-01-22 03:36:10|||||||||1
1769053090000|2026-01-22 03:38:10|||||||||4
1769053120000|2026-01-22 03:38:40|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|1
1769053620000|2026-01-22 03:47:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1769053710000|2026-01-22 03:48:30|||||||||1
1769053740000|2026-01-22 03:49:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1769053750000|2026-01-22 03:49:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769054020000|2026-01-22 03:53:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1769054500000|2026-01-22 04:01:40|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|37
1769054540000|2026-01-22 04:02:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1769054550000|2026-01-22 04:02:30|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|3
1769054560000|2026-01-22 04:02:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1769054640000|2026-01-22 04:04:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1769054650000|2026-01-22 04:04:10|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|1
1769054660000|2026-01-22 04:04:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1769054890000|2026-01-22 04:08:10|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|0
1769055910000|2026-01-22 04:25:10|||||||||1
1769055950000|2026-01-22 04:25:50|||||||||2
1769055960000|2026-01-22 04:26:00|||||||||1
1769057770000|2026-01-22 04:56:10|||||||||7
1769058040000|2026-01-22 05:00:40|||||||||1
1769058570000|2026-01-22 05:09:30|||||||||5
1769058880000|2026-01-22 05:14:40|||||||||1
1769059020000|2026-01-22 05:17:00|||||||||5
1769059210000|2026-01-22 05:20:10|||||||||3
1769059220000|2026-01-22 05:20:20|||||||||1
1769059230000|2026-01-22 05:20:30|||||||||5
1769059240000|2026-01-22 05:20:40|||||||||2
1769059480000|2026-01-22 05:24:40|||||||||1
1769060060000|2026-01-22 05:34:20|||||||||2
1769060460000|2026-01-22 05:41:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|30
1769060570000|2026-01-22 05:42:50|||||||||10
1769060620000|2026-01-22 05:43:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1769060640000|2026-01-22 05:44:00|||||||||8
1769060840000|2026-01-22 05:47:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1769060890000|2026-01-22 05:48:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1769061000000|2026-01-22 05:50:00|||||||||1
1769061160000|2026-01-22 05:52:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1769061170000|2026-01-22 05:52:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1769061180000|2026-01-22 05:53:00|||||||||1
1769061190000|2026-01-22 05:53:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1769061230000|2026-01-22 05:53:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|14
1769061250000|2026-01-22 05:54:10|||||||||3
1769061270000|2026-01-22 05:54:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1769061300000|2026-01-22 05:55:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1769061310000|2026-01-22 05:55:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1769061330000|2026-01-22 05:55:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1769061410000|2026-01-22 05:56:50|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|0
1769061440000|2026-01-22 05:57:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1769061450000|2026-01-22 05:57:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1769061460000|2026-01-22 05:57:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1769061470000|2026-01-22 05:57:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|0
1769061480000|2026-01-22 05:58:00|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|0
1769062040000|2026-01-22 06:07:20|||||||||2
1769062090000|2026-01-22 06:08:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1769062110000|2026-01-22 06:08:30|||||||||1
1769062260000|2026-01-22 06:11:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|54
1769062370000|2026-01-22 06:12:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|8
1769062380000|2026-01-22 06:13:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1769062410000|2026-01-22 06:13:30|||||||||1
1769062570000|2026-01-22 06:16:10|||||||||1
1769062860000|2026-01-22 06:21:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|1
1769062880000|2026-01-22 06:21:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1769062910000|2026-01-22 06:21:50|||||||||6
1769062920000|2026-01-22 06:22:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1769062930000|2026-01-22 06:22:10|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|1
1769062940000|2026-01-22 06:22:20|||||||||1
1769062950000|2026-01-22 06:22:30|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|1
1769063460000|2026-01-22 06:31:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|9
1769063470000|2026-01-22 06:31:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1769063480000|2026-01-22 06:31:20|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|0
1769063490000|2026-01-22 06:31:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1769063530000|2026-01-22 06:32:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1769063560000|2026-01-22 06:32:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1769063630000|2026-01-22 06:33:50|||||||||13
1769063680000|2026-01-22 06:34:40|||||||||4
1769063750000|2026-01-22 06:35:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|53
1769063780000|2026-01-22 06:36:20|||||||||12
1769063820000|2026-01-22 06:37:00|||||||||7
1769063850000|2026-01-22 06:37:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1769063860000|2026-01-22 06:37:40|||||||||1
1769063890000|2026-01-22 06:38:10|||||||||26
1769063930000|2026-01-22 06:38:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1769063990000|2026-01-22 06:39:50|||||||||21
1769064010000|2026-01-22 06:40:10|||||||||4
1769064040000|2026-01-22 06:40:40|||||||||1
1769064080000|2026-01-22 06:41:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1769064090000|2026-01-22 06:41:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1769064110000|2026-01-22 06:41:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1769064130000|2026-01-22 06:42:10|||||||||6
1769064380000|2026-01-22 06:46:20|||||||||5
1769064670000|2026-01-22 06:51:10|||||||||25
1769064680000|2026-01-22 06:51:20|||||||||1
1769065340000|2026-01-22 07:02:20|||||||||2
1769065390000|2026-01-22 07:03:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|35
1769065460000|2026-01-22 07:04:20|||||||||14
1769065500000|2026-01-22 07:05:00|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|13
1769065580000|2026-01-22 07:06:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1769065620000|2026-01-22 07:07:00|||||||||5
1769065940000|2026-01-22 07:12:20|||||||||2
1769066050000|2026-01-22 07:14:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1769066060000|2026-01-22 07:14:20|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|2
1769066160000|2026-01-22 07:16:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1769066240000|2026-01-22 07:17:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1769066270000|2026-01-22 07:17:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|2
1769066280000|2026-01-22 07:18:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1769066320000|2026-01-22 07:18:40|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|0
1769066330000|2026-01-22 07:18:50|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|2
1769066480000|2026-01-22 07:21:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1769066580000|2026-01-22 07:23:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|31
1769066600000|2026-01-22 07:23:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1769066740000|2026-01-22 07:25:40|||||||||8
1769066840000|2026-01-22 07:27:20|||||||||1
1769066900000|2026-01-22 07:28:20|||||||||4
1769066920000|2026-01-22 07:28:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1769067010000|2026-01-22 07:30:10|||||||||2
1769067060000|2026-01-22 07:31:00|||||||||5
1769067290000|2026-01-22 07:34:50|||||||||1
1769067370000|2026-01-22 07:36:10|||||||||1
1769067430000|2026-01-22 07:37:10|||||||||1
1769067540000|2026-01-22 07:39:00|||||||||1
1769067620000|2026-01-22 07:40:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|28
1769067650000|2026-01-22 07:40:50|||||||||1
1769067670000|2026-01-22 07:41:10|||||||||1
1769067760000|2026-01-22 07:42:40|||||||||7
1769067830000|2026-01-22 07:43:50|||||||||1
1769067880000|2026-01-22 07:44:40|||||||||1
1769067980000|2026-01-22 07:46:20|||||||||1
1769068000000|2026-01-22 07:46:40|||||||||1
1769068100000|2026-01-22 07:48:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|52
1769068170000|2026-01-22 07:49:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|10
1769068180000|2026-01-22 07:49:40|||||||||5
1769068220000|2026-01-22 07:50:20|18.4|18.24|18.43|18.27|18.43|18.27|18.38|18.22|6
1769068250000|2026-01-22 07:50:50|18.4|18.24|18.4|18.24|18.43|18.27|18.38|18.22|0
1769068260000|2026-01-22 07:51:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1769068280000|2026-01-22 07:51:20|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|0
1769068310000|2026-01-22 07:51:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1769068700000|2026-01-22 07:58:20|||||||||1
1769068780000|2026-01-22 07:59:40|||||||||1
1769068800000|2026-01-22 08:00:00|||||||||1
1769068840000|2026-01-22 08:00:40|||||||||1
1769068920000|2026-01-22 08:02:00|||||||||2
1769068940000|2026-01-22 08:02:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|55
1769068950000|2026-01-22 08:02:30|||||||||1
1769069060000|2026-01-22 08:04:20|||||||||14
1769069070000|2026-01-22 08:04:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1769069080000|2026-01-22 08:04:40|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|4
1769069130000|2026-01-22 08:05:30|||||||||1
1769069160000|2026-01-22 08:06:00|||||||||3
1769069290000|2026-01-22 08:08:10|||||||||2
1769069330000|2026-01-22 08:08:50|||||||||6
1769069350000|2026-01-22 08:09:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|26
1769069370000|2026-01-22 08:09:30|18.33|18.17|18.33|18.17|18.36|18.2|18.33|18.17|5
1769069380000|2026-01-22 08:09:40|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|1
1769069490000|2026-01-22 08:11:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|18
1769069500000|2026-01-22 08:11:40|18.36|18.2|18.38|18.22|18.38|18.22|18.33|18.17|1
1769069510000|2026-01-22 08:11:50|||||||||2
1769069590000|2026-01-22 08:13:10|||||||||1
1769069600000|2026-01-22 08:13:20|||||||||3
1769069650000|2026-01-22 08:14:10|||||||||10
1769069660000|2026-01-22 08:14:20|||||||||1
1769069690000|2026-01-22 08:14:50|||||||||7
1769069760000|2026-01-22 08:16:00|||||||||1
1769069800000|2026-01-22 08:16:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|6
1769069810000|2026-01-22 08:16:50|18.34|18.18|18.34|18.18|18.36|18.2|18.34|18.18|1
1769069900000|2026-01-22 08:18:20|||||||||1
1769069920000|2026-01-22 08:18:40|||||||||1
1769069980000|2026-01-22 08:19:40|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|6
1769069990000|2026-01-22 08:19:50|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|5
1769070000000|2026-01-22 08:20:00|||||||||1
1769070070000|2026-01-22 08:21:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1769070090000|2026-01-22 08:21:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1769070100000|2026-01-22 08:21:40|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|0
1769070150000|2026-01-22 08:22:30|||||||||3
1769070200000|2026-01-22 08:23:20|||||||||1
1769070210000|2026-01-22 08:23:30|||||||||3
1769070240000|2026-01-22 08:24:00|||||||||1
1769070440000|2026-01-22 08:27:20|18.33|18.17|18.31|18.15|18.33|18.17|18.29|18.13|72
1769070450000|2026-01-22 08:27:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769070470000|2026-01-22 08:27:50|||||||||1
1769070500000|2026-01-22 08:28:20|||||||||1
1769070540000|2026-01-22 08:29:00|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|35
1769070580000|2026-01-22 08:29:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1769070590000|2026-01-22 08:29:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769070640000|2026-01-22 08:30:40|||||||||1
1769070660000|2026-01-22 08:31:00|||||||||2
1769070700000|2026-01-22 08:31:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|18
1769070740000|2026-01-22 08:32:20|||||||||1
1769070750000|2026-01-22 08:32:30|||||||||1
1769070860000|2026-01-22 08:34:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|9
1769070870000|2026-01-22 08:34:30|||||||||4
1769070920000|2026-01-22 08:35:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|3
1769070930000|2026-01-22 08:35:30|||||||||63
1769070950000|2026-01-22 08:35:50|||||||||8
1769070970000|2026-01-22 08:36:10|||||||||3
1769071010000|2026-01-22 08:36:50|||||||||3
1769071040000|2026-01-22 08:37:20|||||||||1
1769071150000|2026-01-22 08:39:10|||||||||1
1769071170000|2026-01-22 08:39:30|||||||||1
1769071230000|2026-01-22 08:40:30|||||||||3
1769071310000|2026-01-22 08:41:50|||||||||1
1769071580000|2026-01-22 08:46:20|||||||||1
1769071830000|2026-01-22 08:50:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|47
1769071870000|2026-01-22 08:51:10|||||||||1
1769071900000|2026-01-22 08:51:40|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|9
1769071910000|2026-01-22 08:51:50|||||||||1
1769072010000|2026-01-22 08:53:30|||||||||5
1769072030000|2026-01-22 08:53:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1769072040000|2026-01-22 08:54:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|45
1769072130000|2026-01-22 08:55:30|||||||||1
1769072140000|2026-01-22 08:55:40|||||||||2
1769072150000|2026-01-22 08:55:50|||||||||1
1769072340000|2026-01-22 08:59:00|||||||||1
1769072390000|2026-01-22 08:59:50|||||||||2
1769072400000|2026-01-22 09:00:00|||||||||2
1769072430000|2026-01-22 09:00:30|||||||||6
1769072470000|2026-01-22 09:01:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|44
1769072500000|2026-01-22 09:01:40|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|0
1769072520000|2026-01-22 09:02:00|||||||||2
1769072560000|2026-01-22 09:02:40|||||||||1
1769072590000|2026-01-22 09:03:10|||||||||1
1769072600000|2026-01-22 09:03:20|||||||||1
1769072620000|2026-01-22 09:03:40|||||||||1
1769072730000|2026-01-22 09:05:30|||||||||1
1769072740000|2026-01-22 09:05:40|||||||||3
1769072800000|2026-01-22 09:06:40|||||||||4
1769072830000|2026-01-22 09:07:10|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|14
1769072860000|2026-01-22 09:07:40|||||||||2
1769072870000|2026-01-22 09:07:50|||||||||9
1769072930000|2026-01-22 09:08:50|||||||||1
1769072940000|2026-01-22 09:09:00|||||||||1
1769073050000|2026-01-22 09:10:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769073110000|2026-01-22 09:11:50|||||||||38
1769073170000|2026-01-22 09:12:50|||||||||1
1769073220000|2026-01-22 09:13:40|||||||||1
1769073290000|2026-01-22 09:14:50|||||||||1
1769073300000|2026-01-22 09:15:00|||||||||5
1769073380000|2026-01-22 09:16:20|||||||||6
1769073490000|2026-01-22 09:18:10|||||||||8
1769073500000|2026-01-22 09:18:20|||||||||1
1769073600000|2026-01-22 09:20:00|||||||||4
1769073620000|2026-01-22 09:20:20|||||||||1
1769073650000|2026-01-22 09:20:50|||||||||1
1769073690000|2026-01-22 09:21:30|||||||||1
1769073730000|2026-01-22 09:22:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1769073740000|2026-01-22 09:22:20|||||||||21
1769073780000|2026-01-22 09:23:00|||||||||9
1769073810000|2026-01-22 09:23:30|||||||||4
1769073880000|2026-01-22 09:24:40|||||||||2
1769073910000|2026-01-22 09:25:10|||||||||1
1769074010000|2026-01-22 09:26:50|||||||||1
1769074070000|2026-01-22 09:27:50|||||||||2
1769074090000|2026-01-22 09:28:10|||||||||1
1769074120000|2026-01-22 09:28:40|||||||||1
1769074170000|2026-01-22 09:29:30|||||||||1
1769074230000|2026-01-22 09:30:30|||||||||1
1769074250000|2026-01-22 09:30:50|||||||||1
1769074280000|2026-01-22 09:31:20|||||||||1
1769074330000|2026-01-22 09:32:10|||||||||1
1769074380000|2026-01-22 09:33:00|||||||||1
1769074430000|2026-01-22 09:33:50|||||||||1
1769074480000|2026-01-22 09:34:40|||||||||1
1769074530000|2026-01-22 09:35:30|||||||||1
1769074580000|2026-01-22 09:36:20|||||||||1
1769074630000|2026-01-22 09:37:10|||||||||1
1769074680000|2026-01-22 09:38:00|||||||||2
1769074700000|2026-01-22 09:38:20|||||||||1
1769074730000|2026-01-22 09:38:50|||||||||1
1769074780000|2026-01-22 09:39:40|||||||||1
1769074830000|2026-01-22 09:40:30|||||||||1
1769074850000|2026-01-22 09:40:50|||||||||30
1769074860000|2026-01-22 09:41:00|||||||||10
1769074870000|2026-01-22 09:41:10|||||||||2
1769074880000|2026-01-22 09:41:20|||||||||2
1769074910000|2026-01-22 09:41:50|||||||||10
1769074930000|2026-01-22 09:42:10|||||||||1
1769074980000|2026-01-22 09:43:00|||||||||1
1769074990000|2026-01-22 09:43:10|||||||||2
1769075030000|2026-01-22 09:43:50|||||||||1
1769075090000|2026-01-22 09:44:50|||||||||1
1769075140000|2026-01-22 09:45:40|||||||||1
1769075190000|2026-01-22 09:46:30|||||||||1
1769075220000|2026-01-22 09:47:00|||||||||1
1769075240000|2026-01-22 09:47:20|||||||||1
1769075290000|2026-01-22 09:48:10|||||||||1
1769075340000|2026-01-22 09:49:00|||||||||1
1769075390000|2026-01-22 09:49:50|||||||||1
1769075440000|2026-01-22 09:50:40|||||||||1
1769075490000|2026-01-22 09:51:30|||||||||1
1769075540000|2026-01-22 09:52:20|||||||||1
1769075590000|2026-01-22 09:53:10|||||||||1
1769075600000|2026-01-22 09:53:20|||||||||4
1769075640000|2026-01-22 09:54:00|||||||||1
1769075660000|2026-01-22 09:54:20|||||||||2
1769075690000|2026-01-22 09:54:50|||||||||1
1769075730000|2026-01-22 09:55:30|||||||||1
1769075740000|2026-01-22 09:55:40|||||||||1
1769075790000|2026-01-22 09:56:30|||||||||1
1769075840000|2026-01-22 09:57:20|||||||||1
1769075870000|2026-01-22 09:57:50|||||||||3
1769075900000|2026-01-22 09:58:20|||||||||1
1769075950000|2026-01-22 09:59:10|||||||||1
1769076000000|2026-01-22 10:00:00|||||||||1
1769076040000|2026-01-22 10:00:40|||||||||1
1769076050000|2026-01-22 10:00:50|||||||||1
1769076090000|2026-01-22 10:01:30|||||||||2
1769076100000|2026-01-22 10:01:40|||||||||1
1769076150000|2026-01-22 10:02:30|||||||||1
1769076200000|2026-01-22 10:03:20|||||||||1
1769076250000|2026-01-22 10:04:10|||||||||2
1769076300000|2026-01-22 10:05:00|||||||||1
1769076350000|2026-01-22 10:05:50|||||||||1
1769076400000|2026-01-22 10:06:40|||||||||1
1769076450000|2026-01-22 10:07:30|||||||||1
1769076500000|2026-01-22 10:08:20|||||||||8
1769076550000|2026-01-22 10:09:10|||||||||20
1769076600000|2026-01-22 10:10:00|||||||||1
1769076650000|2026-01-22 10:10:50|||||||||1
1769076710000|2026-01-22 10:11:50|||||||||2
1769076730000|2026-01-22 10:12:10|||||||||1
1769076760000|2026-01-22 10:12:40|||||||||1
1769076800000|2026-01-22 10:13:20|||||||||4
1769076860000|2026-01-22 10:14:20|||||||||1
1769076910000|2026-01-22 10:15:10|||||||||1
1769076960000|2026-01-22 10:16:00|||||||||1
1769076980000|2026-01-22 10:16:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1769076990000|2026-01-22 10:16:30|||||||||3
1769077000000|2026-01-22 10:16:40|||||||||1
1769077010000|2026-01-22 10:16:50|||||||||1
1769077020000|2026-01-22 10:17:00|||||||||3
1769077040000|2026-01-22 10:17:20|||||||||3
1769077060000|2026-01-22 10:17:40|||||||||1
1769077090000|2026-01-22 10:18:10|||||||||6
1769077110000|2026-01-22 10:18:30|||||||||6
1769077160000|2026-01-22 10:19:20|||||||||1
1769077170000|2026-01-22 10:19:30|||||||||4
1769077200000|2026-01-22 10:20:00|||||||||1
1769077210000|2026-01-22 10:20:10|||||||||2
1769077260000|2026-01-22 10:21:00|||||||||1
1769077270000|2026-01-22 10:21:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|10
1769077280000|2026-01-22 10:21:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1769077300000|2026-01-22 10:21:40|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|29
1769077360000|2026-01-22 10:22:40|||||||||6
1769077380000|2026-01-22 10:23:00|||||||||1
1769077410000|2026-01-22 10:23:30|||||||||1
1769077460000|2026-01-22 10:24:20|||||||||1
1769077470000|2026-01-22 10:24:30|||||||||1
1769077510000|2026-01-22 10:25:10|||||||||2
1769077520000|2026-01-22 10:25:20|||||||||1
1769077560000|2026-01-22 10:26:00|||||||||1
1769077610000|2026-01-22 10:26:50|||||||||1
1769077620000|2026-01-22 10:27:00|||||||||1
1769077670000|2026-01-22 10:27:50|||||||||1
1769077680000|2026-01-22 10:28:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|39
1769077690000|2026-01-22 10:28:10|||||||||1
1769077720000|2026-01-22 10:28:40|||||||||1
1769077740000|2026-01-22 10:29:00|||||||||1
1769077770000|2026-01-22 10:29:30|||||||||1
1769077790000|2026-01-22 10:29:50|||||||||1
1769077870000|2026-01-22 10:31:10|||||||||1
1769077930000|2026-01-22 10:32:10|||||||||2
1769078050000|2026-01-22 10:34:10|||||||||23
1769078180000|2026-01-22 10:36:20|||||||||1
1769078210000|2026-01-22 10:36:50|||||||||14
1769078280000|2026-01-22 10:38:00|||||||||10
1769078360000|2026-01-22 10:39:20|||||||||7
1769078520000|2026-01-22 10:42:00|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|24
1769078530000|2026-01-22 10:42:10|||||||||1
1769078550000|2026-01-22 10:42:30|||||||||2
1769078620000|2026-01-22 10:43:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|59
1769078650000|2026-01-22 10:44:10|||||||||1
1769078860000|2026-01-22 10:47:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|101
1769078870000|2026-01-22 10:47:50|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|22
1769078880000|2026-01-22 10:48:00|||||||||1
1769078900000|2026-01-22 10:48:20|||||||||3
1769078910000|2026-01-22 10:48:30|||||||||5
1769078920000|2026-01-22 10:48:40|||||||||4
1769078930000|2026-01-22 10:48:50|||||||||6
1769078940000|2026-01-22 10:49:00|||||||||1
1769078980000|2026-01-22 10:49:40|||||||||1
1769079000000|2026-01-22 10:50:00|||||||||6
1769079010000|2026-01-22 10:50:10|||||||||5
1769079070000|2026-01-22 10:51:10|||||||||1
1769079150000|2026-01-22 10:52:30|||||||||2
1769079240000|2026-01-22 10:54:00|||||||||2
1769079440000|2026-01-22 10:57:20|||||||||8
1769079480000|2026-01-22 10:58:00|||||||||63
1769079520000|2026-01-22 10:58:40|||||||||8
1769079550000|2026-01-22 10:59:10|||||||||4
1769079620000|2026-01-22 11:00:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|54
1769079630000|2026-01-22 11:00:30|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|0
1769079650000|2026-01-22 11:00:50|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|1
1769079660000|2026-01-22 11:01:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|10
1769079730000|2026-01-22 11:02:10|||||||||7
1769079750000|2026-01-22 11:02:30|||||||||3
1769079780000|2026-01-22 11:03:00|||||||||1
1769079810000|2026-01-22 11:03:30|||||||||1
1769079860000|2026-01-22 11:04:20|||||||||1
1769079890000|2026-01-22 11:04:50|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|27
1769079910000|2026-01-22 11:05:10|||||||||1
1769079920000|2026-01-22 11:05:20|||||||||1
1769079970000|2026-01-22 11:06:10|||||||||1
1769079990000|2026-01-22 11:06:30|||||||||2
1769080190000|2026-01-22 11:09:50|||||||||5
1769080220000|2026-01-22 11:10:20|||||||||1
1769080430000|2026-01-22 11:13:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1769080500000|2026-01-22 11:15:00|||||||||1
1769080550000|2026-01-22 11:15:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769080560000|2026-01-22 11:16:00|||||||||6
1769080570000|2026-01-22 11:16:10|||||||||10
1769080590000|2026-01-22 11:16:30|||||||||1
1769080640000|2026-01-22 11:17:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1769080670000|2026-01-22 11:17:50|||||||||1
1769080680000|2026-01-22 11:18:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|33
1769080690000|2026-01-22 11:18:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1769080750000|2026-01-22 11:19:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769080770000|2026-01-22 11:19:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1769080890000|2026-01-22 11:21:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1769080930000|2026-01-22 11:22:10|||||||||6
1769081120000|2026-01-22 11:25:20|||||||||2
1769081260000|2026-01-22 11:27:40|||||||||2
1769081460000|2026-01-22 11:31:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|32
1769081470000|2026-01-22 11:31:10|||||||||1
1769081480000|2026-01-22 11:31:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1769081530000|2026-01-22 11:32:10|||||||||2
1769081550000|2026-01-22 11:32:30|||||||||26
1769081610000|2026-01-22 11:33:30|||||||||1
1769081640000|2026-01-22 11:34:00|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|1
1769081650000|2026-01-22 11:34:10|18.26|18.1|18.24|18.08|18.29|18.13|18.24|18.08|10
1769081740000|2026-01-22 11:35:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|26
1769081900000|2026-01-22 11:38:20|||||||||2
1769082120000|2026-01-22 11:42:00|||||||||26
1769082140000|2026-01-22 11:42:20|||||||||4
1769082180000|2026-01-22 11:43:00|||||||||1
1769082190000|2026-01-22 11:43:10|||||||||4
1769082400000|2026-01-22 11:46:40|||||||||1
1769082450000|2026-01-22 11:47:30|||||||||2
1769082710000|2026-01-22 11:51:50|||||||||1
1769082730000|2026-01-22 11:52:10|||||||||1
1769082740000|2026-01-22 11:52:20|||||||||1
1769082780000|2026-01-22 11:53:00|||||||||19
1769082790000|2026-01-22 11:53:10|||||||||18
1769082840000|2026-01-22 11:54:00|||||||||2
1769082920000|2026-01-22 11:55:20|||||||||1
1769083030000|2026-01-22 11:57:10|||||||||3
1769083060000|2026-01-22 11:57:40|||||||||2
1769083200000|2026-01-22 12:00:00|||||||||5
1769083210000|2026-01-22 12:00:10|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|15
1769083240000|2026-01-22 12:00:40|||||||||4
1769083290000|2026-01-22 12:01:30|||||||||1
1769083300000|2026-01-22 12:01:40|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|5
1769083310000|2026-01-22 12:01:50|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|5
1769083360000|2026-01-22 12:02:40|||||||||8
1769083370000|2026-01-22 12:02:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1769083400000|2026-01-22 12:03:20|||||||||1
1769083410000|2026-01-22 12:03:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769083420000|2026-01-22 12:03:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1769083440000|2026-01-22 12:04:00|||||||||1
1769083450000|2026-01-22 12:04:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1769083460000|2026-01-22 12:04:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1769083540000|2026-01-22 12:05:40|||||||||1
1769083580000|2026-01-22 12:06:20|||||||||3
1769083590000|2026-01-22 12:06:30|||||||||2
1769083600000|2026-01-22 12:06:40|||||||||2
1769083610000|2026-01-22 12:06:50|||||||||2
1769083620000|2026-01-22 12:07:00|||||||||1
1769083630000|2026-01-22 12:07:10|||||||||2
1769083640000|2026-01-22 12:07:20|||||||||2
1769083650000|2026-01-22 12:07:30|||||||||2
1769083660000|2026-01-22 12:07:40|||||||||2
1769083670000|2026-01-22 12:07:50|||||||||2
1769083680000|2026-01-22 12:08:00|||||||||2
1769083690000|2026-01-22 12:08:10|||||||||1
1769083700000|2026-01-22 12:08:20|||||||||2
1769083710000|2026-01-22 12:08:30|||||||||2
1769083720000|2026-01-22 12:08:40|||||||||2
1769083730000|2026-01-22 12:08:50|||||||||2
1769083740000|2026-01-22 12:09:00|||||||||2
1769083750000|2026-01-22 12:09:10|||||||||2
1769083760000|2026-01-22 12:09:20|||||||||2
1769083770000|2026-01-22 12:09:30|||||||||1
1769083780000|2026-01-22 12:09:40|||||||||2
1769083790000|2026-01-22 12:09:50|||||||||2
1769083800000|2026-01-22 12:10:00|||||||||2
1769083810000|2026-01-22 12:10:10|||||||||2
1769083820000|2026-01-22 12:10:20|||||||||2
1769083830000|2026-01-22 12:10:30|||||||||2
1769083840000|2026-01-22 12:10:40|||||||||1
1769083850000|2026-01-22 12:10:50|||||||||2
1769083860000|2026-01-22 12:11:00|||||||||2
1769083870000|2026-01-22 12:11:10|||||||||5
1769083880000|2026-01-22 12:11:20|||||||||2
1769083890000|2026-01-22 12:11:30|||||||||2
1769083900000|2026-01-22 12:11:40|||||||||2
1769083910000|2026-01-22 12:11:50|||||||||1
1769083920000|2026-01-22 12:12:00|||||||||3
1769083930000|2026-01-22 12:12:10|||||||||2
1769083940000|2026-01-22 12:12:20|||||||||2
1769083950000|2026-01-22 12:12:30|||||||||2
1769083960000|2026-01-22 12:12:40|||||||||2
1769083970000|2026-01-22 12:12:50|||||||||2
1769083980000|2026-01-22 12:13:00|||||||||2
1769083990000|2026-01-22 12:13:10|||||||||5
1769084000000|2026-01-22 12:13:20|||||||||3
1769084010000|2026-01-22 12:13:30|||||||||3
1769084020000|2026-01-22 12:13:40|||||||||2
1769084030000|2026-01-22 12:13:50|||||||||2
1769084040000|2026-01-22 12:14:00|||||||||2
1769084050000|2026-01-22 12:14:10|||||||||2
1769084060000|2026-01-22 12:14:20|||||||||1
1769084070000|2026-01-22 12:14:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1769084090000|2026-01-22 12:14:50|||||||||2
1769084210000|2026-01-22 12:16:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1769084220000|2026-01-22 12:17:00|||||||||1
1769084250000|2026-01-22 12:17:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|46
1769084300000|2026-01-22 12:18:20|||||||||50
1769084420000|2026-01-22 12:20:20|||||||||1
1769084470000|2026-01-22 12:21:10|||||||||58
1769084480000|2026-01-22 12:21:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|15
1769084500000|2026-01-22 12:21:40|||||||||5
1769084510000|2026-01-22 12:21:50|||||||||2
1769084520000|2026-01-22 12:22:00|||||||||2
1769084530000|2026-01-22 12:22:10|||||||||2
1769084540000|2026-01-22 12:22:20|||||||||2
1769084550000|2026-01-22 12:22:30|||||||||2
1769084560000|2026-01-22 12:22:40|||||||||1
1769084570000|2026-01-22 12:22:50|||||||||2
1769084580000|2026-01-22 12:23:00|||||||||2
1769084590000|2026-01-22 12:23:10|||||||||2
1769084600000|2026-01-22 12:23:20|||||||||2
1769084610000|2026-01-22 12:23:30|||||||||2
1769084620000|2026-01-22 12:23:40|||||||||2
1769084630000|2026-01-22 12:23:50|||||||||2
1769084640000|2026-01-22 12:24:00|||||||||2
1769084650000|2026-01-22 12:24:10|||||||||2
1769084660000|2026-01-22 12:24:20|||||||||2
1769084670000|2026-01-22 12:24:30|||||||||11
1769084680000|2026-01-22 12:24:40|||||||||2
1769084690000|2026-01-22 12:24:50|||||||||2
1769084700000|2026-01-22 12:25:00|||||||||2
1769084710000|2026-01-22 12:25:10|||||||||2
1769084720000|2026-01-22 12:25:20|||||||||2
1769084730000|2026-01-22 12:25:30|||||||||1
1769084740000|2026-01-22 12:25:40|||||||||2
1769084750000|2026-01-22 12:25:50|||||||||2
1769084760000|2026-01-22 12:26:00|||||||||2
1769084770000|2026-01-22 12:26:10|||||||||2
1769084780000|2026-01-22 12:26:20|||||||||3
1769084790000|2026-01-22 12:26:30|||||||||2
1769084800000|2026-01-22 12:26:40|||||||||7
1769084810000|2026-01-22 12:26:50|||||||||2
1769084820000|2026-01-22 12:27:00|||||||||2
1769084830000|2026-01-22 12:27:10|||||||||2
1769084840000|2026-01-22 12:27:20|||||||||2
1769084850000|2026-01-22 12:27:30|||||||||2
1769084860000|2026-01-22 12:27:40|||||||||2
1769084870000|2026-01-22 12:27:50|||||||||2
1769084880000|2026-01-22 12:28:00|||||||||2
1769084890000|2026-01-22 12:28:10|||||||||2
1769084900000|2026-01-22 12:28:20|||||||||2
1769084910000|2026-01-22 12:28:30|||||||||2
1769084920000|2026-01-22 12:28:40|||||||||2
1769084930000|2026-01-22 12:28:50|||||||||2
1769084940000|2026-01-22 12:29:00|||||||||2
1769084950000|2026-01-22 12:29:10|||||||||3
1769084960000|2026-01-22 12:29:20|||||||||2
1769084970000|2026-01-22 12:29:30|||||||||7
1769084980000|2026-01-22 12:29:40|||||||||2
1769084990000|2026-01-22 12:29:50|||||||||4
1769085010000|2026-01-22 12:30:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|28
1769085090000|2026-01-22 12:31:30|||||||||1
1769085110000|2026-01-22 12:31:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769085120000|2026-01-22 12:32:00|||||||||1
1769085130000|2026-01-22 12:32:10|||||||||1
1769085180000|2026-01-22 12:33:00|||||||||1
1769085210000|2026-01-22 12:33:30|||||||||2
1769085330000|2026-01-22 12:35:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1769085420000|2026-01-22 12:37:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|20
1769085430000|2026-01-22 12:37:10|||||||||1
1769085440000|2026-01-22 12:37:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|3
1769085490000|2026-01-22 12:38:10|||||||||2
1769085540000|2026-01-22 12:39:00|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|5
1769085730000|2026-01-22 12:42:10|||||||||4
1769085810000|2026-01-22 12:43:30|||||||||1
1769085820000|2026-01-22 12:43:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1769085860000|2026-01-22 12:44:20|||||||||13
1769085890000|2026-01-22 12:44:50|||||||||1
1769085900000|2026-01-22 12:45:00|||||||||5
1769085960000|2026-01-22 12:46:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1769086020000|2026-01-22 12:47:00|||||||||1
1769086060000|2026-01-22 12:47:40|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|0
1769086100000|2026-01-22 12:48:20|||||||||1
1769086260000|2026-01-22 12:51:00|||||||||1
1769086420000|2026-01-22 12:53:40|||||||||1
1769086450000|2026-01-22 12:54:10|||||||||7
1769086500000|2026-01-22 12:55:00|||||||||38
1769086510000|2026-01-22 12:55:10|||||||||1
1769086600000|2026-01-22 12:56:40|||||||||6
1769086610000|2026-01-22 12:56:50|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|65
1769086630000|2026-01-22 12:57:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|53
1769086640000|2026-01-22 12:57:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|17
1769086730000|2026-01-22 12:58:50|||||||||9
1769086800000|2026-01-22 13:00:00|||||||||1
1769086920000|2026-01-22 13:02:00|||||||||25
1769087040000|2026-01-22 13:04:00|||||||||2
1769087070000|2026-01-22 13:04:30|||||||||1
1769087090000|2026-01-22 13:04:50|||||||||2
1769087170000|2026-01-22 13:06:10|||||||||4
1769087270000|2026-01-22 13:07:50|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|11
1769087310000|2026-01-22 13:08:30|||||||||2
1769087350000|2026-01-22 13:09:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1769087380000|2026-01-22 13:09:40|||||||||4
1769087390000|2026-01-22 13:09:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1769087430000|2026-01-22 13:10:30|||||||||50
1769087470000|2026-01-22 13:11:10|||||||||2
1769087520000|2026-01-22 13:12:00|||||||||1
1769087530000|2026-01-22 13:12:10|||||||||4
1769087560000|2026-01-22 13:12:40|||||||||2
1769087610000|2026-01-22 13:13:30|||||||||1
1769087640000|2026-01-22 13:14:00|||||||||1
1769087780000|2026-01-22 13:16:20|||||||||2
1769087820000|2026-01-22 13:17:00|||||||||1
1769087910000|2026-01-22 13:18:30|||||||||25
1769087930000|2026-01-22 13:18:50|||||||||2
1769087940000|2026-01-22 13:19:00|||||||||1
1769088020000|2026-01-22 13:20:20|||||||||1
1769088080000|2026-01-22 13:21:20|||||||||1
1769088100000|2026-01-22 13:21:40|||||||||1
1769088190000|2026-01-22 13:23:10|||||||||20
1769088200000|2026-01-22 13:23:20|||||||||4
1769088290000|2026-01-22 13:24:50|18.29|18.13|18.32|18.16|18.34|18.18|18.29|18.13|6
1769088300000|2026-01-22 13:25:00|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|8
1769088310000|2026-01-22 13:25:10|||||||||1
1769088320000|2026-01-22 13:25:20|||||||||2
1769088340000|2026-01-22 13:25:40|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|0
1769088370000|2026-01-22 13:26:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|42
1769088380000|2026-01-22 13:26:20|||||||||1
1769088550000|2026-01-22 13:29:10|||||||||1
1769088560000|2026-01-22 13:29:20|||||||||6
1769088570000|2026-01-22 13:29:30|||||||||1
1769088580000|2026-01-22 13:29:40|||||||||3
1769088600000|2026-01-22 13:30:00|||||||||2
1769088630000|2026-01-22 13:30:30|||||||||16
1769088640000|2026-01-22 13:30:40|||||||||2
1769088680000|2026-01-22 13:31:20|||||||||2
1769088700000|2026-01-22 13:31:40|18.32|18.16|18.29|18.13|18.32|18.16|18.29|18.13|33
1769088710000|2026-01-22 13:31:50|18.32|18.16|18.29|18.13|18.34|18.18|18.29|18.13|7
1769088720000|2026-01-22 13:32:00|18.32|18.16|18.29|18.13|18.32|18.16|18.29|18.13|8
1769088730000|2026-01-22 13:32:10|||||||||30
1769088760000|2026-01-22 13:32:40|||||||||11
1769088770000|2026-01-22 13:32:50|||||||||2
1769088960000|2026-01-22 13:36:00|||||||||6
1769089050000|2026-01-22 13:37:30|||||||||1
1769089130000|2026-01-22 13:38:50|||||||||4
1769089210000|2026-01-22 13:40:10|||||||||1
1769089250000|2026-01-22 13:40:50|||||||||1
1769089270000|2026-01-22 13:41:10|||||||||1
1769089320000|2026-01-22 13:42:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|58
1769089470000|2026-01-22 13:44:30|||||||||1
1769089590000|2026-01-22 13:46:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1769089620000|2026-01-22 13:47:00|||||||||2
1769089640000|2026-01-22 13:47:20|||||||||3
1769089650000|2026-01-22 13:47:30|||||||||2
1769089830000|2026-01-22 13:50:30|||||||||2
1769089850000|2026-01-22 13:50:50|||||||||2
1769089920000|2026-01-22 13:52:00|||||||||18
1769089940000|2026-01-22 13:52:20|||||||||1
1769089950000|2026-01-22 13:52:30|||||||||1
1769090090000|2026-01-22 13:54:50|||||||||1
1769090210000|2026-01-22 13:56:50|||||||||1
1769090220000|2026-01-22 13:57:00|||||||||1
1769090230000|2026-01-22 13:57:10|||||||||1
1769090300000|2026-01-22 13:58:20|||||||||1
1769090380000|2026-01-22 13:59:40|||||||||1
1769090410000|2026-01-22 14:00:10|||||||||1
1769090430000|2026-01-22 14:00:30|||||||||1
1769090440000|2026-01-22 14:00:40|||||||||7
1769090490000|2026-01-22 14:01:30|||||||||1
1769090500000|2026-01-22 14:01:40|||||||||1
1769090520000|2026-01-22 14:02:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1769090550000|2026-01-22 14:02:30|||||||||1
1769090600000|2026-01-22 14:03:20|||||||||3
1769090620000|2026-01-22 14:03:40|||||||||2
1769090630000|2026-01-22 14:03:50|||||||||5
1769090640000|2026-01-22 14:04:00|||||||||1
1769090750000|2026-01-22 14:05:50|||||||||1
1769090760000|2026-01-22 14:06:00|||||||||1
1769090770000|2026-01-22 14:06:10|||||||||2
1769090780000|2026-01-22 14:06:20|||||||||2
1769090790000|2026-01-22 14:06:30|||||||||2
1769090800000|2026-01-22 14:06:40|||||||||3
1769090810000|2026-01-22 14:06:50|||||||||3
1769090820000|2026-01-22 14:07:00|||||||||2
1769090830000|2026-01-22 14:07:10|||||||||2
1769090840000|2026-01-22 14:07:20|||||||||2
1769090850000|2026-01-22 14:07:30|||||||||2
1769090860000|2026-01-22 14:07:40|||||||||2
1769090870000|2026-01-22 14:07:50|||||||||1
1769090880000|2026-01-22 14:08:00|||||||||2
1769090890000|2026-01-22 14:08:10|||||||||3
1769090900000|2026-01-22 14:08:20|||||||||3
1769090910000|2026-01-22 14:08:30|||||||||2
1769090920000|2026-01-22 14:08:40|||||||||3
1769090930000|2026-01-22 14:08:50|||||||||2
1769090950000|2026-01-22 14:09:10|||||||||2
1769090960000|2026-01-22 14:09:20|||||||||2
1769090970000|2026-01-22 14:09:30|||||||||4
1769090980000|2026-01-22 14:09:40|||||||||2
1769090990000|2026-01-22 14:09:50|||||||||2
1769091000000|2026-01-22 14:10:00|||||||||4
1769091010000|2026-01-22 14:10:10|||||||||2
1769091020000|2026-01-22 14:10:20|||||||||3
1769091030000|2026-01-22 14:10:30|||||||||1
1769091040000|2026-01-22 14:10:40|||||||||1
1769091150000|2026-01-22 14:12:30|||||||||1
1769091170000|2026-01-22 14:12:50|||||||||2
1769091200000|2026-01-22 14:13:20|||||||||1
1769091230000|2026-01-22 14:13:50|||||||||20
1769091360000|2026-01-22 14:16:00|||||||||1
1769091410000|2026-01-22 14:16:50|||||||||1
1769091450000|2026-01-22 14:17:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769091460000|2026-01-22 14:17:40|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|81
1769091500000|2026-01-22 14:18:20|||||||||2
1769091520000|2026-01-22 14:18:40|||||||||2
1769091790000|2026-01-22 14:23:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|127
1769091800000|2026-01-22 14:23:20|18.31|18.15|18.33|18.17|18.33|18.17|18.29|18.13|54
1769091810000|2026-01-22 14:23:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|15
1769091820000|2026-01-22 14:23:40|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|1
1769091830000|2026-01-22 14:23:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769091840000|2026-01-22 14:24:00|||||||||3
1769091860000|2026-01-22 14:24:20|||||||||1
1769091870000|2026-01-22 14:24:30|||||||||5
1769091900000|2026-01-22 14:25:00|||||||||4
1769091910000|2026-01-22 14:25:10|||||||||3
1769091960000|2026-01-22 14:26:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|18
1769092090000|2026-01-22 14:28:10|||||||||1
1769092120000|2026-01-22 14:28:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|30
1769092140000|2026-01-22 14:29:00|||||||||4
1769092200000|2026-01-22 14:30:00|||||||||4
1769092210000|2026-01-22 14:30:10|||||||||12
1769092230000|2026-01-22 14:30:30|||||||||2
1769092240000|2026-01-22 14:30:40|||||||||12
1769092280000|2026-01-22 14:31:20|||||||||38
1769092290000|2026-01-22 14:31:30|||||||||19
1769092300000|2026-01-22 14:31:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|42
1769092310000|2026-01-22 14:31:50|||||||||10
1769092320000|2026-01-22 14:32:00|||||||||8
1769092330000|2026-01-22 14:32:10|||||||||4
1769092340000|2026-01-22 14:32:20|||||||||17
1769092350000|2026-01-22 14:32:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|60
1769092360000|2026-01-22 14:32:40|||||||||6
1769092370000|2026-01-22 14:32:50|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|25
1769092380000|2026-01-22 14:33:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|79
1769092390000|2026-01-22 14:33:10|||||||||8
1769092400000|2026-01-22 14:33:20|||||||||3
1769092420000|2026-01-22 14:33:40|||||||||1
1769092430000|2026-01-22 14:33:50|||||||||6
1769092440000|2026-01-22 14:34:00|||||||||1
1769092450000|2026-01-22 14:34:10|||||||||11
1769092460000|2026-01-22 14:34:20|||||||||38
1769092480000|2026-01-22 14:34:40|||||||||2
1769092490000|2026-01-22 14:34:50|||||||||8
1769092500000|2026-01-22 14:35:00|||||||||11
1769092520000|2026-01-22 14:35:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1769092530000|2026-01-22 14:35:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|37
1769092540000|2026-01-22 14:35:40|||||||||11
1769092550000|2026-01-22 14:35:50|||||||||42
1769092560000|2026-01-22 14:36:00|||||||||7
1769092570000|2026-01-22 14:36:10|||||||||7
1769092580000|2026-01-22 14:36:20|||||||||6
1769092600000|2026-01-22 14:36:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|50
1769092610000|2026-01-22 14:36:50|||||||||8
1769092620000|2026-01-22 14:37:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|23
1769092630000|2026-01-22 14:37:10|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|9
1769092640000|2026-01-22 14:37:20|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|13
1769092650000|2026-01-22 14:37:30|||||||||12
1769092670000|2026-01-22 14:37:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|19
1769092680000|2026-01-22 14:38:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|210
1769092690000|2026-01-22 14:38:10|||||||||8
1769092710000|2026-01-22 14:38:30|||||||||5
1769092720000|2026-01-22 14:38:40|||||||||1
1769092740000|2026-01-22 14:39:00|||||||||14
1769092750000|2026-01-22 14:39:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|98
1769092760000|2026-01-22 14:39:20|||||||||2
1769092770000|2026-01-22 14:39:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|124
1769092780000|2026-01-22 14:39:40|||||||||6
1769092790000|2026-01-22 14:39:50|||||||||5
1769092800000|2026-01-22 14:40:00|||||||||12
1769092810000|2026-01-22 14:40:10|||||||||10
1769092830000|2026-01-22 14:40:30|||||||||8
1769092840000|2026-01-22 14:40:40|||||||||45
1769092850000|2026-01-22 14:40:50|||||||||44
1769092870000|2026-01-22 14:41:10|||||||||61
1769092880000|2026-01-22 14:41:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1769092890000|2026-01-22 14:41:30|||||||||1
1769092900000|2026-01-22 14:41:40|||||||||1
1769092910000|2026-01-22 14:41:50|||||||||4
1769092920000|2026-01-22 14:42:00|||||||||4
1769092950000|2026-01-22 14:42:30|||||||||29
1769092960000|2026-01-22 14:42:40|||||||||1
1769092980000|2026-01-22 14:43:00|||||||||2
1769092990000|2026-01-22 14:43:10|18.39|18.23|18.48|18.32|18.48|18.32|18.39|18.23|169
1769093000000|2026-01-22 14:43:20|||||||||59
1769093020000|2026-01-22 14:43:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|17
1769093050000|2026-01-22 14:44:10|||||||||19
1769093060000|2026-01-22 14:44:20|||||||||10
1769093070000|2026-01-22 14:44:30|||||||||1
1769093080000|2026-01-22 14:44:40|||||||||26
1769093090000|2026-01-22 14:44:50|||||||||5
1769093100000|2026-01-22 14:45:00|||||||||7
1769093110000|2026-01-22 14:45:10|||||||||22
1769093120000|2026-01-22 14:45:20|||||||||5
1769093130000|2026-01-22 14:45:30|||||||||18
1769093140000|2026-01-22 14:45:40|||||||||5
1769093150000|2026-01-22 14:45:50|||||||||13
1769093160000|2026-01-22 14:46:00|||||||||10
1769093170000|2026-01-22 14:46:10|||||||||40
1769093180000|2026-01-22 14:46:20|||||||||3
1769093190000|2026-01-22 14:46:30|18.48|18.32|18.48|18.32|18.48|18.32|18.43|18.27|166
1769093200000|2026-01-22 14:46:40|||||||||16
1769093210000|2026-01-22 14:46:50|||||||||25
1769093220000|2026-01-22 14:47:00|||||||||4
1769093230000|2026-01-22 14:47:10|||||||||46
1769093240000|2026-01-22 14:47:20|||||||||35
1769093250000|2026-01-22 14:47:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|16
1769093270000|2026-01-22 14:47:50|||||||||12
1769093280000|2026-01-22 14:48:00|||||||||9
1769093300000|2026-01-22 14:48:20|||||||||69
1769093310000|2026-01-22 14:48:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|42
1769093320000|2026-01-22 14:48:40|||||||||29
1769093330000|2026-01-22 14:48:50|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|59
1769093340000|2026-01-22 14:49:00|||||||||9
1769093350000|2026-01-22 14:49:10|||||||||11
1769093370000|2026-01-22 14:49:30|||||||||14
1769093380000|2026-01-22 14:49:40|||||||||18
1769093390000|2026-01-22 14:49:50|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|60
1769093400000|2026-01-22 14:50:00|||||||||33
1769093410000|2026-01-22 14:50:10|||||||||7
1769093420000|2026-01-22 14:50:20|||||||||15
1769093430000|2026-01-22 14:50:30|||||||||101
1769093440000|2026-01-22 14:50:40|||||||||16
1769093450000|2026-01-22 14:50:50|||||||||3
1769093460000|2026-01-22 14:51:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|65
1769093470000|2026-01-22 14:51:10|||||||||20
1769093480000|2026-01-22 14:51:20|||||||||9
1769093490000|2026-01-22 14:51:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|42
1769093500000|2026-01-22 14:51:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1769093510000|2026-01-22 14:51:50|||||||||13
1769093520000|2026-01-22 14:52:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|57
1769093530000|2026-01-22 14:52:10|18.48|18.32|18.48|18.32|18.48|18.32|18.44|18.28|89
1769093540000|2026-01-22 14:52:20|||||||||9
1769093550000|2026-01-22 14:52:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1769093560000|2026-01-22 14:52:40|||||||||10
1769093570000|2026-01-22 14:52:50|||||||||7
1769093580000|2026-01-22 14:53:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|99
1769093590000|2026-01-22 14:53:10|||||||||71
1769093600000|2026-01-22 14:53:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|73
1769093610000|2026-01-22 14:53:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|23
1769093620000|2026-01-22 14:53:40|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|19
1769093640000|2026-01-22 14:54:00|||||||||14
1769093650000|2026-01-22 14:54:10|||||||||5
1769093660000|2026-01-22 14:54:20|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|159
1769093680000|2026-01-22 14:54:40|||||||||5
1769093690000|2026-01-22 14:54:50|||||||||10
1769093700000|2026-01-22 14:55:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|67
1769093710000|2026-01-22 14:55:10|||||||||16
1769093720000|2026-01-22 14:55:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|133
1769093730000|2026-01-22 14:55:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|110
1769093740000|2026-01-22 14:55:40|||||||||11
1769093750000|2026-01-22 14:55:50|18.49|18.33|18.49|18.33|18.53|18.37|18.49|18.33|23
1769093760000|2026-01-22 14:56:00|18.53|18.37|18.53|18.37|18.53|18.37|18.49|18.33|35
1769093770000|2026-01-22 14:56:10|||||||||8
1769093780000|2026-01-22 14:56:20|||||||||4
1769093790000|2026-01-22 14:56:30|||||||||16
1769093800000|2026-01-22 14:56:40|||||||||8
1769093810000|2026-01-22 14:56:50|||||||||3
1769093820000|2026-01-22 14:57:00|||||||||7
1769093830000|2026-01-22 14:57:10|||||||||25
1769093840000|2026-01-22 14:57:20|||||||||5
1769093850000|2026-01-22 14:57:30|||||||||13
1769093860000|2026-01-22 14:57:40|||||||||43
1769093870000|2026-01-22 14:57:50|||||||||8
1769093880000|2026-01-22 14:58:00|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|140
1769093890000|2026-01-22 14:58:10|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|23
1769093900000|2026-01-22 14:58:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1769093910000|2026-01-22 14:58:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1769093920000|2026-01-22 14:58:40|||||||||2
1769093930000|2026-01-22 14:58:50|||||||||7
1769093940000|2026-01-22 14:59:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|8
1769093950000|2026-01-22 14:59:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1769093960000|2026-01-22 14:59:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|34
1769093970000|2026-01-22 14:59:30|||||||||6
1769093980000|2026-01-22 14:59:40|||||||||4
1769093990000|2026-01-22 14:59:50|||||||||8
1769094000000|2026-01-22 15:00:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|112
1769094010000|2026-01-22 15:00:10|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|40
1769094020000|2026-01-22 15:00:20|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|47
1769094030000|2026-01-22 15:00:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1769094040000|2026-01-22 15:00:40|||||||||1
1769094050000|2026-01-22 15:00:50|||||||||9
1769094060000|2026-01-22 15:01:00|||||||||10
1769094080000|2026-01-22 15:01:20|||||||||1
1769094090000|2026-01-22 15:01:30|||||||||4
1769094100000|2026-01-22 15:01:40|||||||||6
1769094110000|2026-01-22 15:01:50|||||||||3
1769094120000|2026-01-22 15:02:00|||||||||8
1769094130000|2026-01-22 15:02:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|28
1769094140000|2026-01-22 15:02:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|159
1769094150000|2026-01-22 15:02:30|18.54|18.38|18.54|18.38|18.58|18.42|18.54|18.38|101
1769094160000|2026-01-22 15:02:40|18.58|18.42|18.58|18.42|18.58|18.42|18.54|18.38|29
1769094170000|2026-01-22 15:02:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1769094180000|2026-01-22 15:03:00|||||||||1
1769094190000|2026-01-22 15:03:10|||||||||7
1769094210000|2026-01-22 15:03:30|||||||||2
1769094230000|2026-01-22 15:03:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|51
1769094240000|2026-01-22 15:04:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1769094250000|2026-01-22 15:04:10|||||||||8
1769094260000|2026-01-22 15:04:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|41
1769094270000|2026-01-22 15:04:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1769094280000|2026-01-22 15:04:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|59
1769094290000|2026-01-22 15:04:50|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|196
1769094300000|2026-01-22 15:05:00|||||||||3
1769094310000|2026-01-22 15:05:10|||||||||2
1769094330000|2026-01-22 15:05:30|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|90
1769094340000|2026-01-22 15:05:40|||||||||40
1769094350000|2026-01-22 15:05:50|||||||||3
1769094360000|2026-01-22 15:06:00|||||||||6
1769094370000|2026-01-22 15:06:10|||||||||23
1769094380000|2026-01-22 15:06:20|||||||||13
1769094390000|2026-01-22 15:06:30|||||||||4
1769094400000|2026-01-22 15:06:40|||||||||3
1769094410000|2026-01-22 15:06:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|55
1769094420000|2026-01-22 15:07:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|35
1769094430000|2026-01-22 15:07:10|||||||||25
1769094440000|2026-01-22 15:07:20|18.51|18.35|18.54|18.38|18.54|18.38|18.49|18.33|28
1769094460000|2026-01-22 15:07:40|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|17
1769094470000|2026-01-22 15:07:50|||||||||1
1769094490000|2026-01-22 15:08:10|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|100
1769094500000|2026-01-22 15:08:20|||||||||7
1769094510000|2026-01-22 15:08:30|||||||||5
1769094520000|2026-01-22 15:08:40|||||||||15
1769094530000|2026-01-22 15:08:50|||||||||6
1769094540000|2026-01-22 15:09:00|||||||||69
1769094550000|2026-01-22 15:09:10|||||||||99
1769094570000|2026-01-22 15:09:30|||||||||27
1769094580000|2026-01-22 15:09:40|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|97
1769094590000|2026-01-22 15:09:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|28
1769094600000|2026-01-22 15:10:00|||||||||1
1769094610000|2026-01-22 15:10:10|||||||||1
1769094620000|2026-01-22 15:10:20|||||||||29
1769094630000|2026-01-22 15:10:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1769094640000|2026-01-22 15:10:40|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|36
1769094650000|2026-01-22 15:10:50|||||||||5
1769094660000|2026-01-22 15:11:00|||||||||5
1769094670000|2026-01-22 15:11:10|||||||||7
1769094680000|2026-01-22 15:11:20|||||||||157
1769094700000|2026-01-22 15:11:40|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|41
1769094710000|2026-01-22 15:11:50|||||||||31
1769094720000|2026-01-22 15:12:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1769094730000|2026-01-22 15:12:10|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|10
1769094750000|2026-01-22 15:12:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|21
1769094780000|2026-01-22 15:13:00|||||||||1
1769094800000|2026-01-22 15:13:20|||||||||5
1769094820000|2026-01-22 15:13:40|||||||||23
1769094830000|2026-01-22 15:13:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|70
1769094840000|2026-01-22 15:14:00|||||||||10
1769094850000|2026-01-22 15:14:10|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|44
1769094860000|2026-01-22 15:14:20|||||||||1
1769094870000|2026-01-22 15:14:30|||||||||2
1769094880000|2026-01-22 15:14:40|||||||||21
1769094890000|2026-01-22 15:14:50|||||||||38
1769094900000|2026-01-22 15:15:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|13
1769094910000|2026-01-22 15:15:10|||||||||1
1769094920000|2026-01-22 15:15:20|||||||||1
1769094930000|2026-01-22 15:15:30|||||||||1
1769094940000|2026-01-22 15:15:40|||||||||4
1769094950000|2026-01-22 15:15:50|||||||||4
1769094960000|2026-01-22 15:16:00|||||||||29
1769094970000|2026-01-22 15:16:10|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|65
1769094980000|2026-01-22 15:16:20|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|67
1769094990000|2026-01-22 15:16:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|30
1769095000000|2026-01-22 15:16:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|41
1769095010000|2026-01-22 15:16:50|||||||||3
1769095020000|2026-01-22 15:17:00|||||||||15
1769095030000|2026-01-22 15:17:10|||||||||12
1769095040000|2026-01-22 15:17:20|||||||||52
1769095050000|2026-01-22 15:17:30|||||||||1
1769095060000|2026-01-22 15:17:40|||||||||2
1769095070000|2026-01-22 15:17:50|||||||||2
1769095080000|2026-01-22 15:18:00|||||||||4
1769095090000|2026-01-22 15:18:10|||||||||2
1769095100000|2026-01-22 15:18:20|||||||||1
1769095110000|2026-01-22 15:18:30|||||||||11
1769095120000|2026-01-22 15:18:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|53
1769095130000|2026-01-22 15:18:50|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|55
1769095140000|2026-01-22 15:19:00|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|3
1769095150000|2026-01-22 15:19:10|||||||||5
1769095160000|2026-01-22 15:19:20|||||||||1
1769095170000|2026-01-22 15:19:30|18.39|18.23|18.36|18.2|18.39|18.23|18.34|18.18|85
1769095180000|2026-01-22 15:19:40|18.34|18.18|18.34|18.18|18.39|18.23|18.34|18.18|47
1769095190000|2026-01-22 15:19:50|||||||||17
1769095200000|2026-01-22 15:20:00|||||||||1
1769095210000|2026-01-22 15:20:10|||||||||2
1769095220000|2026-01-22 15:20:20|||||||||4
1769095230000|2026-01-22 15:20:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|73
1769095240000|2026-01-22 15:20:40|||||||||3
1769095250000|2026-01-22 15:20:50|||||||||3
1769095260000|2026-01-22 15:21:00|18.34|18.18|18.34|18.18|18.34|18.18|18.3|18.14|114
1769095270000|2026-01-22 15:21:10|||||||||9
1769095280000|2026-01-22 15:21:20|||||||||1
1769095290000|2026-01-22 15:21:30|||||||||14
1769095300000|2026-01-22 15:21:40|||||||||4
1769095310000|2026-01-22 15:21:50|||||||||1
1769095320000|2026-01-22 15:22:00|||||||||1
1769095330000|2026-01-22 15:22:10|||||||||9
1769095340000|2026-01-22 15:22:20|||||||||3
1769095350000|2026-01-22 15:22:30|||||||||1
1769095360000|2026-01-22 15:22:40|||||||||11
1769095370000|2026-01-22 15:22:50|||||||||4
1769095380000|2026-01-22 15:23:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|12
1769095390000|2026-01-22 15:23:10|||||||||8
1769095400000|2026-01-22 15:23:20|||||||||1
1769095410000|2026-01-22 15:23:30|||||||||2
1769095420000|2026-01-22 15:23:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|31
1769095430000|2026-01-22 15:23:50|||||||||4
1769095440000|2026-01-22 15:24:00|||||||||2
1769095450000|2026-01-22 15:24:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|25
1769095460000|2026-01-22 15:24:20|||||||||12
1769095470000|2026-01-22 15:24:30|||||||||1
1769095480000|2026-01-22 15:24:40|||||||||3
1769095490000|2026-01-22 15:24:50|||||||||2
1769095500000|2026-01-22 15:25:00|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|21
1769095510000|2026-01-22 15:25:10|||||||||3
1769095520000|2026-01-22 15:25:20|||||||||1
1769095530000|2026-01-22 15:25:30|||||||||1
1769095540000|2026-01-22 15:25:40|||||||||2
1769095550000|2026-01-22 15:25:50|||||||||5
1769095560000|2026-01-22 15:26:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|40
1769095570000|2026-01-22 15:26:10|18.39|18.23|18.39|18.23|18.39|18.23|18.36|18.2|14
1769095580000|2026-01-22 15:26:20|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|6
1769095590000|2026-01-22 15:26:30|||||||||11
1769095600000|2026-01-22 15:26:40|||||||||3
1769095610000|2026-01-22 15:26:50|||||||||6
1769095620000|2026-01-22 15:27:00|||||||||3
1769095630000|2026-01-22 15:27:10|||||||||1
1769095640000|2026-01-22 15:27:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|29
1769095650000|2026-01-22 15:27:30|||||||||2
1769095660000|2026-01-22 15:27:40|18.34|18.18|18.34|18.18|18.34|18.18|18.3|18.14|77
1769095670000|2026-01-22 15:27:50|||||||||7
1769095680000|2026-01-22 15:28:00|18.3|18.14|18.3|18.14|18.34|18.18|18.3|18.14|27
1769095690000|2026-01-22 15:28:10|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|10
1769095700000|2026-01-22 15:28:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|16
1769095710000|2026-01-22 15:28:30|||||||||1
1769095720000|2026-01-22 15:28:40|||||||||3
1769095730000|2026-01-22 15:28:50|||||||||3
1769095740000|2026-01-22 15:29:00|||||||||5
1769095750000|2026-01-22 15:29:10|||||||||1
1769095760000|2026-01-22 15:29:20|||||||||2
1769095770000|2026-01-22 15:29:30|||||||||7
1769095780000|2026-01-22 15:29:40|||||||||35
1769095790000|2026-01-22 15:29:50|||||||||37
1769095800000|2026-01-22 15:30:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1769095810000|2026-01-22 15:30:10|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|19
1769095820000|2026-01-22 15:30:20|||||||||9
1769095830000|2026-01-22 15:30:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|14
1769095840000|2026-01-22 15:30:40|||||||||10
1769095850000|2026-01-22 15:30:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|27
1769095860000|2026-01-22 15:31:00|||||||||15
1769095870000|2026-01-22 15:31:10|||||||||13
1769095880000|2026-01-22 15:31:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|62
1769095890000|2026-01-22 15:31:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1769095910000|2026-01-22 15:31:50|||||||||2
1769095920000|2026-01-22 15:32:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1769095930000|2026-01-22 15:32:10|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|26
1769095940000|2026-01-22 15:32:20|||||||||24
1769095950000|2026-01-22 15:32:30|||||||||27
1769095960000|2026-01-22 15:32:40|||||||||21
1769095970000|2026-01-22 15:32:50|18.27|18.11|18.25|18.09|18.29|18.13|18.25|18.09|54
1769095980000|2026-01-22 15:33:00|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|55
1769095990000|2026-01-22 15:33:10|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|25
1769096000000|2026-01-22 15:33:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1769096010000|2026-01-22 15:33:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|21
1769096030000|2026-01-22 15:33:50|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|23
1769096050000|2026-01-22 15:34:10|||||||||51
1769096060000|2026-01-22 15:34:20|||||||||51
1769096080000|2026-01-22 15:34:40|||||||||10
1769096090000|2026-01-22 15:34:50|||||||||2
1769096100000|2026-01-22 15:35:00|||||||||5
1769096110000|2026-01-22 15:35:10|||||||||7
1769096120000|2026-01-22 15:35:20|||||||||2
1769096130000|2026-01-22 15:35:30|||||||||2
1769096140000|2026-01-22 15:35:40|||||||||12
1769096150000|2026-01-22 15:35:50|||||||||5
1769096170000|2026-01-22 15:36:10|||||||||3
1769096180000|2026-01-22 15:36:20|||||||||4
1769096190000|2026-01-22 15:36:30|||||||||1
1769096200000|2026-01-22 15:36:40|||||||||4
1769096210000|2026-01-22 15:36:50|||||||||9
1769096220000|2026-01-22 15:37:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|28
1769096230000|2026-01-22 15:37:10|||||||||2
1769096250000|2026-01-22 15:37:30|||||||||1
1769096260000|2026-01-22 15:37:40|||||||||1
1769096270000|2026-01-22 15:37:50|||||||||6
1769096280000|2026-01-22 15:38:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1769096290000|2026-01-22 15:38:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1769096300000|2026-01-22 15:38:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|42
1769096310000|2026-01-22 15:38:30|||||||||13
1769096320000|2026-01-22 15:38:40|||||||||5
1769096330000|2026-01-22 15:38:50|||||||||32
1769096340000|2026-01-22 15:39:00|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|25
1769096350000|2026-01-22 15:39:10|||||||||8
1769096390000|2026-01-22 15:39:50|||||||||14
1769096400000|2026-01-22 15:40:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|40
1769096410000|2026-01-22 15:40:10|||||||||52
1769096420000|2026-01-22 15:40:20|||||||||4
1769096430000|2026-01-22 15:40:30|||||||||1
1769096440000|2026-01-22 15:40:40|||||||||5
1769096450000|2026-01-22 15:40:50|||||||||4
1769096460000|2026-01-22 15:41:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1769096470000|2026-01-22 15:41:10|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|0
1769096480000|2026-01-22 15:41:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1769096490000|2026-01-22 15:41:30|||||||||1
1769096510000|2026-01-22 15:41:50|||||||||1
1769096520000|2026-01-22 15:42:00|||||||||3
1769096530000|2026-01-22 15:42:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1769096540000|2026-01-22 15:42:20|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|41
1769096550000|2026-01-22 15:42:30|||||||||8
1769096560000|2026-01-22 15:42:40|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|13
1769096570000|2026-01-22 15:42:50|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|10
1769096580000|2026-01-22 15:43:00|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|6
1769096590000|2026-01-22 15:43:10|||||||||3
1769096600000|2026-01-22 15:43:20|||||||||3
1769096610000|2026-01-22 15:43:30|18.29|18.13|18.29|18.13|18.3|18.14|18.29|18.13|33
1769096620000|2026-01-22 15:43:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1769096630000|2026-01-22 15:43:50|||||||||4
1769096640000|2026-01-22 15:44:00|||||||||3
1769096650000|2026-01-22 15:44:10|||||||||1
1769096660000|2026-01-22 15:44:20|||||||||2
1769096670000|2026-01-22 15:44:30|||||||||6
1769096680000|2026-01-22 15:44:40|||||||||7
1769096690000|2026-01-22 15:44:50|||||||||17
1769096720000|2026-01-22 15:45:20|||||||||2
1769096740000|2026-01-22 15:45:40|||||||||2
1769096750000|2026-01-22 15:45:50|||||||||1
1769096760000|2026-01-22 15:46:00|||||||||19
1769096770000|2026-01-22 15:46:10|||||||||4
1769096780000|2026-01-22 15:46:20|||||||||9
1769096790000|2026-01-22 15:46:30|||||||||6
1769096800000|2026-01-22 15:46:40|||||||||1
1769096810000|2026-01-22 15:46:50|||||||||1
1769096820000|2026-01-22 15:47:00|||||||||18
1769096830000|2026-01-22 15:47:10|||||||||10
1769096850000|2026-01-22 15:47:30|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|15
1769096860000|2026-01-22 15:47:40|||||||||4
1769096870000|2026-01-22 15:47:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|57
1769096880000|2026-01-22 15:48:00|||||||||1
1769096910000|2026-01-22 15:48:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|10
1769096920000|2026-01-22 15:48:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1769096930000|2026-01-22 15:48:50|||||||||1
1769096960000|2026-01-22 15:49:20|||||||||2
1769097000000|2026-01-22 15:50:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1769097030000|2026-01-22 15:50:30|||||||||17
1769097040000|2026-01-22 15:50:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1769097050000|2026-01-22 15:50:50|||||||||1
1769097060000|2026-01-22 15:51:00|||||||||4
1769097080000|2026-01-22 15:51:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|43
1769097090000|2026-01-22 15:51:30|||||||||2
1769097100000|2026-01-22 15:51:40|||||||||12
1769097110000|2026-01-22 15:51:50|||||||||1
1769097140000|2026-01-22 15:52:20|||||||||3
1769097150000|2026-01-22 15:52:30|||||||||20
1769097160000|2026-01-22 15:52:40|||||||||3
1769097180000|2026-01-22 15:53:00|||||||||35
1769097210000|2026-01-22 15:53:30|||||||||1
1769097220000|2026-01-22 15:53:40|||||||||1
1769097230000|2026-01-22 15:53:50|||||||||1
1769097240000|2026-01-22 15:54:00|||||||||13
1769097250000|2026-01-22 15:54:10|||||||||2
1769097260000|2026-01-22 15:54:20|||||||||14
1769097270000|2026-01-22 15:54:30|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|28
1769097280000|2026-01-22 15:54:40|||||||||10
1769097290000|2026-01-22 15:54:50|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|19
1769097300000|2026-01-22 15:55:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1769097310000|2026-01-22 15:55:10|18.3|18.14|18.3|18.14|18.34|18.18|18.3|18.14|22
1769097330000|2026-01-22 15:55:30|||||||||2
1769097340000|2026-01-22 15:55:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|58
1769097350000|2026-01-22 15:55:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1769097360000|2026-01-22 15:56:00|||||||||1
1769097370000|2026-01-22 15:56:10|||||||||2
1769097380000|2026-01-22 15:56:20|||||||||1
1769097390000|2026-01-22 15:56:30|||||||||1
1769097400000|2026-01-22 15:56:40|||||||||2
1769097410000|2026-01-22 15:56:50|||||||||1
1769097420000|2026-01-22 15:57:00|||||||||1
1769097440000|2026-01-22 15:57:20|||||||||3
1769097450000|2026-01-22 15:57:30|||||||||1
1769097460000|2026-01-22 15:57:40|||||||||3
1769097470000|2026-01-22 15:57:50|||||||||1
1769097480000|2026-01-22 15:58:00|||||||||2
1769097490000|2026-01-22 15:58:10|||||||||122
1769097500000|2026-01-22 15:58:20|||||||||21
1769097510000|2026-01-22 15:58:30|||||||||2
1769097520000|2026-01-22 15:58:40|||||||||8
1769097530000|2026-01-22 15:58:50|||||||||2
1769097540000|2026-01-22 15:59:00|||||||||3
1769097560000|2026-01-22 15:59:20|||||||||5
1769097570000|2026-01-22 15:59:30|||||||||2
1769097580000|2026-01-22 15:59:40|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|41
1769097590000|2026-01-22 15:59:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|9
1769097600000|2026-01-22 16:00:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|24
1769097620000|2026-01-22 16:00:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|29
1769097630000|2026-01-22 16:00:30|||||||||1
1769097640000|2026-01-22 16:00:40|||||||||12
1769097650000|2026-01-22 16:00:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1769097660000|2026-01-22 16:01:00|||||||||1
1769097670000|2026-01-22 16:01:10|||||||||3
1769097680000|2026-01-22 16:01:20|||||||||1
1769097690000|2026-01-22 16:01:30|||||||||2
1769097700000|2026-01-22 16:01:40|||||||||1
1769097710000|2026-01-22 16:01:50|||||||||21
1769097720000|2026-01-22 16:02:00|||||||||4
1769097730000|2026-01-22 16:02:10|||||||||3
1769097740000|2026-01-22 16:02:20|||||||||1
1769097750000|2026-01-22 16:02:30|||||||||2
1769097760000|2026-01-22 16:02:40|||||||||2
1769097770000|2026-01-22 16:02:50|||||||||1
1769097780000|2026-01-22 16:03:00|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|1
1769097790000|2026-01-22 16:03:10|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|2
1769097800000|2026-01-22 16:03:20|||||||||3
1769097810000|2026-01-22 16:03:30|||||||||3
1769097820000|2026-01-22 16:03:40|||||||||1
1769097830000|2026-01-22 16:03:50|||||||||3
1769097840000|2026-01-22 16:04:00|||||||||1
1769097850000|2026-01-22 16:04:10|||||||||2
1769097860000|2026-01-22 16:04:20|||||||||2
1769097870000|2026-01-22 16:04:30|||||||||2
1769097880000|2026-01-22 16:04:40|||||||||4
1769097890000|2026-01-22 16:04:50|||||||||3
1769097900000|2026-01-22 16:05:00|||||||||5
1769097910000|2026-01-22 16:05:10|||||||||1
1769097920000|2026-01-22 16:05:20|||||||||3
1769097930000|2026-01-22 16:05:30|||||||||1
1769097940000|2026-01-22 16:05:40|||||||||2
1769097950000|2026-01-22 16:05:50|||||||||2
1769097960000|2026-01-22 16:06:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|9
1769097970000|2026-01-22 16:06:10|||||||||4
1769097980000|2026-01-22 16:06:20|||||||||5
1769097990000|2026-01-22 16:06:30|||||||||1
1769098000000|2026-01-22 16:06:40|||||||||2
1769098010000|2026-01-22 16:06:50|||||||||2
1769098020000|2026-01-22 16:07:00|||||||||3
1769098030000|2026-01-22 16:07:10|||||||||6
1769098040000|2026-01-22 16:07:20|||||||||3
1769098050000|2026-01-22 16:07:30|||||||||14
1769098060000|2026-01-22 16:07:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1769098070000|2026-01-22 16:07:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|32
1769098080000|2026-01-22 16:08:00|||||||||3
1769098100000|2026-01-22 16:08:20|||||||||2
1769098110000|2026-01-22 16:08:30|||||||||1
1769098120000|2026-01-22 16:08:40|||||||||2
1769098130000|2026-01-22 16:08:50|||||||||2
1769098140000|2026-01-22 16:09:00|||||||||2
1769098150000|2026-01-22 16:09:10|||||||||1
1769098160000|2026-01-22 16:09:20|||||||||3
1769098170000|2026-01-22 16:09:30|||||||||3
1769098180000|2026-01-22 16:09:40|||||||||2
1769098190000|2026-01-22 16:09:50|||||||||6
1769098200000|2026-01-22 16:10:00|||||||||1
1769098210000|2026-01-22 16:10:10|||||||||1
1769098240000|2026-01-22 16:10:40|||||||||1
1769098260000|2026-01-22 16:11:00|||||||||3
1769098270000|2026-01-22 16:11:10|||||||||10
1769098280000|2026-01-22 16:11:20|||||||||5
1769098290000|2026-01-22 16:11:30|||||||||1
1769098300000|2026-01-22 16:11:40|||||||||5
1769098320000|2026-01-22 16:12:00|||||||||184
1769098330000|2026-01-22 16:12:10|||||||||3
1769098340000|2026-01-22 16:12:20|||||||||1
1769098360000|2026-01-22 16:12:40|||||||||3
1769098370000|2026-01-22 16:12:50|||||||||7
1769098380000|2026-01-22 16:13:00|||||||||2
1769098390000|2026-01-22 16:13:10|||||||||3
1769098400000|2026-01-22 16:13:20|||||||||1
1769098410000|2026-01-22 16:13:30|||||||||1
1769098420000|2026-01-22 16:13:40|||||||||3
1769098430000|2026-01-22 16:13:50|||||||||2
1769098440000|2026-01-22 16:14:00|||||||||3
1769098450000|2026-01-22 16:14:10|||||||||2
1769098460000|2026-01-22 16:14:20|||||||||1
1769098470000|2026-01-22 16:14:30|||||||||1
1769098480000|2026-01-22 16:14:40|||||||||2
1769098490000|2026-01-22 16:14:50|||||||||6
1769098500000|2026-01-22 16:15:00|||||||||3
1769098510000|2026-01-22 16:15:10|||||||||2
1769098530000|2026-01-22 16:15:30|||||||||5
1769098550000|2026-01-22 16:15:50|||||||||7
1769098560000|2026-01-22 16:16:00|||||||||4
1769098570000|2026-01-22 16:16:10|||||||||2
1769098590000|2026-01-22 16:16:30|||||||||1
1769098600000|2026-01-22 16:16:40|||||||||4
1769098610000|2026-01-22 16:16:50|||||||||4
1769098620000|2026-01-22 16:17:00|||||||||1
1769098640000|2026-01-22 16:17:20|||||||||2
1769098650000|2026-01-22 16:17:30|||||||||4
1769098660000|2026-01-22 16:17:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1769098670000|2026-01-22 16:17:50|||||||||1
1769098680000|2026-01-22 16:18:00|||||||||1
1769098690000|2026-01-22 16:18:10|||||||||3
1769098720000|2026-01-22 16:18:40|||||||||1
1769098730000|2026-01-22 16:18:50|||||||||3
1769098740000|2026-01-22 16:19:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|81
1769098750000|2026-01-22 16:19:10|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|36
1769098770000|2026-01-22 16:19:30|||||||||1
1769098810000|2026-01-22 16:20:10|||||||||1
1769098830000|2026-01-22 16:20:30|||||||||103
1769098870000|2026-01-22 16:21:10|||||||||5
1769098880000|2026-01-22 16:21:20|||||||||1
1769098890000|2026-01-22 16:21:30|||||||||2
1769098900000|2026-01-22 16:21:40|||||||||3
1769098910000|2026-01-22 16:21:50|||||||||1
1769098950000|2026-01-22 16:22:30|||||||||1
1769098960000|2026-01-22 16:22:40|||||||||1
1769098970000|2026-01-22 16:22:50|||||||||2
1769098990000|2026-01-22 16:23:10|||||||||2
1769099000000|2026-01-22 16:23:20|||||||||25
1769099010000|2026-01-22 16:23:30|||||||||26
1769099020000|2026-01-22 16:23:40|||||||||2
1769099030000|2026-01-22 16:23:50|||||||||2
1769099040000|2026-01-22 16:24:00|||||||||1
1769099050000|2026-01-22 16:24:10|||||||||1
1769099060000|2026-01-22 16:24:20|||||||||3
1769099070000|2026-01-22 16:24:30|||||||||2
1769099080000|2026-01-22 16:24:40|||||||||4
1769099090000|2026-01-22 16:24:50|||||||||6
1769099100000|2026-01-22 16:25:00|||||||||5
1769099110000|2026-01-22 16:25:10|||||||||6
1769099120000|2026-01-22 16:25:20|||||||||6
1769099130000|2026-01-22 16:25:30|||||||||1
1769099140000|2026-01-22 16:25:40|||||||||5
1769099150000|2026-01-22 16:25:50|||||||||1
1769099160000|2026-01-22 16:26:00|||||||||4
1769099170000|2026-01-22 16:26:10|||||||||5
1769099180000|2026-01-22 16:26:20|||||||||3
1769099190000|2026-01-22 16:26:30|||||||||2
1769099200000|2026-01-22 16:26:40|||||||||4
1769099210000|2026-01-22 16:26:50|||||||||3
1769099220000|2026-01-22 16:27:00|||||||||3
1769099230000|2026-01-22 16:27:10|||||||||9
1769099240000|2026-01-22 16:27:20|||||||||16
1769099250000|2026-01-22 16:27:30|||||||||2
1769099260000|2026-01-22 16:27:40|||||||||2
1769099270000|2026-01-22 16:27:50|||||||||4
1769099280000|2026-01-22 16:28:00|||||||||3
1769099290000|2026-01-22 16:28:10|||||||||4
1769099300000|2026-01-22 16:28:20|||||||||3
1769099310000|2026-01-22 16:28:30|||||||||4
1769099320000|2026-01-22 16:28:40|||||||||4
1769099330000|2026-01-22 16:28:50|||||||||3
1769099340000|2026-01-22 16:29:00|||||||||5
1769099350000|2026-01-22 16:29:10|||||||||2
1769099360000|2026-01-22 16:29:20|||||||||4
1769099370000|2026-01-22 16:29:30|||||||||5
1769099380000|2026-01-22 16:29:40|||||||||3
1769099390000|2026-01-22 16:29:50|||||||||9
1769099400000|2026-01-22 16:30:00|||||||||1
1769099410000|2026-01-22 16:30:10|||||||||4
1769099420000|2026-01-22 16:30:20|||||||||2
1769099430000|2026-01-22 16:30:30|||||||||1
1769099440000|2026-01-22 16:30:40|||||||||2
1769099450000|2026-01-22 16:30:50|||||||||3
1769099460000|2026-01-22 16:31:00|||||||||4
1769099470000|2026-01-22 16:31:10|||||||||1
1769099480000|2026-01-22 16:31:20|||||||||5
1769099490000|2026-01-22 16:31:30|||||||||3
1769099510000|2026-01-22 16:31:50|||||||||2
1769099520000|2026-01-22 16:32:00|||||||||1
1769099530000|2026-01-22 16:32:10|||||||||1
1769099540000|2026-01-22 16:32:20|||||||||1
1769099550000|2026-01-22 16:32:30|||||||||2
1769099560000|2026-01-22 16:32:40|||||||||1
1769099570000|2026-01-22 16:32:50|||||||||2
1769099580000|2026-01-22 16:33:00|||||||||2
1769099590000|2026-01-22 16:33:10|||||||||239
1769099600000|2026-01-22 16:33:20|||||||||2
1769099610000|2026-01-22 16:33:30|||||||||5
1769099620000|2026-01-22 16:33:40|||||||||3
1769099630000|2026-01-22 16:33:50|||||||||9
1769099640000|2026-01-22 16:34:00|||||||||2
1769099650000|2026-01-22 16:34:10|||||||||1
1769099660000|2026-01-22 16:34:20|||||||||3
1769099670000|2026-01-22 16:34:30|||||||||4
1769099680000|2026-01-22 16:34:40|||||||||4
1769099690000|2026-01-22 16:34:50|||||||||9
1769099700000|2026-01-22 16:35:00|||||||||4
1769099710000|2026-01-22 16:35:10|||||||||4
1769099720000|2026-01-22 16:35:20|||||||||2
1769099730000|2026-01-22 16:35:30|||||||||2
1769099740000|2026-01-22 16:35:40|||||||||1
1769099750000|2026-01-22 16:35:50|||||||||2
1769099760000|2026-01-22 16:36:00|||||||||2
1769099770000|2026-01-22 16:36:10|||||||||5
1769099780000|2026-01-22 16:36:20|||||||||3
1769099790000|2026-01-22 16:36:30|||||||||2
1769099800000|2026-01-22 16:36:40|||||||||7
1769099810000|2026-01-22 16:36:50|||||||||2
1769099820000|2026-01-22 16:37:00|||||||||3
1769099830000|2026-01-22 16:37:10|||||||||10
1769099840000|2026-01-22 16:37:20|||||||||2
1769099850000|2026-01-22 16:37:30|||||||||14
1769099860000|2026-01-22 16:37:40|||||||||1
1769099870000|2026-01-22 16:37:50|||||||||3
1769099880000|2026-01-22 16:38:00|||||||||3
1769099890000|2026-01-22 16:38:10|||||||||5
1769099900000|2026-01-22 16:38:20|||||||||2
1769099910000|2026-01-22 16:38:30|||||||||3
1769099920000|2026-01-22 16:38:40|||||||||16
1769099930000|2026-01-22 16:38:50|||||||||7
1769099940000|2026-01-22 16:39:00|||||||||2
1769099950000|2026-01-22 16:39:10|||||||||4
1769099960000|2026-01-22 16:39:20|||||||||3
1769099970000|2026-01-22 16:39:30|||||||||2
1769099980000|2026-01-22 16:39:40|||||||||3
1769099990000|2026-01-22 16:39:50|||||||||3
1769100000000|2026-01-22 16:40:00|||||||||2
1769100010000|2026-01-22 16:40:10|||||||||2
1769100020000|2026-01-22 16:40:20|||||||||1
1769100030000|2026-01-22 16:40:30|||||||||2
1769100040000|2026-01-22 16:40:40|||||||||3
1769100050000|2026-01-22 16:40:50|||||||||6
1769100060000|2026-01-22 16:41:00|||||||||11
1769100070000|2026-01-22 16:41:10|||||||||11
1769100080000|2026-01-22 16:41:20|||||||||9
1769100090000|2026-01-22 16:41:30|||||||||9
1769100100000|2026-01-22 16:41:40|||||||||1
1769100110000|2026-01-22 16:41:50|||||||||4
1769100120000|2026-01-22 16:42:00|||||||||2
1769100130000|2026-01-22 16:42:10|||||||||2
1769100140000|2026-01-22 16:42:20|||||||||3
1769100150000|2026-01-22 16:42:30|||||||||2
1769100160000|2026-01-22 16:42:40|||||||||3
1769100170000|2026-01-22 16:42:50|||||||||11
1769100180000|2026-01-22 16:43:00|||||||||8
1769100190000|2026-01-22 16:43:10|||||||||2
1769100200000|2026-01-22 16:43:20|||||||||2
1769100210000|2026-01-22 16:43:30|||||||||58
1769100220000|2026-01-22 16:43:40|||||||||2
1769100230000|2026-01-22 16:43:50|||||||||4
1769100240000|2026-01-22 16:44:00|||||||||4
1769100250000|2026-01-22 16:44:10|||||||||2
1769100260000|2026-01-22 16:44:20|||||||||3
1769100270000|2026-01-22 16:44:30|||||||||5
1769100280000|2026-01-22 16:44:40|||||||||3
1769100290000|2026-01-22 16:44:50|||||||||8
1769100300000|2026-01-22 16:45:00|||||||||1
1769100310000|2026-01-22 16:45:10|||||||||3
1769100320000|2026-01-22 16:45:20|||||||||1
1769100330000|2026-01-22 16:45:30|||||||||8
1769100350000|2026-01-22 16:45:50|||||||||1
1769100360000|2026-01-22 16:46:00|||||||||1
1769100380000|2026-01-22 16:46:20|||||||||8
1769100390000|2026-01-22 16:46:30|||||||||2
1769100400000|2026-01-22 16:46:40|||||||||4
1769100410000|2026-01-22 16:46:50|||||||||1
1769100420000|2026-01-22 16:47:00|||||||||3
1769100430000|2026-01-22 16:47:10|||||||||5
1769100440000|2026-01-22 16:47:20|||||||||1
1769100450000|2026-01-22 16:47:30|||||||||9
1769100460000|2026-01-22 16:47:40|||||||||4
1769100470000|2026-01-22 16:47:50|||||||||1
1769100490000|2026-01-22 16:48:10|||||||||6
1769100500000|2026-01-22 16:48:20|||||||||2
1769100520000|2026-01-22 16:48:40|||||||||2
1769100530000|2026-01-22 16:48:50|||||||||16
1769100540000|2026-01-22 16:49:00|||||||||8
1769100550000|2026-01-22 16:49:10|||||||||4
1769100560000|2026-01-22 16:49:20|||||||||4
1769100570000|2026-01-22 16:49:30|||||||||1
1769100580000|2026-01-22 16:49:40|||||||||2
1769100600000|2026-01-22 16:50:00|||||||||2
1769100610000|2026-01-22 16:50:10|||||||||5
1769100620000|2026-01-22 16:50:20|||||||||2
1769100630000|2026-01-22 16:50:30|||||||||3
1769100640000|2026-01-22 16:50:40|||||||||5
1769100650000|2026-01-22 16:50:50|||||||||7
1769100660000|2026-01-22 16:51:00|||||||||57
1769100670000|2026-01-22 16:51:10|||||||||3
1769100680000|2026-01-22 16:51:20|||||||||3
1769100690000|2026-01-22 16:51:30|||||||||1
1769100700000|2026-01-22 16:51:40|||||||||7
1769100710000|2026-01-22 16:51:50|||||||||3
1769100720000|2026-01-22 16:52:00|||||||||19
1769100730000|2026-01-22 16:52:10|||||||||5
1769100750000|2026-01-22 16:52:30|||||||||28
1769100760000|2026-01-22 16:52:40|||||||||113
1769100770000|2026-01-22 16:52:50|||||||||1
1769100780000|2026-01-22 16:53:00|||||||||4
1769100790000|2026-01-22 16:53:10|||||||||1
1769100800000|2026-01-22 16:53:20|||||||||3
1769100810000|2026-01-22 16:53:30|||||||||4
1769100820000|2026-01-22 16:53:40|||||||||3
1769100830000|2026-01-22 16:53:50|||||||||1
1769100840000|2026-01-22 16:54:00|||||||||5
1769100850000|2026-01-22 16:54:10|||||||||2
1769100860000|2026-01-22 16:54:20|||||||||7
1769100870000|2026-01-22 16:54:30|||||||||1
1769100880000|2026-01-22 16:54:40|||||||||1
1769100890000|2026-01-22 16:54:50|||||||||1
1769100910000|2026-01-22 16:55:10|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|9
1769100920000|2026-01-22 16:55:20|||||||||1
1769100940000|2026-01-22 16:55:40|||||||||1
1769100950000|2026-01-22 16:55:50|||||||||6
1769100960000|2026-01-22 16:56:00|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|15
1769100970000|2026-01-22 16:56:10|||||||||15
1769100980000|2026-01-22 16:56:20|||||||||4
1769100990000|2026-01-22 16:56:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|163
1769101000000|2026-01-22 16:56:40|||||||||1
1769101010000|2026-01-22 16:56:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|139
1769101020000|2026-01-22 16:57:00|||||||||5
1769101030000|2026-01-22 16:57:10|||||||||14
1769101080000|2026-01-22 16:58:00|||||||||1
1769101100000|2026-01-22 16:58:20|||||||||1
1769101110000|2026-01-22 16:58:30|||||||||1
1769101120000|2026-01-22 16:58:40|||||||||1
1769101140000|2026-01-22 16:59:00|||||||||1
1769101190000|2026-01-22 16:59:50|||||||||7
1769101200000|2026-01-22 17:00:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|10
1769101210000|2026-01-22 17:00:10|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|36
1769101230000|2026-01-22 17:00:30|||||||||1
1769101270000|2026-01-22 17:01:10|||||||||10
1769101280000|2026-01-22 17:01:20|||||||||1
1769101290000|2026-01-22 17:01:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1769101320000|2026-01-22 17:02:00|||||||||1
1769101330000|2026-01-22 17:02:10|||||||||1
1769101340000|2026-01-22 17:02:20|||||||||1
1769101370000|2026-01-22 17:02:50|||||||||4
1769101380000|2026-01-22 17:03:00|||||||||7
1769101390000|2026-01-22 17:03:10|||||||||3
1769101400000|2026-01-22 17:03:20|||||||||3
1769101410000|2026-01-22 17:03:30|||||||||2
1769101420000|2026-01-22 17:03:40|||||||||3
1769101430000|2026-01-22 17:03:50|||||||||3
1769101440000|2026-01-22 17:04:00|||||||||1
1769101450000|2026-01-22 17:04:10|||||||||2
1769101460000|2026-01-22 17:04:20|||||||||4
1769101470000|2026-01-22 17:04:30|||||||||1
1769101480000|2026-01-22 17:04:40|||||||||1
1769101490000|2026-01-22 17:04:50|||||||||1
1769101500000|2026-01-22 17:05:00|||||||||3
1769101510000|2026-01-22 17:05:10|||||||||1
1769101520000|2026-01-22 17:05:20|||||||||2
1769101540000|2026-01-22 17:05:40|||||||||2
1769101550000|2026-01-22 17:05:50|||||||||4
1769101560000|2026-01-22 17:06:00|||||||||5
1769101570000|2026-01-22 17:06:10|||||||||1
1769101580000|2026-01-22 17:06:20|||||||||9
1769101590000|2026-01-22 17:06:30|||||||||2
1769101600000|2026-01-22 17:06:40|||||||||3
1769101610000|2026-01-22 17:06:50|||||||||3
1769101620000|2026-01-22 17:07:00|||||||||4
1769101630000|2026-01-22 17:07:10|||||||||2
1769101650000|2026-01-22 17:07:30|||||||||13
1769101660000|2026-01-22 17:07:40|||||||||2
1769101670000|2026-01-22 17:07:50|||||||||2
1769101680000|2026-01-22 17:08:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|29
1769101690000|2026-01-22 17:08:10|||||||||1
1769101700000|2026-01-22 17:08:20|||||||||5
1769101710000|2026-01-22 17:08:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|36
1769101720000|2026-01-22 17:08:40|||||||||15
1769101730000|2026-01-22 17:08:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|11
1769101750000|2026-01-22 17:09:10|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|38
1769101780000|2026-01-22 17:09:40|||||||||6
1769101800000|2026-01-22 17:10:00|||||||||6
1769101810000|2026-01-22 17:10:10|||||||||7
1769101820000|2026-01-22 17:10:20|18.34|18.18|18.34|18.18|18.34|18.18|18.32|18.16|13
1769101830000|2026-01-22 17:10:30|||||||||8
1769101840000|2026-01-22 17:10:40|||||||||12
1769101850000|2026-01-22 17:10:50|||||||||27
1769101860000|2026-01-22 17:11:00|||||||||3
1769101870000|2026-01-22 17:11:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1769101880000|2026-01-22 17:11:20|||||||||5
1769101890000|2026-01-22 17:11:30|||||||||4
1769101900000|2026-01-22 17:11:40|||||||||8
1769101910000|2026-01-22 17:11:50|||||||||2
1769101920000|2026-01-22 17:12:00|||||||||2
1769101930000|2026-01-22 17:12:10|||||||||2
1769101940000|2026-01-22 17:12:20|||||||||3
1769101950000|2026-01-22 17:12:30|||||||||1
1769101960000|2026-01-22 17:12:40|||||||||2
1769101970000|2026-01-22 17:12:50|||||||||4
1769101980000|2026-01-22 17:13:00|||||||||3
1769101990000|2026-01-22 17:13:10|||||||||3
1769102000000|2026-01-22 17:13:20|||||||||5
1769102010000|2026-01-22 17:13:30|||||||||4
1769102020000|2026-01-22 17:13:40|||||||||2
1769102030000|2026-01-22 17:13:50|||||||||4
1769102040000|2026-01-22 17:14:00|||||||||5
1769102050000|2026-01-22 17:14:10|||||||||2
1769102060000|2026-01-22 17:14:20|||||||||2
1769102070000|2026-01-22 17:14:30|||||||||3
1769102080000|2026-01-22 17:14:40|||||||||7
1769102090000|2026-01-22 17:14:50|||||||||3
1769102100000|2026-01-22 17:15:00|||||||||2
1769102110000|2026-01-22 17:15:10|||||||||6
1769102120000|2026-01-22 17:15:20|||||||||2
1769102130000|2026-01-22 17:15:30|||||||||5
1769102140000|2026-01-22 17:15:40|||||||||2
1769102150000|2026-01-22 17:15:50|||||||||2
1769102160000|2026-01-22 17:16:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|41
1769102170000|2026-01-22 17:16:10|||||||||2
1769102180000|2026-01-22 17:16:20|||||||||8
1769102190000|2026-01-22 17:16:30|||||||||1
1769102200000|2026-01-22 17:16:40|||||||||3
1769102210000|2026-01-22 17:16:50|||||||||2
1769102220000|2026-01-22 17:17:00|||||||||2
1769102230000|2026-01-22 17:17:10|||||||||9
1769102240000|2026-01-22 17:17:20|||||||||6
1769102250000|2026-01-22 17:17:30|||||||||1
1769102260000|2026-01-22 17:17:40|||||||||3
1769102270000|2026-01-22 17:17:50|||||||||1
1769102280000|2026-01-22 17:18:00|||||||||3
1769102290000|2026-01-22 17:18:10|||||||||2
1769102300000|2026-01-22 17:18:20|||||||||4
1769102310000|2026-01-22 17:18:30|||||||||1
1769102320000|2026-01-22 17:18:40|||||||||3
1769102330000|2026-01-22 17:18:50|||||||||5
1769102340000|2026-01-22 17:19:00|||||||||4
1769102350000|2026-01-22 17:19:10|||||||||6
1769102360000|2026-01-22 17:19:20|||||||||4
1769102370000|2026-01-22 17:19:30|||||||||2
1769102380000|2026-01-22 17:19:40|||||||||4
1769102390000|2026-01-22 17:19:50|||||||||3
1769102400000|2026-01-22 17:20:00|||||||||3
1769102410000|2026-01-22 17:20:10|||||||||3
1769102420000|2026-01-22 17:20:20|18.3|18.14|18.34|18.18|18.34|18.18|18.3|18.14|36
1769102430000|2026-01-22 17:20:30|||||||||1
1769102440000|2026-01-22 17:20:40|||||||||2
1769102450000|2026-01-22 17:20:50|||||||||5
1769102460000|2026-01-22 17:21:00|||||||||3
1769102470000|2026-01-22 17:21:10|||||||||2
1769102480000|2026-01-22 17:21:20|||||||||4
1769102490000|2026-01-22 17:21:30|||||||||11
1769102500000|2026-01-22 17:21:40|||||||||3
1769102510000|2026-01-22 17:21:50|||||||||2
1769102520000|2026-01-22 17:22:00|||||||||1
1769102530000|2026-01-22 17:22:10|||||||||2
1769102540000|2026-01-22 17:22:20|||||||||7
1769102550000|2026-01-22 17:22:30|||||||||7
1769102560000|2026-01-22 17:22:40|||||||||2
1769102570000|2026-01-22 17:22:50|||||||||9
1769102580000|2026-01-22 17:23:00|||||||||2
1769102590000|2026-01-22 17:23:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|81
1769102600000|2026-01-22 17:23:20|||||||||13
1769102610000|2026-01-22 17:23:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|16
1769102620000|2026-01-22 17:23:40|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|22
1769102630000|2026-01-22 17:23:50|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|6
1769102640000|2026-01-22 17:24:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|11
1769102650000|2026-01-22 17:24:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|5
1769102660000|2026-01-22 17:24:20|||||||||1
1769102670000|2026-01-22 17:24:30|||||||||3
1769102680000|2026-01-22 17:24:40|||||||||5
1769102690000|2026-01-22 17:24:50|||||||||53
1769102710000|2026-01-22 17:25:10|||||||||3
1769102720000|2026-01-22 17:25:20|||||||||1
1769102730000|2026-01-22 17:25:30|||||||||10
1769102750000|2026-01-22 17:25:50|||||||||4
1769102760000|2026-01-22 17:26:00|||||||||7
1769102770000|2026-01-22 17:26:10|||||||||1
1769102780000|2026-01-22 17:26:20|||||||||2
1769102790000|2026-01-22 17:26:30|||||||||1
1769102810000|2026-01-22 17:26:50|||||||||15
1769102830000|2026-01-22 17:27:10|||||||||2
1769102840000|2026-01-22 17:27:20|||||||||3
1769102850000|2026-01-22 17:27:30|||||||||2
1769102870000|2026-01-22 17:27:50|||||||||4
1769102880000|2026-01-22 17:28:00|||||||||11
1769102900000|2026-01-22 17:28:20|||||||||3
1769102910000|2026-01-22 17:28:30|||||||||11
1769102920000|2026-01-22 17:28:40|||||||||26
1769102930000|2026-01-22 17:28:50|||||||||1
1769102940000|2026-01-22 17:29:00|||||||||2
1769102950000|2026-01-22 17:29:10|||||||||1
1769102960000|2026-01-22 17:29:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1769102970000|2026-01-22 17:29:30|||||||||3
1769102980000|2026-01-22 17:29:40|||||||||5
1769102990000|2026-01-22 17:29:50|||||||||3
1769103000000|2026-01-22 17:30:00|||||||||16
1769103030000|2026-01-22 17:30:30|||||||||5
1769103040000|2026-01-22 17:30:40|||||||||34
1769103050000|2026-01-22 17:30:50|||||||||7
1769103060000|2026-01-22 17:31:00|||||||||3
1769103070000|2026-01-22 17:31:10|||||||||1
1769103080000|2026-01-22 17:31:20|||||||||52
1769103100000|2026-01-22 17:31:40|||||||||21
1769103110000|2026-01-22 17:31:50|||||||||29
1769103120000|2026-01-22 17:32:00|||||||||6
1769103130000|2026-01-22 17:32:10|||||||||8
1769103150000|2026-01-22 17:32:30|||||||||1
1769103160000|2026-01-22 17:32:40|||||||||4
1769103170000|2026-01-22 17:32:50|||||||||1
1769103180000|2026-01-22 17:33:00|||||||||3
1769103190000|2026-01-22 17:33:10|||||||||43
1769103210000|2026-01-22 17:33:30|||||||||4
1769103220000|2026-01-22 17:33:40|||||||||3
1769103230000|2026-01-22 17:33:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|142
1769103240000|2026-01-22 17:34:00|||||||||15
1769103250000|2026-01-22 17:34:10|||||||||14
1769103260000|2026-01-22 17:34:20|||||||||6
1769103280000|2026-01-22 17:34:40|||||||||1
1769103290000|2026-01-22 17:34:50|||||||||3
1769103310000|2026-01-22 17:35:10|||||||||3
1769103320000|2026-01-22 17:35:20|||||||||20
1769103330000|2026-01-22 17:35:30|||||||||2
1769103340000|2026-01-22 17:35:40|||||||||3
1769103350000|2026-01-22 17:35:50|||||||||2
1769103370000|2026-01-22 17:36:10|||||||||1
1769103380000|2026-01-22 17:36:20|||||||||2
1769103390000|2026-01-22 17:36:30|||||||||6
1769103400000|2026-01-22 17:36:40|||||||||1
1769103420000|2026-01-22 17:37:00|||||||||9
1769103430000|2026-01-22 17:37:10|||||||||8
1769103440000|2026-01-22 17:37:20|||||||||1
1769103470000|2026-01-22 17:37:50|||||||||8
1769103480000|2026-01-22 17:38:00|||||||||2
1769103490000|2026-01-22 17:38:10|||||||||1
1769103500000|2026-01-22 17:38:20|||||||||2
1769103510000|2026-01-22 17:38:30|||||||||5
1769103520000|2026-01-22 17:38:40|||||||||2
1769103530000|2026-01-22 17:38:50|||||||||3
1769103540000|2026-01-22 17:39:00|||||||||1
1769103560000|2026-01-22 17:39:20|||||||||2
1769103570000|2026-01-22 17:39:30|||||||||2
1769103580000|2026-01-22 17:39:40|||||||||83
1769103590000|2026-01-22 17:39:50|||||||||6
1769103600000|2026-01-22 17:40:00|||||||||14
1769103610000|2026-01-22 17:40:10|||||||||15
1769103620000|2026-01-22 17:40:20|||||||||4
1769103630000|2026-01-22 17:40:30|||||||||1
1769103640000|2026-01-22 17:40:40|||||||||11
1769103650000|2026-01-22 17:40:50|||||||||1
1769103660000|2026-01-22 17:41:00|||||||||19
1769103670000|2026-01-22 17:41:10|||||||||112
1769103680000|2026-01-22 17:41:20|||||||||3
1769103690000|2026-01-22 17:41:30|||||||||22
1769103700000|2026-01-22 17:41:40|||||||||20
1769103710000|2026-01-22 17:41:50|||||||||4
1769103720000|2026-01-22 17:42:00|||||||||15
1769103730000|2026-01-22 17:42:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|72
1769103740000|2026-01-22 17:42:20|||||||||96
1769103750000|2026-01-22 17:42:30|||||||||1
1769103760000|2026-01-22 17:42:40|||||||||48
1769103770000|2026-01-22 17:42:50|||||||||4
1769103780000|2026-01-22 17:43:00|||||||||4
1769103800000|2026-01-22 17:43:20|||||||||9
1769103810000|2026-01-22 17:43:30|||||||||8
1769103820000|2026-01-22 17:43:40|||||||||2
1769103830000|2026-01-22 17:43:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|29
1769103850000|2026-01-22 17:44:10|||||||||2
1769103860000|2026-01-22 17:44:20|||||||||2
1769103890000|2026-01-22 17:44:50|||||||||7
1769103910000|2026-01-22 17:45:10|||||||||2
1769103930000|2026-01-22 17:45:30|||||||||1
1769103940000|2026-01-22 17:45:40|||||||||9
1769103950000|2026-01-22 17:45:50|||||||||1
1769103960000|2026-01-22 17:46:00|||||||||5
1769103970000|2026-01-22 17:46:10|||||||||1
1769103980000|2026-01-22 17:46:20|||||||||10
1769103990000|2026-01-22 17:46:30|||||||||2
1769104000000|2026-01-22 17:46:40|||||||||3
1769104020000|2026-01-22 17:47:00|||||||||2
1769104040000|2026-01-22 17:47:20|||||||||7
1769104050000|2026-01-22 17:47:30|||||||||2
1769104060000|2026-01-22 17:47:40|||||||||3
1769104070000|2026-01-22 17:47:50|||||||||4
1769104090000|2026-01-22 17:48:10|||||||||8
1769104100000|2026-01-22 17:48:20|||||||||1
1769104110000|2026-01-22 17:48:30|||||||||5
1769104120000|2026-01-22 17:48:40|||||||||4
1769104130000|2026-01-22 17:48:50|||||||||6
1769104140000|2026-01-22 17:49:00|||||||||2
1769104150000|2026-01-22 17:49:10|||||||||9
1769104160000|2026-01-22 17:49:20|||||||||1
1769104170000|2026-01-22 17:49:30|||||||||3
1769104180000|2026-01-22 17:49:40|||||||||4
1769104200000|2026-01-22 17:50:00|||||||||5
1769104210000|2026-01-22 17:50:10|||||||||10
1769104220000|2026-01-22 17:50:20|||||||||7
1769104230000|2026-01-22 17:50:30|||||||||2
1769104240000|2026-01-22 17:50:40|||||||||3
1769104250000|2026-01-22 17:50:50|||||||||4
1769104260000|2026-01-22 17:51:00|||||||||8
1769104270000|2026-01-22 17:51:10|||||||||5
1769104290000|2026-01-22 17:51:30|||||||||4
1769104300000|2026-01-22 17:51:40|||||||||7
1769104310000|2026-01-22 17:51:50|||||||||3
1769104320000|2026-01-22 17:52:00|||||||||7
1769104330000|2026-01-22 17:52:10|||||||||1
1769104340000|2026-01-22 17:52:20|||||||||5
1769104350000|2026-01-22 17:52:30|||||||||1
1769104360000|2026-01-22 17:52:40|||||||||1
1769104370000|2026-01-22 17:52:50|||||||||2
1769104380000|2026-01-22 17:53:00|||||||||3
1769104390000|2026-01-22 17:53:10|||||||||3
1769104400000|2026-01-22 17:53:20|||||||||5
1769104410000|2026-01-22 17:53:30|||||||||2
1769104420000|2026-01-22 17:53:40|||||||||2
1769104430000|2026-01-22 17:53:50|||||||||3
1769104440000|2026-01-22 17:54:00|||||||||2
1769104450000|2026-01-22 17:54:10|||||||||4
1769104460000|2026-01-22 17:54:20|||||||||2
1769104470000|2026-01-22 17:54:30|||||||||1
1769104480000|2026-01-22 17:54:40|||||||||9
1769104490000|2026-01-22 17:54:50|||||||||1
1769104500000|2026-01-22 17:55:00|||||||||5
1769104510000|2026-01-22 17:55:10|||||||||6
1769104520000|2026-01-22 17:55:20|||||||||1
1769104530000|2026-01-22 17:55:30|||||||||2
1769104540000|2026-01-22 17:55:40|||||||||28
1769104550000|2026-01-22 17:55:50|||||||||11
1769104560000|2026-01-22 17:56:00|||||||||3
1769104570000|2026-01-22 17:56:10|||||||||2
1769104580000|2026-01-22 17:56:20|||||||||108
1769104590000|2026-01-22 17:56:30|||||||||3
1769104600000|2026-01-22 17:56:40|||||||||1
1769104610000|2026-01-22 17:56:50|||||||||2
1769104620000|2026-01-22 17:57:00|||||||||2
1769104630000|2026-01-22 17:57:10|||||||||3
1769104640000|2026-01-22 17:57:20|||||||||25
1769104650000|2026-01-22 17:57:30|||||||||9
1769104660000|2026-01-22 17:57:40|||||||||3
1769104670000|2026-01-22 17:57:50|||||||||2
1769104680000|2026-01-22 17:58:00|||||||||3
1769104690000|2026-01-22 17:58:10|||||||||2
1769104700000|2026-01-22 17:58:20|||||||||3
1769104710000|2026-01-22 17:58:30|||||||||16
1769104720000|2026-01-22 17:58:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|38
1769104730000|2026-01-22 17:58:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|271
1769104740000|2026-01-22 17:59:00|||||||||9
1769104750000|2026-01-22 17:59:10|||||||||1
1769104780000|2026-01-22 17:59:40|||||||||29
1769104790000|2026-01-22 17:59:50|||||||||2
1769104800000|2026-01-22 18:00:00|||||||||50
1769104820000|2026-01-22 18:00:20|||||||||9
1769104830000|2026-01-22 18:00:30|||||||||1
1769104840000|2026-01-22 18:00:40|||||||||8
1769104860000|2026-01-22 18:01:00|||||||||1
1769104870000|2026-01-22 18:01:10|||||||||4
1769104890000|2026-01-22 18:01:30|||||||||10
1769104900000|2026-01-22 18:01:40|||||||||1
1769104910000|2026-01-22 18:01:50|||||||||1
1769104920000|2026-01-22 18:02:00|||||||||8
1769104930000|2026-01-22 18:02:10|||||||||6
1769104950000|2026-01-22 18:02:30|||||||||2
1769104960000|2026-01-22 18:02:40|||||||||9
1769104970000|2026-01-22 18:02:50|||||||||1
1769104980000|2026-01-22 18:03:00|18.34|18.18|18.3|18.14|18.35|18.19|18.3|18.14|122
1769104990000|2026-01-22 18:03:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|10
1769105000000|2026-01-22 18:03:20|||||||||1
1769105010000|2026-01-22 18:03:30|||||||||1
1769105020000|2026-01-22 18:03:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1769105030000|2026-01-22 18:03:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|34
1769105040000|2026-01-22 18:04:00|||||||||1
1769105050000|2026-01-22 18:04:10|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|32
1769105060000|2026-01-22 18:04:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1769105080000|2026-01-22 18:04:40|||||||||1
1769105090000|2026-01-22 18:04:50|||||||||1
1769105100000|2026-01-22 18:05:00|||||||||1
1769105130000|2026-01-22 18:05:30|||||||||6
1769105140000|2026-01-22 18:05:40|||||||||9
1769105160000|2026-01-22 18:06:00|||||||||10
1769105170000|2026-01-22 18:06:10|||||||||1
1769105180000|2026-01-22 18:06:20|||||||||2
1769105220000|2026-01-22 18:07:00|||||||||1
1769105230000|2026-01-22 18:07:10|||||||||5
1769105240000|2026-01-22 18:07:20|||||||||1
1769105250000|2026-01-22 18:07:30|||||||||2
1769105260000|2026-01-22 18:07:40|||||||||2
1769105270000|2026-01-22 18:07:50|||||||||13
1769105280000|2026-01-22 18:08:00|||||||||1
1769105290000|2026-01-22 18:08:10|||||||||1
1769105300000|2026-01-22 18:08:20|||||||||3
1769105310000|2026-01-22 18:08:30|||||||||1
1769105330000|2026-01-22 18:08:50|||||||||8
1769105340000|2026-01-22 18:09:00|||||||||1
1769105350000|2026-01-22 18:09:10|||||||||1
1769105360000|2026-01-22 18:09:20|||||||||1
1769105370000|2026-01-22 18:09:30|||||||||2
1769105390000|2026-01-22 18:09:50|||||||||1
1769105400000|2026-01-22 18:10:00|||||||||5
1769105410000|2026-01-22 18:10:10|||||||||1
1769105420000|2026-01-22 18:10:20|||||||||1
1769105430000|2026-01-22 18:10:30|||||||||2
1769105440000|2026-01-22 18:10:40|||||||||2
1769105460000|2026-01-22 18:11:00|||||||||1
1769105470000|2026-01-22 18:11:10|||||||||2
1769105480000|2026-01-22 18:11:20|||||||||34
1769105490000|2026-01-22 18:11:30|||||||||1
1769105510000|2026-01-22 18:11:50|||||||||2
1769105520000|2026-01-22 18:12:00|||||||||4
1769105530000|2026-01-22 18:12:10|||||||||3
1769105540000|2026-01-22 18:12:20|||||||||2
1769105550000|2026-01-22 18:12:30|||||||||5
1769105560000|2026-01-22 18:12:40|||||||||3
1769105570000|2026-01-22 18:12:50|||||||||3
1769105580000|2026-01-22 18:13:00|||||||||3
1769105590000|2026-01-22 18:13:10|||||||||3
1769105610000|2026-01-22 18:13:30|||||||||3
1769105630000|2026-01-22 18:13:50|||||||||5
1769105650000|2026-01-22 18:14:10|||||||||3
1769105660000|2026-01-22 18:14:20|||||||||7
1769105670000|2026-01-22 18:14:30|||||||||2
1769105680000|2026-01-22 18:14:40|||||||||1
1769105690000|2026-01-22 18:14:50|||||||||5
1769105710000|2026-01-22 18:15:10|||||||||2
1769105730000|2026-01-22 18:15:30|||||||||2
1769105740000|2026-01-22 18:15:40|||||||||1
1769105760000|2026-01-22 18:16:00|||||||||1
1769105770000|2026-01-22 18:16:10|||||||||1
1769105790000|2026-01-22 18:16:30|||||||||1
1769105800000|2026-01-22 18:16:40|||||||||1
1769105810000|2026-01-22 18:16:50|||||||||5
1769105820000|2026-01-22 18:17:00|||||||||1
1769105830000|2026-01-22 18:17:10|||||||||8
1769105840000|2026-01-22 18:17:20|||||||||1
1769105850000|2026-01-22 18:17:30|||||||||14
1769105860000|2026-01-22 18:17:40|||||||||3
1769105870000|2026-01-22 18:17:50|||||||||1
1769105890000|2026-01-22 18:18:10|||||||||2
1769105910000|2026-01-22 18:18:30|||||||||2
1769105920000|2026-01-22 18:18:40|||||||||2
1769105930000|2026-01-22 18:18:50|||||||||1
1769105940000|2026-01-22 18:19:00|||||||||3
1769105960000|2026-01-22 18:19:20|||||||||1
1769105970000|2026-01-22 18:19:30|||||||||2
1769105990000|2026-01-22 18:19:50|||||||||2
1769106000000|2026-01-22 18:20:00|||||||||6
1769106030000|2026-01-22 18:20:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1769106040000|2026-01-22 18:20:40|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|11
1769106060000|2026-01-22 18:21:00|||||||||53
1769106070000|2026-01-22 18:21:10|||||||||141
1769106100000|2026-01-22 18:21:40|||||||||1
1769106110000|2026-01-22 18:21:50|||||||||1
1769106120000|2026-01-22 18:22:00|18.3|18.14|18.3|18.14|18.3|18.14|18.25|18.09|17
1769106140000|2026-01-22 18:22:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|33
1769106150000|2026-01-22 18:22:30|||||||||1
1769106160000|2026-01-22 18:22:40|||||||||2
1769106190000|2026-01-22 18:23:10|||||||||2
1769106210000|2026-01-22 18:23:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1769106250000|2026-01-22 18:24:10|||||||||1
1769106270000|2026-01-22 18:24:30|||||||||3
1769106300000|2026-01-22 18:25:00|||||||||1
1769106310000|2026-01-22 18:25:10|||||||||2
1769106320000|2026-01-22 18:25:20|||||||||2
1769106330000|2026-01-22 18:25:30|||||||||1
1769106340000|2026-01-22 18:25:40|||||||||9
1769106350000|2026-01-22 18:25:50|||||||||1
1769106360000|2026-01-22 18:26:00|||||||||3
1769106370000|2026-01-22 18:26:10|||||||||2
1769106380000|2026-01-22 18:26:20|||||||||6
1769106390000|2026-01-22 18:26:30|||||||||1
1769106400000|2026-01-22 18:26:40|||||||||15
1769106410000|2026-01-22 18:26:50|||||||||1
1769106420000|2026-01-22 18:27:00|||||||||2
1769106430000|2026-01-22 18:27:10|||||||||4
1769106440000|2026-01-22 18:27:20|||||||||2
1769106450000|2026-01-22 18:27:30|||||||||5
1769106460000|2026-01-22 18:27:40|||||||||1
1769106470000|2026-01-22 18:27:50|||||||||2
1769106480000|2026-01-22 18:28:00|||||||||1
1769106490000|2026-01-22 18:28:10|||||||||2
1769106500000|2026-01-22 18:28:20|||||||||2
1769106510000|2026-01-22 18:28:30|||||||||2
1769106520000|2026-01-22 18:28:40|||||||||2
1769106530000|2026-01-22 18:28:50|||||||||1
1769106540000|2026-01-22 18:29:00|||||||||1
1769106550000|2026-01-22 18:29:10|||||||||11
1769106560000|2026-01-22 18:29:20|||||||||2
1769106570000|2026-01-22 18:29:30|||||||||4
1769106580000|2026-01-22 18:29:40|||||||||5
1769106590000|2026-01-22 18:29:50|||||||||14
1769106600000|2026-01-22 18:30:00|||||||||4
1769106610000|2026-01-22 18:30:10|||||||||4
1769106620000|2026-01-22 18:30:20|||||||||3
1769106630000|2026-01-22 18:30:30|||||||||1
1769106640000|2026-01-22 18:30:40|||||||||16
1769106650000|2026-01-22 18:30:50|||||||||1
1769106660000|2026-01-22 18:31:00|||||||||2
1769106670000|2026-01-22 18:31:10|||||||||1
1769106680000|2026-01-22 18:31:20|||||||||3
1769106690000|2026-01-22 18:31:30|||||||||3
1769106700000|2026-01-22 18:31:40|||||||||2
1769106710000|2026-01-22 18:31:50|||||||||1
1769106720000|2026-01-22 18:32:00|||||||||2
1769106730000|2026-01-22 18:32:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|102
1769106740000|2026-01-22 18:32:20|||||||||2
1769106750000|2026-01-22 18:32:30|||||||||1
1769106760000|2026-01-22 18:32:40|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|125
1769106770000|2026-01-22 18:32:50|||||||||14
1769106780000|2026-01-22 18:33:00|||||||||1
1769106790000|2026-01-22 18:33:10|||||||||104
1769106800000|2026-01-22 18:33:20|||||||||1
1769106810000|2026-01-22 18:33:30|||||||||2
1769106820000|2026-01-22 18:33:40|||||||||1
1769106830000|2026-01-22 18:33:50|||||||||2
1769106840000|2026-01-22 18:34:00|||||||||1
1769106850000|2026-01-22 18:34:10|||||||||2
1769106860000|2026-01-22 18:34:20|||||||||1
1769106870000|2026-01-22 18:34:30|||||||||3
1769106880000|2026-01-22 18:34:40|||||||||2
1769106890000|2026-01-22 18:34:50|||||||||2
1769106900000|2026-01-22 18:35:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|140
1769106910000|2026-01-22 18:35:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1769106920000|2026-01-22 18:35:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|50
1769106930000|2026-01-22 18:35:30|||||||||1
1769106940000|2026-01-22 18:35:40|||||||||2
1769106950000|2026-01-22 18:35:50|||||||||1
1769106960000|2026-01-22 18:36:00|||||||||5
1769106970000|2026-01-22 18:36:10|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|35
1769106980000|2026-01-22 18:36:20|||||||||1
1769106990000|2026-01-22 18:36:30|||||||||3
1769107000000|2026-01-22 18:36:40|||||||||2
1769107010000|2026-01-22 18:36:50|||||||||1
1769107020000|2026-01-22 18:37:00|||||||||2
1769107030000|2026-01-22 18:37:10|||||||||1
1769107040000|2026-01-22 18:37:20|||||||||2
1769107050000|2026-01-22 18:37:30|||||||||2
1769107060000|2026-01-22 18:37:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|56
1769107070000|2026-01-22 18:37:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1769107080000|2026-01-22 18:38:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|7
1769107090000|2026-01-22 18:38:10|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|7
1769107100000|2026-01-22 18:38:20|||||||||2
1769107110000|2026-01-22 18:38:30|||||||||1
1769107120000|2026-01-22 18:38:40|||||||||2
1769107130000|2026-01-22 18:38:50|||||||||1
1769107140000|2026-01-22 18:39:00|||||||||2
1769107150000|2026-01-22 18:39:10|||||||||2
1769107160000|2026-01-22 18:39:20|||||||||1
1769107170000|2026-01-22 18:39:30|||||||||2
1769107180000|2026-01-22 18:39:40|||||||||3
1769107190000|2026-01-22 18:39:50|||||||||2
1769107200000|2026-01-22 18:40:00|||||||||6
1769107220000|2026-01-22 18:40:20|||||||||13
1769107240000|2026-01-22 18:40:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|21
1769107250000|2026-01-22 18:40:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|12
1769107260000|2026-01-22 18:41:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1769107280000|2026-01-22 18:41:20|||||||||42
1769107310000|2026-01-22 18:41:50|||||||||2
1769107350000|2026-01-22 18:42:30|||||||||3
1769107360000|2026-01-22 18:42:40|||||||||3
1769107380000|2026-01-22 18:43:00|||||||||1
1769107420000|2026-01-22 18:43:40|||||||||1
1769107440000|2026-01-22 18:44:00|||||||||30
1769107450000|2026-01-22 18:44:10|||||||||44
1769107490000|2026-01-22 18:44:50|||||||||12
1769107500000|2026-01-22 18:45:00|||||||||1
1769107520000|2026-01-22 18:45:20|||||||||2
1769107530000|2026-01-22 18:45:30|||||||||1
1769107610000|2026-01-22 18:46:50|||||||||2
1769107620000|2026-01-22 18:47:00|||||||||1
1769107660000|2026-01-22 18:47:40|||||||||3
1769107680000|2026-01-22 18:48:00|||||||||2
1769107720000|2026-01-22 18:48:40|||||||||4
1769107740000|2026-01-22 18:49:00|||||||||1
1769107780000|2026-01-22 18:49:40|||||||||1
1769107790000|2026-01-22 18:49:50|||||||||12
1769107830000|2026-01-22 18:50:30|||||||||2
1769107840000|2026-01-22 18:50:40|||||||||1
1769107850000|2026-01-22 18:50:50|||||||||2
1769107870000|2026-01-22 18:51:10|||||||||3
1769107880000|2026-01-22 18:51:20|||||||||1
1769107910000|2026-01-22 18:51:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1769107930000|2026-01-22 18:52:10|||||||||6
1769107980000|2026-01-22 18:53:00|||||||||25
1769107990000|2026-01-22 18:53:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|38
1769108000000|2026-01-22 18:53:20|18.31|18.15|18.31|18.15|18.35|18.19|18.31|18.15|28
1769108010000|2026-01-22 18:53:30|18.35|18.19|18.35|18.19|18.35|18.19|18.31|18.15|23
1769108020000|2026-01-22 18:53:40|||||||||3
1769108050000|2026-01-22 18:54:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|25
1769108060000|2026-01-22 18:54:20|||||||||2
1769108070000|2026-01-22 18:54:30|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|2
1769108100000|2026-01-22 18:55:00|||||||||1
1769108130000|2026-01-22 18:55:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1769108140000|2026-01-22 18:55:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1769108150000|2026-01-22 18:55:50|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|3
1769108160000|2026-01-22 18:56:00|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|2
1769108180000|2026-01-22 18:56:20|||||||||3
1769108200000|2026-01-22 18:56:40|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|73
1769108220000|2026-01-22 18:57:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1769108230000|2026-01-22 18:57:10|||||||||15
1769108260000|2026-01-22 18:57:40|||||||||11
1769108280000|2026-01-22 18:58:00|||||||||2
1769108320000|2026-01-22 18:58:40|||||||||4
1769108330000|2026-01-22 18:58:50|||||||||2
1769108390000|2026-01-22 18:59:50|||||||||1
1769108400000|2026-01-22 19:00:00|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|100
1769108410000|2026-01-22 19:00:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|32
1769108460000|2026-01-22 19:01:00|||||||||2
1769108510000|2026-01-22 19:01:50|||||||||30
1769108520000|2026-01-22 19:02:00|||||||||26
1769108530000|2026-01-22 19:02:10|||||||||10
1769108540000|2026-01-22 19:02:20|||||||||6
1769108550000|2026-01-22 19:02:30|||||||||4
1769108560000|2026-01-22 19:02:40|||||||||2
1769108570000|2026-01-22 19:02:50|||||||||34
1769108580000|2026-01-22 19:03:00|||||||||34
1769108590000|2026-01-22 19:03:10|||||||||6
1769108610000|2026-01-22 19:03:30|||||||||1
1769108640000|2026-01-22 19:04:00|||||||||27
1769108650000|2026-01-22 19:04:10|||||||||12
1769108660000|2026-01-22 19:04:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|28
1769108680000|2026-01-22 19:04:40|||||||||30
1769108690000|2026-01-22 19:04:50|||||||||6
1769108700000|2026-01-22 19:05:00|||||||||1
1769108720000|2026-01-22 19:05:20|||||||||26
1769108740000|2026-01-22 19:05:40|||||||||21
1769108750000|2026-01-22 19:05:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1769108760000|2026-01-22 19:06:00|||||||||31
1769108770000|2026-01-22 19:06:10|||||||||40
1769108780000|2026-01-22 19:06:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1769108790000|2026-01-22 19:06:30|||||||||32
1769108800000|2026-01-22 19:06:40|||||||||13
1769108810000|2026-01-22 19:06:50|||||||||8
1769108830000|2026-01-22 19:07:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|70
1769108840000|2026-01-22 19:07:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|12
1769108850000|2026-01-22 19:07:30|||||||||2
1769108860000|2026-01-22 19:07:40|||||||||27
1769108890000|2026-01-22 19:08:10|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|105
1769108900000|2026-01-22 19:08:20|||||||||1
1769108930000|2026-01-22 19:08:50|||||||||25
1769108940000|2026-01-22 19:09:00|||||||||1
1769108950000|2026-01-22 19:09:10|||||||||2
1769108970000|2026-01-22 19:09:30|||||||||15
1769108990000|2026-01-22 19:09:50|||||||||2
1769109000000|2026-01-22 19:10:00|||||||||2
1769109010000|2026-01-22 19:10:10|||||||||1
1769109020000|2026-01-22 19:10:20|||||||||3
1769109040000|2026-01-22 19:10:40|||||||||1
1769109060000|2026-01-22 19:11:00|||||||||3
1769109080000|2026-01-22 19:11:20|||||||||49
1769109090000|2026-01-22 19:11:30|||||||||2
1769109140000|2026-01-22 19:12:20|||||||||30
1769109170000|2026-01-22 19:12:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|11
1769109180000|2026-01-22 19:13:00|||||||||4
1769109200000|2026-01-22 19:13:20|||||||||8
1769109210000|2026-01-22 19:13:30|||||||||5
1769109250000|2026-01-22 19:14:10|||||||||3
1769109260000|2026-01-22 19:14:20|||||||||52
1769109270000|2026-01-22 19:14:30|18.16|18|18.2|18.04|18.2|18.04|18.16|18|94
1769109280000|2026-01-22 19:14:40|||||||||50
1769109290000|2026-01-22 19:14:50|18.16|18|18.2|18.04|18.2|18.04|18.16|18|45
1769109300000|2026-01-22 19:15:00|||||||||48
1769109310000|2026-01-22 19:15:10|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|30
1769109320000|2026-01-22 19:15:20|||||||||2
1769109340000|2026-01-22 19:15:40|||||||||1
1769109360000|2026-01-22 19:16:00|||||||||2
1769109400000|2026-01-22 19:16:40|||||||||1
1769109410000|2026-01-22 19:16:50|||||||||6
1769109420000|2026-01-22 19:17:00|||||||||2
1769109440000|2026-01-22 19:17:20|||||||||27
1769109450000|2026-01-22 19:17:30|||||||||1
1769109460000|2026-01-22 19:17:40|||||||||17
1769109470000|2026-01-22 19:17:50|||||||||1
1769109500000|2026-01-22 19:18:20|||||||||2
1769109510000|2026-01-22 19:18:30|||||||||8
1769109520000|2026-01-22 19:18:40|||||||||28
1769109530000|2026-01-22 19:18:50|||||||||13
1769109540000|2026-01-22 19:19:00|||||||||1
1769109550000|2026-01-22 19:19:10|||||||||1
1769109560000|2026-01-22 19:19:20|||||||||2
1769109570000|2026-01-22 19:19:30|||||||||3
1769109580000|2026-01-22 19:19:40|||||||||3
1769109590000|2026-01-22 19:19:50|||||||||1
1769109600000|2026-01-22 19:20:00|||||||||2
1769109610000|2026-01-22 19:20:10|||||||||1
1769109630000|2026-01-22 19:20:30|||||||||5
1769109640000|2026-01-22 19:20:40|||||||||2
1769109650000|2026-01-22 19:20:50|||||||||2
1769109660000|2026-01-22 19:21:00|||||||||3
1769109670000|2026-01-22 19:21:10|||||||||2
1769109680000|2026-01-22 19:21:20|||||||||3
1769109700000|2026-01-22 19:21:40|||||||||1
1769109710000|2026-01-22 19:21:50|||||||||1
1769109720000|2026-01-22 19:22:00|||||||||2
1769109730000|2026-01-22 19:22:10|||||||||1
1769109750000|2026-01-22 19:22:30|||||||||3
1769109760000|2026-01-22 19:22:40|||||||||1
1769109780000|2026-01-22 19:23:00|||||||||2
1769109800000|2026-01-22 19:23:20|||||||||1
1769109810000|2026-01-22 19:23:30|||||||||1
1769109820000|2026-01-22 19:23:40|||||||||24
1769109830000|2026-01-22 19:23:50|||||||||1
1769109850000|2026-01-22 19:24:10|||||||||13
1769109860000|2026-01-22 19:24:20|||||||||9
1769109870000|2026-01-22 19:24:30|||||||||10
1769109880000|2026-01-22 19:24:40|||||||||1
1769109890000|2026-01-22 19:24:50|||||||||6
1769109900000|2026-01-22 19:25:00|||||||||7
1769109910000|2026-01-22 19:25:10|||||||||1
1769109920000|2026-01-22 19:25:20|||||||||5
1769109930000|2026-01-22 19:25:30|||||||||2
1769109950000|2026-01-22 19:25:50|||||||||1
1769109960000|2026-01-22 19:26:00|||||||||3
1769109970000|2026-01-22 19:26:10|||||||||1
1769109980000|2026-01-22 19:26:20|||||||||11
1769110010000|2026-01-22 19:26:50|||||||||2
1769110020000|2026-01-22 19:27:00|||||||||3
1769110040000|2026-01-22 19:27:20|||||||||1
1769110060000|2026-01-22 19:27:40|||||||||3
1769110070000|2026-01-22 19:27:50|||||||||36
1769110090000|2026-01-22 19:28:10|||||||||39
1769110100000|2026-01-22 19:28:20|18.16|18|18.16|18|18.16|18|18.16|18|56
1769110110000|2026-01-22 19:28:30|||||||||5
1769110120000|2026-01-22 19:28:40|||||||||1
1769110130000|2026-01-22 19:28:50|||||||||1
1769110140000|2026-01-22 19:29:00|||||||||1
1769110150000|2026-01-22 19:29:10|||||||||1
1769110160000|2026-01-22 19:29:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|108
1769110190000|2026-01-22 19:29:50|18.16|18|18.16|18|18.16|18|18.16|18|44
1769110200000|2026-01-22 19:30:00|||||||||1
1769110210000|2026-01-22 19:30:10|||||||||5
1769110220000|2026-01-22 19:30:20|||||||||7
1769110230000|2026-01-22 19:30:30|||||||||2
1769110240000|2026-01-22 19:30:40|||||||||19
1769110260000|2026-01-22 19:31:00|||||||||97
1769110270000|2026-01-22 19:31:10|||||||||1
1769110290000|2026-01-22 19:31:30|||||||||2
1769110300000|2026-01-22 19:31:40|||||||||2
1769110310000|2026-01-22 19:31:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|148
1769110340000|2026-01-22 19:32:20|||||||||57
1769110350000|2026-01-22 19:32:30|||||||||16
1769110360000|2026-01-22 19:32:40|18.16|18|18.2|18.04|18.2|18.04|18.16|18|25
1769110370000|2026-01-22 19:32:50|18.16|18|18.16|18|18.16|18|18.16|18|22
1769110380000|2026-01-22 19:33:00|||||||||7
1769110400000|2026-01-22 19:33:20|||||||||1
1769110410000|2026-01-22 19:33:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|115
1769110420000|2026-01-22 19:33:40|||||||||3
1769110430000|2026-01-22 19:33:50|||||||||8
1769110440000|2026-01-22 19:34:00|||||||||13
1769110450000|2026-01-22 19:34:10|||||||||1
1769110460000|2026-01-22 19:34:20|||||||||2
1769110470000|2026-01-22 19:34:30|||||||||3
1769110480000|2026-01-22 19:34:40|||||||||2
1769110490000|2026-01-22 19:34:50|||||||||1
1769110500000|2026-01-22 19:35:00|||||||||2
1769110510000|2026-01-22 19:35:10|||||||||1
1769110520000|2026-01-22 19:35:20|||||||||3
1769110530000|2026-01-22 19:35:30|||||||||3
1769110540000|2026-01-22 19:35:40|||||||||1
1769110550000|2026-01-22 19:35:50|||||||||3
1769110560000|2026-01-22 19:36:00|||||||||2
1769110570000|2026-01-22 19:36:10|||||||||2
1769110580000|2026-01-22 19:36:20|||||||||1
1769110590000|2026-01-22 19:36:30|||||||||2
1769110600000|2026-01-22 19:36:40|||||||||2
1769110610000|2026-01-22 19:36:50|||||||||4
1769110620000|2026-01-22 19:37:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|16
1769110630000|2026-01-22 19:37:10|||||||||11
1769110640000|2026-01-22 19:37:20|||||||||1
1769110650000|2026-01-22 19:37:30|||||||||4
1769110660000|2026-01-22 19:37:40|||||||||3
1769110670000|2026-01-22 19:37:50|||||||||2
1769110680000|2026-01-22 19:38:00|||||||||1
1769110690000|2026-01-22 19:38:10|||||||||5
1769110700000|2026-01-22 19:38:20|||||||||3
1769110710000|2026-01-22 19:38:30|||||||||2
1769110720000|2026-01-22 19:38:40|||||||||4
1769110730000|2026-01-22 19:38:50|||||||||9
1769110740000|2026-01-22 19:39:00|||||||||39
1769110750000|2026-01-22 19:39:10|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|13
1769110760000|2026-01-22 19:39:20|||||||||2
1769110770000|2026-01-22 19:39:30|||||||||1
1769110780000|2026-01-22 19:39:40|||||||||6
1769110790000|2026-01-22 19:39:50|||||||||3
1769110800000|2026-01-22 19:40:00|||||||||29
1769110810000|2026-01-22 19:40:10|||||||||1
1769110820000|2026-01-22 19:40:20|||||||||2
1769110830000|2026-01-22 19:40:30|||||||||1
1769110850000|2026-01-22 19:40:50|||||||||3
1769110860000|2026-01-22 19:41:00|||||||||2
1769110880000|2026-01-22 19:41:20|||||||||1
1769110890000|2026-01-22 19:41:30|||||||||3
1769110900000|2026-01-22 19:41:40|||||||||3
1769110910000|2026-01-22 19:41:50|||||||||1
1769110920000|2026-01-22 19:42:00|||||||||1
1769110930000|2026-01-22 19:42:10|||||||||3
1769110940000|2026-01-22 19:42:20|||||||||2
1769110950000|2026-01-22 19:42:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1769110960000|2026-01-22 19:42:40|||||||||2
1769110970000|2026-01-22 19:42:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|5
1769110980000|2026-01-22 19:43:00|||||||||2
1769110990000|2026-01-22 19:43:10|||||||||4
1769111000000|2026-01-22 19:43:20|||||||||2
1769111010000|2026-01-22 19:43:30|||||||||1
1769111030000|2026-01-22 19:43:50|||||||||2
1769111040000|2026-01-22 19:44:00|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|14
1769111050000|2026-01-22 19:44:10|||||||||2
1769111060000|2026-01-22 19:44:20|||||||||41
1769111070000|2026-01-22 19:44:30|||||||||9
1769111080000|2026-01-22 19:44:40|||||||||35
1769111090000|2026-01-22 19:44:50|||||||||4
1769111100000|2026-01-22 19:45:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|35
1769111110000|2026-01-22 19:45:10|||||||||4
1769111120000|2026-01-22 19:45:20|||||||||10
1769111130000|2026-01-22 19:45:30|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|47
1769111140000|2026-01-22 19:45:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1769111150000|2026-01-22 19:45:50|||||||||11
1769111160000|2026-01-22 19:46:00|||||||||33
1769111170000|2026-01-22 19:46:10|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|8
1769111180000|2026-01-22 19:46:20|18.23|18.07|18.25|18.09|18.25|18.09|18.21|18.05|9
1769111190000|2026-01-22 19:46:30|||||||||1
1769111200000|2026-01-22 19:46:40|||||||||2
1769111210000|2026-01-22 19:46:50|||||||||1
1769111220000|2026-01-22 19:47:00|||||||||3
1769111230000|2026-01-22 19:47:10|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|55
1769111240000|2026-01-22 19:47:20|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|16
1769111250000|2026-01-22 19:47:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|12
1769111260000|2026-01-22 19:47:40|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|1
1769111270000|2026-01-22 19:47:50|||||||||2
1769111280000|2026-01-22 19:48:00|||||||||2
1769111290000|2026-01-22 19:48:10|||||||||51
1769111300000|2026-01-22 19:48:20|||||||||2
1769111310000|2026-01-22 19:48:30|||||||||2
1769111330000|2026-01-22 19:48:50|||||||||1
1769111340000|2026-01-22 19:49:00|||||||||1
1769111350000|2026-01-22 19:49:10|||||||||2
1769111360000|2026-01-22 19:49:20|||||||||2
1769111370000|2026-01-22 19:49:30|||||||||3
1769111380000|2026-01-22 19:49:40|||||||||2
1769111390000|2026-01-22 19:49:50|||||||||2
1769111400000|2026-01-22 19:50:00|||||||||2
1769111410000|2026-01-22 19:50:10|||||||||16
1769111420000|2026-01-22 19:50:20|||||||||20
1769111440000|2026-01-22 19:50:40|||||||||5
1769111450000|2026-01-22 19:50:50|||||||||2
1769111480000|2026-01-22 19:51:20|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|13
1769111490000|2026-01-22 19:51:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|57
1769111500000|2026-01-22 19:51:40|||||||||3
1769111520000|2026-01-22 19:52:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|9
1769111530000|2026-01-22 19:52:10|||||||||42
1769111540000|2026-01-22 19:52:20|||||||||20
1769111550000|2026-01-22 19:52:30|||||||||33
1769111560000|2026-01-22 19:52:40|||||||||1
1769111580000|2026-01-22 19:53:00|||||||||5
1769111590000|2026-01-22 19:53:10|||||||||9
1769111600000|2026-01-22 19:53:20|||||||||3
1769111620000|2026-01-22 19:53:40|||||||||1
1769111640000|2026-01-22 19:54:00|||||||||2
1769111650000|2026-01-22 19:54:10|||||||||1
1769111660000|2026-01-22 19:54:20|||||||||2
1769111670000|2026-01-22 19:54:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1769111680000|2026-01-22 19:54:40|||||||||1
1769111690000|2026-01-22 19:54:50|||||||||1
1769111700000|2026-01-22 19:55:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1769111720000|2026-01-22 19:55:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1769111730000|2026-01-22 19:55:30|||||||||1
1769111740000|2026-01-22 19:55:40|||||||||1
1769111750000|2026-01-22 19:55:50|||||||||3
1769111760000|2026-01-22 19:56:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1769111770000|2026-01-22 19:56:10|18.26|18.1|18.3|18.14|18.3|18.14|18.26|18.1|105
1769111780000|2026-01-22 19:56:20|||||||||1
1769111800000|2026-01-22 19:56:40|||||||||1
1769111830000|2026-01-22 19:57:10|||||||||1
1769111840000|2026-01-22 19:57:20|||||||||1
1769111850000|2026-01-22 19:57:30|||||||||1
1769111860000|2026-01-22 19:57:40|||||||||12
1769111870000|2026-01-22 19:57:50|||||||||19
1769111880000|2026-01-22 19:58:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|16
1769111890000|2026-01-22 19:58:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1769111900000|2026-01-22 19:58:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|25
1769111910000|2026-01-22 19:58:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|35
1769111920000|2026-01-22 19:58:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|39
1769111930000|2026-01-22 19:58:50|||||||||2
1769111940000|2026-01-22 19:59:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|36
1769111950000|2026-01-22 19:59:10|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|7
1769111960000|2026-01-22 19:59:20|18.28|18.12|18.3|18.14|18.3|18.14|18.26|18.1|0
1769111970000|2026-01-22 19:59:30|||||||||1
1769111990000|2026-01-22 19:59:50|||||||||2
1769112000000|2026-01-22 20:00:00|||||||||11
1769112010000|2026-01-22 20:00:10|||||||||17
1769112020000|2026-01-22 20:00:20|||||||||11
1769112040000|2026-01-22 20:00:40|||||||||1
1769112050000|2026-01-22 20:00:50|||||||||4
1769112060000|2026-01-22 20:01:00|18.26|18.1|18.3|18.14|18.3|18.14|18.26|18.1|37
1769112070000|2026-01-22 20:01:10|18.26|18.1|18.26|18.1|18.3|18.14|18.26|18.1|47
1769112080000|2026-01-22 20:01:20|||||||||2
1769112090000|2026-01-22 20:01:30|||||||||2
1769112100000|2026-01-22 20:01:40|||||||||66
1769112110000|2026-01-22 20:01:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|106
1769112120000|2026-01-22 20:02:00|||||||||3
1769112130000|2026-01-22 20:02:10|||||||||3
1769112140000|2026-01-22 20:02:20|18.26|18.1|18.3|18.14|18.3|18.14|18.26|18.1|119
1769112150000|2026-01-22 20:02:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|35
1769112170000|2026-01-22 20:02:50|||||||||4
1769112180000|2026-01-22 20:03:00|||||||||2
1769112190000|2026-01-22 20:03:10|||||||||5
1769112200000|2026-01-22 20:03:20|||||||||6
1769112220000|2026-01-22 20:03:40|||||||||1
1769112230000|2026-01-22 20:03:50|||||||||2
1769112240000|2026-01-22 20:04:00|||||||||3
1769112250000|2026-01-22 20:04:10|||||||||3
1769112260000|2026-01-22 20:04:20|||||||||5
1769112270000|2026-01-22 20:04:30|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|88
1769112280000|2026-01-22 20:04:40|||||||||3
1769112290000|2026-01-22 20:04:50|||||||||4
1769112300000|2026-01-22 20:05:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|119
1769112330000|2026-01-22 20:05:30|||||||||1
1769112340000|2026-01-22 20:05:40|||||||||3
1769112350000|2026-01-22 20:05:50|||||||||1
1769112360000|2026-01-22 20:06:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|42
1769112370000|2026-01-22 20:06:10|||||||||20
1769112390000|2026-01-22 20:06:30|||||||||1
1769112400000|2026-01-22 20:06:40|||||||||2
1769112410000|2026-01-22 20:06:50|||||||||41
1769112420000|2026-01-22 20:07:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1769112430000|2026-01-22 20:07:10|||||||||2
1769112450000|2026-01-22 20:07:30|||||||||1
1769112460000|2026-01-22 20:07:40|||||||||1
1769112470000|2026-01-22 20:07:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|86
1769112480000|2026-01-22 20:08:00|||||||||1
1769112490000|2026-01-22 20:08:10|||||||||2
1769112500000|2026-01-22 20:08:20|||||||||2
1769112510000|2026-01-22 20:08:30|||||||||1
1769112520000|2026-01-22 20:08:40|||||||||2
1769112530000|2026-01-22 20:08:50|||||||||4
1769112540000|2026-01-22 20:09:00|||||||||5
1769112550000|2026-01-22 20:09:10|||||||||2
1769112560000|2026-01-22 20:09:20|||||||||3
1769112570000|2026-01-22 20:09:30|||||||||1
1769112580000|2026-01-22 20:09:40|||||||||4
1769112590000|2026-01-22 20:09:50|||||||||1
1769112600000|2026-01-22 20:10:00|||||||||3
1769112610000|2026-01-22 20:10:10|||||||||2
1769112620000|2026-01-22 20:10:20|||||||||1
1769112630000|2026-01-22 20:10:30|||||||||2
1769112650000|2026-01-22 20:10:50|||||||||5
1769112660000|2026-01-22 20:11:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1769112670000|2026-01-22 20:11:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|39
1769112680000|2026-01-22 20:11:20|||||||||106
1769112690000|2026-01-22 20:11:30|||||||||1
1769112700000|2026-01-22 20:11:40|||||||||2
1769112710000|2026-01-22 20:11:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1769112720000|2026-01-22 20:12:00|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|1
1769112730000|2026-01-22 20:12:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|42
1769112750000|2026-01-22 20:12:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|29
1769112760000|2026-01-22 20:12:40|||||||||2
1769112780000|2026-01-22 20:13:00|||||||||5
1769112790000|2026-01-22 20:13:10|||||||||1
1769112800000|2026-01-22 20:13:20|||||||||12
1769112810000|2026-01-22 20:13:30|||||||||39
1769112820000|2026-01-22 20:13:40|||||||||1
1769112830000|2026-01-22 20:13:50|||||||||2
1769112850000|2026-01-22 20:14:10|||||||||8
1769112870000|2026-01-22 20:14:30|||||||||27
1769112880000|2026-01-22 20:14:40|||||||||21
1769112890000|2026-01-22 20:14:50|||||||||38
1769112900000|2026-01-22 20:15:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|5
1769112910000|2026-01-22 20:15:10|||||||||3
1769112920000|2026-01-22 20:15:20|||||||||2
1769112930000|2026-01-22 20:15:30|||||||||1
1769112940000|2026-01-22 20:15:40|||||||||3
1769112950000|2026-01-22 20:15:50|18.25|18.09|18.23|18.07|18.25|18.09|18.21|18.05|217
1769112960000|2026-01-22 20:16:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1769112970000|2026-01-22 20:16:10|||||||||2
1769112980000|2026-01-22 20:16:20|||||||||22
1769112990000|2026-01-22 20:16:30|||||||||1
1769113000000|2026-01-22 20:16:40|||||||||1
1769113010000|2026-01-22 20:16:50|||||||||1
1769113030000|2026-01-22 20:17:10|||||||||21
1769113040000|2026-01-22 20:17:20|||||||||1
1769113050000|2026-01-22 20:17:30|||||||||1
1769113060000|2026-01-22 20:17:40|||||||||1
1769113070000|2026-01-22 20:17:50|||||||||3
1769113080000|2026-01-22 20:18:00|||||||||2
1769113090000|2026-01-22 20:18:10|||||||||1
1769113100000|2026-01-22 20:18:20|||||||||4
1769113110000|2026-01-22 20:18:30|||||||||1
1769113120000|2026-01-22 20:18:40|||||||||4
1769113130000|2026-01-22 20:18:50|||||||||1
1769113140000|2026-01-22 20:19:00|||||||||3
1769113150000|2026-01-22 20:19:10|||||||||3
1769113160000|2026-01-22 20:19:20|||||||||2
1769113170000|2026-01-22 20:19:30|||||||||5
1769113180000|2026-01-22 20:19:40|||||||||1
1769113190000|2026-01-22 20:19:50|||||||||6
1769113200000|2026-01-22 20:20:00|||||||||69
1769113210000|2026-01-22 20:20:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|70
1769113220000|2026-01-22 20:20:20|||||||||13
1769113240000|2026-01-22 20:20:40|||||||||1
1769113260000|2026-01-22 20:21:00|||||||||2
1769113270000|2026-01-22 20:21:10|||||||||1
1769113280000|2026-01-22 20:21:20|||||||||5
1769113290000|2026-01-22 20:21:30|||||||||4
1769113300000|2026-01-22 20:21:40|||||||||2
1769113320000|2026-01-22 20:22:00|||||||||2
1769113340000|2026-01-22 20:22:20|||||||||3
1769113350000|2026-01-22 20:22:30|||||||||2
1769113360000|2026-01-22 20:22:40|||||||||2
1769113370000|2026-01-22 20:22:50|||||||||3
1769113390000|2026-01-22 20:23:10|||||||||1
1769113400000|2026-01-22 20:23:20|||||||||9
1769113410000|2026-01-22 20:23:30|||||||||3
1769113430000|2026-01-22 20:23:50|||||||||3
1769113450000|2026-01-22 20:24:10|||||||||1
1769113460000|2026-01-22 20:24:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|283
1769113500000|2026-01-22 20:25:00|||||||||2
1769113520000|2026-01-22 20:25:20|||||||||36
1769113540000|2026-01-22 20:25:40|||||||||162
1769113550000|2026-01-22 20:25:50|||||||||9
1769113560000|2026-01-22 20:26:00|||||||||2
1769113570000|2026-01-22 20:26:10|||||||||3
1769113580000|2026-01-22 20:26:20|||||||||2
1769113590000|2026-01-22 20:26:30|||||||||3
1769113600000|2026-01-22 20:26:40|||||||||1
1769113610000|2026-01-22 20:26:50|||||||||3
1769113630000|2026-01-22 20:27:10|||||||||4
1769113640000|2026-01-22 20:27:20|||||||||1
1769113650000|2026-01-22 20:27:30|||||||||2
1769113670000|2026-01-22 20:27:50|||||||||2
1769113680000|2026-01-22 20:28:00|||||||||13
1769113700000|2026-01-22 20:28:20|||||||||4
1769113710000|2026-01-22 20:28:30|||||||||1
1769113720000|2026-01-22 20:28:40|||||||||1
1769113730000|2026-01-22 20:28:50|||||||||2
1769113740000|2026-01-22 20:29:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1769113760000|2026-01-22 20:29:20|||||||||1
1769113770000|2026-01-22 20:29:30|||||||||1
1769113780000|2026-01-22 20:29:40|||||||||68
1769113790000|2026-01-22 20:29:50|||||||||4
1769113800000|2026-01-22 20:30:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|9
1769113820000|2026-01-22 20:30:20|||||||||5
1769113830000|2026-01-22 20:30:30|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|92
1769113840000|2026-01-22 20:30:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|21
1769113850000|2026-01-22 20:30:50|||||||||1
1769113860000|2026-01-22 20:31:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|32
1769113870000|2026-01-22 20:31:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|91
1769113880000|2026-01-22 20:31:20|||||||||8
1769113890000|2026-01-22 20:31:30|||||||||34
1769113900000|2026-01-22 20:31:40|||||||||11
1769113920000|2026-01-22 20:32:00|||||||||13
1769113930000|2026-01-22 20:32:10|||||||||7
1769113940000|2026-01-22 20:32:20|||||||||309
1769113950000|2026-01-22 20:32:30|||||||||1
1769113960000|2026-01-22 20:32:40|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|202
1769113970000|2026-01-22 20:32:50|||||||||20
1769113980000|2026-01-22 20:33:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|54
1769113990000|2026-01-22 20:33:10|||||||||1
1769114010000|2026-01-22 20:33:30|||||||||1
1769114020000|2026-01-22 20:33:40|||||||||1
1769114050000|2026-01-22 20:34:10|||||||||1
1769114060000|2026-01-22 20:34:20|||||||||8
1769114070000|2026-01-22 20:34:30|||||||||2
1769114080000|2026-01-22 20:34:40|||||||||15
1769114090000|2026-01-22 20:34:50|||||||||2
1769114110000|2026-01-22 20:35:10|||||||||2
1769114130000|2026-01-22 20:35:30|||||||||12
1769114150000|2026-01-22 20:35:50|||||||||1
1769114170000|2026-01-22 20:36:10|||||||||2
1769114180000|2026-01-22 20:36:20|||||||||2
1769114190000|2026-01-22 20:36:30|||||||||12
1769114200000|2026-01-22 20:36:40|||||||||11
1769114210000|2026-01-22 20:36:50|||||||||10
1769114220000|2026-01-22 20:37:00|||||||||2
1769114230000|2026-01-22 20:37:10|||||||||1
1769114240000|2026-01-22 20:37:20|||||||||4
1769114250000|2026-01-22 20:37:30|||||||||1
1769114260000|2026-01-22 20:37:40|||||||||1
1769114270000|2026-01-22 20:37:50|||||||||25
1769114280000|2026-01-22 20:38:00|||||||||15
1769114290000|2026-01-22 20:38:10|||||||||1
1769114320000|2026-01-22 20:38:40|||||||||2
1769114330000|2026-01-22 20:38:50|18.35|18.19|18.35|18.19|18.4|18.24|18.35|18.19|53
1769114340000|2026-01-22 20:39:00|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|16
1769114350000|2026-01-22 20:39:10|||||||||1
1769114360000|2026-01-22 20:39:20|||||||||1
1769114380000|2026-01-22 20:39:40|||||||||17
1769114390000|2026-01-22 20:39:50|||||||||112
1769114410000|2026-01-22 20:40:10|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|178
1769114420000|2026-01-22 20:40:20|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|16
1769114430000|2026-01-22 20:40:30|||||||||19
1769114440000|2026-01-22 20:40:40|||||||||2
1769114450000|2026-01-22 20:40:50|||||||||5
1769114470000|2026-01-22 20:41:10|||||||||3
1769114480000|2026-01-22 20:41:20|||||||||25
1769114490000|2026-01-22 20:41:30|||||||||2
1769114500000|2026-01-22 20:41:40|||||||||14
1769114510000|2026-01-22 20:41:50|||||||||6
1769114520000|2026-01-22 20:42:00|||||||||18
1769114530000|2026-01-22 20:42:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|69
1769114550000|2026-01-22 20:42:30|||||||||1
1769114560000|2026-01-22 20:42:40|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|88
1769114570000|2026-01-22 20:42:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|40
1769114580000|2026-01-22 20:43:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|36
1769114600000|2026-01-22 20:43:20|||||||||40
1769114610000|2026-01-22 20:43:30|||||||||15
1769114620000|2026-01-22 20:43:40|||||||||52
1769114630000|2026-01-22 20:43:50|||||||||7
1769114640000|2026-01-22 20:44:00|||||||||38
1769114650000|2026-01-22 20:44:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|213
1769114660000|2026-01-22 20:44:20|||||||||15
1769114670000|2026-01-22 20:44:30|||||||||11
1769114680000|2026-01-22 20:44:40|||||||||4
1769114690000|2026-01-22 20:44:50|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|212
1769114700000|2026-01-22 20:45:00|||||||||37
1769114710000|2026-01-22 20:45:10|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|224
1769114720000|2026-01-22 20:45:20|||||||||1
1769114730000|2026-01-22 20:45:30|||||||||9
1769114740000|2026-01-22 20:45:40|||||||||8
1769114750000|2026-01-22 20:45:50|||||||||16
1769114760000|2026-01-22 20:46:00|||||||||7
1769114770000|2026-01-22 20:46:10|||||||||1
1769114780000|2026-01-22 20:46:20|||||||||3
1769114790000|2026-01-22 20:46:30|||||||||15
1769114800000|2026-01-22 20:46:40|||||||||1
1769114810000|2026-01-22 20:46:50|||||||||22
1769114820000|2026-01-22 20:47:00|||||||||9
1769114840000|2026-01-22 20:47:20|||||||||19
1769114850000|2026-01-22 20:47:30|||||||||170
1769114860000|2026-01-22 20:47:40|||||||||8
1769114870000|2026-01-22 20:47:50|||||||||8
1769114880000|2026-01-22 20:48:00|||||||||12
1769114890000|2026-01-22 20:48:10|||||||||17
1769114900000|2026-01-22 20:48:20|||||||||12
1769114910000|2026-01-22 20:48:30|||||||||12
1769114920000|2026-01-22 20:48:40|||||||||7
1769114930000|2026-01-22 20:48:50|||||||||4
1769114940000|2026-01-22 20:49:00|||||||||14
1769114950000|2026-01-22 20:49:10|||||||||6
1769114960000|2026-01-22 20:49:20|||||||||7
1769114970000|2026-01-22 20:49:30|||||||||57
1769114980000|2026-01-22 20:49:40|||||||||1
1769114990000|2026-01-22 20:49:50|||||||||4
1769115000000|2026-01-22 20:50:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|18
1769115010000|2026-01-22 20:50:10|||||||||3
1769115020000|2026-01-22 20:50:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|301
1769115030000|2026-01-22 20:50:30|||||||||7
1769115040000|2026-01-22 20:50:40|||||||||10
1769115050000|2026-01-22 20:50:50|||||||||30
1769115060000|2026-01-22 20:51:00|||||||||91
1769115070000|2026-01-22 20:51:10|||||||||2
1769115080000|2026-01-22 20:51:20|||||||||8
1769115090000|2026-01-22 20:51:30|||||||||4
1769115100000|2026-01-22 20:51:40|||||||||7
1769115110000|2026-01-22 20:51:50|||||||||11
1769115120000|2026-01-22 20:52:00|||||||||13
1769115130000|2026-01-22 20:52:10|||||||||18
1769115140000|2026-01-22 20:52:20|||||||||18
1769115150000|2026-01-22 20:52:30|||||||||61
1769115160000|2026-01-22 20:52:40|||||||||14
1769115170000|2026-01-22 20:52:50|||||||||64
1769115180000|2026-01-22 20:53:00|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|92
1769115190000|2026-01-22 20:53:10|||||||||15
1769115200000|2026-01-22 20:53:20|||||||||4
1769115210000|2026-01-22 20:53:30|||||||||22
1769115220000|2026-01-22 20:53:40|||||||||28
1769115230000|2026-01-22 20:53:50|||||||||129
1769115240000|2026-01-22 20:54:00|||||||||50
1769115250000|2026-01-22 20:54:10|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|153
1769115260000|2026-01-22 20:54:20|||||||||3
1769115270000|2026-01-22 20:54:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|95
1769115280000|2026-01-22 20:54:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|34
1769115290000|2026-01-22 20:54:50|||||||||17
1769115300000|2026-01-22 20:55:00|||||||||99
1769115310000|2026-01-22 20:55:10|||||||||21
1769115320000|2026-01-22 20:55:20|||||||||13
1769115330000|2026-01-22 20:55:30|||||||||2
1769115340000|2026-01-22 20:55:40|||||||||32
1769115350000|2026-01-22 20:55:50|||||||||11
1769115360000|2026-01-22 20:56:00|||||||||27
1769115370000|2026-01-22 20:56:10|||||||||45
1769115380000|2026-01-22 20:56:20|||||||||11
1769115390000|2026-01-22 20:56:30|||||||||5
1769115400000|2026-01-22 20:56:40|||||||||22
1769115410000|2026-01-22 20:56:50|||||||||5
1769115420000|2026-01-22 20:57:00|||||||||67
1769115430000|2026-01-22 20:57:10|||||||||19
1769115440000|2026-01-22 20:57:20|||||||||47
1769115450000|2026-01-22 20:57:30|||||||||26
1769115470000|2026-01-22 20:57:50|||||||||20
1769115480000|2026-01-22 20:58:00|||||||||41
1769115490000|2026-01-22 20:58:10|||||||||30
1769115500000|2026-01-22 20:58:20|||||||||32
1769115510000|2026-01-22 20:58:30|||||||||46
1769115520000|2026-01-22 20:58:40|||||||||42
1769115530000|2026-01-22 20:58:50|||||||||61
1769115540000|2026-01-22 20:59:00|18.16|18|18.16|18|18.16|18|18.16|18|107
1769115550000|2026-01-22 20:59:10|||||||||160
1769115560000|2026-01-22 20:59:20|||||||||82
1769115570000|2026-01-22 20:59:30|||||||||98
1769115580000|2026-01-22 20:59:40|||||||||155
1769115590000|2026-01-22 20:59:50|18.21|18.05|18.16|18|18.21|18.05|18.16|18|694
1769115600000|2026-01-22 21:00:00|||||||||67
1769115610000|2026-01-22 21:00:10|||||||||426
1769115620000|2026-01-22 21:00:20|||||||||80
1769115630000|2026-01-22 21:00:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|140
1769115640000|2026-01-22 21:00:40|||||||||7
1769115650000|2026-01-22 21:00:50|||||||||14
1769115660000|2026-01-22 21:01:00|||||||||16
1769115670000|2026-01-22 21:01:10|||||||||47
1769115680000|2026-01-22 21:01:20|||||||||11
1769115690000|2026-01-22 21:01:30|||||||||14
1769115700000|2026-01-22 21:01:40|||||||||4
1769115710000|2026-01-22 21:01:50|18.16|18|18.16|18|18.16|18|18.16|18|3
1769115720000|2026-01-22 21:02:00|||||||||3
1769115740000|2026-01-22 21:02:20|18.21|18.05|18.16|18|18.21|18.05|18.16|18|131
1769115750000|2026-01-22 21:02:30|||||||||1
1769115760000|2026-01-22 21:02:40|||||||||1
1769115770000|2026-01-22 21:02:50|||||||||2
1769115790000|2026-01-22 21:03:10|||||||||2
1769115800000|2026-01-22 21:03:20|||||||||11
1769115810000|2026-01-22 21:03:30|||||||||4
1769115820000|2026-01-22 21:03:40|||||||||34
1769115840000|2026-01-22 21:04:00|||||||||9
1769115850000|2026-01-22 21:04:10|||||||||71
1769115860000|2026-01-22 21:04:20|||||||||2
1769115870000|2026-01-22 21:04:30|||||||||2
1769115880000|2026-01-22 21:04:40|||||||||2
1769115890000|2026-01-22 21:04:50|||||||||3
1769115910000|2026-01-22 21:05:10|||||||||2
1769115930000|2026-01-22 21:05:30|||||||||10
1769115940000|2026-01-22 21:05:40|||||||||13
1769115950000|2026-01-22 21:05:50|||||||||2
1769115970000|2026-01-22 21:06:10|||||||||2
1769115980000|2026-01-22 21:06:20|||||||||115
1769116010000|2026-01-22 21:06:50|||||||||1
1769116030000|2026-01-22 21:07:10|||||||||10
1769116040000|2026-01-22 21:07:20|||||||||1
1769116100000|2026-01-22 21:08:20|||||||||3
1769116170000|2026-01-22 21:09:30|||||||||1
1769116190000|2026-01-22 21:09:50|||||||||3
1769116200000|2026-01-22 21:10:00|||||||||10
1769116210000|2026-01-22 21:10:10|||||||||2
1769116260000|2026-01-22 21:11:00|||||||||10
1769116280000|2026-01-22 21:11:20|||||||||2
1769116290000|2026-01-22 21:11:30|||||||||235
1769116300000|2026-01-22 21:11:40|||||||||20
1769116310000|2026-01-22 21:11:50|||||||||6
1769116340000|2026-01-22 21:12:20|||||||||1
1769116380000|2026-01-22 21:13:00|||||||||2
1769116390000|2026-01-22 21:13:10|||||||||3
1769116400000|2026-01-22 21:13:20|||||||||1
1769116420000|2026-01-22 21:13:40|||||||||1
1769116430000|2026-01-22 21:13:50|||||||||17
1769116440000|2026-01-22 21:14:00|||||||||14
1769116450000|2026-01-22 21:14:10|||||||||2
1769116470000|2026-01-22 21:14:30|||||||||22
1769116480000|2026-01-22 21:14:40|||||||||1
1769116490000|2026-01-22 21:14:50|||||||||5
1769117400000|2026-01-22 21:30:00|||||||||18
1769117440000|2026-01-22 21:30:40|||||||||5
1769117640000|2026-01-22 21:34:00|||||||||40
1769117700000|2026-01-22 21:35:00|||||||||8
1769117790000|2026-01-22 21:36:30|||||||||1
1769117890000|2026-01-22 21:38:10|||||||||1
1769117900000|2026-01-22 21:38:20|||||||||8
1769117910000|2026-01-22 21:38:30|||||||||2
1769117940000|2026-01-22 21:39:00|||||||||2
1769117950000|2026-01-22 21:39:10|||||||||19
1769118070000|2026-01-22 21:41:10|18.2|18.04|18.16|18|18.2|18.04|18.16|18|32
1769118090000|2026-01-22 21:41:30|||||||||1
1769118110000|2026-01-22 21:41:50|||||||||5
1769118270000|2026-01-22 21:44:30|||||||||1
1769118310000|2026-01-22 21:45:10|||||||||1
1769118360000|2026-01-22 21:46:00|||||||||8
1769118380000|2026-01-22 21:46:20|||||||||1
1769118590000|2026-01-22 21:49:50|||||||||1
1769118760000|2026-01-22 21:52:40|||||||||1
1769118820000|2026-01-22 21:53:40|||||||||3
1769118870000|2026-01-22 21:54:30|||||||||1
1769118880000|2026-01-22 21:54:40|||||||||1
1769118900000|2026-01-22 21:55:00|||||||||1
1769118950000|2026-01-22 21:55:50|||||||||12
1769118970000|2026-01-22 21:56:10|||||||||6
1769119010000|2026-01-22 21:56:50|||||||||2
1769119020000|2026-01-22 21:57:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|42
1769119030000|2026-01-22 21:57:10|18.2|18.04|18.2|18.04|18.2|18.04|18.18|18.02|1
1769119040000|2026-01-22 21:57:20|||||||||2
1769119050000|2026-01-22 21:57:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769119060000|2026-01-22 21:57:40|||||||||17
1769119070000|2026-01-22 21:57:50|||||||||2
1769119110000|2026-01-22 21:58:30|||||||||6
1769119140000|2026-01-22 21:59:00|||||||||3
1769119150000|2026-01-22 21:59:10|||||||||11
1769119170000|2026-01-22 21:59:30|||||||||58
1769119190000|2026-01-22 21:59:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|16
1769122800000|2026-01-22 23:00:00|18.26|18.1|18.26|18.1|18.26|18.1|18.23|18.07|42
1769122850000|2026-01-22 23:00:50|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|118
1769122860000|2026-01-22 23:01:00|||||||||12
1769122880000|2026-01-22 23:01:20|||||||||6
1769122890000|2026-01-22 23:01:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1769122900000|2026-01-22 23:01:40|||||||||1
1769122920000|2026-01-22 23:02:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1769122940000|2026-01-22 23:02:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1769123060000|2026-01-22 23:04:20|||||||||4
1769123070000|2026-01-22 23:04:30|||||||||2
1769123110000|2026-01-22 23:05:10|||||||||1
1769123170000|2026-01-22 23:06:10|||||||||1
1769123240000|2026-01-22 23:07:20|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|11
1769123310000|2026-01-22 23:08:30|||||||||6
1769123400000|2026-01-22 23:10:00|||||||||13
1769123410000|2026-01-22 23:10:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1769123420000|2026-01-22 23:10:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|0
1769123430000|2026-01-22 23:10:30|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|0
1769123480000|2026-01-22 23:11:20|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|2
1769123490000|2026-01-22 23:11:30|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|2
1769123520000|2026-01-22 23:12:00|||||||||1
1769123570000|2026-01-22 23:12:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1769123580000|2026-01-22 23:13:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1769123610000|2026-01-22 23:13:30|||||||||1
1769123620000|2026-01-22 23:13:40|||||||||2
1769123630000|2026-01-22 23:13:50|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|4
1769123650000|2026-01-22 23:14:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1769123680000|2026-01-22 23:14:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769123700000|2026-01-22 23:15:00|||||||||2
1769123710000|2026-01-22 23:15:10|||||||||1
1769123810000|2026-01-22 23:16:50|||||||||2
1769123830000|2026-01-22 23:17:10|||||||||4
1769123970000|2026-01-22 23:19:30|||||||||3
1769124020000|2026-01-22 23:20:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|20
1769124030000|2026-01-22 23:20:30|||||||||11
1769124090000|2026-01-22 23:21:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1769124360000|2026-01-22 23:26:00|||||||||1
1769124570000|2026-01-22 23:29:30|||||||||4
1769124670000|2026-01-22 23:31:10|||||||||1
1769124750000|2026-01-22 23:32:30|||||||||1
1769125070000|2026-01-22 23:37:50|||||||||5
1769125450000|2026-01-22 23:44:10|||||||||2
1769125650000|2026-01-22 23:47:30|||||||||1
1769125800000|2026-01-22 23:50:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769125810000|2026-01-22 23:50:10|18.21|18.05|18.21|18.05|18.23|18.07|18.21|18.05|0
1769125990000|2026-01-22 23:53:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769126000000|2026-01-22 23:53:20|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|1
1769126330000|2026-01-22 23:58:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769126340000|2026-01-22 23:59:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769126350000|2026-01-22 23:59:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1769126390000|2026-01-22 23:59:50|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|0
1769126400000|2026-01-23 00:00:00|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|3
1769126410000|2026-01-23 00:00:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1769126430000|2026-01-23 00:00:30|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|5
1769126450000|2026-01-23 00:00:50|18.23|18.07|18.23|18.07|18.26|18.1|18.23|18.07|2
1769126460000|2026-01-23 00:01:00|18.21|18.05|18.23|18.07|18.26|18.1|18.21|18.05|8
1769126470000|2026-01-23 00:01:10|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|2
1769126490000|2026-01-23 00:01:30|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|1
1769126590000|2026-01-23 00:03:10|||||||||1
1769126660000|2026-01-23 00:04:20|||||||||1
1769126700000|2026-01-23 00:05:00|||||||||2
1769126840000|2026-01-23 00:07:20|||||||||4
1769126890000|2026-01-23 00:08:10|||||||||1
1769126930000|2026-01-23 00:08:50|||||||||12
1769126940000|2026-01-23 00:09:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1769127240000|2026-01-23 00:14:00|||||||||1
1769128070000|2026-01-23 00:27:50|||||||||1
1769128100000|2026-01-23 00:28:20|||||||||1
1769128130000|2026-01-23 00:28:50|||||||||1
1769128630000|2026-01-23 00:37:10|||||||||2
1769128830000|2026-01-23 00:40:30|||||||||21
1769128840000|2026-01-23 00:40:40|18.16|18|18.16|18|18.21|18.05|18.16|18|25
1769129330000|2026-01-23 00:48:50|||||||||1
1769129420000|2026-01-23 00:50:20|||||||||1
1769129630000|2026-01-23 00:53:50|||||||||1
1769129950000|2026-01-23 00:59:10|||||||||1
1769130040000|2026-01-23 01:00:40|||||||||1
1769130230000|2026-01-23 01:03:50|||||||||5
1769130260000|2026-01-23 01:04:20|||||||||4
1769130280000|2026-01-23 01:04:40|||||||||3
1769130300000|2026-01-23 01:05:00|||||||||27
1769130330000|2026-01-23 01:05:30|||||||||3
1769130350000|2026-01-23 01:05:50|||||||||2
1769130370000|2026-01-23 01:06:10|||||||||2
1769130640000|2026-01-23 01:10:40|||||||||1
1769131030000|2026-01-23 01:17:10|||||||||1
1769131650000|2026-01-23 01:27:30|18.21|18.05|18.19|18.03|18.21|18.05|18.16|18|29
1769131660000|2026-01-23 01:27:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769131970000|2026-01-23 01:32:50|||||||||1
1769132010000|2026-01-23 01:33:30|18.16|18|18.16|18|18.16|18|18.16|18|20
1769132110000|2026-01-23 01:35:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1769132360000|2026-01-23 01:39:20|||||||||5
1769132700000|2026-01-23 01:45:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|10
1769132730000|2026-01-23 01:45:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1769133860000|2026-01-23 02:04:20|||||||||10
1769134390000|2026-01-23 02:13:10|||||||||3
1769134890000|2026-01-23 02:21:30|||||||||1
1769135040000|2026-01-23 02:24:00|||||||||1
1769135090000|2026-01-23 02:24:50|||||||||1
1769135280000|2026-01-23 02:28:00|||||||||1
1769135290000|2026-01-23 02:28:10|||||||||1
1769135320000|2026-01-23 02:28:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|9
1769135420000|2026-01-23 02:30:20|18.19|18.03|18.21|18.05|18.21|18.05|18.17|18.01|3
1769136270000|2026-01-23 02:44:30|||||||||1
1769136610000|2026-01-23 02:50:10|||||||||1
1769136960000|2026-01-23 02:56:00|||||||||1
1769137130000|2026-01-23 02:58:50|||||||||1
1769137290000|2026-01-23 03:01:30|||||||||1
1769137800000|2026-01-23 03:10:00|||||||||1
1769138120000|2026-01-23 03:15:20|||||||||5
1769138190000|2026-01-23 03:16:30|||||||||1
1769138520000|2026-01-23 03:22:00|||||||||20
1769138590000|2026-01-23 03:23:10|||||||||1
1769138990000|2026-01-23 03:29:50|||||||||1
1769139920000|2026-01-23 03:45:20|||||||||1
1769139940000|2026-01-23 03:45:40|||||||||3
1769140650000|2026-01-23 03:57:30|||||||||1
1769140690000|2026-01-23 03:58:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769140720000|2026-01-23 03:58:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769142080000|2026-01-23 04:21:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1769143140000|2026-01-23 04:39:00|||||||||1
1769143520000|2026-01-23 04:45:20|||||||||1
1769143640000|2026-01-23 04:47:20|||||||||40
1769143900000|2026-01-23 04:51:40|||||||||1
1769143960000|2026-01-23 04:52:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1769144000000|2026-01-23 04:53:20|||||||||10
1769145690000|2026-01-23 05:21:30|||||||||1
1769146050000|2026-01-23 05:27:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769146210000|2026-01-23 05:30:10|||||||||7
1769146680000|2026-01-23 05:38:00|||||||||1
1769146690000|2026-01-23 05:38:10|||||||||2
1769146750000|2026-01-23 05:39:10|||||||||1
1769147060000|2026-01-23 05:44:20|||||||||2
1769147140000|2026-01-23 05:45:40|||||||||2
1769147790000|2026-01-23 05:56:30|||||||||11
1769148300000|2026-01-23 06:05:00|||||||||1
1769148320000|2026-01-23 06:05:20|||||||||2
1769148360000|2026-01-23 06:06:00|||||||||2
1769148410000|2026-01-23 06:06:50|||||||||1
1769148490000|2026-01-23 06:08:10|||||||||1
1769148510000|2026-01-23 06:08:30|||||||||1
1769148540000|2026-01-23 06:09:00|||||||||1
1769148700000|2026-01-23 06:11:40|||||||||1
1769148750000|2026-01-23 06:12:30|||||||||1
1769149700000|2026-01-23 06:28:20|||||||||28
1769149710000|2026-01-23 06:28:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|49
1769149840000|2026-01-23 06:30:40|||||||||3
1769149980000|2026-01-23 06:33:00|||||||||13
1769150360000|2026-01-23 06:39:20|||||||||1
1769150960000|2026-01-23 06:49:20|||||||||1
1769151020000|2026-01-23 06:50:20|||||||||14
1769151430000|2026-01-23 06:57:10|||||||||1
1769151640000|2026-01-23 07:00:40|||||||||2
1769151800000|2026-01-23 07:03:20|||||||||1
1769151910000|2026-01-23 07:05:10|||||||||3
1769151930000|2026-01-23 07:05:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|21
1769152180000|2026-01-23 07:09:40|||||||||1
1769152780000|2026-01-23 07:19:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|70
1769152790000|2026-01-23 07:19:50|||||||||1
1769152800000|2026-01-23 07:20:00|||||||||5
1769152950000|2026-01-23 07:22:30|||||||||1
1769153240000|2026-01-23 07:27:20|||||||||27
1769153270000|2026-01-23 07:27:50|||||||||2
1769153410000|2026-01-23 07:30:10|||||||||4
1769153430000|2026-01-23 07:30:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1769153440000|2026-01-23 07:30:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1769153760000|2026-01-23 07:36:00|||||||||1
1769153920000|2026-01-23 07:38:40|||||||||1
1769154320000|2026-01-23 07:45:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|9
1769154390000|2026-01-23 07:46:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1769154410000|2026-01-23 07:46:50|||||||||3
1769154430000|2026-01-23 07:47:10|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|1
1769154520000|2026-01-23 07:48:40|18.2|18.04|18.17|18.01|18.22|18.06|18.17|18.01|3
1769155260000|2026-01-23 08:01:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1769155280000|2026-01-23 08:01:20|||||||||1
1769155330000|2026-01-23 08:02:10|||||||||1
1769155420000|2026-01-23 08:03:40|||||||||1
1769155450000|2026-01-23 08:04:10|||||||||2
1769155500000|2026-01-23 08:05:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|13
1769155620000|2026-01-23 08:07:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1769155630000|2026-01-23 08:07:10|||||||||1
1769155650000|2026-01-23 08:07:30|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|0
1769155670000|2026-01-23 08:07:50|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|2
1769155680000|2026-01-23 08:08:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1769155710000|2026-01-23 08:08:30|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|0
1769155750000|2026-01-23 08:09:10|||||||||2
1769155980000|2026-01-23 08:13:00|||||||||5
1769156030000|2026-01-23 08:13:50|18.2|18.04|18.2|18.04|18.2|18.04|18.17|18.01|1
1769156040000|2026-01-23 08:14:00|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|1
1769156050000|2026-01-23 08:14:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769156230000|2026-01-23 08:17:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1769156260000|2026-01-23 08:17:40|||||||||6
1769156280000|2026-01-23 08:18:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|6
1769156290000|2026-01-23 08:18:10|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|0
1769156320000|2026-01-23 08:18:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1769156330000|2026-01-23 08:18:50|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1769156340000|2026-01-23 08:19:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1769156350000|2026-01-23 08:19:10|||||||||2
1769156440000|2026-01-23 08:20:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769156450000|2026-01-23 08:20:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769156520000|2026-01-23 08:22:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769156530000|2026-01-23 08:22:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769156560000|2026-01-23 08:22:40|||||||||1
1769156570000|2026-01-23 08:22:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769156610000|2026-01-23 08:23:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769156710000|2026-01-23 08:25:10|||||||||1
1769156760000|2026-01-23 08:26:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769156870000|2026-01-23 08:27:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|57
1769156880000|2026-01-23 08:28:00|||||||||1
1769156920000|2026-01-23 08:28:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|11
1769156970000|2026-01-23 08:29:30|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|4
1769156990000|2026-01-23 08:29:50|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1769157000000|2026-01-23 08:30:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1769157010000|2026-01-23 08:30:10|18.23|18.07|18.25|18.09|18.27|18.11|18.23|18.07|2
1769157020000|2026-01-23 08:30:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769157030000|2026-01-23 08:30:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1769157040000|2026-01-23 08:30:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1769157050000|2026-01-23 08:30:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1769157060000|2026-01-23 08:31:00|||||||||34
1769157100000|2026-01-23 08:31:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1769157120000|2026-01-23 08:32:00|||||||||1
1769157170000|2026-01-23 08:32:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|5
1769157220000|2026-01-23 08:33:40|||||||||18
1769157230000|2026-01-23 08:33:50|||||||||1
1769157240000|2026-01-23 08:34:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1769157310000|2026-01-23 08:35:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|93
1769157320000|2026-01-23 08:35:20|||||||||2
1769157330000|2026-01-23 08:35:30|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|9
1769157350000|2026-01-23 08:35:50|||||||||1
1769157460000|2026-01-23 08:37:40|||||||||1
1769157610000|2026-01-23 08:40:10|||||||||27
1769157700000|2026-01-23 08:41:40|||||||||3
1769157740000|2026-01-23 08:42:20|||||||||5
1769157750000|2026-01-23 08:42:30|||||||||2
1769157760000|2026-01-23 08:42:40|||||||||3
1769157780000|2026-01-23 08:43:00|||||||||5
1769157850000|2026-01-23 08:44:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|43
1769157980000|2026-01-23 08:46:20|||||||||1
1769158050000|2026-01-23 08:47:30|||||||||2
1769158120000|2026-01-23 08:48:40|||||||||1
1769158140000|2026-01-23 08:49:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|67
1769158150000|2026-01-23 08:49:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|5
1769158290000|2026-01-23 08:51:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1769158300000|2026-01-23 08:51:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769158350000|2026-01-23 08:52:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|18
1769158380000|2026-01-23 08:53:00|||||||||2
1769158390000|2026-01-23 08:53:10|||||||||1
1769158450000|2026-01-23 08:54:10|||||||||11
1769158620000|2026-01-23 08:57:00|||||||||4
1769158640000|2026-01-23 08:57:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|30
1769158650000|2026-01-23 08:57:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1769158700000|2026-01-23 08:58:20|||||||||3
1769158760000|2026-01-23 08:59:20|||||||||1
1769158780000|2026-01-23 08:59:40|||||||||4
1769158800000|2026-01-23 09:00:00|||||||||2
1769158820000|2026-01-23 09:00:20|||||||||1
1769158850000|2026-01-23 09:00:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|15
1769158860000|2026-01-23 09:01:00|||||||||5
1769158870000|2026-01-23 09:01:10|18.23|18.07|18.25|18.09|18.27|18.11|18.23|18.07|6
1769158880000|2026-01-23 09:01:20|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|2
1769158900000|2026-01-23 09:01:40|||||||||1
1769158920000|2026-01-23 09:02:00|||||||||4
1769158930000|2026-01-23 09:02:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1769158950000|2026-01-23 09:02:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1769158960000|2026-01-23 09:02:40|||||||||1
1769159000000|2026-01-23 09:03:20|||||||||1
1769159120000|2026-01-23 09:05:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|1
1769159130000|2026-01-23 09:05:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|1
1769159140000|2026-01-23 09:05:40|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|1
1769159150000|2026-01-23 09:05:50|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1769159160000|2026-01-23 09:06:00|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|2
1769159180000|2026-01-23 09:06:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1769159190000|2026-01-23 09:06:30|||||||||2
1769159200000|2026-01-23 09:06:40|||||||||3
1769159230000|2026-01-23 09:07:10|||||||||1
1769159350000|2026-01-23 09:09:10|||||||||1
1769159530000|2026-01-23 09:12:10|||||||||7
1769159570000|2026-01-23 09:12:50|||||||||1
1769159600000|2026-01-23 09:13:20|||||||||40
1769160000000|2026-01-23 09:20:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|20
1769160070000|2026-01-23 09:21:10|||||||||12
1769160080000|2026-01-23 09:21:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769160120000|2026-01-23 09:22:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1769160190000|2026-01-23 09:23:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|8
1769160310000|2026-01-23 09:25:10|||||||||1
1769160530000|2026-01-23 09:28:50|||||||||1
1769160570000|2026-01-23 09:29:30|||||||||5
1769160870000|2026-01-23 09:34:30|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|12
1769160880000|2026-01-23 09:34:40|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|1
1769160990000|2026-01-23 09:36:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1769161020000|2026-01-23 09:37:00|||||||||1
1769161040000|2026-01-23 09:37:20|||||||||2
1769161170000|2026-01-23 09:39:30|||||||||20
1769161200000|2026-01-23 09:40:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|115
1769161220000|2026-01-23 09:40:20|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|25
1769161230000|2026-01-23 09:40:30|18.39|18.23|18.39|18.23|18.41|18.25|18.39|18.23|0
1769161240000|2026-01-23 09:40:40|18.41|18.25|18.39|18.23|18.41|18.25|18.37|18.21|0
1769161250000|2026-01-23 09:40:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1769161260000|2026-01-23 09:41:00|||||||||1
1769161390000|2026-01-23 09:43:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|39
1769161400000|2026-01-23 09:43:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1769161410000|2026-01-23 09:43:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1769161420000|2026-01-23 09:43:40|||||||||2
1769161430000|2026-01-23 09:43:50|||||||||3
1769161440000|2026-01-23 09:44:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|6
1769161450000|2026-01-23 09:44:10|18.44|18.28|18.41|18.25|18.46|18.3|18.41|18.25|3
1769161480000|2026-01-23 09:44:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1769161530000|2026-01-23 09:45:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1769161580000|2026-01-23 09:46:20|||||||||1
1769161630000|2026-01-23 09:47:10|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|18
1769161640000|2026-01-23 09:47:20|||||||||3
1769161660000|2026-01-23 09:47:40|||||||||8
1769161690000|2026-01-23 09:48:10|||||||||12
1769161820000|2026-01-23 09:50:20|||||||||1
1769161840000|2026-01-23 09:50:40|||||||||1
1769161860000|2026-01-23 09:51:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|18
1769161870000|2026-01-23 09:51:10|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|11
1769161880000|2026-01-23 09:51:20|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|3
1769161890000|2026-01-23 09:51:30|||||||||1
1769161970000|2026-01-23 09:52:50|||||||||1
1769162020000|2026-01-23 09:53:40|||||||||2
1769162070000|2026-01-23 09:54:30|||||||||1
1769162160000|2026-01-23 09:56:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|42
1769162200000|2026-01-23 09:56:40|||||||||7
1769162270000|2026-01-23 09:57:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1769162290000|2026-01-23 09:58:10|||||||||2
1769162320000|2026-01-23 09:58:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1769162330000|2026-01-23 09:58:50|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|0
1769162340000|2026-01-23 09:59:00|18.39|18.23|18.39|18.23|18.42|18.26|18.39|18.23|7
1769162350000|2026-01-23 09:59:10|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|0
1769162400000|2026-01-23 10:00:00|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|8
1769162420000|2026-01-23 10:00:20|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|0
1769162440000|2026-01-23 10:00:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1769162500000|2026-01-23 10:01:40|||||||||1
1769162520000|2026-01-23 10:02:00|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|0
1769162530000|2026-01-23 10:02:10|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1769162540000|2026-01-23 10:02:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1769162580000|2026-01-23 10:03:00|||||||||1
1769162760000|2026-01-23 10:06:00|||||||||1
1769162800000|2026-01-23 10:06:40|||||||||2
1769162840000|2026-01-23 10:07:20|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|1
1769162860000|2026-01-23 10:07:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1769162900000|2026-01-23 10:08:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1769162910000|2026-01-23 10:08:30|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|1
1769162930000|2026-01-23 10:08:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|1
1769162950000|2026-01-23 10:09:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1769162960000|2026-01-23 10:09:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1769162970000|2026-01-23 10:09:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769162980000|2026-01-23 10:09:40|||||||||1
1769163060000|2026-01-23 10:11:00|18.39|18.23|18.37|18.21|18.42|18.26|18.37|18.21|2
1769163070000|2026-01-23 10:11:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1769163090000|2026-01-23 10:11:30|||||||||1
1769163110000|2026-01-23 10:11:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1769163180000|2026-01-23 10:13:00|||||||||1
1769163200000|2026-01-23 10:13:20|||||||||1
1769163270000|2026-01-23 10:14:30|||||||||1
1769163280000|2026-01-23 10:14:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1769163290000|2026-01-23 10:14:50|||||||||4
1769163310000|2026-01-23 10:15:10|||||||||6
1769163320000|2026-01-23 10:15:20|||||||||2
1769163330000|2026-01-23 10:15:30|||||||||5
1769163340000|2026-01-23 10:15:40|||||||||5
1769163350000|2026-01-23 10:15:50|||||||||1
1769163370000|2026-01-23 10:16:10|||||||||1
1769163380000|2026-01-23 10:16:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1769163390000|2026-01-23 10:16:30|||||||||1
1769163560000|2026-01-23 10:19:20|||||||||1
1769163730000|2026-01-23 10:22:10|||||||||2
1769164100000|2026-01-23 10:28:20|||||||||4
1769164110000|2026-01-23 10:28:30|||||||||5
1769164160000|2026-01-23 10:29:20|||||||||2
1769164170000|2026-01-23 10:29:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|56
1769164180000|2026-01-23 10:29:40|||||||||1
1769164190000|2026-01-23 10:29:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1769164240000|2026-01-23 10:30:40|||||||||1
1769164280000|2026-01-23 10:31:20|||||||||4
1769164320000|2026-01-23 10:32:00|18.42|18.26|18.42|18.26|18.42|18.26|18.39|18.23|2
1769164350000|2026-01-23 10:32:30|||||||||1
1769164360000|2026-01-23 10:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1769164530000|2026-01-23 10:35:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1769164560000|2026-01-23 10:36:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1769164710000|2026-01-23 10:38:30|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|7
1769164740000|2026-01-23 10:39:00|||||||||1
1769164750000|2026-01-23 10:39:10|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|8
1769164780000|2026-01-23 10:39:40|||||||||4
1769164830000|2026-01-23 10:40:30|||||||||1
1769164850000|2026-01-23 10:40:50|||||||||1
1769164960000|2026-01-23 10:42:40|||||||||1
1769164970000|2026-01-23 10:42:50|||||||||1
1769165010000|2026-01-23 10:43:30|||||||||1
1769165020000|2026-01-23 10:43:40|||||||||5
1769165220000|2026-01-23 10:47:00|||||||||13
1769165420000|2026-01-23 10:50:20|||||||||1
1769165450000|2026-01-23 10:50:50|||||||||5
1769165460000|2026-01-23 10:51:00|||||||||1
1769165490000|2026-01-23 10:51:30|||||||||1
1769165610000|2026-01-23 10:53:30|||||||||1
1769165620000|2026-01-23 10:53:40|||||||||5
1769165670000|2026-01-23 10:54:30|||||||||5
1769165680000|2026-01-23 10:54:40|||||||||3
1769165740000|2026-01-23 10:55:40|||||||||11
1769165850000|2026-01-23 10:57:30|||||||||3
1769165980000|2026-01-23 10:59:40|||||||||1
1769166020000|2026-01-23 11:00:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|174
1769166040000|2026-01-23 11:00:40|||||||||3
1769166060000|2026-01-23 11:01:00|||||||||5
1769166120000|2026-01-23 11:02:00|||||||||1
1769166190000|2026-01-23 11:03:10|||||||||2
1769166210000|2026-01-23 11:03:30|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|75
1769166220000|2026-01-23 11:03:40|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|52
1769166230000|2026-01-23 11:03:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1769166240000|2026-01-23 11:04:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1769166250000|2026-01-23 11:04:10|||||||||3
1769166260000|2026-01-23 11:04:20|||||||||3
1769166270000|2026-01-23 11:04:30|||||||||12
1769166280000|2026-01-23 11:04:40|18.25|18.09|18.27|18.11|18.28|18.12|18.25|18.09|1
1769166290000|2026-01-23 11:04:50|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|4
1769166310000|2026-01-23 11:05:10|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|16
1769166320000|2026-01-23 11:05:20|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|24
1769166340000|2026-01-23 11:05:40|||||||||2
1769166360000|2026-01-23 11:06:00|||||||||1
1769166370000|2026-01-23 11:06:10|||||||||1
1769166390000|2026-01-23 11:06:30|||||||||3
1769166400000|2026-01-23 11:06:40|||||||||2
1769166420000|2026-01-23 11:07:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|18
1769166430000|2026-01-23 11:07:10|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1769166440000|2026-01-23 11:07:20|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|0
1769166450000|2026-01-23 11:07:30|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1769166490000|2026-01-23 11:08:10|||||||||20
1769166540000|2026-01-23 11:09:00|||||||||2
1769166590000|2026-01-23 11:09:50|||||||||1
1769166800000|2026-01-23 11:13:20|||||||||1
1769166890000|2026-01-23 11:14:50|||||||||1
1769166910000|2026-01-23 11:15:10|||||||||1
1769166990000|2026-01-23 11:16:30|||||||||1
1769167120000|2026-01-23 11:18:40|||||||||1
1769167230000|2026-01-23 11:20:30|||||||||1
1769167300000|2026-01-23 11:21:40|||||||||2
1769167310000|2026-01-23 11:21:50|||||||||1
1769167370000|2026-01-23 11:22:50|||||||||4
1769167380000|2026-01-23 11:23:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|11
1769167390000|2026-01-23 11:23:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1769167400000|2026-01-23 11:23:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1769167450000|2026-01-23 11:24:10|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|1
1769167460000|2026-01-23 11:24:20|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|0
1769167470000|2026-01-23 11:24:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1769167510000|2026-01-23 11:25:10|||||||||1
1769167540000|2026-01-23 11:25:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1769167550000|2026-01-23 11:25:50|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1769167860000|2026-01-23 11:31:00|||||||||1
1769167890000|2026-01-23 11:31:30|||||||||1
1769167940000|2026-01-23 11:32:20|||||||||3
1769167980000|2026-01-23 11:33:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1769168000000|2026-01-23 11:33:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769168020000|2026-01-23 11:33:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769168040000|2026-01-23 11:34:00|||||||||3
1769168060000|2026-01-23 11:34:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769168080000|2026-01-23 11:34:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1769168090000|2026-01-23 11:34:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1769168110000|2026-01-23 11:35:10|||||||||12
1769168130000|2026-01-23 11:35:30|||||||||11
1769168160000|2026-01-23 11:36:00|||||||||3
1769168400000|2026-01-23 11:40:00|||||||||5
1769168520000|2026-01-23 11:42:00|||||||||3
1769168530000|2026-01-23 11:42:10|||||||||2
1769168570000|2026-01-23 11:42:50|||||||||1
1769168580000|2026-01-23 11:43:00|||||||||2
1769168600000|2026-01-23 11:43:20|||||||||1
1769168620000|2026-01-23 11:43:40|||||||||1
1769168630000|2026-01-23 11:43:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|21
1769168670000|2026-01-23 11:44:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|109
1769168680000|2026-01-23 11:44:40|||||||||2
1769168700000|2026-01-23 11:45:00|||||||||6
1769168710000|2026-01-23 11:45:10|||||||||1
1769168720000|2026-01-23 11:45:20|||||||||4
1769168730000|2026-01-23 11:45:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|63
1769168750000|2026-01-23 11:45:50|||||||||1
1769168840000|2026-01-23 11:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|91
1769168850000|2026-01-23 11:47:30|||||||||1
1769168880000|2026-01-23 11:48:00|||||||||1
1769168910000|2026-01-23 11:48:30|||||||||11
1769168920000|2026-01-23 11:48:40|||||||||1
1769168940000|2026-01-23 11:49:00|||||||||1
1769168970000|2026-01-23 11:49:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1769169020000|2026-01-23 11:50:20|||||||||1
1769169030000|2026-01-23 11:50:30|||||||||1
1769169100000|2026-01-23 11:51:40|||||||||1
1769169110000|2026-01-23 11:51:50|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|6
1769169120000|2026-01-23 11:52:00|||||||||1
1769169220000|2026-01-23 11:53:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|14
1769169310000|2026-01-23 11:55:10|||||||||18
1769169450000|2026-01-23 11:57:30|||||||||3
1769169480000|2026-01-23 11:58:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1769169570000|2026-01-23 11:59:30|||||||||1
1769169590000|2026-01-23 11:59:50|||||||||7
1769169600000|2026-01-23 12:00:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|4
1769169610000|2026-01-23 12:00:10|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|7
1769169790000|2026-01-23 12:03:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|17
1769169800000|2026-01-23 12:03:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1769169850000|2026-01-23 12:04:10|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|1
1769169890000|2026-01-23 12:04:50|||||||||1
1769170070000|2026-01-23 12:07:50|||||||||6
1769170110000|2026-01-23 12:08:30|||||||||30
1769170130000|2026-01-23 12:08:50|||||||||2
1769170140000|2026-01-23 12:09:00|||||||||1
1769170250000|2026-01-23 12:10:50|||||||||1
1769170280000|2026-01-23 12:11:20|||||||||1
1769170340000|2026-01-23 12:12:20|||||||||5
1769170520000|2026-01-23 12:15:20|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|31
1769170530000|2026-01-23 12:15:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1769170540000|2026-01-23 12:15:40|||||||||3
1769171040000|2026-01-23 12:24:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|21
1769171050000|2026-01-23 12:24:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|15
1769171060000|2026-01-23 12:24:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1769171080000|2026-01-23 12:24:40|18.3|18.14|18.27|18.11|18.32|18.16|18.27|18.11|7
1769171090000|2026-01-23 12:24:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|7
1769171310000|2026-01-23 12:28:30|||||||||2
1769171410000|2026-01-23 12:30:10|||||||||1
1769171510000|2026-01-23 12:31:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769171540000|2026-01-23 12:32:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1769171580000|2026-01-23 12:33:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1769171590000|2026-01-23 12:33:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1769171610000|2026-01-23 12:33:30|||||||||1
1769171640000|2026-01-23 12:34:00|||||||||4
1769171650000|2026-01-23 12:34:10|||||||||1
1769171670000|2026-01-23 12:34:30|||||||||2
1769171730000|2026-01-23 12:35:30|||||||||1
1769171760000|2026-01-23 12:36:00|||||||||1
1769171770000|2026-01-23 12:36:10|||||||||1
1769171830000|2026-01-23 12:37:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|45
1769171930000|2026-01-23 12:38:50|||||||||1
1769171960000|2026-01-23 12:39:20|||||||||1
1769172080000|2026-01-23 12:41:20|||||||||2
1769172100000|2026-01-23 12:41:40|||||||||4
1769172120000|2026-01-23 12:42:00|||||||||1
1769172220000|2026-01-23 12:43:40|||||||||3
1769172270000|2026-01-23 12:44:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|253
1769172340000|2026-01-23 12:45:40|||||||||5
1769172350000|2026-01-23 12:45:50|||||||||1
1769172360000|2026-01-23 12:46:00|||||||||39
1769172440000|2026-01-23 12:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1769172450000|2026-01-23 12:47:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1769172480000|2026-01-23 12:48:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|9
1769172490000|2026-01-23 12:48:10|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|2
1769172500000|2026-01-23 12:48:20|18.28|18.12|18.3|18.14|18.32|18.16|18.28|18.12|7
1769172510000|2026-01-23 12:48:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1769172520000|2026-01-23 12:48:40|||||||||1
1769172540000|2026-01-23 12:49:00|||||||||2
1769172750000|2026-01-23 12:52:30|||||||||6
1769172870000|2026-01-23 12:54:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|83
1769172910000|2026-01-23 12:55:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1769173020000|2026-01-23 12:57:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1769173040000|2026-01-23 12:57:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|5
1769173080000|2026-01-23 12:58:00|||||||||1
1769173150000|2026-01-23 12:59:10|||||||||1
1769173220000|2026-01-23 13:00:20|||||||||1
1769173270000|2026-01-23 13:01:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769173370000|2026-01-23 13:02:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1769173490000|2026-01-23 13:04:50|||||||||1
1769173500000|2026-01-23 13:05:00|||||||||1
1769173540000|2026-01-23 13:05:40|||||||||3
1769173600000|2026-01-23 13:06:40|||||||||4
1769173630000|2026-01-23 13:07:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769173640000|2026-01-23 13:07:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|28
1769173660000|2026-01-23 13:07:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769173690000|2026-01-23 13:08:10|||||||||1
1769173710000|2026-01-23 13:08:30|||||||||25
1769173730000|2026-01-23 13:08:50|||||||||1
1769173740000|2026-01-23 13:09:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1769173750000|2026-01-23 13:09:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|55
1769173760000|2026-01-23 13:09:20|||||||||6
1769173850000|2026-01-23 13:10:50|||||||||18
1769173910000|2026-01-23 13:11:50|||||||||3
1769173970000|2026-01-23 13:12:50|||||||||2
1769174020000|2026-01-23 13:13:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|177
1769174030000|2026-01-23 13:13:50|||||||||1
1769174100000|2026-01-23 13:15:00|||||||||1
1769174160000|2026-01-23 13:16:00|||||||||1
1769174170000|2026-01-23 13:16:10|||||||||6
1769174390000|2026-01-23 13:19:50|||||||||1
1769174430000|2026-01-23 13:20:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|14
1769174590000|2026-01-23 13:23:10|||||||||3
1769174600000|2026-01-23 13:23:20|||||||||2
1769174880000|2026-01-23 13:28:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|21
1769174970000|2026-01-23 13:29:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1769174980000|2026-01-23 13:29:40|||||||||1
1769175000000|2026-01-23 13:30:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769175010000|2026-01-23 13:30:10|||||||||2
1769175060000|2026-01-23 13:31:00|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|35
1769175070000|2026-01-23 13:31:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|61
1769175080000|2026-01-23 13:31:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|2
1769175160000|2026-01-23 13:32:40|||||||||1
1769175170000|2026-01-23 13:32:50|18.37|18.21|18.35|18.19|18.37|18.21|18.33|18.17|0
1769175180000|2026-01-23 13:33:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769175200000|2026-01-23 13:33:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1769175210000|2026-01-23 13:33:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1769175220000|2026-01-23 13:33:40|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|0
1769175240000|2026-01-23 13:34:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1769175250000|2026-01-23 13:34:10|||||||||1
1769175280000|2026-01-23 13:34:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|16
1769175290000|2026-01-23 13:34:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1769175300000|2026-01-23 13:35:00|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|8
1769175320000|2026-01-23 13:35:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|2
1769175330000|2026-01-23 13:35:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1769175370000|2026-01-23 13:36:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|5
1769175400000|2026-01-23 13:36:40|||||||||1
1769175450000|2026-01-23 13:37:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|4
1769175460000|2026-01-23 13:37:40|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|1
1769175480000|2026-01-23 13:38:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|0
1769175500000|2026-01-23 13:38:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|0
1769175520000|2026-01-23 13:38:40|||||||||5
1769175570000|2026-01-23 13:39:30|||||||||9
1769175620000|2026-01-23 13:40:20|||||||||2
1769175960000|2026-01-23 13:46:00|||||||||1
1769176210000|2026-01-23 13:50:10|||||||||1
1769176290000|2026-01-23 13:51:30|||||||||1
1769176390000|2026-01-23 13:53:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|7
1769176420000|2026-01-23 13:53:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|107
1769176430000|2026-01-23 13:53:50|||||||||2
1769176550000|2026-01-23 13:55:50|||||||||1
1769176580000|2026-01-23 13:56:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|95
1769176600000|2026-01-23 13:56:40|||||||||2
1769176630000|2026-01-23 13:57:10|||||||||1
1769176640000|2026-01-23 13:57:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|9
1769176680000|2026-01-23 13:58:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|69
1769176710000|2026-01-23 13:58:30|||||||||1
1769176790000|2026-01-23 13:59:50|||||||||6
1769176820000|2026-01-23 14:00:20|||||||||4
1769176830000|2026-01-23 14:00:30|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|33
1769176860000|2026-01-23 14:01:00|||||||||1
1769176900000|2026-01-23 14:01:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1769176930000|2026-01-23 14:02:10|||||||||1
1769176950000|2026-01-23 14:02:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1769176960000|2026-01-23 14:02:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1769177050000|2026-01-23 14:04:10|||||||||1
1769177080000|2026-01-23 14:04:40|||||||||1
1769177090000|2026-01-23 14:04:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|119
1769177110000|2026-01-23 14:05:10|||||||||49
1769177120000|2026-01-23 14:05:20|||||||||29
1769177130000|2026-01-23 14:05:30|||||||||18
1769177140000|2026-01-23 14:05:40|||||||||18
1769177150000|2026-01-23 14:05:50|||||||||7
1769177160000|2026-01-23 14:06:00|||||||||1
1769177180000|2026-01-23 14:06:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|24
1769177320000|2026-01-23 14:08:40|||||||||3
1769177360000|2026-01-23 14:09:20|||||||||7
1769177410000|2026-01-23 14:10:10|||||||||8
1769177420000|2026-01-23 14:10:20|||||||||1
1769177530000|2026-01-23 14:12:10|||||||||1
1769177580000|2026-01-23 14:13:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1769177590000|2026-01-23 14:13:10|||||||||10
1769177630000|2026-01-23 14:13:50|||||||||2
1769177640000|2026-01-23 14:14:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1769177730000|2026-01-23 14:15:30|18.45|18.29|18.45|18.29|18.47|18.31|18.43|18.27|4
1769177740000|2026-01-23 14:15:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1769177760000|2026-01-23 14:16:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1769177780000|2026-01-23 14:16:20|||||||||3
1769177830000|2026-01-23 14:17:10|||||||||10
1769177870000|2026-01-23 14:17:50|||||||||7
1769177880000|2026-01-23 14:18:00|||||||||5
1769177920000|2026-01-23 14:18:40|||||||||2
1769177930000|2026-01-23 14:18:50|||||||||1
1769177960000|2026-01-23 14:19:20|||||||||20
1769177970000|2026-01-23 14:19:30|||||||||7
1769177980000|2026-01-23 14:19:40|||||||||27
1769178110000|2026-01-23 14:21:50|||||||||20
1769178190000|2026-01-23 14:23:10|||||||||2
1769178200000|2026-01-23 14:23:20|||||||||1
1769178230000|2026-01-23 14:23:50|||||||||9
1769178250000|2026-01-23 14:24:10|||||||||3
1769178260000|2026-01-23 14:24:20|||||||||1
1769178270000|2026-01-23 14:24:30|||||||||2
1769178280000|2026-01-23 14:24:40|||||||||2
1769178340000|2026-01-23 14:25:40|||||||||5
1769178370000|2026-01-23 14:26:10|||||||||31
1769178380000|2026-01-23 14:26:20|||||||||54
1769178420000|2026-01-23 14:27:00|||||||||6
1769178430000|2026-01-23 14:27:10|||||||||1
1769178460000|2026-01-23 14:27:40|||||||||1
1769178470000|2026-01-23 14:27:50|18.38|18.22|18.42|18.26|18.43|18.27|18.38|18.22|147
1769178480000|2026-01-23 14:28:00|||||||||1
1769178490000|2026-01-23 14:28:10|||||||||40
1769178500000|2026-01-23 14:28:20|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|143
1769178530000|2026-01-23 14:28:50|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|56
1769178540000|2026-01-23 14:29:00|||||||||15
1769178550000|2026-01-23 14:29:10|||||||||45
1769178560000|2026-01-23 14:29:20|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|45
1769178570000|2026-01-23 14:29:30|||||||||20
1769178580000|2026-01-23 14:29:40|||||||||20
1769178590000|2026-01-23 14:29:50|||||||||1
1769178600000|2026-01-23 14:30:00|||||||||3
1769178610000|2026-01-23 14:30:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|51
1769178620000|2026-01-23 14:30:20|||||||||14
1769178630000|2026-01-23 14:30:30|||||||||5
1769178650000|2026-01-23 14:30:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|50
1769178660000|2026-01-23 14:31:00|||||||||3
1769178670000|2026-01-23 14:31:10|||||||||6
1769178680000|2026-01-23 14:31:20|||||||||7
1769178690000|2026-01-23 14:31:30|||||||||8
1769178700000|2026-01-23 14:31:40|||||||||14
1769178710000|2026-01-23 14:31:50|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|19
1769178720000|2026-01-23 14:32:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|8
1769178730000|2026-01-23 14:32:10|||||||||18
1769178740000|2026-01-23 14:32:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|20
1769178750000|2026-01-23 14:32:30|||||||||16
1769178760000|2026-01-23 14:32:40|||||||||15
1769178770000|2026-01-23 14:32:50|||||||||22
1769178780000|2026-01-23 14:33:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|353
1769178790000|2026-01-23 14:33:10|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|78
1769178800000|2026-01-23 14:33:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|41
1769178810000|2026-01-23 14:33:30|||||||||17
1769178820000|2026-01-23 14:33:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|25
1769178830000|2026-01-23 14:33:50|||||||||16
1769178840000|2026-01-23 14:34:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|76
1769178850000|2026-01-23 14:34:10|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|22
1769178860000|2026-01-23 14:34:20|||||||||18
1769178870000|2026-01-23 14:34:30|||||||||17
1769178880000|2026-01-23 14:34:40|||||||||1
1769178900000|2026-01-23 14:35:00|||||||||6
1769178920000|2026-01-23 14:35:20|||||||||2
1769178930000|2026-01-23 14:35:30|||||||||6
1769178960000|2026-01-23 14:36:00|||||||||5
1769178970000|2026-01-23 14:36:10|||||||||1
1769178990000|2026-01-23 14:36:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|19
1769179000000|2026-01-23 14:36:40|||||||||8
1769179010000|2026-01-23 14:36:50|||||||||5
1769179020000|2026-01-23 14:37:00|||||||||37
1769179030000|2026-01-23 14:37:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|71
1769179040000|2026-01-23 14:37:20|||||||||1
1769179050000|2026-01-23 14:37:30|||||||||39
1769179060000|2026-01-23 14:37:40|||||||||39
1769179080000|2026-01-23 14:38:00|||||||||3
1769179100000|2026-01-23 14:38:20|||||||||1
1769179110000|2026-01-23 14:38:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|72
1769179120000|2026-01-23 14:38:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|107
1769179140000|2026-01-23 14:39:00|||||||||7
1769179150000|2026-01-23 14:39:10|||||||||29
1769179160000|2026-01-23 14:39:20|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|10
1769179170000|2026-01-23 14:39:30|||||||||7
1769179200000|2026-01-23 14:40:00|||||||||19
1769179210000|2026-01-23 14:40:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|16
1769179220000|2026-01-23 14:40:20|18.43|18.27|18.43|18.27|18.43|18.27|18.38|18.22|30
1769179230000|2026-01-23 14:40:30|18.38|18.22|18.38|18.22|18.43|18.27|18.38|18.22|17
1769179240000|2026-01-23 14:40:40|18.41|18.25|18.38|18.22|18.43|18.27|18.38|18.22|21
1769179250000|2026-01-23 14:40:50|||||||||4
1769179260000|2026-01-23 14:41:00|||||||||15
1769179270000|2026-01-23 14:41:10|||||||||5
1769179290000|2026-01-23 14:41:30|||||||||53
1769179300000|2026-01-23 14:41:40|||||||||32
1769179310000|2026-01-23 14:41:50|||||||||10
1769179320000|2026-01-23 14:42:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1769179330000|2026-01-23 14:42:10|||||||||27
1769179340000|2026-01-23 14:42:20|||||||||1
1769179350000|2026-01-23 14:42:30|||||||||2
1769179360000|2026-01-23 14:42:40|||||||||8
1769179370000|2026-01-23 14:42:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|11
1769179380000|2026-01-23 14:43:00|18.36|18.2|18.33|18.17|18.38|18.22|18.33|18.17|59
1769179390000|2026-01-23 14:43:10|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|36
1769179400000|2026-01-23 14:43:20|||||||||3
1769179420000|2026-01-23 14:43:40|||||||||3
1769179430000|2026-01-23 14:43:50|||||||||1
1769179450000|2026-01-23 14:44:10|||||||||5
1769179470000|2026-01-23 14:44:30|||||||||6
1769179480000|2026-01-23 14:44:40|||||||||5
1769179490000|2026-01-23 14:44:50|||||||||3
1769179500000|2026-01-23 14:45:00|||||||||2
1769179510000|2026-01-23 14:45:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1769179520000|2026-01-23 14:45:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|21
1769179530000|2026-01-23 14:45:30|||||||||32
1769179550000|2026-01-23 14:45:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|67
1769179560000|2026-01-23 14:46:00|||||||||2
1769179570000|2026-01-23 14:46:10|||||||||2
1769179580000|2026-01-23 14:46:20|||||||||5
1769179590000|2026-01-23 14:46:30|||||||||1
1769179610000|2026-01-23 14:46:50|18.37|18.21|18.37|18.21|18.38|18.22|18.33|18.17|96
1769179620000|2026-01-23 14:47:00|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|1
1769179640000|2026-01-23 14:47:20|||||||||7
1769179650000|2026-01-23 14:47:30|||||||||32
1769179670000|2026-01-23 14:47:50|||||||||6
1769179680000|2026-01-23 14:48:00|||||||||1
1769179690000|2026-01-23 14:48:10|||||||||2
1769179700000|2026-01-23 14:48:20|||||||||8
1769179710000|2026-01-23 14:48:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|72
1769179720000|2026-01-23 14:48:40|||||||||2
1769179730000|2026-01-23 14:48:50|||||||||13
1769179740000|2026-01-23 14:49:00|||||||||4
1769179750000|2026-01-23 14:49:10|||||||||23
1769179760000|2026-01-23 14:49:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1769179770000|2026-01-23 14:49:30|||||||||25
1769179780000|2026-01-23 14:49:40|||||||||7
1769179790000|2026-01-23 14:49:50|||||||||11
1769179810000|2026-01-23 14:50:10|||||||||13
1769179820000|2026-01-23 14:50:20|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|23
1769179830000|2026-01-23 14:50:30|||||||||11
1769179840000|2026-01-23 14:50:40|||||||||12
1769179850000|2026-01-23 14:50:50|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|11
1769179860000|2026-01-23 14:51:00|||||||||25
1769179870000|2026-01-23 14:51:10|||||||||16
1769179880000|2026-01-23 14:51:20|||||||||2
1769179890000|2026-01-23 14:51:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|51
1769179900000|2026-01-23 14:51:40|18.37|18.21|18.38|18.22|18.42|18.26|18.37|18.21|66
1769179910000|2026-01-23 14:51:50|18.42|18.26|18.4|18.24|18.42|18.26|18.38|18.22|29
1769179920000|2026-01-23 14:52:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|11
1769179950000|2026-01-23 14:52:30|||||||||5
1769179960000|2026-01-23 14:52:40|||||||||1
1769179970000|2026-01-23 14:52:50|||||||||5
1769179980000|2026-01-23 14:53:00|||||||||8
1769179990000|2026-01-23 14:53:10|||||||||2
1769180000000|2026-01-23 14:53:20|||||||||3
1769180010000|2026-01-23 14:53:30|18.38|18.22|18.38|18.22|18.42|18.26|18.38|18.22|110
1769180020000|2026-01-23 14:53:40|||||||||1
1769180030000|2026-01-23 14:53:50|||||||||4
1769180040000|2026-01-23 14:54:00|||||||||21
1769180060000|2026-01-23 14:54:20|||||||||2
1769180070000|2026-01-23 14:54:30|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|45
1769180080000|2026-01-23 14:54:40|||||||||2
1769180090000|2026-01-23 14:54:50|||||||||1
1769180100000|2026-01-23 14:55:00|||||||||7
1769180120000|2026-01-23 14:55:20|||||||||3
1769180140000|2026-01-23 14:55:40|||||||||6
1769180150000|2026-01-23 14:55:50|||||||||1
1769180170000|2026-01-23 14:56:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1769180180000|2026-01-23 14:56:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|10
1769180190000|2026-01-23 14:56:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|74
1769180200000|2026-01-23 14:56:40|||||||||8
1769180220000|2026-01-23 14:57:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|53
1769180230000|2026-01-23 14:57:10|||||||||23
1769180250000|2026-01-23 14:57:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|32
1769180260000|2026-01-23 14:57:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1769180270000|2026-01-23 14:57:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|27
1769180280000|2026-01-23 14:58:00|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|43
1769180290000|2026-01-23 14:58:10|||||||||10
1769180300000|2026-01-23 14:58:20|||||||||1
1769180320000|2026-01-23 14:58:40|||||||||6
1769180330000|2026-01-23 14:58:50|||||||||1
1769180350000|2026-01-23 14:59:10|||||||||11
1769180370000|2026-01-23 14:59:30|||||||||16
1769180380000|2026-01-23 14:59:40|||||||||5
1769180390000|2026-01-23 14:59:50|||||||||1
1769180400000|2026-01-23 15:00:00|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|121
1769180410000|2026-01-23 15:00:10|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|15
1769180430000|2026-01-23 15:00:30|||||||||6
1769180440000|2026-01-23 15:00:40|||||||||3
1769180450000|2026-01-23 15:00:50|||||||||2
1769180470000|2026-01-23 15:01:10|||||||||1
1769180480000|2026-01-23 15:01:20|||||||||1
1769180500000|2026-01-23 15:01:40|||||||||15
1769180510000|2026-01-23 15:01:50|||||||||2
1769180520000|2026-01-23 15:02:00|||||||||27
1769180530000|2026-01-23 15:02:10|||||||||6
1769180540000|2026-01-23 15:02:20|||||||||3
1769180550000|2026-01-23 15:02:30|||||||||5
1769180570000|2026-01-23 15:02:50|||||||||2
1769180580000|2026-01-23 15:03:00|||||||||3
1769180590000|2026-01-23 15:03:10|||||||||1
1769180600000|2026-01-23 15:03:20|||||||||16
1769180610000|2026-01-23 15:03:30|||||||||4
1769180620000|2026-01-23 15:03:40|||||||||1
1769180630000|2026-01-23 15:03:50|||||||||3
1769180640000|2026-01-23 15:04:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|151
1769180650000|2026-01-23 15:04:10|||||||||12
1769180660000|2026-01-23 15:04:20|||||||||2
1769180670000|2026-01-23 15:04:30|||||||||1
1769180690000|2026-01-23 15:04:50|||||||||5
1769180700000|2026-01-23 15:05:00|||||||||55
1769180720000|2026-01-23 15:05:20|||||||||49
1769180760000|2026-01-23 15:06:00|||||||||1
1769180770000|2026-01-23 15:06:10|||||||||30
1769180780000|2026-01-23 15:06:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|28
1769180790000|2026-01-23 15:06:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|9
1769180840000|2026-01-23 15:07:20|||||||||1
1769180850000|2026-01-23 15:07:30|||||||||58
1769180860000|2026-01-23 15:07:40|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|39
1769180870000|2026-01-23 15:07:50|||||||||2
1769180890000|2026-01-23 15:08:10|||||||||5
1769180900000|2026-01-23 15:08:20|||||||||2
1769180910000|2026-01-23 15:08:30|||||||||1
1769180920000|2026-01-23 15:08:40|||||||||1
1769180940000|2026-01-23 15:09:00|||||||||1
1769180950000|2026-01-23 15:09:10|||||||||1
1769180970000|2026-01-23 15:09:30|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|102
1769180980000|2026-01-23 15:09:40|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|132
1769180990000|2026-01-23 15:09:50|18.28|18.12|18.28|18.12|18.28|18.12|18.24|18.08|96
1769181000000|2026-01-23 15:10:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1769181010000|2026-01-23 15:10:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1769181040000|2026-01-23 15:10:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1769181090000|2026-01-23 15:11:30|||||||||3
1769181120000|2026-01-23 15:12:00|||||||||7
1769181140000|2026-01-23 15:12:20|||||||||10
1769181150000|2026-01-23 15:12:30|||||||||1
1769181190000|2026-01-23 15:13:10|||||||||9
1769181200000|2026-01-23 15:13:20|||||||||2
1769181210000|2026-01-23 15:13:30|||||||||3
1769181220000|2026-01-23 15:13:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|13
1769181240000|2026-01-23 15:14:00|||||||||1
1769181260000|2026-01-23 15:14:20|||||||||1
1769181270000|2026-01-23 15:14:30|||||||||11
1769181280000|2026-01-23 15:14:40|||||||||1
1769181290000|2026-01-23 15:14:50|||||||||4
1769181300000|2026-01-23 15:15:00|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|44
1769181310000|2026-01-23 15:15:10|||||||||1
1769181330000|2026-01-23 15:15:30|18.26|18.1|18.28|18.12|18.28|18.12|18.24|18.08|6
1769181340000|2026-01-23 15:15:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|65
1769181350000|2026-01-23 15:15:50|||||||||1
1769181360000|2026-01-23 15:16:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1769181400000|2026-01-23 15:16:40|||||||||2
1769181410000|2026-01-23 15:16:50|||||||||1
1769181420000|2026-01-23 15:17:00|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|127
1769181430000|2026-01-23 15:17:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|5
1769181450000|2026-01-23 15:17:30|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|19
1769181460000|2026-01-23 15:17:40|||||||||1
1769181470000|2026-01-23 15:17:50|18.31|18.15|18.29|18.13|18.33|18.17|18.29|18.13|4
1769181490000|2026-01-23 15:18:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|30
1769181510000|2026-01-23 15:18:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1769181520000|2026-01-23 15:18:40|||||||||2
1769181530000|2026-01-23 15:18:50|||||||||2
1769181550000|2026-01-23 15:19:10|||||||||2
1769181560000|2026-01-23 15:19:20|||||||||1
1769181570000|2026-01-23 15:19:30|||||||||1
1769181580000|2026-01-23 15:19:40|||||||||1
1769181600000|2026-01-23 15:20:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|37
1769181610000|2026-01-23 15:20:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1769181620000|2026-01-23 15:20:20|||||||||2
1769181640000|2026-01-23 15:20:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|46
1769181650000|2026-01-23 15:20:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1769181660000|2026-01-23 15:21:00|||||||||1
1769181670000|2026-01-23 15:21:10|||||||||1
1769181690000|2026-01-23 15:21:30|||||||||2
1769181700000|2026-01-23 15:21:40|||||||||1
1769181730000|2026-01-23 15:22:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|137
1769181740000|2026-01-23 15:22:20|||||||||1
1769181750000|2026-01-23 15:22:30|||||||||1
1769181760000|2026-01-23 15:22:40|||||||||1
1769181770000|2026-01-23 15:22:50|||||||||4
1769181810000|2026-01-23 15:23:30|||||||||1
1769181820000|2026-01-23 15:23:40|||||||||1
1769181850000|2026-01-23 15:24:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|116
1769181860000|2026-01-23 15:24:20|||||||||4
1769181880000|2026-01-23 15:24:40|||||||||13
1769181890000|2026-01-23 15:24:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|35
1769181900000|2026-01-23 15:25:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|38
1769181920000|2026-01-23 15:25:20|||||||||4
1769181930000|2026-01-23 15:25:30|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|31
1769181940000|2026-01-23 15:25:40|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|56
1769181950000|2026-01-23 15:25:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1769181960000|2026-01-23 15:26:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1769181970000|2026-01-23 15:26:10|||||||||5
1769182000000|2026-01-23 15:26:40|||||||||2
1769182010000|2026-01-23 15:26:50|||||||||1
1769182020000|2026-01-23 15:27:00|||||||||8
1769182040000|2026-01-23 15:27:20|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|24
1769182060000|2026-01-23 15:27:40|||||||||1
1769182070000|2026-01-23 15:27:50|||||||||1
1769182090000|2026-01-23 15:28:10|||||||||1
1769182120000|2026-01-23 15:28:40|||||||||1
1769182180000|2026-01-23 15:29:40|||||||||1
1769182190000|2026-01-23 15:29:50|||||||||3
1769182200000|2026-01-23 15:30:00|||||||||1
1769182220000|2026-01-23 15:30:20|||||||||3
1769182300000|2026-01-23 15:31:40|||||||||1
1769182330000|2026-01-23 15:32:10|||||||||1
1769182350000|2026-01-23 15:32:30|||||||||1
1769182360000|2026-01-23 15:32:40|||||||||1
1769182370000|2026-01-23 15:32:50|||||||||2
1769182380000|2026-01-23 15:33:00|||||||||10
1769182390000|2026-01-23 15:33:10|||||||||1
1769182400000|2026-01-23 15:33:20|||||||||1
1769182440000|2026-01-23 15:34:00|||||||||3
1769182450000|2026-01-23 15:34:10|||||||||1
1769182460000|2026-01-23 15:34:20|||||||||1
1769182470000|2026-01-23 15:34:30|||||||||1
1769182540000|2026-01-23 15:35:40|||||||||1
1769182590000|2026-01-23 15:36:30|||||||||1
1769182600000|2026-01-23 15:36:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|25
1769182620000|2026-01-23 15:37:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1769182630000|2026-01-23 15:37:10|||||||||1
1769182640000|2026-01-23 15:37:20|||||||||1
1769182650000|2026-01-23 15:37:30|||||||||1
1769182680000|2026-01-23 15:38:00|||||||||1
1769182700000|2026-01-23 15:38:20|||||||||1
1769182710000|2026-01-23 15:38:30|||||||||1
1769182740000|2026-01-23 15:39:00|||||||||1
1769182750000|2026-01-23 15:39:10|||||||||1
1769182760000|2026-01-23 15:39:20|||||||||1
1769182790000|2026-01-23 15:39:50|||||||||2
1769182820000|2026-01-23 15:40:20|||||||||2
1769182840000|2026-01-23 15:40:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|90
1769182850000|2026-01-23 15:40:50|||||||||4
1769182860000|2026-01-23 15:41:00|||||||||7
1769182870000|2026-01-23 15:41:10|||||||||2
1769182880000|2026-01-23 15:41:20|||||||||1
1769182910000|2026-01-23 15:41:50|||||||||1
1769182930000|2026-01-23 15:42:10|||||||||12
1769182950000|2026-01-23 15:42:30|||||||||2
1769182960000|2026-01-23 15:42:40|||||||||1
1769182990000|2026-01-23 15:43:10|||||||||1
1769183000000|2026-01-23 15:43:20|||||||||12
1769183010000|2026-01-23 15:43:30|||||||||92
1769183060000|2026-01-23 15:44:20|||||||||2
1769183070000|2026-01-23 15:44:30|||||||||1
1769183080000|2026-01-23 15:44:40|||||||||11
1769183090000|2026-01-23 15:44:50|||||||||2
1769183100000|2026-01-23 15:45:00|||||||||19
1769183110000|2026-01-23 15:45:10|||||||||6
1769183180000|2026-01-23 15:46:20|||||||||5
1769183190000|2026-01-23 15:46:30|||||||||1
1769183210000|2026-01-23 15:46:50|||||||||2
1769183220000|2026-01-23 15:47:00|||||||||7
1769183230000|2026-01-23 15:47:10|||||||||6
1769183240000|2026-01-23 15:47:20|||||||||2
1769183250000|2026-01-23 15:47:30|||||||||1
1769183260000|2026-01-23 15:47:40|||||||||11
1769183270000|2026-01-23 15:47:50|||||||||59
1769183280000|2026-01-23 15:48:00|||||||||8
1769183300000|2026-01-23 15:48:20|||||||||2
1769183320000|2026-01-23 15:48:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|18
1769183330000|2026-01-23 15:48:50|||||||||3
1769183340000|2026-01-23 15:49:00|||||||||20
1769183350000|2026-01-23 15:49:10|||||||||8
1769183360000|2026-01-23 15:49:20|||||||||1
1769183380000|2026-01-23 15:49:40|||||||||20
1769183390000|2026-01-23 15:49:50|||||||||2
1769183400000|2026-01-23 15:50:00|||||||||1
1769183410000|2026-01-23 15:50:10|||||||||3
1769183420000|2026-01-23 15:50:20|||||||||6
1769183430000|2026-01-23 15:50:30|||||||||2
1769183440000|2026-01-23 15:50:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1769183450000|2026-01-23 15:50:50|||||||||11
1769183470000|2026-01-23 15:51:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|102
1769183480000|2026-01-23 15:51:20|||||||||261
1769183500000|2026-01-23 15:51:40|||||||||1
1769183510000|2026-01-23 15:51:50|||||||||4
1769183540000|2026-01-23 15:52:20|||||||||6
1769183550000|2026-01-23 15:52:30|||||||||5
1769183570000|2026-01-23 15:52:50|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|110
1769183580000|2026-01-23 15:53:00|||||||||12
1769183610000|2026-01-23 15:53:30|||||||||27
1769183620000|2026-01-23 15:53:40|||||||||4
1769183630000|2026-01-23 15:53:50|||||||||1
1769183670000|2026-01-23 15:54:30|||||||||2
1769183690000|2026-01-23 15:54:50|||||||||1
1769183700000|2026-01-23 15:55:00|||||||||5
1769183720000|2026-01-23 15:55:20|||||||||4
1769183730000|2026-01-23 15:55:30|||||||||1
1769183740000|2026-01-23 15:55:40|||||||||3
1769183760000|2026-01-23 15:56:00|||||||||3
1769183770000|2026-01-23 15:56:10|||||||||2
1769183790000|2026-01-23 15:56:30|||||||||1
1769183810000|2026-01-23 15:56:50|||||||||1
1769183820000|2026-01-23 15:57:00|||||||||1
1769183840000|2026-01-23 15:57:20|||||||||1
1769183850000|2026-01-23 15:57:30|||||||||2
1769183860000|2026-01-23 15:57:40|||||||||2
1769183870000|2026-01-23 15:57:50|||||||||2
1769183880000|2026-01-23 15:58:00|||||||||77
1769183890000|2026-01-23 15:58:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|29
1769183900000|2026-01-23 15:58:20|||||||||1
1769183910000|2026-01-23 15:58:30|||||||||1
1769183920000|2026-01-23 15:58:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|33
1769183930000|2026-01-23 15:58:50|||||||||1
1769183940000|2026-01-23 15:59:00|||||||||2
1769183950000|2026-01-23 15:59:10|||||||||1
1769183960000|2026-01-23 15:59:20|||||||||2
1769183970000|2026-01-23 15:59:30|||||||||1
1769183990000|2026-01-23 15:59:50|||||||||2
1769184000000|2026-01-23 16:00:00|||||||||2
1769184010000|2026-01-23 16:00:10|||||||||1
1769184030000|2026-01-23 16:00:30|||||||||3
1769184040000|2026-01-23 16:00:40|||||||||2
1769184060000|2026-01-23 16:01:00|||||||||1
1769184070000|2026-01-23 16:01:10|||||||||2
1769184080000|2026-01-23 16:01:20|||||||||1
1769184090000|2026-01-23 16:01:30|||||||||1
1769184100000|2026-01-23 16:01:40|||||||||1
1769184110000|2026-01-23 16:01:50|||||||||6
1769184120000|2026-01-23 16:02:00|||||||||2
1769184130000|2026-01-23 16:02:10|||||||||2
1769184140000|2026-01-23 16:02:20|||||||||1
1769184150000|2026-01-23 16:02:30|||||||||3
1769184160000|2026-01-23 16:02:40|||||||||20
1769184170000|2026-01-23 16:02:50|||||||||2
1769184180000|2026-01-23 16:03:00|||||||||67
1769184190000|2026-01-23 16:03:10|||||||||3
1769184200000|2026-01-23 16:03:20|||||||||4
1769184210000|2026-01-23 16:03:30|||||||||4
1769184220000|2026-01-23 16:03:40|||||||||26
1769184230000|2026-01-23 16:03:50|||||||||1
1769184240000|2026-01-23 16:04:00|||||||||3
1769184250000|2026-01-23 16:04:10|||||||||3
1769184270000|2026-01-23 16:04:30|||||||||4
1769184280000|2026-01-23 16:04:40|||||||||1
1769184290000|2026-01-23 16:04:50|||||||||3
1769184300000|2026-01-23 16:05:00|||||||||3
1769184310000|2026-01-23 16:05:10|||||||||3
1769184320000|2026-01-23 16:05:20|||||||||2
1769184330000|2026-01-23 16:05:30|||||||||2
1769184340000|2026-01-23 16:05:40|||||||||2
1769184350000|2026-01-23 16:05:50|||||||||21
1769184360000|2026-01-23 16:06:00|||||||||4
1769184370000|2026-01-23 16:06:10|||||||||2
1769184380000|2026-01-23 16:06:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|20
1769184390000|2026-01-23 16:06:30|||||||||1
1769184400000|2026-01-23 16:06:40|||||||||1
1769184420000|2026-01-23 16:07:00|||||||||1
1769184440000|2026-01-23 16:07:20|||||||||5
1769184450000|2026-01-23 16:07:30|||||||||2
1769184470000|2026-01-23 16:07:50|||||||||4
1769184480000|2026-01-23 16:08:00|||||||||2
1769184490000|2026-01-23 16:08:10|||||||||2
1769184500000|2026-01-23 16:08:20|||||||||2
1769184510000|2026-01-23 16:08:30|||||||||2
1769184530000|2026-01-23 16:08:50|||||||||7
1769184540000|2026-01-23 16:09:00|||||||||1
1769184550000|2026-01-23 16:09:10|||||||||9
1769184570000|2026-01-23 16:09:30|||||||||54
1769184580000|2026-01-23 16:09:40|||||||||2
1769184590000|2026-01-23 16:09:50|||||||||21
1769184600000|2026-01-23 16:10:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|70
1769184620000|2026-01-23 16:10:20|||||||||1
1769184630000|2026-01-23 16:10:30|||||||||1
1769184650000|2026-01-23 16:10:50|||||||||2
1769184660000|2026-01-23 16:11:00|||||||||1
1769184670000|2026-01-23 16:11:10|||||||||1
1769184690000|2026-01-23 16:11:30|||||||||83
1769184710000|2026-01-23 16:11:50|||||||||17
1769184720000|2026-01-23 16:12:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|154
1769184730000|2026-01-23 16:12:10|||||||||2
1769184740000|2026-01-23 16:12:20|||||||||17
1769184750000|2026-01-23 16:12:30|||||||||1
1769184760000|2026-01-23 16:12:40|||||||||1
1769184780000|2026-01-23 16:13:00|||||||||16
1769184800000|2026-01-23 16:13:20|||||||||53
1769184810000|2026-01-23 16:13:30|||||||||1
1769184840000|2026-01-23 16:14:00|||||||||1
1769184850000|2026-01-23 16:14:10|||||||||5
1769184870000|2026-01-23 16:14:30|||||||||1
1769184880000|2026-01-23 16:14:40|||||||||1
1769184890000|2026-01-23 16:14:50|||||||||6
1769184900000|2026-01-23 16:15:00|||||||||1
1769184910000|2026-01-23 16:15:10|||||||||1
1769184920000|2026-01-23 16:15:20|||||||||2
1769184940000|2026-01-23 16:15:40|||||||||2
1769184950000|2026-01-23 16:15:50|||||||||1
1769184960000|2026-01-23 16:16:00|||||||||50
1769184970000|2026-01-23 16:16:10|||||||||5
1769184990000|2026-01-23 16:16:30|||||||||2
1769185000000|2026-01-23 16:16:40|||||||||1
1769185020000|2026-01-23 16:17:00|||||||||11
1769185030000|2026-01-23 16:17:10|||||||||3
1769185050000|2026-01-23 16:17:30|||||||||1
1769185060000|2026-01-23 16:17:40|||||||||1
1769185070000|2026-01-23 16:17:50|||||||||2
1769185080000|2026-01-23 16:18:00|||||||||1
1769185090000|2026-01-23 16:18:10|||||||||3
1769185100000|2026-01-23 16:18:20|||||||||2
1769185110000|2026-01-23 16:18:30|||||||||13
1769185120000|2026-01-23 16:18:40|||||||||2
1769185140000|2026-01-23 16:19:00|||||||||7
1769185150000|2026-01-23 16:19:10|||||||||1
1769185160000|2026-01-23 16:19:20|||||||||28
1769185170000|2026-01-23 16:19:30|||||||||2
1769185180000|2026-01-23 16:19:40|||||||||9
1769185190000|2026-01-23 16:19:50|||||||||2
1769185210000|2026-01-23 16:20:10|||||||||2
1769185220000|2026-01-23 16:20:20|||||||||2
1769185240000|2026-01-23 16:20:40|||||||||2
1769185250000|2026-01-23 16:20:50|||||||||2
1769185260000|2026-01-23 16:21:00|||||||||2
1769185270000|2026-01-23 16:21:10|||||||||2
1769185280000|2026-01-23 16:21:20|||||||||4
1769185290000|2026-01-23 16:21:30|||||||||2
1769185300000|2026-01-23 16:21:40|||||||||2
1769185310000|2026-01-23 16:21:50|||||||||71
1769185320000|2026-01-23 16:22:00|||||||||1
1769185330000|2026-01-23 16:22:10|||||||||4
1769185350000|2026-01-23 16:22:30|||||||||2
1769185360000|2026-01-23 16:22:40|||||||||2
1769185370000|2026-01-23 16:22:50|||||||||2
1769185380000|2026-01-23 16:23:00|||||||||3
1769185390000|2026-01-23 16:23:10|||||||||2
1769185400000|2026-01-23 16:23:20|||||||||3
1769185410000|2026-01-23 16:23:30|||||||||1
1769185420000|2026-01-23 16:23:40|||||||||1
1769185430000|2026-01-23 16:23:50|||||||||2
1769185450000|2026-01-23 16:24:10|||||||||5
1769185460000|2026-01-23 16:24:20|||||||||2
1769185480000|2026-01-23 16:24:40|||||||||3
1769185490000|2026-01-23 16:24:50|||||||||3
1769185500000|2026-01-23 16:25:00|||||||||2
1769185510000|2026-01-23 16:25:10|||||||||2
1769185520000|2026-01-23 16:25:20|||||||||2
1769185530000|2026-01-23 16:25:30|||||||||1
1769185540000|2026-01-23 16:25:40|||||||||2
1769185550000|2026-01-23 16:25:50|||||||||1
1769185560000|2026-01-23 16:26:00|||||||||1
1769185570000|2026-01-23 16:26:10|||||||||2
1769185580000|2026-01-23 16:26:20|||||||||2
1769185590000|2026-01-23 16:26:30|||||||||1
1769185600000|2026-01-23 16:26:40|||||||||2
1769185610000|2026-01-23 16:26:50|||||||||2
1769185620000|2026-01-23 16:27:00|||||||||1
1769185630000|2026-01-23 16:27:10|||||||||3
1769185640000|2026-01-23 16:27:20|||||||||3
1769185660000|2026-01-23 16:27:40|||||||||2
1769185670000|2026-01-23 16:27:50|||||||||2
1769185680000|2026-01-23 16:28:00|||||||||1
1769185690000|2026-01-23 16:28:10|||||||||2
1769185700000|2026-01-23 16:28:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1769185720000|2026-01-23 16:28:40|||||||||136
1769185730000|2026-01-23 16:28:50|||||||||2
1769185740000|2026-01-23 16:29:00|||||||||1
1769185750000|2026-01-23 16:29:10|||||||||1
1769185760000|2026-01-23 16:29:20|||||||||2
1769185790000|2026-01-23 16:29:50|||||||||7
1769185800000|2026-01-23 16:30:00|||||||||3
1769185840000|2026-01-23 16:30:40|||||||||8
1769185850000|2026-01-23 16:30:50|||||||||1
1769185860000|2026-01-23 16:31:00|||||||||14
1769185870000|2026-01-23 16:31:10|||||||||1
1769185890000|2026-01-23 16:31:30|||||||||1
1769185920000|2026-01-23 16:32:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|19
1769185940000|2026-01-23 16:32:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|9
1769185960000|2026-01-23 16:32:40|||||||||1
1769185970000|2026-01-23 16:32:50|18.16|18|18.18|18.02|18.18|18.02|18.16|18|21
1769185980000|2026-01-23 16:33:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1769185990000|2026-01-23 16:33:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1769186000000|2026-01-23 16:33:20|||||||||5
1769186030000|2026-01-23 16:33:50|||||||||1
1769186040000|2026-01-23 16:34:00|||||||||17
1769186050000|2026-01-23 16:34:10|||||||||38
1769186070000|2026-01-23 16:34:30|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|135
1769186110000|2026-01-23 16:35:10|||||||||6
1769186130000|2026-01-23 16:35:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|40
1769186180000|2026-01-23 16:36:20|||||||||1
1769186190000|2026-01-23 16:36:30|||||||||1
1769186200000|2026-01-23 16:36:40|||||||||1
1769186230000|2026-01-23 16:37:10|||||||||9
1769186240000|2026-01-23 16:37:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1769186250000|2026-01-23 16:37:30|||||||||1
1769186270000|2026-01-23 16:37:50|||||||||3
1769186280000|2026-01-23 16:38:00|||||||||1
1769186290000|2026-01-23 16:38:10|||||||||2
1769186300000|2026-01-23 16:38:20|||||||||1
1769186310000|2026-01-23 16:38:30|||||||||1
1769186320000|2026-01-23 16:38:40|||||||||33
1769186330000|2026-01-23 16:38:50|||||||||1
1769186340000|2026-01-23 16:39:00|||||||||1
1769186350000|2026-01-23 16:39:10|||||||||1
1769186360000|2026-01-23 16:39:20|||||||||2
1769186380000|2026-01-23 16:39:40|||||||||18
1769186390000|2026-01-23 16:39:50|||||||||20
1769186400000|2026-01-23 16:40:00|||||||||1
1769186410000|2026-01-23 16:40:10|||||||||19
1769186420000|2026-01-23 16:40:20|||||||||1
1769186430000|2026-01-23 16:40:30|||||||||1
1769186440000|2026-01-23 16:40:40|||||||||3
1769186470000|2026-01-23 16:41:10|||||||||2
1769186480000|2026-01-23 16:41:20|||||||||1
1769186490000|2026-01-23 16:41:30|||||||||1
1769186500000|2026-01-23 16:41:40|||||||||2
1769186520000|2026-01-23 16:42:00|||||||||2
1769186530000|2026-01-23 16:42:10|||||||||2
1769186540000|2026-01-23 16:42:20|||||||||1
1769186550000|2026-01-23 16:42:30|||||||||2
1769186560000|2026-01-23 16:42:40|||||||||1
1769186570000|2026-01-23 16:42:50|||||||||1
1769186580000|2026-01-23 16:43:00|18.13|17.97|18.09|17.93|18.14|17.98|18.09|17.93|14
1769186590000|2026-01-23 16:43:10|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|45
1769186600000|2026-01-23 16:43:20|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|6
1769186610000|2026-01-23 16:43:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|57
1769186620000|2026-01-23 16:43:40|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|88
1769186630000|2026-01-23 16:43:50|18.12|17.96|18.09|17.93|18.12|17.96|18.09|17.93|43
1769186660000|2026-01-23 16:44:20|||||||||4
1769186670000|2026-01-23 16:44:30|||||||||1
1769186680000|2026-01-23 16:44:40|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|21
1769186690000|2026-01-23 16:44:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|15
1769186700000|2026-01-23 16:45:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|58
1769186710000|2026-01-23 16:45:10|||||||||1
1769186720000|2026-01-23 16:45:20|||||||||4
1769186730000|2026-01-23 16:45:30|||||||||1
1769186740000|2026-01-23 16:45:40|||||||||2
1769186790000|2026-01-23 16:46:30|||||||||6
1769186800000|2026-01-23 16:46:40|||||||||5
1769186810000|2026-01-23 16:46:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|25
1769186830000|2026-01-23 16:47:10|||||||||15
1769186850000|2026-01-23 16:47:30|||||||||1
1769186870000|2026-01-23 16:47:50|||||||||1
1769186900000|2026-01-23 16:48:20|||||||||1
1769186920000|2026-01-23 16:48:40|||||||||10
1769186950000|2026-01-23 16:49:10|||||||||1
1769186960000|2026-01-23 16:49:20|||||||||1
1769186970000|2026-01-23 16:49:30|||||||||1
1769186980000|2026-01-23 16:49:40|||||||||3
1769186990000|2026-01-23 16:49:50|||||||||4
1769187000000|2026-01-23 16:50:00|||||||||144
1769187060000|2026-01-23 16:51:00|||||||||1
1769187080000|2026-01-23 16:51:20|||||||||13
1769187100000|2026-01-23 16:51:40|||||||||1
1769187110000|2026-01-23 16:51:50|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|37
1769187130000|2026-01-23 16:52:10|||||||||5
1769187140000|2026-01-23 16:52:20|||||||||3
1769187150000|2026-01-23 16:52:30|||||||||1
1769187160000|2026-01-23 16:52:40|||||||||1
1769187180000|2026-01-23 16:53:00|||||||||1
1769187200000|2026-01-23 16:53:20|||||||||1
1769187220000|2026-01-23 16:53:40|||||||||7
1769187230000|2026-01-23 16:53:50|||||||||2
1769187250000|2026-01-23 16:54:10|||||||||3
1769187270000|2026-01-23 16:54:30|||||||||1
1769187280000|2026-01-23 16:54:40|||||||||1
1769187290000|2026-01-23 16:54:50|||||||||2
1769187300000|2026-01-23 16:55:00|||||||||10
1769187320000|2026-01-23 16:55:20|18.17|18.01|18.14|17.98|18.19|18.03|18.14|17.98|85
1769187330000|2026-01-23 16:55:30|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|2
1769187340000|2026-01-23 16:55:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1769187350000|2026-01-23 16:55:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1769187360000|2026-01-23 16:56:00|||||||||1
1769187390000|2026-01-23 16:56:30|||||||||1
1769187410000|2026-01-23 16:56:50|||||||||2
1769187460000|2026-01-23 16:57:40|||||||||1
1769187470000|2026-01-23 16:57:50|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|138
1769187500000|2026-01-23 16:58:20|18.19|18.03|18.19|18.03|18.19|18.03|18.14|17.98|42
1769187560000|2026-01-23 16:59:20|||||||||122
1769187590000|2026-01-23 16:59:50|||||||||11
1769187600000|2026-01-23 17:00:00|||||||||4
1769187610000|2026-01-23 17:00:10|||||||||5
1769187620000|2026-01-23 17:00:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|35
1769187630000|2026-01-23 17:00:30|||||||||4
1769187650000|2026-01-23 17:00:50|||||||||1
1769187660000|2026-01-23 17:01:00|||||||||2
1769187670000|2026-01-23 17:01:10|||||||||2
1769187680000|2026-01-23 17:01:20|||||||||10
1769187700000|2026-01-23 17:01:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1769187710000|2026-01-23 17:01:50|18.23|18.07|18.23|18.07|18.23|18.07|18.19|18.03|13
1769187720000|2026-01-23 17:02:00|18.21|18.05|18.23|18.07|18.23|18.07|18.19|18.03|35
1769187730000|2026-01-23 17:02:10|18.19|18.03|18.21|18.05|18.23|18.07|18.19|18.03|23
1769187740000|2026-01-23 17:02:20|18.19|18.03|18.19|18.03|18.21|18.05|18.19|18.03|7
1769187750000|2026-01-23 17:02:30|||||||||4
1769187780000|2026-01-23 17:03:00|||||||||1
1769187820000|2026-01-23 17:03:40|||||||||2
1769187840000|2026-01-23 17:04:00|||||||||1
1769187850000|2026-01-23 17:04:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|52
1769187860000|2026-01-23 17:04:20|||||||||2
1769187870000|2026-01-23 17:04:30|||||||||3
1769187880000|2026-01-23 17:04:40|||||||||1
1769187890000|2026-01-23 17:04:50|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|11
1769187900000|2026-01-23 17:05:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|27
1769187960000|2026-01-23 17:06:00|||||||||3
1769187980000|2026-01-23 17:06:20|||||||||20
1769188010000|2026-01-23 17:06:50|||||||||4
1769188020000|2026-01-23 17:07:00|||||||||3
1769188030000|2026-01-23 17:07:10|||||||||1
1769188090000|2026-01-23 17:08:10|||||||||4
1769188100000|2026-01-23 17:08:20|||||||||1
1769188110000|2026-01-23 17:08:30|||||||||3
1769188120000|2026-01-23 17:08:40|||||||||2
1769188130000|2026-01-23 17:08:50|||||||||1
1769188150000|2026-01-23 17:09:10|||||||||3
1769188160000|2026-01-23 17:09:20|||||||||3
1769188170000|2026-01-23 17:09:30|||||||||1
1769188180000|2026-01-23 17:09:40|||||||||2
1769188190000|2026-01-23 17:09:50|||||||||3
1769188200000|2026-01-23 17:10:00|||||||||1
1769188240000|2026-01-23 17:10:40|||||||||10
1769188260000|2026-01-23 17:11:00|||||||||4
1769188290000|2026-01-23 17:11:30|||||||||2
1769188300000|2026-01-23 17:11:40|||||||||1
1769188310000|2026-01-23 17:11:50|||||||||2
1769188330000|2026-01-23 17:12:10|||||||||2
1769188350000|2026-01-23 17:12:30|||||||||8
1769188370000|2026-01-23 17:12:50|||||||||1
1769188390000|2026-01-23 17:13:10|||||||||1
1769188410000|2026-01-23 17:13:30|||||||||1
1769188440000|2026-01-23 17:14:00|||||||||36
1769188480000|2026-01-23 17:14:40|||||||||1
1769188490000|2026-01-23 17:14:50|||||||||6
1769188500000|2026-01-23 17:15:00|||||||||1
1769188510000|2026-01-23 17:15:10|||||||||1
1769188550000|2026-01-23 17:15:50|||||||||8
1769188560000|2026-01-23 17:16:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|66
1769188570000|2026-01-23 17:16:10|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1769188600000|2026-01-23 17:16:40|||||||||1
1769188620000|2026-01-23 17:17:00|||||||||1
1769188680000|2026-01-23 17:18:00|||||||||1
1769188690000|2026-01-23 17:18:10|||||||||1
1769188710000|2026-01-23 17:18:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1769188730000|2026-01-23 17:18:50|||||||||1
1769188750000|2026-01-23 17:19:10|||||||||4
1769188780000|2026-01-23 17:19:40|||||||||2
1769188790000|2026-01-23 17:19:50|||||||||2
1769188800000|2026-01-23 17:20:00|||||||||2
1769188810000|2026-01-23 17:20:10|||||||||4
1769188820000|2026-01-23 17:20:20|||||||||1
1769188840000|2026-01-23 17:20:40|||||||||6
1769188850000|2026-01-23 17:20:50|||||||||3
1769188880000|2026-01-23 17:21:20|||||||||14
1769188900000|2026-01-23 17:21:40|||||||||3
1769188930000|2026-01-23 17:22:10|||||||||1
1769188980000|2026-01-23 17:23:00|||||||||3
1769188990000|2026-01-23 17:23:10|||||||||1
1769189010000|2026-01-23 17:23:30|||||||||9
1769189040000|2026-01-23 17:24:00|||||||||3
1769189050000|2026-01-23 17:24:10|||||||||1
1769189080000|2026-01-23 17:24:40|||||||||1
1769189090000|2026-01-23 17:24:50|||||||||1
1769189120000|2026-01-23 17:25:20|||||||||6
1769189130000|2026-01-23 17:25:30|||||||||2
1769189140000|2026-01-23 17:25:40|||||||||2
1769189150000|2026-01-23 17:25:50|||||||||2
1769189160000|2026-01-23 17:26:00|||||||||1
1769189210000|2026-01-23 17:26:50|||||||||2
1769189240000|2026-01-23 17:27:20|||||||||2
1769189270000|2026-01-23 17:27:50|||||||||51
1769189290000|2026-01-23 17:28:10|||||||||4
1769189300000|2026-01-23 17:28:20|||||||||41
1769189310000|2026-01-23 17:28:30|||||||||4
1769189340000|2026-01-23 17:29:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1769189350000|2026-01-23 17:29:10|||||||||2
1769189390000|2026-01-23 17:29:50|||||||||3
1769189400000|2026-01-23 17:30:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|79
1769189410000|2026-01-23 17:30:10|||||||||2
1769189420000|2026-01-23 17:30:20|||||||||2
1769189450000|2026-01-23 17:30:50|||||||||1
1769189500000|2026-01-23 17:31:40|||||||||12
1769189520000|2026-01-23 17:32:00|||||||||14
1769189560000|2026-01-23 17:32:40|||||||||15
1769189580000|2026-01-23 17:33:00|||||||||5
1769189590000|2026-01-23 17:33:10|||||||||5
1769189600000|2026-01-23 17:33:20|||||||||93
1769189610000|2026-01-23 17:33:30|||||||||1
1769189620000|2026-01-23 17:33:40|||||||||46
1769189630000|2026-01-23 17:33:50|||||||||3
1769189640000|2026-01-23 17:34:00|||||||||32
1769189650000|2026-01-23 17:34:10|||||||||3
1769189670000|2026-01-23 17:34:30|||||||||1
1769189680000|2026-01-23 17:34:40|||||||||2
1769189700000|2026-01-23 17:35:00|||||||||29
1769189720000|2026-01-23 17:35:20|||||||||1
1769189730000|2026-01-23 17:35:30|||||||||2
1769189790000|2026-01-23 17:36:30|||||||||47
1769189800000|2026-01-23 17:36:40|||||||||1
1769189830000|2026-01-23 17:37:10|||||||||1
1769189870000|2026-01-23 17:37:50|||||||||3
1769189880000|2026-01-23 17:38:00|||||||||2
1769189920000|2026-01-23 17:38:40|||||||||1
1769189930000|2026-01-23 17:38:50|||||||||1
1769189940000|2026-01-23 17:39:00|||||||||7
1769189950000|2026-01-23 17:39:10|||||||||1
1769189970000|2026-01-23 17:39:30|||||||||2
1769189980000|2026-01-23 17:39:40|||||||||5
1769190020000|2026-01-23 17:40:20|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|34
1769190030000|2026-01-23 17:40:30|18.23|18.07|18.23|18.07|18.23|18.07|18.19|18.03|61
1769190040000|2026-01-23 17:40:40|||||||||1
1769190050000|2026-01-23 17:40:50|||||||||2
1769190060000|2026-01-23 17:41:00|||||||||2
1769190080000|2026-01-23 17:41:20|||||||||7
1769190100000|2026-01-23 17:41:40|||||||||6
1769190110000|2026-01-23 17:41:50|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|29
1769190120000|2026-01-23 17:42:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1769190150000|2026-01-23 17:42:30|||||||||2
1769190160000|2026-01-23 17:42:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|128
1769190170000|2026-01-23 17:42:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1769190180000|2026-01-23 17:43:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1769190190000|2026-01-23 17:43:10|||||||||2
1769190200000|2026-01-23 17:43:20|||||||||7
1769190210000|2026-01-23 17:43:30|||||||||8
1769190240000|2026-01-23 17:44:00|||||||||4
1769190260000|2026-01-23 17:44:20|||||||||1
1769190270000|2026-01-23 17:44:30|||||||||4
1769190290000|2026-01-23 17:44:50|||||||||4
1769190300000|2026-01-23 17:45:00|||||||||4
1769190310000|2026-01-23 17:45:10|||||||||129
1769190320000|2026-01-23 17:45:20|||||||||2
1769190330000|2026-01-23 17:45:30|||||||||2
1769190370000|2026-01-23 17:46:10|||||||||1
1769190390000|2026-01-23 17:46:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|17
1769190400000|2026-01-23 17:46:40|||||||||1
1769190420000|2026-01-23 17:47:00|||||||||5
1769190430000|2026-01-23 17:47:10|18.31|18.15|18.33|18.17|18.33|18.17|18.29|18.13|23
1769190440000|2026-01-23 17:47:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|6
1769190450000|2026-01-23 17:47:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|26
1769190460000|2026-01-23 17:47:40|18.29|18.13|18.29|18.13|18.33|18.17|18.29|18.13|13
1769190470000|2026-01-23 17:47:50|||||||||6
1769190480000|2026-01-23 17:48:00|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|10
1769190490000|2026-01-23 17:48:10|||||||||18
1769190510000|2026-01-23 17:48:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|24
1769190520000|2026-01-23 17:48:40|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|7
1769190530000|2026-01-23 17:48:50|||||||||3
1769190580000|2026-01-23 17:49:40|||||||||2
1769190590000|2026-01-23 17:49:50|||||||||2
1769190600000|2026-01-23 17:50:00|||||||||10
1769190610000|2026-01-23 17:50:10|||||||||2
1769190630000|2026-01-23 17:50:30|||||||||5
1769190640000|2026-01-23 17:50:40|||||||||4
1769190670000|2026-01-23 17:51:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|41
1769190680000|2026-01-23 17:51:20|||||||||2
1769190690000|2026-01-23 17:51:30|||||||||22
1769190710000|2026-01-23 17:51:50|||||||||9
1769190720000|2026-01-23 17:52:00|||||||||7
1769190740000|2026-01-23 17:52:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|41
1769190750000|2026-01-23 17:52:30|||||||||10
1769190760000|2026-01-23 17:52:40|||||||||2
1769190770000|2026-01-23 17:52:50|||||||||3
1769190780000|2026-01-23 17:53:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|75
1769190790000|2026-01-23 17:53:10|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|32
1769190800000|2026-01-23 17:53:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|139
1769190820000|2026-01-23 17:53:40|||||||||5
1769190850000|2026-01-23 17:54:10|||||||||1
1769190870000|2026-01-23 17:54:30|||||||||23
1769190880000|2026-01-23 17:54:40|||||||||3
1769190890000|2026-01-23 17:54:50|||||||||25
1769190900000|2026-01-23 17:55:00|||||||||14
1769190920000|2026-01-23 17:55:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|55
1769190930000|2026-01-23 17:55:30|||||||||1
1769190940000|2026-01-23 17:55:40|||||||||7
1769190950000|2026-01-23 17:55:50|||||||||6
1769190960000|2026-01-23 17:56:00|||||||||2
1769190990000|2026-01-23 17:56:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|11
1769191000000|2026-01-23 17:56:40|||||||||2
1769191010000|2026-01-23 17:56:50|||||||||2
1769191020000|2026-01-23 17:57:00|||||||||15
1769191050000|2026-01-23 17:57:30|||||||||2
1769191060000|2026-01-23 17:57:40|||||||||2
1769191070000|2026-01-23 17:57:50|||||||||2
1769191080000|2026-01-23 17:58:00|||||||||2
1769191090000|2026-01-23 17:58:10|||||||||1
1769191110000|2026-01-23 17:58:30|||||||||2
1769191140000|2026-01-23 17:59:00|||||||||27
1769191150000|2026-01-23 17:59:10|||||||||1
1769191170000|2026-01-23 17:59:30|||||||||2
1769191180000|2026-01-23 17:59:40|||||||||2
1769191190000|2026-01-23 17:59:50|||||||||4
1769191200000|2026-01-23 18:00:00|||||||||24
1769191210000|2026-01-23 18:00:10|||||||||3
1769191220000|2026-01-23 18:00:20|||||||||6
1769191230000|2026-01-23 18:00:30|||||||||3
1769191240000|2026-01-23 18:00:40|||||||||4
1769191250000|2026-01-23 18:00:50|||||||||4
1769191260000|2026-01-23 18:01:00|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|37
1769191270000|2026-01-23 18:01:10|||||||||3
1769191280000|2026-01-23 18:01:20|||||||||6
1769191290000|2026-01-23 18:01:30|18.45|18.29|18.48|18.32|18.48|18.32|18.43|18.27|22
1769191300000|2026-01-23 18:01:40|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|12
1769191320000|2026-01-23 18:02:00|||||||||31
1769191330000|2026-01-23 18:02:10|||||||||4
1769191380000|2026-01-23 18:03:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|81
1769191390000|2026-01-23 18:03:10|||||||||4
1769191400000|2026-01-23 18:03:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|10
1769191420000|2026-01-23 18:03:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|30
1769191430000|2026-01-23 18:03:50|||||||||77
1769191480000|2026-01-23 18:04:40|||||||||6
1769191490000|2026-01-23 18:04:50|||||||||67
1769191500000|2026-01-23 18:05:00|||||||||2
1769191510000|2026-01-23 18:05:10|||||||||13
1769191520000|2026-01-23 18:05:20|||||||||7
1769191530000|2026-01-23 18:05:30|||||||||1
1769191540000|2026-01-23 18:05:40|18.45|18.29|18.48|18.32|18.48|18.32|18.43|18.27|15
1769191550000|2026-01-23 18:05:50|||||||||1
1769191560000|2026-01-23 18:06:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|12
1769191570000|2026-01-23 18:06:10|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|2
1769191590000|2026-01-23 18:06:30|||||||||1
1769191630000|2026-01-23 18:07:10|||||||||4
1769191650000|2026-01-23 18:07:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|71
1769191660000|2026-01-23 18:07:40|||||||||4
1769191690000|2026-01-23 18:08:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|53
1769191700000|2026-01-23 18:08:20|||||||||8
1769191710000|2026-01-23 18:08:30|||||||||3
1769191720000|2026-01-23 18:08:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|29
1769191730000|2026-01-23 18:08:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1769191740000|2026-01-23 18:09:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|128
1769191750000|2026-01-23 18:09:10|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|44
1769191760000|2026-01-23 18:09:20|||||||||17
1769191770000|2026-01-23 18:09:30|||||||||3
1769191790000|2026-01-23 18:09:50|||||||||16
1769191800000|2026-01-23 18:10:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1769191810000|2026-01-23 18:10:10|||||||||13
1769191820000|2026-01-23 18:10:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|4
1769191830000|2026-01-23 18:10:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1769191850000|2026-01-23 18:10:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|87
1769191860000|2026-01-23 18:11:00|||||||||4
1769191870000|2026-01-23 18:11:10|||||||||1
1769191890000|2026-01-23 18:11:30|||||||||4
1769191900000|2026-01-23 18:11:40|||||||||3
1769191960000|2026-01-23 18:12:40|||||||||102
1769191970000|2026-01-23 18:12:50|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|9
1769191980000|2026-01-23 18:13:00|||||||||3
1769191990000|2026-01-23 18:13:10|||||||||6
1769192010000|2026-01-23 18:13:30|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|102
1769192040000|2026-01-23 18:14:00|||||||||4
1769192060000|2026-01-23 18:14:20|||||||||2
1769192090000|2026-01-23 18:14:50|||||||||3
1769192100000|2026-01-23 18:15:00|||||||||5
1769192120000|2026-01-23 18:15:20|||||||||8
1769192150000|2026-01-23 18:15:50|||||||||3
1769192160000|2026-01-23 18:16:00|||||||||1
1769192190000|2026-01-23 18:16:30|||||||||8
1769192200000|2026-01-23 18:16:40|||||||||1
1769192210000|2026-01-23 18:16:50|||||||||2
1769192250000|2026-01-23 18:17:30|||||||||5
1769192270000|2026-01-23 18:17:50|||||||||25
1769192290000|2026-01-23 18:18:10|||||||||2
1769192310000|2026-01-23 18:18:30|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|167
1769192350000|2026-01-23 18:19:10|||||||||2
1769192370000|2026-01-23 18:19:30|||||||||5
1769192390000|2026-01-23 18:19:50|||||||||10
1769192400000|2026-01-23 18:20:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|34
1769192410000|2026-01-23 18:20:10|||||||||3
1769192430000|2026-01-23 18:20:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|5
1769192440000|2026-01-23 18:20:40|||||||||23
1769192450000|2026-01-23 18:20:50|||||||||2
1769192460000|2026-01-23 18:21:00|||||||||2
1769192470000|2026-01-23 18:21:10|||||||||6
1769192480000|2026-01-23 18:21:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1769192490000|2026-01-23 18:21:30|||||||||19
1769192500000|2026-01-23 18:21:40|||||||||2
1769192510000|2026-01-23 18:21:50|||||||||12
1769192520000|2026-01-23 18:22:00|||||||||2
1769192530000|2026-01-23 18:22:10|||||||||3
1769192540000|2026-01-23 18:22:20|||||||||2
1769192590000|2026-01-23 18:23:10|||||||||4
1769192640000|2026-01-23 18:24:00|||||||||3
1769192650000|2026-01-23 18:24:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|0
1769192670000|2026-01-23 18:24:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1769192680000|2026-01-23 18:24:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1769192700000|2026-01-23 18:25:00|||||||||2
1769192730000|2026-01-23 18:25:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|49
1769192740000|2026-01-23 18:25:40|18.29|18.13|18.29|18.13|18.33|18.17|18.29|18.13|20
1769192750000|2026-01-23 18:25:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1769192760000|2026-01-23 18:26:00|||||||||3
1769192790000|2026-01-23 18:26:30|||||||||12
1769192820000|2026-01-23 18:27:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|31
1769192830000|2026-01-23 18:27:10|||||||||14
1769192860000|2026-01-23 18:27:40|||||||||1
1769192870000|2026-01-23 18:27:50|||||||||2
1769192890000|2026-01-23 18:28:10|||||||||17
1769192910000|2026-01-23 18:28:30|||||||||13
1769192930000|2026-01-23 18:28:50|||||||||5
1769192980000|2026-01-23 18:29:40|||||||||1
1769193010000|2026-01-23 18:30:10|||||||||2
1769193020000|2026-01-23 18:30:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1769193030000|2026-01-23 18:30:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|125
1769193040000|2026-01-23 18:30:40|||||||||190
1769193070000|2026-01-23 18:31:10|||||||||6
1769193100000|2026-01-23 18:31:40|||||||||1
1769193130000|2026-01-23 18:32:10|||||||||1
1769193170000|2026-01-23 18:32:50|||||||||1
1769193200000|2026-01-23 18:33:20|||||||||71
1769193230000|2026-01-23 18:33:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1769193240000|2026-01-23 18:34:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|7
1769193250000|2026-01-23 18:34:10|||||||||4
1769193280000|2026-01-23 18:34:40|||||||||1
1769193300000|2026-01-23 18:35:00|||||||||1
1769193320000|2026-01-23 18:35:20|||||||||2
1769193340000|2026-01-23 18:35:40|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|3
1769193350000|2026-01-23 18:35:50|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|1
1769193360000|2026-01-23 18:36:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|1
1769193400000|2026-01-23 18:36:40|||||||||2
1769193450000|2026-01-23 18:37:30|||||||||7
1769193470000|2026-01-23 18:37:50|||||||||3
1769193490000|2026-01-23 18:38:10|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|0
1769193500000|2026-01-23 18:38:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|17
1769193510000|2026-01-23 18:38:30|||||||||1
1769193540000|2026-01-23 18:39:00|||||||||1
1769193570000|2026-01-23 18:39:30|||||||||1
1769193580000|2026-01-23 18:39:40|||||||||1
1769193590000|2026-01-23 18:39:50|||||||||3
1769193630000|2026-01-23 18:40:30|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|33
1769193640000|2026-01-23 18:40:40|18.28|18.12|18.28|18.12|18.28|18.12|18.24|18.08|68
1769193650000|2026-01-23 18:40:50|18.26|18.1|18.28|18.12|18.28|18.12|18.24|18.08|19
1769193670000|2026-01-23 18:41:10|||||||||1
1769193680000|2026-01-23 18:41:20|||||||||6
1769193720000|2026-01-23 18:42:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|19
1769193740000|2026-01-23 18:42:20|||||||||9
1769193750000|2026-01-23 18:42:30|18.28|18.12|18.28|18.12|18.28|18.12|18.24|18.08|41
1769193770000|2026-01-23 18:42:50|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|4
1769193780000|2026-01-23 18:43:00|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|6
1769193870000|2026-01-23 18:44:30|||||||||3
1769193880000|2026-01-23 18:44:40|||||||||10
1769193890000|2026-01-23 18:44:50|||||||||4
1769193900000|2026-01-23 18:45:00|||||||||3
1769193910000|2026-01-23 18:45:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769193920000|2026-01-23 18:45:20|||||||||7
1769193960000|2026-01-23 18:46:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|1
1769193970000|2026-01-23 18:46:10|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|0
1769193980000|2026-01-23 18:46:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1769193990000|2026-01-23 18:46:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1769194000000|2026-01-23 18:46:40|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1769194020000|2026-01-23 18:47:00|||||||||1
1769194040000|2026-01-23 18:47:20|||||||||2
1769194080000|2026-01-23 18:48:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1769194090000|2026-01-23 18:48:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1769194100000|2026-01-23 18:48:20|||||||||1
1769194110000|2026-01-23 18:48:30|||||||||2
1769194190000|2026-01-23 18:49:50|||||||||4
1769194200000|2026-01-23 18:50:00|||||||||18
1769194210000|2026-01-23 18:50:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|11
1769194220000|2026-01-23 18:50:20|||||||||12
1769194230000|2026-01-23 18:50:30|18.28|18.12|18.24|18.08|18.28|18.12|18.24|18.08|21
1769194240000|2026-01-23 18:50:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|24
1769194250000|2026-01-23 18:50:50|||||||||1
1769194280000|2026-01-23 18:51:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1769194300000|2026-01-23 18:51:40|||||||||6
1769194310000|2026-01-23 18:51:50|||||||||1
1769194320000|2026-01-23 18:52:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1769194330000|2026-01-23 18:52:10|||||||||5
1769194350000|2026-01-23 18:52:30|||||||||1
1769194400000|2026-01-23 18:53:20|||||||||12
1769194410000|2026-01-23 18:53:30|||||||||2
1769194430000|2026-01-23 18:53:50|||||||||2
1769194440000|2026-01-23 18:54:00|||||||||9
1769194460000|2026-01-23 18:54:20|||||||||5
1769194480000|2026-01-23 18:54:40|||||||||3
1769194490000|2026-01-23 18:54:50|||||||||3
1769194510000|2026-01-23 18:55:10|||||||||1
1769194540000|2026-01-23 18:55:40|||||||||9
1769194550000|2026-01-23 18:55:50|||||||||8
1769194560000|2026-01-23 18:56:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|75
1769194600000|2026-01-23 18:56:40|||||||||1
1769194620000|2026-01-23 18:57:00|||||||||2
1769194640000|2026-01-23 18:57:20|||||||||11
1769194660000|2026-01-23 18:57:40|||||||||2
1769194690000|2026-01-23 18:58:10|||||||||3
1769194720000|2026-01-23 18:58:40|||||||||2
1769194730000|2026-01-23 18:58:50|||||||||2
1769194770000|2026-01-23 18:59:30|||||||||5
1769194780000|2026-01-23 18:59:40|||||||||4
1769194790000|2026-01-23 18:59:50|||||||||7
1769194820000|2026-01-23 19:00:20|||||||||1
1769194830000|2026-01-23 19:00:30|||||||||7
1769194860000|2026-01-23 19:01:00|||||||||6
1769194920000|2026-01-23 19:02:00|||||||||1
1769194930000|2026-01-23 19:02:10|||||||||1
1769194950000|2026-01-23 19:02:30|||||||||9
1769194990000|2026-01-23 19:03:10|||||||||40
1769195000000|2026-01-23 19:03:20|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|39
1769195010000|2026-01-23 19:03:30|||||||||2
1769195040000|2026-01-23 19:04:00|||||||||3
1769195050000|2026-01-23 19:04:10|||||||||3
1769195060000|2026-01-23 19:04:20|||||||||3
1769195070000|2026-01-23 19:04:30|||||||||1
1769195120000|2026-01-23 19:05:20|||||||||36
1769195130000|2026-01-23 19:05:30|||||||||17
1769195140000|2026-01-23 19:05:40|||||||||4
1769195160000|2026-01-23 19:06:00|||||||||2
1769195170000|2026-01-23 19:06:10|||||||||6
1769195190000|2026-01-23 19:06:30|||||||||27
1769195200000|2026-01-23 19:06:40|||||||||91
1769195220000|2026-01-23 19:07:00|||||||||84
1769195230000|2026-01-23 19:07:10|||||||||1
1769195260000|2026-01-23 19:07:40|||||||||2
1769195280000|2026-01-23 19:08:00|||||||||1
1769195300000|2026-01-23 19:08:20|||||||||1
1769195320000|2026-01-23 19:08:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|67
1769195330000|2026-01-23 19:08:50|||||||||6
1769195350000|2026-01-23 19:09:10|||||||||1
1769195360000|2026-01-23 19:09:20|||||||||34
1769195370000|2026-01-23 19:09:30|||||||||13
1769195380000|2026-01-23 19:09:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|39
1769195390000|2026-01-23 19:09:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1769195400000|2026-01-23 19:10:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1769195430000|2026-01-23 19:10:30|||||||||2
1769195440000|2026-01-23 19:10:40|||||||||1
1769195460000|2026-01-23 19:11:00|||||||||1
1769195480000|2026-01-23 19:11:20|||||||||1
1769195490000|2026-01-23 19:11:30|||||||||1
1769195510000|2026-01-23 19:11:50|||||||||1
1769195530000|2026-01-23 19:12:10|||||||||2
1769195560000|2026-01-23 19:12:40|||||||||1
1769195570000|2026-01-23 19:12:50|||||||||1
1769195580000|2026-01-23 19:13:00|||||||||1
1769195590000|2026-01-23 19:13:10|||||||||13
1769195620000|2026-01-23 19:13:40|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|27
1769195640000|2026-01-23 19:14:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1769195670000|2026-01-23 19:14:30|||||||||4
1769195700000|2026-01-23 19:15:00|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|6
1769195760000|2026-01-23 19:16:00|||||||||4
1769195780000|2026-01-23 19:16:20|||||||||3
1769195790000|2026-01-23 19:16:30|||||||||4
1769195810000|2026-01-23 19:16:50|||||||||2
1769195870000|2026-01-23 19:17:50|||||||||1
1769195880000|2026-01-23 19:18:00|||||||||2
1769195900000|2026-01-23 19:18:20|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|18
1769195910000|2026-01-23 19:18:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|12
1769195920000|2026-01-23 19:18:40|||||||||1
1769195930000|2026-01-23 19:18:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|68
1769195940000|2026-01-23 19:19:00|||||||||47
1769195960000|2026-01-23 19:19:20|||||||||2
1769196000000|2026-01-23 19:20:00|||||||||1
1769196050000|2026-01-23 19:20:50|||||||||2
1769196060000|2026-01-23 19:21:00|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|31
1769196070000|2026-01-23 19:21:10|||||||||4
1769196080000|2026-01-23 19:21:20|||||||||1
1769196090000|2026-01-23 19:21:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|32
1769196100000|2026-01-23 19:21:40|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|27
1769196110000|2026-01-23 19:21:50|||||||||3
1769196130000|2026-01-23 19:22:10|||||||||4
1769196140000|2026-01-23 19:22:20|||||||||1
1769196150000|2026-01-23 19:22:30|||||||||1
1769196170000|2026-01-23 19:22:50|||||||||7
1769196180000|2026-01-23 19:23:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1769196190000|2026-01-23 19:23:10|||||||||13
1769196210000|2026-01-23 19:23:30|||||||||1
1769196220000|2026-01-23 19:23:40|||||||||5
1769196240000|2026-01-23 19:24:00|||||||||1
1769196270000|2026-01-23 19:24:30|||||||||1
1769196280000|2026-01-23 19:24:40|||||||||1
1769196330000|2026-01-23 19:25:30|||||||||2
1769196350000|2026-01-23 19:25:50|||||||||4
1769196360000|2026-01-23 19:26:00|||||||||2
1769196380000|2026-01-23 19:26:20|||||||||13
1769196390000|2026-01-23 19:26:30|||||||||5
1769196400000|2026-01-23 19:26:40|||||||||1
1769196420000|2026-01-23 19:27:00|||||||||2
1769196450000|2026-01-23 19:27:30|||||||||3
1769196470000|2026-01-23 19:27:50|||||||||4
1769196480000|2026-01-23 19:28:00|||||||||2
1769196490000|2026-01-23 19:28:10|||||||||3
1769196520000|2026-01-23 19:28:40|||||||||2
1769196530000|2026-01-23 19:28:50|||||||||15
1769196550000|2026-01-23 19:29:10|||||||||2
1769196560000|2026-01-23 19:29:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1769196570000|2026-01-23 19:29:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1769196580000|2026-01-23 19:29:40|||||||||13
1769196590000|2026-01-23 19:29:50|||||||||3
1769196600000|2026-01-23 19:30:00|||||||||18
1769196620000|2026-01-23 19:30:20|||||||||2
1769196630000|2026-01-23 19:30:30|||||||||1
1769196650000|2026-01-23 19:30:50|||||||||1
1769196670000|2026-01-23 19:31:10|||||||||1
1769196680000|2026-01-23 19:31:20|||||||||1
1769196710000|2026-01-23 19:31:50|||||||||2
1769196730000|2026-01-23 19:32:10|||||||||1
1769196740000|2026-01-23 19:32:20|||||||||2
1769196750000|2026-01-23 19:32:30|||||||||13
1769196770000|2026-01-23 19:32:50|||||||||2
1769196780000|2026-01-23 19:33:00|||||||||2
1769196810000|2026-01-23 19:33:30|||||||||13
1769196830000|2026-01-23 19:33:50|||||||||1
1769196840000|2026-01-23 19:34:00|||||||||2
1769196860000|2026-01-23 19:34:20|||||||||1
1769196870000|2026-01-23 19:34:30|||||||||1
1769196890000|2026-01-23 19:34:50|||||||||1
1769196910000|2026-01-23 19:35:10|||||||||1
1769196920000|2026-01-23 19:35:20|||||||||1
1769196930000|2026-01-23 19:35:30|||||||||2
1769196940000|2026-01-23 19:35:40|||||||||1
1769196980000|2026-01-23 19:36:20|||||||||1
1769196990000|2026-01-23 19:36:30|||||||||1
1769197000000|2026-01-23 19:36:40|||||||||2
1769197010000|2026-01-23 19:36:50|||||||||2
1769197020000|2026-01-23 19:37:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|30
1769197030000|2026-01-23 19:37:10|||||||||1
1769197040000|2026-01-23 19:37:20|||||||||13
1769197050000|2026-01-23 19:37:30|||||||||2
1769197070000|2026-01-23 19:37:50|||||||||1
1769197080000|2026-01-23 19:38:00|||||||||2
1769197090000|2026-01-23 19:38:10|||||||||168
1769197110000|2026-01-23 19:38:30|||||||||2
1769197120000|2026-01-23 19:38:40|||||||||1
1769197140000|2026-01-23 19:39:00|||||||||1
1769197160000|2026-01-23 19:39:20|||||||||112
1769197180000|2026-01-23 19:39:40|||||||||11
1769197190000|2026-01-23 19:39:50|||||||||3
1769197210000|2026-01-23 19:40:10|||||||||1
1769197230000|2026-01-23 19:40:30|||||||||14
1769197260000|2026-01-23 19:41:00|||||||||1
1769197270000|2026-01-23 19:41:10|||||||||9
1769197280000|2026-01-23 19:41:20|||||||||2
1769197290000|2026-01-23 19:41:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1769197300000|2026-01-23 19:41:40|||||||||1
1769197320000|2026-01-23 19:42:00|||||||||5
1769197340000|2026-01-23 19:42:20|||||||||12
1769197350000|2026-01-23 19:42:30|||||||||1
1769197370000|2026-01-23 19:42:50|||||||||3
1769197380000|2026-01-23 19:43:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|13
1769197430000|2026-01-23 19:43:50|||||||||1
1769197440000|2026-01-23 19:44:00|||||||||62
1769197450000|2026-01-23 19:44:10|||||||||1
1769197490000|2026-01-23 19:44:50|||||||||3
1769197500000|2026-01-23 19:45:00|||||||||270
1769197510000|2026-01-23 19:45:10|||||||||1
1769197520000|2026-01-23 19:45:20|||||||||14
1769197570000|2026-01-23 19:46:10|||||||||1
1769197670000|2026-01-23 19:47:50|||||||||1
1769197700000|2026-01-23 19:48:20|||||||||2
1769197720000|2026-01-23 19:48:40|||||||||14
1769197730000|2026-01-23 19:48:50|||||||||3
1769197760000|2026-01-23 19:49:20|||||||||1
1769197780000|2026-01-23 19:49:40|||||||||1
1769197790000|2026-01-23 19:49:50|||||||||8
1769197800000|2026-01-23 19:50:00|||||||||1
1769197810000|2026-01-23 19:50:10|||||||||3
1769197830000|2026-01-23 19:50:30|||||||||1
1769197840000|2026-01-23 19:50:40|||||||||1
1769197850000|2026-01-23 19:50:50|||||||||1
1769197870000|2026-01-23 19:51:10|||||||||2
1769197880000|2026-01-23 19:51:20|||||||||7
1769197910000|2026-01-23 19:51:50|||||||||1
1769197920000|2026-01-23 19:52:00|||||||||2
1769197930000|2026-01-23 19:52:10|||||||||3
1769197970000|2026-01-23 19:52:50|||||||||3
1769197990000|2026-01-23 19:53:10|||||||||1
1769198000000|2026-01-23 19:53:20|||||||||1
1769198030000|2026-01-23 19:53:50|||||||||1
1769198040000|2026-01-23 19:54:00|||||||||2
1769198050000|2026-01-23 19:54:10|||||||||5
1769198080000|2026-01-23 19:54:40|||||||||3
1769198130000|2026-01-23 19:55:30|||||||||1
1769198140000|2026-01-23 19:55:40|||||||||2
1769198160000|2026-01-23 19:56:00|||||||||2
1769198190000|2026-01-23 19:56:30|||||||||2
1769198200000|2026-01-23 19:56:40|||||||||1
1769198210000|2026-01-23 19:56:50|||||||||7
1769198220000|2026-01-23 19:57:00|||||||||9
1769198230000|2026-01-23 19:57:10|||||||||83
1769198240000|2026-01-23 19:57:20|||||||||1
1769198270000|2026-01-23 19:57:50|||||||||3
1769198280000|2026-01-23 19:58:00|||||||||2
1769198300000|2026-01-23 19:58:20|||||||||1
1769198320000|2026-01-23 19:58:40|||||||||4
1769198350000|2026-01-23 19:59:10|||||||||1
1769198380000|2026-01-23 19:59:40|||||||||50
1769198390000|2026-01-23 19:59:50|||||||||3
1769198400000|2026-01-23 20:00:00|||||||||1
1769198410000|2026-01-23 20:00:10|||||||||21
1769198420000|2026-01-23 20:00:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|40
1769198430000|2026-01-23 20:00:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|95
1769198440000|2026-01-23 20:00:40|||||||||3
1769198530000|2026-01-23 20:02:10|||||||||1
1769198570000|2026-01-23 20:02:50|||||||||1
1769198580000|2026-01-23 20:03:00|||||||||1
1769198600000|2026-01-23 20:03:20|||||||||37
1769198610000|2026-01-23 20:03:30|||||||||1
1769198620000|2026-01-23 20:03:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|21
1769198630000|2026-01-23 20:03:50|||||||||46
1769198640000|2026-01-23 20:04:00|||||||||3
1769198660000|2026-01-23 20:04:20|18.24|18.08|18.29|18.13|18.29|18.13|18.24|18.08|22
1769198670000|2026-01-23 20:04:30|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|11
1769198680000|2026-01-23 20:04:40|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|1
1769198690000|2026-01-23 20:04:50|||||||||1
1769198700000|2026-01-23 20:05:00|18.26|18.1|18.24|18.08|18.29|18.13|18.24|18.08|3
1769198730000|2026-01-23 20:05:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|56
1769198760000|2026-01-23 20:06:00|||||||||2
1769198770000|2026-01-23 20:06:10|||||||||16
1769198800000|2026-01-23 20:06:40|||||||||1
1769198830000|2026-01-23 20:07:10|||||||||1
1769198890000|2026-01-23 20:08:10|||||||||1
1769198910000|2026-01-23 20:08:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|10
1769198940000|2026-01-23 20:09:00|||||||||7
1769198950000|2026-01-23 20:09:10|||||||||1
1769198960000|2026-01-23 20:09:20|||||||||2
1769198970000|2026-01-23 20:09:30|||||||||1
1769199000000|2026-01-23 20:10:00|||||||||20
1769199030000|2026-01-23 20:10:30|||||||||1
1769199060000|2026-01-23 20:11:00|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|3
1769199070000|2026-01-23 20:11:10|18.39|18.23|18.39|18.23|18.39|18.23|18.38|18.22|12
1769199080000|2026-01-23 20:11:20|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|31
1769199090000|2026-01-23 20:11:30|18.38|18.22|18.34|18.18|18.39|18.23|18.34|18.18|9
1769199110000|2026-01-23 20:11:50|||||||||16
1769199160000|2026-01-23 20:12:40|||||||||13
1769199190000|2026-01-23 20:13:10|||||||||1
1769199250000|2026-01-23 20:14:10|||||||||1
1769199290000|2026-01-23 20:14:50|||||||||3
1769199300000|2026-01-23 20:15:00|||||||||1
1769199330000|2026-01-23 20:15:30|||||||||2
1769199340000|2026-01-23 20:15:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|4
1769199350000|2026-01-23 20:15:50|||||||||1
1769199360000|2026-01-23 20:16:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|207
1769199370000|2026-01-23 20:16:10|||||||||7
1769199400000|2026-01-23 20:16:40|||||||||2
1769199410000|2026-01-23 20:16:50|||||||||4
1769199490000|2026-01-23 20:18:10|||||||||244
1769199500000|2026-01-23 20:18:20|||||||||1
1769199510000|2026-01-23 20:18:30|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|90
1769199550000|2026-01-23 20:19:10|||||||||2
1769199570000|2026-01-23 20:19:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|14
1769199580000|2026-01-23 20:19:40|||||||||2
1769199590000|2026-01-23 20:19:50|||||||||19
1769199620000|2026-01-23 20:20:20|||||||||1
1769199650000|2026-01-23 20:20:50|||||||||1
1769199700000|2026-01-23 20:21:40|||||||||11
1769199710000|2026-01-23 20:21:50|||||||||15
1769199720000|2026-01-23 20:22:00|||||||||7
1769199740000|2026-01-23 20:22:20|||||||||1
1769199780000|2026-01-23 20:23:00|||||||||2
1769199790000|2026-01-23 20:23:10|||||||||1
1769199870000|2026-01-23 20:24:30|||||||||1
1769199890000|2026-01-23 20:24:50|||||||||2
1769199900000|2026-01-23 20:25:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|27
1769199910000|2026-01-23 20:25:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1769199920000|2026-01-23 20:25:20|||||||||2
1769199930000|2026-01-23 20:25:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1769199940000|2026-01-23 20:25:40|||||||||26
1769199950000|2026-01-23 20:25:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1769199990000|2026-01-23 20:26:30|||||||||1
1769200000000|2026-01-23 20:26:40|||||||||7
1769200010000|2026-01-23 20:26:50|||||||||21
1769200020000|2026-01-23 20:27:00|||||||||20
1769200030000|2026-01-23 20:27:10|||||||||2
1769200060000|2026-01-23 20:27:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|31
1769200070000|2026-01-23 20:27:50|||||||||5
1769200080000|2026-01-23 20:28:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1769200110000|2026-01-23 20:28:30|||||||||3
1769200130000|2026-01-23 20:28:50|||||||||3
1769200140000|2026-01-23 20:29:00|||||||||15
1769200150000|2026-01-23 20:29:10|||||||||3
1769200160000|2026-01-23 20:29:20|||||||||1
1769200170000|2026-01-23 20:29:30|||||||||3
1769200180000|2026-01-23 20:29:40|||||||||11
1769200190000|2026-01-23 20:29:50|||||||||1
1769200200000|2026-01-23 20:30:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|282
1769200220000|2026-01-23 20:30:20|||||||||1
1769200230000|2026-01-23 20:30:30|||||||||6
1769200240000|2026-01-23 20:30:40|||||||||2
1769200250000|2026-01-23 20:30:50|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|4
1769200260000|2026-01-23 20:31:00|||||||||2
1769200270000|2026-01-23 20:31:10|||||||||8
1769200280000|2026-01-23 20:31:20|||||||||11
1769200290000|2026-01-23 20:31:30|||||||||4
1769200300000|2026-01-23 20:31:40|||||||||5
1769200310000|2026-01-23 20:31:50|||||||||5
1769200320000|2026-01-23 20:32:00|||||||||8
1769200330000|2026-01-23 20:32:10|||||||||9
1769200340000|2026-01-23 20:32:20|||||||||4
1769200350000|2026-01-23 20:32:30|||||||||28
1769200360000|2026-01-23 20:32:40|||||||||3
1769200370000|2026-01-23 20:32:50|||||||||5
1769200380000|2026-01-23 20:33:00|||||||||12
1769200390000|2026-01-23 20:33:10|||||||||8
1769200400000|2026-01-23 20:33:20|||||||||5
1769200410000|2026-01-23 20:33:30|||||||||7
1769200420000|2026-01-23 20:33:40|||||||||7
1769200430000|2026-01-23 20:33:50|||||||||20
1769200440000|2026-01-23 20:34:00|||||||||4
1769200450000|2026-01-23 20:34:10|||||||||9
1769200460000|2026-01-23 20:34:20|||||||||14
1769200470000|2026-01-23 20:34:30|||||||||16
1769200480000|2026-01-23 20:34:40|||||||||4
1769200490000|2026-01-23 20:34:50|||||||||7
1769200500000|2026-01-23 20:35:00|||||||||17
1769200510000|2026-01-23 20:35:10|||||||||4
1769200520000|2026-01-23 20:35:20|||||||||8
1769200530000|2026-01-23 20:35:30|||||||||12
1769200540000|2026-01-23 20:35:40|||||||||12
1769200550000|2026-01-23 20:35:50|||||||||10
1769200560000|2026-01-23 20:36:00|||||||||6
1769200570000|2026-01-23 20:36:10|||||||||16
1769200580000|2026-01-23 20:36:20|||||||||21
1769200590000|2026-01-23 20:36:30|||||||||6
1769200600000|2026-01-23 20:36:40|||||||||70
1769200610000|2026-01-23 20:36:50|||||||||12
1769200630000|2026-01-23 20:37:10|||||||||17
1769200640000|2026-01-23 20:37:20|||||||||39
1769200660000|2026-01-23 20:37:40|||||||||7
1769200670000|2026-01-23 20:37:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|288
1769200680000|2026-01-23 20:38:00|||||||||7
1769200690000|2026-01-23 20:38:10|||||||||4
1769200710000|2026-01-23 20:38:30|||||||||11
1769200720000|2026-01-23 20:38:40|||||||||43
1769200730000|2026-01-23 20:38:50|||||||||13
1769200740000|2026-01-23 20:39:00|||||||||5
1769200750000|2026-01-23 20:39:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|94
1769200760000|2026-01-23 20:39:20|||||||||6
1769200770000|2026-01-23 20:39:30|||||||||1
1769200780000|2026-01-23 20:39:40|18.39|18.23|18.39|18.23|18.43|18.27|18.39|18.23|95
1769200790000|2026-01-23 20:39:50|18.43|18.27|18.39|18.23|18.43|18.27|18.39|18.23|33
1769200800000|2026-01-23 20:40:00|||||||||114
1769200810000|2026-01-23 20:40:10|||||||||29
1769200820000|2026-01-23 20:40:20|||||||||40
1769200830000|2026-01-23 20:40:30|||||||||19
1769200840000|2026-01-23 20:40:40|||||||||6
1769200850000|2026-01-23 20:40:50|||||||||4
1769200860000|2026-01-23 20:41:00|||||||||22
1769200870000|2026-01-23 20:41:10|||||||||9
1769200880000|2026-01-23 20:41:20|||||||||4
1769200900000|2026-01-23 20:41:40|||||||||9
1769200910000|2026-01-23 20:41:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|56
1769200920000|2026-01-23 20:42:00|||||||||13
1769200930000|2026-01-23 20:42:10|||||||||13
1769200940000|2026-01-23 20:42:20|||||||||5
1769200950000|2026-01-23 20:42:30|||||||||23
1769200970000|2026-01-23 20:42:50|||||||||7
1769200980000|2026-01-23 20:43:00|||||||||9
1769200990000|2026-01-23 20:43:10|||||||||3
1769201000000|2026-01-23 20:43:20|||||||||6
1769201010000|2026-01-23 20:43:30|||||||||31
1769201020000|2026-01-23 20:43:40|||||||||3
1769201030000|2026-01-23 20:43:50|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|14
1769201040000|2026-01-23 20:44:00|||||||||10
1769201050000|2026-01-23 20:44:10|18.44|18.28|18.44|18.28|18.44|18.28|18.43|18.27|114
1769201060000|2026-01-23 20:44:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1769201070000|2026-01-23 20:44:30|||||||||30
1769201080000|2026-01-23 20:44:40|||||||||8
1769201090000|2026-01-23 20:44:50|||||||||27
1769201100000|2026-01-23 20:45:00|||||||||1
1769201110000|2026-01-23 20:45:10|||||||||3
1769201120000|2026-01-23 20:45:20|||||||||21
1769201130000|2026-01-23 20:45:30|||||||||13
1769201140000|2026-01-23 20:45:40|||||||||8
1769201150000|2026-01-23 20:45:50|||||||||7
1769201160000|2026-01-23 20:46:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|31
1769201170000|2026-01-23 20:46:10|||||||||29
1769201180000|2026-01-23 20:46:20|||||||||4
1769201200000|2026-01-23 20:46:40|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|18
1769201210000|2026-01-23 20:46:50|||||||||28
1769201220000|2026-01-23 20:47:00|||||||||26
1769201250000|2026-01-23 20:47:30|||||||||8
1769201260000|2026-01-23 20:47:40|||||||||1
1769201270000|2026-01-23 20:47:50|||||||||1
1769201280000|2026-01-23 20:48:00|||||||||4
1769201290000|2026-01-23 20:48:10|||||||||7
1769201300000|2026-01-23 20:48:20|||||||||9
1769201310000|2026-01-23 20:48:30|||||||||5
1769201320000|2026-01-23 20:48:40|||||||||24
1769201330000|2026-01-23 20:48:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|18
1769201340000|2026-01-23 20:49:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|19
1769201360000|2026-01-23 20:49:20|||||||||16
1769201370000|2026-01-23 20:49:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|82
1769201380000|2026-01-23 20:49:40|||||||||10
1769201390000|2026-01-23 20:49:50|||||||||9
1769201400000|2026-01-23 20:50:00|||||||||65
1769201410000|2026-01-23 20:50:10|||||||||47
1769201430000|2026-01-23 20:50:30|||||||||8
1769201440000|2026-01-23 20:50:40|||||||||3
1769201450000|2026-01-23 20:50:50|||||||||37
1769201460000|2026-01-23 20:51:00|||||||||44
1769201470000|2026-01-23 20:51:10|||||||||3
1769201480000|2026-01-23 20:51:20|||||||||15
1769201490000|2026-01-23 20:51:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|56
1769201500000|2026-01-23 20:51:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|26
1769201510000|2026-01-23 20:51:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|118
1769201520000|2026-01-23 20:52:00|||||||||8
1769201530000|2026-01-23 20:52:10|||||||||14
1769201540000|2026-01-23 20:52:20|||||||||1
1769201550000|2026-01-23 20:52:30|||||||||5
1769201560000|2026-01-23 20:52:40|||||||||21
1769201570000|2026-01-23 20:52:50|||||||||23
1769201580000|2026-01-23 20:53:00|||||||||63
1769201590000|2026-01-23 20:53:10|||||||||5
1769201600000|2026-01-23 20:53:20|||||||||28
1769201610000|2026-01-23 20:53:30|||||||||17
1769201620000|2026-01-23 20:53:40|||||||||17
1769201630000|2026-01-23 20:53:50|||||||||9
1769201640000|2026-01-23 20:54:00|||||||||37
1769201650000|2026-01-23 20:54:10|||||||||19
1769201660000|2026-01-23 20:54:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|21
1769201670000|2026-01-23 20:54:30|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|99
1769201680000|2026-01-23 20:54:40|||||||||8
1769201690000|2026-01-23 20:54:50|||||||||15
1769201700000|2026-01-23 20:55:00|||||||||29
1769201710000|2026-01-23 20:55:10|||||||||28
1769201720000|2026-01-23 20:55:20|||||||||5
1769201730000|2026-01-23 20:55:30|||||||||3
1769201740000|2026-01-23 20:55:40|||||||||5
1769201750000|2026-01-23 20:55:50|||||||||8
1769201760000|2026-01-23 20:56:00|||||||||24
1769201770000|2026-01-23 20:56:10|||||||||6
1769201790000|2026-01-23 20:56:30|||||||||17
1769201800000|2026-01-23 20:56:40|||||||||17
1769201810000|2026-01-23 20:56:50|||||||||5
1769201820000|2026-01-23 20:57:00|||||||||13
1769201830000|2026-01-23 20:57:10|||||||||46
1769201840000|2026-01-23 20:57:20|||||||||17
1769201850000|2026-01-23 20:57:30|||||||||19
1769201860000|2026-01-23 20:57:40|||||||||67
1769201870000|2026-01-23 20:57:50|||||||||14
1769201880000|2026-01-23 20:58:00|||||||||89
1769201890000|2026-01-23 20:58:10|||||||||48
1769201900000|2026-01-23 20:58:20|||||||||46
1769201910000|2026-01-23 20:58:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|22
1769201920000|2026-01-23 20:58:40|||||||||44
1769201930000|2026-01-23 20:58:50|||||||||35
1769201940000|2026-01-23 20:59:00|||||||||72
1769201950000|2026-01-23 20:59:10|||||||||36
1769201960000|2026-01-23 20:59:20|||||||||43
1769201970000|2026-01-23 20:59:30|||||||||69
1769201980000|2026-01-23 20:59:40|||||||||490
1769201990000|2026-01-23 20:59:50|||||||||322
1769202000000|2026-01-23 21:00:00|||||||||29
1769202010000|2026-01-23 21:00:10|||||||||14
1769202020000|2026-01-23 21:00:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|9
1769202030000|2026-01-23 21:00:30|||||||||36
1769202040000|2026-01-23 21:00:40|||||||||8
1769202050000|2026-01-23 21:00:50|||||||||14
1769202060000|2026-01-23 21:01:00|||||||||23
1769202070000|2026-01-23 21:01:10|||||||||3
1769202080000|2026-01-23 21:01:20|||||||||19
1769202090000|2026-01-23 21:01:30|||||||||30
1769202110000|2026-01-23 21:01:50|||||||||10
1769202120000|2026-01-23 21:02:00|||||||||1
1769202140000|2026-01-23 21:02:20|||||||||63
1769202150000|2026-01-23 21:02:30|||||||||6
1769202180000|2026-01-23 21:03:00|||||||||58
1769202190000|2026-01-23 21:03:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|50
1769202200000|2026-01-23 21:03:20|||||||||23
1769202210000|2026-01-23 21:03:30|||||||||21
1769202220000|2026-01-23 21:03:40|||||||||31
1769202230000|2026-01-23 21:03:50|||||||||5
1769202240000|2026-01-23 21:04:00|||||||||1
1769202250000|2026-01-23 21:04:10|||||||||27
1769202260000|2026-01-23 21:04:20|||||||||7
1769202280000|2026-01-23 21:04:40|||||||||9
1769202290000|2026-01-23 21:04:50|||||||||4
1769202300000|2026-01-23 21:05:00|||||||||6
1769202310000|2026-01-23 21:05:10|||||||||13
1769202320000|2026-01-23 21:05:20|||||||||4
1769202330000|2026-01-23 21:05:30|||||||||6
1769202340000|2026-01-23 21:05:40|||||||||3
1769202350000|2026-01-23 21:05:50|||||||||11
1769202360000|2026-01-23 21:06:00|||||||||6
1769202370000|2026-01-23 21:06:10|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|266
1769202380000|2026-01-23 21:06:20|||||||||12
1769202390000|2026-01-23 21:06:30|||||||||12
1769202420000|2026-01-23 21:07:00|||||||||11
1769202430000|2026-01-23 21:07:10|||||||||10
1769202440000|2026-01-23 21:07:20|||||||||13
1769202460000|2026-01-23 21:07:40|||||||||46
1769202470000|2026-01-23 21:07:50|||||||||10
1769202480000|2026-01-23 21:08:00|||||||||4
1769202490000|2026-01-23 21:08:10|||||||||3
1769202500000|2026-01-23 21:08:20|||||||||8
1769202510000|2026-01-23 21:08:30|||||||||2
1769202520000|2026-01-23 21:08:40|||||||||6
1769202530000|2026-01-23 21:08:50|||||||||5
1769202540000|2026-01-23 21:09:00|||||||||6
1769202550000|2026-01-23 21:09:10|||||||||5
1769202560000|2026-01-23 21:09:20|||||||||5
1769202570000|2026-01-23 21:09:30|||||||||4
1769202580000|2026-01-23 21:09:40|||||||||15
1769202590000|2026-01-23 21:09:50|||||||||8
1769202600000|2026-01-23 21:10:00|||||||||5
1769202630000|2026-01-23 21:10:30|||||||||1
1769202640000|2026-01-23 21:10:40|||||||||1
1769202650000|2026-01-23 21:10:50|||||||||230
1769202680000|2026-01-23 21:11:20|||||||||56
1769202700000|2026-01-23 21:11:40|||||||||12
1769202710000|2026-01-23 21:11:50|||||||||19
1769202720000|2026-01-23 21:12:00|||||||||3
1769202730000|2026-01-23 21:12:10|||||||||7
1769202750000|2026-01-23 21:12:30|||||||||1
1769202770000|2026-01-23 21:12:50|||||||||1
1769202780000|2026-01-23 21:13:00|||||||||1
1769202790000|2026-01-23 21:13:10|||||||||1
1769202810000|2026-01-23 21:13:30|||||||||1
1769202820000|2026-01-23 21:13:40|||||||||1
1769202830000|2026-01-23 21:13:50|||||||||45
1769202860000|2026-01-23 21:14:20|||||||||1
1769202870000|2026-01-23 21:14:30|||||||||2
1769202880000|2026-01-23 21:14:40|||||||||7
1769202890000|2026-01-23 21:14:50|||||||||8
1769203820000|2026-01-23 21:30:20|||||||||1
1769203860000|2026-01-23 21:31:00|||||||||1
1769203920000|2026-01-23 21:32:00|||||||||6
1769203930000|2026-01-23 21:32:10|||||||||2
1769203940000|2026-01-23 21:32:20|||||||||4
1769204010000|2026-01-23 21:33:30|||||||||68
1769204130000|2026-01-23 21:35:30|||||||||1
1769204180000|2026-01-23 21:36:20|||||||||3
1769204190000|2026-01-23 21:36:30|||||||||5
1769204220000|2026-01-23 21:37:00|||||||||2
1769204280000|2026-01-23 21:38:00|||||||||3
1769204290000|2026-01-23 21:38:10|||||||||1
1769204340000|2026-01-23 21:39:00|||||||||10
1769204430000|2026-01-23 21:40:30|||||||||5
1769204510000|2026-01-23 21:41:50|||||||||6
1769204520000|2026-01-23 21:42:00|||||||||7
1769204550000|2026-01-23 21:42:30|||||||||3
1769204560000|2026-01-23 21:42:40|||||||||3
1769204580000|2026-01-23 21:43:00|||||||||4
1769204640000|2026-01-23 21:44:00|||||||||1
1769204690000|2026-01-23 21:44:50|||||||||1
1769204780000|2026-01-23 21:46:20|||||||||1
1769204800000|2026-01-23 21:46:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|262
1769204810000|2026-01-23 21:46:50|||||||||7
1769204820000|2026-01-23 21:47:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|56
1769204830000|2026-01-23 21:47:10|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|1
1769204840000|2026-01-23 21:47:20|||||||||1
1769204880000|2026-01-23 21:48:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1769204910000|2026-01-23 21:48:30|||||||||6
1769204920000|2026-01-23 21:48:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1769204940000|2026-01-23 21:49:00|||||||||1
1769204960000|2026-01-23 21:49:20|||||||||2
1769204970000|2026-01-23 21:49:30|||||||||1
1769205000000|2026-01-23 21:50:00|||||||||35
1769205040000|2026-01-23 21:50:40|||||||||1
1769205050000|2026-01-23 21:50:50|||||||||23
1769205060000|2026-01-23 21:51:00|||||||||81
1769205090000|2026-01-23 21:51:30|||||||||15
1769205240000|2026-01-23 21:54:00|||||||||14
1769205280000|2026-01-23 21:54:40|||||||||1
1769205290000|2026-01-23 21:54:50|||||||||50
1769205370000|2026-01-23 21:56:10|||||||||6
1769205460000|2026-01-23 21:57:40|||||||||9
1769205510000|2026-01-23 21:58:30|||||||||1
1769205530000|2026-01-23 21:58:50|||||||||27
1769205540000|2026-01-23 21:59:00|||||||||1
1769205550000|2026-01-23 21:59:10|||||||||6
1769205570000|2026-01-23 21:59:30|||||||||41
1769205590000|2026-01-23 21:59:50|||||||||2
1769382060000|2026-01-25 23:01:00|19.09|18.93|19.17|19.01|19.17|19.01|19.04|18.88|18
1769382070000|2026-01-25 23:01:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|13
1769382080000|2026-01-25 23:01:20|19.19|19.03|19.17|19.01|19.19|19.03|19.15|18.99|15
1769382090000|2026-01-25 23:01:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|28
1769382100000|2026-01-25 23:01:40|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|4
1769382110000|2026-01-25 23:01:50|19.13|18.97|19.12|18.96|19.15|18.99|19.08|18.92|16
1769382120000|2026-01-25 23:02:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|13
1769382130000|2026-01-25 23:02:10|19.1|18.94|19.11|18.95|19.13|18.97|19.08|18.92|16
1769382140000|2026-01-25 23:02:20|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|1
1769382150000|2026-01-25 23:02:30|||||||||4
1769382160000|2026-01-25 23:02:40|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|25
1769382170000|2026-01-25 23:02:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|19
1769382180000|2026-01-25 23:03:00|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|11
1769382190000|2026-01-25 23:03:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1769382200000|2026-01-25 23:03:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|11
1769382210000|2026-01-25 23:03:30|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|11
1769382220000|2026-01-25 23:03:40|19.25|19.09|19.28|19.12|19.28|19.12|19.23|19.07|10
1769382240000|2026-01-25 23:04:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|27
1769382250000|2026-01-25 23:04:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|93
1769382260000|2026-01-25 23:04:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|24
1769382280000|2026-01-25 23:04:40|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|9
1769382290000|2026-01-25 23:04:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|2
1769382300000|2026-01-25 23:05:00|||||||||1
1769382310000|2026-01-25 23:05:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1769382320000|2026-01-25 23:05:20|19.33|19.17|19.32|19.16|19.33|19.17|19.3|19.14|7
1769382330000|2026-01-25 23:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|7
1769382340000|2026-01-25 23:05:40|19.32|19.16|19.32|19.16|19.33|19.17|19.28|19.12|9
1769382350000|2026-01-25 23:05:50|||||||||1
1769382370000|2026-01-25 23:06:10|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|2
1769382390000|2026-01-25 23:06:30|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|11
1769382420000|2026-01-25 23:07:00|||||||||1
1769382440000|2026-01-25 23:07:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1769382470000|2026-01-25 23:07:50|||||||||4
1769382480000|2026-01-25 23:08:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|11
1769382490000|2026-01-25 23:08:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1769382500000|2026-01-25 23:08:20|||||||||1
1769382510000|2026-01-25 23:08:30|||||||||3
1769382520000|2026-01-25 23:08:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1769382540000|2026-01-25 23:09:00|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|15
1769382550000|2026-01-25 23:09:10|||||||||7
1769382570000|2026-01-25 23:09:30|||||||||8
1769382580000|2026-01-25 23:09:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1769382590000|2026-01-25 23:09:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1769382600000|2026-01-25 23:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769382660000|2026-01-25 23:11:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|2
1769382680000|2026-01-25 23:11:20|||||||||2
1769382700000|2026-01-25 23:11:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|4
1769382710000|2026-01-25 23:11:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|8
1769382730000|2026-01-25 23:12:10|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|5
1769382740000|2026-01-25 23:12:20|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|8
1769382750000|2026-01-25 23:12:30|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|6
1769382760000|2026-01-25 23:12:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|3
1769382790000|2026-01-25 23:13:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|9
1769382810000|2026-01-25 23:13:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1769382820000|2026-01-25 23:13:40|||||||||1
1769382840000|2026-01-25 23:14:00|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|2
1769382850000|2026-01-25 23:14:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|2
1769382900000|2026-01-25 23:15:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1769382930000|2026-01-25 23:15:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|14
1769382960000|2026-01-25 23:16:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|2
1769382980000|2026-01-25 23:16:20|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|4
1769383020000|2026-01-25 23:17:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1769383030000|2026-01-25 23:17:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|7
1769383040000|2026-01-25 23:17:20|||||||||1
1769383050000|2026-01-25 23:17:30|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|2
1769383060000|2026-01-25 23:17:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|5
1769383070000|2026-01-25 23:17:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1769383130000|2026-01-25 23:18:50|19.16|19|19.14|18.98|19.16|19|19.14|18.98|12
1769383140000|2026-01-25 23:19:00|||||||||4
1769383150000|2026-01-25 23:19:10|||||||||1
1769383160000|2026-01-25 23:19:20|||||||||6
1769383170000|2026-01-25 23:19:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1769383180000|2026-01-25 23:19:40|||||||||5
1769383210000|2026-01-25 23:20:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|16
1769383220000|2026-01-25 23:20:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|3
1769383250000|2026-01-25 23:20:50|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|3
1769383260000|2026-01-25 23:21:00|19.07|18.91|19.07|18.91|19.09|18.93|19.05|18.89|37
1769383270000|2026-01-25 23:21:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1769383300000|2026-01-25 23:21:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|12
1769383410000|2026-01-25 23:23:30|||||||||19
1769383450000|2026-01-25 23:24:10|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|44
1769383480000|2026-01-25 23:24:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|2
1769383500000|2026-01-25 23:25:00|||||||||2
1769383510000|2026-01-25 23:25:10|||||||||2
1769383530000|2026-01-25 23:25:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|3
1769383550000|2026-01-25 23:25:50|19.07|18.91|19.07|18.91|19.09|18.93|19.07|18.91|5
1769383560000|2026-01-25 23:26:00|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|8
1769383570000|2026-01-25 23:26:10|||||||||1
1769383590000|2026-01-25 23:26:30|19.07|18.91|19.09|18.93|19.09|18.93|19.05|18.89|7
1769383630000|2026-01-25 23:27:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1769383640000|2026-01-25 23:27:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1769383690000|2026-01-25 23:28:10|||||||||1
1769383720000|2026-01-25 23:28:40|||||||||1
1769383730000|2026-01-25 23:28:50|||||||||2
1769383760000|2026-01-25 23:29:20|||||||||3
1769383790000|2026-01-25 23:29:50|||||||||2
1769383850000|2026-01-25 23:30:50|19|18.84|19|18.84|19|18.84|19|18.84|10
1769383860000|2026-01-25 23:31:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1769383870000|2026-01-25 23:31:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|5
1769383880000|2026-01-25 23:31:20|||||||||1
1769383900000|2026-01-25 23:31:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|22
1769383910000|2026-01-25 23:31:50|||||||||16
1769383920000|2026-01-25 23:32:00|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|10
1769383950000|2026-01-25 23:32:30|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|2
1769383980000|2026-01-25 23:33:00|||||||||1
1769383990000|2026-01-25 23:33:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|3
1769384000000|2026-01-25 23:33:20|18.99|18.83|19.01|18.85|19.01|18.85|18.97|18.81|4
1769384040000|2026-01-25 23:34:00|||||||||3
1769384060000|2026-01-25 23:34:20|||||||||2
1769384140000|2026-01-25 23:35:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1769384180000|2026-01-25 23:36:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769384190000|2026-01-25 23:36:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769384220000|2026-01-25 23:37:00|||||||||2
1769384280000|2026-01-25 23:38:00|||||||||1
1769384310000|2026-01-25 23:38:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1769384330000|2026-01-25 23:38:50|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|4
1769384340000|2026-01-25 23:39:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769384350000|2026-01-25 23:39:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1769384360000|2026-01-25 23:39:20|||||||||5
1769384370000|2026-01-25 23:39:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1769384380000|2026-01-25 23:39:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769384390000|2026-01-25 23:39:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1769384400000|2026-01-25 23:40:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1769384410000|2026-01-25 23:40:10|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|1
1769384490000|2026-01-25 23:41:30|19.04|18.88|19.07|18.91|19.07|18.91|19.02|18.86|27
1769384500000|2026-01-25 23:41:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769384510000|2026-01-25 23:41:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1769384520000|2026-01-25 23:42:00|||||||||1
1769384560000|2026-01-25 23:42:40|19.11|18.95|19.11|18.95|19.14|18.98|19.11|18.95|39
1769384570000|2026-01-25 23:42:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1769384620000|2026-01-25 23:43:40|||||||||1
1769384640000|2026-01-25 23:44:00|||||||||2
1769384760000|2026-01-25 23:46:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|9
1769384770000|2026-01-25 23:46:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|16
1769384780000|2026-01-25 23:46:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1769384790000|2026-01-25 23:46:30|19.02|18.86|19.04|18.88|19.04|18.88|19.01|18.85|6
1769384820000|2026-01-25 23:47:00|||||||||1
1769384830000|2026-01-25 23:47:10|||||||||1
1769384860000|2026-01-25 23:47:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1769384920000|2026-01-25 23:48:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769384930000|2026-01-25 23:48:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1769384940000|2026-01-25 23:49:00|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|0
1769384950000|2026-01-25 23:49:10|19.06|18.9|19.05|18.89|19.06|18.9|19.04|18.88|2
1769384970000|2026-01-25 23:49:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1769385020000|2026-01-25 23:50:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769385030000|2026-01-25 23:50:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1769385060000|2026-01-25 23:51:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1769385070000|2026-01-25 23:51:10|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|0
1769385140000|2026-01-25 23:52:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|7
1769385170000|2026-01-25 23:52:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1769385180000|2026-01-25 23:53:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|3
1769385210000|2026-01-25 23:53:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1769385220000|2026-01-25 23:53:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769385240000|2026-01-25 23:54:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1769385250000|2026-01-25 23:54:10|||||||||1
1769385270000|2026-01-25 23:54:30|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|3
1769385290000|2026-01-25 23:54:50|||||||||1
1769385310000|2026-01-25 23:55:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1769385320000|2026-01-25 23:55:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1769385330000|2026-01-25 23:55:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1769385370000|2026-01-25 23:56:10|||||||||4
1769385420000|2026-01-25 23:57:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|2
1769385430000|2026-01-25 23:57:10|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1769385440000|2026-01-25 23:57:20|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|1
1769385480000|2026-01-25 23:58:00|18.99|18.83|18.96|18.8|18.99|18.83|18.94|18.78|4
1769385490000|2026-01-25 23:58:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1769385620000|2026-01-26 00:00:20|||||||||1
1769385630000|2026-01-26 00:00:30|||||||||2
1769385640000|2026-01-26 00:00:40|||||||||1
1769385660000|2026-01-26 00:01:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|6
1769385670000|2026-01-26 00:01:10|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|1
1769385680000|2026-01-26 00:01:20|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|6
1769385730000|2026-01-26 00:02:10|18.94|18.78|18.92|18.76|18.96|18.8|18.92|18.76|15
1769385740000|2026-01-26 00:02:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|2
1769385760000|2026-01-26 00:02:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769385830000|2026-01-26 00:03:50|||||||||1
1769385840000|2026-01-26 00:04:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|10
1769385850000|2026-01-26 00:04:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|6
1769385870000|2026-01-26 00:04:30|||||||||1
1769385880000|2026-01-26 00:04:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1769385900000|2026-01-26 00:05:00|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1769385910000|2026-01-26 00:05:10|||||||||2
1769385920000|2026-01-26 00:05:20|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|15
1769385930000|2026-01-26 00:05:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1769385940000|2026-01-26 00:05:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769385950000|2026-01-26 00:05:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1769385960000|2026-01-26 00:06:00|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|0
1769385970000|2026-01-26 00:06:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1769385990000|2026-01-26 00:06:30|||||||||2
1769386000000|2026-01-26 00:06:40|||||||||2
1769386020000|2026-01-26 00:07:00|||||||||1
1769386030000|2026-01-26 00:07:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1769386080000|2026-01-26 00:08:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1769386090000|2026-01-26 00:08:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1769386110000|2026-01-26 00:08:30|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1769386120000|2026-01-26 00:08:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1769386140000|2026-01-26 00:09:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769386150000|2026-01-26 00:09:10|||||||||1
1769386160000|2026-01-26 00:09:20|||||||||1
1769386170000|2026-01-26 00:09:30|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|1
1769386190000|2026-01-26 00:09:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1769386200000|2026-01-26 00:10:00|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|2
1769386240000|2026-01-26 00:10:40|||||||||1
1769386250000|2026-01-26 00:10:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769386260000|2026-01-26 00:11:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1769386270000|2026-01-26 00:11:10|||||||||1
1769386300000|2026-01-26 00:11:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|30
1769386320000|2026-01-26 00:12:00|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|6
1769386330000|2026-01-26 00:12:10|||||||||4
1769386390000|2026-01-26 00:13:10|||||||||1
1769386400000|2026-01-26 00:13:20|||||||||1
1769386490000|2026-01-26 00:14:50|||||||||1
1769386640000|2026-01-26 00:17:20|||||||||8
1769386660000|2026-01-26 00:17:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1769386670000|2026-01-26 00:17:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1769386690000|2026-01-26 00:18:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1769386810000|2026-01-26 00:20:10|||||||||2
1769386830000|2026-01-26 00:20:30|||||||||3
1769387090000|2026-01-26 00:24:50|||||||||1
1769387110000|2026-01-26 00:25:10|||||||||1
1769387140000|2026-01-26 00:25:40|||||||||2
1769387310000|2026-01-26 00:28:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|7
1769387500000|2026-01-26 00:31:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|19
1769387580000|2026-01-26 00:33:00|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|13
1769387590000|2026-01-26 00:33:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1769387600000|2026-01-26 00:33:20|||||||||5
1769387620000|2026-01-26 00:33:40|||||||||1
1769387650000|2026-01-26 00:34:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769387660000|2026-01-26 00:34:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1769387780000|2026-01-26 00:36:20|||||||||1
1769387810000|2026-01-26 00:36:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|2
1769387960000|2026-01-26 00:39:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|4
1769387970000|2026-01-26 00:39:30|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|1
1769388150000|2026-01-26 00:42:30|||||||||1
1769388370000|2026-01-26 00:46:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1769388400000|2026-01-26 00:46:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1769388520000|2026-01-26 00:48:40|||||||||1
1769388590000|2026-01-26 00:49:50|||||||||1
1769388670000|2026-01-26 00:51:10|||||||||1
1769388710000|2026-01-26 00:51:50|||||||||1
1769388820000|2026-01-26 00:53:40|||||||||2
1769388840000|2026-01-26 00:54:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1769388850000|2026-01-26 00:54:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1769388920000|2026-01-26 00:55:20|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|7
1769388930000|2026-01-26 00:55:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1769388940000|2026-01-26 00:55:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769388970000|2026-01-26 00:56:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769388980000|2026-01-26 00:56:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769388990000|2026-01-26 00:56:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1769389070000|2026-01-26 00:57:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1769389130000|2026-01-26 00:58:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1769389140000|2026-01-26 00:59:00|19.08|18.92|19.06|18.9|19.1|18.94|19.06|18.9|1
1769389200000|2026-01-26 01:00:00|||||||||11
1769389220000|2026-01-26 01:00:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1769389240000|2026-01-26 01:00:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|6
1769389250000|2026-01-26 01:00:50|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|3
1769389260000|2026-01-26 01:01:00|||||||||1
1769389270000|2026-01-26 01:01:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1769389280000|2026-01-26 01:01:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1769389320000|2026-01-26 01:02:00|||||||||2
1769389340000|2026-01-26 01:02:20|||||||||1
1769389350000|2026-01-26 01:02:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1769389360000|2026-01-26 01:02:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|0
1769389370000|2026-01-26 01:02:50|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|4
1769389380000|2026-01-26 01:03:00|||||||||1
1769389390000|2026-01-26 01:03:10|||||||||1
1769389410000|2026-01-26 01:03:30|||||||||1
1769389430000|2026-01-26 01:03:50|||||||||4
1769389450000|2026-01-26 01:04:10|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|11
1769389460000|2026-01-26 01:04:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1769389490000|2026-01-26 01:04:50|||||||||1
1769389510000|2026-01-26 01:05:10|||||||||2
1769389520000|2026-01-26 01:05:20|||||||||5
1769389540000|2026-01-26 01:05:40|||||||||1
1769389600000|2026-01-26 01:06:40|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|5
1769389630000|2026-01-26 01:07:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1769389640000|2026-01-26 01:07:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|2
1769389650000|2026-01-26 01:07:30|||||||||1
1769389660000|2026-01-26 01:07:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1769389680000|2026-01-26 01:08:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1769389710000|2026-01-26 01:08:30|||||||||5
1769389750000|2026-01-26 01:09:10|||||||||1
1769389790000|2026-01-26 01:09:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1769389800000|2026-01-26 01:10:00|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|1
1769389810000|2026-01-26 01:10:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|0
1769389830000|2026-01-26 01:10:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1769389840000|2026-01-26 01:10:40|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|0
1769389850000|2026-01-26 01:10:50|18.97|18.81|18.97|18.81|18.99|18.83|18.96|18.8|0
1769389860000|2026-01-26 01:11:00|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1769389910000|2026-01-26 01:11:50|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1769389920000|2026-01-26 01:12:00|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|0
1769389990000|2026-01-26 01:13:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|7
1769390050000|2026-01-26 01:14:10|||||||||1
1769390060000|2026-01-26 01:14:20|||||||||1
1769390070000|2026-01-26 01:14:30|||||||||4
1769390080000|2026-01-26 01:14:40|||||||||10
1769390090000|2026-01-26 01:14:50|||||||||1
1769390140000|2026-01-26 01:15:40|||||||||1
1769390180000|2026-01-26 01:16:20|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|10
1769390190000|2026-01-26 01:16:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1769390200000|2026-01-26 01:16:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1769390210000|2026-01-26 01:16:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1769390350000|2026-01-26 01:19:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|13
1769390370000|2026-01-26 01:19:30|||||||||1
1769390420000|2026-01-26 01:20:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|7
1769390450000|2026-01-26 01:20:50|||||||||2
1769390460000|2026-01-26 01:21:00|||||||||12
1769390470000|2026-01-26 01:21:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1769390490000|2026-01-26 01:21:30|||||||||5
1769390600000|2026-01-26 01:23:20|||||||||1
1769390640000|2026-01-26 01:24:00|||||||||3
1769390650000|2026-01-26 01:24:10|||||||||1
1769390690000|2026-01-26 01:24:50|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|18
1769390770000|2026-01-26 01:26:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1769390820000|2026-01-26 01:27:00|||||||||3
1769391060000|2026-01-26 01:31:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|12
1769391070000|2026-01-26 01:31:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|32
1769391080000|2026-01-26 01:31:20|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|13
1769391210000|2026-01-26 01:33:30|||||||||1
1769391360000|2026-01-26 01:36:00|||||||||1
1769391440000|2026-01-26 01:37:20|||||||||1
1769391610000|2026-01-26 01:40:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|10
1769391930000|2026-01-26 01:45:30|||||||||6
1769391950000|2026-01-26 01:45:50|||||||||1
1769549410000|2026-01-27 21:30:10|||||||||105
1769549420000|2026-01-27 21:30:20|||||||||79
1769549460000|2026-01-27 21:31:00|||||||||2
1769549490000|2026-01-27 21:31:30|||||||||1
1769549540000|2026-01-27 21:32:20|||||||||2
1769549560000|2026-01-27 21:32:40|||||||||50
1769549700000|2026-01-27 21:35:00|||||||||5
1769549740000|2026-01-27 21:35:40|||||||||1
1769549750000|2026-01-27 21:35:50|||||||||4
1769549770000|2026-01-27 21:36:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|11
1769549950000|2026-01-27 21:39:10|||||||||5
1769549960000|2026-01-27 21:39:20|||||||||114
1769550010000|2026-01-27 21:40:10|||||||||9
1769550020000|2026-01-27 21:40:20|||||||||2
1769550060000|2026-01-27 21:41:00|||||||||1
1769550080000|2026-01-27 21:41:20|||||||||1
1769550180000|2026-01-27 21:43:00|||||||||1
1769550220000|2026-01-27 21:43:40|||||||||20
1769550230000|2026-01-27 21:43:50|||||||||5
1769550240000|2026-01-27 21:44:00|||||||||1
1769550250000|2026-01-27 21:44:10|||||||||7
1769550320000|2026-01-27 21:45:20|||||||||2
1769550330000|2026-01-27 21:45:30|||||||||1
1769550370000|2026-01-27 21:46:10|||||||||3
1769550780000|2026-01-27 21:53:00|||||||||2
1769550980000|2026-01-27 21:56:20|||||||||32
1769551000000|2026-01-27 21:56:40|||||||||2
1769551020000|2026-01-27 21:57:00|||||||||8
1769551060000|2026-01-27 21:57:40|||||||||1
1769551150000|2026-01-27 21:59:10|||||||||12
1769551170000|2026-01-27 21:59:30|||||||||48
1769551190000|2026-01-27 21:59:50|||||||||28
1769554800000|2026-01-27 23:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1769554840000|2026-01-27 23:00:40|||||||||1
1769554860000|2026-01-27 23:01:00|||||||||31
1769554870000|2026-01-27 23:01:10|||||||||7
1769554880000|2026-01-27 23:01:20|||||||||6
1769554900000|2026-01-27 23:01:40|||||||||4
1769554920000|2026-01-27 23:02:00|||||||||4
1769554950000|2026-01-27 23:02:30|||||||||1
1769554990000|2026-01-27 23:03:10|||||||||2
1769555010000|2026-01-27 23:03:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|58
1769555020000|2026-01-27 23:03:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|73
1769555040000|2026-01-27 23:04:00|18.79|18.63|18.79|18.63|18.81|18.65|18.78|18.62|53
1769555050000|2026-01-27 23:04:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|2
1769555060000|2026-01-27 23:04:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1769555090000|2026-01-27 23:04:50|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|22
1769555140000|2026-01-27 23:05:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1769555160000|2026-01-27 23:06:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1769555240000|2026-01-27 23:07:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1769555420000|2026-01-27 23:10:20|||||||||2
1769555960000|2026-01-27 23:19:20|||||||||2
1769555970000|2026-01-27 23:19:30|||||||||3
1769556170000|2026-01-27 23:22:50|||||||||1
1769556190000|2026-01-27 23:23:10|||||||||2
1769556650000|2026-01-27 23:30:50|||||||||3
1769556680000|2026-01-27 23:31:20|||||||||3
1769556700000|2026-01-27 23:31:40|||||||||1
1769558400000|2026-01-28 00:00:00|||||||||5
1769558480000|2026-01-28 00:01:20|||||||||3
1769558750000|2026-01-28 00:05:50|||||||||1
1769558800000|2026-01-28 00:06:40|||||||||1
1769559090000|2026-01-28 00:11:30|||||||||8
1769559110000|2026-01-28 00:11:50|||||||||1
1769559120000|2026-01-28 00:12:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|133
1769559860000|2026-01-28 00:24:20|||||||||1
1769559930000|2026-01-28 00:25:30|||||||||6
1769560260000|2026-01-28 00:31:00|||||||||2
1769560270000|2026-01-28 00:31:10|||||||||1
1769560280000|2026-01-28 00:31:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|28
1769560290000|2026-01-28 00:31:30|||||||||1
1769560310000|2026-01-28 00:31:50|||||||||1
1769560610000|2026-01-28 00:36:50|||||||||1
1769560650000|2026-01-28 00:37:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1769560800000|2026-01-28 00:40:00|||||||||1
1769560870000|2026-01-28 00:41:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1769560880000|2026-01-28 00:41:20|||||||||1
1769560990000|2026-01-28 00:43:10|||||||||1
1769561170000|2026-01-28 00:46:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1769561190000|2026-01-28 00:46:30|||||||||3
1769561880000|2026-01-28 00:58:00|||||||||1
1769561890000|2026-01-28 00:58:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1769563270000|2026-01-28 01:21:10|||||||||7
1769563570000|2026-01-28 01:26:10|||||||||2
1769564100000|2026-01-28 01:35:00|||||||||13
1769565120000|2026-01-28 01:52:00|||||||||5
1769565140000|2026-01-28 01:52:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|18
1769565360000|2026-01-28 01:56:00|||||||||1
1769566150000|2026-01-28 02:09:10|||||||||3
1769566160000|2026-01-28 02:09:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1769566240000|2026-01-28 02:10:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1769566440000|2026-01-28 02:14:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|35
1769566490000|2026-01-28 02:14:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1769566680000|2026-01-28 02:18:00|||||||||1
1769566770000|2026-01-28 02:19:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|48
1769567020000|2026-01-28 02:23:40|||||||||1
1769567040000|2026-01-28 02:24:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1769567400000|2026-01-28 02:30:00|||||||||11
1769567620000|2026-01-28 02:33:40|||||||||7
1769567800000|2026-01-28 02:36:40|||||||||1
1769567930000|2026-01-28 02:38:50|||||||||1
1769568570000|2026-01-28 02:49:30|||||||||11
1769568880000|2026-01-28 02:54:40|||||||||1
1769569200000|2026-01-28 03:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|20
1769569480000|2026-01-28 03:04:40|||||||||4
1769570170000|2026-01-28 03:16:10|||||||||1
1769570450000|2026-01-28 03:20:50|||||||||1
1769570820000|2026-01-28 03:27:00|||||||||5
1769572720000|2026-01-28 03:58:40|||||||||6
1769572940000|2026-01-28 04:02:20|||||||||3
1769574490000|2026-01-28 04:28:10|||||||||3
1769575030000|2026-01-28 04:37:10|||||||||1
1769575620000|2026-01-28 04:47:00|||||||||6
1769577100000|2026-01-28 05:11:40|||||||||1
1769577320000|2026-01-28 05:15:20|||||||||5
1769577380000|2026-01-28 05:16:20|||||||||1
1769577620000|2026-01-28 05:20:20|||||||||5
1769577920000|2026-01-28 05:25:20|||||||||2
1769578210000|2026-01-28 05:30:10|||||||||5
1769578410000|2026-01-28 05:33:30|||||||||3
1769578450000|2026-01-28 05:34:10|||||||||2
1769578510000|2026-01-28 05:35:10|||||||||5
1769578680000|2026-01-28 05:38:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1769578740000|2026-01-28 05:39:00|||||||||1
1769578810000|2026-01-28 05:40:10|||||||||5
1769578960000|2026-01-28 05:42:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1769579060000|2026-01-28 05:44:20|||||||||1
1769579110000|2026-01-28 05:45:10|||||||||5
1769579400000|2026-01-28 05:50:00|||||||||5
1769579700000|2026-01-28 05:55:00|||||||||5
1769579880000|2026-01-28 05:58:00|||||||||4
1769580000000|2026-01-28 06:00:00|18.7|18.54|18.65|18.49|18.7|18.54|18.6|18.44|350
1769580080000|2026-01-28 06:01:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1769580090000|2026-01-28 06:01:30|||||||||16
1769580100000|2026-01-28 06:01:40|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|1
1769580110000|2026-01-28 06:01:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1769580180000|2026-01-28 06:03:00|||||||||1
1769580210000|2026-01-28 06:03:30|||||||||2
1769580220000|2026-01-28 06:03:40|||||||||1
1769580240000|2026-01-28 06:04:00|||||||||1
1769580290000|2026-01-28 06:04:50|||||||||2
1769580300000|2026-01-28 06:05:00|||||||||1
1769580380000|2026-01-28 06:06:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|29
1769580730000|2026-01-28 06:12:10|||||||||1
1769580840000|2026-01-28 06:14:00|||||||||1
1769581220000|2026-01-28 06:20:20|||||||||5
1769581800000|2026-01-28 06:30:00|||||||||12
1769581810000|2026-01-28 06:30:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1769581850000|2026-01-28 06:30:50|||||||||2
1769581980000|2026-01-28 06:33:00|||||||||2
1769582370000|2026-01-28 06:39:30|||||||||1
1769582580000|2026-01-28 06:43:00|||||||||4
1769582590000|2026-01-28 06:43:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1769582710000|2026-01-28 06:45:10|||||||||6
1769582750000|2026-01-28 06:45:50|||||||||5
1769582840000|2026-01-28 06:47:20|||||||||1
1769583100000|2026-01-28 06:51:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1769583540000|2026-01-28 06:59:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1769583800000|2026-01-28 07:03:20|||||||||1
1769583840000|2026-01-28 07:04:00|||||||||1
1769584040000|2026-01-28 07:07:20|||||||||7
1769584410000|2026-01-28 07:13:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1769584460000|2026-01-28 07:14:20|||||||||1
1769584480000|2026-01-28 07:14:40|||||||||1
1769584610000|2026-01-28 07:16:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1769584630000|2026-01-28 07:17:10|||||||||1
1769584720000|2026-01-28 07:18:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1769584730000|2026-01-28 07:18:50|||||||||1
1769585050000|2026-01-28 07:24:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|18
1769585100000|2026-01-28 07:25:00|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|6
1769585110000|2026-01-28 07:25:10|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|37
1769585120000|2026-01-28 07:25:20|||||||||1
1769585200000|2026-01-28 07:26:40|||||||||2
1769585260000|2026-01-28 07:27:40|||||||||16
1769585420000|2026-01-28 07:30:20|||||||||4
1769585440000|2026-01-28 07:30:40|||||||||2
1769585640000|2026-01-28 07:34:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|10
1769585670000|2026-01-28 07:34:30|||||||||1
1769585800000|2026-01-28 07:36:40|||||||||4
1769586220000|2026-01-28 07:43:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|55
1769586240000|2026-01-28 07:44:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1769586650000|2026-01-28 07:50:50|||||||||3
1769587100000|2026-01-28 07:58:20|||||||||1
1769587280000|2026-01-28 08:01:20|||||||||1
1769587290000|2026-01-28 08:01:30|||||||||1
1769587360000|2026-01-28 08:02:40|||||||||3
1769587450000|2026-01-28 08:04:10|||||||||1
1769587670000|2026-01-28 08:07:50|||||||||2
1769587840000|2026-01-28 08:10:40|||||||||4
1769588110000|2026-01-28 08:15:10|||||||||1
1769588270000|2026-01-28 08:17:50|||||||||2
1769588280000|2026-01-28 08:18:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|45
1769588320000|2026-01-28 08:18:40|||||||||18
1769588480000|2026-01-28 08:21:20|||||||||2
1769588530000|2026-01-28 08:22:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1769588540000|2026-01-28 08:22:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1769588560000|2026-01-28 08:22:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1769588580000|2026-01-28 08:23:00|||||||||1
1769588850000|2026-01-28 08:27:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1769588860000|2026-01-28 08:27:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1769588870000|2026-01-28 08:27:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1769588940000|2026-01-28 08:29:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1769589000000|2026-01-28 08:30:00|||||||||2
1769589020000|2026-01-28 08:30:20|||||||||6
1769589290000|2026-01-28 08:34:50|||||||||7
1769589550000|2026-01-28 08:39:10|||||||||1
1769589660000|2026-01-28 08:41:00|||||||||2
1769589910000|2026-01-28 08:45:10|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|2
1769590250000|2026-01-28 08:50:50|||||||||2
1769590560000|2026-01-28 08:56:00|||||||||1
1769590710000|2026-01-28 08:58:30|||||||||6
1769590800000|2026-01-28 09:00:00|||||||||1
1769590810000|2026-01-28 09:00:10|||||||||1
1769590840000|2026-01-28 09:00:40|||||||||1
1769590870000|2026-01-28 09:01:10|||||||||1
1769591390000|2026-01-28 09:09:50|||||||||1
1769591550000|2026-01-28 09:12:30|||||||||2
1769591570000|2026-01-28 09:12:50|||||||||1
1769591740000|2026-01-28 09:15:40|||||||||25
1769592050000|2026-01-28 09:20:50|||||||||92
1769592060000|2026-01-28 09:21:00|||||||||1
1769592120000|2026-01-28 09:22:00|||||||||1
1769592130000|2026-01-28 09:22:10|||||||||1
1769592180000|2026-01-28 09:23:00|||||||||1
1769592230000|2026-01-28 09:23:50|||||||||2
1769592310000|2026-01-28 09:25:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1769592820000|2026-01-28 09:33:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1769592840000|2026-01-28 09:34:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1769592850000|2026-01-28 09:34:10|||||||||1
1769592990000|2026-01-28 09:36:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1769593000000|2026-01-28 09:36:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|86
1769593060000|2026-01-28 09:37:40|||||||||2
1769593140000|2026-01-28 09:39:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1769593240000|2026-01-28 09:40:40|||||||||8
1769593260000|2026-01-28 09:41:00|||||||||1
1769593550000|2026-01-28 09:45:50|||||||||1
1769593580000|2026-01-28 09:46:20|||||||||13
1769593810000|2026-01-28 09:50:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|26
1769593880000|2026-01-28 09:51:20|||||||||2
1769593900000|2026-01-28 09:51:40|||||||||2
1769593950000|2026-01-28 09:52:30|||||||||1
1769594500000|2026-01-28 10:01:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|59
1769594560000|2026-01-28 10:02:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1769594580000|2026-01-28 10:03:00|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|10
1769594590000|2026-01-28 10:03:10|||||||||1
1769594600000|2026-01-28 10:03:20|||||||||1
1769594610000|2026-01-28 10:03:30|||||||||1
1769594840000|2026-01-28 10:07:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1769594940000|2026-01-28 10:09:00|||||||||1
1769594950000|2026-01-28 10:09:10|||||||||1
1769594960000|2026-01-28 10:09:20|||||||||1
1769594970000|2026-01-28 10:09:30|||||||||1
1769595200000|2026-01-28 10:13:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1769595260000|2026-01-28 10:14:20|||||||||1
1769595400000|2026-01-28 10:16:40|||||||||1
1769595420000|2026-01-28 10:17:00|||||||||10
1769595440000|2026-01-28 10:17:20|||||||||2
1769595550000|2026-01-28 10:19:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|40
1769595570000|2026-01-28 10:19:30|||||||||1
1769595660000|2026-01-28 10:21:00|||||||||1
1769595750000|2026-01-28 10:22:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1769595770000|2026-01-28 10:22:50|||||||||1
1769595790000|2026-01-28 10:23:10|||||||||2
1769596190000|2026-01-28 10:29:50|||||||||1
1769596450000|2026-01-28 10:34:10|||||||||110
1769596460000|2026-01-28 10:34:20|||||||||2
1769596530000|2026-01-28 10:35:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1769596540000|2026-01-28 10:35:40|||||||||1
1769596550000|2026-01-28 10:35:50|||||||||1
1769596570000|2026-01-28 10:36:10|||||||||2
1769597100000|2026-01-28 10:45:00|||||||||4
1769597120000|2026-01-28 10:45:20|||||||||3
1769597190000|2026-01-28 10:46:30|||||||||1
1769597300000|2026-01-28 10:48:20|||||||||1
1769597440000|2026-01-28 10:50:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|34
1769597450000|2026-01-28 10:50:50|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|6
1769597470000|2026-01-28 10:51:10|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|3
1769597490000|2026-01-28 10:51:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|3
1769597720000|2026-01-28 10:55:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|32
1769597850000|2026-01-28 10:57:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1769597890000|2026-01-28 10:58:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|80
1769597930000|2026-01-28 10:58:50|||||||||1
1769597950000|2026-01-28 10:59:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1769597960000|2026-01-28 10:59:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1769597970000|2026-01-28 10:59:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1769597980000|2026-01-28 10:59:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1769597990000|2026-01-28 10:59:50|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|0
1769598020000|2026-01-28 11:00:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769598030000|2026-01-28 11:00:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1769598040000|2026-01-28 11:00:40|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1769598050000|2026-01-28 11:00:50|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1769598170000|2026-01-28 11:02:50|||||||||1
1769598510000|2026-01-28 11:08:30|||||||||1
1769598540000|2026-01-28 11:09:00|||||||||2
1769598850000|2026-01-28 11:14:10|||||||||5
1769598890000|2026-01-28 11:14:50|||||||||5
1769598900000|2026-01-28 11:15:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|8
1769598960000|2026-01-28 11:16:00|||||||||3
1769599010000|2026-01-28 11:16:50|||||||||1
1769599130000|2026-01-28 11:18:50|||||||||3
1769599180000|2026-01-28 11:19:40|||||||||4
1769599350000|2026-01-28 11:22:30|||||||||1
1769599700000|2026-01-28 11:28:20|||||||||1
1769599730000|2026-01-28 11:28:50|||||||||1
1769600540000|2026-01-28 11:42:20|||||||||3
1769600820000|2026-01-28 11:47:00|||||||||1
1769600830000|2026-01-28 11:47:10|||||||||2
1769600850000|2026-01-28 11:47:30|||||||||2
1769600860000|2026-01-28 11:47:40|||||||||6
1769600870000|2026-01-28 11:47:50|||||||||1
1769600900000|2026-01-28 11:48:20|||||||||12
1769601000000|2026-01-28 11:50:00|||||||||5
1769601160000|2026-01-28 11:52:40|||||||||2
1769601170000|2026-01-28 11:52:50|||||||||54
1769601200000|2026-01-28 11:53:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|20
1769601230000|2026-01-28 11:53:50|||||||||2
1769601310000|2026-01-28 11:55:10|||||||||1
1769601350000|2026-01-28 11:55:50|||||||||1
1769601360000|2026-01-28 11:56:00|||||||||1
1769601480000|2026-01-28 11:58:00|||||||||1
1769602340000|2026-01-28 12:12:20|18.83|18.67|18.85|18.69|18.88|18.72|18.83|18.67|373
1769602350000|2026-01-28 12:12:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|42
1769602360000|2026-01-28 12:12:40|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|9
1769602400000|2026-01-28 12:13:20|||||||||2
1769602410000|2026-01-28 12:13:30|||||||||62
1769602440000|2026-01-28 12:14:00|||||||||3
1769602470000|2026-01-28 12:14:30|18.87|18.71|18.85|18.69|18.87|18.71|18.83|18.67|25
1769602480000|2026-01-28 12:14:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|7
1769602520000|2026-01-28 12:15:20|||||||||1
1769602530000|2026-01-28 12:15:30|||||||||3
1769602740000|2026-01-28 12:19:00|||||||||1
1769602750000|2026-01-28 12:19:10|||||||||1
1769602770000|2026-01-28 12:19:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|27
1769602780000|2026-01-28 12:19:40|||||||||1
1769602800000|2026-01-28 12:20:00|||||||||1
1769602810000|2026-01-28 12:20:10|||||||||70
1769602830000|2026-01-28 12:20:30|||||||||3
1769602840000|2026-01-28 12:20:40|||||||||4
1769602880000|2026-01-28 12:21:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|95
1769602890000|2026-01-28 12:21:30|||||||||2
1769602920000|2026-01-28 12:22:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1769602980000|2026-01-28 12:23:00|||||||||1
1769603000000|2026-01-28 12:23:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1769603010000|2026-01-28 12:23:30|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|3
1769603050000|2026-01-28 12:24:10|||||||||2
1769603080000|2026-01-28 12:24:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1769603130000|2026-01-28 12:25:30|||||||||2
1769603520000|2026-01-28 12:32:00|||||||||53
1769603550000|2026-01-28 12:32:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769603590000|2026-01-28 12:33:10|||||||||56
1769603720000|2026-01-28 12:35:20|||||||||1
1769603730000|2026-01-28 12:35:30|||||||||3
1769603770000|2026-01-28 12:36:10|||||||||11
1769603790000|2026-01-28 12:36:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1769603800000|2026-01-28 12:36:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|6
1769603810000|2026-01-28 12:36:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769603850000|2026-01-28 12:37:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|13
1769603860000|2026-01-28 12:37:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769603870000|2026-01-28 12:37:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1769603880000|2026-01-28 12:38:00|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1769603890000|2026-01-28 12:38:10|||||||||2
1769603910000|2026-01-28 12:38:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1769603920000|2026-01-28 12:38:40|||||||||3
1769603930000|2026-01-28 12:38:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|11
1769603950000|2026-01-28 12:39:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1769603960000|2026-01-28 12:39:20|||||||||1
1769604000000|2026-01-28 12:40:00|||||||||1
1769604020000|2026-01-28 12:40:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|2
1769604050000|2026-01-28 12:40:50|||||||||1
1769604060000|2026-01-28 12:41:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769604090000|2026-01-28 12:41:30|||||||||1
1769604110000|2026-01-28 12:41:50|||||||||5
1769604120000|2026-01-28 12:42:00|||||||||2
1769604130000|2026-01-28 12:42:10|||||||||18
1769604270000|2026-01-28 12:44:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1769604280000|2026-01-28 12:44:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769604300000|2026-01-28 12:45:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1769604340000|2026-01-28 12:45:40|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|2
1769604350000|2026-01-28 12:45:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769604370000|2026-01-28 12:46:10|||||||||19
1769604390000|2026-01-28 12:46:30|||||||||37
1769604400000|2026-01-28 12:46:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1769604410000|2026-01-28 12:46:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769604470000|2026-01-28 12:47:50|||||||||2
1769604490000|2026-01-28 12:48:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|93
1769604500000|2026-01-28 12:48:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|16
1769604520000|2026-01-28 12:48:40|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|9
1769604540000|2026-01-28 12:49:00|||||||||1
1769604590000|2026-01-28 12:49:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769604660000|2026-01-28 12:51:00|||||||||11
1769604750000|2026-01-28 12:52:30|||||||||1
1769604820000|2026-01-28 12:53:40|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|10
1769604830000|2026-01-28 12:53:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1769604840000|2026-01-28 12:54:00|||||||||1
1769604910000|2026-01-28 12:55:10|||||||||4
1769604920000|2026-01-28 12:55:20|||||||||11
1769605010000|2026-01-28 12:56:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769605170000|2026-01-28 12:59:30|||||||||1
1769605280000|2026-01-28 13:01:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|2
1769605310000|2026-01-28 13:01:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|34
1769605330000|2026-01-28 13:02:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1769605340000|2026-01-28 13:02:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|44
1769605370000|2026-01-28 13:02:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769605600000|2026-01-28 13:06:40|||||||||56
1769605610000|2026-01-28 13:06:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|16
1769605620000|2026-01-28 13:07:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1769605650000|2026-01-28 13:07:30|||||||||2
1769605670000|2026-01-28 13:07:50|||||||||1
1769605700000|2026-01-28 13:08:20|||||||||2
1769605710000|2026-01-28 13:08:30|||||||||1
1769605730000|2026-01-28 13:08:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|2
1769605740000|2026-01-28 13:09:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1769605750000|2026-01-28 13:09:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769605760000|2026-01-28 13:09:20|||||||||5
1769605770000|2026-01-28 13:09:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769605810000|2026-01-28 13:10:10|||||||||1
1769605820000|2026-01-28 13:10:20|||||||||1
1769605830000|2026-01-28 13:10:30|||||||||2
1769606000000|2026-01-28 13:13:20|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|141
1769606040000|2026-01-28 13:14:00|||||||||1
1769606050000|2026-01-28 13:14:10|||||||||5
1769606070000|2026-01-28 13:14:30|||||||||1
1769606090000|2026-01-28 13:14:50|||||||||1
1769606100000|2026-01-28 13:15:00|||||||||1
1769606110000|2026-01-28 13:15:10|||||||||15
1769606120000|2026-01-28 13:15:20|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|42
1769606140000|2026-01-28 13:15:40|||||||||2
1769606180000|2026-01-28 13:16:20|||||||||25
1769606210000|2026-01-28 13:16:50|||||||||1
1769606310000|2026-01-28 13:18:30|||||||||15
1769606320000|2026-01-28 13:18:40|||||||||4
1769606330000|2026-01-28 13:18:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|19
1769606340000|2026-01-28 13:19:00|||||||||1
1769606360000|2026-01-28 13:19:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|0
1769606370000|2026-01-28 13:19:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769606380000|2026-01-28 13:19:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1769606390000|2026-01-28 13:19:50|||||||||3
1769606400000|2026-01-28 13:20:00|||||||||6
1769606410000|2026-01-28 13:20:10|||||||||1
1769606420000|2026-01-28 13:20:20|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|0
1769606430000|2026-01-28 13:20:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1769606440000|2026-01-28 13:20:40|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|7
1769606480000|2026-01-28 13:21:20|||||||||1
1769606500000|2026-01-28 13:21:40|||||||||1
1769606660000|2026-01-28 13:24:20|||||||||5
1769606740000|2026-01-28 13:25:40|||||||||1
1769606800000|2026-01-28 13:26:40|||||||||1
1769606830000|2026-01-28 13:27:10|||||||||4
1769606840000|2026-01-28 13:27:20|||||||||1
1769606920000|2026-01-28 13:28:40|||||||||1
1769607000000|2026-01-28 13:30:00|||||||||1
1769607040000|2026-01-28 13:30:40|||||||||6
1769607120000|2026-01-28 13:32:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1769607130000|2026-01-28 13:32:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769607160000|2026-01-28 13:32:40|||||||||2
1769607470000|2026-01-28 13:37:50|||||||||3
1769607480000|2026-01-28 13:38:00|||||||||1
1769607750000|2026-01-28 13:42:30|||||||||15
1769607820000|2026-01-28 13:43:40|||||||||1
1769607870000|2026-01-28 13:44:30|||||||||1
1769607900000|2026-01-28 13:45:00|||||||||3
1769608180000|2026-01-28 13:49:40|||||||||6
1769608210000|2026-01-28 13:50:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|30
1769608220000|2026-01-28 13:50:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|26
1769608270000|2026-01-28 13:51:10|||||||||2
1769608300000|2026-01-28 13:51:40|||||||||71
1769608370000|2026-01-28 13:52:50|||||||||4
1769608420000|2026-01-28 13:53:40|||||||||4
1769608460000|2026-01-28 13:54:20|||||||||2
1769608470000|2026-01-28 13:54:30|||||||||24
1769608570000|2026-01-28 13:56:10|||||||||1
1769608620000|2026-01-28 13:57:00|||||||||102
1769608630000|2026-01-28 13:57:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1769608670000|2026-01-28 13:57:50|||||||||4
1769608680000|2026-01-28 13:58:00|||||||||4
1769608690000|2026-01-28 13:58:10|||||||||2
1769608710000|2026-01-28 13:58:30|||||||||4
1769608720000|2026-01-28 13:58:40|||||||||1
1769608760000|2026-01-28 13:59:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1769608810000|2026-01-28 14:00:10|||||||||2
1769608870000|2026-01-28 14:01:10|||||||||1
1769608890000|2026-01-28 14:01:30|||||||||2
1769608900000|2026-01-28 14:01:40|||||||||26
1769608910000|2026-01-28 14:01:50|||||||||8
1769608920000|2026-01-28 14:02:00|||||||||2
1769608930000|2026-01-28 14:02:10|18.9|18.74|18.88|18.72|18.92|18.76|18.88|18.72|80
1769608950000|2026-01-28 14:02:30|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|3
1769608960000|2026-01-28 14:02:40|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|0
1769608970000|2026-01-28 14:02:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1769608980000|2026-01-28 14:03:00|||||||||1
1769609000000|2026-01-28 14:03:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|14
1769609030000|2026-01-28 14:03:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|59
1769609120000|2026-01-28 14:05:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1769609140000|2026-01-28 14:05:40|||||||||1
1769609150000|2026-01-28 14:05:50|||||||||2
1769609160000|2026-01-28 14:06:00|||||||||2
1769609170000|2026-01-28 14:06:10|||||||||2
1769609180000|2026-01-28 14:06:20|||||||||2
1769609190000|2026-01-28 14:06:30|||||||||1
1769609200000|2026-01-28 14:06:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1769609210000|2026-01-28 14:06:50|||||||||3
1769609220000|2026-01-28 14:07:00|||||||||2
1769609230000|2026-01-28 14:07:10|||||||||2
1769609240000|2026-01-28 14:07:20|||||||||1
1769609250000|2026-01-28 14:07:30|||||||||2
1769609260000|2026-01-28 14:07:40|||||||||2
1769609270000|2026-01-28 14:07:50|||||||||1
1769609280000|2026-01-28 14:08:00|||||||||2
1769609290000|2026-01-28 14:08:10|||||||||2
1769609300000|2026-01-28 14:08:20|||||||||2
1769609310000|2026-01-28 14:08:30|||||||||4
1769609320000|2026-01-28 14:08:40|||||||||2
1769609330000|2026-01-28 14:08:50|||||||||2
1769609340000|2026-01-28 14:09:00|||||||||1
1769609350000|2026-01-28 14:09:10|||||||||3
1769609360000|2026-01-28 14:09:20|||||||||1
1769609370000|2026-01-28 14:09:30|||||||||4
1769609380000|2026-01-28 14:09:40|||||||||1
1769609390000|2026-01-28 14:09:50|||||||||2
1769609400000|2026-01-28 14:10:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|44
1769609410000|2026-01-28 14:10:10|||||||||2
1769609420000|2026-01-28 14:10:20|||||||||3
1769609430000|2026-01-28 14:10:30|||||||||1
1769609440000|2026-01-28 14:10:40|||||||||1
1769609500000|2026-01-28 14:11:40|||||||||1
1769609560000|2026-01-28 14:12:40|||||||||2
1769609570000|2026-01-28 14:12:50|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|27
1769609580000|2026-01-28 14:13:00|||||||||4
1769609600000|2026-01-28 14:13:20|||||||||1
1769609660000|2026-01-28 14:14:20|||||||||5
1769609690000|2026-01-28 14:14:50|||||||||1
1769609790000|2026-01-28 14:16:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1769609840000|2026-01-28 14:17:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|9
1769609870000|2026-01-28 14:17:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|31
1769609880000|2026-01-28 14:18:00|||||||||1
1769609930000|2026-01-28 14:18:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|3
1769609940000|2026-01-28 14:19:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|0
1769609950000|2026-01-28 14:19:10|||||||||2
1769609960000|2026-01-28 14:19:20|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|4
1769609970000|2026-01-28 14:19:30|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|1
1769609980000|2026-01-28 14:19:40|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|5
1769609990000|2026-01-28 14:19:50|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|0
1769610000000|2026-01-28 14:20:00|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|1
1769610060000|2026-01-28 14:21:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|369
1769610080000|2026-01-28 14:21:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1769610100000|2026-01-28 14:21:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|136
1769610160000|2026-01-28 14:22:40|||||||||3
1769610250000|2026-01-28 14:24:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|80
1769610330000|2026-01-28 14:25:30|||||||||10
1769610340000|2026-01-28 14:25:40|||||||||25
1769610380000|2026-01-28 14:26:20|||||||||12
1769610460000|2026-01-28 14:27:40|||||||||1
1769610480000|2026-01-28 14:28:00|||||||||50
1769610510000|2026-01-28 14:28:30|||||||||1
1769610520000|2026-01-28 14:28:40|||||||||1
1769610540000|2026-01-28 14:29:00|||||||||50
1769610560000|2026-01-28 14:29:20|||||||||3
1769610570000|2026-01-28 14:29:30|||||||||50
1769610590000|2026-01-28 14:29:50|||||||||3
1769610600000|2026-01-28 14:30:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|106
1769610610000|2026-01-28 14:30:10|||||||||25
1769610620000|2026-01-28 14:30:20|||||||||3
1769610630000|2026-01-28 14:30:30|||||||||7
1769610640000|2026-01-28 14:30:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|30
1769610650000|2026-01-28 14:30:50|||||||||3
1769610660000|2026-01-28 14:31:00|||||||||4
1769610670000|2026-01-28 14:31:10|||||||||17
1769610680000|2026-01-28 14:31:20|||||||||5
1769610690000|2026-01-28 14:31:30|||||||||2
1769610700000|2026-01-28 14:31:40|||||||||27
1769610710000|2026-01-28 14:31:50|||||||||3
1769610720000|2026-01-28 14:32:00|||||||||3
1769610730000|2026-01-28 14:32:10|||||||||5
1769610740000|2026-01-28 14:32:20|||||||||7
1769610750000|2026-01-28 14:32:30|||||||||4
1769610760000|2026-01-28 14:32:40|||||||||4
1769610770000|2026-01-28 14:32:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|36
1769610780000|2026-01-28 14:33:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|18
1769610790000|2026-01-28 14:33:10|||||||||4
1769610800000|2026-01-28 14:33:20|||||||||16
1769610810000|2026-01-28 14:33:30|18.93|18.77|18.93|18.77|18.97|18.81|18.93|18.77|148
1769610820000|2026-01-28 14:33:40|||||||||18
1769610830000|2026-01-28 14:33:50|||||||||1
1769610850000|2026-01-28 14:34:10|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|25
1769610890000|2026-01-28 14:34:50|||||||||12
1769610900000|2026-01-28 14:35:00|||||||||5
1769610910000|2026-01-28 14:35:10|||||||||55
1769610920000|2026-01-28 14:35:20|||||||||5
1769610940000|2026-01-28 14:35:40|||||||||2
1769610950000|2026-01-28 14:35:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|42
1769610960000|2026-01-28 14:36:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|87
1769610970000|2026-01-28 14:36:10|||||||||7
1769610980000|2026-01-28 14:36:20|||||||||62
1769610990000|2026-01-28 14:36:30|||||||||51
1769611000000|2026-01-28 14:36:40|||||||||16
1769611030000|2026-01-28 14:37:10|||||||||25
1769611050000|2026-01-28 14:37:30|||||||||7
1769611060000|2026-01-28 14:37:40|||||||||47
1769611070000|2026-01-28 14:37:50|19.03|18.87|19.03|18.87|19.07|18.91|19.03|18.87|23
1769611080000|2026-01-28 14:38:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1769611100000|2026-01-28 14:38:20|||||||||5
1769611110000|2026-01-28 14:38:30|||||||||1
1769611120000|2026-01-28 14:38:40|||||||||1
1769611130000|2026-01-28 14:38:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|29
1769611140000|2026-01-28 14:39:00|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|10
1769611150000|2026-01-28 14:39:10|||||||||13
1769611160000|2026-01-28 14:39:20|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|36
1769611170000|2026-01-28 14:39:30|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|50
1769611180000|2026-01-28 14:39:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1769611200000|2026-01-28 14:40:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1769611210000|2026-01-28 14:40:10|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|71
1769611220000|2026-01-28 14:40:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1769611230000|2026-01-28 14:40:30|||||||||12
1769611240000|2026-01-28 14:40:40|||||||||1
1769611260000|2026-01-28 14:41:00|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|87
1769611270000|2026-01-28 14:41:10|||||||||1
1769611280000|2026-01-28 14:41:20|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|27
1769611290000|2026-01-28 14:41:30|19.05|18.89|19.05|18.89|19.07|18.91|19.03|18.87|17
1769611300000|2026-01-28 14:41:40|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|3
1769611310000|2026-01-28 14:41:50|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|15
1769611320000|2026-01-28 14:42:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1769611340000|2026-01-28 14:42:20|||||||||9
1769611360000|2026-01-28 14:42:40|||||||||5
1769611370000|2026-01-28 14:42:50|||||||||1
1769611380000|2026-01-28 14:43:00|19.05|18.89|19.03|18.87|19.07|18.91|19.03|18.87|24
1769611390000|2026-01-28 14:43:10|||||||||5
1769611400000|2026-01-28 14:43:20|||||||||1
1769611410000|2026-01-28 14:43:30|||||||||2
1769611420000|2026-01-28 14:43:40|||||||||5
1769611430000|2026-01-28 14:43:50|||||||||1
1769611440000|2026-01-28 14:44:00|||||||||8
1769611450000|2026-01-28 14:44:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1769611460000|2026-01-28 14:44:20|||||||||20
1769611470000|2026-01-28 14:44:30|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|96
1769611480000|2026-01-28 14:44:40|||||||||2
1769611490000|2026-01-28 14:44:50|||||||||5
1769611500000|2026-01-28 14:45:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|2
1769611510000|2026-01-28 14:45:10|||||||||1
1769611520000|2026-01-28 14:45:20|||||||||10
1769611540000|2026-01-28 14:45:40|||||||||1
1769611550000|2026-01-28 14:45:50|||||||||5
1769611560000|2026-01-28 14:46:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|47
1769611570000|2026-01-28 14:46:10|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|65
1769611600000|2026-01-28 14:46:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|40
1769611610000|2026-01-28 14:46:50|||||||||1
1769611620000|2026-01-28 14:47:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|19
1769611640000|2026-01-28 14:47:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1769611650000|2026-01-28 14:47:30|||||||||11
1769611660000|2026-01-28 14:47:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|19
1769611670000|2026-01-28 14:47:50|19.07|18.91|19.07|18.91|19.1|18.94|19.07|18.91|19
1769611680000|2026-01-28 14:48:00|19.08|18.92|19.12|18.96|19.12|18.96|19.07|18.91|17
1769611690000|2026-01-28 14:48:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|11
1769611700000|2026-01-28 14:48:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1769611730000|2026-01-28 14:48:50|||||||||25
1769611740000|2026-01-28 14:49:00|||||||||2
1769611750000|2026-01-28 14:49:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|30
1769611760000|2026-01-28 14:49:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|104
1769611770000|2026-01-28 14:49:30|||||||||2
1769611780000|2026-01-28 14:49:40|||||||||6
1769611800000|2026-01-28 14:50:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|33
1769611810000|2026-01-28 14:50:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|57
1769611820000|2026-01-28 14:50:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1769611830000|2026-01-28 14:50:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1769611850000|2026-01-28 14:50:50|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|7
1769611860000|2026-01-28 14:51:00|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|15
1769611870000|2026-01-28 14:51:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1769611880000|2026-01-28 14:51:20|||||||||9
1769611890000|2026-01-28 14:51:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769611900000|2026-01-28 14:51:40|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|48
1769611910000|2026-01-28 14:51:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1769611920000|2026-01-28 14:52:00|||||||||2
1769611940000|2026-01-28 14:52:20|||||||||7
1769611950000|2026-01-28 14:52:30|19.05|18.89|19.07|18.91|19.07|18.91|19.03|18.87|27
1769611960000|2026-01-28 14:52:40|19.03|18.87|19.03|18.87|19.07|18.91|19.03|18.87|25
1769611970000|2026-01-28 14:52:50|||||||||1
1769611990000|2026-01-28 14:53:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|51
1769612010000|2026-01-28 14:53:30|||||||||2
1769612040000|2026-01-28 14:54:00|||||||||22
1769612050000|2026-01-28 14:54:10|||||||||3
1769612060000|2026-01-28 14:54:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|47
1769612070000|2026-01-28 14:54:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1769612080000|2026-01-28 14:54:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|37
1769612090000|2026-01-28 14:54:50|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|13
1769612100000|2026-01-28 14:55:00|19|18.84|19.02|18.86|19.02|18.86|18.98|18.82|13
1769612120000|2026-01-28 14:55:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1769612140000|2026-01-28 14:55:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1769612170000|2026-01-28 14:56:10|||||||||6
1769612180000|2026-01-28 14:56:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1769612190000|2026-01-28 14:56:30|||||||||2
1769612200000|2026-01-28 14:56:40|||||||||5
1769612220000|2026-01-28 14:57:00|||||||||6
1769612230000|2026-01-28 14:57:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|25
1769612240000|2026-01-28 14:57:20|||||||||10
1769612250000|2026-01-28 14:57:30|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|16
1769612260000|2026-01-28 14:57:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|40
1769612270000|2026-01-28 14:57:50|||||||||6
1769612280000|2026-01-28 14:58:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|5
1769612290000|2026-01-28 14:58:10|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|17
1769612300000|2026-01-28 14:58:20|||||||||8
1769612310000|2026-01-28 14:58:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|10
1769612320000|2026-01-28 14:58:40|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|1
1769612330000|2026-01-28 14:58:50|||||||||11
1769612340000|2026-01-28 14:59:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1769612350000|2026-01-28 14:59:10|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|22
1769612360000|2026-01-28 14:59:20|19|18.84|19.02|18.86|19.02|18.86|19|18.84|10
1769612380000|2026-01-28 14:59:40|||||||||5
1769612390000|2026-01-28 14:59:50|||||||||1
1769612400000|2026-01-28 15:00:00|||||||||11
1769612410000|2026-01-28 15:00:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|24
1769612420000|2026-01-28 15:00:20|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|39
1769612430000|2026-01-28 15:00:30|||||||||11
1769612440000|2026-01-28 15:00:40|||||||||2
1769612450000|2026-01-28 15:00:50|||||||||3
1769612460000|2026-01-28 15:01:00|||||||||1
1769612480000|2026-01-28 15:01:20|||||||||5
1769612490000|2026-01-28 15:01:30|||||||||1
1769612500000|2026-01-28 15:01:40|||||||||9
1769612520000|2026-01-28 15:02:00|19|18.84|19.02|18.86|19.02|18.86|18.98|18.82|66
1769612540000|2026-01-28 15:02:20|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|7
1769612550000|2026-01-28 15:02:30|||||||||1
1769612560000|2026-01-28 15:02:40|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|34
1769612580000|2026-01-28 15:03:00|||||||||2
1769612590000|2026-01-28 15:03:10|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|17
1769612600000|2026-01-28 15:03:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1769612610000|2026-01-28 15:03:30|||||||||2
1769612620000|2026-01-28 15:03:40|||||||||4
1769612630000|2026-01-28 15:03:50|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|82
1769612640000|2026-01-28 15:04:00|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1769612650000|2026-01-28 15:04:10|||||||||1
1769612670000|2026-01-28 15:04:30|||||||||1
1769612690000|2026-01-28 15:04:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|18
1769612700000|2026-01-28 15:05:00|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|14
1769612710000|2026-01-28 15:05:10|||||||||2
1769612720000|2026-01-28 15:05:20|||||||||6
1769612730000|2026-01-28 15:05:30|||||||||1
1769612750000|2026-01-28 15:05:50|||||||||5
1769612760000|2026-01-28 15:06:00|||||||||4
1769612770000|2026-01-28 15:06:10|||||||||1
1769612780000|2026-01-28 15:06:20|||||||||1
1769612790000|2026-01-28 15:06:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1769612810000|2026-01-28 15:06:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1769612820000|2026-01-28 15:07:00|||||||||13
1769612830000|2026-01-28 15:07:10|||||||||2
1769612840000|2026-01-28 15:07:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|16
1769612850000|2026-01-28 15:07:30|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|70
1769612860000|2026-01-28 15:07:40|||||||||2
1769612870000|2026-01-28 15:07:50|||||||||1
1769612880000|2026-01-28 15:08:00|18.98|18.82|18.98|18.82|19.02|18.86|18.98|18.82|30
1769612890000|2026-01-28 15:08:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1769612910000|2026-01-28 15:08:30|||||||||4
1769612920000|2026-01-28 15:08:40|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|82
1769612940000|2026-01-28 15:09:00|||||||||32
1769612950000|2026-01-28 15:09:10|||||||||3
1769612960000|2026-01-28 15:09:20|||||||||4
1769612970000|2026-01-28 15:09:30|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|84
1769612980000|2026-01-28 15:09:40|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|14
1769612990000|2026-01-28 15:09:50|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|25
1769613000000|2026-01-28 15:10:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1769613010000|2026-01-28 15:10:10|||||||||6
1769613020000|2026-01-28 15:10:20|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|8
1769613030000|2026-01-28 15:10:30|||||||||2
1769613040000|2026-01-28 15:10:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1769613060000|2026-01-28 15:11:00|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|58
1769613070000|2026-01-28 15:11:10|||||||||2
1769613090000|2026-01-28 15:11:30|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|100
1769613110000|2026-01-28 15:11:50|18.93|18.77|18.97|18.81|18.97|18.81|18.93|18.77|27
1769613120000|2026-01-28 15:12:00|||||||||1
1769613130000|2026-01-28 15:12:10|||||||||4
1769613140000|2026-01-28 15:12:20|18.93|18.77|18.93|18.77|18.97|18.81|18.93|18.77|38
1769613150000|2026-01-28 15:12:30|||||||||38
1769613160000|2026-01-28 15:12:40|||||||||83
1769613170000|2026-01-28 15:12:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|23
1769613180000|2026-01-28 15:13:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|47
1769613190000|2026-01-28 15:13:10|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|8
1769613200000|2026-01-28 15:13:20|||||||||10
1769613210000|2026-01-28 15:13:30|||||||||1
1769613220000|2026-01-28 15:13:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1769613230000|2026-01-28 15:13:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1769613240000|2026-01-28 15:14:00|||||||||6
1769613250000|2026-01-28 15:14:10|||||||||2
1769613270000|2026-01-28 15:14:30|||||||||1
1769613290000|2026-01-28 15:14:50|||||||||1
1769613300000|2026-01-28 15:15:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|199
1769613310000|2026-01-28 15:15:10|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|72
1769613320000|2026-01-28 15:15:20|||||||||2
1769613330000|2026-01-28 15:15:30|||||||||1
1769613340000|2026-01-28 15:15:40|||||||||39
1769613350000|2026-01-28 15:15:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|138
1769613360000|2026-01-28 15:16:00|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|151
1769613370000|2026-01-28 15:16:10|||||||||24
1769613390000|2026-01-28 15:16:30|||||||||11
1769613400000|2026-01-28 15:16:40|||||||||1
1769613410000|2026-01-28 15:16:50|||||||||1
1769613420000|2026-01-28 15:17:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|209
1769613430000|2026-01-28 15:17:10|||||||||12
1769613450000|2026-01-28 15:17:30|||||||||1
1769613460000|2026-01-28 15:17:40|||||||||2
1769613480000|2026-01-28 15:18:00|||||||||3
1769613490000|2026-01-28 15:18:10|||||||||1
1769613500000|2026-01-28 15:18:20|||||||||1
1769613510000|2026-01-28 15:18:30|||||||||2
1769613520000|2026-01-28 15:18:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1769613530000|2026-01-28 15:18:50|||||||||1
1769613540000|2026-01-28 15:19:00|||||||||1
1769613550000|2026-01-28 15:19:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|63
1769613560000|2026-01-28 15:19:20|||||||||2
1769613570000|2026-01-28 15:19:30|||||||||2
1769613580000|2026-01-28 15:19:40|||||||||2
1769613590000|2026-01-28 15:19:50|||||||||1
1769613610000|2026-01-28 15:20:10|||||||||2
1769613640000|2026-01-28 15:20:40|||||||||4
1769613650000|2026-01-28 15:20:50|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|437
1769613660000|2026-01-28 15:21:00|||||||||1
1769613670000|2026-01-28 15:21:10|||||||||1
1769613680000|2026-01-28 15:21:20|||||||||58
1769613690000|2026-01-28 15:21:30|||||||||18
1769613700000|2026-01-28 15:21:40|||||||||5
1769613710000|2026-01-28 15:21:50|||||||||3
1769613720000|2026-01-28 15:22:00|||||||||1
1769613730000|2026-01-28 15:22:10|||||||||13
1769613750000|2026-01-28 15:22:30|||||||||9
1769613760000|2026-01-28 15:22:40|||||||||7
1769613770000|2026-01-28 15:22:50|||||||||2
1769613790000|2026-01-28 15:23:10|||||||||18
1769613800000|2026-01-28 15:23:20|||||||||8
1769613810000|2026-01-28 15:23:30|||||||||1
1769613820000|2026-01-28 15:23:40|||||||||5
1769613830000|2026-01-28 15:23:50|||||||||3
1769613840000|2026-01-28 15:24:00|||||||||13
1769613850000|2026-01-28 15:24:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1769613860000|2026-01-28 15:24:20|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|18
1769613870000|2026-01-28 15:24:30|||||||||31
1769613880000|2026-01-28 15:24:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|92
1769613900000|2026-01-28 15:25:00|||||||||1
1769613910000|2026-01-28 15:25:10|||||||||2
1769613930000|2026-01-28 15:25:30|||||||||2
1769613940000|2026-01-28 15:25:40|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|70
1769613950000|2026-01-28 15:25:50|||||||||1
1769613960000|2026-01-28 15:26:00|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|11
1769613970000|2026-01-28 15:26:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|23
1769613990000|2026-01-28 15:26:30|||||||||1
1769614000000|2026-01-28 15:26:40|||||||||2
1769614010000|2026-01-28 15:26:50|||||||||1
1769614020000|2026-01-28 15:27:00|||||||||1
1769614030000|2026-01-28 15:27:10|||||||||2
1769614050000|2026-01-28 15:27:30|||||||||1
1769614060000|2026-01-28 15:27:40|||||||||3
1769614070000|2026-01-28 15:27:50|||||||||1
1769614080000|2026-01-28 15:28:00|||||||||3
1769614090000|2026-01-28 15:28:10|||||||||3
1769614100000|2026-01-28 15:28:20|||||||||10
1769614110000|2026-01-28 15:28:30|||||||||2
1769614120000|2026-01-28 15:28:40|||||||||3
1769614140000|2026-01-28 15:29:00|||||||||4
1769614150000|2026-01-28 15:29:10|||||||||4
1769614160000|2026-01-28 15:29:20|||||||||1
1769614170000|2026-01-28 15:29:30|||||||||2
1769614180000|2026-01-28 15:29:40|||||||||10
1769614190000|2026-01-28 15:29:50|||||||||9
1769614200000|2026-01-28 15:30:00|||||||||4
1769614210000|2026-01-28 15:30:10|||||||||3
1769614230000|2026-01-28 15:30:30|||||||||1
1769614240000|2026-01-28 15:30:40|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|53
1769614250000|2026-01-28 15:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|65
1769614260000|2026-01-28 15:31:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|88
1769614270000|2026-01-28 15:31:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|22
1769614280000|2026-01-28 15:31:20|||||||||6
1769614290000|2026-01-28 15:31:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|58
1769614300000|2026-01-28 15:31:40|||||||||1
1769614320000|2026-01-28 15:32:00|||||||||77
1769614330000|2026-01-28 15:32:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|60
1769614340000|2026-01-28 15:32:20|||||||||5
1769614350000|2026-01-28 15:32:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|45
1769614360000|2026-01-28 15:32:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1769614370000|2026-01-28 15:32:50|||||||||1
1769614380000|2026-01-28 15:33:00|||||||||25
1769614390000|2026-01-28 15:33:10|||||||||3
1769614420000|2026-01-28 15:33:40|||||||||1
1769614430000|2026-01-28 15:33:50|||||||||1
1769614450000|2026-01-28 15:34:10|||||||||7
1769614470000|2026-01-28 15:34:30|||||||||1
1769614480000|2026-01-28 15:34:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1769614490000|2026-01-28 15:34:50|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|8
1769614500000|2026-01-28 15:35:00|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|62
1769614550000|2026-01-28 15:35:50|||||||||1
1769614560000|2026-01-28 15:36:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1769614570000|2026-01-28 15:36:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1769614580000|2026-01-28 15:36:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|31
1769614620000|2026-01-28 15:37:00|||||||||1
1769614630000|2026-01-28 15:37:10|||||||||1
1769614650000|2026-01-28 15:37:30|19.07|18.91|19.07|18.91|19.07|18.91|19.03|18.87|45
1769614660000|2026-01-28 15:37:40|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|33
1769614670000|2026-01-28 15:37:50|||||||||1
1769614680000|2026-01-28 15:38:00|||||||||3
1769614710000|2026-01-28 15:38:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|5
1769614720000|2026-01-28 15:38:40|||||||||11
1769614730000|2026-01-28 15:38:50|||||||||1
1769614740000|2026-01-28 15:39:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1769614760000|2026-01-28 15:39:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|39
1769614770000|2026-01-28 15:39:30|||||||||13
1769614780000|2026-01-28 15:39:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1769614800000|2026-01-28 15:40:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|23
1769614850000|2026-01-28 15:40:50|||||||||4
1769614860000|2026-01-28 15:41:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769614870000|2026-01-28 15:41:10|||||||||5
1769614880000|2026-01-28 15:41:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|13
1769614890000|2026-01-28 15:41:30|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|15
1769614900000|2026-01-28 15:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|30
1769614910000|2026-01-28 15:41:50|||||||||2
1769614960000|2026-01-28 15:42:40|||||||||3
1769614970000|2026-01-28 15:42:50|||||||||20
1769614990000|2026-01-28 15:43:10|||||||||1
1769615010000|2026-01-28 15:43:30|||||||||10
1769615020000|2026-01-28 15:43:40|||||||||21
1769615030000|2026-01-28 15:43:50|||||||||3
1769615040000|2026-01-28 15:44:00|||||||||1
1769615070000|2026-01-28 15:44:30|||||||||5
1769615100000|2026-01-28 15:45:00|||||||||1
1769615120000|2026-01-28 15:45:20|||||||||1
1769615130000|2026-01-28 15:45:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|130
1769615160000|2026-01-28 15:46:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1769615170000|2026-01-28 15:46:10|||||||||3
1769615190000|2026-01-28 15:46:30|||||||||2
1769615220000|2026-01-28 15:47:00|||||||||1
1769615230000|2026-01-28 15:47:10|||||||||2
1769615250000|2026-01-28 15:47:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|141
1769615270000|2026-01-28 15:47:50|||||||||2
1769615280000|2026-01-28 15:48:00|||||||||2
1769615310000|2026-01-28 15:48:30|||||||||29
1769615340000|2026-01-28 15:49:00|||||||||21
1769615350000|2026-01-28 15:49:10|19.1|18.94|19.12|18.96|19.12|18.96|19.08|18.92|160
1769615360000|2026-01-28 15:49:20|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|110
1769615370000|2026-01-28 15:49:30|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|6
1769615380000|2026-01-28 15:49:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|7
1769615390000|2026-01-28 15:49:50|19.1|18.94|19.12|18.96|19.12|18.96|19.08|18.92|1
1769615400000|2026-01-28 15:50:00|||||||||1
1769615430000|2026-01-28 15:50:30|||||||||1
1769615440000|2026-01-28 15:50:40|||||||||13
1769615510000|2026-01-28 15:51:50|||||||||11
1769615520000|2026-01-28 15:52:00|||||||||5
1769615530000|2026-01-28 15:52:10|||||||||12
1769615570000|2026-01-28 15:52:50|||||||||1
1769615620000|2026-01-28 15:53:40|||||||||6
1769615630000|2026-01-28 15:53:50|||||||||13
1769615660000|2026-01-28 15:54:20|||||||||25
1769615680000|2026-01-28 15:54:40|||||||||1
1769615700000|2026-01-28 15:55:00|||||||||13
1769615710000|2026-01-28 15:55:10|||||||||22
1769615720000|2026-01-28 15:55:20|||||||||10
1769615730000|2026-01-28 15:55:30|||||||||3
1769615740000|2026-01-28 15:55:40|||||||||2
1769615750000|2026-01-28 15:55:50|||||||||7
1769615770000|2026-01-28 15:56:10|||||||||3
1769615790000|2026-01-28 15:56:30|||||||||1
1769615800000|2026-01-28 15:56:40|||||||||2
1769615830000|2026-01-28 15:57:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|55
1769615840000|2026-01-28 15:57:20|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|9
1769615850000|2026-01-28 15:57:30|19.12|18.96|19.12|18.96|19.17|19.01|19.12|18.96|32
1769615860000|2026-01-28 15:57:40|||||||||2
1769615870000|2026-01-28 15:57:50|19.14|18.98|19.12|18.96|19.15|18.99|19.12|18.96|37
1769615880000|2026-01-28 15:58:00|||||||||4
1769615890000|2026-01-28 15:58:10|19.14|18.98|19.12|18.96|19.15|18.99|19.12|18.96|6
1769615900000|2026-01-28 15:58:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|0
1769615910000|2026-01-28 15:58:30|||||||||2
1769615920000|2026-01-28 15:58:40|||||||||1
1769615940000|2026-01-28 15:59:00|||||||||2
1769615950000|2026-01-28 15:59:10|||||||||11
1769615970000|2026-01-28 15:59:30|||||||||9
1769615980000|2026-01-28 15:59:40|||||||||11
1769615990000|2026-01-28 15:59:50|||||||||2
1769616000000|2026-01-28 16:00:00|||||||||3
1769616010000|2026-01-28 16:00:10|||||||||2
1769616020000|2026-01-28 16:00:20|||||||||20
1769616030000|2026-01-28 16:00:30|||||||||6
1769616040000|2026-01-28 16:00:40|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|12
1769616050000|2026-01-28 16:00:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1769616060000|2026-01-28 16:01:00|||||||||2
1769616070000|2026-01-28 16:01:10|||||||||1
1769616100000|2026-01-28 16:01:40|||||||||1
1769616110000|2026-01-28 16:01:50|||||||||3
1769616120000|2026-01-28 16:02:00|||||||||5
1769616130000|2026-01-28 16:02:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|17
1769616140000|2026-01-28 16:02:20|||||||||3
1769616150000|2026-01-28 16:02:30|||||||||15
1769616160000|2026-01-28 16:02:40|||||||||6
1769616170000|2026-01-28 16:02:50|||||||||10
1769616180000|2026-01-28 16:03:00|||||||||8
1769616190000|2026-01-28 16:03:10|||||||||5
1769616210000|2026-01-28 16:03:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|238
1769616220000|2026-01-28 16:03:40|19.1|18.94|19.12|18.96|19.12|18.96|19.08|18.92|116
1769616230000|2026-01-28 16:03:50|||||||||3
1769616240000|2026-01-28 16:04:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|20
1769616250000|2026-01-28 16:04:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|4
1769616260000|2026-01-28 16:04:20|||||||||1
1769616270000|2026-01-28 16:04:30|||||||||4
1769616280000|2026-01-28 16:04:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1769616290000|2026-01-28 16:04:50|||||||||2
1769616300000|2026-01-28 16:05:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|28
1769616310000|2026-01-28 16:05:10|||||||||1
1769616320000|2026-01-28 16:05:20|||||||||104
1769616330000|2026-01-28 16:05:30|||||||||1
1769616340000|2026-01-28 16:05:40|||||||||16
1769616350000|2026-01-28 16:05:50|||||||||30
1769616360000|2026-01-28 16:06:00|||||||||2
1769616370000|2026-01-28 16:06:10|||||||||25
1769616380000|2026-01-28 16:06:20|||||||||106
1769616400000|2026-01-28 16:06:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1769616410000|2026-01-28 16:06:50|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|0
1769616420000|2026-01-28 16:07:00|||||||||6
1769616430000|2026-01-28 16:07:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1769616440000|2026-01-28 16:07:20|||||||||3
1769616450000|2026-01-28 16:07:30|||||||||1
1769616460000|2026-01-28 16:07:40|||||||||1
1769616470000|2026-01-28 16:07:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769616480000|2026-01-28 16:08:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769616490000|2026-01-28 16:08:10|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|13
1769616500000|2026-01-28 16:08:20|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|70
1769616510000|2026-01-28 16:08:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|4
1769616520000|2026-01-28 16:08:40|||||||||1
1769616540000|2026-01-28 16:09:00|||||||||10
1769616550000|2026-01-28 16:09:10|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|98
1769616560000|2026-01-28 16:09:20|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|13
1769616570000|2026-01-28 16:09:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|82
1769616580000|2026-01-28 16:09:40|||||||||1
1769616590000|2026-01-28 16:09:50|||||||||12
1769616600000|2026-01-28 16:10:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|21
1769616610000|2026-01-28 16:10:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1769616620000|2026-01-28 16:10:20|||||||||12
1769616640000|2026-01-28 16:10:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|49
1769616650000|2026-01-28 16:10:50|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|30
1769616660000|2026-01-28 16:11:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769616670000|2026-01-28 16:11:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|37
1769616680000|2026-01-28 16:11:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1769616690000|2026-01-28 16:11:30|||||||||21
1769616700000|2026-01-28 16:11:40|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|0
1769616710000|2026-01-28 16:11:50|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|2
1769616720000|2026-01-28 16:12:00|||||||||1
1769616730000|2026-01-28 16:12:10|||||||||1
1769616750000|2026-01-28 16:12:30|||||||||8
1769616760000|2026-01-28 16:12:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1769616770000|2026-01-28 16:12:50|||||||||1
1769616780000|2026-01-28 16:13:00|||||||||50
1769616790000|2026-01-28 16:13:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|36
1769616800000|2026-01-28 16:13:20|||||||||3
1769616820000|2026-01-28 16:13:40|||||||||2
1769616830000|2026-01-28 16:13:50|||||||||1
1769616840000|2026-01-28 16:14:00|||||||||1
1769616850000|2026-01-28 16:14:10|||||||||3
1769616860000|2026-01-28 16:14:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1769616870000|2026-01-28 16:14:30|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|45
1769616890000|2026-01-28 16:14:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|5
1769616900000|2026-01-28 16:15:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1769616920000|2026-01-28 16:15:20|||||||||104
1769616950000|2026-01-28 16:15:50|||||||||19
1769616960000|2026-01-28 16:16:00|||||||||4
1769616980000|2026-01-28 16:16:20|||||||||4
1769617020000|2026-01-28 16:17:00|||||||||1
1769617040000|2026-01-28 16:17:20|||||||||1
1769617050000|2026-01-28 16:17:30|||||||||7
1769617060000|2026-01-28 16:17:40|||||||||14
1769617070000|2026-01-28 16:17:50|||||||||1
1769617080000|2026-01-28 16:18:00|||||||||3
1769617100000|2026-01-28 16:18:20|||||||||8
1769617130000|2026-01-28 16:18:50|||||||||3
1769617140000|2026-01-28 16:19:00|||||||||1
1769617150000|2026-01-28 16:19:10|||||||||1
1769617170000|2026-01-28 16:19:30|||||||||3
1769617180000|2026-01-28 16:19:40|||||||||4
1769617190000|2026-01-28 16:19:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|26
1769617200000|2026-01-28 16:20:00|||||||||5
1769617230000|2026-01-28 16:20:30|||||||||5
1769617300000|2026-01-28 16:21:40|||||||||1
1769617320000|2026-01-28 16:22:00|||||||||5
1769617330000|2026-01-28 16:22:10|||||||||5
1769617340000|2026-01-28 16:22:20|||||||||15
1769617350000|2026-01-28 16:22:30|||||||||1
1769617380000|2026-01-28 16:23:00|||||||||5
1769617390000|2026-01-28 16:23:10|||||||||2
1769617400000|2026-01-28 16:23:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|80
1769617410000|2026-01-28 16:23:30|||||||||3
1769617430000|2026-01-28 16:23:50|||||||||3
1769617460000|2026-01-28 16:24:20|||||||||10
1769617480000|2026-01-28 16:24:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|26
1769617490000|2026-01-28 16:24:50|||||||||10
1769617500000|2026-01-28 16:25:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|19
1769617510000|2026-01-28 16:25:10|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|3
1769617520000|2026-01-28 16:25:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|12
1769617540000|2026-01-28 16:25:40|||||||||1
1769617560000|2026-01-28 16:26:00|||||||||2
1769617580000|2026-01-28 16:26:20|||||||||6
1769617590000|2026-01-28 16:26:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|191
1769617600000|2026-01-28 16:26:40|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|40
1769617610000|2026-01-28 16:26:50|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|30
1769617620000|2026-01-28 16:27:00|||||||||1
1769617640000|2026-01-28 16:27:20|||||||||2
1769617660000|2026-01-28 16:27:40|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|3
1769617670000|2026-01-28 16:27:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1769617680000|2026-01-28 16:28:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1769617690000|2026-01-28 16:28:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769617700000|2026-01-28 16:28:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1769617720000|2026-01-28 16:28:40|||||||||1
1769617750000|2026-01-28 16:29:10|||||||||2
1769617760000|2026-01-28 16:29:20|||||||||2
1769617780000|2026-01-28 16:29:40|||||||||11
1769617790000|2026-01-28 16:29:50|||||||||5
1769617800000|2026-01-28 16:30:00|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|100
1769617810000|2026-01-28 16:30:10|||||||||1
1769617840000|2026-01-28 16:30:40|||||||||2
1769617850000|2026-01-28 16:30:50|||||||||9
1769617860000|2026-01-28 16:31:00|||||||||1
1769617870000|2026-01-28 16:31:10|||||||||2
1769617880000|2026-01-28 16:31:20|||||||||12
1769617890000|2026-01-28 16:31:30|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|25
1769617900000|2026-01-28 16:31:40|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|43
1769617910000|2026-01-28 16:31:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|36
1769617920000|2026-01-28 16:32:00|||||||||7
1769617930000|2026-01-28 16:32:10|||||||||1
1769617950000|2026-01-28 16:32:30|||||||||7
1769617960000|2026-01-28 16:32:40|||||||||1
1769617980000|2026-01-28 16:33:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1769617990000|2026-01-28 16:33:10|||||||||1
1769618000000|2026-01-28 16:33:20|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|52
1769618020000|2026-01-28 16:33:40|||||||||1
1769618030000|2026-01-28 16:33:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1769618040000|2026-01-28 16:34:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1769618050000|2026-01-28 16:34:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1769618070000|2026-01-28 16:34:30|||||||||1
1769618080000|2026-01-28 16:34:40|||||||||2
1769618090000|2026-01-28 16:34:50|||||||||4
1769618100000|2026-01-28 16:35:00|||||||||4
1769618110000|2026-01-28 16:35:10|||||||||3
1769618120000|2026-01-28 16:35:20|||||||||4
1769618130000|2026-01-28 16:35:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|191
1769618140000|2026-01-28 16:35:40|||||||||2
1769618160000|2026-01-28 16:36:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1769618170000|2026-01-28 16:36:10|19.16|19|19.2|19.04|19.2|19.04|19.16|19|12
1769618180000|2026-01-28 16:36:20|||||||||1
1769618190000|2026-01-28 16:36:30|||||||||12
1769618210000|2026-01-28 16:36:50|||||||||2
1769618220000|2026-01-28 16:37:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1769618230000|2026-01-28 16:37:10|||||||||1
1769618240000|2026-01-28 16:37:20|||||||||1
1769618250000|2026-01-28 16:37:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1769618260000|2026-01-28 16:37:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|1
1769618270000|2026-01-28 16:37:50|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|37
1769618280000|2026-01-28 16:38:00|||||||||3
1769618290000|2026-01-28 16:38:10|||||||||1
1769618310000|2026-01-28 16:38:30|||||||||25
1769618320000|2026-01-28 16:38:40|||||||||2
1769618330000|2026-01-28 16:38:50|||||||||1
1769618340000|2026-01-28 16:39:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1769618350000|2026-01-28 16:39:10|||||||||1
1769618360000|2026-01-28 16:39:20|||||||||1
1769618370000|2026-01-28 16:39:30|||||||||9
1769618380000|2026-01-28 16:39:40|||||||||1
1769618400000|2026-01-28 16:40:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|3
1769618410000|2026-01-28 16:40:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|1
1769618440000|2026-01-28 16:40:40|||||||||3
1769618450000|2026-01-28 16:40:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|61
1769618460000|2026-01-28 16:41:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1769618480000|2026-01-28 16:41:20|||||||||2
1769618490000|2026-01-28 16:41:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1769618500000|2026-01-28 16:41:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|51
1769618510000|2026-01-28 16:41:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|4
1769618520000|2026-01-28 16:42:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|14
1769618530000|2026-01-28 16:42:10|||||||||3
1769618540000|2026-01-28 16:42:20|||||||||3
1769618550000|2026-01-28 16:42:30|||||||||27
1769618560000|2026-01-28 16:42:40|||||||||1
1769618570000|2026-01-28 16:42:50|||||||||2
1769618580000|2026-01-28 16:43:00|||||||||37
1769618590000|2026-01-28 16:43:10|||||||||2
1769618600000|2026-01-28 16:43:20|||||||||1
1769618610000|2026-01-28 16:43:30|||||||||1
1769618620000|2026-01-28 16:43:40|||||||||31
1769618630000|2026-01-28 16:43:50|||||||||2
1769618650000|2026-01-28 16:44:10|||||||||8
1769618660000|2026-01-28 16:44:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|13
1769618670000|2026-01-28 16:44:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|84
1769618680000|2026-01-28 16:44:40|||||||||1
1769618690000|2026-01-28 16:44:50|||||||||14
1769618720000|2026-01-28 16:45:20|||||||||1
1769618730000|2026-01-28 16:45:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|56
1769618740000|2026-01-28 16:45:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|24
1769618750000|2026-01-28 16:45:50|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|7
1769618780000|2026-01-28 16:46:20|||||||||4
1769618790000|2026-01-28 16:46:30|||||||||1
1769618800000|2026-01-28 16:46:40|||||||||6
1769618810000|2026-01-28 16:46:50|||||||||3
1769618820000|2026-01-28 16:47:00|19.12|18.96|19.12|18.96|19.15|18.99|19.12|18.96|96
1769618830000|2026-01-28 16:47:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|15
1769618850000|2026-01-28 16:47:30|||||||||10
1769618860000|2026-01-28 16:47:40|||||||||257
1769618870000|2026-01-28 16:47:50|||||||||4
1769618950000|2026-01-28 16:49:10|||||||||1
1769618960000|2026-01-28 16:49:20|||||||||78
1769618980000|2026-01-28 16:49:40|||||||||9
1769618990000|2026-01-28 16:49:50|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|38
1769619000000|2026-01-28 16:50:00|||||||||51
1769619030000|2026-01-28 16:50:30|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|67
1769619040000|2026-01-28 16:50:40|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|22
1769619050000|2026-01-28 16:50:50|||||||||1
1769619060000|2026-01-28 16:51:00|||||||||1
1769619080000|2026-01-28 16:51:20|||||||||10
1769619090000|2026-01-28 16:51:30|19.17|19.01|19.2|19.04|19.2|19.04|19.15|18.99|10
1769619100000|2026-01-28 16:51:40|||||||||70
1769619110000|2026-01-28 16:51:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|33
1769619120000|2026-01-28 16:52:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|121
1769619130000|2026-01-28 16:52:10|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|19
1769619140000|2026-01-28 16:52:20|19.22|19.06|19.2|19.04|19.24|19.08|19.2|19.04|13
1769619170000|2026-01-28 16:52:50|||||||||1
1769619180000|2026-01-28 16:53:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|3
1769619200000|2026-01-28 16:53:20|||||||||11
1769619220000|2026-01-28 16:53:40|||||||||3
1769619230000|2026-01-28 16:53:50|||||||||3
1769619240000|2026-01-28 16:54:00|||||||||1
1769619250000|2026-01-28 16:54:10|||||||||1
1769619260000|2026-01-28 16:54:20|||||||||4
1769619270000|2026-01-28 16:54:30|||||||||7
1769619290000|2026-01-28 16:54:50|||||||||1
1769619300000|2026-01-28 16:55:00|||||||||32
1769619310000|2026-01-28 16:55:10|||||||||4
1769619320000|2026-01-28 16:55:20|||||||||2
1769619330000|2026-01-28 16:55:30|||||||||1
1769619350000|2026-01-28 16:55:50|||||||||2
1769619360000|2026-01-28 16:56:00|||||||||5
1769619370000|2026-01-28 16:56:10|||||||||7
1769619380000|2026-01-28 16:56:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1769619390000|2026-01-28 16:56:30|||||||||1
1769619400000|2026-01-28 16:56:40|||||||||9
1769619420000|2026-01-28 16:57:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1769619430000|2026-01-28 16:57:10|||||||||7
1769619440000|2026-01-28 16:57:20|||||||||1
1769619450000|2026-01-28 16:57:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1769619470000|2026-01-28 16:57:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1769619480000|2026-01-28 16:58:00|||||||||3
1769619490000|2026-01-28 16:58:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1769619500000|2026-01-28 16:58:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1769619520000|2026-01-28 16:58:40|||||||||2
1769619540000|2026-01-28 16:59:00|||||||||4
1769619550000|2026-01-28 16:59:10|||||||||7
1769619560000|2026-01-28 16:59:20|||||||||4
1769619570000|2026-01-28 16:59:30|||||||||22
1769619580000|2026-01-28 16:59:40|||||||||2
1769619590000|2026-01-28 16:59:50|||||||||17
1769619600000|2026-01-28 17:00:00|||||||||14
1769619610000|2026-01-28 17:00:10|||||||||31
1769619640000|2026-01-28 17:00:40|||||||||5
1769619660000|2026-01-28 17:01:00|||||||||3
1769619670000|2026-01-28 17:01:10|||||||||9
1769619690000|2026-01-28 17:01:30|||||||||11
1769619700000|2026-01-28 17:01:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|5
1769619710000|2026-01-28 17:01:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|9
1769619720000|2026-01-28 17:02:00|||||||||3
1769619730000|2026-01-28 17:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1769619740000|2026-01-28 17:02:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|11
1769619750000|2026-01-28 17:02:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1769619760000|2026-01-28 17:02:40|||||||||2
1769619770000|2026-01-28 17:02:50|||||||||2
1769619800000|2026-01-28 17:03:20|||||||||27
1769619810000|2026-01-28 17:03:30|||||||||6
1769619840000|2026-01-28 17:04:00|||||||||12
1769619860000|2026-01-28 17:04:20|||||||||1
1769619880000|2026-01-28 17:04:40|||||||||2
1769619890000|2026-01-28 17:04:50|||||||||5
1769619900000|2026-01-28 17:05:00|||||||||8
1769619910000|2026-01-28 17:05:10|||||||||1
1769619940000|2026-01-28 17:05:40|||||||||5
1769619960000|2026-01-28 17:06:00|||||||||106
1769619970000|2026-01-28 17:06:10|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|23
1769619980000|2026-01-28 17:06:20|19.19|19.03|19.2|19.04|19.2|19.04|19.17|19.01|10
1769620000000|2026-01-28 17:06:40|||||||||4
1769620010000|2026-01-28 17:06:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1769620020000|2026-01-28 17:07:00|||||||||21
1769620030000|2026-01-28 17:07:10|||||||||13
1769620060000|2026-01-28 17:07:40|||||||||7
1769620070000|2026-01-28 17:07:50|||||||||7
1769620080000|2026-01-28 17:08:00|||||||||13
1769620090000|2026-01-28 17:08:10|||||||||6
1769620100000|2026-01-28 17:08:20|||||||||2
1769620130000|2026-01-28 17:08:50|||||||||1
1769620140000|2026-01-28 17:09:00|||||||||2
1769620160000|2026-01-28 17:09:20|||||||||10
1769620170000|2026-01-28 17:09:30|||||||||3
1769620180000|2026-01-28 17:09:40|||||||||1
1769620190000|2026-01-28 17:09:50|||||||||10
1769620200000|2026-01-28 17:10:00|||||||||6
1769620220000|2026-01-28 17:10:20|||||||||6
1769620230000|2026-01-28 17:10:30|||||||||7
1769620240000|2026-01-28 17:10:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|47
1769620250000|2026-01-28 17:10:50|19.14|18.98|19.15|18.99|19.15|18.99|19.12|18.96|28
1769620260000|2026-01-28 17:11:00|19.12|18.96|19.12|18.96|19.15|18.99|19.12|18.96|23
1769620270000|2026-01-28 17:11:10|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|86
1769620280000|2026-01-28 17:11:20|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|6
1769620290000|2026-01-28 17:11:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1769620300000|2026-01-28 17:11:40|||||||||5
1769620310000|2026-01-28 17:11:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|2
1769620320000|2026-01-28 17:12:00|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|1
1769620330000|2026-01-28 17:12:10|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|29
1769620340000|2026-01-28 17:12:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|2
1769620350000|2026-01-28 17:12:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1769620360000|2026-01-28 17:12:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1769620370000|2026-01-28 17:12:50|||||||||5
1769620380000|2026-01-28 17:13:00|||||||||3
1769620390000|2026-01-28 17:13:10|||||||||4
1769620420000|2026-01-28 17:13:40|||||||||1
1769620450000|2026-01-28 17:14:10|||||||||5
1769620480000|2026-01-28 17:14:40|||||||||2
1769620490000|2026-01-28 17:14:50|||||||||8
1769620500000|2026-01-28 17:15:00|||||||||3
1769620510000|2026-01-28 17:15:10|||||||||1
1769620520000|2026-01-28 17:15:20|||||||||3
1769620530000|2026-01-28 17:15:30|||||||||10
1769620540000|2026-01-28 17:15:40|||||||||9
1769620560000|2026-01-28 17:16:00|||||||||1
1769620570000|2026-01-28 17:16:10|||||||||1
1769620600000|2026-01-28 17:16:40|||||||||1
1769620610000|2026-01-28 17:16:50|||||||||4
1769620620000|2026-01-28 17:17:00|||||||||8
1769620630000|2026-01-28 17:17:10|||||||||1
1769620640000|2026-01-28 17:17:20|||||||||28
1769620650000|2026-01-28 17:17:30|||||||||1
1769620660000|2026-01-28 17:17:40|||||||||1
1769620670000|2026-01-28 17:17:50|||||||||1
1769620680000|2026-01-28 17:18:00|||||||||1
1769620690000|2026-01-28 17:18:10|||||||||8
1769620700000|2026-01-28 17:18:20|||||||||2
1769620710000|2026-01-28 17:18:30|||||||||3
1769620720000|2026-01-28 17:18:40|||||||||1
1769620730000|2026-01-28 17:18:50|||||||||13
1769620750000|2026-01-28 17:19:10|||||||||1
1769620760000|2026-01-28 17:19:20|||||||||2
1769620770000|2026-01-28 17:19:30|||||||||9
1769620780000|2026-01-28 17:19:40|||||||||2
1769620790000|2026-01-28 17:19:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|6
1769620800000|2026-01-28 17:20:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1769620810000|2026-01-28 17:20:10|||||||||15
1769620820000|2026-01-28 17:20:20|||||||||3
1769620830000|2026-01-28 17:20:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1769620840000|2026-01-28 17:20:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|10
1769620860000|2026-01-28 17:21:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769620870000|2026-01-28 17:21:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1769620880000|2026-01-28 17:21:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769620890000|2026-01-28 17:21:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1769620900000|2026-01-28 17:21:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1769620910000|2026-01-28 17:21:50|||||||||4
1769620930000|2026-01-28 17:22:10|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|122
1769620940000|2026-01-28 17:22:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|8
1769620950000|2026-01-28 17:22:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|3
1769620960000|2026-01-28 17:22:40|||||||||5
1769620990000|2026-01-28 17:23:10|||||||||1
1769621000000|2026-01-28 17:23:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1769621010000|2026-01-28 17:23:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1769621020000|2026-01-28 17:23:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|17
1769621030000|2026-01-28 17:23:50|||||||||5
1769621040000|2026-01-28 17:24:00|||||||||1
1769621050000|2026-01-28 17:24:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|19
1769621060000|2026-01-28 17:24:20|||||||||6
1769621070000|2026-01-28 17:24:30|||||||||1
1769621080000|2026-01-28 17:24:40|||||||||1
1769621090000|2026-01-28 17:24:50|||||||||3
1769621100000|2026-01-28 17:25:00|||||||||1
1769621110000|2026-01-28 17:25:10|||||||||4
1769621120000|2026-01-28 17:25:20|||||||||4
1769621150000|2026-01-28 17:25:50|||||||||9
1769621160000|2026-01-28 17:26:00|||||||||2
1769621170000|2026-01-28 17:26:10|||||||||1
1769621180000|2026-01-28 17:26:20|||||||||2
1769621210000|2026-01-28 17:26:50|||||||||1
1769621220000|2026-01-28 17:27:00|||||||||7
1769621250000|2026-01-28 17:27:30|||||||||10
1769621260000|2026-01-28 17:27:40|||||||||1
1769621270000|2026-01-28 17:27:50|||||||||2
1769621280000|2026-01-28 17:28:00|||||||||8
1769621290000|2026-01-28 17:28:10|||||||||1
1769621310000|2026-01-28 17:28:30|||||||||2
1769621320000|2026-01-28 17:28:40|||||||||3
1769621330000|2026-01-28 17:28:50|||||||||2
1769621340000|2026-01-28 17:29:00|||||||||7
1769621350000|2026-01-28 17:29:10|||||||||1
1769621360000|2026-01-28 17:29:20|||||||||9
1769621370000|2026-01-28 17:29:30|||||||||4
1769621380000|2026-01-28 17:29:40|||||||||6
1769621390000|2026-01-28 17:29:50|||||||||3
1769621400000|2026-01-28 17:30:00|||||||||1
1769621410000|2026-01-28 17:30:10|||||||||2
1769621430000|2026-01-28 17:30:30|||||||||5
1769621440000|2026-01-28 17:30:40|||||||||17
1769621450000|2026-01-28 17:30:50|||||||||1
1769621460000|2026-01-28 17:31:00|||||||||10
1769621470000|2026-01-28 17:31:10|||||||||54
1769621480000|2026-01-28 17:31:20|||||||||15
1769621490000|2026-01-28 17:31:30|||||||||45
1769621500000|2026-01-28 17:31:40|||||||||10
1769621510000|2026-01-28 17:31:50|||||||||2
1769621520000|2026-01-28 17:32:00|||||||||11
1769621530000|2026-01-28 17:32:10|||||||||5
1769621550000|2026-01-28 17:32:30|||||||||21
1769621560000|2026-01-28 17:32:40|||||||||5
1769621570000|2026-01-28 17:32:50|||||||||1
1769621590000|2026-01-28 17:33:10|||||||||11
1769621600000|2026-01-28 17:33:20|||||||||2
1769621610000|2026-01-28 17:33:30|||||||||1
1769621620000|2026-01-28 17:33:40|||||||||1
1769621630000|2026-01-28 17:33:50|||||||||4
1769621650000|2026-01-28 17:34:10|||||||||2
1769621670000|2026-01-28 17:34:30|||||||||6
1769621680000|2026-01-28 17:34:40|||||||||2
1769621690000|2026-01-28 17:34:50|19.16|19|19.16|19|19.16|19|19.16|19|1
1769621700000|2026-01-28 17:35:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|23
1769621710000|2026-01-28 17:35:10|||||||||7
1769621770000|2026-01-28 17:36:10|||||||||3
1769621780000|2026-01-28 17:36:20|||||||||1
1769621790000|2026-01-28 17:36:30|||||||||3
1769621800000|2026-01-28 17:36:40|||||||||3
1769621810000|2026-01-28 17:36:50|||||||||2
1769621830000|2026-01-28 17:37:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|78
1769621840000|2026-01-28 17:37:20|||||||||6
1769621850000|2026-01-28 17:37:30|||||||||5
1769621870000|2026-01-28 17:37:50|||||||||1
1769621880000|2026-01-28 17:38:00|||||||||2
1769621890000|2026-01-28 17:38:10|||||||||3
1769621900000|2026-01-28 17:38:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1769621910000|2026-01-28 17:38:30|||||||||2
1769621920000|2026-01-28 17:38:40|||||||||9
1769621940000|2026-01-28 17:39:00|||||||||4
1769621960000|2026-01-28 17:39:20|||||||||2
1769621970000|2026-01-28 17:39:30|||||||||2
1769621980000|2026-01-28 17:39:40|||||||||2
1769621990000|2026-01-28 17:39:50|||||||||1
1769622000000|2026-01-28 17:40:00|||||||||1
1769622010000|2026-01-28 17:40:10|||||||||2
1769622020000|2026-01-28 17:40:20|||||||||9
1769622030000|2026-01-28 17:40:30|||||||||14
1769622040000|2026-01-28 17:40:40|||||||||3
1769622050000|2026-01-28 17:40:50|||||||||6
1769622060000|2026-01-28 17:41:00|||||||||4
1769622070000|2026-01-28 17:41:10|||||||||1
1769622080000|2026-01-28 17:41:20|||||||||11
1769622090000|2026-01-28 17:41:30|19.16|19|19.16|19|19.16|19|19.16|19|107
1769622100000|2026-01-28 17:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1769622110000|2026-01-28 17:41:50|||||||||101
1769622120000|2026-01-28 17:42:00|||||||||6
1769622140000|2026-01-28 17:42:20|||||||||2
1769622150000|2026-01-28 17:42:30|||||||||3
1769622170000|2026-01-28 17:42:50|||||||||10
1769622180000|2026-01-28 17:43:00|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|7
1769622190000|2026-01-28 17:43:10|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|21
1769622210000|2026-01-28 17:43:30|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|10
1769622220000|2026-01-28 17:43:40|||||||||5
1769622230000|2026-01-28 17:43:50|||||||||4
1769622240000|2026-01-28 17:44:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|68
1769622250000|2026-01-28 17:44:10|||||||||7
1769622270000|2026-01-28 17:44:30|||||||||3
1769622280000|2026-01-28 17:44:40|19.07|18.91|19.07|18.91|19.11|18.95|19.07|18.91|8
1769622290000|2026-01-28 17:44:50|19.09|18.93|19.11|18.95|19.11|18.95|19.07|18.91|8
1769622310000|2026-01-28 17:45:10|||||||||31
1769622330000|2026-01-28 17:45:30|||||||||5
1769622340000|2026-01-28 17:45:40|||||||||1
1769622350000|2026-01-28 17:45:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|7
1769622390000|2026-01-28 17:46:30|||||||||1
1769622400000|2026-01-28 17:46:40|19.07|18.91|19.07|18.91|19.09|18.93|19.07|18.91|12
1769622410000|2026-01-28 17:46:50|||||||||2
1769622430000|2026-01-28 17:47:10|||||||||1
1769622450000|2026-01-28 17:47:30|||||||||4
1769622460000|2026-01-28 17:47:40|||||||||1
1769622480000|2026-01-28 17:48:00|||||||||3
1769622500000|2026-01-28 17:48:20|||||||||1
1769622520000|2026-01-28 17:48:40|||||||||1
1769622540000|2026-01-28 17:49:00|||||||||3
1769622550000|2026-01-28 17:49:10|||||||||5
1769622560000|2026-01-28 17:49:20|||||||||1
1769622580000|2026-01-28 17:49:40|||||||||3
1769622610000|2026-01-28 17:50:10|||||||||4
1769622620000|2026-01-28 17:50:20|||||||||2
1769622630000|2026-01-28 17:50:30|||||||||10
1769622640000|2026-01-28 17:50:40|||||||||4
1769622650000|2026-01-28 17:50:50|||||||||7
1769622660000|2026-01-28 17:51:00|||||||||9
1769622670000|2026-01-28 17:51:10|||||||||6
1769622680000|2026-01-28 17:51:20|||||||||4
1769622690000|2026-01-28 17:51:30|||||||||3
1769622700000|2026-01-28 17:51:40|||||||||4
1769622710000|2026-01-28 17:51:50|||||||||1
1769622730000|2026-01-28 17:52:10|||||||||1
1769622740000|2026-01-28 17:52:20|||||||||8
1769622750000|2026-01-28 17:52:30|||||||||2
1769622790000|2026-01-28 17:53:10|||||||||2
1769622800000|2026-01-28 17:53:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|16
1769622810000|2026-01-28 17:53:30|||||||||2
1769622820000|2026-01-28 17:53:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1769622830000|2026-01-28 17:53:50|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|49
1769622840000|2026-01-28 17:54:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1769622850000|2026-01-28 17:54:10|||||||||1
1769622870000|2026-01-28 17:54:30|||||||||1
1769622880000|2026-01-28 17:54:40|||||||||1
1769622910000|2026-01-28 17:55:10|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|12
1769622930000|2026-01-28 17:55:30|||||||||1
1769622940000|2026-01-28 17:55:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1769622960000|2026-01-28 17:56:00|||||||||4
1769622970000|2026-01-28 17:56:10|||||||||2
1769622990000|2026-01-28 17:56:30|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|15
1769623000000|2026-01-28 17:56:40|||||||||2
1769623010000|2026-01-28 17:56:50|||||||||2
1769623020000|2026-01-28 17:57:00|||||||||3
1769623050000|2026-01-28 17:57:30|||||||||3
1769623060000|2026-01-28 17:57:40|||||||||8
1769623070000|2026-01-28 17:57:50|||||||||12
1769623080000|2026-01-28 17:58:00|||||||||5
1769623090000|2026-01-28 17:58:10|||||||||22
1769623120000|2026-01-28 17:58:40|||||||||1
1769623130000|2026-01-28 17:58:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|26
1769623140000|2026-01-28 17:59:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|41
1769623150000|2026-01-28 17:59:10|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|3
1769623160000|2026-01-28 17:59:20|||||||||2
1769623170000|2026-01-28 17:59:30|||||||||1
1769623180000|2026-01-28 17:59:40|||||||||3
1769623190000|2026-01-28 17:59:50|||||||||3
1769623200000|2026-01-28 18:00:00|||||||||49
1769623230000|2026-01-28 18:00:30|||||||||3
1769623260000|2026-01-28 18:01:00|||||||||3
1769623280000|2026-01-28 18:01:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|12
1769623300000|2026-01-28 18:01:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|48
1769623310000|2026-01-28 18:01:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|51
1769623320000|2026-01-28 18:02:00|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|45
1769623330000|2026-01-28 18:02:10|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|2
1769623340000|2026-01-28 18:02:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|2
1769623360000|2026-01-28 18:02:40|||||||||1
1769623370000|2026-01-28 18:02:50|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|1
1769623380000|2026-01-28 18:03:00|||||||||22
1769623390000|2026-01-28 18:03:10|||||||||86
1769623410000|2026-01-28 18:03:30|||||||||2
1769623420000|2026-01-28 18:03:40|||||||||4
1769623430000|2026-01-28 18:03:50|||||||||1
1769623460000|2026-01-28 18:04:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|13
1769623480000|2026-01-28 18:04:40|||||||||3
1769623510000|2026-01-28 18:05:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|6
1769623520000|2026-01-28 18:05:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1769623560000|2026-01-28 18:06:00|||||||||2
1769623570000|2026-01-28 18:06:10|||||||||3
1769623580000|2026-01-28 18:06:20|||||||||9
1769623610000|2026-01-28 18:06:50|||||||||15
1769623620000|2026-01-28 18:07:00|||||||||3
1769623650000|2026-01-28 18:07:30|||||||||2
1769623670000|2026-01-28 18:07:50|||||||||2
1769623720000|2026-01-28 18:08:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|1
1769623730000|2026-01-28 18:08:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1769623740000|2026-01-28 18:09:00|||||||||2
1769623760000|2026-01-28 18:09:20|||||||||3
1769623770000|2026-01-28 18:09:30|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1769623780000|2026-01-28 18:09:40|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|73
1769623790000|2026-01-28 18:09:50|19.05|18.89|19.07|18.91|19.07|18.91|19.04|18.88|14
1769623800000|2026-01-28 18:10:00|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|126
1769623810000|2026-01-28 18:10:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|7
1769623820000|2026-01-28 18:10:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|19
1769623830000|2026-01-28 18:10:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|7
1769623860000|2026-01-28 18:11:00|||||||||1
1769623910000|2026-01-28 18:11:50|||||||||4
1769623920000|2026-01-28 18:12:00|||||||||1
1769623930000|2026-01-28 18:12:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|9
1769623940000|2026-01-28 18:12:20|||||||||36
1769623980000|2026-01-28 18:13:00|||||||||5
1769624000000|2026-01-28 18:13:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1769624020000|2026-01-28 18:13:40|||||||||2
1769624070000|2026-01-28 18:14:30|||||||||2
1769624090000|2026-01-28 18:14:50|||||||||4
1769624140000|2026-01-28 18:15:40|||||||||20
1769624160000|2026-01-28 18:16:00|||||||||5
1769624170000|2026-01-28 18:16:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|49
1769624180000|2026-01-28 18:16:20|||||||||3
1769624200000|2026-01-28 18:16:40|||||||||2
1769624220000|2026-01-28 18:17:00|||||||||6
1769624230000|2026-01-28 18:17:10|||||||||3
1769624250000|2026-01-28 18:17:30|||||||||2
1769624260000|2026-01-28 18:17:40|||||||||2
1769624270000|2026-01-28 18:17:50|||||||||7
1769624300000|2026-01-28 18:18:20|||||||||4
1769624320000|2026-01-28 18:18:40|||||||||2
1769624330000|2026-01-28 18:18:50|||||||||2
1769624340000|2026-01-28 18:19:00|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|10
1769624380000|2026-01-28 18:19:40|||||||||1
1769624390000|2026-01-28 18:19:50|||||||||10
1769624400000|2026-01-28 18:20:00|||||||||2
1769624410000|2026-01-28 18:20:10|||||||||1
1769624430000|2026-01-28 18:20:30|||||||||2
1769624450000|2026-01-28 18:20:50|||||||||1
1769624470000|2026-01-28 18:21:10|||||||||2
1769624480000|2026-01-28 18:21:20|||||||||3
1769624490000|2026-01-28 18:21:30|||||||||1
1769624500000|2026-01-28 18:21:40|||||||||3
1769624520000|2026-01-28 18:22:00|||||||||1
1769624540000|2026-01-28 18:22:20|||||||||4
1769624550000|2026-01-28 18:22:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1769624570000|2026-01-28 18:22:50|||||||||3
1769624640000|2026-01-28 18:24:00|||||||||2
1769624660000|2026-01-28 18:24:20|||||||||1
1769624680000|2026-01-28 18:24:40|||||||||1
1769624690000|2026-01-28 18:24:50|||||||||8
1769624700000|2026-01-28 18:25:00|||||||||2
1769624720000|2026-01-28 18:25:20|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|28
1769624740000|2026-01-28 18:25:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1769624760000|2026-01-28 18:26:00|||||||||2
1769624770000|2026-01-28 18:26:10|||||||||1
1769624780000|2026-01-28 18:26:20|||||||||1
1769624790000|2026-01-28 18:26:30|||||||||1
1769624820000|2026-01-28 18:27:00|||||||||2
1769624830000|2026-01-28 18:27:10|||||||||1
1769624850000|2026-01-28 18:27:30|||||||||3
1769624870000|2026-01-28 18:27:50|||||||||1
1769624880000|2026-01-28 18:28:00|||||||||2
1769624900000|2026-01-28 18:28:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1769624910000|2026-01-28 18:28:30|||||||||1
1769624920000|2026-01-28 18:28:40|||||||||2
1769624930000|2026-01-28 18:28:50|||||||||4
1769624940000|2026-01-28 18:29:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1769624950000|2026-01-28 18:29:10|||||||||1
1769624960000|2026-01-28 18:29:20|||||||||2
1769624970000|2026-01-28 18:29:30|||||||||1
1769624980000|2026-01-28 18:29:40|||||||||1
1769624990000|2026-01-28 18:29:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1769625000000|2026-01-28 18:30:00|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1769625010000|2026-01-28 18:30:10|||||||||11
1769625020000|2026-01-28 18:30:20|||||||||3
1769625040000|2026-01-28 18:30:40|||||||||4
1769625070000|2026-01-28 18:31:10|||||||||1
1769625100000|2026-01-28 18:31:40|||||||||1
1769625120000|2026-01-28 18:32:00|||||||||8
1769625130000|2026-01-28 18:32:10|||||||||2
1769625140000|2026-01-28 18:32:20|||||||||4
1769625150000|2026-01-28 18:32:30|||||||||2
1769625160000|2026-01-28 18:32:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|1
1769625170000|2026-01-28 18:32:50|||||||||2
1769625190000|2026-01-28 18:33:10|19.03|18.87|19.02|18.86|19.04|18.88|19.02|18.86|1
1769625200000|2026-01-28 18:33:20|||||||||1
1769625210000|2026-01-28 18:33:30|||||||||3
1769625220000|2026-01-28 18:33:40|||||||||28
1769625230000|2026-01-28 18:33:50|||||||||2
1769625240000|2026-01-28 18:34:00|||||||||9
1769625260000|2026-01-28 18:34:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1769625270000|2026-01-28 18:34:30|||||||||1
1769625280000|2026-01-28 18:34:40|||||||||14
1769625290000|2026-01-28 18:34:50|||||||||3
1769625300000|2026-01-28 18:35:00|||||||||7
1769625310000|2026-01-28 18:35:10|||||||||2
1769625320000|2026-01-28 18:35:20|||||||||11
1769625330000|2026-01-28 18:35:30|||||||||16
1769625340000|2026-01-28 18:35:40|||||||||9
1769625350000|2026-01-28 18:35:50|||||||||7
1769625360000|2026-01-28 18:36:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|13
1769625370000|2026-01-28 18:36:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1769625390000|2026-01-28 18:36:30|||||||||6
1769625400000|2026-01-28 18:36:40|||||||||2
1769625410000|2026-01-28 18:36:50|||||||||1
1769625420000|2026-01-28 18:37:00|||||||||6
1769625430000|2026-01-28 18:37:10|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|26
1769625440000|2026-01-28 18:37:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1769625450000|2026-01-28 18:37:30|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|71
1769625460000|2026-01-28 18:37:40|||||||||1
1769625470000|2026-01-28 18:37:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1769625480000|2026-01-28 18:38:00|||||||||1
1769625520000|2026-01-28 18:38:40|||||||||21
1769625540000|2026-01-28 18:39:00|||||||||1
1769625560000|2026-01-28 18:39:20|||||||||2
1769625570000|2026-01-28 18:39:30|||||||||2
1769625580000|2026-01-28 18:39:40|||||||||2
1769625590000|2026-01-28 18:39:50|||||||||1
1769625620000|2026-01-28 18:40:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1769625630000|2026-01-28 18:40:30|||||||||4
1769625640000|2026-01-28 18:40:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|2
1769625650000|2026-01-28 18:40:50|||||||||3
1769625670000|2026-01-28 18:41:10|||||||||1
1769625680000|2026-01-28 18:41:20|||||||||2
1769625690000|2026-01-28 18:41:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1769625700000|2026-01-28 18:41:40|||||||||1
1769625740000|2026-01-28 18:42:20|||||||||13
1769625750000|2026-01-28 18:42:30|||||||||1
1769625760000|2026-01-28 18:42:40|||||||||8
1769625770000|2026-01-28 18:42:50|||||||||16
1769625780000|2026-01-28 18:43:00|||||||||5
1769625790000|2026-01-28 18:43:10|||||||||2
1769625800000|2026-01-28 18:43:20|||||||||4
1769625810000|2026-01-28 18:43:30|||||||||8
1769625820000|2026-01-28 18:43:40|||||||||8
1769625840000|2026-01-28 18:44:00|||||||||18
1769625850000|2026-01-28 18:44:10|||||||||1
1769625860000|2026-01-28 18:44:20|||||||||2
1769625880000|2026-01-28 18:44:40|||||||||13
1769625890000|2026-01-28 18:44:50|||||||||2
1769625900000|2026-01-28 18:45:00|||||||||12
1769625910000|2026-01-28 18:45:10|||||||||11
1769625920000|2026-01-28 18:45:20|||||||||3
1769625930000|2026-01-28 18:45:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|18
1769625940000|2026-01-28 18:45:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|18
1769625950000|2026-01-28 18:45:50|||||||||3
1769625970000|2026-01-28 18:46:10|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|57
1769625980000|2026-01-28 18:46:20|19|18.84|19.02|18.86|19.02|18.86|18.99|18.83|32
1769625990000|2026-01-28 18:46:30|||||||||22
1769626010000|2026-01-28 18:46:50|||||||||1
1769626020000|2026-01-28 18:47:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1769626030000|2026-01-28 18:47:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1769626040000|2026-01-28 18:47:20|19|18.84|19.02|18.86|19.02|18.86|19|18.84|2
1769626050000|2026-01-28 18:47:30|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|0
1769626060000|2026-01-28 18:47:40|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|36
1769626080000|2026-01-28 18:48:00|||||||||4
1769626120000|2026-01-28 18:48:40|||||||||2
1769626130000|2026-01-28 18:48:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|36
1769626140000|2026-01-28 18:49:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769626150000|2026-01-28 18:49:10|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|3
1769626160000|2026-01-28 18:49:20|||||||||11
1769626170000|2026-01-28 18:49:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|57
1769626180000|2026-01-28 18:49:40|||||||||1
1769626190000|2026-01-28 18:49:50|||||||||6
1769626200000|2026-01-28 18:50:00|||||||||3
1769626210000|2026-01-28 18:50:10|19.01|18.85|18.99|18.83|19.02|18.86|18.99|18.83|2
1769626220000|2026-01-28 18:50:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|3
1769626230000|2026-01-28 18:50:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1769626240000|2026-01-28 18:50:40|||||||||3
1769626260000|2026-01-28 18:51:00|||||||||1
1769626270000|2026-01-28 18:51:10|||||||||2
1769626300000|2026-01-28 18:51:40|||||||||3
1769626310000|2026-01-28 18:51:50|||||||||1
1769626320000|2026-01-28 18:52:00|||||||||2
1769626330000|2026-01-28 18:52:10|||||||||1
1769626350000|2026-01-28 18:52:30|||||||||1
1769626380000|2026-01-28 18:53:00|||||||||14
1769626390000|2026-01-28 18:53:10|||||||||31
1769626400000|2026-01-28 18:53:20|||||||||5
1769626410000|2026-01-28 18:53:30|||||||||8
1769626420000|2026-01-28 18:53:40|||||||||3
1769626430000|2026-01-28 18:53:50|||||||||2
1769626490000|2026-01-28 18:54:50|||||||||1
1769626500000|2026-01-28 18:55:00|||||||||8
1769626510000|2026-01-28 18:55:10|||||||||2
1769626580000|2026-01-28 18:56:20|||||||||3
1769626590000|2026-01-28 18:56:30|||||||||8
1769626600000|2026-01-28 18:56:40|||||||||5
1769626610000|2026-01-28 18:56:50|||||||||21
1769626620000|2026-01-28 18:57:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|48
1769626630000|2026-01-28 18:57:10|||||||||4
1769626640000|2026-01-28 18:57:20|||||||||7
1769626650000|2026-01-28 18:57:30|||||||||3
1769626660000|2026-01-28 18:57:40|||||||||3
1769626680000|2026-01-28 18:58:00|||||||||59
1769626700000|2026-01-28 18:58:20|||||||||1
1769626710000|2026-01-28 18:58:30|||||||||1
1769626720000|2026-01-28 18:58:40|||||||||10
1769626730000|2026-01-28 18:58:50|||||||||2
1769626740000|2026-01-28 18:59:00|||||||||40
1769626750000|2026-01-28 18:59:10|||||||||1
1769626760000|2026-01-28 18:59:20|||||||||2
1769626770000|2026-01-28 18:59:30|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|101
1769626780000|2026-01-28 18:59:40|||||||||2
1769626790000|2026-01-28 18:59:50|||||||||4
1769626800000|2026-01-28 19:00:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|1
1769626810000|2026-01-28 19:00:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|1
1769626830000|2026-01-28 19:00:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|87
1769626840000|2026-01-28 19:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|90
1769626850000|2026-01-28 19:00:50|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|76
1769626860000|2026-01-28 19:01:00|||||||||23
1769626870000|2026-01-28 19:01:10|||||||||6
1769626880000|2026-01-28 19:01:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1769626890000|2026-01-28 19:01:30|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|50
1769626900000|2026-01-28 19:01:40|18.92|18.76|18.92|18.76|18.94|18.78|18.9|18.74|24
1769626910000|2026-01-28 19:01:50|18.9|18.74|18.91|18.75|18.92|18.76|18.89|18.73|25
1769626920000|2026-01-28 19:02:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1769626930000|2026-01-28 19:02:10|18.96|18.8|19.01|18.85|19.02|18.86|18.96|18.8|28
1769626940000|2026-01-28 19:02:20|18.99|18.83|18.96|18.8|18.99|18.83|18.94|18.78|9
1769626950000|2026-01-28 19:02:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|5
1769626960000|2026-01-28 19:02:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|6
1769626970000|2026-01-28 19:02:50|18.96|18.8|18.97|18.81|18.99|18.83|18.96|18.8|4
1769626980000|2026-01-28 19:03:00|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|6
1769626990000|2026-01-28 19:03:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|12
1769627000000|2026-01-28 19:03:20|||||||||1
1769627010000|2026-01-28 19:03:30|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|37
1769627030000|2026-01-28 19:03:50|||||||||1
1769627040000|2026-01-28 19:04:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|30
1769627050000|2026-01-28 19:04:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|63
1769627060000|2026-01-28 19:04:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1769627070000|2026-01-28 19:04:30|||||||||1
1769627080000|2026-01-28 19:04:40|||||||||2
1769627100000|2026-01-28 19:05:00|||||||||4
1769627130000|2026-01-28 19:05:30|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|100
1769627140000|2026-01-28 19:05:40|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|42
1769627150000|2026-01-28 19:05:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1769627160000|2026-01-28 19:06:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|20
1769627180000|2026-01-28 19:06:20|||||||||1
1769627190000|2026-01-28 19:06:30|||||||||7
1769627200000|2026-01-28 19:06:40|||||||||2
1769627210000|2026-01-28 19:06:50|||||||||2
1769627240000|2026-01-28 19:07:20|||||||||1
1769627260000|2026-01-28 19:07:40|||||||||50
1769627270000|2026-01-28 19:07:50|||||||||1
1769627280000|2026-01-28 19:08:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|57
1769627290000|2026-01-28 19:08:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769627300000|2026-01-28 19:08:20|||||||||50
1769627310000|2026-01-28 19:08:30|||||||||15
1769627320000|2026-01-28 19:08:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1769627330000|2026-01-28 19:08:50|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|0
1769627340000|2026-01-28 19:09:00|||||||||6
1769627360000|2026-01-28 19:09:20|||||||||3
1769627380000|2026-01-28 19:09:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1769627400000|2026-01-28 19:10:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1769627410000|2026-01-28 19:10:10|||||||||1
1769627420000|2026-01-28 19:10:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|24
1769627460000|2026-01-28 19:11:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|2
1769627470000|2026-01-28 19:11:10|||||||||1
1769627490000|2026-01-28 19:11:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1769627500000|2026-01-28 19:11:40|||||||||13
1769627510000|2026-01-28 19:11:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|52
1769627520000|2026-01-28 19:12:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|92
1769627530000|2026-01-28 19:12:10|||||||||2
1769627560000|2026-01-28 19:12:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1769627570000|2026-01-28 19:12:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769627580000|2026-01-28 19:13:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1769627600000|2026-01-28 19:13:20|||||||||2
1769627610000|2026-01-28 19:13:30|||||||||1
1769627630000|2026-01-28 19:13:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1769627680000|2026-01-28 19:14:40|||||||||1
1769627690000|2026-01-28 19:14:50|||||||||1
1769627700000|2026-01-28 19:15:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|20
1769627710000|2026-01-28 19:15:10|||||||||2
1769627720000|2026-01-28 19:15:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|31
1769627740000|2026-01-28 19:15:40|||||||||4
1769627770000|2026-01-28 19:16:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1769627780000|2026-01-28 19:16:20|18.96|18.8|18.94|18.78|18.96|18.8|18.93|18.77|24
1769627790000|2026-01-28 19:16:30|||||||||4
1769627800000|2026-01-28 19:16:40|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|16
1769627810000|2026-01-28 19:16:50|18.96|18.8|18.97|18.81|18.97|18.81|18.94|18.78|11
1769627820000|2026-01-28 19:17:00|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|16
1769627830000|2026-01-28 19:17:10|||||||||34
1769627840000|2026-01-28 19:17:20|||||||||4
1769627850000|2026-01-28 19:17:30|||||||||2
1769627860000|2026-01-28 19:17:40|||||||||27
1769627870000|2026-01-28 19:17:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|86
1769627880000|2026-01-28 19:18:00|||||||||8
1769627900000|2026-01-28 19:18:20|||||||||2
1769627910000|2026-01-28 19:18:30|||||||||5
1769627920000|2026-01-28 19:18:40|||||||||3
1769627930000|2026-01-28 19:18:50|||||||||4
1769627940000|2026-01-28 19:19:00|18.94|18.78|18.96|18.8|18.97|18.81|18.94|18.78|32
1769627950000|2026-01-28 19:19:10|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|10
1769627960000|2026-01-28 19:19:20|||||||||4
1769627970000|2026-01-28 19:19:30|||||||||2
1769627990000|2026-01-28 19:19:50|||||||||31
1769628000000|2026-01-28 19:20:00|||||||||2
1769628010000|2026-01-28 19:20:10|||||||||2
1769628020000|2026-01-28 19:20:20|||||||||11
1769628030000|2026-01-28 19:20:30|18.97|18.81|18.96|18.8|18.97|18.81|18.94|18.78|26
1769628040000|2026-01-28 19:20:40|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|4
1769628050000|2026-01-28 19:20:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769628060000|2026-01-28 19:21:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|43
1769628080000|2026-01-28 19:21:20|||||||||16
1769628090000|2026-01-28 19:21:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|45
1769628100000|2026-01-28 19:21:40|18.97|18.81|18.96|18.8|18.97|18.81|18.94|18.78|6
1769628110000|2026-01-28 19:21:50|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|1
1769628130000|2026-01-28 19:22:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1769628140000|2026-01-28 19:22:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|20
1769628150000|2026-01-28 19:22:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|1
1769628160000|2026-01-28 19:22:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769628170000|2026-01-28 19:22:50|||||||||1
1769628180000|2026-01-28 19:23:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1769628190000|2026-01-28 19:23:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|22
1769628200000|2026-01-28 19:23:20|||||||||1
1769628220000|2026-01-28 19:23:40|||||||||1
1769628230000|2026-01-28 19:23:50|||||||||4
1769628250000|2026-01-28 19:24:10|||||||||1
1769628260000|2026-01-28 19:24:20|||||||||2
1769628280000|2026-01-28 19:24:40|||||||||2
1769628290000|2026-01-28 19:24:50|||||||||1
1769628320000|2026-01-28 19:25:20|||||||||44
1769628340000|2026-01-28 19:25:40|||||||||3
1769628350000|2026-01-28 19:25:50|||||||||5
1769628360000|2026-01-28 19:26:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1769628370000|2026-01-28 19:26:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1769628380000|2026-01-28 19:26:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1769628450000|2026-01-28 19:27:30|18.87|18.71|18.87|18.71|18.89|18.73|18.85|18.69|26
1769628460000|2026-01-28 19:27:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1769628470000|2026-01-28 19:27:50|||||||||1
1769628480000|2026-01-28 19:28:00|||||||||25
1769628500000|2026-01-28 19:28:20|||||||||10
1769628510000|2026-01-28 19:28:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1769628530000|2026-01-28 19:28:50|||||||||1
1769628540000|2026-01-28 19:29:00|||||||||3
1769628550000|2026-01-28 19:29:10|||||||||2
1769628560000|2026-01-28 19:29:20|||||||||4
1769628570000|2026-01-28 19:29:30|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|28
1769628580000|2026-01-28 19:29:40|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|75
1769628590000|2026-01-28 19:29:50|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|6
1769628600000|2026-01-28 19:30:00|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|220
1769628610000|2026-01-28 19:30:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|4
1769628620000|2026-01-28 19:30:20|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|78
1769628630000|2026-01-28 19:30:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|96
1769628640000|2026-01-28 19:30:40|18.93|18.77|18.92|18.76|18.94|18.78|18.89|18.73|93
1769628650000|2026-01-28 19:30:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1769628660000|2026-01-28 19:31:00|18.85|18.69|18.89|18.73|18.89|18.73|18.84|18.68|132
1769628670000|2026-01-28 19:31:10|18.87|18.71|18.85|18.69|18.89|18.73|18.84|18.68|17
1769628680000|2026-01-28 19:31:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1769628690000|2026-01-28 19:31:30|||||||||7
1769628700000|2026-01-28 19:31:40|18.85|18.69|18.89|18.73|18.89|18.73|18.84|18.68|56
1769628710000|2026-01-28 19:31:50|||||||||1
1769628720000|2026-01-28 19:32:00|18.91|18.75|18.92|18.76|18.94|18.78|18.89|18.73|29
1769628730000|2026-01-28 19:32:10|||||||||3
1769628740000|2026-01-28 19:32:20|||||||||28
1769628750000|2026-01-28 19:32:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|11
1769628770000|2026-01-28 19:32:50|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|99
1769628780000|2026-01-28 19:33:00|||||||||15
1769628800000|2026-01-28 19:33:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|21
1769628830000|2026-01-28 19:33:50|||||||||3
1769628850000|2026-01-28 19:34:10|||||||||107
1769628860000|2026-01-28 19:34:20|||||||||2
1769628870000|2026-01-28 19:34:30|||||||||44
1769628880000|2026-01-28 19:34:40|||||||||4
1769628890000|2026-01-28 19:34:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1769628900000|2026-01-28 19:35:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1769628910000|2026-01-28 19:35:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1769628920000|2026-01-28 19:35:20|||||||||1
1769628930000|2026-01-28 19:35:30|||||||||2
1769628950000|2026-01-28 19:35:50|||||||||28
1769628960000|2026-01-28 19:36:00|||||||||2
1769628980000|2026-01-28 19:36:20|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|46
1769628990000|2026-01-28 19:36:30|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|5
1769629000000|2026-01-28 19:36:40|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|17
1769629010000|2026-01-28 19:36:50|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|50
1769629020000|2026-01-28 19:37:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|36
1769629030000|2026-01-28 19:37:10|||||||||8
1769629060000|2026-01-28 19:37:40|||||||||1
1769629070000|2026-01-28 19:37:50|||||||||1
1769629080000|2026-01-28 19:38:00|||||||||8
1769629090000|2026-01-28 19:38:10|||||||||25
1769629100000|2026-01-28 19:38:20|||||||||3
1769629120000|2026-01-28 19:38:40|||||||||8
1769629130000|2026-01-28 19:38:50|||||||||4
1769629160000|2026-01-28 19:39:20|||||||||9
1769629170000|2026-01-28 19:39:30|||||||||2
1769629180000|2026-01-28 19:39:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|49
1769629190000|2026-01-28 19:39:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1769629200000|2026-01-28 19:40:00|18.92|18.76|18.92|18.76|18.94|18.78|18.89|18.73|22
1769629210000|2026-01-28 19:40:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769629220000|2026-01-28 19:40:20|||||||||1
1769629230000|2026-01-28 19:40:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|24
1769629260000|2026-01-28 19:41:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|53
1769629270000|2026-01-28 19:41:10|||||||||1
1769629290000|2026-01-28 19:41:30|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|44
1769629300000|2026-01-28 19:41:40|18.94|18.78|18.89|18.73|18.97|18.81|18.89|18.73|29
1769629310000|2026-01-28 19:41:50|18.92|18.76|18.94|18.78|18.94|18.78|18.89|18.73|52
1769629320000|2026-01-28 19:42:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|25
1769629350000|2026-01-28 19:42:30|||||||||1
1769629360000|2026-01-28 19:42:40|||||||||1
1769629370000|2026-01-28 19:42:50|||||||||26
1769629380000|2026-01-28 19:43:00|||||||||2
1769629400000|2026-01-28 19:43:20|||||||||5
1769629410000|2026-01-28 19:43:30|||||||||1
1769629420000|2026-01-28 19:43:40|||||||||3
1769629430000|2026-01-28 19:43:50|18.94|18.78|18.94|18.78|18.94|18.78|18.89|18.73|10
1769629440000|2026-01-28 19:44:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|19
1769629450000|2026-01-28 19:44:10|||||||||2
1769629480000|2026-01-28 19:44:40|||||||||1
1769629490000|2026-01-28 19:44:50|||||||||1
1769629500000|2026-01-28 19:45:00|||||||||59
1769629510000|2026-01-28 19:45:10|||||||||12
1769629530000|2026-01-28 19:45:30|||||||||1
1769629540000|2026-01-28 19:45:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|181
1769629550000|2026-01-28 19:45:50|||||||||25
1769629570000|2026-01-28 19:46:10|||||||||31
1769629590000|2026-01-28 19:46:30|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|9
1769629610000|2026-01-28 19:46:50|||||||||5
1769629630000|2026-01-28 19:47:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1769629640000|2026-01-28 19:47:20|||||||||1
1769629650000|2026-01-28 19:47:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|12
1769629660000|2026-01-28 19:47:40|||||||||1
1769629670000|2026-01-28 19:47:50|||||||||49
1769629680000|2026-01-28 19:48:00|||||||||3
1769629690000|2026-01-28 19:48:10|||||||||21
1769629700000|2026-01-28 19:48:20|||||||||4
1769629710000|2026-01-28 19:48:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|125
1769629720000|2026-01-28 19:48:40|||||||||5
1769629730000|2026-01-28 19:48:50|||||||||52
1769629740000|2026-01-28 19:49:00|||||||||4
1769629750000|2026-01-28 19:49:10|||||||||3
1769629760000|2026-01-28 19:49:20|||||||||8
1769629770000|2026-01-28 19:49:30|||||||||9
1769629780000|2026-01-28 19:49:40|||||||||6
1769629790000|2026-01-28 19:49:50|||||||||5
1769629800000|2026-01-28 19:50:00|||||||||4
1769629810000|2026-01-28 19:50:10|||||||||2
1769629820000|2026-01-28 19:50:20|||||||||2
1769629830000|2026-01-28 19:50:30|||||||||3
1769629850000|2026-01-28 19:50:50|||||||||3
1769629870000|2026-01-28 19:51:10|||||||||5
1769629880000|2026-01-28 19:51:20|||||||||1
1769629890000|2026-01-28 19:51:30|||||||||1
1769629900000|2026-01-28 19:51:40|||||||||2
1769629910000|2026-01-28 19:51:50|||||||||1
1769629920000|2026-01-28 19:52:00|||||||||5
1769629940000|2026-01-28 19:52:20|||||||||7
1769629950000|2026-01-28 19:52:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1769629960000|2026-01-28 19:52:40|||||||||1
1769629980000|2026-01-28 19:53:00|||||||||4
1769629990000|2026-01-28 19:53:10|||||||||3
1769630000000|2026-01-28 19:53:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1769630010000|2026-01-28 19:53:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|3
1769630020000|2026-01-28 19:53:40|||||||||1
1769630040000|2026-01-28 19:54:00|||||||||3
1769630060000|2026-01-28 19:54:20|||||||||3
1769630070000|2026-01-28 19:54:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769630120000|2026-01-28 19:55:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1769630130000|2026-01-28 19:55:30|||||||||15
1769630140000|2026-01-28 19:55:40|||||||||1
1769630170000|2026-01-28 19:56:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|5
1769630180000|2026-01-28 19:56:20|||||||||2
1769630230000|2026-01-28 19:57:10|||||||||9
1769630240000|2026-01-28 19:57:20|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|11
1769630280000|2026-01-28 19:58:00|||||||||45
1769630300000|2026-01-28 19:58:20|||||||||1
1769630310000|2026-01-28 19:58:30|||||||||2
1769630330000|2026-01-28 19:58:50|||||||||1
1769630340000|2026-01-28 19:59:00|||||||||9
1769630350000|2026-01-28 19:59:10|||||||||1
1769630360000|2026-01-28 19:59:20|||||||||2
1769630370000|2026-01-28 19:59:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1769630380000|2026-01-28 19:59:40|||||||||10
1769630390000|2026-01-28 19:59:50|||||||||5
1769630400000|2026-01-28 20:00:00|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|51
1769630410000|2026-01-28 20:00:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|33
1769630460000|2026-01-28 20:01:00|||||||||4
1769630470000|2026-01-28 20:01:10|||||||||1
1769630480000|2026-01-28 20:01:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|23
1769630490000|2026-01-28 20:01:30|||||||||1
1769630500000|2026-01-28 20:01:40|||||||||2
1769630510000|2026-01-28 20:01:50|||||||||4
1769630540000|2026-01-28 20:02:20|||||||||1
1769630550000|2026-01-28 20:02:30|||||||||1
1769630580000|2026-01-28 20:03:00|||||||||1
1769630590000|2026-01-28 20:03:10|||||||||1
1769630600000|2026-01-28 20:03:20|||||||||27
1769630610000|2026-01-28 20:03:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1769630630000|2026-01-28 20:03:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1769630640000|2026-01-28 20:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1769630650000|2026-01-28 20:04:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|1
1769630660000|2026-01-28 20:04:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1769630670000|2026-01-28 20:04:30|||||||||7
1769630680000|2026-01-28 20:04:40|||||||||1
1769630690000|2026-01-28 20:04:50|||||||||2
1769630710000|2026-01-28 20:05:10|||||||||2
1769630720000|2026-01-28 20:05:20|||||||||1
1769630730000|2026-01-28 20:05:30|||||||||4
1769630740000|2026-01-28 20:05:40|||||||||19
1769630750000|2026-01-28 20:05:50|||||||||1
1769630760000|2026-01-28 20:06:00|||||||||4
1769630780000|2026-01-28 20:06:20|||||||||7
1769630790000|2026-01-28 20:06:30|||||||||2
1769630800000|2026-01-28 20:06:40|||||||||1
1769630820000|2026-01-28 20:07:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1769630830000|2026-01-28 20:07:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1769630840000|2026-01-28 20:07:20|||||||||3
1769630850000|2026-01-28 20:07:30|||||||||9
1769630870000|2026-01-28 20:07:50|||||||||1
1769630880000|2026-01-28 20:08:00|||||||||1
1769630900000|2026-01-28 20:08:20|||||||||4
1769630920000|2026-01-28 20:08:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|20
1769630930000|2026-01-28 20:08:50|||||||||1
1769630940000|2026-01-28 20:09:00|||||||||1
1769630950000|2026-01-28 20:09:10|||||||||21
1769630960000|2026-01-28 20:09:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1769630970000|2026-01-28 20:09:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1769630980000|2026-01-28 20:09:40|||||||||1
1769630990000|2026-01-28 20:09:50|||||||||1
1769631010000|2026-01-28 20:10:10|||||||||2
1769631040000|2026-01-28 20:10:40|||||||||1
1769631060000|2026-01-28 20:11:00|||||||||27
1769631070000|2026-01-28 20:11:10|||||||||34
1769631090000|2026-01-28 20:11:30|||||||||13
1769631100000|2026-01-28 20:11:40|||||||||2
1769631110000|2026-01-28 20:11:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1769631120000|2026-01-28 20:12:00|||||||||10
1769631130000|2026-01-28 20:12:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|36
1769631140000|2026-01-28 20:12:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|56
1769631190000|2026-01-28 20:13:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1769631210000|2026-01-28 20:13:30|||||||||1
1769631230000|2026-01-28 20:13:50|||||||||1
1769631270000|2026-01-28 20:14:30|||||||||6
1769631280000|2026-01-28 20:14:40|||||||||7
1769631290000|2026-01-28 20:14:50|||||||||2
1769631300000|2026-01-28 20:15:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|72
1769631320000|2026-01-28 20:15:20|||||||||2
1769631340000|2026-01-28 20:15:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|68
1769631350000|2026-01-28 20:15:50|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|13
1769631360000|2026-01-28 20:16:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|17
1769631370000|2026-01-28 20:16:10|||||||||6
1769631380000|2026-01-28 20:16:20|||||||||1
1769631390000|2026-01-28 20:16:30|||||||||1
1769631420000|2026-01-28 20:17:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1769631430000|2026-01-28 20:17:10|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|21
1769631460000|2026-01-28 20:17:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|28
1769631480000|2026-01-28 20:18:00|||||||||21
1769631490000|2026-01-28 20:18:10|||||||||1
1769631520000|2026-01-28 20:18:40|||||||||2
1769631530000|2026-01-28 20:18:50|||||||||17
1769631540000|2026-01-28 20:19:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1769631560000|2026-01-28 20:19:20|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|46
1769631570000|2026-01-28 20:19:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1769631580000|2026-01-28 20:19:40|||||||||1
1769631600000|2026-01-28 20:20:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1769631610000|2026-01-28 20:20:10|||||||||5
1769631620000|2026-01-28 20:20:20|||||||||1
1769631630000|2026-01-28 20:20:30|||||||||3
1769631640000|2026-01-28 20:20:40|||||||||6
1769631650000|2026-01-28 20:20:50|18.82|18.66|18.82|18.66|18.86|18.7|18.82|18.66|40
1769631660000|2026-01-28 20:21:00|||||||||3
1769631680000|2026-01-28 20:21:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1769631690000|2026-01-28 20:21:30|||||||||3
1769631700000|2026-01-28 20:21:40|||||||||6
1769631710000|2026-01-28 20:21:50|||||||||1
1769631720000|2026-01-28 20:22:00|||||||||4
1769631730000|2026-01-28 20:22:10|||||||||1
1769631750000|2026-01-28 20:22:30|||||||||4
1769631760000|2026-01-28 20:22:40|||||||||10
1769631780000|2026-01-28 20:23:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|10
1769631790000|2026-01-28 20:23:10|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|38
1769631810000|2026-01-28 20:23:30|||||||||3
1769631830000|2026-01-28 20:23:50|||||||||1
1769631860000|2026-01-28 20:24:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|163
1769631880000|2026-01-28 20:24:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1769631900000|2026-01-28 20:25:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1769631920000|2026-01-28 20:25:20|||||||||2
1769631940000|2026-01-28 20:25:40|||||||||3
1769631950000|2026-01-28 20:25:50|||||||||1
1769631970000|2026-01-28 20:26:10|||||||||9
1769631990000|2026-01-28 20:26:30|||||||||2
1769632000000|2026-01-28 20:26:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1769632020000|2026-01-28 20:27:00|||||||||2
1769632040000|2026-01-28 20:27:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|23
1769632060000|2026-01-28 20:27:40|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|6
1769632070000|2026-01-28 20:27:50|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|6
1769632080000|2026-01-28 20:28:00|||||||||3
1769632090000|2026-01-28 20:28:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|7
1769632150000|2026-01-28 20:29:10|||||||||4
1769632160000|2026-01-28 20:29:20|||||||||13
1769632170000|2026-01-28 20:29:30|||||||||3
1769632190000|2026-01-28 20:29:50|||||||||2
1769632210000|2026-01-28 20:30:10|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|14
1769632220000|2026-01-28 20:30:20|18.87|18.71|18.87|18.71|18.89|18.73|18.86|18.7|58
1769632230000|2026-01-28 20:30:30|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|53
1769632240000|2026-01-28 20:30:40|||||||||6
1769632250000|2026-01-28 20:30:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1769632260000|2026-01-28 20:31:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1769632280000|2026-01-28 20:31:20|||||||||10
1769632290000|2026-01-28 20:31:30|||||||||1
1769632310000|2026-01-28 20:31:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1769632320000|2026-01-28 20:32:00|||||||||34
1769632350000|2026-01-28 20:32:30|||||||||12
1769632390000|2026-01-28 20:33:10|||||||||1
1769632400000|2026-01-28 20:33:20|||||||||19
1769632410000|2026-01-28 20:33:30|||||||||35
1769632420000|2026-01-28 20:33:40|||||||||1
1769632430000|2026-01-28 20:33:50|||||||||1
1769632440000|2026-01-28 20:34:00|||||||||10
1769632450000|2026-01-28 20:34:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|79
1769632460000|2026-01-28 20:34:20|||||||||1
1769632470000|2026-01-28 20:34:30|||||||||3
1769632490000|2026-01-28 20:34:50|||||||||30
1769632500000|2026-01-28 20:35:00|||||||||156
1769632510000|2026-01-28 20:35:10|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|81
1769632520000|2026-01-28 20:35:20|||||||||6
1769632540000|2026-01-28 20:35:40|||||||||10
1769632550000|2026-01-28 20:35:50|||||||||58
1769632560000|2026-01-28 20:36:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|62
1769632600000|2026-01-28 20:36:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|20
1769632620000|2026-01-28 20:37:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1769632630000|2026-01-28 20:37:10|||||||||1
1769632650000|2026-01-28 20:37:30|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|42
1769632660000|2026-01-28 20:37:40|||||||||2
1769632670000|2026-01-28 20:37:50|||||||||9
1769632680000|2026-01-28 20:38:00|||||||||10
1769632710000|2026-01-28 20:38:30|||||||||32
1769632750000|2026-01-28 20:39:10|||||||||1
1769632760000|2026-01-28 20:39:20|||||||||18
1769632780000|2026-01-28 20:39:40|||||||||5
1769632790000|2026-01-28 20:39:50|||||||||6
1769632800000|2026-01-28 20:40:00|||||||||15
1769632810000|2026-01-28 20:40:10|||||||||3
1769632830000|2026-01-28 20:40:30|||||||||16
1769632850000|2026-01-28 20:40:50|||||||||5
1769632860000|2026-01-28 20:41:00|||||||||2
1769632870000|2026-01-28 20:41:10|||||||||9
1769632880000|2026-01-28 20:41:20|||||||||3
1769632890000|2026-01-28 20:41:30|||||||||5
1769632900000|2026-01-28 20:41:40|||||||||10
1769632910000|2026-01-28 20:41:50|||||||||10
1769632920000|2026-01-28 20:42:00|||||||||13
1769632930000|2026-01-28 20:42:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|13
1769632940000|2026-01-28 20:42:20|||||||||73
1769632960000|2026-01-28 20:42:40|||||||||5
1769632970000|2026-01-28 20:42:50|||||||||22
1769632980000|2026-01-28 20:43:00|||||||||5
1769632990000|2026-01-28 20:43:10|||||||||1
1769633000000|2026-01-28 20:43:20|||||||||5
1769633020000|2026-01-28 20:43:40|||||||||5
1769633030000|2026-01-28 20:43:50|||||||||2
1769633040000|2026-01-28 20:44:00|||||||||40
1769633050000|2026-01-28 20:44:10|||||||||2
1769633060000|2026-01-28 20:44:20|||||||||22
1769633070000|2026-01-28 20:44:30|||||||||9
1769633080000|2026-01-28 20:44:40|||||||||9
1769633090000|2026-01-28 20:44:50|||||||||15
1769633100000|2026-01-28 20:45:00|||||||||10
1769633110000|2026-01-28 20:45:10|||||||||42
1769633120000|2026-01-28 20:45:20|||||||||18
1769633130000|2026-01-28 20:45:30|||||||||16
1769633140000|2026-01-28 20:45:40|||||||||1
1769633150000|2026-01-28 20:45:50|||||||||4
1769633160000|2026-01-28 20:46:00|||||||||16
1769633170000|2026-01-28 20:46:10|||||||||14
1769633180000|2026-01-28 20:46:20|||||||||20
1769633190000|2026-01-28 20:46:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|36
1769633200000|2026-01-28 20:46:40|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|23
1769633210000|2026-01-28 20:46:50|||||||||7
1769633220000|2026-01-28 20:47:00|||||||||15
1769633230000|2026-01-28 20:47:10|||||||||5
1769633240000|2026-01-28 20:47:20|||||||||11
1769633250000|2026-01-28 20:47:30|||||||||14
1769633260000|2026-01-28 20:47:40|||||||||8
1769633270000|2026-01-28 20:47:50|||||||||16
1769633280000|2026-01-28 20:48:00|||||||||4
1769633290000|2026-01-28 20:48:10|19|18.84|19.04|18.88|19.04|18.88|19|18.84|72
1769633300000|2026-01-28 20:48:20|||||||||31
1769633310000|2026-01-28 20:48:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1769633320000|2026-01-28 20:48:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|29
1769633330000|2026-01-28 20:48:50|||||||||1
1769633340000|2026-01-28 20:49:00|||||||||15
1769633350000|2026-01-28 20:49:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|51
1769633360000|2026-01-28 20:49:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|93
1769633370000|2026-01-28 20:49:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|61
1769633380000|2026-01-28 20:49:40|||||||||5
1769633390000|2026-01-28 20:49:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|11
1769633400000|2026-01-28 20:50:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|92
1769633410000|2026-01-28 20:50:10|||||||||17
1769633420000|2026-01-28 20:50:20|||||||||6
1769633430000|2026-01-28 20:50:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|74
1769633440000|2026-01-28 20:50:40|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|31
1769633450000|2026-01-28 20:50:50|19.01|18.85|19.01|18.85|19.04|18.88|19.01|18.85|21
1769633460000|2026-01-28 20:51:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|7
1769633470000|2026-01-28 20:51:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|13
1769633480000|2026-01-28 20:51:20|||||||||15
1769633490000|2026-01-28 20:51:30|||||||||69
1769633500000|2026-01-28 20:51:40|||||||||13
1769633510000|2026-01-28 20:51:50|||||||||6
1769633520000|2026-01-28 20:52:00|||||||||27
1769633530000|2026-01-28 20:52:10|||||||||6
1769633540000|2026-01-28 20:52:20|||||||||41
1769633550000|2026-01-28 20:52:30|||||||||5
1769633560000|2026-01-28 20:52:40|||||||||15
1769633570000|2026-01-28 20:52:50|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|310
1769633580000|2026-01-28 20:53:00|||||||||17
1769633590000|2026-01-28 20:53:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|21
1769633600000|2026-01-28 20:53:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|64
1769633610000|2026-01-28 20:53:30|||||||||38
1769633620000|2026-01-28 20:53:40|||||||||28
1769633630000|2026-01-28 20:53:50|||||||||16
1769633640000|2026-01-28 20:54:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|71
1769633650000|2026-01-28 20:54:10|||||||||5
1769633660000|2026-01-28 20:54:20|||||||||8
1769633670000|2026-01-28 20:54:30|||||||||26
1769633680000|2026-01-28 20:54:40|||||||||27
1769633690000|2026-01-28 20:54:50|||||||||1
1769633700000|2026-01-28 20:55:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|62
1769633710000|2026-01-28 20:55:10|||||||||27
1769633720000|2026-01-28 20:55:20|||||||||13
1769633730000|2026-01-28 20:55:30|||||||||34
1769633740000|2026-01-28 20:55:40|||||||||18
1769633750000|2026-01-28 20:55:50|||||||||9
1769633760000|2026-01-28 20:56:00|||||||||29
1769633770000|2026-01-28 20:56:10|||||||||57
1769633780000|2026-01-28 20:56:20|||||||||17
1769633790000|2026-01-28 20:56:30|||||||||2
1769633800000|2026-01-28 20:56:40|||||||||30
1769633810000|2026-01-28 20:56:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|23
1769633820000|2026-01-28 20:57:00|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|87
1769633830000|2026-01-28 20:57:10|||||||||28
1769633840000|2026-01-28 20:57:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|35
1769633850000|2026-01-28 20:57:30|||||||||6
1769633860000|2026-01-28 20:57:40|||||||||7
1769633870000|2026-01-28 20:57:50|||||||||26
1769633880000|2026-01-28 20:58:00|||||||||64
1769633890000|2026-01-28 20:58:10|||||||||58
1769633900000|2026-01-28 20:58:20|||||||||84
1769633910000|2026-01-28 20:58:30|||||||||55
1769633920000|2026-01-28 20:58:40|||||||||71
1769633930000|2026-01-28 20:58:50|||||||||110
1769633940000|2026-01-28 20:59:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|82
1769633950000|2026-01-28 20:59:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|126
1769633960000|2026-01-28 20:59:20|||||||||86
1769633970000|2026-01-28 20:59:30|||||||||74
1769633980000|2026-01-28 20:59:40|||||||||150
1769633990000|2026-01-28 20:59:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|314
1769634000000|2026-01-28 21:00:00|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|213
1769634010000|2026-01-28 21:00:10|||||||||27
1769634020000|2026-01-28 21:00:20|||||||||1
1769634030000|2026-01-28 21:00:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|39
1769634040000|2026-01-28 21:00:40|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|238
1769634050000|2026-01-28 21:00:50|19.14|18.98|19.14|18.98|19.14|18.98|19.11|18.95|92
1769634060000|2026-01-28 21:01:00|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|147
1769634070000|2026-01-28 21:01:10|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|37
1769634080000|2026-01-28 21:01:20|19.05|18.89|19.09|18.93|19.12|18.96|19.04|18.88|169
1769634090000|2026-01-28 21:01:30|||||||||11
1769634100000|2026-01-28 21:01:40|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|58
1769634110000|2026-01-28 21:01:50|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|19
1769634120000|2026-01-28 21:02:00|||||||||8
1769634130000|2026-01-28 21:02:10|19.11|18.95|19.12|18.96|19.12|18.96|19.09|18.93|48
1769634140000|2026-01-28 21:02:20|19.11|18.95|19.12|18.96|19.13|18.97|19.11|18.95|3
1769634150000|2026-01-28 21:02:30|||||||||17
1769634160000|2026-01-28 21:02:40|||||||||85
1769634170000|2026-01-28 21:02:50|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|29
1769634180000|2026-01-28 21:03:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|24
1769634200000|2026-01-28 21:03:20|||||||||1
1769634210000|2026-01-28 21:03:30|||||||||1
1769634220000|2026-01-28 21:03:40|||||||||1
1769634230000|2026-01-28 21:03:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1769634240000|2026-01-28 21:04:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|49
1769634250000|2026-01-28 21:04:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|89
1769634260000|2026-01-28 21:04:20|||||||||11
1769634270000|2026-01-28 21:04:30|||||||||44
1769634280000|2026-01-28 21:04:40|||||||||2
1769634290000|2026-01-28 21:04:50|||||||||3
1769634310000|2026-01-28 21:05:10|||||||||130
1769634320000|2026-01-28 21:05:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|33
1769634330000|2026-01-28 21:05:30|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|8
1769634340000|2026-01-28 21:05:40|||||||||1
1769634350000|2026-01-28 21:05:50|||||||||10
1769634370000|2026-01-28 21:06:10|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|53
1769634380000|2026-01-28 21:06:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|177
1769634410000|2026-01-28 21:06:50|||||||||2
1769634420000|2026-01-28 21:07:00|||||||||104
1769634430000|2026-01-28 21:07:10|||||||||2
1769634440000|2026-01-28 21:07:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769634450000|2026-01-28 21:07:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|38
1769634460000|2026-01-28 21:07:40|||||||||17
1769634470000|2026-01-28 21:07:50|||||||||130
1769634500000|2026-01-28 21:08:20|||||||||1
1769634510000|2026-01-28 21:08:30|||||||||17
1769634520000|2026-01-28 21:08:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1769634530000|2026-01-28 21:08:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1769634550000|2026-01-28 21:09:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1769634560000|2026-01-28 21:09:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|2
1769634580000|2026-01-28 21:09:40|||||||||1
1769634590000|2026-01-28 21:09:50|||||||||1
1769634600000|2026-01-28 21:10:00|||||||||1
1769634620000|2026-01-28 21:10:20|||||||||10
1769634640000|2026-01-28 21:10:40|||||||||2
1769634650000|2026-01-28 21:10:50|||||||||2
1769634660000|2026-01-28 21:11:00|||||||||1
1769634670000|2026-01-28 21:11:10|||||||||7
1769634680000|2026-01-28 21:11:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1769634700000|2026-01-28 21:11:40|||||||||5
1769634710000|2026-01-28 21:11:50|||||||||5
1769634730000|2026-01-28 21:12:10|||||||||1
1769634750000|2026-01-28 21:12:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1769634760000|2026-01-28 21:12:40|||||||||1
1769634770000|2026-01-28 21:12:50|||||||||1
1769634780000|2026-01-28 21:13:00|||||||||6
1769634790000|2026-01-28 21:13:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1769634800000|2026-01-28 21:13:20|||||||||1
1769634810000|2026-01-28 21:13:30|||||||||2
1769634820000|2026-01-28 21:13:40|||||||||4
1769634830000|2026-01-28 21:13:50|||||||||15
1769634840000|2026-01-28 21:14:00|||||||||2
1769634860000|2026-01-28 21:14:20|||||||||11
1769634870000|2026-01-28 21:14:30|||||||||14
1769634880000|2026-01-28 21:14:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|29
1769634890000|2026-01-28 21:14:50|||||||||128
1769635850000|2026-01-28 21:30:50|||||||||1
1769635890000|2026-01-28 21:31:30|||||||||2
1769635920000|2026-01-28 21:32:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|3
1769635930000|2026-01-28 21:32:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1769635940000|2026-01-28 21:32:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|0
1769635990000|2026-01-28 21:33:10|||||||||2
1769636000000|2026-01-28 21:33:20|||||||||3
1769636110000|2026-01-28 21:35:10|||||||||2
1769636120000|2026-01-28 21:35:20|||||||||22
1769636160000|2026-01-28 21:36:00|||||||||3
1769636200000|2026-01-28 21:36:40|||||||||10
1769636220000|2026-01-28 21:37:00|||||||||6
1769636250000|2026-01-28 21:37:30|||||||||3
1769636260000|2026-01-28 21:37:40|||||||||7
1769636270000|2026-01-28 21:37:50|||||||||3
1769636320000|2026-01-28 21:38:40|||||||||19
1769636350000|2026-01-28 21:39:10|||||||||1
1769636370000|2026-01-28 21:39:30|||||||||1
1769636380000|2026-01-28 21:39:40|||||||||2
1769636400000|2026-01-28 21:40:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|11
1769636440000|2026-01-28 21:40:40|||||||||9
1769636460000|2026-01-28 21:41:00|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|3
1769636480000|2026-01-28 21:41:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|2
1769636490000|2026-01-28 21:41:30|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|0
1769636500000|2026-01-28 21:41:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1769636540000|2026-01-28 21:42:20|||||||||6
1769636560000|2026-01-28 21:42:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1769636570000|2026-01-28 21:42:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|1
1769636590000|2026-01-28 21:43:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1769636610000|2026-01-28 21:43:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769636620000|2026-01-28 21:43:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1769636660000|2026-01-28 21:44:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1769636680000|2026-01-28 21:44:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769636690000|2026-01-28 21:44:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1769636710000|2026-01-28 21:45:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1769636730000|2026-01-28 21:45:30|||||||||1
1769636750000|2026-01-28 21:45:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1769636760000|2026-01-28 21:46:00|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1769636790000|2026-01-28 21:46:30|||||||||3
1769636910000|2026-01-28 21:48:30|||||||||1
1769636920000|2026-01-28 21:48:40|||||||||1
1769636990000|2026-01-28 21:49:50|||||||||1
1769637000000|2026-01-28 21:50:00|||||||||1
1769637030000|2026-01-28 21:50:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|62
1769637070000|2026-01-28 21:51:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769637080000|2026-01-28 21:51:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1769637090000|2026-01-28 21:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1769637110000|2026-01-28 21:51:50|||||||||3
1769637120000|2026-01-28 21:52:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|1
1769637140000|2026-01-28 21:52:20|||||||||4
1769637160000|2026-01-28 21:52:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1769637180000|2026-01-28 21:53:00|||||||||1
1769637310000|2026-01-28 21:55:10|||||||||1
1769637320000|2026-01-28 21:55:20|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|8
1769637330000|2026-01-28 21:55:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1769637340000|2026-01-28 21:55:40|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|1
1769637350000|2026-01-28 21:55:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1769637380000|2026-01-28 21:56:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1769637400000|2026-01-28 21:56:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|10
1769637430000|2026-01-28 21:57:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1769637440000|2026-01-28 21:57:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1769637460000|2026-01-28 21:57:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1769637530000|2026-01-28 21:58:50|||||||||6
1769637540000|2026-01-28 21:59:00|||||||||1
1769637550000|2026-01-28 21:59:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1769637560000|2026-01-28 21:59:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|0
1769637570000|2026-01-28 21:59:30|||||||||34
1769637590000|2026-01-28 21:59:50|||||||||32
1769641200000|2026-01-28 23:00:00|18.71|18.55|18.73|18.57|18.75|18.59|18.71|18.55|15
1769641210000|2026-01-28 23:00:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|34
1769641220000|2026-01-28 23:00:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|25
1769641230000|2026-01-28 23:00:30|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|22
1769641240000|2026-01-28 23:00:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769641250000|2026-01-28 23:00:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1769641270000|2026-01-28 23:01:10|||||||||2
1769641290000|2026-01-28 23:01:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769641320000|2026-01-28 23:02:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1769641330000|2026-01-28 23:02:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1769641340000|2026-01-28 23:02:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|21
1769641390000|2026-01-28 23:03:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1769641440000|2026-01-28 23:04:00|||||||||60
1769641470000|2026-01-28 23:04:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1769641480000|2026-01-28 23:04:40|||||||||1
1769641490000|2026-01-28 23:04:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|26
1769641560000|2026-01-28 23:06:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1769641590000|2026-01-28 23:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1769641600000|2026-01-28 23:06:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1769641610000|2026-01-28 23:06:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1769641640000|2026-01-28 23:07:20|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|62
1769641650000|2026-01-28 23:07:30|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|5
1769641660000|2026-01-28 23:07:40|18.88|18.72|18.89|18.73|18.91|18.75|18.88|18.72|10
1769641680000|2026-01-28 23:08:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769641690000|2026-01-28 23:08:10|||||||||13
1769641700000|2026-01-28 23:08:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|10
1769641720000|2026-01-28 23:08:40|||||||||2
1769641740000|2026-01-28 23:09:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1769641750000|2026-01-28 23:09:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|5
1769641800000|2026-01-28 23:10:00|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|8
1769641830000|2026-01-28 23:10:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1769641840000|2026-01-28 23:10:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1769641970000|2026-01-28 23:12:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|246
1769641980000|2026-01-28 23:13:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1769642000000|2026-01-28 23:13:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769642050000|2026-01-28 23:14:10|||||||||4
1769642060000|2026-01-28 23:14:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1769642070000|2026-01-28 23:14:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769642080000|2026-01-28 23:14:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|7
1769642100000|2026-01-28 23:15:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|14
1769642110000|2026-01-28 23:15:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1769642120000|2026-01-28 23:15:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1769642160000|2026-01-28 23:16:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1769642220000|2026-01-28 23:17:00|||||||||16
1769642300000|2026-01-28 23:18:20|||||||||1
1769642500000|2026-01-28 23:21:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1769642510000|2026-01-28 23:21:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1769642530000|2026-01-28 23:22:10|||||||||2
1769642640000|2026-01-28 23:24:00|||||||||1
1769642650000|2026-01-28 23:24:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1769642660000|2026-01-28 23:24:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1769642670000|2026-01-28 23:24:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1769642680000|2026-01-28 23:24:40|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|0
1769642760000|2026-01-28 23:26:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1769642770000|2026-01-28 23:26:10|18.86|18.7|18.88|18.72|18.9|18.74|18.86|18.7|0
1769642780000|2026-01-28 23:26:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1769642790000|2026-01-28 23:26:30|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1769642890000|2026-01-28 23:28:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769642910000|2026-01-28 23:28:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1769642930000|2026-01-28 23:28:50|||||||||1
1769642940000|2026-01-28 23:29:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1769643100000|2026-01-28 23:31:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1769643130000|2026-01-28 23:32:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|30
1769643150000|2026-01-28 23:32:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769643160000|2026-01-28 23:32:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1769643220000|2026-01-28 23:33:40|||||||||5
1769643230000|2026-01-28 23:33:50|||||||||5
1769643310000|2026-01-28 23:35:10|||||||||1
1769643340000|2026-01-28 23:35:40|||||||||3
1769643420000|2026-01-28 23:37:00|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|3
1769643430000|2026-01-28 23:37:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1769643500000|2026-01-28 23:38:20|||||||||1
1769643570000|2026-01-28 23:39:30|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|167
1769643580000|2026-01-28 23:39:40|||||||||1
1769643630000|2026-01-28 23:40:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|9
1769643640000|2026-01-28 23:40:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1769643660000|2026-01-28 23:41:00|||||||||1
1769643680000|2026-01-28 23:41:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|5
1769643730000|2026-01-28 23:42:10|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|1
1769643780000|2026-01-28 23:43:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1769643970000|2026-01-28 23:46:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|16
1769643980000|2026-01-28 23:46:20|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|2
1769644030000|2026-01-28 23:47:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1769644040000|2026-01-28 23:47:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1769644050000|2026-01-28 23:47:30|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|6
1769644090000|2026-01-28 23:48:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1769644110000|2026-01-28 23:48:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1769644160000|2026-01-28 23:49:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769644170000|2026-01-28 23:49:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769644300000|2026-01-28 23:51:40|||||||||1
1769644370000|2026-01-28 23:52:50|||||||||12
1769644390000|2026-01-28 23:53:10|||||||||2
1769644410000|2026-01-28 23:53:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1769644420000|2026-01-28 23:53:40|18.95|18.79|18.95|18.79|18.99|18.83|18.94|18.78|3
1769644430000|2026-01-28 23:53:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1769644440000|2026-01-28 23:54:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1769644560000|2026-01-28 23:56:00|||||||||2
1769644620000|2026-01-28 23:57:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769644630000|2026-01-28 23:57:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769644650000|2026-01-28 23:57:30|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|0
1769644660000|2026-01-28 23:57:40|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|0
1769644670000|2026-01-28 23:57:50|18.98|18.82|18.99|18.83|18.99|18.83|18.96|18.8|1
1769644690000|2026-01-28 23:58:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1769644700000|2026-01-28 23:58:20|||||||||5
1769644710000|2026-01-28 23:58:30|19.03|18.87|18.99|18.83|19.04|18.88|18.99|18.83|30
1769644720000|2026-01-28 23:58:40|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|7
1769644730000|2026-01-28 23:58:50|||||||||1
1769644750000|2026-01-28 23:59:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|4
1769644760000|2026-01-28 23:59:20|19|18.84|19|18.84|19|18.84|18.99|18.83|0
1769644770000|2026-01-28 23:59:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1769644780000|2026-01-28 23:59:40|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1769644790000|2026-01-28 23:59:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1769644800000|2026-01-29 00:00:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|4
1769644810000|2026-01-29 00:00:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769644820000|2026-01-29 00:00:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|1
1769644830000|2026-01-29 00:00:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1769644850000|2026-01-29 00:00:50|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1769644860000|2026-01-29 00:01:00|||||||||1
1769644900000|2026-01-29 00:01:40|||||||||11
1769644960000|2026-01-29 00:02:40|||||||||3
1769644970000|2026-01-29 00:02:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|2
1769644980000|2026-01-29 00:03:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|9
1769644990000|2026-01-29 00:03:10|19.08|18.92|19.06|18.9|19.09|18.93|19.04|18.88|1
1769645000000|2026-01-29 00:03:20|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|0
1769645010000|2026-01-29 00:03:30|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|6
1769645020000|2026-01-29 00:03:40|||||||||24
1769645030000|2026-01-29 00:03:50|||||||||4
1769645040000|2026-01-29 00:04:00|||||||||2
1769645050000|2026-01-29 00:04:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1769645060000|2026-01-29 00:04:20|19.11|18.95|19.13|18.97|19.13|18.97|19.09|18.93|0
1769645080000|2026-01-29 00:04:40|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|10
1769645160000|2026-01-29 00:06:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1769645170000|2026-01-29 00:06:10|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|9
1769645190000|2026-01-29 00:06:30|||||||||36
1769645200000|2026-01-29 00:06:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769645220000|2026-01-29 00:07:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1769645240000|2026-01-29 00:07:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|2
1769645250000|2026-01-29 00:07:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1769645260000|2026-01-29 00:07:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1769645270000|2026-01-29 00:07:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1769645300000|2026-01-29 00:08:20|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|2
1769645370000|2026-01-29 00:09:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769645410000|2026-01-29 00:10:10|||||||||15
1769645430000|2026-01-29 00:10:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|7
1769645640000|2026-01-29 00:14:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|69
1769645730000|2026-01-29 00:15:30|||||||||1
1769645750000|2026-01-29 00:15:50|||||||||2
1769645810000|2026-01-29 00:16:50|||||||||2
1769645870000|2026-01-29 00:17:50|||||||||5
1769645890000|2026-01-29 00:18:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1769646020000|2026-01-29 00:20:20|||||||||2
1769646150000|2026-01-29 00:22:30|19|18.84|19|18.84|19|18.84|19|18.84|2
1769646160000|2026-01-29 00:22:40|||||||||11
1769646520000|2026-01-29 00:28:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|68
1769646550000|2026-01-29 00:29:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769646570000|2026-01-29 00:29:30|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|4
1769646600000|2026-01-29 00:30:00|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|11
1769646650000|2026-01-29 00:30:50|||||||||5
1769646660000|2026-01-29 00:31:00|19|18.84|19|18.84|19|18.84|19|18.84|2
1769646750000|2026-01-29 00:32:30|||||||||20
1769646770000|2026-01-29 00:32:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769646780000|2026-01-29 00:33:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|0
1769646790000|2026-01-29 00:33:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1769646870000|2026-01-29 00:34:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1769646910000|2026-01-29 00:35:10|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1769646920000|2026-01-29 00:35:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769646930000|2026-01-29 00:35:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|81
1769646940000|2026-01-29 00:35:40|||||||||2
1769647020000|2026-01-29 00:37:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|2
1769647100000|2026-01-29 00:38:20|||||||||1
1769647170000|2026-01-29 00:39:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|1
1769647260000|2026-01-29 00:41:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769647270000|2026-01-29 00:41:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1769647280000|2026-01-29 00:41:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1769647290000|2026-01-29 00:41:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1769647300000|2026-01-29 00:41:40|19.02|18.86|19.02|18.86|19.02|18.86|19|18.84|0
1769647310000|2026-01-29 00:41:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|0
1769647340000|2026-01-29 00:42:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|0
1769647350000|2026-01-29 00:42:30|19.01|18.85|19.02|18.86|19.05|18.89|19|18.84|1
1769647360000|2026-01-29 00:42:40|19|18.84|19|18.84|19.02|18.86|19|18.84|2
1769647370000|2026-01-29 00:42:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1769647380000|2026-01-29 00:43:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1769647530000|2026-01-29 00:45:30|||||||||1
1769647550000|2026-01-29 00:45:50|||||||||3
1769647640000|2026-01-29 00:47:20|||||||||1
1769647890000|2026-01-29 00:51:30|||||||||1
1769647980000|2026-01-29 00:53:00|||||||||1
1769648180000|2026-01-29 00:56:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769648300000|2026-01-29 00:58:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769648330000|2026-01-29 00:58:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769648380000|2026-01-29 00:59:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769648410000|2026-01-29 01:00:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769648460000|2026-01-29 01:01:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1769648480000|2026-01-29 01:01:20|||||||||1
1769648500000|2026-01-29 01:01:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769649030000|2026-01-29 01:10:30|19|18.84|19|18.84|19|18.84|19|18.84|6
1769649040000|2026-01-29 01:10:40|||||||||2
1769649060000|2026-01-29 01:11:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769649100000|2026-01-29 01:11:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|1
1769649110000|2026-01-29 01:11:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769649210000|2026-01-29 01:13:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769649220000|2026-01-29 01:13:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1769649280000|2026-01-29 01:14:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769649380000|2026-01-29 01:16:20|19|18.84|19|18.84|19|18.84|19|18.84|2
1769649900000|2026-01-29 01:25:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1769650020000|2026-01-29 01:27:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|85
1769650030000|2026-01-29 01:27:10|||||||||4
1769650050000|2026-01-29 01:27:30|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|8
1769650060000|2026-01-29 01:27:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1769650220000|2026-01-29 01:30:20|19|18.84|19|18.84|19|18.84|19|18.84|29
1769650230000|2026-01-29 01:30:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|4
1769650240000|2026-01-29 01:30:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1769650330000|2026-01-29 01:32:10|||||||||1
1769650450000|2026-01-29 01:34:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1769650530000|2026-01-29 01:35:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|12
1769650600000|2026-01-29 01:36:40|||||||||1
1769650610000|2026-01-29 01:36:50|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|8
1769650720000|2026-01-29 01:38:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|1
1769650810000|2026-01-29 01:40:10|||||||||1
1769651040000|2026-01-29 01:44:00|||||||||1
1769651100000|2026-01-29 01:45:00|||||||||1
1769651530000|2026-01-29 01:52:10|||||||||1
1769651720000|2026-01-29 01:55:20|||||||||1
1769651760000|2026-01-29 01:56:00|||||||||1
1769652200000|2026-01-29 02:03:20|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|7
1769652510000|2026-01-29 02:08:30|19|18.84|19|18.84|19|18.84|19|18.84|10
1769652640000|2026-01-29 02:10:40|||||||||1
1769652840000|2026-01-29 02:14:00|||||||||1
1769653010000|2026-01-29 02:16:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1769653080000|2026-01-29 02:18:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1769653120000|2026-01-29 02:18:40|||||||||22
1769653130000|2026-01-29 02:18:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|4
1769653140000|2026-01-29 02:19:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769653150000|2026-01-29 02:19:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1769653170000|2026-01-29 02:19:30|18.98|18.82|19|18.84|19|18.84|18.96|18.8|3
1769653180000|2026-01-29 02:19:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769653190000|2026-01-29 02:19:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|1
1769653280000|2026-01-29 02:21:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|0
1769653290000|2026-01-29 02:21:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769653310000|2026-01-29 02:21:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1769653370000|2026-01-29 02:22:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769653380000|2026-01-29 02:23:00|18.91|18.75|18.91|18.75|18.95|18.79|18.91|18.75|32
1769653670000|2026-01-29 02:27:50|||||||||13
1769653820000|2026-01-29 02:30:20|||||||||6
1769654020000|2026-01-29 02:33:40|||||||||1
1769654420000|2026-01-29 02:40:20|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|2
1769654430000|2026-01-29 02:40:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1769654460000|2026-01-29 02:41:00|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|6
1769654790000|2026-01-29 02:46:30|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|0
1769654900000|2026-01-29 02:48:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1769654970000|2026-01-29 02:49:30|||||||||1
1769654990000|2026-01-29 02:49:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1769655010000|2026-01-29 02:50:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769655030000|2026-01-29 02:50:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1769655040000|2026-01-29 02:50:40|||||||||1
1769655290000|2026-01-29 02:54:50|||||||||13
1769655360000|2026-01-29 02:56:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1769655380000|2026-01-29 02:56:20|||||||||3
1769655690000|2026-01-29 03:01:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1769655710000|2026-01-29 03:01:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1769655740000|2026-01-29 03:02:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769656280000|2026-01-29 03:11:20|||||||||1
1769656720000|2026-01-29 03:18:40|||||||||1
1769656810000|2026-01-29 03:20:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1769656820000|2026-01-29 03:20:20|||||||||20
1769656950000|2026-01-29 03:22:30|||||||||2
1769657190000|2026-01-29 03:26:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|57
1769657430000|2026-01-29 03:30:30|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|16
1769657440000|2026-01-29 03:30:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1769657460000|2026-01-29 03:31:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1769657490000|2026-01-29 03:31:30|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1769657500000|2026-01-29 03:31:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1769657510000|2026-01-29 03:31:50|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|0
1769657530000|2026-01-29 03:32:10|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|0
1769657550000|2026-01-29 03:32:30|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1769657570000|2026-01-29 03:32:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1769657610000|2026-01-29 03:33:30|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|0
1769657620000|2026-01-29 03:33:40|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1769657630000|2026-01-29 03:33:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769657640000|2026-01-29 03:34:00|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1769657650000|2026-01-29 03:34:10|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|0
1769657660000|2026-01-29 03:34:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1769657670000|2026-01-29 03:34:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769657700000|2026-01-29 03:35:00|18.85|18.69|18.87|18.71|18.88|18.72|18.85|18.69|0
1769657750000|2026-01-29 03:35:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1769657760000|2026-01-29 03:36:00|||||||||1
1769657880000|2026-01-29 03:38:00|||||||||1
1769658130000|2026-01-29 03:42:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769658420000|2026-01-29 03:47:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1769658430000|2026-01-29 03:47:10|||||||||1
1769658500000|2026-01-29 03:48:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1769659150000|2026-01-29 03:59:10|||||||||1
1769659430000|2026-01-29 04:03:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|17
1769659440000|2026-01-29 04:04:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1769659460000|2026-01-29 04:04:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1769659470000|2026-01-29 04:04:30|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|0
1769659480000|2026-01-29 04:04:40|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1769659560000|2026-01-29 04:06:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1769659570000|2026-01-29 04:06:10|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1769659580000|2026-01-29 04:06:20|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|0
1769659590000|2026-01-29 04:06:30|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|3
1769659600000|2026-01-29 04:06:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1769659610000|2026-01-29 04:06:50|18.83|18.67|18.85|18.69|18.87|18.71|18.83|18.67|0
1769659630000|2026-01-29 04:07:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769659820000|2026-01-29 04:10:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1769659910000|2026-01-29 04:11:50|||||||||1
1769660120000|2026-01-29 04:15:20|||||||||1
1769660410000|2026-01-29 04:20:10|||||||||10
1769660480000|2026-01-29 04:21:20|||||||||5
1769660510000|2026-01-29 04:21:50|||||||||1
1769660520000|2026-01-29 04:22:00|||||||||1
1769661370000|2026-01-29 04:36:10|||||||||2
1769663000000|2026-01-29 05:03:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|33
1769663010000|2026-01-29 05:03:30|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|5
1769663030000|2026-01-29 05:03:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1769663040000|2026-01-29 05:04:00|||||||||1
1769663230000|2026-01-29 05:07:10|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|0
1769663240000|2026-01-29 05:07:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1769663290000|2026-01-29 05:08:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1769663380000|2026-01-29 05:09:40|||||||||1
1769663610000|2026-01-29 05:13:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1769663650000|2026-01-29 05:14:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1769664310000|2026-01-29 05:25:10|||||||||2
1769664330000|2026-01-29 05:25:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769664390000|2026-01-29 05:26:30|||||||||1
1769664450000|2026-01-29 05:27:30|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|61
1769664460000|2026-01-29 05:27:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769664520000|2026-01-29 05:28:40|||||||||2
1769665120000|2026-01-29 05:38:40|||||||||23
1769665240000|2026-01-29 05:40:40|||||||||1
1769665300000|2026-01-29 05:41:40|||||||||1
1769665420000|2026-01-29 05:43:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|5
1769665490000|2026-01-29 05:44:50|||||||||1
1769665720000|2026-01-29 05:48:40|||||||||1
1769665780000|2026-01-29 05:49:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1769665950000|2026-01-29 05:52:30|||||||||1
1769665990000|2026-01-29 05:53:10|||||||||1
1769666180000|2026-01-29 05:56:20|||||||||28
1769666230000|2026-01-29 05:57:10|||||||||1
1769667030000|2026-01-29 06:10:30|||||||||2
1769667340000|2026-01-29 06:15:40|||||||||1
1769667830000|2026-01-29 06:23:50|||||||||1
1769667960000|2026-01-29 06:26:00|||||||||9
1769668200000|2026-01-29 06:30:00|||||||||1
1769669200000|2026-01-29 06:46:40|||||||||5
1769669220000|2026-01-29 06:47:00|||||||||3
1769669230000|2026-01-29 06:47:10|||||||||2
1769669320000|2026-01-29 06:48:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1769670440000|2026-01-29 07:07:20|||||||||4
1769671000000|2026-01-29 07:16:40|||||||||115
1769671570000|2026-01-29 07:26:10|||||||||61
1769671920000|2026-01-29 07:32:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|40
1769671930000|2026-01-29 07:32:10|||||||||5
1769672130000|2026-01-29 07:35:30|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|56
1769672150000|2026-01-29 07:35:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1769672160000|2026-01-29 07:36:00|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|8
1769672460000|2026-01-29 07:41:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769672560000|2026-01-29 07:42:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|29
1769672940000|2026-01-29 07:49:00|||||||||1
1769673360000|2026-01-29 07:56:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|38
1769673670000|2026-01-29 08:01:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|17
1769673700000|2026-01-29 08:01:40|||||||||3
1769673790000|2026-01-29 08:03:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|9
1769673800000|2026-01-29 08:03:20|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|5
1769673810000|2026-01-29 08:03:30|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|4
1769673840000|2026-01-29 08:04:00|||||||||1
1769673890000|2026-01-29 08:04:50|||||||||15
1769673900000|2026-01-29 08:05:00|||||||||2
1769673950000|2026-01-29 08:05:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1769673970000|2026-01-29 08:06:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1769674000000|2026-01-29 08:06:40|||||||||2
1769674150000|2026-01-29 08:09:10|||||||||2
1769674210000|2026-01-29 08:10:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|12
1769674230000|2026-01-29 08:10:30|||||||||3
1769674240000|2026-01-29 08:10:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|9
1769674400000|2026-01-29 08:13:20|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|95
1769674450000|2026-01-29 08:14:10|||||||||1
1769674510000|2026-01-29 08:15:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|2
1769674580000|2026-01-29 08:16:20|||||||||5
1769674670000|2026-01-29 08:17:50|||||||||20
1769674740000|2026-01-29 08:19:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1769674880000|2026-01-29 08:21:20|||||||||1
1769674930000|2026-01-29 08:22:10|||||||||13
1769675050000|2026-01-29 08:24:10|18.79|18.63|18.77|18.61|18.79|18.63|18.76|18.6|6
1769675060000|2026-01-29 08:24:20|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|1
1769675090000|2026-01-29 08:24:50|||||||||1
1769675100000|2026-01-29 08:25:00|||||||||1
1769675120000|2026-01-29 08:25:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1769675130000|2026-01-29 08:25:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1769675140000|2026-01-29 08:25:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1769675280000|2026-01-29 08:28:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1769675510000|2026-01-29 08:31:50|||||||||6
1769675520000|2026-01-29 08:32:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1769675980000|2026-01-29 08:39:40|||||||||40
1769676050000|2026-01-29 08:40:50|||||||||1
1769676120000|2026-01-29 08:42:00|||||||||1
1769676380000|2026-01-29 08:46:20|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|67
1769676530000|2026-01-29 08:48:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769676560000|2026-01-29 08:49:20|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|1
1769676660000|2026-01-29 08:51:00|||||||||2
1769677010000|2026-01-29 08:56:50|||||||||5
1769677090000|2026-01-29 08:58:10|||||||||4
1769677120000|2026-01-29 08:58:40|||||||||2
1769677160000|2026-01-29 08:59:20|||||||||6
1769677230000|2026-01-29 09:00:30|||||||||6
1769677290000|2026-01-29 09:01:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1769677310000|2026-01-29 09:01:50|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|10
1769677320000|2026-01-29 09:02:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1769677340000|2026-01-29 09:02:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1769677350000|2026-01-29 09:02:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|6
1769677360000|2026-01-29 09:02:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1769677380000|2026-01-29 09:03:00|||||||||6
1769677460000|2026-01-29 09:04:20|||||||||6
1769677530000|2026-01-29 09:05:30|||||||||6
1769677570000|2026-01-29 09:06:10|||||||||7
1769677790000|2026-01-29 09:09:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1769677800000|2026-01-29 09:10:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1769677860000|2026-01-29 09:11:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|1
1769677970000|2026-01-29 09:12:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1769677980000|2026-01-29 09:13:00|||||||||2
1769677990000|2026-01-29 09:13:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1769678040000|2026-01-29 09:14:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1769678330000|2026-01-29 09:18:50|||||||||17
1769678870000|2026-01-29 09:27:50|||||||||9
1769678880000|2026-01-29 09:28:00|||||||||2
1769678900000|2026-01-29 09:28:20|||||||||1
1769678950000|2026-01-29 09:29:10|||||||||2
1769678960000|2026-01-29 09:29:20|||||||||17
1769678980000|2026-01-29 09:29:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|4
1769679000000|2026-01-29 09:30:00|||||||||1
1769679100000|2026-01-29 09:31:40|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|10
1769679110000|2026-01-29 09:31:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1769679120000|2026-01-29 09:32:00|||||||||8
1769679130000|2026-01-29 09:32:10|||||||||1
1769679200000|2026-01-29 09:33:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1769679230000|2026-01-29 09:33:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|5
1769679240000|2026-01-29 09:34:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|4
1769679470000|2026-01-29 09:37:50|||||||||1
1769679710000|2026-01-29 09:41:50|||||||||1
1769679760000|2026-01-29 09:42:40|||||||||1
1769679770000|2026-01-29 09:42:50|||||||||1
1769679780000|2026-01-29 09:43:00|||||||||1
1769679810000|2026-01-29 09:43:30|||||||||1
1769679840000|2026-01-29 09:44:00|||||||||2
1769679850000|2026-01-29 09:44:10|||||||||1
1769680050000|2026-01-29 09:47:30|||||||||2
1769680150000|2026-01-29 09:49:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1769680280000|2026-01-29 09:51:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1769680300000|2026-01-29 09:51:40|||||||||1
1769680310000|2026-01-29 09:51:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1769680370000|2026-01-29 09:52:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1769680390000|2026-01-29 09:53:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1769680420000|2026-01-29 09:53:40|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|3
1769680450000|2026-01-29 09:54:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|26
1769680460000|2026-01-29 09:54:20|||||||||1
1769680470000|2026-01-29 09:54:30|||||||||10
1769680540000|2026-01-29 09:55:40|||||||||1
1769680580000|2026-01-29 09:56:20|||||||||2
1769680650000|2026-01-29 09:57:30|||||||||3
1769680820000|2026-01-29 10:00:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1769680830000|2026-01-29 10:00:30|||||||||3
1769680870000|2026-01-29 10:01:10|||||||||1
1769680930000|2026-01-29 10:02:10|||||||||7
1769680980000|2026-01-29 10:03:00|||||||||7
1769681000000|2026-01-29 10:03:20|||||||||3
1769681080000|2026-01-29 10:04:40|||||||||7
1769681180000|2026-01-29 10:06:20|||||||||3
1769681360000|2026-01-29 10:09:20|||||||||3
1769681540000|2026-01-29 10:12:20|||||||||3
1769681630000|2026-01-29 10:13:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|118
1769681640000|2026-01-29 10:14:00|||||||||1
1769681650000|2026-01-29 10:14:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1769681700000|2026-01-29 10:15:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|164
1769681850000|2026-01-29 10:17:30|||||||||1
1769681860000|2026-01-29 10:17:40|||||||||55
1769681880000|2026-01-29 10:18:00|||||||||3
1769682010000|2026-01-29 10:20:10|||||||||5
1769682050000|2026-01-29 10:20:50|||||||||65
1769682060000|2026-01-29 10:21:00|||||||||23
1769682230000|2026-01-29 10:23:50|||||||||3
1769682400000|2026-01-29 10:26:40|||||||||2
1769682410000|2026-01-29 10:26:50|||||||||1
1769682550000|2026-01-29 10:29:10|||||||||36
1769682580000|2026-01-29 10:29:40|||||||||4
1769682590000|2026-01-29 10:29:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769682600000|2026-01-29 10:30:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1769682610000|2026-01-29 10:30:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|20
1769682650000|2026-01-29 10:30:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769682660000|2026-01-29 10:31:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|11
1769682680000|2026-01-29 10:31:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|4
1769682690000|2026-01-29 10:31:30|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|9
1769682710000|2026-01-29 10:31:50|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|0
1769682740000|2026-01-29 10:32:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1769682750000|2026-01-29 10:32:30|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|0
1769682760000|2026-01-29 10:32:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|4
1769682840000|2026-01-29 10:34:00|||||||||1
1769682900000|2026-01-29 10:35:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1769682930000|2026-01-29 10:35:30|||||||||3
1769682980000|2026-01-29 10:36:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1769683000000|2026-01-29 10:36:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1769683110000|2026-01-29 10:38:30|||||||||3
1769683230000|2026-01-29 10:40:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1769683290000|2026-01-29 10:41:30|||||||||3
1769683310000|2026-01-29 10:41:50|||||||||2
1769683400000|2026-01-29 10:43:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769683410000|2026-01-29 10:43:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769683420000|2026-01-29 10:43:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769683470000|2026-01-29 10:44:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1769683640000|2026-01-29 10:47:20|||||||||3
1769683650000|2026-01-29 10:47:30|||||||||1
1769683810000|2026-01-29 10:50:10|||||||||3
1769683820000|2026-01-29 10:50:20|||||||||3
1769683950000|2026-01-29 10:52:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769683970000|2026-01-29 10:52:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769683980000|2026-01-29 10:53:00|||||||||2
1769684000000|2026-01-29 10:53:20|||||||||3
1769684040000|2026-01-29 10:54:00|||||||||2
1769684090000|2026-01-29 10:54:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769684100000|2026-01-29 10:55:00|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1769684110000|2026-01-29 10:55:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1769684130000|2026-01-29 10:55:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769684140000|2026-01-29 10:55:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|93
1769684210000|2026-01-29 10:56:50|||||||||5
1769684240000|2026-01-29 10:57:20|||||||||2
1769684330000|2026-01-29 10:58:50|||||||||13
1769684570000|2026-01-29 11:02:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|42
1769684610000|2026-01-29 11:03:30|||||||||1
1769684650000|2026-01-29 11:04:10|||||||||5
1769684660000|2026-01-29 11:04:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|8
1769684670000|2026-01-29 11:04:30|||||||||1
1769684720000|2026-01-29 11:05:20|||||||||1
1769684760000|2026-01-29 11:06:00|||||||||2
1769684770000|2026-01-29 11:06:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|153
1769684780000|2026-01-29 11:06:20|||||||||1
1769684840000|2026-01-29 11:07:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|97
1769684920000|2026-01-29 11:08:40|||||||||11
1769685100000|2026-01-29 11:11:40|||||||||1
1769685110000|2026-01-29 11:11:50|||||||||1
1769685420000|2026-01-29 11:17:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|19
1769685440000|2026-01-29 11:17:20|||||||||1
1769685470000|2026-01-29 11:17:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|0
1769685500000|2026-01-29 11:18:20|||||||||32
1769685510000|2026-01-29 11:18:30|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|2
1769685520000|2026-01-29 11:18:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1769685540000|2026-01-29 11:19:00|||||||||1
1769685570000|2026-01-29 11:19:30|||||||||7
1769685670000|2026-01-29 11:21:10|||||||||1
1769685730000|2026-01-29 11:22:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|77
1769685760000|2026-01-29 11:22:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1769685870000|2026-01-29 11:24:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769685890000|2026-01-29 11:24:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1769685910000|2026-01-29 11:25:10|||||||||1
1769685960000|2026-01-29 11:26:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769685970000|2026-01-29 11:26:10|||||||||1
1769686340000|2026-01-29 11:32:20|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1769686350000|2026-01-29 11:32:30|||||||||1
1769686360000|2026-01-29 11:32:40|||||||||1
1769686370000|2026-01-29 11:32:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769686410000|2026-01-29 11:33:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769686610000|2026-01-29 11:36:50|||||||||1
1769686630000|2026-01-29 11:37:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|64
1769687240000|2026-01-29 11:47:20|||||||||3
1769687300000|2026-01-29 11:48:20|||||||||2
1769687460000|2026-01-29 11:51:00|||||||||1
1769687760000|2026-01-29 11:56:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1769687770000|2026-01-29 11:56:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769687910000|2026-01-29 11:58:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1769687940000|2026-01-29 11:59:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|15
1769687950000|2026-01-29 11:59:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|35
1769688000000|2026-01-29 12:00:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|11
1769688070000|2026-01-29 12:01:10|||||||||20
1769688330000|2026-01-29 12:05:30|||||||||2
1769688370000|2026-01-29 12:06:10|||||||||1
1769688490000|2026-01-29 12:08:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|192
1769688620000|2026-01-29 12:10:20|||||||||1
1769688720000|2026-01-29 12:12:00|||||||||1
1769688760000|2026-01-29 12:12:40|||||||||1
1769688850000|2026-01-29 12:14:10|||||||||1
1769688880000|2026-01-29 12:14:40|||||||||1
1769689190000|2026-01-29 12:19:50|||||||||2
1769689240000|2026-01-29 12:20:40|||||||||5
1769689270000|2026-01-29 12:21:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1769689290000|2026-01-29 12:21:30|||||||||1
1769689400000|2026-01-29 12:23:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|80
1769689730000|2026-01-29 12:28:50|||||||||10
1769689740000|2026-01-29 12:29:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|35
1769689750000|2026-01-29 12:29:10|||||||||3
1769689760000|2026-01-29 12:29:20|||||||||5
1769689820000|2026-01-29 12:30:20|||||||||1
1769689860000|2026-01-29 12:31:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769689880000|2026-01-29 12:31:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1769689900000|2026-01-29 12:31:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1769689920000|2026-01-29 12:32:00|||||||||2
1769689970000|2026-01-29 12:32:50|||||||||3
1769690080000|2026-01-29 12:34:40|||||||||3
1769690260000|2026-01-29 12:37:40|||||||||1
1769690270000|2026-01-29 12:37:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|29
1769690290000|2026-01-29 12:38:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|13
1769690300000|2026-01-29 12:38:20|||||||||1
1769690310000|2026-01-29 12:38:30|||||||||2
1769690340000|2026-01-29 12:39:00|||||||||1
1769690350000|2026-01-29 12:39:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1769690380000|2026-01-29 12:39:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|42
1769690400000|2026-01-29 12:40:00|||||||||1
1769690420000|2026-01-29 12:40:20|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|15
1769690480000|2026-01-29 12:41:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769690500000|2026-01-29 12:41:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1769690540000|2026-01-29 12:42:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1769690550000|2026-01-29 12:42:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769690650000|2026-01-29 12:44:10|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|25
1769690710000|2026-01-29 12:45:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769690790000|2026-01-29 12:46:30|||||||||2
1769691120000|2026-01-29 12:52:00|||||||||11
1769691170000|2026-01-29 12:52:50|||||||||1
1769691260000|2026-01-29 12:54:20|||||||||1
1769691270000|2026-01-29 12:54:30|||||||||11
1769691280000|2026-01-29 12:54:40|||||||||5
1769691300000|2026-01-29 12:55:00|||||||||1
1769691360000|2026-01-29 12:56:00|||||||||11
1769691540000|2026-01-29 12:59:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|25
1769691560000|2026-01-29 12:59:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1769691570000|2026-01-29 12:59:30|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|4
1769691590000|2026-01-29 12:59:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1769691600000|2026-01-29 13:00:00|19|18.84|19|18.84|19|18.84|18.98|18.82|1
1769691610000|2026-01-29 13:00:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1769691620000|2026-01-29 13:00:20|19.01|18.85|19|18.84|19.01|18.85|18.98|18.82|1
1769691630000|2026-01-29 13:00:30|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1769691640000|2026-01-29 13:00:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1769691650000|2026-01-29 13:00:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1769691660000|2026-01-29 13:01:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1769691700000|2026-01-29 13:01:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1769691710000|2026-01-29 13:01:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|20
1769691980000|2026-01-29 13:06:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|51
1769692020000|2026-01-29 13:07:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|6
1769692530000|2026-01-29 13:15:30|||||||||2
1769692560000|2026-01-29 13:16:00|||||||||10
1769692570000|2026-01-29 13:16:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|101
1769692630000|2026-01-29 13:17:10|||||||||1
1769692660000|2026-01-29 13:17:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|62
1769692680000|2026-01-29 13:18:00|||||||||1
1769692690000|2026-01-29 13:18:10|||||||||43
1769692700000|2026-01-29 13:18:20|||||||||1
1769692720000|2026-01-29 13:18:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|41
1769692730000|2026-01-29 13:18:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1769692760000|2026-01-29 13:19:20|||||||||3
1769692770000|2026-01-29 13:19:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|51
1769692780000|2026-01-29 13:19:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1769692800000|2026-01-29 13:20:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1769692810000|2026-01-29 13:20:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1769692840000|2026-01-29 13:20:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1769693020000|2026-01-29 13:23:40|||||||||1
1769693100000|2026-01-29 13:25:00|||||||||14
1769693120000|2026-01-29 13:25:20|||||||||2
1769693210000|2026-01-29 13:26:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|18
1769693280000|2026-01-29 13:28:00|||||||||2
1769693320000|2026-01-29 13:28:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1769693360000|2026-01-29 13:29:20|||||||||4
1769693370000|2026-01-29 13:29:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1769693380000|2026-01-29 13:29:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1769693390000|2026-01-29 13:29:50|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|17
1769693400000|2026-01-29 13:30:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1769693410000|2026-01-29 13:30:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|12
1769693430000|2026-01-29 13:30:30|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|5
1769693580000|2026-01-29 13:33:00|||||||||3
1769693610000|2026-01-29 13:33:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1769693630000|2026-01-29 13:33:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|38
1769693640000|2026-01-29 13:34:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769693660000|2026-01-29 13:34:20|||||||||7
1769693770000|2026-01-29 13:36:10|||||||||1
1769693820000|2026-01-29 13:37:00|||||||||1
1769693860000|2026-01-29 13:37:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|8
1769693870000|2026-01-29 13:37:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1769693910000|2026-01-29 13:38:30|||||||||1
1769693920000|2026-01-29 13:38:40|||||||||25
1769694090000|2026-01-29 13:41:30|19|18.84|19|18.84|19.01|18.85|19|18.84|2
1769694100000|2026-01-29 13:41:40|18.98|18.82|19|18.84|19.01|18.85|18.98|18.82|1
1769694120000|2026-01-29 13:42:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|0
1769694140000|2026-01-29 13:42:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1769694150000|2026-01-29 13:42:30|||||||||6
1769694280000|2026-01-29 13:44:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|24
1769694300000|2026-01-29 13:45:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1769694360000|2026-01-29 13:46:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1769694370000|2026-01-29 13:46:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1769694380000|2026-01-29 13:46:20|||||||||1
1769694430000|2026-01-29 13:47:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1769694480000|2026-01-29 13:48:00|19|18.84|18.98|18.82|19.01|18.85|18.98|18.82|1
1769694490000|2026-01-29 13:48:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1769694500000|2026-01-29 13:48:20|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|0
1769694510000|2026-01-29 13:48:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1769694610000|2026-01-29 13:50:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1769694650000|2026-01-29 13:50:50|||||||||3
1769694750000|2026-01-29 13:52:30|||||||||4
1769694790000|2026-01-29 13:53:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1769694820000|2026-01-29 13:53:40|||||||||5
1769694900000|2026-01-29 13:55:00|||||||||12
1769694950000|2026-01-29 13:55:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1769694970000|2026-01-29 13:56:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1769694980000|2026-01-29 13:56:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1769695020000|2026-01-29 13:57:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1769695030000|2026-01-29 13:57:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1769695070000|2026-01-29 13:57:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|1
1769695210000|2026-01-29 14:00:10|||||||||3
1769695230000|2026-01-29 14:00:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|24
1769695280000|2026-01-29 14:01:20|||||||||2
1769695390000|2026-01-29 14:03:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1769695410000|2026-01-29 14:03:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1769695420000|2026-01-29 14:03:40|||||||||2
1769695450000|2026-01-29 14:04:10|||||||||11
1769695470000|2026-01-29 14:04:30|||||||||22
1769695510000|2026-01-29 14:05:10|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|106
1769695520000|2026-01-29 14:05:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|30
1769695530000|2026-01-29 14:05:30|||||||||17
1769695560000|2026-01-29 14:06:00|||||||||1
1769695580000|2026-01-29 14:06:20|||||||||5
1769695620000|2026-01-29 14:07:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|65
1769695630000|2026-01-29 14:07:10|||||||||4
1769695650000|2026-01-29 14:07:30|||||||||5
1769695690000|2026-01-29 14:08:10|||||||||1
1769695700000|2026-01-29 14:08:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1769695710000|2026-01-29 14:08:30|||||||||10
1769695730000|2026-01-29 14:08:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1769695740000|2026-01-29 14:09:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|4
1769695750000|2026-01-29 14:09:10|||||||||2
1769695760000|2026-01-29 14:09:20|||||||||1
1769695770000|2026-01-29 14:09:30|||||||||21
1769695800000|2026-01-29 14:10:00|||||||||12
1769695820000|2026-01-29 14:10:20|||||||||2
1769695910000|2026-01-29 14:11:50|||||||||23
1769695940000|2026-01-29 14:12:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1769695970000|2026-01-29 14:12:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1769695980000|2026-01-29 14:13:00|||||||||13
1769696000000|2026-01-29 14:13:20|||||||||20
1769696040000|2026-01-29 14:14:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|58
1769696050000|2026-01-29 14:14:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1769696060000|2026-01-29 14:14:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|17
1769696080000|2026-01-29 14:14:40|||||||||14
1769696090000|2026-01-29 14:14:50|||||||||20
1769696100000|2026-01-29 14:15:00|||||||||13
1769696120000|2026-01-29 14:15:20|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|8
1769696130000|2026-01-29 14:15:30|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|0
1769696150000|2026-01-29 14:15:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|5
1769696160000|2026-01-29 14:16:00|||||||||58
1769696170000|2026-01-29 14:16:10|||||||||10
1769696180000|2026-01-29 14:16:20|||||||||27
1769696200000|2026-01-29 14:16:40|||||||||27
1769696210000|2026-01-29 14:16:50|||||||||1
1769696220000|2026-01-29 14:17:00|||||||||1
1769696230000|2026-01-29 14:17:10|||||||||9
1769696260000|2026-01-29 14:17:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|68
1769696270000|2026-01-29 14:17:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1769696280000|2026-01-29 14:18:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|7
1769696290000|2026-01-29 14:18:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|2
1769696300000|2026-01-29 14:18:20|||||||||2
1769696310000|2026-01-29 14:18:30|||||||||2
1769696350000|2026-01-29 14:19:10|||||||||1
1769696360000|2026-01-29 14:19:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|33
1769696370000|2026-01-29 14:19:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1769696380000|2026-01-29 14:19:40|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|6
1769696390000|2026-01-29 14:19:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|6
1769696410000|2026-01-29 14:20:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|2
1769696420000|2026-01-29 14:20:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|0
1769696430000|2026-01-29 14:20:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|3
1769696440000|2026-01-29 14:20:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1769696450000|2026-01-29 14:20:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|24
1769696480000|2026-01-29 14:21:20|||||||||1
1769696500000|2026-01-29 14:21:40|||||||||1
1769696510000|2026-01-29 14:21:50|||||||||4
1769696520000|2026-01-29 14:22:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1769696530000|2026-01-29 14:22:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1769696540000|2026-01-29 14:22:20|||||||||20
1769696550000|2026-01-29 14:22:30|||||||||4
1769696570000|2026-01-29 14:22:50|||||||||8
1769696580000|2026-01-29 14:23:00|||||||||1
1769696600000|2026-01-29 14:23:20|||||||||36
1769696610000|2026-01-29 14:23:30|19.21|19.05|19.23|19.07|19.23|19.07|19.2|19.04|73
1769696620000|2026-01-29 14:23:40|||||||||1
1769696640000|2026-01-29 14:24:00|||||||||8
1769696670000|2026-01-29 14:24:30|||||||||2
1769696680000|2026-01-29 14:24:40|||||||||1
1769696710000|2026-01-29 14:25:10|||||||||6
1769696720000|2026-01-29 14:25:20|||||||||7
1769696730000|2026-01-29 14:25:30|||||||||16
1769696740000|2026-01-29 14:25:40|||||||||1
1769696780000|2026-01-29 14:26:20|||||||||1
1769696800000|2026-01-29 14:26:40|||||||||2
1769696820000|2026-01-29 14:27:00|||||||||26
1769696840000|2026-01-29 14:27:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1769696850000|2026-01-29 14:27:30|||||||||3
1769696860000|2026-01-29 14:27:40|||||||||11
1769696880000|2026-01-29 14:28:00|||||||||1
1769696890000|2026-01-29 14:28:10|19.25|19.09|19.28|19.12|19.28|19.12|19.23|19.07|107
1769696900000|2026-01-29 14:28:20|||||||||2
1769696910000|2026-01-29 14:28:30|||||||||9
1769696920000|2026-01-29 14:28:40|||||||||2
1769696960000|2026-01-29 14:29:20|||||||||10
1769696980000|2026-01-29 14:29:40|||||||||1
1769696990000|2026-01-29 14:29:50|||||||||1
1769697000000|2026-01-29 14:30:00|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|376
1769697010000|2026-01-29 14:30:10|||||||||3
1769697020000|2026-01-29 14:30:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1769697030000|2026-01-29 14:30:30|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|152
1769697040000|2026-01-29 14:30:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|104
1769697050000|2026-01-29 14:30:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|179
1769697060000|2026-01-29 14:31:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|52
1769697070000|2026-01-29 14:31:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|151
1769697080000|2026-01-29 14:31:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|11
1769697090000|2026-01-29 14:31:30|||||||||8
1769697100000|2026-01-29 14:31:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|46
1769697110000|2026-01-29 14:31:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1769697120000|2026-01-29 14:32:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|11
1769697130000|2026-01-29 14:32:10|||||||||2
1769697140000|2026-01-29 14:32:20|||||||||4
1769697150000|2026-01-29 14:32:30|||||||||6
1769697160000|2026-01-29 14:32:40|||||||||11
1769697170000|2026-01-29 14:32:50|||||||||3
1769697180000|2026-01-29 14:33:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1769697190000|2026-01-29 14:33:10|||||||||20
1769697200000|2026-01-29 14:33:20|||||||||202
1769697210000|2026-01-29 14:33:30|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|49
1769697230000|2026-01-29 14:33:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|37
1769697240000|2026-01-29 14:34:00|||||||||31
1769697250000|2026-01-29 14:34:10|||||||||36
1769697260000|2026-01-29 14:34:20|||||||||6
1769697270000|2026-01-29 14:34:30|||||||||1
1769697280000|2026-01-29 14:34:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|90
1769697290000|2026-01-29 14:34:50|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|231
1769697300000|2026-01-29 14:35:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|247
1769697310000|2026-01-29 14:35:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|75
1769697320000|2026-01-29 14:35:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|129
1769697330000|2026-01-29 14:35:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|102
1769697340000|2026-01-29 14:35:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|20
1769697350000|2026-01-29 14:35:50|||||||||28
1769697360000|2026-01-29 14:36:00|19.46|19.3|19.48|19.32|19.51|19.35|19.43|19.27|140
1769697370000|2026-01-29 14:36:10|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|250
1769697380000|2026-01-29 14:36:20|||||||||1
1769697390000|2026-01-29 14:36:30|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|15
1769697400000|2026-01-29 14:36:40|||||||||27
1769697410000|2026-01-29 14:36:50|||||||||18
1769697420000|2026-01-29 14:37:00|||||||||81
1769697430000|2026-01-29 14:37:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|127
1769697440000|2026-01-29 14:37:20|||||||||3
1769697450000|2026-01-29 14:37:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|127
1769697460000|2026-01-29 14:37:40|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|65
1769697470000|2026-01-29 14:37:50|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|91
1769697480000|2026-01-29 14:38:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|16
1769697490000|2026-01-29 14:38:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|47
1769697500000|2026-01-29 14:38:20|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|167
1769697510000|2026-01-29 14:38:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|26
1769697520000|2026-01-29 14:38:40|||||||||13
1769697530000|2026-01-29 14:38:50|||||||||4
1769697540000|2026-01-29 14:39:00|||||||||8
1769697550000|2026-01-29 14:39:10|||||||||73
1769697560000|2026-01-29 14:39:20|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|127
1769697570000|2026-01-29 14:39:30|||||||||49
1769697580000|2026-01-29 14:39:40|||||||||88
1769697590000|2026-01-29 14:39:50|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|46
1769697600000|2026-01-29 14:40:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|41
1769697610000|2026-01-29 14:40:10|19.63|19.47|19.61|19.45|19.64|19.48|19.61|19.45|178
1769697620000|2026-01-29 14:40:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|49
1769697630000|2026-01-29 14:40:30|||||||||24
1769697640000|2026-01-29 14:40:40|||||||||11
1769697650000|2026-01-29 14:40:50|||||||||73
1769697660000|2026-01-29 14:41:00|||||||||10
1769697670000|2026-01-29 14:41:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|156
1769697680000|2026-01-29 14:41:20|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|120
1769697690000|2026-01-29 14:41:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|228
1769697700000|2026-01-29 14:41:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|15
1769697710000|2026-01-29 14:41:50|||||||||11
1769697720000|2026-01-29 14:42:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|69
1769697730000|2026-01-29 14:42:10|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|56
1769697740000|2026-01-29 14:42:20|||||||||18
1769697750000|2026-01-29 14:42:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|110
1769697760000|2026-01-29 14:42:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|128
1769697770000|2026-01-29 14:42:50|||||||||13
1769697780000|2026-01-29 14:43:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|64
1769697790000|2026-01-29 14:43:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|33
1769697800000|2026-01-29 14:43:20|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|229
1769697810000|2026-01-29 14:43:30|19.76|19.6|19.76|19.6|19.78|19.62|19.74|19.58|28
1769697820000|2026-01-29 14:43:40|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|28
1769697830000|2026-01-29 14:43:50|19.78|19.62|19.86|19.7|19.88|19.72|19.78|19.62|199
1769697840000|2026-01-29 14:44:00|||||||||40
1769697850000|2026-01-29 14:44:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|40
1769697860000|2026-01-29 14:44:20|||||||||134
1769697870000|2026-01-29 14:44:30|||||||||9
1769697880000|2026-01-29 14:44:40|||||||||27
1769697890000|2026-01-29 14:44:50|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|23
1769697900000|2026-01-29 14:45:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|201
1769697910000|2026-01-29 14:45:10|19.94|19.78|19.96|19.8|19.99|19.83|19.94|19.78|193
1769697920000|2026-01-29 14:45:20|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|76
1769697930000|2026-01-29 14:45:30|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|27
1769697940000|2026-01-29 14:45:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|111
1769697950000|2026-01-29 14:45:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|64
1769697960000|2026-01-29 14:46:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|68
1769697970000|2026-01-29 14:46:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|127
1769697980000|2026-01-29 14:46:20|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|22
1769697990000|2026-01-29 14:46:30|19.98|19.82|20.04|19.88|20.04|19.88|19.98|19.82|141
1769698000000|2026-01-29 14:46:40|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|105
1769698010000|2026-01-29 14:46:50|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|32
1769698020000|2026-01-29 14:47:00|20.03|19.87|20.04|19.88|20.04|19.88|19.99|19.83|112
1769698030000|2026-01-29 14:47:10|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|476
1769698040000|2026-01-29 14:47:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|66
1769698050000|2026-01-29 14:47:30|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|259
1769698060000|2026-01-29 14:47:40|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|90
1769698070000|2026-01-29 14:47:50|19.94|19.78|19.88|19.72|19.96|19.8|19.88|19.72|63
1769698080000|2026-01-29 14:48:00|||||||||96
1769698090000|2026-01-29 14:48:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|95
1769698100000|2026-01-29 14:48:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|67
1769698110000|2026-01-29 14:48:30|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|94
1769698120000|2026-01-29 14:48:40|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|153
1769698130000|2026-01-29 14:48:50|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|66
1769698140000|2026-01-29 14:49:00|||||||||59
1769698150000|2026-01-29 14:49:10|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|139
1769698160000|2026-01-29 14:49:20|||||||||67
1769698170000|2026-01-29 14:49:30|||||||||32
1769698180000|2026-01-29 14:49:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|169
1769698190000|2026-01-29 14:49:50|||||||||20
1769698200000|2026-01-29 14:50:00|19.74|19.58|19.76|19.6|19.79|19.63|19.74|19.58|289
1769698210000|2026-01-29 14:50:10|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|55
1769698220000|2026-01-29 14:50:20|||||||||31
1769698230000|2026-01-29 14:50:30|||||||||12
1769698240000|2026-01-29 14:50:40|19.78|19.62|19.76|19.6|19.79|19.63|19.76|19.6|36
1769698250000|2026-01-29 14:50:50|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|68
1769698260000|2026-01-29 14:51:00|19.76|19.6|19.84|19.68|19.84|19.68|19.76|19.6|107
1769698270000|2026-01-29 14:51:10|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|13
1769698280000|2026-01-29 14:51:20|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|156
1769698290000|2026-01-29 14:51:30|19.89|19.73|19.89|19.73|19.93|19.77|19.88|19.72|89
1769698300000|2026-01-29 14:51:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|39
1769698310000|2026-01-29 14:51:50|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|96
1769698320000|2026-01-29 14:52:00|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|104
1769698330000|2026-01-29 14:52:10|||||||||32
1769698340000|2026-01-29 14:52:20|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|220
1769698350000|2026-01-29 14:52:30|||||||||27
1769698360000|2026-01-29 14:52:40|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|152
1769698370000|2026-01-29 14:52:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|66
1769698380000|2026-01-29 14:53:00|19.89|19.73|19.94|19.78|19.94|19.78|19.86|19.7|74
1769698390000|2026-01-29 14:53:10|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|24
1769698400000|2026-01-29 14:53:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|14
1769698410000|2026-01-29 14:53:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|34
1769698420000|2026-01-29 14:53:40|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|54
1769698430000|2026-01-29 14:53:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|17
1769698440000|2026-01-29 14:54:00|||||||||24
1769698450000|2026-01-29 14:54:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|122
1769698460000|2026-01-29 14:54:20|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|39
1769698470000|2026-01-29 14:54:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|190
1769698480000|2026-01-29 14:54:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|29
1769698490000|2026-01-29 14:54:50|19.89|19.73|19.88|19.72|19.89|19.73|19.86|19.7|42
1769698500000|2026-01-29 14:55:00|19.86|19.7|19.84|19.68|19.88|19.72|19.84|19.68|21
1769698510000|2026-01-29 14:55:10|||||||||57
1769698520000|2026-01-29 14:55:20|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|18
1769698530000|2026-01-29 14:55:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|62
1769698540000|2026-01-29 14:55:40|19.81|19.65|19.79|19.63|19.84|19.68|19.79|19.63|32
1769698550000|2026-01-29 14:55:50|||||||||3
1769698560000|2026-01-29 14:56:00|||||||||7
1769698570000|2026-01-29 14:56:10|||||||||3
1769698580000|2026-01-29 14:56:20|||||||||133
1769698590000|2026-01-29 14:56:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|5
1769698600000|2026-01-29 14:56:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|23
1769698610000|2026-01-29 14:56:50|||||||||6
1769698620000|2026-01-29 14:57:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|29
1769698630000|2026-01-29 14:57:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|94
1769698640000|2026-01-29 14:57:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|33
1769698650000|2026-01-29 14:57:30|19.88|19.72|19.89|19.73|19.93|19.77|19.88|19.72|30
1769698660000|2026-01-29 14:57:40|19.91|19.75|19.93|19.77|19.93|19.77|19.89|19.73|17
1769698670000|2026-01-29 14:57:50|||||||||15
1769698680000|2026-01-29 14:58:00|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|40
1769698690000|2026-01-29 14:58:10|||||||||7
1769698700000|2026-01-29 14:58:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|39
1769698710000|2026-01-29 14:58:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|65
1769698720000|2026-01-29 14:58:40|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|59
1769698730000|2026-01-29 14:58:50|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|11
1769698740000|2026-01-29 14:59:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|179
1769698750000|2026-01-29 14:59:10|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|28
1769698760000|2026-01-29 14:59:20|||||||||2
1769698770000|2026-01-29 14:59:30|||||||||21
1769698780000|2026-01-29 14:59:40|20.02|19.86|20.03|19.87|20.06|19.9|20.02|19.86|21
1769698790000|2026-01-29 14:59:50|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|45
1769698800000|2026-01-29 15:00:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|63
1769698810000|2026-01-29 15:00:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|49
1769698820000|2026-01-29 15:00:20|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|83
1769698830000|2026-01-29 15:00:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|115
1769698840000|2026-01-29 15:00:40|20.16|20|20.19|20.03|20.19|20.03|20.16|20|99
1769698850000|2026-01-29 15:00:50|20.16|20|20.19|20.03|20.19|20.03|20.16|20|16
1769698860000|2026-01-29 15:01:00|20.16|20|20.16|20|20.19|20.03|20.16|20|170
1769698870000|2026-01-29 15:01:10|20.19|20.03|20.21|20.05|20.24|20.08|20.19|20.03|233
1769698880000|2026-01-29 15:01:20|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|40
1769698890000|2026-01-29 15:01:30|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|87
1769698900000|2026-01-29 15:01:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|131
1769698910000|2026-01-29 15:01:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|19
1769698920000|2026-01-29 15:02:00|20.16|20|20.16|20|20.16|20|20.16|20|159
1769698930000|2026-01-29 15:02:10|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|135
1769698940000|2026-01-29 15:02:20|20.23|20.07|20.19|20.03|20.24|20.08|20.19|20.03|38
1769698950000|2026-01-29 15:02:30|20.16|20|20.16|20|20.16|20|20.14|19.98|196
1769698960000|2026-01-29 15:02:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|50
1769698970000|2026-01-29 15:02:50|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|154
1769698980000|2026-01-29 15:03:00|20.16|20|20.16|20|20.19|20.03|20.16|20|31
1769698990000|2026-01-29 15:03:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|144
1769699000000|2026-01-29 15:03:20|20.19|20.03|20.16|20|20.19|20.03|20.16|20|162
1769699010000|2026-01-29 15:03:30|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|29
1769699020000|2026-01-29 15:03:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|45
1769699030000|2026-01-29 15:03:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|75
1769699040000|2026-01-29 15:04:00|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|47
1769699050000|2026-01-29 15:04:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|53
1769699060000|2026-01-29 15:04:20|||||||||14
1769699070000|2026-01-29 15:04:30|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|112
1769699080000|2026-01-29 15:04:40|20.16|20|20.19|20.03|20.19|20.03|20.16|20|155
1769699090000|2026-01-29 15:04:50|20.16|20|20.11|19.95|20.16|20|20.11|19.95|24
1769699100000|2026-01-29 15:05:00|20.16|20|20.16|20|20.16|20|20.16|20|68
1769699110000|2026-01-29 15:05:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|11
1769699120000|2026-01-29 15:05:20|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|151
1769699130000|2026-01-29 15:05:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|115
1769699140000|2026-01-29 15:05:40|20.11|19.95|20.16|20|20.16|20|20.11|19.95|237
1769699150000|2026-01-29 15:05:50|20.13|19.97|20.16|20|20.16|20|20.11|19.95|99
1769699160000|2026-01-29 15:06:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|28
1769699170000|2026-01-29 15:06:10|20.12|19.96|20.16|20|20.16|20|20.11|19.95|11
1769699180000|2026-01-29 15:06:20|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|162
1769699190000|2026-01-29 15:06:30|20.16|20|20.11|19.95|20.19|20.03|20.11|19.95|69
1769699200000|2026-01-29 15:06:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|8
1769699210000|2026-01-29 15:06:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|53
1769699220000|2026-01-29 15:07:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|103
1769699230000|2026-01-29 15:07:10|||||||||53
1769699240000|2026-01-29 15:07:20|||||||||11
1769699250000|2026-01-29 15:07:30|20.13|19.97|20.16|20|20.16|20|20.11|19.95|121
1769699260000|2026-01-29 15:07:40|||||||||76
1769699270000|2026-01-29 15:07:50|20.13|19.97|20.13|19.97|20.16|20|20.11|19.95|71
1769699280000|2026-01-29 15:08:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|131
1769699290000|2026-01-29 15:08:10|||||||||6
1769699300000|2026-01-29 15:08:20|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|122
1769699310000|2026-01-29 15:08:30|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|102
1769699320000|2026-01-29 15:08:40|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|69
1769699330000|2026-01-29 15:08:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|74
1769699340000|2026-01-29 15:09:00|20.03|19.87|20.04|19.88|20.08|19.92|20.03|19.87|58
1769699350000|2026-01-29 15:09:10|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|114
1769699360000|2026-01-29 15:09:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|21
1769699370000|2026-01-29 15:09:30|20.03|19.87|20.08|19.92|20.11|19.95|20.03|19.87|110
1769699380000|2026-01-29 15:09:40|||||||||13
1769699390000|2026-01-29 15:09:50|||||||||8
1769699400000|2026-01-29 15:10:00|20.11|19.95|20.13|19.97|20.13|19.97|20.08|19.92|91
1769699410000|2026-01-29 15:10:10|||||||||2
1769699420000|2026-01-29 15:10:20|||||||||15
1769699430000|2026-01-29 15:10:30|20.16|20|20.13|19.97|20.16|20|20.13|19.97|21
1769699440000|2026-01-29 15:10:40|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|38
1769699450000|2026-01-29 15:10:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|90
1769699460000|2026-01-29 15:11:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|67
1769699470000|2026-01-29 15:11:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|42
1769699480000|2026-01-29 15:11:20|19.9|19.74|19.91|19.75|19.91|19.75|19.86|19.7|161
1769699490000|2026-01-29 15:11:30|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|211
1769699500000|2026-01-29 15:11:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|159
1769699510000|2026-01-29 15:11:50|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|30
1769699520000|2026-01-29 15:12:00|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|45
1769699530000|2026-01-29 15:12:10|19.91|19.75|19.99|19.83|19.99|19.83|19.91|19.75|76
1769699540000|2026-01-29 15:12:20|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|50
1769699550000|2026-01-29 15:12:30|||||||||6
1769699560000|2026-01-29 15:12:40|||||||||45
1769699570000|2026-01-29 15:12:50|20.03|19.87|20.03|19.87|20.03|19.87|19.99|19.83|88
1769699580000|2026-01-29 15:13:00|19.99|19.83|19.99|19.83|20.03|19.87|19.98|19.82|129
1769699590000|2026-01-29 15:13:10|20.03|19.87|20.08|19.92|20.08|19.92|19.99|19.83|63
1769699600000|2026-01-29 15:13:20|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|73
1769699610000|2026-01-29 15:13:30|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|37
1769699620000|2026-01-29 15:13:40|20.04|19.88|20.04|19.88|20.08|19.92|20.03|19.87|153
1769699630000|2026-01-29 15:13:50|20.03|19.87|20.04|19.88|20.08|19.92|20.03|19.87|45
1769699640000|2026-01-29 15:14:00|20.06|19.9|20.16|20|20.16|20|20.04|19.88|57
1769699650000|2026-01-29 15:14:10|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|58
1769699660000|2026-01-29 15:14:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|25
1769699670000|2026-01-29 15:14:30|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|47
1769699680000|2026-01-29 15:14:40|20.09|19.93|20.08|19.92|20.11|19.95|20.08|19.92|79
1769699690000|2026-01-29 15:14:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|18
1769699700000|2026-01-29 15:15:00|||||||||63
1769699710000|2026-01-29 15:15:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|103
1769699720000|2026-01-29 15:15:20|20.06|19.9|20.04|19.88|20.08|19.92|20.03|19.87|22
1769699730000|2026-01-29 15:15:30|20.03|19.87|20.04|19.88|20.08|19.92|20.03|19.87|53
1769699740000|2026-01-29 15:15:40|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|73
1769699750000|2026-01-29 15:15:50|||||||||4
1769699760000|2026-01-29 15:16:00|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|193
1769699770000|2026-01-29 15:16:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|56
1769699780000|2026-01-29 15:16:20|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|83
1769699790000|2026-01-29 15:16:30|||||||||62
1769699800000|2026-01-29 15:16:40|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|188
1769699810000|2026-01-29 15:16:50|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|67
1769699820000|2026-01-29 15:17:00|20.03|19.87|20.04|19.88|20.08|19.92|19.99|19.83|138
1769699830000|2026-01-29 15:17:10|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|53
1769699840000|2026-01-29 15:17:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|72
1769699850000|2026-01-29 15:17:30|||||||||61
1769699860000|2026-01-29 15:17:40|20.03|19.87|20.03|19.87|20.04|19.88|19.99|19.83|28
1769699870000|2026-01-29 15:17:50|19.99|19.83|20.03|19.87|20.04|19.88|19.99|19.83|4
1769699880000|2026-01-29 15:18:00|20.04|19.88|20.03|19.87|20.04|19.88|19.99|19.83|89
1769699890000|2026-01-29 15:18:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|6
1769699900000|2026-01-29 15:18:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1769699910000|2026-01-29 15:18:30|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|40
1769699920000|2026-01-29 15:18:40|||||||||5
1769699930000|2026-01-29 15:18:50|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|67
1769699940000|2026-01-29 15:19:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|72
1769699950000|2026-01-29 15:19:10|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|130
1769699960000|2026-01-29 15:19:20|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|84
1769699970000|2026-01-29 15:19:30|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|93
1769699980000|2026-01-29 15:19:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|40
1769699990000|2026-01-29 15:19:50|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|52
1769700000000|2026-01-29 15:20:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|82
1769700010000|2026-01-29 15:20:10|||||||||14
1769700020000|2026-01-29 15:20:20|||||||||22
1769700030000|2026-01-29 15:20:30|19.96|19.8|19.86|19.7|19.96|19.8|19.86|19.7|97
1769700040000|2026-01-29 15:20:40|||||||||41
1769700050000|2026-01-29 15:20:50|19.83|19.67|19.8|19.64|19.86|19.7|19.78|19.62|250
1769700060000|2026-01-29 15:21:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|38
1769700070000|2026-01-29 15:21:10|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|64
1769700080000|2026-01-29 15:21:20|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|140
1769700090000|2026-01-29 15:21:30|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|62
1769700100000|2026-01-29 15:21:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|62
1769700110000|2026-01-29 15:21:50|19.76|19.6|19.73|19.57|19.77|19.61|19.73|19.57|234
1769700120000|2026-01-29 15:22:00|19.78|19.62|19.78|19.62|19.81|19.65|19.76|19.6|36
1769700130000|2026-01-29 15:22:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1769700140000|2026-01-29 15:22:20|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|42
1769700150000|2026-01-29 15:22:30|||||||||16
1769700160000|2026-01-29 15:22:40|||||||||18
1769700170000|2026-01-29 15:22:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|35
1769700180000|2026-01-29 15:23:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|6
1769700190000|2026-01-29 15:23:10|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|35
1769700200000|2026-01-29 15:23:20|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|81
1769700210000|2026-01-29 15:23:30|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|44
1769700220000|2026-01-29 15:23:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|26
1769700230000|2026-01-29 15:23:50|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|67
1769700240000|2026-01-29 15:24:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|186
1769700250000|2026-01-29 15:24:10|19.76|19.6|19.78|19.62|19.81|19.65|19.76|19.6|25
1769700260000|2026-01-29 15:24:20|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|71
1769700270000|2026-01-29 15:24:30|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|76
1769700280000|2026-01-29 15:24:40|||||||||3
1769700290000|2026-01-29 15:24:50|||||||||3
1769700300000|2026-01-29 15:25:00|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|75
1769700310000|2026-01-29 15:25:10|||||||||20
1769700320000|2026-01-29 15:25:20|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|16
1769700330000|2026-01-29 15:25:30|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|6
1769700340000|2026-01-29 15:25:40|||||||||21
1769700350000|2026-01-29 15:25:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|81
1769700360000|2026-01-29 15:26:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|58
1769700370000|2026-01-29 15:26:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|3
1769700380000|2026-01-29 15:26:20|||||||||9
1769700390000|2026-01-29 15:26:30|||||||||5
1769700400000|2026-01-29 15:26:40|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|154
1769700410000|2026-01-29 15:26:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|396
1769700420000|2026-01-29 15:27:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|27
1769700430000|2026-01-29 15:27:10|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|205
1769700440000|2026-01-29 15:27:20|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|9
1769700450000|2026-01-29 15:27:30|||||||||6
1769700460000|2026-01-29 15:27:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|48
1769700470000|2026-01-29 15:27:50|||||||||11
1769700480000|2026-01-29 15:28:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|14
1769700490000|2026-01-29 15:28:10|||||||||14
1769700500000|2026-01-29 15:28:20|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|233
1769700510000|2026-01-29 15:28:30|||||||||72
1769700520000|2026-01-29 15:28:40|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|27
1769700530000|2026-01-29 15:28:50|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|41
1769700540000|2026-01-29 15:29:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1769700550000|2026-01-29 15:29:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|109
1769700560000|2026-01-29 15:29:20|||||||||10
1769700570000|2026-01-29 15:29:30|||||||||34
1769700580000|2026-01-29 15:29:40|19.96|19.8|19.96|19.8|19.99|19.83|19.94|19.78|32
1769700590000|2026-01-29 15:29:50|19.95|19.79|19.96|19.8|19.99|19.83|19.95|19.79|51
1769700600000|2026-01-29 15:30:00|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|71
1769700610000|2026-01-29 15:30:10|||||||||25
1769700620000|2026-01-29 15:30:20|||||||||13
1769700630000|2026-01-29 15:30:30|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|153
1769700640000|2026-01-29 15:30:40|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|45
1769700650000|2026-01-29 15:30:50|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|39
1769700660000|2026-01-29 15:31:00|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|4
1769700670000|2026-01-29 15:31:10|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|60
1769700680000|2026-01-29 15:31:20|19.88|19.72|19.89|19.73|19.89|19.73|19.86|19.7|63
1769700690000|2026-01-29 15:31:30|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|45
1769700700000|2026-01-29 15:31:40|19.96|19.8|19.99|19.83|20.03|19.87|19.94|19.78|102
1769700710000|2026-01-29 15:31:50|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|10
1769700720000|2026-01-29 15:32:00|20.03|19.87|20|19.84|20.03|19.87|19.99|19.83|46
1769700730000|2026-01-29 15:32:10|20.01|19.85|20|19.84|20.03|19.87|20|19.84|10
1769700740000|2026-01-29 15:32:20|||||||||3
1769700750000|2026-01-29 15:32:30|20.03|19.87|20|19.84|20.03|19.87|20|19.84|27
1769700760000|2026-01-29 15:32:40|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|93
1769700770000|2026-01-29 15:32:50|20.01|19.85|20.08|19.92|20.08|19.92|20|19.84|364
1769700780000|2026-01-29 15:33:00|20.11|19.95|20.08|19.92|20.13|19.97|20.08|19.92|121
1769700790000|2026-01-29 15:33:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|70
1769700810000|2026-01-29 15:33:30|||||||||1
1769700820000|2026-01-29 15:33:40|20.05|19.89|20.05|19.89|20.08|19.92|20.03|19.87|290
1769700830000|2026-01-29 15:33:50|20.04|19.88|20.05|19.89|20.08|19.92|20.03|19.87|69
1769700840000|2026-01-29 15:34:00|||||||||104
1769700850000|2026-01-29 15:34:10|||||||||4
1769700860000|2026-01-29 15:34:20|||||||||5
1769700870000|2026-01-29 15:34:30|||||||||52
1769700880000|2026-01-29 15:34:40|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|36
1769700890000|2026-01-29 15:34:50|||||||||72
1769700900000|2026-01-29 15:35:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|14
1769700910000|2026-01-29 15:35:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|45
1769700920000|2026-01-29 15:35:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|19
1769700930000|2026-01-29 15:35:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|60
1769700940000|2026-01-29 15:35:40|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|108
1769700950000|2026-01-29 15:35:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1769700960000|2026-01-29 15:36:00|20|19.84|20.08|19.92|20.08|19.92|20|19.84|140
1769700970000|2026-01-29 15:36:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|48
1769700980000|2026-01-29 15:36:20|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|53
1769700990000|2026-01-29 15:36:30|20.09|19.93|20.08|19.92|20.13|19.97|20.08|19.92|66
1769701000000|2026-01-29 15:36:40|20.1|19.94|20.1|19.94|20.13|19.97|20.08|19.92|23
1769701010000|2026-01-29 15:36:50|20.08|19.92|20.1|19.94|20.13|19.97|20.08|19.92|88
1769701020000|2026-01-29 15:37:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|113
1769701030000|2026-01-29 15:37:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|58
1769701040000|2026-01-29 15:37:20|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|18
1769701050000|2026-01-29 15:37:30|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|62
1769701060000|2026-01-29 15:37:40|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|19
1769701070000|2026-01-29 15:37:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|13
1769701080000|2026-01-29 15:38:00|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|97
1769701090000|2026-01-29 15:38:10|20.16|20|20.13|19.97|20.16|20|20.13|19.97|29
1769701100000|2026-01-29 15:38:20|||||||||4
1769701120000|2026-01-29 15:38:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|33
1769701130000|2026-01-29 15:38:50|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|3
1769701140000|2026-01-29 15:39:00|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|136
1769701150000|2026-01-29 15:39:10|20.1|19.94|20.08|19.92|20.1|19.94|20.05|19.89|103
1769701160000|2026-01-29 15:39:20|20.1|19.94|20.08|19.92|20.1|19.94|20.05|19.89|24
1769701170000|2026-01-29 15:39:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|17
1769701180000|2026-01-29 15:39:40|20.03|19.87|20.03|19.87|20.05|19.89|20|19.84|90
1769701190000|2026-01-29 15:39:50|20|19.84|20.05|19.89|20.05|19.89|20|19.84|91
1769701200000|2026-01-29 15:40:00|20.08|19.92|20.13|19.97|20.13|19.97|20.05|19.89|63
1769701210000|2026-01-29 15:40:10|20.14|19.98|20.13|19.97|20.16|20|20.13|19.97|18
1769701220000|2026-01-29 15:40:20|||||||||2
1769701230000|2026-01-29 15:40:30|||||||||2
1769701240000|2026-01-29 15:40:40|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|76
1769701250000|2026-01-29 15:40:50|||||||||11
1769701260000|2026-01-29 15:41:00|||||||||2
1769701270000|2026-01-29 15:41:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|225
1769701280000|2026-01-29 15:41:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|19
1769701290000|2026-01-29 15:41:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|121
1769701300000|2026-01-29 15:41:40|||||||||8
1769701310000|2026-01-29 15:41:50|||||||||10
1769701320000|2026-01-29 15:42:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|135
1769701330000|2026-01-29 15:42:10|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|90
1769701340000|2026-01-29 15:42:20|||||||||3
1769701350000|2026-01-29 15:42:30|20.06|19.9|20.05|19.89|20.08|19.92|20.05|19.89|61
1769701360000|2026-01-29 15:42:40|20.06|19.9|20.1|19.94|20.13|19.97|20.05|19.89|16
1769701370000|2026-01-29 15:42:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|49
1769701380000|2026-01-29 15:43:00|||||||||5
1769701390000|2026-01-29 15:43:10|||||||||100
1769701400000|2026-01-29 15:43:20|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|111
1769701410000|2026-01-29 15:43:30|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|45
1769701420000|2026-01-29 15:43:40|||||||||11
1769701440000|2026-01-29 15:44:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|152
1769701450000|2026-01-29 15:44:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|16
1769701460000|2026-01-29 15:44:20|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|75
1769701470000|2026-01-29 15:44:30|||||||||13
1769701480000|2026-01-29 15:44:40|||||||||4
1769701490000|2026-01-29 15:44:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|57
1769701500000|2026-01-29 15:45:00|20.14|19.98|20.18|20.02|20.18|20.02|20.13|19.97|47
1769701510000|2026-01-29 15:45:10|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|6
1769701520000|2026-01-29 15:45:20|20.13|19.97|20.13|19.97|20.15|19.99|20.1|19.94|149
1769701530000|2026-01-29 15:45:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|61
1769701540000|2026-01-29 15:45:40|||||||||13
1769701550000|2026-01-29 15:45:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|12
1769701560000|2026-01-29 15:46:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|28
1769701570000|2026-01-29 15:46:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|31
1769701580000|2026-01-29 15:46:20|20.08|19.92|20.08|19.92|20.1|19.94|20.05|19.89|60
1769701590000|2026-01-29 15:46:30|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|44
1769701600000|2026-01-29 15:46:40|20.08|19.92|20.1|19.94|20.1|19.94|20.06|19.9|72
1769701610000|2026-01-29 15:46:50|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|38
1769701620000|2026-01-29 15:47:00|||||||||8
1769701630000|2026-01-29 15:47:10|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|37
1769701640000|2026-01-29 15:47:20|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|27
1769701650000|2026-01-29 15:47:30|20.03|19.87|20|19.84|20.05|19.89|20|19.84|40
1769701660000|2026-01-29 15:47:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|65
1769701670000|2026-01-29 15:47:50|||||||||6
1769701680000|2026-01-29 15:48:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|28
1769701690000|2026-01-29 15:48:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|4
1769701700000|2026-01-29 15:48:20|||||||||6
1769701710000|2026-01-29 15:48:30|20.01|19.85|20|19.84|20.05|19.89|20|19.84|82
1769701720000|2026-01-29 15:48:40|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|21
1769701730000|2026-01-29 15:48:50|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|55
1769701740000|2026-01-29 15:49:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|17
1769701750000|2026-01-29 15:49:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|43
1769701760000|2026-01-29 15:49:20|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|15
1769701770000|2026-01-29 15:49:30|||||||||4
1769701780000|2026-01-29 15:49:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|16
1769701790000|2026-01-29 15:49:50|||||||||6
1769701800000|2026-01-29 15:50:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|31
1769701810000|2026-01-29 15:50:10|||||||||7
1769701820000|2026-01-29 15:50:20|||||||||9
1769701830000|2026-01-29 15:50:30|||||||||9
1769701840000|2026-01-29 15:50:40|||||||||15
1769701850000|2026-01-29 15:50:50|||||||||11
1769701860000|2026-01-29 15:51:00|||||||||39
1769701870000|2026-01-29 15:51:10|||||||||114
1769701880000|2026-01-29 15:51:20|||||||||32
1769701890000|2026-01-29 15:51:30|||||||||19
1769701900000|2026-01-29 15:51:40|||||||||58
1769701910000|2026-01-29 15:51:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|42
1769701920000|2026-01-29 15:52:00|||||||||39
1769701930000|2026-01-29 15:52:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|79
1769701940000|2026-01-29 15:52:20|||||||||53
1769701950000|2026-01-29 15:52:30|||||||||5
1769701960000|2026-01-29 15:52:40|||||||||28
1769701970000|2026-01-29 15:52:50|||||||||60
1769701980000|2026-01-29 15:53:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|86
1769701990000|2026-01-29 15:53:10|||||||||34
1769702000000|2026-01-29 15:53:20|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|104
1769702010000|2026-01-29 15:53:30|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|58
1769702020000|2026-01-29 15:53:40|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|56
1769702030000|2026-01-29 15:53:50|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|192
1769702040000|2026-01-29 15:54:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|42
1769702050000|2026-01-29 15:54:10|||||||||13
1769702060000|2026-01-29 15:54:20|||||||||28
1769702070000|2026-01-29 15:54:30|||||||||12
1769702080000|2026-01-29 15:54:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1769702090000|2026-01-29 15:54:50|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|0
1769702100000|2026-01-29 15:55:00|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|49
1769702110000|2026-01-29 15:55:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|14
1769702120000|2026-01-29 15:55:20|||||||||19
1769702130000|2026-01-29 15:55:30|20.18|20.02|20.15|19.99|20.18|20.02|20.13|19.97|278
1769702140000|2026-01-29 15:55:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|49
1769702150000|2026-01-29 15:55:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|53
1769702160000|2026-01-29 15:56:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|16
1769702170000|2026-01-29 15:56:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|22
1769702180000|2026-01-29 15:56:20|20|19.84|20|19.84|20|19.84|20|19.84|11
1769702190000|2026-01-29 15:56:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|61
1769702200000|2026-01-29 15:56:40|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|93
1769702210000|2026-01-29 15:56:50|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|131
1769702220000|2026-01-29 15:57:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|61
1769702230000|2026-01-29 15:57:10|||||||||21
1769702240000|2026-01-29 15:57:20|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|207
1769702250000|2026-01-29 15:57:30|||||||||14
1769702260000|2026-01-29 15:57:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|130
1769702270000|2026-01-29 15:57:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|12
1769702280000|2026-01-29 15:58:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|64
1769702290000|2026-01-29 15:58:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|6
1769702300000|2026-01-29 15:58:20|||||||||71
1769702310000|2026-01-29 15:58:30|||||||||18
1769702320000|2026-01-29 15:58:40|||||||||6
1769702330000|2026-01-29 15:58:50|19.96|19.8|20|19.84|20.03|19.87|19.95|19.79|239
1769702340000|2026-01-29 15:59:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|29
1769702350000|2026-01-29 15:59:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|29
1769702360000|2026-01-29 15:59:20|||||||||4
1769702370000|2026-01-29 15:59:30|||||||||30
1769702380000|2026-01-29 15:59:40|||||||||4
1769702390000|2026-01-29 15:59:50|20.03|19.87|20|19.84|20.03|19.87|20|19.84|33
1769702400000|2026-01-29 16:00:00|20.03|19.87|20|19.84|20.05|19.89|20|19.84|69
1769702410000|2026-01-29 16:00:10|19.98|19.82|20|19.84|20|19.84|19.95|19.79|104
1769702420000|2026-01-29 16:00:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|39
1769702430000|2026-01-29 16:00:30|20.03|19.87|19.96|19.8|20.03|19.87|19.95|19.79|26
1769702440000|2026-01-29 16:00:40|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|81
1769702450000|2026-01-29 16:00:50|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|57
1769702460000|2026-01-29 16:01:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1769702470000|2026-01-29 16:01:10|||||||||6
1769702480000|2026-01-29 16:01:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1769702490000|2026-01-29 16:01:30|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|29
1769702500000|2026-01-29 16:01:40|||||||||7
1769702510000|2026-01-29 16:01:50|||||||||28
1769702520000|2026-01-29 16:02:00|20|19.84|20.03|19.87|20.03|19.87|19.98|19.82|82
1769702530000|2026-01-29 16:02:10|||||||||9
1769702540000|2026-01-29 16:02:20|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|22
1769702550000|2026-01-29 16:02:30|||||||||30
1769702560000|2026-01-29 16:02:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1769702570000|2026-01-29 16:02:50|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|285
1769702580000|2026-01-29 16:03:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|21
1769702590000|2026-01-29 16:03:10|||||||||85
1769702600000|2026-01-29 16:03:20|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|31
1769702610000|2026-01-29 16:03:30|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|68
1769702620000|2026-01-29 16:03:40|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|28
1769702630000|2026-01-29 16:03:50|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|62
1769702640000|2026-01-29 16:04:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|135
1769702650000|2026-01-29 16:04:10|20.05|19.89|20.03|19.87|20.05|19.89|20|19.84|66
1769702660000|2026-01-29 16:04:20|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|97
1769702670000|2026-01-29 16:04:30|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|46
1769702680000|2026-01-29 16:04:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|14
1769702690000|2026-01-29 16:04:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1769702700000|2026-01-29 16:05:00|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|94
1769702710000|2026-01-29 16:05:10|20.21|20.05|20.18|20.02|20.21|20.05|20.16|20|11
1769702720000|2026-01-29 16:05:20|||||||||7
1769702730000|2026-01-29 16:05:30|||||||||34
1769702740000|2026-01-29 16:05:40|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|10
1769702750000|2026-01-29 16:05:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|9
1769702760000|2026-01-29 16:06:00|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|52
1769702770000|2026-01-29 16:06:10|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|43
1769702780000|2026-01-29 16:06:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|17
1769702790000|2026-01-29 16:06:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1769702800000|2026-01-29 16:06:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|190
1769702810000|2026-01-29 16:06:50|||||||||4
1769702820000|2026-01-29 16:07:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|8
1769702830000|2026-01-29 16:07:10|20.22|20.06|20.26|20.1|20.26|20.1|20.21|20.05|23
1769702840000|2026-01-29 16:07:20|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|215
1769702850000|2026-01-29 16:07:30|||||||||4
1769702860000|2026-01-29 16:07:40|||||||||38
1769702870000|2026-01-29 16:07:50|||||||||1
1769702880000|2026-01-29 16:08:00|||||||||15
1769702890000|2026-01-29 16:08:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|115
1769702900000|2026-01-29 16:08:20|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|20
1769702910000|2026-01-29 16:08:30|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|35
1769702920000|2026-01-29 16:08:40|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|46
1769702930000|2026-01-29 16:08:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|2
1769702940000|2026-01-29 16:09:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|34
1769702950000|2026-01-29 16:09:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|19
1769702960000|2026-01-29 16:09:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|109
1769702970000|2026-01-29 16:09:30|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|4
1769702980000|2026-01-29 16:09:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|31
1769702990000|2026-01-29 16:09:50|||||||||15
1769703000000|2026-01-29 16:10:00|20.21|20.05|20.23|20.07|20.26|20.1|20.18|20.02|162
1769703010000|2026-01-29 16:10:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1769703020000|2026-01-29 16:10:20|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|32
1769703030000|2026-01-29 16:10:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|8
1769703040000|2026-01-29 16:10:40|||||||||21
1769703050000|2026-01-29 16:10:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|4
1769703060000|2026-01-29 16:11:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|102
1769703070000|2026-01-29 16:11:10|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|44
1769703080000|2026-01-29 16:11:20|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|33
1769703090000|2026-01-29 16:11:30|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|5
1769703100000|2026-01-29 16:11:40|||||||||27
1769703110000|2026-01-29 16:11:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|11
1769703120000|2026-01-29 16:12:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|45
1769703130000|2026-01-29 16:12:10|19.95|19.79|19.95|19.79|19.95|19.79|19.91|19.75|302
1769703140000|2026-01-29 16:12:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1769703150000|2026-01-29 16:12:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|43
1769703160000|2026-01-29 16:12:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1769703170000|2026-01-29 16:12:50|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|43
1769703180000|2026-01-29 16:13:00|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|32
1769703190000|2026-01-29 16:13:10|||||||||9
1769703200000|2026-01-29 16:13:20|||||||||6
1769703210000|2026-01-29 16:13:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|79
1769703220000|2026-01-29 16:13:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|9
1769703230000|2026-01-29 16:13:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|86
1769703240000|2026-01-29 16:14:00|||||||||1
1769703250000|2026-01-29 16:14:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|163
1769703260000|2026-01-29 16:14:20|||||||||4
1769703270000|2026-01-29 16:14:30|||||||||53
1769703280000|2026-01-29 16:14:40|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|77
1769703290000|2026-01-29 16:14:50|||||||||8
1769703300000|2026-01-29 16:15:00|19.81|19.65|19.81|19.65|19.83|19.67|19.78|19.62|43
1769703310000|2026-01-29 16:15:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|59
1769703320000|2026-01-29 16:15:20|19.8|19.64|19.81|19.65|19.83|19.67|19.78|19.62|64
1769703330000|2026-01-29 16:15:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|24
1769703340000|2026-01-29 16:15:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|5
1769703350000|2026-01-29 16:15:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1769703360000|2026-01-29 16:16:00|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|43
1769703370000|2026-01-29 16:16:10|||||||||1
1769703380000|2026-01-29 16:16:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|82
1769703390000|2026-01-29 16:16:30|||||||||5
1769703400000|2026-01-29 16:16:40|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|30
1769703410000|2026-01-29 16:16:50|||||||||5
1769703420000|2026-01-29 16:17:00|||||||||2
1769703430000|2026-01-29 16:17:10|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|83
1769703440000|2026-01-29 16:17:20|||||||||11
1769703450000|2026-01-29 16:17:30|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|24
1769703460000|2026-01-29 16:17:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1769703470000|2026-01-29 16:17:50|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|35
1769703480000|2026-01-29 16:18:00|||||||||40
1769703490000|2026-01-29 16:18:10|||||||||27
1769703500000|2026-01-29 16:18:20|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|84
1769703510000|2026-01-29 16:18:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|5
1769703520000|2026-01-29 16:18:40|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|49
1769703530000|2026-01-29 16:18:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|19
1769703540000|2026-01-29 16:19:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|90
1769703550000|2026-01-29 16:19:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|36
1769703560000|2026-01-29 16:19:20|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|23
1769703570000|2026-01-29 16:19:30|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|4
1769703580000|2026-01-29 16:19:40|||||||||11
1769703590000|2026-01-29 16:19:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|3
1769703600000|2026-01-29 16:20:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|74
1769703610000|2026-01-29 16:20:10|||||||||1
1769703620000|2026-01-29 16:20:20|||||||||18
1769703630000|2026-01-29 16:20:30|||||||||6
1769703640000|2026-01-29 16:20:40|||||||||34
1769703650000|2026-01-29 16:20:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|78
1769703660000|2026-01-29 16:21:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|78
1769703670000|2026-01-29 16:21:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|27
1769703680000|2026-01-29 16:21:20|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1769703690000|2026-01-29 16:21:30|||||||||1
1769703700000|2026-01-29 16:21:40|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|26
1769703710000|2026-01-29 16:21:50|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|8
1769703720000|2026-01-29 16:22:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|32
1769703730000|2026-01-29 16:22:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|53
1769703740000|2026-01-29 16:22:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|31
1769703750000|2026-01-29 16:22:30|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|21
1769703760000|2026-01-29 16:22:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|128
1769703770000|2026-01-29 16:22:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|11
1769703780000|2026-01-29 16:23:00|||||||||12
1769703790000|2026-01-29 16:23:10|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|20
1769703800000|2026-01-29 16:23:20|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|41
1769703810000|2026-01-29 16:23:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|41
1769703820000|2026-01-29 16:23:40|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|0
1769703830000|2026-01-29 16:23:50|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|11
1769703840000|2026-01-29 16:24:00|||||||||4
1769703850000|2026-01-29 16:24:10|||||||||4
1769703860000|2026-01-29 16:24:20|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|40
1769703870000|2026-01-29 16:24:30|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|0
1769703880000|2026-01-29 16:24:40|||||||||9
1769703890000|2026-01-29 16:24:50|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|99
1769703900000|2026-01-29 16:25:00|19.86|19.7|19.83|19.67|19.86|19.7|19.81|19.65|11
1769703910000|2026-01-29 16:25:10|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|3
1769703920000|2026-01-29 16:25:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|44
1769703940000|2026-01-29 16:25:40|||||||||7
1769703950000|2026-01-29 16:25:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1769703960000|2026-01-29 16:26:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|12
1769703970000|2026-01-29 16:26:10|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|56
1769703980000|2026-01-29 16:26:20|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|30
1769703990000|2026-01-29 16:26:30|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|52
1769704000000|2026-01-29 16:26:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|28
1769704020000|2026-01-29 16:27:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|58
1769704030000|2026-01-29 16:27:10|||||||||3
1769704040000|2026-01-29 16:27:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1769704050000|2026-01-29 16:27:30|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|9
1769704060000|2026-01-29 16:27:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|2
1769704070000|2026-01-29 16:27:50|19.78|19.62|19.78|19.62|19.81|19.65|19.78|19.62|18
1769704080000|2026-01-29 16:28:00|||||||||1
1769704090000|2026-01-29 16:28:10|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|34
1769704100000|2026-01-29 16:28:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|18
1769704110000|2026-01-29 16:28:30|||||||||5
1769704120000|2026-01-29 16:28:40|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|19
1769704130000|2026-01-29 16:28:50|||||||||5
1769704140000|2026-01-29 16:29:00|||||||||14
1769704150000|2026-01-29 16:29:10|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|57
1769704160000|2026-01-29 16:29:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1769704170000|2026-01-29 16:29:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|93
1769704180000|2026-01-29 16:29:40|||||||||5
1769704190000|2026-01-29 16:29:50|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|76
1769704200000|2026-01-29 16:30:00|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|10
1769704210000|2026-01-29 16:30:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|33
1769704220000|2026-01-29 16:30:20|||||||||14
1769704230000|2026-01-29 16:30:30|||||||||32
1769704240000|2026-01-29 16:30:40|||||||||21
1769704250000|2026-01-29 16:30:50|||||||||3
1769704260000|2026-01-29 16:31:00|||||||||3
1769704270000|2026-01-29 16:31:10|||||||||12
1769704280000|2026-01-29 16:31:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|65
1769704290000|2026-01-29 16:31:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|22
1769704300000|2026-01-29 16:31:40|19.71|19.55|19.73|19.57|19.73|19.57|19.7|19.54|13
1769704310000|2026-01-29 16:31:50|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|56
1769704320000|2026-01-29 16:32:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|74
1769704330000|2026-01-29 16:32:10|||||||||11
1769704340000|2026-01-29 16:32:20|||||||||1
1769704350000|2026-01-29 16:32:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|43
1769704360000|2026-01-29 16:32:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1769704370000|2026-01-29 16:32:50|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|43
1769704380000|2026-01-29 16:33:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|32
1769704390000|2026-01-29 16:33:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|64
1769704400000|2026-01-29 16:33:20|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|28
1769704410000|2026-01-29 16:33:30|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|46
1769704420000|2026-01-29 16:33:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1769704430000|2026-01-29 16:33:50|||||||||4
1769704440000|2026-01-29 16:34:00|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|20
1769704450000|2026-01-29 16:34:10|19.78|19.62|19.7|19.54|19.78|19.62|19.7|19.54|38
1769704460000|2026-01-29 16:34:20|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|26
1769704470000|2026-01-29 16:34:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|147
1769704480000|2026-01-29 16:34:40|||||||||1
1769704490000|2026-01-29 16:34:50|||||||||1
1769704500000|2026-01-29 16:35:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|20
1769704510000|2026-01-29 16:35:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|41
1769704520000|2026-01-29 16:35:20|||||||||11
1769704530000|2026-01-29 16:35:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|30
1769704540000|2026-01-29 16:35:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|6
1769704550000|2026-01-29 16:35:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1769704560000|2026-01-29 16:36:00|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|79
1769704570000|2026-01-29 16:36:10|||||||||4
1769704580000|2026-01-29 16:36:20|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|14
1769704590000|2026-01-29 16:36:30|19.71|19.55|19.73|19.57|19.76|19.6|19.71|19.55|635
1769704600000|2026-01-29 16:36:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1769704610000|2026-01-29 16:36:50|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|8
1769704620000|2026-01-29 16:37:00|19.81|19.65|19.73|19.57|19.81|19.65|19.73|19.57|36
1769704630000|2026-01-29 16:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1769704640000|2026-01-29 16:37:20|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|25
1769704650000|2026-01-29 16:37:30|||||||||2
1769704660000|2026-01-29 16:37:40|||||||||4
1769704670000|2026-01-29 16:37:50|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|5
1769704680000|2026-01-29 16:38:00|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|28
1769704700000|2026-01-29 16:38:20|||||||||11
1769704710000|2026-01-29 16:38:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|8
1769704720000|2026-01-29 16:38:40|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|37
1769704730000|2026-01-29 16:38:50|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|8
1769704740000|2026-01-29 16:39:00|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|8
1769704750000|2026-01-29 16:39:10|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|52
1769704760000|2026-01-29 16:39:20|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|60
1769704770000|2026-01-29 16:39:30|||||||||36
1769704780000|2026-01-29 16:39:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|110
1769704790000|2026-01-29 16:39:50|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|1
1769704800000|2026-01-29 16:40:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|13
1769704810000|2026-01-29 16:40:10|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|21
1769704820000|2026-01-29 16:40:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|5
1769704830000|2026-01-29 16:40:30|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|24
1769704840000|2026-01-29 16:40:40|||||||||2
1769704850000|2026-01-29 16:40:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|6
1769704860000|2026-01-29 16:41:00|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|52
1769704870000|2026-01-29 16:41:10|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|75
1769704880000|2026-01-29 16:41:20|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|95
1769704890000|2026-01-29 16:41:30|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|5
1769704900000|2026-01-29 16:41:40|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|14
1769704910000|2026-01-29 16:41:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|16
1769704920000|2026-01-29 16:42:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1769704930000|2026-01-29 16:42:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|1
1769704940000|2026-01-29 16:42:20|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|33
1769704950000|2026-01-29 16:42:30|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|3
1769704960000|2026-01-29 16:42:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1769704970000|2026-01-29 16:42:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|57
1769704980000|2026-01-29 16:43:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|197
1769704990000|2026-01-29 16:43:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|35
1769705000000|2026-01-29 16:43:20|||||||||2
1769705010000|2026-01-29 16:43:30|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|58
1769705020000|2026-01-29 16:43:40|19.65|19.49|19.66|19.5|19.68|19.52|19.65|19.49|47
1769705030000|2026-01-29 16:43:50|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|6
1769705040000|2026-01-29 16:44:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|18
1769705050000|2026-01-29 16:44:10|19.65|19.49|19.68|19.52|19.68|19.52|19.64|19.48|47
1769705060000|2026-01-29 16:44:20|19.66|19.5|19.68|19.52|19.73|19.57|19.66|19.5|38
1769705070000|2026-01-29 16:44:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|67
1769705080000|2026-01-29 16:44:40|||||||||4
1769705090000|2026-01-29 16:44:50|19.71|19.55|19.7|19.54|19.73|19.57|19.68|19.52|13
1769705100000|2026-01-29 16:45:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|21
1769705110000|2026-01-29 16:45:10|19.68|19.52|19.72|19.56|19.73|19.57|19.68|19.52|34
1769705120000|2026-01-29 16:45:20|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1769705130000|2026-01-29 16:45:30|19.68|19.52|19.71|19.55|19.73|19.57|19.68|19.52|33
1769705140000|2026-01-29 16:45:40|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|4
1769705160000|2026-01-29 16:46:00|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|24
1769705170000|2026-01-29 16:46:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|16
1769705190000|2026-01-29 16:46:30|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|2
1769705200000|2026-01-29 16:46:40|19.7|19.54|19.7|19.54|19.73|19.57|19.69|19.53|12
1769705210000|2026-01-29 16:46:50|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|17
1769705230000|2026-01-29 16:47:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|20
1769705240000|2026-01-29 16:47:20|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|14
1769705270000|2026-01-29 16:47:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|22
1769705280000|2026-01-29 16:48:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|40
1769705290000|2026-01-29 16:48:10|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|17
1769705300000|2026-01-29 16:48:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|30
1769705310000|2026-01-29 16:48:30|||||||||2
1769705320000|2026-01-29 16:48:40|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|131
1769705330000|2026-01-29 16:48:50|||||||||83
1769705340000|2026-01-29 16:49:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1769705350000|2026-01-29 16:49:10|||||||||1
1769705360000|2026-01-29 16:49:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|6
1769705370000|2026-01-29 16:49:30|19.62|19.46|19.62|19.46|19.65|19.49|19.6|19.44|17
1769705380000|2026-01-29 16:49:40|19.63|19.47|19.62|19.46|19.65|19.49|19.62|19.46|38
1769705390000|2026-01-29 16:49:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|50
1769705400000|2026-01-29 16:50:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|17
1769705410000|2026-01-29 16:50:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|6
1769705420000|2026-01-29 16:50:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|13
1769705430000|2026-01-29 16:50:30|||||||||8
1769705440000|2026-01-29 16:50:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1769705450000|2026-01-29 16:50:50|||||||||10
1769705460000|2026-01-29 16:51:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1769705480000|2026-01-29 16:51:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|31
1769705490000|2026-01-29 16:51:30|||||||||4
1769705500000|2026-01-29 16:51:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|91
1769705510000|2026-01-29 16:51:50|||||||||6
1769705520000|2026-01-29 16:52:00|||||||||4
1769705530000|2026-01-29 16:52:10|||||||||47
1769705540000|2026-01-29 16:52:20|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|27
1769705550000|2026-01-29 16:52:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|41
1769705560000|2026-01-29 16:52:40|||||||||3
1769705570000|2026-01-29 16:52:50|||||||||3
1769705580000|2026-01-29 16:53:00|||||||||36
1769705590000|2026-01-29 16:53:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|67
1769705600000|2026-01-29 16:53:20|||||||||3
1769705610000|2026-01-29 16:53:30|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|7
1769705620000|2026-01-29 16:53:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|26
1769705630000|2026-01-29 16:53:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1769705640000|2026-01-29 16:54:00|||||||||19
1769705650000|2026-01-29 16:54:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|221
1769705660000|2026-01-29 16:54:20|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|75
1769705670000|2026-01-29 16:54:30|||||||||82
1769705680000|2026-01-29 16:54:40|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|23
1769705690000|2026-01-29 16:54:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1769705700000|2026-01-29 16:55:00|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|13
1769705710000|2026-01-29 16:55:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|31
1769705720000|2026-01-29 16:55:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769705730000|2026-01-29 16:55:30|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|32
1769705750000|2026-01-29 16:55:50|||||||||13
1769705760000|2026-01-29 16:56:00|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|31
1769705770000|2026-01-29 16:56:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1769705780000|2026-01-29 16:56:20|||||||||4
1769705790000|2026-01-29 16:56:30|||||||||2
1769705800000|2026-01-29 16:56:40|||||||||9
1769705810000|2026-01-29 16:56:50|||||||||9
1769705820000|2026-01-29 16:57:00|||||||||6
1769705830000|2026-01-29 16:57:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|56
1769705850000|2026-01-29 16:57:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|23
1769705860000|2026-01-29 16:57:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|20
1769705870000|2026-01-29 16:57:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|43
1769705880000|2026-01-29 16:58:00|||||||||5
1769705890000|2026-01-29 16:58:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|24
1769705900000|2026-01-29 16:58:20|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|41
1769705910000|2026-01-29 16:58:30|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|39
1769705920000|2026-01-29 16:58:40|19.71|19.55|19.73|19.57|19.73|19.57|19.7|19.54|32
1769705940000|2026-01-29 16:59:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|14
1769705950000|2026-01-29 16:59:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|33
1769705960000|2026-01-29 16:59:20|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|45
1769705970000|2026-01-29 16:59:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1769705980000|2026-01-29 16:59:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|41
1769705990000|2026-01-29 16:59:50|19.68|19.52|19.67|19.51|19.7|19.54|19.67|19.51|27
1769706000000|2026-01-29 17:00:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|53
1769706010000|2026-01-29 17:00:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1769706020000|2026-01-29 17:00:20|19.65|19.49|19.63|19.47|19.65|19.49|19.62|19.46|34
1769706030000|2026-01-29 17:00:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|3
1769706040000|2026-01-29 17:00:40|19.63|19.47|19.65|19.49|19.65|19.49|19.62|19.46|4
1769706050000|2026-01-29 17:00:50|19.62|19.46|19.62|19.46|19.65|19.49|19.6|19.44|41
1769706060000|2026-01-29 17:01:00|||||||||6
1769706070000|2026-01-29 17:01:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|20
1769706080000|2026-01-29 17:01:20|||||||||33
1769706090000|2026-01-29 17:01:30|||||||||16
1769706100000|2026-01-29 17:01:40|||||||||7
1769706110000|2026-01-29 17:01:50|||||||||2
1769706120000|2026-01-29 17:02:00|||||||||9
1769706130000|2026-01-29 17:02:10|||||||||6
1769706150000|2026-01-29 17:02:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|66
1769706160000|2026-01-29 17:02:40|||||||||4
1769706170000|2026-01-29 17:02:50|||||||||2
1769706180000|2026-01-29 17:03:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|156
1769706190000|2026-01-29 17:03:10|||||||||30
1769706200000|2026-01-29 17:03:20|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|49
1769706210000|2026-01-29 17:03:30|||||||||126
1769706220000|2026-01-29 17:03:40|||||||||4
1769706240000|2026-01-29 17:04:00|19.53|19.37|19.52|19.36|19.55|19.39|19.52|19.36|52
1769706250000|2026-01-29 17:04:10|||||||||2
1769706260000|2026-01-29 17:04:20|||||||||44
1769706270000|2026-01-29 17:04:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|51
1769706280000|2026-01-29 17:04:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|11
1769706290000|2026-01-29 17:04:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|36
1769706300000|2026-01-29 17:05:00|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|28
1769706310000|2026-01-29 17:05:10|||||||||1
1769706320000|2026-01-29 17:05:20|||||||||1
1769706330000|2026-01-29 17:05:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|4
1769706340000|2026-01-29 17:05:40|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|8
1769706350000|2026-01-29 17:05:50|||||||||28
1769706360000|2026-01-29 17:06:00|||||||||7
1769706380000|2026-01-29 17:06:20|||||||||10
1769706390000|2026-01-29 17:06:30|||||||||11
1769706400000|2026-01-29 17:06:40|||||||||63
1769706410000|2026-01-29 17:06:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1769706420000|2026-01-29 17:07:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|55
1769706440000|2026-01-29 17:07:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|3
1769706450000|2026-01-29 17:07:30|||||||||4
1769706470000|2026-01-29 17:07:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1769706480000|2026-01-29 17:08:00|||||||||8
1769706490000|2026-01-29 17:08:10|||||||||55
1769706500000|2026-01-29 17:08:20|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|50
1769706510000|2026-01-29 17:08:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1769706520000|2026-01-29 17:08:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|61
1769706530000|2026-01-29 17:08:50|||||||||2
1769706540000|2026-01-29 17:09:00|||||||||14
1769706550000|2026-01-29 17:09:10|||||||||69
1769706560000|2026-01-29 17:09:20|||||||||32
1769706570000|2026-01-29 17:09:30|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|53
1769706580000|2026-01-29 17:09:40|19.53|19.37|19.55|19.39|19.55|19.39|19.52|19.36|18
1769706590000|2026-01-29 17:09:50|||||||||5
1769706600000|2026-01-29 17:10:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|17
1769706610000|2026-01-29 17:10:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1769706620000|2026-01-29 17:10:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|3
1769706630000|2026-01-29 17:10:30|||||||||53
1769706640000|2026-01-29 17:10:40|||||||||1
1769706660000|2026-01-29 17:11:00|||||||||1
1769706670000|2026-01-29 17:11:10|||||||||10
1769706690000|2026-01-29 17:11:30|||||||||3
1769706700000|2026-01-29 17:11:40|||||||||1
1769706720000|2026-01-29 17:12:00|||||||||1
1769706730000|2026-01-29 17:12:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|121
1769706740000|2026-01-29 17:12:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|23
1769706750000|2026-01-29 17:12:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|147
1769706760000|2026-01-29 17:12:40|||||||||3
1769706770000|2026-01-29 17:12:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|78
1769706780000|2026-01-29 17:13:00|||||||||1
1769706790000|2026-01-29 17:13:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|60
1769706800000|2026-01-29 17:13:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|3
1769706810000|2026-01-29 17:13:30|||||||||5
1769706820000|2026-01-29 17:13:40|||||||||9
1769706830000|2026-01-29 17:13:50|||||||||3
1769706850000|2026-01-29 17:14:10|||||||||18
1769706870000|2026-01-29 17:14:30|||||||||4
1769706880000|2026-01-29 17:14:40|||||||||5
1769706890000|2026-01-29 17:14:50|||||||||3
1769706900000|2026-01-29 17:15:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|108
1769706910000|2026-01-29 17:15:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|29
1769706920000|2026-01-29 17:15:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|11
1769706930000|2026-01-29 17:15:30|||||||||56
1769706950000|2026-01-29 17:15:50|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|20
1769706960000|2026-01-29 17:16:00|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|10
1769706970000|2026-01-29 17:16:10|||||||||1
1769706980000|2026-01-29 17:16:20|||||||||10
1769706990000|2026-01-29 17:16:30|||||||||4
1769707000000|2026-01-29 17:16:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1769707010000|2026-01-29 17:16:50|||||||||2
1769707020000|2026-01-29 17:17:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|47
1769707030000|2026-01-29 17:17:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|62
1769707040000|2026-01-29 17:17:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|33
1769707050000|2026-01-29 17:17:30|||||||||7
1769707060000|2026-01-29 17:17:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|55
1769707070000|2026-01-29 17:17:50|||||||||11
1769707080000|2026-01-29 17:18:00|||||||||18
1769707090000|2026-01-29 17:18:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1769707100000|2026-01-29 17:18:20|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|14
1769707110000|2026-01-29 17:18:30|||||||||2
1769707120000|2026-01-29 17:18:40|||||||||1
1769707130000|2026-01-29 17:18:50|||||||||8
1769707140000|2026-01-29 17:19:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|65
1769707150000|2026-01-29 17:19:10|||||||||2
1769707160000|2026-01-29 17:19:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1769707170000|2026-01-29 17:19:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1769707180000|2026-01-29 17:19:40|||||||||6
1769707190000|2026-01-29 17:19:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1769707200000|2026-01-29 17:20:00|||||||||20
1769707210000|2026-01-29 17:20:10|||||||||1
1769707220000|2026-01-29 17:20:20|||||||||22
1769707230000|2026-01-29 17:20:30|||||||||1
1769707240000|2026-01-29 17:20:40|||||||||3
1769707250000|2026-01-29 17:20:50|||||||||3
1769707260000|2026-01-29 17:21:00|||||||||3
1769707270000|2026-01-29 17:21:10|||||||||6
1769707280000|2026-01-29 17:21:20|||||||||2
1769707290000|2026-01-29 17:21:30|||||||||6
1769707300000|2026-01-29 17:21:40|||||||||6
1769707310000|2026-01-29 17:21:50|||||||||5
1769707320000|2026-01-29 17:22:00|||||||||4
1769707330000|2026-01-29 17:22:10|||||||||4
1769707340000|2026-01-29 17:22:20|||||||||6
1769707350000|2026-01-29 17:22:30|||||||||8
1769707360000|2026-01-29 17:22:40|||||||||4
1769707370000|2026-01-29 17:22:50|||||||||2
1769707380000|2026-01-29 17:23:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|146
1769707390000|2026-01-29 17:23:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1769707400000|2026-01-29 17:23:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|115
1769707430000|2026-01-29 17:23:50|||||||||1
1769707440000|2026-01-29 17:24:00|||||||||6
1769707450000|2026-01-29 17:24:10|||||||||5
1769707470000|2026-01-29 17:24:30|||||||||3
1769707480000|2026-01-29 17:24:40|||||||||7
1769707490000|2026-01-29 17:24:50|||||||||1
1769707500000|2026-01-29 17:25:00|||||||||13
1769707510000|2026-01-29 17:25:10|||||||||3
1769707520000|2026-01-29 17:25:20|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|59
1769707540000|2026-01-29 17:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|13
1769707550000|2026-01-29 17:25:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1769707560000|2026-01-29 17:26:00|||||||||2
1769707580000|2026-01-29 17:26:20|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|77
1769707590000|2026-01-29 17:26:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|312
1769707600000|2026-01-29 17:26:40|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|89
1769707610000|2026-01-29 17:26:50|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|51
1769707620000|2026-01-29 17:27:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|50
1769707630000|2026-01-29 17:27:10|||||||||6
1769707640000|2026-01-29 17:27:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1769707650000|2026-01-29 17:27:30|||||||||4
1769707660000|2026-01-29 17:27:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|22
1769707670000|2026-01-29 17:27:50|||||||||4
1769707680000|2026-01-29 17:28:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1769707690000|2026-01-29 17:28:10|||||||||3
1769707700000|2026-01-29 17:28:20|||||||||134
1769707720000|2026-01-29 17:28:40|||||||||2
1769707730000|2026-01-29 17:28:50|||||||||2
1769707740000|2026-01-29 17:29:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1769707750000|2026-01-29 17:29:10|||||||||6
1769707760000|2026-01-29 17:29:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|18
1769707770000|2026-01-29 17:29:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|96
1769707780000|2026-01-29 17:29:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1769707790000|2026-01-29 17:29:50|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|91
1769707800000|2026-01-29 17:30:00|19.35|19.19|19.33|19.17|19.37|19.21|19.33|19.17|102
1769707810000|2026-01-29 17:30:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|61
1769707830000|2026-01-29 17:30:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1769707840000|2026-01-29 17:30:40|||||||||78
1769707850000|2026-01-29 17:30:50|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|67
1769707860000|2026-01-29 17:31:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1769707870000|2026-01-29 17:31:10|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|119
1769707880000|2026-01-29 17:31:20|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|13
1769707890000|2026-01-29 17:31:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1769707920000|2026-01-29 17:32:00|||||||||3
1769707930000|2026-01-29 17:32:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|31
1769707940000|2026-01-29 17:32:20|||||||||1
1769707950000|2026-01-29 17:32:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1769707970000|2026-01-29 17:32:50|||||||||8
1769707980000|2026-01-29 17:33:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|48
1769707990000|2026-01-29 17:33:10|||||||||4
1769708000000|2026-01-29 17:33:20|||||||||10
1769708010000|2026-01-29 17:33:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|29
1769708020000|2026-01-29 17:33:40|||||||||8
1769708030000|2026-01-29 17:33:50|||||||||52
1769708040000|2026-01-29 17:34:00|||||||||2
1769708050000|2026-01-29 17:34:10|||||||||7
1769708060000|2026-01-29 17:34:20|||||||||63
1769708070000|2026-01-29 17:34:30|||||||||1
1769708090000|2026-01-29 17:34:50|||||||||9
1769708100000|2026-01-29 17:35:00|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|3
1769708110000|2026-01-29 17:35:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1769708120000|2026-01-29 17:35:20|||||||||4
1769708130000|2026-01-29 17:35:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|52
1769708140000|2026-01-29 17:35:40|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|2
1769708150000|2026-01-29 17:35:50|||||||||2
1769708160000|2026-01-29 17:36:00|||||||||108
1769708170000|2026-01-29 17:36:10|||||||||3
1769708180000|2026-01-29 17:36:20|||||||||3
1769708190000|2026-01-29 17:36:30|||||||||11
1769708200000|2026-01-29 17:36:40|||||||||3
1769708210000|2026-01-29 17:36:50|||||||||2
1769708220000|2026-01-29 17:37:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|33
1769708230000|2026-01-29 17:37:10|||||||||2
1769708240000|2026-01-29 17:37:20|||||||||41
1769708250000|2026-01-29 17:37:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1769708260000|2026-01-29 17:37:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1769708270000|2026-01-29 17:37:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|63
1769708280000|2026-01-29 17:38:00|||||||||29
1769708290000|2026-01-29 17:38:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1769708300000|2026-01-29 17:38:20|||||||||4
1769708310000|2026-01-29 17:38:30|||||||||2
1769708320000|2026-01-29 17:38:40|||||||||7
1769708330000|2026-01-29 17:38:50|19.32|19.16|19.32|19.16|19.32|19.16|19.28|19.12|87
1769708340000|2026-01-29 17:39:00|19.28|19.12|19.28|19.12|19.32|19.16|19.28|19.12|18
1769708350000|2026-01-29 17:39:10|||||||||3
1769708360000|2026-01-29 17:39:20|||||||||2
1769708370000|2026-01-29 17:39:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1769708380000|2026-01-29 17:39:40|||||||||4
1769708390000|2026-01-29 17:39:50|||||||||12
1769708400000|2026-01-29 17:40:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|9
1769708410000|2026-01-29 17:40:10|||||||||7
1769708420000|2026-01-29 17:40:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|15
1769708430000|2026-01-29 17:40:30|||||||||55
1769708440000|2026-01-29 17:40:40|||||||||6
1769708450000|2026-01-29 17:40:50|||||||||7
1769708470000|2026-01-29 17:41:10|||||||||3
1769708490000|2026-01-29 17:41:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|45
1769708500000|2026-01-29 17:41:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1769708510000|2026-01-29 17:41:50|||||||||1
1769708520000|2026-01-29 17:42:00|||||||||2
1769708530000|2026-01-29 17:42:10|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|124
1769708540000|2026-01-29 17:42:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1769708550000|2026-01-29 17:42:30|||||||||1
1769708560000|2026-01-29 17:42:40|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|125
1769708570000|2026-01-29 17:42:50|||||||||2
1769708580000|2026-01-29 17:43:00|||||||||12
1769708590000|2026-01-29 17:43:10|||||||||2
1769708600000|2026-01-29 17:43:20|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|196
1769708610000|2026-01-29 17:43:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|38
1769708620000|2026-01-29 17:43:40|||||||||3
1769708630000|2026-01-29 17:43:50|||||||||51
1769708640000|2026-01-29 17:44:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|8
1769708650000|2026-01-29 17:44:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|63
1769708660000|2026-01-29 17:44:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|11
1769708670000|2026-01-29 17:44:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|3
1769708680000|2026-01-29 17:44:40|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|79
1769708690000|2026-01-29 17:44:50|||||||||2
1769708700000|2026-01-29 17:45:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|94
1769708710000|2026-01-29 17:45:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|39
1769708720000|2026-01-29 17:45:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1769708740000|2026-01-29 17:45:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|43
1769708750000|2026-01-29 17:45:50|||||||||4
1769708760000|2026-01-29 17:46:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|24
1769708770000|2026-01-29 17:46:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|13
1769708780000|2026-01-29 17:46:20|||||||||1
1769708790000|2026-01-29 17:46:30|||||||||3
1769708800000|2026-01-29 17:46:40|||||||||1
1769708810000|2026-01-29 17:46:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|42
1769708820000|2026-01-29 17:47:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1769708830000|2026-01-29 17:47:10|19.54|19.38|19.54|19.38|19.55|19.39|19.53|19.37|2
1769708840000|2026-01-29 17:47:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|1
1769708850000|2026-01-29 17:47:30|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|1
1769708860000|2026-01-29 17:47:40|19.5|19.34|19.54|19.38|19.55|19.39|19.5|19.34|25
1769708870000|2026-01-29 17:47:50|19.55|19.39|19.58|19.42|19.58|19.42|19.54|19.38|37
1769708880000|2026-01-29 17:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1769708900000|2026-01-29 17:48:20|||||||||1
1769708910000|2026-01-29 17:48:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|120
1769708920000|2026-01-29 17:48:40|||||||||2
1769708930000|2026-01-29 17:48:50|||||||||6
1769708940000|2026-01-29 17:49:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|10
1769708950000|2026-01-29 17:49:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|126
1769708970000|2026-01-29 17:49:30|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|15
1769708980000|2026-01-29 17:49:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|52
1769708990000|2026-01-29 17:49:50|||||||||2
1769709000000|2026-01-29 17:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|50
1769709010000|2026-01-29 17:50:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1769709020000|2026-01-29 17:50:20|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|57
1769709030000|2026-01-29 17:50:30|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|63
1769709040000|2026-01-29 17:50:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|12
1769709050000|2026-01-29 17:50:50|||||||||29
1769709060000|2026-01-29 17:51:00|19.58|19.42|19.57|19.41|19.58|19.42|19.55|19.39|36
1769709070000|2026-01-29 17:51:10|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|1
1769709080000|2026-01-29 17:51:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1769709090000|2026-01-29 17:51:30|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|1
1769709100000|2026-01-29 17:51:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1769709110000|2026-01-29 17:51:50|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|4
1769709120000|2026-01-29 17:52:00|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|52
1769709130000|2026-01-29 17:52:10|||||||||5
1769709140000|2026-01-29 17:52:20|||||||||3
1769709150000|2026-01-29 17:52:30|||||||||6
1769709160000|2026-01-29 17:52:40|||||||||2
1769709170000|2026-01-29 17:52:50|||||||||2
1769709180000|2026-01-29 17:53:00|||||||||2
1769709190000|2026-01-29 17:53:10|||||||||1
1769709200000|2026-01-29 17:53:20|||||||||3
1769709210000|2026-01-29 17:53:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|30
1769709220000|2026-01-29 17:53:40|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|34
1769709240000|2026-01-29 17:54:00|||||||||4
1769709260000|2026-01-29 17:54:20|||||||||15
1769709270000|2026-01-29 17:54:30|||||||||1
1769709280000|2026-01-29 17:54:40|||||||||12
1769709290000|2026-01-29 17:54:50|||||||||9
1769709300000|2026-01-29 17:55:00|||||||||1
1769709310000|2026-01-29 17:55:10|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|10
1769709320000|2026-01-29 17:55:20|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|33
1769709330000|2026-01-29 17:55:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|5
1769709340000|2026-01-29 17:55:40|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|17
1769709350000|2026-01-29 17:55:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1769709360000|2026-01-29 17:56:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|14
1769709370000|2026-01-29 17:56:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|0
1769709380000|2026-01-29 17:56:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1769709390000|2026-01-29 17:56:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1769709400000|2026-01-29 17:56:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|21
1769709410000|2026-01-29 17:56:50|||||||||16
1769709430000|2026-01-29 17:57:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|65
1769709440000|2026-01-29 17:57:20|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|8
1769709450000|2026-01-29 17:57:30|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|1
1769709460000|2026-01-29 17:57:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1769709470000|2026-01-29 17:57:50|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|3
1769709480000|2026-01-29 17:58:00|19.58|19.42|19.6|19.44|19.6|19.44|19.55|19.39|16
1769709500000|2026-01-29 17:58:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|37
1769709510000|2026-01-29 17:58:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1769709520000|2026-01-29 17:58:40|||||||||8
1769709530000|2026-01-29 17:58:50|||||||||2
1769709540000|2026-01-29 17:59:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|2
1769709570000|2026-01-29 17:59:30|||||||||1
1769709580000|2026-01-29 17:59:40|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|8
1769709590000|2026-01-29 17:59:50|19.68|19.52|19.65|19.49|19.68|19.52|19.64|19.48|48
1769709600000|2026-01-29 18:00:00|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|63
1769709610000|2026-01-29 18:00:10|||||||||23
1769709620000|2026-01-29 18:00:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1769709630000|2026-01-29 18:00:30|||||||||2
1769709650000|2026-01-29 18:00:50|||||||||8
1769709660000|2026-01-29 18:01:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|46
1769709670000|2026-01-29 18:01:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|4
1769709680000|2026-01-29 18:01:20|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|6
1769709710000|2026-01-29 18:01:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|8
1769709720000|2026-01-29 18:02:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1769709730000|2026-01-29 18:02:10|19.65|19.49|19.64|19.48|19.65|19.49|19.63|19.47|5
1769709740000|2026-01-29 18:02:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|28
1769709750000|2026-01-29 18:02:30|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|29
1769709760000|2026-01-29 18:02:40|19.62|19.46|19.6|19.44|19.63|19.47|19.6|19.44|11
1769709770000|2026-01-29 18:02:50|||||||||1
1769709780000|2026-01-29 18:03:00|19.63|19.47|19.58|19.42|19.63|19.47|19.55|19.39|27
1769709790000|2026-01-29 18:03:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|6
1769709800000|2026-01-29 18:03:20|||||||||3
1769709810000|2026-01-29 18:03:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1769709830000|2026-01-29 18:03:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1769709840000|2026-01-29 18:04:00|||||||||2
1769709850000|2026-01-29 18:04:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1769709860000|2026-01-29 18:04:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|18
1769709870000|2026-01-29 18:04:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|8
1769709880000|2026-01-29 18:04:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|6
1769709900000|2026-01-29 18:05:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|8
1769709940000|2026-01-29 18:05:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|43
1769709950000|2026-01-29 18:05:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1769709960000|2026-01-29 18:06:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|67
1769709970000|2026-01-29 18:06:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|25
1769709980000|2026-01-29 18:06:20|||||||||2
1769709990000|2026-01-29 18:06:30|||||||||2
1769710010000|2026-01-29 18:06:50|||||||||4
1769710020000|2026-01-29 18:07:00|||||||||7
1769710030000|2026-01-29 18:07:10|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|3
1769710040000|2026-01-29 18:07:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|4
1769710060000|2026-01-29 18:07:40|||||||||3
1769710070000|2026-01-29 18:07:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1769710080000|2026-01-29 18:08:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1769710090000|2026-01-29 18:08:10|19.52|19.36|19.55|19.39|19.55|19.39|19.5|19.34|26
1769710100000|2026-01-29 18:08:20|||||||||2
1769710110000|2026-01-29 18:08:30|||||||||1
1769710120000|2026-01-29 18:08:40|||||||||3
1769710130000|2026-01-29 18:08:50|||||||||2
1769710140000|2026-01-29 18:09:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|22
1769710150000|2026-01-29 18:09:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1769710160000|2026-01-29 18:09:20|||||||||4
1769710170000|2026-01-29 18:09:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|5
1769710180000|2026-01-29 18:09:40|19.52|19.36|19.51|19.35|19.55|19.39|19.5|19.34|9
1769710190000|2026-01-29 18:09:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1769710200000|2026-01-29 18:10:00|||||||||2
1769710210000|2026-01-29 18:10:10|||||||||2
1769710230000|2026-01-29 18:10:30|||||||||23
1769710240000|2026-01-29 18:10:40|||||||||1
1769710250000|2026-01-29 18:10:50|||||||||3
1769710260000|2026-01-29 18:11:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|33
1769710270000|2026-01-29 18:11:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|1
1769710280000|2026-01-29 18:11:20|19.48|19.32|19.47|19.31|19.5|19.34|19.47|19.31|60
1769710330000|2026-01-29 18:12:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|5
1769710340000|2026-01-29 18:12:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|24
1769710350000|2026-01-29 18:12:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|9
1769710360000|2026-01-29 18:12:40|||||||||1
1769710370000|2026-01-29 18:12:50|||||||||4
1769710380000|2026-01-29 18:13:00|19.46|19.3|19.46|19.3|19.47|19.31|19.45|19.29|0
1769710390000|2026-01-29 18:13:10|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|1
1769710400000|2026-01-29 18:13:20|||||||||4
1769710410000|2026-01-29 18:13:30|19.42|19.26|19.45|19.29|19.47|19.31|19.42|19.26|21
1769710430000|2026-01-29 18:13:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769710450000|2026-01-29 18:14:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|19
1769710470000|2026-01-29 18:14:30|||||||||16
1769710480000|2026-01-29 18:14:40|19.45|19.29|19.45|19.29|19.47|19.31|19.42|19.26|199
1769710490000|2026-01-29 18:14:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1769710500000|2026-01-29 18:15:00|||||||||8
1769710510000|2026-01-29 18:15:10|||||||||2
1769710520000|2026-01-29 18:15:20|||||||||1
1769710530000|2026-01-29 18:15:30|||||||||1
1769710540000|2026-01-29 18:15:40|||||||||2
1769710560000|2026-01-29 18:16:00|||||||||9
1769710570000|2026-01-29 18:16:10|||||||||9
1769710580000|2026-01-29 18:16:20|||||||||2
1769710590000|2026-01-29 18:16:30|||||||||6
1769710600000|2026-01-29 18:16:40|||||||||51
1769710610000|2026-01-29 18:16:50|||||||||5
1769710620000|2026-01-29 18:17:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|85
1769710640000|2026-01-29 18:17:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1769710650000|2026-01-29 18:17:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1769710700000|2026-01-29 18:18:20|||||||||9
1769710710000|2026-01-29 18:18:30|||||||||2
1769710740000|2026-01-29 18:19:00|||||||||5
1769710760000|2026-01-29 18:19:20|||||||||4
1769710770000|2026-01-29 18:19:30|||||||||7
1769710780000|2026-01-29 18:19:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|4
1769710790000|2026-01-29 18:19:50|||||||||5
1769710800000|2026-01-29 18:20:00|||||||||7
1769710820000|2026-01-29 18:20:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1769710830000|2026-01-29 18:20:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1769710840000|2026-01-29 18:20:40|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|18
1769710860000|2026-01-29 18:21:00|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|35
1769710870000|2026-01-29 18:21:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|3
1769710880000|2026-01-29 18:21:20|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|9
1769710890000|2026-01-29 18:21:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|7
1769710900000|2026-01-29 18:21:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769710930000|2026-01-29 18:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|8
1769710940000|2026-01-29 18:22:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1769710950000|2026-01-29 18:22:30|||||||||7
1769710960000|2026-01-29 18:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1769710970000|2026-01-29 18:22:50|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|32
1769710980000|2026-01-29 18:23:00|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|6
1769710990000|2026-01-29 18:23:10|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|4
1769711010000|2026-01-29 18:23:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1769711020000|2026-01-29 18:23:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769711030000|2026-01-29 18:23:50|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|47
1769711040000|2026-01-29 18:24:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|5
1769711050000|2026-01-29 18:24:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1769711080000|2026-01-29 18:24:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1769711090000|2026-01-29 18:24:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1769711100000|2026-01-29 18:25:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1769711110000|2026-01-29 18:25:10|||||||||2
1769711120000|2026-01-29 18:25:20|||||||||7
1769711130000|2026-01-29 18:25:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769711140000|2026-01-29 18:25:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1769711150000|2026-01-29 18:25:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1769711160000|2026-01-29 18:26:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|37
1769711170000|2026-01-29 18:26:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|17
1769711180000|2026-01-29 18:26:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1769711190000|2026-01-29 18:26:30|||||||||25
1769711200000|2026-01-29 18:26:40|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|7
1769711210000|2026-01-29 18:26:50|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|9
1769711260000|2026-01-29 18:27:40|||||||||5
1769711270000|2026-01-29 18:27:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1769711280000|2026-01-29 18:28:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|52
1769711290000|2026-01-29 18:28:10|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|7
1769711300000|2026-01-29 18:28:20|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|0
1769711310000|2026-01-29 18:28:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|7
1769711320000|2026-01-29 18:28:40|||||||||1
1769711330000|2026-01-29 18:28:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1769711340000|2026-01-29 18:29:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|5
1769711350000|2026-01-29 18:29:10|||||||||4
1769711360000|2026-01-29 18:29:20|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|1
1769711370000|2026-01-29 18:29:30|||||||||2
1769711380000|2026-01-29 18:29:40|||||||||4
1769711390000|2026-01-29 18:29:50|||||||||9
1769711400000|2026-01-29 18:30:00|||||||||40
1769711410000|2026-01-29 18:30:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1769711420000|2026-01-29 18:30:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1769711430000|2026-01-29 18:30:30|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|8
1769711440000|2026-01-29 18:30:40|||||||||1
1769711450000|2026-01-29 18:30:50|19.43|19.27|19.47|19.31|19.47|19.31|19.42|19.26|8
1769711460000|2026-01-29 18:31:00|||||||||13
1769711470000|2026-01-29 18:31:10|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|73
1769711480000|2026-01-29 18:31:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1769711490000|2026-01-29 18:31:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|51
1769711500000|2026-01-29 18:31:40|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|23
1769711510000|2026-01-29 18:31:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|38
1769711520000|2026-01-29 18:32:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|86
1769711530000|2026-01-29 18:32:10|||||||||87
1769711540000|2026-01-29 18:32:20|||||||||2
1769711560000|2026-01-29 18:32:40|||||||||1
1769711570000|2026-01-29 18:32:50|||||||||6
1769711580000|2026-01-29 18:33:00|||||||||14
1769711590000|2026-01-29 18:33:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|54
1769711600000|2026-01-29 18:33:20|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|8
1769711610000|2026-01-29 18:33:30|||||||||1
1769711620000|2026-01-29 18:33:40|||||||||1
1769711630000|2026-01-29 18:33:50|||||||||4
1769711640000|2026-01-29 18:34:00|||||||||4
1769711650000|2026-01-29 18:34:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|41
1769711660000|2026-01-29 18:34:20|||||||||2
1769711670000|2026-01-29 18:34:30|||||||||2
1769711680000|2026-01-29 18:34:40|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|31
1769711690000|2026-01-29 18:34:50|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|89
1769711710000|2026-01-29 18:35:10|||||||||2
1769711730000|2026-01-29 18:35:30|||||||||3
1769711740000|2026-01-29 18:35:40|||||||||3
1769711750000|2026-01-29 18:35:50|||||||||6
1769711770000|2026-01-29 18:36:10|||||||||6
1769711800000|2026-01-29 18:36:40|||||||||8
1769711810000|2026-01-29 18:36:50|||||||||2
1769711820000|2026-01-29 18:37:00|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|47
1769711830000|2026-01-29 18:37:10|||||||||1
1769711850000|2026-01-29 18:37:30|||||||||1
1769711870000|2026-01-29 18:37:50|||||||||1
1769711890000|2026-01-29 18:38:10|||||||||5
1769711910000|2026-01-29 18:38:30|||||||||1
1769711920000|2026-01-29 18:38:40|||||||||1
1769711930000|2026-01-29 18:38:50|||||||||1
1769711950000|2026-01-29 18:39:10|||||||||1
1769711960000|2026-01-29 18:39:20|||||||||3
1769711970000|2026-01-29 18:39:30|||||||||1
1769711980000|2026-01-29 18:39:40|||||||||1
1769711990000|2026-01-29 18:39:50|||||||||4
1769712000000|2026-01-29 18:40:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|50
1769712010000|2026-01-29 18:40:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|19
1769712030000|2026-01-29 18:40:30|||||||||3
1769712040000|2026-01-29 18:40:40|||||||||9
1769712050000|2026-01-29 18:40:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|62
1769712060000|2026-01-29 18:41:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|28
1769712100000|2026-01-29 18:41:40|||||||||3
1769712110000|2026-01-29 18:41:50|||||||||3
1769712120000|2026-01-29 18:42:00|||||||||2
1769712130000|2026-01-29 18:42:10|||||||||5
1769712140000|2026-01-29 18:42:20|||||||||1
1769712150000|2026-01-29 18:42:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|7
1769712160000|2026-01-29 18:42:40|||||||||2
1769712170000|2026-01-29 18:42:50|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|89
1769712180000|2026-01-29 18:43:00|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|11
1769712190000|2026-01-29 18:43:10|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|90
1769712200000|2026-01-29 18:43:20|||||||||4
1769712210000|2026-01-29 18:43:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|3
1769712230000|2026-01-29 18:43:50|||||||||6
1769712240000|2026-01-29 18:44:00|||||||||4
1769712260000|2026-01-29 18:44:20|||||||||1
1769712270000|2026-01-29 18:44:30|||||||||9
1769712290000|2026-01-29 18:44:50|||||||||2
1769712300000|2026-01-29 18:45:00|||||||||9
1769712310000|2026-01-29 18:45:10|||||||||2
1769712330000|2026-01-29 18:45:30|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|22
1769712340000|2026-01-29 18:45:40|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|63
1769712350000|2026-01-29 18:45:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1769712360000|2026-01-29 18:46:00|||||||||2
1769712370000|2026-01-29 18:46:10|||||||||1
1769712390000|2026-01-29 18:46:30|||||||||3
1769712400000|2026-01-29 18:46:40|19.37|19.21|19.34|19.18|19.37|19.21|19.33|19.17|21
1769712410000|2026-01-29 18:46:50|||||||||1
1769712420000|2026-01-29 18:47:00|||||||||2
1769712430000|2026-01-29 18:47:10|||||||||1
1769712450000|2026-01-29 18:47:30|||||||||1
1769712500000|2026-01-29 18:48:20|||||||||4
1769712510000|2026-01-29 18:48:30|||||||||3
1769712520000|2026-01-29 18:48:40|||||||||1
1769712530000|2026-01-29 18:48:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|41
1769712540000|2026-01-29 18:49:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|32
1769712560000|2026-01-29 18:49:20|||||||||1
1769712570000|2026-01-29 18:49:30|||||||||1
1769712580000|2026-01-29 18:49:40|||||||||1
1769712590000|2026-01-29 18:49:50|||||||||2
1769712600000|2026-01-29 18:50:00|||||||||7
1769712620000|2026-01-29 18:50:20|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|12
1769712640000|2026-01-29 18:50:40|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|4
1769712650000|2026-01-29 18:50:50|||||||||2
1769712690000|2026-01-29 18:51:30|||||||||6
1769712710000|2026-01-29 18:51:50|||||||||1
1769712720000|2026-01-29 18:52:00|||||||||3
1769712730000|2026-01-29 18:52:10|||||||||2
1769712750000|2026-01-29 18:52:30|||||||||2
1769712760000|2026-01-29 18:52:40|||||||||4
1769712770000|2026-01-29 18:52:50|||||||||9
1769712800000|2026-01-29 18:53:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|11
1769712810000|2026-01-29 18:53:30|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|37
1769712820000|2026-01-29 18:53:40|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|37
1769712830000|2026-01-29 18:53:50|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|7
1769712840000|2026-01-29 18:54:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|18
1769712850000|2026-01-29 18:54:10|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|25
1769712860000|2026-01-29 18:54:20|19.35|19.19|19.37|19.21|19.37|19.21|19.34|19.18|29
1769712870000|2026-01-29 18:54:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|29
1769712880000|2026-01-29 18:54:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1769712890000|2026-01-29 18:54:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1769712900000|2026-01-29 18:55:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|24
1769712910000|2026-01-29 18:55:10|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|3
1769712920000|2026-01-29 18:55:20|||||||||2
1769712930000|2026-01-29 18:55:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|46
1769712940000|2026-01-29 18:55:40|||||||||2
1769712950000|2026-01-29 18:55:50|||||||||2
1769712970000|2026-01-29 18:56:10|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|25
1769712980000|2026-01-29 18:56:20|||||||||1
1769712990000|2026-01-29 18:56:30|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|3
1769713000000|2026-01-29 18:56:40|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|4
1769713010000|2026-01-29 18:56:50|||||||||1
1769713020000|2026-01-29 18:57:00|||||||||1
1769713050000|2026-01-29 18:57:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|37
1769713060000|2026-01-29 18:57:40|||||||||1
1769713080000|2026-01-29 18:58:00|||||||||2
1769713090000|2026-01-29 18:58:10|||||||||6
1769713100000|2026-01-29 18:58:20|||||||||3
1769713110000|2026-01-29 18:58:30|||||||||23
1769713120000|2026-01-29 18:58:40|||||||||1
1769713130000|2026-01-29 18:58:50|||||||||17
1769713140000|2026-01-29 18:59:00|||||||||26
1769713150000|2026-01-29 18:59:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|104
1769713160000|2026-01-29 18:59:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|8
1769713170000|2026-01-29 18:59:30|||||||||16
1769713180000|2026-01-29 18:59:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1769713190000|2026-01-29 18:59:50|||||||||7
1769713200000|2026-01-29 19:00:00|||||||||4
1769713220000|2026-01-29 19:00:20|||||||||7
1769713230000|2026-01-29 19:00:30|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|60
1769713240000|2026-01-29 19:00:40|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|17
1769713250000|2026-01-29 19:00:50|||||||||1
1769713280000|2026-01-29 19:01:20|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|106
1769713290000|2026-01-29 19:01:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|38
1769713300000|2026-01-29 19:01:40|||||||||5
1769713310000|2026-01-29 19:01:50|||||||||1
1769713320000|2026-01-29 19:02:00|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|3
1769713330000|2026-01-29 19:02:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1769713340000|2026-01-29 19:02:20|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|3
1769713350000|2026-01-29 19:02:30|||||||||7
1769713360000|2026-01-29 19:02:40|||||||||5
1769713370000|2026-01-29 19:02:50|||||||||1
1769713380000|2026-01-29 19:03:00|||||||||3
1769713390000|2026-01-29 19:03:10|||||||||2
1769713400000|2026-01-29 19:03:20|||||||||4
1769713410000|2026-01-29 19:03:30|||||||||6
1769713420000|2026-01-29 19:03:40|||||||||1
1769713430000|2026-01-29 19:03:50|||||||||82
1769713450000|2026-01-29 19:04:10|||||||||3
1769713460000|2026-01-29 19:04:20|||||||||4
1769713470000|2026-01-29 19:04:30|||||||||2
1769713490000|2026-01-29 19:04:50|||||||||33
1769713500000|2026-01-29 19:05:00|||||||||4
1769713510000|2026-01-29 19:05:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1769713520000|2026-01-29 19:05:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|36
1769713530000|2026-01-29 19:05:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|67
1769713550000|2026-01-29 19:05:50|||||||||6
1769713560000|2026-01-29 19:06:00|||||||||3
1769713580000|2026-01-29 19:06:20|||||||||3
1769713590000|2026-01-29 19:06:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|14
1769713600000|2026-01-29 19:06:40|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|29
1769713610000|2026-01-29 19:06:50|||||||||56
1769713620000|2026-01-29 19:07:00|||||||||4
1769713630000|2026-01-29 19:07:10|||||||||2
1769713650000|2026-01-29 19:07:30|||||||||19
1769713660000|2026-01-29 19:07:40|||||||||6
1769713670000|2026-01-29 19:07:50|||||||||1
1769713690000|2026-01-29 19:08:10|||||||||4
1769713710000|2026-01-29 19:08:30|||||||||7
1769713720000|2026-01-29 19:08:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|30
1769713730000|2026-01-29 19:08:50|||||||||2
1769713740000|2026-01-29 19:09:00|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|53
1769713750000|2026-01-29 19:09:10|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|11
1769713760000|2026-01-29 19:09:20|||||||||2
1769713780000|2026-01-29 19:09:40|||||||||2
1769713800000|2026-01-29 19:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|35
1769713810000|2026-01-29 19:10:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1769713820000|2026-01-29 19:10:20|||||||||2
1769713840000|2026-01-29 19:10:40|||||||||5
1769713850000|2026-01-29 19:10:50|||||||||1
1769713870000|2026-01-29 19:11:10|||||||||1
1769713890000|2026-01-29 19:11:30|||||||||2
1769713900000|2026-01-29 19:11:40|||||||||3
1769713920000|2026-01-29 19:12:00|||||||||3
1769713940000|2026-01-29 19:12:20|||||||||5
1769713950000|2026-01-29 19:12:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|29
1769713960000|2026-01-29 19:12:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|9
1769713990000|2026-01-29 19:13:10|||||||||5
1769714000000|2026-01-29 19:13:20|||||||||4
1769714050000|2026-01-29 19:14:10|||||||||6
1769714060000|2026-01-29 19:14:20|||||||||4
1769714090000|2026-01-29 19:14:50|||||||||12
1769714100000|2026-01-29 19:15:00|||||||||11
1769714110000|2026-01-29 19:15:10|||||||||100
1769714120000|2026-01-29 19:15:20|||||||||2
1769714130000|2026-01-29 19:15:30|||||||||5
1769714140000|2026-01-29 19:15:40|||||||||4
1769714150000|2026-01-29 19:15:50|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|17
1769714160000|2026-01-29 19:16:00|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|30
1769714170000|2026-01-29 19:16:10|||||||||1
1769714180000|2026-01-29 19:16:20|||||||||6
1769714190000|2026-01-29 19:16:30|||||||||5
1769714200000|2026-01-29 19:16:40|||||||||2
1769714210000|2026-01-29 19:16:50|||||||||2
1769714220000|2026-01-29 19:17:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1769714240000|2026-01-29 19:17:20|||||||||2
1769714250000|2026-01-29 19:17:30|||||||||1
1769714260000|2026-01-29 19:17:40|||||||||3
1769714270000|2026-01-29 19:17:50|||||||||16
1769714280000|2026-01-29 19:18:00|||||||||25
1769714290000|2026-01-29 19:18:10|||||||||3
1769714300000|2026-01-29 19:18:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|36
1769714320000|2026-01-29 19:18:40|||||||||6
1769714330000|2026-01-29 19:18:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|46
1769714340000|2026-01-29 19:19:00|||||||||50
1769714350000|2026-01-29 19:19:10|||||||||4
1769714360000|2026-01-29 19:19:20|||||||||1
1769714370000|2026-01-29 19:19:30|||||||||7
1769714380000|2026-01-29 19:19:40|||||||||4
1769714390000|2026-01-29 19:19:50|||||||||1
1769714410000|2026-01-29 19:20:10|||||||||7
1769714430000|2026-01-29 19:20:30|||||||||2
1769714440000|2026-01-29 19:20:40|||||||||4
1769714460000|2026-01-29 19:21:00|||||||||5
1769714490000|2026-01-29 19:21:30|||||||||29
1769714500000|2026-01-29 19:21:40|||||||||1
1769714510000|2026-01-29 19:21:50|||||||||6
1769714530000|2026-01-29 19:22:10|||||||||4
1769714540000|2026-01-29 19:22:20|||||||||6
1769714550000|2026-01-29 19:22:30|||||||||6
1769714560000|2026-01-29 19:22:40|||||||||1
1769714570000|2026-01-29 19:22:50|||||||||2
1769714580000|2026-01-29 19:23:00|||||||||8
1769714600000|2026-01-29 19:23:20|||||||||7
1769714610000|2026-01-29 19:23:30|||||||||5
1769714620000|2026-01-29 19:23:40|||||||||31
1769714630000|2026-01-29 19:23:50|||||||||2
1769714650000|2026-01-29 19:24:10|||||||||5
1769714660000|2026-01-29 19:24:20|||||||||1
1769714670000|2026-01-29 19:24:30|||||||||4
1769714680000|2026-01-29 19:24:40|||||||||3
1769714690000|2026-01-29 19:24:50|||||||||6
1769714700000|2026-01-29 19:25:00|||||||||4
1769714710000|2026-01-29 19:25:10|||||||||3
1769714720000|2026-01-29 19:25:20|||||||||2
1769714730000|2026-01-29 19:25:30|||||||||6
1769714740000|2026-01-29 19:25:40|||||||||2
1769714750000|2026-01-29 19:25:50|||||||||6
1769714760000|2026-01-29 19:26:00|||||||||2
1769714770000|2026-01-29 19:26:10|||||||||4
1769714780000|2026-01-29 19:26:20|||||||||2
1769714790000|2026-01-29 19:26:30|||||||||3
1769714800000|2026-01-29 19:26:40|||||||||8
1769714820000|2026-01-29 19:27:00|||||||||219
1769714830000|2026-01-29 19:27:10|||||||||1
1769714840000|2026-01-29 19:27:20|||||||||11
1769714850000|2026-01-29 19:27:30|||||||||3
1769714860000|2026-01-29 19:27:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|64
1769714870000|2026-01-29 19:27:50|||||||||37
1769714880000|2026-01-29 19:28:00|||||||||1
1769714890000|2026-01-29 19:28:10|||||||||3
1769714910000|2026-01-29 19:28:30|||||||||3
1769714920000|2026-01-29 19:28:40|||||||||2
1769714930000|2026-01-29 19:28:50|||||||||7
1769714940000|2026-01-29 19:29:00|||||||||2
1769714950000|2026-01-29 19:29:10|||||||||7
1769714970000|2026-01-29 19:29:30|||||||||2
1769714980000|2026-01-29 19:29:40|||||||||14
1769714990000|2026-01-29 19:29:50|||||||||6
1769715000000|2026-01-29 19:30:00|19.19|19.03|19.2|19.04|19.2|19.04|19.15|18.99|141
1769715010000|2026-01-29 19:30:10|||||||||18
1769715020000|2026-01-29 19:30:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|85
1769715030000|2026-01-29 19:30:30|||||||||1
1769715040000|2026-01-29 19:30:40|||||||||9
1769715050000|2026-01-29 19:30:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|16
1769715060000|2026-01-29 19:31:00|||||||||2
1769715070000|2026-01-29 19:31:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|17
1769715090000|2026-01-29 19:31:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|15
1769715100000|2026-01-29 19:31:40|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|21
1769715110000|2026-01-29 19:31:50|||||||||1
1769715120000|2026-01-29 19:32:00|||||||||2
1769715140000|2026-01-29 19:32:20|||||||||2
1769715150000|2026-01-29 19:32:30|||||||||10
1769715160000|2026-01-29 19:32:40|||||||||16
1769715180000|2026-01-29 19:33:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1769715210000|2026-01-29 19:33:30|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|61
1769715220000|2026-01-29 19:33:40|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|5
1769715230000|2026-01-29 19:33:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1769715240000|2026-01-29 19:34:00|||||||||1
1769715250000|2026-01-29 19:34:10|||||||||1
1769715260000|2026-01-29 19:34:20|||||||||3
1769715290000|2026-01-29 19:34:50|||||||||1
1769715310000|2026-01-29 19:35:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|15
1769715320000|2026-01-29 19:35:20|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|15
1769715330000|2026-01-29 19:35:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1769715340000|2026-01-29 19:35:40|||||||||1
1769715350000|2026-01-29 19:35:50|||||||||1
1769715360000|2026-01-29 19:36:00|||||||||3
1769715370000|2026-01-29 19:36:10|||||||||3
1769715390000|2026-01-29 19:36:30|||||||||2
1769715400000|2026-01-29 19:36:40|||||||||4
1769715410000|2026-01-29 19:36:50|||||||||1
1769715420000|2026-01-29 19:37:00|||||||||1
1769715430000|2026-01-29 19:37:10|||||||||2
1769715440000|2026-01-29 19:37:20|||||||||5
1769715450000|2026-01-29 19:37:30|||||||||3
1769715460000|2026-01-29 19:37:40|||||||||1
1769715470000|2026-01-29 19:37:50|||||||||7
1769715480000|2026-01-29 19:38:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|5
1769715490000|2026-01-29 19:38:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1769715500000|2026-01-29 19:38:20|||||||||2
1769715510000|2026-01-29 19:38:30|||||||||8
1769715520000|2026-01-29 19:38:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1769715530000|2026-01-29 19:38:50|||||||||2
1769715540000|2026-01-29 19:39:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1769715550000|2026-01-29 19:39:10|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|29
1769715560000|2026-01-29 19:39:20|||||||||1
1769715570000|2026-01-29 19:39:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1769715580000|2026-01-29 19:39:40|||||||||5
1769715590000|2026-01-29 19:39:50|||||||||7
1769715600000|2026-01-29 19:40:00|||||||||6
1769715610000|2026-01-29 19:40:10|||||||||1
1769715620000|2026-01-29 19:40:20|||||||||14
1769715630000|2026-01-29 19:40:30|||||||||3
1769715640000|2026-01-29 19:40:40|||||||||7
1769715650000|2026-01-29 19:40:50|||||||||1
1769715660000|2026-01-29 19:41:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1769715670000|2026-01-29 19:41:10|||||||||5
1769715680000|2026-01-29 19:41:20|||||||||5
1769715690000|2026-01-29 19:41:30|||||||||4
1769715700000|2026-01-29 19:41:40|||||||||4
1769715710000|2026-01-29 19:41:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|8
1769715720000|2026-01-29 19:42:00|||||||||4
1769715730000|2026-01-29 19:42:10|||||||||9
1769715740000|2026-01-29 19:42:20|||||||||5
1769715750000|2026-01-29 19:42:30|||||||||1
1769715760000|2026-01-29 19:42:40|||||||||1
1769715770000|2026-01-29 19:42:50|||||||||2
1769715780000|2026-01-29 19:43:00|||||||||2
1769715790000|2026-01-29 19:43:10|||||||||4
1769715800000|2026-01-29 19:43:20|||||||||2
1769715810000|2026-01-29 19:43:30|||||||||6
1769715820000|2026-01-29 19:43:40|||||||||1
1769715830000|2026-01-29 19:43:50|||||||||3
1769715840000|2026-01-29 19:44:00|||||||||1
1769715850000|2026-01-29 19:44:10|||||||||2
1769715860000|2026-01-29 19:44:20|||||||||2
1769715870000|2026-01-29 19:44:30|||||||||2
1769715880000|2026-01-29 19:44:40|||||||||10
1769715890000|2026-01-29 19:44:50|||||||||6
1769715900000|2026-01-29 19:45:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|60
1769715910000|2026-01-29 19:45:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1769715920000|2026-01-29 19:45:20|||||||||2
1769715930000|2026-01-29 19:45:30|||||||||26
1769715940000|2026-01-29 19:45:40|||||||||4
1769715950000|2026-01-29 19:45:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1769715970000|2026-01-29 19:46:10|||||||||1
1769715980000|2026-01-29 19:46:20|||||||||2
1769716000000|2026-01-29 19:46:40|||||||||3
1769716020000|2026-01-29 19:47:00|||||||||21
1769716040000|2026-01-29 19:47:20|||||||||2
1769716060000|2026-01-29 19:47:40|||||||||7
1769716070000|2026-01-29 19:47:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1769716090000|2026-01-29 19:48:10|||||||||3
1769716110000|2026-01-29 19:48:30|||||||||3
1769716120000|2026-01-29 19:48:40|||||||||1
1769716140000|2026-01-29 19:49:00|||||||||20
1769716150000|2026-01-29 19:49:10|||||||||3
1769716170000|2026-01-29 19:49:30|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|7
1769716180000|2026-01-29 19:49:40|||||||||31
1769716190000|2026-01-29 19:49:50|||||||||1
1769716200000|2026-01-29 19:50:00|||||||||51
1769716210000|2026-01-29 19:50:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|6
1769716220000|2026-01-29 19:50:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1769716250000|2026-01-29 19:50:50|||||||||3
1769716260000|2026-01-29 19:51:00|||||||||3
1769716270000|2026-01-29 19:51:10|||||||||3
1769716280000|2026-01-29 19:51:20|||||||||23
1769716290000|2026-01-29 19:51:30|||||||||1
1769716300000|2026-01-29 19:51:40|||||||||4
1769716310000|2026-01-29 19:51:50|||||||||1
1769716330000|2026-01-29 19:52:10|||||||||4
1769716340000|2026-01-29 19:52:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|24
1769716360000|2026-01-29 19:52:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|55
1769716370000|2026-01-29 19:52:50|||||||||1
1769716380000|2026-01-29 19:53:00|||||||||3
1769716390000|2026-01-29 19:53:10|||||||||2
1769716400000|2026-01-29 19:53:20|||||||||3
1769716430000|2026-01-29 19:53:50|||||||||2
1769716450000|2026-01-29 19:54:10|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|39
1769716470000|2026-01-29 19:54:30|19.27|19.11|19.29|19.13|19.29|19.13|19.25|19.09|17
1769716480000|2026-01-29 19:54:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1769716520000|2026-01-29 19:55:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|15
1769716540000|2026-01-29 19:55:40|||||||||2
1769716550000|2026-01-29 19:55:50|||||||||14
1769716560000|2026-01-29 19:56:00|||||||||2
1769716580000|2026-01-29 19:56:20|||||||||4
1769716590000|2026-01-29 19:56:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|23
1769716600000|2026-01-29 19:56:40|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|24
1769716610000|2026-01-29 19:56:50|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|3
1769716630000|2026-01-29 19:57:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|27
1769716640000|2026-01-29 19:57:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|7
1769716650000|2026-01-29 19:57:30|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|23
1769716660000|2026-01-29 19:57:40|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|5
1769716680000|2026-01-29 19:58:00|||||||||6
1769716690000|2026-01-29 19:58:10|||||||||2
1769716710000|2026-01-29 19:58:30|||||||||4
1769716720000|2026-01-29 19:58:40|||||||||1
1769716730000|2026-01-29 19:58:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|23
1769716740000|2026-01-29 19:59:00|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|124
1769716750000|2026-01-29 19:59:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|0
1769716760000|2026-01-29 19:59:20|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|67
1769716770000|2026-01-29 19:59:30|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|15
1769716780000|2026-01-29 19:59:40|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|51
1769716790000|2026-01-29 19:59:50|||||||||4
1769716800000|2026-01-29 20:00:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|33
1769716810000|2026-01-29 20:00:10|19.34|19.18|19.32|19.16|19.34|19.18|19.3|19.14|40
1769716820000|2026-01-29 20:00:20|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|1
1769716830000|2026-01-29 20:00:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|17
1769716840000|2026-01-29 20:00:40|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|3
1769716860000|2026-01-29 20:01:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1769716880000|2026-01-29 20:01:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1769716890000|2026-01-29 20:01:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|103
1769716900000|2026-01-29 20:01:40|||||||||16
1769716910000|2026-01-29 20:01:50|||||||||7
1769716930000|2026-01-29 20:02:10|||||||||3
1769716960000|2026-01-29 20:02:40|||||||||2
1769716970000|2026-01-29 20:02:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|103
1769716990000|2026-01-29 20:03:10|||||||||21
1769717000000|2026-01-29 20:03:20|||||||||3
1769717010000|2026-01-29 20:03:30|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|30
1769717030000|2026-01-29 20:03:50|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|11
1769717040000|2026-01-29 20:04:00|||||||||2
1769717080000|2026-01-29 20:04:40|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|28
1769717090000|2026-01-29 20:04:50|||||||||2
1769717100000|2026-01-29 20:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|23
1769717110000|2026-01-29 20:05:10|19.27|19.11|19.29|19.13|19.29|19.13|19.25|19.09|19
1769717120000|2026-01-29 20:05:20|19.27|19.11|19.29|19.13|19.29|19.13|19.25|19.09|7
1769717130000|2026-01-29 20:05:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|21
1769717140000|2026-01-29 20:05:40|||||||||1
1769717170000|2026-01-29 20:06:10|||||||||1
1769717180000|2026-01-29 20:06:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|6
1769717190000|2026-01-29 20:06:30|||||||||9
1769717200000|2026-01-29 20:06:40|||||||||1
1769717210000|2026-01-29 20:06:50|||||||||5
1769717230000|2026-01-29 20:07:10|||||||||2
1769717250000|2026-01-29 20:07:30|||||||||7
1769717260000|2026-01-29 20:07:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|13
1769717270000|2026-01-29 20:07:50|||||||||1
1769717280000|2026-01-29 20:08:00|||||||||4
1769717290000|2026-01-29 20:08:10|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|24
1769717300000|2026-01-29 20:08:20|||||||||7
1769717310000|2026-01-29 20:08:30|||||||||18
1769717320000|2026-01-29 20:08:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|240
1769717330000|2026-01-29 20:08:50|||||||||5
1769717340000|2026-01-29 20:09:00|||||||||2
1769717350000|2026-01-29 20:09:10|||||||||2
1769717370000|2026-01-29 20:09:30|||||||||1
1769717380000|2026-01-29 20:09:40|||||||||1
1769717390000|2026-01-29 20:09:50|||||||||3
1769717400000|2026-01-29 20:10:00|||||||||7
1769717410000|2026-01-29 20:10:10|||||||||5
1769717420000|2026-01-29 20:10:20|||||||||30
1769717430000|2026-01-29 20:10:30|||||||||12
1769717440000|2026-01-29 20:10:40|||||||||2
1769717450000|2026-01-29 20:10:50|||||||||1
1769717460000|2026-01-29 20:11:00|||||||||4
1769717470000|2026-01-29 20:11:10|||||||||2
1769717480000|2026-01-29 20:11:20|||||||||1
1769717490000|2026-01-29 20:11:30|||||||||11
1769717500000|2026-01-29 20:11:40|||||||||2
1769717520000|2026-01-29 20:12:00|||||||||1
1769717530000|2026-01-29 20:12:10|||||||||4
1769717540000|2026-01-29 20:12:20|||||||||7
1769717550000|2026-01-29 20:12:30|||||||||5
1769717560000|2026-01-29 20:12:40|||||||||1
1769717580000|2026-01-29 20:13:00|||||||||3
1769717590000|2026-01-29 20:13:10|||||||||6
1769717610000|2026-01-29 20:13:30|||||||||1
1769717620000|2026-01-29 20:13:40|||||||||1
1769717630000|2026-01-29 20:13:50|||||||||1
1769717640000|2026-01-29 20:14:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|45
1769717660000|2026-01-29 20:14:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1769717670000|2026-01-29 20:14:30|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1769717680000|2026-01-29 20:14:40|||||||||2
1769717690000|2026-01-29 20:14:50|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|6
1769717700000|2026-01-29 20:15:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1769717710000|2026-01-29 20:15:10|||||||||218
1769717720000|2026-01-29 20:15:20|||||||||1
1769717740000|2026-01-29 20:15:40|||||||||4
1769717750000|2026-01-29 20:15:50|||||||||1
1769717760000|2026-01-29 20:16:00|||||||||22
1769717780000|2026-01-29 20:16:20|||||||||1
1769717790000|2026-01-29 20:16:30|||||||||5
1769717800000|2026-01-29 20:16:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1769717810000|2026-01-29 20:16:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1769717830000|2026-01-29 20:17:10|||||||||15
1769717840000|2026-01-29 20:17:20|||||||||8
1769717850000|2026-01-29 20:17:30|||||||||9
1769717860000|2026-01-29 20:17:40|||||||||5
1769717870000|2026-01-29 20:17:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|15
1769717880000|2026-01-29 20:18:00|||||||||17
1769717890000|2026-01-29 20:18:10|||||||||4
1769717900000|2026-01-29 20:18:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1769717910000|2026-01-29 20:18:30|||||||||3
1769717920000|2026-01-29 20:18:40|||||||||1
1769717930000|2026-01-29 20:18:50|||||||||10
1769717950000|2026-01-29 20:19:10|||||||||1
1769717970000|2026-01-29 20:19:30|||||||||1
1769717980000|2026-01-29 20:19:40|||||||||2
1769717990000|2026-01-29 20:19:50|||||||||6
1769718000000|2026-01-29 20:20:00|||||||||13
1769718010000|2026-01-29 20:20:10|||||||||2
1769718020000|2026-01-29 20:20:20|||||||||59
1769718030000|2026-01-29 20:20:30|||||||||8
1769718070000|2026-01-29 20:21:10|||||||||1
1769718080000|2026-01-29 20:21:20|||||||||1
1769718090000|2026-01-29 20:21:30|||||||||4
1769718110000|2026-01-29 20:21:50|||||||||1
1769718120000|2026-01-29 20:22:00|||||||||3
1769718140000|2026-01-29 20:22:20|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|94
1769718150000|2026-01-29 20:22:30|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|26
1769718160000|2026-01-29 20:22:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1769718170000|2026-01-29 20:22:50|||||||||25
1769718180000|2026-01-29 20:23:00|||||||||28
1769718190000|2026-01-29 20:23:10|||||||||4
1769718200000|2026-01-29 20:23:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|5
1769718230000|2026-01-29 20:23:50|||||||||1
1769718260000|2026-01-29 20:24:20|||||||||1
1769718270000|2026-01-29 20:24:30|||||||||1
1769718280000|2026-01-29 20:24:40|||||||||3
1769718290000|2026-01-29 20:24:50|||||||||1
1769718300000|2026-01-29 20:25:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|11
1769718310000|2026-01-29 20:25:10|||||||||1
1769718340000|2026-01-29 20:25:40|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|33
1769718350000|2026-01-29 20:25:50|||||||||21
1769718360000|2026-01-29 20:26:00|||||||||1
1769718370000|2026-01-29 20:26:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1769718400000|2026-01-29 20:26:40|||||||||2
1769718410000|2026-01-29 20:26:50|||||||||2
1769718420000|2026-01-29 20:27:00|||||||||1
1769718450000|2026-01-29 20:27:30|||||||||2
1769718460000|2026-01-29 20:27:40|||||||||4
1769718470000|2026-01-29 20:27:50|||||||||1
1769718480000|2026-01-29 20:28:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|147
1769718490000|2026-01-29 20:28:10|||||||||9
1769718500000|2026-01-29 20:28:20|||||||||6
1769718520000|2026-01-29 20:28:40|||||||||1
1769718530000|2026-01-29 20:28:50|||||||||1
1769718540000|2026-01-29 20:29:00|||||||||2
1769718550000|2026-01-29 20:29:10|||||||||1
1769718560000|2026-01-29 20:29:20|||||||||9
1769718570000|2026-01-29 20:29:30|||||||||59
1769718580000|2026-01-29 20:29:40|||||||||8
1769718590000|2026-01-29 20:29:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|83
1769718600000|2026-01-29 20:30:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|242
1769718610000|2026-01-29 20:30:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|94
1769718620000|2026-01-29 20:30:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|5
1769718630000|2026-01-29 20:30:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1769718640000|2026-01-29 20:30:40|||||||||12
1769718650000|2026-01-29 20:30:50|||||||||1
1769718660000|2026-01-29 20:31:00|||||||||17
1769718680000|2026-01-29 20:31:20|||||||||17
1769718700000|2026-01-29 20:31:40|||||||||9
1769718710000|2026-01-29 20:31:50|||||||||32
1769718720000|2026-01-29 20:32:00|||||||||13
1769718730000|2026-01-29 20:32:10|||||||||16
1769718750000|2026-01-29 20:32:30|||||||||4
1769718760000|2026-01-29 20:32:40|||||||||2
1769718770000|2026-01-29 20:32:50|||||||||1
1769718790000|2026-01-29 20:33:10|||||||||12
1769718800000|2026-01-29 20:33:20|||||||||3
1769718820000|2026-01-29 20:33:40|||||||||12
1769718830000|2026-01-29 20:33:50|||||||||6
1769718840000|2026-01-29 20:34:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|195
1769718850000|2026-01-29 20:34:10|||||||||3
1769718860000|2026-01-29 20:34:20|||||||||1
1769718870000|2026-01-29 20:34:30|||||||||12
1769718890000|2026-01-29 20:34:50|||||||||1
1769718910000|2026-01-29 20:35:10|||||||||92
1769718940000|2026-01-29 20:35:40|||||||||13
1769718960000|2026-01-29 20:36:00|||||||||6
1769718970000|2026-01-29 20:36:10|||||||||2
1769718980000|2026-01-29 20:36:20|||||||||11
1769718990000|2026-01-29 20:36:30|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|47
1769719000000|2026-01-29 20:36:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|47
1769719010000|2026-01-29 20:36:50|||||||||1
1769719030000|2026-01-29 20:37:10|||||||||1
1769719040000|2026-01-29 20:37:20|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|149
1769719050000|2026-01-29 20:37:30|||||||||2
1769719060000|2026-01-29 20:37:40|||||||||13
1769719070000|2026-01-29 20:37:50|||||||||5
1769719090000|2026-01-29 20:38:10|||||||||9
1769719120000|2026-01-29 20:38:40|||||||||13
1769719140000|2026-01-29 20:39:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|388
1769719150000|2026-01-29 20:39:10|||||||||10
1769719160000|2026-01-29 20:39:20|||||||||10
1769719170000|2026-01-29 20:39:30|||||||||16
1769719180000|2026-01-29 20:39:40|||||||||51
1769719190000|2026-01-29 20:39:50|||||||||2
1769719200000|2026-01-29 20:40:00|||||||||25
1769719210000|2026-01-29 20:40:10|||||||||3
1769719220000|2026-01-29 20:40:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|19
1769719240000|2026-01-29 20:40:40|||||||||9
1769719250000|2026-01-29 20:40:50|||||||||10
1769719260000|2026-01-29 20:41:00|||||||||7
1769719270000|2026-01-29 20:41:10|||||||||3
1769719280000|2026-01-29 20:41:20|||||||||16
1769719290000|2026-01-29 20:41:30|||||||||6
1769719300000|2026-01-29 20:41:40|||||||||17
1769719310000|2026-01-29 20:41:50|||||||||2
1769719320000|2026-01-29 20:42:00|||||||||14
1769719330000|2026-01-29 20:42:10|||||||||10
1769719340000|2026-01-29 20:42:20|||||||||5
1769719350000|2026-01-29 20:42:30|||||||||12
1769719360000|2026-01-29 20:42:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|10
1769719370000|2026-01-29 20:42:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1769719380000|2026-01-29 20:43:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|14
1769719400000|2026-01-29 20:43:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|64
1769719410000|2026-01-29 20:43:30|||||||||12
1769719420000|2026-01-29 20:43:40|||||||||2
1769719430000|2026-01-29 20:43:50|||||||||9
1769719440000|2026-01-29 20:44:00|||||||||5
1769719450000|2026-01-29 20:44:10|||||||||22
1769719460000|2026-01-29 20:44:20|||||||||6
1769719470000|2026-01-29 20:44:30|||||||||11
1769719480000|2026-01-29 20:44:40|||||||||6
1769719490000|2026-01-29 20:44:50|||||||||10
1769719500000|2026-01-29 20:45:00|||||||||25
1769719510000|2026-01-29 20:45:10|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|2
1769719520000|2026-01-29 20:45:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1769719530000|2026-01-29 20:45:30|||||||||31
1769719540000|2026-01-29 20:45:40|||||||||6
1769719550000|2026-01-29 20:45:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|42
1769719560000|2026-01-29 20:46:00|||||||||17
1769719570000|2026-01-29 20:46:10|||||||||4
1769719580000|2026-01-29 20:46:20|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|63
1769719590000|2026-01-29 20:46:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1769719600000|2026-01-29 20:46:40|||||||||17
1769719610000|2026-01-29 20:46:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1769719620000|2026-01-29 20:47:00|||||||||6
1769719630000|2026-01-29 20:47:10|||||||||13
1769719640000|2026-01-29 20:47:20|||||||||12
1769719650000|2026-01-29 20:47:30|||||||||12
1769719660000|2026-01-29 20:47:40|||||||||21
1769719680000|2026-01-29 20:48:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|73
1769719690000|2026-01-29 20:48:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|12
1769719700000|2026-01-29 20:48:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1769719710000|2026-01-29 20:48:30|||||||||22
1769719720000|2026-01-29 20:48:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|7
1769719730000|2026-01-29 20:48:50|||||||||1
1769719740000|2026-01-29 20:49:00|||||||||8
1769719750000|2026-01-29 20:49:10|||||||||15
1769719760000|2026-01-29 20:49:20|||||||||16
1769719770000|2026-01-29 20:49:30|||||||||10
1769719780000|2026-01-29 20:49:40|||||||||17
1769719790000|2026-01-29 20:49:50|||||||||7
1769719800000|2026-01-29 20:50:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|54
1769719810000|2026-01-29 20:50:10|||||||||12
1769719820000|2026-01-29 20:50:20|||||||||15
1769719830000|2026-01-29 20:50:30|||||||||21
1769719840000|2026-01-29 20:50:40|||||||||16
1769719850000|2026-01-29 20:50:50|||||||||66
1769719860000|2026-01-29 20:51:00|||||||||18
1769719870000|2026-01-29 20:51:10|||||||||9
1769719880000|2026-01-29 20:51:20|||||||||16
1769719890000|2026-01-29 20:51:30|||||||||34
1769719900000|2026-01-29 20:51:40|||||||||16
1769719910000|2026-01-29 20:51:50|||||||||16
1769719920000|2026-01-29 20:52:00|||||||||6
1769719930000|2026-01-29 20:52:10|||||||||38
1769719940000|2026-01-29 20:52:20|||||||||39
1769719950000|2026-01-29 20:52:30|||||||||53
1769719960000|2026-01-29 20:52:40|||||||||65
1769719970000|2026-01-29 20:52:50|||||||||15
1769719980000|2026-01-29 20:53:00|||||||||18
1769719990000|2026-01-29 20:53:10|||||||||10
1769720000000|2026-01-29 20:53:20|||||||||20
1769720010000|2026-01-29 20:53:30|||||||||55
1769720020000|2026-01-29 20:53:40|||||||||12
1769720030000|2026-01-29 20:53:50|||||||||13
1769720040000|2026-01-29 20:54:00|||||||||18
1769720050000|2026-01-29 20:54:10|||||||||18
1769720060000|2026-01-29 20:54:20|||||||||9
1769720070000|2026-01-29 20:54:30|||||||||2
1769720080000|2026-01-29 20:54:40|||||||||44
1769720090000|2026-01-29 20:54:50|||||||||23
1769720100000|2026-01-29 20:55:00|||||||||52
1769720110000|2026-01-29 20:55:10|||||||||16
1769720120000|2026-01-29 20:55:20|||||||||37
1769720130000|2026-01-29 20:55:30|||||||||26
1769720140000|2026-01-29 20:55:40|||||||||21
1769720150000|2026-01-29 20:55:50|||||||||16
1769720160000|2026-01-29 20:56:00|||||||||13
1769720170000|2026-01-29 20:56:10|||||||||24
1769720180000|2026-01-29 20:56:20|||||||||39
1769720190000|2026-01-29 20:56:30|||||||||73
1769720200000|2026-01-29 20:56:40|||||||||19
1769720210000|2026-01-29 20:56:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|40
1769720220000|2026-01-29 20:57:00|||||||||48
1769720230000|2026-01-29 20:57:10|||||||||10
1769720240000|2026-01-29 20:57:20|||||||||26
1769720250000|2026-01-29 20:57:30|||||||||46
1769720260000|2026-01-29 20:57:40|||||||||57
1769720270000|2026-01-29 20:57:50|||||||||79
1769720280000|2026-01-29 20:58:00|||||||||61
1769720290000|2026-01-29 20:58:10|||||||||73
1769720300000|2026-01-29 20:58:20|19.16|19|19.16|19|19.16|19|19.16|19|61
1769720310000|2026-01-29 20:58:30|||||||||183
1769720320000|2026-01-29 20:58:40|||||||||136
1769720330000|2026-01-29 20:58:50|||||||||128
1769720340000|2026-01-29 20:59:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|67
1769720350000|2026-01-29 20:59:10|||||||||44
1769720360000|2026-01-29 20:59:20|||||||||119
1769720370000|2026-01-29 20:59:30|||||||||91
1769720380000|2026-01-29 20:59:40|||||||||122
1769720390000|2026-01-29 20:59:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|346
1769720400000|2026-01-29 21:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|341
1769720410000|2026-01-29 21:00:10|||||||||19
1769720420000|2026-01-29 21:00:20|||||||||12
1769720430000|2026-01-29 21:00:30|||||||||2
1769720440000|2026-01-29 21:00:40|||||||||1
1769720450000|2026-01-29 21:00:50|||||||||18
1769720460000|2026-01-29 21:01:00|||||||||44
1769720470000|2026-01-29 21:01:10|||||||||23
1769720480000|2026-01-29 21:01:20|||||||||16
1769720490000|2026-01-29 21:01:30|||||||||4
1769720500000|2026-01-29 21:01:40|||||||||1
1769720510000|2026-01-29 21:01:50|||||||||2
1769720530000|2026-01-29 21:02:10|||||||||7
1769720540000|2026-01-29 21:02:20|||||||||12
1769720560000|2026-01-29 21:02:40|||||||||2
1769720570000|2026-01-29 21:02:50|||||||||1
1769720600000|2026-01-29 21:03:20|||||||||1
1769720620000|2026-01-29 21:03:40|||||||||1
1769720630000|2026-01-29 21:03:50|||||||||2
1769720640000|2026-01-29 21:04:00|||||||||58
1769720650000|2026-01-29 21:04:10|||||||||27
1769720660000|2026-01-29 21:04:20|||||||||7
1769720670000|2026-01-29 21:04:30|||||||||6
1769720690000|2026-01-29 21:04:50|||||||||8
1769720700000|2026-01-29 21:05:00|||||||||2
1769720710000|2026-01-29 21:05:10|||||||||204
1769720720000|2026-01-29 21:05:20|||||||||4
1769720730000|2026-01-29 21:05:30|||||||||3
1769720740000|2026-01-29 21:05:40|||||||||14
1769720750000|2026-01-29 21:05:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|32
1769720760000|2026-01-29 21:06:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1769720780000|2026-01-29 21:06:20|||||||||2
1769720790000|2026-01-29 21:06:30|||||||||1
1769720800000|2026-01-29 21:06:40|19.19|19.03|19.17|19.01|19.21|19.05|19.17|19.01|5
1769720830000|2026-01-29 21:07:10|||||||||44
1769720840000|2026-01-29 21:07:20|||||||||3
1769720850000|2026-01-29 21:07:30|||||||||1
1769720860000|2026-01-29 21:07:40|||||||||3
1769720890000|2026-01-29 21:08:10|||||||||100
1769720900000|2026-01-29 21:08:20|||||||||2
1769720920000|2026-01-29 21:08:40|||||||||22
1769720950000|2026-01-29 21:09:10|||||||||3
1769720960000|2026-01-29 21:09:20|||||||||40
1769720990000|2026-01-29 21:09:50|||||||||3
1769721020000|2026-01-29 21:10:20|||||||||1
1769721030000|2026-01-29 21:10:30|||||||||1
1769721060000|2026-01-29 21:11:00|||||||||4
1769721090000|2026-01-29 21:11:30|||||||||1
1769721100000|2026-01-29 21:11:40|||||||||2
1769721110000|2026-01-29 21:11:50|||||||||1
1769721130000|2026-01-29 21:12:10|||||||||1
1769721170000|2026-01-29 21:12:50|||||||||1
1769721200000|2026-01-29 21:13:20|||||||||1
1769721220000|2026-01-29 21:13:40|||||||||1
1769721230000|2026-01-29 21:13:50|||||||||45
1769721250000|2026-01-29 21:14:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|12
1769721260000|2026-01-29 21:14:20|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|61
1769721270000|2026-01-29 21:14:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|16
1769721290000|2026-01-29 21:14:50|||||||||2
1769722200000|2026-01-29 21:30:00|19.12|18.96|19.12|18.96|19.16|19|19.12|18.96|348
1769722210000|2026-01-29 21:30:10|19.16|19|19.16|19|19.17|19.01|19.14|18.98|35
1769722220000|2026-01-29 21:30:20|||||||||2
1769722230000|2026-01-29 21:30:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|11
1769722240000|2026-01-29 21:30:40|||||||||30
1769722250000|2026-01-29 21:30:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|45
1769722300000|2026-01-29 21:31:40|||||||||2
1769722340000|2026-01-29 21:32:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|30
1769722350000|2026-01-29 21:32:30|||||||||3
1769722360000|2026-01-29 21:32:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|6
1769722370000|2026-01-29 21:32:50|19.11|18.95|19.12|18.96|19.12|18.96|19.09|18.93|10
1769722390000|2026-01-29 21:33:10|||||||||9
1769722400000|2026-01-29 21:33:20|||||||||2
1769722420000|2026-01-29 21:33:40|||||||||6
1769722430000|2026-01-29 21:33:50|||||||||2
1769722440000|2026-01-29 21:34:00|||||||||35
1769722450000|2026-01-29 21:34:10|||||||||4
1769722480000|2026-01-29 21:34:40|19.16|19|19.16|19|19.16|19|19.16|19|34
1769722490000|2026-01-29 21:34:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1769722560000|2026-01-29 21:36:00|||||||||1
1769722580000|2026-01-29 21:36:20|||||||||2
1769722610000|2026-01-29 21:36:50|||||||||1
1769722730000|2026-01-29 21:38:50|||||||||14
1769722760000|2026-01-29 21:39:20|||||||||1
1769722770000|2026-01-29 21:39:30|||||||||2
1769722800000|2026-01-29 21:40:00|||||||||4
1769722810000|2026-01-29 21:40:10|19.16|19|19.16|19|19.16|19|19.16|19|245
1769722830000|2026-01-29 21:40:30|||||||||1
1769722870000|2026-01-29 21:41:10|||||||||3
1769722900000|2026-01-29 21:41:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1769722910000|2026-01-29 21:41:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1769722950000|2026-01-29 21:42:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1769722970000|2026-01-29 21:42:50|||||||||2
1769722980000|2026-01-29 21:43:00|||||||||1
1769722990000|2026-01-29 21:43:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1769723010000|2026-01-29 21:43:30|||||||||106
1769723020000|2026-01-29 21:43:40|19.19|19.03|19.21|19.05|19.21|19.05|19.17|19.01|4
1769723030000|2026-01-29 21:43:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|21
1769723050000|2026-01-29 21:44:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1769723060000|2026-01-29 21:44:20|||||||||5
1769723070000|2026-01-29 21:44:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|28
1769723130000|2026-01-29 21:45:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|3
1769723160000|2026-01-29 21:46:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1769723220000|2026-01-29 21:47:00|||||||||25
1769723240000|2026-01-29 21:47:20|||||||||2
1769723250000|2026-01-29 21:47:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|15
1769723260000|2026-01-29 21:47:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1769723270000|2026-01-29 21:47:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1769723300000|2026-01-29 21:48:20|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|1
1769723310000|2026-01-29 21:48:30|||||||||5
1769723330000|2026-01-29 21:48:50|||||||||1
1769723340000|2026-01-29 21:49:00|||||||||1
1769723360000|2026-01-29 21:49:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1769723370000|2026-01-29 21:49:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|19
1769723390000|2026-01-29 21:49:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|15
1769723400000|2026-01-29 21:50:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1769723480000|2026-01-29 21:51:20|||||||||2
1769723530000|2026-01-29 21:52:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|24
1769723560000|2026-01-29 21:52:40|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|22
1769723600000|2026-01-29 21:53:20|||||||||2
1769723630000|2026-01-29 21:53:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1769723700000|2026-01-29 21:55:00|||||||||1
1769723720000|2026-01-29 21:55:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1769723780000|2026-01-29 21:56:20|19.16|19|19.16|19|19.16|19|19.16|19|10
1769723790000|2026-01-29 21:56:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1769723810000|2026-01-29 21:56:50|19.16|19|19.16|19|19.16|19|19.16|19|0
1769723820000|2026-01-29 21:57:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|4
1769723830000|2026-01-29 21:57:10|||||||||5
1769723940000|2026-01-29 21:59:00|||||||||2
1769723950000|2026-01-29 21:59:10|||||||||1
1769723970000|2026-01-29 21:59:30|||||||||8
1769723990000|2026-01-29 21:59:50|||||||||13
1769727600000|2026-01-29 23:00:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1769727610000|2026-01-29 23:00:10|||||||||1
1769727660000|2026-01-29 23:01:00|||||||||1
1769727670000|2026-01-29 23:01:10|||||||||3
1769727690000|2026-01-29 23:01:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1769727760000|2026-01-29 23:02:40|||||||||1
1769727770000|2026-01-29 23:02:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1769727790000|2026-01-29 23:03:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1769727810000|2026-01-29 23:03:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|31
1769727840000|2026-01-29 23:04:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1769727850000|2026-01-29 23:04:10|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|4
1769727880000|2026-01-29 23:04:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1769727910000|2026-01-29 23:05:10|||||||||4
1769727920000|2026-01-29 23:05:20|||||||||2
1769727950000|2026-01-29 23:05:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|80
1769727960000|2026-01-29 23:06:00|||||||||1
1769727970000|2026-01-29 23:06:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|5
1769727990000|2026-01-29 23:06:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|6
1769728000000|2026-01-29 23:06:40|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|2
1769728020000|2026-01-29 23:07:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769728030000|2026-01-29 23:07:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769728040000|2026-01-29 23:07:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769728050000|2026-01-29 23:07:30|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769728070000|2026-01-29 23:07:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1769728080000|2026-01-29 23:08:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1769728120000|2026-01-29 23:08:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769728150000|2026-01-29 23:09:10|||||||||2
1769728240000|2026-01-29 23:10:40|||||||||2
1769728270000|2026-01-29 23:11:10|||||||||3
1769728280000|2026-01-29 23:11:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1769728290000|2026-01-29 23:11:30|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|3
1769728300000|2026-01-29 23:11:40|||||||||1
1769728310000|2026-01-29 23:11:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1769728320000|2026-01-29 23:12:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1769728350000|2026-01-29 23:12:30|||||||||1
1769728440000|2026-01-29 23:14:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1769728450000|2026-01-29 23:14:10|||||||||5
1769728460000|2026-01-29 23:14:20|||||||||1
1769728490000|2026-01-29 23:14:50|||||||||1
1769728500000|2026-01-29 23:15:00|||||||||7
1769728510000|2026-01-29 23:15:10|||||||||1
1769728550000|2026-01-29 23:15:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1769728560000|2026-01-29 23:16:00|||||||||3
1769728570000|2026-01-29 23:16:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769728580000|2026-01-29 23:16:20|||||||||1
1769728590000|2026-01-29 23:16:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|36
1769728600000|2026-01-29 23:16:40|||||||||72
1769728610000|2026-01-29 23:16:50|||||||||35
1769728620000|2026-01-29 23:17:00|||||||||13
1769728630000|2026-01-29 23:17:10|||||||||20
1769728690000|2026-01-29 23:18:10|||||||||1
1769728740000|2026-01-29 23:19:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|22
1769728750000|2026-01-29 23:19:10|||||||||63
1769728760000|2026-01-29 23:19:20|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|89
1769728770000|2026-01-29 23:19:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769728800000|2026-01-29 23:20:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769728890000|2026-01-29 23:21:30|||||||||2
1769728910000|2026-01-29 23:21:50|||||||||1
1769728920000|2026-01-29 23:22:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|2
1769728930000|2026-01-29 23:22:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769728940000|2026-01-29 23:22:20|||||||||3
1769728970000|2026-01-29 23:22:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1769728980000|2026-01-29 23:23:00|19.37|19.21|19.39|19.23|19.39|19.23|19.36|19.2|0
1769729000000|2026-01-29 23:23:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1769729010000|2026-01-29 23:23:30|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|1
1769729050000|2026-01-29 23:24:10|19.34|19.18|19.33|19.17|19.36|19.2|19.33|19.17|68
1769729070000|2026-01-29 23:24:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1769729080000|2026-01-29 23:24:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1769729090000|2026-01-29 23:24:50|||||||||2
1769729140000|2026-01-29 23:25:40|||||||||2
1769729150000|2026-01-29 23:25:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|8
1769729240000|2026-01-29 23:27:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|6
1769729250000|2026-01-29 23:27:30|||||||||5
1769729270000|2026-01-29 23:27:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769729280000|2026-01-29 23:28:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1769729290000|2026-01-29 23:28:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1769729310000|2026-01-29 23:28:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1769729360000|2026-01-29 23:29:20|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|6
1769729370000|2026-01-29 23:29:30|19.39|19.23|19.44|19.28|19.49|19.33|19.37|19.21|23
1769729380000|2026-01-29 23:29:40|19.4|19.24|19.39|19.23|19.44|19.28|19.39|19.23|20
1769729390000|2026-01-29 23:29:50|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|8
1769729410000|2026-01-29 23:30:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1769729440000|2026-01-29 23:30:40|19.35|19.19|19.33|19.17|19.35|19.19|19.31|19.15|3
1769729450000|2026-01-29 23:30:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|0
1769729460000|2026-01-29 23:31:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|1
1769729470000|2026-01-29 23:31:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1769729490000|2026-01-29 23:31:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|1
1769729500000|2026-01-29 23:31:40|||||||||3
1769729520000|2026-01-29 23:32:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1769729530000|2026-01-29 23:32:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1769729560000|2026-01-29 23:32:40|||||||||1
1769729610000|2026-01-29 23:33:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1769729620000|2026-01-29 23:33:40|||||||||1
1769729630000|2026-01-29 23:33:50|||||||||1
1769729680000|2026-01-29 23:34:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1769729690000|2026-01-29 23:34:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|2
1769729740000|2026-01-29 23:35:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769729750000|2026-01-29 23:35:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769729810000|2026-01-29 23:36:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|1
1769729820000|2026-01-29 23:37:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1769729830000|2026-01-29 23:37:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769729860000|2026-01-29 23:37:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1769729940000|2026-01-29 23:39:00|||||||||7
1769729960000|2026-01-29 23:39:20|||||||||1
1769730010000|2026-01-29 23:40:10|||||||||2
1769730300000|2026-01-29 23:45:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1769730320000|2026-01-29 23:45:20|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|0
1769730330000|2026-01-29 23:45:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1769730410000|2026-01-29 23:46:50|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|55
1769730420000|2026-01-29 23:47:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769730430000|2026-01-29 23:47:10|||||||||1
1769730460000|2026-01-29 23:47:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1769730470000|2026-01-29 23:47:50|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|1
1769730610000|2026-01-29 23:50:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1769730620000|2026-01-29 23:50:20|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|0
1769730650000|2026-01-29 23:50:50|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|3
1769730660000|2026-01-29 23:51:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769730700000|2026-01-29 23:51:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769730710000|2026-01-29 23:51:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769730720000|2026-01-29 23:52:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1769730800000|2026-01-29 23:53:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769730810000|2026-01-29 23:53:30|||||||||2
1769730860000|2026-01-29 23:54:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769730870000|2026-01-29 23:54:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769730920000|2026-01-29 23:55:20|||||||||1
1769730940000|2026-01-29 23:55:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769730990000|2026-01-29 23:56:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769731000000|2026-01-29 23:56:40|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1769731010000|2026-01-29 23:56:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731040000|2026-01-29 23:57:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769731060000|2026-01-29 23:57:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769731070000|2026-01-29 23:57:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731080000|2026-01-29 23:58:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|3
1769731090000|2026-01-29 23:58:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731130000|2026-01-29 23:58:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1769731150000|2026-01-29 23:59:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769731160000|2026-01-29 23:59:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731200000|2026-01-30 00:00:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769731210000|2026-01-30 00:00:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731250000|2026-01-30 00:00:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769731260000|2026-01-30 00:01:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731330000|2026-01-30 00:02:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769731350000|2026-01-30 00:02:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731450000|2026-01-30 00:04:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769731550000|2026-01-30 00:05:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1769731560000|2026-01-30 00:06:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769731590000|2026-01-30 00:06:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1769731620000|2026-01-30 00:07:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769731650000|2026-01-30 00:07:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|11
1769731680000|2026-01-30 00:08:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1769731720000|2026-01-30 00:08:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1769731740000|2026-01-30 00:09:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1769731750000|2026-01-30 00:09:10|||||||||2
1769731780000|2026-01-30 00:09:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1769731850000|2026-01-30 00:10:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1769732060000|2026-01-30 00:14:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1769732070000|2026-01-30 00:14:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1769732130000|2026-01-30 00:15:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769732160000|2026-01-30 00:16:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|2
1769732170000|2026-01-30 00:16:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1769732450000|2026-01-30 00:20:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|4
1769732500000|2026-01-30 00:21:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1769732560000|2026-01-30 00:22:40|||||||||2
1769732670000|2026-01-30 00:24:30|||||||||2
1769732700000|2026-01-30 00:25:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1769732710000|2026-01-30 00:25:10|||||||||1
1769732720000|2026-01-30 00:25:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|4
1769732730000|2026-01-30 00:25:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769732740000|2026-01-30 00:25:40|||||||||1
1769732760000|2026-01-30 00:26:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1769732770000|2026-01-30 00:26:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1769732830000|2026-01-30 00:27:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769732870000|2026-01-30 00:27:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|8
1769732900000|2026-01-30 00:28:20|||||||||2
1769732990000|2026-01-30 00:29:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1769733010000|2026-01-30 00:30:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|3
1769733070000|2026-01-30 00:31:10|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|5
1769733110000|2026-01-30 00:31:50|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|0
1769733190000|2026-01-30 00:33:10|||||||||2
1769733200000|2026-01-30 00:33:20|19.28|19.12|19.26|19.1|19.28|19.12|19.23|19.07|13
1769733210000|2026-01-30 00:33:30|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|0
1769733230000|2026-01-30 00:33:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1769733250000|2026-01-30 00:34:10|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|8
1769733270000|2026-01-30 00:34:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1769733310000|2026-01-30 00:35:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|1
1769733320000|2026-01-30 00:35:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1769733330000|2026-01-30 00:35:30|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|3
1769733350000|2026-01-30 00:35:50|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|6
1769733360000|2026-01-30 00:36:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|6
1769733370000|2026-01-30 00:36:10|||||||||2
1769733380000|2026-01-30 00:36:20|||||||||3
1769733630000|2026-01-30 00:40:30|||||||||2
1769733790000|2026-01-30 00:43:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1769733840000|2026-01-30 00:44:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769733860000|2026-01-30 00:44:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1769733870000|2026-01-30 00:44:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769733950000|2026-01-30 00:45:50|||||||||1
1769733970000|2026-01-30 00:46:10|||||||||2
1769734120000|2026-01-30 00:48:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1769734140000|2026-01-30 00:49:00|||||||||13
1769734160000|2026-01-30 00:49:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1769734170000|2026-01-30 00:49:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769734190000|2026-01-30 00:49:50|19.38|19.22|19.39|19.23|19.39|19.23|19.36|19.2|0
1769734200000|2026-01-30 00:50:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1769734210000|2026-01-30 00:50:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769734350000|2026-01-30 00:52:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1769734440000|2026-01-30 00:54:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1769734450000|2026-01-30 00:54:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769734460000|2026-01-30 00:54:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769734490000|2026-01-30 00:54:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1769734500000|2026-01-30 00:55:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|0
1769734510000|2026-01-30 00:55:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769734550000|2026-01-30 00:55:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1769734560000|2026-01-30 00:56:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769734570000|2026-01-30 00:56:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1769734580000|2026-01-30 00:56:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769734610000|2026-01-30 00:56:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1769734620000|2026-01-30 00:57:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1769734630000|2026-01-30 00:57:10|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1769734640000|2026-01-30 00:57:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1769734710000|2026-01-30 00:58:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1769734720000|2026-01-30 00:58:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|3
1769734740000|2026-01-30 00:59:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|2
1769734750000|2026-01-30 00:59:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769734910000|2026-01-30 01:01:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1769734920000|2026-01-30 01:02:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1769734930000|2026-01-30 01:02:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|0
1769734940000|2026-01-30 01:02:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769734950000|2026-01-30 01:02:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769734960000|2026-01-30 01:02:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769734970000|2026-01-30 01:02:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1769735000000|2026-01-30 01:03:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|1
1769735010000|2026-01-30 01:03:30|19.42|19.26|19.4|19.24|19.44|19.28|19.4|19.24|0
1769735020000|2026-01-30 01:03:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769735040000|2026-01-30 01:04:00|||||||||1
1769735050000|2026-01-30 01:04:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769735070000|2026-01-30 01:04:30|||||||||1
1769735080000|2026-01-30 01:04:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769735150000|2026-01-30 01:05:50|||||||||6
1769735160000|2026-01-30 01:06:00|||||||||3
1769735180000|2026-01-30 01:06:20|||||||||2
1769735240000|2026-01-30 01:07:20|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|11
1769735250000|2026-01-30 01:07:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1769735260000|2026-01-30 01:07:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|23
1769735300000|2026-01-30 01:08:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1769735320000|2026-01-30 01:08:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|4
1769735490000|2026-01-30 01:11:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769735540000|2026-01-30 01:12:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1769735550000|2026-01-30 01:12:30|19.38|19.22|19.39|19.23|19.39|19.23|19.36|19.2|2
1769735720000|2026-01-30 01:15:20|||||||||102
1769735790000|2026-01-30 01:16:30|||||||||1
1769736060000|2026-01-30 01:21:00|||||||||1
1769736120000|2026-01-30 01:22:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|21
1769736130000|2026-01-30 01:22:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|1
1769736230000|2026-01-30 01:23:50|||||||||1
1769736280000|2026-01-30 01:24:40|||||||||5
1769736310000|2026-01-30 01:25:10|||||||||6
1769736330000|2026-01-30 01:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|76
1769736350000|2026-01-30 01:25:50|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|1
1769736550000|2026-01-30 01:29:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|12
1769736610000|2026-01-30 01:30:10|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|4
1769736670000|2026-01-30 01:31:10|||||||||1
1769737010000|2026-01-30 01:36:50|||||||||2
1769737020000|2026-01-30 01:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|35
1769737060000|2026-01-30 01:37:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769737110000|2026-01-30 01:38:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769737150000|2026-01-30 01:39:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769737160000|2026-01-30 01:39:20|||||||||13
1769737190000|2026-01-30 01:39:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1769737200000|2026-01-30 01:40:00|||||||||76
1769737220000|2026-01-30 01:40:20|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|5
1769737250000|2026-01-30 01:40:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1769737280000|2026-01-30 01:41:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|7
1769737310000|2026-01-30 01:41:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|4
1769737330000|2026-01-30 01:42:10|||||||||1
1769737360000|2026-01-30 01:42:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|18
1769737380000|2026-01-30 01:43:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1769737390000|2026-01-30 01:43:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1769737400000|2026-01-30 01:43:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1769737410000|2026-01-30 01:43:30|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|1
1769737420000|2026-01-30 01:43:40|||||||||1
1769737440000|2026-01-30 01:44:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1769737450000|2026-01-30 01:44:10|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1769737460000|2026-01-30 01:44:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1769737470000|2026-01-30 01:44:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1769737500000|2026-01-30 01:45:00|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|4
1769737510000|2026-01-30 01:45:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|46
1769737520000|2026-01-30 01:45:20|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|15
1769737540000|2026-01-30 01:45:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1769737650000|2026-01-30 01:47:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|28
1769737660000|2026-01-30 01:47:40|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|3
1769737680000|2026-01-30 01:48:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|1
1769737690000|2026-01-30 01:48:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|1
1769737710000|2026-01-30 01:48:30|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|0
1769737720000|2026-01-30 01:48:40|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|2
1769737730000|2026-01-30 01:48:50|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|0
1769737740000|2026-01-30 01:49:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|4
1769737750000|2026-01-30 01:49:10|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|0
1769737760000|2026-01-30 01:49:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1769737770000|2026-01-30 01:49:30|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|2
1769737790000|2026-01-30 01:49:50|||||||||4
1769737800000|2026-01-30 01:50:00|||||||||1
1769737810000|2026-01-30 01:50:10|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|0
1769737820000|2026-01-30 01:50:20|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|2
1769737830000|2026-01-30 01:50:30|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|1
1769737840000|2026-01-30 01:50:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769737860000|2026-01-30 01:51:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1769737870000|2026-01-30 01:51:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1769737880000|2026-01-30 01:51:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1769737890000|2026-01-30 01:51:30|19.51|19.35|19.51|19.35|19.53|19.37|19.49|19.33|0
1769737900000|2026-01-30 01:51:40|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|2
1769737920000|2026-01-30 01:52:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769737960000|2026-01-30 01:52:40|19.44|19.28|19.46|19.3|19.48|19.32|19.44|19.28|40
1769737970000|2026-01-30 01:52:50|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|0
1769738000000|2026-01-30 01:53:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1769738100000|2026-01-30 01:55:00|||||||||4
1769738110000|2026-01-30 01:55:10|||||||||1
1769738150000|2026-01-30 01:55:50|||||||||1
1769738610000|2026-01-30 02:03:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|58
1769738620000|2026-01-30 02:03:40|||||||||4
1769738640000|2026-01-30 02:04:00|||||||||29
1769738690000|2026-01-30 02:04:50|||||||||5
1769738720000|2026-01-30 02:05:20|||||||||1
1769738740000|2026-01-30 02:05:40|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|0
1769738750000|2026-01-30 02:05:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1769738760000|2026-01-30 02:06:00|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|9
1769738770000|2026-01-30 02:06:10|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|12
1769738780000|2026-01-30 02:06:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|11
1769738790000|2026-01-30 02:06:30|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|20
1769738800000|2026-01-30 02:06:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|1
1769738810000|2026-01-30 02:06:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|3
1769738820000|2026-01-30 02:07:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1769738860000|2026-01-30 02:07:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|30
1769738910000|2026-01-30 02:08:30|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|5
1769738950000|2026-01-30 02:09:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1769738980000|2026-01-30 02:09:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|2
1769738990000|2026-01-30 02:09:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|1
1769739000000|2026-01-30 02:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1769739010000|2026-01-30 02:10:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|1
1769739020000|2026-01-30 02:10:20|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|0
1769739040000|2026-01-30 02:10:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769739060000|2026-01-30 02:11:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769739080000|2026-01-30 02:11:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1769739090000|2026-01-30 02:11:30|||||||||13
1769739110000|2026-01-30 02:11:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|5
1769739120000|2026-01-30 02:12:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|5
1769739140000|2026-01-30 02:12:20|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|10
1769739150000|2026-01-30 02:12:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1769739170000|2026-01-30 02:12:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1769739180000|2026-01-30 02:13:00|||||||||5
1769739240000|2026-01-30 02:14:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|12
1769739260000|2026-01-30 02:14:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1769739270000|2026-01-30 02:14:30|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|4
1769739280000|2026-01-30 02:14:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1769739290000|2026-01-30 02:14:50|19.58|19.42|19.55|19.39|19.58|19.42|19.53|19.37|0
1769739300000|2026-01-30 02:15:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1769739310000|2026-01-30 02:15:10|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|1
1769739350000|2026-01-30 02:15:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1769739370000|2026-01-30 02:16:10|||||||||1
1769739460000|2026-01-30 02:17:40|19.56|19.4|19.58|19.42|19.58|19.42|19.54|19.38|19
1769739470000|2026-01-30 02:17:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1769739480000|2026-01-30 02:18:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1769739490000|2026-01-30 02:18:10|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|3
1769739500000|2026-01-30 02:18:20|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|1
1769739510000|2026-01-30 02:18:30|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|0
1769739520000|2026-01-30 02:18:40|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|7
1769739530000|2026-01-30 02:18:50|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|0
1769739560000|2026-01-30 02:19:20|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|14
1769739570000|2026-01-30 02:19:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769739580000|2026-01-30 02:19:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1769739590000|2026-01-30 02:19:50|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|0
1769739600000|2026-01-30 02:20:00|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|54
1769739620000|2026-01-30 02:20:20|19.61|19.45|19.61|19.45|19.61|19.45|19.58|19.42|2
1769739630000|2026-01-30 02:20:30|19.59|19.43|19.61|19.45|19.61|19.45|19.58|19.42|1
1769739640000|2026-01-30 02:20:40|19.63|19.47|19.66|19.5|19.66|19.5|19.62|19.46|14
1769739650000|2026-01-30 02:20:50|||||||||1
1769739660000|2026-01-30 02:21:00|||||||||2
1769739700000|2026-01-30 02:21:40|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|5
1769739710000|2026-01-30 02:21:50|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|4
1769739720000|2026-01-30 02:22:00|||||||||3
1769739730000|2026-01-30 02:22:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1769739760000|2026-01-30 02:22:40|19.63|19.47|19.62|19.46|19.63|19.47|19.61|19.45|6
1769739770000|2026-01-30 02:22:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1769739780000|2026-01-30 02:23:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1769739790000|2026-01-30 02:23:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1769739830000|2026-01-30 02:23:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1769739860000|2026-01-30 02:24:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1769739870000|2026-01-30 02:24:30|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|22
1769739880000|2026-01-30 02:24:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|4
1769739890000|2026-01-30 02:24:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|3
1769739900000|2026-01-30 02:25:00|||||||||7
1769739920000|2026-01-30 02:25:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|4
1769739980000|2026-01-30 02:26:20|||||||||5
1769739990000|2026-01-30 02:26:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|5
1769740020000|2026-01-30 02:27:00|19.58|19.42|19.59|19.43|19.61|19.45|19.58|19.42|2
1769740030000|2026-01-30 02:27:10|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|0
1769740040000|2026-01-30 02:27:20|19.61|19.45|19.59|19.43|19.61|19.45|19.58|19.42|1
1769740050000|2026-01-30 02:27:30|19.61|19.45|19.62|19.46|19.63|19.47|19.61|19.45|0
1769740060000|2026-01-30 02:27:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1769740160000|2026-01-30 02:29:20|||||||||2
1769740170000|2026-01-30 02:29:30|||||||||2
1769740190000|2026-01-30 02:29:50|||||||||3
1769740220000|2026-01-30 02:30:20|19.66|19.5|19.66|19.5|19.66|19.5|19.63|19.47|17
1769740240000|2026-01-30 02:30:40|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|3
1769740280000|2026-01-30 02:31:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1769740290000|2026-01-30 02:31:30|||||||||1
1769740300000|2026-01-30 02:31:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|1
1769740310000|2026-01-30 02:31:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1769740320000|2026-01-30 02:32:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1769740390000|2026-01-30 02:33:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1769740400000|2026-01-30 02:33:20|||||||||1
1769740420000|2026-01-30 02:33:40|||||||||4
1769740450000|2026-01-30 02:34:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|2
1769740460000|2026-01-30 02:34:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1769740470000|2026-01-30 02:34:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1769740480000|2026-01-30 02:34:40|||||||||1
1769740500000|2026-01-30 02:35:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1769740510000|2026-01-30 02:35:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1769740530000|2026-01-30 02:35:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1769740540000|2026-01-30 02:35:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1769740550000|2026-01-30 02:35:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|21
1769740590000|2026-01-30 02:36:30|19.59|19.43|19.58|19.42|19.61|19.45|19.58|19.42|4
1769740670000|2026-01-30 02:37:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769740680000|2026-01-30 02:38:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1769740700000|2026-01-30 02:38:20|19.55|19.39|19.54|19.38|19.57|19.41|19.53|19.37|8
1769740710000|2026-01-30 02:38:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|2
1769740720000|2026-01-30 02:38:40|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|2
1769740730000|2026-01-30 02:38:50|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|0
1769740750000|2026-01-30 02:39:10|||||||||1
1769740780000|2026-01-30 02:39:40|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|9
1769740790000|2026-01-30 02:39:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1769740830000|2026-01-30 02:40:30|||||||||1
1769740840000|2026-01-30 02:40:40|||||||||3
1769740870000|2026-01-30 02:41:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769740890000|2026-01-30 02:41:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1769740900000|2026-01-30 02:41:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769740910000|2026-01-30 02:41:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|4
1769740920000|2026-01-30 02:42:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769740930000|2026-01-30 02:42:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1769740940000|2026-01-30 02:42:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|3
1769740950000|2026-01-30 02:42:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1769740980000|2026-01-30 02:43:00|||||||||1
1769741000000|2026-01-30 02:43:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1769741010000|2026-01-30 02:43:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1769741020000|2026-01-30 02:43:40|19.54|19.38|19.56|19.4|19.56|19.4|19.53|19.37|0
1769741040000|2026-01-30 02:44:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1769741060000|2026-01-30 02:44:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1769741090000|2026-01-30 02:44:50|||||||||1
1769741110000|2026-01-30 02:45:10|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|3
1769741160000|2026-01-30 02:46:00|||||||||5
1769741170000|2026-01-30 02:46:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1769741180000|2026-01-30 02:46:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1769741190000|2026-01-30 02:46:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1769741200000|2026-01-30 02:46:40|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|0
1769741220000|2026-01-30 02:47:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1769741340000|2026-01-30 02:49:00|||||||||1
1769741430000|2026-01-30 02:50:30|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|9
1769741440000|2026-01-30 02:50:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1769741600000|2026-01-30 02:53:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1769741610000|2026-01-30 02:53:30|||||||||2
1769741660000|2026-01-30 02:54:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|19
1769741670000|2026-01-30 02:54:30|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|5
1769741690000|2026-01-30 02:54:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1769741700000|2026-01-30 02:55:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1769741820000|2026-01-30 02:57:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|27
1769741870000|2026-01-30 02:57:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|0
1769741880000|2026-01-30 02:58:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769741890000|2026-01-30 02:58:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769741900000|2026-01-30 02:58:20|19.38|19.22|19.38|19.22|19.39|19.23|19.36|19.2|0
1769741910000|2026-01-30 02:58:30|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|2
1769742000000|2026-01-30 03:00:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|15
1769742020000|2026-01-30 03:00:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1769742040000|2026-01-30 03:00:40|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|6
1769742060000|2026-01-30 03:01:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|3
1769742070000|2026-01-30 03:01:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769742080000|2026-01-30 03:01:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1769742100000|2026-01-30 03:01:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769742140000|2026-01-30 03:02:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1769742250000|2026-01-30 03:04:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1769742260000|2026-01-30 03:04:20|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1769742280000|2026-01-30 03:04:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1769742290000|2026-01-30 03:04:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1769742320000|2026-01-30 03:05:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1769742410000|2026-01-30 03:06:50|||||||||1
1769742500000|2026-01-30 03:08:20|||||||||1
1769742670000|2026-01-30 03:11:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1769742680000|2026-01-30 03:11:20|||||||||2
1769742690000|2026-01-30 03:11:30|19.33|19.17|19.35|19.19|19.35|19.19|19.31|19.15|0
1769742700000|2026-01-30 03:11:40|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1769742740000|2026-01-30 03:12:20|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1769742790000|2026-01-30 03:13:10|||||||||16
1769742860000|2026-01-30 03:14:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|66
1769743030000|2026-01-30 03:17:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|8
1769743170000|2026-01-30 03:19:30|||||||||1
1769743330000|2026-01-30 03:22:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1769743340000|2026-01-30 03:22:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769743350000|2026-01-30 03:22:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1769743400000|2026-01-30 03:23:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1769743420000|2026-01-30 03:23:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1769743430000|2026-01-30 03:23:50|||||||||4
1769743440000|2026-01-30 03:24:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769743450000|2026-01-30 03:24:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1769743460000|2026-01-30 03:24:20|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1769743470000|2026-01-30 03:24:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1769743530000|2026-01-30 03:25:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1769743560000|2026-01-30 03:26:00|||||||||2
1769743570000|2026-01-30 03:26:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1769743580000|2026-01-30 03:26:20|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|8
1769743590000|2026-01-30 03:26:30|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|0
1769743610000|2026-01-30 03:26:50|19.41|19.25|19.41|19.25|19.43|19.27|19.4|19.24|0
1769743620000|2026-01-30 03:27:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1769743630000|2026-01-30 03:27:10|||||||||1
1769743840000|2026-01-30 03:30:40|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|20
1769743850000|2026-01-30 03:30:50|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|7
1769743860000|2026-01-30 03:31:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|0
1769743870000|2026-01-30 03:31:10|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|1
1769743900000|2026-01-30 03:31:40|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|12
1769743910000|2026-01-30 03:31:50|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|1
1769743930000|2026-01-30 03:32:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1769743940000|2026-01-30 03:32:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1769744000000|2026-01-30 03:33:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1769744200000|2026-01-30 03:36:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769744230000|2026-01-30 03:37:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769744300000|2026-01-30 03:38:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1769744310000|2026-01-30 03:38:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769744320000|2026-01-30 03:38:40|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|1
1769744330000|2026-01-30 03:38:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1769744340000|2026-01-30 03:39:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1769744430000|2026-01-30 03:40:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|54
1769745120000|2026-01-30 03:52:00|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|22
1769745130000|2026-01-30 03:52:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1769745260000|2026-01-30 03:54:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1769745300000|2026-01-30 03:55:00|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|3
1769745310000|2026-01-30 03:55:10|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|0
1769745320000|2026-01-30 03:55:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769745340000|2026-01-30 03:55:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|3
1769745500000|2026-01-30 03:58:20|||||||||1
1769745640000|2026-01-30 04:00:40|||||||||2
1769745900000|2026-01-30 04:05:00|||||||||1
1769746070000|2026-01-30 04:07:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1769746080000|2026-01-30 04:08:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|5
1769746100000|2026-01-30 04:08:20|19.41|19.25|19.43|19.27|19.43|19.27|19.4|19.24|1
1769746120000|2026-01-30 04:08:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|2
1769746130000|2026-01-30 04:08:50|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|0
1769746710000|2026-01-30 04:18:30|||||||||2
1769747120000|2026-01-30 04:25:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|40
1769747140000|2026-01-30 04:25:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769747160000|2026-01-30 04:26:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769747320000|2026-01-30 04:28:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1769747330000|2026-01-30 04:28:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769747570000|2026-01-30 04:32:50|||||||||1
1769747590000|2026-01-30 04:33:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1769748070000|2026-01-30 04:41:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1769748140000|2026-01-30 04:42:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769748220000|2026-01-30 04:43:40|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|84
1769748290000|2026-01-30 04:44:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1769748300000|2026-01-30 04:45:00|||||||||1
1769748320000|2026-01-30 04:45:20|||||||||4
1769748600000|2026-01-30 04:50:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1769748860000|2026-01-30 04:54:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|36
1769748900000|2026-01-30 04:55:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|2
1769748910000|2026-01-30 04:55:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1769749040000|2026-01-30 04:57:20|||||||||1
1769749290000|2026-01-30 05:01:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1769749310000|2026-01-30 05:01:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1769749320000|2026-01-30 05:02:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769749330000|2026-01-30 05:02:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1769749340000|2026-01-30 05:02:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769749350000|2026-01-30 05:02:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1769749360000|2026-01-30 05:02:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|2
1769749560000|2026-01-30 05:06:00|||||||||1
1769749570000|2026-01-30 05:06:10|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|13
1769749580000|2026-01-30 05:06:20|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|0
1769749590000|2026-01-30 05:06:30|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|3
1769749620000|2026-01-30 05:07:00|||||||||1
1769749630000|2026-01-30 05:07:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|1
1769749650000|2026-01-30 05:07:30|||||||||1
1769749660000|2026-01-30 05:07:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|1
1769749680000|2026-01-30 05:08:00|||||||||1
1769749710000|2026-01-30 05:08:30|||||||||1
1769749760000|2026-01-30 05:09:20|||||||||1
1769749770000|2026-01-30 05:09:30|||||||||1
1769749800000|2026-01-30 05:10:00|||||||||1
1769749810000|2026-01-30 05:10:10|||||||||1
1769749830000|2026-01-30 05:10:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1769749860000|2026-01-30 05:11:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|2
1769749870000|2026-01-30 05:11:10|19.45|19.29|19.46|19.3|19.48|19.32|19.45|19.29|0
1769749880000|2026-01-30 05:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769749900000|2026-01-30 05:11:40|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|1
1769749910000|2026-01-30 05:11:50|19.46|19.3|19.46|19.3|19.48|19.32|19.45|19.29|0
1769749920000|2026-01-30 05:12:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|1
1769749940000|2026-01-30 05:12:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769749980000|2026-01-30 05:13:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769750010000|2026-01-30 05:13:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769750020000|2026-01-30 05:13:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1769750040000|2026-01-30 05:14:00|19.5|19.34|19.48|19.32|19.51|19.35|19.48|19.32|1
1769750050000|2026-01-30 05:14:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1769750070000|2026-01-30 05:14:30|||||||||1
1769750180000|2026-01-30 05:16:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1769750190000|2026-01-30 05:16:30|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|3
1769750220000|2026-01-30 05:17:00|||||||||2
1769750310000|2026-01-30 05:18:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|7
1769750320000|2026-01-30 05:18:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769750350000|2026-01-30 05:19:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769750360000|2026-01-30 05:19:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1769750370000|2026-01-30 05:19:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1769750380000|2026-01-30 05:19:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769750400000|2026-01-30 05:20:00|||||||||1
1769750700000|2026-01-30 05:25:00|||||||||9
1769750720000|2026-01-30 05:25:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769750730000|2026-01-30 05:25:30|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|8
1769750780000|2026-01-30 05:26:20|||||||||1
1769750790000|2026-01-30 05:26:30|||||||||1
1769751000000|2026-01-30 05:30:00|||||||||7
1769751030000|2026-01-30 05:30:30|||||||||1
1769751050000|2026-01-30 05:30:50|||||||||4
1769751060000|2026-01-30 05:31:00|||||||||1
1769751070000|2026-01-30 05:31:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|5
1769751090000|2026-01-30 05:31:30|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|2
1769751100000|2026-01-30 05:31:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769751110000|2026-01-30 05:31:50|19.5|19.34|19.5|19.34|19.51|19.35|19.5|19.34|0
1769751120000|2026-01-30 05:32:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|2
1769751130000|2026-01-30 05:32:10|19.49|19.33|19.5|19.34|19.51|19.35|19.49|19.33|1
1769751150000|2026-01-30 05:32:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1769751180000|2026-01-30 05:33:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1769751190000|2026-01-30 05:33:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1769751250000|2026-01-30 05:34:10|||||||||3
1769751270000|2026-01-30 05:34:30|||||||||1
1769751300000|2026-01-30 05:35:00|||||||||1
1769751330000|2026-01-30 05:35:30|||||||||1
1769751380000|2026-01-30 05:36:20|||||||||2
1769751880000|2026-01-30 05:44:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|8
1769752000000|2026-01-30 05:46:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1769752240000|2026-01-30 05:50:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1769752250000|2026-01-30 05:50:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|4
1769752260000|2026-01-30 05:51:00|||||||||5
1769752470000|2026-01-30 05:54:30|||||||||10
1769752550000|2026-01-30 05:55:50|||||||||1
1769752640000|2026-01-30 05:57:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|5
1769752720000|2026-01-30 05:58:40|||||||||50
1769752770000|2026-01-30 05:59:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1769752780000|2026-01-30 05:59:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1769752790000|2026-01-30 05:59:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1769753000000|2026-01-30 06:03:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|13
1769753060000|2026-01-30 06:04:20|||||||||1
1769753200000|2026-01-30 06:06:40|||||||||1
1769753390000|2026-01-30 06:09:50|||||||||1
1769753490000|2026-01-30 06:11:30|||||||||1
1769753500000|2026-01-30 06:11:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|31
1769753550000|2026-01-30 06:12:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1769753560000|2026-01-30 06:12:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|3
1769753670000|2026-01-30 06:14:30|||||||||1
1769753760000|2026-01-30 06:16:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|7
1769753770000|2026-01-30 06:16:10|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|0
1769753800000|2026-01-30 06:16:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769753830000|2026-01-30 06:17:10|||||||||1
1769753890000|2026-01-30 06:18:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|9
1769753940000|2026-01-30 06:19:00|||||||||1
1769753950000|2026-01-30 06:19:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1769753990000|2026-01-30 06:19:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1769754020000|2026-01-30 06:20:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|19
1769754030000|2026-01-30 06:20:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1769754070000|2026-01-30 06:21:10|||||||||1
1769754080000|2026-01-30 06:21:20|||||||||1
1769754120000|2026-01-30 06:22:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1769754150000|2026-01-30 06:22:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769754160000|2026-01-30 06:22:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1769754170000|2026-01-30 06:22:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769754290000|2026-01-30 06:24:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1769754300000|2026-01-30 06:25:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1769754330000|2026-01-30 06:25:30|||||||||1
1769754350000|2026-01-30 06:25:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1769754360000|2026-01-30 06:26:00|||||||||1
1769754370000|2026-01-30 06:26:10|||||||||2
1769754490000|2026-01-30 06:28:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|23
1769754530000|2026-01-30 06:28:50|||||||||2
1769754540000|2026-01-30 06:29:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|28
1769754560000|2026-01-30 06:29:20|||||||||2
1769754600000|2026-01-30 06:30:00|||||||||1
1769754610000|2026-01-30 06:30:10|||||||||8
1769754650000|2026-01-30 06:30:50|||||||||4
1769754660000|2026-01-30 06:31:00|||||||||2
1769754720000|2026-01-30 06:32:00|||||||||1
1769754780000|2026-01-30 06:33:00|||||||||1
1769754790000|2026-01-30 06:33:10|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|1
1769754810000|2026-01-30 06:33:30|||||||||1
1769754830000|2026-01-30 06:33:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|2
1769754850000|2026-01-30 06:34:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1769754890000|2026-01-30 06:34:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1769754920000|2026-01-30 06:35:20|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|1
1769755010000|2026-01-30 06:36:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1769755040000|2026-01-30 06:37:20|||||||||2
1769755100000|2026-01-30 06:38:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1769755160000|2026-01-30 06:39:20|||||||||2
1769755210000|2026-01-30 06:40:10|||||||||5
1769755240000|2026-01-30 06:40:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1769755270000|2026-01-30 06:41:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1769755320000|2026-01-30 06:42:00|19.68|19.52|19.69|19.53|19.69|19.53|19.66|19.5|0
1769755360000|2026-01-30 06:42:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1769755410000|2026-01-30 06:43:30|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1769755420000|2026-01-30 06:43:40|19.68|19.52|19.66|19.5|19.69|19.53|19.66|19.5|0
1769755450000|2026-01-30 06:44:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769755470000|2026-01-30 06:44:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1769755500000|2026-01-30 06:45:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1769755510000|2026-01-30 06:45:10|19.68|19.52|19.68|19.52|19.69|19.53|19.66|19.5|0
1769755520000|2026-01-30 06:45:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769755540000|2026-01-30 06:45:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755550000|2026-01-30 06:45:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769755560000|2026-01-30 06:46:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755580000|2026-01-30 06:46:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769755610000|2026-01-30 06:46:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755650000|2026-01-30 06:47:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769755690000|2026-01-30 06:48:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769755720000|2026-01-30 06:48:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755800000|2026-01-30 06:50:00|||||||||1
1769755840000|2026-01-30 06:50:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769755880000|2026-01-30 06:51:20|||||||||1
1769755920000|2026-01-30 06:52:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1769755930000|2026-01-30 06:52:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755940000|2026-01-30 06:52:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1769755950000|2026-01-30 06:52:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1769755960000|2026-01-30 06:52:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769755980000|2026-01-30 06:53:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1769755990000|2026-01-30 06:53:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769756040000|2026-01-30 06:54:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1769756060000|2026-01-30 06:54:20|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|0
1769756080000|2026-01-30 06:54:40|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|3
1769756090000|2026-01-30 06:54:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|1
1769756100000|2026-01-30 06:55:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1769756110000|2026-01-30 06:55:10|19.68|19.52|19.69|19.53|19.69|19.53|19.66|19.5|0
1769756150000|2026-01-30 06:55:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|10
1769756200000|2026-01-30 06:56:40|||||||||1
1769756230000|2026-01-30 06:57:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|6
1769756240000|2026-01-30 06:57:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1769756250000|2026-01-30 06:57:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1769756260000|2026-01-30 06:57:40|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|0
1769756280000|2026-01-30 06:58:00|||||||||1
1769756290000|2026-01-30 06:58:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769756330000|2026-01-30 06:58:50|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|5
1769756350000|2026-01-30 06:59:10|||||||||2
1769756390000|2026-01-30 06:59:50|||||||||4
1769756400000|2026-01-30 07:00:00|19.86|19.7|19.78|19.62|19.86|19.7|19.78|19.62|9
1769756410000|2026-01-30 07:00:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|15
1769756420000|2026-01-30 07:00:20|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|6
1769756430000|2026-01-30 07:00:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1769756460000|2026-01-30 07:01:00|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|28
1769756490000|2026-01-30 07:01:30|||||||||1
1769756590000|2026-01-30 07:03:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|4
1769756600000|2026-01-30 07:03:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1769756640000|2026-01-30 07:04:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|2
1769756650000|2026-01-30 07:04:10|19.78|19.62|19.78|19.62|19.78|19.62|19.74|19.58|4
1769756740000|2026-01-30 07:05:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1769756760000|2026-01-30 07:06:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|54
1769756770000|2026-01-30 07:06:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1769756780000|2026-01-30 07:06:20|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|10
1769756790000|2026-01-30 07:06:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1769756820000|2026-01-30 07:07:00|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|7
1769756960000|2026-01-30 07:09:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1769757040000|2026-01-30 07:10:40|||||||||1
1769757100000|2026-01-30 07:11:40|19.68|19.52|19.66|19.5|19.69|19.53|19.66|19.5|2
1769757130000|2026-01-30 07:12:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1769757140000|2026-01-30 07:12:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1769757150000|2026-01-30 07:12:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1769757160000|2026-01-30 07:12:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1769757220000|2026-01-30 07:13:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1769757230000|2026-01-30 07:13:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1769757240000|2026-01-30 07:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1769757300000|2026-01-30 07:15:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1769757380000|2026-01-30 07:16:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1769757410000|2026-01-30 07:16:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1769757420000|2026-01-30 07:17:00|||||||||3
1769757440000|2026-01-30 07:17:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1769757450000|2026-01-30 07:17:30|||||||||2
1769757480000|2026-01-30 07:18:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|20
1769757490000|2026-01-30 07:18:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1769757580000|2026-01-30 07:19:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1769757590000|2026-01-30 07:19:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|2
1769757600000|2026-01-30 07:20:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1769757620000|2026-01-30 07:20:20|||||||||1
1769757640000|2026-01-30 07:20:40|||||||||1
1769757660000|2026-01-30 07:21:00|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|3
1769757670000|2026-01-30 07:21:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|4
1769757690000|2026-01-30 07:21:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1769757710000|2026-01-30 07:21:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1769757770000|2026-01-30 07:22:50|||||||||3
1769757790000|2026-01-30 07:23:10|||||||||1
1769757800000|2026-01-30 07:23:20|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|6
1769757840000|2026-01-30 07:24:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|2
1769757870000|2026-01-30 07:24:30|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|1
1769757880000|2026-01-30 07:24:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1769757930000|2026-01-30 07:25:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|16
1769758090000|2026-01-30 07:28:10|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|13
1769758280000|2026-01-30 07:31:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|5
1769758290000|2026-01-30 07:31:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769758310000|2026-01-30 07:31:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|33
1769758430000|2026-01-30 07:33:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|45
1769758450000|2026-01-30 07:34:10|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|3
1769758460000|2026-01-30 07:34:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1769758530000|2026-01-30 07:35:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1769758550000|2026-01-30 07:35:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1769758560000|2026-01-30 07:36:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1769758580000|2026-01-30 07:36:20|||||||||3
1769758610000|2026-01-30 07:36:50|||||||||1
1769758640000|2026-01-30 07:37:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1769758670000|2026-01-30 07:37:50|||||||||9
1769758730000|2026-01-30 07:38:50|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|11
1769758750000|2026-01-30 07:39:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1769758760000|2026-01-30 07:39:20|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|1
1769758790000|2026-01-30 07:39:50|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1769758800000|2026-01-30 07:40:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|32
1769758810000|2026-01-30 07:40:10|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|1
1769758850000|2026-01-30 07:40:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1769758940000|2026-01-30 07:42:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1769758990000|2026-01-30 07:43:10|||||||||1
1769759000000|2026-01-30 07:43:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1769759030000|2026-01-30 07:43:50|||||||||1
1769759070000|2026-01-30 07:44:30|||||||||1
1769759140000|2026-01-30 07:45:40|||||||||2
1769759150000|2026-01-30 07:45:50|||||||||1
1769759200000|2026-01-30 07:46:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|2
1769759210000|2026-01-30 07:46:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1769759230000|2026-01-30 07:47:10|||||||||2
1769759280000|2026-01-30 07:48:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1769759290000|2026-01-30 07:48:10|||||||||1
1769759340000|2026-01-30 07:49:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1769759470000|2026-01-30 07:51:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1769759490000|2026-01-30 07:51:30|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|3
1769759500000|2026-01-30 07:51:40|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|3
1769759520000|2026-01-30 07:52:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769759540000|2026-01-30 07:52:20|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|0
1769759550000|2026-01-30 07:52:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1769759580000|2026-01-30 07:53:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|1
1769759610000|2026-01-30 07:53:30|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|0
1769759620000|2026-01-30 07:53:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769759700000|2026-01-30 07:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1769759740000|2026-01-30 07:55:40|||||||||3
1769759760000|2026-01-30 07:56:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769759780000|2026-01-30 07:56:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1769759800000|2026-01-30 07:56:40|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|0
1769759810000|2026-01-30 07:56:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1769759820000|2026-01-30 07:57:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1769759830000|2026-01-30 07:57:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769759850000|2026-01-30 07:57:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769759860000|2026-01-30 07:57:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1769759910000|2026-01-30 07:58:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|25
1769759920000|2026-01-30 07:58:40|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|0
1769759930000|2026-01-30 07:58:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1769759940000|2026-01-30 07:59:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769759950000|2026-01-30 07:59:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769759960000|2026-01-30 07:59:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|3
1769759970000|2026-01-30 07:59:30|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|0
1769759980000|2026-01-30 07:59:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1769759990000|2026-01-30 07:59:50|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|10
1769760000000|2026-01-30 08:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|5
1769760010000|2026-01-30 08:00:10|||||||||2
1769760060000|2026-01-30 08:01:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1769760070000|2026-01-30 08:01:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1769760080000|2026-01-30 08:01:20|||||||||27
1769760120000|2026-01-30 08:02:00|||||||||1
1769760130000|2026-01-30 08:02:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|10
1769760140000|2026-01-30 08:02:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|2
1769760150000|2026-01-30 08:02:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|3
1769760170000|2026-01-30 08:02:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|7
1769760180000|2026-01-30 08:03:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|1
1769760190000|2026-01-30 08:03:10|||||||||5
1769760200000|2026-01-30 08:03:20|||||||||10
1769760210000|2026-01-30 08:03:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1769760220000|2026-01-30 08:03:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769760230000|2026-01-30 08:03:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1769760240000|2026-01-30 08:04:00|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|3
1769760250000|2026-01-30 08:04:10|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|9
1769760260000|2026-01-30 08:04:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1769760290000|2026-01-30 08:04:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|29
1769760310000|2026-01-30 08:05:10|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|13
1769760360000|2026-01-30 08:06:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1769760410000|2026-01-30 08:06:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1769760420000|2026-01-30 08:07:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1769760430000|2026-01-30 08:07:10|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1769760460000|2026-01-30 08:07:40|||||||||1
1769760490000|2026-01-30 08:08:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|2
1769760500000|2026-01-30 08:08:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1769760510000|2026-01-30 08:08:30|||||||||10
1769760530000|2026-01-30 08:08:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|1
1769760570000|2026-01-30 08:09:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|2
1769760620000|2026-01-30 08:10:20|||||||||18
1769760630000|2026-01-30 08:10:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1769760640000|2026-01-30 08:10:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1769760680000|2026-01-30 08:11:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1769760840000|2026-01-30 08:14:00|||||||||2
1769760860000|2026-01-30 08:14:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|48
1769760870000|2026-01-30 08:14:30|19.82|19.66|19.82|19.66|19.83|19.67|19.79|19.63|18
1769760880000|2026-01-30 08:14:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1769760890000|2026-01-30 08:14:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769760900000|2026-01-30 08:15:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1769760910000|2026-01-30 08:15:10|||||||||1
1769760950000|2026-01-30 08:15:50|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|0
1769760960000|2026-01-30 08:16:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1769760970000|2026-01-30 08:16:10|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|23
1769760980000|2026-01-30 08:16:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769760990000|2026-01-30 08:16:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|1
1769761000000|2026-01-30 08:16:40|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|9
1769761020000|2026-01-30 08:17:00|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|5
1769761030000|2026-01-30 08:17:10|||||||||1
1769761040000|2026-01-30 08:17:20|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1769761050000|2026-01-30 08:17:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1769761070000|2026-01-30 08:17:50|19.84|19.68|19.84|19.68|19.86|19.7|19.83|19.67|3
1769761080000|2026-01-30 08:18:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769761120000|2026-01-30 08:18:40|||||||||1
1769761150000|2026-01-30 08:19:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1769761200000|2026-01-30 08:20:00|||||||||2
1769761210000|2026-01-30 08:20:10|||||||||3
1769761220000|2026-01-30 08:20:20|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|4
1769761240000|2026-01-30 08:20:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1769761250000|2026-01-30 08:20:50|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|0
1769761260000|2026-01-30 08:21:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1769761270000|2026-01-30 08:21:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1769761280000|2026-01-30 08:21:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1769761290000|2026-01-30 08:21:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|4
1769761310000|2026-01-30 08:21:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1769761350000|2026-01-30 08:22:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1769761360000|2026-01-30 08:22:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1769761410000|2026-01-30 08:23:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1769761420000|2026-01-30 08:23:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1769761430000|2026-01-30 08:23:50|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|1
1769761440000|2026-01-30 08:24:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1769761560000|2026-01-30 08:26:00|||||||||3
1769761650000|2026-01-30 08:27:30|||||||||1
1769761700000|2026-01-30 08:28:20|||||||||2
1769761710000|2026-01-30 08:28:30|||||||||1
1769761730000|2026-01-30 08:28:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1769761740000|2026-01-30 08:29:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1769761770000|2026-01-30 08:29:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1769761800000|2026-01-30 08:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769761810000|2026-01-30 08:30:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1769761820000|2026-01-30 08:30:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1769761830000|2026-01-30 08:30:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1769761840000|2026-01-30 08:30:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769761990000|2026-01-30 08:33:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|29
1769762030000|2026-01-30 08:33:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1769762070000|2026-01-30 08:34:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1769762080000|2026-01-30 08:34:40|||||||||2
1769762100000|2026-01-30 08:35:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|3
1769762110000|2026-01-30 08:35:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1769762120000|2026-01-30 08:35:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|3
1769762130000|2026-01-30 08:35:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1769762160000|2026-01-30 08:36:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1769762170000|2026-01-30 08:36:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|4
1769762190000|2026-01-30 08:36:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1769762200000|2026-01-30 08:36:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|59
1769762210000|2026-01-30 08:36:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1769762230000|2026-01-30 08:37:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1769762250000|2026-01-30 08:37:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1769762270000|2026-01-30 08:37:50|||||||||14
1769762280000|2026-01-30 08:38:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|58
1769762300000|2026-01-30 08:38:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1769762310000|2026-01-30 08:38:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769762340000|2026-01-30 08:39:00|||||||||1
1769762350000|2026-01-30 08:39:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769762360000|2026-01-30 08:39:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1769762370000|2026-01-30 08:39:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1769762380000|2026-01-30 08:39:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1769762410000|2026-01-30 08:40:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769762420000|2026-01-30 08:40:20|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|0
1769762440000|2026-01-30 08:40:40|||||||||1
1769762450000|2026-01-30 08:40:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|30
1769762480000|2026-01-30 08:41:20|||||||||4
1769762520000|2026-01-30 08:42:00|||||||||3
1769762530000|2026-01-30 08:42:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|58
1769762540000|2026-01-30 08:42:20|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|10
1769762610000|2026-01-30 08:43:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1769762640000|2026-01-30 08:44:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|1
1769762650000|2026-01-30 08:44:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1769762660000|2026-01-30 08:44:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769762670000|2026-01-30 08:44:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1769762680000|2026-01-30 08:44:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1769762700000|2026-01-30 08:45:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|11
1769762710000|2026-01-30 08:45:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1769762720000|2026-01-30 08:45:20|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1769762740000|2026-01-30 08:45:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1769762750000|2026-01-30 08:45:50|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1769762760000|2026-01-30 08:46:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|9
1769762820000|2026-01-30 08:47:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1769762850000|2026-01-30 08:47:30|||||||||1
1769762890000|2026-01-30 08:48:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|4
1769762960000|2026-01-30 08:49:20|||||||||7
1769762990000|2026-01-30 08:49:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|17
1769763100000|2026-01-30 08:51:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1769763130000|2026-01-30 08:52:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1769763150000|2026-01-30 08:52:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1769763200000|2026-01-30 08:53:20|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|2
1769763220000|2026-01-30 08:53:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|3
1769763280000|2026-01-30 08:54:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|9
1769763290000|2026-01-30 08:54:50|||||||||26
1769763300000|2026-01-30 08:55:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1769763310000|2026-01-30 08:55:10|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|5
1769763380000|2026-01-30 08:56:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1769763420000|2026-01-30 08:57:00|||||||||2
1769763430000|2026-01-30 08:57:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1769763440000|2026-01-30 08:57:20|||||||||1
1769763450000|2026-01-30 08:57:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1769763460000|2026-01-30 08:57:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1769763470000|2026-01-30 08:57:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1769763500000|2026-01-30 08:58:20|||||||||1
1769763510000|2026-01-30 08:58:30|||||||||1
1769763520000|2026-01-30 08:58:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1769763530000|2026-01-30 08:58:50|||||||||1
1769763540000|2026-01-30 08:59:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|3
1769763550000|2026-01-30 08:59:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1769763580000|2026-01-30 08:59:40|||||||||1
1769763590000|2026-01-30 08:59:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|2
1769763600000|2026-01-30 09:00:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|3
1769763610000|2026-01-30 09:00:10|||||||||2
1769763750000|2026-01-30 09:02:30|||||||||1
1769763760000|2026-01-30 09:02:40|||||||||2
1769763780000|2026-01-30 09:03:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|4
1769763810000|2026-01-30 09:03:30|||||||||2
1769763900000|2026-01-30 09:05:00|||||||||6
1769763920000|2026-01-30 09:05:20|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|26
1769763930000|2026-01-30 09:05:30|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|3
1769763940000|2026-01-30 09:05:40|||||||||4
1769763950000|2026-01-30 09:05:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|1
1769763960000|2026-01-30 09:06:00|19.74|19.58|19.74|19.58|19.76|19.6|19.73|19.57|1
1769763970000|2026-01-30 09:06:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|1
1769763990000|2026-01-30 09:06:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1769764030000|2026-01-30 09:07:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1769764050000|2026-01-30 09:07:30|||||||||2
1769764070000|2026-01-30 09:07:50|||||||||1
1769764080000|2026-01-30 09:08:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|15
1769764090000|2026-01-30 09:08:10|||||||||1
1769764100000|2026-01-30 09:08:20|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|1
1769764110000|2026-01-30 09:08:30|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|0
1769764120000|2026-01-30 09:08:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1769764130000|2026-01-30 09:08:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|4
1769764140000|2026-01-30 09:09:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1769764160000|2026-01-30 09:09:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1769764170000|2026-01-30 09:09:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1769764180000|2026-01-30 09:09:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769764190000|2026-01-30 09:09:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1769764200000|2026-01-30 09:10:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1769764230000|2026-01-30 09:10:30|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|0
1769764250000|2026-01-30 09:10:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1769764270000|2026-01-30 09:11:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|56
1769764290000|2026-01-30 09:11:30|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|5
1769764330000|2026-01-30 09:12:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1769764340000|2026-01-30 09:12:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|6
1769764350000|2026-01-30 09:12:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1769764360000|2026-01-30 09:12:40|||||||||4
1769764370000|2026-01-30 09:12:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1769764380000|2026-01-30 09:13:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1769764410000|2026-01-30 09:13:30|19.88|19.72|19.91|19.75|19.91|19.75|19.86|19.7|4
1769764420000|2026-01-30 09:13:40|||||||||1
1769764430000|2026-01-30 09:13:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|9
1769764440000|2026-01-30 09:14:00|19.89|19.73|19.88|19.72|19.91|19.75|19.88|19.72|8
1769764460000|2026-01-30 09:14:20|||||||||4
1769764470000|2026-01-30 09:14:30|||||||||1
1769764500000|2026-01-30 09:15:00|||||||||6
1769764510000|2026-01-30 09:15:10|||||||||1
1769764520000|2026-01-30 09:15:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|5
1769764530000|2026-01-30 09:15:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1769764650000|2026-01-30 09:17:30|||||||||11
1769764660000|2026-01-30 09:17:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1769764680000|2026-01-30 09:18:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|9
1769764690000|2026-01-30 09:18:10|19.91|19.75|19.91|19.75|19.91|19.75|19.88|19.72|14
1769764710000|2026-01-30 09:18:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|16
1769764720000|2026-01-30 09:18:40|||||||||5
1769764880000|2026-01-30 09:21:20|||||||||1
1769764890000|2026-01-30 09:21:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|9
1769764900000|2026-01-30 09:21:40|||||||||1
1769764910000|2026-01-30 09:21:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1769764950000|2026-01-30 09:22:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1769764980000|2026-01-30 09:23:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1769764990000|2026-01-30 09:23:10|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|6
1769765010000|2026-01-30 09:23:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|12
1769765050000|2026-01-30 09:24:10|||||||||2
1769765060000|2026-01-30 09:24:20|||||||||4
1769765070000|2026-01-30 09:24:30|||||||||10
1769765110000|2026-01-30 09:25:10|||||||||1
1769765140000|2026-01-30 09:25:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|8
1769765150000|2026-01-30 09:25:50|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|3
1769765180000|2026-01-30 09:26:20|19.91|19.75|19.93|19.77|19.94|19.78|19.91|19.75|16
1769765190000|2026-01-30 09:26:30|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|2
1769765210000|2026-01-30 09:26:50|||||||||2
1769765240000|2026-01-30 09:27:20|||||||||4
1769765340000|2026-01-30 09:29:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|3
1769765410000|2026-01-30 09:30:10|||||||||1
1769765420000|2026-01-30 09:30:20|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|5
1769765440000|2026-01-30 09:30:40|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|6
1769765450000|2026-01-30 09:30:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1769765460000|2026-01-30 09:31:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1769765470000|2026-01-30 09:31:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1769765480000|2026-01-30 09:31:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1769765490000|2026-01-30 09:31:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|2
1769765500000|2026-01-30 09:31:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1769765510000|2026-01-30 09:31:50|||||||||4
1769765520000|2026-01-30 09:32:00|||||||||2
1769765530000|2026-01-30 09:32:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1769765540000|2026-01-30 09:32:20|||||||||2
1769765550000|2026-01-30 09:32:30|||||||||1
1769765610000|2026-01-30 09:33:30|||||||||1
1769765650000|2026-01-30 09:34:10|||||||||12
1769765680000|2026-01-30 09:34:40|||||||||1
1769765710000|2026-01-30 09:35:10|||||||||2
1769765720000|2026-01-30 09:35:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|1
1769765740000|2026-01-30 09:35:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1769765750000|2026-01-30 09:35:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1769765760000|2026-01-30 09:36:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1769765810000|2026-01-30 09:36:50|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1769765820000|2026-01-30 09:37:00|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|3
1769765880000|2026-01-30 09:38:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|7
1769765940000|2026-01-30 09:39:00|||||||||3
1769765990000|2026-01-30 09:39:50|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|8
1769766010000|2026-01-30 09:40:10|||||||||1
1769766030000|2026-01-30 09:40:30|||||||||8
1769766080000|2026-01-30 09:41:20|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|2
1769766100000|2026-01-30 09:41:40|||||||||8
1769766190000|2026-01-30 09:43:10|||||||||16
1769766200000|2026-01-30 09:43:20|19.91|19.75|19.93|19.77|19.94|19.78|19.91|19.75|7
1769766210000|2026-01-30 09:43:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1769766220000|2026-01-30 09:43:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769766230000|2026-01-30 09:43:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|37
1769766240000|2026-01-30 09:44:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1769766310000|2026-01-30 09:45:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1769766360000|2026-01-30 09:46:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|117
1769766370000|2026-01-30 09:46:10|||||||||24
1769766390000|2026-01-30 09:46:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|16
1769766400000|2026-01-30 09:46:40|||||||||2
1769766410000|2026-01-30 09:46:50|||||||||1
1769766420000|2026-01-30 09:47:00|||||||||1
1769766440000|2026-01-30 09:47:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|6
1769766470000|2026-01-30 09:47:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|5
1769766480000|2026-01-30 09:48:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|2
1769766500000|2026-01-30 09:48:20|||||||||5
1769766510000|2026-01-30 09:48:30|||||||||1
1769766530000|2026-01-30 09:48:50|||||||||3
1769766540000|2026-01-30 09:49:00|||||||||1
1769766550000|2026-01-30 09:49:10|||||||||1
1769766560000|2026-01-30 09:49:20|||||||||10
1769766570000|2026-01-30 09:49:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|17
1769766580000|2026-01-30 09:49:40|||||||||3
1769766590000|2026-01-30 09:49:50|||||||||5
1769766600000|2026-01-30 09:50:00|||||||||1
1769766610000|2026-01-30 09:50:10|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|59
1769766620000|2026-01-30 09:50:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1769766630000|2026-01-30 09:50:30|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|8
1769766640000|2026-01-30 09:50:40|||||||||1
1769766650000|2026-01-30 09:50:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|47
1769766670000|2026-01-30 09:51:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|6
1769766680000|2026-01-30 09:51:20|||||||||1
1769766690000|2026-01-30 09:51:30|||||||||6
1769766700000|2026-01-30 09:51:40|||||||||16
1769766710000|2026-01-30 09:51:50|||||||||1
1769766720000|2026-01-30 09:52:00|||||||||2
1769766730000|2026-01-30 09:52:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|38
1769766740000|2026-01-30 09:52:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1769766750000|2026-01-30 09:52:30|||||||||11
1769766760000|2026-01-30 09:52:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|55
1769766770000|2026-01-30 09:52:50|||||||||4
1769766790000|2026-01-30 09:53:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1769766800000|2026-01-30 09:53:20|||||||||3
1769766810000|2026-01-30 09:53:30|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|0
1769766820000|2026-01-30 09:53:40|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|1
1769766840000|2026-01-30 09:54:00|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|0
1769766850000|2026-01-30 09:54:10|||||||||7
1769766870000|2026-01-30 09:54:30|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|10
1769766880000|2026-01-30 09:54:40|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|2
1769766890000|2026-01-30 09:54:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1769766910000|2026-01-30 09:55:10|||||||||6
1769766920000|2026-01-30 09:55:20|||||||||6
1769766930000|2026-01-30 09:55:30|||||||||6
1769766950000|2026-01-30 09:55:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1769766960000|2026-01-30 09:56:00|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|144
1769766970000|2026-01-30 09:56:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|23
1769766980000|2026-01-30 09:56:20|20.06|19.9|20.04|19.88|20.07|19.91|20.04|19.88|4
1769766990000|2026-01-30 09:56:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1769767000000|2026-01-30 09:56:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1769767010000|2026-01-30 09:56:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1769767030000|2026-01-30 09:57:10|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|9
1769767040000|2026-01-30 09:57:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|11
1769767050000|2026-01-30 09:57:30|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|0
1769767060000|2026-01-30 09:57:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|2
1769767080000|2026-01-30 09:58:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1769767100000|2026-01-30 09:58:20|||||||||2
1769767110000|2026-01-30 09:58:30|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1769767120000|2026-01-30 09:58:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1769767170000|2026-01-30 09:59:30|||||||||2
1769767180000|2026-01-30 09:59:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1769767190000|2026-01-30 09:59:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1769767200000|2026-01-30 10:00:00|||||||||10
1769767210000|2026-01-30 10:00:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|2
1769767220000|2026-01-30 10:00:20|||||||||1
1769767240000|2026-01-30 10:00:40|||||||||1
1769767260000|2026-01-30 10:01:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|78
1769767270000|2026-01-30 10:01:10|||||||||1
1769767280000|2026-01-30 10:01:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1769767340000|2026-01-30 10:02:20|||||||||1
1769767350000|2026-01-30 10:02:30|||||||||3
1769767360000|2026-01-30 10:02:40|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|91
1769767370000|2026-01-30 10:02:50|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|9
1769767380000|2026-01-30 10:03:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1769767390000|2026-01-30 10:03:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|14
1769767400000|2026-01-30 10:03:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1769767410000|2026-01-30 10:03:30|||||||||1
1769767420000|2026-01-30 10:03:40|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|10
1769767430000|2026-01-30 10:03:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|5
1769767440000|2026-01-30 10:04:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1769767450000|2026-01-30 10:04:10|||||||||10
1769767460000|2026-01-30 10:04:20|||||||||2
1769767470000|2026-01-30 10:04:30|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|35
1769767480000|2026-01-30 10:04:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1769767490000|2026-01-30 10:04:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1769767500000|2026-01-30 10:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|1
1769767510000|2026-01-30 10:05:10|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|1
1769767520000|2026-01-30 10:05:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|0
1769767530000|2026-01-30 10:05:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1769767550000|2026-01-30 10:05:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1769767560000|2026-01-30 10:06:00|||||||||2
1769767580000|2026-01-30 10:06:20|20.03|19.87|20.03|19.87|20.04|19.88|20.02|19.86|1
1769767590000|2026-01-30 10:06:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1769767620000|2026-01-30 10:07:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1769767630000|2026-01-30 10:07:10|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|2
1769767640000|2026-01-30 10:07:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1769767650000|2026-01-30 10:07:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1769767660000|2026-01-30 10:07:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1769767740000|2026-01-30 10:09:00|||||||||1
1769767810000|2026-01-30 10:10:10|||||||||3
1769767840000|2026-01-30 10:10:40|||||||||1
1769767910000|2026-01-30 10:11:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|11
1769767930000|2026-01-30 10:12:10|||||||||11
1769767970000|2026-01-30 10:12:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1769767980000|2026-01-30 10:13:00|||||||||3
1769768000000|2026-01-30 10:13:20|||||||||1
1769768080000|2026-01-30 10:14:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1769768090000|2026-01-30 10:14:50|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|57
1769768100000|2026-01-30 10:15:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1769768110000|2026-01-30 10:15:10|19.99|19.83|19.99|19.83|20.02|19.86|19.99|19.83|19
1769768120000|2026-01-30 10:15:20|||||||||10
1769768130000|2026-01-30 10:15:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|21
1769768140000|2026-01-30 10:15:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1769768170000|2026-01-30 10:16:10|||||||||1
1769768220000|2026-01-30 10:17:00|||||||||1
1769768230000|2026-01-30 10:17:10|||||||||1
1769768240000|2026-01-30 10:17:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|4
1769768250000|2026-01-30 10:17:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1769768270000|2026-01-30 10:17:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1769768280000|2026-01-30 10:18:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|7
1769768290000|2026-01-30 10:18:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1769768300000|2026-01-30 10:18:20|||||||||2
1769768310000|2026-01-30 10:18:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1769768320000|2026-01-30 10:18:40|20.02|19.86|20.03|19.87|20.03|19.87|19.99|19.83|6
1769768340000|2026-01-30 10:19:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1769768380000|2026-01-30 10:19:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1769768400000|2026-01-30 10:20:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|50
1769768420000|2026-01-30 10:20:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1769768430000|2026-01-30 10:20:30|||||||||3
1769768510000|2026-01-30 10:21:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1769768520000|2026-01-30 10:22:00|||||||||2
1769768530000|2026-01-30 10:22:10|||||||||6
1769768550000|2026-01-30 10:22:30|||||||||7
1769768560000|2026-01-30 10:22:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|10
1769768570000|2026-01-30 10:22:50|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1769768580000|2026-01-30 10:23:00|||||||||26
1769768590000|2026-01-30 10:23:10|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|157
1769768600000|2026-01-30 10:23:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1769768620000|2026-01-30 10:23:40|||||||||1
1769768640000|2026-01-30 10:24:00|||||||||21
1769768670000|2026-01-30 10:24:30|||||||||14
1769768700000|2026-01-30 10:25:00|||||||||2
1769768710000|2026-01-30 10:25:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1769768750000|2026-01-30 10:25:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|3
1769768760000|2026-01-30 10:26:00|||||||||2
1769768770000|2026-01-30 10:26:10|||||||||2
1769768780000|2026-01-30 10:26:20|||||||||1
1769768790000|2026-01-30 10:26:30|||||||||2
1769768810000|2026-01-30 10:26:50|19.94|19.78|19.95|19.79|19.96|19.8|19.94|19.78|2
1769768820000|2026-01-30 10:27:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|1
1769768830000|2026-01-30 10:27:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769768840000|2026-01-30 10:27:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|91
1769768870000|2026-01-30 10:27:50|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|19
1769768900000|2026-01-30 10:28:20|||||||||22
1769768940000|2026-01-30 10:29:00|||||||||9
1769768980000|2026-01-30 10:29:40|||||||||9
1769769000000|2026-01-30 10:30:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|12
1769769010000|2026-01-30 10:30:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|1
1769769050000|2026-01-30 10:30:50|||||||||1
1769769100000|2026-01-30 10:31:40|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|10
1769769110000|2026-01-30 10:31:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1769769120000|2026-01-30 10:32:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|42
1769769130000|2026-01-30 10:32:10|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|21
1769769140000|2026-01-30 10:32:20|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|6
1769769150000|2026-01-30 10:32:30|||||||||1
1769769160000|2026-01-30 10:32:40|||||||||1
1769769180000|2026-01-30 10:33:00|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|9
1769769190000|2026-01-30 10:33:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|1
1769769240000|2026-01-30 10:34:00|||||||||36
1769769320000|2026-01-30 10:35:20|||||||||1
1769769390000|2026-01-30 10:36:30|||||||||1
1769769430000|2026-01-30 10:37:10|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|29
1769769440000|2026-01-30 10:37:20|||||||||12
1769769500000|2026-01-30 10:38:20|||||||||3
1769769530000|2026-01-30 10:38:50|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|3
1769769600000|2026-01-30 10:40:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1769769610000|2026-01-30 10:40:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1769769620000|2026-01-30 10:40:20|19.89|19.73|19.9|19.74|19.91|19.75|19.89|19.73|0
1769769630000|2026-01-30 10:40:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769769750000|2026-01-30 10:42:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|24
1769769780000|2026-01-30 10:43:00|19.91|19.75|19.93|19.77|19.94|19.78|19.91|19.75|5
1769769790000|2026-01-30 10:43:10|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|9
1769769810000|2026-01-30 10:43:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1769769830000|2026-01-30 10:43:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|9
1769769840000|2026-01-30 10:44:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769769850000|2026-01-30 10:44:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1769769860000|2026-01-30 10:44:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1769769870000|2026-01-30 10:44:30|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|1
1769769880000|2026-01-30 10:44:40|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|1
1769769950000|2026-01-30 10:45:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|36
1769770050000|2026-01-30 10:47:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1769770060000|2026-01-30 10:47:40|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|9
1769770070000|2026-01-30 10:47:50|||||||||8
1769770130000|2026-01-30 10:48:50|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|25
1769770170000|2026-01-30 10:49:30|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|2
1769770210000|2026-01-30 10:50:10|||||||||1
1769770340000|2026-01-30 10:52:20|||||||||1
1769770360000|2026-01-30 10:52:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|5
1769770370000|2026-01-30 10:52:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|16
1769770380000|2026-01-30 10:53:00|||||||||7
1769770390000|2026-01-30 10:53:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|4
1769770400000|2026-01-30 10:53:20|||||||||55
1769770410000|2026-01-30 10:53:30|||||||||2
1769770420000|2026-01-30 10:53:40|19.88|19.72|19.89|19.73|19.89|19.73|19.86|19.7|6
1769770430000|2026-01-30 10:53:50|||||||||2
1769770440000|2026-01-30 10:54:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1769770460000|2026-01-30 10:54:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1769770490000|2026-01-30 10:54:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|63
1769770500000|2026-01-30 10:55:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|22
1769770510000|2026-01-30 10:55:10|||||||||17
1769770540000|2026-01-30 10:55:40|||||||||3
1769770640000|2026-01-30 10:57:20|||||||||2
1769770650000|2026-01-30 10:57:30|||||||||1
1769770660000|2026-01-30 10:57:40|||||||||5
1769770840000|2026-01-30 11:00:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|27
1769770850000|2026-01-30 11:00:50|||||||||7
1769770860000|2026-01-30 11:01:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1769770870000|2026-01-30 11:01:10|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|3
1769770880000|2026-01-30 11:01:20|19.9|19.74|19.9|19.74|19.91|19.75|19.89|19.73|4
1769770890000|2026-01-30 11:01:30|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|14
1769770900000|2026-01-30 11:01:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1769770910000|2026-01-30 11:01:50|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|3
1769770950000|2026-01-30 11:02:30|||||||||2
1769770990000|2026-01-30 11:03:10|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|96
1769771000000|2026-01-30 11:03:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|20
1769771040000|2026-01-30 11:04:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1769771080000|2026-01-30 11:04:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1769771120000|2026-01-30 11:05:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769771130000|2026-01-30 11:05:30|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|22
1769771140000|2026-01-30 11:05:40|||||||||1
1769771200000|2026-01-30 11:06:40|||||||||1
1769771220000|2026-01-30 11:07:00|19.85|19.69|19.83|19.67|19.86|19.7|19.83|19.67|4
1769771230000|2026-01-30 11:07:10|19.85|19.69|19.83|19.67|19.86|19.7|19.83|19.67|9
1769771290000|2026-01-30 11:08:10|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|2
1769771300000|2026-01-30 11:08:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1769771340000|2026-01-30 11:09:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1769771350000|2026-01-30 11:09:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1769771380000|2026-01-30 11:09:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1769771390000|2026-01-30 11:09:50|19.81|19.65|19.82|19.66|19.83|19.67|19.81|19.65|0
1769771400000|2026-01-30 11:10:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1769771410000|2026-01-30 11:10:10|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|0
1769771430000|2026-01-30 11:10:30|19.8|19.64|19.78|19.62|19.81|19.65|19.78|19.62|4
1769771440000|2026-01-30 11:10:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|9
1769771450000|2026-01-30 11:10:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|5
1769771470000|2026-01-30 11:11:10|||||||||3
1769771540000|2026-01-30 11:12:20|||||||||1
1769771550000|2026-01-30 11:12:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|203
1769771560000|2026-01-30 11:12:40|||||||||16
1769771580000|2026-01-30 11:13:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|56
1769771590000|2026-01-30 11:13:10|||||||||2
1769771650000|2026-01-30 11:14:10|||||||||1
1769771670000|2026-01-30 11:14:30|||||||||9
1769771710000|2026-01-30 11:15:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|61
1769771730000|2026-01-30 11:15:30|||||||||1
1769771830000|2026-01-30 11:17:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|29
1769771840000|2026-01-30 11:17:20|19.68|19.52|19.67|19.51|19.7|19.54|19.67|19.51|3
1769771900000|2026-01-30 11:18:20|||||||||25
1769771910000|2026-01-30 11:18:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1769772030000|2026-01-30 11:20:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1769772050000|2026-01-30 11:20:50|||||||||5
1769772080000|2026-01-30 11:21:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|8
1769772120000|2026-01-30 11:22:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1769772130000|2026-01-30 11:22:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1769772190000|2026-01-30 11:23:10|||||||||10
1769772200000|2026-01-30 11:23:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|27
1769772220000|2026-01-30 11:23:40|||||||||4
1769772330000|2026-01-30 11:25:30|||||||||10
1769772350000|2026-01-30 11:25:50|||||||||10
1769772360000|2026-01-30 11:26:00|||||||||13
1769772370000|2026-01-30 11:26:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|79
1769772530000|2026-01-30 11:28:50|||||||||1
1769772640000|2026-01-30 11:30:40|||||||||1
1769772660000|2026-01-30 11:31:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|71
1769772670000|2026-01-30 11:31:10|||||||||1
1769772680000|2026-01-30 11:31:20|||||||||1
1769772730000|2026-01-30 11:32:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|31
1769772740000|2026-01-30 11:32:20|||||||||4
1769772780000|2026-01-30 11:33:00|||||||||2
1769772790000|2026-01-30 11:33:10|||||||||50
1769772830000|2026-01-30 11:33:50|||||||||4
1769772880000|2026-01-30 11:34:40|||||||||5
1769773000000|2026-01-30 11:36:40|||||||||1
1769773080000|2026-01-30 11:38:00|||||||||2
1769773090000|2026-01-30 11:38:10|||||||||1
1769773100000|2026-01-30 11:38:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|16
1769773120000|2026-01-30 11:38:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1769773300000|2026-01-30 11:41:40|||||||||2
1769773310000|2026-01-30 11:41:50|||||||||2
1769773490000|2026-01-30 11:44:50|||||||||2
1769773520000|2026-01-30 11:45:20|||||||||1
1769773530000|2026-01-30 11:45:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|23
1769773590000|2026-01-30 11:46:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1769773600000|2026-01-30 11:46:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1769773640000|2026-01-30 11:47:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1769773650000|2026-01-30 11:47:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1769773670000|2026-01-30 11:47:50|19.6|19.44|19.59|19.43|19.62|19.46|19.59|19.43|2
1769773690000|2026-01-30 11:48:10|||||||||2
1769773700000|2026-01-30 11:48:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1769773710000|2026-01-30 11:48:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1769773730000|2026-01-30 11:48:50|19.58|19.42|19.6|19.44|19.62|19.46|19.58|19.42|22
1769773740000|2026-01-30 11:49:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|8
1769773760000|2026-01-30 11:49:20|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|2
1769773770000|2026-01-30 11:49:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|33
1769773780000|2026-01-30 11:49:40|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|9
1769773790000|2026-01-30 11:49:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|1
1769773800000|2026-01-30 11:50:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|3
1769773810000|2026-01-30 11:50:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|17
1769773820000|2026-01-30 11:50:20|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|12
1769773830000|2026-01-30 11:50:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1769773850000|2026-01-30 11:50:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|12
1769773860000|2026-01-30 11:51:00|||||||||16
1769773870000|2026-01-30 11:51:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|17
1769773880000|2026-01-30 11:51:20|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|8
1769773890000|2026-01-30 11:51:30|||||||||3
1769773900000|2026-01-30 11:51:40|||||||||51
1769773920000|2026-01-30 11:52:00|||||||||1
1769773930000|2026-01-30 11:52:10|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|5
1769773940000|2026-01-30 11:52:20|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|4
1769773950000|2026-01-30 11:52:30|||||||||1
1769773980000|2026-01-30 11:53:00|||||||||1
1769773990000|2026-01-30 11:53:10|||||||||1
1769774060000|2026-01-30 11:54:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1769774070000|2026-01-30 11:54:30|||||||||5
1769774080000|2026-01-30 11:54:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769774090000|2026-01-30 11:54:50|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|1
1769774100000|2026-01-30 11:55:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1769774110000|2026-01-30 11:55:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|27
1769774130000|2026-01-30 11:55:30|||||||||1
1769774140000|2026-01-30 11:55:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|42
1769774150000|2026-01-30 11:55:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|12
1769774160000|2026-01-30 11:56:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769774170000|2026-01-30 11:56:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|3
1769774180000|2026-01-30 11:56:20|||||||||16
1769774200000|2026-01-30 11:56:40|||||||||2
1769774230000|2026-01-30 11:57:10|||||||||8
1769774240000|2026-01-30 11:57:20|||||||||2
1769774250000|2026-01-30 11:57:30|19.39|19.23|19.4|19.24|19.41|19.25|19.39|19.23|11
1769774260000|2026-01-30 11:57:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769774270000|2026-01-30 11:57:50|19.4|19.24|19.41|19.25|19.41|19.25|19.36|19.2|75
1769774280000|2026-01-30 11:58:00|||||||||11
1769774290000|2026-01-30 11:58:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|3
1769774300000|2026-01-30 11:58:20|19.36|19.2|19.36|19.2|19.41|19.25|19.36|19.2|70
1769774310000|2026-01-30 11:58:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1769774320000|2026-01-30 11:58:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|11
1769774330000|2026-01-30 11:58:50|||||||||15
1769774340000|2026-01-30 11:59:00|||||||||3
1769774350000|2026-01-30 11:59:10|||||||||2
1769774380000|2026-01-30 11:59:40|||||||||1
1769774400000|2026-01-30 12:00:00|||||||||3
1769774430000|2026-01-30 12:00:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|32
1769774440000|2026-01-30 12:00:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1769774450000|2026-01-30 12:00:50|||||||||21
1769774460000|2026-01-30 12:01:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|22
1769774470000|2026-01-30 12:01:10|||||||||12
1769774480000|2026-01-30 12:01:20|||||||||1
1769774500000|2026-01-30 12:01:40|||||||||2
1769774520000|2026-01-30 12:02:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|9
1769774530000|2026-01-30 12:02:10|19.36|19.2|19.36|19.2|19.36|19.2|19.32|19.16|10
1769774550000|2026-01-30 12:02:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|55
1769774560000|2026-01-30 12:02:40|||||||||7
1769774590000|2026-01-30 12:03:10|||||||||4
1769774600000|2026-01-30 12:03:20|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|19
1769774610000|2026-01-30 12:03:30|||||||||1
1769774620000|2026-01-30 12:03:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|37
1769774630000|2026-01-30 12:03:50|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|7
1769774640000|2026-01-30 12:04:00|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|10
1769774650000|2026-01-30 12:04:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|35
1769774660000|2026-01-30 12:04:20|19.33|19.17|19.31|19.15|19.36|19.2|19.31|19.15|8
1769774670000|2026-01-30 12:04:30|||||||||7
1769774680000|2026-01-30 12:04:40|||||||||20
1769774690000|2026-01-30 12:04:50|||||||||7
1769774700000|2026-01-30 12:05:00|||||||||20
1769774710000|2026-01-30 12:05:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1769774720000|2026-01-30 12:05:20|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|6
1769774730000|2026-01-30 12:05:30|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|26
1769774740000|2026-01-30 12:05:40|||||||||2
1769774750000|2026-01-30 12:05:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|24
1769774760000|2026-01-30 12:06:00|||||||||1
1769774770000|2026-01-30 12:06:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1769774780000|2026-01-30 12:06:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|14
1769774790000|2026-01-30 12:06:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1769774800000|2026-01-30 12:06:40|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|140
1769774810000|2026-01-30 12:06:50|||||||||4
1769774820000|2026-01-30 12:07:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|21
1769774830000|2026-01-30 12:07:10|||||||||10
1769774850000|2026-01-30 12:07:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|192
1769774860000|2026-01-30 12:07:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|50
1769774870000|2026-01-30 12:07:50|||||||||13
1769774880000|2026-01-30 12:08:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|62
1769774900000|2026-01-30 12:08:20|||||||||3
1769774910000|2026-01-30 12:08:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1769774930000|2026-01-30 12:08:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1769774950000|2026-01-30 12:09:10|||||||||5
1769774960000|2026-01-30 12:09:20|||||||||1
1769774970000|2026-01-30 12:09:30|||||||||4
1769774980000|2026-01-30 12:09:40|||||||||5
1769775020000|2026-01-30 12:10:20|||||||||28
1769775060000|2026-01-30 12:11:00|||||||||1
1769775090000|2026-01-30 12:11:30|||||||||3
1769775100000|2026-01-30 12:11:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|28
1769775110000|2026-01-30 12:11:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1769775130000|2026-01-30 12:12:10|||||||||1
1769775140000|2026-01-30 12:12:20|||||||||8
1769775170000|2026-01-30 12:12:50|||||||||3
1769775180000|2026-01-30 12:13:00|||||||||1
1769775200000|2026-01-30 12:13:20|||||||||2
1769775210000|2026-01-30 12:13:30|19.41|19.25|19.42|19.26|19.44|19.28|19.41|19.25|16
1769775220000|2026-01-30 12:13:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|42
1769775240000|2026-01-30 12:14:00|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|27
1769775270000|2026-01-30 12:14:30|||||||||8
1769775280000|2026-01-30 12:14:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1769775350000|2026-01-30 12:15:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1769775360000|2026-01-30 12:16:00|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|10
1769775370000|2026-01-30 12:16:10|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|0
1769775380000|2026-01-30 12:16:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769775410000|2026-01-30 12:16:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|2
1769775470000|2026-01-30 12:17:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|2
1769775480000|2026-01-30 12:18:00|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|0
1769775490000|2026-01-30 12:18:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|1
1769775580000|2026-01-30 12:19:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|26
1769775630000|2026-01-30 12:20:30|||||||||4
1769775640000|2026-01-30 12:20:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1769775650000|2026-01-30 12:20:50|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|0
1769775660000|2026-01-30 12:21:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1769775670000|2026-01-30 12:21:10|||||||||1
1769775680000|2026-01-30 12:21:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769775690000|2026-01-30 12:21:30|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|15
1769775700000|2026-01-30 12:21:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1769775740000|2026-01-30 12:22:20|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|5
1769775750000|2026-01-30 12:22:30|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|7
1769775760000|2026-01-30 12:22:40|||||||||2
1769775770000|2026-01-30 12:22:50|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|21
1769775780000|2026-01-30 12:23:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|12
1769775790000|2026-01-30 12:23:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1769775800000|2026-01-30 12:23:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1769775870000|2026-01-30 12:24:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769775910000|2026-01-30 12:25:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1769775920000|2026-01-30 12:25:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769775930000|2026-01-30 12:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769775960000|2026-01-30 12:26:00|||||||||1
1769775970000|2026-01-30 12:26:10|19.44|19.28|19.42|19.26|19.44|19.28|19.41|19.25|6
1769775980000|2026-01-30 12:26:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1769776000000|2026-01-30 12:26:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|1
1769776010000|2026-01-30 12:26:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1769776020000|2026-01-30 12:27:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|5
1769776030000|2026-01-30 12:27:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1769776040000|2026-01-30 12:27:20|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|1
1769776050000|2026-01-30 12:27:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1769776060000|2026-01-30 12:27:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1769776240000|2026-01-30 12:30:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|16
1769776250000|2026-01-30 12:30:50|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|1
1769776320000|2026-01-30 12:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1769776360000|2026-01-30 12:32:40|||||||||5
1769776370000|2026-01-30 12:32:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769776390000|2026-01-30 12:33:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|0
1769776410000|2026-01-30 12:33:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|7
1769776420000|2026-01-30 12:33:40|||||||||2
1769776430000|2026-01-30 12:33:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|10
1769776450000|2026-01-30 12:34:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|2
1769776470000|2026-01-30 12:34:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|6
1769776510000|2026-01-30 12:35:10|||||||||2
1769776520000|2026-01-30 12:35:20|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|1
1769776550000|2026-01-30 12:35:50|||||||||1
1769776580000|2026-01-30 12:36:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|45
1769776590000|2026-01-30 12:36:30|||||||||14
1769776600000|2026-01-30 12:36:40|||||||||2
1769776610000|2026-01-30 12:36:50|||||||||1
1769776620000|2026-01-30 12:37:00|||||||||5
1769776650000|2026-01-30 12:37:30|||||||||1
1769776700000|2026-01-30 12:38:20|||||||||26
1769776710000|2026-01-30 12:38:30|||||||||4
1769776720000|2026-01-30 12:38:40|||||||||10
1769776730000|2026-01-30 12:38:50|||||||||1
1769776740000|2026-01-30 12:39:00|19.37|19.21|19.39|19.23|19.41|19.25|19.37|19.21|15
1769776750000|2026-01-30 12:39:10|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|3
1769776760000|2026-01-30 12:39:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1769776770000|2026-01-30 12:39:30|||||||||2
1769776780000|2026-01-30 12:39:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769776790000|2026-01-30 12:39:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769776820000|2026-01-30 12:40:20|||||||||1
1769776850000|2026-01-30 12:40:50|||||||||1
1769776870000|2026-01-30 12:41:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1769776880000|2026-01-30 12:41:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769776890000|2026-01-30 12:41:30|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|40
1769776900000|2026-01-30 12:41:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769776910000|2026-01-30 12:41:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769776950000|2026-01-30 12:42:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|11
1769777000000|2026-01-30 12:43:20|||||||||2
1769777010000|2026-01-30 12:43:30|||||||||43
1769777020000|2026-01-30 12:43:40|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|13
1769777030000|2026-01-30 12:43:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|2
1769777040000|2026-01-30 12:44:00|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|21
1769777050000|2026-01-30 12:44:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1769777070000|2026-01-30 12:44:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|9
1769777150000|2026-01-30 12:45:50|||||||||1
1769777180000|2026-01-30 12:46:20|||||||||2
1769777190000|2026-01-30 12:46:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1769777200000|2026-01-30 12:46:40|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|6
1769777240000|2026-01-30 12:47:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1769777250000|2026-01-30 12:47:30|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|1
1769777260000|2026-01-30 12:47:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|2
1769777290000|2026-01-30 12:48:10|||||||||3
1769777300000|2026-01-30 12:48:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|6
1769777320000|2026-01-30 12:48:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|1
1769777330000|2026-01-30 12:48:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|3
1769777340000|2026-01-30 12:49:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|1
1769777360000|2026-01-30 12:49:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1769777370000|2026-01-30 12:49:30|||||||||2
1769777410000|2026-01-30 12:50:10|||||||||1
1769777440000|2026-01-30 12:50:40|||||||||1
1769777460000|2026-01-30 12:51:00|||||||||2
1769777500000|2026-01-30 12:51:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1769777510000|2026-01-30 12:51:50|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|61
1769777520000|2026-01-30 12:52:00|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|12
1769777530000|2026-01-30 12:52:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1769777540000|2026-01-30 12:52:20|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|8
1769777550000|2026-01-30 12:52:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1769777570000|2026-01-30 12:52:50|||||||||2
1769777600000|2026-01-30 12:53:20|||||||||4
1769777630000|2026-01-30 12:53:50|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|33
1769777680000|2026-01-30 12:54:40|||||||||1
1769777690000|2026-01-30 12:54:50|||||||||1
1769777790000|2026-01-30 12:56:30|||||||||1
1769777810000|2026-01-30 12:56:50|||||||||1
1769777840000|2026-01-30 12:57:20|||||||||5
1769777910000|2026-01-30 12:58:30|||||||||2
1769777930000|2026-01-30 12:58:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|10
1769777960000|2026-01-30 12:59:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|29
1769777970000|2026-01-30 12:59:30|||||||||2
1769778000000|2026-01-30 13:00:00|||||||||1
1769778120000|2026-01-30 13:02:00|||||||||21
1769778150000|2026-01-30 13:02:30|||||||||1
1769778170000|2026-01-30 13:02:50|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|3
1769778180000|2026-01-30 13:03:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769778190000|2026-01-30 13:03:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1769778230000|2026-01-30 13:03:50|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|4
1769778280000|2026-01-30 13:04:40|||||||||1
1769778290000|2026-01-30 13:04:50|||||||||1
1769778360000|2026-01-30 13:06:00|||||||||1
1769778380000|2026-01-30 13:06:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|23
1769778390000|2026-01-30 13:06:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|22
1769778460000|2026-01-30 13:07:40|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|0
1769778490000|2026-01-30 13:08:10|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|12
1769778500000|2026-01-30 13:08:20|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|0
1769778530000|2026-01-30 13:08:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1769778660000|2026-01-30 13:11:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1769778680000|2026-01-30 13:11:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769778780000|2026-01-30 13:13:00|||||||||16
1769778810000|2026-01-30 13:13:30|||||||||2
1769778820000|2026-01-30 13:13:40|||||||||1
1769778850000|2026-01-30 13:14:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|3
1769778920000|2026-01-30 13:15:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|10
1769778940000|2026-01-30 13:15:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1769778950000|2026-01-30 13:15:50|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|0
1769778960000|2026-01-30 13:16:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769778990000|2026-01-30 13:16:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769779010000|2026-01-30 13:16:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|4
1769779020000|2026-01-30 13:17:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1769779060000|2026-01-30 13:17:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769779070000|2026-01-30 13:17:50|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|0
1769779080000|2026-01-30 13:18:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1769779100000|2026-01-30 13:18:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769779110000|2026-01-30 13:18:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1769779120000|2026-01-30 13:18:40|19.39|19.23|19.4|19.24|19.41|19.25|19.39|19.23|0
1769779130000|2026-01-30 13:18:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769779160000|2026-01-30 13:19:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1769779170000|2026-01-30 13:19:30|||||||||5
1769779180000|2026-01-30 13:19:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769779190000|2026-01-30 13:19:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769779220000|2026-01-30 13:20:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|33
1769779240000|2026-01-30 13:20:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|4
1769779290000|2026-01-30 13:21:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1769779330000|2026-01-30 13:22:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1769779370000|2026-01-30 13:22:50|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|27
1769779390000|2026-01-30 13:23:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|6
1769779410000|2026-01-30 13:23:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|9
1769779420000|2026-01-30 13:23:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|16
1769779430000|2026-01-30 13:23:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1769779440000|2026-01-30 13:24:00|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|0
1769779460000|2026-01-30 13:24:20|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|9
1769779520000|2026-01-30 13:25:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1769779540000|2026-01-30 13:25:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769779550000|2026-01-30 13:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769779570000|2026-01-30 13:26:10|||||||||28
1769779600000|2026-01-30 13:26:40|||||||||1
1769779620000|2026-01-30 13:27:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|13
1769779770000|2026-01-30 13:29:30|||||||||1
1769779780000|2026-01-30 13:29:40|||||||||3
1769779790000|2026-01-30 13:29:50|||||||||6
1769779800000|2026-01-30 13:30:00|19.47|19.31|19.52|19.36|19.52|19.36|19.44|19.28|34
1769779810000|2026-01-30 13:30:10|19.49|19.33|19.5|19.34|19.52|19.36|19.49|19.33|67
1769779820000|2026-01-30 13:30:20|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|4
1769779830000|2026-01-30 13:30:30|19.5|19.34|19.49|19.33|19.52|19.36|19.49|19.33|15
1769779840000|2026-01-30 13:30:40|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|7
1769779850000|2026-01-30 13:30:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|6
1769779860000|2026-01-30 13:31:00|19.44|19.28|19.47|19.31|19.49|19.33|19.44|19.28|3
1769779870000|2026-01-30 13:31:10|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|1
1769779880000|2026-01-30 13:31:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1769779890000|2026-01-30 13:31:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|7
1769779920000|2026-01-30 13:32:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|7
1769779930000|2026-01-30 13:32:10|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|3
1769779950000|2026-01-30 13:32:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|45
1769779970000|2026-01-30 13:32:50|||||||||11
1769779980000|2026-01-30 13:33:00|19.52|19.36|19.49|19.33|19.52|19.36|19.48|19.32|6
1769779990000|2026-01-30 13:33:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1769780000000|2026-01-30 13:33:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769780010000|2026-01-30 13:33:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|7
1769780030000|2026-01-30 13:33:50|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|7
1769780040000|2026-01-30 13:34:00|19.52|19.36|19.5|19.34|19.52|19.36|19.49|19.33|3
1769780050000|2026-01-30 13:34:10|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|2
1769780060000|2026-01-30 13:34:20|||||||||1
1769780070000|2026-01-30 13:34:30|19.5|19.34|19.49|19.33|19.52|19.36|19.49|19.33|15
1769780090000|2026-01-30 13:34:50|||||||||1
1769780100000|2026-01-30 13:35:00|||||||||2
1769780110000|2026-01-30 13:35:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769780120000|2026-01-30 13:35:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1769780130000|2026-01-30 13:35:30|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|58
1769780140000|2026-01-30 13:35:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|5
1769780150000|2026-01-30 13:35:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|3
1769780160000|2026-01-30 13:36:00|19.45|19.29|19.47|19.31|19.47|19.31|19.44|19.28|1
1769780170000|2026-01-30 13:36:10|19.45|19.29|19.44|19.28|19.47|19.31|19.44|19.28|2
1769780180000|2026-01-30 13:36:20|||||||||4
1769780200000|2026-01-30 13:36:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1769780220000|2026-01-30 13:37:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1769780230000|2026-01-30 13:37:10|||||||||1
1769780250000|2026-01-30 13:37:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1769780260000|2026-01-30 13:37:40|||||||||2
1769780270000|2026-01-30 13:37:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1769780280000|2026-01-30 13:38:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1769780290000|2026-01-30 13:38:10|||||||||4
1769780300000|2026-01-30 13:38:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|24
1769780310000|2026-01-30 13:38:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1769780320000|2026-01-30 13:38:40|||||||||58
1769780330000|2026-01-30 13:38:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|49
1769780370000|2026-01-30 13:39:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1769780380000|2026-01-30 13:39:40|||||||||1
1769780390000|2026-01-30 13:39:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|23
1769780410000|2026-01-30 13:40:10|||||||||1
1769780430000|2026-01-30 13:40:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|10
1769780440000|2026-01-30 13:40:40|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|5
1769780450000|2026-01-30 13:40:50|||||||||1
1769780460000|2026-01-30 13:41:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|20
1769780470000|2026-01-30 13:41:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1769780490000|2026-01-30 13:41:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|12
1769780520000|2026-01-30 13:42:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|58
1769780530000|2026-01-30 13:42:10|||||||||2
1769780560000|2026-01-30 13:42:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|3
1769780580000|2026-01-30 13:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1769780590000|2026-01-30 13:43:10|||||||||2
1769780620000|2026-01-30 13:43:40|||||||||9
1769780640000|2026-01-30 13:44:00|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|2
1769780650000|2026-01-30 13:44:10|||||||||4
1769780670000|2026-01-30 13:44:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1769780690000|2026-01-30 13:44:50|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|98
1769780710000|2026-01-30 13:45:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1769780780000|2026-01-30 13:46:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|19
1769780790000|2026-01-30 13:46:30|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|13
1769780820000|2026-01-30 13:47:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1769780840000|2026-01-30 13:47:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|3
1769780900000|2026-01-30 13:48:20|||||||||7
1769780930000|2026-01-30 13:48:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1769780940000|2026-01-30 13:49:00|||||||||10
1769780950000|2026-01-30 13:49:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|7
1769780980000|2026-01-30 13:49:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|6
1769780990000|2026-01-30 13:49:50|||||||||2
1769781090000|2026-01-30 13:51:30|||||||||2
1769781110000|2026-01-30 13:51:50|||||||||3
1769781160000|2026-01-30 13:52:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|47
1769781170000|2026-01-30 13:52:50|19.48|19.32|19.47|19.31|19.5|19.34|19.47|19.31|14
1769781190000|2026-01-30 13:53:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1769781200000|2026-01-30 13:53:20|19.52|19.36|19.51|19.35|19.52|19.36|19.47|19.31|1
1769781210000|2026-01-30 13:53:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1769781230000|2026-01-30 13:53:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|37
1769781250000|2026-01-30 13:54:10|||||||||1
1769781270000|2026-01-30 13:54:30|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|6
1769781280000|2026-01-30 13:54:40|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|10
1769781330000|2026-01-30 13:55:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1769781340000|2026-01-30 13:55:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1769781350000|2026-01-30 13:55:50|||||||||1
1769781370000|2026-01-30 13:56:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1769781390000|2026-01-30 13:56:30|19.49|19.33|19.5|19.34|19.5|19.34|19.47|19.31|29
1769781400000|2026-01-30 13:56:40|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|2
1769781410000|2026-01-30 13:56:50|19.49|19.33|19.49|19.33|19.5|19.34|19.47|19.31|0
1769781420000|2026-01-30 13:57:00|19.5|19.34|19.49|19.33|19.5|19.34|19.47|19.31|17
1769781430000|2026-01-30 13:57:10|19.47|19.31|19.51|19.35|19.52|19.36|19.47|19.31|1
1769781440000|2026-01-30 13:57:20|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1769781460000|2026-01-30 13:57:40|||||||||2
1769781510000|2026-01-30 13:58:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1769781520000|2026-01-30 13:58:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|13
1769781530000|2026-01-30 13:58:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1769781540000|2026-01-30 13:59:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1769781570000|2026-01-30 13:59:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|10
1769781580000|2026-01-30 13:59:40|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|9
1769781590000|2026-01-30 13:59:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|4
1769781600000|2026-01-30 14:00:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|24
1769781610000|2026-01-30 14:00:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|17
1769781630000|2026-01-30 14:00:30|||||||||3
1769781640000|2026-01-30 14:00:40|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|20
1769781650000|2026-01-30 14:00:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|7
1769781660000|2026-01-30 14:01:00|19.5|19.34|19.49|19.33|19.5|19.34|19.47|19.31|4
1769781670000|2026-01-30 14:01:10|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|0
1769781700000|2026-01-30 14:01:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|5
1769781740000|2026-01-30 14:02:20|||||||||1
1769781760000|2026-01-30 14:02:40|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|12
1769781790000|2026-01-30 14:03:10|||||||||1
1769781820000|2026-01-30 14:03:40|||||||||2
1769781830000|2026-01-30 14:03:50|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|23
1769781840000|2026-01-30 14:04:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1769781850000|2026-01-30 14:04:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|1
1769781860000|2026-01-30 14:04:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1769781870000|2026-01-30 14:04:30|||||||||2
1769781880000|2026-01-30 14:04:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1769781890000|2026-01-30 14:04:50|||||||||2
1769781900000|2026-01-30 14:05:00|||||||||1
1769781930000|2026-01-30 14:05:30|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|36
1769781940000|2026-01-30 14:05:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1769781950000|2026-01-30 14:05:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1769781960000|2026-01-30 14:06:00|||||||||1
1769781980000|2026-01-30 14:06:20|||||||||1
1769781990000|2026-01-30 14:06:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1769782010000|2026-01-30 14:06:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1769782030000|2026-01-30 14:07:10|19.44|19.28|19.47|19.31|19.47|19.31|19.43|19.27|23
1769782040000|2026-01-30 14:07:20|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|2
1769782050000|2026-01-30 14:07:30|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|6
1769782060000|2026-01-30 14:07:40|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|14
1769782100000|2026-01-30 14:08:20|||||||||1
1769782120000|2026-01-30 14:08:40|||||||||3
1769782130000|2026-01-30 14:08:50|||||||||2
1769782150000|2026-01-30 14:09:10|||||||||2
1769782170000|2026-01-30 14:09:30|||||||||3
1769782210000|2026-01-30 14:10:10|||||||||1
1769782230000|2026-01-30 14:10:30|||||||||10
1769782240000|2026-01-30 14:10:40|||||||||3
1769782290000|2026-01-30 14:11:30|||||||||6
1769782310000|2026-01-30 14:11:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|5
1769782320000|2026-01-30 14:12:00|||||||||1
1769782340000|2026-01-30 14:12:20|||||||||3
1769782350000|2026-01-30 14:12:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1769782370000|2026-01-30 14:12:50|||||||||32
1769782420000|2026-01-30 14:13:40|||||||||7
1769782450000|2026-01-30 14:14:10|||||||||1
1769782460000|2026-01-30 14:14:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1769782470000|2026-01-30 14:14:30|||||||||11
1769782480000|2026-01-30 14:14:40|||||||||1
1769782490000|2026-01-30 14:14:50|||||||||3
1769782540000|2026-01-30 14:15:40|||||||||1
1769782590000|2026-01-30 14:16:30|||||||||6
1769782600000|2026-01-30 14:16:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769782610000|2026-01-30 14:16:50|||||||||39
1769782620000|2026-01-30 14:17:00|||||||||7
1769782630000|2026-01-30 14:17:10|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|21
1769782650000|2026-01-30 14:17:30|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|1
1769782660000|2026-01-30 14:17:40|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|20
1769782670000|2026-01-30 14:17:50|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|5
1769782680000|2026-01-30 14:18:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1769782690000|2026-01-30 14:18:10|||||||||3
1769782720000|2026-01-30 14:18:40|||||||||3
1769782740000|2026-01-30 14:19:00|||||||||8
1769782780000|2026-01-30 14:19:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769782790000|2026-01-30 14:19:50|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|10
1769782800000|2026-01-30 14:20:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|10
1769782840000|2026-01-30 14:20:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1769782850000|2026-01-30 14:20:50|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|2
1769782860000|2026-01-30 14:21:00|19.4|19.24|19.39|19.23|19.42|19.26|19.39|19.23|0
1769782870000|2026-01-30 14:21:10|19.4|19.24|19.4|19.24|19.42|19.26|19.39|19.23|2
1769782880000|2026-01-30 14:21:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1769782890000|2026-01-30 14:21:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769782910000|2026-01-30 14:21:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1769782970000|2026-01-30 14:22:50|||||||||1
1769782980000|2026-01-30 14:23:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1769783020000|2026-01-30 14:23:40|||||||||1
1769783050000|2026-01-30 14:24:10|||||||||9
1769783060000|2026-01-30 14:24:20|||||||||1
1769783100000|2026-01-30 14:25:00|||||||||6
1769783110000|2026-01-30 14:25:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|30
1769783120000|2026-01-30 14:25:20|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|13
1769783140000|2026-01-30 14:25:40|||||||||3
1769783150000|2026-01-30 14:25:50|||||||||21
1769783160000|2026-01-30 14:26:00|||||||||5
1769783190000|2026-01-30 14:26:30|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|23
1769783200000|2026-01-30 14:26:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1769783210000|2026-01-30 14:26:50|||||||||1
1769783220000|2026-01-30 14:27:00|||||||||2
1769783230000|2026-01-30 14:27:10|||||||||6
1769783240000|2026-01-30 14:27:20|||||||||10
1769783250000|2026-01-30 14:27:30|||||||||8
1769783260000|2026-01-30 14:27:40|||||||||11
1769783280000|2026-01-30 14:28:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|23
1769783300000|2026-01-30 14:28:20|||||||||5
1769783320000|2026-01-30 14:28:40|||||||||2
1769783330000|2026-01-30 14:28:50|||||||||8
1769783340000|2026-01-30 14:29:00|||||||||8
1769783350000|2026-01-30 14:29:10|||||||||2
1769783370000|2026-01-30 14:29:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1769783380000|2026-01-30 14:29:40|||||||||2
1769783390000|2026-01-30 14:29:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1769783400000|2026-01-30 14:30:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|130
1769783410000|2026-01-30 14:30:10|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|12
1769783420000|2026-01-30 14:30:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|29
1769783430000|2026-01-30 14:30:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|30
1769783440000|2026-01-30 14:30:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|80
1769783450000|2026-01-30 14:30:50|||||||||2
1769783460000|2026-01-30 14:31:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|206
1769783470000|2026-01-30 14:31:10|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|92
1769783480000|2026-01-30 14:31:20|19.36|19.2|19.34|19.18|19.37|19.21|19.34|19.18|35
1769783490000|2026-01-30 14:31:30|19.37|19.21|19.37|19.21|19.37|19.21|19.34|19.18|69
1769783500000|2026-01-30 14:31:40|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|13
1769783510000|2026-01-30 14:31:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|32
1769783520000|2026-01-30 14:32:00|19.37|19.21|19.37|19.21|19.42|19.26|19.36|19.2|113
1769783530000|2026-01-30 14:32:10|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|22
1769783540000|2026-01-30 14:32:20|||||||||75
1769783550000|2026-01-30 14:32:30|19.32|19.16|19.29|19.13|19.34|19.18|19.29|19.13|44
1769783560000|2026-01-30 14:32:40|||||||||7
1769783570000|2026-01-30 14:32:50|||||||||7
1769783580000|2026-01-30 14:33:00|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|15
1769783590000|2026-01-30 14:33:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|54
1769783600000|2026-01-30 14:33:20|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|68
1769783610000|2026-01-30 14:33:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|8
1769783620000|2026-01-30 14:33:40|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|27
1769783630000|2026-01-30 14:33:50|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|1
1769783640000|2026-01-30 14:34:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|91
1769783650000|2026-01-30 14:34:10|||||||||16
1769783660000|2026-01-30 14:34:20|||||||||3
1769783670000|2026-01-30 14:34:30|||||||||5
1769783680000|2026-01-30 14:34:40|||||||||29
1769783700000|2026-01-30 14:35:00|||||||||137
1769783710000|2026-01-30 14:35:10|||||||||5
1769783720000|2026-01-30 14:35:20|||||||||7
1769783730000|2026-01-30 14:35:30|||||||||2
1769783740000|2026-01-30 14:35:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|57
1769783750000|2026-01-30 14:35:50|||||||||1
1769783760000|2026-01-30 14:36:00|||||||||37
1769783770000|2026-01-30 14:36:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|20
1769783780000|2026-01-30 14:36:20|||||||||17
1769783790000|2026-01-30 14:36:30|||||||||38
1769783800000|2026-01-30 14:36:40|||||||||4
1769783810000|2026-01-30 14:36:50|||||||||6
1769783820000|2026-01-30 14:37:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|64
1769783830000|2026-01-30 14:37:10|19.24|19.08|19.26|19.1|19.26|19.1|19.22|19.06|60
1769783840000|2026-01-30 14:37:20|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|66
1769783850000|2026-01-30 14:37:30|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|22
1769783860000|2026-01-30 14:37:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|101
1769783870000|2026-01-30 14:37:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|42
1769783880000|2026-01-30 14:38:00|19.18|19.02|19.16|19|19.18|19.02|19.16|19|23
1769783890000|2026-01-30 14:38:10|||||||||6
1769783900000|2026-01-30 14:38:20|||||||||6
1769783910000|2026-01-30 14:38:30|||||||||1
1769783920000|2026-01-30 14:38:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|89
1769783930000|2026-01-30 14:38:50|19.16|19|19.16|19|19.16|19|19.13|18.97|44
1769783940000|2026-01-30 14:39:00|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|50
1769783950000|2026-01-30 14:39:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|37
1769783960000|2026-01-30 14:39:20|||||||||29
1769783970000|2026-01-30 14:39:30|||||||||38
1769783980000|2026-01-30 14:39:40|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|30
1769783990000|2026-01-30 14:39:50|||||||||32
1769784000000|2026-01-30 14:40:00|19.1|18.94|19.1|18.94|19.13|18.97|19.09|18.93|38
1769784010000|2026-01-30 14:40:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1769784020000|2026-01-30 14:40:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|160
1769784030000|2026-01-30 14:40:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|53
1769784040000|2026-01-30 14:40:40|||||||||5
1769784050000|2026-01-30 14:40:50|||||||||55
1769784060000|2026-01-30 14:41:00|||||||||9
1769784070000|2026-01-30 14:41:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|26
1769784080000|2026-01-30 14:41:20|||||||||2
1769784090000|2026-01-30 14:41:30|||||||||14
1769784100000|2026-01-30 14:41:40|||||||||1
1769784110000|2026-01-30 14:41:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|47
1769784120000|2026-01-30 14:42:00|||||||||5
1769784130000|2026-01-30 14:42:10|||||||||8
1769784140000|2026-01-30 14:42:20|19.16|19|19.16|19|19.16|19|19.16|19|66
1769784150000|2026-01-30 14:42:30|||||||||10
1769784160000|2026-01-30 14:42:40|19.21|19.05|19.16|19|19.21|19.05|19.16|19|158
1769784170000|2026-01-30 14:42:50|||||||||6
1769784180000|2026-01-30 14:43:00|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|9
1769784200000|2026-01-30 14:43:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|7
1769784210000|2026-01-30 14:43:30|||||||||35
1769784220000|2026-01-30 14:43:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|62
1769784230000|2026-01-30 14:43:50|19.22|19.06|19.21|19.05|19.24|19.08|19.21|19.05|17
1769784240000|2026-01-30 14:44:00|||||||||46
1769784250000|2026-01-30 14:44:10|||||||||100
1769784260000|2026-01-30 14:44:20|19.22|19.06|19.21|19.05|19.24|19.08|19.21|19.05|17
1769784270000|2026-01-30 14:44:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|15
1769784280000|2026-01-30 14:44:40|||||||||5
1769784290000|2026-01-30 14:44:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1769784300000|2026-01-30 14:45:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|18
1769784310000|2026-01-30 14:45:10|19.22|19.06|19.24|19.08|19.24|19.08|19.21|19.05|25
1769784320000|2026-01-30 14:45:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|42
1769784330000|2026-01-30 14:45:30|||||||||5
1769784340000|2026-01-30 14:45:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|21
1769784350000|2026-01-30 14:45:50|||||||||3
1769784360000|2026-01-30 14:46:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|9
1769784370000|2026-01-30 14:46:10|||||||||12
1769784380000|2026-01-30 14:46:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1769784390000|2026-01-30 14:46:30|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|36
1769784400000|2026-01-30 14:46:40|||||||||39
1769784410000|2026-01-30 14:46:50|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|70
1769784420000|2026-01-30 14:47:00|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|16
1769784430000|2026-01-30 14:47:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|87
1769784440000|2026-01-30 14:47:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1769784450000|2026-01-30 14:47:30|19.19|19.03|19.16|19|19.19|19.03|19.16|19|44
1769784460000|2026-01-30 14:47:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|29
1769784470000|2026-01-30 14:47:50|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|11
1769784480000|2026-01-30 14:48:00|||||||||13
1769784490000|2026-01-30 14:48:10|||||||||17
1769784500000|2026-01-30 14:48:20|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|37
1769784510000|2026-01-30 14:48:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|14
1769784520000|2026-01-30 14:48:40|||||||||9
1769784530000|2026-01-30 14:48:50|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|9
1769784540000|2026-01-30 14:49:00|||||||||4
1769784550000|2026-01-30 14:49:10|19.21|19.05|19.19|19.03|19.21|19.05|19.16|19|36
1769784560000|2026-01-30 14:49:20|||||||||1
1769784570000|2026-01-30 14:49:30|19.16|19|19.16|19|19.17|19.01|19.16|19|16
1769784580000|2026-01-30 14:49:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1769784590000|2026-01-30 14:49:50|||||||||9
1769784600000|2026-01-30 14:50:00|19.21|19.05|19.19|19.03|19.24|19.08|19.19|19.03|20
1769784610000|2026-01-30 14:50:10|19.16|19|19.16|19|19.16|19|19.16|19|27
1769784620000|2026-01-30 14:50:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|59
1769784630000|2026-01-30 14:50:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|13
1769784640000|2026-01-30 14:50:40|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|12
1769784650000|2026-01-30 14:50:50|19.14|18.98|19.16|19|19.16|19|19.14|18.98|19
1769784660000|2026-01-30 14:51:00|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|23
1769784670000|2026-01-30 14:51:10|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|35
1769784680000|2026-01-30 14:51:20|||||||||19
1769784690000|2026-01-30 14:51:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1769784700000|2026-01-30 14:51:40|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|41
1769784710000|2026-01-30 14:51:50|||||||||13
1769784720000|2026-01-30 14:52:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|6
1769784730000|2026-01-30 14:52:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|10
1769784740000|2026-01-30 14:52:20|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|15
1769784750000|2026-01-30 14:52:30|||||||||5
1769784760000|2026-01-30 14:52:40|||||||||4
1769784770000|2026-01-30 14:52:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|14
1769784780000|2026-01-30 14:53:00|19.16|19|19.16|19|19.16|19|19.13|18.97|15
1769784800000|2026-01-30 14:53:20|19.19|19.03|19.17|19.01|19.19|19.03|19.16|19|21
1769784810000|2026-01-30 14:53:30|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|12
1769784820000|2026-01-30 14:53:40|19.17|19.01|19.19|19.03|19.19|19.03|19.16|19|74
1769784830000|2026-01-30 14:53:50|19.16|19|19.16|19|19.16|19|19.16|19|33
1769784840000|2026-01-30 14:54:00|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|7
1769784850000|2026-01-30 14:54:10|||||||||32
1769784860000|2026-01-30 14:54:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|13
1769784870000|2026-01-30 14:54:30|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|67
1769784880000|2026-01-30 14:54:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1769784890000|2026-01-30 14:54:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|8
1769784900000|2026-01-30 14:55:00|19.19|19.03|19.16|19|19.19|19.03|19.16|19|22
1769784910000|2026-01-30 14:55:10|19.17|19.01|19.16|19|19.19|19.03|19.16|19|44
1769784920000|2026-01-30 14:55:20|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|9
1769784930000|2026-01-30 14:55:30|19.17|19.01|19.16|19|19.19|19.03|19.16|19|5
1769784940000|2026-01-30 14:55:40|||||||||2
1769784950000|2026-01-30 14:55:50|||||||||1
1769784960000|2026-01-30 14:56:00|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|8
1769784980000|2026-01-30 14:56:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|10
1769784990000|2026-01-30 14:56:30|19.16|19|19.16|19|19.16|19|19.16|19|5
1769785000000|2026-01-30 14:56:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|46
1769785010000|2026-01-30 14:56:50|19.16|19|19.16|19|19.16|19|19.13|18.97|60
1769785030000|2026-01-30 14:57:10|||||||||6
1769785040000|2026-01-30 14:57:20|19.19|19.03|19.16|19|19.19|19.03|19.16|19|25
1769785050000|2026-01-30 14:57:30|||||||||4
1769785060000|2026-01-30 14:57:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|13
1769785070000|2026-01-30 14:57:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1769785080000|2026-01-30 14:58:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|7
1769785090000|2026-01-30 14:58:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|43
1769785100000|2026-01-30 14:58:20|19.17|19.01|19.16|19|19.19|19.03|19.16|19|42
1769785110000|2026-01-30 14:58:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|21
1769785120000|2026-01-30 14:58:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1769785130000|2026-01-30 14:58:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1769785140000|2026-01-30 14:59:00|||||||||27
1769785150000|2026-01-30 14:59:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1769785160000|2026-01-30 14:59:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|57
1769785170000|2026-01-30 14:59:30|||||||||12
1769785190000|2026-01-30 14:59:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|60
1769785200000|2026-01-30 15:00:00|19.24|19.08|19.24|19.08|19.26|19.1|19.21|19.05|58
1769785210000|2026-01-30 15:00:10|19.21|19.05|19.24|19.08|19.26|19.1|19.21|19.05|31
1769785220000|2026-01-30 15:00:20|19.25|19.09|19.27|19.11|19.29|19.13|19.25|19.09|17
1769785230000|2026-01-30 15:00:30|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|6
1769785240000|2026-01-30 15:00:40|||||||||4
1769785250000|2026-01-30 15:00:50|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|17
1769785260000|2026-01-30 15:01:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|12
1769785270000|2026-01-30 15:01:10|||||||||3
1769785280000|2026-01-30 15:01:20|||||||||2
1769785290000|2026-01-30 15:01:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|18
1769785300000|2026-01-30 15:01:40|19.21|19.05|19.22|19.06|19.24|19.08|19.21|19.05|20
1769785310000|2026-01-30 15:01:50|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|3
1769785320000|2026-01-30 15:02:00|19.18|19.02|19.16|19|19.21|19.05|19.16|19|43
1769785330000|2026-01-30 15:02:10|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|31
1769785340000|2026-01-30 15:02:20|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|24
1769785350000|2026-01-30 15:02:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769785360000|2026-01-30 15:02:40|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|0
1769785370000|2026-01-30 15:02:50|||||||||2
1769785380000|2026-01-30 15:03:00|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|5
1769785390000|2026-01-30 15:03:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|28
1769785410000|2026-01-30 15:03:30|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|36
1769785420000|2026-01-30 15:03:40|19.22|19.06|19.24|19.08|19.24|19.08|19.21|19.05|2
1769785440000|2026-01-30 15:04:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1769785460000|2026-01-30 15:04:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1769785470000|2026-01-30 15:04:30|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|0
1769785480000|2026-01-30 15:04:40|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|9
1769785490000|2026-01-30 15:04:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|7
1769785500000|2026-01-30 15:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1769785510000|2026-01-30 15:05:10|19.22|19.06|19.21|19.05|19.24|19.08|19.21|19.05|11
1769785520000|2026-01-30 15:05:20|19.16|19|19.16|19|19.16|19|19.16|19|11
1769785530000|2026-01-30 15:05:30|||||||||1
1769785540000|2026-01-30 15:05:40|||||||||15
1769785560000|2026-01-30 15:06:00|||||||||14
1769785570000|2026-01-30 15:06:10|19.13|18.97|19.16|19|19.16|19|19.13|18.97|72
1769785580000|2026-01-30 15:06:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|45
1769785590000|2026-01-30 15:06:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|6
1769785610000|2026-01-30 15:06:50|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|17
1769785620000|2026-01-30 15:07:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|21
1769785630000|2026-01-30 15:07:10|||||||||61
1769785640000|2026-01-30 15:07:20|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|43
1769785670000|2026-01-30 15:07:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|34
1769785680000|2026-01-30 15:08:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|1
1769785690000|2026-01-30 15:08:10|||||||||6
1769785700000|2026-01-30 15:08:20|||||||||1
1769785710000|2026-01-30 15:08:30|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|15
1769785720000|2026-01-30 15:08:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|72
1769785730000|2026-01-30 15:08:50|||||||||1
1769785740000|2026-01-30 15:09:00|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|13
1769785750000|2026-01-30 15:09:10|||||||||3
1769785760000|2026-01-30 15:09:20|||||||||8
1769785770000|2026-01-30 15:09:30|||||||||2
1769785780000|2026-01-30 15:09:40|19.08|18.92|19.05|18.89|19.08|18.92|19.03|18.87|45
1769785790000|2026-01-30 15:09:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|8
1769785800000|2026-01-30 15:10:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1769785810000|2026-01-30 15:10:10|||||||||7
1769785820000|2026-01-30 15:10:20|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|44
1769785830000|2026-01-30 15:10:30|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|25
1769785840000|2026-01-30 15:10:40|||||||||15
1769785860000|2026-01-30 15:11:00|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|49
1769785870000|2026-01-30 15:11:10|||||||||2
1769785880000|2026-01-30 15:11:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|35
1769785890000|2026-01-30 15:11:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|4
1769785910000|2026-01-30 15:11:50|||||||||2
1769785920000|2026-01-30 15:12:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|30
1769785940000|2026-01-30 15:12:20|||||||||1
1769785950000|2026-01-30 15:12:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1769785960000|2026-01-30 15:12:40|||||||||1
1769785970000|2026-01-30 15:12:50|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|168
1769785980000|2026-01-30 15:13:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|30
1769785990000|2026-01-30 15:13:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1769786000000|2026-01-30 15:13:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|2
1769786010000|2026-01-30 15:13:30|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|17
1769786020000|2026-01-30 15:13:40|||||||||8
1769786040000|2026-01-30 15:14:00|||||||||2
1769786050000|2026-01-30 15:14:10|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|24
1769786060000|2026-01-30 15:14:20|||||||||6
1769786070000|2026-01-30 15:14:30|||||||||3
1769786080000|2026-01-30 15:14:40|19|18.84|19|18.84|19|18.84|18.98|18.82|30
1769786090000|2026-01-30 15:14:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1769786100000|2026-01-30 15:15:00|||||||||2
1769786120000|2026-01-30 15:15:20|||||||||2
1769786140000|2026-01-30 15:15:40|||||||||13
1769786160000|2026-01-30 15:16:00|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|105
1769786170000|2026-01-30 15:16:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|143
1769786180000|2026-01-30 15:16:20|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|16
1769786190000|2026-01-30 15:16:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|21
1769786200000|2026-01-30 15:16:40|||||||||1
1769786210000|2026-01-30 15:16:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1769786220000|2026-01-30 15:17:00|18.95|18.79|18.93|18.77|18.96|18.8|18.93|18.77|36
1769786230000|2026-01-30 15:17:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|74
1769786240000|2026-01-30 15:17:20|||||||||50
1769786250000|2026-01-30 15:17:30|||||||||5
1769786260000|2026-01-30 15:17:40|||||||||13
1769786270000|2026-01-30 15:17:50|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|3
1769786280000|2026-01-30 15:18:00|||||||||2
1769786290000|2026-01-30 15:18:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|40
1769786310000|2026-01-30 15:18:30|||||||||2
1769786320000|2026-01-30 15:18:40|||||||||1
1769786360000|2026-01-30 15:19:20|||||||||24
1769786370000|2026-01-30 15:19:30|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|44
1769786380000|2026-01-30 15:19:40|||||||||50
1769786390000|2026-01-30 15:19:50|||||||||2
1769786400000|2026-01-30 15:20:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1769786410000|2026-01-30 15:20:10|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|41
1769786420000|2026-01-30 15:20:20|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|17
1769786440000|2026-01-30 15:20:40|||||||||9
1769786460000|2026-01-30 15:21:00|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|18
1769786470000|2026-01-30 15:21:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|5
1769786480000|2026-01-30 15:21:20|18.99|18.83|19.01|18.85|19.01|18.85|18.98|18.82|60
1769786490000|2026-01-30 15:21:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|8
1769786500000|2026-01-30 15:21:40|||||||||1
1769786520000|2026-01-30 15:22:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|225
1769786530000|2026-01-30 15:22:10|||||||||297
1769786540000|2026-01-30 15:22:20|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|66
1769786550000|2026-01-30 15:22:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|53
1769786560000|2026-01-30 15:22:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|14
1769786570000|2026-01-30 15:22:50|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|12
1769786580000|2026-01-30 15:23:00|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|13
1769786590000|2026-01-30 15:23:10|||||||||6
1769786600000|2026-01-30 15:23:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|10
1769786610000|2026-01-30 15:23:30|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|99
1769786620000|2026-01-30 15:23:40|||||||||2
1769786630000|2026-01-30 15:23:50|||||||||2
1769786640000|2026-01-30 15:24:00|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|5
1769786670000|2026-01-30 15:24:30|||||||||11
1769786690000|2026-01-30 15:24:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|29
1769786700000|2026-01-30 15:25:00|||||||||17
1769786710000|2026-01-30 15:25:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|12
1769786720000|2026-01-30 15:25:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|22
1769786730000|2026-01-30 15:25:30|||||||||6
1769786740000|2026-01-30 15:25:40|||||||||8
1769786760000|2026-01-30 15:26:00|||||||||9
1769786770000|2026-01-30 15:26:10|19.14|18.98|19.16|19|19.16|19|19.13|18.97|95
1769786780000|2026-01-30 15:26:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|85
1769786790000|2026-01-30 15:26:30|19.16|19|19.19|19.03|19.19|19.03|19.16|19|74
1769786800000|2026-01-30 15:26:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|65
1769786810000|2026-01-30 15:26:50|||||||||9
1769786820000|2026-01-30 15:27:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|33
1769786830000|2026-01-30 15:27:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|105
1769786840000|2026-01-30 15:27:20|||||||||14
1769786850000|2026-01-30 15:27:30|||||||||3
1769786860000|2026-01-30 15:27:40|19.18|19.02|19.16|19|19.19|19.03|19.16|19|11
1769786870000|2026-01-30 15:27:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1769786880000|2026-01-30 15:28:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|67
1769786890000|2026-01-30 15:28:10|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|5
1769786900000|2026-01-30 15:28:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1769786910000|2026-01-30 15:28:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1769786920000|2026-01-30 15:28:40|||||||||7
1769786930000|2026-01-30 15:28:50|19.24|19.08|19.23|19.07|19.24|19.08|19.22|19.06|3
1769786940000|2026-01-30 15:29:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|10
1769786950000|2026-01-30 15:29:10|19.23|19.07|19.26|19.1|19.27|19.11|19.23|19.07|21
1769786960000|2026-01-30 15:29:20|19.27|19.11|19.32|19.16|19.32|19.16|19.26|19.1|5
1769786970000|2026-01-30 15:29:30|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|28
1769786980000|2026-01-30 15:29:40|19.27|19.11|19.29|19.13|19.32|19.16|19.27|19.11|32
1769786990000|2026-01-30 15:29:50|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|5
1769787000000|2026-01-30 15:30:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|82
1769787010000|2026-01-30 15:30:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|47
1769787020000|2026-01-30 15:30:20|19.35|19.19|19.32|19.16|19.37|19.21|19.32|19.16|36
1769787030000|2026-01-30 15:30:30|||||||||9
1769787040000|2026-01-30 15:30:40|||||||||14
1769787050000|2026-01-30 15:30:50|||||||||10
1769787060000|2026-01-30 15:31:00|||||||||27
1769787070000|2026-01-30 15:31:10|||||||||51
1769787080000|2026-01-30 15:31:20|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|21
1769787090000|2026-01-30 15:31:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1769787100000|2026-01-30 15:31:40|||||||||10
1769787110000|2026-01-30 15:31:50|19.31|19.15|19.32|19.16|19.32|19.16|19.29|19.13|22
1769787120000|2026-01-30 15:32:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|27
1769787130000|2026-01-30 15:32:10|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|48
1769787140000|2026-01-30 15:32:20|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|11
1769787150000|2026-01-30 15:32:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|15
1769787160000|2026-01-30 15:32:40|||||||||8
1769787170000|2026-01-30 15:32:50|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|86
1769787180000|2026-01-30 15:33:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|40
1769787190000|2026-01-30 15:33:10|||||||||16
1769787200000|2026-01-30 15:33:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|11
1769787210000|2026-01-30 15:33:30|19.27|19.11|19.29|19.13|19.29|19.13|19.26|19.1|15
1769787220000|2026-01-30 15:33:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|21
1769787230000|2026-01-30 15:33:50|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|13
1769787240000|2026-01-30 15:34:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|1
1769787250000|2026-01-30 15:34:10|||||||||4
1769787260000|2026-01-30 15:34:20|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|38
1769787270000|2026-01-30 15:34:30|||||||||13
1769787280000|2026-01-30 15:34:40|||||||||2
1769787300000|2026-01-30 15:35:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|15
1769787310000|2026-01-30 15:35:10|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|8
1769787320000|2026-01-30 15:35:20|19.16|19|19.16|19|19.16|19|19.16|19|89
1769787330000|2026-01-30 15:35:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|88
1769787340000|2026-01-30 15:35:40|||||||||2
1769787350000|2026-01-30 15:35:50|||||||||60
1769787360000|2026-01-30 15:36:00|19.08|18.92|19.14|18.98|19.14|18.98|19.08|18.92|102
1769787370000|2026-01-30 15:36:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|4
1769787380000|2026-01-30 15:36:20|19.16|19|19.16|19|19.16|19|19.14|18.98|12
1769787390000|2026-01-30 15:36:30|19.14|18.98|19.18|19.02|19.19|19.03|19.14|18.98|54
1769787400000|2026-01-30 15:36:40|19.16|19|19.14|18.98|19.19|19.03|19.14|18.98|23
1769787410000|2026-01-30 15:36:50|19.16|19|19.19|19.03|19.19|19.03|19.14|18.98|8
1769787420000|2026-01-30 15:37:00|19.16|19|19.19|19.03|19.19|19.03|19.14|18.98|13
1769787430000|2026-01-30 15:37:10|19.18|19.02|19.19|19.03|19.19|19.03|19.16|19|1
1769787440000|2026-01-30 15:37:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1769787470000|2026-01-30 15:37:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|16
1769787480000|2026-01-30 15:38:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|17
1769787490000|2026-01-30 15:38:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|19
1769787500000|2026-01-30 15:38:20|19.13|18.97|19.11|18.95|19.14|18.98|19.11|18.95|16
1769787510000|2026-01-30 15:38:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|43
1769787520000|2026-01-30 15:38:40|19.08|18.92|19.09|18.93|19.09|18.93|19.06|18.9|19
1769787530000|2026-01-30 15:38:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|62
1769787560000|2026-01-30 15:39:20|||||||||1
1769787580000|2026-01-30 15:39:40|||||||||1
1769787590000|2026-01-30 15:39:50|||||||||5
1769787600000|2026-01-30 15:40:00|19.06|18.9|19.06|18.9|19.09|18.93|19.06|18.9|86
1769787610000|2026-01-30 15:40:10|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|74
1769787620000|2026-01-30 15:40:20|||||||||4
1769787640000|2026-01-30 15:40:40|||||||||21
1769787660000|2026-01-30 15:41:00|||||||||13
1769787680000|2026-01-30 15:41:20|||||||||5
1769787690000|2026-01-30 15:41:30|||||||||14
1769787700000|2026-01-30 15:41:40|||||||||1
1769787710000|2026-01-30 15:41:50|||||||||41
1769787720000|2026-01-30 15:42:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|69
1769787750000|2026-01-30 15:42:30|||||||||8
1769787770000|2026-01-30 15:42:50|||||||||2
1769787780000|2026-01-30 15:43:00|||||||||6
1769787790000|2026-01-30 15:43:10|||||||||19
1769787810000|2026-01-30 15:43:30|||||||||6
1769787820000|2026-01-30 15:43:40|||||||||1
1769787840000|2026-01-30 15:44:00|||||||||5
1769787860000|2026-01-30 15:44:20|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|42
1769787870000|2026-01-30 15:44:30|||||||||1
1769787880000|2026-01-30 15:44:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|39
1769787890000|2026-01-30 15:44:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|44
1769787900000|2026-01-30 15:45:00|||||||||16
1769787910000|2026-01-30 15:45:10|||||||||2
1769787930000|2026-01-30 15:45:30|||||||||16
1769787950000|2026-01-30 15:45:50|18.98|18.82|18.99|18.83|19.01|18.85|18.98|18.82|26
1769787960000|2026-01-30 15:46:00|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|25
1769787970000|2026-01-30 15:46:10|||||||||6
1769787980000|2026-01-30 15:46:20|||||||||1
1769787990000|2026-01-30 15:46:30|||||||||9
1769788000000|2026-01-30 15:46:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1769788010000|2026-01-30 15:46:50|||||||||1
1769788020000|2026-01-30 15:47:00|||||||||14
1769788030000|2026-01-30 15:47:10|||||||||1
1769788040000|2026-01-30 15:47:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1769788050000|2026-01-30 15:47:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|39
1769788110000|2026-01-30 15:48:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1769788120000|2026-01-30 15:48:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|34
1769788130000|2026-01-30 15:48:50|||||||||8
1769788150000|2026-01-30 15:49:10|||||||||5
1769788200000|2026-01-30 15:50:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|85
1769788210000|2026-01-30 15:50:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|28
1769788220000|2026-01-30 15:50:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1769788230000|2026-01-30 15:50:30|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|28
1769788240000|2026-01-30 15:50:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1769788250000|2026-01-30 15:50:50|||||||||1
1769788260000|2026-01-30 15:51:00|18.98|18.82|18.99|18.83|19.01|18.85|18.98|18.82|45
1769788270000|2026-01-30 15:51:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|0
1769788280000|2026-01-30 15:51:20|||||||||8
1769788290000|2026-01-30 15:51:30|18.99|18.83|19.01|18.85|19.01|18.85|18.98|18.82|19
1769788300000|2026-01-30 15:51:40|||||||||6
1769788310000|2026-01-30 15:51:50|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|27
1769788320000|2026-01-30 15:52:00|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|20
1769788330000|2026-01-30 15:52:10|19.06|18.9|19.06|18.9|19.09|18.93|19.06|18.9|37
1769788340000|2026-01-30 15:52:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|43
1769788350000|2026-01-30 15:52:30|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|2
1769788360000|2026-01-30 15:52:40|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|24
1769788370000|2026-01-30 15:52:50|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|1
1769788380000|2026-01-30 15:53:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|8
1769788410000|2026-01-30 15:53:30|||||||||8
1769788430000|2026-01-30 15:53:50|||||||||16
1769788440000|2026-01-30 15:54:00|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|120
1769788450000|2026-01-30 15:54:10|||||||||2
1769788470000|2026-01-30 15:54:30|||||||||1
1769788480000|2026-01-30 15:54:40|||||||||16
1769788490000|2026-01-30 15:54:50|||||||||14
1769788500000|2026-01-30 15:55:00|19.08|18.92|19.09|18.93|19.09|18.93|19.06|18.9|19
1769788520000|2026-01-30 15:55:20|||||||||13
1769788530000|2026-01-30 15:55:30|||||||||1
1769788540000|2026-01-30 15:55:40|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|26
1769788550000|2026-01-30 15:55:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|16
1769788560000|2026-01-30 15:56:00|||||||||1
1769788570000|2026-01-30 15:56:10|||||||||1
1769788580000|2026-01-30 15:56:20|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|94
1769788590000|2026-01-30 15:56:30|19.11|18.95|19.14|18.98|19.14|18.98|19.1|18.94|31
1769788600000|2026-01-30 15:56:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|24
1769788610000|2026-01-30 15:56:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1769788620000|2026-01-30 15:57:00|||||||||1
1769788630000|2026-01-30 15:57:10|||||||||8
1769788640000|2026-01-30 15:57:20|||||||||1
1769788650000|2026-01-30 15:57:30|||||||||13
1769788660000|2026-01-30 15:57:40|||||||||1
1769788670000|2026-01-30 15:57:50|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|25
1769788680000|2026-01-30 15:58:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|26
1769788690000|2026-01-30 15:58:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|19
1769788700000|2026-01-30 15:58:20|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|33
1769788710000|2026-01-30 15:58:30|||||||||28
1769788720000|2026-01-30 15:58:40|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|57
1769788730000|2026-01-30 15:58:50|19.13|18.97|19.14|18.98|19.14|18.98|19.12|18.96|3
1769788740000|2026-01-30 15:59:00|||||||||1
1769788750000|2026-01-30 15:59:10|||||||||19
1769788760000|2026-01-30 15:59:20|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|3
1769788770000|2026-01-30 15:59:30|||||||||10
1769788780000|2026-01-30 15:59:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|42
1769788790000|2026-01-30 15:59:50|||||||||10
1769788800000|2026-01-30 16:00:00|||||||||6
1769788810000|2026-01-30 16:00:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|24
1769788820000|2026-01-30 16:00:20|||||||||1
1769788830000|2026-01-30 16:00:30|||||||||2
1769788840000|2026-01-30 16:00:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|5
1769788850000|2026-01-30 16:00:50|19.16|19|19.17|19.01|19.17|19.01|19.16|19|3
1769788860000|2026-01-30 16:01:00|||||||||2
1769788870000|2026-01-30 16:01:10|||||||||2
1769788880000|2026-01-30 16:01:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|29
1769788890000|2026-01-30 16:01:30|||||||||4
1769788900000|2026-01-30 16:01:40|||||||||5
1769788910000|2026-01-30 16:01:50|||||||||23
1769788920000|2026-01-30 16:02:00|||||||||23
1769788930000|2026-01-30 16:02:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1769788940000|2026-01-30 16:02:20|||||||||2
1769788950000|2026-01-30 16:02:30|||||||||2
1769788960000|2026-01-30 16:02:40|||||||||1
1769788970000|2026-01-30 16:02:50|||||||||2
1769788980000|2026-01-30 16:03:00|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|12
1769788990000|2026-01-30 16:03:10|||||||||1
1769789000000|2026-01-30 16:03:20|||||||||1
1769789010000|2026-01-30 16:03:30|||||||||1
1769789020000|2026-01-30 16:03:40|||||||||2
1769789030000|2026-01-30 16:03:50|||||||||2
1769789040000|2026-01-30 16:04:00|||||||||3
1769789050000|2026-01-30 16:04:10|||||||||2
1769789060000|2026-01-30 16:04:20|19.16|19|19.19|19.03|19.19|19.03|19.14|18.98|9
1769789070000|2026-01-30 16:04:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1769789080000|2026-01-30 16:04:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1769789090000|2026-01-30 16:04:50|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|6
1769789100000|2026-01-30 16:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|37
1769789110000|2026-01-30 16:05:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1769789120000|2026-01-30 16:05:20|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|14
1769789130000|2026-01-30 16:05:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|32
1769789140000|2026-01-30 16:05:40|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|15
1769789150000|2026-01-30 16:05:50|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|1
1769789160000|2026-01-30 16:06:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1769789170000|2026-01-30 16:06:10|||||||||3
1769789180000|2026-01-30 16:06:20|19.16|19|19.14|18.98|19.16|19|19.14|18.98|11
1769789190000|2026-01-30 16:06:30|||||||||51
1769789200000|2026-01-30 16:06:40|||||||||3
1769789210000|2026-01-30 16:06:50|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|3
1769789220000|2026-01-30 16:07:00|||||||||3
1769789230000|2026-01-30 16:07:10|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|3
1769789240000|2026-01-30 16:07:20|19.11|18.95|19.13|18.97|19.14|18.98|19.11|18.95|4
1769789250000|2026-01-30 16:07:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|4
1769789260000|2026-01-30 16:07:40|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|14
1769789270000|2026-01-30 16:07:50|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|6
1769789280000|2026-01-30 16:08:00|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|6
1769789290000|2026-01-30 16:08:10|||||||||1
1769789300000|2026-01-30 16:08:20|||||||||1
1769789310000|2026-01-30 16:08:30|||||||||1
1769789320000|2026-01-30 16:08:40|||||||||13
1769789330000|2026-01-30 16:08:50|||||||||10
1769789340000|2026-01-30 16:09:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|21
1769789350000|2026-01-30 16:09:10|||||||||1
1769789360000|2026-01-30 16:09:20|||||||||1
1769789370000|2026-01-30 16:09:30|||||||||2
1769789380000|2026-01-30 16:09:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|120
1769789390000|2026-01-30 16:09:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|2
1769789400000|2026-01-30 16:10:00|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|28
1769789410000|2026-01-30 16:10:10|19.16|19|19.17|19.01|19.17|19.01|19.14|18.98|16
1769789420000|2026-01-30 16:10:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|16
1769789440000|2026-01-30 16:10:40|||||||||2
1769789460000|2026-01-30 16:11:00|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|16
1769789470000|2026-01-30 16:11:10|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|2
1769789480000|2026-01-30 16:11:20|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|6
1769789490000|2026-01-30 16:11:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|8
1769789500000|2026-01-30 16:11:40|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|6
1769789510000|2026-01-30 16:11:50|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|8
1769789520000|2026-01-30 16:12:00|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|9
1769789530000|2026-01-30 16:12:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|8
1769789540000|2026-01-30 16:12:20|19.19|19.03|19.17|19.01|19.22|19.06|19.14|18.98|28
1769789550000|2026-01-30 16:12:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1769789560000|2026-01-30 16:12:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1769789570000|2026-01-30 16:12:50|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|2
1769789590000|2026-01-30 16:13:10|||||||||1
1769789600000|2026-01-30 16:13:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1769789610000|2026-01-30 16:13:30|||||||||5
1769789620000|2026-01-30 16:13:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1769789630000|2026-01-30 16:13:50|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|10
1769789640000|2026-01-30 16:14:00|||||||||1
1769789650000|2026-01-30 16:14:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|6
1769789660000|2026-01-30 16:14:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1769789670000|2026-01-30 16:14:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|2
1769789680000|2026-01-30 16:14:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1769789690000|2026-01-30 16:14:50|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|16
1769789700000|2026-01-30 16:15:00|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|62
1769789710000|2026-01-30 16:15:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|17
1769789730000|2026-01-30 16:15:30|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|41
1769789750000|2026-01-30 16:15:50|||||||||10
1769789760000|2026-01-30 16:16:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|16
1769789770000|2026-01-30 16:16:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|30
1769789780000|2026-01-30 16:16:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1769789790000|2026-01-30 16:16:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1769789820000|2026-01-30 16:17:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1769789830000|2026-01-30 16:17:10|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|10
1769789840000|2026-01-30 16:17:20|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|2
1769789850000|2026-01-30 16:17:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1769789860000|2026-01-30 16:17:40|||||||||24
1769789870000|2026-01-30 16:17:50|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|2
1769789880000|2026-01-30 16:18:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1769789900000|2026-01-30 16:18:20|||||||||1
1769789910000|2026-01-30 16:18:30|||||||||4
1769789920000|2026-01-30 16:18:40|||||||||34
1769789930000|2026-01-30 16:18:50|||||||||1
1769789940000|2026-01-30 16:19:00|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|62
1769789950000|2026-01-30 16:19:10|19.24|19.08|19.22|19.06|19.26|19.1|19.22|19.06|10
1769789960000|2026-01-30 16:19:20|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|23
1769789980000|2026-01-30 16:19:40|||||||||1
1769790000000|2026-01-30 16:20:00|||||||||2
1769790010000|2026-01-30 16:20:10|||||||||2
1769790020000|2026-01-30 16:20:20|||||||||1
1769790030000|2026-01-30 16:20:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1769790040000|2026-01-30 16:20:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1769790060000|2026-01-30 16:21:00|||||||||7
1769790070000|2026-01-30 16:21:10|19.29|19.13|19.32|19.16|19.35|19.19|19.27|19.11|117
1769790080000|2026-01-30 16:21:20|19.34|19.18|19.35|19.19|19.35|19.19|19.32|19.16|11
1769790090000|2026-01-30 16:21:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1769790100000|2026-01-30 16:21:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1769790140000|2026-01-30 16:22:20|||||||||2
1769790150000|2026-01-30 16:22:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|44
1769790160000|2026-01-30 16:22:40|||||||||5
1769790170000|2026-01-30 16:22:50|||||||||16
1769790180000|2026-01-30 16:23:00|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|43
1769790190000|2026-01-30 16:23:10|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|14
1769790200000|2026-01-30 16:23:20|19.31|19.15|19.3|19.14|19.32|19.16|19.3|19.14|5
1769790210000|2026-01-30 16:23:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|9
1769790220000|2026-01-30 16:23:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1769790230000|2026-01-30 16:23:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|16
1769790240000|2026-01-30 16:24:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|26
1769790250000|2026-01-30 16:24:10|19.34|19.18|19.35|19.19|19.35|19.19|19.32|19.16|8
1769790260000|2026-01-30 16:24:20|19.34|19.18|19.35|19.19|19.35|19.19|19.32|19.16|4
1769790270000|2026-01-30 16:24:30|19.34|19.18|19.32|19.16|19.35|19.19|19.32|19.16|2
1769790280000|2026-01-30 16:24:40|||||||||8
1769790290000|2026-01-30 16:24:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|2
1769790300000|2026-01-30 16:25:00|19.34|19.18|19.34|19.18|19.35|19.19|19.32|19.16|59
1769790310000|2026-01-30 16:25:10|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|17
1769790320000|2026-01-30 16:25:20|||||||||2
1769790330000|2026-01-30 16:25:30|||||||||3
1769790340000|2026-01-30 16:25:40|||||||||4
1769790350000|2026-01-30 16:25:50|19.31|19.15|19.27|19.11|19.32|19.16|19.27|19.11|248
1769790360000|2026-01-30 16:26:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|29
1769790370000|2026-01-30 16:26:10|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|49
1769790380000|2026-01-30 16:26:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|0
1769790390000|2026-01-30 16:26:30|||||||||2
1769790400000|2026-01-30 16:26:40|||||||||3
1769790410000|2026-01-30 16:26:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1769790420000|2026-01-30 16:27:00|19.31|19.15|19.29|19.13|19.32|19.16|19.27|19.11|24
1769790430000|2026-01-30 16:27:10|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|18
1769790440000|2026-01-30 16:27:20|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|2
1769790450000|2026-01-30 16:27:30|19.31|19.15|19.29|19.13|19.32|19.16|19.29|19.13|8
1769790460000|2026-01-30 16:27:40|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|0
1769790470000|2026-01-30 16:27:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1769790480000|2026-01-30 16:28:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|10
1769790490000|2026-01-30 16:28:10|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|24
1769790500000|2026-01-30 16:28:20|||||||||1
1769790510000|2026-01-30 16:28:30|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|3
1769790520000|2026-01-30 16:28:40|19.31|19.15|19.29|19.13|19.32|19.16|19.29|19.13|40
1769790530000|2026-01-30 16:28:50|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|6
1769790540000|2026-01-30 16:29:00|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|19
1769790550000|2026-01-30 16:29:10|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|12
1769790570000|2026-01-30 16:29:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|8
1769790580000|2026-01-30 16:29:40|||||||||2
1769790590000|2026-01-30 16:29:50|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|31
1769790600000|2026-01-30 16:30:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|33
1769790610000|2026-01-30 16:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1769790620000|2026-01-30 16:30:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|67
1769790630000|2026-01-30 16:30:30|||||||||2
1769790650000|2026-01-30 16:30:50|||||||||26
1769790660000|2026-01-30 16:31:00|19.19|19.03|19.21|19.05|19.22|19.06|19.19|19.03|75
1769790670000|2026-01-30 16:31:10|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|22
1769790680000|2026-01-30 16:31:20|19.22|19.06|19.22|19.06|19.24|19.08|19.19|19.03|28
1769790690000|2026-01-30 16:31:30|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|25
1769790710000|2026-01-30 16:31:50|||||||||5
1769790720000|2026-01-30 16:32:00|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|8
1769790730000|2026-01-30 16:32:10|||||||||10
1769790740000|2026-01-30 16:32:20|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|19
1769790750000|2026-01-30 16:32:30|||||||||10
1769790760000|2026-01-30 16:32:40|||||||||3
1769790770000|2026-01-30 16:32:50|||||||||2
1769790780000|2026-01-30 16:33:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|106
1769790790000|2026-01-30 16:33:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|24
1769790800000|2026-01-30 16:33:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|31
1769790810000|2026-01-30 16:33:30|19.23|19.07|19.27|19.11|19.27|19.11|19.22|19.06|21
1769790820000|2026-01-30 16:33:40|||||||||11
1769790830000|2026-01-30 16:33:50|||||||||1
1769790840000|2026-01-30 16:34:00|||||||||34
1769790850000|2026-01-30 16:34:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|25
1769790860000|2026-01-30 16:34:20|19.25|19.09|19.25|19.09|19.27|19.11|19.22|19.06|111
1769790870000|2026-01-30 16:34:30|19.26|19.1|19.25|19.09|19.27|19.11|19.25|19.09|1
1769790880000|2026-01-30 16:34:40|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|0
1769790890000|2026-01-30 16:34:50|||||||||29
1769790900000|2026-01-30 16:35:00|19.25|19.09|19.26|19.1|19.27|19.11|19.25|19.09|5
1769790910000|2026-01-30 16:35:10|19.25|19.09|19.27|19.11|19.3|19.14|19.25|19.09|46
1769790920000|2026-01-30 16:35:20|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|43
1769790930000|2026-01-30 16:35:30|||||||||35
1769790950000|2026-01-30 16:35:50|||||||||9
1769790960000|2026-01-30 16:36:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|63
1769790970000|2026-01-30 16:36:10|||||||||11
1769790980000|2026-01-30 16:36:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|21
1769790990000|2026-01-30 16:36:30|||||||||8
1769791000000|2026-01-30 16:36:40|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|130
1769791010000|2026-01-30 16:36:50|||||||||2
1769791020000|2026-01-30 16:37:00|||||||||4
1769791030000|2026-01-30 16:37:10|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|560
1769791040000|2026-01-30 16:37:20|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|13
1769791050000|2026-01-30 16:37:30|19.26|19.1|19.22|19.06|19.27|19.11|19.22|19.06|124
1769791060000|2026-01-30 16:37:40|||||||||49
1769791070000|2026-01-30 16:37:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|19
1769791080000|2026-01-30 16:38:00|||||||||2
1769791090000|2026-01-30 16:38:10|||||||||1
1769791100000|2026-01-30 16:38:20|||||||||4
1769791110000|2026-01-30 16:38:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|2
1769791120000|2026-01-30 16:38:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|1
1769791130000|2026-01-30 16:38:50|||||||||1
1769791140000|2026-01-30 16:39:00|||||||||13
1769791150000|2026-01-30 16:39:10|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|11
1769791160000|2026-01-30 16:39:20|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|1
1769791170000|2026-01-30 16:39:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|4
1769791180000|2026-01-30 16:39:40|||||||||45
1769791190000|2026-01-30 16:39:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1769791200000|2026-01-30 16:40:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|33
1769791210000|2026-01-30 16:40:10|||||||||25
1769791220000|2026-01-30 16:40:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|19
1769791230000|2026-01-30 16:40:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1769791240000|2026-01-30 16:40:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1769791250000|2026-01-30 16:40:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|3
1769791260000|2026-01-30 16:41:00|||||||||8
1769791270000|2026-01-30 16:41:10|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|3
1769791280000|2026-01-30 16:41:20|||||||||1
1769791290000|2026-01-30 16:41:30|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|2
1769791300000|2026-01-30 16:41:40|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|17
1769791310000|2026-01-30 16:41:50|||||||||1
1769791320000|2026-01-30 16:42:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1769791330000|2026-01-30 16:42:10|19.18|19.02|19.21|19.05|19.22|19.06|19.18|19.02|4
1769791340000|2026-01-30 16:42:20|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|2
1769791350000|2026-01-30 16:42:30|||||||||14
1769791360000|2026-01-30 16:42:40|||||||||4
1769791370000|2026-01-30 16:42:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|29
1769791390000|2026-01-30 16:43:10|||||||||1
1769791400000|2026-01-30 16:43:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1769791410000|2026-01-30 16:43:30|||||||||3
1769791420000|2026-01-30 16:43:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1769791430000|2026-01-30 16:43:50|||||||||1
1769791450000|2026-01-30 16:44:10|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|13
1769791460000|2026-01-30 16:44:20|||||||||58
1769791470000|2026-01-30 16:44:30|19.12|18.96|19.14|18.98|19.14|18.98|19.09|18.93|105
1769791480000|2026-01-30 16:44:40|||||||||36
1769791490000|2026-01-30 16:44:50|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|48
1769791500000|2026-01-30 16:45:00|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|2
1769791510000|2026-01-30 16:45:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1769791520000|2026-01-30 16:45:20|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|0
1769791540000|2026-01-30 16:45:40|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|10
1769791550000|2026-01-30 16:45:50|||||||||1
1769791590000|2026-01-30 16:46:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1769791610000|2026-01-30 16:46:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|97
1769791620000|2026-01-30 16:47:00|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|131
1769791630000|2026-01-30 16:47:10|||||||||112
1769791640000|2026-01-30 16:47:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|18
1769791650000|2026-01-30 16:47:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1769791670000|2026-01-30 16:47:50|||||||||6
1769791680000|2026-01-30 16:48:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|114
1769791690000|2026-01-30 16:48:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1769791700000|2026-01-30 16:48:20|||||||||22
1769791710000|2026-01-30 16:48:30|||||||||11
1769791720000|2026-01-30 16:48:40|||||||||11
1769791730000|2026-01-30 16:48:50|||||||||155
1769791740000|2026-01-30 16:49:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|2
1769791750000|2026-01-30 16:49:10|||||||||1
1769791760000|2026-01-30 16:49:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|45
1769791770000|2026-01-30 16:49:30|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|27
1769791780000|2026-01-30 16:49:40|||||||||131
1769791790000|2026-01-30 16:49:50|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|34
1769791800000|2026-01-30 16:50:00|||||||||2
1769791810000|2026-01-30 16:50:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|67
1769791840000|2026-01-30 16:50:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|19
1769791850000|2026-01-30 16:50:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1769791860000|2026-01-30 16:51:00|||||||||4
1769791880000|2026-01-30 16:51:20|||||||||1
1769791890000|2026-01-30 16:51:30|||||||||100
1769791900000|2026-01-30 16:51:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1769791910000|2026-01-30 16:51:50|||||||||7
1769791930000|2026-01-30 16:52:10|||||||||2
1769791950000|2026-01-30 16:52:30|||||||||56
1769791960000|2026-01-30 16:52:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|119
1769791970000|2026-01-30 16:52:50|||||||||21
1769791980000|2026-01-30 16:53:00|19.4|19.24|19.4|19.24|19.45|19.29|19.4|19.24|84
1769791990000|2026-01-30 16:53:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|30
1769792000000|2026-01-30 16:53:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|10
1769792010000|2026-01-30 16:53:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1769792020000|2026-01-30 16:53:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1769792040000|2026-01-30 16:54:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1769792050000|2026-01-30 16:54:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1769792060000|2026-01-30 16:54:20|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|7
1769792070000|2026-01-30 16:54:30|||||||||44
1769792080000|2026-01-30 16:54:40|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|64
1769792090000|2026-01-30 16:54:50|||||||||6
1769792100000|2026-01-30 16:55:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|36
1769792110000|2026-01-30 16:55:10|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|19
1769792140000|2026-01-30 16:55:40|||||||||1
1769792170000|2026-01-30 16:56:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|92
1769792180000|2026-01-30 16:56:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1769792190000|2026-01-30 16:56:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1769792210000|2026-01-30 16:56:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|33
1769792220000|2026-01-30 16:57:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|14
1769792230000|2026-01-30 16:57:10|||||||||2
1769792240000|2026-01-30 16:57:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1769792250000|2026-01-30 16:57:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1769792270000|2026-01-30 16:57:50|||||||||1
1769792280000|2026-01-30 16:58:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|29
1769792290000|2026-01-30 16:58:10|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|128
1769792300000|2026-01-30 16:58:20|||||||||8
1769792320000|2026-01-30 16:58:40|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|14
1769792330000|2026-01-30 16:58:50|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|11
1769792340000|2026-01-30 16:59:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|5
1769792350000|2026-01-30 16:59:10|||||||||7
1769792370000|2026-01-30 16:59:30|||||||||1
1769792390000|2026-01-30 16:59:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|30
1769792400000|2026-01-30 17:00:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|44
1769792410000|2026-01-30 17:00:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1769792420000|2026-01-30 17:00:20|||||||||8
1769792430000|2026-01-30 17:00:30|||||||||17
1769792440000|2026-01-30 17:00:40|||||||||25
1769792450000|2026-01-30 17:00:50|||||||||1
1769792460000|2026-01-30 17:01:00|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|57
1769792470000|2026-01-30 17:01:10|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|43
1769792480000|2026-01-30 17:01:20|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|66
1769792490000|2026-01-30 17:01:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|12
1769792500000|2026-01-30 17:01:40|19.44|19.28|19.42|19.26|19.45|19.29|19.42|19.26|7
1769792510000|2026-01-30 17:01:50|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|36
1769792520000|2026-01-30 17:02:00|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|10
1769792530000|2026-01-30 17:02:10|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|15
1769792540000|2026-01-30 17:02:20|||||||||5
1769792550000|2026-01-30 17:02:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1769792560000|2026-01-30 17:02:40|||||||||8
1769792570000|2026-01-30 17:02:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|31
1769792580000|2026-01-30 17:03:00|||||||||14
1769792590000|2026-01-30 17:03:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|13
1769792600000|2026-01-30 17:03:20|||||||||12
1769792610000|2026-01-30 17:03:30|||||||||2
1769792620000|2026-01-30 17:03:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|55
1769792630000|2026-01-30 17:03:50|19.49|19.33|19.5|19.34|19.5|19.34|19.47|19.31|33
1769792640000|2026-01-30 17:04:00|||||||||4
1769792650000|2026-01-30 17:04:10|||||||||5
1769792660000|2026-01-30 17:04:20|||||||||3
1769792670000|2026-01-30 17:04:30|||||||||6
1769792680000|2026-01-30 17:04:40|||||||||2
1769792690000|2026-01-30 17:04:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|49
1769792700000|2026-01-30 17:05:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|192
1769792710000|2026-01-30 17:05:10|||||||||40
1769792720000|2026-01-30 17:05:20|||||||||66
1769792740000|2026-01-30 17:05:40|||||||||2
1769792750000|2026-01-30 17:05:50|||||||||1
1769792760000|2026-01-30 17:06:00|||||||||3
1769792770000|2026-01-30 17:06:10|||||||||1
1769792780000|2026-01-30 17:06:20|||||||||40
1769792790000|2026-01-30 17:06:30|||||||||2
1769792800000|2026-01-30 17:06:40|||||||||44
1769792810000|2026-01-30 17:06:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|72
1769792820000|2026-01-30 17:07:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|43
1769792840000|2026-01-30 17:07:20|||||||||4
1769792850000|2026-01-30 17:07:30|||||||||113
1769792860000|2026-01-30 17:07:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|40
1769792870000|2026-01-30 17:07:50|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|20
1769792880000|2026-01-30 17:08:00|19.67|19.51|19.65|19.49|19.69|19.53|19.64|19.48|25
1769792890000|2026-01-30 17:08:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1769792900000|2026-01-30 17:08:20|||||||||13
1769792910000|2026-01-30 17:08:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|41
1769792920000|2026-01-30 17:08:40|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|20
1769792930000|2026-01-30 17:08:50|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|14
1769792940000|2026-01-30 17:09:00|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|103
1769792950000|2026-01-30 17:09:10|||||||||2
1769792960000|2026-01-30 17:09:20|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|25
1769792980000|2026-01-30 17:09:40|||||||||5
1769792990000|2026-01-30 17:09:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|30
1769793000000|2026-01-30 17:10:00|19.69|19.53|19.69|19.53|19.69|19.53|19.65|19.49|29
1769793010000|2026-01-30 17:10:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1769793020000|2026-01-30 17:10:20|||||||||12
1769793040000|2026-01-30 17:10:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|36
1769793050000|2026-01-30 17:10:50|||||||||4
1769793060000|2026-01-30 17:11:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|77
1769793070000|2026-01-30 17:11:10|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|59
1769793080000|2026-01-30 17:11:20|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|56
1769793090000|2026-01-30 17:11:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|52
1769793100000|2026-01-30 17:11:40|||||||||11
1769793110000|2026-01-30 17:11:50|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|20
1769793120000|2026-01-30 17:12:00|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|23
1769793130000|2026-01-30 17:12:10|||||||||12
1769793140000|2026-01-30 17:12:20|||||||||3
1769793150000|2026-01-30 17:12:30|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|24
1769793160000|2026-01-30 17:12:40|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|34
1769793170000|2026-01-30 17:12:50|19.62|19.46|19.64|19.48|19.65|19.49|19.6|19.44|6
1769793180000|2026-01-30 17:13:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|27
1769793190000|2026-01-30 17:13:10|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|13
1769793200000|2026-01-30 17:13:20|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|3
1769793210000|2026-01-30 17:13:30|19.62|19.46|19.6|19.44|19.64|19.48|19.6|19.44|17
1769793220000|2026-01-30 17:13:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|18
1769793230000|2026-01-30 17:13:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1769793250000|2026-01-30 17:14:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|101
1769793260000|2026-01-30 17:14:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1769793270000|2026-01-30 17:14:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|77
1769793280000|2026-01-30 17:14:40|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|33
1769793290000|2026-01-30 17:14:50|||||||||5
1769793300000|2026-01-30 17:15:00|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|65
1769793320000|2026-01-30 17:15:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|29
1769793330000|2026-01-30 17:15:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1769793340000|2026-01-30 17:15:40|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|58
1769793350000|2026-01-30 17:15:50|19.62|19.46|19.55|19.39|19.62|19.46|19.55|19.39|4
1769793360000|2026-01-30 17:16:00|||||||||66
1769793370000|2026-01-30 17:16:10|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|57
1769793380000|2026-01-30 17:16:20|||||||||10
1769793390000|2026-01-30 17:16:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|11
1769793400000|2026-01-30 17:16:40|19.57|19.41|19.57|19.41|19.6|19.44|19.55|19.39|22
1769793410000|2026-01-30 17:16:50|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|25
1769793420000|2026-01-30 17:17:00|||||||||4
1769793430000|2026-01-30 17:17:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|16
1769793460000|2026-01-30 17:17:40|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|98
1769793470000|2026-01-30 17:17:50|||||||||5
1769793480000|2026-01-30 17:18:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|38
1769793490000|2026-01-30 17:18:10|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|24
1769793500000|2026-01-30 17:18:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|8
1769793510000|2026-01-30 17:18:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1769793530000|2026-01-30 17:18:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1769793540000|2026-01-30 17:19:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|18
1769793550000|2026-01-30 17:19:10|19.47|19.31|19.49|19.33|19.52|19.36|19.47|19.31|183
1769793560000|2026-01-30 17:19:20|19.47|19.31|19.48|19.32|19.49|19.33|19.47|19.31|8
1769793570000|2026-01-30 17:19:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|5
1769793580000|2026-01-30 17:19:40|19.48|19.32|19.49|19.33|19.52|19.36|19.47|19.31|89
1769793590000|2026-01-30 17:19:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|38
1769793600000|2026-01-30 17:20:00|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|122
1769793610000|2026-01-30 17:20:10|19.4|19.24|19.41|19.25|19.44|19.28|19.4|19.24|277
1769793620000|2026-01-30 17:20:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|78
1769793630000|2026-01-30 17:20:30|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|39
1769793640000|2026-01-30 17:20:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|46
1769793650000|2026-01-30 17:20:50|||||||||6
1769793660000|2026-01-30 17:21:00|||||||||22
1769793670000|2026-01-30 17:21:10|||||||||6
1769793690000|2026-01-30 17:21:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|13
1769793700000|2026-01-30 17:21:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|50
1769793710000|2026-01-30 17:21:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|41
1769793720000|2026-01-30 17:22:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|89
1769793730000|2026-01-30 17:22:10|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|11
1769793740000|2026-01-30 17:22:20|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|155
1769793750000|2026-01-30 17:22:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|6
1769793760000|2026-01-30 17:22:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|24
1769793770000|2026-01-30 17:22:50|||||||||1
1769793780000|2026-01-30 17:23:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|60
1769793790000|2026-01-30 17:23:10|||||||||1
1769793800000|2026-01-30 17:23:20|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|76
1769793810000|2026-01-30 17:23:30|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|55
1769793820000|2026-01-30 17:23:40|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|373
1769793830000|2026-01-30 17:23:50|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|10
1769793840000|2026-01-30 17:24:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|24
1769793850000|2026-01-30 17:24:10|||||||||1
1769793860000|2026-01-30 17:24:20|||||||||1
1769793870000|2026-01-30 17:24:30|||||||||2
1769793880000|2026-01-30 17:24:40|||||||||13
1769793890000|2026-01-30 17:24:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|67
1769793900000|2026-01-30 17:25:00|19.34|19.18|19.31|19.15|19.36|19.2|19.28|19.12|106
1769793920000|2026-01-30 17:25:20|||||||||15
1769793930000|2026-01-30 17:25:30|||||||||1
1769793960000|2026-01-30 17:26:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|36
1769793970000|2026-01-30 17:26:10|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|176
1769793980000|2026-01-30 17:26:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1769793990000|2026-01-30 17:26:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1769794000000|2026-01-30 17:26:40|||||||||13
1769794010000|2026-01-30 17:26:50|||||||||3
1769794020000|2026-01-30 17:27:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1769794030000|2026-01-30 17:27:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|15
1769794040000|2026-01-30 17:27:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|64
1769794050000|2026-01-30 17:27:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|105
1769794060000|2026-01-30 17:27:40|||||||||14
1769794070000|2026-01-30 17:27:50|||||||||2
1769794090000|2026-01-30 17:28:10|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|12
1769794100000|2026-01-30 17:28:20|19.31|19.15|19.3|19.14|19.31|19.15|19.28|19.12|9
1769794110000|2026-01-30 17:28:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|3
1769794130000|2026-01-30 17:28:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1769794150000|2026-01-30 17:29:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|5
1769794180000|2026-01-30 17:29:40|||||||||7
1769794190000|2026-01-30 17:29:50|||||||||4
1769794200000|2026-01-30 17:30:00|19.31|19.15|19.28|19.12|19.31|19.15|19.27|19.11|26
1769794210000|2026-01-30 17:30:10|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|50
1769794230000|2026-01-30 17:30:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|2
1769794240000|2026-01-30 17:30:40|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|6
1769794250000|2026-01-30 17:30:50|||||||||4
1769794260000|2026-01-30 17:31:00|||||||||1
1769794270000|2026-01-30 17:31:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|21
1769794290000|2026-01-30 17:31:30|||||||||2
1769794300000|2026-01-30 17:31:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1769794310000|2026-01-30 17:31:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1769794320000|2026-01-30 17:32:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1769794330000|2026-01-30 17:32:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1769794340000|2026-01-30 17:32:20|||||||||3
1769794370000|2026-01-30 17:32:50|||||||||1
1769794380000|2026-01-30 17:33:00|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|18
1769794390000|2026-01-30 17:33:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|55
1769794400000|2026-01-30 17:33:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|21
1769794410000|2026-01-30 17:33:30|||||||||5
1769794420000|2026-01-30 17:33:40|||||||||4
1769794430000|2026-01-30 17:33:50|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|29
1769794450000|2026-01-30 17:34:10|||||||||4
1769794460000|2026-01-30 17:34:20|||||||||3
1769794470000|2026-01-30 17:34:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|33
1769794480000|2026-01-30 17:34:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|88
1769794500000|2026-01-30 17:35:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|25
1769794510000|2026-01-30 17:35:10|||||||||5
1769794520000|2026-01-30 17:35:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|121
1769794530000|2026-01-30 17:35:30|||||||||26
1769794540000|2026-01-30 17:35:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|8
1769794550000|2026-01-30 17:35:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1769794560000|2026-01-30 17:36:00|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|21
1769794570000|2026-01-30 17:36:10|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|2
1769794580000|2026-01-30 17:36:20|||||||||2
1769794600000|2026-01-30 17:36:40|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|1
1769794610000|2026-01-30 17:36:50|||||||||8
1769794620000|2026-01-30 17:37:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|68
1769794630000|2026-01-30 17:37:10|||||||||2
1769794640000|2026-01-30 17:37:20|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|4
1769794650000|2026-01-30 17:37:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|22
1769794660000|2026-01-30 17:37:40|19.36|19.2|19.35|19.19|19.36|19.2|19.34|19.18|1
1769794670000|2026-01-30 17:37:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1769794680000|2026-01-30 17:38:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|3
1769794700000|2026-01-30 17:38:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1769794710000|2026-01-30 17:38:30|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|8
1769794720000|2026-01-30 17:38:40|||||||||2
1769794730000|2026-01-30 17:38:50|||||||||8
1769794740000|2026-01-30 17:39:00|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|15
1769794750000|2026-01-30 17:39:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1769794760000|2026-01-30 17:39:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1769794770000|2026-01-30 17:39:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1769794780000|2026-01-30 17:39:40|||||||||6
1769794790000|2026-01-30 17:39:50|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|0
1769794800000|2026-01-30 17:40:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|9
1769794820000|2026-01-30 17:40:20|||||||||4
1769794830000|2026-01-30 17:40:30|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|3
1769794840000|2026-01-30 17:40:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|0
1769794860000|2026-01-30 17:41:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|27
1769794870000|2026-01-30 17:41:10|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|29
1769794890000|2026-01-30 17:41:30|19.34|19.18|19.36|19.2|19.36|19.2|19.31|19.15|16
1769794900000|2026-01-30 17:41:40|||||||||5
1769794910000|2026-01-30 17:41:50|||||||||3
1769794930000|2026-01-30 17:42:10|||||||||2
1769794950000|2026-01-30 17:42:30|||||||||1
1769794960000|2026-01-30 17:42:40|||||||||1
1769794970000|2026-01-30 17:42:50|||||||||5
1769794980000|2026-01-30 17:43:00|||||||||2
1769794990000|2026-01-30 17:43:10|||||||||1
1769795000000|2026-01-30 17:43:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|56
1769795010000|2026-01-30 17:43:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1769795020000|2026-01-30 17:43:40|||||||||1
1769795040000|2026-01-30 17:44:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|35
1769795060000|2026-01-30 17:44:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|108
1769795090000|2026-01-30 17:44:50|||||||||3
1769795100000|2026-01-30 17:45:00|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|65
1769795110000|2026-01-30 17:45:10|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|1
1769795120000|2026-01-30 17:45:20|||||||||1
1769795150000|2026-01-30 17:45:50|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|5
1769795160000|2026-01-30 17:46:00|||||||||1
1769795190000|2026-01-30 17:46:30|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|33
1769795200000|2026-01-30 17:46:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|98
1769795210000|2026-01-30 17:46:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|28
1769795220000|2026-01-30 17:47:00|19.26|19.1|19.25|19.09|19.26|19.1|19.23|19.07|9
1769795230000|2026-01-30 17:47:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|18
1769795240000|2026-01-30 17:47:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|0
1769795260000|2026-01-30 17:47:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|3
1769795270000|2026-01-30 17:47:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1769795280000|2026-01-30 17:48:00|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|22
1769795300000|2026-01-30 17:48:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1769795310000|2026-01-30 17:48:30|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|37
1769795320000|2026-01-30 17:48:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|15
1769795330000|2026-01-30 17:48:50|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|9
1769795340000|2026-01-30 17:49:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1769795350000|2026-01-30 17:49:10|||||||||3
1769795360000|2026-01-30 17:49:20|||||||||2
1769795370000|2026-01-30 17:49:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|74
1769795380000|2026-01-30 17:49:40|19.34|19.18|19.26|19.1|19.34|19.18|19.26|19.1|15
1769795410000|2026-01-30 17:50:10|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|5
1769795430000|2026-01-30 17:50:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|51
1769795440000|2026-01-30 17:50:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|2
1769795450000|2026-01-30 17:50:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1769795460000|2026-01-30 17:51:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|23
1769795470000|2026-01-30 17:51:10|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|20
1769795480000|2026-01-30 17:51:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|49
1769795490000|2026-01-30 17:51:30|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|6
1769795500000|2026-01-30 17:51:40|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|2
1769795510000|2026-01-30 17:51:50|||||||||1
1769795520000|2026-01-30 17:52:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1769795530000|2026-01-30 17:52:10|||||||||3
1769795540000|2026-01-30 17:52:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|23
1769795550000|2026-01-30 17:52:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|12
1769795560000|2026-01-30 17:52:40|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|52
1769795580000|2026-01-30 17:53:00|||||||||2
1769795600000|2026-01-30 17:53:20|||||||||1
1769795630000|2026-01-30 17:53:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|27
1769795640000|2026-01-30 17:54:00|||||||||29
1769795650000|2026-01-30 17:54:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|5
1769795660000|2026-01-30 17:54:20|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|23
1769795670000|2026-01-30 17:54:30|19.33|19.17|19.31|19.15|19.34|19.18|19.31|19.15|8
1769795680000|2026-01-30 17:54:40|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|4
1769795690000|2026-01-30 17:54:50|||||||||2
1769795710000|2026-01-30 17:55:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|80
1769795720000|2026-01-30 17:55:20|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|5
1769795730000|2026-01-30 17:55:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|1
1769795740000|2026-01-30 17:55:40|||||||||1
1769795750000|2026-01-30 17:55:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1769795760000|2026-01-30 17:56:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1769795770000|2026-01-30 17:56:10|||||||||5
1769795780000|2026-01-30 17:56:20|19.33|19.17|19.31|19.15|19.33|19.17|19.26|19.1|65
1769795800000|2026-01-30 17:56:40|||||||||2
1769795820000|2026-01-30 17:57:00|||||||||1
1769795830000|2026-01-30 17:57:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1769795840000|2026-01-30 17:57:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|3
1769795860000|2026-01-30 17:57:40|||||||||1
1769795870000|2026-01-30 17:57:50|||||||||5
1769795880000|2026-01-30 17:58:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1769795890000|2026-01-30 17:58:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1769795900000|2026-01-30 17:58:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|119
1769795910000|2026-01-30 17:58:30|||||||||102
1769795920000|2026-01-30 17:58:40|||||||||1
1769795930000|2026-01-30 17:58:50|||||||||2
1769795940000|2026-01-30 17:59:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|49
1769795950000|2026-01-30 17:59:10|||||||||31
1769795960000|2026-01-30 17:59:20|||||||||11
1769795970000|2026-01-30 17:59:30|19.42|19.26|19.44|19.28|19.44|19.28|19.39|19.23|125
1769795980000|2026-01-30 17:59:40|||||||||1
1769795990000|2026-01-30 17:59:50|||||||||3
1769796000000|2026-01-30 18:00:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|148
1769796010000|2026-01-30 18:00:10|||||||||129
1769796020000|2026-01-30 18:00:20|||||||||4
1769796030000|2026-01-30 18:00:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|68
1769796040000|2026-01-30 18:00:40|||||||||13
1769796050000|2026-01-30 18:00:50|||||||||21
1769796060000|2026-01-30 18:01:00|||||||||1
1769796080000|2026-01-30 18:01:20|||||||||1
1769796090000|2026-01-30 18:01:30|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|106
1769796100000|2026-01-30 18:01:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|44
1769796110000|2026-01-30 18:01:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|26
1769796120000|2026-01-30 18:02:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|17
1769796130000|2026-01-30 18:02:10|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|125
1769796140000|2026-01-30 18:02:20|19.41|19.25|19.42|19.26|19.42|19.26|19.39|19.23|19
1769796150000|2026-01-30 18:02:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|3
1769796170000|2026-01-30 18:02:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|4
1769796180000|2026-01-30 18:03:00|||||||||6
1769796190000|2026-01-30 18:03:10|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|36
1769796200000|2026-01-30 18:03:20|||||||||13
1769796210000|2026-01-30 18:03:30|||||||||5
1769796220000|2026-01-30 18:03:40|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|17
1769796240000|2026-01-30 18:04:00|||||||||3
1769796250000|2026-01-30 18:04:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|28
1769796260000|2026-01-30 18:04:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1769796270000|2026-01-30 18:04:30|||||||||2
1769796280000|2026-01-30 18:04:40|||||||||2
1769796290000|2026-01-30 18:04:50|||||||||1
1769796300000|2026-01-30 18:05:00|||||||||1
1769796310000|2026-01-30 18:05:10|||||||||61
1769796320000|2026-01-30 18:05:20|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|53
1769796330000|2026-01-30 18:05:30|||||||||3
1769796340000|2026-01-30 18:05:40|||||||||13
1769796350000|2026-01-30 18:05:50|||||||||1
1769796360000|2026-01-30 18:06:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|30
1769796370000|2026-01-30 18:06:10|19.33|19.17|19.31|19.15|19.34|19.18|19.31|19.15|10
1769796380000|2026-01-30 18:06:20|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|0
1769796390000|2026-01-30 18:06:30|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|3
1769796400000|2026-01-30 18:06:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|4
1769796410000|2026-01-30 18:06:50|||||||||1
1769796420000|2026-01-30 18:07:00|||||||||35
1769796430000|2026-01-30 18:07:10|||||||||1
1769796440000|2026-01-30 18:07:20|||||||||3
1769796450000|2026-01-30 18:07:30|19.33|19.17|19.34|19.18|19.34|19.18|19.31|19.15|17
1769796460000|2026-01-30 18:07:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1769796470000|2026-01-30 18:07:50|19.33|19.17|19.34|19.18|19.34|19.18|19.31|19.15|3
1769796490000|2026-01-30 18:08:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|18
1769796500000|2026-01-30 18:08:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|1
1769796510000|2026-01-30 18:08:30|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|5
1769796520000|2026-01-30 18:08:40|||||||||4
1769796530000|2026-01-30 18:08:50|||||||||2
1769796540000|2026-01-30 18:09:00|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|60
1769796550000|2026-01-30 18:09:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|50
1769796560000|2026-01-30 18:09:20|||||||||1
1769796580000|2026-01-30 18:09:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1769796590000|2026-01-30 18:09:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|53
1769796600000|2026-01-30 18:10:00|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|13
1769796610000|2026-01-30 18:10:10|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|0
1769796620000|2026-01-30 18:10:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1769796630000|2026-01-30 18:10:30|||||||||5
1769796650000|2026-01-30 18:10:50|||||||||1
1769796660000|2026-01-30 18:11:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|3
1769796690000|2026-01-30 18:11:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1769796700000|2026-01-30 18:11:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|65
1769796710000|2026-01-30 18:11:50|||||||||2
1769796720000|2026-01-30 18:12:00|||||||||6
1769796730000|2026-01-30 18:12:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|9
1769796740000|2026-01-30 18:12:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769796750000|2026-01-30 18:12:30|||||||||8
1769796760000|2026-01-30 18:12:40|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|1
1769796770000|2026-01-30 18:12:50|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|55
1769796780000|2026-01-30 18:13:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|61
1769796790000|2026-01-30 18:13:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|38
1769796820000|2026-01-30 18:13:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769796860000|2026-01-30 18:14:20|||||||||1
1769796870000|2026-01-30 18:14:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|180
1769796880000|2026-01-30 18:14:40|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|26
1769796890000|2026-01-30 18:14:50|19.41|19.25|19.41|19.25|19.42|19.26|19.39|19.23|18
1769796900000|2026-01-30 18:15:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|5
1769796910000|2026-01-30 18:15:10|||||||||2
1769796920000|2026-01-30 18:15:20|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|18
1769796930000|2026-01-30 18:15:30|||||||||4
1769796940000|2026-01-30 18:15:40|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|21
1769796950000|2026-01-30 18:15:50|||||||||6
1769796960000|2026-01-30 18:16:00|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|31
1769796970000|2026-01-30 18:16:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|51
1769796980000|2026-01-30 18:16:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|37
1769796990000|2026-01-30 18:16:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|13
1769797000000|2026-01-30 18:16:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|40
1769797010000|2026-01-30 18:16:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1769797020000|2026-01-30 18:17:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|9
1769797030000|2026-01-30 18:17:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|5
1769797040000|2026-01-30 18:17:20|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|39
1769797050000|2026-01-30 18:17:30|19.52|19.36|19.52|19.36|19.56|19.4|19.51|19.35|23
1769797060000|2026-01-30 18:17:40|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|17
1769797070000|2026-01-30 18:17:50|||||||||3
1769797080000|2026-01-30 18:18:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|2
1769797090000|2026-01-30 18:18:10|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|2
1769797100000|2026-01-30 18:18:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|4
1769797110000|2026-01-30 18:18:30|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|54
1769797130000|2026-01-30 18:18:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1769797140000|2026-01-30 18:19:00|||||||||2
1769797150000|2026-01-30 18:19:10|||||||||3
1769797160000|2026-01-30 18:19:20|||||||||34
1769797170000|2026-01-30 18:19:30|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|15
1769797180000|2026-01-30 18:19:40|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|195
1769797190000|2026-01-30 18:19:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|106
1769797200000|2026-01-30 18:20:00|19.59|19.43|19.59|19.43|19.61|19.45|19.56|19.4|11
1769797210000|2026-01-30 18:20:10|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|5
1769797220000|2026-01-30 18:20:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|20
1769797230000|2026-01-30 18:20:30|||||||||173
1769797270000|2026-01-30 18:21:10|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|1
1769797280000|2026-01-30 18:21:20|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|46
1769797290000|2026-01-30 18:21:30|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|32
1769797300000|2026-01-30 18:21:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|143
1769797310000|2026-01-30 18:21:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|12
1769797320000|2026-01-30 18:22:00|||||||||7
1769797330000|2026-01-30 18:22:10|||||||||1
1769797340000|2026-01-30 18:22:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|159
1769797350000|2026-01-30 18:22:30|||||||||1
1769797370000|2026-01-30 18:22:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|51
1769797380000|2026-01-30 18:23:00|||||||||7
1769797390000|2026-01-30 18:23:10|19.66|19.5|19.66|19.5|19.69|19.53|19.64|19.48|68
1769797400000|2026-01-30 18:23:20|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|27
1769797410000|2026-01-30 18:23:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|40
1769797420000|2026-01-30 18:23:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|33
1769797430000|2026-01-30 18:23:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|42
1769797440000|2026-01-30 18:24:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|14
1769797450000|2026-01-30 18:24:10|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|9
1769797460000|2026-01-30 18:24:20|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|39
1769797470000|2026-01-30 18:24:30|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|94
1769797480000|2026-01-30 18:24:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|106
1769797490000|2026-01-30 18:24:50|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|266
1769797500000|2026-01-30 18:25:00|19.54|19.38|19.52|19.36|19.56|19.4|19.52|19.36|33
1769797510000|2026-01-30 18:25:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1769797520000|2026-01-30 18:25:20|||||||||29
1769797530000|2026-01-30 18:25:30|||||||||77
1769797540000|2026-01-30 18:25:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|39
1769797550000|2026-01-30 18:25:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|90
1769797560000|2026-01-30 18:26:00|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|23
1769797570000|2026-01-30 18:26:10|||||||||1
1769797580000|2026-01-30 18:26:20|19.48|19.32|19.47|19.31|19.52|19.36|19.47|19.31|24
1769797590000|2026-01-30 18:26:30|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|19
1769797600000|2026-01-30 18:26:40|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|5
1769797620000|2026-01-30 18:27:00|||||||||43
1769797630000|2026-01-30 18:27:10|||||||||4
1769797640000|2026-01-30 18:27:20|||||||||3
1769797660000|2026-01-30 18:27:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|280
1769797670000|2026-01-30 18:27:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|4
1769797680000|2026-01-30 18:28:00|||||||||9
1769797690000|2026-01-30 18:28:10|||||||||4
1769797700000|2026-01-30 18:28:20|||||||||77
1769797710000|2026-01-30 18:28:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|14
1769797720000|2026-01-30 18:28:40|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|12
1769797730000|2026-01-30 18:28:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|22
1769797740000|2026-01-30 18:29:00|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|21
1769797750000|2026-01-30 18:29:10|||||||||10
1769797760000|2026-01-30 18:29:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|40
1769797770000|2026-01-30 18:29:30|||||||||10
1769797780000|2026-01-30 18:29:40|||||||||28
1769797800000|2026-01-30 18:30:00|19.42|19.26|19.44|19.28|19.44|19.28|19.39|19.23|99
1769797810000|2026-01-30 18:30:10|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|56
1769797820000|2026-01-30 18:30:20|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|13
1769797830000|2026-01-30 18:30:30|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|19
1769797840000|2026-01-30 18:30:40|19.46|19.3|19.44|19.28|19.47|19.31|19.44|19.28|80
1769797850000|2026-01-30 18:30:50|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|88
1769797860000|2026-01-30 18:31:00|||||||||2
1769797870000|2026-01-30 18:31:10|||||||||42
1769797880000|2026-01-30 18:31:20|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|23
1769797890000|2026-01-30 18:31:30|19.46|19.3|19.49|19.33|19.49|19.33|19.44|19.28|3
1769797900000|2026-01-30 18:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|60
1769797910000|2026-01-30 18:31:50|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|0
1769797920000|2026-01-30 18:32:00|||||||||4
1769797930000|2026-01-30 18:32:10|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|44
1769797940000|2026-01-30 18:32:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1769797950000|2026-01-30 18:32:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1769797960000|2026-01-30 18:32:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1769797970000|2026-01-30 18:32:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|53
1769797980000|2026-01-30 18:33:00|||||||||17
1769797990000|2026-01-30 18:33:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1769798000000|2026-01-30 18:33:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|42
1769798010000|2026-01-30 18:33:30|||||||||2
1769798030000|2026-01-30 18:33:50|||||||||3
1769798040000|2026-01-30 18:34:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|44
1769798050000|2026-01-30 18:34:10|||||||||2
1769798060000|2026-01-30 18:34:20|||||||||8
1769798080000|2026-01-30 18:34:40|||||||||4
1769798090000|2026-01-30 18:34:50|||||||||1
1769798100000|2026-01-30 18:35:00|||||||||7
1769798110000|2026-01-30 18:35:10|19.62|19.46|19.62|19.46|19.66|19.5|19.62|19.46|56
1769798120000|2026-01-30 18:35:20|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|28
1769798130000|2026-01-30 18:35:30|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|9
1769798140000|2026-01-30 18:35:40|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|5
1769798150000|2026-01-30 18:35:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|33
1769798160000|2026-01-30 18:36:00|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|9
1769798180000|2026-01-30 18:36:20|||||||||19
1769798190000|2026-01-30 18:36:30|19.62|19.46|19.61|19.45|19.62|19.46|19.57|19.41|98
1769798200000|2026-01-30 18:36:40|||||||||3
1769798210000|2026-01-30 18:36:50|||||||||50
1769798230000|2026-01-30 18:37:10|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|36
1769798240000|2026-01-30 18:37:20|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|10
1769798250000|2026-01-30 18:37:30|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|22
1769798260000|2026-01-30 18:37:40|||||||||16
1769798270000|2026-01-30 18:37:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|16
1769798280000|2026-01-30 18:38:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1769798290000|2026-01-30 18:38:10|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|65
1769798300000|2026-01-30 18:38:20|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|11
1769798310000|2026-01-30 18:38:30|19.57|19.41|19.57|19.41|19.61|19.45|19.57|19.41|39
1769798320000|2026-01-30 18:38:40|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|0
1769798340000|2026-01-30 18:39:00|||||||||1
1769798350000|2026-01-30 18:39:10|||||||||2
1769798360000|2026-01-30 18:39:20|||||||||2
1769798370000|2026-01-30 18:39:30|||||||||2
1769798380000|2026-01-30 18:39:40|||||||||6
1769798390000|2026-01-30 18:39:50|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|37
1769798400000|2026-01-30 18:40:00|||||||||6
1769798410000|2026-01-30 18:40:10|||||||||4
1769798420000|2026-01-30 18:40:20|||||||||1
1769798430000|2026-01-30 18:40:30|||||||||2
1769798450000|2026-01-30 18:40:50|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|58
1769798460000|2026-01-30 18:41:00|||||||||27
1769798470000|2026-01-30 18:41:10|||||||||4
1769798480000|2026-01-30 18:41:20|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|52
1769798490000|2026-01-30 18:41:30|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|58
1769798510000|2026-01-30 18:41:50|||||||||2
1769798520000|2026-01-30 18:42:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|65
1769798530000|2026-01-30 18:42:10|||||||||31
1769798550000|2026-01-30 18:42:30|||||||||1
1769798560000|2026-01-30 18:42:40|||||||||3
1769798570000|2026-01-30 18:42:50|||||||||1
1769798580000|2026-01-30 18:43:00|||||||||1
1769798590000|2026-01-30 18:43:10|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|71
1769798600000|2026-01-30 18:43:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|19
1769798610000|2026-01-30 18:43:30|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|12
1769798630000|2026-01-30 18:43:50|||||||||4
1769798640000|2026-01-30 18:44:00|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|7
1769798650000|2026-01-30 18:44:10|||||||||7
1769798660000|2026-01-30 18:44:20|||||||||2
1769798670000|2026-01-30 18:44:30|19.51|19.35|19.49|19.33|19.51|19.35|19.48|19.32|26
1769798680000|2026-01-30 18:44:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|25
1769798690000|2026-01-30 18:44:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|22
1769798700000|2026-01-30 18:45:00|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|30
1769798710000|2026-01-30 18:45:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|45
1769798720000|2026-01-30 18:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1769798730000|2026-01-30 18:45:30|||||||||1
1769798740000|2026-01-30 18:45:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|49
1769798750000|2026-01-30 18:45:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1769798760000|2026-01-30 18:46:00|||||||||2
1769798770000|2026-01-30 18:46:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1769798780000|2026-01-30 18:46:20|||||||||7
1769798790000|2026-01-30 18:46:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|1
1769798810000|2026-01-30 18:46:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1769798820000|2026-01-30 18:47:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1769798830000|2026-01-30 18:47:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1769798840000|2026-01-30 18:47:20|||||||||12
1769798850000|2026-01-30 18:47:30|19.41|19.25|19.39|19.23|19.43|19.27|19.39|19.23|40
1769798860000|2026-01-30 18:47:40|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|0
1769798870000|2026-01-30 18:47:50|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|15
1769798890000|2026-01-30 18:48:10|||||||||2
1769798900000|2026-01-30 18:48:20|||||||||1
1769798910000|2026-01-30 18:48:30|||||||||13
1769798930000|2026-01-30 18:48:50|||||||||4
1769798940000|2026-01-30 18:49:00|||||||||22
1769798950000|2026-01-30 18:49:10|||||||||5
1769798980000|2026-01-30 18:49:40|||||||||3
1769798990000|2026-01-30 18:49:50|||||||||1
1769799000000|2026-01-30 18:50:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|72
1769799010000|2026-01-30 18:50:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1769799020000|2026-01-30 18:50:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|89
1769799040000|2026-01-30 18:50:40|||||||||15
1769799060000|2026-01-30 18:51:00|||||||||6
1769799070000|2026-01-30 18:51:10|||||||||19
1769799080000|2026-01-30 18:51:20|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|6
1769799090000|2026-01-30 18:51:30|||||||||1
1769799110000|2026-01-30 18:51:50|||||||||4
1769799120000|2026-01-30 18:52:00|||||||||1
1769799130000|2026-01-30 18:52:10|||||||||16
1769799140000|2026-01-30 18:52:20|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|224
1769799150000|2026-01-30 18:52:30|||||||||16
1769799160000|2026-01-30 18:52:40|19.31|19.15|19.33|19.17|19.34|19.18|19.31|19.15|23
1769799170000|2026-01-30 18:52:50|19.31|19.15|19.31|19.15|19.34|19.18|19.31|19.15|28
1769799180000|2026-01-30 18:53:00|||||||||3
1769799190000|2026-01-30 18:53:10|19.33|19.17|19.36|19.2|19.39|19.23|19.33|19.17|43
1769799200000|2026-01-30 18:53:20|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|62
1769799210000|2026-01-30 18:53:30|||||||||12
1769799230000|2026-01-30 18:53:50|||||||||95
1769799240000|2026-01-30 18:54:00|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|168
1769799250000|2026-01-30 18:54:10|||||||||64
1769799260000|2026-01-30 18:54:20|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|34
1769799270000|2026-01-30 18:54:30|||||||||107
1769799280000|2026-01-30 18:54:40|||||||||27
1769799300000|2026-01-30 18:55:00|||||||||13
1769799310000|2026-01-30 18:55:10|||||||||1
1769799320000|2026-01-30 18:55:20|||||||||6
1769799330000|2026-01-30 18:55:30|||||||||6
1769799350000|2026-01-30 18:55:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|101
1769799360000|2026-01-30 18:56:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|13
1769799370000|2026-01-30 18:56:10|||||||||36
1769799380000|2026-01-30 18:56:20|||||||||3
1769799400000|2026-01-30 18:56:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|135
1769799410000|2026-01-30 18:56:50|||||||||4
1769799420000|2026-01-30 18:57:00|||||||||2
1769799430000|2026-01-30 18:57:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1769799440000|2026-01-30 18:57:20|||||||||1
1769799450000|2026-01-30 18:57:30|||||||||1
1769799460000|2026-01-30 18:57:40|||||||||2
1769799470000|2026-01-30 18:57:50|||||||||2
1769799480000|2026-01-30 18:58:00|||||||||15
1769799490000|2026-01-30 18:58:10|||||||||22
1769799500000|2026-01-30 18:58:20|||||||||3
1769799520000|2026-01-30 18:58:40|19.23|19.07|19.21|19.05|19.26|19.1|19.21|19.05|116
1769799530000|2026-01-30 18:58:50|||||||||4
1769799540000|2026-01-30 18:59:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|22
1769799550000|2026-01-30 18:59:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|40
1769799560000|2026-01-30 18:59:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1769799580000|2026-01-30 18:59:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|7
1769799590000|2026-01-30 18:59:50|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|49
1769799600000|2026-01-30 19:00:00|19.23|19.07|19.23|19.07|19.26|19.1|19.21|19.05|67
1769799610000|2026-01-30 19:00:10|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|3
1769799620000|2026-01-30 19:00:20|||||||||1
1769799630000|2026-01-30 19:00:30|||||||||14
1769799660000|2026-01-30 19:01:00|||||||||7
1769799670000|2026-01-30 19:01:10|||||||||33
1769799680000|2026-01-30 19:01:20|||||||||1
1769799690000|2026-01-30 19:01:30|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|11
1769799700000|2026-01-30 19:01:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|8
1769799710000|2026-01-30 19:01:50|||||||||15
1769799720000|2026-01-30 19:02:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|36
1769799740000|2026-01-30 19:02:20|||||||||3
1769799750000|2026-01-30 19:02:30|||||||||38
1769799760000|2026-01-30 19:02:40|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|25
1769799780000|2026-01-30 19:03:00|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|37
1769799790000|2026-01-30 19:03:10|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|28
1769799800000|2026-01-30 19:03:20|||||||||20
1769799810000|2026-01-30 19:03:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|58
1769799820000|2026-01-30 19:03:40|||||||||1
1769799830000|2026-01-30 19:03:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|15
1769799840000|2026-01-30 19:04:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1769799850000|2026-01-30 19:04:10|19.25|19.09|19.23|19.07|19.26|19.1|19.23|19.07|8
1769799860000|2026-01-30 19:04:20|||||||||18
1769799870000|2026-01-30 19:04:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|1
1769799880000|2026-01-30 19:04:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|6
1769799890000|2026-01-30 19:04:50|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|14
1769799900000|2026-01-30 19:05:00|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|11
1769799910000|2026-01-30 19:05:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|28
1769799920000|2026-01-30 19:05:20|||||||||7
1769799930000|2026-01-30 19:05:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|54
1769799950000|2026-01-30 19:05:50|||||||||2
1769799960000|2026-01-30 19:06:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|30
1769799970000|2026-01-30 19:06:10|19.2|19.04|19.18|19.02|19.21|19.05|19.18|19.02|66
1769799980000|2026-01-30 19:06:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|32
1769800000000|2026-01-30 19:06:40|||||||||5
1769800010000|2026-01-30 19:06:50|||||||||3
1769800020000|2026-01-30 19:07:00|||||||||9
1769800030000|2026-01-30 19:07:10|||||||||12
1769800040000|2026-01-30 19:07:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|37
1769800050000|2026-01-30 19:07:30|||||||||2
1769800060000|2026-01-30 19:07:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1769800080000|2026-01-30 19:08:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1769800100000|2026-01-30 19:08:20|||||||||1
1769800120000|2026-01-30 19:08:40|||||||||1
1769800130000|2026-01-30 19:08:50|||||||||6
1769800140000|2026-01-30 19:09:00|||||||||1
1769800150000|2026-01-30 19:09:10|||||||||1
1769800160000|2026-01-30 19:09:20|||||||||11
1769800170000|2026-01-30 19:09:30|||||||||4
1769800180000|2026-01-30 19:09:40|||||||||6
1769800190000|2026-01-30 19:09:50|||||||||66
1769800200000|2026-01-30 19:10:00|||||||||9
1769800210000|2026-01-30 19:10:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|33
1769800220000|2026-01-30 19:10:20|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|48
1769800240000|2026-01-30 19:10:40|||||||||5
1769800270000|2026-01-30 19:11:10|||||||||30
1769800280000|2026-01-30 19:11:20|||||||||25
1769800290000|2026-01-30 19:11:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|57
1769800300000|2026-01-30 19:11:40|||||||||4
1769800310000|2026-01-30 19:11:50|||||||||1
1769800340000|2026-01-30 19:12:20|||||||||2
1769800360000|2026-01-30 19:12:40|||||||||12
1769800370000|2026-01-30 19:12:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1769800380000|2026-01-30 19:13:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1769800390000|2026-01-30 19:13:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1769800400000|2026-01-30 19:13:20|||||||||1
1769800410000|2026-01-30 19:13:30|||||||||2
1769800420000|2026-01-30 19:13:40|||||||||20
1769800430000|2026-01-30 19:13:50|||||||||6
1769800440000|2026-01-30 19:14:00|||||||||35
1769800450000|2026-01-30 19:14:10|||||||||5
1769800460000|2026-01-30 19:14:20|||||||||5
1769800470000|2026-01-30 19:14:30|||||||||20
1769800480000|2026-01-30 19:14:40|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|115
1769800490000|2026-01-30 19:14:50|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|201
1769800500000|2026-01-30 19:15:00|||||||||6
1769800520000|2026-01-30 19:15:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|3
1769800530000|2026-01-30 19:15:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|3
1769800540000|2026-01-30 19:15:40|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|6
1769800560000|2026-01-30 19:16:00|||||||||105
1769800570000|2026-01-30 19:16:10|||||||||52
1769800580000|2026-01-30 19:16:20|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|137
1769800590000|2026-01-30 19:16:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|22
1769800610000|2026-01-30 19:16:50|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|2
1769800620000|2026-01-30 19:17:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1769800630000|2026-01-30 19:17:10|||||||||2
1769800650000|2026-01-30 19:17:30|||||||||6
1769800660000|2026-01-30 19:17:40|||||||||2
1769800670000|2026-01-30 19:17:50|||||||||7
1769800680000|2026-01-30 19:18:00|||||||||16
1769800690000|2026-01-30 19:18:10|||||||||1
1769800700000|2026-01-30 19:18:20|||||||||6
1769800710000|2026-01-30 19:18:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|14
1769800720000|2026-01-30 19:18:40|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|19
1769800730000|2026-01-30 19:18:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|39
1769800740000|2026-01-30 19:19:00|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|29
1769800750000|2026-01-30 19:19:10|||||||||4
1769800770000|2026-01-30 19:19:30|||||||||1
1769800780000|2026-01-30 19:19:40|||||||||1
1769800790000|2026-01-30 19:19:50|||||||||1
1769800800000|2026-01-30 19:20:00|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|25
1769800810000|2026-01-30 19:20:10|||||||||1
1769800820000|2026-01-30 19:20:20|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|21
1769800830000|2026-01-30 19:20:30|||||||||3
1769800860000|2026-01-30 19:21:00|||||||||5
1769800870000|2026-01-30 19:21:10|||||||||1
1769800880000|2026-01-30 19:21:20|||||||||1
1769800900000|2026-01-30 19:21:40|||||||||3
1769800920000|2026-01-30 19:22:00|||||||||2
1769800930000|2026-01-30 19:22:10|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|3
1769800940000|2026-01-30 19:22:20|||||||||1
1769800950000|2026-01-30 19:22:30|||||||||2
1769800960000|2026-01-30 19:22:40|||||||||1
1769800970000|2026-01-30 19:22:50|||||||||1
1769800980000|2026-01-30 19:23:00|||||||||4
1769800990000|2026-01-30 19:23:10|||||||||8
1769801010000|2026-01-30 19:23:30|||||||||1
1769801020000|2026-01-30 19:23:40|||||||||6
1769801030000|2026-01-30 19:23:50|||||||||1
1769801040000|2026-01-30 19:24:00|||||||||1
1769801050000|2026-01-30 19:24:10|||||||||2
1769801060000|2026-01-30 19:24:20|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|22
1769801070000|2026-01-30 19:24:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|24
1769801080000|2026-01-30 19:24:40|19.33|19.17|19.35|19.19|19.35|19.19|19.31|19.15|46
1769801090000|2026-01-30 19:24:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|25
1769801100000|2026-01-30 19:25:00|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|8
1769801110000|2026-01-30 19:25:10|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|11
1769801130000|2026-01-30 19:25:30|||||||||4
1769801140000|2026-01-30 19:25:40|||||||||2
1769801150000|2026-01-30 19:25:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1769801160000|2026-01-30 19:26:00|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|10
1769801180000|2026-01-30 19:26:20|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|4
1769801190000|2026-01-30 19:26:30|||||||||1
1769801200000|2026-01-30 19:26:40|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|113
1769801210000|2026-01-30 19:26:50|||||||||2
1769801220000|2026-01-30 19:27:00|||||||||1
1769801230000|2026-01-30 19:27:10|||||||||3
1769801240000|2026-01-30 19:27:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|44
1769801250000|2026-01-30 19:27:30|||||||||12
1769801260000|2026-01-30 19:27:40|||||||||2
1769801270000|2026-01-30 19:27:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|57
1769801280000|2026-01-30 19:28:00|||||||||4
1769801290000|2026-01-30 19:28:10|||||||||2
1769801320000|2026-01-30 19:28:40|||||||||2
1769801330000|2026-01-30 19:28:50|||||||||4
1769801340000|2026-01-30 19:29:00|||||||||1
1769801350000|2026-01-30 19:29:10|||||||||4
1769801360000|2026-01-30 19:29:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|15
1769801370000|2026-01-30 19:29:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|89
1769801380000|2026-01-30 19:29:40|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|64
1769801390000|2026-01-30 19:29:50|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|8
1769801400000|2026-01-30 19:30:00|19.48|19.32|19.4|19.24|19.48|19.32|19.4|19.24|73
1769801410000|2026-01-30 19:30:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|22
1769801420000|2026-01-30 19:30:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|28
1769801430000|2026-01-30 19:30:30|||||||||2
1769801440000|2026-01-30 19:30:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|86
1769801460000|2026-01-30 19:31:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|104
1769801470000|2026-01-30 19:31:10|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|27
1769801480000|2026-01-30 19:31:20|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|6
1769801490000|2026-01-30 19:31:30|||||||||23
1769801500000|2026-01-30 19:31:40|||||||||2
1769801510000|2026-01-30 19:31:50|||||||||1
1769801520000|2026-01-30 19:32:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|32
1769801530000|2026-01-30 19:32:10|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|17
1769801540000|2026-01-30 19:32:20|||||||||3
1769801550000|2026-01-30 19:32:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|20
1769801560000|2026-01-30 19:32:40|||||||||2
1769801570000|2026-01-30 19:32:50|||||||||2
1769801590000|2026-01-30 19:33:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|49
1769801600000|2026-01-30 19:33:20|||||||||3
1769801620000|2026-01-30 19:33:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|28
1769801650000|2026-01-30 19:34:10|||||||||3
1769801660000|2026-01-30 19:34:20|||||||||3
1769801670000|2026-01-30 19:34:30|||||||||1
1769801680000|2026-01-30 19:34:40|||||||||3
1769801690000|2026-01-30 19:34:50|||||||||13
1769801700000|2026-01-30 19:35:00|||||||||5
1769801710000|2026-01-30 19:35:10|||||||||3
1769801720000|2026-01-30 19:35:20|||||||||2
1769801730000|2026-01-30 19:35:30|||||||||5
1769801740000|2026-01-30 19:35:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|82
1769801750000|2026-01-30 19:35:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|41
1769801760000|2026-01-30 19:36:00|||||||||31
1769801780000|2026-01-30 19:36:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769801790000|2026-01-30 19:36:30|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|26
1769801820000|2026-01-30 19:37:00|||||||||2
1769801830000|2026-01-30 19:37:10|||||||||1
1769801840000|2026-01-30 19:37:20|||||||||2
1769801860000|2026-01-30 19:37:40|||||||||3
1769801880000|2026-01-30 19:38:00|||||||||5
1769801910000|2026-01-30 19:38:30|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|52
1769801940000|2026-01-30 19:39:00|||||||||4
1769801950000|2026-01-30 19:39:10|||||||||2
1769801960000|2026-01-30 19:39:20|||||||||4
1769801970000|2026-01-30 19:39:30|||||||||33
1769801980000|2026-01-30 19:39:40|||||||||7
1769801990000|2026-01-30 19:39:50|||||||||18
1769802000000|2026-01-30 19:40:00|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|9
1769802020000|2026-01-30 19:40:20|||||||||3
1769802060000|2026-01-30 19:41:00|||||||||1
1769802080000|2026-01-30 19:41:20|||||||||2
1769802090000|2026-01-30 19:41:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1769802100000|2026-01-30 19:41:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1769802110000|2026-01-30 19:41:50|||||||||3
1769802120000|2026-01-30 19:42:00|19.43|19.27|19.45|19.29|19.45|19.29|19.4|19.24|30
1769802130000|2026-01-30 19:42:10|19.41|19.25|19.43|19.27|19.45|19.29|19.41|19.25|9
1769802140000|2026-01-30 19:42:20|19.41|19.25|19.41|19.25|19.45|19.29|19.4|19.24|5
1769802150000|2026-01-30 19:42:30|19.4|19.24|19.41|19.25|19.45|19.29|19.4|19.24|2
1769802160000|2026-01-30 19:42:40|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|21
1769802170000|2026-01-30 19:42:50|||||||||5
1769802180000|2026-01-30 19:43:00|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|4
1769802190000|2026-01-30 19:43:10|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|24
1769802200000|2026-01-30 19:43:20|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1769802210000|2026-01-30 19:43:30|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1769802220000|2026-01-30 19:43:40|19.41|19.25|19.4|19.24|19.45|19.29|19.4|19.24|1
1769802230000|2026-01-30 19:43:50|||||||||1
1769802240000|2026-01-30 19:44:00|||||||||1
1769802250000|2026-01-30 19:44:10|||||||||1
1769802270000|2026-01-30 19:44:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|3
1769802280000|2026-01-30 19:44:40|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|12
1769802290000|2026-01-30 19:44:50|||||||||2
1769802310000|2026-01-30 19:45:10|||||||||5
1769802340000|2026-01-30 19:45:40|||||||||3
1769802350000|2026-01-30 19:45:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|90
1769802360000|2026-01-30 19:46:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1769802390000|2026-01-30 19:46:30|||||||||2
1769802400000|2026-01-30 19:46:40|||||||||1
1769802410000|2026-01-30 19:46:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1769802420000|2026-01-30 19:47:00|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|15
1769802440000|2026-01-30 19:47:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|207
1769802450000|2026-01-30 19:47:30|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|46
1769802460000|2026-01-30 19:47:40|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|2
1769802470000|2026-01-30 19:47:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|5
1769802490000|2026-01-30 19:48:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|11
1769802520000|2026-01-30 19:48:40|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|22
1769802530000|2026-01-30 19:48:50|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|3
1769802540000|2026-01-30 19:49:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|14
1769802550000|2026-01-30 19:49:10|||||||||5
1769802560000|2026-01-30 19:49:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1769802570000|2026-01-30 19:49:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|5
1769802580000|2026-01-30 19:49:40|||||||||1
1769802590000|2026-01-30 19:49:50|||||||||2
1769802600000|2026-01-30 19:50:00|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|3
1769802620000|2026-01-30 19:50:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1769802630000|2026-01-30 19:50:30|||||||||1
1769802640000|2026-01-30 19:50:40|||||||||2
1769802660000|2026-01-30 19:51:00|||||||||20
1769802670000|2026-01-30 19:51:10|||||||||2
1769802680000|2026-01-30 19:51:20|||||||||3
1769802690000|2026-01-30 19:51:30|||||||||2
1769802700000|2026-01-30 19:51:40|||||||||4
1769802710000|2026-01-30 19:51:50|||||||||1
1769802720000|2026-01-30 19:52:00|||||||||58
1769802730000|2026-01-30 19:52:10|||||||||1
1769802750000|2026-01-30 19:52:30|||||||||2
1769802760000|2026-01-30 19:52:40|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|6
1769802770000|2026-01-30 19:52:50|||||||||1
1769802780000|2026-01-30 19:53:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|44
1769802790000|2026-01-30 19:53:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|125
1769802800000|2026-01-30 19:53:20|||||||||1
1769802810000|2026-01-30 19:53:30|||||||||4
1769802830000|2026-01-30 19:53:50|||||||||2
1769802840000|2026-01-30 19:54:00|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|17
1769802890000|2026-01-30 19:54:50|||||||||2
1769802910000|2026-01-30 19:55:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1769802920000|2026-01-30 19:55:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1769802930000|2026-01-30 19:55:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1769802940000|2026-01-30 19:55:40|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|75
1769802950000|2026-01-30 19:55:50|||||||||1
1769802960000|2026-01-30 19:56:00|||||||||2
1769802970000|2026-01-30 19:56:10|||||||||2
1769802980000|2026-01-30 19:56:20|||||||||160
1769802990000|2026-01-30 19:56:30|||||||||1
1769803030000|2026-01-30 19:57:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|91
1769803060000|2026-01-30 19:57:40|||||||||2
1769803070000|2026-01-30 19:57:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1769803080000|2026-01-30 19:58:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|16
1769803090000|2026-01-30 19:58:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|33
1769803100000|2026-01-30 19:58:20|19.41|19.25|19.45|19.29|19.45|19.29|19.4|19.24|4
1769803110000|2026-01-30 19:58:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1769803120000|2026-01-30 19:58:40|||||||||8
1769803130000|2026-01-30 19:58:50|||||||||15
1769803140000|2026-01-30 19:59:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1769803150000|2026-01-30 19:59:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|53
1769803170000|2026-01-30 19:59:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|1
1769803190000|2026-01-30 19:59:50|||||||||10
1769803210000|2026-01-30 20:00:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|19
1769803220000|2026-01-30 20:00:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|4
1769803230000|2026-01-30 20:00:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|25
1769803240000|2026-01-30 20:00:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|23
1769803250000|2026-01-30 20:00:50|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|14
1769803260000|2026-01-30 20:01:00|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|19
1769803270000|2026-01-30 20:01:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|1
1769803280000|2026-01-30 20:01:20|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|2
1769803290000|2026-01-30 20:01:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|5
1769803300000|2026-01-30 20:01:40|19.5|19.34|19.48|19.32|19.5|19.34|19.45|19.29|78
1769803320000|2026-01-30 20:02:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1769803330000|2026-01-30 20:02:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1769803340000|2026-01-30 20:02:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1769803350000|2026-01-30 20:02:30|||||||||1
1769803360000|2026-01-30 20:02:40|||||||||1
1769803370000|2026-01-30 20:02:50|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|1
1769803380000|2026-01-30 20:03:00|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|2
1769803390000|2026-01-30 20:03:10|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|5
1769803400000|2026-01-30 20:03:20|19.48|19.32|19.49|19.33|19.5|19.34|19.48|19.32|2
1769803410000|2026-01-30 20:03:30|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1769803420000|2026-01-30 20:03:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1769803430000|2026-01-30 20:03:50|||||||||4
1769803440000|2026-01-30 20:04:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|4
1769803450000|2026-01-30 20:04:10|||||||||1
1769803460000|2026-01-30 20:04:20|||||||||2
1769803470000|2026-01-30 20:04:30|||||||||8
1769803480000|2026-01-30 20:04:40|||||||||1
1769803490000|2026-01-30 20:04:50|||||||||1
1769803510000|2026-01-30 20:05:10|||||||||1
1769803550000|2026-01-30 20:05:50|||||||||4
1769803560000|2026-01-30 20:06:00|||||||||23
1769803570000|2026-01-30 20:06:10|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|181
1769803580000|2026-01-30 20:06:20|||||||||5
1769803590000|2026-01-30 20:06:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|37
1769803610000|2026-01-30 20:06:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1769803620000|2026-01-30 20:07:00|||||||||29
1769803630000|2026-01-30 20:07:10|||||||||1
1769803640000|2026-01-30 20:07:20|||||||||2
1769803650000|2026-01-30 20:07:30|||||||||6
1769803670000|2026-01-30 20:07:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1769803680000|2026-01-30 20:08:00|||||||||16
1769803690000|2026-01-30 20:08:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|153
1769803700000|2026-01-30 20:08:20|||||||||1
1769803710000|2026-01-30 20:08:30|19.57|19.41|19.56|19.4|19.58|19.42|19.53|19.37|15
1769803720000|2026-01-30 20:08:40|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|8
1769803730000|2026-01-30 20:08:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|4
1769803760000|2026-01-30 20:09:20|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|1
1769803770000|2026-01-30 20:09:30|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|8
1769803780000|2026-01-30 20:09:40|||||||||24
1769803790000|2026-01-30 20:09:50|||||||||1
1769803800000|2026-01-30 20:10:00|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|7
1769803820000|2026-01-30 20:10:20|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|28
1769803830000|2026-01-30 20:10:30|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|8
1769803850000|2026-01-30 20:10:50|||||||||3
1769803860000|2026-01-30 20:11:00|||||||||2
1769803870000|2026-01-30 20:11:10|||||||||1
1769803900000|2026-01-30 20:11:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1769803910000|2026-01-30 20:11:50|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|42
1769803950000|2026-01-30 20:12:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|22
1769803960000|2026-01-30 20:12:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1769803980000|2026-01-30 20:13:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1769803990000|2026-01-30 20:13:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1769804010000|2026-01-30 20:13:30|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|16
1769804050000|2026-01-30 20:14:10|||||||||1
1769804060000|2026-01-30 20:14:20|||||||||4
1769804070000|2026-01-30 20:14:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1769804080000|2026-01-30 20:14:40|||||||||4
1769804090000|2026-01-30 20:14:50|||||||||9
1769804100000|2026-01-30 20:15:00|19.66|19.5|19.62|19.46|19.66|19.5|19.61|19.45|186
1769804110000|2026-01-30 20:15:10|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|11
1769804130000|2026-01-30 20:15:30|||||||||1
1769804150000|2026-01-30 20:15:50|||||||||4
1769804160000|2026-01-30 20:16:00|19.63|19.47|19.61|19.45|19.66|19.5|19.61|19.45|150
1769804170000|2026-01-30 20:16:10|||||||||6
1769804180000|2026-01-30 20:16:20|||||||||6
1769804190000|2026-01-30 20:16:30|||||||||1
1769804200000|2026-01-30 20:16:40|||||||||3
1769804210000|2026-01-30 20:16:50|||||||||12
1769804220000|2026-01-30 20:17:00|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|8
1769804230000|2026-01-30 20:17:10|||||||||1
1769804240000|2026-01-30 20:17:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|31
1769804250000|2026-01-30 20:17:30|||||||||6
1769804260000|2026-01-30 20:17:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|61
1769804270000|2026-01-30 20:17:50|||||||||8
1769804280000|2026-01-30 20:18:00|||||||||5
1769804290000|2026-01-30 20:18:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1769804300000|2026-01-30 20:18:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|62
1769804310000|2026-01-30 20:18:30|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|3
1769804330000|2026-01-30 20:18:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1769804340000|2026-01-30 20:19:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1769804350000|2026-01-30 20:19:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1769804360000|2026-01-30 20:19:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1769804370000|2026-01-30 20:19:30|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|5
1769804380000|2026-01-30 20:19:40|||||||||1
1769804390000|2026-01-30 20:19:50|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|0
1769804400000|2026-01-30 20:20:00|||||||||3
1769804410000|2026-01-30 20:20:10|||||||||1
1769804430000|2026-01-30 20:20:30|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1769804440000|2026-01-30 20:20:40|||||||||36
1769804450000|2026-01-30 20:20:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|65
1769804460000|2026-01-30 20:21:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1769804490000|2026-01-30 20:21:30|||||||||4
1769804500000|2026-01-30 20:21:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|51
1769804510000|2026-01-30 20:21:50|||||||||12
1769804530000|2026-01-30 20:22:10|||||||||4
1769804540000|2026-01-30 20:22:20|||||||||4
1769804560000|2026-01-30 20:22:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1769804570000|2026-01-30 20:22:50|||||||||64
1769804580000|2026-01-30 20:23:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|4
1769804600000|2026-01-30 20:23:20|||||||||4
1769804620000|2026-01-30 20:23:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|45
1769804630000|2026-01-30 20:23:50|||||||||2
1769804640000|2026-01-30 20:24:00|19.59|19.43|19.58|19.42|19.61|19.45|19.58|19.42|94
1769804650000|2026-01-30 20:24:10|||||||||3
1769804660000|2026-01-30 20:24:20|||||||||6
1769804690000|2026-01-30 20:24:50|||||||||9
1769804710000|2026-01-30 20:25:10|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|110
1769804720000|2026-01-30 20:25:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1769804740000|2026-01-30 20:25:40|||||||||5
1769804750000|2026-01-30 20:25:50|||||||||2
1769804760000|2026-01-30 20:26:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|49
1769804770000|2026-01-30 20:26:10|||||||||1
1769804780000|2026-01-30 20:26:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|242
1769804790000|2026-01-30 20:26:30|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1769804800000|2026-01-30 20:26:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1769804810000|2026-01-30 20:26:50|||||||||1
1769804820000|2026-01-30 20:27:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|41
1769804830000|2026-01-30 20:27:10|||||||||23
1769804840000|2026-01-30 20:27:20|||||||||16
1769804850000|2026-01-30 20:27:30|||||||||22
1769804860000|2026-01-30 20:27:40|||||||||1
1769804870000|2026-01-30 20:27:50|||||||||8
1769804880000|2026-01-30 20:28:00|19.62|19.46|19.66|19.5|19.66|19.5|19.61|19.45|169
1769804890000|2026-01-30 20:28:10|19.63|19.47|19.64|19.48|19.66|19.5|19.63|19.47|5
1769804900000|2026-01-30 20:28:20|19.63|19.47|19.64|19.48|19.66|19.5|19.61|19.45|24
1769804910000|2026-01-30 20:28:30|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|46
1769804920000|2026-01-30 20:28:40|||||||||4
1769804930000|2026-01-30 20:28:50|||||||||4
1769804940000|2026-01-30 20:29:00|||||||||9
1769804950000|2026-01-30 20:29:10|||||||||4
1769804970000|2026-01-30 20:29:30|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|24
1769804980000|2026-01-30 20:29:40|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|14
1769804990000|2026-01-30 20:29:50|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|20
1769805000000|2026-01-30 20:30:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|17
1769805010000|2026-01-30 20:30:10|19.61|19.45|19.59|19.43|19.61|19.45|19.58|19.42|21
1769805020000|2026-01-30 20:30:20|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|6
1769805030000|2026-01-30 20:30:30|19.58|19.42|19.59|19.43|19.61|19.45|19.58|19.42|70
1769805040000|2026-01-30 20:30:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|39
1769805070000|2026-01-30 20:31:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|28
1769805080000|2026-01-30 20:31:20|||||||||3
1769805100000|2026-01-30 20:31:40|||||||||1
1769805120000|2026-01-30 20:32:00|||||||||71
1769805130000|2026-01-30 20:32:10|||||||||10
1769805140000|2026-01-30 20:32:20|||||||||1
1769805150000|2026-01-30 20:32:30|||||||||8
1769805160000|2026-01-30 20:32:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|86
1769805170000|2026-01-30 20:32:50|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|11
1769805180000|2026-01-30 20:33:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1769805190000|2026-01-30 20:33:10|||||||||38
1769805200000|2026-01-30 20:33:20|||||||||3
1769805210000|2026-01-30 20:33:30|||||||||10
1769805220000|2026-01-30 20:33:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|29
1769805230000|2026-01-30 20:33:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1769805240000|2026-01-30 20:34:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|56
1769805250000|2026-01-30 20:34:10|||||||||11
1769805260000|2026-01-30 20:34:20|||||||||2
1769805270000|2026-01-30 20:34:30|||||||||30
1769805280000|2026-01-30 20:34:40|||||||||1
1769805290000|2026-01-30 20:34:50|||||||||27
1769805310000|2026-01-30 20:35:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|46
1769805320000|2026-01-30 20:35:20|||||||||2
1769805330000|2026-01-30 20:35:30|||||||||11
1769805350000|2026-01-30 20:35:50|||||||||1
1769805360000|2026-01-30 20:36:00|||||||||5
1769805370000|2026-01-30 20:36:10|||||||||2
1769805380000|2026-01-30 20:36:20|||||||||7
1769805390000|2026-01-30 20:36:30|||||||||1
1769805400000|2026-01-30 20:36:40|||||||||5
1769805410000|2026-01-30 20:36:50|||||||||3
1769805430000|2026-01-30 20:37:10|||||||||17
1769805440000|2026-01-30 20:37:20|||||||||1
1769805450000|2026-01-30 20:37:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1769805460000|2026-01-30 20:37:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|77
1769805470000|2026-01-30 20:37:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1769805480000|2026-01-30 20:38:00|||||||||10
1769805500000|2026-01-30 20:38:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|86
1769805510000|2026-01-30 20:38:30|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|6
1769805520000|2026-01-30 20:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|22
1769805530000|2026-01-30 20:38:50|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|22
1769805540000|2026-01-30 20:39:00|||||||||20
1769805560000|2026-01-30 20:39:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|166
1769805570000|2026-01-30 20:39:30|||||||||7
1769805580000|2026-01-30 20:39:40|||||||||2
1769805590000|2026-01-30 20:39:50|||||||||8
1769805600000|2026-01-30 20:40:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|32
1769805610000|2026-01-30 20:40:10|||||||||36
1769805620000|2026-01-30 20:40:20|||||||||18
1769805630000|2026-01-30 20:40:30|||||||||18
1769805640000|2026-01-30 20:40:40|||||||||1
1769805650000|2026-01-30 20:40:50|||||||||1
1769805660000|2026-01-30 20:41:00|||||||||17
1769805670000|2026-01-30 20:41:10|||||||||11
1769805680000|2026-01-30 20:41:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1769805690000|2026-01-30 20:41:30|||||||||10
1769805700000|2026-01-30 20:41:40|||||||||28
1769805710000|2026-01-30 20:41:50|||||||||2
1769805720000|2026-01-30 20:42:00|||||||||11
1769805730000|2026-01-30 20:42:10|||||||||7
1769805740000|2026-01-30 20:42:20|||||||||14
1769805750000|2026-01-30 20:42:30|||||||||4
1769805760000|2026-01-30 20:42:40|||||||||21
1769805770000|2026-01-30 20:42:50|||||||||39
1769805780000|2026-01-30 20:43:00|||||||||68
1769805790000|2026-01-30 20:43:10|||||||||5
1769805800000|2026-01-30 20:43:20|||||||||1
1769805820000|2026-01-30 20:43:40|||||||||7
1769805830000|2026-01-30 20:43:50|||||||||1
1769805840000|2026-01-30 20:44:00|||||||||9
1769805850000|2026-01-30 20:44:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|149
1769805860000|2026-01-30 20:44:20|||||||||44
1769805870000|2026-01-30 20:44:30|||||||||9
1769805880000|2026-01-30 20:44:40|||||||||40
1769805890000|2026-01-30 20:44:50|||||||||8
1769805900000|2026-01-30 20:45:00|||||||||4
1769805910000|2026-01-30 20:45:10|||||||||17
1769805920000|2026-01-30 20:45:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1769805930000|2026-01-30 20:45:30|||||||||67
1769805940000|2026-01-30 20:45:40|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|46
1769805950000|2026-01-30 20:45:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|16
1769805960000|2026-01-30 20:46:00|||||||||10
1769805980000|2026-01-30 20:46:20|||||||||5
1769806000000|2026-01-30 20:46:40|||||||||9
1769806010000|2026-01-30 20:46:50|||||||||45
1769806020000|2026-01-30 20:47:00|||||||||12
1769806040000|2026-01-30 20:47:20|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|11
1769806050000|2026-01-30 20:47:30|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|40
1769806060000|2026-01-30 20:47:40|||||||||9
1769806070000|2026-01-30 20:47:50|||||||||7
1769806080000|2026-01-30 20:48:00|||||||||115
1769806090000|2026-01-30 20:48:10|||||||||31
1769806120000|2026-01-30 20:48:40|||||||||29
1769806140000|2026-01-30 20:49:00|||||||||6
1769806150000|2026-01-30 20:49:10|||||||||39
1769806160000|2026-01-30 20:49:20|||||||||9
1769806180000|2026-01-30 20:49:40|||||||||1
1769806190000|2026-01-30 20:49:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|53
1769806200000|2026-01-30 20:50:00|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|2
1769806210000|2026-01-30 20:50:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|38
1769806220000|2026-01-30 20:50:20|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|12
1769806230000|2026-01-30 20:50:30|||||||||55
1769806240000|2026-01-30 20:50:40|||||||||34
1769806250000|2026-01-30 20:50:50|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|111
1769806260000|2026-01-30 20:51:00|19.3|19.14|19.3|19.14|19.34|19.18|19.3|19.14|9
1769806270000|2026-01-30 20:51:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|17
1769806280000|2026-01-30 20:51:20|||||||||16
1769806290000|2026-01-30 20:51:30|||||||||20
1769806300000|2026-01-30 20:51:40|||||||||6
1769806310000|2026-01-30 20:51:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|78
1769806320000|2026-01-30 20:52:00|||||||||37
1769806330000|2026-01-30 20:52:10|||||||||21
1769806340000|2026-01-30 20:52:20|||||||||28
1769806350000|2026-01-30 20:52:30|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|223
1769806360000|2026-01-30 20:52:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1769806370000|2026-01-30 20:52:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|16
1769806380000|2026-01-30 20:53:00|19.37|19.21|19.37|19.21|19.37|19.21|19.34|19.18|67
1769806390000|2026-01-30 20:53:10|||||||||9
1769806400000|2026-01-30 20:53:20|||||||||1
1769806410000|2026-01-30 20:53:30|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|10
1769806420000|2026-01-30 20:53:40|||||||||5
1769806430000|2026-01-30 20:53:50|||||||||26
1769806440000|2026-01-30 20:54:00|||||||||71
1769806450000|2026-01-30 20:54:10|||||||||18
1769806460000|2026-01-30 20:54:20|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|160
1769806470000|2026-01-30 20:54:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|4
1769806480000|2026-01-30 20:54:40|||||||||13
1769806490000|2026-01-30 20:54:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|47
1769806500000|2026-01-30 20:55:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|102
1769806510000|2026-01-30 20:55:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1769806520000|2026-01-30 20:55:20|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|31
1769806530000|2026-01-30 20:55:30|||||||||5
1769806540000|2026-01-30 20:55:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|30
1769806550000|2026-01-30 20:55:50|||||||||36
1769806560000|2026-01-30 20:56:00|19.37|19.21|19.37|19.21|19.37|19.21|19.34|19.18|37
1769806570000|2026-01-30 20:56:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1769806580000|2026-01-30 20:56:20|||||||||6
1769806590000|2026-01-30 20:56:30|||||||||13
1769806600000|2026-01-30 20:56:40|||||||||24
1769806610000|2026-01-30 20:56:50|||||||||4
1769806620000|2026-01-30 20:57:00|||||||||25
1769806630000|2026-01-30 20:57:10|||||||||17
1769806640000|2026-01-30 20:57:20|||||||||102
1769806650000|2026-01-30 20:57:30|||||||||13
1769806660000|2026-01-30 20:57:40|||||||||15
1769806670000|2026-01-30 20:57:50|||||||||17
1769806680000|2026-01-30 20:58:00|||||||||69
1769806690000|2026-01-30 20:58:10|||||||||62
1769806700000|2026-01-30 20:58:20|||||||||62
1769806710000|2026-01-30 20:58:30|||||||||65
1769806720000|2026-01-30 20:58:40|||||||||34
1769806730000|2026-01-30 20:58:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|155
1769806740000|2026-01-30 20:59:00|||||||||111
1769806750000|2026-01-30 20:59:10|||||||||46
1769806760000|2026-01-30 20:59:20|||||||||67
1769806770000|2026-01-30 20:59:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|251
1769806780000|2026-01-30 20:59:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|256
1769806790000|2026-01-30 20:59:50|||||||||683
1769806800000|2026-01-30 21:00:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|152
1769806810000|2026-01-30 21:00:10|19.44|19.28|19.42|19.26|19.44|19.28|19.39|19.23|72
1769806820000|2026-01-30 21:00:20|||||||||27
1769806830000|2026-01-30 21:00:30|||||||||28
1769806840000|2026-01-30 21:00:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|28
1769806850000|2026-01-30 21:00:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|28
1769806870000|2026-01-30 21:01:10|||||||||50
1769806880000|2026-01-30 21:01:20|||||||||69
1769806890000|2026-01-30 21:01:30|||||||||8
1769806910000|2026-01-30 21:01:50|||||||||30
1769806920000|2026-01-30 21:02:00|||||||||11
1769806930000|2026-01-30 21:02:10|||||||||10
1769806940000|2026-01-30 21:02:20|||||||||27
1769806960000|2026-01-30 21:02:40|||||||||26
1769806970000|2026-01-30 21:02:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|102
1769806980000|2026-01-30 21:03:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|102
1769806990000|2026-01-30 21:03:10|||||||||3
1769807000000|2026-01-30 21:03:20|||||||||2
1769807010000|2026-01-30 21:03:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|31
1769807020000|2026-01-30 21:03:40|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|32
1769807030000|2026-01-30 21:03:50|||||||||3
1769807040000|2026-01-30 21:04:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1769807050000|2026-01-30 21:04:10|||||||||4
1769807060000|2026-01-30 21:04:20|||||||||1
1769807070000|2026-01-30 21:04:30|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|109
1769807080000|2026-01-30 21:04:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|21
1769807090000|2026-01-30 21:04:50|||||||||1
1769807110000|2026-01-30 21:05:10|||||||||203
1769807120000|2026-01-30 21:05:20|||||||||1
1769807130000|2026-01-30 21:05:30|||||||||9
1769807140000|2026-01-30 21:05:40|||||||||12
1769807150000|2026-01-30 21:05:50|||||||||6
1769807160000|2026-01-30 21:06:00|||||||||2
1769807170000|2026-01-30 21:06:10|||||||||3
1769807180000|2026-01-30 21:06:20|||||||||2
1769807190000|2026-01-30 21:06:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|77
1769807210000|2026-01-30 21:06:50|||||||||111
1769807220000|2026-01-30 21:07:00|||||||||10
1769807230000|2026-01-30 21:07:10|||||||||5
1769807250000|2026-01-30 21:07:30|||||||||1
1769807260000|2026-01-30 21:07:40|||||||||3
1769807270000|2026-01-30 21:07:50|||||||||56
1769807280000|2026-01-30 21:08:00|||||||||4
1769807290000|2026-01-30 21:08:10|||||||||11
1769807310000|2026-01-30 21:08:30|||||||||9
1769807320000|2026-01-30 21:08:40|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|10
1769807350000|2026-01-30 21:09:10|||||||||1
1769807360000|2026-01-30 21:09:20|||||||||1
1769807370000|2026-01-30 21:09:30|||||||||1
1769807400000|2026-01-30 21:10:00|||||||||19
1769807410000|2026-01-30 21:10:10|||||||||1
1769807420000|2026-01-30 21:10:20|||||||||1
1769807430000|2026-01-30 21:10:30|||||||||7
1769807450000|2026-01-30 21:10:50|||||||||59
1769807460000|2026-01-30 21:11:00|||||||||7
1769807470000|2026-01-30 21:11:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|102
1769807500000|2026-01-30 21:11:40|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|63
1769807510000|2026-01-30 21:11:50|||||||||4
1769807520000|2026-01-30 21:12:00|19.42|19.26|19.4|19.24|19.42|19.26|19.39|19.23|19
1769807530000|2026-01-30 21:12:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|0
1769807550000|2026-01-30 21:12:30|19.4|19.24|19.44|19.28|19.44|19.28|19.39|19.23|57
1769807560000|2026-01-30 21:12:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1769807570000|2026-01-30 21:12:50|||||||||1
1769807580000|2026-01-30 21:13:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1769807590000|2026-01-30 21:13:10|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|1
1769807600000|2026-01-30 21:13:20|||||||||4
1769807610000|2026-01-30 21:13:30|||||||||4
1769807620000|2026-01-30 21:13:40|||||||||1
1769807630000|2026-01-30 21:13:50|||||||||3
1769807640000|2026-01-30 21:14:00|||||||||14
1769807650000|2026-01-30 21:14:10|||||||||13
1769807680000|2026-01-30 21:14:40|||||||||9
1769807690000|2026-01-30 21:14:50|||||||||14
1769808650000|2026-01-30 21:30:50|||||||||33
1769808720000|2026-01-30 21:32:00|||||||||1
1769808810000|2026-01-30 21:33:30|||||||||1
1769808820000|2026-01-30 21:33:40|||||||||2
1769808870000|2026-01-30 21:34:30|||||||||2
1769808980000|2026-01-30 21:36:20|||||||||1
1769809000000|2026-01-30 21:36:40|||||||||37
1769809110000|2026-01-30 21:38:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1769809120000|2026-01-30 21:38:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1769809140000|2026-01-30 21:39:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1769809150000|2026-01-30 21:39:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1769809170000|2026-01-30 21:39:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769809180000|2026-01-30 21:39:40|19.44|19.28|19.45|19.29|19.47|19.31|19.44|19.28|60
1769809200000|2026-01-30 21:40:00|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|0
1769809240000|2026-01-30 21:40:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769809260000|2026-01-30 21:41:00|||||||||5
1769809270000|2026-01-30 21:41:10|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|0
1769809280000|2026-01-30 21:41:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769809300000|2026-01-30 21:41:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1769809370000|2026-01-30 21:42:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769809410000|2026-01-30 21:43:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1769809420000|2026-01-30 21:43:40|||||||||3
1769809470000|2026-01-30 21:44:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1769809490000|2026-01-30 21:44:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769809500000|2026-01-30 21:45:00|||||||||1
1769809550000|2026-01-30 21:45:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1769809560000|2026-01-30 21:46:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769809590000|2026-01-30 21:46:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1769809600000|2026-01-30 21:46:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1769809610000|2026-01-30 21:46:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1769809620000|2026-01-30 21:47:00|||||||||19
1769809680000|2026-01-30 21:48:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|25
1769809700000|2026-01-30 21:48:20|||||||||1
1769809750000|2026-01-30 21:49:10|||||||||5
1769809770000|2026-01-30 21:49:30|||||||||1
1769809800000|2026-01-30 21:50:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|53
1769809810000|2026-01-30 21:50:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1769809820000|2026-01-30 21:50:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1769809830000|2026-01-30 21:50:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|1
1769809860000|2026-01-30 21:51:00|||||||||14
1769809920000|2026-01-30 21:52:00|||||||||1
1769809940000|2026-01-30 21:52:20|||||||||2
1769809990000|2026-01-30 21:53:10|||||||||1
1769810000000|2026-01-30 21:53:20|||||||||29
1769810040000|2026-01-30 21:54:00|19.48|19.32|19.45|19.29|19.49|19.33|19.45|19.29|7
1769810050000|2026-01-30 21:54:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|55
1769810080000|2026-01-30 21:54:40|||||||||1
1769810090000|2026-01-30 21:54:50|||||||||3
1769810100000|2026-01-30 21:55:00|||||||||10
1769810110000|2026-01-30 21:55:10|||||||||1
1769810130000|2026-01-30 21:55:30|||||||||3
1769810140000|2026-01-30 21:55:40|||||||||1
1769810180000|2026-01-30 21:56:20|||||||||1
1769810230000|2026-01-30 21:57:10|||||||||5
1769810240000|2026-01-30 21:57:20|||||||||3
1769810260000|2026-01-30 21:57:40|||||||||5
1769810270000|2026-01-30 21:57:50|||||||||1
1769810280000|2026-01-30 21:58:00|||||||||30
1769810340000|2026-01-30 21:59:00|||||||||3
1769810350000|2026-01-30 21:59:10|||||||||2
1769810370000|2026-01-30 21:59:30|||||||||22
1769810380000|2026-01-30 21:59:40|||||||||1
1769810390000|2026-01-30 21:59:50|||||||||23
1769986860000|2026-02-01 23:01:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|4
1769986870000|2026-02-01 23:01:10|20.38|20.22|20.53|20.37|20.54|20.38|20.38|20.21|14
1769986880000|2026-02-01 23:01:20|20.52|20.36|20.61|20.45|20.68|20.49|20.52|20.36|24
1769986890000|2026-02-01 23:01:30|20.59|20.43|20.66|20.5|20.66|20.5|20.58|20.42|4
1769986900000|2026-02-01 23:01:40|20.65|20.49|20.69|20.53|20.69|20.53|20.63|20.47|6
1769986910000|2026-02-01 23:01:50|20.71|20.55|20.72|20.56|20.72|20.56|20.68|20.52|2
1769986920000|2026-02-01 23:02:00|20.74|20.58|20.86|20.7|20.86|20.7|20.74|20.58|5
1769986930000|2026-02-01 23:02:10|20.89|20.73|20.9|20.74|21.16|20.94|20.89|20.73|114
1769986940000|2026-02-01 23:02:20|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|10
1769986950000|2026-02-01 23:02:30|20.74|20.58|20.77|20.61|20.77|20.61|20.67|20.51|45
1769986960000|2026-02-01 23:02:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1769986970000|2026-02-01 23:02:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1769986980000|2026-02-01 23:03:00|20.76|20.6|20.74|20.58|20.76|20.6|20.72|20.56|4
1769986990000|2026-02-01 23:03:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1769987000000|2026-02-01 23:03:20|20.71|20.55|20.71|20.55|20.75|20.59|20.71|20.55|6
1769987010000|2026-02-01 23:03:30|20.74|20.58|20.71|20.55|20.75|20.59|20.71|20.55|2
1769987030000|2026-02-01 23:03:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|4
1769987040000|2026-02-01 23:04:00|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|46
1769987050000|2026-02-01 23:04:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1769987060000|2026-02-01 23:04:20|||||||||5
1769987070000|2026-02-01 23:04:30|20.62|20.46|20.54|20.38|20.63|20.47|20.54|20.38|10
1769987080000|2026-02-01 23:04:40|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|1
1769987090000|2026-02-01 23:04:50|20.52|20.36|20.46|20.3|20.52|20.36|20.46|20.3|8
1769987100000|2026-02-01 23:05:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1769987110000|2026-02-01 23:05:10|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|12
1769987120000|2026-02-01 23:05:20|20.47|20.31|20.53|20.37|20.53|20.37|20.47|20.31|41
1769987130000|2026-02-01 23:05:30|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|52
1769987140000|2026-02-01 23:05:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1769987150000|2026-02-01 23:05:50|20.48|20.32|20.53|20.37|20.55|20.39|20.47|20.31|22
1769987170000|2026-02-01 23:06:10|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|6
1769987180000|2026-02-01 23:06:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1769987190000|2026-02-01 23:06:30|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|50
1769987200000|2026-02-01 23:06:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1769987220000|2026-02-01 23:07:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1769987230000|2026-02-01 23:07:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1769987240000|2026-02-01 23:07:20|||||||||2
1769987260000|2026-02-01 23:07:40|20.48|20.32|20.47|20.31|20.48|20.32|20.46|20.3|3
1769987280000|2026-02-01 23:08:00|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|11
1769987290000|2026-02-01 23:08:10|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|14
1769987300000|2026-02-01 23:08:20|||||||||2
1769987310000|2026-02-01 23:08:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1769987320000|2026-02-01 23:08:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1769987330000|2026-02-01 23:08:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|25
1769987340000|2026-02-01 23:09:00|||||||||3
1769987350000|2026-02-01 23:09:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1769987360000|2026-02-01 23:09:20|||||||||1
1769987370000|2026-02-01 23:09:30|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|5
1769987390000|2026-02-01 23:09:50|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|7
1769987400000|2026-02-01 23:10:00|20.52|20.36|20.55|20.39|20.56|20.4|20.52|20.36|12
1769987410000|2026-02-01 23:10:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1769987420000|2026-02-01 23:10:20|||||||||1
1769987440000|2026-02-01 23:10:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|25
1769987460000|2026-02-01 23:11:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|3
1769987470000|2026-02-01 23:11:10|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|10
1769987480000|2026-02-01 23:11:20|20.65|20.49|20.73|20.57|20.73|20.57|20.65|20.49|12
1769987490000|2026-02-01 23:11:30|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|21
1769987500000|2026-02-01 23:11:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1769987510000|2026-02-01 23:11:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|8
1769987520000|2026-02-01 23:12:00|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|2
1769987530000|2026-02-01 23:12:10|20.71|20.55|20.69|20.53|20.73|20.57|20.69|20.53|3
1769987540000|2026-02-01 23:12:20|||||||||4
1769987550000|2026-02-01 23:12:30|||||||||2
1769987560000|2026-02-01 23:12:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1769987570000|2026-02-01 23:12:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1769987580000|2026-02-01 23:13:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1769987590000|2026-02-01 23:13:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1769987610000|2026-02-01 23:13:30|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|5
1769987630000|2026-02-01 23:13:50|||||||||11
1769987640000|2026-02-01 23:14:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|21
1769987650000|2026-02-01 23:14:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|11
1769987660000|2026-02-01 23:14:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1769987680000|2026-02-01 23:14:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1769987690000|2026-02-01 23:14:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1769987700000|2026-02-01 23:15:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1769987710000|2026-02-01 23:15:10|20.64|20.48|20.62|20.46|20.65|20.49|20.62|20.46|11
1769987720000|2026-02-01 23:15:20|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|3
1769987730000|2026-02-01 23:15:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|1
1769987740000|2026-02-01 23:15:40|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|5
1769987760000|2026-02-01 23:16:00|||||||||1
1769987770000|2026-02-01 23:16:10|||||||||3
1769987790000|2026-02-01 23:16:30|||||||||1
1769987810000|2026-02-01 23:16:50|||||||||1
1769987830000|2026-02-01 23:17:10|||||||||2
1769987860000|2026-02-01 23:17:40|||||||||1
1769987880000|2026-02-01 23:18:00|20.62|20.46|20.64|20.48|20.64|20.48|20.61|20.45|12
1769987890000|2026-02-01 23:18:10|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1769987910000|2026-02-01 23:18:30|20.62|20.46|20.62|20.46|20.64|20.48|20.61|20.45|2
1769987920000|2026-02-01 23:18:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|2
1769987950000|2026-02-01 23:19:10|||||||||1
1769987970000|2026-02-01 23:19:30|||||||||20
1769988040000|2026-02-01 23:20:40|||||||||1
1769988110000|2026-02-01 23:21:50|20.61|20.45|20.6|20.44|20.61|20.45|20.59|20.43|32
1769988120000|2026-02-01 23:22:00|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|5
1769988130000|2026-02-01 23:22:10|||||||||2
1769988180000|2026-02-01 23:23:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1769988190000|2026-02-01 23:23:10|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|0
1769988200000|2026-02-01 23:23:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|6
1769988220000|2026-02-01 23:23:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1769988230000|2026-02-01 23:23:50|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1769988240000|2026-02-01 23:24:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|3
1769988280000|2026-02-01 23:24:40|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|7
1769988310000|2026-02-01 23:25:10|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|27
1769988330000|2026-02-01 23:25:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|9
1769988340000|2026-02-01 23:25:40|||||||||3
1769988360000|2026-02-01 23:26:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|0
1769988370000|2026-02-01 23:26:10|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|2
1769988380000|2026-02-01 23:26:20|||||||||2
1769988430000|2026-02-01 23:27:10|||||||||10
1769988440000|2026-02-01 23:27:20|||||||||15
1769988450000|2026-02-01 23:27:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1769988470000|2026-02-01 23:27:50|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|5
1769988480000|2026-02-01 23:28:00|20.6|20.44|20.61|20.45|20.64|20.48|20.59|20.43|11
1769988490000|2026-02-01 23:28:10|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|3
1769988500000|2026-02-01 23:28:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|59
1769988510000|2026-02-01 23:28:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1769988530000|2026-02-01 23:28:50|||||||||3
1769988540000|2026-02-01 23:29:00|||||||||3
1769988560000|2026-02-01 23:29:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1769988570000|2026-02-01 23:29:30|20.51|20.35|20.41|20.25|20.51|20.35|20.41|20.25|12
1769988580000|2026-02-01 23:29:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|4
1769988590000|2026-02-01 23:29:50|||||||||1
1769988600000|2026-02-01 23:30:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|17
1769988620000|2026-02-01 23:30:20|||||||||1
1769988630000|2026-02-01 23:30:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1769988640000|2026-02-01 23:30:40|||||||||2
1769988660000|2026-02-01 23:31:00|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|18
1769988670000|2026-02-01 23:31:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1769988680000|2026-02-01 23:31:20|||||||||1
1769988690000|2026-02-01 23:31:30|||||||||5
1769988700000|2026-02-01 23:31:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1769988710000|2026-02-01 23:31:50|||||||||1
1769988720000|2026-02-01 23:32:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1769988740000|2026-02-01 23:32:20|||||||||1
1769988750000|2026-02-01 23:32:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1769988760000|2026-02-01 23:32:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1769988770000|2026-02-01 23:32:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|15
1769988790000|2026-02-01 23:33:10|||||||||1
1769988800000|2026-02-01 23:33:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|20
1769988810000|2026-02-01 23:33:30|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|9
1769988820000|2026-02-01 23:33:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|6
1769988830000|2026-02-01 23:33:50|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|16
1769988840000|2026-02-01 23:34:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1769988900000|2026-02-01 23:35:00|||||||||1
1769988920000|2026-02-01 23:35:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|9
1769988930000|2026-02-01 23:35:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1769988950000|2026-02-01 23:35:50|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|9
1769988960000|2026-02-01 23:36:00|20.1|19.94|20.08|19.92|20.1|19.94|20.06|19.9|36
1769988970000|2026-02-01 23:36:10|||||||||5
1769988980000|2026-02-01 23:36:20|||||||||3
1769989020000|2026-02-01 23:37:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|8
1769989050000|2026-02-01 23:37:30|||||||||1
1769989080000|2026-02-01 23:38:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1769989110000|2026-02-01 23:38:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1769989120000|2026-02-01 23:38:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1769989130000|2026-02-01 23:38:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|4
1769989240000|2026-02-01 23:40:40|20.16|20|20.17|20.01|20.17|20.01|20.13|19.97|24
1769989250000|2026-02-01 23:40:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1769989260000|2026-02-01 23:41:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1769989270000|2026-02-01 23:41:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1769989290000|2026-02-01 23:41:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1769989300000|2026-02-01 23:41:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1769989320000|2026-02-01 23:42:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1769989340000|2026-02-01 23:42:20|20.16|20|20.16|20|20.16|20|20.16|20|2
1769989350000|2026-02-01 23:42:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1769989360000|2026-02-01 23:42:40|||||||||1
1769989410000|2026-02-01 23:43:30|20.16|20|20.13|19.97|20.16|20|20.13|19.97|20
1769989430000|2026-02-01 23:43:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|2
1769989440000|2026-02-01 23:44:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|8
1769989460000|2026-02-01 23:44:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1769989470000|2026-02-01 23:44:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769989500000|2026-02-01 23:45:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|3
1769989510000|2026-02-01 23:45:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|1
1769989530000|2026-02-01 23:45:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1769989570000|2026-02-01 23:46:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1769989580000|2026-02-01 23:46:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769989590000|2026-02-01 23:46:30|||||||||23
1769989600000|2026-02-01 23:46:40|||||||||1
1769989610000|2026-02-01 23:46:50|20.1|19.94|20.08|19.92|20.1|19.94|20.06|19.9|2
1769989620000|2026-02-01 23:47:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|1
1769989640000|2026-02-01 23:47:20|||||||||2
1769989660000|2026-02-01 23:47:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1769989670000|2026-02-01 23:47:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769989690000|2026-02-01 23:48:10|20.1|19.94|20.1|19.94|20.1|19.94|20.06|19.9|2
1769989700000|2026-02-01 23:48:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769989710000|2026-02-01 23:48:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1769989720000|2026-02-01 23:48:40|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|1
1769989730000|2026-02-01 23:48:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1769989740000|2026-02-01 23:49:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1769989780000|2026-02-01 23:49:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1769989790000|2026-02-01 23:49:50|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|0
1769989820000|2026-02-01 23:50:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1769989840000|2026-02-01 23:50:40|||||||||2
1769989850000|2026-02-01 23:50:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|13
1769989860000|2026-02-01 23:51:00|||||||||3
1769989870000|2026-02-01 23:51:10|||||||||2
1769989880000|2026-02-01 23:51:20|||||||||1
1769989900000|2026-02-01 23:51:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|16
1769989920000|2026-02-01 23:52:00|20.07|19.91|20.07|19.91|20.08|19.92|20.06|19.9|4
1769989930000|2026-02-01 23:52:10|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|6
1769989940000|2026-02-01 23:52:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|30
1769990030000|2026-02-01 23:53:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|17
1769990050000|2026-02-01 23:54:10|20.04|19.88|20.03|19.87|20.04|19.88|20.02|19.86|8
1769990060000|2026-02-01 23:54:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1769990070000|2026-02-01 23:54:30|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|0
1769990120000|2026-02-01 23:55:20|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|2
1769990130000|2026-02-01 23:55:30|20.03|19.87|20.06|19.9|20.06|19.9|20.02|19.86|3
1769990140000|2026-02-01 23:55:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1769990150000|2026-02-01 23:55:50|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|0
1769990170000|2026-02-01 23:56:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1769990190000|2026-02-01 23:56:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1769990200000|2026-02-01 23:56:40|||||||||5
1769990240000|2026-02-01 23:57:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|7
1769990400000|2026-02-02 00:00:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|21
1769990410000|2026-02-02 00:00:10|||||||||1
1769990490000|2026-02-02 00:01:30|20.07|19.91|20.08|19.92|20.1|19.94|20.07|19.91|2
1769990500000|2026-02-02 00:01:40|20.1|19.94|20.09|19.93|20.11|19.95|20.08|19.92|0
1769990510000|2026-02-02 00:01:50|20.08|19.92|20.09|19.93|20.11|19.95|20.08|19.92|5
1769990520000|2026-02-02 00:02:00|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|1
1769990530000|2026-02-02 00:02:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1769990540000|2026-02-02 00:02:20|20.08|19.92|20.08|19.92|20.11|19.95|20.08|19.92|0
1769990550000|2026-02-02 00:02:30|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|6
1769990600000|2026-02-02 00:03:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1769990620000|2026-02-02 00:03:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1769990650000|2026-02-02 00:04:10|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|4
1769990660000|2026-02-02 00:04:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1769990670000|2026-02-02 00:04:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1769990680000|2026-02-02 00:04:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1769990690000|2026-02-02 00:04:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1769990700000|2026-02-02 00:05:00|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1769990710000|2026-02-02 00:05:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1769990730000|2026-02-02 00:05:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1769990740000|2026-02-02 00:05:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1769990750000|2026-02-02 00:05:50|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|15
1769990760000|2026-02-02 00:06:00|||||||||2
1769990770000|2026-02-02 00:06:10|||||||||1
1769990780000|2026-02-02 00:06:20|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|3
1769990810000|2026-02-02 00:06:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|5
1769990820000|2026-02-02 00:07:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1769990830000|2026-02-02 00:07:10|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|0
1769990850000|2026-02-02 00:07:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|27
1769990880000|2026-02-02 00:08:00|||||||||1
1769990890000|2026-02-02 00:08:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|1
1769990900000|2026-02-02 00:08:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|1
1769990910000|2026-02-02 00:08:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769990930000|2026-02-02 00:08:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1769990940000|2026-02-02 00:09:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|5
1769990950000|2026-02-02 00:09:10|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|9
1769990960000|2026-02-02 00:09:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1769990970000|2026-02-02 00:09:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1769990980000|2026-02-02 00:09:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1769991010000|2026-02-02 00:10:10|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|10
1769991020000|2026-02-02 00:10:20|19.93|19.77|19.94|19.78|19.96|19.8|19.93|19.77|6
1769991030000|2026-02-02 00:10:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1769991040000|2026-02-02 00:10:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1769991050000|2026-02-02 00:10:50|||||||||5
1769991060000|2026-02-02 00:11:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|9
1769991070000|2026-02-02 00:11:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1769991080000|2026-02-02 00:11:20|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|133
1769991090000|2026-02-02 00:11:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|4
1769991190000|2026-02-02 00:13:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1769991210000|2026-02-02 00:13:30|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|3
1769991220000|2026-02-02 00:13:40|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|0
1769991230000|2026-02-02 00:13:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1769991240000|2026-02-02 00:14:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769991270000|2026-02-02 00:14:30|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|8
1769991280000|2026-02-02 00:14:40|19.93|19.77|19.94|19.78|19.96|19.8|19.93|19.77|4
1769991290000|2026-02-02 00:14:50|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1769991300000|2026-02-02 00:15:00|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|4
1769991310000|2026-02-02 00:15:10|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|0
1769991390000|2026-02-02 00:16:30|||||||||2
1769991430000|2026-02-02 00:17:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769991440000|2026-02-02 00:17:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1769991450000|2026-02-02 00:17:30|||||||||1
1769991470000|2026-02-02 00:17:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1769991490000|2026-02-02 00:18:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1769991500000|2026-02-02 00:18:20|19.97|19.81|20.01|19.85|20.01|19.85|19.96|19.8|13
1769991510000|2026-02-02 00:18:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1769991540000|2026-02-02 00:19:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1769991550000|2026-02-02 00:19:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|8
1769991570000|2026-02-02 00:19:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1769991580000|2026-02-02 00:19:40|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1769991590000|2026-02-02 00:19:50|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|7
1769991630000|2026-02-02 00:20:30|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|31
1769991640000|2026-02-02 00:20:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1769991660000|2026-02-02 00:21:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1769991700000|2026-02-02 00:21:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1769991710000|2026-02-02 00:21:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1769991720000|2026-02-02 00:22:00|19.97|19.81|19.94|19.78|19.97|19.81|19.93|19.77|7
1769991730000|2026-02-02 00:22:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1769991740000|2026-02-02 00:22:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1769991750000|2026-02-02 00:22:30|||||||||2
1769991790000|2026-02-02 00:23:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1769991800000|2026-02-02 00:23:20|||||||||2
1769991810000|2026-02-02 00:23:30|||||||||2
1769991820000|2026-02-02 00:23:40|||||||||1
1769991860000|2026-02-02 00:24:20|||||||||1
1769991870000|2026-02-02 00:24:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1769991880000|2026-02-02 00:24:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1769991910000|2026-02-02 00:25:10|||||||||2
1769991920000|2026-02-02 00:25:20|||||||||5
1769991930000|2026-02-02 00:25:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|10
1769991940000|2026-02-02 00:25:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1769991950000|2026-02-02 00:25:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1769991960000|2026-02-02 00:26:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1769991980000|2026-02-02 00:26:20|||||||||2
1769992030000|2026-02-02 00:27:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1769992040000|2026-02-02 00:27:20|19.94|19.78|19.93|19.77|19.94|19.78|19.91|19.75|0
1769992050000|2026-02-02 00:27:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992060000|2026-02-02 00:27:40|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1769992070000|2026-02-02 00:27:50|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|1
1769992110000|2026-02-02 00:28:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|4
1769992180000|2026-02-02 00:29:40|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|3
1769992190000|2026-02-02 00:29:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1769992200000|2026-02-02 00:30:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1769992210000|2026-02-02 00:30:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1769992220000|2026-02-02 00:30:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1769992240000|2026-02-02 00:30:40|||||||||1
1769992290000|2026-02-02 00:31:30|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1769992300000|2026-02-02 00:31:40|20|19.84|19.96|19.8|20|19.84|19.96|19.8|1
1769992310000|2026-02-02 00:31:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|0
1769992320000|2026-02-02 00:32:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1769992330000|2026-02-02 00:32:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|1
1769992340000|2026-02-02 00:32:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1769992400000|2026-02-02 00:33:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1769992410000|2026-02-02 00:33:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1769992460000|2026-02-02 00:34:20|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|0
1769992470000|2026-02-02 00:34:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1769992520000|2026-02-02 00:35:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1769992530000|2026-02-02 00:35:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1769992540000|2026-02-02 00:35:40|||||||||2
1769992550000|2026-02-02 00:35:50|||||||||1
1769992560000|2026-02-02 00:36:00|19.92|19.76|19.93|19.77|19.94|19.78|19.91|19.75|1
1769992570000|2026-02-02 00:36:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992580000|2026-02-02 00:36:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992590000|2026-02-02 00:36:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992600000|2026-02-02 00:36:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992610000|2026-02-02 00:36:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769992630000|2026-02-02 00:37:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|17
1769992660000|2026-02-02 00:37:40|||||||||1
1769992700000|2026-02-02 00:38:20|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|2
1769992740000|2026-02-02 00:39:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1769992750000|2026-02-02 00:39:10|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|6
1769992760000|2026-02-02 00:39:20|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|1
1769992780000|2026-02-02 00:39:40|19.91|19.75|19.91|19.75|19.91|19.75|19.88|19.72|1
1769992790000|2026-02-02 00:39:50|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|0
1769992800000|2026-02-02 00:40:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|1
1769992810000|2026-02-02 00:40:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1769992820000|2026-02-02 00:40:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1769992830000|2026-02-02 00:40:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1769992840000|2026-02-02 00:40:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|1
1769992850000|2026-02-02 00:40:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1769992860000|2026-02-02 00:41:00|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|1
1769992870000|2026-02-02 00:41:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1769992880000|2026-02-02 00:41:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1769992900000|2026-02-02 00:41:40|||||||||1
1769992960000|2026-02-02 00:42:40|||||||||1
1769993000000|2026-02-02 00:43:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1769993010000|2026-02-02 00:43:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1769993020000|2026-02-02 00:43:40|||||||||1
1769993050000|2026-02-02 00:44:10|19.91|19.75|19.93|19.77|19.96|19.8|19.91|19.75|17
1769993060000|2026-02-02 00:44:20|||||||||2
1769993070000|2026-02-02 00:44:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1769993080000|2026-02-02 00:44:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1769993100000|2026-02-02 00:45:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1769993120000|2026-02-02 00:45:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1769993140000|2026-02-02 00:45:40|||||||||1
1769993160000|2026-02-02 00:46:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1769993170000|2026-02-02 00:46:10|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|2
1769993180000|2026-02-02 00:46:20|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|1
1769993190000|2026-02-02 00:46:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1769993200000|2026-02-02 00:46:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1769993210000|2026-02-02 00:46:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769993220000|2026-02-02 00:47:00|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|0
1769993230000|2026-02-02 00:47:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1769993240000|2026-02-02 00:47:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1769993250000|2026-02-02 00:47:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1769993260000|2026-02-02 00:47:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769993280000|2026-02-02 00:48:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769993290000|2026-02-02 00:48:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1769993300000|2026-02-02 00:48:20|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|0
1769993390000|2026-02-02 00:49:50|||||||||1
1769993400000|2026-02-02 00:50:00|||||||||1
1769993420000|2026-02-02 00:50:20|||||||||1
1769993460000|2026-02-02 00:51:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1769993590000|2026-02-02 00:53:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|3
1769993630000|2026-02-02 00:53:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|6
1769993640000|2026-02-02 00:54:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1769993700000|2026-02-02 00:55:00|19.97|19.81|19.97|19.81|20.01|19.85|19.97|19.81|3
1769993710000|2026-02-02 00:55:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1769993730000|2026-02-02 00:55:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|1
1769993740000|2026-02-02 00:55:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|6
1769993750000|2026-02-02 00:55:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1769993760000|2026-02-02 00:56:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|2
1769993770000|2026-02-02 00:56:10|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|1
1769993780000|2026-02-02 00:56:20|||||||||2
1769993800000|2026-02-02 00:56:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1769993810000|2026-02-02 00:56:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1769993830000|2026-02-02 00:57:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769993840000|2026-02-02 00:57:20|||||||||4
1769993850000|2026-02-02 00:57:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1769993880000|2026-02-02 00:58:00|||||||||6
1769993910000|2026-02-02 00:58:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1769993920000|2026-02-02 00:58:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1769993980000|2026-02-02 00:59:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1769994000000|2026-02-02 01:00:00|19.93|19.77|19.92|19.76|19.93|19.77|19.91|19.75|2
1769994010000|2026-02-02 01:00:10|19.93|19.77|19.92|19.76|19.93|19.77|19.91|19.75|2
1769994030000|2026-02-02 01:00:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1769994040000|2026-02-02 01:00:40|19.91|19.75|19.89|19.73|19.91|19.75|19.88|19.72|11
1769994050000|2026-02-02 01:00:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|10
1769994070000|2026-02-02 01:01:10|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|50
1769994080000|2026-02-02 01:01:20|||||||||8
1769994090000|2026-02-02 01:01:30|||||||||1
1769994100000|2026-02-02 01:01:40|||||||||2
1769994110000|2026-02-02 01:01:50|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|11
1769994130000|2026-02-02 01:02:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1769994140000|2026-02-02 01:02:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|3
1769994150000|2026-02-02 01:02:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1769994160000|2026-02-02 01:02:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|3
1769994170000|2026-02-02 01:02:50|19.77|19.61|19.77|19.61|19.78|19.62|19.75|19.59|8
1769994180000|2026-02-02 01:03:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|2
1769994190000|2026-02-02 01:03:10|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|2
1769994200000|2026-02-02 01:03:20|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|1
1769994210000|2026-02-02 01:03:30|||||||||1
1769994220000|2026-02-02 01:03:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1769994230000|2026-02-02 01:03:50|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|2
1769994240000|2026-02-02 01:04:00|||||||||20
1769994270000|2026-02-02 01:04:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|3
1769994280000|2026-02-02 01:04:40|||||||||1
1769994290000|2026-02-02 01:04:50|19.77|19.61|19.75|19.59|19.78|19.62|19.75|19.59|4
1769994300000|2026-02-02 01:05:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|8
1769994310000|2026-02-02 01:05:10|19.78|19.62|19.79|19.63|19.8|19.64|19.78|19.62|11
1769994340000|2026-02-02 01:05:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1769994350000|2026-02-02 01:05:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|4
1769994390000|2026-02-02 01:06:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1769994400000|2026-02-02 01:06:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|7
1769994410000|2026-02-02 01:06:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1769994420000|2026-02-02 01:07:00|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|3
1769994440000|2026-02-02 01:07:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|12
1769994450000|2026-02-02 01:07:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|3
1769994460000|2026-02-02 01:07:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1769994470000|2026-02-02 01:07:50|||||||||1
1769994480000|2026-02-02 01:08:00|19.95|19.79|19.93|19.77|19.96|19.8|19.93|19.77|17
1769994490000|2026-02-02 01:08:10|||||||||1
1769994500000|2026-02-02 01:08:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1769994520000|2026-02-02 01:08:40|19.95|19.79|19.96|19.8|19.96|19.8|19.93|19.77|2
1769994530000|2026-02-02 01:08:50|19.95|19.79|19.95|19.79|19.96|19.8|19.93|19.77|0
1769994540000|2026-02-02 01:09:00|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|31
1769994560000|2026-02-02 01:09:20|19.97|19.81|19.96|19.8|20|19.84|19.96|19.8|6
1769994580000|2026-02-02 01:09:40|19.98|19.82|19.97|19.81|20.01|19.85|19.97|19.81|2
1769994590000|2026-02-02 01:09:50|19.96|19.8|19.98|19.82|20|19.84|19.96|19.8|3
1769994600000|2026-02-02 01:10:00|19.97|19.81|19.98|19.82|20|19.84|19.97|19.81|0
1769994610000|2026-02-02 01:10:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1769994620000|2026-02-02 01:10:20|||||||||1
1769994640000|2026-02-02 01:10:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1769994650000|2026-02-02 01:10:50|20.02|19.86|20.01|19.85|20.04|19.88|20.01|19.85|2
1769994700000|2026-02-02 01:11:40|||||||||2
1769994720000|2026-02-02 01:12:00|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|1
1769994730000|2026-02-02 01:12:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1769994740000|2026-02-02 01:12:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|3
1769994750000|2026-02-02 01:12:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1769994760000|2026-02-02 01:12:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1769994770000|2026-02-02 01:12:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1769994780000|2026-02-02 01:13:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|9
1769994790000|2026-02-02 01:13:10|20.11|19.95|20.12|19.96|20.14|19.98|20.11|19.95|4
1769994800000|2026-02-02 01:13:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1769994810000|2026-02-02 01:13:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1769994840000|2026-02-02 01:14:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|3
1769994870000|2026-02-02 01:14:30|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1769994880000|2026-02-02 01:14:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1769994900000|2026-02-02 01:15:00|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|17
1769994910000|2026-02-02 01:15:10|20.07|19.91|20.09|19.93|20.09|19.93|20.06|19.9|6
1769994920000|2026-02-02 01:15:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|10
1769994930000|2026-02-02 01:15:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769994940000|2026-02-02 01:15:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1769994950000|2026-02-02 01:15:50|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|7
1769994960000|2026-02-02 01:16:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|7
1769994970000|2026-02-02 01:16:10|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|0
1769994980000|2026-02-02 01:16:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1769994990000|2026-02-02 01:16:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1769995000000|2026-02-02 01:16:40|||||||||2
1769995010000|2026-02-02 01:16:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|9
1769995020000|2026-02-02 01:17:00|20.07|19.91|20.06|19.9|20.1|19.94|20.06|19.9|10
1769995030000|2026-02-02 01:17:10|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|0
1769995040000|2026-02-02 01:17:20|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|2
1769995060000|2026-02-02 01:17:40|20.07|19.91|20.06|19.9|20.09|19.93|20.06|19.9|1
1769995070000|2026-02-02 01:17:50|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|1
1769995080000|2026-02-02 01:18:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|1
1769995130000|2026-02-02 01:18:50|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|1
1769995140000|2026-02-02 01:19:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1769995150000|2026-02-02 01:19:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1769995160000|2026-02-02 01:19:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1769995170000|2026-02-02 01:19:30|20.1|19.94|20.09|19.93|20.1|19.94|20.06|19.9|2
1769995180000|2026-02-02 01:19:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1769995190000|2026-02-02 01:19:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|1
1769995200000|2026-02-02 01:20:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|3
1769995210000|2026-02-02 01:20:10|20.12|19.96|20.14|19.98|20.14|19.98|20.11|19.95|0
1769995260000|2026-02-02 01:21:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1769995270000|2026-02-02 01:21:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1769995300000|2026-02-02 01:21:40|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1769995320000|2026-02-02 01:22:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1769995360000|2026-02-02 01:22:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|5
1769995370000|2026-02-02 01:22:50|20.12|19.96|20.11|19.95|20.14|19.98|20.11|19.95|4
1769995380000|2026-02-02 01:23:00|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|1
1769995390000|2026-02-02 01:23:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1769995410000|2026-02-02 01:23:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|3
1769995490000|2026-02-02 01:24:50|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|8
1769995500000|2026-02-02 01:25:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|1
1769995570000|2026-02-02 01:26:10|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|4
1769995580000|2026-02-02 01:26:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769995590000|2026-02-02 01:26:30|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|0
1769995600000|2026-02-02 01:26:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1769995610000|2026-02-02 01:26:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1769995620000|2026-02-02 01:27:00|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|0
1769995630000|2026-02-02 01:27:10|20.07|19.91|20.07|19.91|20.09|19.93|20.06|19.9|1
1769995640000|2026-02-02 01:27:20|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|0
1769995650000|2026-02-02 01:27:30|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|1
1769995670000|2026-02-02 01:27:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769995690000|2026-02-02 01:28:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|3
1769995700000|2026-02-02 01:28:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769995710000|2026-02-02 01:28:30|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|2
1769995770000|2026-02-02 01:29:30|||||||||5
1769995800000|2026-02-02 01:30:00|20.12|19.96|20.16|20|20.16|20|20.12|19.96|35
1769995810000|2026-02-02 01:30:10|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1769995820000|2026-02-02 01:30:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|3
1769995830000|2026-02-02 01:30:30|20.16|20|20.16|20|20.17|20.01|20.16|20|8
1769995840000|2026-02-02 01:30:40|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|18
1769995850000|2026-02-02 01:30:50|||||||||6
1769995870000|2026-02-02 01:31:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|6
1769995880000|2026-02-02 01:31:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1769995890000|2026-02-02 01:31:30|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|1
1769995900000|2026-02-02 01:31:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1769995910000|2026-02-02 01:31:50|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|4
1769995920000|2026-02-02 01:32:00|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|3
1769995930000|2026-02-02 01:32:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1769995940000|2026-02-02 01:32:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|9
1769995950000|2026-02-02 01:32:30|||||||||1
1769995980000|2026-02-02 01:33:00|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|0
1769995990000|2026-02-02 01:33:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|1
1769996000000|2026-02-02 01:33:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1769996020000|2026-02-02 01:33:40|20.16|20|20.19|20.03|20.19|20.03|20.16|20|1
1769996030000|2026-02-02 01:33:50|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|5
1769996040000|2026-02-02 01:34:00|20.15|19.99|20.21|20.05|20.21|20.05|20.15|19.99|4
1769996070000|2026-02-02 01:34:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1769996090000|2026-02-02 01:34:50|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|8
1769996110000|2026-02-02 01:35:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|14
1769996130000|2026-02-02 01:35:30|||||||||1
1769996170000|2026-02-02 01:36:10|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|2
1769996180000|2026-02-02 01:36:20|20.12|19.96|20.11|19.95|20.14|19.98|20.11|19.95|2
1769996190000|2026-02-02 01:36:30|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|3
1769996200000|2026-02-02 01:36:40|||||||||2
1769996210000|2026-02-02 01:36:50|20.07|19.91|20.06|19.9|20.09|19.93|20.06|19.9|0
1769996220000|2026-02-02 01:37:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769996230000|2026-02-02 01:37:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1769996250000|2026-02-02 01:37:30|||||||||3
1769996260000|2026-02-02 01:37:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|20
1769996270000|2026-02-02 01:37:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1769996280000|2026-02-02 01:38:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|1
1769996290000|2026-02-02 01:38:10|20.07|19.91|20.09|19.93|20.1|19.94|20.07|19.91|1
1769996300000|2026-02-02 01:38:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1769996310000|2026-02-02 01:38:30|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|0
1769996320000|2026-02-02 01:38:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|2
1769996340000|2026-02-02 01:39:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|1
1769996360000|2026-02-02 01:39:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|7
1769996370000|2026-02-02 01:39:30|20.12|19.96|20.11|19.95|20.14|19.98|20.11|19.95|3
1769996380000|2026-02-02 01:39:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1769996390000|2026-02-02 01:39:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1769996400000|2026-02-02 01:40:00|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|0
1769996410000|2026-02-02 01:40:10|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1769996420000|2026-02-02 01:40:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1769996430000|2026-02-02 01:40:30|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1769996440000|2026-02-02 01:40:40|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|4
1769996460000|2026-02-02 01:41:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|13
1769996480000|2026-02-02 01:41:20|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|7
1769996500000|2026-02-02 01:41:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|8
1769996510000|2026-02-02 01:41:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1769996520000|2026-02-02 01:42:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1769996530000|2026-02-02 01:42:10|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|3
1769996550000|2026-02-02 01:42:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|10
1769996630000|2026-02-02 01:43:50|20.17|20.01|20.17|20.01|20.19|20.03|20.16|20|2
1769996640000|2026-02-02 01:44:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1769996650000|2026-02-02 01:44:10|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|1
1769996670000|2026-02-02 01:44:30|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|1
1769996680000|2026-02-02 01:44:40|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1769996690000|2026-02-02 01:44:50|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1769996700000|2026-02-02 01:45:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1769996710000|2026-02-02 01:45:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1769996720000|2026-02-02 01:45:20|20.17|20.01|20.17|20.01|20.19|20.03|20.16|20|6
1769996730000|2026-02-02 01:45:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1769996750000|2026-02-02 01:45:50|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|0
1769996760000|2026-02-02 01:46:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|0
1769996770000|2026-02-02 01:46:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1769996790000|2026-02-02 01:46:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1769996810000|2026-02-02 01:46:50|20.21|20.05|20.24|20.08|20.24|20.08|20.2|20.04|3
1769996880000|2026-02-02 01:48:00|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|15
1769996910000|2026-02-02 01:48:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1769996920000|2026-02-02 01:48:40|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|2
1769996930000|2026-02-02 01:48:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|6
1769996940000|2026-02-02 01:49:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|1
1769996950000|2026-02-02 01:49:10|20.27|20.11|20.26|20.1|20.27|20.11|20.25|20.09|4
1769996960000|2026-02-02 01:49:20|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|3
1769996980000|2026-02-02 01:49:40|||||||||1
1769997010000|2026-02-02 01:50:10|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|0
1769997020000|2026-02-02 01:50:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|9
1769997030000|2026-02-02 01:50:30|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|0
1769997040000|2026-02-02 01:50:40|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|26
1769997050000|2026-02-02 01:50:50|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|4
1769997060000|2026-02-02 01:51:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769997090000|2026-02-02 01:51:30|20.27|20.11|20.27|20.11|20.29|20.13|20.26|20.1|0
1769997100000|2026-02-02 01:51:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1769997160000|2026-02-02 01:52:40|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|3
1769997170000|2026-02-02 01:52:50|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|0
1769997190000|2026-02-02 01:53:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769997210000|2026-02-02 01:53:30|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|4
1769997220000|2026-02-02 01:53:40|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1769997230000|2026-02-02 01:53:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1769997240000|2026-02-02 01:54:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|7
1769997250000|2026-02-02 01:54:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|0
1769997260000|2026-02-02 01:54:20|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769997270000|2026-02-02 01:54:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1769997280000|2026-02-02 01:54:40|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|0
1769997290000|2026-02-02 01:54:50|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|0
1769997300000|2026-02-02 01:55:00|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|6
1769997310000|2026-02-02 01:55:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|0
1769997320000|2026-02-02 01:55:20|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|0
1769997350000|2026-02-02 01:55:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1769997370000|2026-02-02 01:56:10|||||||||1
1769997380000|2026-02-02 01:56:20|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|3
1769997390000|2026-02-02 01:56:30|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|1
1769997400000|2026-02-02 01:56:40|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|0
1769997410000|2026-02-02 01:56:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1769997420000|2026-02-02 01:57:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1769997440000|2026-02-02 01:57:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1769997450000|2026-02-02 01:57:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1769997470000|2026-02-02 01:57:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1769997480000|2026-02-02 01:58:00|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1769997490000|2026-02-02 01:58:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|3
1769997510000|2026-02-02 01:58:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1769997520000|2026-02-02 01:58:40|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1769997530000|2026-02-02 01:58:50|20.3|20.14|20.3|20.14|20.31|20.15|20.29|20.13|0
1769997540000|2026-02-02 01:59:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1769997560000|2026-02-02 01:59:20|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|3
1769997570000|2026-02-02 01:59:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1769997580000|2026-02-02 01:59:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1769997620000|2026-02-02 02:00:20|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|4
1769997670000|2026-02-02 02:01:10|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|6
1769997720000|2026-02-02 02:02:00|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|2
1769997730000|2026-02-02 02:02:10|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1769997740000|2026-02-02 02:02:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1769997760000|2026-02-02 02:02:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1769997940000|2026-02-02 02:05:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|39
1769997970000|2026-02-02 02:06:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|2
1769998040000|2026-02-02 02:07:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|7
1769998060000|2026-02-02 02:07:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|1
1769998070000|2026-02-02 02:07:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1769998090000|2026-02-02 02:08:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1769998110000|2026-02-02 02:08:30|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|1
1769998120000|2026-02-02 02:08:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1769998180000|2026-02-02 02:09:40|||||||||1
1769998200000|2026-02-02 02:10:00|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|1
1769998210000|2026-02-02 02:10:10|||||||||1
1769998240000|2026-02-02 02:10:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1769998250000|2026-02-02 02:10:50|||||||||1
1769998290000|2026-02-02 02:11:30|||||||||1
1769998300000|2026-02-02 02:11:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1769998310000|2026-02-02 02:11:50|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|5
1769998330000|2026-02-02 02:12:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1769998340000|2026-02-02 02:12:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1769998380000|2026-02-02 02:13:00|||||||||2
1769998390000|2026-02-02 02:13:10|||||||||1
1769998440000|2026-02-02 02:14:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1769998470000|2026-02-02 02:14:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|24
1769998480000|2026-02-02 02:14:40|||||||||1
1769998490000|2026-02-02 02:14:50|||||||||2
1769998500000|2026-02-02 02:15:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|2
1769998510000|2026-02-02 02:15:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|5
1769998520000|2026-02-02 02:15:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1769998550000|2026-02-02 02:15:50|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|0
1769998580000|2026-02-02 02:16:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1769998590000|2026-02-02 02:16:30|20.19|20.03|20.22|20.06|20.24|20.08|20.19|20.03|5
1769998600000|2026-02-02 02:16:40|20.21|20.05|20.22|20.06|20.24|20.08|20.21|20.05|0
1769998610000|2026-02-02 02:16:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1769998650000|2026-02-02 02:17:30|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769998660000|2026-02-02 02:17:40|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|3
1769998690000|2026-02-02 02:18:10|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|3
1769998700000|2026-02-02 02:18:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1769998710000|2026-02-02 02:18:30|20.3|20.14|20.3|20.14|20.31|20.15|20.29|20.13|3
1769998720000|2026-02-02 02:18:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1769998740000|2026-02-02 02:19:00|||||||||3
1769998770000|2026-02-02 02:19:30|||||||||5
1769998790000|2026-02-02 02:19:50|||||||||2
1769998810000|2026-02-02 02:20:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1769998850000|2026-02-02 02:20:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1769998860000|2026-02-02 02:21:00|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|0
1769998870000|2026-02-02 02:21:10|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|2
1769998910000|2026-02-02 02:21:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1769998960000|2026-02-02 02:22:40|||||||||2
1769998970000|2026-02-02 02:22:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1769998990000|2026-02-02 02:23:10|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1769999000000|2026-02-02 02:23:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|2
1769999030000|2026-02-02 02:23:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1769999040000|2026-02-02 02:24:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1769999050000|2026-02-02 02:24:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1769999060000|2026-02-02 02:24:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1769999080000|2026-02-02 02:24:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1769999100000|2026-02-02 02:25:00|20.26|20.1|20.27|20.11|20.29|20.13|20.26|20.1|0
1769999110000|2026-02-02 02:25:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|3
1769999120000|2026-02-02 02:25:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|4
1769999130000|2026-02-02 02:25:30|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|2
1769999150000|2026-02-02 02:25:50|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|6
1769999190000|2026-02-02 02:26:30|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|2
1769999200000|2026-02-02 02:26:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1769999220000|2026-02-02 02:27:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1769999230000|2026-02-02 02:27:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1769999240000|2026-02-02 02:27:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1769999250000|2026-02-02 02:27:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|0
1769999270000|2026-02-02 02:27:50|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|5
1769999280000|2026-02-02 02:28:00|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|4
1769999310000|2026-02-02 02:28:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|16
1769999320000|2026-02-02 02:28:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|2
1769999330000|2026-02-02 02:28:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1769999340000|2026-02-02 02:29:00|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|1
1769999350000|2026-02-02 02:29:10|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|0
1769999370000|2026-02-02 02:29:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|2
1769999380000|2026-02-02 02:29:40|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|5
1769999390000|2026-02-02 02:29:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1769999400000|2026-02-02 02:30:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|6
1769999430000|2026-02-02 02:30:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1769999440000|2026-02-02 02:30:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|4
1769999460000|2026-02-02 02:31:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|2
1769999470000|2026-02-02 02:31:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|2
1769999520000|2026-02-02 02:32:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1769999540000|2026-02-02 02:32:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1769999550000|2026-02-02 02:32:30|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|2
1769999560000|2026-02-02 02:32:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1769999590000|2026-02-02 02:33:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|11
1769999600000|2026-02-02 02:33:20|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769999610000|2026-02-02 02:33:30|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|1
1769999630000|2026-02-02 02:33:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1769999640000|2026-02-02 02:34:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1769999650000|2026-02-02 02:34:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1769999700000|2026-02-02 02:35:00|||||||||1
1769999780000|2026-02-02 02:36:20|||||||||6
1769999800000|2026-02-02 02:36:40|||||||||2
1769999810000|2026-02-02 02:36:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|4
1769999830000|2026-02-02 02:37:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1769999860000|2026-02-02 02:37:40|||||||||1
1769999880000|2026-02-02 02:38:00|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|4
1769999890000|2026-02-02 02:38:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1769999920000|2026-02-02 02:38:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1769999980000|2026-02-02 02:39:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1770000010000|2026-02-02 02:40:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|14
1770000050000|2026-02-02 02:40:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1770000060000|2026-02-02 02:41:00|||||||||15
1770000120000|2026-02-02 02:42:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1770000130000|2026-02-02 02:42:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1770000140000|2026-02-02 02:42:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1770000160000|2026-02-02 02:42:40|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|3
1770000170000|2026-02-02 02:42:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1770000180000|2026-02-02 02:43:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|2
1770000240000|2026-02-02 02:44:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1770000250000|2026-02-02 02:44:10|20.21|20.05|20.22|20.06|20.24|20.08|20.21|20.05|0
1770000270000|2026-02-02 02:44:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1770000320000|2026-02-02 02:45:20|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|13
1770000380000|2026-02-02 02:46:20|||||||||1
1770000410000|2026-02-02 02:46:50|||||||||2
1770000510000|2026-02-02 02:48:30|20.29|20.13|20.26|20.1|20.3|20.14|20.26|20.1|40
1770000610000|2026-02-02 02:50:10|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|75
1770000620000|2026-02-02 02:50:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|10
1770000720000|2026-02-02 02:52:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770000730000|2026-02-02 02:52:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770000760000|2026-02-02 02:52:40|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|6
1770000780000|2026-02-02 02:53:00|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|6
1770000790000|2026-02-02 02:53:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770000800000|2026-02-02 02:53:20|||||||||4
1770000870000|2026-02-02 02:54:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|5
1770000880000|2026-02-02 02:54:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1770000960000|2026-02-02 02:56:00|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|6
1770000970000|2026-02-02 02:56:10|20.29|20.13|20.27|20.11|20.29|20.13|20.26|20.1|2
1770000980000|2026-02-02 02:56:20|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|2
1770000990000|2026-02-02 02:56:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1770001000000|2026-02-02 02:56:40|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|0
1770001180000|2026-02-02 02:59:40|||||||||1
1770001220000|2026-02-02 03:00:20|||||||||2
1770001260000|2026-02-02 03:01:00|||||||||1
1770001270000|2026-02-02 03:01:10|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|4
1770001280000|2026-02-02 03:01:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1770001290000|2026-02-02 03:01:30|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|0
1770001370000|2026-02-02 03:02:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1770001380000|2026-02-02 03:03:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|2
1770001400000|2026-02-02 03:03:20|20.3|20.14|20.28|20.12|20.3|20.14|20.26|20.1|2
1770001410000|2026-02-02 03:03:30|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|3
1770001440000|2026-02-02 03:04:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1770001450000|2026-02-02 03:04:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770001570000|2026-02-02 03:06:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1770001580000|2026-02-02 03:06:20|||||||||1
1770001600000|2026-02-02 03:06:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|0
1770001610000|2026-02-02 03:06:50|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1770001620000|2026-02-02 03:07:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770001630000|2026-02-02 03:07:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1770001640000|2026-02-02 03:07:20|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|0
1770001650000|2026-02-02 03:07:30|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|7
1770001660000|2026-02-02 03:07:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|2
1770001670000|2026-02-02 03:07:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1770001680000|2026-02-02 03:08:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1770001690000|2026-02-02 03:08:10|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1770001700000|2026-02-02 03:08:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1770001710000|2026-02-02 03:08:30|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|0
1770001720000|2026-02-02 03:08:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1770001730000|2026-02-02 03:08:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1770001740000|2026-02-02 03:09:00|||||||||1
1770001780000|2026-02-02 03:09:40|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|3
1770001810000|2026-02-02 03:10:10|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1770001820000|2026-02-02 03:10:20|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|0
1770001830000|2026-02-02 03:10:30|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|0
1770001840000|2026-02-02 03:10:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1770001850000|2026-02-02 03:10:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770002040000|2026-02-02 03:14:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|13
1770002060000|2026-02-02 03:14:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|7
1770002070000|2026-02-02 03:14:30|20.42|20.26|20.44|20.28|20.44|20.28|20.39|20.23|16
1770002080000|2026-02-02 03:14:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|8
1770002090000|2026-02-02 03:14:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1770002110000|2026-02-02 03:15:10|||||||||6
1770002140000|2026-02-02 03:15:40|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|1
1770002150000|2026-02-02 03:15:50|20.41|20.25|20.4|20.24|20.44|20.28|20.4|20.24|6
1770002160000|2026-02-02 03:16:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1770002170000|2026-02-02 03:16:10|20.4|20.24|20.39|20.23|20.42|20.26|20.39|20.23|2
1770002180000|2026-02-02 03:16:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1770002200000|2026-02-02 03:16:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|34
1770002210000|2026-02-02 03:16:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|12
1770002220000|2026-02-02 03:17:00|||||||||2
1770002230000|2026-02-02 03:17:10|||||||||58
1770002310000|2026-02-02 03:18:30|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|7
1770002320000|2026-02-02 03:18:40|20.5|20.34|20.49|20.33|20.5|20.34|20.48|20.32|25
1770002330000|2026-02-02 03:18:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1770002340000|2026-02-02 03:19:00|||||||||1
1770002370000|2026-02-02 03:19:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1770002390000|2026-02-02 03:19:50|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|10
1770002400000|2026-02-02 03:20:00|||||||||10
1770002420000|2026-02-02 03:20:20|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|12
1770002430000|2026-02-02 03:20:30|20.4|20.24|20.42|20.26|20.43|20.27|20.39|20.23|1
1770002440000|2026-02-02 03:20:40|20.4|20.24|20.4|20.24|20.42|20.26|20.39|20.23|0
1770002450000|2026-02-02 03:20:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1770002460000|2026-02-02 03:21:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1770002470000|2026-02-02 03:21:10|||||||||4
1770002480000|2026-02-02 03:21:20|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|4
1770002500000|2026-02-02 03:21:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1770002510000|2026-02-02 03:21:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1770002520000|2026-02-02 03:22:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|5
1770002580000|2026-02-02 03:23:00|||||||||1
1770002600000|2026-02-02 03:23:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|7
1770002650000|2026-02-02 03:24:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1770002660000|2026-02-02 03:24:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1770002700000|2026-02-02 03:25:00|||||||||1
1770002720000|2026-02-02 03:25:20|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|3
1770002740000|2026-02-02 03:25:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|3
1770002750000|2026-02-02 03:25:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1770002760000|2026-02-02 03:26:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|3
1770002770000|2026-02-02 03:26:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1770002780000|2026-02-02 03:26:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1770002840000|2026-02-02 03:27:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770002850000|2026-02-02 03:27:30|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|0
1770002860000|2026-02-02 03:27:40|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1770002870000|2026-02-02 03:27:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1770002900000|2026-02-02 03:28:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1770002910000|2026-02-02 03:28:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1770002960000|2026-02-02 03:29:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1770002970000|2026-02-02 03:29:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770002980000|2026-02-02 03:29:40|||||||||1
1770003000000|2026-02-02 03:30:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1770003010000|2026-02-02 03:30:10|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|4
1770003040000|2026-02-02 03:30:40|||||||||2
1770003060000|2026-02-02 03:31:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1770003070000|2026-02-02 03:31:10|||||||||1
1770003090000|2026-02-02 03:31:30|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|4
1770003140000|2026-02-02 03:32:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|2
1770003150000|2026-02-02 03:32:30|||||||||1
1770003190000|2026-02-02 03:33:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770003200000|2026-02-02 03:33:20|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|3
1770003210000|2026-02-02 03:33:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|7
1770003220000|2026-02-02 03:33:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1770003230000|2026-02-02 03:33:50|||||||||1
1770003260000|2026-02-02 03:34:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1770003270000|2026-02-02 03:34:30|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|1
1770003340000|2026-02-02 03:35:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1770003350000|2026-02-02 03:35:50|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|3
1770003360000|2026-02-02 03:36:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|3
1770003410000|2026-02-02 03:36:50|20.55|20.39|20.54|20.38|20.57|20.41|20.54|20.38|0
1770003420000|2026-02-02 03:37:00|20.56|20.4|20.54|20.38|20.57|20.41|20.53|20.37|15
1770003430000|2026-02-02 03:37:10|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|14
1770003440000|2026-02-02 03:37:20|20.54|20.38|20.57|20.41|20.57|20.41|20.52|20.36|10
1770003450000|2026-02-02 03:37:30|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|2
1770003460000|2026-02-02 03:37:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770003540000|2026-02-02 03:39:00|||||||||1
1770003570000|2026-02-02 03:39:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|1
1770003580000|2026-02-02 03:39:40|||||||||1
1770003600000|2026-02-02 03:40:00|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|29
1770003660000|2026-02-02 03:41:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|11
1770003670000|2026-02-02 03:41:10|||||||||1
1770003680000|2026-02-02 03:41:20|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|3
1770003690000|2026-02-02 03:41:30|20.67|20.51|20.68|20.52|20.69|20.53|20.67|20.51|3
1770003700000|2026-02-02 03:41:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1770003710000|2026-02-02 03:41:50|20.68|20.52|20.66|20.5|20.68|20.52|20.64|20.48|12
1770003720000|2026-02-02 03:42:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|1
1770003730000|2026-02-02 03:42:10|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|4
1770003750000|2026-02-02 03:42:30|20.66|20.5|20.67|20.51|20.68|20.52|20.64|20.48|11
1770003760000|2026-02-02 03:42:40|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|0
1770003780000|2026-02-02 03:43:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1770003790000|2026-02-02 03:43:10|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|0
1770003800000|2026-02-02 03:43:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|2
1770003820000|2026-02-02 03:43:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|6
1770003830000|2026-02-02 03:43:50|20.68|20.52|20.68|20.52|20.69|20.53|20.67|20.51|10
1770003840000|2026-02-02 03:44:00|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|0
1770003850000|2026-02-02 03:44:10|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|0
1770003860000|2026-02-02 03:44:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1770003870000|2026-02-02 03:44:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|4
1770003880000|2026-02-02 03:44:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770003910000|2026-02-02 03:45:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1770003940000|2026-02-02 03:45:40|||||||||1
1770003950000|2026-02-02 03:45:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1770003960000|2026-02-02 03:46:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1770003980000|2026-02-02 03:46:20|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|4
1770003990000|2026-02-02 03:46:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|1
1770004000000|2026-02-02 03:46:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|1
1770004020000|2026-02-02 03:47:00|20.67|20.51|20.66|20.5|20.69|20.53|20.66|20.5|0
1770004030000|2026-02-02 03:47:10|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|1
1770004040000|2026-02-02 03:47:20|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1770004050000|2026-02-02 03:47:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770004070000|2026-02-02 03:47:50|||||||||2
1770004090000|2026-02-02 03:48:10|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|4
1770004100000|2026-02-02 03:48:20|||||||||1
1770004110000|2026-02-02 03:48:30|20.63|20.47|20.57|20.41|20.63|20.47|20.57|20.41|4
1770004140000|2026-02-02 03:49:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|4
1770004150000|2026-02-02 03:49:10|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|8
1770004180000|2026-02-02 03:49:40|||||||||2
1770004200000|2026-02-02 03:50:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1770004220000|2026-02-02 03:50:20|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|4
1770004230000|2026-02-02 03:50:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770004240000|2026-02-02 03:50:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1770004270000|2026-02-02 03:51:10|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|2
1770004290000|2026-02-02 03:51:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770004310000|2026-02-02 03:51:50|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1770004320000|2026-02-02 03:52:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|5
1770004330000|2026-02-02 03:52:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1770004350000|2026-02-02 03:52:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770004360000|2026-02-02 03:52:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770004400000|2026-02-02 03:53:20|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|1
1770004410000|2026-02-02 03:53:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|5
1770004420000|2026-02-02 03:53:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|5
1770004430000|2026-02-02 03:53:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1770004440000|2026-02-02 03:54:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|4
1770004450000|2026-02-02 03:54:10|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|2
1770004460000|2026-02-02 03:54:20|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|3
1770004470000|2026-02-02 03:54:30|||||||||4
1770004480000|2026-02-02 03:54:40|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1770004500000|2026-02-02 03:55:00|20.61|20.45|20.59|20.43|20.61|20.45|20.57|20.41|4
1770004510000|2026-02-02 03:55:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1770004520000|2026-02-02 03:55:20|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|0
1770004530000|2026-02-02 03:55:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|2
1770004550000|2026-02-02 03:55:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|5
1770004560000|2026-02-02 03:56:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|7
1770004590000|2026-02-02 03:56:30|||||||||2
1770004600000|2026-02-02 03:56:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1770004610000|2026-02-02 03:56:50|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|10
1770004620000|2026-02-02 03:57:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|0
1770004630000|2026-02-02 03:57:10|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|3
1770004640000|2026-02-02 03:57:20|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|9
1770004680000|2026-02-02 03:58:00|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|8
1770004690000|2026-02-02 03:58:10|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|0
1770004700000|2026-02-02 03:58:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1770004720000|2026-02-02 03:58:40|||||||||1
1770004770000|2026-02-02 03:59:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|2
1770004780000|2026-02-02 03:59:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1770004790000|2026-02-02 03:59:50|20.63|20.47|20.62|20.46|20.63|20.47|20.59|20.43|1
1770004800000|2026-02-02 04:00:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770004860000|2026-02-02 04:01:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|24
1770004870000|2026-02-02 04:01:10|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|2
1770004880000|2026-02-02 04:01:20|20.58|20.42|20.58|20.42|20.59|20.43|20.57|20.41|4
1770004890000|2026-02-02 04:01:30|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|2
1770004900000|2026-02-02 04:01:40|20.64|20.48|20.63|20.47|20.64|20.48|20.62|20.46|4
1770004910000|2026-02-02 04:01:50|20.62|20.46|20.62|20.46|20.63|20.47|20.61|20.45|1
1770004920000|2026-02-02 04:02:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|2
1770004930000|2026-02-02 04:02:10|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1770004940000|2026-02-02 04:02:20|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|2
1770004950000|2026-02-02 04:02:30|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|3
1770004960000|2026-02-02 04:02:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|2
1770004970000|2026-02-02 04:02:50|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1770004980000|2026-02-02 04:03:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|18
1770004990000|2026-02-02 04:03:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1770005010000|2026-02-02 04:03:30|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|17
1770005030000|2026-02-02 04:03:50|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|3
1770005040000|2026-02-02 04:04:00|||||||||1
1770005050000|2026-02-02 04:04:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1770005060000|2026-02-02 04:04:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770005070000|2026-02-02 04:04:30|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|18
1770005100000|2026-02-02 04:05:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1770005120000|2026-02-02 04:05:20|20.75|20.59|20.77|20.61|20.77|20.61|20.72|20.56|38
1770005130000|2026-02-02 04:05:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|9
1770005140000|2026-02-02 04:05:40|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|10
1770005150000|2026-02-02 04:05:50|||||||||20
1770005160000|2026-02-02 04:06:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|3
1770005170000|2026-02-02 04:06:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|6
1770005180000|2026-02-02 04:06:20|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|17
1770005190000|2026-02-02 04:06:30|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|8
1770005200000|2026-02-02 04:06:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1770005210000|2026-02-02 04:06:50|||||||||1
1770005220000|2026-02-02 04:07:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1770005230000|2026-02-02 04:07:10|20.8|20.64|20.78|20.62|20.8|20.64|20.77|20.61|7
1770005240000|2026-02-02 04:07:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1770005250000|2026-02-02 04:07:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1770005260000|2026-02-02 04:07:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1770005280000|2026-02-02 04:08:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|3
1770005290000|2026-02-02 04:08:10|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1770005320000|2026-02-02 04:08:40|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|5
1770005330000|2026-02-02 04:08:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|19
1770005340000|2026-02-02 04:09:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1770005350000|2026-02-02 04:09:10|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|5
1770005360000|2026-02-02 04:09:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|6
1770005380000|2026-02-02 04:09:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1770005390000|2026-02-02 04:09:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1770005400000|2026-02-02 04:10:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|3
1770005410000|2026-02-02 04:10:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|8
1770005420000|2026-02-02 04:10:20|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|2
1770005440000|2026-02-02 04:10:40|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|6
1770005450000|2026-02-02 04:10:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770005460000|2026-02-02 04:11:00|20.76|20.6|20.75|20.59|20.77|20.61|20.73|20.57|7
1770005470000|2026-02-02 04:11:10|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|0
1770005490000|2026-02-02 04:11:30|||||||||4
1770005500000|2026-02-02 04:11:40|||||||||4
1770005510000|2026-02-02 04:11:50|20.75|20.59|20.75|20.59|20.75|20.59|20.72|20.56|8
1770005520000|2026-02-02 04:12:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1770005530000|2026-02-02 04:12:10|||||||||27
1770005550000|2026-02-02 04:12:30|||||||||20
1770005560000|2026-02-02 04:12:40|||||||||2
1770005570000|2026-02-02 04:12:50|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|17
1770005600000|2026-02-02 04:13:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|30
1770005610000|2026-02-02 04:13:30|20.68|20.52|20.71|20.55|20.71|20.55|20.67|20.51|3
1770005620000|2026-02-02 04:13:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1770005630000|2026-02-02 04:13:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770005640000|2026-02-02 04:14:00|||||||||12
1770005660000|2026-02-02 04:14:20|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|7
1770005670000|2026-02-02 04:14:30|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|3
1770005690000|2026-02-02 04:14:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|5
1770005710000|2026-02-02 04:15:10|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|2
1770005730000|2026-02-02 04:15:30|20.62|20.46|20.59|20.43|20.63|20.47|20.59|20.43|4
1770005750000|2026-02-02 04:15:50|||||||||1
1770005760000|2026-02-02 04:16:00|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|6
1770005770000|2026-02-02 04:16:10|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|11
1770005780000|2026-02-02 04:16:20|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|6
1770005790000|2026-02-02 04:16:30|20.54|20.38|20.56|20.4|20.57|20.41|20.54|20.38|16
1770005800000|2026-02-02 04:16:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770005810000|2026-02-02 04:16:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1770005820000|2026-02-02 04:17:00|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|4
1770005830000|2026-02-02 04:17:10|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|0
1770005840000|2026-02-02 04:17:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1770005850000|2026-02-02 04:17:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1770005870000|2026-02-02 04:17:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1770005910000|2026-02-02 04:18:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|5
1770005920000|2026-02-02 04:18:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770005930000|2026-02-02 04:18:50|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|2
1770005940000|2026-02-02 04:19:00|||||||||2
1770005950000|2026-02-02 04:19:10|||||||||1
1770005970000|2026-02-02 04:19:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1770005980000|2026-02-02 04:19:40|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|5
1770006000000|2026-02-02 04:20:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|15
1770006020000|2026-02-02 04:20:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770006030000|2026-02-02 04:20:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1770006090000|2026-02-02 04:21:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|14
1770006100000|2026-02-02 04:21:40|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1770006140000|2026-02-02 04:22:20|20.53|20.37|20.52|20.36|20.54|20.38|20.52|20.36|0
1770006260000|2026-02-02 04:24:20|||||||||1
1770006270000|2026-02-02 04:24:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|17
1770006370000|2026-02-02 04:26:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|10
1770006380000|2026-02-02 04:26:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1770006390000|2026-02-02 04:26:30|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|1
1770006440000|2026-02-02 04:27:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1770006450000|2026-02-02 04:27:30|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|5
1770006490000|2026-02-02 04:28:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|4
1770006510000|2026-02-02 04:28:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1770006520000|2026-02-02 04:28:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770006530000|2026-02-02 04:28:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1770006540000|2026-02-02 04:29:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1770006570000|2026-02-02 04:29:30|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|0
1770006590000|2026-02-02 04:29:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1770006600000|2026-02-02 04:30:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1770006620000|2026-02-02 04:30:20|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|1
1770006630000|2026-02-02 04:30:30|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|2
1770006650000|2026-02-02 04:30:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1770006680000|2026-02-02 04:31:20|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|1
1770006710000|2026-02-02 04:31:50|||||||||3
1770006730000|2026-02-02 04:32:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1770006760000|2026-02-02 04:32:40|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|7
1770006770000|2026-02-02 04:32:50|||||||||2
1770006830000|2026-02-02 04:33:50|||||||||3
1770006850000|2026-02-02 04:34:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|2
1770006900000|2026-02-02 04:35:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|1
1770006920000|2026-02-02 04:35:20|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|6
1770006960000|2026-02-02 04:36:00|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|0
1770006970000|2026-02-02 04:36:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|3
1770006980000|2026-02-02 04:36:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1770007010000|2026-02-02 04:36:50|||||||||1
1770007130000|2026-02-02 04:38:50|||||||||1
1770007190000|2026-02-02 04:39:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1770007220000|2026-02-02 04:40:20|||||||||1
1770007240000|2026-02-02 04:40:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|27
1770007260000|2026-02-02 04:41:00|||||||||1
1770007280000|2026-02-02 04:41:20|||||||||1
1770007310000|2026-02-02 04:41:50|||||||||1
1770007350000|2026-02-02 04:42:30|||||||||1
1770007360000|2026-02-02 04:42:40|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|16
1770007380000|2026-02-02 04:43:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1770007390000|2026-02-02 04:43:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1770007400000|2026-02-02 04:43:20|||||||||2
1770007410000|2026-02-02 04:43:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1770007420000|2026-02-02 04:43:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1770007520000|2026-02-02 04:45:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1770007530000|2026-02-02 04:45:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|48
1770007540000|2026-02-02 04:45:40|||||||||1
1770007560000|2026-02-02 04:46:00|||||||||1
1770007610000|2026-02-02 04:46:50|||||||||6
1770007640000|2026-02-02 04:47:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|0
1770007650000|2026-02-02 04:47:30|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|0
1770007700000|2026-02-02 04:48:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1770007800000|2026-02-02 04:50:00|20.39|20.23|20.38|20.22|20.39|20.23|20.36|20.2|14
1770007810000|2026-02-02 04:50:10|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|0
1770007820000|2026-02-02 04:50:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1770007840000|2026-02-02 04:50:40|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|13
1770007850000|2026-02-02 04:50:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770007860000|2026-02-02 04:51:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1770007870000|2026-02-02 04:51:10|||||||||2
1770007910000|2026-02-02 04:51:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1770007930000|2026-02-02 04:52:10|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|0
1770007960000|2026-02-02 04:52:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1770007970000|2026-02-02 04:52:50|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|2
1770008010000|2026-02-02 04:53:30|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|3
1770008040000|2026-02-02 04:54:00|||||||||1
1770008070000|2026-02-02 04:54:30|||||||||8
1770008090000|2026-02-02 04:54:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1770008100000|2026-02-02 04:55:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|4
1770008110000|2026-02-02 04:55:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1770008120000|2026-02-02 04:55:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|2
1770008130000|2026-02-02 04:55:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|3
1770008140000|2026-02-02 04:55:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1770008240000|2026-02-02 04:57:20|||||||||1
1770008270000|2026-02-02 04:57:50|||||||||1
1770008290000|2026-02-02 04:58:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1770008320000|2026-02-02 04:58:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|2
1770008330000|2026-02-02 04:58:50|20.38|20.22|20.39|20.23|20.39|20.23|20.36|20.2|3
1770008380000|2026-02-02 04:59:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|2
1770008390000|2026-02-02 04:59:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1770008400000|2026-02-02 05:00:00|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|2
1770008420000|2026-02-02 05:00:20|20.4|20.24|20.39|20.23|20.42|20.26|20.39|20.23|1
1770008430000|2026-02-02 05:00:30|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|0
1770008440000|2026-02-02 05:00:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1770008450000|2026-02-02 05:00:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|6
1770008460000|2026-02-02 05:01:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1770008470000|2026-02-02 05:01:10|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|3
1770008490000|2026-02-02 05:01:30|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|3
1770008530000|2026-02-02 05:02:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1770008540000|2026-02-02 05:02:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1770008570000|2026-02-02 05:02:50|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|22
1770008580000|2026-02-02 05:03:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1770008590000|2026-02-02 05:03:10|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|9
1770008600000|2026-02-02 05:03:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1770008620000|2026-02-02 05:03:40|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|3
1770008630000|2026-02-02 05:03:50|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|0
1770008640000|2026-02-02 05:04:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1770008650000|2026-02-02 05:04:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1770008660000|2026-02-02 05:04:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770008670000|2026-02-02 05:04:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1770008680000|2026-02-02 05:04:40|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|0
1770008690000|2026-02-02 05:04:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1770008700000|2026-02-02 05:05:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|1
1770008720000|2026-02-02 05:05:20|||||||||2
1770008760000|2026-02-02 05:06:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1770008770000|2026-02-02 05:06:10|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|1
1770008800000|2026-02-02 05:06:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1770008820000|2026-02-02 05:07:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1770008830000|2026-02-02 05:07:10|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|0
1770008850000|2026-02-02 05:07:30|||||||||1
1770008860000|2026-02-02 05:07:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1770008870000|2026-02-02 05:07:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1770008880000|2026-02-02 05:08:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1770008900000|2026-02-02 05:08:20|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|5
1770008910000|2026-02-02 05:08:30|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|1
1770008920000|2026-02-02 05:08:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770008930000|2026-02-02 05:08:50|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|3
1770008940000|2026-02-02 05:09:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1770008970000|2026-02-02 05:09:30|||||||||1
1770009020000|2026-02-02 05:10:20|20.53|20.37|20.55|20.39|20.57|20.41|20.53|20.37|4
1770009030000|2026-02-02 05:10:30|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|0
1770009040000|2026-02-02 05:10:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770009050000|2026-02-02 05:10:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770009060000|2026-02-02 05:11:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1770009070000|2026-02-02 05:11:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770009080000|2026-02-02 05:11:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|4
1770009100000|2026-02-02 05:11:40|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|2
1770009170000|2026-02-02 05:12:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770009180000|2026-02-02 05:13:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770009190000|2026-02-02 05:13:10|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|4
1770009280000|2026-02-02 05:14:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|7
1770009300000|2026-02-02 05:15:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1770009330000|2026-02-02 05:15:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770009340000|2026-02-02 05:15:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1770009370000|2026-02-02 05:16:10|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|3
1770009390000|2026-02-02 05:16:30|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1770009400000|2026-02-02 05:16:40|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|0
1770009440000|2026-02-02 05:17:20|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|4
1770009450000|2026-02-02 05:17:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|1
1770009460000|2026-02-02 05:17:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1770009470000|2026-02-02 05:17:50|20.59|20.43|20.58|20.42|20.59|20.43|20.57|20.41|3
1770009480000|2026-02-02 05:18:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770009540000|2026-02-02 05:19:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|7
1770009550000|2026-02-02 05:19:10|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|0
1770009560000|2026-02-02 05:19:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770009570000|2026-02-02 05:19:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|2
1770009600000|2026-02-02 05:20:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1770009620000|2026-02-02 05:20:20|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|0
1770009690000|2026-02-02 05:21:30|20.55|20.39|20.54|20.38|20.57|20.41|20.54|20.38|1
1770009700000|2026-02-02 05:21:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1770009720000|2026-02-02 05:22:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1770009750000|2026-02-02 05:22:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770009760000|2026-02-02 05:22:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770009780000|2026-02-02 05:23:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1770009790000|2026-02-02 05:23:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770009800000|2026-02-02 05:23:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1770009810000|2026-02-02 05:23:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770009820000|2026-02-02 05:23:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1770009830000|2026-02-02 05:23:50|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|3
1770009850000|2026-02-02 05:24:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1770009870000|2026-02-02 05:24:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1770009880000|2026-02-02 05:24:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|2
1770009890000|2026-02-02 05:24:50|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1770009900000|2026-02-02 05:25:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|1
1770009940000|2026-02-02 05:25:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1770009950000|2026-02-02 05:25:50|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|1
1770009960000|2026-02-02 05:26:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770009980000|2026-02-02 05:26:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1770010020000|2026-02-02 05:27:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|1
1770010070000|2026-02-02 05:27:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|3
1770010080000|2026-02-02 05:28:00|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1770010090000|2026-02-02 05:28:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1770010100000|2026-02-02 05:28:20|20.59|20.43|20.62|20.46|20.62|20.46|20.58|20.42|2
1770010220000|2026-02-02 05:30:20|20.64|20.48|20.66|20.5|20.67|20.51|20.64|20.48|24
1770010230000|2026-02-02 05:30:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770010250000|2026-02-02 05:30:50|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|29
1770010260000|2026-02-02 05:31:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|10
1770010270000|2026-02-02 05:31:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|12
1770010300000|2026-02-02 05:31:40|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|2
1770010310000|2026-02-02 05:31:50|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|1
1770010320000|2026-02-02 05:32:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1770010330000|2026-02-02 05:32:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1770010360000|2026-02-02 05:32:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|46
1770010370000|2026-02-02 05:32:50|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|1
1770010380000|2026-02-02 05:33:00|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|0
1770010390000|2026-02-02 05:33:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770010410000|2026-02-02 05:33:30|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|3
1770010420000|2026-02-02 05:33:40|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|1
1770010430000|2026-02-02 05:33:50|20.66|20.5|20.67|20.51|20.68|20.52|20.66|20.5|1
1770010440000|2026-02-02 05:34:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1770010510000|2026-02-02 05:35:10|20.67|20.51|20.66|20.5|20.67|20.51|20.64|20.48|1
1770010520000|2026-02-02 05:35:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|0
1770010540000|2026-02-02 05:35:40|||||||||2
1770010550000|2026-02-02 05:35:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|4
1770010580000|2026-02-02 05:36:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1770010680000|2026-02-02 05:38:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|3
1770010760000|2026-02-02 05:39:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|3
1770010770000|2026-02-02 05:39:30|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|2
1770010780000|2026-02-02 05:39:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770010800000|2026-02-02 05:40:00|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|0
1770010810000|2026-02-02 05:40:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770010950000|2026-02-02 05:42:30|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|5
1770010980000|2026-02-02 05:43:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|1
1770011010000|2026-02-02 05:43:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770011020000|2026-02-02 05:43:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770011040000|2026-02-02 05:44:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770011050000|2026-02-02 05:44:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|20
1770011060000|2026-02-02 05:44:20|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|6
1770011070000|2026-02-02 05:44:30|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1770011080000|2026-02-02 05:44:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770011090000|2026-02-02 05:44:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|20
1770011140000|2026-02-02 05:45:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|11
1770011180000|2026-02-02 05:46:20|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|9
1770011240000|2026-02-02 05:47:20|20.73|20.57|20.74|20.58|20.77|20.61|20.73|20.57|96
1770011250000|2026-02-02 05:47:30|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|0
1770011260000|2026-02-02 05:47:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770011280000|2026-02-02 05:48:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1770011290000|2026-02-02 05:48:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1770011300000|2026-02-02 05:48:20|||||||||1
1770011340000|2026-02-02 05:49:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770011350000|2026-02-02 05:49:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|35
1770011390000|2026-02-02 05:49:50|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|1
1770011420000|2026-02-02 05:50:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|3
1770011430000|2026-02-02 05:50:30|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|4
1770011440000|2026-02-02 05:50:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|4
1770011450000|2026-02-02 05:50:50|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1770011460000|2026-02-02 05:51:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1770011480000|2026-02-02 05:51:20|||||||||1
1770011490000|2026-02-02 05:51:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|1
1770011500000|2026-02-02 05:51:40|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|2
1770011510000|2026-02-02 05:51:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770011550000|2026-02-02 05:52:30|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|5
1770011570000|2026-02-02 05:52:50|||||||||2
1770011590000|2026-02-02 05:53:10|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|3
1770011600000|2026-02-02 05:53:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|1
1770011610000|2026-02-02 05:53:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1770011620000|2026-02-02 05:53:40|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|6
1770011640000|2026-02-02 05:54:00|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|10
1770011650000|2026-02-02 05:54:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1770011660000|2026-02-02 05:54:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770011680000|2026-02-02 05:54:40|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|10
1770011690000|2026-02-02 05:54:50|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|1
1770011700000|2026-02-02 05:55:00|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|6
1770011740000|2026-02-02 05:55:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1770011750000|2026-02-02 05:55:50|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|1
1770011760000|2026-02-02 05:56:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|3
1770011780000|2026-02-02 05:56:20|||||||||1
1770011790000|2026-02-02 05:56:30|20.71|20.55|20.71|20.55|20.72|20.56|20.69|20.53|1
1770011800000|2026-02-02 05:56:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770011840000|2026-02-02 05:57:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1770011850000|2026-02-02 05:57:30|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|0
1770011860000|2026-02-02 05:57:40|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1770011870000|2026-02-02 05:57:50|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1770011880000|2026-02-02 05:58:00|||||||||5
1770011910000|2026-02-02 05:58:30|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|6
1770011920000|2026-02-02 05:58:40|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|11
1770011930000|2026-02-02 05:58:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770011940000|2026-02-02 05:59:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1770012030000|2026-02-02 06:00:30|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|3
1770012070000|2026-02-02 06:01:10|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|12
1770012080000|2026-02-02 06:01:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|1
1770012090000|2026-02-02 06:01:30|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|1
1770012110000|2026-02-02 06:01:50|20.68|20.52|20.64|20.48|20.68|20.52|20.64|20.48|0
1770012120000|2026-02-02 06:02:00|||||||||16
1770012130000|2026-02-02 06:02:10|||||||||22
1770012140000|2026-02-02 06:02:20|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|25
1770012150000|2026-02-02 06:02:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|3
1770012170000|2026-02-02 06:02:50|||||||||1
1770012180000|2026-02-02 06:03:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770012190000|2026-02-02 06:03:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|12
1770012220000|2026-02-02 06:03:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|1
1770012240000|2026-02-02 06:04:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1770012250000|2026-02-02 06:04:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1770012260000|2026-02-02 06:04:20|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|3
1770012290000|2026-02-02 06:04:50|20.61|20.45|20.62|20.46|20.62|20.46|20.58|20.42|23
1770012330000|2026-02-02 06:05:30|20.63|20.47|20.63|20.47|20.64|20.48|20.62|20.46|5
1770012340000|2026-02-02 06:05:40|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1770012350000|2026-02-02 06:05:50|||||||||2
1770012360000|2026-02-02 06:06:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|2
1770012370000|2026-02-02 06:06:10|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|1
1770012380000|2026-02-02 06:06:20|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1770012420000|2026-02-02 06:07:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|3
1770012480000|2026-02-02 06:08:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|18
1770012490000|2026-02-02 06:08:10|||||||||1
1770012510000|2026-02-02 06:08:30|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|1
1770012520000|2026-02-02 06:08:40|||||||||1
1770012540000|2026-02-02 06:09:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1770012550000|2026-02-02 06:09:10|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|1
1770012560000|2026-02-02 06:09:20|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770012570000|2026-02-02 06:09:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770012630000|2026-02-02 06:10:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|0
1770012670000|2026-02-02 06:11:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770012680000|2026-02-02 06:11:20|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|0
1770012720000|2026-02-02 06:12:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|4
1770012730000|2026-02-02 06:12:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770012740000|2026-02-02 06:12:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1770012770000|2026-02-02 06:12:50|||||||||25
1770012780000|2026-02-02 06:13:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|25
1770012800000|2026-02-02 06:13:20|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|16
1770012810000|2026-02-02 06:13:30|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|0
1770012820000|2026-02-02 06:13:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|3
1770012830000|2026-02-02 06:13:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770012850000|2026-02-02 06:14:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1770012860000|2026-02-02 06:14:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|5
1770012870000|2026-02-02 06:14:30|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|3
1770012880000|2026-02-02 06:14:40|20.72|20.56|20.74|20.58|20.74|20.58|20.71|20.55|3
1770012890000|2026-02-02 06:14:50|||||||||17
1770012900000|2026-02-02 06:15:00|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|36
1770012930000|2026-02-02 06:15:30|20.78|20.62|20.79|20.63|20.82|20.66|20.78|20.62|8
1770012940000|2026-02-02 06:15:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|19
1770012960000|2026-02-02 06:16:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|3
1770012980000|2026-02-02 06:16:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|1
1770012990000|2026-02-02 06:16:30|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|2
1770013000000|2026-02-02 06:16:40|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|1
1770013010000|2026-02-02 06:16:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1770013030000|2026-02-02 06:17:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770013040000|2026-02-02 06:17:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1770013060000|2026-02-02 06:17:40|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|20
1770013080000|2026-02-02 06:18:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1770013090000|2026-02-02 06:18:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770013110000|2026-02-02 06:18:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770013120000|2026-02-02 06:18:40|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|1
1770013140000|2026-02-02 06:19:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1770013150000|2026-02-02 06:19:10|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|0
1770013160000|2026-02-02 06:19:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|15
1770013170000|2026-02-02 06:19:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1770013190000|2026-02-02 06:19:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|17
1770013200000|2026-02-02 06:20:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|0
1770013210000|2026-02-02 06:20:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|4
1770013240000|2026-02-02 06:20:40|||||||||3
1770013300000|2026-02-02 06:21:40|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|2
1770013330000|2026-02-02 06:22:10|||||||||2
1770013360000|2026-02-02 06:22:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770013370000|2026-02-02 06:22:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770013380000|2026-02-02 06:23:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770013390000|2026-02-02 06:23:10|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|0
1770013400000|2026-02-02 06:23:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1770013410000|2026-02-02 06:23:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770013420000|2026-02-02 06:23:40|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|2
1770013470000|2026-02-02 06:24:30|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|20
1770013480000|2026-02-02 06:24:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|1
1770013520000|2026-02-02 06:25:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770013530000|2026-02-02 06:25:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|21
1770013540000|2026-02-02 06:25:40|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|2
1770013550000|2026-02-02 06:25:50|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1770013580000|2026-02-02 06:26:20|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|30
1770013610000|2026-02-02 06:26:50|||||||||1
1770013630000|2026-02-02 06:27:10|||||||||10
1770013660000|2026-02-02 06:27:40|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|4
1770013670000|2026-02-02 06:27:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770013690000|2026-02-02 06:28:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770013700000|2026-02-02 06:28:20|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1770013760000|2026-02-02 06:29:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|5
1770013790000|2026-02-02 06:29:50|||||||||1
1770013870000|2026-02-02 06:31:10|20.66|20.5|20.67|20.51|20.67|20.51|20.65|20.49|6
1770013880000|2026-02-02 06:31:20|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|6
1770013910000|2026-02-02 06:31:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1770013920000|2026-02-02 06:32:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770013940000|2026-02-02 06:32:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770013950000|2026-02-02 06:32:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1770013960000|2026-02-02 06:32:40|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1770013970000|2026-02-02 06:32:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770013980000|2026-02-02 06:33:00|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1770014000000|2026-02-02 06:33:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770014010000|2026-02-02 06:33:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770014020000|2026-02-02 06:33:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770014070000|2026-02-02 06:34:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770014080000|2026-02-02 06:34:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|24
1770014100000|2026-02-02 06:35:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|3
1770014130000|2026-02-02 06:35:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770014140000|2026-02-02 06:35:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770014200000|2026-02-02 06:36:40|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|1
1770014210000|2026-02-02 06:36:50|||||||||8
1770014220000|2026-02-02 06:37:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770014230000|2026-02-02 06:37:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770014240000|2026-02-02 06:37:20|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|0
1770014250000|2026-02-02 06:37:30|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|4
1770014290000|2026-02-02 06:38:10|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|35
1770014300000|2026-02-02 06:38:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|2
1770014310000|2026-02-02 06:38:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1770014320000|2026-02-02 06:38:40|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|3
1770014330000|2026-02-02 06:38:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1770014340000|2026-02-02 06:39:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|5
1770014400000|2026-02-02 06:40:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1770014410000|2026-02-02 06:40:10|20.76|20.6|20.77|20.61|20.77|20.61|20.75|20.59|3
1770014450000|2026-02-02 06:40:50|20.76|20.6|20.71|20.55|20.76|20.6|20.7|20.54|11
1770014460000|2026-02-02 06:41:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1770014470000|2026-02-02 06:41:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770014480000|2026-02-02 06:41:20|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|5
1770014520000|2026-02-02 06:42:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1770014530000|2026-02-02 06:42:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770014620000|2026-02-02 06:43:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1770014630000|2026-02-02 06:43:50|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|0
1770014640000|2026-02-02 06:44:00|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|1
1770014670000|2026-02-02 06:44:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1770014690000|2026-02-02 06:44:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770014720000|2026-02-02 06:45:20|||||||||5
1770014760000|2026-02-02 06:46:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|11
1770014820000|2026-02-02 06:47:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|2
1770014860000|2026-02-02 06:47:40|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|2
1770014870000|2026-02-02 06:47:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1770014880000|2026-02-02 06:48:00|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|2
1770014890000|2026-02-02 06:48:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|4
1770014900000|2026-02-02 06:48:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|16
1770014910000|2026-02-02 06:48:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1770014940000|2026-02-02 06:49:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770014950000|2026-02-02 06:49:10|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|1
1770014980000|2026-02-02 06:49:40|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|3
1770015040000|2026-02-02 06:50:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1770015080000|2026-02-02 06:51:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|30
1770015090000|2026-02-02 06:51:30|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|1
1770015130000|2026-02-02 06:52:10|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1770015140000|2026-02-02 06:52:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770015160000|2026-02-02 06:52:40|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|2
1770015200000|2026-02-02 06:53:20|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|8
1770015230000|2026-02-02 06:53:50|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|3
1770015240000|2026-02-02 06:54:00|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|0
1770015250000|2026-02-02 06:54:10|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|0
1770015310000|2026-02-02 06:55:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1770015320000|2026-02-02 06:55:20|20.66|20.5|20.7|20.54|20.7|20.54|20.66|20.5|1
1770015360000|2026-02-02 06:56:00|20.67|20.51|20.7|20.54|20.7|20.54|20.66|20.5|0
1770015370000|2026-02-02 06:56:10|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|0
1770015380000|2026-02-02 06:56:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770015420000|2026-02-02 06:57:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1770015460000|2026-02-02 06:57:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770015470000|2026-02-02 06:57:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770015520000|2026-02-02 06:58:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|20
1770015530000|2026-02-02 06:58:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770015540000|2026-02-02 06:59:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|5
1770015550000|2026-02-02 06:59:10|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|4
1770015560000|2026-02-02 06:59:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770015570000|2026-02-02 06:59:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770015580000|2026-02-02 06:59:40|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|2
1770015590000|2026-02-02 06:59:50|||||||||3
1770015600000|2026-02-02 07:00:00|20.56|20.4|20.53|20.37|20.56|20.4|20.52|20.36|31
1770015610000|2026-02-02 07:00:10|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|8
1770015620000|2026-02-02 07:00:20|||||||||2
1770015650000|2026-02-02 07:00:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|8
1770015660000|2026-02-02 07:01:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|3
1770015680000|2026-02-02 07:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770015690000|2026-02-02 07:01:30|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|0
1770015710000|2026-02-02 07:01:50|||||||||4
1770015720000|2026-02-02 07:02:00|||||||||1
1770015740000|2026-02-02 07:02:20|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|2
1770015760000|2026-02-02 07:02:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1770015790000|2026-02-02 07:03:10|||||||||1
1770015800000|2026-02-02 07:03:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770015810000|2026-02-02 07:03:30|20.53|20.37|20.52|20.36|20.57|20.41|20.52|20.36|3
1770015850000|2026-02-02 07:04:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|15
1770015860000|2026-02-02 07:04:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1770015870000|2026-02-02 07:04:30|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|5
1770015880000|2026-02-02 07:04:40|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|1
1770015890000|2026-02-02 07:04:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1770015900000|2026-02-02 07:05:00|20.51|20.35|20.52|20.36|20.52|20.36|20.49|20.33|1
1770015920000|2026-02-02 07:05:20|||||||||21
1770015930000|2026-02-02 07:05:30|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|10
1770015940000|2026-02-02 07:05:40|||||||||1
1770015960000|2026-02-02 07:06:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|6
1770015970000|2026-02-02 07:06:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1770016010000|2026-02-02 07:06:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1770016020000|2026-02-02 07:07:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1770016030000|2026-02-02 07:07:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|4
1770016040000|2026-02-02 07:07:20|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|7
1770016050000|2026-02-02 07:07:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1770016060000|2026-02-02 07:07:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1770016070000|2026-02-02 07:07:50|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|21
1770016110000|2026-02-02 07:08:30|||||||||16
1770016120000|2026-02-02 07:08:40|||||||||1
1770016150000|2026-02-02 07:09:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|19
1770016160000|2026-02-02 07:09:20|20.43|20.27|20.43|20.27|20.44|20.28|20.42|20.26|8
1770016170000|2026-02-02 07:09:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1770016200000|2026-02-02 07:10:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|19
1770016210000|2026-02-02 07:10:10|||||||||2
1770016240000|2026-02-02 07:10:40|||||||||6
1770016260000|2026-02-02 07:11:00|||||||||3
1770016270000|2026-02-02 07:11:10|||||||||1
1770016280000|2026-02-02 07:11:20|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|5
1770016290000|2026-02-02 07:11:30|20.46|20.3|20.48|20.32|20.48|20.32|20.44|20.28|13
1770016300000|2026-02-02 07:11:40|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|17
1770016310000|2026-02-02 07:11:50|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|3
1770016320000|2026-02-02 07:12:00|20.44|20.28|20.47|20.31|20.48|20.32|20.44|20.28|3
1770016330000|2026-02-02 07:12:10|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1770016340000|2026-02-02 07:12:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1770016350000|2026-02-02 07:12:30|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1770016360000|2026-02-02 07:12:40|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|1
1770016380000|2026-02-02 07:13:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1770016400000|2026-02-02 07:13:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770016430000|2026-02-02 07:13:50|||||||||1
1770016440000|2026-02-02 07:14:00|||||||||1
1770016450000|2026-02-02 07:14:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1770016460000|2026-02-02 07:14:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|10
1770016470000|2026-02-02 07:14:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1770016480000|2026-02-02 07:14:40|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|1
1770016490000|2026-02-02 07:14:50|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|11
1770016500000|2026-02-02 07:15:00|20.51|20.35|20.52|20.36|20.52|20.36|20.49|20.33|2
1770016510000|2026-02-02 07:15:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1770016530000|2026-02-02 07:15:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1770016540000|2026-02-02 07:15:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1770016600000|2026-02-02 07:16:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770016680000|2026-02-02 07:18:00|||||||||1
1770016690000|2026-02-02 07:18:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|6
1770016750000|2026-02-02 07:19:10|||||||||3
1770016790000|2026-02-02 07:19:50|||||||||1
1770016810000|2026-02-02 07:20:10|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|8
1770016820000|2026-02-02 07:20:20|20.51|20.35|20.49|20.33|20.52|20.36|20.49|20.33|1
1770016850000|2026-02-02 07:20:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770016880000|2026-02-02 07:21:20|||||||||1
1770016890000|2026-02-02 07:21:30|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|0
1770016900000|2026-02-02 07:21:40|||||||||1
1770016920000|2026-02-02 07:22:00|||||||||1
1770016930000|2026-02-02 07:22:10|||||||||2
1770016940000|2026-02-02 07:22:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1770016950000|2026-02-02 07:22:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770016990000|2026-02-02 07:23:10|||||||||1
1770017030000|2026-02-02 07:23:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1770017040000|2026-02-02 07:24:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770017060000|2026-02-02 07:24:20|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1770017070000|2026-02-02 07:24:30|||||||||1
1770017090000|2026-02-02 07:24:50|||||||||3
1770017100000|2026-02-02 07:25:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|2
1770017110000|2026-02-02 07:25:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1770017130000|2026-02-02 07:25:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1770017140000|2026-02-02 07:25:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770017210000|2026-02-02 07:26:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770017240000|2026-02-02 07:27:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770017260000|2026-02-02 07:27:40|||||||||1
1770017280000|2026-02-02 07:28:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1770017300000|2026-02-02 07:28:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770017310000|2026-02-02 07:28:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1770017320000|2026-02-02 07:28:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|6
1770017330000|2026-02-02 07:28:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770017370000|2026-02-02 07:29:30|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|1
1770017380000|2026-02-02 07:29:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1770017400000|2026-02-02 07:30:00|||||||||3
1770017410000|2026-02-02 07:30:10|||||||||4
1770017460000|2026-02-02 07:31:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|16
1770017480000|2026-02-02 07:31:20|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|4
1770017490000|2026-02-02 07:31:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1770017500000|2026-02-02 07:31:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1770017520000|2026-02-02 07:32:00|||||||||1
1770017530000|2026-02-02 07:32:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1770017550000|2026-02-02 07:32:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770017560000|2026-02-02 07:32:40|||||||||1
1770017580000|2026-02-02 07:33:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1770017600000|2026-02-02 07:33:20|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1770017620000|2026-02-02 07:33:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1770017630000|2026-02-02 07:33:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1770017640000|2026-02-02 07:34:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770017670000|2026-02-02 07:34:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|1
1770017680000|2026-02-02 07:34:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1770017690000|2026-02-02 07:34:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770017700000|2026-02-02 07:35:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1770017710000|2026-02-02 07:35:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|1
1770017730000|2026-02-02 07:35:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1770017750000|2026-02-02 07:35:50|||||||||3
1770017770000|2026-02-02 07:36:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1770017780000|2026-02-02 07:36:20|||||||||1
1770017810000|2026-02-02 07:36:50|||||||||1
1770017850000|2026-02-02 07:37:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1770017860000|2026-02-02 07:37:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1770017870000|2026-02-02 07:37:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1770017890000|2026-02-02 07:38:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1770017940000|2026-02-02 07:39:00|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|2
1770018030000|2026-02-02 07:40:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|27
1770018080000|2026-02-02 07:41:20|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|3
1770018100000|2026-02-02 07:41:40|||||||||3
1770018130000|2026-02-02 07:42:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|8
1770018150000|2026-02-02 07:42:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1770018160000|2026-02-02 07:42:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1770018210000|2026-02-02 07:43:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|33
1770018300000|2026-02-02 07:45:00|||||||||4
1770018310000|2026-02-02 07:45:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|37
1770018320000|2026-02-02 07:45:20|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|11
1770018330000|2026-02-02 07:45:30|||||||||1
1770018340000|2026-02-02 07:45:40|||||||||1
1770018350000|2026-02-02 07:45:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1770018360000|2026-02-02 07:46:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1770018380000|2026-02-02 07:46:20|||||||||5
1770018390000|2026-02-02 07:46:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1770018400000|2026-02-02 07:46:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1770018410000|2026-02-02 07:46:50|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|18
1770018440000|2026-02-02 07:47:20|||||||||2
1770018460000|2026-02-02 07:47:40|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1770018490000|2026-02-02 07:48:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1770018510000|2026-02-02 07:48:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1770018540000|2026-02-02 07:49:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1770018550000|2026-02-02 07:49:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770018560000|2026-02-02 07:49:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1770018580000|2026-02-02 07:49:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|28
1770018600000|2026-02-02 07:50:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|16
1770018610000|2026-02-02 07:50:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1770018620000|2026-02-02 07:50:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1770018630000|2026-02-02 07:50:30|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|1
1770018640000|2026-02-02 07:50:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1770018650000|2026-02-02 07:50:50|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|0
1770018670000|2026-02-02 07:51:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1770018680000|2026-02-02 07:51:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1770018700000|2026-02-02 07:51:40|||||||||1
1770018720000|2026-02-02 07:52:00|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|50
1770018730000|2026-02-02 07:52:10|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|18
1770018740000|2026-02-02 07:52:20|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|12
1770018780000|2026-02-02 07:53:00|||||||||21
1770018800000|2026-02-02 07:53:20|||||||||1
1770018820000|2026-02-02 07:53:40|||||||||20
1770018830000|2026-02-02 07:53:50|||||||||2
1770018840000|2026-02-02 07:54:00|||||||||3
1770018870000|2026-02-02 07:54:30|||||||||11
1770018940000|2026-02-02 07:55:40|||||||||1
1770018950000|2026-02-02 07:55:50|||||||||2
1770018960000|2026-02-02 07:56:00|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|2
1770018980000|2026-02-02 07:56:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1770018990000|2026-02-02 07:56:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1770019000000|2026-02-02 07:56:40|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1770019010000|2026-02-02 07:56:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1770019020000|2026-02-02 07:57:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1770019040000|2026-02-02 07:57:20|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|7
1770019050000|2026-02-02 07:57:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1770019090000|2026-02-02 07:58:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|20
1770019130000|2026-02-02 07:58:50|||||||||2
1770019200000|2026-02-02 08:00:00|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|158
1770019210000|2026-02-02 08:00:10|||||||||3
1770019230000|2026-02-02 08:00:30|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|1
1770019240000|2026-02-02 08:00:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|14
1770019250000|2026-02-02 08:00:50|||||||||1
1770019260000|2026-02-02 08:01:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1770019270000|2026-02-02 08:01:10|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1770019280000|2026-02-02 08:01:20|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|7
1770019300000|2026-02-02 08:01:40|||||||||10
1770019310000|2026-02-02 08:01:50|||||||||2
1770019330000|2026-02-02 08:02:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1770019340000|2026-02-02 08:02:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1770019370000|2026-02-02 08:02:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|18
1770019380000|2026-02-02 08:03:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|55
1770019400000|2026-02-02 08:03:20|||||||||1
1770019440000|2026-02-02 08:04:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1770019470000|2026-02-02 08:04:30|||||||||1
1770019480000|2026-02-02 08:04:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770019490000|2026-02-02 08:04:50|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|13
1770019530000|2026-02-02 08:05:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|28
1770019560000|2026-02-02 08:06:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|18
1770019570000|2026-02-02 08:06:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1770019580000|2026-02-02 08:06:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|5
1770019590000|2026-02-02 08:06:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|1
1770019630000|2026-02-02 08:07:10|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|1
1770019640000|2026-02-02 08:07:20|||||||||1
1770019650000|2026-02-02 08:07:30|||||||||73
1770019680000|2026-02-02 08:08:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|2
1770019690000|2026-02-02 08:08:10|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|4
1770019730000|2026-02-02 08:08:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1770019760000|2026-02-02 08:09:20|||||||||2
1770019790000|2026-02-02 08:09:50|||||||||7
1770019810000|2026-02-02 08:10:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1770019820000|2026-02-02 08:10:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1770019830000|2026-02-02 08:10:30|||||||||1
1770019840000|2026-02-02 08:10:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1770019850000|2026-02-02 08:10:50|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|0
1770019880000|2026-02-02 08:11:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1770019890000|2026-02-02 08:11:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1770019900000|2026-02-02 08:11:40|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1770019910000|2026-02-02 08:11:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1770019920000|2026-02-02 08:12:00|||||||||2
1770019930000|2026-02-02 08:12:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1770019950000|2026-02-02 08:12:30|||||||||9
1770019960000|2026-02-02 08:12:40|20.15|19.99|20.17|20.01|20.18|20.02|20.15|19.99|3
1770019970000|2026-02-02 08:12:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1770020060000|2026-02-02 08:14:20|||||||||1
1770020070000|2026-02-02 08:14:30|||||||||1
1770020090000|2026-02-02 08:14:50|||||||||7
1770020110000|2026-02-02 08:15:10|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|8
1770020140000|2026-02-02 08:15:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|26
1770020150000|2026-02-02 08:15:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|21
1770020160000|2026-02-02 08:16:00|20.13|19.97|20.12|19.96|20.13|19.97|20.09|19.93|9
1770020170000|2026-02-02 08:16:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1770020200000|2026-02-02 08:16:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|9
1770020220000|2026-02-02 08:17:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|22
1770020230000|2026-02-02 08:17:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|7
1770020260000|2026-02-02 08:17:40|||||||||1
1770020300000|2026-02-02 08:18:20|||||||||1
1770020310000|2026-02-02 08:18:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1770020320000|2026-02-02 08:18:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1770020330000|2026-02-02 08:18:50|||||||||14
1770020340000|2026-02-02 08:19:00|||||||||5
1770020370000|2026-02-02 08:19:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1770020390000|2026-02-02 08:19:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|42
1770020400000|2026-02-02 08:20:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1770020420000|2026-02-02 08:20:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|33
1770020450000|2026-02-02 08:20:50|||||||||3
1770020500000|2026-02-02 08:21:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1770020520000|2026-02-02 08:22:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1770020530000|2026-02-02 08:22:10|||||||||3
1770020540000|2026-02-02 08:22:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|50
1770020590000|2026-02-02 08:23:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|3
1770020600000|2026-02-02 08:23:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1770020620000|2026-02-02 08:23:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1770020630000|2026-02-02 08:23:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1770020640000|2026-02-02 08:24:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1770020670000|2026-02-02 08:24:30|||||||||1
1770020700000|2026-02-02 08:25:00|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|1
1770020720000|2026-02-02 08:25:20|||||||||1
1770020740000|2026-02-02 08:25:40|20.05|19.89|20.07|19.91|20.07|19.91|20.04|19.88|4
1770020760000|2026-02-02 08:26:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|7
1770020770000|2026-02-02 08:26:10|||||||||1
1770020790000|2026-02-02 08:26:30|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|5
1770020810000|2026-02-02 08:26:50|||||||||1
1770020860000|2026-02-02 08:27:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1770020890000|2026-02-02 08:28:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1770020910000|2026-02-02 08:28:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1770020940000|2026-02-02 08:29:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1770020950000|2026-02-02 08:29:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1770020970000|2026-02-02 08:29:30|||||||||1
1770020980000|2026-02-02 08:29:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1770020990000|2026-02-02 08:29:50|||||||||5
1770021000000|2026-02-02 08:30:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|6
1770021010000|2026-02-02 08:30:10|20.02|19.86|20|19.84|20.02|19.86|19.99|19.83|10
1770021020000|2026-02-02 08:30:20|19.99|19.83|20|19.84|20.02|19.86|19.99|19.83|8
1770021030000|2026-02-02 08:30:30|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|16
1770021040000|2026-02-02 08:30:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|9
1770021070000|2026-02-02 08:31:10|||||||||1
1770021100000|2026-02-02 08:31:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1770021110000|2026-02-02 08:31:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|22
1770021130000|2026-02-02 08:32:10|||||||||25
1770021150000|2026-02-02 08:32:30|||||||||1
1770021170000|2026-02-02 08:32:50|||||||||5
1770021190000|2026-02-02 08:33:10|||||||||5
1770021220000|2026-02-02 08:33:40|||||||||3
1770021250000|2026-02-02 08:34:10|||||||||5
1770021260000|2026-02-02 08:34:20|||||||||4
1770021270000|2026-02-02 08:34:30|||||||||6
1770021340000|2026-02-02 08:35:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1770021350000|2026-02-02 08:35:50|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|13
1770021380000|2026-02-02 08:36:20|||||||||3
1770021410000|2026-02-02 08:36:50|||||||||22
1770021420000|2026-02-02 08:37:00|||||||||5
1770021440000|2026-02-02 08:37:20|19.86|19.7|19.88|19.72|19.89|19.73|19.86|19.7|32
1770021450000|2026-02-02 08:37:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1770021470000|2026-02-02 08:37:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1770021490000|2026-02-02 08:38:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1770021500000|2026-02-02 08:38:20|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|6
1770021510000|2026-02-02 08:38:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|24
1770021610000|2026-02-02 08:40:10|||||||||25
1770021630000|2026-02-02 08:40:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1770021680000|2026-02-02 08:41:20|||||||||5
1770021790000|2026-02-02 08:43:10|||||||||1
1770021800000|2026-02-02 08:43:20|||||||||1
1770021810000|2026-02-02 08:43:30|||||||||1
1770021820000|2026-02-02 08:43:40|||||||||4
1770021830000|2026-02-02 08:43:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1770021840000|2026-02-02 08:44:00|||||||||1
1770021860000|2026-02-02 08:44:20|||||||||2
1770021870000|2026-02-02 08:44:30|||||||||1
1770021920000|2026-02-02 08:45:20|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|16
1770021930000|2026-02-02 08:45:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|3
1770021950000|2026-02-02 08:45:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|4
1770021960000|2026-02-02 08:46:00|||||||||1
1770021980000|2026-02-02 08:46:20|||||||||1
1770021990000|2026-02-02 08:46:30|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|0
1770022060000|2026-02-02 08:47:40|||||||||1
1770022180000|2026-02-02 08:49:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1770022200000|2026-02-02 08:50:00|19.81|19.65|19.83|19.67|19.84|19.68|19.81|19.65|19
1770022210000|2026-02-02 08:50:10|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|4
1770022230000|2026-02-02 08:50:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1770022250000|2026-02-02 08:50:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|26
1770022260000|2026-02-02 08:51:00|||||||||1
1770022270000|2026-02-02 08:51:10|||||||||1
1770022280000|2026-02-02 08:51:20|||||||||6
1770022330000|2026-02-02 08:52:10|||||||||4
1770022340000|2026-02-02 08:52:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1770022350000|2026-02-02 08:52:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770022370000|2026-02-02 08:52:50|||||||||1
1770022390000|2026-02-02 08:53:10|||||||||3
1770022410000|2026-02-02 08:53:30|||||||||23
1770022440000|2026-02-02 08:54:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1770022450000|2026-02-02 08:54:10|||||||||2
1770022490000|2026-02-02 08:54:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|28
1770022500000|2026-02-02 08:55:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|23
1770022520000|2026-02-02 08:55:20|||||||||4
1770022530000|2026-02-02 08:55:30|||||||||1
1770022550000|2026-02-02 08:55:50|||||||||4
1770022560000|2026-02-02 08:56:00|||||||||5
1770022580000|2026-02-02 08:56:20|||||||||8
1770022620000|2026-02-02 08:57:00|||||||||1
1770022770000|2026-02-02 08:59:30|||||||||1
1770022780000|2026-02-02 08:59:40|||||||||3
1770022800000|2026-02-02 09:00:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|53
1770022810000|2026-02-02 09:00:10|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|4
1770022820000|2026-02-02 09:00:20|||||||||2
1770022840000|2026-02-02 09:00:40|||||||||2
1770022850000|2026-02-02 09:00:50|||||||||1
1770022860000|2026-02-02 09:01:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1770022870000|2026-02-02 09:01:10|||||||||1
1770022880000|2026-02-02 09:01:20|||||||||1
1770022910000|2026-02-02 09:01:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1770022920000|2026-02-02 09:02:00|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|28
1770022930000|2026-02-02 09:02:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1770022950000|2026-02-02 09:02:30|19.93|19.77|19.94|19.78|19.97|19.81|19.92|19.76|11
1770022960000|2026-02-02 09:02:40|19.97|19.81|19.97|19.81|19.97|19.81|19.94|19.78|15
1770022990000|2026-02-02 09:03:10|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|16
1770023000000|2026-02-02 09:03:20|||||||||1
1770023010000|2026-02-02 09:03:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1770023030000|2026-02-02 09:03:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770023040000|2026-02-02 09:04:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|7
1770023060000|2026-02-02 09:04:20|||||||||5
1770023070000|2026-02-02 09:04:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|9
1770023080000|2026-02-02 09:04:40|||||||||1
1770023120000|2026-02-02 09:05:20|||||||||2
1770023140000|2026-02-02 09:05:40|||||||||1
1770023150000|2026-02-02 09:05:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|4
1770023160000|2026-02-02 09:06:00|||||||||1
1770023170000|2026-02-02 09:06:10|||||||||3
1770023180000|2026-02-02 09:06:20|||||||||1
1770023190000|2026-02-02 09:06:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1770023200000|2026-02-02 09:06:40|||||||||1
1770023210000|2026-02-02 09:06:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1770023220000|2026-02-02 09:07:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|4
1770023230000|2026-02-02 09:07:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|15
1770023240000|2026-02-02 09:07:20|||||||||2
1770023250000|2026-02-02 09:07:30|||||||||5
1770023260000|2026-02-02 09:07:40|20|19.84|20|19.84|20|19.84|20|19.84|1
1770023270000|2026-02-02 09:07:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1770023280000|2026-02-02 09:08:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|5
1770023290000|2026-02-02 09:08:10|||||||||2
1770023300000|2026-02-02 09:08:20|||||||||1
1770023310000|2026-02-02 09:08:30|||||||||2
1770023350000|2026-02-02 09:09:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1770023380000|2026-02-02 09:09:40|||||||||4
1770023390000|2026-02-02 09:09:50|||||||||6
1770023400000|2026-02-02 09:10:00|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|17
1770023410000|2026-02-02 09:10:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|6
1770023420000|2026-02-02 09:10:20|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|34
1770023430000|2026-02-02 09:10:30|||||||||1
1770023470000|2026-02-02 09:11:10|19.94|19.78|19.97|19.81|19.97|19.81|19.93|19.77|11
1770023480000|2026-02-02 09:11:20|||||||||1
1770023490000|2026-02-02 09:11:30|||||||||8
1770023510000|2026-02-02 09:11:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1770023520000|2026-02-02 09:12:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1770023540000|2026-02-02 09:12:20|||||||||7
1770023560000|2026-02-02 09:12:40|||||||||17
1770023600000|2026-02-02 09:13:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1770023610000|2026-02-02 09:13:30|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|0
1770023620000|2026-02-02 09:13:40|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1770023630000|2026-02-02 09:13:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1770023640000|2026-02-02 09:14:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1770023650000|2026-02-02 09:14:10|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|0
1770023660000|2026-02-02 09:14:20|19.97|19.81|19.99|19.83|20|19.84|19.97|19.81|3
1770023670000|2026-02-02 09:14:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1770023680000|2026-02-02 09:14:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1770023690000|2026-02-02 09:14:50|||||||||1
1770023740000|2026-02-02 09:15:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1770023770000|2026-02-02 09:16:10|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|5
1770023790000|2026-02-02 09:16:30|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|1
1770023800000|2026-02-02 09:16:40|||||||||2
1770023810000|2026-02-02 09:16:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1770023830000|2026-02-02 09:17:10|||||||||2
1770023860000|2026-02-02 09:17:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1770023870000|2026-02-02 09:17:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770023880000|2026-02-02 09:18:00|||||||||1
1770023890000|2026-02-02 09:18:10|||||||||1
1770023900000|2026-02-02 09:18:20|||||||||1
1770023910000|2026-02-02 09:18:30|19.94|19.78|19.93|19.77|19.97|19.81|19.93|19.77|9
1770023920000|2026-02-02 09:18:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1770023930000|2026-02-02 09:18:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1770023940000|2026-02-02 09:19:00|||||||||3
1770023950000|2026-02-02 09:19:10|||||||||31
1770024000000|2026-02-02 09:20:00|||||||||1
1770024050000|2026-02-02 09:20:50|||||||||20
1770024060000|2026-02-02 09:21:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|4
1770024070000|2026-02-02 09:21:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1770024080000|2026-02-02 09:21:20|19.87|19.71|19.84|19.68|19.88|19.72|19.84|19.68|18
1770024100000|2026-02-02 09:21:40|||||||||17
1770024120000|2026-02-02 09:22:00|19.81|19.65|19.83|19.67|19.84|19.68|19.81|19.65|63
1770024130000|2026-02-02 09:22:10|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|17
1770024140000|2026-02-02 09:22:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|94
1770024150000|2026-02-02 09:22:30|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|81
1770024170000|2026-02-02 09:22:50|||||||||2
1770024190000|2026-02-02 09:23:10|||||||||81
1770024210000|2026-02-02 09:23:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|64
1770024220000|2026-02-02 09:23:40|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|5
1770024230000|2026-02-02 09:23:50|||||||||20
1770024240000|2026-02-02 09:24:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|104
1770024250000|2026-02-02 09:24:10|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|20
1770024260000|2026-02-02 09:24:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|31
1770024270000|2026-02-02 09:24:30|||||||||3
1770024280000|2026-02-02 09:24:40|||||||||3
1770024300000|2026-02-02 09:25:00|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|4
1770024310000|2026-02-02 09:25:10|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|2
1770024320000|2026-02-02 09:25:20|||||||||2
1770024340000|2026-02-02 09:25:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770024360000|2026-02-02 09:26:00|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|0
1770024390000|2026-02-02 09:26:30|||||||||7
1770024400000|2026-02-02 09:26:40|||||||||2
1770024410000|2026-02-02 09:26:50|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|29
1770024420000|2026-02-02 09:27:00|||||||||1
1770024470000|2026-02-02 09:27:50|||||||||2
1770024520000|2026-02-02 09:28:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|22
1770024530000|2026-02-02 09:28:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1770024540000|2026-02-02 09:29:00|||||||||1
1770024560000|2026-02-02 09:29:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1770024570000|2026-02-02 09:29:30|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|1
1770024590000|2026-02-02 09:29:50|||||||||1
1770024630000|2026-02-02 09:30:30|||||||||1
1770024640000|2026-02-02 09:30:40|||||||||5
1770024720000|2026-02-02 09:32:00|||||||||4
1770024750000|2026-02-02 09:32:30|||||||||1
1770024790000|2026-02-02 09:33:10|||||||||2
1770024800000|2026-02-02 09:33:20|||||||||1
1770024820000|2026-02-02 09:33:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|21
1770024830000|2026-02-02 09:33:50|||||||||2
1770024850000|2026-02-02 09:34:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|6
1770024860000|2026-02-02 09:34:20|19.69|19.53|19.69|19.53|19.7|19.54|19.66|19.5|3
1770024870000|2026-02-02 09:34:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|7
1770024880000|2026-02-02 09:34:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|1
1770024900000|2026-02-02 09:35:00|||||||||2
1770024910000|2026-02-02 09:35:10|||||||||1
1770024920000|2026-02-02 09:35:20|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|8
1770024930000|2026-02-02 09:35:30|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|0
1770024940000|2026-02-02 09:35:40|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|0
1770024950000|2026-02-02 09:35:50|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|0
1770024980000|2026-02-02 09:36:20|||||||||5
1770025050000|2026-02-02 09:37:30|||||||||4
1770025060000|2026-02-02 09:37:40|||||||||3
1770025090000|2026-02-02 09:38:10|||||||||1
1770025120000|2026-02-02 09:38:40|||||||||5
1770025130000|2026-02-02 09:38:50|||||||||58
1770025200000|2026-02-02 09:40:00|||||||||4
1770025230000|2026-02-02 09:40:30|||||||||1
1770025280000|2026-02-02 09:41:20|||||||||4
1770025300000|2026-02-02 09:41:40|||||||||2
1770025310000|2026-02-02 09:41:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|17
1770025320000|2026-02-02 09:42:00|19.69|19.53|19.66|19.5|19.7|19.54|19.66|19.5|17
1770025330000|2026-02-02 09:42:10|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|23
1770025340000|2026-02-02 09:42:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|17
1770025350000|2026-02-02 09:42:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770025370000|2026-02-02 09:42:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|21
1770025380000|2026-02-02 09:43:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|11
1770025400000|2026-02-02 09:43:20|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|0
1770025420000|2026-02-02 09:43:40|||||||||1
1770025430000|2026-02-02 09:43:50|||||||||1
1770025440000|2026-02-02 09:44:00|||||||||1
1770025500000|2026-02-02 09:45:00|||||||||1
1770025510000|2026-02-02 09:45:10|||||||||4
1770025520000|2026-02-02 09:45:20|||||||||15
1770025580000|2026-02-02 09:46:20|||||||||5
1770025610000|2026-02-02 09:46:50|||||||||1
1770025640000|2026-02-02 09:47:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|19
1770025660000|2026-02-02 09:47:40|||||||||12
1770025680000|2026-02-02 09:48:00|||||||||2
1770025700000|2026-02-02 09:48:20|||||||||17
1770025730000|2026-02-02 09:48:50|||||||||2
1770025740000|2026-02-02 09:49:00|||||||||5
1770025810000|2026-02-02 09:50:10|||||||||4
1770025820000|2026-02-02 09:50:20|||||||||1
1770025850000|2026-02-02 09:50:50|||||||||4
1770025890000|2026-02-02 09:51:30|||||||||5
1770025900000|2026-02-02 09:51:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|11
1770025910000|2026-02-02 09:51:50|||||||||2
1770025950000|2026-02-02 09:52:30|||||||||1
1770025970000|2026-02-02 09:52:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|9
1770025980000|2026-02-02 09:53:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770025990000|2026-02-02 09:53:10|||||||||1
1770026040000|2026-02-02 09:54:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|1
1770026060000|2026-02-02 09:54:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1770026080000|2026-02-02 09:54:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770026120000|2026-02-02 09:55:20|||||||||2
1770026150000|2026-02-02 09:55:50|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|10
1770026160000|2026-02-02 09:56:00|||||||||11
1770026200000|2026-02-02 09:56:40|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|0
1770026210000|2026-02-02 09:56:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1770026220000|2026-02-02 09:57:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770026240000|2026-02-02 09:57:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770026270000|2026-02-02 09:57:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1770026280000|2026-02-02 09:58:00|||||||||1
1770026290000|2026-02-02 09:58:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|5
1770026300000|2026-02-02 09:58:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|7
1770026310000|2026-02-02 09:58:30|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|3
1770026330000|2026-02-02 09:58:50|||||||||2
1770026340000|2026-02-02 09:59:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1770026350000|2026-02-02 09:59:10|||||||||10
1770026370000|2026-02-02 09:59:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770026400000|2026-02-02 10:00:00|||||||||4
1770026430000|2026-02-02 10:00:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1770026450000|2026-02-02 10:00:50|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|30
1770026460000|2026-02-02 10:01:00|||||||||5
1770026490000|2026-02-02 10:01:30|||||||||6
1770026500000|2026-02-02 10:01:40|||||||||4
1770026510000|2026-02-02 10:01:50|||||||||107
1770026530000|2026-02-02 10:02:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|20
1770026540000|2026-02-02 10:02:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|13
1770026550000|2026-02-02 10:02:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|0
1770026560000|2026-02-02 10:02:40|||||||||3
1770026570000|2026-02-02 10:02:50|||||||||2
1770026600000|2026-02-02 10:03:20|||||||||11
1770026660000|2026-02-02 10:04:20|||||||||3
1770026680000|2026-02-02 10:04:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|9
1770026780000|2026-02-02 10:06:20|||||||||1
1770026800000|2026-02-02 10:06:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770026810000|2026-02-02 10:06:50|||||||||5
1770026820000|2026-02-02 10:07:00|||||||||9
1770026890000|2026-02-02 10:08:10|||||||||11
1770026900000|2026-02-02 10:08:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|34
1770026910000|2026-02-02 10:08:30|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|12
1770026920000|2026-02-02 10:08:40|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|30
1770026930000|2026-02-02 10:08:50|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|18
1770026940000|2026-02-02 10:09:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1770026950000|2026-02-02 10:09:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1770026960000|2026-02-02 10:09:20|||||||||17
1770026990000|2026-02-02 10:09:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770027000000|2026-02-02 10:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770027010000|2026-02-02 10:10:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1770027020000|2026-02-02 10:10:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1770027030000|2026-02-02 10:10:30|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|0
1770027040000|2026-02-02 10:10:40|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|4
1770027050000|2026-02-02 10:10:50|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|0
1770027060000|2026-02-02 10:11:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770027070000|2026-02-02 10:11:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|19
1770027100000|2026-02-02 10:11:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1770027110000|2026-02-02 10:11:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770027130000|2026-02-02 10:12:10|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|0
1770027150000|2026-02-02 10:12:30|19.7|19.54|19.72|19.56|19.72|19.56|19.69|19.53|0
1770027180000|2026-02-02 10:13:00|||||||||5
1770027190000|2026-02-02 10:13:10|||||||||3
1770027230000|2026-02-02 10:13:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770027240000|2026-02-02 10:14:00|19.67|19.51|19.7|19.54|19.72|19.56|19.67|19.51|17
1770027250000|2026-02-02 10:14:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|0
1770027260000|2026-02-02 10:14:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1770027270000|2026-02-02 10:14:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770027280000|2026-02-02 10:14:40|||||||||1
1770027300000|2026-02-02 10:15:00|||||||||5
1770027310000|2026-02-02 10:15:10|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|1
1770027330000|2026-02-02 10:15:30|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|0
1770027340000|2026-02-02 10:15:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|4
1770027350000|2026-02-02 10:15:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|2
1770027360000|2026-02-02 10:16:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770027400000|2026-02-02 10:16:40|19.69|19.53|19.7|19.54|19.72|19.56|19.69|19.53|0
1770027410000|2026-02-02 10:16:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770027420000|2026-02-02 10:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770027430000|2026-02-02 10:17:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770027500000|2026-02-02 10:18:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|42
1770027510000|2026-02-02 10:18:30|||||||||1
1770027520000|2026-02-02 10:18:40|||||||||1
1770027530000|2026-02-02 10:18:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1770027540000|2026-02-02 10:19:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1770027580000|2026-02-02 10:19:40|||||||||5
1770027630000|2026-02-02 10:20:30|||||||||8
1770027640000|2026-02-02 10:20:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|40
1770027650000|2026-02-02 10:20:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1770027670000|2026-02-02 10:21:10|||||||||1
1770027710000|2026-02-02 10:21:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1770027720000|2026-02-02 10:22:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1770027730000|2026-02-02 10:22:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1770027810000|2026-02-02 10:23:30|||||||||4
1770027840000|2026-02-02 10:24:00|||||||||6
1770027870000|2026-02-02 10:24:30|||||||||9
1770027880000|2026-02-02 10:24:40|||||||||3
1770027890000|2026-02-02 10:24:50|||||||||2
1770027900000|2026-02-02 10:25:00|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|19
1770027920000|2026-02-02 10:25:20|||||||||1
1770027960000|2026-02-02 10:26:00|||||||||4
1770027980000|2026-02-02 10:26:20|||||||||3
1770028010000|2026-02-02 10:26:50|||||||||1
1770028040000|2026-02-02 10:27:20|||||||||1
1770028110000|2026-02-02 10:28:30|||||||||5
1770028180000|2026-02-02 10:29:40|||||||||3
1770028190000|2026-02-02 10:29:50|||||||||22
1770028210000|2026-02-02 10:30:10|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|10
1770028220000|2026-02-02 10:30:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1770028230000|2026-02-02 10:30:30|||||||||1
1770028250000|2026-02-02 10:30:50|||||||||2
1770028300000|2026-02-02 10:31:40|||||||||1
1770028340000|2026-02-02 10:32:20|||||||||4
1770028370000|2026-02-02 10:32:50|||||||||8
1770028380000|2026-02-02 10:33:00|||||||||6
1770028390000|2026-02-02 10:33:10|||||||||2
1770028420000|2026-02-02 10:33:40|||||||||5
1770028500000|2026-02-02 10:35:00|||||||||4
1770028510000|2026-02-02 10:35:10|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|12
1770028520000|2026-02-02 10:35:20|||||||||2
1770028530000|2026-02-02 10:35:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770028560000|2026-02-02 10:36:00|||||||||2
1770028570000|2026-02-02 10:36:10|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|9
1770028610000|2026-02-02 10:36:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1770028620000|2026-02-02 10:37:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770028630000|2026-02-02 10:37:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770028640000|2026-02-02 10:37:20|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|1
1770028730000|2026-02-02 10:38:50|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|32
1770028740000|2026-02-02 10:39:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1770028750000|2026-02-02 10:39:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1770028770000|2026-02-02 10:39:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1770028780000|2026-02-02 10:39:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1770028790000|2026-02-02 10:39:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|6
1770028870000|2026-02-02 10:41:10|||||||||1
1770028880000|2026-02-02 10:41:20|||||||||7
1770028960000|2026-02-02 10:42:40|||||||||1
1770029010000|2026-02-02 10:43:30|||||||||31
1770029020000|2026-02-02 10:43:40|||||||||2
1770029030000|2026-02-02 10:43:50|||||||||1
1770029050000|2026-02-02 10:44:10|||||||||2
1770029110000|2026-02-02 10:45:10|||||||||3
1770029170000|2026-02-02 10:46:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1770029190000|2026-02-02 10:46:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|7
1770029240000|2026-02-02 10:47:20|||||||||1
1770029260000|2026-02-02 10:47:40|||||||||3
1770029310000|2026-02-02 10:48:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|6
1770029320000|2026-02-02 10:48:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770029330000|2026-02-02 10:48:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1770029340000|2026-02-02 10:49:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|5
1770029350000|2026-02-02 10:49:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770029360000|2026-02-02 10:49:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|10
1770029370000|2026-02-02 10:49:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1770029410000|2026-02-02 10:50:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770029420000|2026-02-02 10:50:20|||||||||2
1770029450000|2026-02-02 10:50:50|||||||||2
1770029460000|2026-02-02 10:51:00|||||||||1
1770029480000|2026-02-02 10:51:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770029490000|2026-02-02 10:51:30|||||||||4
1770029550000|2026-02-02 10:52:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|8
1770029570000|2026-02-02 10:52:50|||||||||4
1770029590000|2026-02-02 10:53:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1770029600000|2026-02-02 10:53:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1770029610000|2026-02-02 10:53:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770029690000|2026-02-02 10:54:50|||||||||1
1770029720000|2026-02-02 10:55:20|||||||||2
1770029800000|2026-02-02 10:56:40|||||||||5
1770029820000|2026-02-02 10:57:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770029830000|2026-02-02 10:57:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1770029850000|2026-02-02 10:57:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1770029880000|2026-02-02 10:58:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1770029890000|2026-02-02 10:58:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|25
1770029920000|2026-02-02 10:58:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1770029930000|2026-02-02 10:58:50|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|2
1770029960000|2026-02-02 10:59:20|||||||||6
1770029980000|2026-02-02 10:59:40|||||||||5
1770029990000|2026-02-02 10:59:50|||||||||3
1770030030000|2026-02-02 11:00:30|||||||||15
1770030070000|2026-02-02 11:01:10|||||||||5
1770030120000|2026-02-02 11:02:00|||||||||4
1770030130000|2026-02-02 11:02:10|||||||||2
1770030160000|2026-02-02 11:02:40|||||||||5
1770030210000|2026-02-02 11:03:30|||||||||4
1770030250000|2026-02-02 11:04:10|||||||||5
1770030290000|2026-02-02 11:04:50|||||||||4
1770030340000|2026-02-02 11:05:40|||||||||5
1770030350000|2026-02-02 11:05:50|||||||||1
1770030360000|2026-02-02 11:06:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|8
1770030430000|2026-02-02 11:07:10|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|15
1770030450000|2026-02-02 11:07:30|19.77|19.61|19.75|19.59|19.78|19.62|19.75|19.59|21
1770030460000|2026-02-02 11:07:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770030480000|2026-02-02 11:08:00|||||||||5
1770030500000|2026-02-02 11:08:20|||||||||13
1770030520000|2026-02-02 11:08:40|||||||||2
1770030560000|2026-02-02 11:09:20|||||||||6
1770030600000|2026-02-02 11:10:00|||||||||6
1770030610000|2026-02-02 11:10:10|||||||||5
1770030650000|2026-02-02 11:10:50|||||||||4
1770030660000|2026-02-02 11:11:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1770030670000|2026-02-02 11:11:10|||||||||6
1770030700000|2026-02-02 11:11:40|||||||||2
1770030740000|2026-02-02 11:12:20|||||||||4
1770030790000|2026-02-02 11:13:10|||||||||5
1770030830000|2026-02-02 11:13:50|||||||||4
1770030840000|2026-02-02 11:14:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770030850000|2026-02-02 11:14:10|||||||||2
1770030860000|2026-02-02 11:14:20|||||||||1
1770030880000|2026-02-02 11:14:40|||||||||10
1770030890000|2026-02-02 11:14:50|||||||||2
1770030900000|2026-02-02 11:15:00|||||||||1
1770030920000|2026-02-02 11:15:20|||||||||4
1770030940000|2026-02-02 11:15:40|||||||||1
1770030960000|2026-02-02 11:16:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1770031000000|2026-02-02 11:16:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770031070000|2026-02-02 11:17:50|||||||||34
1770031170000|2026-02-02 11:19:30|||||||||1
1770031200000|2026-02-02 11:20:00|||||||||2
1770031270000|2026-02-02 11:21:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770031280000|2026-02-02 11:21:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770031290000|2026-02-02 11:21:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770031320000|2026-02-02 11:22:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770031360000|2026-02-02 11:22:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|1
1770031370000|2026-02-02 11:22:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770031390000|2026-02-02 11:23:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1770031410000|2026-02-02 11:23:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770031420000|2026-02-02 11:23:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1770031430000|2026-02-02 11:23:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770031470000|2026-02-02 11:24:30|||||||||1
1770031570000|2026-02-02 11:26:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1770031580000|2026-02-02 11:26:20|||||||||1
1770031630000|2026-02-02 11:27:10|||||||||1
1770031640000|2026-02-02 11:27:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|41
1770031650000|2026-02-02 11:27:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|5
1770031670000|2026-02-02 11:27:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1770031700000|2026-02-02 11:28:20|||||||||1
1770031710000|2026-02-02 11:28:30|||||||||1
1770031720000|2026-02-02 11:28:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|13
1770031740000|2026-02-02 11:29:00|||||||||1
1770031760000|2026-02-02 11:29:20|||||||||3
1770031780000|2026-02-02 11:29:40|||||||||25
1770031810000|2026-02-02 11:30:10|||||||||11
1770031820000|2026-02-02 11:30:20|||||||||1
1770031910000|2026-02-02 11:31:50|||||||||1
1770031920000|2026-02-02 11:32:00|||||||||2
1770031940000|2026-02-02 11:32:20|||||||||1
1770032010000|2026-02-02 11:33:30|||||||||10
1770032020000|2026-02-02 11:33:40|19.68|19.52|19.67|19.51|19.69|19.53|19.67|19.51|2
1770032080000|2026-02-02 11:34:40|||||||||2
1770032100000|2026-02-02 11:35:00|||||||||9
1770032110000|2026-02-02 11:35:10|||||||||2
1770032180000|2026-02-02 11:36:20|||||||||4
1770032190000|2026-02-02 11:36:30|||||||||2
1770032210000|2026-02-02 11:36:50|||||||||3
1770032260000|2026-02-02 11:37:40|||||||||10
1770032270000|2026-02-02 11:37:50|||||||||4
1770032290000|2026-02-02 11:38:10|||||||||1
1770032310000|2026-02-02 11:38:30|||||||||1
1770032330000|2026-02-02 11:38:50|||||||||1
1770032360000|2026-02-02 11:39:20|||||||||2
1770032540000|2026-02-02 11:42:20|||||||||1
1770032670000|2026-02-02 11:44:30|||||||||3
1770032680000|2026-02-02 11:44:40|||||||||6
1770032700000|2026-02-02 11:45:00|||||||||1
1770032720000|2026-02-02 11:45:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|3
1770032730000|2026-02-02 11:45:30|||||||||1
1770032750000|2026-02-02 11:45:50|||||||||3
1770032840000|2026-02-02 11:47:20|||||||||15
1770032880000|2026-02-02 11:48:00|||||||||2
1770032970000|2026-02-02 11:49:30|||||||||3
1770033050000|2026-02-02 11:50:50|||||||||3
1770033130000|2026-02-02 11:52:10|||||||||9
1770033140000|2026-02-02 11:52:20|||||||||3
1770033150000|2026-02-02 11:52:30|||||||||2
1770033160000|2026-02-02 11:52:40|||||||||5
1770033170000|2026-02-02 11:52:50|||||||||25
1770033180000|2026-02-02 11:53:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1770033190000|2026-02-02 11:53:10|||||||||2
1770033200000|2026-02-02 11:53:20|||||||||1
1770033230000|2026-02-02 11:53:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|12
1770033240000|2026-02-02 11:54:00|||||||||1
1770033250000|2026-02-02 11:54:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1770033270000|2026-02-02 11:54:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770033280000|2026-02-02 11:54:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1770033290000|2026-02-02 11:54:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1770033320000|2026-02-02 11:55:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1770033400000|2026-02-02 11:56:40|19.69|19.53|19.68|19.52|19.69|19.53|19.67|19.51|23
1770033410000|2026-02-02 11:56:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770033420000|2026-02-02 11:57:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1770033430000|2026-02-02 11:57:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|2
1770033440000|2026-02-02 11:57:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1770033450000|2026-02-02 11:57:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1770033460000|2026-02-02 11:57:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|10
1770033470000|2026-02-02 11:57:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770033490000|2026-02-02 11:58:10|||||||||16
1770033510000|2026-02-02 11:58:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770033530000|2026-02-02 11:58:50|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|21
1770033560000|2026-02-02 11:59:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1770033580000|2026-02-02 11:59:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770033590000|2026-02-02 11:59:50|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1770033600000|2026-02-02 12:00:00|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|61
1770033630000|2026-02-02 12:00:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|3
1770033650000|2026-02-02 12:00:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1770033660000|2026-02-02 12:01:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1770033670000|2026-02-02 12:01:10|||||||||8
1770033680000|2026-02-02 12:01:20|||||||||9
1770033690000|2026-02-02 12:01:30|||||||||1
1770033730000|2026-02-02 12:02:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1770033750000|2026-02-02 12:02:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770033760000|2026-02-02 12:02:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1770033770000|2026-02-02 12:02:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1770033780000|2026-02-02 12:03:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|0
1770033800000|2026-02-02 12:03:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770033820000|2026-02-02 12:03:40|19.68|19.52|19.68|19.52|19.69|19.53|19.67|19.51|6
1770033830000|2026-02-02 12:03:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|4
1770033840000|2026-02-02 12:04:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770033890000|2026-02-02 12:04:50|||||||||5
1770033900000|2026-02-02 12:05:00|||||||||1
1770033910000|2026-02-02 12:05:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|14
1770033920000|2026-02-02 12:05:20|||||||||1
1770033930000|2026-02-02 12:05:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|4
1770033940000|2026-02-02 12:05:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770033970000|2026-02-02 12:06:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1770033990000|2026-02-02 12:06:30|||||||||2
1770034050000|2026-02-02 12:07:30|||||||||1
1770034110000|2026-02-02 12:08:30|||||||||2
1770034160000|2026-02-02 12:09:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|9
1770034170000|2026-02-02 12:09:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1770034180000|2026-02-02 12:09:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1770034190000|2026-02-02 12:09:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770034210000|2026-02-02 12:10:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1770034220000|2026-02-02 12:10:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|5
1770034230000|2026-02-02 12:10:30|||||||||47
1770034240000|2026-02-02 12:10:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|32
1770034250000|2026-02-02 12:10:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|3
1770034260000|2026-02-02 12:11:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770034370000|2026-02-02 12:12:50|||||||||1
1770034390000|2026-02-02 12:13:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770034410000|2026-02-02 12:13:30|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|47
1770034420000|2026-02-02 12:13:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1770034440000|2026-02-02 12:14:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1770034450000|2026-02-02 12:14:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1770034460000|2026-02-02 12:14:20|||||||||2
1770034490000|2026-02-02 12:14:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770034510000|2026-02-02 12:15:10|||||||||1
1770034540000|2026-02-02 12:15:40|||||||||1
1770034590000|2026-02-02 12:16:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770034600000|2026-02-02 12:16:40|19.64|19.48|19.63|19.47|19.64|19.48|19.62|19.46|1
1770034610000|2026-02-02 12:16:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770034740000|2026-02-02 12:19:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1770034750000|2026-02-02 12:19:10|||||||||2
1770034820000|2026-02-02 12:20:20|||||||||3
1770034860000|2026-02-02 12:21:00|||||||||1
1770034890000|2026-02-02 12:21:30|||||||||2
1770034900000|2026-02-02 12:21:40|||||||||4
1770034910000|2026-02-02 12:21:50|||||||||4
1770034940000|2026-02-02 12:22:20|||||||||5
1770034950000|2026-02-02 12:22:30|||||||||1
1770034970000|2026-02-02 12:22:50|||||||||3
1770035030000|2026-02-02 12:23:50|||||||||35
1770035040000|2026-02-02 12:24:00|||||||||3
1770035080000|2026-02-02 12:24:40|||||||||1
1770035090000|2026-02-02 12:24:50|||||||||3
1770035100000|2026-02-02 12:25:00|||||||||1
1770035160000|2026-02-02 12:26:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|42
1770035180000|2026-02-02 12:26:20|||||||||22
1770035190000|2026-02-02 12:26:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|13
1770035200000|2026-02-02 12:26:40|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|1
1770035210000|2026-02-02 12:26:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|9
1770035230000|2026-02-02 12:27:10|||||||||2
1770035240000|2026-02-02 12:27:20|||||||||10
1770035250000|2026-02-02 12:27:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|5
1770035270000|2026-02-02 12:27:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|3
1770035290000|2026-02-02 12:28:10|||||||||29
1770035300000|2026-02-02 12:28:20|||||||||1
1770035320000|2026-02-02 12:28:40|||||||||1
1770035390000|2026-02-02 12:29:50|||||||||12
1770035430000|2026-02-02 12:30:30|||||||||4
1770035590000|2026-02-02 12:33:10|||||||||1
1770035610000|2026-02-02 12:33:30|||||||||112
1770035690000|2026-02-02 12:34:50|||||||||15
1770035730000|2026-02-02 12:35:30|||||||||26
1770035740000|2026-02-02 12:35:40|||||||||2
1770035830000|2026-02-02 12:37:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1770035840000|2026-02-02 12:37:20|||||||||8
1770035880000|2026-02-02 12:38:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1770035910000|2026-02-02 12:38:30|||||||||1
1770035930000|2026-02-02 12:38:50|||||||||1
1770035980000|2026-02-02 12:39:40|||||||||1
1770036000000|2026-02-02 12:40:00|||||||||6
1770036060000|2026-02-02 12:41:00|||||||||1
1770036110000|2026-02-02 12:41:50|||||||||8
1770036130000|2026-02-02 12:42:10|||||||||4
1770036170000|2026-02-02 12:42:50|||||||||2
1770036210000|2026-02-02 12:43:30|||||||||3
1770036230000|2026-02-02 12:43:50|||||||||1
1770036240000|2026-02-02 12:44:00|||||||||3
1770036270000|2026-02-02 12:44:30|||||||||1
1770036280000|2026-02-02 12:44:40|||||||||2
1770036310000|2026-02-02 12:45:10|||||||||1
1770036330000|2026-02-02 12:45:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1770036340000|2026-02-02 12:45:40|19.5|19.34|19.49|19.33|19.52|19.36|19.49|19.33|4
1770036370000|2026-02-02 12:46:10|||||||||3
1770036430000|2026-02-02 12:47:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1770036470000|2026-02-02 12:47:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770036490000|2026-02-02 12:48:10|||||||||16
1770036500000|2026-02-02 12:48:20|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|22
1770036510000|2026-02-02 12:48:30|||||||||19
1770036530000|2026-02-02 12:48:50|||||||||1
1770036550000|2026-02-02 12:49:10|||||||||4
1770036570000|2026-02-02 12:49:30|||||||||14
1770036590000|2026-02-02 12:49:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|55
1770036600000|2026-02-02 12:50:00|||||||||1
1770036610000|2026-02-02 12:50:10|||||||||1
1770036620000|2026-02-02 12:50:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1770036630000|2026-02-02 12:50:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770036640000|2026-02-02 12:50:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1770036650000|2026-02-02 12:50:50|||||||||4
1770036660000|2026-02-02 12:51:00|||||||||9
1770036680000|2026-02-02 12:51:20|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1770036690000|2026-02-02 12:51:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1770036730000|2026-02-02 12:52:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1770036740000|2026-02-02 12:52:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770036760000|2026-02-02 12:52:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770036770000|2026-02-02 12:52:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1770036780000|2026-02-02 12:53:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|0
1770036790000|2026-02-02 12:53:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|3
1770036810000|2026-02-02 12:53:30|||||||||29
1770036820000|2026-02-02 12:53:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|39
1770036830000|2026-02-02 12:53:50|||||||||1
1770036850000|2026-02-02 12:54:10|||||||||1
1770036880000|2026-02-02 12:54:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1770036890000|2026-02-02 12:54:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770036900000|2026-02-02 12:55:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1770036910000|2026-02-02 12:55:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1770036940000|2026-02-02 12:55:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1770036960000|2026-02-02 12:56:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1770036970000|2026-02-02 12:56:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770036980000|2026-02-02 12:56:20|||||||||1
1770037030000|2026-02-02 12:57:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1770037040000|2026-02-02 12:57:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1770037080000|2026-02-02 12:58:00|||||||||1
1770037090000|2026-02-02 12:58:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1770037100000|2026-02-02 12:58:20|||||||||5
1770037110000|2026-02-02 12:58:30|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|43
1770037120000|2026-02-02 12:58:40|||||||||1
1770037130000|2026-02-02 12:58:50|||||||||1
1770037140000|2026-02-02 12:59:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|44
1770037150000|2026-02-02 12:59:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770037160000|2026-02-02 12:59:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|69
1770037210000|2026-02-02 13:00:10|||||||||2
1770037220000|2026-02-02 13:00:20|19.64|19.48|19.63|19.47|19.66|19.5|19.62|19.46|34
1770037240000|2026-02-02 13:00:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770037250000|2026-02-02 13:00:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1770037260000|2026-02-02 13:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770037300000|2026-02-02 13:01:40|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|48
1770037310000|2026-02-02 13:01:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770037330000|2026-02-02 13:02:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|22
1770037340000|2026-02-02 13:02:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|1
1770037360000|2026-02-02 13:02:40|||||||||1
1770037370000|2026-02-02 13:02:50|19.63|19.47|19.66|19.5|19.66|19.5|19.62|19.46|28
1770037380000|2026-02-02 13:03:00|||||||||13
1770037390000|2026-02-02 13:03:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|0
1770037400000|2026-02-02 13:03:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|2
1770037430000|2026-02-02 13:03:50|||||||||3
1770037460000|2026-02-02 13:04:20|||||||||11
1770037520000|2026-02-02 13:05:20|||||||||6
1770037570000|2026-02-02 13:06:10|||||||||18
1770037590000|2026-02-02 13:06:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|42
1770037610000|2026-02-02 13:06:50|||||||||5
1770037630000|2026-02-02 13:07:10|||||||||20
1770037640000|2026-02-02 13:07:20|||||||||1
1770037650000|2026-02-02 13:07:30|||||||||1
1770037660000|2026-02-02 13:07:40|||||||||3
1770037690000|2026-02-02 13:08:10|||||||||57
1770037730000|2026-02-02 13:08:50|||||||||2
1770037750000|2026-02-02 13:09:10|||||||||2
1770037780000|2026-02-02 13:09:40|||||||||14
1770037850000|2026-02-02 13:10:50|||||||||1
1770037860000|2026-02-02 13:11:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|66
1770037890000|2026-02-02 13:11:30|||||||||41
1770037900000|2026-02-02 13:11:40|||||||||4
1770037910000|2026-02-02 13:11:50|||||||||5
1770037920000|2026-02-02 13:12:00|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|23
1770037930000|2026-02-02 13:12:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|50
1770037940000|2026-02-02 13:12:20|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|0
1770037960000|2026-02-02 13:12:40|||||||||1
1770037970000|2026-02-02 13:12:50|||||||||2
1770038000000|2026-02-02 13:13:20|||||||||1
1770038010000|2026-02-02 13:13:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1770038050000|2026-02-02 13:14:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1770038060000|2026-02-02 13:14:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|7
1770038070000|2026-02-02 13:14:30|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|9
1770038080000|2026-02-02 13:14:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1770038090000|2026-02-02 13:14:50|||||||||1
1770038100000|2026-02-02 13:15:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770038110000|2026-02-02 13:15:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770038120000|2026-02-02 13:15:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770038140000|2026-02-02 13:15:40|||||||||7
1770038160000|2026-02-02 13:16:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|3
1770038170000|2026-02-02 13:16:10|||||||||2
1770038180000|2026-02-02 13:16:20|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|16
1770038190000|2026-02-02 13:16:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1770038200000|2026-02-02 13:16:40|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|6
1770038230000|2026-02-02 13:17:10|||||||||8
1770038240000|2026-02-02 13:17:20|19.61|19.45|19.61|19.45|19.62|19.46|19.59|19.43|46
1770038250000|2026-02-02 13:17:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770038290000|2026-02-02 13:18:10|||||||||1
1770038310000|2026-02-02 13:18:30|||||||||1
1770038320000|2026-02-02 13:18:40|19.59|19.43|19.61|19.45|19.62|19.46|19.59|19.43|25
1770038330000|2026-02-02 13:18:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1770038340000|2026-02-02 13:19:00|||||||||2
1770038380000|2026-02-02 13:19:40|||||||||3
1770038400000|2026-02-02 13:20:00|||||||||24
1770038420000|2026-02-02 13:20:20|||||||||1
1770038440000|2026-02-02 13:20:40|||||||||3
1770038460000|2026-02-02 13:21:00|||||||||14
1770038470000|2026-02-02 13:21:10|||||||||2
1770038480000|2026-02-02 13:21:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1770038490000|2026-02-02 13:21:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1770038500000|2026-02-02 13:21:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770038510000|2026-02-02 13:21:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|2
1770038520000|2026-02-02 13:22:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1770038530000|2026-02-02 13:22:10|||||||||5
1770038540000|2026-02-02 13:22:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|1
1770038610000|2026-02-02 13:23:30|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|10
1770038620000|2026-02-02 13:23:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1770038650000|2026-02-02 13:24:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1770038670000|2026-02-02 13:24:30|||||||||5
1770038700000|2026-02-02 13:25:00|||||||||1
1770038720000|2026-02-02 13:25:20|||||||||1
1770038740000|2026-02-02 13:25:40|||||||||1
1770038750000|2026-02-02 13:25:50|||||||||1
1770038770000|2026-02-02 13:26:10|||||||||1
1770038780000|2026-02-02 13:26:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1770038790000|2026-02-02 13:26:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|7
1770038820000|2026-02-02 13:27:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|7
1770038830000|2026-02-02 13:27:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1770038840000|2026-02-02 13:27:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1770038960000|2026-02-02 13:29:20|||||||||1
1770038990000|2026-02-02 13:29:50|||||||||2
1770039010000|2026-02-02 13:30:10|||||||||27
1770039040000|2026-02-02 13:30:40|||||||||1
1770039060000|2026-02-02 13:31:00|||||||||1
1770039070000|2026-02-02 13:31:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1770039080000|2026-02-02 13:31:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1770039100000|2026-02-02 13:31:40|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|11
1770039110000|2026-02-02 13:31:50|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|4
1770039140000|2026-02-02 13:32:20|||||||||1
1770039160000|2026-02-02 13:32:40|||||||||5
1770039170000|2026-02-02 13:32:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|40
1770039180000|2026-02-02 13:33:00|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|1
1770039190000|2026-02-02 13:33:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|8
1770039210000|2026-02-02 13:33:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770039220000|2026-02-02 13:33:40|||||||||1
1770039230000|2026-02-02 13:33:50|||||||||50
1770039340000|2026-02-02 13:35:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|60
1770039350000|2026-02-02 13:35:50|||||||||62
1770039360000|2026-02-02 13:36:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|38
1770039370000|2026-02-02 13:36:10|||||||||8
1770039380000|2026-02-02 13:36:20|||||||||10
1770039390000|2026-02-02 13:36:30|||||||||7
1770039400000|2026-02-02 13:36:40|||||||||7
1770039410000|2026-02-02 13:36:50|||||||||4
1770039420000|2026-02-02 13:37:00|||||||||9
1770039430000|2026-02-02 13:37:10|||||||||2
1770039460000|2026-02-02 13:37:40|||||||||1
1770039470000|2026-02-02 13:37:50|||||||||6
1770039480000|2026-02-02 13:38:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1770039490000|2026-02-02 13:38:10|||||||||5
1770039500000|2026-02-02 13:38:20|19.63|19.47|19.63|19.47|19.64|19.48|19.62|19.46|7
1770039510000|2026-02-02 13:38:30|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|8
1770039520000|2026-02-02 13:38:40|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|8
1770039530000|2026-02-02 13:38:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770039550000|2026-02-02 13:39:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|3
1770039560000|2026-02-02 13:39:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1770039580000|2026-02-02 13:39:40|||||||||4
1770039590000|2026-02-02 13:39:50|||||||||18
1770039600000|2026-02-02 13:40:00|||||||||8
1770039610000|2026-02-02 13:40:10|||||||||1
1770039620000|2026-02-02 13:40:20|||||||||2
1770039640000|2026-02-02 13:40:40|||||||||1
1770039670000|2026-02-02 13:41:10|||||||||2
1770039680000|2026-02-02 13:41:20|||||||||4
1770039700000|2026-02-02 13:41:40|||||||||1
1770039710000|2026-02-02 13:41:50|||||||||1
1770039720000|2026-02-02 13:42:00|||||||||1
1770039730000|2026-02-02 13:42:10|||||||||2
1770039740000|2026-02-02 13:42:20|||||||||12
1770039750000|2026-02-02 13:42:30|||||||||1
1770039760000|2026-02-02 13:42:40|||||||||1
1770039780000|2026-02-02 13:43:00|||||||||1
1770039790000|2026-02-02 13:43:10|||||||||1
1770039800000|2026-02-02 13:43:20|||||||||1
1770039820000|2026-02-02 13:43:40|||||||||15
1770039830000|2026-02-02 13:43:50|||||||||1
1770039840000|2026-02-02 13:44:00|||||||||30
1770039850000|2026-02-02 13:44:10|||||||||1
1770039880000|2026-02-02 13:44:40|||||||||30
1770039900000|2026-02-02 13:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1770039910000|2026-02-02 13:45:10|||||||||1
1770039940000|2026-02-02 13:45:40|||||||||1
1770039950000|2026-02-02 13:45:50|||||||||1
1770039970000|2026-02-02 13:46:10|||||||||2
1770039990000|2026-02-02 13:46:30|||||||||2
1770040000000|2026-02-02 13:46:40|||||||||1
1770040020000|2026-02-02 13:47:00|||||||||1
1770040030000|2026-02-02 13:47:10|||||||||1
1770040040000|2026-02-02 13:47:20|||||||||2
1770040060000|2026-02-02 13:47:40|||||||||4
1770040070000|2026-02-02 13:47:50|||||||||1
1770040090000|2026-02-02 13:48:10|||||||||2
1770040110000|2026-02-02 13:48:30|||||||||1
1770040120000|2026-02-02 13:48:40|||||||||1
1770040140000|2026-02-02 13:49:00|||||||||2
1770040150000|2026-02-02 13:49:10|||||||||1
1770040160000|2026-02-02 13:49:20|||||||||1
1770040170000|2026-02-02 13:49:30|||||||||1
1770040180000|2026-02-02 13:49:40|||||||||2
1770040190000|2026-02-02 13:49:50|||||||||2
1770040200000|2026-02-02 13:50:00|||||||||2
1770040210000|2026-02-02 13:50:10|||||||||2
1770040220000|2026-02-02 13:50:20|||||||||3
1770040230000|2026-02-02 13:50:30|||||||||2
1770040240000|2026-02-02 13:50:40|||||||||5
1770040260000|2026-02-02 13:51:00|||||||||2
1770040270000|2026-02-02 13:51:10|||||||||1
1770040280000|2026-02-02 13:51:20|||||||||6
1770040290000|2026-02-02 13:51:30|||||||||2
1770040300000|2026-02-02 13:51:40|||||||||1
1770040310000|2026-02-02 13:51:50|||||||||1
1770040330000|2026-02-02 13:52:10|||||||||10
1770040350000|2026-02-02 13:52:30|||||||||1
1770040360000|2026-02-02 13:52:40|||||||||9
1770040370000|2026-02-02 13:52:50|||||||||15
1770040380000|2026-02-02 13:53:00|||||||||1
1770040390000|2026-02-02 13:53:10|||||||||1
1770040400000|2026-02-02 13:53:20|||||||||11
1770040420000|2026-02-02 13:53:40|||||||||1
1770040430000|2026-02-02 13:53:50|||||||||2
1770040450000|2026-02-02 13:54:10|||||||||8
1770040460000|2026-02-02 13:54:20|||||||||2
1770040480000|2026-02-02 13:54:40|||||||||12
1770040490000|2026-02-02 13:54:50|||||||||2
1770040500000|2026-02-02 13:55:00|||||||||1
1770040510000|2026-02-02 13:55:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|9
1770040520000|2026-02-02 13:55:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|40
1770040530000|2026-02-02 13:55:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1770040540000|2026-02-02 13:55:40|||||||||13
1770040550000|2026-02-02 13:55:50|||||||||1
1770040560000|2026-02-02 13:56:00|||||||||6
1770040570000|2026-02-02 13:56:10|||||||||1
1770040580000|2026-02-02 13:56:20|||||||||11
1770040590000|2026-02-02 13:56:30|||||||||17
1770040600000|2026-02-02 13:56:40|||||||||5
1770040610000|2026-02-02 13:56:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1770040620000|2026-02-02 13:57:00|||||||||12
1770040630000|2026-02-02 13:57:10|||||||||5
1770040640000|2026-02-02 13:57:20|||||||||1
1770040650000|2026-02-02 13:57:30|||||||||9
1770040660000|2026-02-02 13:57:40|||||||||16
1770040670000|2026-02-02 13:57:50|||||||||1
1770040680000|2026-02-02 13:58:00|||||||||1
1770040690000|2026-02-02 13:58:10|||||||||5
1770040700000|2026-02-02 13:58:20|||||||||1
1770040710000|2026-02-02 13:58:30|19.51|19.35|19.52|19.36|19.52|19.36|19.49|19.33|30
1770040730000|2026-02-02 13:58:50|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|17
1770040740000|2026-02-02 13:59:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1770040750000|2026-02-02 13:59:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|19
1770040760000|2026-02-02 13:59:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1770040770000|2026-02-02 13:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|10
1770040780000|2026-02-02 13:59:40|||||||||18
1770040790000|2026-02-02 13:59:50|||||||||27
1770040800000|2026-02-02 14:00:00|||||||||4
1770040810000|2026-02-02 14:00:10|||||||||18
1770040820000|2026-02-02 14:00:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1770040830000|2026-02-02 14:00:30|||||||||7
1770040850000|2026-02-02 14:00:50|||||||||1
1770040860000|2026-02-02 14:01:00|||||||||19
1770040870000|2026-02-02 14:01:10|||||||||18
1770040880000|2026-02-02 14:01:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|105
1770040890000|2026-02-02 14:01:30|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|44
1770040900000|2026-02-02 14:01:40|||||||||8
1770040910000|2026-02-02 14:01:50|||||||||4
1770040920000|2026-02-02 14:02:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|169
1770040930000|2026-02-02 14:02:10|||||||||36
1770040940000|2026-02-02 14:02:20|||||||||45
1770040950000|2026-02-02 14:02:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|87
1770040960000|2026-02-02 14:02:40|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|37
1770040970000|2026-02-02 14:02:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|63
1770040980000|2026-02-02 14:03:00|||||||||1
1770041000000|2026-02-02 14:03:20|||||||||13
1770041010000|2026-02-02 14:03:30|||||||||1
1770041020000|2026-02-02 14:03:40|||||||||1
1770041030000|2026-02-02 14:03:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|41
1770041040000|2026-02-02 14:04:00|||||||||1
1770041050000|2026-02-02 14:04:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1770041060000|2026-02-02 14:04:20|||||||||1
1770041070000|2026-02-02 14:04:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|7
1770041080000|2026-02-02 14:04:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|5
1770041090000|2026-02-02 14:04:50|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|1
1770041100000|2026-02-02 14:05:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|17
1770041120000|2026-02-02 14:05:20|||||||||4
1770041130000|2026-02-02 14:05:30|||||||||8
1770041140000|2026-02-02 14:05:40|||||||||11
1770041150000|2026-02-02 14:05:50|||||||||6
1770041160000|2026-02-02 14:06:00|||||||||7
1770041180000|2026-02-02 14:06:20|||||||||14
1770041200000|2026-02-02 14:06:40|||||||||8
1770041210000|2026-02-02 14:06:50|||||||||1
1770041220000|2026-02-02 14:07:00|||||||||4
1770041230000|2026-02-02 14:07:10|||||||||6
1770041240000|2026-02-02 14:07:20|||||||||1
1770041260000|2026-02-02 14:07:40|||||||||1
1770041270000|2026-02-02 14:07:50|||||||||10
1770041280000|2026-02-02 14:08:00|||||||||1
1770041290000|2026-02-02 14:08:10|||||||||1
1770041300000|2026-02-02 14:08:20|||||||||1
1770041310000|2026-02-02 14:08:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|33
1770041330000|2026-02-02 14:08:50|||||||||1
1770041340000|2026-02-02 14:09:00|||||||||13
1770041350000|2026-02-02 14:09:10|||||||||2
1770041360000|2026-02-02 14:09:20|||||||||3
1770041370000|2026-02-02 14:09:30|||||||||3
1770041380000|2026-02-02 14:09:40|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|38
1770041390000|2026-02-02 14:09:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|8
1770041420000|2026-02-02 14:10:20|||||||||43
1770041450000|2026-02-02 14:10:50|||||||||7
1770041460000|2026-02-02 14:11:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|35
1770041480000|2026-02-02 14:11:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|88
1770041490000|2026-02-02 14:11:30|||||||||4
1770041510000|2026-02-02 14:11:50|||||||||1
1770041520000|2026-02-02 14:12:00|||||||||1
1770041530000|2026-02-02 14:12:10|||||||||1
1770041540000|2026-02-02 14:12:20|||||||||9
1770041550000|2026-02-02 14:12:30|||||||||14
1770041560000|2026-02-02 14:12:40|||||||||10
1770041570000|2026-02-02 14:12:50|||||||||1
1770041580000|2026-02-02 14:13:00|||||||||14
1770041590000|2026-02-02 14:13:10|||||||||1
1770041600000|2026-02-02 14:13:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|13
1770041610000|2026-02-02 14:13:30|||||||||6
1770041630000|2026-02-02 14:13:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|78
1770041640000|2026-02-02 14:14:00|||||||||2
1770041660000|2026-02-02 14:14:20|||||||||13
1770041670000|2026-02-02 14:14:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|84
1770041690000|2026-02-02 14:14:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|74
1770041710000|2026-02-02 14:15:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|12
1770041720000|2026-02-02 14:15:20|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|11
1770041730000|2026-02-02 14:15:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|3
1770041740000|2026-02-02 14:15:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|12
1770041750000|2026-02-02 14:15:50|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|4
1770041760000|2026-02-02 14:16:00|||||||||4
1770041770000|2026-02-02 14:16:10|||||||||7
1770041780000|2026-02-02 14:16:20|||||||||1
1770041790000|2026-02-02 14:16:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1770041800000|2026-02-02 14:16:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|46
1770041810000|2026-02-02 14:16:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1770041820000|2026-02-02 14:17:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|14
1770041840000|2026-02-02 14:17:20|||||||||10
1770041850000|2026-02-02 14:17:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1770041860000|2026-02-02 14:17:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1770041870000|2026-02-02 14:17:50|||||||||1
1770041880000|2026-02-02 14:18:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|10
1770041900000|2026-02-02 14:18:20|||||||||1
1770041910000|2026-02-02 14:18:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|79
1770041920000|2026-02-02 14:18:40|||||||||13
1770041930000|2026-02-02 14:18:50|||||||||10
1770041940000|2026-02-02 14:19:00|||||||||9
1770041950000|2026-02-02 14:19:10|19.37|19.21|19.39|19.23|19.39|19.23|19.34|19.18|71
1770041960000|2026-02-02 14:19:20|||||||||11
1770041970000|2026-02-02 14:19:30|||||||||6
1770041980000|2026-02-02 14:19:40|||||||||11
1770041990000|2026-02-02 14:19:50|||||||||2
1770042010000|2026-02-02 14:20:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|35
1770042020000|2026-02-02 14:20:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|6
1770042030000|2026-02-02 14:20:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1770042040000|2026-02-02 14:20:40|||||||||6
1770042050000|2026-02-02 14:20:50|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|22
1770042060000|2026-02-02 14:21:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770042080000|2026-02-02 14:21:20|||||||||1
1770042090000|2026-02-02 14:21:30|||||||||15
1770042100000|2026-02-02 14:21:40|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|23
1770042110000|2026-02-02 14:21:50|||||||||1
1770042120000|2026-02-02 14:22:00|||||||||11
1770042130000|2026-02-02 14:22:10|||||||||14
1770042140000|2026-02-02 14:22:20|||||||||1
1770042160000|2026-02-02 14:22:40|||||||||60
1770042170000|2026-02-02 14:22:50|||||||||1
1770042200000|2026-02-02 14:23:20|||||||||11
1770042210000|2026-02-02 14:23:30|||||||||11
1770042220000|2026-02-02 14:23:40|||||||||10
1770042230000|2026-02-02 14:23:50|||||||||1
1770042240000|2026-02-02 14:24:00|||||||||14
1770042260000|2026-02-02 14:24:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|24
1770042270000|2026-02-02 14:24:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|17
1770042290000|2026-02-02 14:24:50|19.37|19.21|19.34|19.18|19.38|19.22|19.34|19.18|28
1770042300000|2026-02-02 14:25:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|19
1770042330000|2026-02-02 14:25:30|||||||||13
1770042340000|2026-02-02 14:25:40|||||||||8
1770042360000|2026-02-02 14:26:00|||||||||12
1770042380000|2026-02-02 14:26:20|||||||||22
1770042390000|2026-02-02 14:26:30|||||||||22
1770042410000|2026-02-02 14:26:50|||||||||22
1770042420000|2026-02-02 14:27:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|129
1770042430000|2026-02-02 14:27:10|||||||||14
1770042450000|2026-02-02 14:27:30|||||||||4
1770042460000|2026-02-02 14:27:40|||||||||1
1770042470000|2026-02-02 14:27:50|||||||||7
1770042480000|2026-02-02 14:28:00|||||||||22
1770042490000|2026-02-02 14:28:10|||||||||7
1770042500000|2026-02-02 14:28:20|||||||||4
1770042510000|2026-02-02 14:28:30|||||||||13
1770042520000|2026-02-02 14:28:40|||||||||3
1770042530000|2026-02-02 14:28:50|||||||||5
1770042540000|2026-02-02 14:29:00|||||||||24
1770042550000|2026-02-02 14:29:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|17
1770042560000|2026-02-02 14:29:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|11
1770042570000|2026-02-02 14:29:30|||||||||10
1770042580000|2026-02-02 14:29:40|||||||||8
1770042590000|2026-02-02 14:29:50|||||||||5
1770042600000|2026-02-02 14:30:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|47
1770042610000|2026-02-02 14:30:10|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|163
1770042620000|2026-02-02 14:30:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1770042630000|2026-02-02 14:30:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|123
1770042640000|2026-02-02 14:30:40|||||||||35
1770042650000|2026-02-02 14:30:50|19.23|19.07|19.17|19.01|19.23|19.07|19.17|19.01|410
1770042660000|2026-02-02 14:31:00|19.18|19.02|19.24|19.08|19.24|19.08|19.17|19.01|281
1770042670000|2026-02-02 14:31:10|19.22|19.06|19.22|19.06|19.24|19.08|19.19|19.03|51
1770042680000|2026-02-02 14:31:20|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|54
1770042690000|2026-02-02 14:31:30|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|115
1770042700000|2026-02-02 14:31:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|13
1770042710000|2026-02-02 14:31:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|40
1770042720000|2026-02-02 14:32:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|80
1770042730000|2026-02-02 14:32:10|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|225
1770042740000|2026-02-02 14:32:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|26
1770042750000|2026-02-02 14:32:30|||||||||21
1770042760000|2026-02-02 14:32:40|19.07|18.91|19.07|18.91|19.09|18.93|19.04|18.88|70
1770042770000|2026-02-02 14:32:50|19.06|18.9|19.04|18.88|19.07|18.91|19.04|18.88|74
1770042780000|2026-02-02 14:33:00|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|46
1770042790000|2026-02-02 14:33:10|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|0
1770042800000|2026-02-02 14:33:20|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|59
1770042810000|2026-02-02 14:33:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|9
1770042820000|2026-02-02 14:33:40|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|86
1770042830000|2026-02-02 14:33:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1770042840000|2026-02-02 14:34:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|35
1770042850000|2026-02-02 14:34:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|128
1770042860000|2026-02-02 14:34:20|||||||||1
1770042870000|2026-02-02 14:34:30|19.09|18.93|19.04|18.88|19.09|18.93|19.02|18.86|57
1770042880000|2026-02-02 14:34:40|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|13
1770042890000|2026-02-02 14:34:50|19.03|18.87|19.02|18.86|19.04|18.88|19.02|18.86|87
1770042900000|2026-02-02 14:35:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|100
1770042910000|2026-02-02 14:35:10|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|97
1770042920000|2026-02-02 14:35:20|||||||||26
1770042930000|2026-02-02 14:35:30|||||||||40
1770042940000|2026-02-02 14:35:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|19
1770042950000|2026-02-02 14:35:50|||||||||35
1770042960000|2026-02-02 14:36:00|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|62
1770042970000|2026-02-02 14:36:10|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|145
1770042980000|2026-02-02 14:36:20|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|81
1770042990000|2026-02-02 14:36:30|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|83
1770043000000|2026-02-02 14:36:40|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|11
1770043010000|2026-02-02 14:36:50|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|108
1770043020000|2026-02-02 14:37:00|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|125
1770043030000|2026-02-02 14:37:10|||||||||24
1770043040000|2026-02-02 14:37:20|18.99|18.83|19.02|18.86|19.02|18.86|18.97|18.81|105
1770043050000|2026-02-02 14:37:30|19.01|18.85|19.02|18.86|19.02|18.86|18.99|18.83|118
1770043060000|2026-02-02 14:37:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1770043070000|2026-02-02 14:37:50|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|72
1770043080000|2026-02-02 14:38:00|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|44
1770043090000|2026-02-02 14:38:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|23
1770043100000|2026-02-02 14:38:20|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|54
1770043110000|2026-02-02 14:38:30|||||||||1
1770043120000|2026-02-02 14:38:40|||||||||10
1770043130000|2026-02-02 14:38:50|||||||||9
1770043140000|2026-02-02 14:39:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1770043150000|2026-02-02 14:39:10|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|23
1770043160000|2026-02-02 14:39:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|164
1770043170000|2026-02-02 14:39:30|||||||||34
1770043180000|2026-02-02 14:39:40|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|57
1770043190000|2026-02-02 14:39:50|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|61
1770043200000|2026-02-02 14:40:00|||||||||18
1770043220000|2026-02-02 14:40:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|34
1770043230000|2026-02-02 14:40:30|||||||||4
1770043240000|2026-02-02 14:40:40|||||||||13
1770043260000|2026-02-02 14:41:00|18.94|18.78|18.97|18.81|18.97|18.81|18.92|18.76|19
1770043270000|2026-02-02 14:41:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|42
1770043280000|2026-02-02 14:41:20|18.99|18.83|18.94|18.78|18.99|18.83|18.92|18.76|28
1770043290000|2026-02-02 14:41:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|104
1770043300000|2026-02-02 14:41:40|||||||||24
1770043310000|2026-02-02 14:41:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|13
1770043320000|2026-02-02 14:42:00|||||||||70
1770043330000|2026-02-02 14:42:10|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|7
1770043340000|2026-02-02 14:42:20|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|16
1770043350000|2026-02-02 14:42:30|||||||||16
1770043360000|2026-02-02 14:42:40|||||||||18
1770043370000|2026-02-02 14:42:50|||||||||44
1770043380000|2026-02-02 14:43:00|||||||||18
1770043390000|2026-02-02 14:43:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|48
1770043400000|2026-02-02 14:43:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|14
1770043410000|2026-02-02 14:43:30|18.92|18.76|18.94|18.78|18.94|18.78|18.89|18.73|16
1770043420000|2026-02-02 14:43:40|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|18
1770043430000|2026-02-02 14:43:50|||||||||24
1770043440000|2026-02-02 14:44:00|18.93|18.77|18.92|18.76|18.94|18.78|18.89|18.73|52
1770043450000|2026-02-02 14:44:10|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|68
1770043460000|2026-02-02 14:44:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|9
1770043470000|2026-02-02 14:44:30|||||||||9
1770043480000|2026-02-02 14:44:40|||||||||15
1770043490000|2026-02-02 14:44:50|||||||||17
1770043500000|2026-02-02 14:45:00|||||||||18
1770043510000|2026-02-02 14:45:10|||||||||12
1770043520000|2026-02-02 14:45:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|29
1770043530000|2026-02-02 14:45:30|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|169
1770043540000|2026-02-02 14:45:40|||||||||18
1770043550000|2026-02-02 14:45:50|||||||||19
1770043560000|2026-02-02 14:46:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|71
1770043570000|2026-02-02 14:46:10|||||||||71
1770043580000|2026-02-02 14:46:20|||||||||17
1770043590000|2026-02-02 14:46:30|||||||||12
1770043600000|2026-02-02 14:46:40|||||||||12
1770043610000|2026-02-02 14:46:50|||||||||16
1770043620000|2026-02-02 14:47:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|127
1770043630000|2026-02-02 14:47:10|||||||||32
1770043640000|2026-02-02 14:47:20|||||||||19
1770043650000|2026-02-02 14:47:30|||||||||12
1770043660000|2026-02-02 14:47:40|||||||||16
1770043670000|2026-02-02 14:47:50|||||||||24
1770043680000|2026-02-02 14:48:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|140
1770043690000|2026-02-02 14:48:10|||||||||6
1770043700000|2026-02-02 14:48:20|||||||||20
1770043710000|2026-02-02 14:48:30|||||||||22
1770043720000|2026-02-02 14:48:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1770043730000|2026-02-02 14:48:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|39
1770043740000|2026-02-02 14:49:00|||||||||25
1770043750000|2026-02-02 14:49:10|||||||||61
1770043760000|2026-02-02 14:49:20|||||||||40
1770043770000|2026-02-02 14:49:30|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|26
1770043780000|2026-02-02 14:49:40|||||||||28
1770043790000|2026-02-02 14:49:50|||||||||21
1770043800000|2026-02-02 14:50:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|38
1770043810000|2026-02-02 14:50:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|29
1770043820000|2026-02-02 14:50:20|||||||||12
1770043830000|2026-02-02 14:50:30|||||||||10
1770043840000|2026-02-02 14:50:40|||||||||14
1770043850000|2026-02-02 14:50:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|25
1770043860000|2026-02-02 14:51:00|||||||||21
1770043870000|2026-02-02 14:51:10|||||||||16
1770043880000|2026-02-02 14:51:20|18.79|18.63|18.79|18.63|18.82|18.66|18.79|18.63|54
1770043890000|2026-02-02 14:51:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|134
1770043900000|2026-02-02 14:51:40|||||||||41
1770043910000|2026-02-02 14:51:50|||||||||10
1770043920000|2026-02-02 14:52:00|||||||||32
1770043930000|2026-02-02 14:52:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|65
1770043940000|2026-02-02 14:52:20|||||||||16
1770043950000|2026-02-02 14:52:30|||||||||1
1770043960000|2026-02-02 14:52:40|||||||||13
1770043970000|2026-02-02 14:52:50|||||||||3
1770043980000|2026-02-02 14:53:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|18
1770043990000|2026-02-02 14:53:10|||||||||16
1770044000000|2026-02-02 14:53:20|||||||||11
1770044010000|2026-02-02 14:53:30|||||||||2
1770044020000|2026-02-02 14:53:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|29
1770044030000|2026-02-02 14:53:50|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|82
1770044040000|2026-02-02 14:54:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|65
1770044050000|2026-02-02 14:54:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|19
1770044060000|2026-02-02 14:54:20|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|17
1770044070000|2026-02-02 14:54:30|||||||||6
1770044080000|2026-02-02 14:54:40|||||||||1
1770044090000|2026-02-02 14:54:50|||||||||5
1770044110000|2026-02-02 14:55:10|||||||||6
1770044130000|2026-02-02 14:55:30|||||||||6
1770044140000|2026-02-02 14:55:40|||||||||5
1770044150000|2026-02-02 14:55:50|||||||||6
1770044160000|2026-02-02 14:56:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|114
1770044170000|2026-02-02 14:56:10|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|20
1770044180000|2026-02-02 14:56:20|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|1
1770044190000|2026-02-02 14:56:30|||||||||15
1770044200000|2026-02-02 14:56:40|||||||||1
1770044210000|2026-02-02 14:56:50|||||||||10
1770044220000|2026-02-02 14:57:00|||||||||65
1770044230000|2026-02-02 14:57:10|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|16
1770044240000|2026-02-02 14:57:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|33
1770044250000|2026-02-02 14:57:30|||||||||4
1770044260000|2026-02-02 14:57:40|18.97|18.81|18.99|18.83|18.99|18.83|18.94|18.78|39
1770044280000|2026-02-02 14:58:00|||||||||9
1770044290000|2026-02-02 14:58:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|93
1770044300000|2026-02-02 14:58:20|||||||||15
1770044320000|2026-02-02 14:58:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1770044330000|2026-02-02 14:58:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|10
1770044340000|2026-02-02 14:59:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|33
1770044350000|2026-02-02 14:59:10|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|32
1770044360000|2026-02-02 14:59:20|||||||||9
1770044370000|2026-02-02 14:59:30|||||||||14
1770044380000|2026-02-02 14:59:40|||||||||24
1770044390000|2026-02-02 14:59:50|19.03|18.87|19.02|18.86|19.03|18.87|18.99|18.83|64
1770044400000|2026-02-02 15:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|203
1770044410000|2026-02-02 15:00:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|17
1770044420000|2026-02-02 15:00:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|15
1770044430000|2026-02-02 15:00:30|19.02|18.86|18.99|18.83|19.04|18.88|18.99|18.83|114
1770044440000|2026-02-02 15:00:40|||||||||40
1770044450000|2026-02-02 15:00:50|||||||||20
1770044460000|2026-02-02 15:01:00|||||||||8
1770044470000|2026-02-02 15:01:10|||||||||3
1770044480000|2026-02-02 15:01:20|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|43
1770044500000|2026-02-02 15:01:40|||||||||52
1770044510000|2026-02-02 15:01:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|60
1770044520000|2026-02-02 15:02:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|20
1770044530000|2026-02-02 15:02:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|85
1770044540000|2026-02-02 15:02:20|||||||||6
1770044550000|2026-02-02 15:02:30|18.89|18.73|18.87|18.71|18.92|18.76|18.87|18.71|62
1770044560000|2026-02-02 15:02:40|18.89|18.73|18.92|18.76|18.92|18.76|18.87|18.71|20
1770044570000|2026-02-02 15:02:50|||||||||2
1770044580000|2026-02-02 15:03:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|38
1770044590000|2026-02-02 15:03:10|18.93|18.77|18.92|18.76|18.94|18.78|18.92|18.76|35
1770044600000|2026-02-02 15:03:20|||||||||2
1770044610000|2026-02-02 15:03:30|18.91|18.75|18.92|18.76|18.92|18.76|18.87|18.71|59
1770044620000|2026-02-02 15:03:40|||||||||3
1770044630000|2026-02-02 15:03:50|||||||||14
1770044650000|2026-02-02 15:04:10|18.89|18.73|18.91|18.75|18.92|18.76|18.89|18.73|3
1770044660000|2026-02-02 15:04:20|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|2
1770044670000|2026-02-02 15:04:30|||||||||1
1770044680000|2026-02-02 15:04:40|||||||||13
1770044690000|2026-02-02 15:04:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|116
1770044700000|2026-02-02 15:05:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|10
1770044710000|2026-02-02 15:05:10|||||||||5
1770044720000|2026-02-02 15:05:20|||||||||16
1770044730000|2026-02-02 15:05:30|||||||||7
1770044740000|2026-02-02 15:05:40|||||||||10
1770044760000|2026-02-02 15:06:00|||||||||24
1770044780000|2026-02-02 15:06:20|||||||||8
1770044790000|2026-02-02 15:06:30|||||||||5
1770044800000|2026-02-02 15:06:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|76
1770044810000|2026-02-02 15:06:50|||||||||3
1770044820000|2026-02-02 15:07:00|||||||||34
1770044830000|2026-02-02 15:07:10|||||||||2
1770044840000|2026-02-02 15:07:20|||||||||9
1770044850000|2026-02-02 15:07:30|||||||||6
1770044860000|2026-02-02 15:07:40|||||||||1
1770044880000|2026-02-02 15:08:00|||||||||11
1770044890000|2026-02-02 15:08:10|||||||||4
1770044910000|2026-02-02 15:08:30|||||||||1
1770044920000|2026-02-02 15:08:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|166
1770044940000|2026-02-02 15:09:00|||||||||2
1770044950000|2026-02-02 15:09:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1770044960000|2026-02-02 15:09:20|||||||||3
1770044970000|2026-02-02 15:09:30|||||||||72
1770044980000|2026-02-02 15:09:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|40
1770044990000|2026-02-02 15:09:50|||||||||9
1770045000000|2026-02-02 15:10:00|18.82|18.66|18.82|18.66|18.84|18.68|18.79|18.63|79
1770045010000|2026-02-02 15:10:10|||||||||1
1770045020000|2026-02-02 15:10:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|39
1770045030000|2026-02-02 15:10:30|||||||||3
1770045040000|2026-02-02 15:10:40|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|64
1770045050000|2026-02-02 15:10:50|||||||||6
1770045060000|2026-02-02 15:11:00|||||||||13
1770045070000|2026-02-02 15:11:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1770045080000|2026-02-02 15:11:20|||||||||6
1770045090000|2026-02-02 15:11:30|||||||||32
1770045100000|2026-02-02 15:11:40|||||||||3
1770045110000|2026-02-02 15:11:50|||||||||2
1770045130000|2026-02-02 15:12:10|||||||||3
1770045140000|2026-02-02 15:12:20|||||||||1
1770045150000|2026-02-02 15:12:30|||||||||20
1770045160000|2026-02-02 15:12:40|||||||||1
1770045170000|2026-02-02 15:12:50|||||||||19
1770045180000|2026-02-02 15:13:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1770045190000|2026-02-02 15:13:10|||||||||14
1770045200000|2026-02-02 15:13:20|||||||||14
1770045210000|2026-02-02 15:13:30|||||||||1
1770045220000|2026-02-02 15:13:40|||||||||1
1770045230000|2026-02-02 15:13:50|||||||||1
1770045240000|2026-02-02 15:14:00|||||||||1
1770045250000|2026-02-02 15:14:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|177
1770045260000|2026-02-02 15:14:20|||||||||1
1770045270000|2026-02-02 15:14:30|||||||||2
1770045280000|2026-02-02 15:14:40|||||||||44
1770045290000|2026-02-02 15:14:50|||||||||3
1770045300000|2026-02-02 15:15:00|||||||||2
1770045310000|2026-02-02 15:15:10|||||||||33
1770045320000|2026-02-02 15:15:20|||||||||2
1770045330000|2026-02-02 15:15:30|||||||||4
1770045340000|2026-02-02 15:15:40|||||||||3
1770045350000|2026-02-02 15:15:50|||||||||12
1770045360000|2026-02-02 15:16:00|||||||||22
1770045370000|2026-02-02 15:16:10|||||||||63
1770045380000|2026-02-02 15:16:20|||||||||17
1770045390000|2026-02-02 15:16:30|||||||||7
1770045400000|2026-02-02 15:16:40|||||||||20
1770045410000|2026-02-02 15:16:50|||||||||2
1770045420000|2026-02-02 15:17:00|||||||||29
1770045430000|2026-02-02 15:17:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|134
1770045440000|2026-02-02 15:17:20|||||||||1
1770045450000|2026-02-02 15:17:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|75
1770045460000|2026-02-02 15:17:40|||||||||9
1770045470000|2026-02-02 15:17:50|||||||||2
1770045480000|2026-02-02 15:18:00|||||||||2
1770045490000|2026-02-02 15:18:10|||||||||2
1770045500000|2026-02-02 15:18:20|||||||||4
1770045510000|2026-02-02 15:18:30|||||||||1
1770045520000|2026-02-02 15:18:40|||||||||11
1770045530000|2026-02-02 15:18:50|||||||||4
1770045550000|2026-02-02 15:19:10|||||||||4
1770045560000|2026-02-02 15:19:20|||||||||31
1770045570000|2026-02-02 15:19:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|35
1770045580000|2026-02-02 15:19:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|56
1770045590000|2026-02-02 15:19:50|||||||||52
1770045600000|2026-02-02 15:20:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|74
1770045610000|2026-02-02 15:20:10|||||||||25
1770045620000|2026-02-02 15:20:20|||||||||15
1770045630000|2026-02-02 15:20:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1770045640000|2026-02-02 15:20:40|||||||||24
1770045650000|2026-02-02 15:20:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|198
1770045660000|2026-02-02 15:21:00|||||||||34
1770045680000|2026-02-02 15:21:20|||||||||8
1770045690000|2026-02-02 15:21:30|||||||||4
1770045700000|2026-02-02 15:21:40|||||||||6
1770045710000|2026-02-02 15:21:50|||||||||9
1770045720000|2026-02-02 15:22:00|||||||||18
1770045730000|2026-02-02 15:22:10|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|63
1770045740000|2026-02-02 15:22:20|||||||||4
1770045750000|2026-02-02 15:22:30|||||||||8
1770045760000|2026-02-02 15:22:40|||||||||16
1770045770000|2026-02-02 15:22:50|||||||||6
1770045780000|2026-02-02 15:23:00|||||||||6
1770045790000|2026-02-02 15:23:10|||||||||7
1770045800000|2026-02-02 15:23:20|||||||||18
1770045810000|2026-02-02 15:23:30|||||||||15
1770045820000|2026-02-02 15:23:40|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|9
1770045830000|2026-02-02 15:23:50|||||||||5
1770045840000|2026-02-02 15:24:00|||||||||25
1770045850000|2026-02-02 15:24:10|||||||||137
1770045860000|2026-02-02 15:24:20|||||||||6
1770045870000|2026-02-02 15:24:30|||||||||24
1770045880000|2026-02-02 15:24:40|||||||||6
1770045890000|2026-02-02 15:24:50|||||||||7
1770045900000|2026-02-02 15:25:00|||||||||11
1770045910000|2026-02-02 15:25:10|||||||||40
1770045930000|2026-02-02 15:25:30|||||||||6
1770045940000|2026-02-02 15:25:40|||||||||4
1770045950000|2026-02-02 15:25:50|||||||||2
1770045960000|2026-02-02 15:26:00|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|52
1770045970000|2026-02-02 15:26:10|18.76|18.6|18.77|18.61|18.77|18.61|18.74|18.58|5
1770045980000|2026-02-02 15:26:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1770045990000|2026-02-02 15:26:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1770046000000|2026-02-02 15:26:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1770046010000|2026-02-02 15:26:50|||||||||9
1770046020000|2026-02-02 15:27:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|106
1770046030000|2026-02-02 15:27:10|18.84|18.68|18.82|18.66|18.86|18.7|18.82|18.66|21
1770046040000|2026-02-02 15:27:20|18.83|18.67|18.82|18.66|18.87|18.71|18.82|18.66|9
1770046050000|2026-02-02 15:27:30|||||||||18
1770046060000|2026-02-02 15:27:40|||||||||11
1770046070000|2026-02-02 15:27:50|||||||||1
1770046080000|2026-02-02 15:28:00|||||||||18
1770046090000|2026-02-02 15:28:10|||||||||23
1770046100000|2026-02-02 15:28:20|||||||||20
1770046110000|2026-02-02 15:28:30|||||||||1
1770046120000|2026-02-02 15:28:40|||||||||25
1770046130000|2026-02-02 15:28:50|||||||||2
1770046140000|2026-02-02 15:29:00|||||||||18
1770046150000|2026-02-02 15:29:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|12
1770046160000|2026-02-02 15:29:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|39
1770046180000|2026-02-02 15:29:40|||||||||17
1770046190000|2026-02-02 15:29:50|||||||||10
1770046200000|2026-02-02 15:30:00|||||||||2
1770046210000|2026-02-02 15:30:10|||||||||17
1770046220000|2026-02-02 15:30:20|||||||||3
1770046230000|2026-02-02 15:30:30|||||||||7
1770046240000|2026-02-02 15:30:40|||||||||5
1770046250000|2026-02-02 15:30:50|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|103
1770046260000|2026-02-02 15:31:00|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|31
1770046270000|2026-02-02 15:31:10|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|7
1770046280000|2026-02-02 15:31:20|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|30
1770046290000|2026-02-02 15:31:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|19
1770046300000|2026-02-02 15:31:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|32
1770046310000|2026-02-02 15:31:50|||||||||12
1770046320000|2026-02-02 15:32:00|||||||||12
1770046330000|2026-02-02 15:32:10|||||||||5
1770046340000|2026-02-02 15:32:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|54
1770046350000|2026-02-02 15:32:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|36
1770046360000|2026-02-02 15:32:40|||||||||16
1770046370000|2026-02-02 15:32:50|||||||||3
1770046390000|2026-02-02 15:33:10|||||||||3
1770046400000|2026-02-02 15:33:20|||||||||1
1770046410000|2026-02-02 15:33:30|||||||||2
1770046420000|2026-02-02 15:33:40|||||||||9
1770046430000|2026-02-02 15:33:50|||||||||3
1770046450000|2026-02-02 15:34:10|||||||||1
1770046460000|2026-02-02 15:34:20|||||||||1
1770046470000|2026-02-02 15:34:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1770046480000|2026-02-02 15:34:40|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|87
1770046490000|2026-02-02 15:34:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1770046500000|2026-02-02 15:35:00|||||||||2
1770046510000|2026-02-02 15:35:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|64
1770046520000|2026-02-02 15:35:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|14
1770046530000|2026-02-02 15:35:30|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|28
1770046540000|2026-02-02 15:35:40|18.81|18.65|18.79|18.63|18.82|18.66|18.79|18.63|62
1770046550000|2026-02-02 15:35:50|||||||||4
1770046560000|2026-02-02 15:36:00|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|14
1770046570000|2026-02-02 15:36:10|||||||||15
1770046580000|2026-02-02 15:36:20|18.81|18.65|18.79|18.63|18.82|18.66|18.79|18.63|9
1770046600000|2026-02-02 15:36:40|||||||||2
1770046610000|2026-02-02 15:36:50|||||||||4
1770046620000|2026-02-02 15:37:00|||||||||13
1770046630000|2026-02-02 15:37:10|||||||||10
1770046640000|2026-02-02 15:37:20|||||||||4
1770046650000|2026-02-02 15:37:30|||||||||1
1770046670000|2026-02-02 15:37:50|||||||||1
1770046680000|2026-02-02 15:38:00|||||||||4
1770046690000|2026-02-02 15:38:10|||||||||12
1770046700000|2026-02-02 15:38:20|||||||||2
1770046710000|2026-02-02 15:38:30|||||||||1
1770046720000|2026-02-02 15:38:40|||||||||1
1770046730000|2026-02-02 15:38:50|||||||||1
1770046740000|2026-02-02 15:39:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|25
1770046750000|2026-02-02 15:39:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|65
1770046760000|2026-02-02 15:39:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|5
1770046770000|2026-02-02 15:39:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|38
1770046780000|2026-02-02 15:39:40|||||||||25
1770046790000|2026-02-02 15:39:50|||||||||3
1770046800000|2026-02-02 15:40:00|||||||||1
1770046820000|2026-02-02 15:40:20|||||||||1
1770046830000|2026-02-02 15:40:30|||||||||1
1770046850000|2026-02-02 15:40:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1770046860000|2026-02-02 15:41:00|||||||||9
1770046870000|2026-02-02 15:41:10|||||||||1
1770046880000|2026-02-02 15:41:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|42
1770046890000|2026-02-02 15:41:30|||||||||11
1770046900000|2026-02-02 15:41:40|||||||||6
1770046910000|2026-02-02 15:41:50|||||||||1
1770046920000|2026-02-02 15:42:00|||||||||10
1770046940000|2026-02-02 15:42:20|||||||||1
1770046970000|2026-02-02 15:42:50|||||||||2
1770046980000|2026-02-02 15:43:00|||||||||5
1770046990000|2026-02-02 15:43:10|||||||||1
1770047000000|2026-02-02 15:43:20|||||||||1
1770047010000|2026-02-02 15:43:30|||||||||141
1770047030000|2026-02-02 15:43:50|||||||||10
1770047040000|2026-02-02 15:44:00|||||||||3
1770047050000|2026-02-02 15:44:10|||||||||4
1770047060000|2026-02-02 15:44:20|||||||||2
1770047070000|2026-02-02 15:44:30|||||||||33
1770047090000|2026-02-02 15:44:50|||||||||5
1770047100000|2026-02-02 15:45:00|||||||||1
1770047110000|2026-02-02 15:45:10|||||||||1
1770047120000|2026-02-02 15:45:20|||||||||1
1770047130000|2026-02-02 15:45:30|||||||||1
1770047140000|2026-02-02 15:45:40|||||||||3
1770047150000|2026-02-02 15:45:50|||||||||1
1770047160000|2026-02-02 15:46:00|||||||||7
1770047170000|2026-02-02 15:46:10|||||||||12
1770047180000|2026-02-02 15:46:20|||||||||3
1770047190000|2026-02-02 15:46:30|||||||||12
1770047200000|2026-02-02 15:46:40|||||||||2
1770047210000|2026-02-02 15:46:50|||||||||6
1770047220000|2026-02-02 15:47:00|||||||||3
1770047230000|2026-02-02 15:47:10|||||||||13
1770047250000|2026-02-02 15:47:30|||||||||15
1770047260000|2026-02-02 15:47:40|||||||||5
1770047270000|2026-02-02 15:47:50|||||||||3
1770047280000|2026-02-02 15:48:00|||||||||21
1770047290000|2026-02-02 15:48:10|||||||||22
1770047300000|2026-02-02 15:48:20|||||||||3
1770047310000|2026-02-02 15:48:30|||||||||1
1770047320000|2026-02-02 15:48:40|||||||||7
1770047330000|2026-02-02 15:48:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|126
1770047340000|2026-02-02 15:49:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1770047350000|2026-02-02 15:49:10|||||||||1
1770047360000|2026-02-02 15:49:20|||||||||4
1770047370000|2026-02-02 15:49:30|||||||||1
1770047380000|2026-02-02 15:49:40|||||||||14
1770047390000|2026-02-02 15:49:50|||||||||26
1770047400000|2026-02-02 15:50:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1770047410000|2026-02-02 15:50:10|||||||||1
1770047420000|2026-02-02 15:50:20|||||||||6
1770047430000|2026-02-02 15:50:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1770047440000|2026-02-02 15:50:40|||||||||72
1770047450000|2026-02-02 15:50:50|||||||||2
1770047460000|2026-02-02 15:51:00|||||||||2
1770047470000|2026-02-02 15:51:10|||||||||3
1770047490000|2026-02-02 15:51:30|||||||||13
1770047500000|2026-02-02 15:51:40|||||||||1
1770047510000|2026-02-02 15:51:50|||||||||3
1770047520000|2026-02-02 15:52:00|||||||||20
1770047530000|2026-02-02 15:52:10|||||||||2
1770047540000|2026-02-02 15:52:20|||||||||2
1770047550000|2026-02-02 15:52:30|||||||||3
1770047560000|2026-02-02 15:52:40|||||||||2
1770047570000|2026-02-02 15:52:50|||||||||3
1770047580000|2026-02-02 15:53:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|62
1770047590000|2026-02-02 15:53:10|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|92
1770047600000|2026-02-02 15:53:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|35
1770047610000|2026-02-02 15:53:30|||||||||8
1770047630000|2026-02-02 15:53:50|||||||||1
1770047640000|2026-02-02 15:54:00|||||||||15
1770047650000|2026-02-02 15:54:10|||||||||50
1770047670000|2026-02-02 15:54:30|||||||||2
1770047680000|2026-02-02 15:54:40|||||||||5
1770047690000|2026-02-02 15:54:50|||||||||1
1770047700000|2026-02-02 15:55:00|||||||||1
1770047720000|2026-02-02 15:55:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|108
1770047730000|2026-02-02 15:55:30|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|9
1770047750000|2026-02-02 15:55:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|4
1770047760000|2026-02-02 15:56:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|10
1770047770000|2026-02-02 15:56:10|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|51
1770047780000|2026-02-02 15:56:20|||||||||40
1770047790000|2026-02-02 15:56:30|||||||||23
1770047800000|2026-02-02 15:56:40|||||||||14
1770047810000|2026-02-02 15:56:50|||||||||2
1770047820000|2026-02-02 15:57:00|||||||||1
1770047830000|2026-02-02 15:57:10|||||||||12
1770047840000|2026-02-02 15:57:20|||||||||1
1770047850000|2026-02-02 15:57:30|||||||||1
1770047860000|2026-02-02 15:57:40|||||||||4
1770047870000|2026-02-02 15:57:50|||||||||3
1770047880000|2026-02-02 15:58:00|||||||||3
1770047890000|2026-02-02 15:58:10|||||||||6
1770047900000|2026-02-02 15:58:20|||||||||4
1770047910000|2026-02-02 15:58:30|||||||||1
1770047920000|2026-02-02 15:58:40|||||||||11
1770047930000|2026-02-02 15:58:50|||||||||8
1770047940000|2026-02-02 15:59:00|||||||||8
1770047950000|2026-02-02 15:59:10|||||||||3
1770047960000|2026-02-02 15:59:20|||||||||6
1770047970000|2026-02-02 15:59:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|135
1770047980000|2026-02-02 15:59:40|||||||||20
1770047990000|2026-02-02 15:59:50|||||||||8
1770048000000|2026-02-02 16:00:00|||||||||6
1770048010000|2026-02-02 16:00:10|||||||||35
1770048020000|2026-02-02 16:00:20|||||||||4
1770048030000|2026-02-02 16:00:30|||||||||7
1770048040000|2026-02-02 16:00:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|10
1770048050000|2026-02-02 16:00:50|||||||||3
1770048060000|2026-02-02 16:01:00|18.84|18.68|18.82|18.66|18.87|18.71|18.82|18.66|102
1770048070000|2026-02-02 16:01:10|||||||||2
1770048080000|2026-02-02 16:01:20|||||||||21
1770048090000|2026-02-02 16:01:30|||||||||3
1770048100000|2026-02-02 16:01:40|||||||||7
1770048110000|2026-02-02 16:01:50|||||||||5
1770048120000|2026-02-02 16:02:00|||||||||3
1770048130000|2026-02-02 16:02:10|||||||||1
1770048150000|2026-02-02 16:02:30|||||||||1
1770048160000|2026-02-02 16:02:40|||||||||125
1770048170000|2026-02-02 16:02:50|||||||||1
1770048180000|2026-02-02 16:03:00|||||||||84
1770048190000|2026-02-02 16:03:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|244
1770048200000|2026-02-02 16:03:20|||||||||10
1770048210000|2026-02-02 16:03:30|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|195
1770048220000|2026-02-02 16:03:40|||||||||24
1770048230000|2026-02-02 16:03:50|||||||||1
1770048240000|2026-02-02 16:04:00|||||||||24
1770048250000|2026-02-02 16:04:10|||||||||1
1770048260000|2026-02-02 16:04:20|||||||||15
1770048270000|2026-02-02 16:04:30|||||||||1
1770048280000|2026-02-02 16:04:40|||||||||6
1770048290000|2026-02-02 16:04:50|||||||||2
1770048300000|2026-02-02 16:05:00|||||||||4
1770048310000|2026-02-02 16:05:10|||||||||38
1770048320000|2026-02-02 16:05:20|||||||||2
1770048330000|2026-02-02 16:05:30|18.83|18.67|18.83|18.67|18.84|18.68|18.82|18.66|33
1770048340000|2026-02-02 16:05:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|17
1770048350000|2026-02-02 16:05:50|||||||||10
1770048360000|2026-02-02 16:06:00|||||||||37
1770048370000|2026-02-02 16:06:10|||||||||5
1770048380000|2026-02-02 16:06:20|||||||||6
1770048390000|2026-02-02 16:06:30|||||||||7
1770048400000|2026-02-02 16:06:40|||||||||2
1770048410000|2026-02-02 16:06:50|||||||||6
1770048420000|2026-02-02 16:07:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|29
1770048430000|2026-02-02 16:07:10|||||||||17
1770048440000|2026-02-02 16:07:20|18.79|18.63|18.78|18.62|18.82|18.66|18.77|18.61|27
1770048450000|2026-02-02 16:07:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|8
1770048460000|2026-02-02 16:07:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|26
1770048470000|2026-02-02 16:07:50|||||||||4
1770048480000|2026-02-02 16:08:00|||||||||1
1770048490000|2026-02-02 16:08:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1770048510000|2026-02-02 16:08:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1770048520000|2026-02-02 16:08:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|14
1770048530000|2026-02-02 16:08:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770048540000|2026-02-02 16:09:00|||||||||9
1770048550000|2026-02-02 16:09:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|30
1770048570000|2026-02-02 16:09:30|||||||||1
1770048580000|2026-02-02 16:09:40|||||||||4
1770048590000|2026-02-02 16:09:50|||||||||73
1770048600000|2026-02-02 16:10:00|||||||||43
1770048610000|2026-02-02 16:10:10|||||||||5
1770048620000|2026-02-02 16:10:20|||||||||2
1770048630000|2026-02-02 16:10:30|||||||||6
1770048640000|2026-02-02 16:10:40|||||||||1
1770048650000|2026-02-02 16:10:50|||||||||4
1770048660000|2026-02-02 16:11:00|||||||||2
1770048670000|2026-02-02 16:11:10|||||||||3
1770048680000|2026-02-02 16:11:20|||||||||3
1770048690000|2026-02-02 16:11:30|||||||||2
1770048700000|2026-02-02 16:11:40|||||||||3
1770048720000|2026-02-02 16:12:00|||||||||3
1770048730000|2026-02-02 16:12:10|||||||||2
1770048740000|2026-02-02 16:12:20|||||||||2
1770048750000|2026-02-02 16:12:30|||||||||1
1770048760000|2026-02-02 16:12:40|||||||||4
1770048770000|2026-02-02 16:12:50|||||||||1
1770048780000|2026-02-02 16:13:00|||||||||4
1770048790000|2026-02-02 16:13:10|||||||||4
1770048800000|2026-02-02 16:13:20|||||||||2
1770048810000|2026-02-02 16:13:30|||||||||2
1770048820000|2026-02-02 16:13:40|||||||||2
1770048830000|2026-02-02 16:13:50|||||||||5
1770048840000|2026-02-02 16:14:00|||||||||4
1770048850000|2026-02-02 16:14:10|||||||||4
1770048870000|2026-02-02 16:14:30|||||||||3
1770048880000|2026-02-02 16:14:40|||||||||3
1770048890000|2026-02-02 16:14:50|||||||||7
1770048900000|2026-02-02 16:15:00|||||||||4
1770048910000|2026-02-02 16:15:10|||||||||1
1770048920000|2026-02-02 16:15:20|||||||||2
1770048940000|2026-02-02 16:15:40|||||||||8
1770048950000|2026-02-02 16:15:50|||||||||2
1770048960000|2026-02-02 16:16:00|||||||||7
1770048970000|2026-02-02 16:16:10|||||||||4
1770048980000|2026-02-02 16:16:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|31
1770048990000|2026-02-02 16:16:30|||||||||24
1770049000000|2026-02-02 16:16:40|||||||||3
1770049010000|2026-02-02 16:16:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|78
1770049020000|2026-02-02 16:17:00|||||||||23
1770049030000|2026-02-02 16:17:10|||||||||9
1770049040000|2026-02-02 16:17:20|||||||||1
1770049050000|2026-02-02 16:17:30|||||||||1
1770049060000|2026-02-02 16:17:40|||||||||7
1770049080000|2026-02-02 16:18:00|||||||||2
1770049090000|2026-02-02 16:18:10|||||||||1
1770049100000|2026-02-02 16:18:20|||||||||20
1770049110000|2026-02-02 16:18:30|||||||||1
1770049120000|2026-02-02 16:18:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|40
1770049130000|2026-02-02 16:18:50|||||||||33
1770049140000|2026-02-02 16:19:00|||||||||3
1770049150000|2026-02-02 16:19:10|||||||||1
1770049160000|2026-02-02 16:19:20|||||||||45
1770049170000|2026-02-02 16:19:30|||||||||17
1770049180000|2026-02-02 16:19:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|12
1770049190000|2026-02-02 16:19:50|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|16
1770049200000|2026-02-02 16:20:00|||||||||8
1770049260000|2026-02-02 16:21:00|||||||||11
1770049280000|2026-02-02 16:21:20|||||||||1
1770049290000|2026-02-02 16:21:30|||||||||4
1770049300000|2026-02-02 16:21:40|||||||||1
1770049310000|2026-02-02 16:21:50|||||||||1
1770049320000|2026-02-02 16:22:00|||||||||3
1770049330000|2026-02-02 16:22:10|||||||||1
1770049340000|2026-02-02 16:22:20|||||||||4
1770049350000|2026-02-02 16:22:30|||||||||3
1770049360000|2026-02-02 16:22:40|||||||||2
1770049370000|2026-02-02 16:22:50|||||||||5
1770049380000|2026-02-02 16:23:00|||||||||2
1770049390000|2026-02-02 16:23:10|||||||||56
1770049400000|2026-02-02 16:23:20|||||||||69
1770049420000|2026-02-02 16:23:40|||||||||17
1770049430000|2026-02-02 16:23:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1770049440000|2026-02-02 16:24:00|||||||||3
1770049480000|2026-02-02 16:24:40|||||||||2
1770049500000|2026-02-02 16:25:00|||||||||12
1770049520000|2026-02-02 16:25:20|||||||||4
1770049540000|2026-02-02 16:25:40|||||||||2
1770049550000|2026-02-02 16:25:50|||||||||1
1770049560000|2026-02-02 16:26:00|||||||||2
1770049570000|2026-02-02 16:26:10|||||||||3
1770049590000|2026-02-02 16:26:30|||||||||21
1770049610000|2026-02-02 16:26:50|||||||||3
1770049620000|2026-02-02 16:27:00|||||||||28
1770049630000|2026-02-02 16:27:10|||||||||2
1770049640000|2026-02-02 16:27:20|||||||||2
1770049650000|2026-02-02 16:27:30|||||||||24
1770049660000|2026-02-02 16:27:40|||||||||4
1770049670000|2026-02-02 16:27:50|||||||||2
1770049680000|2026-02-02 16:28:00|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|107
1770049690000|2026-02-02 16:28:10|||||||||4
1770049700000|2026-02-02 16:28:20|||||||||29
1770049710000|2026-02-02 16:28:30|||||||||8
1770049720000|2026-02-02 16:28:40|||||||||1
1770049730000|2026-02-02 16:28:50|||||||||4
1770049760000|2026-02-02 16:29:20|||||||||12
1770049770000|2026-02-02 16:29:30|||||||||5
1770049780000|2026-02-02 16:29:40|||||||||17
1770049790000|2026-02-02 16:29:50|||||||||11
1770049810000|2026-02-02 16:30:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|9
1770049820000|2026-02-02 16:30:20|||||||||7
1770049830000|2026-02-02 16:30:30|||||||||8
1770049840000|2026-02-02 16:30:40|||||||||5
1770049850000|2026-02-02 16:30:50|||||||||3
1770049870000|2026-02-02 16:31:10|||||||||2
1770049880000|2026-02-02 16:31:20|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|0
1770049900000|2026-02-02 16:31:40|||||||||2
1770049910000|2026-02-02 16:31:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|50
1770049920000|2026-02-02 16:32:00|||||||||1
1770049940000|2026-02-02 16:32:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|118
1770049950000|2026-02-02 16:32:30|||||||||1
1770049960000|2026-02-02 16:32:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|10
1770049970000|2026-02-02 16:32:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|8
1770049990000|2026-02-02 16:33:10|||||||||1
1770050010000|2026-02-02 16:33:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1770050020000|2026-02-02 16:33:40|||||||||6
1770050030000|2026-02-02 16:33:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|23
1770050040000|2026-02-02 16:34:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770050050000|2026-02-02 16:34:10|||||||||1
1770050060000|2026-02-02 16:34:20|||||||||7
1770050070000|2026-02-02 16:34:30|||||||||1
1770050090000|2026-02-02 16:34:50|||||||||2
1770050100000|2026-02-02 16:35:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|332
1770050110000|2026-02-02 16:35:10|||||||||23
1770050120000|2026-02-02 16:35:20|||||||||50
1770050140000|2026-02-02 16:35:40|||||||||4
1770050160000|2026-02-02 16:36:00|||||||||38
1770050170000|2026-02-02 16:36:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|170
1770050180000|2026-02-02 16:36:20|||||||||63
1770050190000|2026-02-02 16:36:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|26
1770050200000|2026-02-02 16:36:40|||||||||11
1770050210000|2026-02-02 16:36:50|||||||||2
1770050220000|2026-02-02 16:37:00|||||||||18
1770050230000|2026-02-02 16:37:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|10
1770050240000|2026-02-02 16:37:20|||||||||7
1770050250000|2026-02-02 16:37:30|||||||||1
1770050260000|2026-02-02 16:37:40|||||||||3
1770050270000|2026-02-02 16:37:50|||||||||17
1770050280000|2026-02-02 16:38:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|13
1770050290000|2026-02-02 16:38:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|82
1770050300000|2026-02-02 16:38:20|||||||||16
1770050310000|2026-02-02 16:38:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|84
1770050320000|2026-02-02 16:38:40|||||||||9
1770050330000|2026-02-02 16:38:50|||||||||2
1770050340000|2026-02-02 16:39:00|||||||||2
1770050350000|2026-02-02 16:39:10|||||||||4
1770050360000|2026-02-02 16:39:20|||||||||1
1770050370000|2026-02-02 16:39:30|||||||||6
1770050380000|2026-02-02 16:39:40|||||||||2
1770050390000|2026-02-02 16:39:50|||||||||2
1770050410000|2026-02-02 16:40:10|||||||||33
1770050420000|2026-02-02 16:40:20|||||||||100
1770050430000|2026-02-02 16:40:30|18.62|18.46|18.62|18.46|18.64|18.48|18.59|18.43|9
1770050440000|2026-02-02 16:40:40|||||||||32
1770050450000|2026-02-02 16:40:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1770050460000|2026-02-02 16:41:00|||||||||1
1770050470000|2026-02-02 16:41:10|||||||||1
1770050490000|2026-02-02 16:41:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|40
1770050500000|2026-02-02 16:41:40|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|9
1770050510000|2026-02-02 16:41:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|10
1770050520000|2026-02-02 16:42:00|||||||||1
1770050540000|2026-02-02 16:42:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1770050560000|2026-02-02 16:42:40|||||||||6
1770050590000|2026-02-02 16:43:10|||||||||1
1770050600000|2026-02-02 16:43:20|||||||||1
1770050610000|2026-02-02 16:43:30|||||||||2
1770050620000|2026-02-02 16:43:40|||||||||1
1770050650000|2026-02-02 16:44:10|||||||||1
1770050660000|2026-02-02 16:44:20|||||||||1
1770050670000|2026-02-02 16:44:30|||||||||2
1770050680000|2026-02-02 16:44:40|||||||||16
1770050690000|2026-02-02 16:44:50|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|122
1770050700000|2026-02-02 16:45:00|||||||||8
1770050750000|2026-02-02 16:45:50|||||||||1
1770050760000|2026-02-02 16:46:00|||||||||1
1770050790000|2026-02-02 16:46:30|||||||||11
1770050800000|2026-02-02 16:46:40|||||||||1
1770050810000|2026-02-02 16:46:50|||||||||1
1770050820000|2026-02-02 16:47:00|||||||||13
1770050830000|2026-02-02 16:47:10|||||||||1
1770050840000|2026-02-02 16:47:20|||||||||1
1770050850000|2026-02-02 16:47:30|||||||||1
1770050860000|2026-02-02 16:47:40|||||||||2
1770050880000|2026-02-02 16:48:00|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|435
1770050890000|2026-02-02 16:48:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|58
1770050900000|2026-02-02 16:48:20|18.68|18.52|18.67|18.51|18.69|18.53|18.66|18.5|23
1770050910000|2026-02-02 16:48:30|||||||||3
1770050920000|2026-02-02 16:48:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|5
1770050930000|2026-02-02 16:48:50|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|13
1770050940000|2026-02-02 16:49:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|40
1770050950000|2026-02-02 16:49:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|6
1770050970000|2026-02-02 16:49:30|||||||||15
1770050980000|2026-02-02 16:49:40|||||||||1
1770050990000|2026-02-02 16:49:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|45
1770051080000|2026-02-02 16:51:20|||||||||1
1770051110000|2026-02-02 16:51:50|||||||||3
1770051120000|2026-02-02 16:52:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|181
1770051130000|2026-02-02 16:52:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|3
1770051140000|2026-02-02 16:52:20|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|13
1770051150000|2026-02-02 16:52:30|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|13
1770051160000|2026-02-02 16:52:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|6
1770051170000|2026-02-02 16:52:50|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|1
1770051180000|2026-02-02 16:53:00|||||||||1
1770051200000|2026-02-02 16:53:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1770051210000|2026-02-02 16:53:30|||||||||5
1770051220000|2026-02-02 16:53:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1770051230000|2026-02-02 16:53:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770051240000|2026-02-02 16:54:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1770051260000|2026-02-02 16:54:20|||||||||2
1770051270000|2026-02-02 16:54:30|||||||||1
1770051290000|2026-02-02 16:54:50|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|17
1770051300000|2026-02-02 16:55:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|0
1770051310000|2026-02-02 16:55:10|18.61|18.45|18.61|18.45|18.62|18.46|18.59|18.43|0
1770051320000|2026-02-02 16:55:20|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|2
1770051340000|2026-02-02 16:55:40|||||||||1
1770051350000|2026-02-02 16:55:50|||||||||2
1770051360000|2026-02-02 16:56:00|||||||||2
1770051370000|2026-02-02 16:56:10|||||||||1
1770051380000|2026-02-02 16:56:20|||||||||11
1770051390000|2026-02-02 16:56:30|||||||||2
1770051400000|2026-02-02 16:56:40|||||||||2
1770051410000|2026-02-02 16:56:50|||||||||3
1770051420000|2026-02-02 16:57:00|||||||||2
1770051430000|2026-02-02 16:57:10|||||||||5
1770051450000|2026-02-02 16:57:30|||||||||8
1770051470000|2026-02-02 16:57:50|||||||||1
1770051480000|2026-02-02 16:58:00|||||||||1
1770051490000|2026-02-02 16:58:10|||||||||2
1770051500000|2026-02-02 16:58:20|||||||||3
1770051510000|2026-02-02 16:58:30|||||||||1
1770051520000|2026-02-02 16:58:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1770051530000|2026-02-02 16:58:50|||||||||4
1770051540000|2026-02-02 16:59:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|36
1770051550000|2026-02-02 16:59:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1770051560000|2026-02-02 16:59:20|||||||||1
1770051580000|2026-02-02 16:59:40|||||||||1
1770051590000|2026-02-02 16:59:50|||||||||3
1770051600000|2026-02-02 17:00:00|||||||||1
1770051610000|2026-02-02 17:00:10|||||||||3
1770051630000|2026-02-02 17:00:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|61
1770051650000|2026-02-02 17:00:50|||||||||1
1770051660000|2026-02-02 17:01:00|||||||||6
1770051670000|2026-02-02 17:01:10|||||||||1
1770051680000|2026-02-02 17:01:20|||||||||5
1770051690000|2026-02-02 17:01:30|||||||||2
1770051700000|2026-02-02 17:01:40|||||||||1
1770051710000|2026-02-02 17:01:50|||||||||4
1770051720000|2026-02-02 17:02:00|||||||||3
1770051730000|2026-02-02 17:02:10|||||||||8
1770051740000|2026-02-02 17:02:20|||||||||3
1770051750000|2026-02-02 17:02:30|||||||||4
1770051760000|2026-02-02 17:02:40|||||||||17
1770051770000|2026-02-02 17:02:50|||||||||78
1770051780000|2026-02-02 17:03:00|||||||||11
1770051790000|2026-02-02 17:03:10|||||||||2
1770051800000|2026-02-02 17:03:20|||||||||3
1770051810000|2026-02-02 17:03:30|||||||||5
1770051820000|2026-02-02 17:03:40|||||||||7
1770051830000|2026-02-02 17:03:50|||||||||6
1770051840000|2026-02-02 17:04:00|||||||||7
1770051850000|2026-02-02 17:04:10|||||||||7
1770051860000|2026-02-02 17:04:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|214
1770051870000|2026-02-02 17:04:30|||||||||5
1770051880000|2026-02-02 17:04:40|||||||||2
1770051890000|2026-02-02 17:04:50|||||||||6
1770051900000|2026-02-02 17:05:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|180
1770051910000|2026-02-02 17:05:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|45
1770051930000|2026-02-02 17:05:30|||||||||9
1770051940000|2026-02-02 17:05:40|||||||||1
1770051950000|2026-02-02 17:05:50|||||||||12
1770051960000|2026-02-02 17:06:00|||||||||4
1770051970000|2026-02-02 17:06:10|||||||||3
1770051980000|2026-02-02 17:06:20|||||||||1
1770051990000|2026-02-02 17:06:30|||||||||1
1770052010000|2026-02-02 17:06:50|||||||||3
1770052020000|2026-02-02 17:07:00|||||||||5
1770052030000|2026-02-02 17:07:10|||||||||4
1770052040000|2026-02-02 17:07:20|||||||||5
1770052050000|2026-02-02 17:07:30|||||||||19
1770052060000|2026-02-02 17:07:40|||||||||3
1770052070000|2026-02-02 17:07:50|||||||||4
1770052080000|2026-02-02 17:08:00|||||||||3
1770052090000|2026-02-02 17:08:10|||||||||10
1770052100000|2026-02-02 17:08:20|||||||||4
1770052110000|2026-02-02 17:08:30|||||||||7
1770052120000|2026-02-02 17:08:40|||||||||1
1770052140000|2026-02-02 17:09:00|||||||||4
1770052150000|2026-02-02 17:09:10|||||||||2
1770052160000|2026-02-02 17:09:20|||||||||7
1770052170000|2026-02-02 17:09:30|||||||||1
1770052180000|2026-02-02 17:09:40|||||||||13
1770052190000|2026-02-02 17:09:50|||||||||2
1770052200000|2026-02-02 17:10:00|||||||||61
1770052210000|2026-02-02 17:10:10|||||||||5
1770052230000|2026-02-02 17:10:30|||||||||7
1770052240000|2026-02-02 17:10:40|||||||||10
1770052250000|2026-02-02 17:10:50|||||||||18
1770052260000|2026-02-02 17:11:00|||||||||161
1770052270000|2026-02-02 17:11:10|||||||||12
1770052280000|2026-02-02 17:11:20|||||||||15
1770052290000|2026-02-02 17:11:30|||||||||18
1770052300000|2026-02-02 17:11:40|||||||||3
1770052310000|2026-02-02 17:11:50|||||||||1
1770052320000|2026-02-02 17:12:00|||||||||8
1770052330000|2026-02-02 17:12:10|||||||||5
1770052340000|2026-02-02 17:12:20|||||||||4
1770052350000|2026-02-02 17:12:30|||||||||3
1770052360000|2026-02-02 17:12:40|||||||||12
1770052370000|2026-02-02 17:12:50|||||||||2
1770052380000|2026-02-02 17:13:00|||||||||8
1770052390000|2026-02-02 17:13:10|||||||||3
1770052400000|2026-02-02 17:13:20|||||||||6
1770052410000|2026-02-02 17:13:30|||||||||54
1770052420000|2026-02-02 17:13:40|||||||||20
1770052430000|2026-02-02 17:13:50|||||||||58
1770052440000|2026-02-02 17:14:00|||||||||9
1770052450000|2026-02-02 17:14:10|||||||||5
1770052460000|2026-02-02 17:14:20|||||||||8
1770052470000|2026-02-02 17:14:30|||||||||8
1770052480000|2026-02-02 17:14:40|||||||||11
1770052490000|2026-02-02 17:14:50|||||||||5
1770052500000|2026-02-02 17:15:00|||||||||4
1770052510000|2026-02-02 17:15:10|||||||||7
1770052520000|2026-02-02 17:15:20|||||||||3
1770052530000|2026-02-02 17:15:30|||||||||2
1770052540000|2026-02-02 17:15:40|||||||||5
1770052550000|2026-02-02 17:15:50|||||||||5
1770052560000|2026-02-02 17:16:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|316
1770052570000|2026-02-02 17:16:10|||||||||12
1770052580000|2026-02-02 17:16:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1770052590000|2026-02-02 17:16:30|||||||||3
1770052600000|2026-02-02 17:16:40|||||||||8
1770052610000|2026-02-02 17:16:50|||||||||1
1770052620000|2026-02-02 17:17:00|||||||||2
1770052630000|2026-02-02 17:17:10|||||||||17
1770052640000|2026-02-02 17:17:20|||||||||1
1770052650000|2026-02-02 17:17:30|||||||||9
1770052660000|2026-02-02 17:17:40|||||||||1
1770052670000|2026-02-02 17:17:50|||||||||2
1770052680000|2026-02-02 17:18:00|||||||||10
1770052690000|2026-02-02 17:18:10|||||||||2
1770052700000|2026-02-02 17:18:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|54
1770052710000|2026-02-02 17:18:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|48
1770052730000|2026-02-02 17:18:50|||||||||1
1770052740000|2026-02-02 17:19:00|||||||||3
1770052750000|2026-02-02 17:19:10|||||||||6
1770052770000|2026-02-02 17:19:30|||||||||5
1770052780000|2026-02-02 17:19:40|||||||||2
1770052790000|2026-02-02 17:19:50|||||||||18
1770052800000|2026-02-02 17:20:00|||||||||7
1770052810000|2026-02-02 17:20:10|||||||||3
1770052820000|2026-02-02 17:20:20|||||||||1
1770052830000|2026-02-02 17:20:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1770052840000|2026-02-02 17:20:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|42
1770052850000|2026-02-02 17:20:50|||||||||1
1770052860000|2026-02-02 17:21:00|||||||||7
1770052870000|2026-02-02 17:21:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|14
1770052880000|2026-02-02 17:21:20|||||||||1
1770052890000|2026-02-02 17:21:30|||||||||1
1770052900000|2026-02-02 17:21:40|||||||||1
1770052910000|2026-02-02 17:21:50|||||||||2
1770052920000|2026-02-02 17:22:00|||||||||2
1770052940000|2026-02-02 17:22:20|||||||||1
1770052950000|2026-02-02 17:22:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1770052960000|2026-02-02 17:22:40|||||||||7
1770052970000|2026-02-02 17:22:50|||||||||43
1770052980000|2026-02-02 17:23:00|||||||||2
1770052990000|2026-02-02 17:23:10|||||||||2
1770053000000|2026-02-02 17:23:20|||||||||1
1770053010000|2026-02-02 17:23:30|||||||||6
1770053020000|2026-02-02 17:23:40|||||||||4
1770053030000|2026-02-02 17:23:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1770053040000|2026-02-02 17:24:00|||||||||3
1770053050000|2026-02-02 17:24:10|||||||||2
1770053060000|2026-02-02 17:24:20|||||||||1
1770053070000|2026-02-02 17:24:30|||||||||9
1770053080000|2026-02-02 17:24:40|||||||||5
1770053090000|2026-02-02 17:24:50|||||||||3
1770053100000|2026-02-02 17:25:00|||||||||6
1770053120000|2026-02-02 17:25:20|||||||||2
1770053130000|2026-02-02 17:25:30|||||||||1
1770053140000|2026-02-02 17:25:40|||||||||12
1770053150000|2026-02-02 17:25:50|||||||||17
1770053160000|2026-02-02 17:26:00|||||||||5
1770053170000|2026-02-02 17:26:10|||||||||70
1770053180000|2026-02-02 17:26:20|||||||||4
1770053190000|2026-02-02 17:26:30|||||||||6
1770053200000|2026-02-02 17:26:40|||||||||4
1770053210000|2026-02-02 17:26:50|||||||||4
1770053220000|2026-02-02 17:27:00|||||||||16
1770053230000|2026-02-02 17:27:10|||||||||15
1770053240000|2026-02-02 17:27:20|||||||||5
1770053250000|2026-02-02 17:27:30|||||||||5
1770053260000|2026-02-02 17:27:40|||||||||28
1770053270000|2026-02-02 17:27:50|||||||||5
1770053280000|2026-02-02 17:28:00|||||||||4
1770053290000|2026-02-02 17:28:10|||||||||7
1770053300000|2026-02-02 17:28:20|||||||||13
1770053310000|2026-02-02 17:28:30|||||||||4
1770053320000|2026-02-02 17:28:40|||||||||19
1770053330000|2026-02-02 17:28:50|||||||||14
1770053340000|2026-02-02 17:29:00|||||||||8
1770053350000|2026-02-02 17:29:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|19
1770053360000|2026-02-02 17:29:20|||||||||65
1770053370000|2026-02-02 17:29:30|||||||||6
1770053380000|2026-02-02 17:29:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1770053390000|2026-02-02 17:29:50|||||||||9
1770053400000|2026-02-02 17:30:00|||||||||1
1770053410000|2026-02-02 17:30:10|||||||||3
1770053420000|2026-02-02 17:30:20|||||||||6
1770053430000|2026-02-02 17:30:30|||||||||3
1770053450000|2026-02-02 17:30:50|||||||||8
1770053460000|2026-02-02 17:31:00|||||||||3
1770053470000|2026-02-02 17:31:10|||||||||8
1770053490000|2026-02-02 17:31:30|||||||||2
1770053500000|2026-02-02 17:31:40|||||||||1
1770053510000|2026-02-02 17:31:50|||||||||145
1770053520000|2026-02-02 17:32:00|||||||||22
1770053530000|2026-02-02 17:32:10|||||||||15
1770053540000|2026-02-02 17:32:20|||||||||8
1770053550000|2026-02-02 17:32:30|||||||||37
1770053560000|2026-02-02 17:32:40|||||||||3
1770053580000|2026-02-02 17:33:00|||||||||5
1770053590000|2026-02-02 17:33:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|34
1770053600000|2026-02-02 17:33:20|||||||||2
1770053610000|2026-02-02 17:33:30|||||||||2
1770053620000|2026-02-02 17:33:40|||||||||1
1770053630000|2026-02-02 17:33:50|||||||||2
1770053640000|2026-02-02 17:34:00|||||||||69
1770053650000|2026-02-02 17:34:10|||||||||2
1770053660000|2026-02-02 17:34:20|||||||||2
1770053670000|2026-02-02 17:34:30|||||||||7
1770053680000|2026-02-02 17:34:40|||||||||2
1770053690000|2026-02-02 17:34:50|||||||||1
1770053700000|2026-02-02 17:35:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1770053720000|2026-02-02 17:35:20|||||||||3
1770053730000|2026-02-02 17:35:30|||||||||67
1770053740000|2026-02-02 17:35:40|||||||||26
1770053760000|2026-02-02 17:36:00|||||||||2
1770053770000|2026-02-02 17:36:10|||||||||14
1770053780000|2026-02-02 17:36:20|||||||||1
1770053790000|2026-02-02 17:36:30|||||||||4
1770053800000|2026-02-02 17:36:40|||||||||4
1770053810000|2026-02-02 17:36:50|||||||||5
1770053820000|2026-02-02 17:37:00|||||||||5
1770053830000|2026-02-02 17:37:10|||||||||3
1770053850000|2026-02-02 17:37:30|||||||||11
1770053860000|2026-02-02 17:37:40|||||||||1
1770053870000|2026-02-02 17:37:50|||||||||4
1770053880000|2026-02-02 17:38:00|||||||||6
1770053890000|2026-02-02 17:38:10|||||||||2
1770053900000|2026-02-02 17:38:20|||||||||9
1770053910000|2026-02-02 17:38:30|||||||||6
1770053920000|2026-02-02 17:38:40|||||||||3
1770053930000|2026-02-02 17:38:50|||||||||2
1770053940000|2026-02-02 17:39:00|||||||||2
1770053950000|2026-02-02 17:39:10|||||||||4
1770053960000|2026-02-02 17:39:20|||||||||1
1770053980000|2026-02-02 17:39:40|||||||||13
1770053990000|2026-02-02 17:39:50|||||||||3
1770054000000|2026-02-02 17:40:00|||||||||1
1770054010000|2026-02-02 17:40:10|||||||||2
1770054020000|2026-02-02 17:40:20|||||||||4
1770054030000|2026-02-02 17:40:30|||||||||6
1770054040000|2026-02-02 17:40:40|||||||||2
1770054050000|2026-02-02 17:40:50|||||||||2
1770054060000|2026-02-02 17:41:00|||||||||1
1770054070000|2026-02-02 17:41:10|||||||||20
1770054080000|2026-02-02 17:41:20|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|319
1770054100000|2026-02-02 17:41:40|||||||||4
1770054110000|2026-02-02 17:41:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|85
1770054120000|2026-02-02 17:42:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|13
1770054130000|2026-02-02 17:42:10|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|1
1770054150000|2026-02-02 17:42:30|||||||||2
1770054160000|2026-02-02 17:42:40|||||||||1
1770054170000|2026-02-02 17:42:50|||||||||4
1770054180000|2026-02-02 17:43:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1770054190000|2026-02-02 17:43:10|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|3
1770054200000|2026-02-02 17:43:20|||||||||2
1770054210000|2026-02-02 17:43:30|||||||||4
1770054220000|2026-02-02 17:43:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1770054230000|2026-02-02 17:43:50|||||||||2
1770054240000|2026-02-02 17:44:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|101
1770054250000|2026-02-02 17:44:10|||||||||9
1770054260000|2026-02-02 17:44:20|||||||||2
1770054270000|2026-02-02 17:44:30|||||||||1
1770054280000|2026-02-02 17:44:40|||||||||4
1770054290000|2026-02-02 17:44:50|||||||||5
1770054300000|2026-02-02 17:45:00|||||||||3
1770054310000|2026-02-02 17:45:10|||||||||4
1770054320000|2026-02-02 17:45:20|||||||||2
1770054340000|2026-02-02 17:45:40|||||||||2
1770054350000|2026-02-02 17:45:50|||||||||5
1770054360000|2026-02-02 17:46:00|||||||||4
1770054370000|2026-02-02 17:46:10|||||||||1
1770054380000|2026-02-02 17:46:20|||||||||1
1770054390000|2026-02-02 17:46:30|||||||||3
1770054400000|2026-02-02 17:46:40|||||||||2
1770054410000|2026-02-02 17:46:50|||||||||12
1770054430000|2026-02-02 17:47:10|||||||||7
1770054440000|2026-02-02 17:47:20|||||||||1
1770054450000|2026-02-02 17:47:30|||||||||2
1770054460000|2026-02-02 17:47:40|||||||||2
1770054470000|2026-02-02 17:47:50|||||||||4
1770054480000|2026-02-02 17:48:00|||||||||12
1770054490000|2026-02-02 17:48:10|||||||||5
1770054500000|2026-02-02 17:48:20|||||||||6
1770054520000|2026-02-02 17:48:40|||||||||6
1770054530000|2026-02-02 17:48:50|||||||||8
1770054540000|2026-02-02 17:49:00|||||||||3
1770054550000|2026-02-02 17:49:10|||||||||5
1770054560000|2026-02-02 17:49:20|||||||||2
1770054570000|2026-02-02 17:49:30|||||||||3
1770054580000|2026-02-02 17:49:40|||||||||4
1770054590000|2026-02-02 17:49:50|||||||||2
1770054600000|2026-02-02 17:50:00|||||||||6
1770054610000|2026-02-02 17:50:10|||||||||4
1770054620000|2026-02-02 17:50:20|||||||||7
1770054630000|2026-02-02 17:50:30|||||||||29
1770054640000|2026-02-02 17:50:40|||||||||2
1770054650000|2026-02-02 17:50:50|||||||||8
1770054660000|2026-02-02 17:51:00|||||||||2
1770054670000|2026-02-02 17:51:10|||||||||2
1770054680000|2026-02-02 17:51:20|||||||||5
1770054690000|2026-02-02 17:51:30|||||||||2
1770054700000|2026-02-02 17:51:40|||||||||6
1770054710000|2026-02-02 17:51:50|||||||||5
1770054720000|2026-02-02 17:52:00|||||||||3
1770054730000|2026-02-02 17:52:10|||||||||2
1770054740000|2026-02-02 17:52:20|||||||||12
1770054750000|2026-02-02 17:52:30|||||||||3
1770054760000|2026-02-02 17:52:40|||||||||2
1770054770000|2026-02-02 17:52:50|||||||||2
1770054780000|2026-02-02 17:53:00|||||||||6
1770054790000|2026-02-02 17:53:10|||||||||6
1770054800000|2026-02-02 17:53:20|||||||||4
1770054810000|2026-02-02 17:53:30|||||||||3
1770054820000|2026-02-02 17:53:40|||||||||3
1770054830000|2026-02-02 17:53:50|||||||||1
1770054840000|2026-02-02 17:54:00|||||||||16
1770054850000|2026-02-02 17:54:10|||||||||5
1770054860000|2026-02-02 17:54:20|||||||||9
1770054870000|2026-02-02 17:54:30|||||||||5
1770054880000|2026-02-02 17:54:40|||||||||12
1770054890000|2026-02-02 17:54:50|||||||||16
1770054900000|2026-02-02 17:55:00|||||||||5
1770054910000|2026-02-02 17:55:10|||||||||5
1770054920000|2026-02-02 17:55:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|58
1770054930000|2026-02-02 17:55:30|||||||||38
1770054940000|2026-02-02 17:55:40|||||||||6
1770054950000|2026-02-02 17:55:50|||||||||39
1770054960000|2026-02-02 17:56:00|||||||||6
1770054970000|2026-02-02 17:56:10|||||||||5
1770054980000|2026-02-02 17:56:20|||||||||13
1770054990000|2026-02-02 17:56:30|||||||||7
1770055000000|2026-02-02 17:56:40|||||||||4
1770055010000|2026-02-02 17:56:50|||||||||12
1770055020000|2026-02-02 17:57:00|||||||||4
1770055030000|2026-02-02 17:57:10|||||||||3
1770055040000|2026-02-02 17:57:20|||||||||1
1770055050000|2026-02-02 17:57:30|||||||||19
1770055060000|2026-02-02 17:57:40|||||||||13
1770055070000|2026-02-02 17:57:50|||||||||7
1770055080000|2026-02-02 17:58:00|||||||||3
1770055090000|2026-02-02 17:58:10|||||||||6
1770055100000|2026-02-02 17:58:20|||||||||14
1770055110000|2026-02-02 17:58:30|||||||||17
1770055120000|2026-02-02 17:58:40|||||||||11
1770055130000|2026-02-02 17:58:50|||||||||13
1770055140000|2026-02-02 17:59:00|||||||||17
1770055150000|2026-02-02 17:59:10|||||||||4
1770055160000|2026-02-02 17:59:20|||||||||6
1770055170000|2026-02-02 17:59:30|||||||||9
1770055180000|2026-02-02 17:59:40|||||||||13
1770055190000|2026-02-02 17:59:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|117
1770055200000|2026-02-02 18:00:00|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|93
1770055210000|2026-02-02 18:00:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|17
1770055220000|2026-02-02 18:00:20|||||||||1
1770055230000|2026-02-02 18:00:30|||||||||25
1770055240000|2026-02-02 18:00:40|||||||||4
1770055250000|2026-02-02 18:00:50|||||||||1
1770055260000|2026-02-02 18:01:00|||||||||3
1770055270000|2026-02-02 18:01:10|||||||||2
1770055280000|2026-02-02 18:01:20|||||||||3
1770055290000|2026-02-02 18:01:30|||||||||3
1770055300000|2026-02-02 18:01:40|||||||||2
1770055320000|2026-02-02 18:02:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|42
1770055330000|2026-02-02 18:02:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1770055340000|2026-02-02 18:02:20|||||||||1
1770055350000|2026-02-02 18:02:30|||||||||1
1770055360000|2026-02-02 18:02:40|||||||||2
1770055370000|2026-02-02 18:02:50|||||||||6
1770055390000|2026-02-02 18:03:10|||||||||2
1770055410000|2026-02-02 18:03:30|||||||||3
1770055420000|2026-02-02 18:03:40|||||||||3
1770055430000|2026-02-02 18:03:50|||||||||19
1770055440000|2026-02-02 18:04:00|||||||||2
1770055450000|2026-02-02 18:04:10|||||||||3
1770055460000|2026-02-02 18:04:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|52
1770055470000|2026-02-02 18:04:30|||||||||1
1770055480000|2026-02-02 18:04:40|||||||||2
1770055490000|2026-02-02 18:04:50|||||||||5
1770055510000|2026-02-02 18:05:10|||||||||2
1770055520000|2026-02-02 18:05:20|||||||||2
1770055530000|2026-02-02 18:05:30|||||||||4
1770055550000|2026-02-02 18:05:50|||||||||4
1770055560000|2026-02-02 18:06:00|||||||||5
1770055570000|2026-02-02 18:06:10|||||||||4
1770055580000|2026-02-02 18:06:20|||||||||1
1770055590000|2026-02-02 18:06:30|||||||||1
1770055600000|2026-02-02 18:06:40|||||||||1
1770055630000|2026-02-02 18:07:10|||||||||4
1770055640000|2026-02-02 18:07:20|||||||||1
1770055650000|2026-02-02 18:07:30|||||||||6
1770055670000|2026-02-02 18:07:50|||||||||7
1770055680000|2026-02-02 18:08:00|||||||||3
1770055690000|2026-02-02 18:08:10|||||||||1
1770055700000|2026-02-02 18:08:20|||||||||6
1770055710000|2026-02-02 18:08:30|||||||||1
1770055720000|2026-02-02 18:08:40|||||||||1
1770055730000|2026-02-02 18:08:50|||||||||3
1770055740000|2026-02-02 18:09:00|||||||||2
1770055760000|2026-02-02 18:09:20|||||||||8
1770055770000|2026-02-02 18:09:30|||||||||7
1770055780000|2026-02-02 18:09:40|||||||||2
1770055790000|2026-02-02 18:09:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|80
1770055800000|2026-02-02 18:10:00|||||||||1
1770055810000|2026-02-02 18:10:10|||||||||1
1770055830000|2026-02-02 18:10:30|||||||||20
1770055840000|2026-02-02 18:10:40|||||||||2
1770055850000|2026-02-02 18:10:50|||||||||3
1770055860000|2026-02-02 18:11:00|||||||||1
1770055880000|2026-02-02 18:11:20|||||||||4
1770055890000|2026-02-02 18:11:30|||||||||1
1770055900000|2026-02-02 18:11:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1770055930000|2026-02-02 18:12:10|||||||||2
1770055940000|2026-02-02 18:12:20|||||||||4
1770055950000|2026-02-02 18:12:30|||||||||4
1770055960000|2026-02-02 18:12:40|||||||||15
1770055970000|2026-02-02 18:12:50|||||||||3
1770056000000|2026-02-02 18:13:20|||||||||1
1770056010000|2026-02-02 18:13:30|||||||||2
1770056020000|2026-02-02 18:13:40|||||||||1
1770056030000|2026-02-02 18:13:50|||||||||1
1770056040000|2026-02-02 18:14:00|||||||||7
1770056050000|2026-02-02 18:14:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|32
1770056070000|2026-02-02 18:14:30|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|15
1770056090000|2026-02-02 18:14:50|||||||||7
1770056130000|2026-02-02 18:15:30|||||||||7
1770056150000|2026-02-02 18:15:50|||||||||1
1770056180000|2026-02-02 18:16:20|||||||||2
1770056200000|2026-02-02 18:16:40|||||||||4
1770056210000|2026-02-02 18:16:50|||||||||6
1770056240000|2026-02-02 18:17:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1770056250000|2026-02-02 18:17:30|||||||||1
1770056270000|2026-02-02 18:17:50|||||||||2
1770056280000|2026-02-02 18:18:00|||||||||4
1770056300000|2026-02-02 18:18:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1770056320000|2026-02-02 18:18:40|||||||||4
1770056330000|2026-02-02 18:18:50|||||||||1
1770056340000|2026-02-02 18:19:00|||||||||1
1770056350000|2026-02-02 18:19:10|||||||||1
1770056360000|2026-02-02 18:19:20|||||||||2
1770056370000|2026-02-02 18:19:30|||||||||14
1770056380000|2026-02-02 18:19:40|||||||||32
1770056410000|2026-02-02 18:20:10|||||||||7
1770056450000|2026-02-02 18:20:50|||||||||20
1770056460000|2026-02-02 18:21:00|||||||||2
1770056480000|2026-02-02 18:21:20|||||||||20
1770056500000|2026-02-02 18:21:40|||||||||1
1770056510000|2026-02-02 18:21:50|||||||||1
1770056520000|2026-02-02 18:22:00|||||||||5
1770056530000|2026-02-02 18:22:10|||||||||128
1770056540000|2026-02-02 18:22:20|||||||||12
1770056560000|2026-02-02 18:22:40|||||||||4
1770056580000|2026-02-02 18:23:00|||||||||2
1770056600000|2026-02-02 18:23:20|||||||||30
1770056630000|2026-02-02 18:23:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1770056640000|2026-02-02 18:24:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|4
1770056660000|2026-02-02 18:24:20|||||||||1
1770056670000|2026-02-02 18:24:30|||||||||2
1770056680000|2026-02-02 18:24:40|||||||||1
1770056700000|2026-02-02 18:25:00|||||||||1
1770056710000|2026-02-02 18:25:10|||||||||1
1770056720000|2026-02-02 18:25:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|459
1770056730000|2026-02-02 18:25:30|||||||||4
1770056740000|2026-02-02 18:25:40|||||||||2
1770056750000|2026-02-02 18:25:50|||||||||17
1770056760000|2026-02-02 18:26:00|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|131
1770056770000|2026-02-02 18:26:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|21
1770056780000|2026-02-02 18:26:20|||||||||60
1770056790000|2026-02-02 18:26:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|14
1770056800000|2026-02-02 18:26:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|36
1770056810000|2026-02-02 18:26:50|||||||||11
1770056820000|2026-02-02 18:27:00|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|98
1770056830000|2026-02-02 18:27:10|||||||||75
1770056840000|2026-02-02 18:27:20|||||||||1
1770056850000|2026-02-02 18:27:30|||||||||35
1770056860000|2026-02-02 18:27:40|||||||||10
1770056870000|2026-02-02 18:27:50|||||||||1
1770056880000|2026-02-02 18:28:00|||||||||4
1770056890000|2026-02-02 18:28:10|||||||||3
1770056910000|2026-02-02 18:28:30|||||||||1
1770056930000|2026-02-02 18:28:50|||||||||5
1770056940000|2026-02-02 18:29:00|||||||||1
1770056960000|2026-02-02 18:29:20|||||||||1
1770056970000|2026-02-02 18:29:30|||||||||1
1770056980000|2026-02-02 18:29:40|||||||||3
1770056990000|2026-02-02 18:29:50|||||||||1
1770057000000|2026-02-02 18:30:00|||||||||4
1770057020000|2026-02-02 18:30:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|28
1770057030000|2026-02-02 18:30:30|||||||||2
1770057040000|2026-02-02 18:30:40|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|73
1770057060000|2026-02-02 18:31:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1770057080000|2026-02-02 18:31:20|||||||||2
1770057090000|2026-02-02 18:31:30|||||||||2
1770057100000|2026-02-02 18:31:40|||||||||1
1770057110000|2026-02-02 18:31:50|||||||||2
1770057120000|2026-02-02 18:32:00|||||||||1
1770057130000|2026-02-02 18:32:10|||||||||1
1770057140000|2026-02-02 18:32:20|||||||||1
1770057150000|2026-02-02 18:32:30|||||||||1
1770057160000|2026-02-02 18:32:40|||||||||1
1770057170000|2026-02-02 18:32:50|||||||||1
1770057180000|2026-02-02 18:33:00|||||||||1
1770057190000|2026-02-02 18:33:10|||||||||8
1770057200000|2026-02-02 18:33:20|||||||||1
1770057210000|2026-02-02 18:33:30|||||||||16
1770057220000|2026-02-02 18:33:40|||||||||3
1770057230000|2026-02-02 18:33:50|||||||||2
1770057250000|2026-02-02 18:34:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1770057270000|2026-02-02 18:34:30|||||||||1
1770057280000|2026-02-02 18:34:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|71
1770057290000|2026-02-02 18:34:50|||||||||10
1770057300000|2026-02-02 18:35:00|18.52|18.36|18.53|18.37|18.55|18.39|18.52|18.36|59
1770057310000|2026-02-02 18:35:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1770057320000|2026-02-02 18:35:20|||||||||3
1770057330000|2026-02-02 18:35:30|||||||||42
1770057350000|2026-02-02 18:35:50|||||||||1
1770057360000|2026-02-02 18:36:00|||||||||1
1770057370000|2026-02-02 18:36:10|||||||||1
1770057380000|2026-02-02 18:36:20|||||||||2
1770057390000|2026-02-02 18:36:30|||||||||1
1770057400000|2026-02-02 18:36:40|||||||||1
1770057420000|2026-02-02 18:37:00|||||||||1
1770057440000|2026-02-02 18:37:20|||||||||1
1770057450000|2026-02-02 18:37:30|||||||||8
1770057460000|2026-02-02 18:37:40|||||||||1
1770057470000|2026-02-02 18:37:50|||||||||1
1770057480000|2026-02-02 18:38:00|||||||||3
1770057500000|2026-02-02 18:38:20|||||||||1
1770057510000|2026-02-02 18:38:30|||||||||7
1770057520000|2026-02-02 18:38:40|||||||||2
1770057530000|2026-02-02 18:38:50|||||||||1
1770057540000|2026-02-02 18:39:00|||||||||8
1770057550000|2026-02-02 18:39:10|||||||||1
1770057560000|2026-02-02 18:39:20|||||||||2
1770057570000|2026-02-02 18:39:30|||||||||9
1770057580000|2026-02-02 18:39:40|||||||||6
1770057590000|2026-02-02 18:39:50|||||||||6
1770057610000|2026-02-02 18:40:10|||||||||3
1770057640000|2026-02-02 18:40:40|||||||||11
1770057650000|2026-02-02 18:40:50|||||||||3
1770057680000|2026-02-02 18:41:20|||||||||1
1770057700000|2026-02-02 18:41:40|||||||||6
1770057720000|2026-02-02 18:42:00|||||||||4
1770057750000|2026-02-02 18:42:30|||||||||2
1770057770000|2026-02-02 18:42:50|||||||||1
1770057780000|2026-02-02 18:43:00|||||||||7
1770057800000|2026-02-02 18:43:20|||||||||1
1770057810000|2026-02-02 18:43:30|||||||||13
1770057820000|2026-02-02 18:43:40|||||||||7
1770057830000|2026-02-02 18:43:50|||||||||189
1770057840000|2026-02-02 18:44:00|||||||||50
1770057850000|2026-02-02 18:44:10|||||||||2
1770057860000|2026-02-02 18:44:20|||||||||1
1770057870000|2026-02-02 18:44:30|||||||||1
1770057880000|2026-02-02 18:44:40|||||||||3
1770057890000|2026-02-02 18:44:50|||||||||5
1770057900000|2026-02-02 18:45:00|||||||||2
1770057910000|2026-02-02 18:45:10|||||||||2
1770057920000|2026-02-02 18:45:20|||||||||1
1770057930000|2026-02-02 18:45:30|||||||||1
1770057940000|2026-02-02 18:45:40|||||||||1
1770057950000|2026-02-02 18:45:50|||||||||1
1770057960000|2026-02-02 18:46:00|||||||||1
1770057980000|2026-02-02 18:46:20|||||||||1
1770057990000|2026-02-02 18:46:30|||||||||5
1770058010000|2026-02-02 18:46:50|||||||||1
1770058020000|2026-02-02 18:47:00|||||||||1
1770058030000|2026-02-02 18:47:10|||||||||3
1770058050000|2026-02-02 18:47:30|||||||||3
1770058070000|2026-02-02 18:47:50|||||||||62
1770058080000|2026-02-02 18:48:00|||||||||51
1770058090000|2026-02-02 18:48:10|||||||||2
1770058100000|2026-02-02 18:48:20|||||||||2
1770058110000|2026-02-02 18:48:30|||||||||3
1770058120000|2026-02-02 18:48:40|||||||||2
1770058130000|2026-02-02 18:48:50|||||||||3
1770058150000|2026-02-02 18:49:10|||||||||3
1770058160000|2026-02-02 18:49:20|||||||||2
1770058170000|2026-02-02 18:49:30|||||||||2
1770058190000|2026-02-02 18:49:50|||||||||2
1770058200000|2026-02-02 18:50:00|||||||||2
1770058210000|2026-02-02 18:50:10|||||||||235
1770058220000|2026-02-02 18:50:20|||||||||6
1770058230000|2026-02-02 18:50:30|||||||||10
1770058240000|2026-02-02 18:50:40|||||||||2
1770058250000|2026-02-02 18:50:50|||||||||3
1770058260000|2026-02-02 18:51:00|||||||||1
1770058280000|2026-02-02 18:51:20|||||||||4
1770058290000|2026-02-02 18:51:30|||||||||2
1770058300000|2026-02-02 18:51:40|||||||||5
1770058310000|2026-02-02 18:51:50|||||||||4
1770058320000|2026-02-02 18:52:00|||||||||2
1770058330000|2026-02-02 18:52:10|||||||||2
1770058350000|2026-02-02 18:52:30|||||||||2
1770058360000|2026-02-02 18:52:40|||||||||1
1770058370000|2026-02-02 18:52:50|||||||||11
1770058380000|2026-02-02 18:53:00|||||||||9
1770058390000|2026-02-02 18:53:10|||||||||4
1770058410000|2026-02-02 18:53:30|||||||||2
1770058430000|2026-02-02 18:53:50|||||||||1
1770058440000|2026-02-02 18:54:00|||||||||1
1770058450000|2026-02-02 18:54:10|||||||||1
1770058460000|2026-02-02 18:54:20|||||||||2
1770058470000|2026-02-02 18:54:30|||||||||1
1770058490000|2026-02-02 18:54:50|||||||||19
1770058500000|2026-02-02 18:55:00|||||||||11
1770058510000|2026-02-02 18:55:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|104
1770058520000|2026-02-02 18:55:20|||||||||2
1770058540000|2026-02-02 18:55:40|||||||||3
1770058550000|2026-02-02 18:55:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1770058560000|2026-02-02 18:56:00|||||||||54
1770058570000|2026-02-02 18:56:10|||||||||3
1770058580000|2026-02-02 18:56:20|||||||||52
1770058590000|2026-02-02 18:56:30|||||||||10
1770058600000|2026-02-02 18:56:40|||||||||1
1770058610000|2026-02-02 18:56:50|||||||||3
1770058630000|2026-02-02 18:57:10|||||||||14
1770058640000|2026-02-02 18:57:20|||||||||43
1770058670000|2026-02-02 18:57:50|||||||||3
1770058680000|2026-02-02 18:58:00|||||||||2
1770058690000|2026-02-02 18:58:10|||||||||2
1770058710000|2026-02-02 18:58:30|||||||||2
1770058720000|2026-02-02 18:58:40|||||||||1
1770058730000|2026-02-02 18:58:50|||||||||33
1770058750000|2026-02-02 18:59:10|||||||||1
1770058760000|2026-02-02 18:59:20|||||||||6
1770058790000|2026-02-02 18:59:50|||||||||13
1770058810000|2026-02-02 19:00:10|||||||||2
1770058820000|2026-02-02 19:00:20|||||||||2
1770058840000|2026-02-02 19:00:40|||||||||3
1770058870000|2026-02-02 19:01:10|||||||||6
1770058880000|2026-02-02 19:01:20|||||||||2
1770058890000|2026-02-02 19:01:30|||||||||4
1770058900000|2026-02-02 19:01:40|||||||||2
1770058910000|2026-02-02 19:01:50|||||||||2
1770058920000|2026-02-02 19:02:00|||||||||1
1770058930000|2026-02-02 19:02:10|||||||||12
1770058940000|2026-02-02 19:02:20|||||||||2
1770058950000|2026-02-02 19:02:30|||||||||3
1770058960000|2026-02-02 19:02:40|||||||||5
1770058970000|2026-02-02 19:02:50|||||||||2
1770058980000|2026-02-02 19:03:00|||||||||2
1770058990000|2026-02-02 19:03:10|||||||||2
1770059010000|2026-02-02 19:03:30|||||||||6
1770059020000|2026-02-02 19:03:40|||||||||6
1770059030000|2026-02-02 19:03:50|||||||||1
1770059040000|2026-02-02 19:04:00|||||||||1
1770059050000|2026-02-02 19:04:10|||||||||8
1770059060000|2026-02-02 19:04:20|||||||||4
1770059070000|2026-02-02 19:04:30|||||||||1
1770059080000|2026-02-02 19:04:40|||||||||1
1770059090000|2026-02-02 19:04:50|||||||||5
1770059100000|2026-02-02 19:05:00|||||||||3
1770059110000|2026-02-02 19:05:10|||||||||3
1770059130000|2026-02-02 19:05:30|||||||||2
1770059140000|2026-02-02 19:05:40|||||||||1
1770059150000|2026-02-02 19:05:50|||||||||18
1770059160000|2026-02-02 19:06:00|||||||||23
1770059170000|2026-02-02 19:06:10|||||||||2
1770059180000|2026-02-02 19:06:20|||||||||1
1770059190000|2026-02-02 19:06:30|||||||||1
1770059200000|2026-02-02 19:06:40|||||||||1
1770059210000|2026-02-02 19:06:50|||||||||1
1770059240000|2026-02-02 19:07:20|||||||||5
1770059250000|2026-02-02 19:07:30|||||||||4
1770059260000|2026-02-02 19:07:40|||||||||1
1770059270000|2026-02-02 19:07:50|||||||||1
1770059280000|2026-02-02 19:08:00|||||||||9
1770059290000|2026-02-02 19:08:10|||||||||20
1770059300000|2026-02-02 19:08:20|||||||||10
1770059310000|2026-02-02 19:08:30|||||||||7
1770059370000|2026-02-02 19:09:30|||||||||1
1770059380000|2026-02-02 19:09:40|||||||||5
1770059420000|2026-02-02 19:10:20|||||||||1
1770059430000|2026-02-02 19:10:30|||||||||1
1770059450000|2026-02-02 19:10:50|||||||||17
1770059460000|2026-02-02 19:11:00|||||||||107
1770059470000|2026-02-02 19:11:10|||||||||4
1770059510000|2026-02-02 19:11:50|||||||||1
1770059520000|2026-02-02 19:12:00|||||||||1
1770059530000|2026-02-02 19:12:10|||||||||17
1770059540000|2026-02-02 19:12:20|||||||||1
1770059550000|2026-02-02 19:12:30|||||||||1
1770059560000|2026-02-02 19:12:40|||||||||2
1770059590000|2026-02-02 19:13:10|||||||||1
1770059600000|2026-02-02 19:13:20|||||||||21
1770059630000|2026-02-02 19:13:50|||||||||12
1770059670000|2026-02-02 19:14:30|||||||||1
1770059680000|2026-02-02 19:14:40|||||||||1
1770059690000|2026-02-02 19:14:50|||||||||4
1770059700000|2026-02-02 19:15:00|||||||||2
1770059720000|2026-02-02 19:15:20|||||||||7
1770059730000|2026-02-02 19:15:30|||||||||4
1770059740000|2026-02-02 19:15:40|||||||||4
1770059750000|2026-02-02 19:15:50|||||||||8
1770059760000|2026-02-02 19:16:00|||||||||2
1770059770000|2026-02-02 19:16:10|||||||||2
1770059780000|2026-02-02 19:16:20|||||||||1
1770059820000|2026-02-02 19:17:00|||||||||16
1770059840000|2026-02-02 19:17:20|||||||||2
1770059850000|2026-02-02 19:17:30|||||||||2
1770059890000|2026-02-02 19:18:10|||||||||1
1770059900000|2026-02-02 19:18:20|||||||||11
1770059920000|2026-02-02 19:18:40|||||||||1
1770059940000|2026-02-02 19:19:00|||||||||44
1770059950000|2026-02-02 19:19:10|||||||||1
1770059970000|2026-02-02 19:19:30|||||||||5
1770059980000|2026-02-02 19:19:40|||||||||9
1770059990000|2026-02-02 19:19:50|||||||||3
1770060000000|2026-02-02 19:20:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|39
1770060010000|2026-02-02 19:20:10|||||||||13
1770060040000|2026-02-02 19:20:40|||||||||2
1770060050000|2026-02-02 19:20:50|||||||||2
1770060060000|2026-02-02 19:21:00|||||||||2
1770060080000|2026-02-02 19:21:20|||||||||1
1770060110000|2026-02-02 19:21:50|||||||||2
1770060120000|2026-02-02 19:22:00|||||||||3
1770060130000|2026-02-02 19:22:10|||||||||1
1770060140000|2026-02-02 19:22:20|||||||||5
1770060150000|2026-02-02 19:22:30|||||||||3
1770060170000|2026-02-02 19:22:50|||||||||4
1770060190000|2026-02-02 19:23:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|49
1770060200000|2026-02-02 19:23:20|||||||||1
1770060210000|2026-02-02 19:23:30|||||||||3
1770060220000|2026-02-02 19:23:40|||||||||7
1770060230000|2026-02-02 19:23:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|174
1770060270000|2026-02-02 19:24:30|||||||||3
1770060280000|2026-02-02 19:24:40|||||||||2
1770060300000|2026-02-02 19:25:00|||||||||2
1770060310000|2026-02-02 19:25:10|||||||||4
1770060320000|2026-02-02 19:25:20|||||||||24
1770060330000|2026-02-02 19:25:30|||||||||41
1770060340000|2026-02-02 19:25:40|||||||||4
1770060350000|2026-02-02 19:25:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|153
1770060360000|2026-02-02 19:26:00|||||||||2
1770060390000|2026-02-02 19:26:30|||||||||1
1770060410000|2026-02-02 19:26:50|||||||||2
1770060430000|2026-02-02 19:27:10|||||||||2
1770060440000|2026-02-02 19:27:20|||||||||1
1770060470000|2026-02-02 19:27:50|||||||||1
1770060480000|2026-02-02 19:28:00|||||||||1
1770060490000|2026-02-02 19:28:10|||||||||8
1770060500000|2026-02-02 19:28:20|||||||||63
1770060510000|2026-02-02 19:28:30|||||||||4
1770060520000|2026-02-02 19:28:40|||||||||1
1770060530000|2026-02-02 19:28:50|||||||||1
1770060550000|2026-02-02 19:29:10|||||||||2
1770060560000|2026-02-02 19:29:20|||||||||3
1770060570000|2026-02-02 19:29:30|||||||||3
1770060580000|2026-02-02 19:29:40|||||||||2
1770060590000|2026-02-02 19:29:50|||||||||1
1770060600000|2026-02-02 19:30:00|||||||||4
1770060610000|2026-02-02 19:30:10|||||||||2
1770060620000|2026-02-02 19:30:20|||||||||1
1770060640000|2026-02-02 19:30:40|||||||||1
1770060650000|2026-02-02 19:30:50|||||||||36
1770060660000|2026-02-02 19:31:00|||||||||2
1770060670000|2026-02-02 19:31:10|||||||||2
1770060680000|2026-02-02 19:31:20|||||||||3
1770060690000|2026-02-02 19:31:30|||||||||1
1770060700000|2026-02-02 19:31:40|||||||||31
1770060710000|2026-02-02 19:31:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|13
1770060720000|2026-02-02 19:32:00|||||||||1
1770060730000|2026-02-02 19:32:10|||||||||1
1770060750000|2026-02-02 19:32:30|||||||||1
1770060760000|2026-02-02 19:32:40|||||||||2
1770060780000|2026-02-02 19:33:00|||||||||55
1770060790000|2026-02-02 19:33:10|||||||||3
1770060800000|2026-02-02 19:33:20|||||||||48
1770060810000|2026-02-02 19:33:30|||||||||1
1770060820000|2026-02-02 19:33:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1770060850000|2026-02-02 19:34:10|||||||||2
1770060860000|2026-02-02 19:34:20|||||||||3
1770060870000|2026-02-02 19:34:30|||||||||14
1770060880000|2026-02-02 19:34:40|||||||||1
1770060890000|2026-02-02 19:34:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1770060910000|2026-02-02 19:35:10|||||||||3
1770060920000|2026-02-02 19:35:20|||||||||2
1770060930000|2026-02-02 19:35:30|||||||||3
1770060940000|2026-02-02 19:35:40|||||||||2
1770060950000|2026-02-02 19:35:50|||||||||9
1770060960000|2026-02-02 19:36:00|||||||||12
1770060970000|2026-02-02 19:36:10|||||||||8
1770060980000|2026-02-02 19:36:20|||||||||11
1770060990000|2026-02-02 19:36:30|||||||||3
1770061000000|2026-02-02 19:36:40|||||||||11
1770061010000|2026-02-02 19:36:50|||||||||8
1770061020000|2026-02-02 19:37:00|||||||||10
1770061030000|2026-02-02 19:37:10|||||||||7
1770061040000|2026-02-02 19:37:20|||||||||13
1770061050000|2026-02-02 19:37:30|||||||||23
1770061060000|2026-02-02 19:37:40|||||||||5
1770061070000|2026-02-02 19:37:50|||||||||5
1770061080000|2026-02-02 19:38:00|||||||||10
1770061090000|2026-02-02 19:38:10|||||||||11
1770061100000|2026-02-02 19:38:20|||||||||4
1770061110000|2026-02-02 19:38:30|||||||||5
1770061120000|2026-02-02 19:38:40|||||||||5
1770061130000|2026-02-02 19:38:50|||||||||12
1770061140000|2026-02-02 19:39:00|||||||||9
1770061150000|2026-02-02 19:39:10|||||||||9
1770061160000|2026-02-02 19:39:20|||||||||14
1770061170000|2026-02-02 19:39:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|18
1770061180000|2026-02-02 19:39:40|||||||||16
1770061190000|2026-02-02 19:39:50|||||||||4
1770061200000|2026-02-02 19:40:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1770061210000|2026-02-02 19:40:10|||||||||2
1770061220000|2026-02-02 19:40:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1770061230000|2026-02-02 19:40:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|3
1770061240000|2026-02-02 19:40:40|||||||||1
1770061250000|2026-02-02 19:40:50|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|85
1770061270000|2026-02-02 19:41:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|46
1770061280000|2026-02-02 19:41:20|||||||||84
1770061290000|2026-02-02 19:41:30|||||||||2
1770061300000|2026-02-02 19:41:40|||||||||1
1770061310000|2026-02-02 19:41:50|||||||||3
1770061320000|2026-02-02 19:42:00|||||||||1
1770061330000|2026-02-02 19:42:10|||||||||51
1770061340000|2026-02-02 19:42:20|||||||||1
1770061350000|2026-02-02 19:42:30|||||||||2
1770061360000|2026-02-02 19:42:40|||||||||1
1770061370000|2026-02-02 19:42:50|||||||||106
1770061380000|2026-02-02 19:43:00|||||||||1
1770061390000|2026-02-02 19:43:10|||||||||2
1770061400000|2026-02-02 19:43:20|||||||||1
1770061410000|2026-02-02 19:43:30|||||||||1
1770061420000|2026-02-02 19:43:40|||||||||1
1770061430000|2026-02-02 19:43:50|||||||||6
1770061440000|2026-02-02 19:44:00|||||||||4
1770061450000|2026-02-02 19:44:10|||||||||1
1770061460000|2026-02-02 19:44:20|||||||||1
1770061470000|2026-02-02 19:44:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1770061480000|2026-02-02 19:44:40|||||||||4
1770061490000|2026-02-02 19:44:50|||||||||17
1770061500000|2026-02-02 19:45:00|||||||||2
1770061510000|2026-02-02 19:45:10|||||||||2
1770061520000|2026-02-02 19:45:20|||||||||4
1770061530000|2026-02-02 19:45:30|||||||||3
1770061540000|2026-02-02 19:45:40|||||||||4
1770061550000|2026-02-02 19:45:50|||||||||3
1770061560000|2026-02-02 19:46:00|||||||||3
1770061570000|2026-02-02 19:46:10|||||||||4
1770061580000|2026-02-02 19:46:20|||||||||1
1770061590000|2026-02-02 19:46:30|||||||||4
1770061600000|2026-02-02 19:46:40|||||||||2
1770061610000|2026-02-02 19:46:50|||||||||2
1770061620000|2026-02-02 19:47:00|||||||||4
1770061630000|2026-02-02 19:47:10|||||||||1
1770061640000|2026-02-02 19:47:20|||||||||3
1770061650000|2026-02-02 19:47:30|||||||||3
1770061660000|2026-02-02 19:47:40|||||||||4
1770061670000|2026-02-02 19:47:50|||||||||2
1770061680000|2026-02-02 19:48:00|||||||||9
1770061690000|2026-02-02 19:48:10|||||||||4
1770061700000|2026-02-02 19:48:20|||||||||6
1770061710000|2026-02-02 19:48:30|||||||||2
1770061720000|2026-02-02 19:48:40|||||||||2
1770061730000|2026-02-02 19:48:50|||||||||2
1770061740000|2026-02-02 19:49:00|||||||||1
1770061750000|2026-02-02 19:49:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1770061760000|2026-02-02 19:49:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1770061770000|2026-02-02 19:49:30|||||||||2
1770061780000|2026-02-02 19:49:40|||||||||14
1770061790000|2026-02-02 19:49:50|||||||||2
1770061810000|2026-02-02 19:50:10|||||||||1
1770061820000|2026-02-02 19:50:20|||||||||5
1770061830000|2026-02-02 19:50:30|||||||||2
1770061840000|2026-02-02 19:50:40|||||||||2
1770061850000|2026-02-02 19:50:50|||||||||1
1770061860000|2026-02-02 19:51:00|||||||||1
1770061870000|2026-02-02 19:51:10|||||||||1
1770061880000|2026-02-02 19:51:20|||||||||1
1770061890000|2026-02-02 19:51:30|||||||||6
1770061900000|2026-02-02 19:51:40|||||||||3
1770061910000|2026-02-02 19:51:50|||||||||2
1770061920000|2026-02-02 19:52:00|||||||||3
1770061930000|2026-02-02 19:52:10|||||||||42
1770061940000|2026-02-02 19:52:20|||||||||2
1770061970000|2026-02-02 19:52:50|||||||||4
1770061980000|2026-02-02 19:53:00|||||||||3
1770061990000|2026-02-02 19:53:10|||||||||2
1770062010000|2026-02-02 19:53:30|||||||||2
1770062020000|2026-02-02 19:53:40|||||||||2
1770062030000|2026-02-02 19:53:50|||||||||21
1770062040000|2026-02-02 19:54:00|||||||||2
1770062050000|2026-02-02 19:54:10|||||||||3
1770062060000|2026-02-02 19:54:20|||||||||1
1770062080000|2026-02-02 19:54:40|||||||||3
1770062100000|2026-02-02 19:55:00|||||||||2
1770062110000|2026-02-02 19:55:10|||||||||2
1770062120000|2026-02-02 19:55:20|||||||||19
1770062140000|2026-02-02 19:55:40|||||||||2
1770062150000|2026-02-02 19:55:50|||||||||1
1770062160000|2026-02-02 19:56:00|||||||||1
1770062180000|2026-02-02 19:56:20|||||||||2
1770062190000|2026-02-02 19:56:30|||||||||2
1770062200000|2026-02-02 19:56:40|||||||||1
1770062210000|2026-02-02 19:56:50|||||||||3
1770062220000|2026-02-02 19:57:00|||||||||1
1770062230000|2026-02-02 19:57:10|||||||||9
1770062250000|2026-02-02 19:57:30|||||||||1
1770062260000|2026-02-02 19:57:40|||||||||2
1770062270000|2026-02-02 19:57:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1770062280000|2026-02-02 19:58:00|||||||||4
1770062290000|2026-02-02 19:58:10|||||||||1
1770062310000|2026-02-02 19:58:30|||||||||26
1770062320000|2026-02-02 19:58:40|||||||||3
1770062330000|2026-02-02 19:58:50|||||||||41
1770062340000|2026-02-02 19:59:00|||||||||4
1770062350000|2026-02-02 19:59:10|||||||||1
1770062360000|2026-02-02 19:59:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|73
1770062370000|2026-02-02 19:59:30|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|88
1770062380000|2026-02-02 19:59:40|||||||||2
1770062390000|2026-02-02 19:59:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|147
1770062400000|2026-02-02 20:00:00|||||||||6
1770062410000|2026-02-02 20:00:10|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|22
1770062420000|2026-02-02 20:00:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1770062430000|2026-02-02 20:00:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1770062440000|2026-02-02 20:00:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|48
1770062450000|2026-02-02 20:00:50|||||||||3
1770062460000|2026-02-02 20:01:00|||||||||3
1770062470000|2026-02-02 20:01:10|||||||||1
1770062480000|2026-02-02 20:01:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|19
1770062490000|2026-02-02 20:01:30|||||||||5
1770062500000|2026-02-02 20:01:40|||||||||3
1770062520000|2026-02-02 20:02:00|||||||||1
1770062530000|2026-02-02 20:02:10|||||||||6
1770062540000|2026-02-02 20:02:20|||||||||1
1770062550000|2026-02-02 20:02:30|||||||||2
1770062560000|2026-02-02 20:02:40|||||||||4
1770062570000|2026-02-02 20:02:50|||||||||2
1770062580000|2026-02-02 20:03:00|||||||||8
1770062590000|2026-02-02 20:03:10|||||||||6
1770062600000|2026-02-02 20:03:20|||||||||1
1770062610000|2026-02-02 20:03:30|||||||||4
1770062620000|2026-02-02 20:03:40|||||||||33
1770062630000|2026-02-02 20:03:50|||||||||3
1770062640000|2026-02-02 20:04:00|||||||||4
1770062650000|2026-02-02 20:04:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1770062660000|2026-02-02 20:04:20|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|41
1770062680000|2026-02-02 20:04:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|47
1770062690000|2026-02-02 20:04:50|||||||||3
1770062700000|2026-02-02 20:05:00|||||||||113
1770062710000|2026-02-02 20:05:10|||||||||4
1770062720000|2026-02-02 20:05:20|||||||||22
1770062730000|2026-02-02 20:05:30|||||||||6
1770062740000|2026-02-02 20:05:40|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|67
1770062750000|2026-02-02 20:05:50|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|38
1770062760000|2026-02-02 20:06:00|||||||||21
1770062780000|2026-02-02 20:06:20|||||||||1
1770062790000|2026-02-02 20:06:30|||||||||1
1770062800000|2026-02-02 20:06:40|||||||||11
1770062820000|2026-02-02 20:07:00|||||||||8
1770062830000|2026-02-02 20:07:10|||||||||4
1770062840000|2026-02-02 20:07:20|||||||||4
1770062860000|2026-02-02 20:07:40|||||||||4
1770062880000|2026-02-02 20:08:00|||||||||2
1770062890000|2026-02-02 20:08:10|||||||||5
1770062900000|2026-02-02 20:08:20|||||||||2
1770062910000|2026-02-02 20:08:30|||||||||3
1770062920000|2026-02-02 20:08:40|||||||||1
1770062930000|2026-02-02 20:08:50|||||||||2
1770062940000|2026-02-02 20:09:00|||||||||2
1770062950000|2026-02-02 20:09:10|||||||||2
1770062960000|2026-02-02 20:09:20|||||||||4
1770062970000|2026-02-02 20:09:30|||||||||38
1770062980000|2026-02-02 20:09:40|||||||||4
1770062990000|2026-02-02 20:09:50|||||||||2
1770063000000|2026-02-02 20:10:00|||||||||38
1770063010000|2026-02-02 20:10:10|||||||||11
1770063020000|2026-02-02 20:10:20|||||||||1
1770063030000|2026-02-02 20:10:30|||||||||2
1770063040000|2026-02-02 20:10:40|||||||||2
1770063050000|2026-02-02 20:10:50|||||||||1
1770063060000|2026-02-02 20:11:00|||||||||2
1770063070000|2026-02-02 20:11:10|||||||||2
1770063080000|2026-02-02 20:11:20|||||||||2
1770063100000|2026-02-02 20:11:40|||||||||3
1770063110000|2026-02-02 20:11:50|||||||||2
1770063120000|2026-02-02 20:12:00|||||||||3
1770063130000|2026-02-02 20:12:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|31
1770063140000|2026-02-02 20:12:20|||||||||9
1770063160000|2026-02-02 20:12:40|||||||||4
1770063170000|2026-02-02 20:12:50|||||||||2
1770063190000|2026-02-02 20:13:10|||||||||2
1770063210000|2026-02-02 20:13:30|||||||||4
1770063230000|2026-02-02 20:13:50|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|51
1770063240000|2026-02-02 20:14:00|||||||||5
1770063250000|2026-02-02 20:14:10|||||||||1
1770063260000|2026-02-02 20:14:20|||||||||2
1770063270000|2026-02-02 20:14:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1770063280000|2026-02-02 20:14:40|||||||||14
1770063290000|2026-02-02 20:14:50|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|21
1770063300000|2026-02-02 20:15:00|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|77
1770063310000|2026-02-02 20:15:10|||||||||27
1770063320000|2026-02-02 20:15:20|||||||||1
1770063330000|2026-02-02 20:15:30|||||||||1
1770063350000|2026-02-02 20:15:50|||||||||3
1770063370000|2026-02-02 20:16:10|||||||||2
1770063390000|2026-02-02 20:16:30|||||||||1
1770063400000|2026-02-02 20:16:40|||||||||1
1770063410000|2026-02-02 20:16:50|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|99
1770063420000|2026-02-02 20:17:00|||||||||6
1770063430000|2026-02-02 20:17:10|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|119
1770063440000|2026-02-02 20:17:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1770063450000|2026-02-02 20:17:30|||||||||12
1770063470000|2026-02-02 20:17:50|||||||||1
1770063480000|2026-02-02 20:18:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|43
1770063490000|2026-02-02 20:18:10|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|7
1770063500000|2026-02-02 20:18:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|1
1770063510000|2026-02-02 20:18:30|||||||||1
1770063530000|2026-02-02 20:18:50|||||||||3
1770063540000|2026-02-02 20:19:00|||||||||1
1770063550000|2026-02-02 20:19:10|||||||||11
1770063570000|2026-02-02 20:19:30|||||||||1
1770063580000|2026-02-02 20:19:40|||||||||24
1770063590000|2026-02-02 20:19:50|||||||||3
1770063600000|2026-02-02 20:20:00|||||||||3
1770063620000|2026-02-02 20:20:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1770063630000|2026-02-02 20:20:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|1
1770063650000|2026-02-02 20:20:50|||||||||3
1770063660000|2026-02-02 20:21:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|3
1770063680000|2026-02-02 20:21:20|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|3
1770063690000|2026-02-02 20:21:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1770063720000|2026-02-02 20:22:00|||||||||17
1770063730000|2026-02-02 20:22:10|||||||||22
1770063740000|2026-02-02 20:22:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|2
1770063750000|2026-02-02 20:22:30|||||||||1
1770063760000|2026-02-02 20:22:40|||||||||1
1770063790000|2026-02-02 20:23:10|||||||||3
1770063800000|2026-02-02 20:23:20|||||||||1
1770063810000|2026-02-02 20:23:30|||||||||2
1770063840000|2026-02-02 20:24:00|||||||||65
1770063860000|2026-02-02 20:24:20|||||||||57
1770063880000|2026-02-02 20:24:40|||||||||1
1770063890000|2026-02-02 20:24:50|||||||||1
1770063900000|2026-02-02 20:25:00|||||||||21
1770063910000|2026-02-02 20:25:10|||||||||1
1770063920000|2026-02-02 20:25:20|||||||||26
1770063940000|2026-02-02 20:25:40|||||||||2
1770063950000|2026-02-02 20:25:50|||||||||11
1770063980000|2026-02-02 20:26:20|||||||||11
1770063990000|2026-02-02 20:26:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|25
1770064000000|2026-02-02 20:26:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|35
1770064010000|2026-02-02 20:26:50|||||||||25
1770064020000|2026-02-02 20:27:00|||||||||18
1770064040000|2026-02-02 20:27:20|||||||||12
1770064050000|2026-02-02 20:27:30|||||||||1
1770064070000|2026-02-02 20:27:50|||||||||2
1770064080000|2026-02-02 20:28:00|||||||||1
1770064090000|2026-02-02 20:28:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1770064100000|2026-02-02 20:28:20|||||||||1
1770064110000|2026-02-02 20:28:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1770064120000|2026-02-02 20:28:40|||||||||19
1770064140000|2026-02-02 20:29:00|||||||||3
1770064150000|2026-02-02 20:29:10|||||||||10
1770064160000|2026-02-02 20:29:20|||||||||2
1770064170000|2026-02-02 20:29:30|||||||||112
1770064180000|2026-02-02 20:29:40|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|11
1770064190000|2026-02-02 20:29:50|||||||||2
1770064200000|2026-02-02 20:30:00|||||||||12
1770064210000|2026-02-02 20:30:10|||||||||1
1770064220000|2026-02-02 20:30:20|||||||||3
1770064230000|2026-02-02 20:30:30|||||||||64
1770064240000|2026-02-02 20:30:40|||||||||2
1770064250000|2026-02-02 20:30:50|||||||||14
1770064260000|2026-02-02 20:31:00|||||||||3
1770064270000|2026-02-02 20:31:10|||||||||10
1770064280000|2026-02-02 20:31:20|||||||||1
1770064290000|2026-02-02 20:31:30|||||||||5
1770064300000|2026-02-02 20:31:40|||||||||22
1770064310000|2026-02-02 20:31:50|||||||||11
1770064320000|2026-02-02 20:32:00|||||||||59
1770064330000|2026-02-02 20:32:10|||||||||4
1770064340000|2026-02-02 20:32:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|210
1770064350000|2026-02-02 20:32:30|||||||||1
1770064360000|2026-02-02 20:32:40|||||||||13
1770064380000|2026-02-02 20:33:00|||||||||38
1770064410000|2026-02-02 20:33:30|||||||||4
1770064420000|2026-02-02 20:33:40|||||||||40
1770064430000|2026-02-02 20:33:50|||||||||13
1770064440000|2026-02-02 20:34:00|||||||||1
1770064450000|2026-02-02 20:34:10|||||||||1
1770064460000|2026-02-02 20:34:20|||||||||16
1770064470000|2026-02-02 20:34:30|||||||||3
1770064480000|2026-02-02 20:34:40|||||||||42
1770064490000|2026-02-02 20:34:50|||||||||25
1770064500000|2026-02-02 20:35:00|||||||||12
1770064510000|2026-02-02 20:35:10|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|34
1770064520000|2026-02-02 20:35:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|204
1770064530000|2026-02-02 20:35:30|||||||||5
1770064540000|2026-02-02 20:35:40|||||||||1
1770064550000|2026-02-02 20:35:50|||||||||57
1770064560000|2026-02-02 20:36:00|||||||||14
1770064570000|2026-02-02 20:36:10|||||||||26
1770064580000|2026-02-02 20:36:20|||||||||5
1770064590000|2026-02-02 20:36:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|23
1770064600000|2026-02-02 20:36:40|||||||||6
1770064620000|2026-02-02 20:37:00|||||||||16
1770064630000|2026-02-02 20:37:10|||||||||11
1770064640000|2026-02-02 20:37:20|||||||||72
1770064660000|2026-02-02 20:37:40|||||||||11
1770064670000|2026-02-02 20:37:50|||||||||5
1770064680000|2026-02-02 20:38:00|||||||||12
1770064690000|2026-02-02 20:38:10|||||||||8
1770064700000|2026-02-02 20:38:20|||||||||1
1770064710000|2026-02-02 20:38:30|||||||||10
1770064720000|2026-02-02 20:38:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|35
1770064730000|2026-02-02 20:38:50|||||||||9
1770064740000|2026-02-02 20:39:00|||||||||1
1770064750000|2026-02-02 20:39:10|||||||||18
1770064760000|2026-02-02 20:39:20|||||||||6
1770064770000|2026-02-02 20:39:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1770064780000|2026-02-02 20:39:40|||||||||12
1770064800000|2026-02-02 20:40:00|||||||||5
1770064810000|2026-02-02 20:40:10|||||||||11
1770064820000|2026-02-02 20:40:20|||||||||5
1770064830000|2026-02-02 20:40:30|||||||||2
1770064840000|2026-02-02 20:40:40|||||||||6
1770064850000|2026-02-02 20:40:50|||||||||26
1770064860000|2026-02-02 20:41:00|||||||||44
1770064870000|2026-02-02 20:41:10|||||||||7
1770064880000|2026-02-02 20:41:20|||||||||16
1770064890000|2026-02-02 20:41:30|||||||||13
1770064900000|2026-02-02 20:41:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|46
1770064910000|2026-02-02 20:41:50|||||||||10
1770064920000|2026-02-02 20:42:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|31
1770064930000|2026-02-02 20:42:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|102
1770064940000|2026-02-02 20:42:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|29
1770064950000|2026-02-02 20:42:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|20
1770064960000|2026-02-02 20:42:40|||||||||40
1770064980000|2026-02-02 20:43:00|||||||||5
1770064990000|2026-02-02 20:43:10|||||||||13
1770065000000|2026-02-02 20:43:20|||||||||8
1770065010000|2026-02-02 20:43:30|||||||||13
1770065020000|2026-02-02 20:43:40|||||||||6
1770065030000|2026-02-02 20:43:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|119
1770065040000|2026-02-02 20:44:00|||||||||4
1770065050000|2026-02-02 20:44:10|||||||||14
1770065070000|2026-02-02 20:44:30|||||||||10
1770065080000|2026-02-02 20:44:40|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|128
1770065090000|2026-02-02 20:44:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|186
1770065100000|2026-02-02 20:45:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1770065110000|2026-02-02 20:45:10|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|89
1770065120000|2026-02-02 20:45:20|||||||||5
1770065140000|2026-02-02 20:45:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|34
1770065150000|2026-02-02 20:45:50|||||||||51
1770065160000|2026-02-02 20:46:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|216
1770065180000|2026-02-02 20:46:20|||||||||16
1770065190000|2026-02-02 20:46:30|||||||||49
1770065200000|2026-02-02 20:46:40|||||||||8
1770065210000|2026-02-02 20:46:50|||||||||28
1770065220000|2026-02-02 20:47:00|||||||||3
1770065230000|2026-02-02 20:47:10|||||||||5
1770065240000|2026-02-02 20:47:20|||||||||11
1770065250000|2026-02-02 20:47:30|||||||||6
1770065260000|2026-02-02 20:47:40|||||||||5
1770065270000|2026-02-02 20:47:50|||||||||11
1770065280000|2026-02-02 20:48:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|26
1770065290000|2026-02-02 20:48:10|||||||||7
1770065300000|2026-02-02 20:48:20|||||||||2
1770065310000|2026-02-02 20:48:30|||||||||40
1770065320000|2026-02-02 20:48:40|||||||||37
1770065330000|2026-02-02 20:48:50|||||||||12
1770065340000|2026-02-02 20:49:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|308
1770065350000|2026-02-02 20:49:10|||||||||48
1770065360000|2026-02-02 20:49:20|||||||||17
1770065370000|2026-02-02 20:49:30|||||||||8
1770065380000|2026-02-02 20:49:40|||||||||6
1770065390000|2026-02-02 20:49:50|||||||||44
1770065400000|2026-02-02 20:50:00|||||||||24
1770065410000|2026-02-02 20:50:10|||||||||67
1770065420000|2026-02-02 20:50:20|18.66|18.5|18.65|18.49|18.68|18.52|18.65|18.49|296
1770065430000|2026-02-02 20:50:30|||||||||91
1770065440000|2026-02-02 20:50:40|||||||||60
1770065450000|2026-02-02 20:50:50|||||||||34
1770065460000|2026-02-02 20:51:00|||||||||19
1770065470000|2026-02-02 20:51:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|117
1770065480000|2026-02-02 20:51:20|||||||||19
1770065490000|2026-02-02 20:51:30|||||||||6
1770065500000|2026-02-02 20:51:40|||||||||51
1770065510000|2026-02-02 20:51:50|||||||||14
1770065520000|2026-02-02 20:52:00|||||||||7
1770065530000|2026-02-02 20:52:10|||||||||13
1770065540000|2026-02-02 20:52:20|||||||||7
1770065550000|2026-02-02 20:52:30|||||||||9
1770065560000|2026-02-02 20:52:40|||||||||11
1770065570000|2026-02-02 20:52:50|||||||||15
1770065580000|2026-02-02 20:53:00|||||||||30
1770065590000|2026-02-02 20:53:10|||||||||8
1770065600000|2026-02-02 20:53:20|||||||||18
1770065610000|2026-02-02 20:53:30|||||||||22
1770065620000|2026-02-02 20:53:40|||||||||18
1770065630000|2026-02-02 20:53:50|||||||||20
1770065640000|2026-02-02 20:54:00|||||||||14
1770065650000|2026-02-02 20:54:10|||||||||33
1770065660000|2026-02-02 20:54:20|||||||||16
1770065670000|2026-02-02 20:54:30|||||||||18
1770065680000|2026-02-02 20:54:40|||||||||22
1770065690000|2026-02-02 20:54:50|||||||||28
1770065700000|2026-02-02 20:55:00|||||||||54
1770065710000|2026-02-02 20:55:10|||||||||23
1770065720000|2026-02-02 20:55:20|||||||||10
1770065730000|2026-02-02 20:55:30|||||||||37
1770065740000|2026-02-02 20:55:40|||||||||13
1770065750000|2026-02-02 20:55:50|||||||||21
1770065760000|2026-02-02 20:56:00|||||||||21
1770065770000|2026-02-02 20:56:10|||||||||10
1770065780000|2026-02-02 20:56:20|||||||||34
1770065790000|2026-02-02 20:56:30|||||||||37
1770065800000|2026-02-02 20:56:40|||||||||31
1770065810000|2026-02-02 20:56:50|||||||||9
1770065820000|2026-02-02 20:57:00|||||||||27
1770065830000|2026-02-02 20:57:10|||||||||43
1770065840000|2026-02-02 20:57:20|||||||||49
1770065850000|2026-02-02 20:57:30|||||||||21
1770065860000|2026-02-02 20:57:40|||||||||15
1770065870000|2026-02-02 20:57:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|46
1770065880000|2026-02-02 20:58:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|49
1770065890000|2026-02-02 20:58:10|||||||||49
1770065900000|2026-02-02 20:58:20|||||||||45
1770065910000|2026-02-02 20:58:30|||||||||32
1770065920000|2026-02-02 20:58:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|493
1770065930000|2026-02-02 20:58:50|||||||||215
1770065940000|2026-02-02 20:59:00|||||||||273
1770065950000|2026-02-02 20:59:10|||||||||41
1770065960000|2026-02-02 20:59:20|||||||||64
1770065970000|2026-02-02 20:59:30|||||||||74
1770065980000|2026-02-02 20:59:40|||||||||162
1770065990000|2026-02-02 20:59:50|||||||||443
1770066000000|2026-02-02 21:00:00|||||||||322
1770066010000|2026-02-02 21:00:10|||||||||83
1770066020000|2026-02-02 21:00:20|||||||||14
1770066030000|2026-02-02 21:00:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|104
1770066040000|2026-02-02 21:00:40|||||||||7
1770066050000|2026-02-02 21:00:50|||||||||4
1770066060000|2026-02-02 21:01:00|||||||||40
1770066070000|2026-02-02 21:01:10|||||||||10
1770066080000|2026-02-02 21:01:20|||||||||7
1770066090000|2026-02-02 21:01:30|||||||||35
1770066100000|2026-02-02 21:01:40|||||||||29
1770066110000|2026-02-02 21:01:50|||||||||4
1770066120000|2026-02-02 21:02:00|||||||||3
1770066130000|2026-02-02 21:02:10|||||||||6
1770066150000|2026-02-02 21:02:30|||||||||12
1770066160000|2026-02-02 21:02:40|||||||||2
1770066180000|2026-02-02 21:03:00|||||||||20
1770066190000|2026-02-02 21:03:10|||||||||92
1770066200000|2026-02-02 21:03:20|||||||||28
1770066210000|2026-02-02 21:03:30|||||||||23
1770066220000|2026-02-02 21:03:40|||||||||4
1770066230000|2026-02-02 21:03:50|||||||||20
1770066260000|2026-02-02 21:04:20|||||||||1
1770066290000|2026-02-02 21:04:50|||||||||5
1770066300000|2026-02-02 21:05:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|17
1770066360000|2026-02-02 21:06:00|||||||||7
1770066370000|2026-02-02 21:06:10|||||||||4
1770066380000|2026-02-02 21:06:20|||||||||10
1770066410000|2026-02-02 21:06:50|||||||||3
1770066420000|2026-02-02 21:07:00|||||||||3
1770066430000|2026-02-02 21:07:10|||||||||5
1770066440000|2026-02-02 21:07:20|||||||||3
1770066450000|2026-02-02 21:07:30|||||||||4
1770066460000|2026-02-02 21:07:40|||||||||3
1770066470000|2026-02-02 21:07:50|||||||||2
1770066480000|2026-02-02 21:08:00|||||||||11
1770066490000|2026-02-02 21:08:10|||||||||4
1770066500000|2026-02-02 21:08:20|||||||||4
1770066510000|2026-02-02 21:08:30|||||||||9
1770066520000|2026-02-02 21:08:40|||||||||119
1770066530000|2026-02-02 21:08:50|||||||||6
1770066540000|2026-02-02 21:09:00|||||||||5
1770066550000|2026-02-02 21:09:10|||||||||5
1770066570000|2026-02-02 21:09:30|||||||||50
1770066580000|2026-02-02 21:09:40|||||||||23
1770066650000|2026-02-02 21:10:50|||||||||2
1770066690000|2026-02-02 21:11:30|||||||||1
1770066700000|2026-02-02 21:11:40|||||||||2
1770066710000|2026-02-02 21:11:50|||||||||1
1770066740000|2026-02-02 21:12:20|||||||||6
1770066770000|2026-02-02 21:12:50|||||||||13
1770066780000|2026-02-02 21:13:00|||||||||22
1770066820000|2026-02-02 21:13:40|||||||||1
1770066830000|2026-02-02 21:13:50|||||||||23
1770066840000|2026-02-02 21:14:00|||||||||1
1770066850000|2026-02-02 21:14:10|||||||||1
1770066860000|2026-02-02 21:14:20|||||||||1
1770066870000|2026-02-02 21:14:30|||||||||24
1770066880000|2026-02-02 21:14:40|||||||||84
1770066890000|2026-02-02 21:14:50|||||||||201
1770067850000|2026-02-02 21:30:50|||||||||16
1770067870000|2026-02-02 21:31:10|||||||||10
1770067890000|2026-02-02 21:31:30|||||||||1
1770067950000|2026-02-02 21:32:30|||||||||2
1770067980000|2026-02-02 21:33:00|||||||||4
1770068120000|2026-02-02 21:35:20|||||||||1
1770068230000|2026-02-02 21:37:10|||||||||23
1770068300000|2026-02-02 21:38:20|||||||||17
1770068310000|2026-02-02 21:38:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|22
1770068380000|2026-02-02 21:39:40|||||||||20
1770068390000|2026-02-02 21:39:50|||||||||1
1770068510000|2026-02-02 21:41:50|||||||||2
1770068570000|2026-02-02 21:42:50|||||||||2
1770068590000|2026-02-02 21:43:10|||||||||15
1770068620000|2026-02-02 21:43:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|36
1770068630000|2026-02-02 21:43:50|||||||||1
1770068650000|2026-02-02 21:44:10|||||||||2
1770068670000|2026-02-02 21:44:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|67
1770068760000|2026-02-02 21:46:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|38
1770068820000|2026-02-02 21:47:00|||||||||1
1770069000000|2026-02-02 21:50:00|||||||||1
1770069030000|2026-02-02 21:50:30|||||||||2
1770069060000|2026-02-02 21:51:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|38
1770069080000|2026-02-02 21:51:20|||||||||2
1770069140000|2026-02-02 21:52:20|||||||||2
1770069240000|2026-02-02 21:54:00|||||||||2
1770069340000|2026-02-02 21:55:40|||||||||15
1770069360000|2026-02-02 21:56:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1770069370000|2026-02-02 21:56:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1770069420000|2026-02-02 21:57:00|||||||||16
1770069460000|2026-02-02 21:57:40|||||||||28
1770069470000|2026-02-02 21:57:50|||||||||2
1770069480000|2026-02-02 21:58:00|||||||||1
1770069550000|2026-02-02 21:59:10|||||||||9
1770069570000|2026-02-02 21:59:30|||||||||46
1770069590000|2026-02-02 21:59:50|||||||||13
1770073200000|2026-02-02 23:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770073210000|2026-02-02 23:00:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1770073220000|2026-02-02 23:00:20|||||||||5
1770073240000|2026-02-02 23:00:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|11
1770073250000|2026-02-02 23:00:50|||||||||2
1770073290000|2026-02-02 23:01:30|||||||||2
1770073300000|2026-02-02 23:01:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|15
1770073320000|2026-02-02 23:02:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1770073430000|2026-02-02 23:03:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|51
1770073470000|2026-02-02 23:04:30|||||||||1
1770073610000|2026-02-02 23:06:50|||||||||6
1770073700000|2026-02-02 23:08:20|||||||||1
1770073860000|2026-02-02 23:11:00|||||||||1
1770074310000|2026-02-02 23:18:30|||||||||3
1770074430000|2026-02-02 23:20:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|45
1770074450000|2026-02-02 23:20:50|||||||||82
1770074520000|2026-02-02 23:22:00|||||||||2
1770074550000|2026-02-02 23:22:30|||||||||2
1770074730000|2026-02-02 23:25:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|36
1770074750000|2026-02-02 23:25:50|||||||||2
1770074770000|2026-02-02 23:26:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|20
1770074850000|2026-02-02 23:27:30|||||||||1
1770074890000|2026-02-02 23:28:10|||||||||3
1770074920000|2026-02-02 23:28:40|||||||||1
1770074970000|2026-02-02 23:29:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1770075000000|2026-02-02 23:30:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|16
1770075070000|2026-02-02 23:31:10|||||||||2
1770075080000|2026-02-02 23:31:20|||||||||2
1770075160000|2026-02-02 23:32:40|||||||||1
1770075290000|2026-02-02 23:34:50|||||||||4
1770075300000|2026-02-02 23:35:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1770075430000|2026-02-02 23:37:10|||||||||1
1770075440000|2026-02-02 23:37:20|||||||||1
1770075480000|2026-02-02 23:38:00|||||||||1
1770075490000|2026-02-02 23:38:10|||||||||6
1770075520000|2026-02-02 23:38:40|||||||||2
1770075560000|2026-02-02 23:39:20|||||||||1
1770075630000|2026-02-02 23:40:30|||||||||2
1770075640000|2026-02-02 23:40:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1770075650000|2026-02-02 23:40:50|||||||||15
1770075700000|2026-02-02 23:41:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1770075720000|2026-02-02 23:42:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|10
1770075730000|2026-02-02 23:42:10|||||||||7
1770075760000|2026-02-02 23:42:40|||||||||1
1770075800000|2026-02-02 23:43:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1770075850000|2026-02-02 23:44:10|||||||||1
1770075980000|2026-02-02 23:46:20|||||||||1
1770076160000|2026-02-02 23:49:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1770076250000|2026-02-02 23:50:50|||||||||1
1770076380000|2026-02-02 23:53:00|||||||||1
1770076730000|2026-02-02 23:58:50|||||||||1
1770076800000|2026-02-03 00:00:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|37
1770076940000|2026-02-03 00:02:20|||||||||3
1770076950000|2026-02-03 00:02:30|||||||||17
1770077150000|2026-02-03 00:05:50|||||||||1
1770077160000|2026-02-03 00:06:00|||||||||1
1770077210000|2026-02-03 00:06:50|||||||||1
1770077310000|2026-02-03 00:08:30|||||||||4
1770077480000|2026-02-03 00:11:20|||||||||5
1770077640000|2026-02-03 00:14:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|53
1770077790000|2026-02-03 00:16:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1770077810000|2026-02-03 00:16:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1770077820000|2026-02-03 00:17:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1770077830000|2026-02-03 00:17:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|1
1770077950000|2026-02-03 00:19:10|||||||||10
1770078030000|2026-02-03 00:20:30|||||||||1
1770078050000|2026-02-03 00:20:50|||||||||2
1770078080000|2026-02-03 00:21:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|1
1770078090000|2026-02-03 00:21:30|||||||||1
1770078120000|2026-02-03 00:22:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1770078190000|2026-02-03 00:23:10|||||||||34
1770078840000|2026-02-03 00:34:00|||||||||1
1770078930000|2026-02-03 00:35:30|||||||||1
1770079320000|2026-02-03 00:42:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|40
1770079340000|2026-02-03 00:42:20|||||||||1
1770079370000|2026-02-03 00:42:50|||||||||1
1770079390000|2026-02-03 00:43:10|||||||||1
1770079410000|2026-02-03 00:43:30|||||||||7
1770079760000|2026-02-03 00:49:20|||||||||1
1770079800000|2026-02-03 00:50:00|||||||||1
1770079810000|2026-02-03 00:50:10|||||||||2
1770079830000|2026-02-03 00:50:30|||||||||1
1770079870000|2026-02-03 00:51:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1770079880000|2026-02-03 00:51:20|||||||||1
1770079890000|2026-02-03 00:51:30|||||||||1
1770079930000|2026-02-03 00:52:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|2
1770079950000|2026-02-03 00:52:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1770080100000|2026-02-03 00:55:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|18
1770080270000|2026-02-03 00:57:50|||||||||1
1770080480000|2026-02-03 01:01:20|||||||||1
1770080540000|2026-02-03 01:02:20|||||||||2
1770080550000|2026-02-03 01:02:30|||||||||1
1770080560000|2026-02-03 01:02:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1770080570000|2026-02-03 01:02:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|7
1770080890000|2026-02-03 01:08:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|12
1770081390000|2026-02-03 01:16:30|||||||||5
1770081490000|2026-02-03 01:18:10|||||||||2
1770081880000|2026-02-03 01:24:40|||||||||25
1770081960000|2026-02-03 01:26:00|||||||||1
1770081980000|2026-02-03 01:26:20|||||||||1
1770082000000|2026-02-03 01:26:40|||||||||2
1770082040000|2026-02-03 01:27:20|||||||||8
1770082150000|2026-02-03 01:29:10|||||||||1
1770082200000|2026-02-03 01:30:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1770082230000|2026-02-03 01:30:30|||||||||3
1770082350000|2026-02-03 01:32:30|||||||||1
1770082370000|2026-02-03 01:32:50|||||||||2
1770082560000|2026-02-03 01:36:00|||||||||5
1770082630000|2026-02-03 01:37:10|||||||||2
1770082750000|2026-02-03 01:39:10|||||||||1
1770082850000|2026-02-03 01:40:50|||||||||1
1770082860000|2026-02-03 01:41:00|||||||||5
1770082880000|2026-02-03 01:41:20|||||||||2
1770083060000|2026-02-03 01:44:20|||||||||14
1770083090000|2026-02-03 01:44:50|||||||||1
1770083300000|2026-02-03 01:48:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1770083310000|2026-02-03 01:48:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1770083580000|2026-02-03 01:53:00|||||||||1
1770084190000|2026-02-03 02:03:10|||||||||10
1770084320000|2026-02-03 02:05:20|||||||||1
1770084510000|2026-02-03 02:08:30|||||||||1
1770084550000|2026-02-03 02:09:10|||||||||1
1770084630000|2026-02-03 02:10:30|||||||||2
1770084720000|2026-02-03 02:12:00|||||||||1
1770084980000|2026-02-03 02:16:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|15
1770085030000|2026-02-03 02:17:10|||||||||7
1770085140000|2026-02-03 02:19:00|||||||||1
1770085480000|2026-02-03 02:24:40|||||||||1
1770085520000|2026-02-03 02:25:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|79
1770085600000|2026-02-03 02:26:40|||||||||1
1770085650000|2026-02-03 02:27:30|||||||||10
1770085800000|2026-02-03 02:30:00|||||||||2
1770085840000|2026-02-03 02:30:40|||||||||1
1770085930000|2026-02-03 02:32:10|||||||||3
1770086070000|2026-02-03 02:34:30|||||||||1
1770086110000|2026-02-03 02:35:10|||||||||2
1770086120000|2026-02-03 02:35:20|||||||||1
1770086230000|2026-02-03 02:37:10|||||||||2
1770086290000|2026-02-03 02:38:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|74
1770086330000|2026-02-03 02:38:50|||||||||1
1770086370000|2026-02-03 02:39:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|7
1770086510000|2026-02-03 02:41:50|||||||||1
1770086520000|2026-02-03 02:42:00|||||||||2
1770086550000|2026-02-03 02:42:30|||||||||2
1770086560000|2026-02-03 02:42:40|||||||||5
1770086590000|2026-02-03 02:43:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|15
1770086650000|2026-02-03 02:44:10|||||||||1
1770086660000|2026-02-03 02:44:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1770086830000|2026-02-03 02:47:10|||||||||1
1770086920000|2026-02-03 02:48:40|||||||||1
1770087070000|2026-02-03 02:51:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1770087130000|2026-02-03 02:52:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1770087160000|2026-02-03 02:52:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1770087210000|2026-02-03 02:53:30|||||||||1
1770087380000|2026-02-03 02:56:20|||||||||104
1770087400000|2026-02-03 02:56:40|||||||||2
1770087420000|2026-02-03 02:57:00|||||||||1
1770087610000|2026-02-03 03:00:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1770087710000|2026-02-03 03:01:50|||||||||103
1770087910000|2026-02-03 03:05:10|||||||||4
1770088020000|2026-02-03 03:07:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|39
1770088380000|2026-02-03 03:13:00|||||||||1
1770088460000|2026-02-03 03:14:20|||||||||1
1770088580000|2026-02-03 03:16:20|||||||||4
1770088640000|2026-02-03 03:17:20|||||||||2
1770088650000|2026-02-03 03:17:30|||||||||10
1770088870000|2026-02-03 03:21:10|||||||||1
1770088890000|2026-02-03 03:21:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|36
1770088910000|2026-02-03 03:21:50|||||||||2
1770089000000|2026-02-03 03:23:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1770089080000|2026-02-03 03:24:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1770089260000|2026-02-03 03:27:40|||||||||1
1770089280000|2026-02-03 03:28:00|||||||||1
1770089370000|2026-02-03 03:29:30|||||||||1
1770089400000|2026-02-03 03:30:00|||||||||2
1770089660000|2026-02-03 03:34:20|||||||||1
1770089740000|2026-02-03 03:35:40|||||||||1
1770090080000|2026-02-03 03:41:20|||||||||1
1770090310000|2026-02-03 03:45:10|||||||||13
1770090350000|2026-02-03 03:45:50|||||||||1
1770090360000|2026-02-03 03:46:00|||||||||1
1770090690000|2026-02-03 03:51:30|||||||||1
1770091030000|2026-02-03 03:57:10|||||||||1
1770091080000|2026-02-03 03:58:00|||||||||1
1770091320000|2026-02-03 04:02:00|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|37
1770091340000|2026-02-03 04:02:20|||||||||2
1770091440000|2026-02-03 04:04:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|9
1770091460000|2026-02-03 04:04:20|||||||||1
1770091580000|2026-02-03 04:06:20|||||||||3
1770091590000|2026-02-03 04:06:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1770091620000|2026-02-03 04:07:00|||||||||1
1770093040000|2026-02-03 04:30:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1770093060000|2026-02-03 04:31:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770093070000|2026-02-03 04:31:10|||||||||2
1770093080000|2026-02-03 04:31:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1770093180000|2026-02-03 04:33:00|||||||||1
1770093430000|2026-02-03 04:37:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1770093450000|2026-02-03 04:37:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1770093500000|2026-02-03 04:38:20|||||||||1
1770093630000|2026-02-03 04:40:30|||||||||7
1770093640000|2026-02-03 04:40:40|||||||||1
1770093680000|2026-02-03 04:41:20|||||||||1
1770094350000|2026-02-03 04:52:30|||||||||3
1770094640000|2026-02-03 04:57:20|||||||||1
1770094730000|2026-02-03 04:58:50|||||||||1
1770095070000|2026-02-03 05:04:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|66
1770095150000|2026-02-03 05:05:50|||||||||6
1770095250000|2026-02-03 05:07:30|||||||||5
1770095400000|2026-02-03 05:10:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1770095420000|2026-02-03 05:10:20|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1770095440000|2026-02-03 05:10:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1770095450000|2026-02-03 05:10:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1770095530000|2026-02-03 05:12:10|||||||||3
1770096030000|2026-02-03 05:20:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|34
1770096040000|2026-02-03 05:20:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1770096470000|2026-02-03 05:27:50|||||||||2
1770096730000|2026-02-03 05:32:10|||||||||1
1770097000000|2026-02-03 05:36:40|||||||||1
1770097780000|2026-02-03 05:49:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1770097840000|2026-02-03 05:50:40|||||||||1
1770097860000|2026-02-03 05:51:00|||||||||1
1770097880000|2026-02-03 05:51:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1770097960000|2026-02-03 05:52:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|12
1770097970000|2026-02-03 05:52:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1770097980000|2026-02-03 05:53:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770098140000|2026-02-03 05:55:40|||||||||1
1770098400000|2026-02-03 06:00:00|||||||||1
1770098500000|2026-02-03 06:01:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|15
1770098590000|2026-02-03 06:03:10|||||||||1
1770098610000|2026-02-03 06:03:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|3
1770098620000|2026-02-03 06:03:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1770098720000|2026-02-03 06:05:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1770099090000|2026-02-03 06:11:30|||||||||1
1770099290000|2026-02-03 06:14:50|||||||||1
1770100310000|2026-02-03 06:31:50|||||||||1
1770100610000|2026-02-03 06:36:50|||||||||1
1770101180000|2026-02-03 06:46:20|||||||||1
1770101220000|2026-02-03 06:47:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|28
1770101300000|2026-02-03 06:48:20|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|20
1770101410000|2026-02-03 06:50:10|||||||||1
1770101560000|2026-02-03 06:52:40|||||||||1
1770102000000|2026-02-03 07:00:00|||||||||2
1770102590000|2026-02-03 07:09:50|||||||||1
1770102740000|2026-02-03 07:12:20|||||||||2
1770102900000|2026-02-03 07:15:00|||||||||1
1770102940000|2026-02-03 07:15:40|||||||||1
1770103060000|2026-02-03 07:17:40|||||||||1
1770103140000|2026-02-03 07:19:00|||||||||5
1770103290000|2026-02-03 07:21:30|||||||||3
1770103570000|2026-02-03 07:26:10|||||||||1
1770103800000|2026-02-03 07:30:00|||||||||1
1770103930000|2026-02-03 07:32:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1770104010000|2026-02-03 07:33:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|54
1770104090000|2026-02-03 07:34:50|||||||||6
1770104330000|2026-02-03 07:38:50|||||||||1
1770104850000|2026-02-03 07:47:30|||||||||1
1770104900000|2026-02-03 07:48:20|||||||||6
1770104980000|2026-02-03 07:49:40|||||||||11
1770105090000|2026-02-03 07:51:30|||||||||2
1770105120000|2026-02-03 07:52:00|||||||||22
1770105440000|2026-02-03 07:57:20|||||||||1
1770105600000|2026-02-03 08:00:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|28
1770105610000|2026-02-03 08:00:10|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|8
1770105620000|2026-02-03 08:00:20|||||||||2
1770105630000|2026-02-03 08:00:30|||||||||4
1770105640000|2026-02-03 08:00:40|||||||||1
1770105660000|2026-02-03 08:01:00|||||||||1
1770105700000|2026-02-03 08:01:40|||||||||1
1770105820000|2026-02-03 08:03:40|||||||||1
1770106020000|2026-02-03 08:07:00|||||||||2
1770106120000|2026-02-03 08:08:40|||||||||1
1770106160000|2026-02-03 08:09:20|||||||||1
1770106350000|2026-02-03 08:12:30|||||||||3
1770106360000|2026-02-03 08:12:40|||||||||1
1770106370000|2026-02-03 08:12:50|||||||||1
1770106660000|2026-02-03 08:17:40|||||||||1
1770106830000|2026-02-03 08:20:30|||||||||32
1770106900000|2026-02-03 08:21:40|||||||||1
1770107040000|2026-02-03 08:24:00|||||||||1
1770107200000|2026-02-03 08:26:40|||||||||1
1770107220000|2026-02-03 08:27:00|||||||||1
1770107280000|2026-02-03 08:28:00|||||||||3
1770107300000|2026-02-03 08:28:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1770107330000|2026-02-03 08:28:50|||||||||1
1770107340000|2026-02-03 08:29:00|||||||||2
1770107400000|2026-02-03 08:30:00|||||||||1
1770107580000|2026-02-03 08:33:00|||||||||1
1770107860000|2026-02-03 08:37:40|||||||||3
1770107890000|2026-02-03 08:38:10|||||||||2
1770107920000|2026-02-03 08:38:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|31
1770107980000|2026-02-03 08:39:40|||||||||1
1770107990000|2026-02-03 08:39:50|||||||||1
1770108090000|2026-02-03 08:41:30|||||||||10
1770108120000|2026-02-03 08:42:00|||||||||10
1770108180000|2026-02-03 08:43:00|||||||||1
1770108190000|2026-02-03 08:43:10|||||||||2
1770108250000|2026-02-03 08:44:10|||||||||1
1770108310000|2026-02-03 08:45:10|||||||||1
1770108590000|2026-02-03 08:49:50|||||||||4
1770108620000|2026-02-03 08:50:20|||||||||2
1770108640000|2026-02-03 08:50:40|||||||||2
1770108650000|2026-02-03 08:50:50|||||||||4
1770108660000|2026-02-03 08:51:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1770108670000|2026-02-03 08:51:10|||||||||1
1770108680000|2026-02-03 08:51:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1770108700000|2026-02-03 08:51:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1770108710000|2026-02-03 08:51:50|||||||||1
1770108770000|2026-02-03 08:52:50|||||||||1
1770108800000|2026-02-03 08:53:20|||||||||1
1770108840000|2026-02-03 08:54:00|||||||||1
1770108880000|2026-02-03 08:54:40|||||||||16
1770109040000|2026-02-03 08:57:20|||||||||1
1770109150000|2026-02-03 08:59:10|||||||||1
1770109160000|2026-02-03 08:59:20|||||||||3
1770109190000|2026-02-03 08:59:50|||||||||39
1770109200000|2026-02-03 09:00:00|||||||||1
1770109250000|2026-02-03 09:00:50|||||||||1
1770109400000|2026-02-03 09:03:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|21
1770109420000|2026-02-03 09:03:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1770109450000|2026-02-03 09:04:10|||||||||1
1770109500000|2026-02-03 09:05:00|||||||||1
1770109550000|2026-02-03 09:05:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1770109570000|2026-02-03 09:06:10|||||||||13
1770109590000|2026-02-03 09:06:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1770109600000|2026-02-03 09:06:40|||||||||1
1770109620000|2026-02-03 09:07:00|||||||||1
1770109640000|2026-02-03 09:07:20|||||||||2
1770109690000|2026-02-03 09:08:10|||||||||3
1770109740000|2026-02-03 09:09:00|||||||||2
1770109750000|2026-02-03 09:09:10|||||||||1
1770109790000|2026-02-03 09:09:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|4
1770109800000|2026-02-03 09:10:00|||||||||2
1770109880000|2026-02-03 09:11:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1770109890000|2026-02-03 09:11:30|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|1
1770109930000|2026-02-03 09:12:10|||||||||2
1770109950000|2026-02-03 09:12:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|12
1770109970000|2026-02-03 09:12:50|||||||||4
1770110010000|2026-02-03 09:13:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1770110020000|2026-02-03 09:13:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1770110060000|2026-02-03 09:14:20|||||||||1
1770110110000|2026-02-03 09:15:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1770110190000|2026-02-03 09:16:30|||||||||2
1770110210000|2026-02-03 09:16:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|34
1770110220000|2026-02-03 09:17:00|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|52
1770110260000|2026-02-03 09:17:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1770110270000|2026-02-03 09:17:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1770110280000|2026-02-03 09:18:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1770110300000|2026-02-03 09:18:20|||||||||2
1770110310000|2026-02-03 09:18:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1770110320000|2026-02-03 09:18:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1770110500000|2026-02-03 09:21:40|||||||||2
1770110620000|2026-02-03 09:23:40|||||||||1
1770110660000|2026-02-03 09:24:20|||||||||21
1770110690000|2026-02-03 09:24:50|||||||||14
1770110700000|2026-02-03 09:25:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1770110730000|2026-02-03 09:25:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1770110740000|2026-02-03 09:25:40|||||||||1
1770110760000|2026-02-03 09:26:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|24
1770110780000|2026-02-03 09:26:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|21
1770110790000|2026-02-03 09:26:30|||||||||1
1770110810000|2026-02-03 09:26:50|||||||||10
1770110840000|2026-02-03 09:27:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1770110870000|2026-02-03 09:27:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1770110890000|2026-02-03 09:28:10|||||||||1
1770110970000|2026-02-03 09:29:30|||||||||1
1770111030000|2026-02-03 09:30:30|||||||||10
1770111150000|2026-02-03 09:32:30|||||||||2
1770111220000|2026-02-03 09:33:40|||||||||94
1770111280000|2026-02-03 09:34:40|||||||||3
1770111320000|2026-02-03 09:35:20|||||||||11
1770111330000|2026-02-03 09:35:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1770111380000|2026-02-03 09:36:20|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|3
1770111400000|2026-02-03 09:36:40|||||||||1
1770111410000|2026-02-03 09:36:50|||||||||1
1770111430000|2026-02-03 09:37:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|1
1770111500000|2026-02-03 09:38:20|||||||||14
1770111510000|2026-02-03 09:38:30|||||||||2
1770111530000|2026-02-03 09:38:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1770111580000|2026-02-03 09:39:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1770111590000|2026-02-03 09:39:50|||||||||13
1770111600000|2026-02-03 09:40:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1770111610000|2026-02-03 09:40:10|18.71|18.55|18.72|18.56|18.72|18.56|18.7|18.54|0
1770111640000|2026-02-03 09:40:40|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1770111650000|2026-02-03 09:40:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|3
1770111730000|2026-02-03 09:42:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1770111830000|2026-02-03 09:43:50|||||||||1
1770111870000|2026-02-03 09:44:30|||||||||7
1770111930000|2026-02-03 09:45:30|||||||||29
1770111960000|2026-02-03 09:46:00|||||||||1
1770111980000|2026-02-03 09:46:20|||||||||1
1770112030000|2026-02-03 09:47:10|||||||||1
1770112080000|2026-02-03 09:48:00|||||||||21
1770112330000|2026-02-03 09:52:10|||||||||1
1770112550000|2026-02-03 09:55:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1770112560000|2026-02-03 09:56:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1770112680000|2026-02-03 09:58:00|||||||||1
1770112720000|2026-02-03 09:58:40|||||||||1
1770112780000|2026-02-03 09:59:40|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|12
1770112800000|2026-02-03 10:00:00|||||||||1
1770113130000|2026-02-03 10:05:30|||||||||11
1770113360000|2026-02-03 10:09:20|||||||||1
1770113500000|2026-02-03 10:11:40|||||||||4
1770113510000|2026-02-03 10:11:50|||||||||1
1770113630000|2026-02-03 10:13:50|||||||||1
1770113770000|2026-02-03 10:16:10|||||||||1
1770113970000|2026-02-03 10:19:30|||||||||1
1770114230000|2026-02-03 10:23:50|||||||||1
1770114300000|2026-02-03 10:25:00|||||||||12
1770114380000|2026-02-03 10:26:20|||||||||6
1770114390000|2026-02-03 10:26:30|||||||||1
1770114400000|2026-02-03 10:26:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1770114430000|2026-02-03 10:27:10|||||||||52
1770114440000|2026-02-03 10:27:20|||||||||1
1770114450000|2026-02-03 10:27:30|||||||||24
1770114480000|2026-02-03 10:28:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1770114510000|2026-02-03 10:28:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1770114710000|2026-02-03 10:31:50|||||||||1
1770114740000|2026-02-03 10:32:20|||||||||1
1770114760000|2026-02-03 10:32:40|||||||||1
1770115010000|2026-02-03 10:36:50|||||||||1
1770115030000|2026-02-03 10:37:10|||||||||5
1770115200000|2026-02-03 10:40:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|13
1770115220000|2026-02-03 10:40:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1770115240000|2026-02-03 10:40:40|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|1
1770115300000|2026-02-03 10:41:40|||||||||7
1770115310000|2026-02-03 10:41:50|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|2
1770115320000|2026-02-03 10:42:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1770115350000|2026-02-03 10:42:30|||||||||1
1770115370000|2026-02-03 10:42:50|18.67|18.51|18.66|18.5|18.67|18.51|18.65|18.49|37
1770115380000|2026-02-03 10:43:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1770115400000|2026-02-03 10:43:20|||||||||1
1770115570000|2026-02-03 10:46:10|||||||||1
1770115590000|2026-02-03 10:46:30|||||||||1
1770115600000|2026-02-03 10:46:40|||||||||1
1770115630000|2026-02-03 10:47:10|||||||||5
1770115680000|2026-02-03 10:48:00|||||||||80
1770115690000|2026-02-03 10:48:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1770115710000|2026-02-03 10:48:30|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|1
1770115800000|2026-02-03 10:50:00|||||||||1
1770115830000|2026-02-03 10:50:30|||||||||1
1770115910000|2026-02-03 10:51:50|||||||||1
1770115980000|2026-02-03 10:53:00|||||||||1
1770116450000|2026-02-03 11:00:50|||||||||1
1770116460000|2026-02-03 11:01:00|||||||||1
1770116510000|2026-02-03 11:01:50|||||||||3
1770116550000|2026-02-03 11:02:30|||||||||5
1770116570000|2026-02-03 11:02:50|||||||||8
1770116580000|2026-02-03 11:03:00|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|1
1770116590000|2026-02-03 11:03:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1770116600000|2026-02-03 11:03:20|||||||||1
1770116610000|2026-02-03 11:03:30|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|0
1770116620000|2026-02-03 11:03:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1770116630000|2026-02-03 11:03:50|||||||||1
1770116710000|2026-02-03 11:05:10|||||||||1
1770116770000|2026-02-03 11:06:10|||||||||1
1770116990000|2026-02-03 11:09:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|2
1770117030000|2026-02-03 11:10:30|||||||||1
1770117640000|2026-02-03 11:20:40|||||||||1
1770117740000|2026-02-03 11:22:20|||||||||2
1770117870000|2026-02-03 11:24:30|||||||||1
1770117960000|2026-02-03 11:26:00|||||||||11
1770118040000|2026-02-03 11:27:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1770118100000|2026-02-03 11:28:20|||||||||1
1770118150000|2026-02-03 11:29:10|||||||||4
1770118160000|2026-02-03 11:29:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1770118220000|2026-02-03 11:30:20|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|48
1770118260000|2026-02-03 11:31:00|||||||||3
1770118450000|2026-02-03 11:34:10|||||||||1
1770118570000|2026-02-03 11:36:10|||||||||31
1770118790000|2026-02-03 11:39:50|||||||||6
1770118900000|2026-02-03 11:41:40|||||||||1
1770118940000|2026-02-03 11:42:20|||||||||1
1770118950000|2026-02-03 11:42:30|||||||||1
1770118980000|2026-02-03 11:43:00|||||||||1
1770119440000|2026-02-03 11:50:40|||||||||24
1770119520000|2026-02-03 11:52:00|||||||||1
1770119590000|2026-02-03 11:53:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|31
1770119610000|2026-02-03 11:53:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|3
1770119680000|2026-02-03 11:54:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1770119700000|2026-02-03 11:55:00|||||||||1
1770119730000|2026-02-03 11:55:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|23
1770119780000|2026-02-03 11:56:20|||||||||1
1770119930000|2026-02-03 11:58:50|||||||||1
1770120010000|2026-02-03 12:00:10|||||||||1
1770120030000|2026-02-03 12:00:30|||||||||2
1770120040000|2026-02-03 12:00:40|||||||||2
1770120110000|2026-02-03 12:01:50|||||||||42
1770120140000|2026-02-03 12:02:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|10
1770120180000|2026-02-03 12:03:00|||||||||2
1770120260000|2026-02-03 12:04:20|||||||||1
1770120360000|2026-02-03 12:06:00|||||||||1
1770120400000|2026-02-03 12:06:40|||||||||1
1770120680000|2026-02-03 12:11:20|||||||||3
1770120760000|2026-02-03 12:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1770120830000|2026-02-03 12:13:50|||||||||1
1770121200000|2026-02-03 12:20:00|||||||||1
1770121220000|2026-02-03 12:20:20|||||||||3
1770121260000|2026-02-03 12:21:00|||||||||1
1770121390000|2026-02-03 12:23:10|||||||||24
1770121480000|2026-02-03 12:24:40|||||||||8
1770121510000|2026-02-03 12:25:10|||||||||1
1770121590000|2026-02-03 12:26:30|||||||||10
1770121670000|2026-02-03 12:27:50|||||||||2
1770121680000|2026-02-03 12:28:00|||||||||11
1770121690000|2026-02-03 12:28:10|||||||||17
1770121730000|2026-02-03 12:28:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1770121820000|2026-02-03 12:30:20|||||||||5
1770121880000|2026-02-03 12:31:20|||||||||3
1770121890000|2026-02-03 12:31:30|||||||||2
1770121950000|2026-02-03 12:32:30|||||||||1
1770121980000|2026-02-03 12:33:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1770121990000|2026-02-03 12:33:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1770122000000|2026-02-03 12:33:20|||||||||1
1770122010000|2026-02-03 12:33:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1770122180000|2026-02-03 12:36:20|||||||||1
1770122270000|2026-02-03 12:37:50|||||||||2
1770122390000|2026-02-03 12:39:50|||||||||1
1770122430000|2026-02-03 12:40:30|||||||||1
1770122450000|2026-02-03 12:40:50|||||||||2
1770122520000|2026-02-03 12:42:00|||||||||2
1770122690000|2026-02-03 12:44:50|||||||||1
1770122710000|2026-02-03 12:45:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|59
1770122720000|2026-02-03 12:45:20|||||||||2
1770122760000|2026-02-03 12:46:00|||||||||4
1770122770000|2026-02-03 12:46:10|||||||||53
1770122820000|2026-02-03 12:47:00|||||||||6
1770122860000|2026-02-03 12:47:40|||||||||1
1770123020000|2026-02-03 12:50:20|||||||||1
1770123030000|2026-02-03 12:50:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|37
1770123050000|2026-02-03 12:50:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1770123170000|2026-02-03 12:52:50|||||||||2
1770123180000|2026-02-03 12:53:00|||||||||1
1770123490000|2026-02-03 12:58:10|||||||||1
1770123610000|2026-02-03 13:00:10|||||||||1
1770123780000|2026-02-03 13:03:00|||||||||1
1770123910000|2026-02-03 13:05:10|||||||||1
1770124180000|2026-02-03 13:09:40|||||||||1
1770124200000|2026-02-03 13:10:00|||||||||1
1770124420000|2026-02-03 13:13:40|||||||||1
1770124480000|2026-02-03 13:14:40|||||||||1
1770124500000|2026-02-03 13:15:00|||||||||1
1770124660000|2026-02-03 13:17:40|||||||||1
1770124790000|2026-02-03 13:19:50|||||||||1
1770124830000|2026-02-03 13:20:30|||||||||5
1770124860000|2026-02-03 13:21:00|||||||||1
1770125040000|2026-02-03 13:24:00|||||||||7
1770125270000|2026-02-03 13:27:50|||||||||1
1770125280000|2026-02-03 13:28:00|||||||||1
1770125390000|2026-02-03 13:29:50|||||||||1
1770125410000|2026-02-03 13:30:10|||||||||10
1770125540000|2026-02-03 13:32:20|||||||||1
1770125590000|2026-02-03 13:33:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|31
1770125600000|2026-02-03 13:33:20|||||||||1
1770125610000|2026-02-03 13:33:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|36
1770125620000|2026-02-03 13:33:40|||||||||8
1770125630000|2026-02-03 13:33:50|||||||||4
1770125660000|2026-02-03 13:34:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1770125690000|2026-02-03 13:34:50|||||||||12
1770125730000|2026-02-03 13:35:30|||||||||18
1770125740000|2026-02-03 13:35:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|3
1770125850000|2026-02-03 13:37:30|||||||||1
1770125930000|2026-02-03 13:38:50|||||||||1
1770126020000|2026-02-03 13:40:20|||||||||1
1770126070000|2026-02-03 13:41:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|18
1770126100000|2026-02-03 13:41:40|||||||||2
1770126160000|2026-02-03 13:42:40|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|2
1770126170000|2026-02-03 13:42:50|||||||||2
1770126180000|2026-02-03 13:43:00|||||||||2
1770126200000|2026-02-03 13:43:20|||||||||2
1770126230000|2026-02-03 13:43:50|||||||||1
1770126240000|2026-02-03 13:44:00|||||||||1
1770126280000|2026-02-03 13:44:40|||||||||10
1770126290000|2026-02-03 13:44:50|||||||||1
1770126300000|2026-02-03 13:45:00|||||||||10
1770126340000|2026-02-03 13:45:40|||||||||2
1770126370000|2026-02-03 13:46:10|||||||||1
1770126420000|2026-02-03 13:47:00|||||||||2
1770126450000|2026-02-03 13:47:30|||||||||1
1770126550000|2026-02-03 13:49:10|||||||||2
1770126570000|2026-02-03 13:49:30|||||||||1
1770126610000|2026-02-03 13:50:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1770126620000|2026-02-03 13:50:20|||||||||1
1770126630000|2026-02-03 13:50:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|98
1770126660000|2026-02-03 13:51:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|10
1770126670000|2026-02-03 13:51:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|19
1770126680000|2026-02-03 13:51:20|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|1
1770126780000|2026-02-03 13:53:00|||||||||3
1770126880000|2026-02-03 13:54:40|||||||||39
1770126890000|2026-02-03 13:54:50|||||||||7
1770126900000|2026-02-03 13:55:00|||||||||1
1770126910000|2026-02-03 13:55:10|||||||||1
1770126930000|2026-02-03 13:55:30|||||||||1
1770126940000|2026-02-03 13:55:40|||||||||3
1770126950000|2026-02-03 13:55:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|55
1770126960000|2026-02-03 13:56:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1770126970000|2026-02-03 13:56:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|9
1770126990000|2026-02-03 13:56:30|||||||||1
1770127020000|2026-02-03 13:57:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1770127030000|2026-02-03 13:57:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|2
1770127060000|2026-02-03 13:57:40|||||||||2
1770127070000|2026-02-03 13:57:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|5
1770127140000|2026-02-03 13:59:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|9
1770127170000|2026-02-03 13:59:30|||||||||36
1770127190000|2026-02-03 13:59:50|||||||||1
1770127200000|2026-02-03 14:00:00|||||||||3
1770127220000|2026-02-03 14:00:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1770127230000|2026-02-03 14:00:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1770127260000|2026-02-03 14:01:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|14
1770127270000|2026-02-03 14:01:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|13
1770127330000|2026-02-03 14:02:10|||||||||1
1770127350000|2026-02-03 14:02:30|||||||||7
1770127370000|2026-02-03 14:02:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|2
1770127380000|2026-02-03 14:03:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1770127400000|2026-02-03 14:03:20|||||||||1
1770127430000|2026-02-03 14:03:50|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|20
1770127440000|2026-02-03 14:04:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1770127450000|2026-02-03 14:04:10|||||||||1
1770127470000|2026-02-03 14:04:30|||||||||1
1770127590000|2026-02-03 14:06:30|||||||||1
1770127660000|2026-02-03 14:07:40|||||||||1
1770127700000|2026-02-03 14:08:20|||||||||1
1770127760000|2026-02-03 14:09:20|||||||||10
1770127780000|2026-02-03 14:09:40|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|94
1770127790000|2026-02-03 14:09:50|||||||||1
1770127810000|2026-02-03 14:10:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|215
1770127840000|2026-02-03 14:10:40|||||||||1
1770127900000|2026-02-03 14:11:40|||||||||30
1770127940000|2026-02-03 14:12:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1770128020000|2026-02-03 14:13:40|||||||||2
1770128030000|2026-02-03 14:13:50|||||||||1
1770128050000|2026-02-03 14:14:10|||||||||1
1770128080000|2026-02-03 14:14:40|||||||||1
1770128110000|2026-02-03 14:15:10|||||||||2
1770128120000|2026-02-03 14:15:20|||||||||2
1770128130000|2026-02-03 14:15:30|||||||||5
1770128140000|2026-02-03 14:15:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|61
1770128150000|2026-02-03 14:15:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|9
1770128170000|2026-02-03 14:16:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|72
1770128180000|2026-02-03 14:16:20|||||||||1
1770128200000|2026-02-03 14:16:40|||||||||3
1770128230000|2026-02-03 14:17:10|||||||||4
1770128250000|2026-02-03 14:17:30|||||||||2
1770128260000|2026-02-03 14:17:40|||||||||25
1770128320000|2026-02-03 14:18:40|||||||||1
1770128330000|2026-02-03 14:18:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1770128340000|2026-02-03 14:19:00|||||||||1
1770128370000|2026-02-03 14:19:30|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|5
1770128390000|2026-02-03 14:19:50|||||||||1
1770128400000|2026-02-03 14:20:00|||||||||3
1770128440000|2026-02-03 14:20:40|||||||||255
1770128540000|2026-02-03 14:22:20|||||||||30
1770128550000|2026-02-03 14:22:30|||||||||10
1770128600000|2026-02-03 14:23:20|||||||||1
1770128720000|2026-02-03 14:25:20|||||||||4
1770128730000|2026-02-03 14:25:30|||||||||2
1770128740000|2026-02-03 14:25:40|||||||||1
1770128750000|2026-02-03 14:25:50|||||||||1
1770128760000|2026-02-03 14:26:00|||||||||1
1770128770000|2026-02-03 14:26:10|||||||||1
1770128780000|2026-02-03 14:26:20|||||||||2
1770128790000|2026-02-03 14:26:30|||||||||1
1770128820000|2026-02-03 14:27:00|||||||||49
1770128870000|2026-02-03 14:27:50|||||||||5
1770128910000|2026-02-03 14:28:30|||||||||1
1770128920000|2026-02-03 14:28:40|||||||||25
1770128940000|2026-02-03 14:29:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|3
1770128950000|2026-02-03 14:29:10|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|99
1770128960000|2026-02-03 14:29:20|||||||||13
1770128970000|2026-02-03 14:29:30|||||||||4
1770128980000|2026-02-03 14:29:40|||||||||2
1770128990000|2026-02-03 14:29:50|||||||||15
1770129000000|2026-02-03 14:30:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|136
1770129010000|2026-02-03 14:30:10|||||||||4
1770129020000|2026-02-03 14:30:20|||||||||25
1770129030000|2026-02-03 14:30:30|||||||||4
1770129040000|2026-02-03 14:30:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|298
1770129050000|2026-02-03 14:30:50|||||||||47
1770129060000|2026-02-03 14:31:00|||||||||3
1770129070000|2026-02-03 14:31:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|26
1770129080000|2026-02-03 14:31:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|40
1770129090000|2026-02-03 14:31:30|||||||||37
1770129100000|2026-02-03 14:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|169
1770129110000|2026-02-03 14:31:50|||||||||10
1770129120000|2026-02-03 14:32:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|20
1770129130000|2026-02-03 14:32:10|||||||||74
1770129150000|2026-02-03 14:32:30|||||||||2
1770129160000|2026-02-03 14:32:40|||||||||28
1770129170000|2026-02-03 14:32:50|||||||||10
1770129190000|2026-02-03 14:33:10|||||||||1
1770129200000|2026-02-03 14:33:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|215
1770129210000|2026-02-03 14:33:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|39
1770129220000|2026-02-03 14:33:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|14
1770129230000|2026-02-03 14:33:50|||||||||3
1770129240000|2026-02-03 14:34:00|||||||||59
1770129260000|2026-02-03 14:34:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|86
1770129270000|2026-02-03 14:34:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|135
1770129280000|2026-02-03 14:34:40|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|51
1770129290000|2026-02-03 14:34:50|||||||||3
1770129300000|2026-02-03 14:35:00|||||||||1
1770129310000|2026-02-03 14:35:10|||||||||17
1770129320000|2026-02-03 14:35:20|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|179
1770129330000|2026-02-03 14:35:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|7
1770129340000|2026-02-03 14:35:40|||||||||2
1770129350000|2026-02-03 14:35:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|193
1770129360000|2026-02-03 14:36:00|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|10
1770129370000|2026-02-03 14:36:10|||||||||1
1770129380000|2026-02-03 14:36:20|||||||||6
1770129390000|2026-02-03 14:36:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1770129400000|2026-02-03 14:36:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|8
1770129410000|2026-02-03 14:36:50|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|32
1770129420000|2026-02-03 14:37:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1770129430000|2026-02-03 14:37:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|45
1770129440000|2026-02-03 14:37:20|18.84|18.68|18.84|18.68|18.85|18.69|18.83|18.67|5
1770129450000|2026-02-03 14:37:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|5
1770129460000|2026-02-03 14:37:40|||||||||3
1770129470000|2026-02-03 14:37:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1770129480000|2026-02-03 14:38:00|||||||||1
1770129490000|2026-02-03 14:38:10|18.85|18.69|18.88|18.72|18.88|18.72|18.84|18.68|6
1770129500000|2026-02-03 14:38:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|15
1770129510000|2026-02-03 14:38:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1770129520000|2026-02-03 14:38:40|18.82|18.66|18.83|18.67|18.83|18.67|18.8|18.64|69
1770129530000|2026-02-03 14:38:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|52
1770129540000|2026-02-03 14:39:00|||||||||12
1770129550000|2026-02-03 14:39:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|10
1770129560000|2026-02-03 14:39:20|18.83|18.67|18.83|18.67|18.85|18.69|18.8|18.64|46
1770129570000|2026-02-03 14:39:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|27
1770129580000|2026-02-03 14:39:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|10
1770129590000|2026-02-03 14:39:50|||||||||2
1770129600000|2026-02-03 14:40:00|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|77
1770129610000|2026-02-03 14:40:10|18.82|18.66|18.8|18.64|18.83|18.67|18.8|18.64|68
1770129630000|2026-02-03 14:40:30|||||||||6
1770129640000|2026-02-03 14:40:40|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|19
1770129650000|2026-02-03 14:40:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|19
1770129660000|2026-02-03 14:41:00|||||||||3
1770129670000|2026-02-03 14:41:10|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|35
1770129680000|2026-02-03 14:41:20|||||||||5
1770129690000|2026-02-03 14:41:30|||||||||1
1770129720000|2026-02-03 14:42:00|||||||||7
1770129740000|2026-02-03 14:42:20|||||||||79
1770129750000|2026-02-03 14:42:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1770129760000|2026-02-03 14:42:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|26
1770129770000|2026-02-03 14:42:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|8
1770129780000|2026-02-03 14:43:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|146
1770129790000|2026-02-03 14:43:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|74
1770129800000|2026-02-03 14:43:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1770129810000|2026-02-03 14:43:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1770129820000|2026-02-03 14:43:40|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1770129830000|2026-02-03 14:43:50|||||||||5
1770129850000|2026-02-03 14:44:10|||||||||9
1770129860000|2026-02-03 14:44:20|||||||||6
1770129870000|2026-02-03 14:44:30|||||||||4
1770129880000|2026-02-03 14:44:40|||||||||2
1770129890000|2026-02-03 14:44:50|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|21
1770129900000|2026-02-03 14:45:00|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|53
1770129910000|2026-02-03 14:45:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|72
1770129920000|2026-02-03 14:45:20|||||||||50
1770129930000|2026-02-03 14:45:30|||||||||14
1770129940000|2026-02-03 14:45:40|18.87|18.71|18.85|18.69|18.88|18.72|18.85|18.69|40
1770129950000|2026-02-03 14:45:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|5
1770129970000|2026-02-03 14:46:10|||||||||5
1770129980000|2026-02-03 14:46:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1770129990000|2026-02-03 14:46:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1770130000000|2026-02-03 14:46:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|6
1770130010000|2026-02-03 14:46:50|||||||||6
1770130020000|2026-02-03 14:47:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|33
1770130030000|2026-02-03 14:47:10|18.78|18.62|18.78|18.62|18.8|18.64|18.78|18.62|65
1770130040000|2026-02-03 14:47:20|||||||||5
1770130050000|2026-02-03 14:47:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|3
1770130060000|2026-02-03 14:47:40|||||||||1
1770130080000|2026-02-03 14:48:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|161
1770130090000|2026-02-03 14:48:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770130110000|2026-02-03 14:48:30|||||||||6
1770130130000|2026-02-03 14:48:50|||||||||1
1770130140000|2026-02-03 14:49:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|84
1770130150000|2026-02-03 14:49:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|17
1770130170000|2026-02-03 14:49:30|||||||||5
1770130180000|2026-02-03 14:49:40|||||||||3
1770130190000|2026-02-03 14:49:50|||||||||8
1770130200000|2026-02-03 14:50:00|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|56
1770130210000|2026-02-03 14:50:10|||||||||8
1770130220000|2026-02-03 14:50:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1770130230000|2026-02-03 14:50:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|3
1770130240000|2026-02-03 14:50:40|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|22
1770130250000|2026-02-03 14:50:50|||||||||15
1770130260000|2026-02-03 14:51:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|27
1770130270000|2026-02-03 14:51:10|||||||||13
1770130280000|2026-02-03 14:51:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|13
1770130290000|2026-02-03 14:51:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|7
1770130300000|2026-02-03 14:51:40|||||||||1
1770130310000|2026-02-03 14:51:50|||||||||1
1770130320000|2026-02-03 14:52:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1770130330000|2026-02-03 14:52:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|20
1770130340000|2026-02-03 14:52:20|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|4
1770130350000|2026-02-03 14:52:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|21
1770130360000|2026-02-03 14:52:40|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|10
1770130370000|2026-02-03 14:52:50|||||||||13
1770130380000|2026-02-03 14:53:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|25
1770130390000|2026-02-03 14:53:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|43
1770130400000|2026-02-03 14:53:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|113
1770130420000|2026-02-03 14:53:40|||||||||2
1770130440000|2026-02-03 14:54:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|7
1770130450000|2026-02-03 14:54:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1770130460000|2026-02-03 14:54:20|||||||||1
1770130470000|2026-02-03 14:54:30|||||||||9
1770130490000|2026-02-03 14:54:50|18.8|18.64|18.88|18.72|18.88|18.72|18.8|18.64|96
1770130500000|2026-02-03 14:55:00|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|127
1770130510000|2026-02-03 14:55:10|||||||||27
1770130520000|2026-02-03 14:55:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|14
1770130530000|2026-02-03 14:55:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|35
1770130550000|2026-02-03 14:55:50|||||||||5
1770130560000|2026-02-03 14:56:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|128
1770130570000|2026-02-03 14:56:10|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|45
1770130580000|2026-02-03 14:56:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|27
1770130590000|2026-02-03 14:56:30|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|49
1770130600000|2026-02-03 14:56:40|18.91|18.75|18.94|18.78|18.95|18.79|18.91|18.75|4
1770130610000|2026-02-03 14:56:50|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|6
1770130620000|2026-02-03 14:57:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|34
1770130630000|2026-02-03 14:57:10|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|22
1770130640000|2026-02-03 14:57:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1770130650000|2026-02-03 14:57:30|18.98|18.82|18.96|18.8|18.98|18.82|18.95|18.79|47
1770130660000|2026-02-03 14:57:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|6
1770130670000|2026-02-03 14:57:50|19|18.84|19|18.84|19|18.84|18.98|18.82|7
1770130680000|2026-02-03 14:58:00|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|3
1770130690000|2026-02-03 14:58:10|18.99|18.83|19|18.84|19|18.84|18.98|18.82|114
1770130700000|2026-02-03 14:58:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|1
1770130710000|2026-02-03 14:58:30|||||||||38
1770130720000|2026-02-03 14:58:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|95
1770130730000|2026-02-03 14:58:50|||||||||30
1770130740000|2026-02-03 14:59:00|||||||||25
1770130750000|2026-02-03 14:59:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|12
1770130760000|2026-02-03 14:59:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1770130770000|2026-02-03 14:59:30|19.01|18.85|19|18.84|19.03|18.87|19|18.84|46
1770130780000|2026-02-03 14:59:40|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|21
1770130790000|2026-02-03 14:59:50|19.01|18.85|19.01|18.85|19.03|18.87|19|18.84|27
1770130800000|2026-02-03 15:00:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|106
1770130810000|2026-02-03 15:00:10|||||||||3
1770130820000|2026-02-03 15:00:20|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|211
1770130830000|2026-02-03 15:00:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|84
1770130840000|2026-02-03 15:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|23
1770130850000|2026-02-03 15:00:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|54
1770130860000|2026-02-03 15:01:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|8
1770130870000|2026-02-03 15:01:10|||||||||19
1770130880000|2026-02-03 15:01:20|||||||||68
1770130890000|2026-02-03 15:01:30|||||||||5
1770130900000|2026-02-03 15:01:40|||||||||7
1770130910000|2026-02-03 15:01:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|8
1770130920000|2026-02-03 15:02:00|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|118
1770130930000|2026-02-03 15:02:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|72
1770130940000|2026-02-03 15:02:20|||||||||10
1770130950000|2026-02-03 15:02:30|||||||||4
1770130960000|2026-02-03 15:02:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|38
1770130970000|2026-02-03 15:02:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|26
1770130980000|2026-02-03 15:03:00|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|64
1770130990000|2026-02-03 15:03:10|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|37
1770131000000|2026-02-03 15:03:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|16
1770131010000|2026-02-03 15:03:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|20
1770131020000|2026-02-03 15:03:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|30
1770131030000|2026-02-03 15:03:50|19.05|18.89|19.03|18.87|19.05|18.89|19.01|18.85|20
1770131040000|2026-02-03 15:04:00|19|18.84|19|18.84|19.03|18.87|18.98|18.82|28
1770131050000|2026-02-03 15:04:10|||||||||1
1770131060000|2026-02-03 15:04:20|||||||||7
1770131070000|2026-02-03 15:04:30|||||||||54
1770131080000|2026-02-03 15:04:40|||||||||6
1770131090000|2026-02-03 15:04:50|||||||||10
1770131100000|2026-02-03 15:05:00|||||||||17
1770131110000|2026-02-03 15:05:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|36
1770131120000|2026-02-03 15:05:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|21
1770131130000|2026-02-03 15:05:30|||||||||26
1770131140000|2026-02-03 15:05:40|||||||||1
1770131150000|2026-02-03 15:05:50|18.98|18.82|18.98|18.82|18.98|18.82|18.95|18.79|16
1770131160000|2026-02-03 15:06:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|31
1770131180000|2026-02-03 15:06:20|||||||||7
1770131190000|2026-02-03 15:06:30|||||||||1
1770131200000|2026-02-03 15:06:40|||||||||8
1770131210000|2026-02-03 15:06:50|||||||||3
1770131220000|2026-02-03 15:07:00|||||||||13
1770131230000|2026-02-03 15:07:10|19.06|18.9|19.08|18.92|19.08|18.92|19.03|18.87|25
1770131240000|2026-02-03 15:07:20|||||||||3
1770131250000|2026-02-03 15:07:30|||||||||5
1770131260000|2026-02-03 15:07:40|||||||||6
1770131270000|2026-02-03 15:07:50|||||||||3
1770131280000|2026-02-03 15:08:00|||||||||2
1770131290000|2026-02-03 15:08:10|||||||||3
1770131300000|2026-02-03 15:08:20|||||||||15
1770131310000|2026-02-03 15:08:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|63
1770131320000|2026-02-03 15:08:40|19|18.84|19|18.84|19|18.84|19|18.84|7
1770131330000|2026-02-03 15:08:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|20
1770131340000|2026-02-03 15:09:00|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|18
1770131350000|2026-02-03 15:09:10|19|18.84|19|18.84|19.03|18.87|19|18.84|38
1770131360000|2026-02-03 15:09:20|||||||||7
1770131370000|2026-02-03 15:09:30|||||||||5
1770131380000|2026-02-03 15:09:40|||||||||53
1770131390000|2026-02-03 15:09:50|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|21
1770131400000|2026-02-03 15:10:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|24
1770131410000|2026-02-03 15:10:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|1
1770131420000|2026-02-03 15:10:20|18.95|18.79|19|18.84|19|18.84|18.95|18.79|6
1770131430000|2026-02-03 15:10:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|8
1770131450000|2026-02-03 15:10:50|19|18.84|19|18.84|19|18.84|19|18.84|2
1770131460000|2026-02-03 15:11:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|1
1770131470000|2026-02-03 15:11:10|18.99|18.83|19|18.84|19|18.84|18.95|18.79|32
1770131480000|2026-02-03 15:11:20|18.98|18.82|19|18.84|19|18.84|18.95|18.79|33
1770131490000|2026-02-03 15:11:30|||||||||4
1770131500000|2026-02-03 15:11:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1770131520000|2026-02-03 15:12:00|||||||||22
1770131530000|2026-02-03 15:12:10|||||||||2
1770131540000|2026-02-03 15:12:20|||||||||12
1770131550000|2026-02-03 15:12:30|||||||||29
1770131560000|2026-02-03 15:12:40|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|14
1770131570000|2026-02-03 15:12:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|26
1770131580000|2026-02-03 15:13:00|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|78
1770131590000|2026-02-03 15:13:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1770131600000|2026-02-03 15:13:20|||||||||14
1770131610000|2026-02-03 15:13:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|31
1770131620000|2026-02-03 15:13:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|22
1770131630000|2026-02-03 15:13:50|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|30
1770131640000|2026-02-03 15:14:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|20
1770131650000|2026-02-03 15:14:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|12
1770131660000|2026-02-03 15:14:20|||||||||1
1770131670000|2026-02-03 15:14:30|||||||||15
1770131680000|2026-02-03 15:14:40|||||||||1
1770131690000|2026-02-03 15:14:50|||||||||3
1770131700000|2026-02-03 15:15:00|||||||||3
1770131710000|2026-02-03 15:15:10|||||||||3
1770131720000|2026-02-03 15:15:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|48
1770131730000|2026-02-03 15:15:30|||||||||5
1770131740000|2026-02-03 15:15:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|25
1770131750000|2026-02-03 15:15:50|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|16
1770131760000|2026-02-03 15:16:00|||||||||12
1770131770000|2026-02-03 15:16:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|101
1770131780000|2026-02-03 15:16:20|19|18.84|19|18.84|19|18.84|19|18.84|58
1770131790000|2026-02-03 15:16:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|15
1770131800000|2026-02-03 15:16:40|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|9
1770131810000|2026-02-03 15:16:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|4
1770131820000|2026-02-03 15:17:00|19.05|18.89|19.05|18.89|19.08|18.92|19.03|18.87|59
1770131830000|2026-02-03 15:17:10|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|10
1770131840000|2026-02-03 15:17:20|||||||||7
1770131850000|2026-02-03 15:17:30|||||||||1
1770131860000|2026-02-03 15:17:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|19
1770131870000|2026-02-03 15:17:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|14
1770131880000|2026-02-03 15:18:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|51
1770131890000|2026-02-03 15:18:10|||||||||5
1770131900000|2026-02-03 15:18:20|||||||||5
1770131910000|2026-02-03 15:18:30|||||||||4
1770131920000|2026-02-03 15:18:40|||||||||2
1770131930000|2026-02-03 15:18:50|||||||||5
1770131940000|2026-02-03 15:19:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|19
1770131950000|2026-02-03 15:19:10|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|87
1770131960000|2026-02-03 15:19:20|||||||||3
1770131970000|2026-02-03 15:19:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|93
1770131980000|2026-02-03 15:19:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1770131990000|2026-02-03 15:19:50|||||||||2
1770132000000|2026-02-03 15:20:00|||||||||75
1770132010000|2026-02-03 15:20:10|19|18.84|19|18.84|19.03|18.87|19|18.84|28
1770132020000|2026-02-03 15:20:20|||||||||17
1770132030000|2026-02-03 15:20:30|||||||||1
1770132040000|2026-02-03 15:20:40|||||||||4
1770132060000|2026-02-03 15:21:00|||||||||9
1770132070000|2026-02-03 15:21:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|59
1770132080000|2026-02-03 15:21:20|||||||||2
1770132090000|2026-02-03 15:21:30|19|18.84|19|18.84|19|18.84|19|18.84|43
1770132100000|2026-02-03 15:21:40|||||||||8
1770132110000|2026-02-03 15:21:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|53
1770132120000|2026-02-03 15:22:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|19
1770132130000|2026-02-03 15:22:10|||||||||2
1770132150000|2026-02-03 15:22:30|||||||||4
1770132160000|2026-02-03 15:22:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|22
1770132170000|2026-02-03 15:22:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1770132180000|2026-02-03 15:23:00|||||||||9
1770132190000|2026-02-03 15:23:10|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|31
1770132200000|2026-02-03 15:23:20|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|189
1770132210000|2026-02-03 15:23:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|43
1770132220000|2026-02-03 15:23:40|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|39
1770132230000|2026-02-03 15:23:50|||||||||1
1770132240000|2026-02-03 15:24:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|90
1770132250000|2026-02-03 15:24:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1770132260000|2026-02-03 15:24:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|44
1770132270000|2026-02-03 15:24:30|||||||||14
1770132280000|2026-02-03 15:24:40|||||||||4
1770132290000|2026-02-03 15:24:50|||||||||51
1770132300000|2026-02-03 15:25:00|||||||||6
1770132310000|2026-02-03 15:25:10|||||||||6
1770132320000|2026-02-03 15:25:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|130
1770132330000|2026-02-03 15:25:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|69
1770132340000|2026-02-03 15:25:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|16
1770132350000|2026-02-03 15:25:50|19.1|18.94|19.08|18.92|19.1|18.94|19.05|18.89|87
1770132360000|2026-02-03 15:26:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|26
1770132370000|2026-02-03 15:26:10|19|18.84|19|18.84|19|18.84|19|18.84|72
1770132380000|2026-02-03 15:26:20|18.98|18.82|18.98|18.82|18.98|18.82|18.95|18.79|101
1770132390000|2026-02-03 15:26:30|19|18.84|18.96|18.8|19|18.84|18.95|18.79|12
1770132400000|2026-02-03 15:26:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|4
1770132410000|2026-02-03 15:26:50|||||||||3
1770132420000|2026-02-03 15:27:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|56
1770132430000|2026-02-03 15:27:10|||||||||1
1770132440000|2026-02-03 15:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|37
1770132450000|2026-02-03 15:27:30|19|18.84|19|18.84|19|18.84|19|18.84|10
1770132460000|2026-02-03 15:27:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|3
1770132470000|2026-02-03 15:27:50|||||||||8
1770132480000|2026-02-03 15:28:00|||||||||5
1770132490000|2026-02-03 15:28:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|9
1770132500000|2026-02-03 15:28:20|||||||||8
1770132510000|2026-02-03 15:28:30|||||||||2
1770132520000|2026-02-03 15:28:40|||||||||15
1770132530000|2026-02-03 15:28:50|||||||||3
1770132540000|2026-02-03 15:29:00|18.98|18.82|19|18.84|19|18.84|18.95|18.79|58
1770132550000|2026-02-03 15:29:10|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|133
1770132560000|2026-02-03 15:29:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|11
1770132570000|2026-02-03 15:29:30|19|18.84|19|18.84|19|18.84|19|18.84|19
1770132580000|2026-02-03 15:29:40|||||||||6
1770132590000|2026-02-03 15:29:50|||||||||5
1770132600000|2026-02-03 15:30:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|24
1770132610000|2026-02-03 15:30:10|||||||||16
1770132620000|2026-02-03 15:30:20|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|60
1770132630000|2026-02-03 15:30:30|||||||||13
1770132640000|2026-02-03 15:30:40|||||||||3
1770132650000|2026-02-03 15:30:50|||||||||1
1770132660000|2026-02-03 15:31:00|19|18.84|19|18.84|19.03|18.87|19|18.84|41
1770132670000|2026-02-03 15:31:10|19.01|18.85|19|18.84|19.03|18.87|19|18.84|22
1770132680000|2026-02-03 15:31:20|19.01|18.85|19|18.84|19.03|18.87|19|18.84|25
1770132690000|2026-02-03 15:31:30|||||||||8
1770132700000|2026-02-03 15:31:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|18
1770132710000|2026-02-03 15:31:50|||||||||5
1770132720000|2026-02-03 15:32:00|||||||||32
1770132730000|2026-02-03 15:32:10|||||||||12
1770132740000|2026-02-03 15:32:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|77
1770132750000|2026-02-03 15:32:30|19|18.84|19|18.84|19.03|18.87|19|18.84|19
1770132760000|2026-02-03 15:32:40|||||||||1
1770132770000|2026-02-03 15:32:50|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|57
1770132780000|2026-02-03 15:33:00|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|128
1770132790000|2026-02-03 15:33:10|18.98|18.82|18.96|18.8|18.98|18.82|18.95|18.79|13
1770132800000|2026-02-03 15:33:20|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|8
1770132810000|2026-02-03 15:33:30|18.98|18.82|19|18.84|19|18.84|18.95|18.79|17
1770132820000|2026-02-03 15:33:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1770132830000|2026-02-03 15:33:50|||||||||2
1770132840000|2026-02-03 15:34:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|91
1770132850000|2026-02-03 15:34:10|||||||||9
1770132860000|2026-02-03 15:34:20|||||||||5
1770132870000|2026-02-03 15:34:30|||||||||21
1770132880000|2026-02-03 15:34:40|||||||||1
1770132900000|2026-02-03 15:35:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|26
1770132910000|2026-02-03 15:35:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|47
1770132920000|2026-02-03 15:35:20|||||||||11
1770132930000|2026-02-03 15:35:30|||||||||6
1770132940000|2026-02-03 15:35:40|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|34
1770132950000|2026-02-03 15:35:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|66
1770132960000|2026-02-03 15:36:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|26
1770132970000|2026-02-03 15:36:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|23
1770132980000|2026-02-03 15:36:20|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|26
1770132990000|2026-02-03 15:36:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|13
1770133000000|2026-02-03 15:36:40|||||||||4
1770133010000|2026-02-03 15:36:50|||||||||4
1770133020000|2026-02-03 15:37:00|||||||||7
1770133030000|2026-02-03 15:37:10|||||||||9
1770133040000|2026-02-03 15:37:20|||||||||8
1770133050000|2026-02-03 15:37:30|||||||||12
1770133060000|2026-02-03 15:37:40|||||||||5
1770133070000|2026-02-03 15:37:50|||||||||6
1770133080000|2026-02-03 15:38:00|||||||||3
1770133090000|2026-02-03 15:38:10|||||||||4
1770133100000|2026-02-03 15:38:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1770133110000|2026-02-03 15:38:30|||||||||6
1770133130000|2026-02-03 15:38:50|19|18.84|19|18.84|19|18.84|19|18.84|52
1770133140000|2026-02-03 15:39:00|19.03|18.87|19.01|18.85|19.03|18.87|19|18.84|23
1770133150000|2026-02-03 15:39:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|3
1770133160000|2026-02-03 15:39:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1770133170000|2026-02-03 15:39:30|19|18.84|19|18.84|19.03|18.87|19|18.84|8
1770133180000|2026-02-03 15:39:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|53
1770133190000|2026-02-03 15:39:50|19|18.84|19.03|18.87|19.03|18.87|19|18.84|34
1770133210000|2026-02-03 15:40:10|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|33
1770133230000|2026-02-03 15:40:30|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|8
1770133240000|2026-02-03 15:40:40|19|18.84|19|18.84|19|18.84|18.98|18.82|44
1770133250000|2026-02-03 15:40:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|140
1770133260000|2026-02-03 15:41:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1770133270000|2026-02-03 15:41:10|||||||||3
1770133280000|2026-02-03 15:41:20|||||||||1
1770133290000|2026-02-03 15:41:30|||||||||8
1770133300000|2026-02-03 15:41:40|19|18.84|19|18.84|19|18.84|19|18.84|129
1770133310000|2026-02-03 15:41:50|||||||||2
1770133320000|2026-02-03 15:42:00|||||||||14
1770133340000|2026-02-03 15:42:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|1
1770133360000|2026-02-03 15:42:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1770133370000|2026-02-03 15:42:50|||||||||2
1770133380000|2026-02-03 15:43:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|2
1770133390000|2026-02-03 15:43:10|19|18.84|19|18.84|19|18.84|19|18.84|4
1770133400000|2026-02-03 15:43:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|76
1770133410000|2026-02-03 15:43:30|19|18.84|19.03|18.87|19.03|18.87|19|18.84|55
1770133420000|2026-02-03 15:43:40|||||||||5
1770133430000|2026-02-03 15:43:50|||||||||6
1770133440000|2026-02-03 15:44:00|||||||||1
1770133450000|2026-02-03 15:44:10|||||||||3
1770133460000|2026-02-03 15:44:20|||||||||2
1770133470000|2026-02-03 15:44:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|63
1770133490000|2026-02-03 15:44:50|||||||||11
1770133500000|2026-02-03 15:45:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|63
1770133510000|2026-02-03 15:45:10|||||||||8
1770133530000|2026-02-03 15:45:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|283
1770133540000|2026-02-03 15:45:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|56
1770133550000|2026-02-03 15:45:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1770133560000|2026-02-03 15:46:00|||||||||11
1770133570000|2026-02-03 15:46:10|||||||||1
1770133590000|2026-02-03 15:46:30|||||||||13
1770133600000|2026-02-03 15:46:40|||||||||7
1770133610000|2026-02-03 15:46:50|||||||||2
1770133620000|2026-02-03 15:47:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|111
1770133630000|2026-02-03 15:47:10|||||||||8
1770133650000|2026-02-03 15:47:30|19|18.84|19|18.84|19|18.84|19|18.84|28
1770133660000|2026-02-03 15:47:40|||||||||30
1770133670000|2026-02-03 15:47:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1770133680000|2026-02-03 15:48:00|||||||||10
1770133690000|2026-02-03 15:48:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|42
1770133700000|2026-02-03 15:48:20|19|18.84|19|18.84|19.03|18.87|19|18.84|33
1770133710000|2026-02-03 15:48:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1770133720000|2026-02-03 15:48:40|||||||||4
1770133730000|2026-02-03 15:48:50|||||||||3
1770133750000|2026-02-03 15:49:10|||||||||1
1770133760000|2026-02-03 15:49:20|||||||||11
1770133770000|2026-02-03 15:49:30|||||||||9
1770133780000|2026-02-03 15:49:40|||||||||14
1770133790000|2026-02-03 15:49:50|||||||||94
1770133800000|2026-02-03 15:50:00|||||||||1
1770133810000|2026-02-03 15:50:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|62
1770133820000|2026-02-03 15:50:20|||||||||2
1770133840000|2026-02-03 15:50:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|36
1770133850000|2026-02-03 15:50:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1770133860000|2026-02-03 15:51:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1770133870000|2026-02-03 15:51:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|82
1770133880000|2026-02-03 15:51:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|17
1770133890000|2026-02-03 15:51:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1770133900000|2026-02-03 15:51:40|||||||||2
1770133910000|2026-02-03 15:51:50|||||||||18
1770133920000|2026-02-03 15:52:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|16
1770133930000|2026-02-03 15:52:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1770133940000|2026-02-03 15:52:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|33
1770133950000|2026-02-03 15:52:30|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|12
1770133980000|2026-02-03 15:53:00|||||||||6
1770133990000|2026-02-03 15:53:10|||||||||7
1770134000000|2026-02-03 15:53:20|||||||||1
1770134010000|2026-02-03 15:53:30|||||||||1
1770134020000|2026-02-03 15:53:40|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|82
1770134030000|2026-02-03 15:53:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1770134040000|2026-02-03 15:54:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|140
1770134050000|2026-02-03 15:54:10|||||||||4
1770134060000|2026-02-03 15:54:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|5
1770134070000|2026-02-03 15:54:30|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|14
1770134090000|2026-02-03 15:54:50|||||||||19
1770134110000|2026-02-03 15:55:10|||||||||3
1770134120000|2026-02-03 15:55:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1770134130000|2026-02-03 15:55:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1770134140000|2026-02-03 15:55:40|||||||||1
1770134150000|2026-02-03 15:55:50|||||||||5
1770134160000|2026-02-03 15:56:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|7
1770134180000|2026-02-03 15:56:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1770134210000|2026-02-03 15:56:50|||||||||3
1770134220000|2026-02-03 15:57:00|||||||||12
1770134230000|2026-02-03 15:57:10|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|29
1770134240000|2026-02-03 15:57:20|||||||||3
1770134250000|2026-02-03 15:57:30|||||||||1
1770134270000|2026-02-03 15:57:50|||||||||3
1770134300000|2026-02-03 15:58:20|||||||||21
1770134310000|2026-02-03 15:58:30|||||||||5
1770134320000|2026-02-03 15:58:40|||||||||43
1770134330000|2026-02-03 15:58:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1770134340000|2026-02-03 15:59:00|||||||||3
1770134350000|2026-02-03 15:59:10|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|25
1770134360000|2026-02-03 15:59:20|18.97|18.81|18.98|18.82|18.98|18.82|18.95|18.79|1
1770134370000|2026-02-03 15:59:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1770134380000|2026-02-03 15:59:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|5
1770134390000|2026-02-03 15:59:50|||||||||4
1770134400000|2026-02-03 16:00:00|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|24
1770134410000|2026-02-03 16:00:10|||||||||5
1770134430000|2026-02-03 16:00:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1770134440000|2026-02-03 16:00:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|22
1770134450000|2026-02-03 16:00:50|18.97|18.81|18.98|18.82|18.98|18.82|18.95|18.79|1
1770134480000|2026-02-03 16:01:20|||||||||9
1770134490000|2026-02-03 16:01:30|||||||||1
1770134500000|2026-02-03 16:01:40|||||||||1
1770134510000|2026-02-03 16:01:50|||||||||1
1770134520000|2026-02-03 16:02:00|||||||||1
1770134530000|2026-02-03 16:02:10|||||||||8
1770134540000|2026-02-03 16:02:20|||||||||2
1770134560000|2026-02-03 16:02:40|||||||||4
1770134570000|2026-02-03 16:02:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|11
1770134580000|2026-02-03 16:03:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|16
1770134590000|2026-02-03 16:03:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1770134600000|2026-02-03 16:03:20|||||||||1
1770134610000|2026-02-03 16:03:30|||||||||19
1770134620000|2026-02-03 16:03:40|||||||||17
1770134630000|2026-02-03 16:03:50|||||||||3
1770134650000|2026-02-03 16:04:10|||||||||5
1770134660000|2026-02-03 16:04:20|||||||||1
1770134670000|2026-02-03 16:04:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1770134680000|2026-02-03 16:04:40|||||||||1
1770134690000|2026-02-03 16:04:50|||||||||1
1770134700000|2026-02-03 16:05:00|||||||||2
1770134710000|2026-02-03 16:05:10|||||||||6
1770134720000|2026-02-03 16:05:20|||||||||2
1770134730000|2026-02-03 16:05:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|255
1770134740000|2026-02-03 16:05:40|||||||||2
1770134760000|2026-02-03 16:06:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|55
1770134780000|2026-02-03 16:06:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1770134790000|2026-02-03 16:06:30|||||||||1
1770134800000|2026-02-03 16:06:40|||||||||1
1770134820000|2026-02-03 16:07:00|||||||||6
1770134840000|2026-02-03 16:07:20|||||||||11
1770134880000|2026-02-03 16:08:00|||||||||1
1770134890000|2026-02-03 16:08:10|||||||||4
1770134900000|2026-02-03 16:08:20|||||||||1
1770134920000|2026-02-03 16:08:40|||||||||12
1770134940000|2026-02-03 16:09:00|||||||||6
1770134950000|2026-02-03 16:09:10|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|69
1770134960000|2026-02-03 16:09:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1770134970000|2026-02-03 16:09:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|51
1770134980000|2026-02-03 16:09:40|19.1|18.94|19.1|18.94|19.1|18.94|19.07|18.91|4
1770134990000|2026-02-03 16:09:50|||||||||12
1770135000000|2026-02-03 16:10:00|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|26
1770135010000|2026-02-03 16:10:10|||||||||5
1770135020000|2026-02-03 16:10:20|||||||||7
1770135030000|2026-02-03 16:10:30|||||||||14
1770135040000|2026-02-03 16:10:40|||||||||128
1770135050000|2026-02-03 16:10:50|||||||||24
1770135060000|2026-02-03 16:11:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|6
1770135070000|2026-02-03 16:11:10|||||||||11
1770135080000|2026-02-03 16:11:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1770135090000|2026-02-03 16:11:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|14
1770135100000|2026-02-03 16:11:40|||||||||2
1770135110000|2026-02-03 16:11:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|51
1770135120000|2026-02-03 16:12:00|||||||||28
1770135130000|2026-02-03 16:12:10|||||||||1
1770135140000|2026-02-03 16:12:20|||||||||5
1770135160000|2026-02-03 16:12:40|||||||||1
1770135170000|2026-02-03 16:12:50|||||||||3
1770135180000|2026-02-03 16:13:00|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|51
1770135190000|2026-02-03 16:13:10|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|3
1770135200000|2026-02-03 16:13:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1770135210000|2026-02-03 16:13:30|||||||||3
1770135220000|2026-02-03 16:13:40|||||||||10
1770135230000|2026-02-03 16:13:50|||||||||7
1770135240000|2026-02-03 16:14:00|||||||||6
1770135250000|2026-02-03 16:14:10|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|28
1770135270000|2026-02-03 16:14:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|27
1770135280000|2026-02-03 16:14:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|2
1770135290000|2026-02-03 16:14:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|54
1770135300000|2026-02-03 16:15:00|||||||||24
1770135310000|2026-02-03 16:15:10|||||||||1
1770135320000|2026-02-03 16:15:20|||||||||5
1770135330000|2026-02-03 16:15:30|||||||||2
1770135340000|2026-02-03 16:15:40|||||||||1
1770135350000|2026-02-03 16:15:50|||||||||4
1770135360000|2026-02-03 16:16:00|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|27
1770135370000|2026-02-03 16:16:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|71
1770135380000|2026-02-03 16:16:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1770135410000|2026-02-03 16:16:50|||||||||2
1770135420000|2026-02-03 16:17:00|||||||||1
1770135430000|2026-02-03 16:17:10|||||||||5
1770135440000|2026-02-03 16:17:20|||||||||40
1770135450000|2026-02-03 16:17:30|||||||||6
1770135460000|2026-02-03 16:17:40|||||||||1
1770135470000|2026-02-03 16:17:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|39
1770135480000|2026-02-03 16:18:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|57
1770135490000|2026-02-03 16:18:10|||||||||1
1770135500000|2026-02-03 16:18:20|||||||||3
1770135510000|2026-02-03 16:18:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|23
1770135520000|2026-02-03 16:18:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|2
1770135530000|2026-02-03 16:18:50|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|11
1770135540000|2026-02-03 16:19:00|||||||||2
1770135550000|2026-02-03 16:19:10|||||||||1
1770135570000|2026-02-03 16:19:30|||||||||4
1770135590000|2026-02-03 16:19:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1770135600000|2026-02-03 16:20:00|||||||||8
1770135610000|2026-02-03 16:20:10|||||||||1
1770135630000|2026-02-03 16:20:30|||||||||1
1770135640000|2026-02-03 16:20:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1770135650000|2026-02-03 16:20:50|19.07|18.91|19.07|18.91|19.1|18.94|19.05|18.89|7
1770135660000|2026-02-03 16:21:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1770135670000|2026-02-03 16:21:10|19.07|18.91|19.1|18.94|19.1|18.94|19.05|18.89|11
1770135680000|2026-02-03 16:21:20|||||||||3
1770135690000|2026-02-03 16:21:30|||||||||6
1770135700000|2026-02-03 16:21:40|||||||||1
1770135710000|2026-02-03 16:21:50|||||||||12
1770135720000|2026-02-03 16:22:00|||||||||2
1770135740000|2026-02-03 16:22:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1770135750000|2026-02-03 16:22:30|||||||||2
1770135760000|2026-02-03 16:22:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1770135770000|2026-02-03 16:22:50|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|78
1770135780000|2026-02-03 16:23:00|||||||||20
1770135790000|2026-02-03 16:23:10|||||||||1
1770135810000|2026-02-03 16:23:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|88
1770135820000|2026-02-03 16:23:40|||||||||1
1770135830000|2026-02-03 16:23:50|||||||||1
1770135840000|2026-02-03 16:24:00|||||||||9
1770135850000|2026-02-03 16:24:10|||||||||2
1770135880000|2026-02-03 16:24:40|||||||||1
1770135890000|2026-02-03 16:24:50|||||||||9
1770135900000|2026-02-03 16:25:00|||||||||41
1770135910000|2026-02-03 16:25:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|14
1770135920000|2026-02-03 16:25:20|||||||||2
1770135930000|2026-02-03 16:25:30|||||||||2
1770135940000|2026-02-03 16:25:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|47
1770135950000|2026-02-03 16:25:50|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|32
1770135960000|2026-02-03 16:26:00|||||||||2
1770135970000|2026-02-03 16:26:10|||||||||3
1770135980000|2026-02-03 16:26:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1770135990000|2026-02-03 16:26:30|||||||||3
1770136000000|2026-02-03 16:26:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1770136010000|2026-02-03 16:26:50|||||||||1
1770136020000|2026-02-03 16:27:00|||||||||1
1770136040000|2026-02-03 16:27:20|||||||||39
1770136070000|2026-02-03 16:27:50|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|44
1770136080000|2026-02-03 16:28:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|1
1770136090000|2026-02-03 16:28:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|8
1770136100000|2026-02-03 16:28:20|19.13|18.97|19.14|18.98|19.15|18.99|19.13|18.97|1
1770136110000|2026-02-03 16:28:30|19.13|18.97|19.14|18.98|19.15|18.99|19.13|18.97|0
1770136120000|2026-02-03 16:28:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|5
1770136130000|2026-02-03 16:28:50|||||||||2
1770136150000|2026-02-03 16:29:10|||||||||2
1770136170000|2026-02-03 16:29:30|||||||||3
1770136180000|2026-02-03 16:29:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|14
1770136190000|2026-02-03 16:29:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|60
1770136200000|2026-02-03 16:30:00|||||||||16
1770136210000|2026-02-03 16:30:10|||||||||35
1770136230000|2026-02-03 16:30:30|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|34
1770136250000|2026-02-03 16:30:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|48
1770136260000|2026-02-03 16:31:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|2
1770136270000|2026-02-03 16:31:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1770136280000|2026-02-03 16:31:20|||||||||7
1770136290000|2026-02-03 16:31:30|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|4
1770136300000|2026-02-03 16:31:40|||||||||2
1770136310000|2026-02-03 16:31:50|||||||||1
1770136320000|2026-02-03 16:32:00|||||||||30
1770136330000|2026-02-03 16:32:10|||||||||1
1770136340000|2026-02-03 16:32:20|||||||||1
1770136350000|2026-02-03 16:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1770136360000|2026-02-03 16:32:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770136370000|2026-02-03 16:32:50|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1770136380000|2026-02-03 16:33:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1770136390000|2026-02-03 16:33:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1770136400000|2026-02-03 16:33:20|||||||||16
1770136410000|2026-02-03 16:33:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1770136420000|2026-02-03 16:33:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1770136430000|2026-02-03 16:33:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|167
1770136440000|2026-02-03 16:34:00|||||||||8
1770136450000|2026-02-03 16:34:10|||||||||10
1770136460000|2026-02-03 16:34:20|||||||||2
1770136470000|2026-02-03 16:34:30|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|38
1770136480000|2026-02-03 16:34:40|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|24
1770136490000|2026-02-03 16:34:50|||||||||1
1770136500000|2026-02-03 16:35:00|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|29
1770136510000|2026-02-03 16:35:10|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|8
1770136530000|2026-02-03 16:35:30|||||||||1
1770136540000|2026-02-03 16:35:40|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|62
1770136560000|2026-02-03 16:36:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|16
1770136570000|2026-02-03 16:36:10|||||||||6
1770136580000|2026-02-03 16:36:20|||||||||1
1770136590000|2026-02-03 16:36:30|||||||||1
1770136600000|2026-02-03 16:36:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|12
1770136610000|2026-02-03 16:36:50|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|6
1770136630000|2026-02-03 16:37:10|||||||||19
1770136640000|2026-02-03 16:37:20|||||||||37
1770136650000|2026-02-03 16:37:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|23
1770136660000|2026-02-03 16:37:40|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|19
1770136670000|2026-02-03 16:37:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1770136680000|2026-02-03 16:38:00|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|37
1770136690000|2026-02-03 16:38:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|29
1770136700000|2026-02-03 16:38:20|||||||||1
1770136710000|2026-02-03 16:38:30|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|88
1770136720000|2026-02-03 16:38:40|||||||||1
1770136740000|2026-02-03 16:39:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|14
1770136750000|2026-02-03 16:39:10|||||||||1
1770136760000|2026-02-03 16:39:20|||||||||11
1770136770000|2026-02-03 16:39:30|||||||||22
1770136780000|2026-02-03 16:39:40|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|6
1770136790000|2026-02-03 16:39:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|25
1770136810000|2026-02-03 16:40:10|||||||||7
1770136820000|2026-02-03 16:40:20|||||||||4
1770136830000|2026-02-03 16:40:30|19.16|19|19.15|18.99|19.16|19|19.13|18.97|13
1770136840000|2026-02-03 16:40:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1770136850000|2026-02-03 16:40:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|5
1770136860000|2026-02-03 16:41:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1770136870000|2026-02-03 16:41:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770136890000|2026-02-03 16:41:30|19.2|19.04|19.19|19.03|19.2|19.04|19.18|19.02|15
1770136900000|2026-02-03 16:41:40|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|1
1770136910000|2026-02-03 16:41:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|13
1770136920000|2026-02-03 16:42:00|||||||||8
1770136940000|2026-02-03 16:42:20|||||||||4
1770136950000|2026-02-03 16:42:30|||||||||1
1770136960000|2026-02-03 16:42:40|||||||||10
1770136970000|2026-02-03 16:42:50|||||||||1
1770136980000|2026-02-03 16:43:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1770136990000|2026-02-03 16:43:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|77
1770137000000|2026-02-03 16:43:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|38
1770137010000|2026-02-03 16:43:30|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|28
1770137020000|2026-02-03 16:43:40|||||||||1
1770137030000|2026-02-03 16:43:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770137040000|2026-02-03 16:44:00|||||||||1
1770137050000|2026-02-03 16:44:10|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|0
1770137060000|2026-02-03 16:44:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|33
1770137070000|2026-02-03 16:44:30|||||||||1
1770137080000|2026-02-03 16:44:40|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|19
1770137090000|2026-02-03 16:44:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|20
1770137100000|2026-02-03 16:45:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|94
1770137110000|2026-02-03 16:45:10|19.19|19.03|19.18|19.02|19.2|19.04|19.18|19.02|40
1770137120000|2026-02-03 16:45:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|11
1770137130000|2026-02-03 16:45:30|||||||||6
1770137150000|2026-02-03 16:45:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|3
1770137160000|2026-02-03 16:46:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|38
1770137170000|2026-02-03 16:46:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|6
1770137180000|2026-02-03 16:46:20|||||||||3
1770137190000|2026-02-03 16:46:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|306
1770137200000|2026-02-03 16:46:40|||||||||8
1770137210000|2026-02-03 16:46:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|22
1770137220000|2026-02-03 16:47:00|||||||||3
1770137230000|2026-02-03 16:47:10|||||||||3
1770137240000|2026-02-03 16:47:20|||||||||10
1770137250000|2026-02-03 16:47:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|25
1770137260000|2026-02-03 16:47:40|||||||||4
1770137270000|2026-02-03 16:47:50|19.15|18.99|19.13|18.97|19.15|18.99|19.1|18.94|116
1770137280000|2026-02-03 16:48:00|19.11|18.95|19.13|18.97|19.13|18.97|19.1|18.94|7
1770137290000|2026-02-03 16:48:10|||||||||3
1770137300000|2026-02-03 16:48:20|||||||||8
1770137310000|2026-02-03 16:48:30|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|26
1770137320000|2026-02-03 16:48:40|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|6
1770137330000|2026-02-03 16:48:50|19.14|18.98|19.14|18.98|19.15|18.99|19.13|18.97|8
1770137340000|2026-02-03 16:49:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|3
1770137350000|2026-02-03 16:49:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1770137360000|2026-02-03 16:49:20|||||||||2
1770137390000|2026-02-03 16:49:50|||||||||12
1770137400000|2026-02-03 16:50:00|19.15|18.99|19.18|19.02|19.2|19.04|19.15|18.99|21
1770137410000|2026-02-03 16:50:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|171
1770137420000|2026-02-03 16:50:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|47
1770137430000|2026-02-03 16:50:30|19.18|19.02|19.19|19.03|19.2|19.04|19.18|19.02|26
1770137440000|2026-02-03 16:50:40|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|13
1770137460000|2026-02-03 16:51:00|||||||||12
1770137480000|2026-02-03 16:51:20|19.22|19.06|19.22|19.06|19.25|19.09|19.2|19.04|37
1770137490000|2026-02-03 16:51:30|19.2|19.04|19.2|19.04|19.25|19.09|19.2|19.04|26
1770137500000|2026-02-03 16:51:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|4
1770137510000|2026-02-03 16:51:50|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|29
1770137520000|2026-02-03 16:52:00|||||||||4
1770137530000|2026-02-03 16:52:10|||||||||2
1770137560000|2026-02-03 16:52:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770137570000|2026-02-03 16:52:50|||||||||1
1770137580000|2026-02-03 16:53:00|||||||||10
1770137590000|2026-02-03 16:53:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|28
1770137600000|2026-02-03 16:53:20|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|75
1770137610000|2026-02-03 16:53:30|||||||||3
1770137620000|2026-02-03 16:53:40|||||||||2
1770137630000|2026-02-03 16:53:50|||||||||1
1770137640000|2026-02-03 16:54:00|||||||||5
1770137650000|2026-02-03 16:54:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|42
1770137660000|2026-02-03 16:54:20|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|2
1770137680000|2026-02-03 16:54:40|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|17
1770137690000|2026-02-03 16:54:50|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|0
1770137700000|2026-02-03 16:55:00|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|0
1770137710000|2026-02-03 16:55:10|||||||||3
1770137720000|2026-02-03 16:55:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|0
1770137730000|2026-02-03 16:55:30|||||||||17
1770137760000|2026-02-03 16:56:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|48
1770137770000|2026-02-03 16:56:10|||||||||7
1770137780000|2026-02-03 16:56:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|0
1770137790000|2026-02-03 16:56:30|||||||||20
1770137800000|2026-02-03 16:56:40|19.18|19.02|19.16|19|19.18|19.02|19.15|18.99|8
1770137810000|2026-02-03 16:56:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|67
1770137820000|2026-02-03 16:57:00|||||||||2
1770137830000|2026-02-03 16:57:10|||||||||6
1770137850000|2026-02-03 16:57:30|||||||||7
1770137870000|2026-02-03 16:57:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1770137880000|2026-02-03 16:58:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|27
1770137890000|2026-02-03 16:58:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|9
1770137900000|2026-02-03 16:58:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|10
1770137910000|2026-02-03 16:58:30|||||||||3
1770137930000|2026-02-03 16:58:50|||||||||11
1770137940000|2026-02-03 16:59:00|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|104
1770137950000|2026-02-03 16:59:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|1
1770137960000|2026-02-03 16:59:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|5
1770137970000|2026-02-03 16:59:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1770137980000|2026-02-03 16:59:40|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|3
1770137990000|2026-02-03 16:59:50|||||||||19
1770138000000|2026-02-03 17:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|7
1770138010000|2026-02-03 17:00:10|||||||||1
1770138020000|2026-02-03 17:00:20|||||||||25
1770138030000|2026-02-03 17:00:30|||||||||5
1770138040000|2026-02-03 17:00:40|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|0
1770138050000|2026-02-03 17:00:50|19.16|19|19.18|19.02|19.18|19.02|19.15|18.99|1
1770138060000|2026-02-03 17:01:00|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|7
1770138070000|2026-02-03 17:01:10|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|38
1770138080000|2026-02-03 17:01:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|8
1770138090000|2026-02-03 17:01:30|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|5
1770138100000|2026-02-03 17:01:40|||||||||8
1770138110000|2026-02-03 17:01:50|||||||||1
1770138120000|2026-02-03 17:02:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|10
1770138130000|2026-02-03 17:02:10|||||||||2
1770138140000|2026-02-03 17:02:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|106
1770138150000|2026-02-03 17:02:30|||||||||1
1770138160000|2026-02-03 17:02:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|22
1770138170000|2026-02-03 17:02:50|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|31
1770138180000|2026-02-03 17:03:00|||||||||1
1770138190000|2026-02-03 17:03:10|||||||||1
1770138200000|2026-02-03 17:03:20|19.19|19.03|19.2|19.04|19.2|19.04|19.18|19.02|34
1770138210000|2026-02-03 17:03:30|||||||||11
1770138220000|2026-02-03 17:03:40|||||||||15
1770138230000|2026-02-03 17:03:50|19.18|19.02|19.18|19.02|19.2|19.04|19.18|19.02|7
1770138240000|2026-02-03 17:04:00|19.19|19.03|19.2|19.04|19.2|19.04|19.18|19.02|5
1770138260000|2026-02-03 17:04:20|||||||||3
1770138280000|2026-02-03 17:04:40|||||||||5
1770138290000|2026-02-03 17:04:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|24
1770138300000|2026-02-03 17:05:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|27
1770138310000|2026-02-03 17:05:10|||||||||1
1770138320000|2026-02-03 17:05:20|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|92
1770138340000|2026-02-03 17:05:40|||||||||8
1770138360000|2026-02-03 17:06:00|||||||||5
1770138370000|2026-02-03 17:06:10|||||||||3
1770138380000|2026-02-03 17:06:20|||||||||1
1770138390000|2026-02-03 17:06:30|||||||||6
1770138400000|2026-02-03 17:06:40|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|59
1770138410000|2026-02-03 17:06:50|||||||||1
1770138420000|2026-02-03 17:07:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|5
1770138430000|2026-02-03 17:07:10|||||||||1
1770138440000|2026-02-03 17:07:20|19.23|19.07|19.23|19.07|19.25|19.09|19.2|19.04|12
1770138450000|2026-02-03 17:07:30|19.24|19.08|19.23|19.07|19.25|19.09|19.23|19.07|3
1770138460000|2026-02-03 17:07:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|4
1770138470000|2026-02-03 17:07:50|||||||||1
1770138480000|2026-02-03 17:08:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|17
1770138490000|2026-02-03 17:08:10|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|16
1770138500000|2026-02-03 17:08:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|8
1770138520000|2026-02-03 17:08:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|34
1770138530000|2026-02-03 17:08:50|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|20
1770138540000|2026-02-03 17:09:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|0
1770138550000|2026-02-03 17:09:10|||||||||3
1770138570000|2026-02-03 17:09:30|||||||||4
1770138580000|2026-02-03 17:09:40|||||||||26
1770138590000|2026-02-03 17:09:50|||||||||1
1770138600000|2026-02-03 17:10:00|||||||||5
1770138610000|2026-02-03 17:10:10|||||||||20
1770138620000|2026-02-03 17:10:20|||||||||3
1770138630000|2026-02-03 17:10:30|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|40
1770138640000|2026-02-03 17:10:40|||||||||2
1770138650000|2026-02-03 17:10:50|||||||||20
1770138660000|2026-02-03 17:11:00|||||||||7
1770138670000|2026-02-03 17:11:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1770138680000|2026-02-03 17:11:20|||||||||2
1770138700000|2026-02-03 17:11:40|||||||||2
1770138710000|2026-02-03 17:11:50|||||||||4
1770138720000|2026-02-03 17:12:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|126
1770138730000|2026-02-03 17:12:10|19.3|19.14|19.4|19.24|19.4|19.24|19.3|19.14|448
1770138740000|2026-02-03 17:12:20|19.42|19.26|19.52|19.36|19.52|19.36|19.42|19.26|580
1770138750000|2026-02-03 17:12:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|247
1770138760000|2026-02-03 17:12:40|19.51|19.35|19.55|19.39|19.55|19.39|19.5|19.34|319
1770138770000|2026-02-03 17:12:50|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|343
1770138780000|2026-02-03 17:13:00|19.55|19.39|19.52|19.36|19.57|19.41|19.5|19.34|118
1770138790000|2026-02-03 17:13:10|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|29
1770138800000|2026-02-03 17:13:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|175
1770138810000|2026-02-03 17:13:30|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|77
1770138820000|2026-02-03 17:13:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|17
1770138830000|2026-02-03 17:13:50|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|306
1770138840000|2026-02-03 17:14:00|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|97
1770138850000|2026-02-03 17:14:10|19.51|19.35|19.57|19.41|19.57|19.41|19.51|19.35|70
1770138860000|2026-02-03 17:14:20|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|36
1770138870000|2026-02-03 17:14:30|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|23
1770138880000|2026-02-03 17:14:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|124
1770138890000|2026-02-03 17:14:50|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|20
1770138900000|2026-02-03 17:15:00|19.52|19.36|19.55|19.39|19.57|19.41|19.5|19.34|117
1770138910000|2026-02-03 17:15:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|159
1770138920000|2026-02-03 17:15:20|19.52|19.36|19.5|19.34|19.55|19.39|19.5|19.34|34
1770138930000|2026-02-03 17:15:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|17
1770138940000|2026-02-03 17:15:40|||||||||14
1770138950000|2026-02-03 17:15:50|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|67
1770138960000|2026-02-03 17:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|96
1770138970000|2026-02-03 17:16:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|236
1770138980000|2026-02-03 17:16:20|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|27
1770138990000|2026-02-03 17:16:30|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|61
1770139000000|2026-02-03 17:16:40|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|33
1770139010000|2026-02-03 17:16:50|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|60
1770139020000|2026-02-03 17:17:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|174
1770139030000|2026-02-03 17:17:10|19.49|19.33|19.5|19.34|19.5|19.34|19.47|19.31|166
1770139040000|2026-02-03 17:17:20|||||||||9
1770139050000|2026-02-03 17:17:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|53
1770139060000|2026-02-03 17:17:40|||||||||7
1770139070000|2026-02-03 17:17:50|||||||||4
1770139080000|2026-02-03 17:18:00|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|33
1770139090000|2026-02-03 17:18:10|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|4
1770139100000|2026-02-03 17:18:20|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|32
1770139110000|2026-02-03 17:18:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|38
1770139120000|2026-02-03 17:18:40|||||||||4
1770139130000|2026-02-03 17:18:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|9
1770139140000|2026-02-03 17:19:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|140
1770139150000|2026-02-03 17:19:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|24
1770139160000|2026-02-03 17:19:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|114
1770139170000|2026-02-03 17:19:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|34
1770139180000|2026-02-03 17:19:40|19.39|19.23|19.42|19.26|19.45|19.29|19.37|19.21|34
1770139190000|2026-02-03 17:19:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|11
1770139200000|2026-02-03 17:20:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1770139210000|2026-02-03 17:20:10|||||||||7
1770139220000|2026-02-03 17:20:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|4
1770139230000|2026-02-03 17:20:30|||||||||4
1770139240000|2026-02-03 17:20:40|||||||||2
1770139250000|2026-02-03 17:20:50|||||||||1
1770139260000|2026-02-03 17:21:00|||||||||8
1770139270000|2026-02-03 17:21:10|||||||||5
1770139280000|2026-02-03 17:21:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|70
1770139290000|2026-02-03 17:21:30|19.47|19.31|19.47|19.31|19.5|19.34|19.45|19.29|21
1770139300000|2026-02-03 17:21:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1770139310000|2026-02-03 17:21:50|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|38
1770139320000|2026-02-03 17:22:00|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|49
1770139330000|2026-02-03 17:22:10|||||||||9
1770139340000|2026-02-03 17:22:20|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|4
1770139350000|2026-02-03 17:22:30|||||||||2
1770139360000|2026-02-03 17:22:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|19
1770139370000|2026-02-03 17:22:50|||||||||1
1770139380000|2026-02-03 17:23:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|41
1770139390000|2026-02-03 17:23:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|31
1770139400000|2026-02-03 17:23:20|||||||||2
1770139410000|2026-02-03 17:23:30|||||||||4
1770139420000|2026-02-03 17:23:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|9
1770139430000|2026-02-03 17:23:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|19
1770139440000|2026-02-03 17:24:00|||||||||4
1770139450000|2026-02-03 17:24:10|||||||||2
1770139460000|2026-02-03 17:24:20|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|105
1770139470000|2026-02-03 17:24:30|||||||||1
1770139480000|2026-02-03 17:24:40|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|41
1770139490000|2026-02-03 17:24:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|19
1770139500000|2026-02-03 17:25:00|||||||||7
1770139510000|2026-02-03 17:25:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|9
1770139520000|2026-02-03 17:25:20|19.32|19.16|19.32|19.16|19.35|19.19|19.3|19.14|21
1770139530000|2026-02-03 17:25:30|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|36
1770139540000|2026-02-03 17:25:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|7
1770139550000|2026-02-03 17:25:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1770139560000|2026-02-03 17:26:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1770139570000|2026-02-03 17:26:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1770139580000|2026-02-03 17:26:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|58
1770139590000|2026-02-03 17:26:30|||||||||1
1770139610000|2026-02-03 17:26:50|||||||||3
1770139620000|2026-02-03 17:27:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|12
1770139630000|2026-02-03 17:27:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|29
1770139640000|2026-02-03 17:27:20|19.36|19.2|19.35|19.19|19.37|19.21|19.35|19.19|19
1770139650000|2026-02-03 17:27:30|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|2
1770139660000|2026-02-03 17:27:40|19.36|19.2|19.37|19.21|19.37|19.21|19.35|19.19|9
1770139670000|2026-02-03 17:27:50|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|8
1770139680000|2026-02-03 17:28:00|||||||||2
1770139690000|2026-02-03 17:28:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|20
1770139700000|2026-02-03 17:28:20|||||||||2
1770139710000|2026-02-03 17:28:30|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|6
1770139720000|2026-02-03 17:28:40|||||||||6
1770139740000|2026-02-03 17:29:00|||||||||14
1770139750000|2026-02-03 17:29:10|||||||||6
1770139760000|2026-02-03 17:29:20|||||||||17
1770139770000|2026-02-03 17:29:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1770139780000|2026-02-03 17:29:40|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|20
1770139790000|2026-02-03 17:29:50|||||||||23
1770139800000|2026-02-03 17:30:00|||||||||2
1770139810000|2026-02-03 17:30:10|||||||||11
1770139820000|2026-02-03 17:30:20|||||||||2
1770139830000|2026-02-03 17:30:30|||||||||1
1770139850000|2026-02-03 17:30:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|124
1770139860000|2026-02-03 17:31:00|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|21
1770139870000|2026-02-03 17:31:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|24
1770139880000|2026-02-03 17:31:20|||||||||3
1770139890000|2026-02-03 17:31:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|5
1770139900000|2026-02-03 17:31:40|||||||||10
1770139910000|2026-02-03 17:31:50|||||||||2
1770139920000|2026-02-03 17:32:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|33
1770139930000|2026-02-03 17:32:10|||||||||4
1770139940000|2026-02-03 17:32:20|||||||||41
1770139950000|2026-02-03 17:32:30|||||||||15
1770139960000|2026-02-03 17:32:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1770139970000|2026-02-03 17:32:50|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|75
1770139980000|2026-02-03 17:33:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|30
1770139990000|2026-02-03 17:33:10|||||||||11
1770140000000|2026-02-03 17:33:20|||||||||9
1770140010000|2026-02-03 17:33:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1770140020000|2026-02-03 17:33:40|||||||||11
1770140030000|2026-02-03 17:33:50|||||||||11
1770140040000|2026-02-03 17:34:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|18
1770140050000|2026-02-03 17:34:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|9
1770140060000|2026-02-03 17:34:20|||||||||7
1770140070000|2026-02-03 17:34:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|3
1770140090000|2026-02-03 17:34:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|26
1770140100000|2026-02-03 17:35:00|||||||||3
1770140110000|2026-02-03 17:35:10|||||||||1
1770140120000|2026-02-03 17:35:20|||||||||7
1770140130000|2026-02-03 17:35:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1770140140000|2026-02-03 17:35:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|25
1770140150000|2026-02-03 17:35:50|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|4
1770140160000|2026-02-03 17:36:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|27
1770140170000|2026-02-03 17:36:10|||||||||5
1770140180000|2026-02-03 17:36:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1770140190000|2026-02-03 17:36:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|66
1770140200000|2026-02-03 17:36:40|||||||||32
1770140210000|2026-02-03 17:36:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|31
1770140220000|2026-02-03 17:37:00|||||||||1
1770140230000|2026-02-03 17:37:10|||||||||9
1770140240000|2026-02-03 17:37:20|||||||||1
1770140250000|2026-02-03 17:37:30|||||||||12
1770140260000|2026-02-03 17:37:40|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|33
1770140270000|2026-02-03 17:37:50|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|4
1770140280000|2026-02-03 17:38:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1770140290000|2026-02-03 17:38:10|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|15
1770140300000|2026-02-03 17:38:20|||||||||1
1770140310000|2026-02-03 17:38:30|||||||||15
1770140320000|2026-02-03 17:38:40|||||||||1
1770140340000|2026-02-03 17:39:00|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|37
1770140360000|2026-02-03 17:39:20|||||||||3
1770140380000|2026-02-03 17:39:40|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|5
1770140390000|2026-02-03 17:39:50|19.53|19.37|19.55|19.39|19.57|19.41|19.52|19.36|35
1770140400000|2026-02-03 17:40:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1770140430000|2026-02-03 17:40:30|||||||||11
1770140440000|2026-02-03 17:40:40|||||||||3
1770140450000|2026-02-03 17:40:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|16
1770140460000|2026-02-03 17:41:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|17
1770140470000|2026-02-03 17:41:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|19
1770140480000|2026-02-03 17:41:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|84
1770140490000|2026-02-03 17:41:30|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|10
1770140500000|2026-02-03 17:41:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1770140510000|2026-02-03 17:41:50|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|9
1770140520000|2026-02-03 17:42:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|46
1770140530000|2026-02-03 17:42:10|||||||||1
1770140540000|2026-02-03 17:42:20|||||||||31
1770140550000|2026-02-03 17:42:30|||||||||14
1770140560000|2026-02-03 17:42:40|||||||||3
1770140570000|2026-02-03 17:42:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|24
1770140580000|2026-02-03 17:43:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|5
1770140590000|2026-02-03 17:43:10|||||||||2
1770140600000|2026-02-03 17:43:20|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|93
1770140610000|2026-02-03 17:43:30|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|2
1770140620000|2026-02-03 17:43:40|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|5
1770140630000|2026-02-03 17:43:50|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|11
1770140640000|2026-02-03 17:44:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|94
1770140650000|2026-02-03 17:44:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1770140660000|2026-02-03 17:44:20|19.63|19.47|19.62|19.46|19.65|19.49|19.62|19.46|55
1770140670000|2026-02-03 17:44:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1770140680000|2026-02-03 17:44:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|233
1770140690000|2026-02-03 17:44:50|19.58|19.42|19.6|19.44|19.6|19.44|19.57|19.41|34
1770140700000|2026-02-03 17:45:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770140710000|2026-02-03 17:45:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|2
1770140720000|2026-02-03 17:45:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|56
1770140730000|2026-02-03 17:45:30|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|16
1770140740000|2026-02-03 17:45:40|||||||||1
1770140750000|2026-02-03 17:45:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|20
1770140760000|2026-02-03 17:46:00|||||||||14
1770140770000|2026-02-03 17:46:10|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|28
1770140780000|2026-02-03 17:46:20|19.55|19.39|19.55|19.39|19.57|19.41|19.52|19.36|169
1770140790000|2026-02-03 17:46:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|6
1770140800000|2026-02-03 17:46:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|34
1770140820000|2026-02-03 17:47:00|||||||||4
1770140830000|2026-02-03 17:47:10|||||||||5
1770140840000|2026-02-03 17:47:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|47
1770140850000|2026-02-03 17:47:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|2
1770140860000|2026-02-03 17:47:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770140870000|2026-02-03 17:47:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|1
1770140880000|2026-02-03 17:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770140890000|2026-02-03 17:48:10|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|1
1770140900000|2026-02-03 17:48:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|119
1770140910000|2026-02-03 17:48:30|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|2
1770140920000|2026-02-03 17:48:40|19.55|19.39|19.52|19.36|19.55|19.39|19.5|19.34|10
1770140930000|2026-02-03 17:48:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|37
1770140940000|2026-02-03 17:49:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|210
1770140950000|2026-02-03 17:49:10|||||||||8
1770140960000|2026-02-03 17:49:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|8
1770140970000|2026-02-03 17:49:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770140980000|2026-02-03 17:49:40|||||||||5
1770140990000|2026-02-03 17:49:50|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|2
1770141000000|2026-02-03 17:50:00|19.57|19.41|19.5|19.34|19.57|19.41|19.5|19.34|59
1770141010000|2026-02-03 17:50:10|||||||||23
1770141020000|2026-02-03 17:50:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|14
1770141030000|2026-02-03 17:50:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770141040000|2026-02-03 17:50:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|27
1770141050000|2026-02-03 17:50:50|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|13
1770141060000|2026-02-03 17:51:00|||||||||2
1770141070000|2026-02-03 17:51:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|17
1770141080000|2026-02-03 17:51:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|17
1770141090000|2026-02-03 17:51:30|||||||||5
1770141100000|2026-02-03 17:51:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|2
1770141110000|2026-02-03 17:51:50|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|30
1770141120000|2026-02-03 17:52:00|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|32
1770141130000|2026-02-03 17:52:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770141140000|2026-02-03 17:52:20|||||||||2
1770141160000|2026-02-03 17:52:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1770141170000|2026-02-03 17:52:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|11
1770141180000|2026-02-03 17:53:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1770141190000|2026-02-03 17:53:10|||||||||2
1770141200000|2026-02-03 17:53:20|||||||||3
1770141210000|2026-02-03 17:53:30|||||||||8
1770141220000|2026-02-03 17:53:40|||||||||5
1770141230000|2026-02-03 17:53:50|||||||||4
1770141240000|2026-02-03 17:54:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|26
1770141250000|2026-02-03 17:54:10|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|3
1770141260000|2026-02-03 17:54:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|2
1770141270000|2026-02-03 17:54:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|3
1770141280000|2026-02-03 17:54:40|||||||||12
1770141290000|2026-02-03 17:54:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|5
1770141300000|2026-02-03 17:55:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|43
1770141310000|2026-02-03 17:55:10|19.6|19.44|19.6|19.44|19.62|19.46|19.58|19.42|71
1770141320000|2026-02-03 17:55:20|||||||||2
1770141330000|2026-02-03 17:55:30|||||||||1
1770141350000|2026-02-03 17:55:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|9
1770141360000|2026-02-03 17:56:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|7
1770141370000|2026-02-03 17:56:10|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|112
1770141380000|2026-02-03 17:56:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|36
1770141390000|2026-02-03 17:56:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770141400000|2026-02-03 17:56:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1770141410000|2026-02-03 17:56:50|||||||||2
1770141420000|2026-02-03 17:57:00|||||||||4
1770141430000|2026-02-03 17:57:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|12
1770141440000|2026-02-03 17:57:20|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|11
1770141450000|2026-02-03 17:57:30|||||||||13
1770141460000|2026-02-03 17:57:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1770141470000|2026-02-03 17:57:50|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|25
1770141480000|2026-02-03 17:58:00|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|4
1770141490000|2026-02-03 17:58:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1770141500000|2026-02-03 17:58:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|2
1770141510000|2026-02-03 17:58:30|||||||||6
1770141520000|2026-02-03 17:58:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|28
1770141530000|2026-02-03 17:58:50|||||||||5
1770141540000|2026-02-03 17:59:00|||||||||1
1770141560000|2026-02-03 17:59:20|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|59
1770141570000|2026-02-03 17:59:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|136
1770141580000|2026-02-03 17:59:40|||||||||2
1770141590000|2026-02-03 17:59:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|19
1770141600000|2026-02-03 18:00:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|98
1770141610000|2026-02-03 18:00:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|45
1770141630000|2026-02-03 18:00:30|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|10
1770141640000|2026-02-03 18:00:40|||||||||2
1770141650000|2026-02-03 18:00:50|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|2
1770141660000|2026-02-03 18:01:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|285
1770141670000|2026-02-03 18:01:10|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|7
1770141680000|2026-02-03 18:01:20|||||||||3
1770141690000|2026-02-03 18:01:30|||||||||4
1770141700000|2026-02-03 18:01:40|19.58|19.42|19.6|19.44|19.6|19.44|19.57|19.41|31
1770141710000|2026-02-03 18:01:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770141720000|2026-02-03 18:02:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|12
1770141730000|2026-02-03 18:02:10|||||||||6
1770141740000|2026-02-03 18:02:20|||||||||3
1770141750000|2026-02-03 18:02:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|42
1770141760000|2026-02-03 18:02:40|||||||||5
1770141770000|2026-02-03 18:02:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|41
1770141780000|2026-02-03 18:03:00|||||||||17
1770141790000|2026-02-03 18:03:10|||||||||1
1770141800000|2026-02-03 18:03:20|||||||||5
1770141810000|2026-02-03 18:03:30|19.63|19.47|19.65|19.49|19.65|19.49|19.62|19.46|49
1770141820000|2026-02-03 18:03:40|||||||||8
1770141830000|2026-02-03 18:03:50|||||||||24
1770141840000|2026-02-03 18:04:00|||||||||3
1770141850000|2026-02-03 18:04:10|||||||||8
1770141860000|2026-02-03 18:04:20|||||||||2
1770141870000|2026-02-03 18:04:30|||||||||2
1770141880000|2026-02-03 18:04:40|||||||||8
1770141890000|2026-02-03 18:04:50|||||||||24
1770141900000|2026-02-03 18:05:00|||||||||129
1770141910000|2026-02-03 18:05:10|||||||||2
1770141920000|2026-02-03 18:05:20|||||||||10
1770141930000|2026-02-03 18:05:30|||||||||7
1770141940000|2026-02-03 18:05:40|||||||||7
1770141950000|2026-02-03 18:05:50|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|65
1770141960000|2026-02-03 18:06:00|||||||||8
1770141970000|2026-02-03 18:06:10|||||||||3
1770141980000|2026-02-03 18:06:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|43
1770141990000|2026-02-03 18:06:30|||||||||1
1770142000000|2026-02-03 18:06:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1770142010000|2026-02-03 18:06:50|||||||||1
1770142020000|2026-02-03 18:07:00|||||||||2
1770142030000|2026-02-03 18:07:10|||||||||2
1770142040000|2026-02-03 18:07:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1770142050000|2026-02-03 18:07:30|19.56|19.4|19.57|19.41|19.57|19.41|19.5|19.34|264
1770142060000|2026-02-03 18:07:40|||||||||24
1770142070000|2026-02-03 18:07:50|19.55|19.39|19.52|19.36|19.55|19.39|19.5|19.34|342
1770142080000|2026-02-03 18:08:00|19.51|19.35|19.5|19.34|19.52|19.36|19.47|19.31|56
1770142090000|2026-02-03 18:08:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|93
1770142110000|2026-02-03 18:08:30|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|22
1770142120000|2026-02-03 18:08:40|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|358
1770142130000|2026-02-03 18:08:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|183
1770142140000|2026-02-03 18:09:00|||||||||1
1770142150000|2026-02-03 18:09:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|163
1770142160000|2026-02-03 18:09:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|85
1770142170000|2026-02-03 18:09:30|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|7
1770142180000|2026-02-03 18:09:40|||||||||2
1770142190000|2026-02-03 18:09:50|||||||||1
1770142200000|2026-02-03 18:10:00|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|26
1770142210000|2026-02-03 18:10:10|||||||||4
1770142220000|2026-02-03 18:10:20|||||||||2
1770142230000|2026-02-03 18:10:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1770142250000|2026-02-03 18:10:50|||||||||38
1770142260000|2026-02-03 18:11:00|||||||||1
1770142270000|2026-02-03 18:11:10|||||||||1
1770142280000|2026-02-03 18:11:20|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|36
1770142290000|2026-02-03 18:11:30|||||||||11
1770142300000|2026-02-03 18:11:40|||||||||10
1770142310000|2026-02-03 18:11:50|||||||||33
1770142320000|2026-02-03 18:12:00|||||||||86
1770142340000|2026-02-03 18:12:20|||||||||20
1770142350000|2026-02-03 18:12:30|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|41
1770142370000|2026-02-03 18:12:50|||||||||10
1770142380000|2026-02-03 18:13:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|26
1770142390000|2026-02-03 18:13:10|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|234
1770142400000|2026-02-03 18:13:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1770142410000|2026-02-03 18:13:30|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|36
1770142420000|2026-02-03 18:13:40|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|1
1770142430000|2026-02-03 18:13:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|14
1770142440000|2026-02-03 18:14:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1770142450000|2026-02-03 18:14:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|10
1770142460000|2026-02-03 18:14:20|||||||||130
1770142470000|2026-02-03 18:14:30|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|15
1770142480000|2026-02-03 18:14:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|14
1770142490000|2026-02-03 18:14:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|51
1770142500000|2026-02-03 18:15:00|19.78|19.62|19.77|19.61|19.79|19.63|19.74|19.58|75
1770142510000|2026-02-03 18:15:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1770142520000|2026-02-03 18:15:20|||||||||33
1770142530000|2026-02-03 18:15:30|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|27
1770142540000|2026-02-03 18:15:40|||||||||31
1770142550000|2026-02-03 18:15:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|52
1770142560000|2026-02-03 18:16:00|||||||||5
1770142570000|2026-02-03 18:16:10|||||||||53
1770142580000|2026-02-03 18:16:20|||||||||1
1770142590000|2026-02-03 18:16:30|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|8
1770142600000|2026-02-03 18:16:40|||||||||14
1770142610000|2026-02-03 18:16:50|||||||||6
1770142620000|2026-02-03 18:17:00|||||||||3
1770142640000|2026-02-03 18:17:20|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|26
1770142650000|2026-02-03 18:17:30|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|13
1770142660000|2026-02-03 18:17:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1770142670000|2026-02-03 18:17:50|||||||||8
1770142680000|2026-02-03 18:18:00|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|49
1770142690000|2026-02-03 18:18:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|5
1770142700000|2026-02-03 18:18:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|17
1770142710000|2026-02-03 18:18:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770142720000|2026-02-03 18:18:40|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|67
1770142730000|2026-02-03 18:18:50|||||||||4
1770142740000|2026-02-03 18:19:00|||||||||7
1770142750000|2026-02-03 18:19:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|64
1770142760000|2026-02-03 18:19:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1770142770000|2026-02-03 18:19:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1770142780000|2026-02-03 18:19:40|||||||||3
1770142790000|2026-02-03 18:19:50|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|31
1770142800000|2026-02-03 18:20:00|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|43
1770142810000|2026-02-03 18:20:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|9
1770142820000|2026-02-03 18:20:20|||||||||3
1770142830000|2026-02-03 18:20:30|||||||||1
1770142840000|2026-02-03 18:20:40|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|19
1770142850000|2026-02-03 18:20:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|81
1770142860000|2026-02-03 18:21:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1770142870000|2026-02-03 18:21:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|24
1770142880000|2026-02-03 18:21:20|||||||||2
1770142890000|2026-02-03 18:21:30|||||||||15
1770142900000|2026-02-03 18:21:40|||||||||3
1770142910000|2026-02-03 18:21:50|||||||||4
1770142920000|2026-02-03 18:22:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|40
1770142930000|2026-02-03 18:22:10|||||||||20
1770142940000|2026-02-03 18:22:20|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|8
1770142950000|2026-02-03 18:22:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|49
1770142960000|2026-02-03 18:22:40|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|18
1770142970000|2026-02-03 18:22:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|20
1770142980000|2026-02-03 18:23:00|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|13
1770142990000|2026-02-03 18:23:10|||||||||13
1770143010000|2026-02-03 18:23:30|||||||||3
1770143020000|2026-02-03 18:23:40|||||||||1
1770143030000|2026-02-03 18:23:50|||||||||3
1770143040000|2026-02-03 18:24:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|22
1770143050000|2026-02-03 18:24:10|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|7
1770143060000|2026-02-03 18:24:20|||||||||2
1770143070000|2026-02-03 18:24:30|||||||||1
1770143080000|2026-02-03 18:24:40|||||||||3
1770143090000|2026-02-03 18:24:50|||||||||15
1770143100000|2026-02-03 18:25:00|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|84
1770143110000|2026-02-03 18:25:10|||||||||2
1770143120000|2026-02-03 18:25:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1770143130000|2026-02-03 18:25:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|23
1770143140000|2026-02-03 18:25:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|72
1770143150000|2026-02-03 18:25:50|||||||||2
1770143160000|2026-02-03 18:26:00|||||||||8
1770143170000|2026-02-03 18:26:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1770143180000|2026-02-03 18:26:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|35
1770143190000|2026-02-03 18:26:30|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|10
1770143200000|2026-02-03 18:26:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1770143210000|2026-02-03 18:26:50|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|3
1770143220000|2026-02-03 18:27:00|||||||||3
1770143230000|2026-02-03 18:27:10|||||||||9
1770143240000|2026-02-03 18:27:20|||||||||2
1770143250000|2026-02-03 18:27:30|||||||||21
1770143260000|2026-02-03 18:27:40|||||||||7
1770143270000|2026-02-03 18:27:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|21
1770143280000|2026-02-03 18:28:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|24
1770143290000|2026-02-03 18:28:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1770143300000|2026-02-03 18:28:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770143310000|2026-02-03 18:28:30|||||||||11
1770143320000|2026-02-03 18:28:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1770143330000|2026-02-03 18:28:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1770143340000|2026-02-03 18:29:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1770143350000|2026-02-03 18:29:10|||||||||4
1770143360000|2026-02-03 18:29:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|46
1770143370000|2026-02-03 18:29:30|||||||||15
1770143380000|2026-02-03 18:29:40|||||||||9
1770143390000|2026-02-03 18:29:50|||||||||8
1770143400000|2026-02-03 18:30:00|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|85
1770143410000|2026-02-03 18:30:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|15
1770143420000|2026-02-03 18:30:20|||||||||13
1770143430000|2026-02-03 18:30:30|||||||||2
1770143440000|2026-02-03 18:30:40|||||||||37
1770143450000|2026-02-03 18:30:50|||||||||3
1770143460000|2026-02-03 18:31:00|||||||||6
1770143480000|2026-02-03 18:31:20|||||||||18
1770143490000|2026-02-03 18:31:30|||||||||2
1770143500000|2026-02-03 18:31:40|||||||||6
1770143510000|2026-02-03 18:31:50|||||||||6
1770143520000|2026-02-03 18:32:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|28
1770143530000|2026-02-03 18:32:10|||||||||2
1770143540000|2026-02-03 18:32:20|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|4
1770143550000|2026-02-03 18:32:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|70
1770143560000|2026-02-03 18:32:40|||||||||4
1770143570000|2026-02-03 18:32:50|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|73
1770143580000|2026-02-03 18:33:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|8
1770143590000|2026-02-03 18:33:10|||||||||3
1770143600000|2026-02-03 18:33:20|||||||||49
1770143610000|2026-02-03 18:33:30|||||||||6
1770143620000|2026-02-03 18:33:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1770143630000|2026-02-03 18:33:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1770143640000|2026-02-03 18:34:00|||||||||67
1770143650000|2026-02-03 18:34:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1770143660000|2026-02-03 18:34:20|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|4
1770143670000|2026-02-03 18:34:30|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|0
1770143680000|2026-02-03 18:34:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1770143690000|2026-02-03 18:34:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1770143700000|2026-02-03 18:35:00|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|3
1770143710000|2026-02-03 18:35:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1770143720000|2026-02-03 18:35:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|28
1770143730000|2026-02-03 18:35:30|||||||||9
1770143740000|2026-02-03 18:35:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1770143750000|2026-02-03 18:35:50|||||||||17
1770143760000|2026-02-03 18:36:00|||||||||6
1770143770000|2026-02-03 18:36:10|||||||||5
1770143780000|2026-02-03 18:36:20|||||||||6
1770143790000|2026-02-03 18:36:30|||||||||22
1770143800000|2026-02-03 18:36:40|||||||||3
1770143810000|2026-02-03 18:36:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1770143820000|2026-02-03 18:37:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1770143830000|2026-02-03 18:37:10|||||||||10
1770143840000|2026-02-03 18:37:20|||||||||5
1770143850000|2026-02-03 18:37:30|||||||||12
1770143860000|2026-02-03 18:37:40|||||||||7
1770143870000|2026-02-03 18:37:50|||||||||6
1770143880000|2026-02-03 18:38:00|||||||||3
1770143890000|2026-02-03 18:38:10|||||||||2
1770143900000|2026-02-03 18:38:20|||||||||4
1770143910000|2026-02-03 18:38:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|81
1770143920000|2026-02-03 18:38:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|33
1770143930000|2026-02-03 18:38:50|||||||||1
1770143940000|2026-02-03 18:39:00|||||||||4
1770143960000|2026-02-03 18:39:20|||||||||1
1770143970000|2026-02-03 18:39:30|||||||||6
1770143980000|2026-02-03 18:39:40|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|7
1770143990000|2026-02-03 18:39:50|||||||||3
1770144000000|2026-02-03 18:40:00|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|266
1770144010000|2026-02-03 18:40:10|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|8
1770144020000|2026-02-03 18:40:20|||||||||3
1770144030000|2026-02-03 18:40:30|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|9
1770144040000|2026-02-03 18:40:40|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|16
1770144050000|2026-02-03 18:40:50|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|33
1770144060000|2026-02-03 18:41:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1770144070000|2026-02-03 18:41:10|||||||||12
1770144080000|2026-02-03 18:41:20|||||||||1
1770144090000|2026-02-03 18:41:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1770144100000|2026-02-03 18:41:40|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|12
1770144110000|2026-02-03 18:41:50|||||||||6
1770144120000|2026-02-03 18:42:00|||||||||5
1770144130000|2026-02-03 18:42:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|85
1770144150000|2026-02-03 18:42:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|22
1770144160000|2026-02-03 18:42:40|||||||||8
1770144170000|2026-02-03 18:42:50|||||||||2
1770144180000|2026-02-03 18:43:00|||||||||1
1770144210000|2026-02-03 18:43:30|||||||||10
1770144220000|2026-02-03 18:43:40|||||||||3
1770144230000|2026-02-03 18:43:50|||||||||135
1770144240000|2026-02-03 18:44:00|||||||||15
1770144250000|2026-02-03 18:44:10|||||||||11
1770144260000|2026-02-03 18:44:20|||||||||29
1770144270000|2026-02-03 18:44:30|||||||||9
1770144280000|2026-02-03 18:44:40|||||||||12
1770144290000|2026-02-03 18:44:50|||||||||16
1770144300000|2026-02-03 18:45:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|94
1770144310000|2026-02-03 18:45:10|||||||||23
1770144320000|2026-02-03 18:45:20|||||||||7
1770144350000|2026-02-03 18:45:50|||||||||5
1770144360000|2026-02-03 18:46:00|||||||||19
1770144370000|2026-02-03 18:46:10|||||||||5
1770144380000|2026-02-03 18:46:20|||||||||1
1770144390000|2026-02-03 18:46:30|||||||||15
1770144400000|2026-02-03 18:46:40|||||||||5
1770144410000|2026-02-03 18:46:50|||||||||8
1770144420000|2026-02-03 18:47:00|||||||||1
1770144430000|2026-02-03 18:47:10|||||||||38
1770144440000|2026-02-03 18:47:20|||||||||17
1770144450000|2026-02-03 18:47:30|||||||||22
1770144460000|2026-02-03 18:47:40|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|243
1770144470000|2026-02-03 18:47:50|||||||||42
1770144480000|2026-02-03 18:48:00|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|9
1770144490000|2026-02-03 18:48:10|||||||||2
1770144500000|2026-02-03 18:48:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|41
1770144520000|2026-02-03 18:48:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|22
1770144530000|2026-02-03 18:48:50|||||||||113
1770144540000|2026-02-03 18:49:00|||||||||11
1770144560000|2026-02-03 18:49:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1770144570000|2026-02-03 18:49:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|20
1770144580000|2026-02-03 18:49:40|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|45
1770144590000|2026-02-03 18:49:50|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|8
1770144600000|2026-02-03 18:50:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1770144610000|2026-02-03 18:50:10|||||||||8
1770144630000|2026-02-03 18:50:30|||||||||4
1770144640000|2026-02-03 18:50:40|||||||||21
1770144660000|2026-02-03 18:51:00|||||||||2
1770144680000|2026-02-03 18:51:20|||||||||16
1770144690000|2026-02-03 18:51:30|||||||||8
1770144700000|2026-02-03 18:51:40|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|21
1770144710000|2026-02-03 18:51:50|||||||||4
1770144720000|2026-02-03 18:52:00|||||||||15
1770144730000|2026-02-03 18:52:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|32
1770144740000|2026-02-03 18:52:20|||||||||21
1770144750000|2026-02-03 18:52:30|||||||||8
1770144760000|2026-02-03 18:52:40|||||||||12
1770144770000|2026-02-03 18:52:50|||||||||55
1770144780000|2026-02-03 18:53:00|||||||||24
1770144790000|2026-02-03 18:53:10|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|69
1770144800000|2026-02-03 18:53:20|||||||||33
1770144810000|2026-02-03 18:53:30|||||||||47
1770144830000|2026-02-03 18:53:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1770144840000|2026-02-03 18:54:00|||||||||33
1770144850000|2026-02-03 18:54:10|||||||||2
1770144870000|2026-02-03 18:54:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1770144880000|2026-02-03 18:54:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1770144890000|2026-02-03 18:54:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|13
1770144900000|2026-02-03 18:55:00|19.99|19.83|19.99|19.83|20.02|19.86|19.97|19.81|159
1770144910000|2026-02-03 18:55:10|20.02|19.86|19.94|19.78|20.02|19.86|19.94|19.78|152
1770144920000|2026-02-03 18:55:20|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|154
1770144930000|2026-02-03 18:55:30|||||||||10
1770144940000|2026-02-03 18:55:40|19.89|19.73|19.93|19.77|19.94|19.78|19.89|19.73|17
1770144950000|2026-02-03 18:55:50|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|27
1770144960000|2026-02-03 18:56:00|||||||||9
1770144970000|2026-02-03 18:56:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|34
1770144980000|2026-02-03 18:56:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|14
1770144990000|2026-02-03 18:56:30|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|17
1770145000000|2026-02-03 18:56:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|19
1770145010000|2026-02-03 18:56:50|||||||||5
1770145020000|2026-02-03 18:57:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|75
1770145030000|2026-02-03 18:57:10|||||||||15
1770145040000|2026-02-03 18:57:20|||||||||4
1770145050000|2026-02-03 18:57:30|||||||||5
1770145060000|2026-02-03 18:57:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|19
1770145070000|2026-02-03 18:57:50|||||||||1
1770145080000|2026-02-03 18:58:00|||||||||15
1770145090000|2026-02-03 18:58:10|||||||||94
1770145100000|2026-02-03 18:58:20|20|19.84|20.02|19.86|20.02|19.86|20|19.84|5
1770145110000|2026-02-03 18:58:30|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|10
1770145120000|2026-02-03 18:58:40|||||||||14
1770145130000|2026-02-03 18:58:50|||||||||17
1770145140000|2026-02-03 18:59:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|299
1770145150000|2026-02-03 18:59:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|104
1770145160000|2026-02-03 18:59:20|||||||||12
1770145170000|2026-02-03 18:59:30|||||||||12
1770145180000|2026-02-03 18:59:40|||||||||9
1770145190000|2026-02-03 18:59:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|306
1770145200000|2026-02-03 19:00:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|277
1770145210000|2026-02-03 19:00:10|||||||||13
1770145220000|2026-02-03 19:00:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|119
1770145230000|2026-02-03 19:00:30|20.05|19.89|20.04|19.88|20.09|19.93|20.04|19.88|68
1770145240000|2026-02-03 19:00:40|||||||||126
1770145250000|2026-02-03 19:00:50|||||||||29
1770145260000|2026-02-03 19:01:00|||||||||31
1770145270000|2026-02-03 19:01:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|23
1770145280000|2026-02-03 19:01:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|81
1770145290000|2026-02-03 19:01:30|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|67
1770145300000|2026-02-03 19:01:40|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|70
1770145310000|2026-02-03 19:01:50|||||||||17
1770145320000|2026-02-03 19:02:00|||||||||9
1770145330000|2026-02-03 19:02:10|||||||||23
1770145340000|2026-02-03 19:02:20|||||||||15
1770145350000|2026-02-03 19:02:30|||||||||12
1770145360000|2026-02-03 19:02:40|||||||||5
1770145370000|2026-02-03 19:02:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|13
1770145380000|2026-02-03 19:03:00|||||||||11
1770145390000|2026-02-03 19:03:10|||||||||25
1770145400000|2026-02-03 19:03:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|23
1770145410000|2026-02-03 19:03:30|||||||||39
1770145420000|2026-02-03 19:03:40|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|36
1770145430000|2026-02-03 19:03:50|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|31
1770145440000|2026-02-03 19:04:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|51
1770145450000|2026-02-03 19:04:10|||||||||31
1770145460000|2026-02-03 19:04:20|||||||||7
1770145470000|2026-02-03 19:04:30|||||||||9
1770145480000|2026-02-03 19:04:40|||||||||13
1770145490000|2026-02-03 19:04:50|||||||||57
1770145500000|2026-02-03 19:05:00|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|75
1770145510000|2026-02-03 19:05:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|13
1770145520000|2026-02-03 19:05:20|||||||||1
1770145530000|2026-02-03 19:05:30|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|60
1770145540000|2026-02-03 19:05:40|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|102
1770145550000|2026-02-03 19:05:50|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|21
1770145560000|2026-02-03 19:06:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|28
1770145570000|2026-02-03 19:06:10|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|18
1770145580000|2026-02-03 19:06:20|||||||||6
1770145590000|2026-02-03 19:06:30|20.16|20|20.11|19.95|20.16|20|20.11|19.95|59
1770145600000|2026-02-03 19:06:40|20.13|19.97|20.14|19.98|20.14|19.98|20.11|19.95|53
1770145610000|2026-02-03 19:06:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|24
1770145620000|2026-02-03 19:07:00|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|77
1770145630000|2026-02-03 19:07:10|20.16|20|20.16|20|20.16|20|20.16|20|15
1770145640000|2026-02-03 19:07:20|20.19|20.03|20.16|20|20.19|20.03|20.16|20|116
1770145650000|2026-02-03 19:07:30|||||||||17
1770145660000|2026-02-03 19:07:40|||||||||21
1770145670000|2026-02-03 19:07:50|||||||||8
1770145680000|2026-02-03 19:08:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|39
1770145690000|2026-02-03 19:08:10|||||||||27
1770145700000|2026-02-03 19:08:20|||||||||5
1770145710000|2026-02-03 19:08:30|||||||||82
1770145720000|2026-02-03 19:08:40|||||||||42
1770145730000|2026-02-03 19:08:50|||||||||27
1770145740000|2026-02-03 19:09:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|173
1770145750000|2026-02-03 19:09:10|||||||||4
1770145760000|2026-02-03 19:09:20|||||||||31
1770145770000|2026-02-03 19:09:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|58
1770145780000|2026-02-03 19:09:40|||||||||13
1770145790000|2026-02-03 19:09:50|||||||||4
1770145800000|2026-02-03 19:10:00|20.16|20|20.16|20|20.16|20|20.16|20|148
1770145810000|2026-02-03 19:10:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|7
1770145820000|2026-02-03 19:10:20|20.14|19.98|20.16|20|20.16|20|20.11|19.95|165
1770145830000|2026-02-03 19:10:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1770145840000|2026-02-03 19:10:40|||||||||12
1770145850000|2026-02-03 19:10:50|||||||||5
1770145860000|2026-02-03 19:11:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|115
1770145870000|2026-02-03 19:11:10|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|109
1770145880000|2026-02-03 19:11:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|31
1770145890000|2026-02-03 19:11:30|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|72
1770145900000|2026-02-03 19:11:40|20.1|19.94|20.04|19.88|20.11|19.95|20.04|19.88|25
1770145910000|2026-02-03 19:11:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|86
1770145920000|2026-02-03 19:12:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|33
1770145930000|2026-02-03 19:12:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|54
1770145940000|2026-02-03 19:12:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|68
1770145950000|2026-02-03 19:12:30|||||||||67
1770145960000|2026-02-03 19:12:40|||||||||138
1770145970000|2026-02-03 19:12:50|19.97|19.81|19.94|19.78|19.98|19.82|19.92|19.76|39
1770145980000|2026-02-03 19:13:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|46
1770145990000|2026-02-03 19:13:10|19.94|19.78|19.89|19.73|19.95|19.79|19.89|19.73|83
1770146000000|2026-02-03 19:13:20|||||||||40
1770146010000|2026-02-03 19:13:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|21
1770146020000|2026-02-03 19:13:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|36
1770146030000|2026-02-03 19:13:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|24
1770146040000|2026-02-03 19:14:00|19.84|19.68|19.79|19.63|19.84|19.68|19.77|19.61|203
1770146050000|2026-02-03 19:14:10|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|139
1770146060000|2026-02-03 19:14:20|||||||||22
1770146070000|2026-02-03 19:14:30|||||||||53
1770146080000|2026-02-03 19:14:40|||||||||121
1770146090000|2026-02-03 19:14:50|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|128
1770146100000|2026-02-03 19:15:00|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|117
1770146110000|2026-02-03 19:15:10|19.78|19.62|19.77|19.61|19.82|19.66|19.77|19.61|26
1770146120000|2026-02-03 19:15:20|||||||||43
1770146130000|2026-02-03 19:15:30|||||||||55
1770146140000|2026-02-03 19:15:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|67
1770146150000|2026-02-03 19:15:50|19.79|19.63|19.77|19.61|19.82|19.66|19.77|19.61|113
1770146160000|2026-02-03 19:16:00|19.75|19.59|19.82|19.66|19.82|19.66|19.75|19.59|123
1770146170000|2026-02-03 19:16:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|30
1770146180000|2026-02-03 19:16:20|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|54
1770146190000|2026-02-03 19:16:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1770146200000|2026-02-03 19:16:40|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|33
1770146210000|2026-02-03 19:16:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|18
1770146220000|2026-02-03 19:17:00|||||||||21
1770146230000|2026-02-03 19:17:10|||||||||4
1770146240000|2026-02-03 19:17:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|26
1770146250000|2026-02-03 19:17:30|||||||||14
1770146260000|2026-02-03 19:17:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|206
1770146270000|2026-02-03 19:17:50|||||||||4
1770146280000|2026-02-03 19:18:00|||||||||23
1770146290000|2026-02-03 19:18:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|50
1770146300000|2026-02-03 19:18:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|112
1770146310000|2026-02-03 19:18:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|16
1770146320000|2026-02-03 19:18:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1770146330000|2026-02-03 19:18:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|57
1770146340000|2026-02-03 19:19:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|40
1770146350000|2026-02-03 19:19:10|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|127
1770146360000|2026-02-03 19:19:20|||||||||2
1770146370000|2026-02-03 19:19:30|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|38
1770146380000|2026-02-03 19:19:40|||||||||2
1770146390000|2026-02-03 19:19:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|29
1770146400000|2026-02-03 19:20:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|98
1770146410000|2026-02-03 19:20:10|||||||||11
1770146420000|2026-02-03 19:20:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|23
1770146430000|2026-02-03 19:20:30|||||||||6
1770146440000|2026-02-03 19:20:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|52
1770146450000|2026-02-03 19:20:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|12
1770146460000|2026-02-03 19:21:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|20
1770146470000|2026-02-03 19:21:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|12
1770146480000|2026-02-03 19:21:20|||||||||5
1770146490000|2026-02-03 19:21:30|||||||||8
1770146500000|2026-02-03 19:21:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|51
1770146510000|2026-02-03 19:21:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|21
1770146520000|2026-02-03 19:22:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|284
1770146530000|2026-02-03 19:22:10|19.66|19.5|19.71|19.55|19.71|19.55|19.65|19.49|133
1770146540000|2026-02-03 19:22:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|26
1770146550000|2026-02-03 19:22:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|39
1770146560000|2026-02-03 19:22:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1770146570000|2026-02-03 19:22:50|||||||||18
1770146580000|2026-02-03 19:23:00|||||||||1
1770146590000|2026-02-03 19:23:10|||||||||3
1770146600000|2026-02-03 19:23:20|||||||||8
1770146620000|2026-02-03 19:23:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1770146630000|2026-02-03 19:23:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|59
1770146640000|2026-02-03 19:24:00|||||||||118
1770146650000|2026-02-03 19:24:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|30
1770146660000|2026-02-03 19:24:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1770146670000|2026-02-03 19:24:30|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|9
1770146680000|2026-02-03 19:24:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|163
1770146690000|2026-02-03 19:24:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|35
1770146700000|2026-02-03 19:25:00|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|34
1770146710000|2026-02-03 19:25:10|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|12
1770146720000|2026-02-03 19:25:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|28
1770146730000|2026-02-03 19:25:30|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|93
1770146740000|2026-02-03 19:25:40|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|46
1770146750000|2026-02-03 19:25:50|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|116
1770146760000|2026-02-03 19:26:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|47
1770146770000|2026-02-03 19:26:10|||||||||57
1770146780000|2026-02-03 19:26:20|19.97|19.81|19.94|19.78|19.97|19.81|19.92|19.76|175
1770146790000|2026-02-03 19:26:30|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|40
1770146800000|2026-02-03 19:26:40|19.94|19.78|19.94|19.78|19.96|19.8|19.92|19.76|24
1770146810000|2026-02-03 19:26:50|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|7
1770146820000|2026-02-03 19:27:00|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|12
1770146830000|2026-02-03 19:27:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|42
1770146840000|2026-02-03 19:27:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|19
1770146850000|2026-02-03 19:27:30|19.96|19.8|19.95|19.79|19.97|19.81|19.92|19.76|11
1770146860000|2026-02-03 19:27:40|19.97|19.81|19.94|19.78|19.97|19.81|19.92|19.76|15
1770146870000|2026-02-03 19:27:50|19.92|19.76|19.89|19.73|19.92|19.76|19.87|19.71|36
1770146880000|2026-02-03 19:28:00|||||||||4
1770146890000|2026-02-03 19:28:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|33
1770146900000|2026-02-03 19:28:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|46
1770146910000|2026-02-03 19:28:30|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|11
1770146920000|2026-02-03 19:28:40|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|9
1770146930000|2026-02-03 19:28:50|19.87|19.71|19.84|19.68|19.89|19.73|19.84|19.68|34
1770146940000|2026-02-03 19:29:00|||||||||7
1770146950000|2026-02-03 19:29:10|||||||||46
1770146960000|2026-02-03 19:29:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|14
1770146970000|2026-02-03 19:29:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|18
1770146980000|2026-02-03 19:29:40|19.89|19.73|19.92|19.76|19.94|19.78|19.89|19.73|43
1770146990000|2026-02-03 19:29:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|58
1770147000000|2026-02-03 19:30:00|19.87|19.71|19.84|19.68|19.92|19.76|19.79|19.63|225
1770147010000|2026-02-03 19:30:10|19.87|19.71|19.94|19.78|19.94|19.78|19.87|19.71|156
1770147020000|2026-02-03 19:30:20|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|117
1770147030000|2026-02-03 19:30:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1770147040000|2026-02-03 19:30:40|20.01|19.85|19.99|19.83|20.01|19.85|19.97|19.81|82
1770147050000|2026-02-03 19:30:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|32
1770147060000|2026-02-03 19:31:00|||||||||7
1770147070000|2026-02-03 19:31:10|19.98|19.82|19.92|19.76|19.99|19.83|19.92|19.76|41
1770147080000|2026-02-03 19:31:20|19.97|19.81|19.97|19.81|19.97|19.81|19.92|19.76|59
1770147090000|2026-02-03 19:31:30|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|24
1770147100000|2026-02-03 19:31:40|19.92|19.76|19.94|19.78|19.97|19.81|19.92|19.76|125
1770147110000|2026-02-03 19:31:50|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|36
1770147120000|2026-02-03 19:32:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|47
1770147130000|2026-02-03 19:32:10|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|9
1770147140000|2026-02-03 19:32:20|||||||||6
1770147150000|2026-02-03 19:32:30|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|130
1770147160000|2026-02-03 19:32:40|19.84|19.68|19.92|19.76|19.92|19.76|19.84|19.68|37
1770147170000|2026-02-03 19:32:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|40
1770147180000|2026-02-03 19:33:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|6
1770147190000|2026-02-03 19:33:10|19.89|19.73|19.87|19.71|19.89|19.73|19.84|19.68|12
1770147200000|2026-02-03 19:33:20|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|12
1770147210000|2026-02-03 19:33:30|||||||||4
1770147220000|2026-02-03 19:33:40|19.87|19.71|19.82|19.66|19.87|19.71|19.79|19.63|87
1770147230000|2026-02-03 19:33:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|19
1770147240000|2026-02-03 19:34:00|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|40
1770147250000|2026-02-03 19:34:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1770147260000|2026-02-03 19:34:20|||||||||9
1770147270000|2026-02-03 19:34:30|||||||||3
1770147280000|2026-02-03 19:34:40|||||||||35
1770147290000|2026-02-03 19:34:50|||||||||33
1770147300000|2026-02-03 19:35:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1770147310000|2026-02-03 19:35:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|26
1770147320000|2026-02-03 19:35:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|49
1770147330000|2026-02-03 19:35:30|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|10
1770147340000|2026-02-03 19:35:40|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|11
1770147350000|2026-02-03 19:35:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|2
1770147360000|2026-02-03 19:36:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|6
1770147370000|2026-02-03 19:36:10|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|33
1770147380000|2026-02-03 19:36:20|19.87|19.71|19.89|19.73|19.92|19.76|19.87|19.71|53
1770147390000|2026-02-03 19:36:30|19.91|19.75|19.89|19.73|19.92|19.76|19.87|19.71|8
1770147400000|2026-02-03 19:36:40|19.91|19.75|19.89|19.73|19.91|19.75|19.87|19.71|5
1770147410000|2026-02-03 19:36:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|44
1770147420000|2026-02-03 19:37:00|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|50
1770147430000|2026-02-03 19:37:10|||||||||11
1770147440000|2026-02-03 19:37:20|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|4
1770147450000|2026-02-03 19:37:30|||||||||10
1770147460000|2026-02-03 19:37:40|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|66
1770147470000|2026-02-03 19:37:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|16
1770147480000|2026-02-03 19:38:00|||||||||5
1770147490000|2026-02-03 19:38:10|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|148
1770147500000|2026-02-03 19:38:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|100
1770147510000|2026-02-03 19:38:30|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|29
1770147520000|2026-02-03 19:38:40|||||||||5
1770147530000|2026-02-03 19:38:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|41
1770147540000|2026-02-03 19:39:00|19.81|19.65|19.82|19.66|19.84|19.68|19.81|19.65|41
1770147550000|2026-02-03 19:39:10|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|16
1770147560000|2026-02-03 19:39:20|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|4
1770147570000|2026-02-03 19:39:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|13
1770147580000|2026-02-03 19:39:40|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|8
1770147590000|2026-02-03 19:39:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|13
1770147600000|2026-02-03 19:40:00|19.81|19.65|19.87|19.71|19.87|19.71|19.81|19.65|43
1770147610000|2026-02-03 19:40:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|23
1770147620000|2026-02-03 19:40:20|19.86|19.7|19.84|19.68|19.86|19.7|19.82|19.66|6
1770147630000|2026-02-03 19:40:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|5
1770147640000|2026-02-03 19:40:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|58
1770147650000|2026-02-03 19:40:50|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|2
1770147660000|2026-02-03 19:41:00|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|12
1770147670000|2026-02-03 19:41:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|91
1770147680000|2026-02-03 19:41:20|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|13
1770147690000|2026-02-03 19:41:30|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|15
1770147700000|2026-02-03 19:41:40|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|61
1770147710000|2026-02-03 19:41:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1770147720000|2026-02-03 19:42:00|19.82|19.66|19.81|19.65|19.82|19.66|19.79|19.63|69
1770147730000|2026-02-03 19:42:10|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|25
1770147740000|2026-02-03 19:42:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1770147750000|2026-02-03 19:42:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1770147760000|2026-02-03 19:42:40|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|19
1770147770000|2026-02-03 19:42:50|||||||||19
1770147780000|2026-02-03 19:43:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1770147790000|2026-02-03 19:43:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1770147800000|2026-02-03 19:43:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|40
1770147810000|2026-02-03 19:43:30|||||||||3
1770147820000|2026-02-03 19:43:40|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|12
1770147830000|2026-02-03 19:43:50|||||||||81
1770147840000|2026-02-03 19:44:00|||||||||42
1770147850000|2026-02-03 19:44:10|19.89|19.73|19.88|19.72|19.89|19.73|19.87|19.71|42
1770147860000|2026-02-03 19:44:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|77
1770147870000|2026-02-03 19:44:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|27
1770147880000|2026-02-03 19:44:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|103
1770147890000|2026-02-03 19:44:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|86
1770147900000|2026-02-03 19:45:00|19.88|19.72|19.87|19.71|19.88|19.72|19.84|19.68|63
1770147910000|2026-02-03 19:45:10|||||||||6
1770147920000|2026-02-03 19:45:20|||||||||42
1770147930000|2026-02-03 19:45:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|30
1770147940000|2026-02-03 19:45:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|46
1770147950000|2026-02-03 19:45:50|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|36
1770147960000|2026-02-03 19:46:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|16
1770147970000|2026-02-03 19:46:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1770147980000|2026-02-03 19:46:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|140
1770147990000|2026-02-03 19:46:30|20|19.84|19.99|19.83|20|19.84|19.96|19.8|4
1770148000000|2026-02-03 19:46:40|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|13
1770148010000|2026-02-03 19:46:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|32
1770148020000|2026-02-03 19:47:00|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|7
1770148030000|2026-02-03 19:47:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|24
1770148040000|2026-02-03 19:47:20|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|12
1770148050000|2026-02-03 19:47:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1770148060000|2026-02-03 19:47:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1770148070000|2026-02-03 19:47:50|19.96|19.8|19.96|19.8|19.99|19.83|19.94|19.78|10
1770148080000|2026-02-03 19:48:00|19.98|19.82|19.98|19.82|19.99|19.83|19.96|19.8|9
1770148090000|2026-02-03 19:48:10|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|15
1770148100000|2026-02-03 19:48:20|19.96|19.8|19.99|19.83|20.01|19.85|19.96|19.8|49
1770148110000|2026-02-03 19:48:30|||||||||8
1770148120000|2026-02-03 19:48:40|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|75
1770148130000|2026-02-03 19:48:50|20|19.84|19.96|19.8|20.01|19.85|19.96|19.8|112
1770148140000|2026-02-03 19:49:00|19.98|19.82|19.99|19.83|19.99|19.83|19.94|19.78|29
1770148150000|2026-02-03 19:49:10|||||||||6
1770148160000|2026-02-03 19:49:20|||||||||13
1770148170000|2026-02-03 19:49:30|||||||||4
1770148180000|2026-02-03 19:49:40|||||||||1
1770148190000|2026-02-03 19:49:50|||||||||15
1770148200000|2026-02-03 19:50:00|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|52
1770148210000|2026-02-03 19:50:10|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|11
1770148220000|2026-02-03 19:50:20|||||||||15
1770148230000|2026-02-03 19:50:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|39
1770148240000|2026-02-03 19:50:40|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|20
1770148250000|2026-02-03 19:50:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|13
1770148260000|2026-02-03 19:51:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|50
1770148270000|2026-02-03 19:51:10|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|21
1770148280000|2026-02-03 19:51:20|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|11
1770148290000|2026-02-03 19:51:30|||||||||2
1770148300000|2026-02-03 19:51:40|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|13
1770148310000|2026-02-03 19:51:50|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|11
1770148320000|2026-02-03 19:52:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|58
1770148330000|2026-02-03 19:52:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|13
1770148340000|2026-02-03 19:52:20|||||||||6
1770148350000|2026-02-03 19:52:30|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|8
1770148360000|2026-02-03 19:52:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|17
1770148370000|2026-02-03 19:52:50|||||||||2
1770148380000|2026-02-03 19:53:00|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|58
1770148390000|2026-02-03 19:53:10|19.97|19.81|19.91|19.75|19.99|19.83|19.84|19.68|104
1770148400000|2026-02-03 19:53:20|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|6
1770148410000|2026-02-03 19:53:30|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|25
1770148420000|2026-02-03 19:53:40|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|4
1770148430000|2026-02-03 19:53:50|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|6
1770148440000|2026-02-03 19:54:00|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|15
1770148450000|2026-02-03 19:54:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|27
1770148460000|2026-02-03 19:54:20|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|43
1770148470000|2026-02-03 19:54:30|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|13
1770148480000|2026-02-03 19:54:40|19.99|19.83|19.94|19.78|19.99|19.83|19.92|19.76|38
1770148490000|2026-02-03 19:54:50|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|62
1770148500000|2026-02-03 19:55:00|19.87|19.71|19.89|19.73|19.92|19.76|19.87|19.71|7
1770148510000|2026-02-03 19:55:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1770148520000|2026-02-03 19:55:20|||||||||24
1770148530000|2026-02-03 19:55:30|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|6
1770148540000|2026-02-03 19:55:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|31
1770148550000|2026-02-03 19:55:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|13
1770148560000|2026-02-03 19:56:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1770148570000|2026-02-03 19:56:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|136
1770148580000|2026-02-03 19:56:20|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|7
1770148590000|2026-02-03 19:56:30|||||||||30
1770148600000|2026-02-03 19:56:40|||||||||20
1770148610000|2026-02-03 19:56:50|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|10
1770148620000|2026-02-03 19:57:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1770148630000|2026-02-03 19:57:10|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|0
1770148640000|2026-02-03 19:57:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1770148650000|2026-02-03 19:57:30|||||||||8
1770148660000|2026-02-03 19:57:40|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|15
1770148670000|2026-02-03 19:57:50|||||||||81
1770148680000|2026-02-03 19:58:00|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|17
1770148690000|2026-02-03 19:58:10|||||||||6
1770148700000|2026-02-03 19:58:20|||||||||26
1770148710000|2026-02-03 19:58:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1770148720000|2026-02-03 19:58:40|||||||||2
1770148730000|2026-02-03 19:58:50|||||||||4
1770148740000|2026-02-03 19:59:00|19.67|19.51|19.74|19.58|19.74|19.58|19.67|19.51|219
1770148750000|2026-02-03 19:59:10|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|172
1770148760000|2026-02-03 19:59:20|||||||||11
1770148770000|2026-02-03 19:59:30|19.7|19.54|19.7|19.54|19.72|19.56|19.67|19.51|18
1770148780000|2026-02-03 19:59:40|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|40
1770148790000|2026-02-03 19:59:50|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|30
1770148800000|2026-02-03 20:00:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|47
1770148810000|2026-02-03 20:00:10|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|26
1770148820000|2026-02-03 20:00:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|25
1770148830000|2026-02-03 20:00:30|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|5
1770148840000|2026-02-03 20:00:40|||||||||2
1770148850000|2026-02-03 20:00:50|||||||||1
1770148860000|2026-02-03 20:01:00|||||||||1
1770148870000|2026-02-03 20:01:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|26
1770148880000|2026-02-03 20:01:20|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|9
1770148890000|2026-02-03 20:01:30|||||||||31
1770148900000|2026-02-03 20:01:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1770148910000|2026-02-03 20:01:50|||||||||25
1770148920000|2026-02-03 20:02:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|38
1770148930000|2026-02-03 20:02:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|57
1770148940000|2026-02-03 20:02:20|||||||||4
1770148950000|2026-02-03 20:02:30|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|41
1770148960000|2026-02-03 20:02:40|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|8
1770148970000|2026-02-03 20:02:50|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|33
1770148980000|2026-02-03 20:03:00|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|8
1770148990000|2026-02-03 20:03:10|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|16
1770149000000|2026-02-03 20:03:20|19.77|19.61|19.77|19.61|19.78|19.62|19.74|19.58|9
1770149010000|2026-02-03 20:03:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|8
1770149020000|2026-02-03 20:03:40|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|11
1770149030000|2026-02-03 20:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|27
1770149040000|2026-02-03 20:04:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|29
1770149050000|2026-02-03 20:04:10|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|39
1770149060000|2026-02-03 20:04:20|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|46
1770149070000|2026-02-03 20:04:30|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|47
1770149080000|2026-02-03 20:04:40|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|13
1770149090000|2026-02-03 20:04:50|||||||||12
1770149100000|2026-02-03 20:05:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|15
1770149110000|2026-02-03 20:05:10|||||||||22
1770149120000|2026-02-03 20:05:20|||||||||6
1770149130000|2026-02-03 20:05:30|||||||||7
1770149140000|2026-02-03 20:05:40|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|21
1770149150000|2026-02-03 20:05:50|||||||||4
1770149160000|2026-02-03 20:06:00|19.73|19.57|19.72|19.56|19.73|19.57|19.69|19.53|7
1770149170000|2026-02-03 20:06:10|||||||||7
1770149180000|2026-02-03 20:06:20|||||||||2
1770149190000|2026-02-03 20:06:30|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|18
1770149200000|2026-02-03 20:06:40|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|58
1770149210000|2026-02-03 20:06:50|||||||||4
1770149220000|2026-02-03 20:07:00|||||||||5
1770149230000|2026-02-03 20:07:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|1
1770149240000|2026-02-03 20:07:20|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|3
1770149250000|2026-02-03 20:07:30|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|22
1770149260000|2026-02-03 20:07:40|19.69|19.53|19.69|19.53|19.72|19.56|19.69|19.53|5
1770149270000|2026-02-03 20:07:50|19.71|19.55|19.71|19.55|19.72|19.56|19.67|19.51|7
1770149280000|2026-02-03 20:08:00|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|43
1770149290000|2026-02-03 20:08:10|19.73|19.57|19.72|19.56|19.74|19.58|19.69|19.53|5
1770149300000|2026-02-03 20:08:20|||||||||3
1770149310000|2026-02-03 20:08:30|||||||||3
1770149320000|2026-02-03 20:08:40|||||||||2
1770149330000|2026-02-03 20:08:50|||||||||4
1770149340000|2026-02-03 20:09:00|||||||||3
1770149350000|2026-02-03 20:09:10|||||||||5
1770149360000|2026-02-03 20:09:20|||||||||2
1770149370000|2026-02-03 20:09:30|19.71|19.55|19.7|19.54|19.72|19.56|19.67|19.51|36
1770149380000|2026-02-03 20:09:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1770149390000|2026-02-03 20:09:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|16
1770149400000|2026-02-03 20:10:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|63
1770149410000|2026-02-03 20:10:10|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|17
1770149420000|2026-02-03 20:10:20|||||||||14
1770149430000|2026-02-03 20:10:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|52
1770149440000|2026-02-03 20:10:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1770149450000|2026-02-03 20:10:50|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|5
1770149460000|2026-02-03 20:11:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1770149470000|2026-02-03 20:11:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|116
1770149480000|2026-02-03 20:11:20|||||||||2
1770149490000|2026-02-03 20:11:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|45
1770149500000|2026-02-03 20:11:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|5
1770149510000|2026-02-03 20:11:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|3
1770149520000|2026-02-03 20:12:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|20
1770149530000|2026-02-03 20:12:10|||||||||5
1770149540000|2026-02-03 20:12:20|||||||||1
1770149550000|2026-02-03 20:12:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|17
1770149560000|2026-02-03 20:12:40|||||||||1
1770149570000|2026-02-03 20:12:50|||||||||7
1770149580000|2026-02-03 20:13:00|||||||||5
1770149590000|2026-02-03 20:13:10|||||||||9
1770149600000|2026-02-03 20:13:20|||||||||19
1770149610000|2026-02-03 20:13:30|||||||||7
1770149620000|2026-02-03 20:13:40|||||||||12
1770149630000|2026-02-03 20:13:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|33
1770149640000|2026-02-03 20:14:00|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|20
1770149650000|2026-02-03 20:14:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|37
1770149660000|2026-02-03 20:14:20|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|17
1770149670000|2026-02-03 20:14:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1770149680000|2026-02-03 20:14:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|30
1770149690000|2026-02-03 20:14:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|43
1770149700000|2026-02-03 20:15:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|27
1770149710000|2026-02-03 20:15:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|47
1770149720000|2026-02-03 20:15:20|||||||||81
1770149730000|2026-02-03 20:15:30|||||||||8
1770149740000|2026-02-03 20:15:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|7
1770149750000|2026-02-03 20:15:50|||||||||12
1770149760000|2026-02-03 20:16:00|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|20
1770149770000|2026-02-03 20:16:10|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|4
1770149780000|2026-02-03 20:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1770149790000|2026-02-03 20:16:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|13
1770149800000|2026-02-03 20:16:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|4
1770149810000|2026-02-03 20:16:50|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|4
1770149820000|2026-02-03 20:17:00|||||||||17
1770149830000|2026-02-03 20:17:10|||||||||21
1770149840000|2026-02-03 20:17:20|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|6
1770149850000|2026-02-03 20:17:30|||||||||6
1770149860000|2026-02-03 20:17:40|||||||||5
1770149870000|2026-02-03 20:17:50|||||||||6
1770149880000|2026-02-03 20:18:00|||||||||3
1770149890000|2026-02-03 20:18:10|||||||||10
1770149900000|2026-02-03 20:18:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|41
1770149910000|2026-02-03 20:18:30|||||||||1
1770149920000|2026-02-03 20:18:40|||||||||1
1770149930000|2026-02-03 20:18:50|||||||||8
1770149940000|2026-02-03 20:19:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|29
1770149950000|2026-02-03 20:19:10|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|12
1770149960000|2026-02-03 20:19:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|22
1770149970000|2026-02-03 20:19:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|29
1770149980000|2026-02-03 20:19:40|||||||||4
1770149990000|2026-02-03 20:19:50|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|31
1770150000000|2026-02-03 20:20:00|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|28
1770150010000|2026-02-03 20:20:10|19.62|19.46|19.61|19.45|19.62|19.46|19.6|19.44|34
1770150020000|2026-02-03 20:20:20|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|18
1770150030000|2026-02-03 20:20:30|||||||||12
1770150040000|2026-02-03 20:20:40|||||||||15
1770150050000|2026-02-03 20:20:50|||||||||3
1770150060000|2026-02-03 20:21:00|||||||||5
1770150070000|2026-02-03 20:21:10|||||||||2
1770150080000|2026-02-03 20:21:20|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|49
1770150090000|2026-02-03 20:21:30|||||||||7
1770150100000|2026-02-03 20:21:40|||||||||9
1770150110000|2026-02-03 20:21:50|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|27
1770150120000|2026-02-03 20:22:00|||||||||1
1770150130000|2026-02-03 20:22:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|14
1770150140000|2026-02-03 20:22:20|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|64
1770150150000|2026-02-03 20:22:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|12
1770150160000|2026-02-03 20:22:40|||||||||2
1770150190000|2026-02-03 20:23:10|||||||||1
1770150200000|2026-02-03 20:23:20|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|33
1770150210000|2026-02-03 20:23:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|58
1770150220000|2026-02-03 20:23:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|10
1770150230000|2026-02-03 20:23:50|||||||||3
1770150240000|2026-02-03 20:24:00|||||||||1
1770150250000|2026-02-03 20:24:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|20
1770150260000|2026-02-03 20:24:20|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|6
1770150270000|2026-02-03 20:24:30|||||||||3
1770150280000|2026-02-03 20:24:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|55
1770150290000|2026-02-03 20:24:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|86
1770150300000|2026-02-03 20:25:00|||||||||2
1770150310000|2026-02-03 20:25:10|||||||||2
1770150320000|2026-02-03 20:25:20|||||||||1
1770150340000|2026-02-03 20:25:40|||||||||1
1770150350000|2026-02-03 20:25:50|||||||||4
1770150360000|2026-02-03 20:26:00|||||||||6
1770150370000|2026-02-03 20:26:10|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|165
1770150380000|2026-02-03 20:26:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|25
1770150390000|2026-02-03 20:26:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|13
1770150400000|2026-02-03 20:26:40|||||||||3
1770150410000|2026-02-03 20:26:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|68
1770150420000|2026-02-03 20:27:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|3
1770150430000|2026-02-03 20:27:10|||||||||2
1770150440000|2026-02-03 20:27:20|||||||||41
1770150450000|2026-02-03 20:27:30|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|8
1770150460000|2026-02-03 20:27:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|79
1770150470000|2026-02-03 20:27:50|||||||||26
1770150480000|2026-02-03 20:28:00|||||||||18
1770150490000|2026-02-03 20:28:10|||||||||3
1770150500000|2026-02-03 20:28:20|||||||||18
1770150510000|2026-02-03 20:28:30|||||||||1
1770150520000|2026-02-03 20:28:40|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|37
1770150530000|2026-02-03 20:28:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|4
1770150540000|2026-02-03 20:29:00|||||||||1
1770150550000|2026-02-03 20:29:10|||||||||1
1770150560000|2026-02-03 20:29:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1770150570000|2026-02-03 20:29:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|4
1770150580000|2026-02-03 20:29:40|||||||||4
1770150590000|2026-02-03 20:29:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1770150600000|2026-02-03 20:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|32
1770150610000|2026-02-03 20:30:10|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|30
1770150620000|2026-02-03 20:30:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770150650000|2026-02-03 20:30:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|49
1770150660000|2026-02-03 20:31:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|35
1770150670000|2026-02-03 20:31:10|19.52|19.36|19.51|19.35|19.52|19.36|19.5|19.34|68
1770150680000|2026-02-03 20:31:20|19.5|19.34|19.51|19.35|19.55|19.39|19.5|19.34|120
1770150690000|2026-02-03 20:31:30|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|70
1770150700000|2026-02-03 20:31:40|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|40
1770150710000|2026-02-03 20:31:50|||||||||18
1770150720000|2026-02-03 20:32:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|68
1770150730000|2026-02-03 20:32:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1770150740000|2026-02-03 20:32:20|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|72
1770150750000|2026-02-03 20:32:30|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|5
1770150760000|2026-02-03 20:32:40|||||||||44
1770150770000|2026-02-03 20:32:50|||||||||30
1770150780000|2026-02-03 20:33:00|||||||||7
1770150790000|2026-02-03 20:33:10|||||||||6
1770150800000|2026-02-03 20:33:20|||||||||47
1770150810000|2026-02-03 20:33:30|||||||||6
1770150820000|2026-02-03 20:33:40|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|13
1770150830000|2026-02-03 20:33:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1770150840000|2026-02-03 20:34:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1770150850000|2026-02-03 20:34:10|||||||||1
1770150860000|2026-02-03 20:34:20|||||||||13
1770150870000|2026-02-03 20:34:30|||||||||7
1770150880000|2026-02-03 20:34:40|||||||||1
1770150890000|2026-02-03 20:34:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|34
1770150900000|2026-02-03 20:35:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|16
1770150910000|2026-02-03 20:35:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|28
1770150920000|2026-02-03 20:35:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|45
1770150930000|2026-02-03 20:35:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|4
1770150940000|2026-02-03 20:35:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|47
1770150950000|2026-02-03 20:35:50|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|6
1770150960000|2026-02-03 20:36:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|38
1770150970000|2026-02-03 20:36:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|7
1770150980000|2026-02-03 20:36:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|8
1770150990000|2026-02-03 20:36:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|2
1770151000000|2026-02-03 20:36:40|||||||||3
1770151010000|2026-02-03 20:36:50|||||||||5
1770151020000|2026-02-03 20:37:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|73
1770151030000|2026-02-03 20:37:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1770151040000|2026-02-03 20:37:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|14
1770151050000|2026-02-03 20:37:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1770151060000|2026-02-03 20:37:40|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|1
1770151070000|2026-02-03 20:37:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|2
1770151080000|2026-02-03 20:38:00|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|7
1770151090000|2026-02-03 20:38:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|45
1770151100000|2026-02-03 20:38:20|||||||||4
1770151110000|2026-02-03 20:38:30|||||||||1
1770151120000|2026-02-03 20:38:40|||||||||1
1770151130000|2026-02-03 20:38:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|57
1770151140000|2026-02-03 20:39:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|113
1770151150000|2026-02-03 20:39:10|||||||||3
1770151160000|2026-02-03 20:39:20|||||||||6
1770151180000|2026-02-03 20:39:40|||||||||4
1770151190000|2026-02-03 20:39:50|||||||||6
1770151200000|2026-02-03 20:40:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1770151220000|2026-02-03 20:40:20|||||||||1
1770151240000|2026-02-03 20:40:40|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|41
1770151250000|2026-02-03 20:40:50|||||||||8
1770151260000|2026-02-03 20:41:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|51
1770151270000|2026-02-03 20:41:10|||||||||31
1770151280000|2026-02-03 20:41:20|||||||||11
1770151290000|2026-02-03 20:41:30|||||||||10
1770151300000|2026-02-03 20:41:40|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|21
1770151310000|2026-02-03 20:41:50|||||||||16
1770151320000|2026-02-03 20:42:00|||||||||21
1770151330000|2026-02-03 20:42:10|||||||||10
1770151340000|2026-02-03 20:42:20|||||||||19
1770151350000|2026-02-03 20:42:30|||||||||19
1770151360000|2026-02-03 20:42:40|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|373
1770151370000|2026-02-03 20:42:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|57
1770151380000|2026-02-03 20:43:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|306
1770151390000|2026-02-03 20:43:10|||||||||17
1770151400000|2026-02-03 20:43:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1770151410000|2026-02-03 20:43:30|||||||||32
1770151420000|2026-02-03 20:43:40|||||||||6
1770151430000|2026-02-03 20:43:50|19.45|19.29|19.46|19.3|19.47|19.31|19.45|19.29|4
1770151440000|2026-02-03 20:44:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|256
1770151450000|2026-02-03 20:44:10|||||||||1
1770151460000|2026-02-03 20:44:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1770151470000|2026-02-03 20:44:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|46
1770151480000|2026-02-03 20:44:40|||||||||8
1770151490000|2026-02-03 20:44:50|||||||||30
1770151500000|2026-02-03 20:45:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|28
1770151510000|2026-02-03 20:45:10|19.42|19.26|19.44|19.28|19.45|19.29|19.42|19.26|21
1770151520000|2026-02-03 20:45:20|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|43
1770151530000|2026-02-03 20:45:30|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|73
1770151540000|2026-02-03 20:45:40|||||||||7
1770151550000|2026-02-03 20:45:50|||||||||21
1770151560000|2026-02-03 20:46:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|169
1770151570000|2026-02-03 20:46:10|||||||||9
1770151580000|2026-02-03 20:46:20|||||||||1
1770151590000|2026-02-03 20:46:30|||||||||2
1770151600000|2026-02-03 20:46:40|||||||||1
1770151610000|2026-02-03 20:46:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|117
1770151620000|2026-02-03 20:47:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|18
1770151630000|2026-02-03 20:47:10|19.44|19.28|19.42|19.26|19.45|19.29|19.42|19.26|6
1770151640000|2026-02-03 20:47:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1770151650000|2026-02-03 20:47:30|||||||||5
1770151660000|2026-02-03 20:47:40|||||||||45
1770151670000|2026-02-03 20:47:50|||||||||6
1770151680000|2026-02-03 20:48:00|||||||||8
1770151690000|2026-02-03 20:48:10|||||||||11
1770151710000|2026-02-03 20:48:30|||||||||12
1770151720000|2026-02-03 20:48:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|37
1770151730000|2026-02-03 20:48:50|||||||||24
1770151740000|2026-02-03 20:49:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|33
1770151750000|2026-02-03 20:49:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1770151760000|2026-02-03 20:49:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|14
1770151770000|2026-02-03 20:49:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1770151780000|2026-02-03 20:49:40|||||||||16
1770151790000|2026-02-03 20:49:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|110
1770151800000|2026-02-03 20:50:00|19.4|19.24|19.4|19.24|19.42|19.26|19.37|19.21|249
1770151810000|2026-02-03 20:50:10|||||||||5
1770151820000|2026-02-03 20:50:20|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|166
1770151830000|2026-02-03 20:50:30|||||||||6
1770151840000|2026-02-03 20:50:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|27
1770151850000|2026-02-03 20:50:50|||||||||69
1770151860000|2026-02-03 20:51:00|||||||||20
1770151870000|2026-02-03 20:51:10|||||||||6
1770151880000|2026-02-03 20:51:20|||||||||12
1770151890000|2026-02-03 20:51:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|32
1770151900000|2026-02-03 20:51:40|||||||||16
1770151910000|2026-02-03 20:51:50|||||||||6
1770151920000|2026-02-03 20:52:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|32
1770151930000|2026-02-03 20:52:10|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|26
1770151940000|2026-02-03 20:52:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|18
1770151950000|2026-02-03 20:52:30|||||||||8
1770151960000|2026-02-03 20:52:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|46
1770151970000|2026-02-03 20:52:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1770151980000|2026-02-03 20:53:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|55
1770151990000|2026-02-03 20:53:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|34
1770152000000|2026-02-03 20:53:20|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|79
1770152010000|2026-02-03 20:53:30|||||||||25
1770152020000|2026-02-03 20:53:40|||||||||32
1770152030000|2026-02-03 20:53:50|||||||||14
1770152040000|2026-02-03 20:54:00|||||||||3
1770152050000|2026-02-03 20:54:10|||||||||29
1770152060000|2026-02-03 20:54:20|||||||||70
1770152070000|2026-02-03 20:54:30|||||||||130
1770152080000|2026-02-03 20:54:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|34
1770152090000|2026-02-03 20:54:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|17
1770152100000|2026-02-03 20:55:00|||||||||60
1770152110000|2026-02-03 20:55:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|29
1770152120000|2026-02-03 20:55:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|16
1770152130000|2026-02-03 20:55:30|||||||||8
1770152140000|2026-02-03 20:55:40|||||||||30
1770152150000|2026-02-03 20:55:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|7
1770152160000|2026-02-03 20:56:00|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|39
1770152170000|2026-02-03 20:56:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|12
1770152180000|2026-02-03 20:56:20|||||||||67
1770152190000|2026-02-03 20:56:30|||||||||41
1770152200000|2026-02-03 20:56:40|||||||||8
1770152210000|2026-02-03 20:56:50|||||||||25
1770152220000|2026-02-03 20:57:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|211
1770152230000|2026-02-03 20:57:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|112
1770152240000|2026-02-03 20:57:20|||||||||14
1770152250000|2026-02-03 20:57:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|68
1770152260000|2026-02-03 20:57:40|||||||||8
1770152270000|2026-02-03 20:57:50|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|132
1770152280000|2026-02-03 20:58:00|19.33|19.17|19.35|19.19|19.38|19.22|19.33|19.17|39
1770152290000|2026-02-03 20:58:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|36
1770152300000|2026-02-03 20:58:20|||||||||25
1770152310000|2026-02-03 20:58:30|||||||||185
1770152320000|2026-02-03 20:58:40|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|291
1770152330000|2026-02-03 20:58:50|||||||||33
1770152340000|2026-02-03 20:59:00|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|90
1770152350000|2026-02-03 20:59:10|||||||||39
1770152360000|2026-02-03 20:59:20|||||||||44
1770152370000|2026-02-03 20:59:30|||||||||81
1770152380000|2026-02-03 20:59:40|||||||||381
1770152390000|2026-02-03 20:59:50|||||||||560
1770152400000|2026-02-03 21:00:00|||||||||270
1770152410000|2026-02-03 21:00:10|||||||||253
1770152420000|2026-02-03 21:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|203
1770152430000|2026-02-03 21:00:30|||||||||6
1770152440000|2026-02-03 21:00:40|||||||||10
1770152450000|2026-02-03 21:00:50|||||||||13
1770152460000|2026-02-03 21:01:00|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|290
1770152470000|2026-02-03 21:01:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|37
1770152480000|2026-02-03 21:01:20|||||||||8
1770152490000|2026-02-03 21:01:30|||||||||2
1770152500000|2026-02-03 21:01:40|||||||||10
1770152510000|2026-02-03 21:01:50|||||||||1
1770152520000|2026-02-03 21:02:00|||||||||29
1770152530000|2026-02-03 21:02:10|||||||||17
1770152540000|2026-02-03 21:02:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1770152550000|2026-02-03 21:02:30|19.34|19.18|19.35|19.19|19.35|19.19|19.33|19.17|7
1770152560000|2026-02-03 21:02:40|||||||||50
1770152570000|2026-02-03 21:02:50|||||||||24
1770152580000|2026-02-03 21:03:00|||||||||40
1770152590000|2026-02-03 21:03:10|||||||||134
1770152600000|2026-02-03 21:03:20|||||||||21
1770152610000|2026-02-03 21:03:30|||||||||1
1770152620000|2026-02-03 21:03:40|||||||||1
1770152630000|2026-02-03 21:03:50|||||||||11
1770152650000|2026-02-03 21:04:10|||||||||2
1770152690000|2026-02-03 21:04:50|||||||||2
1770152700000|2026-02-03 21:05:00|||||||||7
1770152710000|2026-02-03 21:05:10|||||||||23
1770152720000|2026-02-03 21:05:20|||||||||5
1770152730000|2026-02-03 21:05:30|||||||||4
1770152760000|2026-02-03 21:06:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1770152770000|2026-02-03 21:06:10|||||||||2
1770152780000|2026-02-03 21:06:20|||||||||7
1770152800000|2026-02-03 21:06:40|||||||||2
1770152820000|2026-02-03 21:07:00|||||||||5
1770152830000|2026-02-03 21:07:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|157
1770152850000|2026-02-03 21:07:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|29
1770152860000|2026-02-03 21:07:40|||||||||2
1770152870000|2026-02-03 21:07:50|||||||||1
1770152880000|2026-02-03 21:08:00|||||||||6
1770152900000|2026-02-03 21:08:20|||||||||79
1770152910000|2026-02-03 21:08:30|||||||||10
1770152930000|2026-02-03 21:08:50|||||||||1
1770152940000|2026-02-03 21:09:00|||||||||1
1770152960000|2026-02-03 21:09:20|||||||||3
1770152980000|2026-02-03 21:09:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|38
1770152990000|2026-02-03 21:09:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|155
1770153000000|2026-02-03 21:10:00|||||||||9
1770153040000|2026-02-03 21:10:40|||||||||9
1770153060000|2026-02-03 21:11:00|||||||||2
1770153080000|2026-02-03 21:11:20|||||||||4
1770153090000|2026-02-03 21:11:30|||||||||2
1770153100000|2026-02-03 21:11:40|||||||||1
1770153110000|2026-02-03 21:11:50|||||||||3
1770153120000|2026-02-03 21:12:00|||||||||1
1770153130000|2026-02-03 21:12:10|||||||||50
1770153160000|2026-02-03 21:12:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|8
1770153170000|2026-02-03 21:12:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1770153180000|2026-02-03 21:13:00|||||||||9
1770153190000|2026-02-03 21:13:10|||||||||3
1770153200000|2026-02-03 21:13:20|||||||||5
1770153210000|2026-02-03 21:13:30|||||||||4
1770153220000|2026-02-03 21:13:40|||||||||99
1770153230000|2026-02-03 21:13:50|||||||||32
1770153240000|2026-02-03 21:14:00|||||||||2
1770153250000|2026-02-03 21:14:10|||||||||1
1770153260000|2026-02-03 21:14:20|||||||||1
1770153270000|2026-02-03 21:14:30|||||||||1
1770153280000|2026-02-03 21:14:40|||||||||15
1770153290000|2026-02-03 21:14:50|||||||||23
1770154200000|2026-02-03 21:30:00|||||||||2
1770154210000|2026-02-03 21:30:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|38
1770154250000|2026-02-03 21:30:50|||||||||1
1770154270000|2026-02-03 21:31:10|||||||||1
1770154280000|2026-02-03 21:31:20|||||||||12
1770154290000|2026-02-03 21:31:30|||||||||1
1770154300000|2026-02-03 21:31:40|||||||||2
1770154310000|2026-02-03 21:31:50|||||||||1
1770154320000|2026-02-03 21:32:00|||||||||2
1770154330000|2026-02-03 21:32:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|30
1770154340000|2026-02-03 21:32:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|73
1770154350000|2026-02-03 21:32:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|3
1770154360000|2026-02-03 21:32:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1770154390000|2026-02-03 21:33:10|||||||||1
1770154410000|2026-02-03 21:33:30|||||||||6
1770154440000|2026-02-03 21:34:00|||||||||2
1770154450000|2026-02-03 21:34:10|||||||||1
1770154470000|2026-02-03 21:34:30|||||||||1
1770154510000|2026-02-03 21:35:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1770154520000|2026-02-03 21:35:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|57
1770154530000|2026-02-03 21:35:30|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|2
1770154540000|2026-02-03 21:35:40|||||||||2
1770154550000|2026-02-03 21:35:50|||||||||1
1770154560000|2026-02-03 21:36:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|54
1770154570000|2026-02-03 21:36:10|||||||||8
1770154590000|2026-02-03 21:36:30|||||||||1
1770154620000|2026-02-03 21:37:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1770154630000|2026-02-03 21:37:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1770154640000|2026-02-03 21:37:20|||||||||2
1770154650000|2026-02-03 21:37:30|||||||||1
1770154680000|2026-02-03 21:38:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770154690000|2026-02-03 21:38:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770154700000|2026-02-03 21:38:20|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|3
1770154710000|2026-02-03 21:38:30|||||||||1
1770154730000|2026-02-03 21:38:50|||||||||5
1770154780000|2026-02-03 21:39:40|||||||||3
1770154790000|2026-02-03 21:39:50|||||||||1
1770154800000|2026-02-03 21:40:00|||||||||1
1770154840000|2026-02-03 21:40:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|3
1770154860000|2026-02-03 21:41:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|10
1770154870000|2026-02-03 21:41:10|||||||||1
1770154880000|2026-02-03 21:41:20|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|4
1770154890000|2026-02-03 21:41:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|3
1770154900000|2026-02-03 21:41:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1770154920000|2026-02-03 21:42:00|19.44|19.28|19.42|19.26|19.45|19.29|19.42|19.26|1
1770154940000|2026-02-03 21:42:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|47
1770154950000|2026-02-03 21:42:30|||||||||14
1770154960000|2026-02-03 21:42:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|8
1770154980000|2026-02-03 21:43:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|4
1770154990000|2026-02-03 21:43:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1770155000000|2026-02-03 21:43:20|19.42|19.26|19.4|19.24|19.42|19.26|19.39|19.23|90
1770155010000|2026-02-03 21:43:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770155020000|2026-02-03 21:43:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1770155030000|2026-02-03 21:43:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770155040000|2026-02-03 21:44:00|19.4|19.24|19.4|19.24|19.4|19.24|19.37|19.21|7
1770155060000|2026-02-03 21:44:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|5
1770155080000|2026-02-03 21:44:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|1
1770155090000|2026-02-03 21:44:50|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|0
1770155100000|2026-02-03 21:45:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770155200000|2026-02-03 21:46:40|||||||||1
1770155210000|2026-02-03 21:46:50|||||||||7
1770155220000|2026-02-03 21:47:00|||||||||2
1770155230000|2026-02-03 21:47:10|19.41|19.25|19.39|19.23|19.41|19.25|19.37|19.21|15
1770155240000|2026-02-03 21:47:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1770155250000|2026-02-03 21:47:30|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|0
1770155270000|2026-02-03 21:47:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770155280000|2026-02-03 21:48:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770155290000|2026-02-03 21:48:10|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|0
1770155300000|2026-02-03 21:48:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770155310000|2026-02-03 21:48:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770155380000|2026-02-03 21:49:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|4
1770155390000|2026-02-03 21:49:50|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|0
1770155400000|2026-02-03 21:50:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770155410000|2026-02-03 21:50:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770155420000|2026-02-03 21:50:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1770155430000|2026-02-03 21:50:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770155440000|2026-02-03 21:50:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770155450000|2026-02-03 21:50:50|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1770155460000|2026-02-03 21:51:00|||||||||23
1770155510000|2026-02-03 21:51:50|||||||||1
1770155520000|2026-02-03 21:52:00|||||||||2
1770155590000|2026-02-03 21:53:10|||||||||1
1770155600000|2026-02-03 21:53:20|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|1
1770155650000|2026-02-03 21:54:10|||||||||15
1770155680000|2026-02-03 21:54:40|||||||||3
1770155740000|2026-02-03 21:55:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|40
1770155760000|2026-02-03 21:56:00|||||||||13
1770155800000|2026-02-03 21:56:40|||||||||1
1770155810000|2026-02-03 21:56:50|||||||||3
1770155820000|2026-02-03 21:57:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|4
1770155830000|2026-02-03 21:57:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1770155840000|2026-02-03 21:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770155850000|2026-02-03 21:57:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1770155860000|2026-02-03 21:57:40|||||||||1
1770155870000|2026-02-03 21:57:50|||||||||1
1770155890000|2026-02-03 21:58:10|||||||||5
1770155930000|2026-02-03 21:58:50|||||||||2
1770155940000|2026-02-03 21:59:00|||||||||4
1770155950000|2026-02-03 21:59:10|||||||||1
1770155970000|2026-02-03 21:59:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1770155990000|2026-02-03 21:59:50|||||||||16
1770159600000|2026-02-03 23:00:00|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|1
1770159610000|2026-02-03 23:00:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770159620000|2026-02-03 23:00:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770159630000|2026-02-03 23:00:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|23
1770159660000|2026-02-03 23:01:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770159690000|2026-02-03 23:01:30|||||||||1
1770159780000|2026-02-03 23:03:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|61
1770159820000|2026-02-03 23:03:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770159830000|2026-02-03 23:03:50|||||||||2
1770159840000|2026-02-03 23:04:00|||||||||2
1770159850000|2026-02-03 23:04:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1770159870000|2026-02-03 23:04:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770159880000|2026-02-03 23:04:40|||||||||1
1770159890000|2026-02-03 23:04:50|||||||||2
1770159900000|2026-02-03 23:05:00|||||||||33
1770159910000|2026-02-03 23:05:10|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|2
1770159960000|2026-02-03 23:06:00|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|8
1770159970000|2026-02-03 23:06:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770159980000|2026-02-03 23:06:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|3
1770159990000|2026-02-03 23:06:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770160000000|2026-02-03 23:06:40|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1770160080000|2026-02-03 23:08:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770160160000|2026-02-03 23:09:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|8
1770160170000|2026-02-03 23:09:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770160210000|2026-02-03 23:10:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|48
1770160320000|2026-02-03 23:12:00|||||||||1
1770160380000|2026-02-03 23:13:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1770160470000|2026-02-03 23:14:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770160490000|2026-02-03 23:14:50|||||||||7
1770160510000|2026-02-03 23:15:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|18
1770160580000|2026-02-03 23:16:20|||||||||2
1770160620000|2026-02-03 23:17:00|||||||||1
1770160670000|2026-02-03 23:17:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|78
1770160720000|2026-02-03 23:18:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770160730000|2026-02-03 23:18:50|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1770160790000|2026-02-03 23:19:50|||||||||2
1770160810000|2026-02-03 23:20:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|51
1770160820000|2026-02-03 23:20:20|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|3
1770160830000|2026-02-03 23:20:30|||||||||1
1770160840000|2026-02-03 23:20:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770160860000|2026-02-03 23:21:00|||||||||24
1770160870000|2026-02-03 23:21:10|||||||||10
1770160940000|2026-02-03 23:22:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1770161140000|2026-02-03 23:25:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|35
1770161160000|2026-02-03 23:26:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|5
1770161300000|2026-02-03 23:28:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|5
1770161310000|2026-02-03 23:28:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1770161320000|2026-02-03 23:28:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770161330000|2026-02-03 23:28:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770161380000|2026-02-03 23:29:40|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1770161390000|2026-02-03 23:29:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770161400000|2026-02-03 23:30:00|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|0
1770161410000|2026-02-03 23:30:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|0
1770161420000|2026-02-03 23:30:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770161430000|2026-02-03 23:30:30|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1770161440000|2026-02-03 23:30:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1770161460000|2026-02-03 23:31:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770161490000|2026-02-03 23:31:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|5
1770161500000|2026-02-03 23:31:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770161520000|2026-02-03 23:32:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1770161540000|2026-02-03 23:32:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1770161550000|2026-02-03 23:32:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1770161560000|2026-02-03 23:32:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770161570000|2026-02-03 23:32:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770161850000|2026-02-03 23:37:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1770161900000|2026-02-03 23:38:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770161970000|2026-02-03 23:39:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1770161980000|2026-02-03 23:39:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770161990000|2026-02-03 23:39:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770162000000|2026-02-03 23:40:00|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|0
1770162010000|2026-02-03 23:40:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|5
1770162050000|2026-02-03 23:40:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770162120000|2026-02-03 23:42:00|||||||||1
1770162300000|2026-02-03 23:45:00|||||||||11
1770162400000|2026-02-03 23:46:40|||||||||2
1770162510000|2026-02-03 23:48:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|81
1770162520000|2026-02-03 23:48:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1770162530000|2026-02-03 23:48:50|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|0
1770162560000|2026-02-03 23:49:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770162650000|2026-02-03 23:50:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1770162660000|2026-02-03 23:51:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770162670000|2026-02-03 23:51:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770162700000|2026-02-03 23:51:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770162710000|2026-02-03 23:51:50|||||||||1
1770162730000|2026-02-03 23:52:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770162830000|2026-02-03 23:53:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1770163060000|2026-02-03 23:57:40|||||||||1
1770163080000|2026-02-03 23:58:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1770163090000|2026-02-03 23:58:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770163110000|2026-02-03 23:58:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770163130000|2026-02-03 23:58:50|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|3
1770163140000|2026-02-03 23:59:00|||||||||14
1770163180000|2026-02-03 23:59:40|||||||||1
1770163190000|2026-02-03 23:59:50|||||||||1
1770163200000|2026-02-04 00:00:00|19.29|19.13|19.29|19.13|19.3|19.14|19.28|19.12|14
1770163210000|2026-02-04 00:00:10|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|6
1770163220000|2026-02-04 00:00:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770163230000|2026-02-04 00:00:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770163240000|2026-02-04 00:00:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770163250000|2026-02-04 00:00:50|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|12
1770163260000|2026-02-04 00:01:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|2
1770163270000|2026-02-04 00:01:10|19.34|19.18|19.35|19.19|19.35|19.19|19.33|19.17|10
1770163290000|2026-02-04 00:01:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|13
1770163300000|2026-02-04 00:01:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770163310000|2026-02-04 00:01:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770163320000|2026-02-04 00:02:00|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|0
1770163330000|2026-02-04 00:02:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770163340000|2026-02-04 00:02:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770163350000|2026-02-04 00:02:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1770163360000|2026-02-04 00:02:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|14
1770163370000|2026-02-04 00:02:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|1
1770163380000|2026-02-04 00:03:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1770163390000|2026-02-04 00:03:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1770163400000|2026-02-04 00:03:20|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|1
1770163420000|2026-02-04 00:03:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1770163430000|2026-02-04 00:03:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|1
1770163440000|2026-02-04 00:04:00|19.37|19.21|19.35|19.19|19.38|19.22|19.35|19.19|1
1770163490000|2026-02-04 00:04:50|||||||||2
1770163620000|2026-02-04 00:07:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1770163660000|2026-02-04 00:07:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|9
1770163670000|2026-02-04 00:07:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770163680000|2026-02-04 00:08:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770163690000|2026-02-04 00:08:10|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1770163700000|2026-02-04 00:08:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770163710000|2026-02-04 00:08:30|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1770163720000|2026-02-04 00:08:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770163730000|2026-02-04 00:08:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1770163740000|2026-02-04 00:09:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|0
1770163750000|2026-02-04 00:09:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770163760000|2026-02-04 00:09:20|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|0
1770163770000|2026-02-04 00:09:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1770163780000|2026-02-04 00:09:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1770163790000|2026-02-04 00:09:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1770163800000|2026-02-04 00:10:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770163960000|2026-02-04 00:12:40|||||||||2
1770164100000|2026-02-04 00:15:00|||||||||1
1770164110000|2026-02-04 00:15:10|||||||||2
1770164190000|2026-02-04 00:16:30|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|1
1770164350000|2026-02-04 00:19:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770164360000|2026-02-04 00:19:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770164600000|2026-02-04 00:23:20|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|0
1770164650000|2026-02-04 00:24:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|12
1770164700000|2026-02-04 00:25:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|1
1770164730000|2026-02-04 00:25:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770164750000|2026-02-04 00:25:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770164770000|2026-02-04 00:26:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770164790000|2026-02-04 00:26:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770164810000|2026-02-04 00:26:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1770164820000|2026-02-04 00:27:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1770164830000|2026-02-04 00:27:10|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|0
1770164840000|2026-02-04 00:27:20|19.34|19.18|19.34|19.18|19.35|19.19|19.33|19.17|1
1770164850000|2026-02-04 00:27:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|2
1770164910000|2026-02-04 00:28:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|7
1770164940000|2026-02-04 00:29:00|||||||||1
1770165000000|2026-02-04 00:30:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|4
1770165310000|2026-02-04 00:35:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1770165420000|2026-02-04 00:37:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1770165490000|2026-02-04 00:38:10|||||||||2
1770165510000|2026-02-04 00:38:30|||||||||1
1770165800000|2026-02-04 00:43:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|31
1770165910000|2026-02-04 00:45:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|56
1770166110000|2026-02-04 00:48:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1770166120000|2026-02-04 00:48:40|||||||||1
1770166170000|2026-02-04 00:49:30|||||||||2
1770166180000|2026-02-04 00:49:40|||||||||2
1770166210000|2026-02-04 00:50:10|||||||||2
1770166310000|2026-02-04 00:51:50|||||||||1
1770166410000|2026-02-04 00:53:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770166420000|2026-02-04 00:53:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770166440000|2026-02-04 00:54:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770166450000|2026-02-04 00:54:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|5
1770166500000|2026-02-04 00:55:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1770166510000|2026-02-04 00:55:10|||||||||1
1770166560000|2026-02-04 00:56:00|||||||||5
1770166600000|2026-02-04 00:56:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770166650000|2026-02-04 00:57:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1770166670000|2026-02-04 00:57:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770166690000|2026-02-04 00:58:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770166710000|2026-02-04 00:58:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770166720000|2026-02-04 00:58:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770166770000|2026-02-04 00:59:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770166780000|2026-02-04 00:59:40|||||||||1
1770166800000|2026-02-04 01:00:00|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|30
1770166830000|2026-02-04 01:00:30|||||||||1
1770166920000|2026-02-04 01:02:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|2
1770166940000|2026-02-04 01:02:20|||||||||29
1770166960000|2026-02-04 01:02:40|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|2
1770166980000|2026-02-04 01:03:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770166990000|2026-02-04 01:03:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|33
1770167070000|2026-02-04 01:04:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1770167080000|2026-02-04 01:04:40|||||||||1
1770167100000|2026-02-04 01:05:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770167210000|2026-02-04 01:06:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|25
1770167220000|2026-02-04 01:07:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|6
1770167230000|2026-02-04 01:07:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1770167240000|2026-02-04 01:07:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1770167250000|2026-02-04 01:07:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770167260000|2026-02-04 01:07:40|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1770167280000|2026-02-04 01:08:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1770167370000|2026-02-04 01:09:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770167380000|2026-02-04 01:09:40|19.38|19.22|19.37|19.21|19.38|19.22|19.35|19.19|0
1770167390000|2026-02-04 01:09:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770167410000|2026-02-04 01:10:10|||||||||1
1770167450000|2026-02-04 01:10:50|||||||||5
1770167500000|2026-02-04 01:11:40|||||||||2
1770167510000|2026-02-04 01:11:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1770167620000|2026-02-04 01:13:40|||||||||20
1770167700000|2026-02-04 01:15:00|||||||||2
1770167770000|2026-02-04 01:16:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|2
1770167780000|2026-02-04 01:16:20|||||||||2
1770167820000|2026-02-04 01:17:00|||||||||1
1770168160000|2026-02-04 01:22:40|||||||||6
1770168340000|2026-02-04 01:25:40|||||||||4
1770168350000|2026-02-04 01:25:50|||||||||1
1770168890000|2026-02-04 01:34:50|||||||||1
1770169040000|2026-02-04 01:37:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1770169050000|2026-02-04 01:37:30|||||||||5
1770169130000|2026-02-04 01:38:50|||||||||1
1770169140000|2026-02-04 01:39:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|4
1770169150000|2026-02-04 01:39:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|5
1770169160000|2026-02-04 01:39:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|45
1770169180000|2026-02-04 01:39:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1770169200000|2026-02-04 01:40:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1770169470000|2026-02-04 01:44:30|||||||||1
1770169560000|2026-02-04 01:46:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1770169650000|2026-02-04 01:47:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770169760000|2026-02-04 01:49:20|||||||||1
1770169780000|2026-02-04 01:49:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1770169840000|2026-02-04 01:50:40|||||||||1
1770169850000|2026-02-04 01:50:50|||||||||1
1770170180000|2026-02-04 01:56:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770170190000|2026-02-04 01:56:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770170230000|2026-02-04 01:57:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770170280000|2026-02-04 01:58:00|||||||||2
1770170340000|2026-02-04 01:59:00|||||||||1
1770170360000|2026-02-04 01:59:20|||||||||2
1770170390000|2026-02-04 01:59:50|||||||||1
1770170400000|2026-02-04 02:00:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|6
1770170410000|2026-02-04 02:00:10|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|2
1770170420000|2026-02-04 02:00:20|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|0
1770170430000|2026-02-04 02:00:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1770170470000|2026-02-04 02:01:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1770170480000|2026-02-04 02:01:20|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|1
1770170730000|2026-02-04 02:05:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1770170750000|2026-02-04 02:05:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770170890000|2026-02-04 02:08:10|||||||||4
1770170910000|2026-02-04 02:08:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1770170920000|2026-02-04 02:08:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1770170930000|2026-02-04 02:08:50|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|0
1770170940000|2026-02-04 02:09:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|4
1770170980000|2026-02-04 02:09:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770170990000|2026-02-04 02:09:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1770171040000|2026-02-04 02:10:40|||||||||1
1770171060000|2026-02-04 02:11:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770171070000|2026-02-04 02:11:10|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|0
1770171080000|2026-02-04 02:11:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|0
1770171110000|2026-02-04 02:11:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770171120000|2026-02-04 02:12:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770171200000|2026-02-04 02:13:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770171210000|2026-02-04 02:13:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1770171240000|2026-02-04 02:14:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|5
1770171310000|2026-02-04 02:15:10|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|1
1770171350000|2026-02-04 02:15:50|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1770171430000|2026-02-04 02:17:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1770171450000|2026-02-04 02:17:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1770171470000|2026-02-04 02:17:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|1
1770171480000|2026-02-04 02:18:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1770171520000|2026-02-04 02:18:40|||||||||3
1770171530000|2026-02-04 02:18:50|||||||||3
1770171540000|2026-02-04 02:19:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1770171550000|2026-02-04 02:19:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1770171570000|2026-02-04 02:19:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770171860000|2026-02-04 02:24:20|||||||||1
1770171940000|2026-02-04 02:25:40|||||||||1
1770171970000|2026-02-04 02:26:10|||||||||2
1770172040000|2026-02-04 02:27:20|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|23
1770172060000|2026-02-04 02:27:40|||||||||1
1770172100000|2026-02-04 02:28:20|||||||||1
1770172110000|2026-02-04 02:28:30|||||||||14
1770172210000|2026-02-04 02:30:10|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|2
1770172270000|2026-02-04 02:31:10|||||||||1
1770172300000|2026-02-04 02:31:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1770172320000|2026-02-04 02:32:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1770172360000|2026-02-04 02:32:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1770172380000|2026-02-04 02:33:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770172490000|2026-02-04 02:34:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1770172500000|2026-02-04 02:35:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770172510000|2026-02-04 02:35:10|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|0
1770172520000|2026-02-04 02:35:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1770172550000|2026-02-04 02:35:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770172600000|2026-02-04 02:36:40|||||||||1
1770172610000|2026-02-04 02:36:50|||||||||1
1770172620000|2026-02-04 02:37:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1770172650000|2026-02-04 02:37:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1770172680000|2026-02-04 02:38:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770172690000|2026-02-04 02:38:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1770172700000|2026-02-04 02:38:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770172710000|2026-02-04 02:38:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770172720000|2026-02-04 02:38:40|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|0
1770172730000|2026-02-04 02:38:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770172800000|2026-02-04 02:40:00|||||||||4
1770172810000|2026-02-04 02:40:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|4
1770172860000|2026-02-04 02:41:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|10
1770172940000|2026-02-04 02:42:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1770172950000|2026-02-04 02:42:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770172990000|2026-02-04 02:43:10|||||||||3
1770173210000|2026-02-04 02:46:50|||||||||1
1770173260000|2026-02-04 02:47:40|||||||||2
1770173510000|2026-02-04 02:51:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770173520000|2026-02-04 02:52:00|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|1
1770173530000|2026-02-04 02:52:10|||||||||2
1770173560000|2026-02-04 02:52:40|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1770173570000|2026-02-04 02:52:50|19.35|19.19|19.36|19.2|19.36|19.2|19.33|19.17|0
1770173600000|2026-02-04 02:53:20|||||||||2
1770173610000|2026-02-04 02:53:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770173620000|2026-02-04 02:53:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1770173630000|2026-02-04 02:53:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770173660000|2026-02-04 02:54:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770173670000|2026-02-04 02:54:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770173690000|2026-02-04 02:54:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770173710000|2026-02-04 02:55:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1770173720000|2026-02-04 02:55:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770173930000|2026-02-04 02:58:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770173960000|2026-02-04 02:59:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770173990000|2026-02-04 02:59:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770174010000|2026-02-04 03:00:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|2
1770174120000|2026-02-04 03:02:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770174360000|2026-02-04 03:06:00|||||||||4
1770174370000|2026-02-04 03:06:10|||||||||1
1770174640000|2026-02-04 03:10:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770174650000|2026-02-04 03:10:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770174660000|2026-02-04 03:11:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770174900000|2026-02-04 03:15:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|91
1770174910000|2026-02-04 03:15:10|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|32
1770174920000|2026-02-04 03:15:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|5
1770174930000|2026-02-04 03:15:30|19.35|19.19|19.33|19.17|19.36|19.2|19.33|19.17|2
1770174950000|2026-02-04 03:15:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770174960000|2026-02-04 03:16:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|2
1770175060000|2026-02-04 03:17:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770175070000|2026-02-04 03:17:50|19.35|19.19|19.36|19.2|19.36|19.2|19.33|19.17|2
1770175080000|2026-02-04 03:18:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770175170000|2026-02-04 03:19:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770175240000|2026-02-04 03:20:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1770175290000|2026-02-04 03:21:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1770175320000|2026-02-04 03:22:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770175380000|2026-02-04 03:23:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1770175420000|2026-02-04 03:23:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770175480000|2026-02-04 03:24:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770175490000|2026-02-04 03:24:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770175520000|2026-02-04 03:25:20|||||||||1
1770175630000|2026-02-04 03:27:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1770175660000|2026-02-04 03:27:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|5
1770175730000|2026-02-04 03:28:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770175740000|2026-02-04 03:29:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770175750000|2026-02-04 03:29:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1770175760000|2026-02-04 03:29:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770175890000|2026-02-04 03:31:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1770176260000|2026-02-04 03:37:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770176280000|2026-02-04 03:38:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|2
1770176290000|2026-02-04 03:38:10|||||||||3
1770176550000|2026-02-04 03:42:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770176560000|2026-02-04 03:42:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770176640000|2026-02-04 03:44:00|||||||||1
1770176720000|2026-02-04 03:45:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770176780000|2026-02-04 03:46:20|||||||||24
1770176880000|2026-02-04 03:48:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1770176890000|2026-02-04 03:48:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770176900000|2026-02-04 03:48:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1770176910000|2026-02-04 03:48:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770176930000|2026-02-04 03:48:50|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|0
1770176940000|2026-02-04 03:49:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1770176970000|2026-02-04 03:49:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770176980000|2026-02-04 03:49:40|19.4|19.24|19.38|19.22|19.41|19.25|19.38|19.22|0
1770177000000|2026-02-04 03:50:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|1
1770177050000|2026-02-04 03:50:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770177060000|2026-02-04 03:51:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770177100000|2026-02-04 03:51:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770177120000|2026-02-04 03:52:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770177130000|2026-02-04 03:52:10|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|0
1770177180000|2026-02-04 03:53:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1770177200000|2026-02-04 03:53:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770177220000|2026-02-04 03:53:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770177230000|2026-02-04 03:53:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770177260000|2026-02-04 03:54:20|||||||||2
1770177310000|2026-02-04 03:55:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770177320000|2026-02-04 03:55:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770177330000|2026-02-04 03:55:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770177380000|2026-02-04 03:56:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770177400000|2026-02-04 03:56:40|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1770177480000|2026-02-04 03:58:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770177490000|2026-02-04 03:58:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1770177500000|2026-02-04 03:58:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770177530000|2026-02-04 03:58:50|||||||||3
1770178160000|2026-02-04 04:09:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770178200000|2026-02-04 04:10:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770178240000|2026-02-04 04:10:40|||||||||2
1770178250000|2026-02-04 04:10:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770178260000|2026-02-04 04:11:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770178270000|2026-02-04 04:11:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770178280000|2026-02-04 04:11:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1770178290000|2026-02-04 04:11:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1770178310000|2026-02-04 04:11:50|||||||||1
1770178520000|2026-02-04 04:15:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770178550000|2026-02-04 04:15:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1770178560000|2026-02-04 04:16:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770178570000|2026-02-04 04:16:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770178580000|2026-02-04 04:16:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770178590000|2026-02-04 04:16:30|19.35|19.19|19.33|19.17|19.36|19.2|19.33|19.17|0
1770178610000|2026-02-04 04:16:50|||||||||1
1770178750000|2026-02-04 04:19:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770178840000|2026-02-04 04:20:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1770178850000|2026-02-04 04:20:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770178860000|2026-02-04 04:21:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1770178870000|2026-02-04 04:21:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770178880000|2026-02-04 04:21:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770178940000|2026-02-04 04:22:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770178970000|2026-02-04 04:22:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770178980000|2026-02-04 04:23:00|19.34|19.18|19.35|19.19|19.36|19.2|19.34|19.18|0
1770178990000|2026-02-04 04:23:10|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1770179270000|2026-02-04 04:27:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|0
1770179300000|2026-02-04 04:28:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770179370000|2026-02-04 04:29:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770179390000|2026-02-04 04:29:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770179700000|2026-02-04 04:35:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770180050000|2026-02-04 04:40:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1770180060000|2026-02-04 04:41:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770180090000|2026-02-04 04:41:30|||||||||52
1770180100000|2026-02-04 04:41:40|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1770180110000|2026-02-04 04:41:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770180170000|2026-02-04 04:42:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|2
1770180180000|2026-02-04 04:43:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1770180190000|2026-02-04 04:43:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770180780000|2026-02-04 04:53:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770180800000|2026-02-04 04:53:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770180910000|2026-02-04 04:55:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770180920000|2026-02-04 04:55:20|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1770180930000|2026-02-04 04:55:30|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1770180940000|2026-02-04 04:55:40|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1770180950000|2026-02-04 04:55:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1770180970000|2026-02-04 04:56:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770181110000|2026-02-04 04:58:30|||||||||1
1770181350000|2026-02-04 05:02:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770181370000|2026-02-04 05:02:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770181380000|2026-02-04 05:03:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770181390000|2026-02-04 05:03:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770181460000|2026-02-04 05:04:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770181470000|2026-02-04 05:04:30|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770181480000|2026-02-04 05:04:40|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1770181490000|2026-02-04 05:04:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770181500000|2026-02-04 05:05:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1770181660000|2026-02-04 05:07:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770181680000|2026-02-04 05:08:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770181690000|2026-02-04 05:08:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770181840000|2026-02-04 05:10:40|||||||||1
1770182270000|2026-02-04 05:17:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1770182590000|2026-02-04 05:23:10|||||||||1
1770183070000|2026-02-04 05:31:10|||||||||1
1770183100000|2026-02-04 05:31:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770183240000|2026-02-04 05:34:00|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|0
1770183250000|2026-02-04 05:34:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770183410000|2026-02-04 05:36:50|||||||||1
1770183470000|2026-02-04 05:37:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770183480000|2026-02-04 05:38:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770183500000|2026-02-04 05:38:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770183580000|2026-02-04 05:39:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770183590000|2026-02-04 05:39:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770183760000|2026-02-04 05:42:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770183780000|2026-02-04 05:43:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770183810000|2026-02-04 05:43:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|3
1770183970000|2026-02-04 05:46:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770183980000|2026-02-04 05:46:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770184000000|2026-02-04 05:46:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770184020000|2026-02-04 05:47:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770184090000|2026-02-04 05:48:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770184210000|2026-02-04 05:50:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1770184400000|2026-02-04 05:53:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770184410000|2026-02-04 05:53:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770184420000|2026-02-04 05:53:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770184450000|2026-02-04 05:54:10|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|0
1770184750000|2026-02-04 05:59:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770185050000|2026-02-04 06:04:10|||||||||1
1770185100000|2026-02-04 06:05:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|3
1770185110000|2026-02-04 06:05:10|||||||||3
1770185130000|2026-02-04 06:05:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770185260000|2026-02-04 06:07:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|30
1770185340000|2026-02-04 06:09:00|||||||||1
1770185420000|2026-02-04 06:10:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1770185510000|2026-02-04 06:11:50|||||||||3
1770185530000|2026-02-04 06:12:10|19.16|19|19.16|19|19.16|19|19.16|19|26
1770185560000|2026-02-04 06:12:40|||||||||1
1770185630000|2026-02-04 06:13:50|19.18|19.02|19.16|19|19.18|19.02|19.16|19|0
1770185640000|2026-02-04 06:14:00|||||||||1
1770185720000|2026-02-04 06:15:20|||||||||1
1770185860000|2026-02-04 06:17:40|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|76
1770185890000|2026-02-04 06:18:10|||||||||10
1770185960000|2026-02-04 06:19:20|||||||||1
1770185970000|2026-02-04 06:19:30|19.23|19.07|19.21|19.05|19.24|19.08|19.21|19.05|5
1770186000000|2026-02-04 06:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|6
1770186050000|2026-02-04 06:20:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1770186070000|2026-02-04 06:21:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|7
1770186080000|2026-02-04 06:21:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770186130000|2026-02-04 06:22:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770186190000|2026-02-04 06:23:10|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1770186260000|2026-02-04 06:24:20|||||||||2
1770186300000|2026-02-04 06:25:00|||||||||1
1770186330000|2026-02-04 06:25:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1770186360000|2026-02-04 06:26:00|||||||||3
1770186600000|2026-02-04 06:30:00|||||||||1
1770186690000|2026-02-04 06:31:30|||||||||3
1770186750000|2026-02-04 06:32:30|||||||||6
1770186820000|2026-02-04 06:33:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|30
1770186830000|2026-02-04 06:33:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|2
1770186890000|2026-02-04 06:34:50|19.19|19.03|19.2|19.04|19.21|19.05|19.19|19.03|2
1770186900000|2026-02-04 06:35:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1770186930000|2026-02-04 06:35:30|||||||||2
1770186970000|2026-02-04 06:36:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1770186980000|2026-02-04 06:36:20|||||||||1
1770187210000|2026-02-04 06:40:10|||||||||1
1770187220000|2026-02-04 06:40:20|19.14|18.98|19.16|19|19.16|19|19.14|18.98|17
1770187480000|2026-02-04 06:44:40|||||||||1
1770187510000|2026-02-04 06:45:10|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|26
1770187520000|2026-02-04 06:45:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1770187560000|2026-02-04 06:46:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1770187570000|2026-02-04 06:46:10|||||||||2
1770187590000|2026-02-04 06:46:30|||||||||1
1770187600000|2026-02-04 06:46:40|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|1
1770187620000|2026-02-04 06:47:00|||||||||2
1770187790000|2026-02-04 06:49:50|||||||||5
1770187800000|2026-02-04 06:50:00|19.16|19|19.16|19|19.16|19|19.16|19|2
1770187870000|2026-02-04 06:51:10|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1770187880000|2026-02-04 06:51:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|5
1770187970000|2026-02-04 06:52:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|4
1770187980000|2026-02-04 06:53:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770187990000|2026-02-04 06:53:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770188000000|2026-02-04 06:53:20|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|0
1770188080000|2026-02-04 06:54:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770188120000|2026-02-04 06:55:20|||||||||1
1770188290000|2026-02-04 06:58:10|||||||||1
1770188410000|2026-02-04 07:00:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|106
1770188480000|2026-02-04 07:01:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770188500000|2026-02-04 07:01:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770188510000|2026-02-04 07:01:50|||||||||1
1770188590000|2026-02-04 07:03:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770188640000|2026-02-04 07:04:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770188900000|2026-02-04 07:08:20|||||||||1
1770188910000|2026-02-04 07:08:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770188940000|2026-02-04 07:09:00|||||||||1
1770188970000|2026-02-04 07:09:30|||||||||2
1770188980000|2026-02-04 07:09:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770188990000|2026-02-04 07:09:50|||||||||1
1770189060000|2026-02-04 07:11:00|||||||||2
1770189080000|2026-02-04 07:11:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1770189170000|2026-02-04 07:12:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1770189180000|2026-02-04 07:13:00|19.14|18.98|19.14|18.98|19.17|19.01|19.14|18.98|9
1770189190000|2026-02-04 07:13:10|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|1
1770189200000|2026-02-04 07:13:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|3
1770189240000|2026-02-04 07:14:00|||||||||1
1770189330000|2026-02-04 07:15:30|||||||||1
1770189650000|2026-02-04 07:20:50|||||||||1
1770189710000|2026-02-04 07:21:50|||||||||1
1770189770000|2026-02-04 07:22:50|||||||||1
1770189870000|2026-02-04 07:24:30|||||||||1
1770189920000|2026-02-04 07:25:20|||||||||1
1770189950000|2026-02-04 07:25:50|||||||||6
1770189960000|2026-02-04 07:26:00|||||||||1
1770189970000|2026-02-04 07:26:10|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|8
1770190020000|2026-02-04 07:27:00|||||||||12
1770190030000|2026-02-04 07:27:10|||||||||3
1770190250000|2026-02-04 07:30:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1770190260000|2026-02-04 07:31:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1770190290000|2026-02-04 07:31:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770190310000|2026-02-04 07:31:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770190500000|2026-02-04 07:35:00|||||||||3
1770190570000|2026-02-04 07:36:10|||||||||1
1770190580000|2026-02-04 07:36:20|||||||||1
1770190680000|2026-02-04 07:38:00|||||||||1
1770190770000|2026-02-04 07:39:30|||||||||3
1770190790000|2026-02-04 07:39:50|||||||||1
1770190930000|2026-02-04 07:42:10|||||||||1
1770191090000|2026-02-04 07:44:50|||||||||1
1770191110000|2026-02-04 07:45:10|||||||||1
1770191230000|2026-02-04 07:47:10|||||||||2
1770191290000|2026-02-04 07:48:10|||||||||1
1770191410000|2026-02-04 07:50:10|||||||||1
1770191440000|2026-02-04 07:50:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1770191500000|2026-02-04 07:51:40|||||||||1
1770191520000|2026-02-04 07:52:00|||||||||13
1770191680000|2026-02-04 07:54:40|||||||||11
1770191780000|2026-02-04 07:56:20|||||||||3
1770191870000|2026-02-04 07:57:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1770192010000|2026-02-04 08:00:10|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|6
1770192020000|2026-02-04 08:00:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1770192030000|2026-02-04 08:00:30|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|1
1770192040000|2026-02-04 08:00:40|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|0
1770192050000|2026-02-04 08:00:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1770192080000|2026-02-04 08:01:20|||||||||1
1770192170000|2026-02-04 08:02:50|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|9
1770192180000|2026-02-04 08:03:00|||||||||1
1770192210000|2026-02-04 08:03:30|||||||||1
1770192230000|2026-02-04 08:03:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1770192250000|2026-02-04 08:04:10|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|9
1770192260000|2026-02-04 08:04:20|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|3
1770192270000|2026-02-04 08:04:30|||||||||1
1770192280000|2026-02-04 08:04:40|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|2
1770192290000|2026-02-04 08:04:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770192300000|2026-02-04 08:05:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1770192340000|2026-02-04 08:05:40|||||||||1
1770192410000|2026-02-04 08:06:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|7
1770192420000|2026-02-04 08:07:00|||||||||1
1770192430000|2026-02-04 08:07:10|||||||||2
1770192450000|2026-02-04 08:07:30|19.19|19.03|19.22|19.06|19.22|19.06|19.17|19.01|7
1770192460000|2026-02-04 08:07:40|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|3
1770192470000|2026-02-04 08:07:50|19.18|19.02|19.21|19.05|19.22|19.06|19.18|19.02|1
1770192480000|2026-02-04 08:08:00|19.19|19.03|19.21|19.05|19.22|19.06|19.19|19.03|2
1770192490000|2026-02-04 08:08:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|1
1770192500000|2026-02-04 08:08:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770192510000|2026-02-04 08:08:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770192520000|2026-02-04 08:08:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770192560000|2026-02-04 08:09:20|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|5
1770192580000|2026-02-04 08:09:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770192590000|2026-02-04 08:09:50|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|3
1770192600000|2026-02-04 08:10:00|19.19|19.03|19.17|19.01|19.22|19.06|19.17|19.01|1
1770192650000|2026-02-04 08:10:50|||||||||1
1770192830000|2026-02-04 08:13:50|||||||||3
1770192900000|2026-02-04 08:15:00|||||||||1
1770192960000|2026-02-04 08:16:00|||||||||1
1770193060000|2026-02-04 08:17:40|||||||||1
1770193160000|2026-02-04 08:19:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1770193170000|2026-02-04 08:19:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|4
1770193230000|2026-02-04 08:20:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|6
1770193240000|2026-02-04 08:20:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|5
1770193260000|2026-02-04 08:21:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770193280000|2026-02-04 08:21:20|||||||||1
1770193290000|2026-02-04 08:21:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770193400000|2026-02-04 08:23:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|9
1770193410000|2026-02-04 08:23:30|||||||||13
1770193430000|2026-02-04 08:23:50|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|10
1770193440000|2026-02-04 08:24:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1770193450000|2026-02-04 08:24:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|7
1770193460000|2026-02-04 08:24:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770193520000|2026-02-04 08:25:20|||||||||1
1770193590000|2026-02-04 08:26:30|19.33|19.17|19.34|19.18|19.34|19.18|19.3|19.14|8
1770193630000|2026-02-04 08:27:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1770193640000|2026-02-04 08:27:20|||||||||2
1770193680000|2026-02-04 08:28:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1770193690000|2026-02-04 08:28:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770193750000|2026-02-04 08:29:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770193780000|2026-02-04 08:29:40|||||||||2
1770193800000|2026-02-04 08:30:00|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1770193810000|2026-02-04 08:30:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|0
1770193820000|2026-02-04 08:30:20|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|5
1770193830000|2026-02-04 08:30:30|||||||||1
1770193840000|2026-02-04 08:30:40|19.36|19.2|19.39|19.23|19.41|19.25|19.36|19.2|6
1770193850000|2026-02-04 08:30:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1770193880000|2026-02-04 08:31:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770193890000|2026-02-04 08:31:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|21
1770193900000|2026-02-04 08:31:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1770193910000|2026-02-04 08:31:50|19.32|19.16|19.29|19.13|19.33|19.17|19.29|19.13|2
1770193920000|2026-02-04 08:32:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1770193930000|2026-02-04 08:32:10|19.3|19.14|19.34|19.18|19.34|19.18|19.29|19.13|0
1770194060000|2026-02-04 08:34:20|||||||||1
1770194080000|2026-02-04 08:34:40|||||||||1
1770194090000|2026-02-04 08:34:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|2
1770194100000|2026-02-04 08:35:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|4
1770194110000|2026-02-04 08:35:10|19.34|19.18|19.35|19.19|19.36|19.2|19.34|19.18|1
1770194120000|2026-02-04 08:35:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|0
1770194210000|2026-02-04 08:36:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|19
1770194240000|2026-02-04 08:37:20|||||||||1
1770194250000|2026-02-04 08:37:30|||||||||1
1770194460000|2026-02-04 08:41:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1770194470000|2026-02-04 08:41:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770194490000|2026-02-04 08:41:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1770194630000|2026-02-04 08:43:50|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|1
1770194640000|2026-02-04 08:44:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|37
1770194650000|2026-02-04 08:44:10|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|6
1770194660000|2026-02-04 08:44:20|19.28|19.12|19.28|19.12|19.29|19.13|19.27|19.11|1
1770194670000|2026-02-04 08:44:30|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|10
1770194680000|2026-02-04 08:44:40|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|1
1770194690000|2026-02-04 08:44:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770194700000|2026-02-04 08:45:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|3
1770194710000|2026-02-04 08:45:10|||||||||1
1770194740000|2026-02-04 08:45:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770194750000|2026-02-04 08:45:50|19.27|19.11|19.28|19.12|19.29|19.13|19.27|19.11|0
1770194760000|2026-02-04 08:46:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1770194770000|2026-02-04 08:46:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1770194780000|2026-02-04 08:46:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|1
1770194790000|2026-02-04 08:46:30|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|0
1770194800000|2026-02-04 08:46:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1770194810000|2026-02-04 08:46:50|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|2
1770195010000|2026-02-04 08:50:10|||||||||5
1770195020000|2026-02-04 08:50:20|||||||||2
1770195030000|2026-02-04 08:50:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770195040000|2026-02-04 08:50:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770195060000|2026-02-04 08:51:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770195100000|2026-02-04 08:51:40|||||||||2
1770195110000|2026-02-04 08:51:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|29
1770195120000|2026-02-04 08:52:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770195130000|2026-02-04 08:52:10|||||||||1
1770195160000|2026-02-04 08:52:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|5
1770195170000|2026-02-04 08:52:50|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1770195180000|2026-02-04 08:53:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1770195220000|2026-02-04 08:53:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1770195240000|2026-02-04 08:54:00|19.25|19.09|19.27|19.11|19.27|19.11|19.24|19.08|0
1770195260000|2026-02-04 08:54:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|6
1770195270000|2026-02-04 08:54:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1770195290000|2026-02-04 08:54:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770195300000|2026-02-04 08:55:00|||||||||1
1770195400000|2026-02-04 08:56:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|10
1770195410000|2026-02-04 08:56:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|15
1770195480000|2026-02-04 08:58:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1770195490000|2026-02-04 08:58:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1770195510000|2026-02-04 08:58:30|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|1
1770195520000|2026-02-04 08:58:40|19.32|19.16|19.33|19.17|19.34|19.18|19.3|19.14|1
1770195530000|2026-02-04 08:58:50|19.32|19.16|19.29|19.13|19.34|19.18|19.29|19.13|0
1770195540000|2026-02-04 08:59:00|||||||||1
1770195610000|2026-02-04 09:00:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|4
1770195620000|2026-02-04 09:00:20|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|3
1770195630000|2026-02-04 09:00:30|||||||||2
1770195640000|2026-02-04 09:00:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|7
1770195650000|2026-02-04 09:00:50|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|5
1770195660000|2026-02-04 09:01:00|||||||||2
1770195670000|2026-02-04 09:01:10|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|5
1770195690000|2026-02-04 09:01:30|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|17
1770195700000|2026-02-04 09:01:40|19.25|19.09|19.24|19.08|19.27|19.11|19.24|19.08|8
1770195710000|2026-02-04 09:01:50|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|0
1770195720000|2026-02-04 09:02:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770195730000|2026-02-04 09:02:10|19.25|19.09|19.24|19.08|19.27|19.11|19.24|19.08|5
1770195740000|2026-02-04 09:02:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|14
1770195750000|2026-02-04 09:02:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|6
1770195760000|2026-02-04 09:02:40|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|8
1770195770000|2026-02-04 09:02:50|||||||||2
1770195800000|2026-02-04 09:03:20|||||||||2
1770195810000|2026-02-04 09:03:30|||||||||19
1770195820000|2026-02-04 09:03:40|||||||||2
1770195830000|2026-02-04 09:03:50|||||||||2
1770195840000|2026-02-04 09:04:00|||||||||1
1770195850000|2026-02-04 09:04:10|||||||||1
1770195880000|2026-02-04 09:04:40|||||||||1
1770195910000|2026-02-04 09:05:10|||||||||2
1770195930000|2026-02-04 09:05:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1770195940000|2026-02-04 09:05:40|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|8
1770195950000|2026-02-04 09:05:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770195970000|2026-02-04 09:06:10|||||||||2
1770195980000|2026-02-04 09:06:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1770195990000|2026-02-04 09:06:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1770196000000|2026-02-04 09:06:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1770196020000|2026-02-04 09:07:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1770196030000|2026-02-04 09:07:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|1
1770196040000|2026-02-04 09:07:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|5
1770196050000|2026-02-04 09:07:30|||||||||2
1770196070000|2026-02-04 09:07:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|2
1770196080000|2026-02-04 09:08:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1770196090000|2026-02-04 09:08:10|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|2
1770196110000|2026-02-04 09:08:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|3
1770196120000|2026-02-04 09:08:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1770196130000|2026-02-04 09:08:50|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|3
1770196140000|2026-02-04 09:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|6
1770196150000|2026-02-04 09:09:10|19.29|19.13|19.28|19.12|19.29|19.13|19.27|19.11|0
1770196160000|2026-02-04 09:09:20|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|1
1770196180000|2026-02-04 09:09:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770196200000|2026-02-04 09:10:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|47
1770196220000|2026-02-04 09:10:20|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|169
1770196240000|2026-02-04 09:10:40|||||||||1
1770196290000|2026-02-04 09:11:30|||||||||8
1770196310000|2026-02-04 09:11:50|||||||||1
1770196320000|2026-02-04 09:12:00|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|1
1770196340000|2026-02-04 09:12:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|2
1770196350000|2026-02-04 09:12:30|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1770196360000|2026-02-04 09:12:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1770196370000|2026-02-04 09:12:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|13
1770196380000|2026-02-04 09:13:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|14
1770196410000|2026-02-04 09:13:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|3
1770196420000|2026-02-04 09:13:40|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|0
1770196430000|2026-02-04 09:13:50|19.31|19.15|19.33|19.17|19.33|19.17|19.3|19.14|0
1770196440000|2026-02-04 09:14:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1770196450000|2026-02-04 09:14:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770196550000|2026-02-04 09:15:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|8
1770196570000|2026-02-04 09:16:10|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|0
1770196580000|2026-02-04 09:16:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770196630000|2026-02-04 09:17:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770196670000|2026-02-04 09:17:50|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|3
1770196680000|2026-02-04 09:18:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770196690000|2026-02-04 09:18:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770196700000|2026-02-04 09:18:20|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|0
1770196710000|2026-02-04 09:18:30|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|2
1770196740000|2026-02-04 09:19:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1770196750000|2026-02-04 09:19:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|3
1770196780000|2026-02-04 09:19:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1770196840000|2026-02-04 09:20:40|||||||||1
1770196850000|2026-02-04 09:20:50|19.39|19.23|19.39|19.23|19.4|19.24|19.36|19.2|12
1770196860000|2026-02-04 09:21:00|19.37|19.21|19.36|19.2|19.39|19.23|19.36|19.2|5
1770196880000|2026-02-04 09:21:20|||||||||1
1770196910000|2026-02-04 09:21:50|||||||||2
1770196920000|2026-02-04 09:22:00|||||||||4
1770196930000|2026-02-04 09:22:10|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|10
1770196950000|2026-02-04 09:22:30|||||||||7
1770196970000|2026-02-04 09:22:50|||||||||86
1770196980000|2026-02-04 09:23:00|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|7
1770197000000|2026-02-04 09:23:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|5
1770197050000|2026-02-04 09:24:10|||||||||1
1770197100000|2026-02-04 09:25:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|9
1770197110000|2026-02-04 09:25:10|||||||||5
1770197120000|2026-02-04 09:25:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|9
1770197140000|2026-02-04 09:25:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1770197150000|2026-02-04 09:25:50|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|9
1770197160000|2026-02-04 09:26:00|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|1
1770197180000|2026-02-04 09:26:20|||||||||1
1770197190000|2026-02-04 09:26:30|||||||||3
1770197280000|2026-02-04 09:28:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|5
1770197300000|2026-02-04 09:28:20|||||||||1
1770197320000|2026-02-04 09:28:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1770197370000|2026-02-04 09:29:30|||||||||4
1770197380000|2026-02-04 09:29:40|||||||||9
1770197390000|2026-02-04 09:29:50|||||||||1
1770197400000|2026-02-04 09:30:00|||||||||2
1770197430000|2026-02-04 09:30:30|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|10
1770197440000|2026-02-04 09:30:40|||||||||1
1770197450000|2026-02-04 09:30:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770197490000|2026-02-04 09:31:30|||||||||2
1770197510000|2026-02-04 09:31:50|||||||||1
1770197520000|2026-02-04 09:32:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1770197530000|2026-02-04 09:32:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|46
1770197540000|2026-02-04 09:32:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|0
1770197560000|2026-02-04 09:32:40|||||||||2
1770197580000|2026-02-04 09:33:00|||||||||2
1770197630000|2026-02-04 09:33:50|||||||||2
1770197660000|2026-02-04 09:34:20|||||||||1
1770197690000|2026-02-04 09:34:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770197700000|2026-02-04 09:35:00|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|3
1770197730000|2026-02-04 09:35:30|||||||||2
1770197740000|2026-02-04 09:35:40|||||||||1
1770197750000|2026-02-04 09:35:50|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|7
1770197760000|2026-02-04 09:36:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|1
1770197780000|2026-02-04 09:36:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770197790000|2026-02-04 09:36:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770197800000|2026-02-04 09:36:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|7
1770197810000|2026-02-04 09:36:50|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|0
1770197820000|2026-02-04 09:37:00|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|1
1770197830000|2026-02-04 09:37:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770197840000|2026-02-04 09:37:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1770197850000|2026-02-04 09:37:30|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|1
1770197880000|2026-02-04 09:38:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|3
1770197910000|2026-02-04 09:38:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770197920000|2026-02-04 09:38:40|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|0
1770197940000|2026-02-04 09:39:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|5
1770197960000|2026-02-04 09:39:20|||||||||1
1770197980000|2026-02-04 09:39:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1770197990000|2026-02-04 09:39:50|||||||||3
1770198000000|2026-02-04 09:40:00|||||||||3
1770198010000|2026-02-04 09:40:10|||||||||4
1770198090000|2026-02-04 09:41:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|66
1770198120000|2026-02-04 09:42:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|62
1770198130000|2026-02-04 09:42:10|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|2
1770198140000|2026-02-04 09:42:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1770198160000|2026-02-04 09:42:40|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1770198180000|2026-02-04 09:43:00|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1770198190000|2026-02-04 09:43:10|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|0
1770198200000|2026-02-04 09:43:20|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|0
1770198240000|2026-02-04 09:44:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|24
1770198290000|2026-02-04 09:44:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1770198300000|2026-02-04 09:45:00|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|6
1770198310000|2026-02-04 09:45:10|||||||||1
1770198460000|2026-02-04 09:47:40|||||||||1
1770198510000|2026-02-04 09:48:30|||||||||2
1770198530000|2026-02-04 09:48:50|||||||||1
1770198550000|2026-02-04 09:49:10|||||||||1
1770198660000|2026-02-04 09:51:00|||||||||1
1770198740000|2026-02-04 09:52:20|||||||||44
1770198760000|2026-02-04 09:52:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770198770000|2026-02-04 09:52:50|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|34
1770198780000|2026-02-04 09:53:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1770198790000|2026-02-04 09:53:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|6
1770198800000|2026-02-04 09:53:20|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|1
1770198820000|2026-02-04 09:53:40|19.3|19.14|19.33|19.17|19.34|19.18|19.3|19.14|5
1770198830000|2026-02-04 09:53:50|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|0
1770198990000|2026-02-04 09:56:30|||||||||1
1770199030000|2026-02-04 09:57:10|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|134
1770199040000|2026-02-04 09:57:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|3
1770199050000|2026-02-04 09:57:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1770199060000|2026-02-04 09:57:40|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1770199070000|2026-02-04 09:57:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770199090000|2026-02-04 09:58:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|34
1770199100000|2026-02-04 09:58:20|||||||||1
1770199130000|2026-02-04 09:58:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1770199140000|2026-02-04 09:59:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770199240000|2026-02-04 10:00:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|2
1770199260000|2026-02-04 10:01:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|3
1770199290000|2026-02-04 10:01:30|||||||||1
1770199300000|2026-02-04 10:01:40|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1770199340000|2026-02-04 10:02:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770199350000|2026-02-04 10:02:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|3
1770199360000|2026-02-04 10:02:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1770199380000|2026-02-04 10:03:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|0
1770199390000|2026-02-04 10:03:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770199400000|2026-02-04 10:03:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770199410000|2026-02-04 10:03:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770199420000|2026-02-04 10:03:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1770199450000|2026-02-04 10:04:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|23
1770199580000|2026-02-04 10:06:20|||||||||13
1770199590000|2026-02-04 10:06:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1770199600000|2026-02-04 10:06:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1770199620000|2026-02-04 10:07:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|2
1770199650000|2026-02-04 10:07:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770199660000|2026-02-04 10:07:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770199680000|2026-02-04 10:08:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1770199690000|2026-02-04 10:08:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770199700000|2026-02-04 10:08:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|0
1770199710000|2026-02-04 10:08:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|4
1770199720000|2026-02-04 10:08:40|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|0
1770199740000|2026-02-04 10:09:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1770199750000|2026-02-04 10:09:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770199760000|2026-02-04 10:09:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770199830000|2026-02-04 10:10:30|||||||||1
1770199880000|2026-02-04 10:11:20|||||||||2
1770199900000|2026-02-04 10:11:40|||||||||15
1770199930000|2026-02-04 10:12:10|||||||||5
1770199960000|2026-02-04 10:12:40|||||||||1
1770200110000|2026-02-04 10:15:10|||||||||2
1770200140000|2026-02-04 10:15:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1770200150000|2026-02-04 10:15:50|||||||||1
1770200180000|2026-02-04 10:16:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770200220000|2026-02-04 10:17:00|||||||||1
1770200390000|2026-02-04 10:19:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770200400000|2026-02-04 10:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770200410000|2026-02-04 10:20:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770200460000|2026-02-04 10:21:00|19.22|19.06|19.21|19.05|19.22|19.06|19.2|19.04|1
1770200470000|2026-02-04 10:21:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|2
1770200480000|2026-02-04 10:21:20|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|0
1770200490000|2026-02-04 10:21:30|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|0
1770200500000|2026-02-04 10:21:40|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|0
1770200530000|2026-02-04 10:22:10|||||||||1
1770200590000|2026-02-04 10:23:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770200600000|2026-02-04 10:23:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770200660000|2026-02-04 10:24:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770200670000|2026-02-04 10:24:30|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|2
1770200690000|2026-02-04 10:24:50|||||||||1
1770200710000|2026-02-04 10:25:10|||||||||2
1770200860000|2026-02-04 10:27:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1770200870000|2026-02-04 10:27:50|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|5
1770200880000|2026-02-04 10:28:00|||||||||1
1770200890000|2026-02-04 10:28:10|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|8
1770200910000|2026-02-04 10:28:30|||||||||1
1770200920000|2026-02-04 10:28:40|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|0
1770200940000|2026-02-04 10:29:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|4
1770200950000|2026-02-04 10:29:10|||||||||1
1770200960000|2026-02-04 10:29:20|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|2
1770200970000|2026-02-04 10:29:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770201000000|2026-02-04 10:30:00|||||||||1
1770201030000|2026-02-04 10:30:30|||||||||5
1770201050000|2026-02-04 10:30:50|||||||||1
1770201060000|2026-02-04 10:31:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|45
1770201070000|2026-02-04 10:31:10|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|15
1770201080000|2026-02-04 10:31:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1770201090000|2026-02-04 10:31:30|||||||||6
1770201100000|2026-02-04 10:31:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|22
1770201110000|2026-02-04 10:31:50|19.16|19|19.17|19.01|19.17|19.01|19.16|19|1
1770201190000|2026-02-04 10:33:10|||||||||1
1770201250000|2026-02-04 10:34:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1770201260000|2026-02-04 10:34:20|||||||||4
1770201320000|2026-02-04 10:35:20|||||||||1
1770201330000|2026-02-04 10:35:30|19.16|19|19.17|19.01|19.17|19.01|19.16|19|2
1770201430000|2026-02-04 10:37:10|||||||||1
1770201480000|2026-02-04 10:38:00|||||||||1
1770201510000|2026-02-04 10:38:30|||||||||1
1770201520000|2026-02-04 10:38:40|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|4
1770201550000|2026-02-04 10:39:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|3
1770201560000|2026-02-04 10:39:20|19.18|19.02|19.18|19.02|19.19|19.03|19.17|19.01|0
1770201570000|2026-02-04 10:39:30|19.19|19.03|19.18|19.02|19.19|19.03|19.17|19.01|0
1770201580000|2026-02-04 10:39:40|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|0
1770201670000|2026-02-04 10:41:10|19.18|19.02|19.18|19.02|19.19|19.03|19.17|19.01|2
1770201680000|2026-02-04 10:41:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1770201690000|2026-02-04 10:41:30|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|0
1770201700000|2026-02-04 10:41:40|19.18|19.02|19.18|19.02|19.19|19.03|19.17|19.01|0
1770201710000|2026-02-04 10:41:50|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|4
1770201740000|2026-02-04 10:42:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770201840000|2026-02-04 10:44:00|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|0
1770201850000|2026-02-04 10:44:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770201860000|2026-02-04 10:44:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770201870000|2026-02-04 10:44:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770201930000|2026-02-04 10:45:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770201950000|2026-02-04 10:45:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770201960000|2026-02-04 10:46:00|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|4
1770201970000|2026-02-04 10:46:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|0
1770201980000|2026-02-04 10:46:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770201990000|2026-02-04 10:46:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770202020000|2026-02-04 10:47:00|||||||||1
1770202040000|2026-02-04 10:47:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770202180000|2026-02-04 10:49:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|3
1770202200000|2026-02-04 10:50:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1770202210000|2026-02-04 10:50:10|||||||||1
1770202240000|2026-02-04 10:50:40|||||||||1
1770202620000|2026-02-04 10:57:00|||||||||1
1770202760000|2026-02-04 10:59:20|||||||||2
1770202780000|2026-02-04 10:59:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1770202790000|2026-02-04 10:59:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1770202800000|2026-02-04 11:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770202840000|2026-02-04 11:00:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|0
1770202850000|2026-02-04 11:00:50|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|0
1770202880000|2026-02-04 11:01:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|9
1770203020000|2026-02-04 11:03:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770203030000|2026-02-04 11:03:50|||||||||7
1770203320000|2026-02-04 11:08:40|||||||||4
1770203350000|2026-02-04 11:09:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1770203410000|2026-02-04 11:10:10|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1770203440000|2026-02-04 11:10:40|||||||||2
1770203490000|2026-02-04 11:11:30|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1770203580000|2026-02-04 11:13:00|||||||||20
1770203640000|2026-02-04 11:14:00|||||||||1
1770203770000|2026-02-04 11:16:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|85
1770203810000|2026-02-04 11:16:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1770203820000|2026-02-04 11:17:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770203920000|2026-02-04 11:18:40|||||||||1
1770203950000|2026-02-04 11:19:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1770203960000|2026-02-04 11:19:20|||||||||1
1770204010000|2026-02-04 11:20:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1770204020000|2026-02-04 11:20:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770204040000|2026-02-04 11:20:40|||||||||1
1770204270000|2026-02-04 11:24:30|||||||||5
1770204300000|2026-02-04 11:25:00|19.22|19.06|19.23|19.07|19.24|19.08|19.22|19.06|12
1770204310000|2026-02-04 11:25:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770204320000|2026-02-04 11:25:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770204330000|2026-02-04 11:25:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1770204340000|2026-02-04 11:25:40|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|0
1770204420000|2026-02-04 11:27:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|5
1770204430000|2026-02-04 11:27:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770204440000|2026-02-04 11:27:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|4
1770204500000|2026-02-04 11:28:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|3
1770204510000|2026-02-04 11:28:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770204610000|2026-02-04 11:30:10|||||||||1
1770204630000|2026-02-04 11:30:30|||||||||117
1770204670000|2026-02-04 11:31:10|||||||||1
1770204800000|2026-02-04 11:33:20|||||||||2
1770204840000|2026-02-04 11:34:00|||||||||2
1770204860000|2026-02-04 11:34:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|7
1770204870000|2026-02-04 11:34:30|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|0
1770204880000|2026-02-04 11:34:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770204960000|2026-02-04 11:36:00|||||||||1
1770205000000|2026-02-04 11:36:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770205160000|2026-02-04 11:39:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770205270000|2026-02-04 11:41:10|||||||||1
1770205300000|2026-02-04 11:41:40|||||||||1
1770205380000|2026-02-04 11:43:00|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|9
1770205400000|2026-02-04 11:43:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770205490000|2026-02-04 11:44:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|40
1770205500000|2026-02-04 11:45:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|57
1770205570000|2026-02-04 11:46:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770205580000|2026-02-04 11:46:20|19.21|19.05|19.22|19.06|19.22|19.06|19.19|19.03|0
1770205590000|2026-02-04 11:46:30|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|39
1770205600000|2026-02-04 11:46:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|2
1770205610000|2026-02-04 11:46:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770205630000|2026-02-04 11:47:10|||||||||1
1770205660000|2026-02-04 11:47:40|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|1
1770205690000|2026-02-04 11:48:10|||||||||1
1770205710000|2026-02-04 11:48:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|33
1770205760000|2026-02-04 11:49:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1770205790000|2026-02-04 11:49:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770205800000|2026-02-04 11:50:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|0
1770205830000|2026-02-04 11:50:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|45
1770205860000|2026-02-04 11:51:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1770205870000|2026-02-04 11:51:10|||||||||1
1770205880000|2026-02-04 11:51:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1770205890000|2026-02-04 11:51:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1770205900000|2026-02-04 11:51:40|19.11|18.95|19.11|18.95|19.12|18.96|19.1|18.94|5
1770205910000|2026-02-04 11:51:50|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|0
1770205950000|2026-02-04 11:52:30|||||||||1
1770206080000|2026-02-04 11:54:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|61
1770206110000|2026-02-04 11:55:10|||||||||3
1770206240000|2026-02-04 11:57:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1770206260000|2026-02-04 11:57:40|19.11|18.95|19.12|18.96|19.12|18.96|19.1|18.94|13
1770206280000|2026-02-04 11:58:00|||||||||1
1770206340000|2026-02-04 11:59:00|||||||||3
1770206420000|2026-02-04 12:00:20|||||||||1
1770206470000|2026-02-04 12:01:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1770206480000|2026-02-04 12:01:20|||||||||1
1770206530000|2026-02-04 12:02:10|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|14
1770206610000|2026-02-04 12:03:30|||||||||1
1770206680000|2026-02-04 12:04:40|19.13|18.97|19.15|18.99|19.17|19.01|19.13|18.97|3
1770206690000|2026-02-04 12:04:50|||||||||1
1770206700000|2026-02-04 12:05:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1770206710000|2026-02-04 12:05:10|19.16|19|19.16|19|19.16|19|19.15|18.99|7
1770206720000|2026-02-04 12:05:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770206740000|2026-02-04 12:05:40|||||||||1
1770206820000|2026-02-04 12:07:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|3
1770206830000|2026-02-04 12:07:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770206840000|2026-02-04 12:07:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1770206850000|2026-02-04 12:07:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1770206870000|2026-02-04 12:07:50|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|1
1770206880000|2026-02-04 12:08:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1770206890000|2026-02-04 12:08:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1770206900000|2026-02-04 12:08:20|||||||||1
1770206920000|2026-02-04 12:08:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|5
1770206930000|2026-02-04 12:08:50|||||||||2
1770206950000|2026-02-04 12:09:10|||||||||2
1770207020000|2026-02-04 12:10:20|||||||||1
1770207080000|2026-02-04 12:11:20|||||||||10
1770207110000|2026-02-04 12:11:50|||||||||1
1770207120000|2026-02-04 12:12:00|||||||||4
1770207160000|2026-02-04 12:12:40|||||||||121
1770207230000|2026-02-04 12:13:50|||||||||3
1770207240000|2026-02-04 12:14:00|||||||||2
1770207280000|2026-02-04 12:14:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|13
1770207330000|2026-02-04 12:15:30|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|0
1770207390000|2026-02-04 12:16:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1770207460000|2026-02-04 12:17:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1770207480000|2026-02-04 12:18:00|||||||||1
1770207490000|2026-02-04 12:18:10|||||||||1
1770207500000|2026-02-04 12:18:20|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|15
1770207600000|2026-02-04 12:20:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1770207630000|2026-02-04 12:20:30|||||||||1
1770207650000|2026-02-04 12:20:50|||||||||1
1770207670000|2026-02-04 12:21:10|||||||||1
1770207690000|2026-02-04 12:21:30|||||||||1
1770207700000|2026-02-04 12:21:40|||||||||1
1770207780000|2026-02-04 12:23:00|||||||||2
1770207810000|2026-02-04 12:23:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770207820000|2026-02-04 12:23:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1770207830000|2026-02-04 12:23:50|||||||||1
1770207840000|2026-02-04 12:24:00|||||||||1
1770207870000|2026-02-04 12:24:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1770207880000|2026-02-04 12:24:40|19.16|19|19.16|19|19.16|19|19.16|19|4
1770207890000|2026-02-04 12:24:50|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|0
1770207900000|2026-02-04 12:25:00|||||||||1
1770207910000|2026-02-04 12:25:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|8
1770207920000|2026-02-04 12:25:20|19.16|19|19.16|19|19.16|19|19.15|18.99|0
1770207930000|2026-02-04 12:25:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770207960000|2026-02-04 12:26:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1770207980000|2026-02-04 12:26:20|19.16|19|19.16|19|19.16|19|19.15|18.99|0
1770207990000|2026-02-04 12:26:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770208000000|2026-02-04 12:26:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1770208070000|2026-02-04 12:27:50|||||||||1
1770208080000|2026-02-04 12:28:00|||||||||10
1770208140000|2026-02-04 12:29:00|||||||||1
1770208310000|2026-02-04 12:31:50|||||||||35
1770208350000|2026-02-04 12:32:30|||||||||1
1770208420000|2026-02-04 12:33:40|||||||||2
1770208440000|2026-02-04 12:34:00|||||||||2
1770208460000|2026-02-04 12:34:20|||||||||1
1770208470000|2026-02-04 12:34:30|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|2
1770208500000|2026-02-04 12:35:00|||||||||2
1770208510000|2026-02-04 12:35:10|||||||||40
1770208550000|2026-02-04 12:35:50|19.16|19|19.16|19|19.16|19|19.16|19|1
1770208560000|2026-02-04 12:36:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|1
1770208610000|2026-02-04 12:36:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770208620000|2026-02-04 12:37:00|||||||||1
1770208660000|2026-02-04 12:37:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1770208740000|2026-02-04 12:39:00|||||||||1
1770208760000|2026-02-04 12:39:20|||||||||6
1770208800000|2026-02-04 12:40:00|||||||||11
1770208810000|2026-02-04 12:40:10|||||||||4
1770208920000|2026-02-04 12:42:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|14
1770208970000|2026-02-04 12:42:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770208980000|2026-02-04 12:43:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770209000000|2026-02-04 12:43:20|||||||||2
1770209020000|2026-02-04 12:43:40|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|4
1770209030000|2026-02-04 12:43:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770209040000|2026-02-04 12:44:00|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|1
1770209050000|2026-02-04 12:44:10|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|0
1770209060000|2026-02-04 12:44:20|||||||||1
1770209100000|2026-02-04 12:45:00|||||||||1
1770209170000|2026-02-04 12:46:10|||||||||4
1770209180000|2026-02-04 12:46:20|||||||||2
1770209190000|2026-02-04 12:46:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1770209200000|2026-02-04 12:46:40|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|3
1770209220000|2026-02-04 12:47:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|1
1770209230000|2026-02-04 12:47:10|||||||||2
1770209280000|2026-02-04 12:48:00|||||||||4
1770209290000|2026-02-04 12:48:10|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|4
1770209370000|2026-02-04 12:49:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770209390000|2026-02-04 12:49:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770209400000|2026-02-04 12:50:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770209410000|2026-02-04 12:50:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770209420000|2026-02-04 12:50:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770209430000|2026-02-04 12:50:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1770209450000|2026-02-04 12:50:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1770209470000|2026-02-04 12:51:10|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|5
1770209480000|2026-02-04 12:51:20|||||||||1
1770209490000|2026-02-04 12:51:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1770209510000|2026-02-04 12:51:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770209550000|2026-02-04 12:52:30|||||||||1
1770209590000|2026-02-04 12:53:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1770209600000|2026-02-04 12:53:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1770209630000|2026-02-04 12:53:50|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|0
1770209700000|2026-02-04 12:55:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770209710000|2026-02-04 12:55:10|||||||||4
1770209740000|2026-02-04 12:55:40|||||||||1
1770209750000|2026-02-04 12:55:50|||||||||1
1770209760000|2026-02-04 12:56:00|||||||||9
1770209770000|2026-02-04 12:56:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1770209780000|2026-02-04 12:56:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770209800000|2026-02-04 12:56:40|||||||||1
1770209840000|2026-02-04 12:57:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770209850000|2026-02-04 12:57:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770209860000|2026-02-04 12:57:40|||||||||2
1770209880000|2026-02-04 12:58:00|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|3
1770209900000|2026-02-04 12:58:20|||||||||1
1770209910000|2026-02-04 12:58:30|||||||||1
1770209920000|2026-02-04 12:58:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770209930000|2026-02-04 12:58:50|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770209940000|2026-02-04 12:59:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|2
1770209950000|2026-02-04 12:59:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770209960000|2026-02-04 12:59:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770210000000|2026-02-04 13:00:00|||||||||1
1770210020000|2026-02-04 13:00:20|||||||||5
1770210030000|2026-02-04 13:00:30|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|4
1770210040000|2026-02-04 13:00:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770210060000|2026-02-04 13:01:00|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|3
1770210070000|2026-02-04 13:01:10|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770210130000|2026-02-04 13:02:10|||||||||1
1770210180000|2026-02-04 13:03:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770210190000|2026-02-04 13:03:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770210250000|2026-02-04 13:04:10|19.19|19.03|19.2|19.04|19.21|19.05|19.19|19.03|1
1770210260000|2026-02-04 13:04:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770210300000|2026-02-04 13:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|97
1770210310000|2026-02-04 13:05:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|33
1770210320000|2026-02-04 13:05:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770210340000|2026-02-04 13:05:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|21
1770210360000|2026-02-04 13:06:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1770210370000|2026-02-04 13:06:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1770210380000|2026-02-04 13:06:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770210420000|2026-02-04 13:07:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|0
1770210550000|2026-02-04 13:09:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770210560000|2026-02-04 13:09:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770210570000|2026-02-04 13:09:30|||||||||8
1770210580000|2026-02-04 13:09:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1770210590000|2026-02-04 13:09:50|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|4
1770210600000|2026-02-04 13:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770210620000|2026-02-04 13:10:20|||||||||1
1770210670000|2026-02-04 13:11:10|||||||||3
1770210720000|2026-02-04 13:12:00|||||||||2
1770210730000|2026-02-04 13:12:10|||||||||11
1770210740000|2026-02-04 13:12:20|||||||||3
1770210770000|2026-02-04 13:12:50|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|5
1770210780000|2026-02-04 13:13:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|0
1770210800000|2026-02-04 13:13:20|||||||||1
1770210840000|2026-02-04 13:14:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770210860000|2026-02-04 13:14:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1770210870000|2026-02-04 13:14:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1770210880000|2026-02-04 13:14:40|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|2
1770210890000|2026-02-04 13:14:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770210900000|2026-02-04 13:15:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|3
1770210910000|2026-02-04 13:15:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770210920000|2026-02-04 13:15:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|4
1770210930000|2026-02-04 13:15:30|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|0
1770210940000|2026-02-04 13:15:40|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|0
1770210950000|2026-02-04 13:15:50|||||||||1
1770210960000|2026-02-04 13:16:00|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|3
1770210970000|2026-02-04 13:16:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770211020000|2026-02-04 13:17:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|28
1770211060000|2026-02-04 13:17:40|||||||||1
1770211070000|2026-02-04 13:17:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770211110000|2026-02-04 13:18:30|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|0
1770211150000|2026-02-04 13:19:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|3
1770211160000|2026-02-04 13:19:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1770211170000|2026-02-04 13:19:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1770211180000|2026-02-04 13:19:40|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|0
1770211260000|2026-02-04 13:21:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1770211270000|2026-02-04 13:21:10|||||||||2
1770211290000|2026-02-04 13:21:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770211300000|2026-02-04 13:21:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770211310000|2026-02-04 13:21:50|||||||||1
1770211350000|2026-02-04 13:22:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770211390000|2026-02-04 13:23:10|||||||||1
1770211400000|2026-02-04 13:23:20|||||||||1
1770211440000|2026-02-04 13:24:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|9
1770211450000|2026-02-04 13:24:10|||||||||1
1770211460000|2026-02-04 13:24:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1770211470000|2026-02-04 13:24:30|||||||||3
1770211490000|2026-02-04 13:24:50|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|0
1770211510000|2026-02-04 13:25:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1770211540000|2026-02-04 13:25:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|8
1770211560000|2026-02-04 13:26:00|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|2
1770211620000|2026-02-04 13:27:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|3
1770211810000|2026-02-04 13:30:10|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|53
1770211820000|2026-02-04 13:30:20|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|0
1770211830000|2026-02-04 13:30:30|19.26|19.1|19.27|19.11|19.29|19.13|19.26|19.1|18
1770211840000|2026-02-04 13:30:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770211930000|2026-02-04 13:32:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770211940000|2026-02-04 13:32:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770211980000|2026-02-04 13:33:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770211990000|2026-02-04 13:33:10|||||||||4
1770212080000|2026-02-04 13:34:40|||||||||1
1770212090000|2026-02-04 13:34:50|19.24|19.08|19.22|19.06|19.24|19.08|19.17|19.01|39
1770212100000|2026-02-04 13:35:00|||||||||1
1770212110000|2026-02-04 13:35:10|||||||||12
1770212120000|2026-02-04 13:35:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770212160000|2026-02-04 13:36:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|10
1770212180000|2026-02-04 13:36:20|||||||||1
1770212200000|2026-02-04 13:36:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|51
1770212210000|2026-02-04 13:36:50|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|14
1770212220000|2026-02-04 13:37:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|3
1770212300000|2026-02-04 13:38:20|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|3
1770212310000|2026-02-04 13:38:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770212330000|2026-02-04 13:38:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1770212340000|2026-02-04 13:39:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770212350000|2026-02-04 13:39:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|34
1770212370000|2026-02-04 13:39:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1770212380000|2026-02-04 13:39:40|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|0
1770212400000|2026-02-04 13:40:00|||||||||1
1770212420000|2026-02-04 13:40:20|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|29
1770212490000|2026-02-04 13:41:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|30
1770212510000|2026-02-04 13:41:50|||||||||2
1770212520000|2026-02-04 13:42:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|4
1770212580000|2026-02-04 13:43:00|||||||||3
1770212700000|2026-02-04 13:45:00|||||||||1
1770212710000|2026-02-04 13:45:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|14
1770212720000|2026-02-04 13:45:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1770212750000|2026-02-04 13:45:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|2
1770212760000|2026-02-04 13:46:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770212800000|2026-02-04 13:46:40|||||||||8
1770212870000|2026-02-04 13:47:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770212880000|2026-02-04 13:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770212890000|2026-02-04 13:48:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770212940000|2026-02-04 13:49:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|53
1770212970000|2026-02-04 13:49:30|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|5
1770212980000|2026-02-04 13:49:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|1
1770213060000|2026-02-04 13:51:00|||||||||1
1770213070000|2026-02-04 13:51:10|||||||||2
1770213080000|2026-02-04 13:51:20|||||||||2
1770213090000|2026-02-04 13:51:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1770213110000|2026-02-04 13:51:50|||||||||111
1770213120000|2026-02-04 13:52:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|19
1770213160000|2026-02-04 13:52:40|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|2
1770213180000|2026-02-04 13:53:00|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|1
1770213220000|2026-02-04 13:53:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|17
1770213260000|2026-02-04 13:54:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|33
1770213270000|2026-02-04 13:54:30|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|4
1770213310000|2026-02-04 13:55:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770213380000|2026-02-04 13:56:20|||||||||1
1770213480000|2026-02-04 13:58:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770213570000|2026-02-04 13:59:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|20
1770213580000|2026-02-04 13:59:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1770213610000|2026-02-04 14:00:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1770213620000|2026-02-04 14:00:20|||||||||1
1770213630000|2026-02-04 14:00:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770213640000|2026-02-04 14:00:40|||||||||1
1770213650000|2026-02-04 14:00:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770213660000|2026-02-04 14:01:00|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|2
1770213670000|2026-02-04 14:01:10|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|7
1770213690000|2026-02-04 14:01:30|||||||||1
1770213700000|2026-02-04 14:01:40|||||||||5
1770213740000|2026-02-04 14:02:20|||||||||1
1770213850000|2026-02-04 14:04:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|31
1770213960000|2026-02-04 14:06:00|||||||||2
1770214000000|2026-02-04 14:06:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1770214010000|2026-02-04 14:06:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1770214040000|2026-02-04 14:07:20|||||||||2
1770214050000|2026-02-04 14:07:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|15
1770214070000|2026-02-04 14:07:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1770214100000|2026-02-04 14:08:20|||||||||2
1770214110000|2026-02-04 14:08:30|||||||||31
1770214150000|2026-02-04 14:09:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|58
1770214220000|2026-02-04 14:10:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1770214230000|2026-02-04 14:10:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1770214250000|2026-02-04 14:10:50|||||||||6
1770214270000|2026-02-04 14:11:10|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|8
1770214280000|2026-02-04 14:11:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|3
1770214290000|2026-02-04 14:11:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1770214300000|2026-02-04 14:11:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|5
1770214320000|2026-02-04 14:12:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1770214340000|2026-02-04 14:12:20|19.35|19.19|19.36|19.2|19.37|19.21|19.35|19.19|6
1770214350000|2026-02-04 14:12:30|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1770214370000|2026-02-04 14:12:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|2
1770214410000|2026-02-04 14:13:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|53
1770214420000|2026-02-04 14:13:40|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|6
1770214430000|2026-02-04 14:13:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|56
1770214440000|2026-02-04 14:14:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770214480000|2026-02-04 14:14:40|||||||||1
1770214650000|2026-02-04 14:17:30|||||||||2
1770214820000|2026-02-04 14:20:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1770214830000|2026-02-04 14:20:30|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|7
1770214840000|2026-02-04 14:20:40|||||||||8
1770214870000|2026-02-04 14:21:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|50
1770214880000|2026-02-04 14:21:20|||||||||2
1770214890000|2026-02-04 14:21:30|||||||||2
1770214900000|2026-02-04 14:21:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|36
1770214910000|2026-02-04 14:21:50|||||||||1
1770214950000|2026-02-04 14:22:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|10
1770214990000|2026-02-04 14:23:10|||||||||7
1770215020000|2026-02-04 14:23:40|||||||||1
1770215030000|2026-02-04 14:23:50|||||||||3
1770215040000|2026-02-04 14:24:00|||||||||1
1770215070000|2026-02-04 14:24:30|||||||||5
1770215080000|2026-02-04 14:24:40|||||||||3
1770215100000|2026-02-04 14:25:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|8
1770215130000|2026-02-04 14:25:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1770215140000|2026-02-04 14:25:40|19.33|19.17|19.35|19.19|19.35|19.19|19.32|19.16|18
1770215150000|2026-02-04 14:25:50|19.33|19.17|19.32|19.16|19.35|19.19|19.32|19.16|1
1770215160000|2026-02-04 14:26:00|||||||||2
1770215180000|2026-02-04 14:26:20|||||||||12
1770215190000|2026-02-04 14:26:30|||||||||3
1770215220000|2026-02-04 14:27:00|||||||||2
1770215230000|2026-02-04 14:27:10|||||||||5
1770215240000|2026-02-04 14:27:20|||||||||4
1770215250000|2026-02-04 14:27:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1770215260000|2026-02-04 14:27:40|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|39
1770215280000|2026-02-04 14:28:00|||||||||9
1770215290000|2026-02-04 14:28:10|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|31
1770215300000|2026-02-04 14:28:20|||||||||5
1770215320000|2026-02-04 14:28:40|||||||||4
1770215340000|2026-02-04 14:29:00|||||||||1
1770215350000|2026-02-04 14:29:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770215360000|2026-02-04 14:29:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1770215370000|2026-02-04 14:29:30|||||||||1
1770215390000|2026-02-04 14:29:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|127
1770215400000|2026-02-04 14:30:00|19.3|19.14|19.35|19.19|19.35|19.19|19.27|19.11|215
1770215410000|2026-02-04 14:30:10|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|73
1770215420000|2026-02-04 14:30:20|19.27|19.11|19.35|19.19|19.35|19.19|19.27|19.11|83
1770215430000|2026-02-04 14:30:30|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|7
1770215440000|2026-02-04 14:30:40|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|10
1770215450000|2026-02-04 14:30:50|||||||||3
1770215460000|2026-02-04 14:31:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|137
1770215470000|2026-02-04 14:31:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|118
1770215480000|2026-02-04 14:31:20|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|29
1770215490000|2026-02-04 14:31:30|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|75
1770215500000|2026-02-04 14:31:40|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|23
1770215510000|2026-02-04 14:31:50|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|61
1770215520000|2026-02-04 14:32:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1770215530000|2026-02-04 14:32:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|58
1770215540000|2026-02-04 14:32:20|||||||||21
1770215550000|2026-02-04 14:32:30|||||||||36
1770215560000|2026-02-04 14:32:40|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|61
1770215570000|2026-02-04 14:32:50|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|16
1770215580000|2026-02-04 14:33:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|66
1770215590000|2026-02-04 14:33:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|49
1770215600000|2026-02-04 14:33:20|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|24
1770215610000|2026-02-04 14:33:30|19.48|19.32|19.49|19.33|19.52|19.36|19.47|19.31|18
1770215620000|2026-02-04 14:33:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1770215630000|2026-02-04 14:33:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|61
1770215640000|2026-02-04 14:34:00|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|32
1770215650000|2026-02-04 14:34:10|19.53|19.37|19.47|19.31|19.54|19.38|19.47|19.31|40
1770215660000|2026-02-04 14:34:20|||||||||4
1770215670000|2026-02-04 14:34:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|17
1770215680000|2026-02-04 14:34:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|8
1770215690000|2026-02-04 14:34:50|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|33
1770215700000|2026-02-04 14:35:00|19.54|19.38|19.59|19.43|19.59|19.43|19.52|19.36|27
1770215710000|2026-02-04 14:35:10|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|85
1770215720000|2026-02-04 14:35:20|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|40
1770215730000|2026-02-04 14:35:30|19.53|19.37|19.49|19.33|19.54|19.38|19.49|19.33|30
1770215740000|2026-02-04 14:35:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|44
1770215750000|2026-02-04 14:35:50|19.44|19.28|19.45|19.29|19.47|19.31|19.42|19.26|18
1770215760000|2026-02-04 14:36:00|19.44|19.28|19.4|19.24|19.47|19.31|19.4|19.24|37
1770215770000|2026-02-04 14:36:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|12
1770215780000|2026-02-04 14:36:20|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|20
1770215790000|2026-02-04 14:36:30|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|82
1770215800000|2026-02-04 14:36:40|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|13
1770215810000|2026-02-04 14:36:50|19.43|19.27|19.45|19.29|19.45|19.29|19.42|19.26|205
1770215820000|2026-02-04 14:37:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1770215830000|2026-02-04 14:37:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|14
1770215840000|2026-02-04 14:37:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|78
1770215850000|2026-02-04 14:37:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|23
1770215860000|2026-02-04 14:37:40|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|90
1770215870000|2026-02-04 14:37:50|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|12
1770215880000|2026-02-04 14:38:00|19.47|19.31|19.42|19.26|19.49|19.33|19.42|19.26|25
1770215890000|2026-02-04 14:38:10|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|37
1770215900000|2026-02-04 14:38:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|95
1770215910000|2026-02-04 14:38:30|19.4|19.24|19.4|19.24|19.4|19.24|19.37|19.21|65
1770215920000|2026-02-04 14:38:40|19.38|19.22|19.4|19.24|19.4|19.24|19.37|19.21|18
1770215930000|2026-02-04 14:38:50|19.37|19.21|19.4|19.24|19.42|19.26|19.37|19.21|58
1770215940000|2026-02-04 14:39:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|23
1770215950000|2026-02-04 14:39:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|14
1770215960000|2026-02-04 14:39:20|19.38|19.22|19.4|19.24|19.4|19.24|19.37|19.21|28
1770215970000|2026-02-04 14:39:30|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|44
1770215980000|2026-02-04 14:39:40|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|31
1770215990000|2026-02-04 14:39:50|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|32
1770216000000|2026-02-04 14:40:00|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|84
1770216010000|2026-02-04 14:40:10|19.36|19.2|19.35|19.19|19.4|19.24|19.35|19.19|45
1770216020000|2026-02-04 14:40:20|||||||||2
1770216030000|2026-02-04 14:40:30|19.36|19.2|19.35|19.19|19.4|19.24|19.35|19.19|72
1770216040000|2026-02-04 14:40:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1770216050000|2026-02-04 14:40:50|||||||||11
1770216060000|2026-02-04 14:41:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|30
1770216070000|2026-02-04 14:41:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1770216080000|2026-02-04 14:41:20|19.37|19.21|19.3|19.14|19.4|19.24|19.3|19.14|59
1770216090000|2026-02-04 14:41:30|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|24
1770216100000|2026-02-04 14:41:40|19.32|19.16|19.4|19.24|19.4|19.24|19.32|19.16|32
1770216110000|2026-02-04 14:41:50|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|14
1770216120000|2026-02-04 14:42:00|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|39
1770216130000|2026-02-04 14:42:10|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|14
1770216140000|2026-02-04 14:42:20|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|19
1770216150000|2026-02-04 14:42:30|19.3|19.14|19.33|19.17|19.35|19.19|19.3|19.14|3
1770216160000|2026-02-04 14:42:40|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|32
1770216170000|2026-02-04 14:42:50|||||||||1
1770216180000|2026-02-04 14:43:00|||||||||12
1770216190000|2026-02-04 14:43:10|||||||||36
1770216200000|2026-02-04 14:43:20|||||||||12
1770216210000|2026-02-04 14:43:30|||||||||28
1770216220000|2026-02-04 14:43:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|18
1770216230000|2026-02-04 14:43:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|8
1770216240000|2026-02-04 14:44:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|7
1770216250000|2026-02-04 14:44:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|41
1770216260000|2026-02-04 14:44:20|||||||||3
1770216270000|2026-02-04 14:44:30|||||||||4
1770216280000|2026-02-04 14:44:40|||||||||15
1770216290000|2026-02-04 14:44:50|||||||||15
1770216300000|2026-02-04 14:45:00|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|42
1770216310000|2026-02-04 14:45:10|||||||||10
1770216320000|2026-02-04 14:45:20|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|42
1770216330000|2026-02-04 14:45:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|13
1770216340000|2026-02-04 14:45:40|||||||||8
1770216350000|2026-02-04 14:45:50|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|22
1770216360000|2026-02-04 14:46:00|19.32|19.16|19.3|19.14|19.35|19.19|19.3|19.14|23
1770216370000|2026-02-04 14:46:10|19.31|19.15|19.32|19.16|19.32|19.16|19.3|19.14|21
1770216380000|2026-02-04 14:46:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1770216390000|2026-02-04 14:46:30|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|32
1770216400000|2026-02-04 14:46:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|87
1770216410000|2026-02-04 14:46:50|19.3|19.14|19.28|19.12|19.32|19.16|19.27|19.11|18
1770216420000|2026-02-04 14:47:00|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|33
1770216430000|2026-02-04 14:47:10|19.28|19.12|19.28|19.12|19.3|19.14|19.27|19.11|34
1770216440000|2026-02-04 14:47:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1770216450000|2026-02-04 14:47:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|109
1770216460000|2026-02-04 14:47:40|||||||||21
1770216470000|2026-02-04 14:47:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|25
1770216480000|2026-02-04 14:48:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|69
1770216490000|2026-02-04 14:48:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|18
1770216500000|2026-02-04 14:48:20|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|26
1770216510000|2026-02-04 14:48:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1770216520000|2026-02-04 14:48:40|||||||||41
1770216530000|2026-02-04 14:48:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|119
1770216540000|2026-02-04 14:49:00|||||||||24
1770216550000|2026-02-04 14:49:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|30
1770216560000|2026-02-04 14:49:20|||||||||2
1770216570000|2026-02-04 14:49:30|||||||||14
1770216580000|2026-02-04 14:49:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|20
1770216590000|2026-02-04 14:49:50|19.2|19.04|19.2|19.04|19.22|19.06|19.17|19.01|23
1770216600000|2026-02-04 14:50:00|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|30
1770216610000|2026-02-04 14:50:10|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|20
1770216620000|2026-02-04 14:50:20|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|136
1770216630000|2026-02-04 14:50:30|19.3|19.14|19.28|19.12|19.3|19.14|19.27|19.11|53
1770216640000|2026-02-04 14:50:40|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|35
1770216650000|2026-02-04 14:50:50|19.28|19.12|19.3|19.14|19.3|19.14|19.27|19.11|24
1770216660000|2026-02-04 14:51:00|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|43
1770216670000|2026-02-04 14:51:10|19.32|19.16|19.32|19.16|19.35|19.19|19.3|19.14|36
1770216680000|2026-02-04 14:51:20|19.35|19.19|19.35|19.19|19.35|19.19|19.32|19.16|2
1770216690000|2026-02-04 14:51:30|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|19
1770216700000|2026-02-04 14:51:40|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|23
1770216710000|2026-02-04 14:51:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|25
1770216720000|2026-02-04 14:52:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|32
1770216730000|2026-02-04 14:52:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|16
1770216740000|2026-02-04 14:52:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|6
1770216750000|2026-02-04 14:52:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1770216760000|2026-02-04 14:52:40|||||||||4
1770216770000|2026-02-04 14:52:50|||||||||23
1770216780000|2026-02-04 14:53:00|||||||||3
1770216790000|2026-02-04 14:53:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|92
1770216800000|2026-02-04 14:53:20|||||||||22
1770216810000|2026-02-04 14:53:30|||||||||4
1770216820000|2026-02-04 14:53:40|||||||||7
1770216830000|2026-02-04 14:53:50|||||||||3
1770216840000|2026-02-04 14:54:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1770216850000|2026-02-04 14:54:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|24
1770216860000|2026-02-04 14:54:20|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|16
1770216870000|2026-02-04 14:54:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|35
1770216880000|2026-02-04 14:54:40|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|15
1770216890000|2026-02-04 14:54:50|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|38
1770216900000|2026-02-04 14:55:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|25
1770216910000|2026-02-04 14:55:10|||||||||4
1770216920000|2026-02-04 14:55:20|||||||||9
1770216930000|2026-02-04 14:55:30|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|8
1770216940000|2026-02-04 14:55:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|26
1770216950000|2026-02-04 14:55:50|||||||||5
1770216960000|2026-02-04 14:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1770216970000|2026-02-04 14:56:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|27
1770216980000|2026-02-04 14:56:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|31
1770216990000|2026-02-04 14:56:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|45
1770217000000|2026-02-04 14:56:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|14
1770217010000|2026-02-04 14:56:50|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|14
1770217020000|2026-02-04 14:57:00|19.47|19.31|19.49|19.33|19.49|19.33|19.44|19.28|17
1770217030000|2026-02-04 14:57:10|||||||||10
1770217040000|2026-02-04 14:57:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|59
1770217050000|2026-02-04 14:57:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|31
1770217060000|2026-02-04 14:57:40|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|15
1770217070000|2026-02-04 14:57:50|||||||||6
1770217080000|2026-02-04 14:58:00|19.51|19.35|19.5|19.34|19.51|19.35|19.49|19.33|35
1770217090000|2026-02-04 14:58:10|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|34
1770217100000|2026-02-04 14:58:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|47
1770217110000|2026-02-04 14:58:30|||||||||22
1770217120000|2026-02-04 14:58:40|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|60
1770217130000|2026-02-04 14:58:50|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|45
1770217140000|2026-02-04 14:59:00|19.56|19.4|19.58|19.42|19.61|19.45|19.56|19.4|97
1770217150000|2026-02-04 14:59:10|19.57|19.41|19.56|19.4|19.58|19.42|19.54|19.38|87
1770217160000|2026-02-04 14:59:20|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|55
1770217170000|2026-02-04 14:59:30|19.55|19.39|19.57|19.41|19.58|19.42|19.54|19.38|70
1770217180000|2026-02-04 14:59:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|38
1770217190000|2026-02-04 14:59:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|33
1770217200000|2026-02-04 15:00:00|19.57|19.41|19.63|19.47|19.63|19.47|19.57|19.41|85
1770217210000|2026-02-04 15:00:10|19.67|19.51|19.67|19.51|19.68|19.52|19.63|19.47|43
1770217220000|2026-02-04 15:00:20|19.66|19.5|19.63|19.47|19.67|19.51|19.63|19.47|118
1770217230000|2026-02-04 15:00:30|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|15
1770217240000|2026-02-04 15:00:40|||||||||74
1770217250000|2026-02-04 15:00:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|12
1770217260000|2026-02-04 15:01:00|||||||||7
1770217270000|2026-02-04 15:01:10|||||||||27
1770217280000|2026-02-04 15:01:20|||||||||20
1770217290000|2026-02-04 15:01:30|19.7|19.54|19.68|19.52|19.71|19.55|19.68|19.52|46
1770217300000|2026-02-04 15:01:40|19.7|19.54|19.68|19.52|19.71|19.55|19.68|19.52|38
1770217310000|2026-02-04 15:01:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|32
1770217320000|2026-02-04 15:02:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|199
1770217330000|2026-02-04 15:02:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|59
1770217340000|2026-02-04 15:02:20|19.75|19.59|19.73|19.57|19.76|19.6|19.73|19.57|52
1770217350000|2026-02-04 15:02:30|19.75|19.59|19.76|19.6|19.76|19.6|19.73|19.57|69
1770217360000|2026-02-04 15:02:40|19.75|19.59|19.75|19.59|19.76|19.6|19.73|19.57|24
1770217370000|2026-02-04 15:02:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|26
1770217380000|2026-02-04 15:03:00|||||||||86
1770217390000|2026-02-04 15:03:10|19.7|19.54|19.63|19.47|19.71|19.55|19.63|19.47|94
1770217400000|2026-02-04 15:03:20|19.66|19.5|19.71|19.55|19.71|19.55|19.63|19.47|91
1770217410000|2026-02-04 15:03:30|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|42
1770217420000|2026-02-04 15:03:40|||||||||7
1770217430000|2026-02-04 15:03:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|13
1770217440000|2026-02-04 15:04:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|21
1770217450000|2026-02-04 15:04:10|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|45
1770217460000|2026-02-04 15:04:20|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|44
1770217470000|2026-02-04 15:04:30|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|19
1770217480000|2026-02-04 15:04:40|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|14
1770217490000|2026-02-04 15:04:50|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|53
1770217500000|2026-02-04 15:05:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|22
1770217510000|2026-02-04 15:05:10|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|104
1770217520000|2026-02-04 15:05:20|||||||||16
1770217530000|2026-02-04 15:05:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|30
1770217540000|2026-02-04 15:05:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|20
1770217550000|2026-02-04 15:05:50|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|42
1770217560000|2026-02-04 15:06:00|19.73|19.57|19.71|19.55|19.73|19.57|19.68|19.52|48
1770217570000|2026-02-04 15:06:10|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|21
1770217580000|2026-02-04 15:06:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|43
1770217590000|2026-02-04 15:06:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|6
1770217600000|2026-02-04 15:06:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|9
1770217610000|2026-02-04 15:06:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|14
1770217620000|2026-02-04 15:07:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|27
1770217630000|2026-02-04 15:07:10|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|24
1770217640000|2026-02-04 15:07:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|8
1770217650000|2026-02-04 15:07:30|19.62|19.46|19.61|19.45|19.63|19.47|19.59|19.43|100
1770217660000|2026-02-04 15:07:40|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|12
1770217670000|2026-02-04 15:07:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|9
1770217680000|2026-02-04 15:08:00|||||||||9
1770217690000|2026-02-04 15:08:10|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|104
1770217700000|2026-02-04 15:08:20|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|36
1770217710000|2026-02-04 15:08:30|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|22
1770217720000|2026-02-04 15:08:40|||||||||19
1770217730000|2026-02-04 15:08:50|||||||||5
1770217740000|2026-02-04 15:09:00|19.61|19.45|19.59|19.43|19.61|19.45|19.56|19.4|57
1770217750000|2026-02-04 15:09:10|19.56|19.4|19.54|19.38|19.59|19.43|19.54|19.38|61
1770217760000|2026-02-04 15:09:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|16
1770217770000|2026-02-04 15:09:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|27
1770217780000|2026-02-04 15:09:40|||||||||1
1770217790000|2026-02-04 15:09:50|||||||||4
1770217800000|2026-02-04 15:10:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|24
1770217810000|2026-02-04 15:10:10|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|82
1770217820000|2026-02-04 15:10:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1770217830000|2026-02-04 15:10:30|19.55|19.39|19.59|19.43|19.59|19.43|19.54|19.38|58
1770217840000|2026-02-04 15:10:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|43
1770217850000|2026-02-04 15:10:50|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|35
1770217860000|2026-02-04 15:11:00|||||||||8
1770217870000|2026-02-04 15:11:10|19.63|19.47|19.66|19.5|19.66|19.5|19.61|19.45|14
1770217880000|2026-02-04 15:11:20|19.61|19.45|19.54|19.38|19.61|19.45|19.54|19.38|24
1770217890000|2026-02-04 15:11:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|28
1770217900000|2026-02-04 15:11:40|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|48
1770217910000|2026-02-04 15:11:50|||||||||13
1770217920000|2026-02-04 15:12:00|19.57|19.41|19.54|19.38|19.59|19.43|19.54|19.38|31
1770217930000|2026-02-04 15:12:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|22
1770217940000|2026-02-04 15:12:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|35
1770217950000|2026-02-04 15:12:30|19.54|19.38|19.54|19.38|19.57|19.41|19.52|19.36|35
1770217960000|2026-02-04 15:12:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|43
1770217970000|2026-02-04 15:12:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|24
1770217980000|2026-02-04 15:13:00|||||||||8
1770217990000|2026-02-04 15:13:10|19.59|19.43|19.55|19.39|19.59|19.43|19.54|19.38|32
1770218000000|2026-02-04 15:13:20|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|18
1770218010000|2026-02-04 15:13:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|10
1770218020000|2026-02-04 15:13:40|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|18
1770218030000|2026-02-04 15:13:50|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|24
1770218040000|2026-02-04 15:14:00|19.59|19.43|19.62|19.46|19.66|19.5|19.59|19.43|30
1770218050000|2026-02-04 15:14:10|19.63|19.47|19.64|19.48|19.66|19.5|19.61|19.45|64
1770218060000|2026-02-04 15:14:20|19.65|19.49|19.59|19.43|19.65|19.49|19.59|19.43|22
1770218070000|2026-02-04 15:14:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1770218080000|2026-02-04 15:14:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|8
1770218090000|2026-02-04 15:14:50|||||||||6
1770218100000|2026-02-04 15:15:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|20
1770218110000|2026-02-04 15:15:10|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|10
1770218120000|2026-02-04 15:15:20|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|44
1770218130000|2026-02-04 15:15:30|19.58|19.42|19.57|19.41|19.59|19.43|19.54|19.38|23
1770218140000|2026-02-04 15:15:40|19.55|19.39|19.59|19.43|19.59|19.43|19.54|19.38|73
1770218150000|2026-02-04 15:15:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|15
1770218160000|2026-02-04 15:16:00|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|41
1770218170000|2026-02-04 15:16:10|||||||||5
1770218180000|2026-02-04 15:16:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|11
1770218190000|2026-02-04 15:16:30|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|12
1770218200000|2026-02-04 15:16:40|19.54|19.38|19.55|19.39|19.58|19.42|19.54|19.38|61
1770218210000|2026-02-04 15:16:50|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|29
1770218220000|2026-02-04 15:17:00|19.61|19.45|19.66|19.5|19.66|19.5|19.59|19.43|37
1770218230000|2026-02-04 15:17:10|19.68|19.52|19.66|19.5|19.68|19.52|19.63|19.47|33
1770218240000|2026-02-04 15:17:20|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|26
1770218250000|2026-02-04 15:17:30|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|55
1770218260000|2026-02-04 15:17:40|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|26
1770218270000|2026-02-04 15:17:50|19.65|19.49|19.63|19.47|19.66|19.5|19.61|19.45|23
1770218280000|2026-02-04 15:18:00|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|42
1770218290000|2026-02-04 15:18:10|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|50
1770218300000|2026-02-04 15:18:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|4
1770218310000|2026-02-04 15:18:30|19.67|19.51|19.66|19.5|19.68|19.52|19.63|19.47|34
1770218320000|2026-02-04 15:18:40|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|14
1770218330000|2026-02-04 15:18:50|19.63|19.47|19.61|19.45|19.66|19.5|19.61|19.45|20
1770218340000|2026-02-04 15:19:00|19.63|19.47|19.62|19.46|19.63|19.47|19.61|19.45|28
1770218350000|2026-02-04 15:19:10|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|8
1770218360000|2026-02-04 15:19:20|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|8
1770218370000|2026-02-04 15:19:30|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|25
1770218380000|2026-02-04 15:19:40|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|9
1770218390000|2026-02-04 15:19:50|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|16
1770218400000|2026-02-04 15:20:00|19.63|19.47|19.56|19.4|19.63|19.47|19.56|19.4|37
1770218410000|2026-02-04 15:20:10|19.59|19.43|19.56|19.4|19.6|19.44|19.56|19.4|19
1770218420000|2026-02-04 15:20:20|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|6
1770218430000|2026-02-04 15:20:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|45
1770218440000|2026-02-04 15:20:40|||||||||17
1770218450000|2026-02-04 15:20:50|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|7
1770218460000|2026-02-04 15:21:00|19.6|19.44|19.56|19.4|19.61|19.45|19.56|19.4|49
1770218470000|2026-02-04 15:21:10|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|21
1770218480000|2026-02-04 15:21:20|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|23
1770218490000|2026-02-04 15:21:30|19.52|19.36|19.54|19.38|19.54|19.38|19.49|19.33|32
1770218500000|2026-02-04 15:21:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|10
1770218510000|2026-02-04 15:21:50|||||||||18
1770218520000|2026-02-04 15:22:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|16
1770218530000|2026-02-04 15:22:10|19.56|19.4|19.61|19.45|19.61|19.45|19.54|19.38|46
1770218540000|2026-02-04 15:22:20|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|17
1770218550000|2026-02-04 15:22:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|11
1770218560000|2026-02-04 15:22:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|25
1770218570000|2026-02-04 15:22:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|13
1770218580000|2026-02-04 15:23:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|4
1770218590000|2026-02-04 15:23:10|19.6|19.44|19.54|19.38|19.61|19.45|19.54|19.38|76
1770218600000|2026-02-04 15:23:20|19.56|19.4|19.49|19.33|19.56|19.4|19.49|19.33|18
1770218610000|2026-02-04 15:23:30|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|30
1770218620000|2026-02-04 15:23:40|19.49|19.33|19.52|19.36|19.52|19.36|19.48|19.32|28
1770218630000|2026-02-04 15:23:50|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|16
1770218640000|2026-02-04 15:24:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|18
1770218650000|2026-02-04 15:24:10|19.48|19.32|19.49|19.33|19.52|19.36|19.48|19.32|10
1770218660000|2026-02-04 15:24:20|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|16
1770218670000|2026-02-04 15:24:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|13
1770218680000|2026-02-04 15:24:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|11
1770218690000|2026-02-04 15:24:50|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|22
1770218700000|2026-02-04 15:25:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|8
1770218710000|2026-02-04 15:25:10|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|17
1770218720000|2026-02-04 15:25:20|||||||||9
1770218730000|2026-02-04 15:25:30|||||||||9
1770218740000|2026-02-04 15:25:40|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|18
1770218750000|2026-02-04 15:25:50|19.45|19.29|19.43|19.27|19.45|19.29|19.42|19.26|10
1770218760000|2026-02-04 15:26:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|61
1770218770000|2026-02-04 15:26:10|19.41|19.25|19.42|19.26|19.45|19.29|19.41|19.25|35
1770218780000|2026-02-04 15:26:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1770218790000|2026-02-04 15:26:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1770218800000|2026-02-04 15:26:40|||||||||16
1770218810000|2026-02-04 15:26:50|19.54|19.38|19.52|19.36|19.54|19.38|19.49|19.33|9
1770218820000|2026-02-04 15:27:00|19.53|19.37|19.49|19.33|19.54|19.38|19.49|19.33|10
1770218830000|2026-02-04 15:27:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|22
1770218840000|2026-02-04 15:27:20|||||||||1
1770218850000|2026-02-04 15:27:30|||||||||13
1770218860000|2026-02-04 15:27:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|17
1770218870000|2026-02-04 15:27:50|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|45
1770218880000|2026-02-04 15:28:00|19.53|19.37|19.52|19.36|19.54|19.38|19.52|19.36|16
1770218890000|2026-02-04 15:28:10|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|10
1770218900000|2026-02-04 15:28:20|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|23
1770218910000|2026-02-04 15:28:30|||||||||9
1770218920000|2026-02-04 15:28:40|19.51|19.35|19.54|19.38|19.54|19.38|19.49|19.33|20
1770218930000|2026-02-04 15:28:50|19.53|19.37|19.54|19.38|19.54|19.38|19.49|19.33|14
1770218940000|2026-02-04 15:29:00|||||||||5
1770218950000|2026-02-04 15:29:10|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|13
1770218960000|2026-02-04 15:29:20|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|52
1770218970000|2026-02-04 15:29:30|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|12
1770218980000|2026-02-04 15:29:40|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|14
1770218990000|2026-02-04 15:29:50|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|23
1770219000000|2026-02-04 15:30:00|19.47|19.31|19.48|19.32|19.49|19.33|19.44|19.28|30
1770219010000|2026-02-04 15:30:10|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|33
1770219020000|2026-02-04 15:30:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1770219030000|2026-02-04 15:30:30|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|6
1770219040000|2026-02-04 15:30:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1770219050000|2026-02-04 15:30:50|||||||||27
1770219060000|2026-02-04 15:31:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|20
1770219070000|2026-02-04 15:31:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|34
1770219080000|2026-02-04 15:31:20|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|9
1770219090000|2026-02-04 15:31:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|18
1770219100000|2026-02-04 15:31:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|18
1770219110000|2026-02-04 15:31:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|14
1770219120000|2026-02-04 15:32:00|19.55|19.39|19.61|19.45|19.61|19.45|19.54|19.38|117
1770219130000|2026-02-04 15:32:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|15
1770219140000|2026-02-04 15:32:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|8
1770219150000|2026-02-04 15:32:30|||||||||3
1770219160000|2026-02-04 15:32:40|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|13
1770219170000|2026-02-04 15:32:50|19.59|19.43|19.61|19.45|19.61|19.45|19.56|19.4|15
1770219180000|2026-02-04 15:33:00|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|12
1770219190000|2026-02-04 15:33:10|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|35
1770219200000|2026-02-04 15:33:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|99
1770219210000|2026-02-04 15:33:30|||||||||2
1770219220000|2026-02-04 15:33:40|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|22
1770219230000|2026-02-04 15:33:50|||||||||3
1770219240000|2026-02-04 15:34:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|29
1770219250000|2026-02-04 15:34:10|||||||||7
1770219260000|2026-02-04 15:34:20|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|9
1770219270000|2026-02-04 15:34:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|82
1770219280000|2026-02-04 15:34:40|||||||||1
1770219290000|2026-02-04 15:34:50|||||||||2
1770219300000|2026-02-04 15:35:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|65
1770219310000|2026-02-04 15:35:10|19.67|19.51|19.68|19.52|19.68|19.52|19.66|19.5|4
1770219320000|2026-02-04 15:35:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|12
1770219330000|2026-02-04 15:35:30|||||||||2
1770219340000|2026-02-04 15:35:40|||||||||2
1770219350000|2026-02-04 15:35:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|15
1770219360000|2026-02-04 15:36:00|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|14
1770219370000|2026-02-04 15:36:10|||||||||17
1770219380000|2026-02-04 15:36:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1770219390000|2026-02-04 15:36:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|1
1770219400000|2026-02-04 15:36:40|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|26
1770219410000|2026-02-04 15:36:50|||||||||21
1770219420000|2026-02-04 15:37:00|||||||||34
1770219430000|2026-02-04 15:37:10|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|67
1770219440000|2026-02-04 15:37:20|19.7|19.54|19.68|19.52|19.71|19.55|19.68|19.52|122
1770219450000|2026-02-04 15:37:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|82
1770219460000|2026-02-04 15:37:40|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|24
1770219470000|2026-02-04 15:37:50|||||||||4
1770219480000|2026-02-04 15:38:00|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|7
1770219490000|2026-02-04 15:38:10|||||||||17
1770219500000|2026-02-04 15:38:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|154
1770219510000|2026-02-04 15:38:30|19.66|19.5|19.63|19.47|19.68|19.52|19.61|19.45|410
1770219520000|2026-02-04 15:38:40|19.61|19.45|19.57|19.41|19.63|19.47|19.56|19.4|76
1770219530000|2026-02-04 15:38:50|19.56|19.4|19.54|19.38|19.59|19.43|19.51|19.35|81
1770219540000|2026-02-04 15:39:00|19.56|19.4|19.49|19.33|19.56|19.4|19.49|19.33|36
1770219550000|2026-02-04 15:39:10|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|22
1770219560000|2026-02-04 15:39:20|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|41
1770219570000|2026-02-04 15:39:30|19.51|19.35|19.59|19.43|19.59|19.43|19.51|19.35|73
1770219580000|2026-02-04 15:39:40|19.61|19.45|19.61|19.45|19.64|19.48|19.59|19.43|51
1770219590000|2026-02-04 15:39:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|27
1770219600000|2026-02-04 15:40:00|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|34
1770219610000|2026-02-04 15:40:10|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|14
1770219620000|2026-02-04 15:40:20|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|167
1770219630000|2026-02-04 15:40:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|31
1770219640000|2026-02-04 15:40:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|27
1770219650000|2026-02-04 15:40:50|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|15
1770219660000|2026-02-04 15:41:00|19.55|19.39|19.54|19.38|19.55|19.39|19.52|19.36|54
1770219670000|2026-02-04 15:41:10|19.52|19.36|19.5|19.34|19.52|19.36|19.49|19.33|5
1770219680000|2026-02-04 15:41:20|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|10
1770219690000|2026-02-04 15:41:30|19.5|19.34|19.56|19.4|19.56|19.4|19.49|19.33|46
1770219700000|2026-02-04 15:41:40|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|9
1770219710000|2026-02-04 15:41:50|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|29
1770219720000|2026-02-04 15:42:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|5
1770219730000|2026-02-04 15:42:10|||||||||21
1770219740000|2026-02-04 15:42:20|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|41
1770219750000|2026-02-04 15:42:30|19.56|19.4|19.56|19.4|19.59|19.43|19.54|19.38|88
1770219760000|2026-02-04 15:42:40|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|17
1770219770000|2026-02-04 15:42:50|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|15
1770219780000|2026-02-04 15:43:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|28
1770219790000|2026-02-04 15:43:10|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|25
1770219800000|2026-02-04 15:43:20|19.62|19.46|19.64|19.48|19.66|19.5|19.61|19.45|16
1770219810000|2026-02-04 15:43:30|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|14
1770219820000|2026-02-04 15:43:40|||||||||13
1770219830000|2026-02-04 15:43:50|||||||||6
1770219840000|2026-02-04 15:44:00|19.59|19.43|19.6|19.44|19.61|19.45|19.56|19.4|22
1770219850000|2026-02-04 15:44:10|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|5
1770219860000|2026-02-04 15:44:20|||||||||6
1770219870000|2026-02-04 15:44:30|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|20
1770219890000|2026-02-04 15:44:50|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|20
1770219900000|2026-02-04 15:45:00|19.61|19.45|19.56|19.4|19.61|19.45|19.54|19.38|124
1770219910000|2026-02-04 15:45:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|2
1770219920000|2026-02-04 15:45:20|19.58|19.42|19.56|19.4|19.58|19.42|19.54|19.38|6
1770219930000|2026-02-04 15:45:30|19.58|19.42|19.59|19.43|19.61|19.45|19.56|19.4|8
1770219940000|2026-02-04 15:45:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|18
1770219950000|2026-02-04 15:45:50|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|6
1770219960000|2026-02-04 15:46:00|19.59|19.43|19.66|19.5|19.69|19.53|19.59|19.43|46
1770219970000|2026-02-04 15:46:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|27
1770219980000|2026-02-04 15:46:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1770219990000|2026-02-04 15:46:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1770220000000|2026-02-04 15:46:40|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|14
1770220010000|2026-02-04 15:46:50|19.62|19.46|19.61|19.45|19.64|19.48|19.61|19.45|21
1770220020000|2026-02-04 15:47:00|19.59|19.43|19.59|19.43|19.6|19.44|19.56|19.4|32
1770220030000|2026-02-04 15:47:10|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|20
1770220040000|2026-02-04 15:47:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|8
1770220050000|2026-02-04 15:47:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|13
1770220060000|2026-02-04 15:47:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|12
1770220070000|2026-02-04 15:47:50|19.62|19.46|19.66|19.5|19.69|19.53|19.62|19.46|62
1770220080000|2026-02-04 15:48:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770220090000|2026-02-04 15:48:10|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|23
1770220100000|2026-02-04 15:48:20|19.66|19.5|19.65|19.49|19.66|19.5|19.64|19.48|2
1770220110000|2026-02-04 15:48:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|2
1770220120000|2026-02-04 15:48:40|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|2
1770220130000|2026-02-04 15:48:50|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|3
1770220140000|2026-02-04 15:49:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|35
1770220150000|2026-02-04 15:49:10|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|20
1770220160000|2026-02-04 15:49:20|19.67|19.51|19.66|19.5|19.69|19.53|19.64|19.48|14
1770220170000|2026-02-04 15:49:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|7
1770220180000|2026-02-04 15:49:40|||||||||1
1770220190000|2026-02-04 15:49:50|||||||||50
1770220200000|2026-02-04 15:50:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|52
1770220210000|2026-02-04 15:50:10|19.61|19.45|19.64|19.48|19.66|19.5|19.61|19.45|32
1770220220000|2026-02-04 15:50:20|19.65|19.49|19.62|19.46|19.66|19.5|19.61|19.45|33
1770220230000|2026-02-04 15:50:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|11
1770220240000|2026-02-04 15:50:40|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|39
1770220250000|2026-02-04 15:50:50|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|44
1770220260000|2026-02-04 15:51:00|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|45
1770220270000|2026-02-04 15:51:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|14
1770220280000|2026-02-04 15:51:20|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|25
1770220290000|2026-02-04 15:51:30|||||||||3
1770220300000|2026-02-04 15:51:40|||||||||14
1770220310000|2026-02-04 15:51:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|15
1770220320000|2026-02-04 15:52:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1770220330000|2026-02-04 15:52:10|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|20
1770220340000|2026-02-04 15:52:20|||||||||4
1770220350000|2026-02-04 15:52:30|||||||||5
1770220360000|2026-02-04 15:52:40|||||||||1
1770220380000|2026-02-04 15:53:00|||||||||3
1770220390000|2026-02-04 15:53:10|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|45
1770220400000|2026-02-04 15:53:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|17
1770220410000|2026-02-04 15:53:30|19.62|19.46|19.69|19.53|19.69|19.53|19.61|19.45|7
1770220420000|2026-02-04 15:53:40|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|39
1770220430000|2026-02-04 15:53:50|||||||||3
1770220440000|2026-02-04 15:54:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|4
1770220450000|2026-02-04 15:54:10|19.69|19.53|19.67|19.51|19.69|19.53|19.66|19.5|3
1770220460000|2026-02-04 15:54:20|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|5
1770220470000|2026-02-04 15:54:30|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|13
1770220480000|2026-02-04 15:54:40|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|2
1770220490000|2026-02-04 15:54:50|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|12
1770220500000|2026-02-04 15:55:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|37
1770220510000|2026-02-04 15:55:10|||||||||1
1770220520000|2026-02-04 15:55:20|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|17
1770220530000|2026-02-04 15:55:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|17
1770220540000|2026-02-04 15:55:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1770220550000|2026-02-04 15:55:50|||||||||5
1770220560000|2026-02-04 15:56:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|37
1770220570000|2026-02-04 15:56:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1770220580000|2026-02-04 15:56:20|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|10
1770220590000|2026-02-04 15:56:30|19.66|19.5|19.64|19.48|19.66|19.5|19.62|19.46|5
1770220600000|2026-02-04 15:56:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1770220610000|2026-02-04 15:56:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1770220630000|2026-02-04 15:57:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1770220640000|2026-02-04 15:57:20|19.69|19.53|19.67|19.51|19.69|19.53|19.66|19.5|8
1770220650000|2026-02-04 15:57:30|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|15
1770220660000|2026-02-04 15:57:40|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|2
1770220670000|2026-02-04 15:57:50|||||||||3
1770220680000|2026-02-04 15:58:00|||||||||13
1770220690000|2026-02-04 15:58:10|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|17
1770220700000|2026-02-04 15:58:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|3
1770220710000|2026-02-04 15:58:30|19.64|19.48|19.62|19.46|19.64|19.48|19.61|19.45|11
1770220720000|2026-02-04 15:58:40|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|5
1770220730000|2026-02-04 15:58:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1770220740000|2026-02-04 15:59:00|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|25
1770220750000|2026-02-04 15:59:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|2
1770220760000|2026-02-04 15:59:20|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|85
1770220780000|2026-02-04 15:59:40|||||||||51
1770220790000|2026-02-04 15:59:50|||||||||6
1770220800000|2026-02-04 16:00:00|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|50
1770220810000|2026-02-04 16:00:10|19.64|19.48|19.64|19.48|19.66|19.5|19.61|19.45|13
1770220820000|2026-02-04 16:00:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|56
1770220830000|2026-02-04 16:00:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|8
1770220840000|2026-02-04 16:00:40|||||||||4
1770220850000|2026-02-04 16:00:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1770220860000|2026-02-04 16:01:00|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|2
1770220870000|2026-02-04 16:01:10|||||||||7
1770220880000|2026-02-04 16:01:20|||||||||2
1770220890000|2026-02-04 16:01:30|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|9
1770220900000|2026-02-04 16:01:40|19.67|19.51|19.69|19.53|19.69|19.53|19.66|19.5|5
1770220910000|2026-02-04 16:01:50|||||||||12
1770220920000|2026-02-04 16:02:00|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|55
1770220930000|2026-02-04 16:02:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|82
1770220940000|2026-02-04 16:02:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|72
1770220950000|2026-02-04 16:02:30|||||||||61
1770220960000|2026-02-04 16:02:40|||||||||7
1770220970000|2026-02-04 16:02:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|10
1770220980000|2026-02-04 16:03:00|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|28
1770220990000|2026-02-04 16:03:10|||||||||1
1770221000000|2026-02-04 16:03:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1770221010000|2026-02-04 16:03:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|92
1770221020000|2026-02-04 16:03:40|||||||||15
1770221030000|2026-02-04 16:03:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|20
1770221040000|2026-02-04 16:04:00|||||||||8
1770221050000|2026-02-04 16:04:10|||||||||13
1770221060000|2026-02-04 16:04:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|73
1770221070000|2026-02-04 16:04:30|||||||||12
1770221080000|2026-02-04 16:04:40|||||||||2
1770221090000|2026-02-04 16:04:50|||||||||1
1770221100000|2026-02-04 16:05:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|74
1770221110000|2026-02-04 16:05:10|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|3
1770221120000|2026-02-04 16:05:20|||||||||7
1770221130000|2026-02-04 16:05:30|||||||||6
1770221140000|2026-02-04 16:05:40|||||||||6
1770221150000|2026-02-04 16:05:50|||||||||2
1770221160000|2026-02-04 16:06:00|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|47
1770221170000|2026-02-04 16:06:10|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|9
1770221180000|2026-02-04 16:06:20|19.76|19.6|19.74|19.58|19.76|19.6|19.71|19.55|96
1770221190000|2026-02-04 16:06:30|||||||||5
1770221200000|2026-02-04 16:06:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|38
1770221210000|2026-02-04 16:06:50|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|4
1770221220000|2026-02-04 16:07:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|9
1770221230000|2026-02-04 16:07:10|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|3
1770221240000|2026-02-04 16:07:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|7
1770221250000|2026-02-04 16:07:30|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|4
1770221260000|2026-02-04 16:07:40|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|14
1770221270000|2026-02-04 16:07:50|||||||||18
1770221280000|2026-02-04 16:08:00|||||||||8
1770221290000|2026-02-04 16:08:10|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|108
1770221300000|2026-02-04 16:08:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|5
1770221310000|2026-02-04 16:08:30|||||||||6
1770221320000|2026-02-04 16:08:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|47
1770221330000|2026-02-04 16:08:50|||||||||4
1770221340000|2026-02-04 16:09:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|6
1770221350000|2026-02-04 16:09:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1770221360000|2026-02-04 16:09:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|2
1770221370000|2026-02-04 16:09:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|82
1770221380000|2026-02-04 16:09:40|||||||||52
1770221390000|2026-02-04 16:09:50|||||||||9
1770221400000|2026-02-04 16:10:00|||||||||20
1770221410000|2026-02-04 16:10:10|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|42
1770221420000|2026-02-04 16:10:20|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|4
1770221430000|2026-02-04 16:10:30|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|18
1770221440000|2026-02-04 16:10:40|||||||||2
1770221450000|2026-02-04 16:10:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|19
1770221460000|2026-02-04 16:11:00|19.88|19.72|19.86|19.7|19.88|19.72|19.83|19.67|60
1770221470000|2026-02-04 16:11:10|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|2
1770221480000|2026-02-04 16:11:20|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|7
1770221490000|2026-02-04 16:11:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|31
1770221500000|2026-02-04 16:11:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|20
1770221510000|2026-02-04 16:11:50|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|6
1770221520000|2026-02-04 16:12:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|16
1770221530000|2026-02-04 16:12:10|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|43
1770221540000|2026-02-04 16:12:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1770221550000|2026-02-04 16:12:30|||||||||17
1770221560000|2026-02-04 16:12:40|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|37
1770221570000|2026-02-04 16:12:50|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|5
1770221580000|2026-02-04 16:13:00|19.67|19.51|19.69|19.53|19.69|19.53|19.66|19.5|32
1770221590000|2026-02-04 16:13:10|19.67|19.51|19.69|19.53|19.69|19.53|19.66|19.5|7
1770221600000|2026-02-04 16:13:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|6
1770221610000|2026-02-04 16:13:30|||||||||7
1770221620000|2026-02-04 16:13:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|35
1770221630000|2026-02-04 16:13:50|||||||||5
1770221640000|2026-02-04 16:14:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|182
1770221650000|2026-02-04 16:14:10|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|39
1770221660000|2026-02-04 16:14:20|||||||||4
1770221670000|2026-02-04 16:14:30|||||||||4
1770221680000|2026-02-04 16:14:40|||||||||5
1770221690000|2026-02-04 16:14:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|45
1770221700000|2026-02-04 16:15:00|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|11
1770221710000|2026-02-04 16:15:10|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|35
1770221720000|2026-02-04 16:15:20|||||||||7
1770221730000|2026-02-04 16:15:30|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|72
1770221740000|2026-02-04 16:15:40|||||||||9
1770221750000|2026-02-04 16:15:50|||||||||1
1770221760000|2026-02-04 16:16:00|||||||||3
1770221770000|2026-02-04 16:16:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|34
1770221780000|2026-02-04 16:16:20|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|17
1770221790000|2026-02-04 16:16:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1770221800000|2026-02-04 16:16:40|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|52
1770221810000|2026-02-04 16:16:50|||||||||13
1770221820000|2026-02-04 16:17:00|||||||||30
1770221830000|2026-02-04 16:17:10|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|143
1770221840000|2026-02-04 16:17:20|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|16
1770221850000|2026-02-04 16:17:30|||||||||4
1770221860000|2026-02-04 16:17:40|||||||||12
1770221870000|2026-02-04 16:17:50|||||||||1
1770221880000|2026-02-04 16:18:00|||||||||3
1770221890000|2026-02-04 16:18:10|||||||||11
1770221900000|2026-02-04 16:18:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|21
1770221910000|2026-02-04 16:18:30|||||||||8
1770221920000|2026-02-04 16:18:40|||||||||9
1770221930000|2026-02-04 16:18:50|||||||||4
1770221940000|2026-02-04 16:19:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1770221950000|2026-02-04 16:19:10|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|6
1770221960000|2026-02-04 16:19:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|53
1770221970000|2026-02-04 16:19:30|||||||||7
1770221980000|2026-02-04 16:19:40|||||||||11
1770221990000|2026-02-04 16:19:50|||||||||13
1770222000000|2026-02-04 16:20:00|||||||||20
1770222010000|2026-02-04 16:20:10|||||||||10
1770222020000|2026-02-04 16:20:20|19.82|19.66|19.78|19.62|19.82|19.66|19.76|19.6|30
1770222030000|2026-02-04 16:20:30|||||||||5
1770222040000|2026-02-04 16:20:40|||||||||2
1770222050000|2026-02-04 16:20:50|||||||||3
1770222060000|2026-02-04 16:21:00|||||||||16
1770222070000|2026-02-04 16:21:10|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|11
1770222080000|2026-02-04 16:21:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|11
1770222090000|2026-02-04 16:21:30|||||||||2
1770222100000|2026-02-04 16:21:40|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|18
1770222110000|2026-02-04 16:21:50|||||||||17
1770222120000|2026-02-04 16:22:00|||||||||4
1770222130000|2026-02-04 16:22:10|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|10
1770222140000|2026-02-04 16:22:20|||||||||4
1770222150000|2026-02-04 16:22:30|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|12
1770222160000|2026-02-04 16:22:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|9
1770222180000|2026-02-04 16:23:00|19.8|19.64|19.8|19.64|19.83|19.67|19.78|19.62|16
1770222190000|2026-02-04 16:23:10|19.78|19.62|19.76|19.6|19.78|19.62|19.71|19.55|33
1770222200000|2026-02-04 16:23:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|9
1770222210000|2026-02-04 16:23:30|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|23
1770222220000|2026-02-04 16:23:40|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|2
1770222230000|2026-02-04 16:23:50|||||||||2
1770222240000|2026-02-04 16:24:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|14
1770222250000|2026-02-04 16:24:10|||||||||2
1770222260000|2026-02-04 16:24:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1770222270000|2026-02-04 16:24:30|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|14
1770222280000|2026-02-04 16:24:40|||||||||3
1770222290000|2026-02-04 16:24:50|||||||||2
1770222300000|2026-02-04 16:25:00|||||||||13
1770222310000|2026-02-04 16:25:10|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|9
1770222320000|2026-02-04 16:25:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|3
1770222330000|2026-02-04 16:25:30|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|10
1770222340000|2026-02-04 16:25:40|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|7
1770222350000|2026-02-04 16:25:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|3
1770222360000|2026-02-04 16:26:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|10
1770222370000|2026-02-04 16:26:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|42
1770222380000|2026-02-04 16:26:20|||||||||59
1770222390000|2026-02-04 16:26:30|19.62|19.46|19.59|19.43|19.64|19.48|19.59|19.43|70
1770222400000|2026-02-04 16:26:40|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|58
1770222410000|2026-02-04 16:26:50|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|22
1770222420000|2026-02-04 16:27:00|19.62|19.46|19.61|19.45|19.64|19.48|19.61|19.45|13
1770222430000|2026-02-04 16:27:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1770222440000|2026-02-04 16:27:20|||||||||13
1770222450000|2026-02-04 16:27:30|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|12
1770222460000|2026-02-04 16:27:40|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|4
1770222470000|2026-02-04 16:27:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|18
1770222480000|2026-02-04 16:28:00|19.62|19.46|19.64|19.48|19.64|19.48|19.61|19.45|31
1770222490000|2026-02-04 16:28:10|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|5
1770222500000|2026-02-04 16:28:20|||||||||3
1770222510000|2026-02-04 16:28:30|||||||||1
1770222520000|2026-02-04 16:28:40|||||||||22
1770222530000|2026-02-04 16:28:50|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|53
1770222540000|2026-02-04 16:29:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|7
1770222550000|2026-02-04 16:29:10|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|11
1770222560000|2026-02-04 16:29:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|4
1770222570000|2026-02-04 16:29:30|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|2
1770222590000|2026-02-04 16:29:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|2
1770222600000|2026-02-04 16:30:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|100
1770222610000|2026-02-04 16:30:10|19.64|19.48|19.66|19.5|19.69|19.53|19.64|19.48|12
1770222620000|2026-02-04 16:30:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|33
1770222630000|2026-02-04 16:30:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|112
1770222640000|2026-02-04 16:30:40|||||||||3
1770222650000|2026-02-04 16:30:50|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|60
1770222660000|2026-02-04 16:31:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|3
1770222670000|2026-02-04 16:31:10|||||||||5
1770222680000|2026-02-04 16:31:20|||||||||6
1770222690000|2026-02-04 16:31:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|2
1770222700000|2026-02-04 16:31:40|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|27
1770222710000|2026-02-04 16:31:50|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|57
1770222720000|2026-02-04 16:32:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|30
1770222730000|2026-02-04 16:32:10|19.6|19.44|19.6|19.44|19.61|19.45|19.59|19.43|9
1770222740000|2026-02-04 16:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|6
1770222750000|2026-02-04 16:32:30|||||||||2
1770222760000|2026-02-04 16:32:40|||||||||4
1770222770000|2026-02-04 16:32:50|||||||||4
1770222780000|2026-02-04 16:33:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|43
1770222790000|2026-02-04 16:33:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1770222800000|2026-02-04 16:33:20|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|5
1770222810000|2026-02-04 16:33:30|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|0
1770222820000|2026-02-04 16:33:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|44
1770222830000|2026-02-04 16:33:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|27
1770222840000|2026-02-04 16:34:00|||||||||13
1770222850000|2026-02-04 16:34:10|||||||||5
1770222880000|2026-02-04 16:34:40|||||||||1
1770222890000|2026-02-04 16:34:50|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|11
1770222900000|2026-02-04 16:35:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|34
1770222910000|2026-02-04 16:35:10|19.72|19.56|19.72|19.56|19.73|19.57|19.71|19.55|47
1770222920000|2026-02-04 16:35:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|38
1770222930000|2026-02-04 16:35:30|19.7|19.54|19.7|19.54|19.71|19.55|19.69|19.53|23
1770222940000|2026-02-04 16:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|9
1770222950000|2026-02-04 16:35:50|||||||||6
1770222960000|2026-02-04 16:36:00|||||||||6
1770222970000|2026-02-04 16:36:10|||||||||9
1770222980000|2026-02-04 16:36:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|32
1770222990000|2026-02-04 16:36:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1770223000000|2026-02-04 16:36:40|||||||||4
1770223010000|2026-02-04 16:36:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|5
1770223020000|2026-02-04 16:37:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|14
1770223030000|2026-02-04 16:37:10|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|3
1770223040000|2026-02-04 16:37:20|||||||||3
1770223050000|2026-02-04 16:37:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|3
1770223060000|2026-02-04 16:37:40|||||||||5
1770223070000|2026-02-04 16:37:50|||||||||3
1770223080000|2026-02-04 16:38:00|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|24
1770223090000|2026-02-04 16:38:10|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|25
1770223100000|2026-02-04 16:38:20|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|10
1770223110000|2026-02-04 16:38:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1770223120000|2026-02-04 16:38:40|||||||||2
1770223130000|2026-02-04 16:38:50|||||||||3
1770223140000|2026-02-04 16:39:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|55
1770223150000|2026-02-04 16:39:10|19.74|19.58|19.73|19.57|19.74|19.58|19.71|19.55|10
1770223160000|2026-02-04 16:39:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|39
1770223170000|2026-02-04 16:39:30|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|12
1770223180000|2026-02-04 16:39:40|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|8
1770223200000|2026-02-04 16:40:00|19.78|19.62|19.76|19.6|19.78|19.62|19.74|19.58|22
1770223210000|2026-02-04 16:40:10|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|2
1770223220000|2026-02-04 16:40:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1770223230000|2026-02-04 16:40:30|||||||||5
1770223240000|2026-02-04 16:40:40|||||||||1
1770223250000|2026-02-04 16:40:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|22
1770223260000|2026-02-04 16:41:00|||||||||9
1770223270000|2026-02-04 16:41:10|||||||||30
1770223280000|2026-02-04 16:41:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|17
1770223290000|2026-02-04 16:41:30|||||||||1
1770223300000|2026-02-04 16:41:40|||||||||3
1770223310000|2026-02-04 16:41:50|||||||||1
1770223320000|2026-02-04 16:42:00|||||||||6
1770223330000|2026-02-04 16:42:10|||||||||5
1770223340000|2026-02-04 16:42:20|||||||||1
1770223350000|2026-02-04 16:42:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|11
1770223360000|2026-02-04 16:42:40|||||||||13
1770223370000|2026-02-04 16:42:50|||||||||10
1770223380000|2026-02-04 16:43:00|||||||||8
1770223390000|2026-02-04 16:43:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|48
1770223410000|2026-02-04 16:43:30|||||||||7
1770223420000|2026-02-04 16:43:40|||||||||1
1770223430000|2026-02-04 16:43:50|||||||||4
1770223440000|2026-02-04 16:44:00|||||||||9
1770223450000|2026-02-04 16:44:10|||||||||2
1770223460000|2026-02-04 16:44:20|||||||||7
1770223470000|2026-02-04 16:44:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1770223480000|2026-02-04 16:44:40|||||||||24
1770223490000|2026-02-04 16:44:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1770223520000|2026-02-04 16:45:20|||||||||12
1770223530000|2026-02-04 16:45:30|||||||||30
1770223540000|2026-02-04 16:45:40|||||||||3
1770223550000|2026-02-04 16:45:50|||||||||38
1770223560000|2026-02-04 16:46:00|||||||||8
1770223570000|2026-02-04 16:46:10|||||||||25
1770223580000|2026-02-04 16:46:20|||||||||11
1770223590000|2026-02-04 16:46:30|||||||||6
1770223600000|2026-02-04 16:46:40|||||||||8
1770223610000|2026-02-04 16:46:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|22
1770223620000|2026-02-04 16:47:00|||||||||14
1770223630000|2026-02-04 16:47:10|||||||||160
1770223640000|2026-02-04 16:47:20|||||||||1
1770223650000|2026-02-04 16:47:30|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|6
1770223660000|2026-02-04 16:47:40|||||||||2
1770223670000|2026-02-04 16:47:50|||||||||18
1770223680000|2026-02-04 16:48:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|43
1770223690000|2026-02-04 16:48:10|||||||||31
1770223700000|2026-02-04 16:48:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|77
1770223710000|2026-02-04 16:48:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|18
1770223720000|2026-02-04 16:48:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|55
1770223730000|2026-02-04 16:48:50|20|19.84|20|19.84|20|19.84|20|19.84|69
1770223740000|2026-02-04 16:49:00|||||||||74
1770223750000|2026-02-04 16:49:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|32
1770223760000|2026-02-04 16:49:20|||||||||32
1770223770000|2026-02-04 16:49:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|62
1770223780000|2026-02-04 16:49:40|||||||||7
1770223790000|2026-02-04 16:49:50|20|19.84|20|19.84|20.02|19.86|20|19.84|9
1770223800000|2026-02-04 16:50:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|88
1770223810000|2026-02-04 16:50:10|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|6
1770223820000|2026-02-04 16:50:20|19.97|19.81|20|19.84|20|19.84|19.95|19.79|16
1770223830000|2026-02-04 16:50:30|||||||||14
1770223840000|2026-02-04 16:50:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1770223850000|2026-02-04 16:50:50|||||||||8
1770223860000|2026-02-04 16:51:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|179
1770223870000|2026-02-04 16:51:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|27
1770223880000|2026-02-04 16:51:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|70
1770223890000|2026-02-04 16:51:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|15
1770223900000|2026-02-04 16:51:40|||||||||5
1770223910000|2026-02-04 16:51:50|||||||||30
1770223920000|2026-02-04 16:52:00|||||||||4
1770223930000|2026-02-04 16:52:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|27
1770223940000|2026-02-04 16:52:20|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|6
1770223950000|2026-02-04 16:52:30|||||||||7
1770223960000|2026-02-04 16:52:40|20|19.84|20|19.84|20.02|19.86|20|19.84|72
1770223970000|2026-02-04 16:52:50|||||||||7
1770223980000|2026-02-04 16:53:00|||||||||5
1770223990000|2026-02-04 16:53:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|49
1770224000000|2026-02-04 16:53:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|36
1770224010000|2026-02-04 16:53:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1770224020000|2026-02-04 16:53:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1770224030000|2026-02-04 16:53:50|||||||||4
1770224040000|2026-02-04 16:54:00|||||||||20
1770224050000|2026-02-04 16:54:10|||||||||44
1770224060000|2026-02-04 16:54:20|20|19.84|20|19.84|20.02|19.86|20|19.84|32
1770224070000|2026-02-04 16:54:30|||||||||13
1770224080000|2026-02-04 16:54:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|24
1770224090000|2026-02-04 16:54:50|20|19.84|19.95|19.79|20.02|19.86|19.95|19.79|51
1770224100000|2026-02-04 16:55:00|20|19.84|19.95|19.79|20|19.84|19.95|19.79|33
1770224110000|2026-02-04 16:55:10|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|16
1770224120000|2026-02-04 16:55:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|129
1770224130000|2026-02-04 16:55:30|||||||||29
1770224140000|2026-02-04 16:55:40|||||||||77
1770224150000|2026-02-04 16:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|21
1770224160000|2026-02-04 16:56:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|105
1770224170000|2026-02-04 16:56:10|||||||||9
1770224180000|2026-02-04 16:56:20|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|97
1770224190000|2026-02-04 16:56:30|||||||||5
1770224200000|2026-02-04 16:56:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|28
1770224210000|2026-02-04 16:56:50|||||||||5
1770224220000|2026-02-04 16:57:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|93
1770224230000|2026-02-04 16:57:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|106
1770224240000|2026-02-04 16:57:20|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|38
1770224250000|2026-02-04 16:57:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|4
1770224260000|2026-02-04 16:57:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|10
1770224270000|2026-02-04 16:57:50|||||||||6
1770224280000|2026-02-04 16:58:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|195
1770224290000|2026-02-04 16:58:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|21
1770224300000|2026-02-04 16:58:20|19.76|19.6|19.78|19.62|19.79|19.63|19.76|19.6|123
1770224310000|2026-02-04 16:58:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|45
1770224320000|2026-02-04 16:58:40|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|75
1770224330000|2026-02-04 16:58:50|||||||||10
1770224340000|2026-02-04 16:59:00|||||||||18
1770224350000|2026-02-04 16:59:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|45
1770224360000|2026-02-04 16:59:20|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|18
1770224370000|2026-02-04 16:59:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|54
1770224380000|2026-02-04 16:59:40|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|18
1770224390000|2026-02-04 16:59:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|22
1770224400000|2026-02-04 17:00:00|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|36
1770224410000|2026-02-04 17:00:10|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|17
1770224420000|2026-02-04 17:00:20|19.75|19.59|19.75|19.59|19.76|19.6|19.74|19.58|31
1770224430000|2026-02-04 17:00:30|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|15
1770224440000|2026-02-04 17:00:40|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|12
1770224450000|2026-02-04 17:00:50|19.72|19.56|19.72|19.56|19.74|19.58|19.71|19.55|5
1770224460000|2026-02-04 17:01:00|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|3
1770224470000|2026-02-04 17:01:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|21
1770224480000|2026-02-04 17:01:20|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|1
1770224490000|2026-02-04 17:01:30|19.72|19.56|19.71|19.55|19.74|19.58|19.69|19.53|11
1770224500000|2026-02-04 17:01:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|27
1770224510000|2026-02-04 17:01:50|||||||||7
1770224520000|2026-02-04 17:02:00|||||||||3
1770224530000|2026-02-04 17:02:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|45
1770224540000|2026-02-04 17:02:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|25
1770224550000|2026-02-04 17:02:30|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|20
1770224560000|2026-02-04 17:02:40|||||||||3
1770224570000|2026-02-04 17:02:50|||||||||3
1770224580000|2026-02-04 17:03:00|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|24
1770224590000|2026-02-04 17:03:10|19.69|19.53|19.64|19.48|19.69|19.53|19.61|19.45|119
1770224600000|2026-02-04 17:03:20|||||||||5
1770224610000|2026-02-04 17:03:30|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|28
1770224620000|2026-02-04 17:03:40|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|7
1770224630000|2026-02-04 17:03:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1770224640000|2026-02-04 17:04:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|7
1770224650000|2026-02-04 17:04:10|||||||||1
1770224660000|2026-02-04 17:04:20|19.66|19.5|19.66|19.5|19.69|19.53|19.64|19.48|3
1770224670000|2026-02-04 17:04:30|19.65|19.49|19.66|19.5|19.66|19.5|19.64|19.48|16
1770224680000|2026-02-04 17:04:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|12
1770224690000|2026-02-04 17:04:50|||||||||6
1770224700000|2026-02-04 17:05:00|||||||||9
1770224710000|2026-02-04 17:05:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|19
1770224720000|2026-02-04 17:05:20|19.68|19.52|19.66|19.5|19.69|19.53|19.66|19.5|4
1770224730000|2026-02-04 17:05:30|19.68|19.52|19.69|19.53|19.69|19.53|19.66|19.5|9
1770224740000|2026-02-04 17:05:40|||||||||6
1770224750000|2026-02-04 17:05:50|||||||||1
1770224760000|2026-02-04 17:06:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|29
1770224770000|2026-02-04 17:06:10|19.7|19.54|19.71|19.55|19.74|19.58|19.69|19.53|25
1770224780000|2026-02-04 17:06:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1770224790000|2026-02-04 17:06:30|||||||||2
1770224800000|2026-02-04 17:06:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|10
1770224810000|2026-02-04 17:06:50|||||||||4
1770224820000|2026-02-04 17:07:00|||||||||3
1770224830000|2026-02-04 17:07:10|||||||||3
1770224840000|2026-02-04 17:07:20|||||||||5
1770224850000|2026-02-04 17:07:30|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|26
1770224860000|2026-02-04 17:07:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|17
1770224870000|2026-02-04 17:07:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1770224880000|2026-02-04 17:08:00|19.74|19.58|19.69|19.53|19.75|19.59|19.69|19.53|38
1770224890000|2026-02-04 17:08:10|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|16
1770224900000|2026-02-04 17:08:20|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|2
1770224910000|2026-02-04 17:08:30|||||||||1
1770224920000|2026-02-04 17:08:40|||||||||2
1770224930000|2026-02-04 17:08:50|||||||||3
1770224940000|2026-02-04 17:09:00|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|41
1770224950000|2026-02-04 17:09:10|||||||||15
1770224960000|2026-02-04 17:09:20|||||||||11
1770224970000|2026-02-04 17:09:30|||||||||5
1770224980000|2026-02-04 17:09:40|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|5
1770225000000|2026-02-04 17:10:00|||||||||2
1770225010000|2026-02-04 17:10:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|56
1770225020000|2026-02-04 17:10:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|15
1770225040000|2026-02-04 17:10:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|20
1770225050000|2026-02-04 17:10:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|28
1770225060000|2026-02-04 17:11:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|0
1770225080000|2026-02-04 17:11:20|||||||||9
1770225090000|2026-02-04 17:11:30|||||||||3
1770225100000|2026-02-04 17:11:40|||||||||3
1770225110000|2026-02-04 17:11:50|19.8|19.64|19.76|19.6|19.8|19.64|19.74|19.58|60
1770225120000|2026-02-04 17:12:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|34
1770225130000|2026-02-04 17:12:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|31
1770225140000|2026-02-04 17:12:20|||||||||2
1770225150000|2026-02-04 17:12:30|||||||||1
1770225160000|2026-02-04 17:12:40|||||||||5
1770225170000|2026-02-04 17:12:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|24
1770225180000|2026-02-04 17:13:00|19.75|19.59|19.74|19.58|19.75|19.59|19.69|19.53|18
1770225190000|2026-02-04 17:13:10|||||||||3
1770225200000|2026-02-04 17:13:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|21
1770225210000|2026-02-04 17:13:30|||||||||1
1770225220000|2026-02-04 17:13:40|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|13
1770225230000|2026-02-04 17:13:50|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|11
1770225240000|2026-02-04 17:14:00|19.73|19.57|19.69|19.53|19.73|19.57|19.66|19.5|38
1770225250000|2026-02-04 17:14:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|20
1770225260000|2026-02-04 17:14:20|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|14
1770225270000|2026-02-04 17:14:30|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|9
1770225280000|2026-02-04 17:14:40|||||||||1
1770225290000|2026-02-04 17:14:50|||||||||5
1770225300000|2026-02-04 17:15:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|22
1770225310000|2026-02-04 17:15:10|||||||||8
1770225320000|2026-02-04 17:15:20|19.69|19.53|19.69|19.53|19.74|19.58|19.66|19.5|31
1770225340000|2026-02-04 17:15:40|||||||||16
1770225350000|2026-02-04 17:15:50|||||||||5
1770225360000|2026-02-04 17:16:00|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|15
1770225370000|2026-02-04 17:16:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|13
1770225380000|2026-02-04 17:16:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1770225390000|2026-02-04 17:16:30|||||||||1
1770225400000|2026-02-04 17:16:40|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|5
1770225410000|2026-02-04 17:16:50|||||||||44
1770225420000|2026-02-04 17:17:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|12
1770225430000|2026-02-04 17:17:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|16
1770225440000|2026-02-04 17:17:20|||||||||2
1770225450000|2026-02-04 17:17:30|19.76|19.6|19.76|19.6|19.79|19.63|19.76|19.6|7
1770225460000|2026-02-04 17:17:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|25
1770225470000|2026-02-04 17:17:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1770225490000|2026-02-04 17:18:10|||||||||10
1770225500000|2026-02-04 17:18:20|||||||||3
1770225510000|2026-02-04 17:18:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|5
1770225520000|2026-02-04 17:18:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|10
1770225530000|2026-02-04 17:18:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|8
1770225540000|2026-02-04 17:19:00|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|6
1770225550000|2026-02-04 17:19:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|9
1770225560000|2026-02-04 17:19:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|8
1770225570000|2026-02-04 17:19:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|6
1770225580000|2026-02-04 17:19:40|||||||||4
1770225590000|2026-02-04 17:19:50|||||||||1
1770225600000|2026-02-04 17:20:00|||||||||6
1770225610000|2026-02-04 17:20:10|||||||||3
1770225620000|2026-02-04 17:20:20|||||||||2
1770225630000|2026-02-04 17:20:30|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|24
1770225640000|2026-02-04 17:20:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|26
1770225650000|2026-02-04 17:20:50|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|36
1770225660000|2026-02-04 17:21:00|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|10
1770225670000|2026-02-04 17:21:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|74
1770225690000|2026-02-04 17:21:30|||||||||27
1770225700000|2026-02-04 17:21:40|||||||||1
1770225710000|2026-02-04 17:21:50|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|27
1770225720000|2026-02-04 17:22:00|||||||||1
1770225730000|2026-02-04 17:22:10|19.82|19.66|19.86|19.7|19.86|19.7|19.81|19.65|27
1770225750000|2026-02-04 17:22:30|||||||||4
1770225760000|2026-02-04 17:22:40|||||||||5
1770225770000|2026-02-04 17:22:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|15
1770225790000|2026-02-04 17:23:10|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|42
1770225800000|2026-02-04 17:23:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1770225820000|2026-02-04 17:23:40|||||||||4
1770225830000|2026-02-04 17:23:50|||||||||2
1770225840000|2026-02-04 17:24:00|||||||||3
1770225850000|2026-02-04 17:24:10|||||||||2
1770225860000|2026-02-04 17:24:20|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|26
1770225870000|2026-02-04 17:24:30|||||||||5
1770225880000|2026-02-04 17:24:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|78
1770225890000|2026-02-04 17:24:50|||||||||5
1770225900000|2026-02-04 17:25:00|||||||||6
1770225920000|2026-02-04 17:25:20|19.86|19.7|19.91|19.75|19.93|19.77|19.86|19.7|19
1770225930000|2026-02-04 17:25:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|5
1770225940000|2026-02-04 17:25:40|||||||||1
1770225950000|2026-02-04 17:25:50|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|4
1770225960000|2026-02-04 17:26:00|||||||||6
1770225970000|2026-02-04 17:26:10|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|4
1770225980000|2026-02-04 17:26:20|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|6
1770225990000|2026-02-04 17:26:30|||||||||28
1770226000000|2026-02-04 17:26:40|||||||||5
1770226010000|2026-02-04 17:26:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1770226020000|2026-02-04 17:27:00|19.95|19.79|20.15|19.99|20.17|20.01|19.95|19.79|757
1770226030000|2026-02-04 17:27:10|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|148
1770226040000|2026-02-04 17:27:20|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|92
1770226050000|2026-02-04 17:27:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|73
1770226060000|2026-02-04 17:27:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|31
1770226070000|2026-02-04 17:27:50|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|139
1770226080000|2026-02-04 17:28:00|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|30
1770226090000|2026-02-04 17:28:10|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|48
1770226100000|2026-02-04 17:28:20|20.06|19.9|20.1|19.94|20.12|19.96|20.05|19.89|56
1770226110000|2026-02-04 17:28:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1770226120000|2026-02-04 17:28:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|52
1770226130000|2026-02-04 17:28:50|20.17|20.01|20.2|20.04|20.22|20.06|20.17|20.01|847
1770226140000|2026-02-04 17:29:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|91
1770226150000|2026-02-04 17:29:10|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|176
1770226160000|2026-02-04 17:29:20|20.28|20.12|20.3|20.14|20.3|20.14|20.27|20.11|8
1770226170000|2026-02-04 17:29:30|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|6
1770226180000|2026-02-04 17:29:40|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|15
1770226190000|2026-02-04 17:29:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|23
1770226200000|2026-02-04 17:30:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|439
1770226210000|2026-02-04 17:30:10|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|152
1770226220000|2026-02-04 17:30:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|232
1770226230000|2026-02-04 17:30:30|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|147
1770226240000|2026-02-04 17:30:40|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|53
1770226250000|2026-02-04 17:30:50|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|187
1770226260000|2026-02-04 17:31:00|20.41|20.25|20.44|20.28|20.46|20.3|20.41|20.25|90
1770226270000|2026-02-04 17:31:10|20.43|20.27|20.25|20.09|20.43|20.27|20.2|20.04|445
1770226280000|2026-02-04 17:31:20|20.22|20.06|20.3|20.14|20.3|20.14|20.22|20.06|137
1770226290000|2026-02-04 17:31:30|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|68
1770226300000|2026-02-04 17:31:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|29
1770226310000|2026-02-04 17:31:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|18
1770226320000|2026-02-04 17:32:00|20.25|20.09|20.22|20.06|20.27|20.11|20.2|20.04|142
1770226330000|2026-02-04 17:32:10|20.21|20.05|20.25|20.09|20.25|20.09|20.2|20.04|57
1770226340000|2026-02-04 17:32:20|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|10
1770226350000|2026-02-04 17:32:30|20.33|20.17|20.39|20.23|20.39|20.23|20.33|20.17|98
1770226360000|2026-02-04 17:32:40|20.41|20.25|20.4|20.24|20.41|20.25|20.39|20.23|73
1770226370000|2026-02-04 17:32:50|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|30
1770226380000|2026-02-04 17:33:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|240
1770226390000|2026-02-04 17:33:10|20.37|20.21|20.34|20.18|20.37|20.21|20.32|20.16|25
1770226400000|2026-02-04 17:33:20|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|57
1770226410000|2026-02-04 17:33:30|20.33|20.17|20.32|20.16|20.34|20.18|20.27|20.11|103
1770226420000|2026-02-04 17:33:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|10
1770226430000|2026-02-04 17:33:50|||||||||7
1770226440000|2026-02-04 17:34:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|136
1770226450000|2026-02-04 17:34:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|73
1770226460000|2026-02-04 17:34:20|20.32|20.16|20.33|20.17|20.34|20.18|20.32|20.16|111
1770226470000|2026-02-04 17:34:30|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|86
1770226480000|2026-02-04 17:34:40|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|75
1770226490000|2026-02-04 17:34:50|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|52
1770226500000|2026-02-04 17:35:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|73
1770226510000|2026-02-04 17:35:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|17
1770226520000|2026-02-04 17:35:20|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|24
1770226530000|2026-02-04 17:35:30|||||||||6
1770226540000|2026-02-04 17:35:40|||||||||12
1770226550000|2026-02-04 17:35:50|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|28
1770226560000|2026-02-04 17:36:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|24
1770226570000|2026-02-04 17:36:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|58
1770226580000|2026-02-04 17:36:20|20.37|20.21|20.37|20.21|20.39|20.23|20.34|20.18|40
1770226590000|2026-02-04 17:36:30|20.39|20.23|20.38|20.22|20.39|20.23|20.37|20.21|181
1770226600000|2026-02-04 17:36:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|6
1770226610000|2026-02-04 17:36:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|156
1770226620000|2026-02-04 17:37:00|||||||||42
1770226630000|2026-02-04 17:37:10|||||||||9
1770226640000|2026-02-04 17:37:20|||||||||21
1770226650000|2026-02-04 17:37:30|||||||||10
1770226660000|2026-02-04 17:37:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|72
1770226670000|2026-02-04 17:37:50|20.44|20.28|20.41|20.25|20.44|20.28|20.39|20.23|131
1770226680000|2026-02-04 17:38:00|||||||||20
1770226690000|2026-02-04 17:38:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|162
1770226700000|2026-02-04 17:38:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|84
1770226710000|2026-02-04 17:38:30|||||||||4
1770226720000|2026-02-04 17:38:40|||||||||10
1770226730000|2026-02-04 17:38:50|||||||||22
1770226740000|2026-02-04 17:39:00|||||||||23
1770226750000|2026-02-04 17:39:10|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|20
1770226760000|2026-02-04 17:39:20|||||||||121
1770226770000|2026-02-04 17:39:30|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|23
1770226780000|2026-02-04 17:39:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|154
1770226790000|2026-02-04 17:39:50|||||||||9
1770226800000|2026-02-04 17:40:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|23
1770226810000|2026-02-04 17:40:10|||||||||12
1770226820000|2026-02-04 17:40:20|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|108
1770226830000|2026-02-04 17:40:30|20.5|20.34|20.46|20.3|20.51|20.35|20.46|20.3|47
1770226840000|2026-02-04 17:40:40|||||||||2
1770226850000|2026-02-04 17:40:50|||||||||14
1770226860000|2026-02-04 17:41:00|20.44|20.28|20.41|20.25|20.46|20.3|20.39|20.23|105
1770226870000|2026-02-04 17:41:10|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|10
1770226880000|2026-02-04 17:41:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|27
1770226890000|2026-02-04 17:41:30|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|18
1770226900000|2026-02-04 17:41:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|15
1770226910000|2026-02-04 17:41:50|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|51
1770226920000|2026-02-04 17:42:00|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|130
1770226930000|2026-02-04 17:42:10|20.38|20.22|20.37|20.21|20.39|20.23|20.34|20.18|19
1770226940000|2026-02-04 17:42:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|282
1770226950000|2026-02-04 17:42:30|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|165
1770226960000|2026-02-04 17:42:40|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|69
1770226970000|2026-02-04 17:42:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|91
1770226980000|2026-02-04 17:43:00|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|22
1770226990000|2026-02-04 17:43:10|20.39|20.23|20.34|20.18|20.39|20.23|20.32|20.16|452
1770227000000|2026-02-04 17:43:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|45
1770227010000|2026-02-04 17:43:30|20.33|20.17|20.32|20.16|20.37|20.21|20.32|20.16|80
1770227020000|2026-02-04 17:43:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|341
1770227030000|2026-02-04 17:43:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|36
1770227040000|2026-02-04 17:44:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|197
1770227050000|2026-02-04 17:44:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|19
1770227060000|2026-02-04 17:44:20|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|91
1770227070000|2026-02-04 17:44:30|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|62
1770227080000|2026-02-04 17:44:40|20.27|20.11|20.22|20.06|20.27|20.11|20.2|20.04|38
1770227090000|2026-02-04 17:44:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|85
1770227100000|2026-02-04 17:45:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|36
1770227110000|2026-02-04 17:45:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|17
1770227120000|2026-02-04 17:45:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|64
1770227130000|2026-02-04 17:45:30|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|92
1770227140000|2026-02-04 17:45:40|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|30
1770227150000|2026-02-04 17:45:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|88
1770227160000|2026-02-04 17:46:00|20.26|20.1|20.32|20.16|20.32|20.16|20.26|20.1|125
1770227170000|2026-02-04 17:46:10|||||||||8
1770227180000|2026-02-04 17:46:20|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|20
1770227190000|2026-02-04 17:46:30|20.28|20.12|20.27|20.11|20.31|20.15|20.27|20.11|20
1770227200000|2026-02-04 17:46:40|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|12
1770227210000|2026-02-04 17:46:50|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|92
1770227220000|2026-02-04 17:47:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|68
1770227230000|2026-02-04 17:47:10|20.3|20.14|20.3|20.14|20.32|20.16|20.27|20.11|15
1770227240000|2026-02-04 17:47:20|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|8
1770227250000|2026-02-04 17:47:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|199
1770227260000|2026-02-04 17:47:40|||||||||5
1770227270000|2026-02-04 17:47:50|||||||||76
1770227280000|2026-02-04 17:48:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|25
1770227290000|2026-02-04 17:48:10|||||||||1
1770227300000|2026-02-04 17:48:20|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|14
1770227310000|2026-02-04 17:48:30|20.3|20.14|20.3|20.14|20.32|20.16|20.27|20.11|22
1770227320000|2026-02-04 17:48:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1770227330000|2026-02-04 17:48:50|20.34|20.18|20.39|20.23|20.39|20.23|20.33|20.17|9
1770227340000|2026-02-04 17:49:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|29
1770227350000|2026-02-04 17:49:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|15
1770227360000|2026-02-04 17:49:20|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|82
1770227370000|2026-02-04 17:49:30|||||||||9
1770227380000|2026-02-04 17:49:40|||||||||3
1770227390000|2026-02-04 17:49:50|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|233
1770227400000|2026-02-04 17:50:00|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|86
1770227410000|2026-02-04 17:50:10|||||||||4
1770227430000|2026-02-04 17:50:30|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|13
1770227440000|2026-02-04 17:50:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|26
1770227450000|2026-02-04 17:50:50|20.32|20.16|20.34|20.18|20.37|20.21|20.32|20.16|24
1770227460000|2026-02-04 17:51:00|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|32
1770227470000|2026-02-04 17:51:10|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|16
1770227480000|2026-02-04 17:51:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|12
1770227490000|2026-02-04 17:51:30|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|31
1770227500000|2026-02-04 17:51:40|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|102
1770227510000|2026-02-04 17:51:50|||||||||13
1770227520000|2026-02-04 17:52:00|||||||||4
1770227530000|2026-02-04 17:52:10|20.29|20.13|20.27|20.11|20.29|20.13|20.25|20.09|123
1770227540000|2026-02-04 17:52:20|20.25|20.09|20.2|20.04|20.27|20.11|20.2|20.04|169
1770227550000|2026-02-04 17:52:30|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|51
1770227560000|2026-02-04 17:52:40|||||||||16
1770227570000|2026-02-04 17:52:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|38
1770227580000|2026-02-04 17:53:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|98
1770227590000|2026-02-04 17:53:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|10
1770227600000|2026-02-04 17:53:20|20.19|20.03|20.17|20.01|20.2|20.04|20.17|20.01|41
1770227610000|2026-02-04 17:53:30|||||||||53
1770227620000|2026-02-04 17:53:40|||||||||15
1770227630000|2026-02-04 17:53:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|50
1770227640000|2026-02-04 17:54:00|||||||||9
1770227650000|2026-02-04 17:54:10|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|20
1770227660000|2026-02-04 17:54:20|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|110
1770227670000|2026-02-04 17:54:30|20.2|20.04|20.15|19.99|20.2|20.04|20.12|19.96|23
1770227680000|2026-02-04 17:54:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|25
1770227690000|2026-02-04 17:54:50|||||||||4
1770227700000|2026-02-04 17:55:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|56
1770227710000|2026-02-04 17:55:10|||||||||10
1770227720000|2026-02-04 17:55:20|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|24
1770227730000|2026-02-04 17:55:30|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|7
1770227740000|2026-02-04 17:55:40|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|3
1770227750000|2026-02-04 17:55:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|14
1770227760000|2026-02-04 17:56:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|89
1770227770000|2026-02-04 17:56:10|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|24
1770227780000|2026-02-04 17:56:20|||||||||37
1770227790000|2026-02-04 17:56:30|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|35
1770227800000|2026-02-04 17:56:40|||||||||3
1770227810000|2026-02-04 17:56:50|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|138
1770227820000|2026-02-04 17:57:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1770227830000|2026-02-04 17:57:10|||||||||10
1770227840000|2026-02-04 17:57:20|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|29
1770227850000|2026-02-04 17:57:30|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|19
1770227860000|2026-02-04 17:57:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|15
1770227870000|2026-02-04 17:57:50|||||||||17
1770227880000|2026-02-04 17:58:00|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|119
1770227890000|2026-02-04 17:58:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|92
1770227900000|2026-02-04 17:58:20|20.19|20.03|20.25|20.09|20.25|20.09|20.17|20.01|99
1770227910000|2026-02-04 17:58:30|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|11
1770227920000|2026-02-04 17:58:40|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|18
1770227930000|2026-02-04 17:58:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1770227940000|2026-02-04 17:59:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|23
1770227950000|2026-02-04 17:59:10|||||||||29
1770227960000|2026-02-04 17:59:20|||||||||55
1770227970000|2026-02-04 17:59:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|66
1770227980000|2026-02-04 17:59:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|31
1770227990000|2026-02-04 17:59:50|||||||||24
1770228000000|2026-02-04 18:00:00|20.29|20.13|20.27|20.11|20.32|20.16|20.22|20.06|303
1770228010000|2026-02-04 18:00:10|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|17
1770228020000|2026-02-04 18:00:20|||||||||5
1770228030000|2026-02-04 18:00:30|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|38
1770228040000|2026-02-04 18:00:40|||||||||17
1770228050000|2026-02-04 18:00:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1770228060000|2026-02-04 18:01:00|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|19
1770228070000|2026-02-04 18:01:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|61
1770228080000|2026-02-04 18:01:20|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|13
1770228090000|2026-02-04 18:01:30|20.36|20.2|20.39|20.23|20.39|20.23|20.34|20.18|10
1770228100000|2026-02-04 18:01:40|||||||||11
1770228110000|2026-02-04 18:01:50|||||||||5
1770228120000|2026-02-04 18:02:00|20.41|20.25|20.34|20.18|20.41|20.25|20.34|20.18|71
1770228130000|2026-02-04 18:02:10|||||||||4
1770228140000|2026-02-04 18:02:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|68
1770228150000|2026-02-04 18:02:30|20.38|20.22|20.36|20.2|20.38|20.22|20.34|20.18|108
1770228160000|2026-02-04 18:02:40|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|10
1770228170000|2026-02-04 18:02:50|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|9
1770228180000|2026-02-04 18:03:00|||||||||4
1770228190000|2026-02-04 18:03:10|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|51
1770228200000|2026-02-04 18:03:20|20.34|20.18|20.36|20.2|20.39|20.23|20.34|20.18|48
1770228210000|2026-02-04 18:03:30|20.34|20.18|20.36|20.2|20.39|20.23|20.34|20.18|20
1770228220000|2026-02-04 18:03:40|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|24
1770228230000|2026-02-04 18:03:50|20.35|20.19|20.36|20.2|20.39|20.23|20.35|20.19|11
1770228240000|2026-02-04 18:04:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|4
1770228250000|2026-02-04 18:04:10|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|116
1770228260000|2026-02-04 18:04:20|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|30
1770228270000|2026-02-04 18:04:30|||||||||8
1770228280000|2026-02-04 18:04:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1770228290000|2026-02-04 18:04:50|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|100
1770228300000|2026-02-04 18:05:00|20.3|20.14|20.27|20.11|20.3|20.14|20.25|20.09|41
1770228310000|2026-02-04 18:05:10|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|50
1770228320000|2026-02-04 18:05:20|20.25|20.09|20.25|20.09|20.27|20.11|20.25|20.09|32
1770228330000|2026-02-04 18:05:30|||||||||145
1770228340000|2026-02-04 18:05:40|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|48
1770228350000|2026-02-04 18:05:50|20.27|20.11|20.2|20.04|20.27|20.11|20.2|20.04|39
1770228360000|2026-02-04 18:06:00|20.25|20.09|20.25|20.09|20.27|20.11|20.22|20.06|63
1770228370000|2026-02-04 18:06:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|42
1770228380000|2026-02-04 18:06:20|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|32
1770228390000|2026-02-04 18:06:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|21
1770228400000|2026-02-04 18:06:40|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|23
1770228410000|2026-02-04 18:06:50|20.2|20.04|20.23|20.07|20.25|20.09|20.2|20.04|17
1770228420000|2026-02-04 18:07:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|35
1770228430000|2026-02-04 18:07:10|||||||||7
1770228440000|2026-02-04 18:07:20|||||||||3
1770228450000|2026-02-04 18:07:30|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|53
1770228460000|2026-02-04 18:07:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|14
1770228470000|2026-02-04 18:07:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|46
1770228480000|2026-02-04 18:08:00|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|54
1770228490000|2026-02-04 18:08:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|15
1770228500000|2026-02-04 18:08:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|2
1770228510000|2026-02-04 18:08:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|31
1770228520000|2026-02-04 18:08:40|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|110
1770228530000|2026-02-04 18:08:50|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|18
1770228540000|2026-02-04 18:09:00|20.21|20.05|20.27|20.11|20.27|20.11|20.21|20.05|21
1770228550000|2026-02-04 18:09:10|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|37
1770228560000|2026-02-04 18:09:20|||||||||22
1770228570000|2026-02-04 18:09:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|69
1770228580000|2026-02-04 18:09:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|64
1770228590000|2026-02-04 18:09:50|||||||||19
1770228600000|2026-02-04 18:10:00|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|12
1770228610000|2026-02-04 18:10:10|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|36
1770228620000|2026-02-04 18:10:20|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|30
1770228630000|2026-02-04 18:10:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|14
1770228640000|2026-02-04 18:10:40|||||||||4
1770228650000|2026-02-04 18:10:50|||||||||13
1770228660000|2026-02-04 18:11:00|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|51
1770228670000|2026-02-04 18:11:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|25
1770228680000|2026-02-04 18:11:20|||||||||12
1770228690000|2026-02-04 18:11:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1770228700000|2026-02-04 18:11:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|31
1770228710000|2026-02-04 18:11:50|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|10
1770228720000|2026-02-04 18:12:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|11
1770228730000|2026-02-04 18:12:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|9
1770228740000|2026-02-04 18:12:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1770228750000|2026-02-04 18:12:30|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|20
1770228760000|2026-02-04 18:12:40|20.33|20.17|20.37|20.21|20.37|20.21|20.32|20.16|6
1770228770000|2026-02-04 18:12:50|20.34|20.18|20.34|20.18|20.37|20.21|20.32|20.16|15
1770228780000|2026-02-04 18:13:00|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|7
1770228790000|2026-02-04 18:13:10|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|24
1770228800000|2026-02-04 18:13:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1770228810000|2026-02-04 18:13:30|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|3
1770228820000|2026-02-04 18:13:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|6
1770228830000|2026-02-04 18:13:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|7
1770228840000|2026-02-04 18:14:00|20.27|20.11|20.29|20.13|20.32|20.16|20.27|20.11|19
1770228850000|2026-02-04 18:14:10|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|6
1770228860000|2026-02-04 18:14:20|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|11
1770228870000|2026-02-04 18:14:30|20.28|20.12|20.29|20.13|20.32|20.16|20.27|20.11|6
1770228880000|2026-02-04 18:14:40|20.3|20.14|20.29|20.13|20.32|20.16|20.27|20.11|8
1770228890000|2026-02-04 18:14:50|||||||||5
1770228900000|2026-02-04 18:15:00|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|8
1770228910000|2026-02-04 18:15:10|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|14
1770228920000|2026-02-04 18:15:20|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|3
1770228940000|2026-02-04 18:15:40|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|29
1770228950000|2026-02-04 18:15:50|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|2
1770228960000|2026-02-04 18:16:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|69
1770228970000|2026-02-04 18:16:10|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|23
1770228980000|2026-02-04 18:16:20|20.38|20.22|20.39|20.23|20.39|20.23|20.37|20.21|62
1770228990000|2026-02-04 18:16:30|||||||||5
1770229000000|2026-02-04 18:16:40|||||||||7
1770229010000|2026-02-04 18:16:50|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|31
1770229020000|2026-02-04 18:17:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|56
1770229030000|2026-02-04 18:17:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1770229040000|2026-02-04 18:17:20|||||||||4
1770229050000|2026-02-04 18:17:30|||||||||9
1770229060000|2026-02-04 18:17:40|||||||||1
1770229070000|2026-02-04 18:17:50|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|74
1770229080000|2026-02-04 18:18:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|32
1770229090000|2026-02-04 18:18:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770229100000|2026-02-04 18:18:20|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|17
1770229110000|2026-02-04 18:18:30|||||||||26
1770229120000|2026-02-04 18:18:40|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|28
1770229130000|2026-02-04 18:18:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|24
1770229140000|2026-02-04 18:19:00|||||||||9
1770229150000|2026-02-04 18:19:10|||||||||2
1770229160000|2026-02-04 18:19:20|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|12
1770229170000|2026-02-04 18:19:30|||||||||1
1770229180000|2026-02-04 18:19:40|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|3
1770229190000|2026-02-04 18:19:50|||||||||8
1770229200000|2026-02-04 18:20:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|76
1770229210000|2026-02-04 18:20:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|27
1770229220000|2026-02-04 18:20:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|46
1770229230000|2026-02-04 18:20:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|10
1770229240000|2026-02-04 18:20:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|138
1770229250000|2026-02-04 18:20:50|||||||||8
1770229260000|2026-02-04 18:21:00|||||||||2
1770229270000|2026-02-04 18:21:10|||||||||2
1770229280000|2026-02-04 18:21:20|||||||||12
1770229290000|2026-02-04 18:21:30|||||||||3
1770229300000|2026-02-04 18:21:40|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|70
1770229310000|2026-02-04 18:21:50|||||||||4
1770229320000|2026-02-04 18:22:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1770229330000|2026-02-04 18:22:10|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|289
1770229340000|2026-02-04 18:22:20|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|6
1770229350000|2026-02-04 18:22:30|||||||||21
1770229360000|2026-02-04 18:22:40|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|134
1770229370000|2026-02-04 18:22:50|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|9
1770229380000|2026-02-04 18:23:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|2
1770229390000|2026-02-04 18:23:10|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|6
1770229400000|2026-02-04 18:23:20|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|15
1770229410000|2026-02-04 18:23:30|||||||||7
1770229420000|2026-02-04 18:23:40|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|186
1770229430000|2026-02-04 18:23:50|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|5
1770229440000|2026-02-04 18:24:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|10
1770229450000|2026-02-04 18:24:10|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|21
1770229460000|2026-02-04 18:24:20|||||||||4
1770229470000|2026-02-04 18:24:30|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|68
1770229480000|2026-02-04 18:24:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|21
1770229490000|2026-02-04 18:24:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|44
1770229500000|2026-02-04 18:25:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1770229510000|2026-02-04 18:25:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|12
1770229520000|2026-02-04 18:25:20|||||||||8
1770229530000|2026-02-04 18:25:30|20.2|20.04|20.12|19.96|20.2|20.04|20.12|19.96|136
1770229540000|2026-02-04 18:25:40|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|34
1770229550000|2026-02-04 18:25:50|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|17
1770229560000|2026-02-04 18:26:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|90
1770229570000|2026-02-04 18:26:10|||||||||1
1770229580000|2026-02-04 18:26:20|||||||||21
1770229590000|2026-02-04 18:26:30|||||||||12
1770229600000|2026-02-04 18:26:40|||||||||4
1770229610000|2026-02-04 18:26:50|||||||||7
1770229620000|2026-02-04 18:27:00|||||||||5
1770229630000|2026-02-04 18:27:10|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|26
1770229640000|2026-02-04 18:27:20|||||||||2
1770229650000|2026-02-04 18:27:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|231
1770229660000|2026-02-04 18:27:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|18
1770229670000|2026-02-04 18:27:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|39
1770229680000|2026-02-04 18:28:00|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|14
1770229690000|2026-02-04 18:28:10|||||||||4
1770229700000|2026-02-04 18:28:20|20.1|19.94|20.11|19.95|20.11|19.95|20.07|19.91|31
1770229710000|2026-02-04 18:28:30|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|16
1770229720000|2026-02-04 18:28:40|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|24
1770229730000|2026-02-04 18:28:50|20.11|19.95|20.1|19.94|20.11|19.95|20.07|19.91|22
1770229740000|2026-02-04 18:29:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1770229750000|2026-02-04 18:29:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|21
1770229760000|2026-02-04 18:29:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|12
1770229770000|2026-02-04 18:29:30|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|5
1770229780000|2026-02-04 18:29:40|20.06|19.9|20.06|19.9|20.07|19.91|20.05|19.89|46
1770229790000|2026-02-04 18:29:50|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|11
1770229800000|2026-02-04 18:30:00|20.07|19.91|20.15|19.99|20.17|20.01|20.07|19.91|44
1770229810000|2026-02-04 18:30:10|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|24
1770229820000|2026-02-04 18:30:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|125
1770229830000|2026-02-04 18:30:30|20.12|19.96|20.12|19.96|20.15|19.99|20.12|19.96|33
1770229840000|2026-02-04 18:30:40|20.14|19.98|20.15|19.99|20.15|19.99|20.12|19.96|19
1770229850000|2026-02-04 18:30:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|23
1770229860000|2026-02-04 18:31:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|12
1770229870000|2026-02-04 18:31:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|27
1770229880000|2026-02-04 18:31:20|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|21
1770229890000|2026-02-04 18:31:30|||||||||2
1770229900000|2026-02-04 18:31:40|||||||||1
1770229910000|2026-02-04 18:31:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|84
1770229920000|2026-02-04 18:32:00|||||||||32
1770229930000|2026-02-04 18:32:10|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|21
1770229940000|2026-02-04 18:32:20|20.14|19.98|20.2|20.04|20.2|20.04|20.12|19.96|10
1770229950000|2026-02-04 18:32:30|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|47
1770229960000|2026-02-04 18:32:40|||||||||14
1770229970000|2026-02-04 18:32:50|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|40
1770229980000|2026-02-04 18:33:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|15
1770229990000|2026-02-04 18:33:10|||||||||44
1770230000000|2026-02-04 18:33:20|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|23
1770230010000|2026-02-04 18:33:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|52
1770230020000|2026-02-04 18:33:40|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|7
1770230030000|2026-02-04 18:33:50|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|17
1770230040000|2026-02-04 18:34:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|20
1770230050000|2026-02-04 18:34:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|5
1770230060000|2026-02-04 18:34:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1770230070000|2026-02-04 18:34:30|20.27|20.11|20.3|20.14|20.3|20.14|20.25|20.09|24
1770230080000|2026-02-04 18:34:40|||||||||6
1770230090000|2026-02-04 18:34:50|||||||||2
1770230100000|2026-02-04 18:35:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|42
1770230110000|2026-02-04 18:35:10|20.22|20.06|20.2|20.04|20.22|20.06|20.17|20.01|16
1770230120000|2026-02-04 18:35:20|20.19|20.03|20.2|20.04|20.22|20.06|20.17|20.01|5
1770230130000|2026-02-04 18:35:30|20.22|20.06|20.2|20.04|20.22|20.06|20.17|20.01|17
1770230140000|2026-02-04 18:35:40|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|40
1770230150000|2026-02-04 18:35:50|||||||||8
1770230160000|2026-02-04 18:36:00|||||||||1
1770230170000|2026-02-04 18:36:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|41
1770230180000|2026-02-04 18:36:20|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|18
1770230190000|2026-02-04 18:36:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|3
1770230200000|2026-02-04 18:36:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|22
1770230210000|2026-02-04 18:36:50|||||||||13
1770230220000|2026-02-04 18:37:00|20.22|20.06|20.24|20.08|20.25|20.09|20.2|20.04|44
1770230230000|2026-02-04 18:37:10|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|46
1770230240000|2026-02-04 18:37:20|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|2
1770230250000|2026-02-04 18:37:30|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|9
1770230260000|2026-02-04 18:37:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|9
1770230270000|2026-02-04 18:37:50|||||||||10
1770230280000|2026-02-04 18:38:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1770230290000|2026-02-04 18:38:10|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|16
1770230300000|2026-02-04 18:38:20|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|0
1770230310000|2026-02-04 18:38:30|20.22|20.06|20.25|20.09|20.25|20.09|20.21|20.05|13
1770230320000|2026-02-04 18:38:40|||||||||1
1770230330000|2026-02-04 18:38:50|||||||||17
1770230340000|2026-02-04 18:39:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|12
1770230350000|2026-02-04 18:39:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|17
1770230360000|2026-02-04 18:39:20|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|6
1770230370000|2026-02-04 18:39:30|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|11
1770230380000|2026-02-04 18:39:40|20.24|20.08|20.22|20.06|20.25|20.09|20.22|20.06|24
1770230390000|2026-02-04 18:39:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|7
1770230400000|2026-02-04 18:40:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|45
1770230410000|2026-02-04 18:40:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|7
1770230420000|2026-02-04 18:40:20|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|35
1770230430000|2026-02-04 18:40:30|||||||||12
1770230440000|2026-02-04 18:40:40|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|25
1770230450000|2026-02-04 18:40:50|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|24
1770230460000|2026-02-04 18:41:00|20.17|20.01|20.17|20.01|20.2|20.04|20.17|20.01|12
1770230470000|2026-02-04 18:41:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|6
1770230480000|2026-02-04 18:41:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|6
1770230490000|2026-02-04 18:41:30|||||||||6
1770230500000|2026-02-04 18:41:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|10
1770230510000|2026-02-04 18:41:50|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|5
1770230520000|2026-02-04 18:42:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|12
1770230530000|2026-02-04 18:42:10|20.16|20|20.12|19.96|20.16|20|20.12|19.96|33
1770230540000|2026-02-04 18:42:20|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|21
1770230550000|2026-02-04 18:42:30|20.15|19.99|20.15|19.99|20.17|20.01|20.14|19.98|13
1770230560000|2026-02-04 18:42:40|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|13
1770230570000|2026-02-04 18:42:50|20.1|19.94|20.05|19.89|20.1|19.94|20.03|19.87|204
1770230580000|2026-02-04 18:43:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|135
1770230590000|2026-02-04 18:43:10|20.07|19.91|20.1|19.94|20.1|19.94|20.06|19.9|32
1770230600000|2026-02-04 18:43:20|||||||||3
1770230610000|2026-02-04 18:43:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|86
1770230620000|2026-02-04 18:43:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|37
1770230630000|2026-02-04 18:43:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|55
1770230640000|2026-02-04 18:44:00|||||||||8
1770230650000|2026-02-04 18:44:10|||||||||19
1770230660000|2026-02-04 18:44:20|||||||||2
1770230670000|2026-02-04 18:44:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|8
1770230680000|2026-02-04 18:44:40|||||||||4
1770230690000|2026-02-04 18:44:50|||||||||7
1770230700000|2026-02-04 18:45:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|27
1770230710000|2026-02-04 18:45:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1770230720000|2026-02-04 18:45:20|||||||||17
1770230730000|2026-02-04 18:45:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|30
1770230740000|2026-02-04 18:45:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1770230750000|2026-02-04 18:45:50|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|47
1770230760000|2026-02-04 18:46:00|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|64
1770230770000|2026-02-04 18:46:10|20.22|20.06|20.2|20.04|20.25|20.09|20.2|20.04|20
1770230780000|2026-02-04 18:46:20|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|11
1770230790000|2026-02-04 18:46:30|||||||||5
1770230800000|2026-02-04 18:46:40|||||||||5
1770230810000|2026-02-04 18:46:50|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|17
1770230820000|2026-02-04 18:47:00|||||||||1
1770230830000|2026-02-04 18:47:10|||||||||6
1770230840000|2026-02-04 18:47:20|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|16
1770230850000|2026-02-04 18:47:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|9
1770230860000|2026-02-04 18:47:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|27
1770230870000|2026-02-04 18:47:50|||||||||8
1770230880000|2026-02-04 18:48:00|||||||||12
1770230890000|2026-02-04 18:48:10|||||||||14
1770230900000|2026-02-04 18:48:20|||||||||1
1770230910000|2026-02-04 18:48:30|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|8
1770230920000|2026-02-04 18:48:40|||||||||9
1770230930000|2026-02-04 18:48:50|||||||||10
1770230940000|2026-02-04 18:49:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|86
1770230950000|2026-02-04 18:49:10|||||||||5
1770230960000|2026-02-04 18:49:20|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|22
1770230970000|2026-02-04 18:49:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|8
1770230980000|2026-02-04 18:49:40|||||||||1
1770230990000|2026-02-04 18:49:50|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|15
1770231000000|2026-02-04 18:50:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|35
1770231010000|2026-02-04 18:50:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|13
1770231020000|2026-02-04 18:50:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|17
1770231030000|2026-02-04 18:50:30|||||||||5
1770231040000|2026-02-04 18:50:40|||||||||16
1770231050000|2026-02-04 18:50:50|||||||||10
1770231060000|2026-02-04 18:51:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|100
1770231070000|2026-02-04 18:51:10|||||||||1
1770231080000|2026-02-04 18:51:20|||||||||4
1770231090000|2026-02-04 18:51:30|||||||||2
1770231100000|2026-02-04 18:51:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|18
1770231110000|2026-02-04 18:51:50|||||||||3
1770231120000|2026-02-04 18:52:00|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|5
1770231130000|2026-02-04 18:52:10|||||||||3
1770231140000|2026-02-04 18:52:20|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|27
1770231150000|2026-02-04 18:52:30|||||||||3
1770231170000|2026-02-04 18:52:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1770231180000|2026-02-04 18:53:00|||||||||1
1770231190000|2026-02-04 18:53:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1770231200000|2026-02-04 18:53:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1770231210000|2026-02-04 18:53:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1770231220000|2026-02-04 18:53:40|20.1|19.94|20.1|19.94|20.1|19.94|20.07|19.91|45
1770231230000|2026-02-04 18:53:50|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|63
1770231240000|2026-02-04 18:54:00|20.05|19.89|20.05|19.89|20.09|19.93|20.05|19.89|113
1770231250000|2026-02-04 18:54:10|||||||||7
1770231260000|2026-02-04 18:54:20|20.03|19.87|20.03|19.87|20.05|19.89|20.02|19.86|44
1770231270000|2026-02-04 18:54:30|||||||||14
1770231280000|2026-02-04 18:54:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|94
1770231290000|2026-02-04 18:54:50|||||||||6
1770231300000|2026-02-04 18:55:00|||||||||3
1770231320000|2026-02-04 18:55:20|20|19.84|20|19.84|20.03|19.87|20|19.84|5
1770231330000|2026-02-04 18:55:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|5
1770231340000|2026-02-04 18:55:40|20|19.84|20|19.84|20.03|19.87|20|19.84|10
1770231350000|2026-02-04 18:55:50|||||||||55
1770231360000|2026-02-04 18:56:00|||||||||2
1770231370000|2026-02-04 18:56:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|68
1770231390000|2026-02-04 18:56:30|||||||||17
1770231400000|2026-02-04 18:56:40|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|67
1770231410000|2026-02-04 18:56:50|||||||||4
1770231420000|2026-02-04 18:57:00|||||||||4
1770231430000|2026-02-04 18:57:10|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|75
1770231440000|2026-02-04 18:57:20|||||||||7
1770231450000|2026-02-04 18:57:30|||||||||2
1770231460000|2026-02-04 18:57:40|||||||||59
1770231470000|2026-02-04 18:57:50|||||||||3
1770231480000|2026-02-04 18:58:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|50
1770231490000|2026-02-04 18:58:10|||||||||14
1770231500000|2026-02-04 18:58:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|23
1770231510000|2026-02-04 18:58:30|19.94|19.78|19.93|19.77|19.95|19.79|19.93|19.77|57
1770231520000|2026-02-04 18:58:40|19.92|19.76|19.91|19.75|19.92|19.76|19.88|19.72|21
1770231530000|2026-02-04 18:58:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1770231540000|2026-02-04 18:59:00|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|20
1770231550000|2026-02-04 18:59:10|20|19.84|20.02|19.86|20.05|19.89|20|19.84|160
1770231560000|2026-02-04 18:59:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|14
1770231570000|2026-02-04 18:59:30|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|67
1770231580000|2026-02-04 18:59:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1770231590000|2026-02-04 18:59:50|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|44
1770231600000|2026-02-04 19:00:00|20|19.84|19.98|19.82|20.05|19.89|19.98|19.82|120
1770231610000|2026-02-04 19:00:10|20|19.84|20.02|19.86|20.05|19.89|20|19.84|44
1770231620000|2026-02-04 19:00:20|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|18
1770231630000|2026-02-04 19:00:30|20.02|19.86|20.03|19.87|20.03|19.87|20|19.84|1
1770231640000|2026-02-04 19:00:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|103
1770231650000|2026-02-04 19:00:50|||||||||10
1770231660000|2026-02-04 19:01:00|20.04|19.88|20.05|19.89|20.05|19.89|20.03|19.87|24
1770231670000|2026-02-04 19:01:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|51
1770231680000|2026-02-04 19:01:20|20|19.84|20.05|19.89|20.05|19.89|20|19.84|30
1770231690000|2026-02-04 19:01:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|16
1770231700000|2026-02-04 19:01:40|||||||||18
1770231710000|2026-02-04 19:01:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|49
1770231720000|2026-02-04 19:02:00|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|87
1770231730000|2026-02-04 19:02:10|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|23
1770231740000|2026-02-04 19:02:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|109
1770231750000|2026-02-04 19:02:30|||||||||2
1770231760000|2026-02-04 19:02:40|20|19.84|20|19.84|20|19.84|20|19.84|69
1770231770000|2026-02-04 19:02:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1770231780000|2026-02-04 19:03:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|5
1770231790000|2026-02-04 19:03:10|20|19.84|20|19.84|20|19.84|20|19.84|8
1770231800000|2026-02-04 19:03:20|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|34
1770231810000|2026-02-04 19:03:30|20|19.84|19.99|19.83|20|19.84|19.98|19.82|22
1770231820000|2026-02-04 19:03:40|20|19.84|20|19.84|20|19.84|19.98|19.82|18
1770231840000|2026-02-04 19:04:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|53
1770231850000|2026-02-04 19:04:10|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|8
1770231860000|2026-02-04 19:04:20|||||||||18
1770231870000|2026-02-04 19:04:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|169
1770231880000|2026-02-04 19:04:40|20|19.84|20.05|19.89|20.1|19.94|20|19.84|279
1770231890000|2026-02-04 19:04:50|20.07|19.91|20.1|19.94|20.12|19.96|20.07|19.91|33
1770231900000|2026-02-04 19:05:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|113
1770231910000|2026-02-04 19:05:10|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|89
1770231920000|2026-02-04 19:05:20|20.17|20.01|20.17|20.01|20.2|20.04|20.15|19.99|136
1770231930000|2026-02-04 19:05:30|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|127
1770231940000|2026-02-04 19:05:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|42
1770231950000|2026-02-04 19:05:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|20
1770231960000|2026-02-04 19:06:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|55
1770231970000|2026-02-04 19:06:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|36
1770231980000|2026-02-04 19:06:20|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|30
1770231990000|2026-02-04 19:06:30|||||||||7
1770232000000|2026-02-04 19:06:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|13
1770232010000|2026-02-04 19:06:50|||||||||7
1770232020000|2026-02-04 19:07:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|35
1770232030000|2026-02-04 19:07:10|20.2|20.04|20.22|20.06|20.25|20.09|20.2|20.04|75
1770232040000|2026-02-04 19:07:20|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|31
1770232050000|2026-02-04 19:07:30|20.21|20.05|20.25|20.09|20.25|20.09|20.2|20.04|14
1770232060000|2026-02-04 19:07:40|||||||||4
1770232070000|2026-02-04 19:07:50|||||||||2
1770232080000|2026-02-04 19:08:00|20.22|20.06|20.2|20.04|20.22|20.06|20.17|20.01|58
1770232090000|2026-02-04 19:08:10|20.19|20.03|20.2|20.04|20.22|20.06|20.19|20.03|3
1770232100000|2026-02-04 19:08:20|20.22|20.06|20.2|20.04|20.22|20.06|20.19|20.03|9
1770232110000|2026-02-04 19:08:30|20.19|20.03|20.2|20.04|20.2|20.04|20.17|20.01|65
1770232120000|2026-02-04 19:08:40|20.19|20.03|20.17|20.01|20.2|20.04|20.17|20.01|13
1770232130000|2026-02-04 19:08:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|3
1770232140000|2026-02-04 19:09:00|20.14|19.98|20.1|19.94|20.15|19.99|20.1|19.94|7
1770232150000|2026-02-04 19:09:10|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|5
1770232160000|2026-02-04 19:09:20|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|53
1770232180000|2026-02-04 19:09:40|||||||||4
1770232190000|2026-02-04 19:09:50|||||||||1
1770232200000|2026-02-04 19:10:00|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|2
1770232210000|2026-02-04 19:10:10|20.1|19.94|20.09|19.93|20.1|19.94|20.05|19.89|7
1770232220000|2026-02-04 19:10:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|14
1770232230000|2026-02-04 19:10:30|||||||||5
1770232240000|2026-02-04 19:10:40|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|85
1770232250000|2026-02-04 19:10:50|||||||||5
1770232260000|2026-02-04 19:11:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1770232270000|2026-02-04 19:11:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1770232280000|2026-02-04 19:11:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|19
1770232290000|2026-02-04 19:11:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|48
1770232300000|2026-02-04 19:11:40|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|12
1770232310000|2026-02-04 19:11:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|22
1770232320000|2026-02-04 19:12:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|21
1770232330000|2026-02-04 19:12:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|50
1770232340000|2026-02-04 19:12:20|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|29
1770232350000|2026-02-04 19:12:30|||||||||5
1770232360000|2026-02-04 19:12:40|||||||||13
1770232370000|2026-02-04 19:12:50|||||||||4
1770232380000|2026-02-04 19:13:00|20|19.84|20|19.84|20|19.84|19.98|19.82|8
1770232390000|2026-02-04 19:13:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|26
1770232400000|2026-02-04 19:13:20|20|19.84|19.99|19.83|20|19.84|19.98|19.82|13
1770232410000|2026-02-04 19:13:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|2
1770232420000|2026-02-04 19:13:40|20|19.84|20.03|19.87|20.03|19.87|19.98|19.82|59
1770232430000|2026-02-04 19:13:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|214
1770232440000|2026-02-04 19:14:00|20.05|19.89|20.09|19.93|20.1|19.94|20.05|19.89|14
1770232450000|2026-02-04 19:14:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|114
1770232460000|2026-02-04 19:14:20|||||||||2
1770232470000|2026-02-04 19:14:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|17
1770232480000|2026-02-04 19:14:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|23
1770232490000|2026-02-04 19:14:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|80
1770232500000|2026-02-04 19:15:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|39
1770232510000|2026-02-04 19:15:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|31
1770232520000|2026-02-04 19:15:20|||||||||19
1770232530000|2026-02-04 19:15:30|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|32
1770232540000|2026-02-04 19:15:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1770232550000|2026-02-04 19:15:50|||||||||4
1770232560000|2026-02-04 19:16:00|||||||||21
1770232570000|2026-02-04 19:16:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|13
1770232580000|2026-02-04 19:16:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1770232590000|2026-02-04 19:16:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1770232600000|2026-02-04 19:16:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|12
1770232610000|2026-02-04 19:16:50|||||||||3
1770232620000|2026-02-04 19:17:00|||||||||1
1770232630000|2026-02-04 19:17:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|21
1770232640000|2026-02-04 19:17:20|||||||||3
1770232650000|2026-02-04 19:17:30|||||||||3
1770232660000|2026-02-04 19:17:40|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|20
1770232670000|2026-02-04 19:17:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1770232680000|2026-02-04 19:18:00|20.03|19.87|20.03|19.87|20.05|19.89|20|19.84|46
1770232690000|2026-02-04 19:18:10|20.02|19.86|20|19.84|20.03|19.87|20|19.84|12
1770232700000|2026-02-04 19:18:20|19.98|19.82|20|19.84|20|19.84|19.98|19.82|7
1770232710000|2026-02-04 19:18:30|||||||||1
1770232720000|2026-02-04 19:18:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1770232730000|2026-02-04 19:18:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|11
1770232740000|2026-02-04 19:19:00|||||||||10
1770232750000|2026-02-04 19:19:10|||||||||4
1770232760000|2026-02-04 19:19:20|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|7
1770232770000|2026-02-04 19:19:30|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|4
1770232780000|2026-02-04 19:19:40|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|8
1770232790000|2026-02-04 19:19:50|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|44
1770232800000|2026-02-04 19:20:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|29
1770232810000|2026-02-04 19:20:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|22
1770232820000|2026-02-04 19:20:20|19.94|19.78|19.93|19.77|19.95|19.79|19.93|19.77|9
1770232830000|2026-02-04 19:20:30|||||||||10
1770232840000|2026-02-04 19:20:40|19.95|19.79|20|19.84|20|19.84|19.95|19.79|58
1770232850000|2026-02-04 19:20:50|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|6
1770232860000|2026-02-04 19:21:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1770232870000|2026-02-04 19:21:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1770232880000|2026-02-04 19:21:20|20|19.84|20|19.84|20|19.84|19.98|19.82|20
1770232890000|2026-02-04 19:21:30|||||||||12
1770232900000|2026-02-04 19:21:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|28
1770232910000|2026-02-04 19:21:50|||||||||12
1770232920000|2026-02-04 19:22:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|59
1770232930000|2026-02-04 19:22:10|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|14
1770232940000|2026-02-04 19:22:20|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|68
1770232950000|2026-02-04 19:22:30|||||||||10
1770232960000|2026-02-04 19:22:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|89
1770232970000|2026-02-04 19:22:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|7
1770232980000|2026-02-04 19:23:00|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|31
1770232990000|2026-02-04 19:23:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|23
1770233000000|2026-02-04 19:23:20|||||||||18
1770233010000|2026-02-04 19:23:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|20
1770233020000|2026-02-04 19:23:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|7
1770233030000|2026-02-04 19:23:50|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|51
1770233040000|2026-02-04 19:24:00|||||||||15
1770233050000|2026-02-04 19:24:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|28
1770233060000|2026-02-04 19:24:20|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|17
1770233070000|2026-02-04 19:24:30|20|19.84|20|19.84|20.02|19.86|20|19.84|14
1770233080000|2026-02-04 19:24:40|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|13
1770233090000|2026-02-04 19:24:50|20|19.84|20|19.84|20|19.84|20|19.84|2
1770233100000|2026-02-04 19:25:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|79
1770233110000|2026-02-04 19:25:10|||||||||5
1770233120000|2026-02-04 19:25:20|||||||||2
1770233130000|2026-02-04 19:25:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|15
1770233140000|2026-02-04 19:25:40|||||||||6
1770233150000|2026-02-04 19:25:50|||||||||15
1770233160000|2026-02-04 19:26:00|20|19.84|20|19.84|20|19.84|19.98|19.82|51
1770233170000|2026-02-04 19:26:10|19.99|19.83|20|19.84|20|19.84|19.98|19.82|31
1770233180000|2026-02-04 19:26:20|19.98|19.82|20.05|19.89|20.05|19.89|19.98|19.82|49
1770233190000|2026-02-04 19:26:30|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|14
1770233200000|2026-02-04 19:26:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|4
1770233210000|2026-02-04 19:26:50|||||||||1
1770233220000|2026-02-04 19:27:00|||||||||6
1770233230000|2026-02-04 19:27:10|19.96|19.8|19.96|19.8|19.97|19.81|19.95|19.79|8
1770233240000|2026-02-04 19:27:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|33
1770233250000|2026-02-04 19:27:30|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|13
1770233260000|2026-02-04 19:27:40|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|16
1770233270000|2026-02-04 19:27:50|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|17
1770233280000|2026-02-04 19:28:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|74
1770233290000|2026-02-04 19:28:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|11
1770233300000|2026-02-04 19:28:20|||||||||2
1770233310000|2026-02-04 19:28:30|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|106
1770233320000|2026-02-04 19:28:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1770233330000|2026-02-04 19:28:50|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|6
1770233340000|2026-02-04 19:29:00|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|3
1770233350000|2026-02-04 19:29:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|102
1770233360000|2026-02-04 19:29:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|10
1770233370000|2026-02-04 19:29:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1770233380000|2026-02-04 19:29:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|63
1770233390000|2026-02-04 19:29:50|||||||||8
1770233400000|2026-02-04 19:30:00|19.91|19.75|19.86|19.7|19.93|19.77|19.86|19.7|89
1770233410000|2026-02-04 19:30:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|95
1770233420000|2026-02-04 19:30:20|19.84|19.68|19.91|19.75|19.91|19.75|19.84|19.68|95
1770233430000|2026-02-04 19:30:30|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|15
1770233440000|2026-02-04 19:30:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|76
1770233450000|2026-02-04 19:30:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1770233460000|2026-02-04 19:31:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|21
1770233470000|2026-02-04 19:31:10|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|24
1770233480000|2026-02-04 19:31:20|||||||||4
1770233490000|2026-02-04 19:31:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|15
1770233510000|2026-02-04 19:31:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|28
1770233520000|2026-02-04 19:32:00|||||||||1
1770233540000|2026-02-04 19:32:20|||||||||7
1770233550000|2026-02-04 19:32:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|32
1770233560000|2026-02-04 19:32:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|14
1770233570000|2026-02-04 19:32:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|7
1770233580000|2026-02-04 19:33:00|||||||||17
1770233590000|2026-02-04 19:33:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|8
1770233600000|2026-02-04 19:33:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|22
1770233620000|2026-02-04 19:33:40|||||||||1
1770233630000|2026-02-04 19:33:50|||||||||5
1770233640000|2026-02-04 19:34:00|||||||||29
1770233650000|2026-02-04 19:34:10|||||||||3
1770233660000|2026-02-04 19:34:20|||||||||2
1770233670000|2026-02-04 19:34:30|||||||||2
1770233680000|2026-02-04 19:34:40|||||||||1
1770233690000|2026-02-04 19:34:50|||||||||4
1770233700000|2026-02-04 19:35:00|||||||||9
1770233710000|2026-02-04 19:35:10|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|23
1770233720000|2026-02-04 19:35:20|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|99
1770233730000|2026-02-04 19:35:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1770233740000|2026-02-04 19:35:40|||||||||13
1770233750000|2026-02-04 19:35:50|||||||||23
1770233760000|2026-02-04 19:36:00|||||||||11
1770233770000|2026-02-04 19:36:10|||||||||4
1770233780000|2026-02-04 19:36:20|||||||||6
1770233790000|2026-02-04 19:36:30|||||||||11
1770233800000|2026-02-04 19:36:40|||||||||6
1770233810000|2026-02-04 19:36:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|70
1770233820000|2026-02-04 19:37:00|||||||||37
1770233830000|2026-02-04 19:37:10|||||||||4
1770233840000|2026-02-04 19:37:20|19.84|19.68|19.84|19.68|19.85|19.69|19.81|19.65|7
1770233850000|2026-02-04 19:37:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|10
1770233860000|2026-02-04 19:37:40|||||||||10
1770233870000|2026-02-04 19:37:50|||||||||14
1770233880000|2026-02-04 19:38:00|||||||||5
1770233890000|2026-02-04 19:38:10|||||||||17
1770233900000|2026-02-04 19:38:20|||||||||2
1770233910000|2026-02-04 19:38:30|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|38
1770233920000|2026-02-04 19:38:40|||||||||5
1770233930000|2026-02-04 19:38:50|||||||||7
1770233940000|2026-02-04 19:39:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1770233950000|2026-02-04 19:39:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1770233960000|2026-02-04 19:39:20|||||||||11
1770233970000|2026-02-04 19:39:30|19.79|19.63|19.81|19.65|19.84|19.68|19.79|19.63|33
1770233980000|2026-02-04 19:39:40|||||||||7
1770233990000|2026-02-04 19:39:50|||||||||15
1770234000000|2026-02-04 19:40:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|74
1770234010000|2026-02-04 19:40:10|19.82|19.66|19.86|19.7|19.86|19.7|19.81|19.65|17
1770234020000|2026-02-04 19:40:20|||||||||6
1770234030000|2026-02-04 19:40:30|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|16
1770234040000|2026-02-04 19:40:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|1
1770234050000|2026-02-04 19:40:50|||||||||3
1770234060000|2026-02-04 19:41:00|||||||||4
1770234070000|2026-02-04 19:41:10|||||||||4
1770234080000|2026-02-04 19:41:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|30
1770234090000|2026-02-04 19:41:30|||||||||7
1770234100000|2026-02-04 19:41:40|||||||||2
1770234110000|2026-02-04 19:41:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|12
1770234120000|2026-02-04 19:42:00|||||||||3
1770234130000|2026-02-04 19:42:10|||||||||58
1770234140000|2026-02-04 19:42:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|63
1770234150000|2026-02-04 19:42:30|||||||||4
1770234160000|2026-02-04 19:42:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1770234170000|2026-02-04 19:42:50|||||||||1
1770234180000|2026-02-04 19:43:00|||||||||1
1770234190000|2026-02-04 19:43:10|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|30
1770234200000|2026-02-04 19:43:20|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|2
1770234210000|2026-02-04 19:43:30|||||||||51
1770234220000|2026-02-04 19:43:40|||||||||1
1770234230000|2026-02-04 19:43:50|||||||||7
1770234240000|2026-02-04 19:44:00|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|57
1770234250000|2026-02-04 19:44:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|1
1770234260000|2026-02-04 19:44:20|||||||||22
1770234270000|2026-02-04 19:44:30|||||||||27
1770234280000|2026-02-04 19:44:40|||||||||12
1770234290000|2026-02-04 19:44:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|56
1770234300000|2026-02-04 19:45:00|||||||||4
1770234310000|2026-02-04 19:45:10|||||||||1
1770234320000|2026-02-04 19:45:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|56
1770234330000|2026-02-04 19:45:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|29
1770234340000|2026-02-04 19:45:40|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|19
1770234350000|2026-02-04 19:45:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1770234360000|2026-02-04 19:46:00|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|11
1770234370000|2026-02-04 19:46:10|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|43
1770234380000|2026-02-04 19:46:20|||||||||7
1770234390000|2026-02-04 19:46:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1770234400000|2026-02-04 19:46:40|||||||||1
1770234410000|2026-02-04 19:46:50|||||||||4
1770234420000|2026-02-04 19:47:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|42
1770234430000|2026-02-04 19:47:10|||||||||43
1770234440000|2026-02-04 19:47:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1770234450000|2026-02-04 19:47:30|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|40
1770234460000|2026-02-04 19:47:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|17
1770234470000|2026-02-04 19:47:50|||||||||1
1770234480000|2026-02-04 19:48:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|40
1770234490000|2026-02-04 19:48:10|19.72|19.56|19.54|19.38|19.72|19.56|19.54|19.38|374
1770234500000|2026-02-04 19:48:20|19.57|19.41|19.57|19.41|19.59|19.43|19.54|19.38|114
1770234510000|2026-02-04 19:48:30|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|164
1770234520000|2026-02-04 19:48:40|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|55
1770234530000|2026-02-04 19:48:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|2
1770234540000|2026-02-04 19:49:00|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|51
1770234550000|2026-02-04 19:49:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|64
1770234560000|2026-02-04 19:49:20|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|20
1770234570000|2026-02-04 19:49:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|53
1770234580000|2026-02-04 19:49:40|19.64|19.48|19.64|19.48|19.67|19.51|19.62|19.46|40
1770234590000|2026-02-04 19:49:50|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|9
1770234600000|2026-02-04 19:50:00|||||||||13
1770234610000|2026-02-04 19:50:10|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|46
1770234620000|2026-02-04 19:50:20|||||||||2
1770234630000|2026-02-04 19:50:30|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|3
1770234640000|2026-02-04 19:50:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|108
1770234650000|2026-02-04 19:50:50|||||||||5
1770234660000|2026-02-04 19:51:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|38
1770234670000|2026-02-04 19:51:10|||||||||17
1770234680000|2026-02-04 19:51:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|16
1770234690000|2026-02-04 19:51:30|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|10
1770234700000|2026-02-04 19:51:40|||||||||5
1770234710000|2026-02-04 19:51:50|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|249
1770234720000|2026-02-04 19:52:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1770234730000|2026-02-04 19:52:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|25
1770234740000|2026-02-04 19:52:20|||||||||45
1770234750000|2026-02-04 19:52:30|||||||||10
1770234770000|2026-02-04 19:52:50|||||||||3
1770234780000|2026-02-04 19:53:00|||||||||6
1770234790000|2026-02-04 19:53:10|||||||||9
1770234800000|2026-02-04 19:53:20|||||||||6
1770234810000|2026-02-04 19:53:30|||||||||10
1770234820000|2026-02-04 19:53:40|||||||||36
1770234830000|2026-02-04 19:53:50|||||||||15
1770234840000|2026-02-04 19:54:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|59
1770234850000|2026-02-04 19:54:10|||||||||4
1770234860000|2026-02-04 19:54:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|69
1770234870000|2026-02-04 19:54:30|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|47
1770234880000|2026-02-04 19:54:40|||||||||20
1770234890000|2026-02-04 19:54:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|11
1770234900000|2026-02-04 19:55:00|||||||||9
1770234910000|2026-02-04 19:55:10|||||||||2
1770234920000|2026-02-04 19:55:20|||||||||5
1770234930000|2026-02-04 19:55:30|||||||||1
1770234940000|2026-02-04 19:55:40|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|28
1770234950000|2026-02-04 19:55:50|||||||||12
1770234960000|2026-02-04 19:56:00|||||||||3
1770234970000|2026-02-04 19:56:10|||||||||17
1770234980000|2026-02-04 19:56:20|||||||||3
1770234990000|2026-02-04 19:56:30|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|205
1770235000000|2026-02-04 19:56:40|||||||||4
1770235010000|2026-02-04 19:56:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|51
1770235020000|2026-02-04 19:57:00|19.57|19.41|19.58|19.42|19.59|19.43|19.57|19.41|110
1770235030000|2026-02-04 19:57:10|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|31
1770235040000|2026-02-04 19:57:20|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|40
1770235050000|2026-02-04 19:57:30|||||||||3
1770235060000|2026-02-04 19:57:40|||||||||10
1770235070000|2026-02-04 19:57:50|||||||||3
1770235080000|2026-02-04 19:58:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|12
1770235090000|2026-02-04 19:58:10|||||||||6
1770235100000|2026-02-04 19:58:20|||||||||12
1770235110000|2026-02-04 19:58:30|||||||||5
1770235120000|2026-02-04 19:58:40|||||||||9
1770235130000|2026-02-04 19:58:50|||||||||7
1770235140000|2026-02-04 19:59:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|71
1770235150000|2026-02-04 19:59:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|18
1770235160000|2026-02-04 19:59:20|||||||||22
1770235170000|2026-02-04 19:59:30|||||||||1
1770235180000|2026-02-04 19:59:40|||||||||9
1770235190000|2026-02-04 19:59:50|||||||||15
1770235200000|2026-02-04 20:00:00|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|51
1770235210000|2026-02-04 20:00:10|||||||||13
1770235220000|2026-02-04 20:00:20|||||||||3
1770235230000|2026-02-04 20:00:30|||||||||14
1770235240000|2026-02-04 20:00:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1770235250000|2026-02-04 20:00:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|13
1770235260000|2026-02-04 20:01:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1770235270000|2026-02-04 20:01:10|||||||||1
1770235280000|2026-02-04 20:01:20|||||||||10
1770235290000|2026-02-04 20:01:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|25
1770235300000|2026-02-04 20:01:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|20
1770235310000|2026-02-04 20:01:50|||||||||11
1770235320000|2026-02-04 20:02:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1770235330000|2026-02-04 20:02:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1770235340000|2026-02-04 20:02:20|||||||||7
1770235350000|2026-02-04 20:02:30|||||||||3
1770235360000|2026-02-04 20:02:40|||||||||6
1770235370000|2026-02-04 20:02:50|||||||||3
1770235380000|2026-02-04 20:03:00|||||||||5
1770235390000|2026-02-04 20:03:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|95
1770235400000|2026-02-04 20:03:20|19.62|19.46|19.62|19.46|19.62|19.46|19.59|19.43|6
1770235410000|2026-02-04 20:03:30|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|0
1770235420000|2026-02-04 20:03:40|||||||||9
1770235430000|2026-02-04 20:03:50|||||||||2
1770235440000|2026-02-04 20:04:00|||||||||2
1770235450000|2026-02-04 20:04:10|||||||||12
1770235460000|2026-02-04 20:04:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|23
1770235470000|2026-02-04 20:04:30|||||||||5
1770235480000|2026-02-04 20:04:40|||||||||1
1770235490000|2026-02-04 20:04:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|72
1770235500000|2026-02-04 20:05:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|43
1770235510000|2026-02-04 20:05:10|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|4
1770235520000|2026-02-04 20:05:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1770235530000|2026-02-04 20:05:30|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|0
1770235540000|2026-02-04 20:05:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1770235550000|2026-02-04 20:05:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1770235560000|2026-02-04 20:06:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1770235570000|2026-02-04 20:06:10|||||||||4
1770235580000|2026-02-04 20:06:20|||||||||11
1770235590000|2026-02-04 20:06:30|||||||||1
1770235600000|2026-02-04 20:06:40|||||||||4
1770235610000|2026-02-04 20:06:50|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|4
1770235620000|2026-02-04 20:07:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1770235630000|2026-02-04 20:07:10|||||||||13
1770235650000|2026-02-04 20:07:30|||||||||3
1770235660000|2026-02-04 20:07:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1770235680000|2026-02-04 20:08:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|46
1770235690000|2026-02-04 20:08:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1770235700000|2026-02-04 20:08:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|16
1770235710000|2026-02-04 20:08:30|||||||||1
1770235720000|2026-02-04 20:08:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1770235730000|2026-02-04 20:08:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1770235750000|2026-02-04 20:09:10|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|23
1770235760000|2026-02-04 20:09:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770235770000|2026-02-04 20:09:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|8
1770235780000|2026-02-04 20:09:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1770235790000|2026-02-04 20:09:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1770235800000|2026-02-04 20:10:00|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|3
1770235810000|2026-02-04 20:10:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|18
1770235820000|2026-02-04 20:10:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1770235830000|2026-02-04 20:10:30|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|20
1770235840000|2026-02-04 20:10:40|||||||||17
1770235850000|2026-02-04 20:10:50|||||||||7
1770235860000|2026-02-04 20:11:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|14
1770235870000|2026-02-04 20:11:10|||||||||6
1770235880000|2026-02-04 20:11:20|||||||||5
1770235890000|2026-02-04 20:11:30|||||||||42
1770235900000|2026-02-04 20:11:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1770235910000|2026-02-04 20:11:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1770235920000|2026-02-04 20:12:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|0
1770235930000|2026-02-04 20:12:10|||||||||2
1770235960000|2026-02-04 20:12:40|||||||||24
1770235970000|2026-02-04 20:12:50|||||||||5
1770235980000|2026-02-04 20:13:00|||||||||3
1770235990000|2026-02-04 20:13:10|||||||||1
1770236010000|2026-02-04 20:13:30|||||||||9
1770236030000|2026-02-04 20:13:50|19.69|19.53|19.69|19.53|19.72|19.56|19.69|19.53|19
1770236040000|2026-02-04 20:14:00|||||||||1
1770236050000|2026-02-04 20:14:10|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|14
1770236060000|2026-02-04 20:14:20|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|11
1770236070000|2026-02-04 20:14:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|84
1770236080000|2026-02-04 20:14:40|||||||||2
1770236090000|2026-02-04 20:14:50|||||||||4
1770236120000|2026-02-04 20:15:20|||||||||1
1770236130000|2026-02-04 20:15:30|||||||||2
1770236140000|2026-02-04 20:15:40|||||||||2
1770236160000|2026-02-04 20:16:00|||||||||9
1770236170000|2026-02-04 20:16:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|38
1770236190000|2026-02-04 20:16:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770236200000|2026-02-04 20:16:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|18
1770236210000|2026-02-04 20:16:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|38
1770236240000|2026-02-04 20:17:20|||||||||6
1770236250000|2026-02-04 20:17:30|||||||||1
1770236260000|2026-02-04 20:17:40|||||||||1
1770236270000|2026-02-04 20:17:50|||||||||3
1770236280000|2026-02-04 20:18:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|27
1770236290000|2026-02-04 20:18:10|||||||||2
1770236310000|2026-02-04 20:18:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|12
1770236330000|2026-02-04 20:18:50|||||||||3
1770236340000|2026-02-04 20:19:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|23
1770236350000|2026-02-04 20:19:10|||||||||5
1770236370000|2026-02-04 20:19:30|||||||||3
1770236380000|2026-02-04 20:19:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|4
1770236390000|2026-02-04 20:19:50|||||||||3
1770236400000|2026-02-04 20:20:00|19.73|19.57|19.72|19.56|19.77|19.61|19.72|19.56|54
1770236410000|2026-02-04 20:20:10|||||||||6
1770236440000|2026-02-04 20:20:40|||||||||6
1770236450000|2026-02-04 20:20:50|||||||||15
1770236460000|2026-02-04 20:21:00|||||||||1
1770236470000|2026-02-04 20:21:10|||||||||2
1770236480000|2026-02-04 20:21:20|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|34
1770236490000|2026-02-04 20:21:30|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|17
1770236500000|2026-02-04 20:21:40|||||||||3
1770236520000|2026-02-04 20:22:00|||||||||3
1770236530000|2026-02-04 20:22:10|||||||||3
1770236540000|2026-02-04 20:22:20|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|6
1770236550000|2026-02-04 20:22:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|6
1770236570000|2026-02-04 20:22:50|||||||||4
1770236580000|2026-02-04 20:23:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|14
1770236590000|2026-02-04 20:23:10|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|23
1770236600000|2026-02-04 20:23:20|19.68|19.52|19.7|19.54|19.7|19.54|19.67|19.51|3
1770236610000|2026-02-04 20:23:30|||||||||19
1770236620000|2026-02-04 20:23:40|||||||||1
1770236630000|2026-02-04 20:23:50|||||||||2
1770236640000|2026-02-04 20:24:00|||||||||4
1770236650000|2026-02-04 20:24:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|22
1770236660000|2026-02-04 20:24:20|||||||||8
1770236670000|2026-02-04 20:24:30|||||||||1
1770236680000|2026-02-04 20:24:40|||||||||2
1770236690000|2026-02-04 20:24:50|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|89
1770236700000|2026-02-04 20:25:00|19.68|19.52|19.72|19.56|19.72|19.56|19.67|19.51|34
1770236710000|2026-02-04 20:25:10|||||||||3
1770236720000|2026-02-04 20:25:20|||||||||2
1770236730000|2026-02-04 20:25:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1770236740000|2026-02-04 20:25:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1770236760000|2026-02-04 20:26:00|||||||||1
1770236770000|2026-02-04 20:26:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1770236780000|2026-02-04 20:26:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|16
1770236790000|2026-02-04 20:26:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|2
1770236800000|2026-02-04 20:26:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1770236810000|2026-02-04 20:26:50|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|12
1770236820000|2026-02-04 20:27:00|||||||||5
1770236830000|2026-02-04 20:27:10|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|22
1770236840000|2026-02-04 20:27:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|8
1770236850000|2026-02-04 20:27:30|19.67|19.51|19.66|19.5|19.67|19.51|19.65|19.49|49
1770236860000|2026-02-04 20:27:40|19.67|19.51|19.67|19.51|19.7|19.54|19.65|19.49|29
1770236870000|2026-02-04 20:27:50|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|24
1770236880000|2026-02-04 20:28:00|19.68|19.52|19.7|19.54|19.7|19.54|19.67|19.51|9
1770236890000|2026-02-04 20:28:10|||||||||1
1770236900000|2026-02-04 20:28:20|||||||||1
1770236910000|2026-02-04 20:28:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|15
1770236920000|2026-02-04 20:28:40|||||||||6
1770236930000|2026-02-04 20:28:50|||||||||1
1770236940000|2026-02-04 20:29:00|||||||||2
1770236950000|2026-02-04 20:29:10|||||||||1
1770236960000|2026-02-04 20:29:20|||||||||3
1770236970000|2026-02-04 20:29:30|||||||||6
1770236980000|2026-02-04 20:29:40|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|3
1770236990000|2026-02-04 20:29:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1770237000000|2026-02-04 20:30:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|19
1770237010000|2026-02-04 20:30:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|48
1770237020000|2026-02-04 20:30:20|||||||||2
1770237030000|2026-02-04 20:30:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|6
1770237040000|2026-02-04 20:30:40|||||||||1
1770237050000|2026-02-04 20:30:50|||||||||2
1770237060000|2026-02-04 20:31:00|||||||||15
1770237070000|2026-02-04 20:31:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|6
1770237080000|2026-02-04 20:31:20|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|3
1770237090000|2026-02-04 20:31:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|48
1770237100000|2026-02-04 20:31:40|19.72|19.56|19.75|19.59|19.77|19.61|19.72|19.56|53
1770237110000|2026-02-04 20:31:50|||||||||4
1770237120000|2026-02-04 20:32:00|||||||||4
1770237130000|2026-02-04 20:32:10|||||||||1
1770237150000|2026-02-04 20:32:30|||||||||12
1770237160000|2026-02-04 20:32:40|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|22
1770237170000|2026-02-04 20:32:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|37
1770237180000|2026-02-04 20:33:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|13
1770237190000|2026-02-04 20:33:10|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|0
1770237200000|2026-02-04 20:33:20|||||||||1
1770237220000|2026-02-04 20:33:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|1
1770237230000|2026-02-04 20:33:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1770237240000|2026-02-04 20:34:00|||||||||5
1770237250000|2026-02-04 20:34:10|||||||||13
1770237260000|2026-02-04 20:34:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1770237280000|2026-02-04 20:34:40|||||||||7
1770237290000|2026-02-04 20:34:50|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|19
1770237300000|2026-02-04 20:35:00|||||||||4
1770237310000|2026-02-04 20:35:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|11
1770237320000|2026-02-04 20:35:20|||||||||2
1770237330000|2026-02-04 20:35:30|||||||||4
1770237340000|2026-02-04 20:35:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|19
1770237350000|2026-02-04 20:35:50|||||||||8
1770237360000|2026-02-04 20:36:00|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|2
1770237370000|2026-02-04 20:36:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1770237380000|2026-02-04 20:36:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|72
1770237390000|2026-02-04 20:36:30|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|17
1770237400000|2026-02-04 20:36:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|47
1770237410000|2026-02-04 20:36:50|||||||||10
1770237420000|2026-02-04 20:37:00|||||||||5
1770237430000|2026-02-04 20:37:10|||||||||15
1770237440000|2026-02-04 20:37:20|||||||||8
1770237450000|2026-02-04 20:37:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|23
1770237460000|2026-02-04 20:37:40|||||||||36
1770237470000|2026-02-04 20:37:50|||||||||12
1770237480000|2026-02-04 20:38:00|||||||||21
1770237490000|2026-02-04 20:38:10|||||||||1
1770237500000|2026-02-04 20:38:20|||||||||11
1770237510000|2026-02-04 20:38:30|||||||||26
1770237520000|2026-02-04 20:38:40|||||||||2
1770237530000|2026-02-04 20:38:50|||||||||8
1770237540000|2026-02-04 20:39:00|||||||||15
1770237560000|2026-02-04 20:39:20|||||||||5
1770237570000|2026-02-04 20:39:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1770237580000|2026-02-04 20:39:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1770237590000|2026-02-04 20:39:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|172
1770237600000|2026-02-04 20:40:00|||||||||7
1770237610000|2026-02-04 20:40:10|||||||||6
1770237620000|2026-02-04 20:40:20|||||||||5
1770237630000|2026-02-04 20:40:30|||||||||15
1770237640000|2026-02-04 20:40:40|||||||||11
1770237650000|2026-02-04 20:40:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|27
1770237660000|2026-02-04 20:41:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1770237670000|2026-02-04 20:41:10|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|27
1770237680000|2026-02-04 20:41:20|||||||||5
1770237690000|2026-02-04 20:41:30|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|10
1770237700000|2026-02-04 20:41:40|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|34
1770237720000|2026-02-04 20:42:00|||||||||8
1770237740000|2026-02-04 20:42:20|||||||||20
1770237750000|2026-02-04 20:42:30|||||||||5
1770237770000|2026-02-04 20:42:50|||||||||9
1770237780000|2026-02-04 20:43:00|||||||||12
1770237790000|2026-02-04 20:43:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1770237800000|2026-02-04 20:43:20|||||||||3
1770237810000|2026-02-04 20:43:30|||||||||35
1770237820000|2026-02-04 20:43:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1770237830000|2026-02-04 20:43:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|94
1770237840000|2026-02-04 20:44:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|64
1770237850000|2026-02-04 20:44:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|94
1770237860000|2026-02-04 20:44:20|||||||||33
1770237870000|2026-02-04 20:44:30|||||||||89
1770237880000|2026-02-04 20:44:40|||||||||72
1770237890000|2026-02-04 20:44:50|||||||||5
1770237900000|2026-02-04 20:45:00|||||||||8
1770237910000|2026-02-04 20:45:10|||||||||49
1770237920000|2026-02-04 20:45:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|32
1770237930000|2026-02-04 20:45:30|||||||||11
1770237940000|2026-02-04 20:45:40|||||||||7
1770237950000|2026-02-04 20:45:50|||||||||8
1770237960000|2026-02-04 20:46:00|||||||||2
1770237970000|2026-02-04 20:46:10|||||||||22
1770237980000|2026-02-04 20:46:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|27
1770237990000|2026-02-04 20:46:30|||||||||11
1770238000000|2026-02-04 20:46:40|||||||||22
1770238010000|2026-02-04 20:46:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|14
1770238020000|2026-02-04 20:47:00|||||||||6
1770238030000|2026-02-04 20:47:10|||||||||17
1770238040000|2026-02-04 20:47:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|41
1770238050000|2026-02-04 20:47:30|||||||||10
1770238060000|2026-02-04 20:47:40|||||||||9
1770238070000|2026-02-04 20:47:50|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|26
1770238080000|2026-02-04 20:48:00|||||||||6
1770238100000|2026-02-04 20:48:20|||||||||16
1770238110000|2026-02-04 20:48:30|||||||||18
1770238120000|2026-02-04 20:48:40|||||||||7
1770238130000|2026-02-04 20:48:50|||||||||13
1770238140000|2026-02-04 20:49:00|||||||||15
1770238150000|2026-02-04 20:49:10|||||||||17
1770238160000|2026-02-04 20:49:20|||||||||4
1770238170000|2026-02-04 20:49:30|||||||||24
1770238180000|2026-02-04 20:49:40|||||||||9
1770238190000|2026-02-04 20:49:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|32
1770238200000|2026-02-04 20:50:00|19.52|19.36|19.62|19.46|19.62|19.46|19.52|19.36|55
1770238210000|2026-02-04 20:50:10|||||||||10
1770238220000|2026-02-04 20:50:20|||||||||18
1770238230000|2026-02-04 20:50:30|19.63|19.47|19.63|19.47|19.65|19.49|19.62|19.46|3
1770238240000|2026-02-04 20:50:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1770238250000|2026-02-04 20:50:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1770238260000|2026-02-04 20:51:00|||||||||6
1770238270000|2026-02-04 20:51:10|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|23
1770238280000|2026-02-04 20:51:20|19.67|19.51|19.65|19.49|19.7|19.54|19.65|19.49|21
1770238290000|2026-02-04 20:51:30|||||||||14
1770238300000|2026-02-04 20:51:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|29
1770238310000|2026-02-04 20:51:50|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|35
1770238320000|2026-02-04 20:52:00|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|1
1770238330000|2026-02-04 20:52:10|||||||||41
1770238340000|2026-02-04 20:52:20|||||||||149
1770238350000|2026-02-04 20:52:30|||||||||12
1770238360000|2026-02-04 20:52:40|||||||||1
1770238370000|2026-02-04 20:52:50|||||||||26
1770238380000|2026-02-04 20:53:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|290
1770238390000|2026-02-04 20:53:10|||||||||14
1770238400000|2026-02-04 20:53:20|||||||||15
1770238410000|2026-02-04 20:53:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|26
1770238420000|2026-02-04 20:53:40|||||||||10
1770238430000|2026-02-04 20:53:50|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|64
1770238440000|2026-02-04 20:54:00|||||||||25
1770238450000|2026-02-04 20:54:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|52
1770238460000|2026-02-04 20:54:20|||||||||14
1770238470000|2026-02-04 20:54:30|||||||||39
1770238480000|2026-02-04 20:54:40|||||||||32
1770238490000|2026-02-04 20:54:50|||||||||28
1770238500000|2026-02-04 20:55:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|89
1770238510000|2026-02-04 20:55:10|||||||||151
1770238520000|2026-02-04 20:55:20|||||||||154
1770238530000|2026-02-04 20:55:30|||||||||28
1770238540000|2026-02-04 20:55:40|||||||||24
1770238550000|2026-02-04 20:55:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|85
1770238560000|2026-02-04 20:56:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|21
1770238570000|2026-02-04 20:56:10|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|27
1770238580000|2026-02-04 20:56:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|42
1770238590000|2026-02-04 20:56:30|||||||||28
1770238600000|2026-02-04 20:56:40|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|32
1770238610000|2026-02-04 20:56:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|21
1770238620000|2026-02-04 20:57:00|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|119
1770238630000|2026-02-04 20:57:10|||||||||47
1770238640000|2026-02-04 20:57:20|||||||||9
1770238650000|2026-02-04 20:57:30|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|252
1770238660000|2026-02-04 20:57:40|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|10
1770238670000|2026-02-04 20:57:50|||||||||14
1770238680000|2026-02-04 20:58:00|||||||||11
1770238690000|2026-02-04 20:58:10|||||||||50
1770238700000|2026-02-04 20:58:20|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|161
1770238710000|2026-02-04 20:58:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|54
1770238720000|2026-02-04 20:58:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|62
1770238730000|2026-02-04 20:58:50|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|89
1770238740000|2026-02-04 20:59:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|177
1770238750000|2026-02-04 20:59:10|||||||||50
1770238760000|2026-02-04 20:59:20|||||||||77
1770238770000|2026-02-04 20:59:30|||||||||138
1770238780000|2026-02-04 20:59:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|211
1770238790000|2026-02-04 20:59:50|||||||||722
1770238800000|2026-02-04 21:00:00|||||||||215
1770238810000|2026-02-04 21:00:10|||||||||14
1770238820000|2026-02-04 21:00:20|||||||||45
1770238830000|2026-02-04 21:00:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|112
1770238840000|2026-02-04 21:00:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|21
1770238850000|2026-02-04 21:00:50|||||||||84
1770238860000|2026-02-04 21:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|72
1770238870000|2026-02-04 21:01:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|15
1770238880000|2026-02-04 21:01:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|38
1770238890000|2026-02-04 21:01:30|19.63|19.47|19.65|19.49|19.65|19.49|19.62|19.46|100
1770238900000|2026-02-04 21:01:40|19.62|19.46|19.63|19.47|19.65|19.49|19.62|19.46|337
1770238910000|2026-02-04 21:01:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|11
1770238920000|2026-02-04 21:02:00|19.65|19.49|19.62|19.46|19.65|19.49|19.57|19.41|250
1770238930000|2026-02-04 21:02:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|112
1770238940000|2026-02-04 21:02:20|19.62|19.46|19.65|19.49|19.67|19.51|19.6|19.44|96
1770238950000|2026-02-04 21:02:30|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|24
1770238960000|2026-02-04 21:02:40|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|7
1770238970000|2026-02-04 21:02:50|||||||||21
1770238980000|2026-02-04 21:03:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|55
1770238990000|2026-02-04 21:03:10|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|6
1770239000000|2026-02-04 21:03:20|19.73|19.57|19.79|19.63|19.79|19.63|19.73|19.57|56
1770239010000|2026-02-04 21:03:30|||||||||49
1770239020000|2026-02-04 21:03:40|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|106
1770239030000|2026-02-04 21:03:50|19.82|19.66|19.84|19.68|19.86|19.7|19.81|19.65|46
1770239040000|2026-02-04 21:04:00|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|19
1770239050000|2026-02-04 21:04:10|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|0
1770239060000|2026-02-04 21:04:20|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|154
1770239070000|2026-02-04 21:04:30|19.8|19.64|19.74|19.58|19.8|19.64|19.74|19.58|102
1770239080000|2026-02-04 21:04:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|23
1770239090000|2026-02-04 21:04:50|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|38
1770239100000|2026-02-04 21:05:00|19.8|19.64|19.77|19.61|19.81|19.65|19.77|19.61|5
1770239110000|2026-02-04 21:05:10|19.74|19.58|19.77|19.61|19.79|19.63|19.74|19.58|10
1770239120000|2026-02-04 21:05:20|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|27
1770239130000|2026-02-04 21:05:30|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|38
1770239140000|2026-02-04 21:05:40|||||||||13
1770239150000|2026-02-04 21:05:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|84
1770239160000|2026-02-04 21:06:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770239170000|2026-02-04 21:06:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770239180000|2026-02-04 21:06:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|39
1770239200000|2026-02-04 21:06:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|8
1770239210000|2026-02-04 21:06:50|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|32
1770239220000|2026-02-04 21:07:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|87
1770239230000|2026-02-04 21:07:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|4
1770239240000|2026-02-04 21:07:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1770239250000|2026-02-04 21:07:30|19.73|19.57|19.74|19.58|19.77|19.61|19.72|19.56|23
1770239260000|2026-02-04 21:07:40|19.73|19.57|19.7|19.54|19.74|19.58|19.7|19.54|50
1770239270000|2026-02-04 21:07:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|2
1770239280000|2026-02-04 21:08:00|19.71|19.55|19.71|19.55|19.72|19.56|19.7|19.54|4
1770239290000|2026-02-04 21:08:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1770239300000|2026-02-04 21:08:20|19.71|19.55|19.72|19.56|19.73|19.57|19.7|19.54|16
1770239310000|2026-02-04 21:08:30|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|33
1770239320000|2026-02-04 21:08:40|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|56
1770239330000|2026-02-04 21:08:50|19.63|19.47|19.65|19.49|19.65|19.49|19.62|19.46|12
1770239340000|2026-02-04 21:09:00|19.63|19.47|19.62|19.46|19.65|19.49|19.6|19.44|3
1770239350000|2026-02-04 21:09:10|19.63|19.47|19.62|19.46|19.65|19.49|19.62|19.46|27
1770239360000|2026-02-04 21:09:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|2
1770239370000|2026-02-04 21:09:30|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|16
1770239380000|2026-02-04 21:09:40|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|13
1770239390000|2026-02-04 21:09:50|19.62|19.46|19.61|19.45|19.65|19.49|19.6|19.44|40
1770239400000|2026-02-04 21:10:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|27
1770239410000|2026-02-04 21:10:10|19.64|19.48|19.6|19.44|19.65|19.49|19.6|19.44|0
1770239420000|2026-02-04 21:10:20|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|87
1770239430000|2026-02-04 21:10:30|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|20
1770239440000|2026-02-04 21:10:40|19.59|19.43|19.59|19.43|19.6|19.44|19.57|19.41|16
1770239450000|2026-02-04 21:10:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1770239460000|2026-02-04 21:11:00|||||||||4
1770239470000|2026-02-04 21:11:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|2
1770239480000|2026-02-04 21:11:20|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|0
1770239490000|2026-02-04 21:11:30|||||||||2
1770239500000|2026-02-04 21:11:40|||||||||10
1770239510000|2026-02-04 21:11:50|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|19
1770239530000|2026-02-04 21:12:10|||||||||106
1770239540000|2026-02-04 21:12:20|19.65|19.49|19.63|19.47|19.65|19.49|19.6|19.44|8
1770239550000|2026-02-04 21:12:30|19.62|19.46|19.61|19.45|19.63|19.47|19.6|19.44|15
1770239560000|2026-02-04 21:12:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1770239570000|2026-02-04 21:12:50|||||||||9
1770239580000|2026-02-04 21:13:00|||||||||1
1770239590000|2026-02-04 21:13:10|19.59|19.43|19.59|19.43|19.6|19.44|19.57|19.41|28
1770239600000|2026-02-04 21:13:20|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|4
1770239610000|2026-02-04 21:13:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|178
1770239620000|2026-02-04 21:13:40|||||||||3
1770239630000|2026-02-04 21:13:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|4
1770239640000|2026-02-04 21:14:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1770239650000|2026-02-04 21:14:10|||||||||11
1770239660000|2026-02-04 21:14:20|||||||||7
1770239670000|2026-02-04 21:14:30|||||||||5
1770239680000|2026-02-04 21:14:40|||||||||41
1770239690000|2026-02-04 21:14:50|||||||||11
1770240610000|2026-02-04 21:30:10|||||||||2
1770240620000|2026-02-04 21:30:20|||||||||1
1770240630000|2026-02-04 21:30:30|||||||||1
1770240640000|2026-02-04 21:30:40|19.62|19.46|19.6|19.44|19.62|19.46|19.57|19.41|51
1770240650000|2026-02-04 21:30:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770240660000|2026-02-04 21:31:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1770240670000|2026-02-04 21:31:10|||||||||57
1770240680000|2026-02-04 21:31:20|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770240690000|2026-02-04 21:31:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1770240700000|2026-02-04 21:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1770240710000|2026-02-04 21:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1770240720000|2026-02-04 21:32:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1770240730000|2026-02-04 21:32:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|9
1770240750000|2026-02-04 21:32:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1770240760000|2026-02-04 21:32:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|6
1770240770000|2026-02-04 21:32:50|||||||||3
1770240790000|2026-02-04 21:33:10|||||||||8
1770240800000|2026-02-04 21:33:20|19.48|19.32|19.45|19.29|19.49|19.33|19.45|19.29|27
1770240820000|2026-02-04 21:33:40|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|64
1770240830000|2026-02-04 21:33:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|12
1770240840000|2026-02-04 21:34:00|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|14
1770240850000|2026-02-04 21:34:10|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|67
1770240860000|2026-02-04 21:34:20|19.42|19.26|19.4|19.24|19.42|19.26|19.39|19.23|7
1770240870000|2026-02-04 21:34:30|||||||||20
1770240890000|2026-02-04 21:34:50|||||||||1
1770240900000|2026-02-04 21:35:00|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|3
1770240910000|2026-02-04 21:35:10|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|5
1770240920000|2026-02-04 21:35:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1770240940000|2026-02-04 21:35:40|||||||||4
1770240960000|2026-02-04 21:36:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|2
1770240970000|2026-02-04 21:36:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770240980000|2026-02-04 21:36:20|||||||||4
1770240990000|2026-02-04 21:36:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|5
1770241010000|2026-02-04 21:36:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1770241020000|2026-02-04 21:37:00|||||||||2
1770241030000|2026-02-04 21:37:10|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|14
1770241040000|2026-02-04 21:37:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1770241080000|2026-02-04 21:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1770241090000|2026-02-04 21:38:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770241100000|2026-02-04 21:38:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|20
1770241110000|2026-02-04 21:38:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1770241140000|2026-02-04 21:39:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1770241160000|2026-02-04 21:39:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1770241170000|2026-02-04 21:39:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|12
1770241180000|2026-02-04 21:39:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770241190000|2026-02-04 21:39:50|||||||||1
1770241200000|2026-02-04 21:40:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|72
1770241210000|2026-02-04 21:40:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|4
1770241230000|2026-02-04 21:40:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1770241240000|2026-02-04 21:40:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770241250000|2026-02-04 21:40:50|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|0
1770241260000|2026-02-04 21:41:00|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|1
1770241270000|2026-02-04 21:41:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1770241280000|2026-02-04 21:41:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770241310000|2026-02-04 21:41:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770241320000|2026-02-04 21:42:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1770241330000|2026-02-04 21:42:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1770241340000|2026-02-04 21:42:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|0
1770241350000|2026-02-04 21:42:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1770241360000|2026-02-04 21:42:40|||||||||10
1770241420000|2026-02-04 21:43:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|52
1770241450000|2026-02-04 21:44:10|||||||||1
1770241470000|2026-02-04 21:44:30|||||||||2
1770241490000|2026-02-04 21:44:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|20
1770241500000|2026-02-04 21:45:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1770241520000|2026-02-04 21:45:20|||||||||1
1770241550000|2026-02-04 21:45:50|||||||||1
1770241560000|2026-02-04 21:46:00|||||||||1
1770241590000|2026-02-04 21:46:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|9
1770241600000|2026-02-04 21:46:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|2
1770241610000|2026-02-04 21:46:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1770241620000|2026-02-04 21:47:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770241630000|2026-02-04 21:47:10|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|4
1770241640000|2026-02-04 21:47:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|0
1770241650000|2026-02-04 21:47:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1770241660000|2026-02-04 21:47:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|10
1770241670000|2026-02-04 21:47:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770241680000|2026-02-04 21:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770241720000|2026-02-04 21:48:40|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|0
1770241730000|2026-02-04 21:48:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770241740000|2026-02-04 21:49:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1770241750000|2026-02-04 21:49:10|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|6
1770241760000|2026-02-04 21:49:20|19.41|19.25|19.4|19.24|19.44|19.28|19.4|19.24|1
1770241770000|2026-02-04 21:49:30|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|6
1770241800000|2026-02-04 21:50:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|4
1770241810000|2026-02-04 21:50:10|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1770241830000|2026-02-04 21:50:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|67
1770241840000|2026-02-04 21:50:40|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1770241850000|2026-02-04 21:50:50|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1770241860000|2026-02-04 21:51:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1770241880000|2026-02-04 21:51:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770241890000|2026-02-04 21:51:30|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1770241900000|2026-02-04 21:51:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1770241910000|2026-02-04 21:51:50|19.45|19.29|19.44|19.28|19.45|19.29|19.43|19.27|13
1770241920000|2026-02-04 21:52:00|19.43|19.27|19.42|19.26|19.44|19.28|19.42|19.26|0
1770241930000|2026-02-04 21:52:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770241940000|2026-02-04 21:52:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|17
1770241950000|2026-02-04 21:52:30|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|10
1770241960000|2026-02-04 21:52:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1770241980000|2026-02-04 21:53:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770241990000|2026-02-04 21:53:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770242000000|2026-02-04 21:53:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770242010000|2026-02-04 21:53:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770242040000|2026-02-04 21:54:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770242050000|2026-02-04 21:54:10|||||||||1
1770242060000|2026-02-04 21:54:20|19.43|19.27|19.4|19.24|19.44|19.28|19.4|19.24|21
1770242070000|2026-02-04 21:54:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1770242090000|2026-02-04 21:54:50|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|1
1770242140000|2026-02-04 21:55:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|36
1770242160000|2026-02-04 21:56:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|1
1770242170000|2026-02-04 21:56:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|5
1770242180000|2026-02-04 21:56:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|5
1770242190000|2026-02-04 21:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1770242210000|2026-02-04 21:56:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770242220000|2026-02-04 21:57:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1770242230000|2026-02-04 21:57:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|13
1770242240000|2026-02-04 21:57:20|19.5|19.34|19.51|19.35|19.52|19.36|19.49|19.33|10
1770242250000|2026-02-04 21:57:30|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1770242260000|2026-02-04 21:57:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770242270000|2026-02-04 21:57:50|||||||||26
1770242280000|2026-02-04 21:58:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|3
1770242330000|2026-02-04 21:58:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770242350000|2026-02-04 21:59:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1770242370000|2026-02-04 21:59:30|||||||||4
1770242390000|2026-02-04 21:59:50|||||||||9
1770246000000|2026-02-04 23:00:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|1
1770246010000|2026-02-04 23:00:10|||||||||2
1770246020000|2026-02-04 23:00:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|48
1770246030000|2026-02-04 23:00:30|19.57|19.41|19.57|19.41|19.59|19.43|19.56|19.4|19
1770246050000|2026-02-04 23:00:50|19.58|19.42|19.61|19.45|19.62|19.46|19.58|19.42|1
1770246060000|2026-02-04 23:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770246070000|2026-02-04 23:01:10|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|15
1770246080000|2026-02-04 23:01:20|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1770246090000|2026-02-04 23:01:30|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|5
1770246150000|2026-02-04 23:02:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|4
1770246160000|2026-02-04 23:02:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1770246170000|2026-02-04 23:02:50|||||||||1
1770246180000|2026-02-04 23:03:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|6
1770246190000|2026-02-04 23:03:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770246200000|2026-02-04 23:03:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770246210000|2026-02-04 23:03:30|||||||||1
1770246240000|2026-02-04 23:04:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|6
1770246280000|2026-02-04 23:04:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1770246290000|2026-02-04 23:04:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770246360000|2026-02-04 23:06:00|||||||||60
1770246380000|2026-02-04 23:06:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|11
1770246420000|2026-02-04 23:07:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1770246470000|2026-02-04 23:07:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|9
1770246570000|2026-02-04 23:09:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|11
1770246580000|2026-02-04 23:09:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770246610000|2026-02-04 23:10:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1770246620000|2026-02-04 23:10:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|7
1770246700000|2026-02-04 23:11:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|67
1770246810000|2026-02-04 23:13:30|||||||||2
1770246820000|2026-02-04 23:13:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|42
1770246940000|2026-02-04 23:15:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|7
1770246950000|2026-02-04 23:15:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770246970000|2026-02-04 23:16:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770246990000|2026-02-04 23:16:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1770247100000|2026-02-04 23:18:20|||||||||1
1770247110000|2026-02-04 23:18:30|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|2
1770247160000|2026-02-04 23:19:20|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|7
1770247180000|2026-02-04 23:19:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770247190000|2026-02-04 23:19:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1770247200000|2026-02-04 23:20:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|62
1770247310000|2026-02-04 23:21:50|||||||||8
1770247320000|2026-02-04 23:22:00|||||||||3
1770247430000|2026-02-04 23:23:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1770247450000|2026-02-04 23:24:10|||||||||1
1770247470000|2026-02-04 23:24:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770247480000|2026-02-04 23:24:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770247490000|2026-02-04 23:24:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770247500000|2026-02-04 23:25:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1770247510000|2026-02-04 23:25:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770247530000|2026-02-04 23:25:30|||||||||1
1770247540000|2026-02-04 23:25:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|0
1770247560000|2026-02-04 23:26:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|6
1770247570000|2026-02-04 23:26:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770247580000|2026-02-04 23:26:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770247620000|2026-02-04 23:27:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770247630000|2026-02-04 23:27:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1770247670000|2026-02-04 23:27:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1770247700000|2026-02-04 23:28:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770247710000|2026-02-04 23:28:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770247810000|2026-02-04 23:30:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|1
1770247840000|2026-02-04 23:30:40|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|2
1770247860000|2026-02-04 23:31:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|4
1770247880000|2026-02-04 23:31:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1770247890000|2026-02-04 23:31:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770247900000|2026-02-04 23:31:40|||||||||1
1770247910000|2026-02-04 23:31:50|||||||||1
1770247920000|2026-02-04 23:32:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770247950000|2026-02-04 23:32:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770247970000|2026-02-04 23:32:50|||||||||1
1770248010000|2026-02-04 23:33:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1770248110000|2026-02-04 23:35:10|||||||||2
1770248130000|2026-02-04 23:35:30|||||||||2
1770248220000|2026-02-04 23:37:00|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|5
1770248230000|2026-02-04 23:37:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770248250000|2026-02-04 23:37:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1770248260000|2026-02-04 23:37:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770248280000|2026-02-04 23:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770248330000|2026-02-04 23:38:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770248340000|2026-02-04 23:39:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1770248350000|2026-02-04 23:39:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770248420000|2026-02-04 23:40:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770248550000|2026-02-04 23:42:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1770248560000|2026-02-04 23:42:40|||||||||1
1770248740000|2026-02-04 23:45:40|||||||||1
1770249010000|2026-02-04 23:50:10|||||||||1
1770249030000|2026-02-04 23:50:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1770249040000|2026-02-04 23:50:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1770249120000|2026-02-04 23:52:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|26
1770249270000|2026-02-04 23:54:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|73
1770249320000|2026-02-04 23:55:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770249360000|2026-02-04 23:56:00|||||||||1
1770249380000|2026-02-04 23:56:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770249410000|2026-02-04 23:56:50|||||||||24
1770249590000|2026-02-04 23:59:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|57
1770249600000|2026-02-05 00:00:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|5
1770249630000|2026-02-05 00:00:30|||||||||1
1770249640000|2026-02-05 00:00:40|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|20
1770249770000|2026-02-05 00:02:50|||||||||1
1770249790000|2026-02-05 00:03:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|41
1770249800000|2026-02-05 00:03:20|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|0
1770249810000|2026-02-05 00:03:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|29
1770249820000|2026-02-05 00:03:40|||||||||1
1770249830000|2026-02-05 00:03:50|||||||||1
1770249950000|2026-02-05 00:05:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1770249960000|2026-02-05 00:06:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|5
1770249970000|2026-02-05 00:06:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770249980000|2026-02-05 00:06:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770249990000|2026-02-05 00:06:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770250000000|2026-02-05 00:06:40|||||||||2
1770250030000|2026-02-05 00:07:10|||||||||2
1770250050000|2026-02-05 00:07:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1770250060000|2026-02-05 00:07:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1770250070000|2026-02-05 00:07:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1770250080000|2026-02-05 00:08:00|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1770250120000|2026-02-05 00:08:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1770250130000|2026-02-05 00:08:50|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1770250140000|2026-02-05 00:09:00|19.55|19.39|19.56|19.4|19.58|19.42|19.55|19.39|0
1770250150000|2026-02-05 00:09:10|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|0
1770250160000|2026-02-05 00:09:20|19.57|19.41|19.56|19.4|19.57|19.41|19.55|19.39|0
1770250170000|2026-02-05 00:09:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1770250180000|2026-02-05 00:09:40|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|1
1770250190000|2026-02-05 00:09:50|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|5
1770250200000|2026-02-05 00:10:00|19.56|19.4|19.57|19.41|19.58|19.42|19.55|19.39|0
1770250230000|2026-02-05 00:10:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770250310000|2026-02-05 00:11:50|||||||||1
1770250380000|2026-02-05 00:13:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|6
1770250390000|2026-02-05 00:13:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1770250400000|2026-02-05 00:13:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|6
1770250460000|2026-02-05 00:14:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770250470000|2026-02-05 00:14:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770250480000|2026-02-05 00:14:40|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|4
1770250550000|2026-02-05 00:15:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|23
1770250750000|2026-02-05 00:19:10|||||||||2
1770250970000|2026-02-05 00:22:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|6
1770251020000|2026-02-05 00:23:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|3
1770251030000|2026-02-05 00:23:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1770251100000|2026-02-05 00:25:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1770251110000|2026-02-05 00:25:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770251130000|2026-02-05 00:25:30|||||||||1
1770251150000|2026-02-05 00:25:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|50
1770251160000|2026-02-05 00:26:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1770251200000|2026-02-05 00:26:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770251210000|2026-02-05 00:26:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770251220000|2026-02-05 00:27:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770251230000|2026-02-05 00:27:10|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|4
1770251260000|2026-02-05 00:27:40|||||||||1
1770251300000|2026-02-05 00:28:20|||||||||1
1770251320000|2026-02-05 00:28:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|3
1770251360000|2026-02-05 00:29:20|||||||||1
1770251370000|2026-02-05 00:29:30|||||||||3
1770251380000|2026-02-05 00:29:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1770251390000|2026-02-05 00:29:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770251400000|2026-02-05 00:30:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1770251430000|2026-02-05 00:30:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770251470000|2026-02-05 00:31:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770251530000|2026-02-05 00:32:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770251550000|2026-02-05 00:32:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770251640000|2026-02-05 00:34:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770251790000|2026-02-05 00:36:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770251860000|2026-02-05 00:37:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1770251870000|2026-02-05 00:37:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1770251880000|2026-02-05 00:38:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1770251900000|2026-02-05 00:38:20|||||||||3
1770251910000|2026-02-05 00:38:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1770251920000|2026-02-05 00:38:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770252410000|2026-02-05 00:46:50|||||||||1
1770252670000|2026-02-05 00:51:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|33
1770252690000|2026-02-05 00:51:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770252710000|2026-02-05 00:51:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770252720000|2026-02-05 00:52:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770252820000|2026-02-05 00:53:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770252850000|2026-02-05 00:54:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770252860000|2026-02-05 00:54:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770252980000|2026-02-05 00:56:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1770253000000|2026-02-05 00:56:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770253190000|2026-02-05 00:59:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770253200000|2026-02-05 01:00:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|8
1770253210000|2026-02-05 01:00:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770253220000|2026-02-05 01:00:20|||||||||17
1770253230000|2026-02-05 01:00:30|||||||||1
1770253240000|2026-02-05 01:00:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1770253260000|2026-02-05 01:01:00|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|0
1770253280000|2026-02-05 01:01:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770253310000|2026-02-05 01:01:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1770253370000|2026-02-05 01:02:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770253380000|2026-02-05 01:03:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770253390000|2026-02-05 01:03:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770253400000|2026-02-05 01:03:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770253450000|2026-02-05 01:04:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1770253610000|2026-02-05 01:06:50|||||||||3
1770253770000|2026-02-05 01:09:30|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|7
1770253780000|2026-02-05 01:09:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770253810000|2026-02-05 01:10:10|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1770253880000|2026-02-05 01:11:20|||||||||1
1770253920000|2026-02-05 01:12:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770253940000|2026-02-05 01:12:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1770253980000|2026-02-05 01:13:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770254040000|2026-02-05 01:14:00|||||||||2
1770254100000|2026-02-05 01:15:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1770254120000|2026-02-05 01:15:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1770254130000|2026-02-05 01:15:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1770254140000|2026-02-05 01:15:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770254330000|2026-02-05 01:18:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1770254350000|2026-02-05 01:19:10|||||||||1
1770254410000|2026-02-05 01:20:10|||||||||1
1770254420000|2026-02-05 01:20:20|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|23
1770254430000|2026-02-05 01:20:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1770254500000|2026-02-05 01:21:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1770254510000|2026-02-05 01:21:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770254520000|2026-02-05 01:22:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770254530000|2026-02-05 01:22:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1770254540000|2026-02-05 01:22:20|||||||||24
1770254570000|2026-02-05 01:22:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1770254590000|2026-02-05 01:23:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1770254620000|2026-02-05 01:23:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1770254630000|2026-02-05 01:23:50|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1770254640000|2026-02-05 01:24:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|0
1770254650000|2026-02-05 01:24:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|0
1770254700000|2026-02-05 01:25:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|3
1770254720000|2026-02-05 01:25:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1770254730000|2026-02-05 01:25:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770254740000|2026-02-05 01:25:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1770254790000|2026-02-05 01:26:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1770254800000|2026-02-05 01:26:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1770254830000|2026-02-05 01:27:10|||||||||4
1770254870000|2026-02-05 01:27:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|22
1770254880000|2026-02-05 01:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770254890000|2026-02-05 01:28:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1770254900000|2026-02-05 01:28:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770254920000|2026-02-05 01:28:40|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|3
1770254930000|2026-02-05 01:28:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770254970000|2026-02-05 01:29:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1770255000000|2026-02-05 01:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1770255020000|2026-02-05 01:30:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770255040000|2026-02-05 01:30:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1770255050000|2026-02-05 01:30:50|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|0
1770255200000|2026-02-05 01:33:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1770255230000|2026-02-05 01:33:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770255250000|2026-02-05 01:34:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770255260000|2026-02-05 01:34:20|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|0
1770255270000|2026-02-05 01:34:30|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|0
1770255280000|2026-02-05 01:34:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|3
1770255410000|2026-02-05 01:36:50|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|8
1770255420000|2026-02-05 01:37:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770255650000|2026-02-05 01:40:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1770255660000|2026-02-05 01:41:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1770255690000|2026-02-05 01:41:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1770255700000|2026-02-05 01:41:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770255710000|2026-02-05 01:41:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770255720000|2026-02-05 01:42:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770255740000|2026-02-05 01:42:20|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|1
1770255760000|2026-02-05 01:42:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770255780000|2026-02-05 01:43:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1770255800000|2026-02-05 01:43:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|41
1770255810000|2026-02-05 01:43:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1770255820000|2026-02-05 01:43:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770255840000|2026-02-05 01:44:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770255890000|2026-02-05 01:44:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1770255900000|2026-02-05 01:45:00|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1770255910000|2026-02-05 01:45:10|19.46|19.3|19.46|19.3|19.48|19.32|19.45|19.29|0
1770255920000|2026-02-05 01:45:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1770255930000|2026-02-05 01:45:30|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|0
1770255940000|2026-02-05 01:45:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1770256020000|2026-02-05 01:47:00|19.44|19.28|19.46|19.3|19.46|19.3|19.43|19.27|0
1770256030000|2026-02-05 01:47:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1770256040000|2026-02-05 01:47:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1770256050000|2026-02-05 01:47:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1770256060000|2026-02-05 01:47:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770256070000|2026-02-05 01:47:50|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1770256090000|2026-02-05 01:48:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256110000|2026-02-05 01:48:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|0
1770256200000|2026-02-05 01:50:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|3
1770256220000|2026-02-05 01:50:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1770256240000|2026-02-05 01:50:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770256250000|2026-02-05 01:50:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256430000|2026-02-05 01:53:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1770256530000|2026-02-05 01:55:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1770256540000|2026-02-05 01:55:40|19.49|19.33|19.49|19.33|19.5|19.34|19.48|19.32|0
1770256550000|2026-02-05 01:55:50|19.5|19.34|19.49|19.33|19.5|19.34|19.48|19.32|0
1770256560000|2026-02-05 01:56:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256600000|2026-02-05 01:56:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256610000|2026-02-05 01:56:50|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770256660000|2026-02-05 01:57:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256680000|2026-02-05 01:58:00|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1770256700000|2026-02-05 01:58:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256730000|2026-02-05 01:58:50|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256740000|2026-02-05 01:59:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770256750000|2026-02-05 01:59:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256760000|2026-02-05 01:59:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770256800000|2026-02-05 02:00:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256810000|2026-02-05 02:00:10|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1770256820000|2026-02-05 02:00:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1770256830000|2026-02-05 02:00:30|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256860000|2026-02-05 02:01:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1770256870000|2026-02-05 02:01:10|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|0
1770256890000|2026-02-05 02:01:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1770256910000|2026-02-05 02:01:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770256920000|2026-02-05 02:02:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770256930000|2026-02-05 02:02:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1770256980000|2026-02-05 02:03:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770256990000|2026-02-05 02:03:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|0
1770257030000|2026-02-05 02:03:50|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|5
1770257060000|2026-02-05 02:04:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1770257100000|2026-02-05 02:05:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1770257170000|2026-02-05 02:06:10|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|21
1770257180000|2026-02-05 02:06:20|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|29
1770257190000|2026-02-05 02:06:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770257200000|2026-02-05 02:06:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|4
1770257220000|2026-02-05 02:07:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1770257260000|2026-02-05 02:07:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1770257290000|2026-02-05 02:08:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770257310000|2026-02-05 02:08:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1770257320000|2026-02-05 02:08:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1770257400000|2026-02-05 02:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770257410000|2026-02-05 02:10:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770257420000|2026-02-05 02:10:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1770257430000|2026-02-05 02:10:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|9
1770257440000|2026-02-05 02:10:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|3
1770257470000|2026-02-05 02:11:10|||||||||2
1770257480000|2026-02-05 02:11:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1770257500000|2026-02-05 02:11:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1770257510000|2026-02-05 02:11:50|||||||||2
1770257530000|2026-02-05 02:12:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770257540000|2026-02-05 02:12:20|||||||||2
1770257570000|2026-02-05 02:12:50|19.64|19.48|19.66|19.5|19.67|19.51|19.64|19.48|12
1770257580000|2026-02-05 02:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1770257590000|2026-02-05 02:13:10|||||||||1
1770257600000|2026-02-05 02:13:20|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|30
1770257610000|2026-02-05 02:13:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770257620000|2026-02-05 02:13:40|19.71|19.55|19.72|19.56|19.72|19.56|19.69|19.53|2
1770257630000|2026-02-05 02:13:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770257640000|2026-02-05 02:14:00|19.72|19.56|19.69|19.53|19.72|19.56|19.67|19.51|5
1770257650000|2026-02-05 02:14:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770257660000|2026-02-05 02:14:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770257680000|2026-02-05 02:14:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1770257690000|2026-02-05 02:14:50|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|2
1770257700000|2026-02-05 02:15:00|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|0
1770257710000|2026-02-05 02:15:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1770257720000|2026-02-05 02:15:20|19.74|19.58|19.77|19.61|19.79|19.63|19.74|19.58|24
1770257730000|2026-02-05 02:15:30|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|25
1770257740000|2026-02-05 02:15:40|||||||||4
1770257770000|2026-02-05 02:16:10|||||||||12
1770257780000|2026-02-05 02:16:20|19.8|19.64|19.8|19.64|19.81|19.65|19.79|19.63|3
1770257790000|2026-02-05 02:16:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|4
1770257800000|2026-02-05 02:16:40|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|0
1770257820000|2026-02-05 02:17:00|||||||||3
1770257830000|2026-02-05 02:17:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|31
1770257840000|2026-02-05 02:17:20|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|4
1770257850000|2026-02-05 02:17:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|3
1770257870000|2026-02-05 02:17:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1770257910000|2026-02-05 02:18:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|8
1770257940000|2026-02-05 02:19:00|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|0
1770257950000|2026-02-05 02:19:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770257970000|2026-02-05 02:19:30|||||||||2
1770257980000|2026-02-05 02:19:40|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|8
1770258000000|2026-02-05 02:20:00|19.73|19.57|19.74|19.58|19.76|19.6|19.73|19.57|0
1770258010000|2026-02-05 02:20:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|1
1770258030000|2026-02-05 02:20:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|18
1770258040000|2026-02-05 02:20:40|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1770258050000|2026-02-05 02:20:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1770258060000|2026-02-05 02:21:00|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|11
1770258070000|2026-02-05 02:21:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770258080000|2026-02-05 02:21:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|2
1770258090000|2026-02-05 02:21:30|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|0
1770258100000|2026-02-05 02:21:40|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1770258110000|2026-02-05 02:21:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770258120000|2026-02-05 02:22:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770258160000|2026-02-05 02:22:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1770258170000|2026-02-05 02:22:50|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|0
1770258190000|2026-02-05 02:23:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|10
1770258200000|2026-02-05 02:23:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1770258270000|2026-02-05 02:24:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770258290000|2026-02-05 02:24:50|||||||||1
1770258470000|2026-02-05 02:27:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1770258610000|2026-02-05 02:30:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1770258620000|2026-02-05 02:30:20|19.62|19.46|19.64|19.48|19.64|19.48|19.61|19.45|6
1770258640000|2026-02-05 02:30:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1770258650000|2026-02-05 02:30:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1770258660000|2026-02-05 02:31:00|19.61|19.45|19.6|19.44|19.64|19.48|19.6|19.44|0
1770258670000|2026-02-05 02:31:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1770258800000|2026-02-05 02:33:20|||||||||1
1770258820000|2026-02-05 02:33:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|4
1770258850000|2026-02-05 02:34:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|4
1770258910000|2026-02-05 02:35:10|19.59|19.43|19.58|19.42|19.6|19.44|19.55|19.39|7
1770258920000|2026-02-05 02:35:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1770258950000|2026-02-05 02:35:50|||||||||1
1770258960000|2026-02-05 02:36:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770259000000|2026-02-05 02:36:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770259010000|2026-02-05 02:36:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1770259020000|2026-02-05 02:37:00|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|3
1770259030000|2026-02-05 02:37:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|5
1770259040000|2026-02-05 02:37:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1770259060000|2026-02-05 02:37:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770259070000|2026-02-05 02:37:50|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|2
1770259150000|2026-02-05 02:39:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|2
1770259160000|2026-02-05 02:39:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1770259170000|2026-02-05 02:39:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1770259180000|2026-02-05 02:39:40|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|0
1770259200000|2026-02-05 02:40:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770259250000|2026-02-05 02:40:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770259260000|2026-02-05 02:41:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770259280000|2026-02-05 02:41:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770259310000|2026-02-05 02:41:50|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|0
1770259320000|2026-02-05 02:42:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1770259330000|2026-02-05 02:42:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770259350000|2026-02-05 02:42:30|||||||||1
1770259460000|2026-02-05 02:44:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1770259490000|2026-02-05 02:44:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770259500000|2026-02-05 02:45:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|0
1770259510000|2026-02-05 02:45:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1770259530000|2026-02-05 02:45:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1770259620000|2026-02-05 02:47:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1770259680000|2026-02-05 02:48:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|34
1770259720000|2026-02-05 02:48:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1770259730000|2026-02-05 02:48:50|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|2
1770259740000|2026-02-05 02:49:00|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|2
1770259770000|2026-02-05 02:49:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1770259780000|2026-02-05 02:49:40|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|0
1770259790000|2026-02-05 02:49:50|||||||||1
1770259800000|2026-02-05 02:50:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|1
1770259810000|2026-02-05 02:50:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|1
1770259820000|2026-02-05 02:50:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770259830000|2026-02-05 02:50:30|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|0
1770259840000|2026-02-05 02:50:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770259900000|2026-02-05 02:51:40|||||||||16
1770259910000|2026-02-05 02:51:50|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1770259920000|2026-02-05 02:52:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|0
1770259930000|2026-02-05 02:52:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770259950000|2026-02-05 02:52:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1770259960000|2026-02-05 02:52:40|19.77|19.61|19.74|19.58|19.77|19.61|19.72|19.56|4
1770259970000|2026-02-05 02:52:50|19.77|19.61|19.76|19.6|19.77|19.61|19.75|19.59|0
1770259980000|2026-02-05 02:53:00|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|0
1770260120000|2026-02-05 02:55:20|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|0
1770260130000|2026-02-05 02:55:30|19.74|19.58|19.76|19.6|19.77|19.61|19.74|19.58|0
1770260140000|2026-02-05 02:55:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|3
1770260200000|2026-02-05 02:56:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1770260210000|2026-02-05 02:56:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|6
1770260220000|2026-02-05 02:57:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|1
1770260260000|2026-02-05 02:57:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|5
1770260270000|2026-02-05 02:57:50|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|0
1770260310000|2026-02-05 02:58:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1770260320000|2026-02-05 02:58:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|7
1770260330000|2026-02-05 02:58:50|19.82|19.66|19.81|19.65|19.84|19.68|19.81|19.65|20
1770260340000|2026-02-05 02:59:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|0
1770260380000|2026-02-05 02:59:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1770260400000|2026-02-05 03:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1770260410000|2026-02-05 03:00:10|19.85|19.69|19.88|19.72|19.88|19.72|19.84|19.68|5
1770260420000|2026-02-05 03:00:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|5
1770260430000|2026-02-05 03:00:30|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|2
1770260440000|2026-02-05 03:00:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1770260460000|2026-02-05 03:01:00|19.82|19.66|19.79|19.63|19.83|19.67|19.79|19.63|7
1770260470000|2026-02-05 03:01:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|9
1770260530000|2026-02-05 03:02:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1770260540000|2026-02-05 03:02:20|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|12
1770260560000|2026-02-05 03:02:40|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|2
1770260570000|2026-02-05 03:02:50|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1770260580000|2026-02-05 03:03:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770260590000|2026-02-05 03:03:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|12
1770260600000|2026-02-05 03:03:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|11
1770260610000|2026-02-05 03:03:30|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|2
1770260620000|2026-02-05 03:03:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|6
1770260630000|2026-02-05 03:03:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|1
1770260640000|2026-02-05 03:04:00|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|8
1770260660000|2026-02-05 03:04:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1770260670000|2026-02-05 03:04:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|2
1770260680000|2026-02-05 03:04:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770260710000|2026-02-05 03:05:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770260720000|2026-02-05 03:05:20|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|5
1770260730000|2026-02-05 03:05:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770260740000|2026-02-05 03:05:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770260760000|2026-02-05 03:06:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|10
1770260800000|2026-02-05 03:06:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1770260810000|2026-02-05 03:06:50|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|0
1770260820000|2026-02-05 03:07:00|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|0
1770260830000|2026-02-05 03:07:10|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|0
1770260850000|2026-02-05 03:07:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770260880000|2026-02-05 03:08:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1770260890000|2026-02-05 03:08:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770260910000|2026-02-05 03:08:30|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|4
1770260920000|2026-02-05 03:08:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1770260940000|2026-02-05 03:09:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770260950000|2026-02-05 03:09:10|||||||||1
1770260960000|2026-02-05 03:09:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|3
1770260970000|2026-02-05 03:09:30|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|0
1770260980000|2026-02-05 03:09:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1770261010000|2026-02-05 03:10:10|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1770261060000|2026-02-05 03:11:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770261100000|2026-02-05 03:11:40|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|0
1770261120000|2026-02-05 03:12:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1770261130000|2026-02-05 03:12:10|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|1
1770261140000|2026-02-05 03:12:20|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1770261150000|2026-02-05 03:12:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770261180000|2026-02-05 03:13:00|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|0
1770261200000|2026-02-05 03:13:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1770261210000|2026-02-05 03:13:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1770261320000|2026-02-05 03:15:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1770261400000|2026-02-05 03:16:40|19.82|19.66|19.82|19.66|19.84|19.68|19.79|19.63|5
1770261410000|2026-02-05 03:16:50|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|0
1770261420000|2026-02-05 03:17:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1770261430000|2026-02-05 03:17:10|19.81|19.65|19.82|19.66|19.82|19.66|19.79|19.63|0
1770261440000|2026-02-05 03:17:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770261450000|2026-02-05 03:17:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770261460000|2026-02-05 03:17:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1770261470000|2026-02-05 03:17:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770261480000|2026-02-05 03:18:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|15
1770261490000|2026-02-05 03:18:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770261510000|2026-02-05 03:18:30|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1770261520000|2026-02-05 03:18:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1770261590000|2026-02-05 03:19:50|||||||||2
1770261600000|2026-02-05 03:20:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1770261610000|2026-02-05 03:20:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1770261620000|2026-02-05 03:20:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|0
1770261660000|2026-02-05 03:21:00|||||||||1
1770261670000|2026-02-05 03:21:10|||||||||1
1770261700000|2026-02-05 03:21:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|6
1770261750000|2026-02-05 03:22:30|||||||||1
1770261770000|2026-02-05 03:22:50|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|23
1770261780000|2026-02-05 03:23:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770261830000|2026-02-05 03:23:50|19.74|19.58|19.73|19.57|19.75|19.59|19.72|19.56|1
1770261840000|2026-02-05 03:24:00|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|0
1770261920000|2026-02-05 03:25:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|22
1770262040000|2026-02-05 03:27:20|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|17
1770262050000|2026-02-05 03:27:30|||||||||2
1770262090000|2026-02-05 03:28:10|||||||||1
1770262140000|2026-02-05 03:29:00|||||||||7
1770262250000|2026-02-05 03:30:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1770262260000|2026-02-05 03:31:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1770262270000|2026-02-05 03:31:10|||||||||40
1770262280000|2026-02-05 03:31:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|68
1770262290000|2026-02-05 03:31:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1770262400000|2026-02-05 03:33:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1770262440000|2026-02-05 03:34:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|14
1770262450000|2026-02-05 03:34:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1770262460000|2026-02-05 03:34:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1770262480000|2026-02-05 03:34:40|||||||||2
1770262530000|2026-02-05 03:35:30|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1770262540000|2026-02-05 03:35:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1770262550000|2026-02-05 03:35:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770262600000|2026-02-05 03:36:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1770262620000|2026-02-05 03:37:00|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|0
1770262630000|2026-02-05 03:37:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770262640000|2026-02-05 03:37:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|1
1770262650000|2026-02-05 03:37:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1770262660000|2026-02-05 03:37:40|||||||||1
1770262670000|2026-02-05 03:37:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|5
1770262680000|2026-02-05 03:38:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1770262690000|2026-02-05 03:38:10|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|2
1770262700000|2026-02-05 03:38:20|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|0
1770262710000|2026-02-05 03:38:30|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1770262730000|2026-02-05 03:38:50|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|72
1770262740000|2026-02-05 03:39:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1770262750000|2026-02-05 03:39:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770262760000|2026-02-05 03:39:20|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|2
1770262780000|2026-02-05 03:39:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770262790000|2026-02-05 03:39:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1770262810000|2026-02-05 03:40:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1770262820000|2026-02-05 03:40:20|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|1
1770262880000|2026-02-05 03:41:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|7
1770262900000|2026-02-05 03:41:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1770262920000|2026-02-05 03:42:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1770262930000|2026-02-05 03:42:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1770262940000|2026-02-05 03:42:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770262960000|2026-02-05 03:42:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|6
1770262970000|2026-02-05 03:42:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770262980000|2026-02-05 03:43:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770263000000|2026-02-05 03:43:20|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|0
1770263010000|2026-02-05 03:43:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|1
1770263060000|2026-02-05 03:44:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1770263070000|2026-02-05 03:44:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1770263100000|2026-02-05 03:45:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1770263110000|2026-02-05 03:45:10|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|1
1770263140000|2026-02-05 03:45:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1770263150000|2026-02-05 03:45:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1770263160000|2026-02-05 03:46:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1770263170000|2026-02-05 03:46:10|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|3
1770263180000|2026-02-05 03:46:20|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|1
1770263190000|2026-02-05 03:46:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1770263200000|2026-02-05 03:46:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|3
1770263210000|2026-02-05 03:46:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770263230000|2026-02-05 03:47:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770263250000|2026-02-05 03:47:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|0
1770263270000|2026-02-05 03:47:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770263280000|2026-02-05 03:48:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770263290000|2026-02-05 03:48:10|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|0
1770263300000|2026-02-05 03:48:20|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1770263330000|2026-02-05 03:48:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|2
1770263340000|2026-02-05 03:49:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1770263420000|2026-02-05 03:50:20|||||||||1
1770263430000|2026-02-05 03:50:30|||||||||2
1770263440000|2026-02-05 03:50:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|2
1770263450000|2026-02-05 03:50:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1770263460000|2026-02-05 03:51:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1770263470000|2026-02-05 03:51:10|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|1
1770263480000|2026-02-05 03:51:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1770263500000|2026-02-05 03:51:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|0
1770263510000|2026-02-05 03:51:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|2
1770263550000|2026-02-05 03:52:30|||||||||1
1770263600000|2026-02-05 03:53:20|||||||||1
1770263610000|2026-02-05 03:53:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1770263630000|2026-02-05 03:53:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|1
1770263640000|2026-02-05 03:54:00|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|1
1770263650000|2026-02-05 03:54:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1770263660000|2026-02-05 03:54:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1770263670000|2026-02-05 03:54:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1770263680000|2026-02-05 03:54:40|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|5
1770263690000|2026-02-05 03:54:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1770263700000|2026-02-05 03:55:00|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|6
1770263710000|2026-02-05 03:55:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1770263720000|2026-02-05 03:55:20|19.9|19.74|19.89|19.73|19.92|19.76|19.89|19.73|0
1770263730000|2026-02-05 03:55:30|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|0
1770263740000|2026-02-05 03:55:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1770263750000|2026-02-05 03:55:50|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|0
1770263760000|2026-02-05 03:56:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770263770000|2026-02-05 03:56:10|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1770263800000|2026-02-05 03:56:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1770263820000|2026-02-05 03:57:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1770263830000|2026-02-05 03:57:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1770263840000|2026-02-05 03:57:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1770263860000|2026-02-05 03:57:40|||||||||1
1770263890000|2026-02-05 03:58:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1770263900000|2026-02-05 03:58:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1770263910000|2026-02-05 03:58:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1770263940000|2026-02-05 03:59:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1770263970000|2026-02-05 03:59:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1770263980000|2026-02-05 03:59:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1770263990000|2026-02-05 03:59:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1770264000000|2026-02-05 04:00:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770264010000|2026-02-05 04:00:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1770264120000|2026-02-05 04:02:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1770264130000|2026-02-05 04:02:10|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1770264140000|2026-02-05 04:02:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|0
1770264150000|2026-02-05 04:02:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770264180000|2026-02-05 04:03:00|||||||||1
1770264230000|2026-02-05 04:03:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770264240000|2026-02-05 04:04:00|19.87|19.71|19.86|19.7|19.87|19.71|19.84|19.68|0
1770264250000|2026-02-05 04:04:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770264260000|2026-02-05 04:04:20|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|0
1770264310000|2026-02-05 04:05:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1770264330000|2026-02-05 04:05:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1770264360000|2026-02-05 04:06:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1770264380000|2026-02-05 04:06:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1770264480000|2026-02-05 04:08:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1770264500000|2026-02-05 04:08:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1770264600000|2026-02-05 04:10:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|1
1770264620000|2026-02-05 04:10:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1770264700000|2026-02-05 04:11:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1770264710000|2026-02-05 04:11:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1770264720000|2026-02-05 04:12:00|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1770264730000|2026-02-05 04:12:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1770264780000|2026-02-05 04:13:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1770264830000|2026-02-05 04:13:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|21
1770264840000|2026-02-05 04:14:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1770264880000|2026-02-05 04:14:40|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|1
1770264890000|2026-02-05 04:14:50|19.88|19.72|19.88|19.72|19.89|19.73|19.87|19.71|0
1770264900000|2026-02-05 04:15:00|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|14
1770264990000|2026-02-05 04:16:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|2
1770265140000|2026-02-05 04:19:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1770265170000|2026-02-05 04:19:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1770265180000|2026-02-05 04:19:40|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|1
1770265200000|2026-02-05 04:20:00|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|0
1770265210000|2026-02-05 04:20:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770265240000|2026-02-05 04:20:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770265260000|2026-02-05 04:21:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1770265290000|2026-02-05 04:21:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770265300000|2026-02-05 04:21:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1770265350000|2026-02-05 04:22:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770265360000|2026-02-05 04:22:40|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1770265370000|2026-02-05 04:22:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1770265390000|2026-02-05 04:23:10|||||||||1
1770265440000|2026-02-05 04:24:00|||||||||1
1770265520000|2026-02-05 04:25:20|||||||||1
1770265560000|2026-02-05 04:26:00|||||||||2
1770265620000|2026-02-05 04:27:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1770265630000|2026-02-05 04:27:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1770265640000|2026-02-05 04:27:20|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|1
1770265670000|2026-02-05 04:27:50|||||||||1
1770265710000|2026-02-05 04:28:30|||||||||4
1770265790000|2026-02-05 04:29:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1770265800000|2026-02-05 04:30:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770265810000|2026-02-05 04:30:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|4
1770265850000|2026-02-05 04:30:50|||||||||5
1770265880000|2026-02-05 04:31:20|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|3
1770265980000|2026-02-05 04:33:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|47
1770266000000|2026-02-05 04:33:20|||||||||1
1770266180000|2026-02-05 04:36:20|||||||||1
1770266190000|2026-02-05 04:36:30|||||||||1
1770266220000|2026-02-05 04:37:00|||||||||2
1770266420000|2026-02-05 04:40:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1770266430000|2026-02-05 04:40:30|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1770266460000|2026-02-05 04:41:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1770266480000|2026-02-05 04:41:20|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|20
1770266560000|2026-02-05 04:42:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|5
1770266570000|2026-02-05 04:42:50|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1770266580000|2026-02-05 04:43:00|19.81|19.65|19.82|19.66|19.82|19.66|19.79|19.63|0
1770266600000|2026-02-05 04:43:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770266620000|2026-02-05 04:43:40|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|1
1770266630000|2026-02-05 04:43:50|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|1
1770266650000|2026-02-05 04:44:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770266680000|2026-02-05 04:44:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1770266780000|2026-02-05 04:46:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1770266810000|2026-02-05 04:46:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770266820000|2026-02-05 04:47:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1770266840000|2026-02-05 04:47:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|12
1770266860000|2026-02-05 04:47:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1770266870000|2026-02-05 04:47:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1770266880000|2026-02-05 04:48:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1770266930000|2026-02-05 04:48:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770266960000|2026-02-05 04:49:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770266970000|2026-02-05 04:49:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|0
1770267000000|2026-02-05 04:50:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1770267040000|2026-02-05 04:50:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1770267100000|2026-02-05 04:51:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1770267160000|2026-02-05 04:52:40|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|0
1770267170000|2026-02-05 04:52:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770267310000|2026-02-05 04:55:10|||||||||1
1770267370000|2026-02-05 04:56:10|||||||||1
1770267380000|2026-02-05 04:56:20|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|1
1770267530000|2026-02-05 04:58:50|||||||||1
1770267620000|2026-02-05 05:00:20|||||||||6
1770267670000|2026-02-05 05:01:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1770267680000|2026-02-05 05:01:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1770267730000|2026-02-05 05:02:10|||||||||1
1770267740000|2026-02-05 05:02:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1770267880000|2026-02-05 05:04:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1770267990000|2026-02-05 05:06:30|||||||||1
1770268020000|2026-02-05 05:07:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1770268030000|2026-02-05 05:07:10|||||||||1
1770268070000|2026-02-05 05:07:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770268080000|2026-02-05 05:08:00|19.78|19.62|19.78|19.62|19.8|19.64|19.77|19.61|0
1770268090000|2026-02-05 05:08:10|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|1
1770268100000|2026-02-05 05:08:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1770268250000|2026-02-05 05:10:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|2
1770268350000|2026-02-05 05:12:30|||||||||2
1770268410000|2026-02-05 05:13:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1770268470000|2026-02-05 05:14:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770268480000|2026-02-05 05:14:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1770268500000|2026-02-05 05:15:00|||||||||1
1770268520000|2026-02-05 05:15:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1770268550000|2026-02-05 05:15:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1770268560000|2026-02-05 05:16:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|1
1770268610000|2026-02-05 05:16:50|||||||||1
1770268630000|2026-02-05 05:17:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1770268640000|2026-02-05 05:17:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|12
1770268680000|2026-02-05 05:18:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1770268720000|2026-02-05 05:18:40|||||||||3
1770268740000|2026-02-05 05:19:00|||||||||1
1770268750000|2026-02-05 05:19:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|7
1770268770000|2026-02-05 05:19:30|19.92|19.76|19.91|19.75|19.92|19.76|19.9|19.74|4
1770268780000|2026-02-05 05:19:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1770268800000|2026-02-05 05:20:00|||||||||1
1770268820000|2026-02-05 05:20:20|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|0
1770268830000|2026-02-05 05:20:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1770268840000|2026-02-05 05:20:40|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|6
1770268850000|2026-02-05 05:20:50|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|1
1770268860000|2026-02-05 05:21:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|4
1770268890000|2026-02-05 05:21:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1770268900000|2026-02-05 05:21:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1770268940000|2026-02-05 05:22:20|||||||||15
1770268950000|2026-02-05 05:22:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1770268980000|2026-02-05 05:23:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1770269010000|2026-02-05 05:23:30|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|0
1770269020000|2026-02-05 05:23:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770269030000|2026-02-05 05:23:50|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|1
1770269050000|2026-02-05 05:24:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|1
1770269110000|2026-02-05 05:25:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|4
1770269120000|2026-02-05 05:25:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|1
1770269140000|2026-02-05 05:25:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1770269220000|2026-02-05 05:27:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|1
1770269230000|2026-02-05 05:27:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1770269250000|2026-02-05 05:27:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1770269260000|2026-02-05 05:27:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1770269340000|2026-02-05 05:29:00|||||||||4
1770269450000|2026-02-05 05:30:50|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|10
1770269460000|2026-02-05 05:31:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1770269470000|2026-02-05 05:31:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1770269490000|2026-02-05 05:31:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|18
1770269500000|2026-02-05 05:31:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1770269550000|2026-02-05 05:32:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1770269560000|2026-02-05 05:32:40|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|0
1770269680000|2026-02-05 05:34:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|2
1770269740000|2026-02-05 05:35:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|24
1770269750000|2026-02-05 05:35:50|19.83|19.67|19.82|19.66|19.85|19.69|19.82|19.66|1
1770269760000|2026-02-05 05:36:00|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|0
1770269770000|2026-02-05 05:36:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1770269860000|2026-02-05 05:37:40|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|36
1770270000000|2026-02-05 05:40:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770270010000|2026-02-05 05:40:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770270030000|2026-02-05 05:40:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770270050000|2026-02-05 05:40:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770270060000|2026-02-05 05:41:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1770270250000|2026-02-05 05:44:10|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|1
1770270260000|2026-02-05 05:44:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|1
1770270270000|2026-02-05 05:44:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770270280000|2026-02-05 05:44:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1770270300000|2026-02-05 05:45:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|1
1770270320000|2026-02-05 05:45:20|19.8|19.64|19.78|19.62|19.8|19.64|19.77|19.61|5
1770270330000|2026-02-05 05:45:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770270440000|2026-02-05 05:47:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770270450000|2026-02-05 05:47:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770270520000|2026-02-05 05:48:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770270530000|2026-02-05 05:48:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1770270540000|2026-02-05 05:49:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770270560000|2026-02-05 05:49:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770270580000|2026-02-05 05:49:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1770270600000|2026-02-05 05:50:00|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|0
1770270730000|2026-02-05 05:52:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|18
1770270740000|2026-02-05 05:52:20|||||||||1
1770270750000|2026-02-05 05:52:30|19.84|19.68|19.84|19.68|19.85|19.69|19.82|19.66|1
1770270760000|2026-02-05 05:52:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770270850000|2026-02-05 05:54:10|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|37
1770270860000|2026-02-05 05:54:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1770270870000|2026-02-05 05:54:30|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|3
1770270880000|2026-02-05 05:54:40|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|0
1770270890000|2026-02-05 05:54:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1770270900000|2026-02-05 05:55:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|2
1770270910000|2026-02-05 05:55:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1770271260000|2026-02-05 06:01:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1770271270000|2026-02-05 06:01:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770271310000|2026-02-05 06:01:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770271330000|2026-02-05 06:02:10|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|14
1770271340000|2026-02-05 06:02:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1770271360000|2026-02-05 06:02:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770271390000|2026-02-05 06:03:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1770271400000|2026-02-05 06:03:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770271430000|2026-02-05 06:03:50|||||||||2
1770271440000|2026-02-05 06:04:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770271450000|2026-02-05 06:04:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|3
1770271460000|2026-02-05 06:04:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1770271470000|2026-02-05 06:04:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770271490000|2026-02-05 06:04:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1770271500000|2026-02-05 06:05:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1770271510000|2026-02-05 06:05:10|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|1
1770271520000|2026-02-05 06:05:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1770271530000|2026-02-05 06:05:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1770271540000|2026-02-05 06:05:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1770271550000|2026-02-05 06:05:50|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|1
1770271560000|2026-02-05 06:06:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1770271590000|2026-02-05 06:06:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1770271600000|2026-02-05 06:06:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1770271610000|2026-02-05 06:06:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770271620000|2026-02-05 06:07:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|12
1770271680000|2026-02-05 06:08:00|||||||||2
1770271730000|2026-02-05 06:08:50|||||||||5
1770271780000|2026-02-05 06:09:40|||||||||3
1770271840000|2026-02-05 06:10:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|30
1770271990000|2026-02-05 06:13:10|||||||||34
1770272030000|2026-02-05 06:13:50|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|3
1770272040000|2026-02-05 06:14:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1770272150000|2026-02-05 06:15:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|8
1770272160000|2026-02-05 06:16:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|2
1770272190000|2026-02-05 06:16:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1770272200000|2026-02-05 06:16:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1770272220000|2026-02-05 06:17:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770272230000|2026-02-05 06:17:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1770272370000|2026-02-05 06:19:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1770272390000|2026-02-05 06:19:50|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|6
1770272430000|2026-02-05 06:20:30|||||||||2
1770272450000|2026-02-05 06:20:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1770272470000|2026-02-05 06:21:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770272490000|2026-02-05 06:21:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|7
1770272520000|2026-02-05 06:22:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|0
1770272540000|2026-02-05 06:22:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1770272550000|2026-02-05 06:22:30|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|2
1770272570000|2026-02-05 06:22:50|||||||||1
1770272700000|2026-02-05 06:25:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770272710000|2026-02-05 06:25:10|19.79|19.63|19.79|19.63|19.8|19.64|19.78|19.62|2
1770272720000|2026-02-05 06:25:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1770272780000|2026-02-05 06:26:20|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|2
1770272840000|2026-02-05 06:27:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770272850000|2026-02-05 06:27:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770272930000|2026-02-05 06:28:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1770272950000|2026-02-05 06:29:10|||||||||1
1770273140000|2026-02-05 06:32:20|||||||||2
1770273180000|2026-02-05 06:33:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|3
1770273250000|2026-02-05 06:34:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1770273270000|2026-02-05 06:34:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1770273290000|2026-02-05 06:34:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1770273300000|2026-02-05 06:35:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1770273310000|2026-02-05 06:35:10|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|0
1770273320000|2026-02-05 06:35:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|0
1770273340000|2026-02-05 06:35:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1770273350000|2026-02-05 06:35:50|19.76|19.6|19.76|19.6|19.78|19.62|19.75|19.59|0
1770273360000|2026-02-05 06:36:00|19.75|19.59|19.76|19.6|19.78|19.62|19.75|19.59|1
1770273370000|2026-02-05 06:36:10|19.75|19.59|19.76|19.6|19.78|19.62|19.75|19.59|1
1770273380000|2026-02-05 06:36:20|19.78|19.62|19.76|19.6|19.78|19.62|19.75|19.59|0
1770273390000|2026-02-05 06:36:30|19.75|19.59|19.76|19.6|19.78|19.62|19.75|19.59|0
1770273400000|2026-02-05 06:36:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770273540000|2026-02-05 06:39:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770273550000|2026-02-05 06:39:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1770273560000|2026-02-05 06:39:20|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1770273580000|2026-02-05 06:39:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1770273840000|2026-02-05 06:44:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1770273860000|2026-02-05 06:44:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|44
1770273900000|2026-02-05 06:45:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1770273910000|2026-02-05 06:45:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770274010000|2026-02-05 06:46:50|||||||||1
1770274070000|2026-02-05 06:47:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770274080000|2026-02-05 06:48:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|3
1770274200000|2026-02-05 06:50:00|||||||||2
1770274620000|2026-02-05 06:57:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|67
1770274630000|2026-02-05 06:57:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|2
1770274640000|2026-02-05 06:57:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1770274650000|2026-02-05 06:57:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770274670000|2026-02-05 06:57:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770274740000|2026-02-05 06:59:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1770274750000|2026-02-05 06:59:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1770274760000|2026-02-05 06:59:20|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|5
1770274770000|2026-02-05 06:59:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1770274800000|2026-02-05 07:00:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|4
1770274830000|2026-02-05 07:00:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|14
1770274850000|2026-02-05 07:00:50|||||||||2
1770274860000|2026-02-05 07:01:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|42
1770274870000|2026-02-05 07:01:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1770274880000|2026-02-05 07:01:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1770274980000|2026-02-05 07:03:00|||||||||1
1770275010000|2026-02-05 07:03:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|35
1770275020000|2026-02-05 07:03:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1770275040000|2026-02-05 07:04:00|||||||||6
1770275070000|2026-02-05 07:04:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1770275080000|2026-02-05 07:04:40|||||||||2
1770275130000|2026-02-05 07:05:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1770275160000|2026-02-05 07:06:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1770275380000|2026-02-05 07:09:40|||||||||1
1770275400000|2026-02-05 07:10:00|||||||||1
1770275490000|2026-02-05 07:11:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|1
1770275560000|2026-02-05 07:12:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770275570000|2026-02-05 07:12:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1770275590000|2026-02-05 07:13:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|7
1770275600000|2026-02-05 07:13:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|1
1770275610000|2026-02-05 07:13:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1770275620000|2026-02-05 07:13:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770275630000|2026-02-05 07:13:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1770275800000|2026-02-05 07:16:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1770276020000|2026-02-05 07:20:20|||||||||1
1770276120000|2026-02-05 07:22:00|||||||||1
1770276150000|2026-02-05 07:22:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|71
1770276160000|2026-02-05 07:22:40|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1770276210000|2026-02-05 07:23:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|35
1770276260000|2026-02-05 07:24:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1770276270000|2026-02-05 07:24:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1770276290000|2026-02-05 07:24:50|||||||||2
1770276530000|2026-02-05 07:28:50|19.66|19.5|19.63|19.47|19.67|19.51|19.63|19.47|9
1770276580000|2026-02-05 07:29:40|||||||||1
1770276610000|2026-02-05 07:30:10|||||||||1
1770276620000|2026-02-05 07:30:20|||||||||1
1770276650000|2026-02-05 07:30:50|||||||||1
1770276670000|2026-02-05 07:31:10|||||||||1
1770276690000|2026-02-05 07:31:30|||||||||1
1770276710000|2026-02-05 07:31:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|2
1770276740000|2026-02-05 07:32:20|||||||||1
1770276800000|2026-02-05 07:33:20|||||||||1
1770276810000|2026-02-05 07:33:30|||||||||1
1770276820000|2026-02-05 07:33:40|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|17
1770276840000|2026-02-05 07:34:00|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|18
1770276850000|2026-02-05 07:34:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|1
1770276860000|2026-02-05 07:34:20|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|0
1770276900000|2026-02-05 07:35:00|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|10
1770277120000|2026-02-05 07:38:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|17
1770277140000|2026-02-05 07:39:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1770277150000|2026-02-05 07:39:10|||||||||2
1770277160000|2026-02-05 07:39:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770277180000|2026-02-05 07:39:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1770277230000|2026-02-05 07:40:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1770277240000|2026-02-05 07:40:40|||||||||10
1770277300000|2026-02-05 07:41:40|||||||||1
1770277310000|2026-02-05 07:41:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|2
1770277340000|2026-02-05 07:42:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1770277350000|2026-02-05 07:42:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1770277380000|2026-02-05 07:43:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1770277390000|2026-02-05 07:43:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1770277430000|2026-02-05 07:43:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1770277520000|2026-02-05 07:45:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1770277600000|2026-02-05 07:46:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1770277620000|2026-02-05 07:47:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1770277660000|2026-02-05 07:47:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|4
1770277680000|2026-02-05 07:48:00|||||||||2
1770277720000|2026-02-05 07:48:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|12
1770277770000|2026-02-05 07:49:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1770277790000|2026-02-05 07:49:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1770277800000|2026-02-05 07:50:00|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|1
1770277830000|2026-02-05 07:50:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1770277850000|2026-02-05 07:50:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1770277990000|2026-02-05 07:53:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1770278000000|2026-02-05 07:53:20|19.66|19.5|19.64|19.48|19.66|19.5|19.63|19.47|63
1770278010000|2026-02-05 07:53:30|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|0
1770278040000|2026-02-05 07:54:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770278050000|2026-02-05 07:54:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1770278100000|2026-02-05 07:55:00|||||||||1
1770278120000|2026-02-05 07:55:20|19.66|19.5|19.65|19.49|19.66|19.5|19.63|19.47|2
1770278130000|2026-02-05 07:55:30|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|1
1770278170000|2026-02-05 07:56:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1770278180000|2026-02-05 07:56:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1770278190000|2026-02-05 07:56:30|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|0
1770278200000|2026-02-05 07:56:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1770278210000|2026-02-05 07:56:50|||||||||1
1770278220000|2026-02-05 07:57:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1770278250000|2026-02-05 07:57:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1770278270000|2026-02-05 07:57:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1770278310000|2026-02-05 07:58:30|||||||||1
1770278330000|2026-02-05 07:58:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|5
1770278400000|2026-02-05 08:00:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|7
1770278410000|2026-02-05 08:00:10|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|3
1770278420000|2026-02-05 08:00:20|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|0
1770278430000|2026-02-05 08:00:30|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|2
1770278440000|2026-02-05 08:00:40|19.7|19.54|19.7|19.54|19.71|19.55|19.68|19.52|3
1770278450000|2026-02-05 08:00:50|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|2
1770278460000|2026-02-05 08:01:00|19.7|19.54|19.68|19.52|19.71|19.55|19.68|19.52|0
1770278470000|2026-02-05 08:01:10|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|0
1770278490000|2026-02-05 08:01:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|87
1770278500000|2026-02-05 08:01:40|||||||||2
1770278510000|2026-02-05 08:01:50|||||||||2
1770278530000|2026-02-05 08:02:10|19.65|19.49|19.66|19.5|19.66|19.5|19.63|19.47|15
1770278620000|2026-02-05 08:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1770278630000|2026-02-05 08:03:50|||||||||4
1770278640000|2026-02-05 08:04:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|2
1770278720000|2026-02-05 08:05:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1770278730000|2026-02-05 08:05:30|19.65|19.49|19.63|19.47|19.66|19.5|19.63|19.47|0
1770278740000|2026-02-05 08:05:40|19.65|19.49|19.65|19.49|19.66|19.5|19.63|19.47|1
1770278750000|2026-02-05 08:05:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|0
1770278760000|2026-02-05 08:06:00|19.65|19.49|19.63|19.47|19.66|19.5|19.63|19.47|1
1770278770000|2026-02-05 08:06:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1770278780000|2026-02-05 08:06:20|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|2
1770278790000|2026-02-05 08:06:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|1
1770278800000|2026-02-05 08:06:40|19.65|19.49|19.63|19.47|19.66|19.5|19.63|19.47|0
1770278810000|2026-02-05 08:06:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770278820000|2026-02-05 08:07:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1770278860000|2026-02-05 08:07:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1770278880000|2026-02-05 08:08:00|||||||||29
1770278940000|2026-02-05 08:09:00|||||||||5
1770278980000|2026-02-05 08:09:40|||||||||1
1770279000000|2026-02-05 08:10:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|1
1770279090000|2026-02-05 08:11:30|19.61|19.45|19.58|19.42|19.62|19.46|19.58|19.42|56
1770279100000|2026-02-05 08:11:40|||||||||1
1770279120000|2026-02-05 08:12:00|19.6|19.44|19.58|19.42|19.61|19.45|19.58|19.42|9
1770279170000|2026-02-05 08:12:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1770279180000|2026-02-05 08:13:00|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|48
1770279190000|2026-02-05 08:13:10|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|85
1770279230000|2026-02-05 08:13:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|28
1770279270000|2026-02-05 08:14:30|||||||||20
1770279300000|2026-02-05 08:15:00|||||||||8
1770279360000|2026-02-05 08:16:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|86
1770279370000|2026-02-05 08:16:10|||||||||12
1770279410000|2026-02-05 08:16:50|||||||||5
1770279460000|2026-02-05 08:17:40|||||||||1
1770279470000|2026-02-05 08:17:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770279480000|2026-02-05 08:18:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|60
1770279490000|2026-02-05 08:18:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770279550000|2026-02-05 08:19:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770279630000|2026-02-05 08:20:30|19.55|19.39|19.56|19.4|19.57|19.41|19.55|19.39|40
1770279660000|2026-02-05 08:21:00|||||||||2
1770279730000|2026-02-05 08:22:10|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|24
1770279740000|2026-02-05 08:22:20|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|54
1770279820000|2026-02-05 08:23:40|19.64|19.48|19.64|19.48|19.64|19.48|19.59|19.43|12
1770279830000|2026-02-05 08:23:50|19.62|19.46|19.62|19.46|19.64|19.48|19.61|19.45|1
1770279840000|2026-02-05 08:24:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1770279860000|2026-02-05 08:24:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770279900000|2026-02-05 08:25:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|9
1770279920000|2026-02-05 08:25:20|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|6
1770279930000|2026-02-05 08:25:30|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1770279940000|2026-02-05 08:25:40|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|1
1770279950000|2026-02-05 08:25:50|19.6|19.44|19.6|19.44|19.61|19.45|19.59|19.43|1
1770279960000|2026-02-05 08:26:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770279990000|2026-02-05 08:26:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1770280000000|2026-02-05 08:26:40|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|6
1770280010000|2026-02-05 08:26:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1770280020000|2026-02-05 08:27:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1770280030000|2026-02-05 08:27:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|203
1770280040000|2026-02-05 08:27:20|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|78
1770280050000|2026-02-05 08:27:30|||||||||2
1770280060000|2026-02-05 08:27:40|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|31
1770280070000|2026-02-05 08:27:50|||||||||1
1770280110000|2026-02-05 08:28:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1770280120000|2026-02-05 08:28:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1770280140000|2026-02-05 08:29:00|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|21
1770280150000|2026-02-05 08:29:10|||||||||1
1770280160000|2026-02-05 08:29:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770280170000|2026-02-05 08:29:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1770280180000|2026-02-05 08:29:40|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|42
1770280210000|2026-02-05 08:30:10|||||||||27
1770280220000|2026-02-05 08:30:20|||||||||1
1770280240000|2026-02-05 08:30:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|20
1770280260000|2026-02-05 08:31:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|9
1770280280000|2026-02-05 08:31:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1770280300000|2026-02-05 08:31:40|||||||||2
1770280320000|2026-02-05 08:32:00|19.71|19.55|19.7|19.54|19.71|19.55|19.69|19.53|2
1770280330000|2026-02-05 08:32:10|19.71|19.55|19.7|19.54|19.71|19.55|19.69|19.53|5
1770280340000|2026-02-05 08:32:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1770280420000|2026-02-05 08:33:40|||||||||1
1770280450000|2026-02-05 08:34:10|19.73|19.57|19.72|19.56|19.73|19.57|19.71|19.55|18
1770280460000|2026-02-05 08:34:20|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|0
1770280480000|2026-02-05 08:34:40|19.72|19.56|19.74|19.58|19.76|19.6|19.72|19.56|0
1770280490000|2026-02-05 08:34:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770280510000|2026-02-05 08:35:10|||||||||2
1770280520000|2026-02-05 08:35:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1770280530000|2026-02-05 08:35:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|28
1770280540000|2026-02-05 08:35:40|||||||||1
1770280550000|2026-02-05 08:35:50|19.76|19.6|19.77|19.61|19.78|19.62|19.76|19.6|6
1770280560000|2026-02-05 08:36:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770280590000|2026-02-05 08:36:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770280610000|2026-02-05 08:36:50|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|14
1770280620000|2026-02-05 08:37:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|4
1770280640000|2026-02-05 08:37:20|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|2
1770280650000|2026-02-05 08:37:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770280660000|2026-02-05 08:37:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1770280670000|2026-02-05 08:37:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770280680000|2026-02-05 08:38:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1770280690000|2026-02-05 08:38:10|||||||||1
1770280710000|2026-02-05 08:38:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1770280720000|2026-02-05 08:38:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1770280760000|2026-02-05 08:39:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770280770000|2026-02-05 08:39:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770280800000|2026-02-05 08:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1770280820000|2026-02-05 08:40:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1770280830000|2026-02-05 08:40:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770280840000|2026-02-05 08:40:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|2
1770280870000|2026-02-05 08:41:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1770280880000|2026-02-05 08:41:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1770280920000|2026-02-05 08:42:00|||||||||1
1770281010000|2026-02-05 08:43:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1770281020000|2026-02-05 08:43:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1770281040000|2026-02-05 08:44:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1770281090000|2026-02-05 08:44:50|||||||||2
1770281130000|2026-02-05 08:45:30|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|5
1770281140000|2026-02-05 08:45:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|4
1770281200000|2026-02-05 08:46:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|5
1770281210000|2026-02-05 08:46:50|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|5
1770281230000|2026-02-05 08:47:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770281250000|2026-02-05 08:47:30|||||||||1
1770281320000|2026-02-05 08:48:40|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|12
1770281340000|2026-02-05 08:49:00|||||||||1
1770281350000|2026-02-05 08:49:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|10
1770281380000|2026-02-05 08:49:40|||||||||1
1770281410000|2026-02-05 08:50:10|||||||||2
1770281420000|2026-02-05 08:50:20|||||||||1
1770281430000|2026-02-05 08:50:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|6
1770281440000|2026-02-05 08:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1770281510000|2026-02-05 08:51:50|||||||||1
1770281530000|2026-02-05 08:52:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|6
1770281540000|2026-02-05 08:52:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1770281550000|2026-02-05 08:52:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|3
1770281610000|2026-02-05 08:53:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1770281620000|2026-02-05 08:53:40|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|10
1770281630000|2026-02-05 08:53:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|23
1770281640000|2026-02-05 08:54:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1770281650000|2026-02-05 08:54:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1770281660000|2026-02-05 08:54:20|||||||||3
1770281670000|2026-02-05 08:54:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1770281680000|2026-02-05 08:54:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1770281690000|2026-02-05 08:54:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|5
1770281720000|2026-02-05 08:55:20|||||||||1
1770281730000|2026-02-05 08:55:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|3
1770281740000|2026-02-05 08:55:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1770281790000|2026-02-05 08:56:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|78
1770281800000|2026-02-05 08:56:40|||||||||2
1770281810000|2026-02-05 08:56:50|||||||||1
1770281830000|2026-02-05 08:57:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|13
1770281840000|2026-02-05 08:57:20|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1770281850000|2026-02-05 08:57:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1770281860000|2026-02-05 08:57:40|||||||||1
1770281870000|2026-02-05 08:57:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1770281890000|2026-02-05 08:58:10|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|12
1770281900000|2026-02-05 08:58:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1770281910000|2026-02-05 08:58:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1770281920000|2026-02-05 08:58:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|33
1770281940000|2026-02-05 08:59:00|||||||||1
1770281970000|2026-02-05 08:59:30|||||||||1
1770281980000|2026-02-05 08:59:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|43
1770281990000|2026-02-05 08:59:50|||||||||5
1770282000000|2026-02-05 09:00:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|12
1770282010000|2026-02-05 09:00:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1770282020000|2026-02-05 09:00:20|||||||||5
1770282030000|2026-02-05 09:00:30|||||||||2
1770282070000|2026-02-05 09:01:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1770282090000|2026-02-05 09:01:30|||||||||1
1770282120000|2026-02-05 09:02:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1770282130000|2026-02-05 09:02:10|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|0
1770282140000|2026-02-05 09:02:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1770282150000|2026-02-05 09:02:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1770282170000|2026-02-05 09:02:50|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|5
1770282180000|2026-02-05 09:03:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1770282190000|2026-02-05 09:03:10|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|1
1770282200000|2026-02-05 09:03:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1770282220000|2026-02-05 09:03:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1770282270000|2026-02-05 09:04:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1770282290000|2026-02-05 09:04:50|||||||||1
1770282300000|2026-02-05 09:05:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|3
1770282310000|2026-02-05 09:05:10|||||||||6
1770282330000|2026-02-05 09:05:30|||||||||6
1770282370000|2026-02-05 09:06:10|||||||||5
1770282380000|2026-02-05 09:06:20|||||||||1
1770282430000|2026-02-05 09:07:10|||||||||1
1770282460000|2026-02-05 09:07:40|||||||||2
1770282480000|2026-02-05 09:08:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1770282500000|2026-02-05 09:08:20|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|16
1770282510000|2026-02-05 09:08:30|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|1
1770282540000|2026-02-05 09:09:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|4
1770282550000|2026-02-05 09:09:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1770282560000|2026-02-05 09:09:20|||||||||2
1770282570000|2026-02-05 09:09:30|||||||||2
1770282580000|2026-02-05 09:09:40|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|7
1770282590000|2026-02-05 09:09:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|2
1770282600000|2026-02-05 09:10:00|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|0
1770282610000|2026-02-05 09:10:10|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|4
1770282640000|2026-02-05 09:10:40|||||||||2
1770282700000|2026-02-05 09:11:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1770282710000|2026-02-05 09:11:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1770282750000|2026-02-05 09:12:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1770282760000|2026-02-05 09:12:40|||||||||4
1770282770000|2026-02-05 09:12:50|||||||||1
1770282860000|2026-02-05 09:14:20|||||||||1
1770282900000|2026-02-05 09:15:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|2
1770282920000|2026-02-05 09:15:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1770282930000|2026-02-05 09:15:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1770282940000|2026-02-05 09:15:40|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|1
1770282950000|2026-02-05 09:15:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|2
1770282970000|2026-02-05 09:16:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1770282980000|2026-02-05 09:16:20|||||||||2
1770282990000|2026-02-05 09:16:30|||||||||1
1770283000000|2026-02-05 09:16:40|||||||||1
1770283040000|2026-02-05 09:17:20|||||||||1
1770283050000|2026-02-05 09:17:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1770283080000|2026-02-05 09:18:00|||||||||2
1770283110000|2026-02-05 09:18:30|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|2
1770283160000|2026-02-05 09:19:20|||||||||1
1770283190000|2026-02-05 09:19:50|||||||||1
1770283200000|2026-02-05 09:20:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1770283220000|2026-02-05 09:20:20|19.93|19.77|19.91|19.75|19.93|19.77|19.9|19.74|21
1770283230000|2026-02-05 09:20:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1770283250000|2026-02-05 09:20:50|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|4
1770283260000|2026-02-05 09:21:00|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|1
1770283270000|2026-02-05 09:21:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1770283280000|2026-02-05 09:21:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|0
1770283380000|2026-02-05 09:23:00|||||||||1
1770283410000|2026-02-05 09:23:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1770283420000|2026-02-05 09:23:40|||||||||1
1770283430000|2026-02-05 09:23:50|||||||||1
1770283460000|2026-02-05 09:24:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1770283480000|2026-02-05 09:24:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|0
1770283500000|2026-02-05 09:25:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1770283530000|2026-02-05 09:25:30|||||||||25
1770283540000|2026-02-05 09:25:40|||||||||1
1770283570000|2026-02-05 09:26:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|22
1770283620000|2026-02-05 09:27:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|8
1770283660000|2026-02-05 09:27:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1770283690000|2026-02-05 09:28:10|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|2
1770283700000|2026-02-05 09:28:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|2
1770283720000|2026-02-05 09:28:40|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|1
1770283730000|2026-02-05 09:28:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1770283840000|2026-02-05 09:30:40|||||||||2
1770283850000|2026-02-05 09:30:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|80
1770283860000|2026-02-05 09:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1770283870000|2026-02-05 09:31:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1770283880000|2026-02-05 09:31:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1770283900000|2026-02-05 09:31:40|||||||||40
1770283910000|2026-02-05 09:31:50|||||||||1
1770283920000|2026-02-05 09:32:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1770283940000|2026-02-05 09:32:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1770284020000|2026-02-05 09:33:40|||||||||2
1770284040000|2026-02-05 09:34:00|||||||||1
1770284070000|2026-02-05 09:34:30|||||||||1
1770284120000|2026-02-05 09:35:20|19.72|19.56|19.74|19.58|19.76|19.6|19.72|19.56|2
1770284130000|2026-02-05 09:35:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|0
1770284140000|2026-02-05 09:35:40|||||||||1
1770284160000|2026-02-05 09:36:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1770284170000|2026-02-05 09:36:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1770284190000|2026-02-05 09:36:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1770284200000|2026-02-05 09:36:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770284210000|2026-02-05 09:36:50|||||||||1
1770284220000|2026-02-05 09:37:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1770284230000|2026-02-05 09:37:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|52
1770284240000|2026-02-05 09:37:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|2
1770284250000|2026-02-05 09:37:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1770284280000|2026-02-05 09:38:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|2
1770284290000|2026-02-05 09:38:10|19.76|19.6|19.77|19.61|19.78|19.62|19.76|19.6|3
1770284300000|2026-02-05 09:38:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1770284310000|2026-02-05 09:38:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1770284320000|2026-02-05 09:38:40|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|2
1770284330000|2026-02-05 09:38:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1770284340000|2026-02-05 09:39:00|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|0
1770284350000|2026-02-05 09:39:10|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|0
1770284400000|2026-02-05 09:40:00|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|3
1770284410000|2026-02-05 09:40:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1770284420000|2026-02-05 09:40:20|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|0
1770284430000|2026-02-05 09:40:30|||||||||1
1770284550000|2026-02-05 09:42:30|||||||||1
1770284590000|2026-02-05 09:43:10|19.79|19.63|19.79|19.63|19.81|19.65|19.78|19.62|0
1770284600000|2026-02-05 09:43:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1770284610000|2026-02-05 09:43:30|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|11
1770284640000|2026-02-05 09:44:00|||||||||2
1770284660000|2026-02-05 09:44:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770284670000|2026-02-05 09:44:30|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1770284680000|2026-02-05 09:44:40|||||||||1
1770284740000|2026-02-05 09:45:40|||||||||1
1770284750000|2026-02-05 09:45:50|||||||||6
1770284790000|2026-02-05 09:46:30|||||||||2
1770284810000|2026-02-05 09:46:50|||||||||1
1770284860000|2026-02-05 09:47:40|||||||||1
1770284900000|2026-02-05 09:48:20|||||||||1
1770284930000|2026-02-05 09:48:50|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|7
1770284950000|2026-02-05 09:49:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1770284960000|2026-02-05 09:49:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1770284980000|2026-02-05 09:49:40|||||||||1
1770285000000|2026-02-05 09:50:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770285100000|2026-02-05 09:51:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1770285110000|2026-02-05 09:51:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|2
1770285120000|2026-02-05 09:52:00|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|3
1770285130000|2026-02-05 09:52:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1770285140000|2026-02-05 09:52:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1770285150000|2026-02-05 09:52:30|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|0
1770285260000|2026-02-05 09:54:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1770285290000|2026-02-05 09:54:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1770285310000|2026-02-05 09:55:10|||||||||3
1770285360000|2026-02-05 09:56:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770285390000|2026-02-05 09:56:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1770285400000|2026-02-05 09:56:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1770285410000|2026-02-05 09:56:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770285420000|2026-02-05 09:57:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770285430000|2026-02-05 09:57:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770285450000|2026-02-05 09:57:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1770285480000|2026-02-05 09:58:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770285490000|2026-02-05 09:58:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1770285500000|2026-02-05 09:58:20|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|0
1770285510000|2026-02-05 09:58:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1770285580000|2026-02-05 09:59:40|||||||||1
1770285670000|2026-02-05 10:01:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|0
1770285760000|2026-02-05 10:02:40|||||||||5
1770285870000|2026-02-05 10:04:30|||||||||1
1770285960000|2026-02-05 10:06:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|12
1770285970000|2026-02-05 10:06:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1770285980000|2026-02-05 10:06:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770286000000|2026-02-05 10:06:40|||||||||2
1770286040000|2026-02-05 10:07:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1770286050000|2026-02-05 10:07:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770286060000|2026-02-05 10:07:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|2
1770286080000|2026-02-05 10:08:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|5
1770286090000|2026-02-05 10:08:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770286110000|2026-02-05 10:08:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1770286120000|2026-02-05 10:08:40|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|2
1770286200000|2026-02-05 10:10:00|||||||||1
1770286210000|2026-02-05 10:10:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1770286280000|2026-02-05 10:11:20|||||||||3
1770286340000|2026-02-05 10:12:20|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|52
1770286350000|2026-02-05 10:12:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1770286360000|2026-02-05 10:12:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770286370000|2026-02-05 10:12:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770286390000|2026-02-05 10:13:10|||||||||1
1770286400000|2026-02-05 10:13:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1770286410000|2026-02-05 10:13:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1770286430000|2026-02-05 10:13:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|9
1770286460000|2026-02-05 10:14:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|22
1770286470000|2026-02-05 10:14:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|16
1770286480000|2026-02-05 10:14:40|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|7
1770286490000|2026-02-05 10:14:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770286500000|2026-02-05 10:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1770286510000|2026-02-05 10:15:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770286550000|2026-02-05 10:15:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770286560000|2026-02-05 10:16:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|0
1770286740000|2026-02-05 10:19:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|6
1770286750000|2026-02-05 10:19:10|||||||||32
1770286760000|2026-02-05 10:19:20|||||||||1
1770286780000|2026-02-05 10:19:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|8
1770286790000|2026-02-05 10:19:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|1
1770286800000|2026-02-05 10:20:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770286830000|2026-02-05 10:20:30|19.7|19.54|19.7|19.54|19.71|19.55|19.69|19.53|0
1770286840000|2026-02-05 10:20:40|19.71|19.55|19.7|19.54|19.71|19.55|19.69|19.53|2
1770286850000|2026-02-05 10:20:50|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|2
1770286860000|2026-02-05 10:21:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770286870000|2026-02-05 10:21:10|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|9
1770286950000|2026-02-05 10:22:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1770287070000|2026-02-05 10:24:30|||||||||1
1770287080000|2026-02-05 10:24:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770287090000|2026-02-05 10:24:50|||||||||1
1770287100000|2026-02-05 10:25:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1770287110000|2026-02-05 10:25:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770287120000|2026-02-05 10:25:20|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|6
1770287130000|2026-02-05 10:25:30|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|1
1770287140000|2026-02-05 10:25:40|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|2
1770287150000|2026-02-05 10:25:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1770287290000|2026-02-05 10:28:10|||||||||1
1770287380000|2026-02-05 10:29:40|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|2
1770287390000|2026-02-05 10:29:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1770287410000|2026-02-05 10:30:10|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|2
1770287420000|2026-02-05 10:30:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1770287430000|2026-02-05 10:30:30|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|1
1770287440000|2026-02-05 10:30:40|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|2
1770287450000|2026-02-05 10:30:50|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|2
1770287460000|2026-02-05 10:31:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770287480000|2026-02-05 10:31:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1770287490000|2026-02-05 10:31:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1770287510000|2026-02-05 10:31:50|||||||||2
1770287590000|2026-02-05 10:33:10|||||||||8
1770287610000|2026-02-05 10:33:30|19.74|19.58|19.76|19.6|19.76|19.6|19.71|19.55|17
1770287620000|2026-02-05 10:33:40|||||||||1
1770287780000|2026-02-05 10:36:20|||||||||1
1770287790000|2026-02-05 10:36:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1770287830000|2026-02-05 10:37:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1770287840000|2026-02-05 10:37:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1770287850000|2026-02-05 10:37:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1770287860000|2026-02-05 10:37:40|||||||||7
1770287880000|2026-02-05 10:38:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|2
1770287890000|2026-02-05 10:38:10|||||||||1
1770287900000|2026-02-05 10:38:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|6
1770287910000|2026-02-05 10:38:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770287930000|2026-02-05 10:38:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|1
1770287940000|2026-02-05 10:39:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1770287950000|2026-02-05 10:39:10|||||||||14
1770288010000|2026-02-05 10:40:10|||||||||3
1770288040000|2026-02-05 10:40:40|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|6
1770288050000|2026-02-05 10:40:50|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|1
1770288120000|2026-02-05 10:42:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770288180000|2026-02-05 10:43:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1770288200000|2026-02-05 10:43:20|||||||||12
1770288220000|2026-02-05 10:43:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|22
1770288260000|2026-02-05 10:44:20|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|6
1770288270000|2026-02-05 10:44:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1770288280000|2026-02-05 10:44:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1770288410000|2026-02-05 10:46:50|19.82|19.66|19.78|19.62|19.83|19.67|19.78|19.62|4
1770288420000|2026-02-05 10:47:00|||||||||1
1770288480000|2026-02-05 10:48:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1770288490000|2026-02-05 10:48:10|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|2
1770288500000|2026-02-05 10:48:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770288660000|2026-02-05 10:51:00|||||||||3
1770288670000|2026-02-05 10:51:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1770288700000|2026-02-05 10:51:40|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|5
1770288710000|2026-02-05 10:51:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1770288720000|2026-02-05 10:52:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1770288730000|2026-02-05 10:52:10|||||||||1
1770288750000|2026-02-05 10:52:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1770288780000|2026-02-05 10:53:00|||||||||4
1770288880000|2026-02-05 10:54:40|19.79|19.63|19.8|19.64|19.81|19.65|19.79|19.63|4
1770288890000|2026-02-05 10:54:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|2
1770288910000|2026-02-05 10:55:10|19.8|19.64|19.79|19.63|19.8|19.64|19.78|19.62|0
1770288920000|2026-02-05 10:55:20|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|7
1770288930000|2026-02-05 10:55:30|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|0
1770288950000|2026-02-05 10:55:50|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|0
1770288960000|2026-02-05 10:56:00|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|0
1770289050000|2026-02-05 10:57:30|||||||||2
1770289080000|2026-02-05 10:58:00|||||||||3
1770289100000|2026-02-05 10:58:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|1
1770289110000|2026-02-05 10:58:30|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|0
1770289120000|2026-02-05 10:58:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1770289130000|2026-02-05 10:58:50|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|1
1770289150000|2026-02-05 10:59:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1770289160000|2026-02-05 10:59:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770289200000|2026-02-05 11:00:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770289260000|2026-02-05 11:01:00|||||||||1
1770289280000|2026-02-05 11:01:20|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1770289290000|2026-02-05 11:01:30|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1770289300000|2026-02-05 11:01:40|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|1
1770289310000|2026-02-05 11:01:50|19.82|19.66|19.83|19.67|19.83|19.67|19.81|19.65|0
1770289320000|2026-02-05 11:02:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1770289400000|2026-02-05 11:03:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1770289450000|2026-02-05 11:04:10|19.83|19.67|19.84|19.68|19.85|19.69|19.83|19.67|5
1770289460000|2026-02-05 11:04:20|19.85|19.69|19.84|19.68|19.85|19.69|19.83|19.67|4
1770289470000|2026-02-05 11:04:30|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|0
1770289480000|2026-02-05 11:04:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1770289530000|2026-02-05 11:05:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770289540000|2026-02-05 11:05:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1770289590000|2026-02-05 11:06:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1770289610000|2026-02-05 11:06:50|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|1
1770289780000|2026-02-05 11:09:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|23
1770289790000|2026-02-05 11:09:50|||||||||1
1770289800000|2026-02-05 11:10:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|44
1770289860000|2026-02-05 11:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1770289870000|2026-02-05 11:11:10|19.77|19.61|19.77|19.61|19.78|19.62|19.76|19.6|5
1770289880000|2026-02-05 11:11:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1770289950000|2026-02-05 11:12:30|||||||||1
1770290020000|2026-02-05 11:13:40|||||||||1
1770290060000|2026-02-05 11:14:20|||||||||1
1770290070000|2026-02-05 11:14:30|||||||||1
1770290100000|2026-02-05 11:15:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1770290110000|2026-02-05 11:15:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1770290120000|2026-02-05 11:15:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1770290130000|2026-02-05 11:15:30|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|7
1770290140000|2026-02-05 11:15:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770290150000|2026-02-05 11:15:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770290160000|2026-02-05 11:16:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1770290200000|2026-02-05 11:16:40|||||||||3
1770290240000|2026-02-05 11:17:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|21
1770290350000|2026-02-05 11:19:10|||||||||2
1770290370000|2026-02-05 11:19:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1770290410000|2026-02-05 11:20:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1770290420000|2026-02-05 11:20:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1770290440000|2026-02-05 11:20:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|27
1770290450000|2026-02-05 11:20:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770290490000|2026-02-05 11:21:30|||||||||33
1770290510000|2026-02-05 11:21:50|||||||||1
1770290570000|2026-02-05 11:22:50|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|4
1770290590000|2026-02-05 11:23:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1770290610000|2026-02-05 11:23:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1770290620000|2026-02-05 11:23:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1770290650000|2026-02-05 11:24:10|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1770290660000|2026-02-05 11:24:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|16
1770290670000|2026-02-05 11:24:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|0
1770290690000|2026-02-05 11:24:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1770290710000|2026-02-05 11:25:10|||||||||1
1770290770000|2026-02-05 11:26:10|||||||||1
1770290790000|2026-02-05 11:26:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1770290810000|2026-02-05 11:26:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1770290820000|2026-02-05 11:27:00|19.7|19.54|19.71|19.55|19.71|19.55|19.69|19.53|3
1770290840000|2026-02-05 11:27:20|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|32
1770290850000|2026-02-05 11:27:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1770290860000|2026-02-05 11:27:40|19.72|19.56|19.76|19.6|19.76|19.6|19.71|19.55|10
1770290970000|2026-02-05 11:29:30|||||||||12
1770291040000|2026-02-05 11:30:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|19
1770291060000|2026-02-05 11:31:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1770291070000|2026-02-05 11:31:10|||||||||1
1770291140000|2026-02-05 11:32:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|30
1770291170000|2026-02-05 11:32:50|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|11
1770291180000|2026-02-05 11:33:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|3
1770291190000|2026-02-05 11:33:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1770291210000|2026-02-05 11:33:30|||||||||1
1770291220000|2026-02-05 11:33:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1770291230000|2026-02-05 11:33:50|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|1
1770291250000|2026-02-05 11:34:10|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|21
1770291270000|2026-02-05 11:34:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1770291280000|2026-02-05 11:34:40|||||||||1
1770291290000|2026-02-05 11:34:50|||||||||1
1770291310000|2026-02-05 11:35:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770291320000|2026-02-05 11:35:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|2
1770291330000|2026-02-05 11:35:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1770291340000|2026-02-05 11:35:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1770291360000|2026-02-05 11:36:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|54
1770291370000|2026-02-05 11:36:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1770291410000|2026-02-05 11:36:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1770291420000|2026-02-05 11:37:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1770291430000|2026-02-05 11:37:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|2
1770291500000|2026-02-05 11:38:20|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|28
1770291510000|2026-02-05 11:38:30|19.77|19.61|19.77|19.61|19.78|19.62|19.76|19.6|1
1770291520000|2026-02-05 11:38:40|19.78|19.62|19.81|19.65|19.81|19.65|19.77|19.61|1
1770291530000|2026-02-05 11:38:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1770291540000|2026-02-05 11:39:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1770291600000|2026-02-05 11:40:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1770291610000|2026-02-05 11:40:10|||||||||1
1770291620000|2026-02-05 11:40:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1770291630000|2026-02-05 11:40:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770291640000|2026-02-05 11:40:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|2
1770291660000|2026-02-05 11:41:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|4
1770291670000|2026-02-05 11:41:10|||||||||1
1770291700000|2026-02-05 11:41:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1770291710000|2026-02-05 11:41:50|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|0
1770291720000|2026-02-05 11:42:00|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|0
1770291770000|2026-02-05 11:42:50|||||||||5
1770291790000|2026-02-05 11:43:10|||||||||4
1770291810000|2026-02-05 11:43:30|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|1
1770291820000|2026-02-05 11:43:40|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1770291830000|2026-02-05 11:43:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1770291840000|2026-02-05 11:44:00|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|4
1770291860000|2026-02-05 11:44:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1770291900000|2026-02-05 11:45:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1770291960000|2026-02-05 11:46:00|||||||||1
1770291970000|2026-02-05 11:46:10|||||||||1
1770291990000|2026-02-05 11:46:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|1
1770292000000|2026-02-05 11:46:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1770292010000|2026-02-05 11:46:50|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|10
1770292020000|2026-02-05 11:47:00|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|1
1770292030000|2026-02-05 11:47:10|||||||||5
1770292040000|2026-02-05 11:47:20|||||||||1
1770292140000|2026-02-05 11:49:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|8
1770292150000|2026-02-05 11:49:10|||||||||1
1770292190000|2026-02-05 11:49:50|||||||||3
1770292200000|2026-02-05 11:50:00|||||||||2
1770292220000|2026-02-05 11:50:20|||||||||1
1770292230000|2026-02-05 11:50:30|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|1
1770292320000|2026-02-05 11:52:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|70
1770292410000|2026-02-05 11:53:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|55
1770292420000|2026-02-05 11:53:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|57
1770292430000|2026-02-05 11:53:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1770292440000|2026-02-05 11:54:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1770292450000|2026-02-05 11:54:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|3
1770292460000|2026-02-05 11:54:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|3
1770292470000|2026-02-05 11:54:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1770292520000|2026-02-05 11:55:20|||||||||1
1770292530000|2026-02-05 11:55:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|1
1770292540000|2026-02-05 11:55:40|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|0
1770292550000|2026-02-05 11:55:50|||||||||2
1770292560000|2026-02-05 11:56:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|4
1770292570000|2026-02-05 11:56:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|1
1770292580000|2026-02-05 11:56:20|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|2
1770292600000|2026-02-05 11:56:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1770292620000|2026-02-05 11:57:00|||||||||2
1770292680000|2026-02-05 11:58:00|||||||||2
1770292740000|2026-02-05 11:59:00|||||||||1
1770292750000|2026-02-05 11:59:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1770292770000|2026-02-05 11:59:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770292800000|2026-02-05 12:00:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|34
1770292830000|2026-02-05 12:00:30|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|6
1770292840000|2026-02-05 12:00:40|||||||||1
1770292860000|2026-02-05 12:01:00|||||||||6
1770292870000|2026-02-05 12:01:10|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|11
1770292880000|2026-02-05 12:01:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1770292890000|2026-02-05 12:01:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1770292900000|2026-02-05 12:01:40|||||||||3
1770292910000|2026-02-05 12:01:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|118
1770292920000|2026-02-05 12:02:00|||||||||1
1770292940000|2026-02-05 12:02:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1770292950000|2026-02-05 12:02:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1770293000000|2026-02-05 12:03:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|13
1770293020000|2026-02-05 12:03:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|15
1770293070000|2026-02-05 12:04:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1770293080000|2026-02-05 12:04:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1770293090000|2026-02-05 12:04:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770293100000|2026-02-05 12:05:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1770293120000|2026-02-05 12:05:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1770293140000|2026-02-05 12:05:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770293150000|2026-02-05 12:05:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|2
1770293170000|2026-02-05 12:06:10|||||||||9
1770293180000|2026-02-05 12:06:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1770293190000|2026-02-05 12:06:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1770293200000|2026-02-05 12:06:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1770293230000|2026-02-05 12:07:10|||||||||1
1770293250000|2026-02-05 12:07:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|2
1770293260000|2026-02-05 12:07:40|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|0
1770293290000|2026-02-05 12:08:10|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|28
1770293300000|2026-02-05 12:08:20|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|6
1770293310000|2026-02-05 12:08:30|||||||||2
1770293330000|2026-02-05 12:08:50|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|7
1770293340000|2026-02-05 12:09:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1770293350000|2026-02-05 12:09:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|0
1770293360000|2026-02-05 12:09:20|19.8|19.64|19.79|19.63|19.8|19.64|19.77|19.61|0
1770293370000|2026-02-05 12:09:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1770293380000|2026-02-05 12:09:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1770293390000|2026-02-05 12:09:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1770293400000|2026-02-05 12:10:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|0
1770293430000|2026-02-05 12:10:30|19.77|19.61|19.77|19.61|19.78|19.62|19.76|19.6|3
1770293440000|2026-02-05 12:10:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1770293450000|2026-02-05 12:10:50|||||||||3
1770293490000|2026-02-05 12:11:30|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|12
1770293550000|2026-02-05 12:12:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|1
1770293560000|2026-02-05 12:12:40|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|2
1770293570000|2026-02-05 12:12:50|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|3
1770293580000|2026-02-05 12:13:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1770293700000|2026-02-05 12:15:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1770293710000|2026-02-05 12:15:10|19.75|19.59|19.72|19.56|19.76|19.6|19.71|19.55|8
1770293720000|2026-02-05 12:15:20|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|1
1770293750000|2026-02-05 12:15:50|||||||||1
1770293760000|2026-02-05 12:16:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1770293770000|2026-02-05 12:16:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1770293780000|2026-02-05 12:16:20|19.76|19.6|19.76|19.6|19.76|19.6|19.72|19.56|27
1770293790000|2026-02-05 12:16:30|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1770293800000|2026-02-05 12:16:40|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|1
1770293840000|2026-02-05 12:17:20|||||||||5
1770293850000|2026-02-05 12:17:30|||||||||1
1770293880000|2026-02-05 12:18:00|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|1
1770293890000|2026-02-05 12:18:10|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|4
1770293900000|2026-02-05 12:18:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1770293910000|2026-02-05 12:18:30|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|2
1770293920000|2026-02-05 12:18:40|||||||||11
1770293940000|2026-02-05 12:19:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|4
1770293950000|2026-02-05 12:19:10|||||||||20
1770293970000|2026-02-05 12:19:30|||||||||1
1770293990000|2026-02-05 12:19:50|||||||||1
1770294010000|2026-02-05 12:20:10|||||||||19
1770294030000|2026-02-05 12:20:30|19.88|19.72|19.84|19.68|19.88|19.72|19.83|19.67|2
1770294040000|2026-02-05 12:20:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1770294050000|2026-02-05 12:20:50|||||||||1
1770294060000|2026-02-05 12:21:00|||||||||18
1770294070000|2026-02-05 12:21:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|17
1770294080000|2026-02-05 12:21:20|||||||||15
1770294120000|2026-02-05 12:22:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|29
1770294130000|2026-02-05 12:22:10|19.9|19.74|19.92|19.76|19.93|19.77|19.89|19.73|2
1770294140000|2026-02-05 12:22:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|21
1770294150000|2026-02-05 12:22:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|34
1770294160000|2026-02-05 12:22:40|||||||||1
1770294200000|2026-02-05 12:23:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1770294210000|2026-02-05 12:23:30|19.94|19.78|19.95|19.79|19.97|19.81|19.94|19.78|14
1770294220000|2026-02-05 12:23:40|19.97|19.81|20|19.84|20|19.84|19.95|19.79|39
1770294230000|2026-02-05 12:23:50|||||||||14
1770294240000|2026-02-05 12:24:00|19.98|19.82|19.99|19.83|19.99|19.83|19.95|19.79|13
1770294250000|2026-02-05 12:24:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|9
1770294260000|2026-02-05 12:24:20|||||||||1
1770294270000|2026-02-05 12:24:30|||||||||4
1770294280000|2026-02-05 12:24:40|||||||||7
1770294290000|2026-02-05 12:24:50|20.02|19.86|20.02|19.86|20.04|19.88|20|19.84|30
1770294300000|2026-02-05 12:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|17
1770294310000|2026-02-05 12:25:10|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|21
1770294320000|2026-02-05 12:25:20|20.05|19.89|20.01|19.85|20.05|19.89|20|19.84|20
1770294330000|2026-02-05 12:25:30|20|19.84|20|19.84|20.01|19.85|20|19.84|11
1770294340000|2026-02-05 12:25:40|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|71
1770294350000|2026-02-05 12:25:50|20|19.84|20.01|19.85|20.02|19.86|20|19.84|26
1770294360000|2026-02-05 12:26:00|20|19.84|20|19.84|20.02|19.86|20|19.84|0
1770294390000|2026-02-05 12:26:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|4
1770294400000|2026-02-05 12:26:40|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|15
1770294410000|2026-02-05 12:26:50|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|0
1770294420000|2026-02-05 12:27:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|17
1770294430000|2026-02-05 12:27:10|20.04|19.88|20|19.84|20.05|19.89|20|19.84|3
1770294440000|2026-02-05 12:27:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|5
1770294450000|2026-02-05 12:27:30|20.01|19.85|20|19.84|20.02|19.86|20|19.84|4
1770294460000|2026-02-05 12:27:40|20.01|19.85|20.01|19.85|20.02|19.86|20|19.84|5
1770294470000|2026-02-05 12:27:50|20|19.84|20.05|19.89|20.05|19.89|20|19.84|3
1770294480000|2026-02-05 12:28:00|||||||||1
1770294490000|2026-02-05 12:28:10|20.04|19.88|20|19.84|20.05|19.89|20|19.84|2
1770294500000|2026-02-05 12:28:20|20.02|19.86|20|19.84|20.04|19.88|20|19.84|0
1770294510000|2026-02-05 12:28:30|||||||||14
1770294520000|2026-02-05 12:28:40|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|15
1770294530000|2026-02-05 12:28:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1770294540000|2026-02-05 12:29:00|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|0
1770294560000|2026-02-05 12:29:20|||||||||9
1770294570000|2026-02-05 12:29:30|||||||||3
1770294590000|2026-02-05 12:29:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|9
1770294600000|2026-02-05 12:30:00|20.06|19.9|20.12|19.96|20.12|19.96|20.06|19.9|17
1770294610000|2026-02-05 12:30:10|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|60
1770294620000|2026-02-05 12:30:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1770294630000|2026-02-05 12:30:30|20.11|19.95|20.12|19.96|20.12|19.96|20.09|19.93|10
1770294640000|2026-02-05 12:30:40|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|10
1770294660000|2026-02-05 12:31:00|20.08|19.92|20.07|19.91|20.11|19.95|20.07|19.91|16
1770294670000|2026-02-05 12:31:10|20.08|19.92|20.12|19.96|20.12|19.96|20.07|19.91|6
1770294680000|2026-02-05 12:31:20|||||||||1
1770294690000|2026-02-05 12:31:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|3
1770294700000|2026-02-05 12:31:40|||||||||2
1770294710000|2026-02-05 12:31:50|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|7
1770294720000|2026-02-05 12:32:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|6
1770294730000|2026-02-05 12:32:10|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|15
1770294740000|2026-02-05 12:32:20|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|9
1770294750000|2026-02-05 12:32:30|20.13|19.97|20.13|19.97|20.14|19.98|20.12|19.96|1
1770294760000|2026-02-05 12:32:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1770294770000|2026-02-05 12:32:50|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1770294780000|2026-02-05 12:33:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|25
1770294790000|2026-02-05 12:33:10|||||||||4
1770294800000|2026-02-05 12:33:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1770294810000|2026-02-05 12:33:30|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|1
1770294820000|2026-02-05 12:33:40|||||||||16
1770294830000|2026-02-05 12:33:50|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1770294840000|2026-02-05 12:34:00|20.18|20.02|20.24|20.08|20.24|20.08|20.17|20.01|34
1770294850000|2026-02-05 12:34:10|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|0
1770294860000|2026-02-05 12:34:20|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|0
1770294880000|2026-02-05 12:34:40|||||||||2
1770294890000|2026-02-05 12:34:50|||||||||4
1770294900000|2026-02-05 12:35:00|20.23|20.07|20.21|20.05|20.24|20.08|20.19|20.03|3
1770294910000|2026-02-05 12:35:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|10
1770294920000|2026-02-05 12:35:20|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|41
1770294930000|2026-02-05 12:35:30|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|0
1770294940000|2026-02-05 12:35:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|7
1770294950000|2026-02-05 12:35:50|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|6
1770294960000|2026-02-05 12:36:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1770294970000|2026-02-05 12:36:10|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|3
1770294980000|2026-02-05 12:36:20|20.28|20.12|20.26|20.1|20.29|20.13|20.26|20.1|3
1770294990000|2026-02-05 12:36:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1770295000000|2026-02-05 12:36:40|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|3
1770295010000|2026-02-05 12:36:50|20.28|20.12|20.26|20.1|20.29|20.13|20.26|20.1|4
1770295020000|2026-02-05 12:37:00|20.24|20.08|20.26|20.1|20.28|20.12|20.24|20.08|7
1770295030000|2026-02-05 12:37:10|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|70
1770295040000|2026-02-05 12:37:20|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|3
1770295050000|2026-02-05 12:37:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|2
1770295060000|2026-02-05 12:37:40|20.23|20.07|20.19|20.03|20.24|20.08|20.19|20.03|6
1770295070000|2026-02-05 12:37:50|||||||||1
1770295080000|2026-02-05 12:38:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|20
1770295090000|2026-02-05 12:38:10|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|68
1770295100000|2026-02-05 12:38:20|||||||||105
1770295130000|2026-02-05 12:38:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1770295140000|2026-02-05 12:39:00|||||||||1
1770295150000|2026-02-05 12:39:10|||||||||1
1770295160000|2026-02-05 12:39:20|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|5
1770295170000|2026-02-05 12:39:30|20.23|20.07|20.23|20.07|20.24|20.08|20.22|20.06|7
1770295180000|2026-02-05 12:39:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|104
1770295190000|2026-02-05 12:39:50|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|4
1770295200000|2026-02-05 12:40:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|6
1770295210000|2026-02-05 12:40:10|20.25|20.09|20.28|20.12|20.29|20.13|20.24|20.08|8
1770295220000|2026-02-05 12:40:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|116
1770295230000|2026-02-05 12:40:30|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|9
1770295240000|2026-02-05 12:40:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|51
1770295250000|2026-02-05 12:40:50|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|5
1770295260000|2026-02-05 12:41:00|||||||||1
1770295270000|2026-02-05 12:41:10|||||||||1
1770295300000|2026-02-05 12:41:40|||||||||1
1770295330000|2026-02-05 12:42:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1770295340000|2026-02-05 12:42:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1770295350000|2026-02-05 12:42:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770295360000|2026-02-05 12:42:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|50
1770295370000|2026-02-05 12:42:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1770295380000|2026-02-05 12:43:00|||||||||14
1770295390000|2026-02-05 12:43:10|||||||||9
1770295400000|2026-02-05 12:43:20|20.41|20.25|20.48|20.32|20.48|20.32|20.41|20.25|60
1770295410000|2026-02-05 12:43:30|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|14
1770295420000|2026-02-05 12:43:40|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|17
1770295430000|2026-02-05 12:43:50|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|9
1770295440000|2026-02-05 12:44:00|20.45|20.29|20.45|20.29|20.47|20.31|20.43|20.27|22
1770295450000|2026-02-05 12:44:10|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|25
1770295460000|2026-02-05 12:44:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|32
1770295470000|2026-02-05 12:44:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|27
1770295480000|2026-02-05 12:44:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|12
1770295490000|2026-02-05 12:44:50|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|4
1770295500000|2026-02-05 12:45:00|||||||||17
1770295510000|2026-02-05 12:45:10|20.43|20.27|20.43|20.27|20.46|20.3|20.41|20.25|14
1770295520000|2026-02-05 12:45:20|20.46|20.3|20.46|20.3|20.46|20.3|20.43|20.27|4
1770295530000|2026-02-05 12:45:30|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|4
1770295540000|2026-02-05 12:45:40|20.45|20.29|20.46|20.3|20.48|20.32|20.45|20.29|14
1770295550000|2026-02-05 12:45:50|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1770295560000|2026-02-05 12:46:00|||||||||3
1770295570000|2026-02-05 12:46:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|145
1770295580000|2026-02-05 12:46:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|10
1770295590000|2026-02-05 12:46:30|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|10
1770295600000|2026-02-05 12:46:40|20.53|20.37|20.52|20.36|20.53|20.37|20.5|20.34|5
1770295610000|2026-02-05 12:46:50|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|88
1770295620000|2026-02-05 12:47:00|||||||||3
1770295630000|2026-02-05 12:47:10|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|14
1770295640000|2026-02-05 12:47:20|20.53|20.37|20.53|20.37|20.55|20.39|20.5|20.34|5
1770295650000|2026-02-05 12:47:30|20.5|20.34|20.5|20.34|20.52|20.36|20.49|20.33|9
1770295660000|2026-02-05 12:47:40|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|5
1770295670000|2026-02-05 12:47:50|20.55|20.39|20.54|20.38|20.55|20.39|20.53|20.37|17
1770295680000|2026-02-05 12:48:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|11
1770295690000|2026-02-05 12:48:10|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|5
1770295700000|2026-02-05 12:48:20|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|2
1770295710000|2026-02-05 12:48:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|5
1770295720000|2026-02-05 12:48:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|5
1770295730000|2026-02-05 12:48:50|||||||||2
1770295740000|2026-02-05 12:49:00|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|8
1770295760000|2026-02-05 12:49:20|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|9
1770295770000|2026-02-05 12:49:30|20.49|20.33|20.5|20.34|20.52|20.36|20.48|20.32|0
1770295780000|2026-02-05 12:49:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1770295790000|2026-02-05 12:49:50|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|13
1770295800000|2026-02-05 12:50:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|8
1770295810000|2026-02-05 12:50:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1770295820000|2026-02-05 12:50:20|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|12
1770295830000|2026-02-05 12:50:30|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|33
1770295840000|2026-02-05 12:50:40|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|21
1770295850000|2026-02-05 12:50:50|20.41|20.25|20.43|20.27|20.46|20.3|20.41|20.25|44
1770295860000|2026-02-05 12:51:00|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|2
1770295870000|2026-02-05 12:51:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|1
1770295880000|2026-02-05 12:51:20|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|0
1770295890000|2026-02-05 12:51:30|||||||||1
1770295900000|2026-02-05 12:51:40|||||||||2
1770295910000|2026-02-05 12:51:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|30
1770295920000|2026-02-05 12:52:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|7
1770295930000|2026-02-05 12:52:10|20.38|20.22|20.4|20.24|20.41|20.25|20.38|20.22|8
1770295940000|2026-02-05 12:52:20|20.38|20.22|20.4|20.24|20.41|20.25|20.38|20.22|4
1770295950000|2026-02-05 12:52:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1770295960000|2026-02-05 12:52:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1770295970000|2026-02-05 12:52:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|2
1770295980000|2026-02-05 12:53:00|||||||||1
1770296000000|2026-02-05 12:53:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|29
1770296010000|2026-02-05 12:53:30|||||||||16
1770296020000|2026-02-05 12:53:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1770296030000|2026-02-05 12:53:50|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|4
1770296040000|2026-02-05 12:54:00|||||||||42
1770296050000|2026-02-05 12:54:10|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|11
1770296060000|2026-02-05 12:54:20|||||||||4
1770296070000|2026-02-05 12:54:30|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|1
1770296080000|2026-02-05 12:54:40|20.31|20.15|20.31|20.15|20.34|20.18|20.29|20.13|40
1770296090000|2026-02-05 12:54:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|40
1770296100000|2026-02-05 12:55:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1770296110000|2026-02-05 12:55:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|3
1770296120000|2026-02-05 12:55:20|||||||||2
1770296130000|2026-02-05 12:55:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1770296140000|2026-02-05 12:55:40|||||||||2
1770296160000|2026-02-05 12:56:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|63
1770296170000|2026-02-05 12:56:10|||||||||1
1770296180000|2026-02-05 12:56:20|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|26
1770296190000|2026-02-05 12:56:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|11
1770296200000|2026-02-05 12:56:40|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|0
1770296210000|2026-02-05 12:56:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|0
1770296220000|2026-02-05 12:57:00|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|5
1770296230000|2026-02-05 12:57:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|6
1770296240000|2026-02-05 12:57:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|2
1770296250000|2026-02-05 12:57:30|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|3
1770296270000|2026-02-05 12:57:50|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|1
1770296280000|2026-02-05 12:58:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|6
1770296290000|2026-02-05 12:58:10|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|1
1770296300000|2026-02-05 12:58:20|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|3
1770296310000|2026-02-05 12:58:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|2
1770296320000|2026-02-05 12:58:40|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|3
1770296330000|2026-02-05 12:58:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1770296340000|2026-02-05 12:59:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|16
1770296350000|2026-02-05 12:59:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|3
1770296360000|2026-02-05 12:59:20|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|0
1770296370000|2026-02-05 12:59:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1770296380000|2026-02-05 12:59:40|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|4
1770296410000|2026-02-05 13:00:10|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|3
1770296420000|2026-02-05 13:00:20|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|6
1770296460000|2026-02-05 13:01:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|27
1770296470000|2026-02-05 13:01:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|9
1770296480000|2026-02-05 13:01:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|20
1770296490000|2026-02-05 13:01:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|11
1770296510000|2026-02-05 13:01:50|||||||||2
1770296520000|2026-02-05 13:02:00|||||||||3
1770296540000|2026-02-05 13:02:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|22
1770296550000|2026-02-05 13:02:30|||||||||3
1770296580000|2026-02-05 13:03:00|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1770296590000|2026-02-05 13:03:10|20.31|20.15|20.3|20.14|20.31|20.15|20.29|20.13|4
1770296600000|2026-02-05 13:03:20|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|1
1770296610000|2026-02-05 13:03:30|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1770296620000|2026-02-05 13:03:40|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|1
1770296630000|2026-02-05 13:03:50|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|25
1770296640000|2026-02-05 13:04:00|||||||||1
1770296660000|2026-02-05 13:04:20|||||||||1
1770296670000|2026-02-05 13:04:30|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|15
1770296690000|2026-02-05 13:04:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|43
1770296700000|2026-02-05 13:05:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|8
1770296710000|2026-02-05 13:05:10|||||||||1
1770296720000|2026-02-05 13:05:20|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|10
1770296730000|2026-02-05 13:05:30|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|3
1770296740000|2026-02-05 13:05:40|||||||||5
1770296750000|2026-02-05 13:05:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|4
1770296760000|2026-02-05 13:06:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1770296770000|2026-02-05 13:06:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|0
1770296780000|2026-02-05 13:06:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1770296790000|2026-02-05 13:06:30|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|0
1770296800000|2026-02-05 13:06:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|1
1770296810000|2026-02-05 13:06:50|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|12
1770296830000|2026-02-05 13:07:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1770296840000|2026-02-05 13:07:20|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|19
1770296850000|2026-02-05 13:07:30|20.26|20.1|20.28|20.12|20.28|20.12|20.25|20.09|8
1770296860000|2026-02-05 13:07:40|20.29|20.13|20.28|20.12|20.29|20.13|20.24|20.08|8
1770296870000|2026-02-05 13:07:50|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|9
1770296880000|2026-02-05 13:08:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|57
1770296890000|2026-02-05 13:08:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|20
1770296900000|2026-02-05 13:08:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1770296910000|2026-02-05 13:08:30|20.22|20.06|20.23|20.07|20.24|20.08|20.22|20.06|1
1770296920000|2026-02-05 13:08:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1770296940000|2026-02-05 13:09:00|||||||||2
1770296980000|2026-02-05 13:09:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1770296990000|2026-02-05 13:09:50|20.19|20.03|20.19|20.03|20.22|20.06|20.18|20.02|17
1770297000000|2026-02-05 13:10:00|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|55
1770297010000|2026-02-05 13:10:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|13
1770297020000|2026-02-05 13:10:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1770297040000|2026-02-05 13:10:40|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|13
1770297060000|2026-02-05 13:11:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|0
1770297070000|2026-02-05 13:11:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1770297100000|2026-02-05 13:11:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|54
1770297120000|2026-02-05 13:12:00|||||||||8
1770297130000|2026-02-05 13:12:10|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|3
1770297140000|2026-02-05 13:12:20|||||||||1
1770297170000|2026-02-05 13:12:50|||||||||1
1770297190000|2026-02-05 13:13:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|7
1770297200000|2026-02-05 13:13:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1770297220000|2026-02-05 13:13:40|20.28|20.12|20.28|20.12|20.29|20.13|20.25|20.09|8
1770297230000|2026-02-05 13:13:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1770297240000|2026-02-05 13:14:00|||||||||3
1770297250000|2026-02-05 13:14:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770297260000|2026-02-05 13:14:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1770297270000|2026-02-05 13:14:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|8
1770297280000|2026-02-05 13:14:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1770297290000|2026-02-05 13:14:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1770297300000|2026-02-05 13:15:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|39
1770297310000|2026-02-05 13:15:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|3
1770297320000|2026-02-05 13:15:20|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|3
1770297330000|2026-02-05 13:15:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|45
1770297340000|2026-02-05 13:15:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|7
1770297350000|2026-02-05 13:15:50|||||||||7
1770297360000|2026-02-05 13:16:00|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|2
1770297370000|2026-02-05 13:16:10|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|7
1770297380000|2026-02-05 13:16:20|||||||||16
1770297390000|2026-02-05 13:16:30|20.4|20.24|20.38|20.22|20.42|20.26|20.38|20.22|5
1770297400000|2026-02-05 13:16:40|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|16
1770297410000|2026-02-05 13:16:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|2
1770297420000|2026-02-05 13:17:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|12
1770297430000|2026-02-05 13:17:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|2
1770297450000|2026-02-05 13:17:30|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|32
1770297460000|2026-02-05 13:17:40|20.36|20.2|20.35|20.19|20.36|20.2|20.31|20.15|9
1770297470000|2026-02-05 13:17:50|20.33|20.17|20.33|20.17|20.35|20.19|20.32|20.16|3
1770297480000|2026-02-05 13:18:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|5
1770297490000|2026-02-05 13:18:10|20.35|20.19|20.36|20.2|20.36|20.2|20.33|20.17|0
1770297520000|2026-02-05 13:18:40|||||||||2
1770297540000|2026-02-05 13:19:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1770297550000|2026-02-05 13:19:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|10
1770297560000|2026-02-05 13:19:20|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|3
1770297570000|2026-02-05 13:19:30|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|11
1770297580000|2026-02-05 13:19:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|45
1770297590000|2026-02-05 13:19:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|19
1770297600000|2026-02-05 13:20:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1770297610000|2026-02-05 13:20:10|||||||||2
1770297630000|2026-02-05 13:20:30|||||||||5
1770297640000|2026-02-05 13:20:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|61
1770297650000|2026-02-05 13:20:50|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|2
1770297670000|2026-02-05 13:21:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1770297680000|2026-02-05 13:21:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|12
1770297700000|2026-02-05 13:21:40|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|38
1770297710000|2026-02-05 13:21:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1770297730000|2026-02-05 13:22:10|||||||||3
1770297760000|2026-02-05 13:22:40|20.45|20.29|20.45|20.29|20.48|20.32|20.45|20.29|24
1770297770000|2026-02-05 13:22:50|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|29
1770297800000|2026-02-05 13:23:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|6
1770297810000|2026-02-05 13:23:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770297820000|2026-02-05 13:23:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1770297830000|2026-02-05 13:23:50|||||||||2
1770297850000|2026-02-05 13:24:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|11
1770297860000|2026-02-05 13:24:20|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|8
1770297870000|2026-02-05 13:24:30|||||||||2
1770297890000|2026-02-05 13:24:50|||||||||1
1770297900000|2026-02-05 13:25:00|||||||||2
1770297910000|2026-02-05 13:25:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1770297920000|2026-02-05 13:25:20|||||||||1
1770297930000|2026-02-05 13:25:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|4
1770297940000|2026-02-05 13:25:40|||||||||26
1770297950000|2026-02-05 13:25:50|||||||||8
1770297960000|2026-02-05 13:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|15
1770297970000|2026-02-05 13:26:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770297980000|2026-02-05 13:26:20|20.43|20.27|20.44|20.28|20.45|20.29|20.43|20.27|4
1770297990000|2026-02-05 13:26:30|20.45|20.29|20.45|20.29|20.47|20.31|20.43|20.27|18
1770298000000|2026-02-05 13:26:40|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|1
1770298010000|2026-02-05 13:26:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|0
1770298020000|2026-02-05 13:27:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1770298040000|2026-02-05 13:27:20|||||||||2
1770298050000|2026-02-05 13:27:30|||||||||1
1770298100000|2026-02-05 13:28:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|3
1770298110000|2026-02-05 13:28:30|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|3
1770298120000|2026-02-05 13:28:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1770298140000|2026-02-05 13:29:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|14
1770298150000|2026-02-05 13:29:10|||||||||1
1770298160000|2026-02-05 13:29:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1770298170000|2026-02-05 13:29:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|3
1770298180000|2026-02-05 13:29:40|||||||||2
1770298190000|2026-02-05 13:29:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|15
1770298200000|2026-02-05 13:30:00|||||||||37
1770298220000|2026-02-05 13:30:20|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|78
1770298230000|2026-02-05 13:30:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1770298240000|2026-02-05 13:30:40|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|41
1770298250000|2026-02-05 13:30:50|||||||||26
1770298270000|2026-02-05 13:31:10|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|3
1770298280000|2026-02-05 13:31:20|||||||||1
1770298290000|2026-02-05 13:31:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1770298310000|2026-02-05 13:31:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|15
1770298320000|2026-02-05 13:32:00|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|9
1770298330000|2026-02-05 13:32:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1770298340000|2026-02-05 13:32:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|1
1770298350000|2026-02-05 13:32:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|10
1770298360000|2026-02-05 13:32:40|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|19
1770298370000|2026-02-05 13:32:50|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|10
1770298390000|2026-02-05 13:33:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|7
1770298410000|2026-02-05 13:33:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|174
1770298420000|2026-02-05 13:33:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|19
1770298430000|2026-02-05 13:33:50|||||||||5
1770298440000|2026-02-05 13:34:00|||||||||1
1770298450000|2026-02-05 13:34:10|||||||||2
1770298460000|2026-02-05 13:34:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1770298470000|2026-02-05 13:34:30|||||||||1
1770298480000|2026-02-05 13:34:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1770298500000|2026-02-05 13:35:00|||||||||12
1770298510000|2026-02-05 13:35:10|||||||||1
1770298520000|2026-02-05 13:35:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|18
1770298540000|2026-02-05 13:35:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|14
1770298550000|2026-02-05 13:35:50|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|0
1770298560000|2026-02-05 13:36:00|||||||||1
1770298570000|2026-02-05 13:36:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|6
1770298580000|2026-02-05 13:36:20|20.35|20.19|20.33|20.17|20.36|20.2|20.33|20.17|7
1770298590000|2026-02-05 13:36:30|20.34|20.18|20.33|20.17|20.35|20.19|20.31|20.15|3
1770298600000|2026-02-05 13:36:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770298620000|2026-02-05 13:37:00|||||||||1
1770298630000|2026-02-05 13:37:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1770298640000|2026-02-05 13:37:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1770298650000|2026-02-05 13:37:30|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|0
1770298660000|2026-02-05 13:37:40|||||||||1
1770298670000|2026-02-05 13:37:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1770298680000|2026-02-05 13:38:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|23
1770298690000|2026-02-05 13:38:10|||||||||2
1770298700000|2026-02-05 13:38:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|12
1770298710000|2026-02-05 13:38:30|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|1
1770298720000|2026-02-05 13:38:40|||||||||10
1770298730000|2026-02-05 13:38:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|182
1770298740000|2026-02-05 13:39:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|38
1770298750000|2026-02-05 13:39:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|12
1770298760000|2026-02-05 13:39:20|||||||||2
1770298770000|2026-02-05 13:39:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1770298780000|2026-02-05 13:39:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1770298790000|2026-02-05 13:39:50|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|13
1770298800000|2026-02-05 13:40:00|||||||||8
1770298810000|2026-02-05 13:40:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|6
1770298820000|2026-02-05 13:40:20|||||||||2
1770298830000|2026-02-05 13:40:30|||||||||4
1770298840000|2026-02-05 13:40:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|12
1770298860000|2026-02-05 13:41:00|||||||||1
1770298870000|2026-02-05 13:41:10|||||||||8
1770298880000|2026-02-05 13:41:20|||||||||3
1770298890000|2026-02-05 13:41:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|11
1770298900000|2026-02-05 13:41:40|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|2
1770298910000|2026-02-05 13:41:50|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|7
1770298920000|2026-02-05 13:42:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|16
1770298930000|2026-02-05 13:42:10|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|0
1770298940000|2026-02-05 13:42:20|||||||||3
1770298950000|2026-02-05 13:42:30|||||||||6
1770298960000|2026-02-05 13:42:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1770298970000|2026-02-05 13:42:50|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|5
1770298980000|2026-02-05 13:43:00|||||||||2
1770298990000|2026-02-05 13:43:10|||||||||5
1770299010000|2026-02-05 13:43:30|||||||||6
1770299020000|2026-02-05 13:43:40|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|46
1770299030000|2026-02-05 13:43:50|||||||||2
1770299040000|2026-02-05 13:44:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1770299050000|2026-02-05 13:44:10|||||||||3
1770299060000|2026-02-05 13:44:20|||||||||2
1770299070000|2026-02-05 13:44:30|||||||||2
1770299080000|2026-02-05 13:44:40|||||||||6
1770299090000|2026-02-05 13:44:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|38
1770299100000|2026-02-05 13:45:00|||||||||14
1770299120000|2026-02-05 13:45:20|||||||||9
1770299130000|2026-02-05 13:45:30|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|19
1770299140000|2026-02-05 13:45:40|||||||||2
1770299160000|2026-02-05 13:46:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|16
1770299170000|2026-02-05 13:46:10|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1770299180000|2026-02-05 13:46:20|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|1
1770299190000|2026-02-05 13:46:30|||||||||8
1770299200000|2026-02-05 13:46:40|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|7
1770299210000|2026-02-05 13:46:50|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1770299220000|2026-02-05 13:47:00|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|0
1770299260000|2026-02-05 13:47:40|||||||||3
1770299280000|2026-02-05 13:48:00|||||||||5
1770299300000|2026-02-05 13:48:20|||||||||2
1770299310000|2026-02-05 13:48:30|||||||||7
1770299320000|2026-02-05 13:48:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|20
1770299330000|2026-02-05 13:48:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1770299340000|2026-02-05 13:49:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|19
1770299360000|2026-02-05 13:49:20|||||||||1
1770299370000|2026-02-05 13:49:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1770299380000|2026-02-05 13:49:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1770299410000|2026-02-05 13:50:10|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|6
1770299420000|2026-02-05 13:50:20|||||||||1
1770299440000|2026-02-05 13:50:40|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|39
1770299450000|2026-02-05 13:50:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|18
1770299460000|2026-02-05 13:51:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|19
1770299470000|2026-02-05 13:51:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1770299480000|2026-02-05 13:51:20|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|55
1770299490000|2026-02-05 13:51:30|||||||||3
1770299500000|2026-02-05 13:51:40|||||||||3
1770299510000|2026-02-05 13:51:50|||||||||5
1770299520000|2026-02-05 13:52:00|||||||||2
1770299530000|2026-02-05 13:52:10|||||||||1
1770299540000|2026-02-05 13:52:20|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|8
1770299570000|2026-02-05 13:52:50|||||||||2
1770299580000|2026-02-05 13:53:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|4
1770299590000|2026-02-05 13:53:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|15
1770299600000|2026-02-05 13:53:20|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|10
1770299610000|2026-02-05 13:53:30|||||||||5
1770299630000|2026-02-05 13:53:50|||||||||10
1770299650000|2026-02-05 13:54:10|||||||||1
1770299680000|2026-02-05 13:54:40|||||||||13
1770299690000|2026-02-05 13:54:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|15
1770299700000|2026-02-05 13:55:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|4
1770299710000|2026-02-05 13:55:10|||||||||2
1770299720000|2026-02-05 13:55:20|||||||||3
1770299730000|2026-02-05 13:55:30|||||||||1
1770299750000|2026-02-05 13:55:50|||||||||2
1770299760000|2026-02-05 13:56:00|||||||||3
1770299800000|2026-02-05 13:56:40|||||||||1
1770299810000|2026-02-05 13:56:50|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|57
1770299820000|2026-02-05 13:57:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|15
1770299830000|2026-02-05 13:57:10|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|0
1770299840000|2026-02-05 13:57:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|3
1770299850000|2026-02-05 13:57:30|||||||||7
1770299860000|2026-02-05 13:57:40|||||||||5
1770299870000|2026-02-05 13:57:50|||||||||1
1770299880000|2026-02-05 13:58:00|||||||||1
1770299890000|2026-02-05 13:58:10|||||||||27
1770299910000|2026-02-05 13:58:30|||||||||3
1770299920000|2026-02-05 13:58:40|||||||||4
1770299940000|2026-02-05 13:59:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|3
1770299960000|2026-02-05 13:59:20|||||||||3
1770299970000|2026-02-05 13:59:30|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|8
1770299980000|2026-02-05 13:59:40|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|6
1770300000000|2026-02-05 14:00:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|4
1770300010000|2026-02-05 14:00:10|||||||||39
1770300020000|2026-02-05 14:00:20|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|15
1770300030000|2026-02-05 14:00:30|||||||||19
1770300040000|2026-02-05 14:00:40|20.53|20.37|20.6|20.44|20.6|20.44|20.53|20.37|179
1770300050000|2026-02-05 14:00:50|20.59|20.43|20.55|20.39|20.6|20.44|20.54|20.38|35
1770300060000|2026-02-05 14:01:00|20.58|20.42|20.56|20.4|20.58|20.42|20.53|20.37|30
1770300070000|2026-02-05 14:01:10|20.55|20.39|20.46|20.3|20.55|20.39|20.46|20.3|10
1770300080000|2026-02-05 14:01:20|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1770300090000|2026-02-05 14:01:30|||||||||3
1770300100000|2026-02-05 14:01:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|5
1770300110000|2026-02-05 14:01:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|10
1770300120000|2026-02-05 14:02:00|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|34
1770300130000|2026-02-05 14:02:10|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1770300140000|2026-02-05 14:02:20|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|3
1770300150000|2026-02-05 14:02:30|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|15
1770300160000|2026-02-05 14:02:40|||||||||2
1770300170000|2026-02-05 14:02:50|||||||||8
1770300180000|2026-02-05 14:03:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|75
1770300190000|2026-02-05 14:03:10|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|5
1770300200000|2026-02-05 14:03:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1770300210000|2026-02-05 14:03:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|11
1770300220000|2026-02-05 14:03:40|||||||||1
1770300230000|2026-02-05 14:03:50|||||||||3
1770300240000|2026-02-05 14:04:00|||||||||8
1770300250000|2026-02-05 14:04:10|||||||||1
1770300260000|2026-02-05 14:04:20|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|51
1770300270000|2026-02-05 14:04:30|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|7
1770300280000|2026-02-05 14:04:40|||||||||4
1770300290000|2026-02-05 14:04:50|20.5|20.34|20.51|20.35|20.51|20.35|20.46|20.3|3
1770300300000|2026-02-05 14:05:00|||||||||4
1770300320000|2026-02-05 14:05:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1770300330000|2026-02-05 14:05:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|8
1770300340000|2026-02-05 14:05:40|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|14
1770300350000|2026-02-05 14:05:50|||||||||6
1770300360000|2026-02-05 14:06:00|||||||||6
1770300370000|2026-02-05 14:06:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|30
1770300380000|2026-02-05 14:06:20|20.49|20.33|20.46|20.3|20.49|20.33|20.46|20.3|7
1770300390000|2026-02-05 14:06:30|||||||||3
1770300400000|2026-02-05 14:06:40|||||||||6
1770300410000|2026-02-05 14:06:50|||||||||3
1770300420000|2026-02-05 14:07:00|||||||||12
1770300430000|2026-02-05 14:07:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|8
1770300440000|2026-02-05 14:07:20|||||||||3
1770300450000|2026-02-05 14:07:30|||||||||5
1770300460000|2026-02-05 14:07:40|||||||||3
1770300470000|2026-02-05 14:07:50|||||||||3
1770300480000|2026-02-05 14:08:00|||||||||7
1770300490000|2026-02-05 14:08:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|15
1770300500000|2026-02-05 14:08:20|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|27
1770300510000|2026-02-05 14:08:30|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|40
1770300520000|2026-02-05 14:08:40|||||||||9
1770300530000|2026-02-05 14:08:50|||||||||4
1770300540000|2026-02-05 14:09:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|6
1770300550000|2026-02-05 14:09:10|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|22
1770300560000|2026-02-05 14:09:20|20.52|20.36|20.52|20.36|20.53|20.37|20.51|20.35|15
1770300570000|2026-02-05 14:09:30|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|10
1770300580000|2026-02-05 14:09:40|||||||||3
1770300590000|2026-02-05 14:09:50|||||||||19
1770300600000|2026-02-05 14:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1770300610000|2026-02-05 14:10:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1770300620000|2026-02-05 14:10:20|||||||||4
1770300630000|2026-02-05 14:10:30|||||||||2
1770300650000|2026-02-05 14:10:50|||||||||2
1770300660000|2026-02-05 14:11:00|||||||||4
1770300670000|2026-02-05 14:11:10|||||||||1
1770300680000|2026-02-05 14:11:20|||||||||1
1770300690000|2026-02-05 14:11:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|21
1770300700000|2026-02-05 14:11:40|||||||||6
1770300710000|2026-02-05 14:11:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|11
1770300720000|2026-02-05 14:12:00|||||||||1
1770300730000|2026-02-05 14:12:10|||||||||5
1770300740000|2026-02-05 14:12:20|||||||||15
1770300750000|2026-02-05 14:12:30|||||||||26
1770300760000|2026-02-05 14:12:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|18
1770300770000|2026-02-05 14:12:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|4
1770300780000|2026-02-05 14:13:00|||||||||3
1770300800000|2026-02-05 14:13:20|20.58|20.42|20.56|20.4|20.58|20.42|20.55|20.39|22
1770300810000|2026-02-05 14:13:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|10
1770300820000|2026-02-05 14:13:40|20.58|20.42|20.56|20.4|20.58|20.42|20.55|20.39|3
1770300850000|2026-02-05 14:14:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|121
1770300860000|2026-02-05 14:14:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|24
1770300870000|2026-02-05 14:14:30|||||||||2
1770300890000|2026-02-05 14:14:50|||||||||3
1770300900000|2026-02-05 14:15:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1770300910000|2026-02-05 14:15:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1770300920000|2026-02-05 14:15:20|||||||||28
1770300930000|2026-02-05 14:15:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|31
1770300940000|2026-02-05 14:15:40|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|8
1770300950000|2026-02-05 14:15:50|||||||||4
1770300970000|2026-02-05 14:16:10|||||||||30
1770300980000|2026-02-05 14:16:20|||||||||2
1770301000000|2026-02-05 14:16:40|20.6|20.44|20.59|20.43|20.6|20.44|20.58|20.42|45
1770301010000|2026-02-05 14:16:50|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|12
1770301020000|2026-02-05 14:17:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|22
1770301030000|2026-02-05 14:17:10|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|34
1770301040000|2026-02-05 14:17:20|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|11
1770301050000|2026-02-05 14:17:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|7
1770301080000|2026-02-05 14:18:00|||||||||6
1770301090000|2026-02-05 14:18:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|13
1770301100000|2026-02-05 14:18:20|20.58|20.42|20.62|20.46|20.63|20.47|20.58|20.42|17
1770301110000|2026-02-05 14:18:30|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|6
1770301120000|2026-02-05 14:18:40|||||||||2
1770301130000|2026-02-05 14:18:50|||||||||1
1770301140000|2026-02-05 14:19:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|6
1770301150000|2026-02-05 14:19:10|||||||||11
1770301160000|2026-02-05 14:19:20|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|114
1770301170000|2026-02-05 14:19:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|8
1770301180000|2026-02-05 14:19:40|||||||||3
1770301190000|2026-02-05 14:19:50|20.57|20.41|20.58|20.42|20.58|20.42|20.56|20.4|10
1770301200000|2026-02-05 14:20:00|||||||||6
1770301210000|2026-02-05 14:20:10|||||||||6
1770301240000|2026-02-05 14:20:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|45
1770301250000|2026-02-05 14:20:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|9
1770301260000|2026-02-05 14:21:00|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|2
1770301270000|2026-02-05 14:21:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|4
1770301280000|2026-02-05 14:21:20|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|2
1770301290000|2026-02-05 14:21:30|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|4
1770301310000|2026-02-05 14:21:50|||||||||6
1770301320000|2026-02-05 14:22:00|||||||||2
1770301330000|2026-02-05 14:22:10|||||||||3
1770301360000|2026-02-05 14:22:40|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|29
1770301370000|2026-02-05 14:22:50|||||||||1
1770301380000|2026-02-05 14:23:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|19
1770301390000|2026-02-05 14:23:10|||||||||7
1770301400000|2026-02-05 14:23:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|6
1770301410000|2026-02-05 14:23:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770301440000|2026-02-05 14:24:00|||||||||2
1770301450000|2026-02-05 14:24:10|||||||||20
1770301460000|2026-02-05 14:24:20|||||||||12
1770301470000|2026-02-05 14:24:30|||||||||59
1770301480000|2026-02-05 14:24:40|||||||||5
1770301490000|2026-02-05 14:24:50|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|53
1770301500000|2026-02-05 14:25:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1770301510000|2026-02-05 14:25:10|||||||||1
1770301520000|2026-02-05 14:25:20|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|159
1770301540000|2026-02-05 14:25:40|||||||||1
1770301550000|2026-02-05 14:25:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|18
1770301560000|2026-02-05 14:26:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|4
1770301570000|2026-02-05 14:26:10|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|2
1770301580000|2026-02-05 14:26:20|20.56|20.4|20.56|20.4|20.56|20.4|20.53|20.37|6
1770301590000|2026-02-05 14:26:30|||||||||2
1770301600000|2026-02-05 14:26:40|||||||||2
1770301610000|2026-02-05 14:26:50|||||||||3
1770301620000|2026-02-05 14:27:00|||||||||2
1770301650000|2026-02-05 14:27:30|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|149
1770301660000|2026-02-05 14:27:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|5
1770301670000|2026-02-05 14:27:50|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|21
1770301680000|2026-02-05 14:28:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1770301690000|2026-02-05 14:28:10|||||||||4
1770301700000|2026-02-05 14:28:20|||||||||1
1770301710000|2026-02-05 14:28:30|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|43
1770301720000|2026-02-05 14:28:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|9
1770301730000|2026-02-05 14:28:50|20.49|20.33|20.46|20.3|20.5|20.34|20.46|20.3|4
1770301740000|2026-02-05 14:29:00|20.49|20.33|20.48|20.32|20.49|20.33|20.46|20.3|1
1770301750000|2026-02-05 14:29:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1770301760000|2026-02-05 14:29:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|129
1770301770000|2026-02-05 14:29:30|||||||||56
1770301790000|2026-02-05 14:29:50|||||||||4
1770301800000|2026-02-05 14:30:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|87
1770301810000|2026-02-05 14:30:10|20.56|20.4|20.58|20.42|20.58|20.42|20.53|20.37|15
1770301820000|2026-02-05 14:30:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|23
1770301830000|2026-02-05 14:30:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|143
1770301840000|2026-02-05 14:30:40|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|57
1770301850000|2026-02-05 14:30:50|20.59|20.43|20.6|20.44|20.62|20.46|20.58|20.42|85
1770301860000|2026-02-05 14:31:00|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|76
1770301870000|2026-02-05 14:31:10|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|125
1770301880000|2026-02-05 14:31:20|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|96
1770301890000|2026-02-05 14:31:30|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|58
1770301900000|2026-02-05 14:31:40|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|44
1770301910000|2026-02-05 14:31:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|99
1770301920000|2026-02-05 14:32:00|20.73|20.57|20.79|20.63|20.79|20.63|20.72|20.56|120
1770301930000|2026-02-05 14:32:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|187
1770301940000|2026-02-05 14:32:20|20.79|20.63|20.7|20.54|20.79|20.63|20.7|20.54|56
1770301950000|2026-02-05 14:32:30|20.65|20.49|20.6|20.44|20.7|20.54|20.58|20.42|147
1770301960000|2026-02-05 14:32:40|20.58|20.42|20.63|20.47|20.63|20.47|20.56|20.4|312
1770301970000|2026-02-05 14:32:50|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|59
1770301980000|2026-02-05 14:33:00|20.72|20.56|20.67|20.51|20.72|20.56|20.65|20.49|149
1770301990000|2026-02-05 14:33:10|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|152
1770302000000|2026-02-05 14:33:20|20.6|20.44|20.6|20.44|20.62|20.46|20.53|20.37|166
1770302010000|2026-02-05 14:33:30|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|52
1770302020000|2026-02-05 14:33:40|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|38
1770302030000|2026-02-05 14:33:50|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|30
1770302040000|2026-02-05 14:34:00|20.67|20.51|20.58|20.42|20.67|20.51|20.58|20.42|44
1770302050000|2026-02-05 14:34:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|103
1770302060000|2026-02-05 14:34:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|36
1770302070000|2026-02-05 14:34:30|20.6|20.44|20.48|20.32|20.6|20.44|20.46|20.3|144
1770302080000|2026-02-05 14:34:40|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|44
1770302090000|2026-02-05 14:34:50|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|128
1770302100000|2026-02-05 14:35:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|105
1770302110000|2026-02-05 14:35:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|132
1770302120000|2026-02-05 14:35:20|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|58
1770302130000|2026-02-05 14:35:30|20.38|20.22|20.41|20.25|20.43|20.27|20.38|20.22|49
1770302140000|2026-02-05 14:35:40|20.43|20.27|20.5|20.34|20.53|20.37|20.41|20.25|144
1770302150000|2026-02-05 14:35:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|36
1770302160000|2026-02-05 14:36:00|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|53
1770302170000|2026-02-05 14:36:10|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|81
1770302180000|2026-02-05 14:36:20|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|69
1770302190000|2026-02-05 14:36:30|20.53|20.37|20.52|20.36|20.53|20.37|20.48|20.32|170
1770302200000|2026-02-05 14:36:40|20.49|20.33|20.48|20.32|20.53|20.37|20.48|20.32|48
1770302210000|2026-02-05 14:36:50|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|29
1770302220000|2026-02-05 14:37:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|32
1770302230000|2026-02-05 14:37:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|21
1770302240000|2026-02-05 14:37:20|20.48|20.32|20.41|20.25|20.5|20.34|20.41|20.25|179
1770302250000|2026-02-05 14:37:30|20.43|20.27|20.41|20.25|20.43|20.27|20.38|20.22|99
1770302260000|2026-02-05 14:37:40|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|137
1770302270000|2026-02-05 14:37:50|20.35|20.19|20.35|20.19|20.36|20.2|20.31|20.15|74
1770302280000|2026-02-05 14:38:00|20.36|20.2|20.31|20.15|20.36|20.2|20.29|20.13|210
1770302290000|2026-02-05 14:38:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|205
1770302300000|2026-02-05 14:38:20|20.31|20.15|20.31|20.15|20.33|20.17|20.29|20.13|404
1770302310000|2026-02-05 14:38:30|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|54
1770302320000|2026-02-05 14:38:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|35
1770302330000|2026-02-05 14:38:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|51
1770302340000|2026-02-05 14:39:00|20.38|20.22|20.33|20.17|20.38|20.22|20.31|20.15|142
1770302350000|2026-02-05 14:39:10|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|18
1770302360000|2026-02-05 14:39:20|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|10
1770302370000|2026-02-05 14:39:30|20.36|20.2|20.36|20.2|20.38|20.22|20.35|20.19|104
1770302380000|2026-02-05 14:39:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|26
1770302390000|2026-02-05 14:39:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|64
1770302400000|2026-02-05 14:40:00|20.38|20.22|20.41|20.25|20.43|20.27|20.36|20.2|242
1770302410000|2026-02-05 14:40:10|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|75
1770302420000|2026-02-05 14:40:20|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|101
1770302430000|2026-02-05 14:40:30|20.41|20.25|20.38|20.22|20.43|20.27|20.33|20.17|67
1770302440000|2026-02-05 14:40:40|||||||||15
1770302450000|2026-02-05 14:40:50|20.4|20.24|20.31|20.15|20.42|20.26|20.31|20.15|72
1770302460000|2026-02-05 14:41:00|20.36|20.2|20.33|20.17|20.37|20.21|20.31|20.15|71
1770302470000|2026-02-05 14:41:10|20.32|20.16|20.38|20.22|20.41|20.25|20.32|20.16|34
1770302480000|2026-02-05 14:41:20|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|28
1770302490000|2026-02-05 14:41:30|20.38|20.22|20.36|20.2|20.43|20.27|20.36|20.2|141
1770302500000|2026-02-05 14:41:40|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|65
1770302510000|2026-02-05 14:41:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|25
1770302520000|2026-02-05 14:42:00|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|79
1770302530000|2026-02-05 14:42:10|20.43|20.27|20.43|20.27|20.45|20.29|20.38|20.22|122
1770302540000|2026-02-05 14:42:20|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|27
1770302550000|2026-02-05 14:42:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|136
1770302560000|2026-02-05 14:42:40|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|96
1770302570000|2026-02-05 14:42:50|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|69
1770302580000|2026-02-05 14:43:00|20.4|20.24|20.38|20.22|20.43|20.27|20.36|20.2|58
1770302590000|2026-02-05 14:43:10|20.36|20.2|20.28|20.12|20.38|20.22|20.28|20.12|66
1770302600000|2026-02-05 14:43:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|85
1770302610000|2026-02-05 14:43:30|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|189
1770302620000|2026-02-05 14:43:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|16
1770302630000|2026-02-05 14:43:50|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|160
1770302640000|2026-02-05 14:44:00|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|24
1770302650000|2026-02-05 14:44:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|39
1770302660000|2026-02-05 14:44:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|38
1770302670000|2026-02-05 14:44:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|58
1770302680000|2026-02-05 14:44:40|||||||||19
1770302690000|2026-02-05 14:44:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|40
1770302700000|2026-02-05 14:45:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|123
1770302710000|2026-02-05 14:45:10|||||||||63
1770302720000|2026-02-05 14:45:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|54
1770302730000|2026-02-05 14:45:30|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|42
1770302740000|2026-02-05 14:45:40|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|37
1770302750000|2026-02-05 14:45:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|82
1770302760000|2026-02-05 14:46:00|||||||||17
1770302770000|2026-02-05 14:46:10|||||||||41
1770302780000|2026-02-05 14:46:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|83
1770302790000|2026-02-05 14:46:30|20.24|20.08|20.19|20.03|20.26|20.1|20.19|20.03|162
1770302800000|2026-02-05 14:46:40|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|14
1770302810000|2026-02-05 14:46:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|50
1770302820000|2026-02-05 14:47:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|237
1770302830000|2026-02-05 14:47:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|28
1770302840000|2026-02-05 14:47:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|46
1770302850000|2026-02-05 14:47:30|||||||||24
1770302860000|2026-02-05 14:47:40|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|14
1770302870000|2026-02-05 14:47:50|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|55
1770302880000|2026-02-05 14:48:00|20.32|20.16|20.26|20.1|20.33|20.17|20.24|20.08|53
1770302890000|2026-02-05 14:48:10|20.24|20.08|20.26|20.1|20.28|20.12|20.24|20.08|101
1770302900000|2026-02-05 14:48:20|||||||||15
1770302910000|2026-02-05 14:48:30|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|48
1770302920000|2026-02-05 14:48:40|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|112
1770302930000|2026-02-05 14:48:50|20.27|20.11|20.33|20.17|20.33|20.17|20.27|20.11|50
1770302940000|2026-02-05 14:49:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|76
1770302950000|2026-02-05 14:49:10|20.33|20.17|20.31|20.15|20.33|20.17|20.26|20.1|133
1770302960000|2026-02-05 14:49:20|20.29|20.13|20.26|20.1|20.29|20.13|20.24|20.08|71
1770302970000|2026-02-05 14:49:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|56
1770302980000|2026-02-05 14:49:40|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|109
1770302990000|2026-02-05 14:49:50|||||||||33
1770303000000|2026-02-05 14:50:00|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|231
1770303010000|2026-02-05 14:50:10|20.23|20.07|20.14|19.98|20.24|20.08|20.12|19.96|77
1770303020000|2026-02-05 14:50:20|20.12|19.96|20.05|19.89|20.14|19.98|20.05|19.89|88
1770303030000|2026-02-05 14:50:30|20|19.84|20.05|19.89|20.07|19.91|20|19.84|216
1770303040000|2026-02-05 14:50:40|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|65
1770303050000|2026-02-05 14:50:50|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|60
1770303060000|2026-02-05 14:51:00|||||||||88
1770303070000|2026-02-05 14:51:10|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|38
1770303080000|2026-02-05 14:51:20|20.06|19.9|20.14|19.98|20.14|19.98|20.06|19.9|145
1770303090000|2026-02-05 14:51:30|20.19|20.03|20.21|20.05|20.21|20.05|20.14|19.98|27
1770303100000|2026-02-05 14:51:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|62
1770303110000|2026-02-05 14:51:50|20.24|20.08|20.21|20.05|20.26|20.1|20.21|20.05|55
1770303120000|2026-02-05 14:52:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|140
1770303130000|2026-02-05 14:52:10|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|106
1770303140000|2026-02-05 14:52:20|20.11|19.95|20.21|20.05|20.21|20.05|20.09|19.93|66
1770303150000|2026-02-05 14:52:30|20.16|20|20.21|20.05|20.21|20.05|20.16|20|40
1770303160000|2026-02-05 14:52:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|42
1770303170000|2026-02-05 14:52:50|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|30
1770303180000|2026-02-05 14:53:00|20.16|20|20.14|19.98|20.21|20.05|20.14|19.98|96
1770303190000|2026-02-05 14:53:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|150
1770303200000|2026-02-05 14:53:20|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|47
1770303210000|2026-02-05 14:53:30|20.1|19.94|20.16|20|20.16|20|20.1|19.94|88
1770303220000|2026-02-05 14:53:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|41
1770303230000|2026-02-05 14:53:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|28
1770303240000|2026-02-05 14:54:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|44
1770303250000|2026-02-05 14:54:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|75
1770303260000|2026-02-05 14:54:20|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|35
1770303270000|2026-02-05 14:54:30|20.18|20.02|20.21|20.05|20.23|20.07|20.18|20.02|28
1770303280000|2026-02-05 14:54:40|20.23|20.07|20.28|20.12|20.28|20.12|20.21|20.05|36
1770303290000|2026-02-05 14:54:50|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|62
1770303300000|2026-02-05 14:55:00|20.26|20.1|20.22|20.06|20.28|20.12|20.21|20.05|113
1770303310000|2026-02-05 14:55:10|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|61
1770303320000|2026-02-05 14:55:20|20.23|20.07|20.28|20.12|20.33|20.17|20.23|20.07|123
1770303330000|2026-02-05 14:55:30|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|35
1770303340000|2026-02-05 14:55:40|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|59
1770303350000|2026-02-05 14:55:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|26
1770303360000|2026-02-05 14:56:00|20.31|20.15|20.33|20.17|20.35|20.19|20.3|20.14|134
1770303370000|2026-02-05 14:56:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|35
1770303380000|2026-02-05 14:56:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|68
1770303390000|2026-02-05 14:56:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|23
1770303400000|2026-02-05 14:56:40|20.3|20.14|20.33|20.17|20.35|20.19|20.3|20.14|19
1770303410000|2026-02-05 14:56:50|20.34|20.18|20.34|20.18|20.35|20.19|20.33|20.17|42
1770303420000|2026-02-05 14:57:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|77
1770303430000|2026-02-05 14:57:10|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|23
1770303440000|2026-02-05 14:57:20|20.34|20.18|20.28|20.12|20.35|20.19|20.27|20.11|157
1770303450000|2026-02-05 14:57:30|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|73
1770303460000|2026-02-05 14:57:40|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|54
1770303470000|2026-02-05 14:57:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|34
1770303480000|2026-02-05 14:58:00|20.37|20.21|20.37|20.21|20.4|20.24|20.35|20.19|75
1770303490000|2026-02-05 14:58:10|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|95
1770303500000|2026-02-05 14:58:20|20.36|20.2|20.35|20.19|20.37|20.21|20.33|20.17|66
1770303510000|2026-02-05 14:58:30|20.36|20.2|20.4|20.24|20.4|20.24|20.35|20.19|21
1770303520000|2026-02-05 14:58:40|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|53
1770303530000|2026-02-05 14:58:50|20.36|20.2|20.4|20.24|20.4|20.24|20.35|20.19|11
1770303540000|2026-02-05 14:59:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|77
1770303550000|2026-02-05 14:59:10|20.4|20.24|20.41|20.25|20.42|20.26|20.4|20.24|45
1770303560000|2026-02-05 14:59:20|20.42|20.26|20.37|20.21|20.42|20.26|20.35|20.19|68
1770303570000|2026-02-05 14:59:30|20.35|20.19|20.37|20.21|20.4|20.24|20.35|20.19|48
1770303580000|2026-02-05 14:59:40|20.39|20.23|20.35|20.19|20.4|20.24|20.33|20.17|67
1770303590000|2026-02-05 14:59:50|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|48
1770303600000|2026-02-05 15:00:00|20.4|20.24|20.32|20.16|20.4|20.24|20.24|20.08|656
1770303610000|2026-02-05 15:00:10|20.3|20.14|20.37|20.21|20.37|20.21|20.3|20.14|111
1770303620000|2026-02-05 15:00:20|20.39|20.23|20.49|20.33|20.49|20.33|20.39|20.23|213
1770303630000|2026-02-05 15:00:30|20.47|20.31|20.44|20.28|20.49|20.33|20.44|20.28|139
1770303640000|2026-02-05 15:00:40|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|48
1770303650000|2026-02-05 15:00:50|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|60
1770303660000|2026-02-05 15:01:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|57
1770303670000|2026-02-05 15:01:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|15
1770303680000|2026-02-05 15:01:20|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|80
1770303690000|2026-02-05 15:01:30|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|144
1770303700000|2026-02-05 15:01:40|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|102
1770303710000|2026-02-05 15:01:50|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|201
1770303720000|2026-02-05 15:02:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|210
1770303730000|2026-02-05 15:02:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|22
1770303740000|2026-02-05 15:02:20|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|182
1770303750000|2026-02-05 15:02:30|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|117
1770303760000|2026-02-05 15:02:40|20.59|20.43|20.54|20.38|20.61|20.45|20.54|20.38|126
1770303770000|2026-02-05 15:02:50|20.55|20.39|20.61|20.45|20.63|20.47|20.55|20.39|64
1770303780000|2026-02-05 15:03:00|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|90
1770303790000|2026-02-05 15:03:10|20.63|20.47|20.61|20.45|20.64|20.48|20.61|20.45|79
1770303800000|2026-02-05 15:03:20|20.64|20.48|20.61|20.45|20.64|20.48|20.59|20.43|145
1770303810000|2026-02-05 15:03:30|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|61
1770303820000|2026-02-05 15:03:40|20.63|20.47|20.64|20.48|20.64|20.48|20.61|20.45|22
1770303830000|2026-02-05 15:03:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|16
1770303840000|2026-02-05 15:04:00|20.66|20.5|20.61|20.45|20.69|20.53|20.61|20.45|128
1770303850000|2026-02-05 15:04:10|20.64|20.48|20.64|20.48|20.64|20.48|20.61|20.45|129
1770303860000|2026-02-05 15:04:20|20.61|20.45|20.56|20.4|20.64|20.48|20.56|20.4|100
1770303870000|2026-02-05 15:04:30|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|19
1770303880000|2026-02-05 15:04:40|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|18
1770303890000|2026-02-05 15:04:50|||||||||5
1770303900000|2026-02-05 15:05:00|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|35
1770303910000|2026-02-05 15:05:10|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|65
1770303920000|2026-02-05 15:05:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|90
1770303930000|2026-02-05 15:05:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|106
1770303940000|2026-02-05 15:05:40|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|111
1770303950000|2026-02-05 15:05:50|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|15
1770303960000|2026-02-05 15:06:00|20.74|20.58|20.71|20.55|20.76|20.6|20.71|20.55|87
1770303970000|2026-02-05 15:06:10|20.75|20.59|20.69|20.53|20.75|20.59|20.69|20.53|122
1770303980000|2026-02-05 15:06:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|54
1770303990000|2026-02-05 15:06:30|20.7|20.54|20.74|20.58|20.74|20.58|20.69|20.53|132
1770304000000|2026-02-05 15:06:40|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|131
1770304010000|2026-02-05 15:06:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|17
1770304020000|2026-02-05 15:07:00|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|25
1770304030000|2026-02-05 15:07:10|||||||||18
1770304040000|2026-02-05 15:07:20|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|36
1770304050000|2026-02-05 15:07:30|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|31
1770304060000|2026-02-05 15:07:40|20.84|20.68|20.83|20.67|20.86|20.7|20.83|20.67|43
1770304070000|2026-02-05 15:07:50|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|71
1770304080000|2026-02-05 15:08:00|||||||||51
1770304090000|2026-02-05 15:08:10|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|113
1770304100000|2026-02-05 15:08:20|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|91
1770304110000|2026-02-05 15:08:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|24
1770304120000|2026-02-05 15:08:40|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|18
1770304130000|2026-02-05 15:08:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|72
1770304140000|2026-02-05 15:09:00|||||||||18
1770304150000|2026-02-05 15:09:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|55
1770304160000|2026-02-05 15:09:20|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|21
1770304170000|2026-02-05 15:09:30|20.76|20.6|20.76|20.6|20.78|20.62|20.74|20.58|112
1770304180000|2026-02-05 15:09:40|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|27
1770304190000|2026-02-05 15:09:50|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|83
1770304200000|2026-02-05 15:10:00|20.81|20.65|20.81|20.65|20.83|20.67|20.78|20.62|113
1770304210000|2026-02-05 15:10:10|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|60
1770304220000|2026-02-05 15:10:20|20.75|20.59|20.74|20.58|20.76|20.6|20.71|20.55|81
1770304230000|2026-02-05 15:10:30|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|31
1770304240000|2026-02-05 15:10:40|20.82|20.66|20.83|20.67|20.83|20.67|20.81|20.65|102
1770304250000|2026-02-05 15:10:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|26
1770304260000|2026-02-05 15:11:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|27
1770304270000|2026-02-05 15:11:10|||||||||4
1770304280000|2026-02-05 15:11:20|||||||||4
1770304290000|2026-02-05 15:11:30|||||||||5
1770304300000|2026-02-05 15:11:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|154
1770304310000|2026-02-05 15:11:50|||||||||94
1770304320000|2026-02-05 15:12:00|||||||||35
1770304330000|2026-02-05 15:12:10|||||||||21
1770304340000|2026-02-05 15:12:20|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|25
1770304350000|2026-02-05 15:12:30|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|74
1770304360000|2026-02-05 15:12:40|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|72
1770304370000|2026-02-05 15:12:50|||||||||15
1770304380000|2026-02-05 15:13:00|||||||||15
1770304390000|2026-02-05 15:13:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|111
1770304400000|2026-02-05 15:13:20|||||||||64
1770304410000|2026-02-05 15:13:30|||||||||8
1770304420000|2026-02-05 15:13:40|||||||||15
1770304430000|2026-02-05 15:13:50|||||||||66
1770304440000|2026-02-05 15:14:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|63
1770304450000|2026-02-05 15:14:10|20.96|20.8|21|20.84|21|20.84|20.95|20.79|37
1770304460000|2026-02-05 15:14:20|20.97|20.81|21|20.84|21|20.84|20.97|20.81|59
1770304470000|2026-02-05 15:14:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|60
1770304480000|2026-02-05 15:14:40|||||||||43
1770304490000|2026-02-05 15:14:50|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|131
1770304500000|2026-02-05 15:15:00|||||||||15
1770304510000|2026-02-05 15:15:10|||||||||23
1770304520000|2026-02-05 15:15:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|64
1770304530000|2026-02-05 15:15:30|21.07|20.91|21|20.84|21.07|20.91|21|20.84|212
1770304540000|2026-02-05 15:15:40|21.01|20.85|21.02|20.86|21.02|20.86|21|20.84|58
1770304550000|2026-02-05 15:15:50|21.01|20.85|21|20.84|21.05|20.89|21|20.84|67
1770304560000|2026-02-05 15:16:00|21.02|20.86|20.88|20.72|21.02|20.86|20.88|20.72|153
1770304570000|2026-02-05 15:16:10|20.86|20.7|20.86|20.7|20.88|20.72|20.83|20.67|133
1770304580000|2026-02-05 15:16:20|20.88|20.72|20.88|20.72|20.9|20.74|20.86|20.7|58
1770304590000|2026-02-05 15:16:30|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|94
1770304600000|2026-02-05 15:16:40|20.87|20.71|20.93|20.77|20.93|20.77|20.86|20.7|72
1770304610000|2026-02-05 15:16:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|48
1770304620000|2026-02-05 15:17:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|88
1770304630000|2026-02-05 15:17:10|20.93|20.77|20.83|20.67|20.93|20.77|20.83|20.67|48
1770304640000|2026-02-05 15:17:20|20.85|20.69|20.86|20.7|20.88|20.72|20.83|20.67|66
1770304650000|2026-02-05 15:17:30|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|80
1770304660000|2026-02-05 15:17:40|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|18
1770304670000|2026-02-05 15:17:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|48
1770304680000|2026-02-05 15:18:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|117
1770304690000|2026-02-05 15:18:10|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|124
1770304700000|2026-02-05 15:18:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|24
1770304710000|2026-02-05 15:18:30|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|91
1770304720000|2026-02-05 15:18:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|42
1770304730000|2026-02-05 15:18:50|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|38
1770304740000|2026-02-05 15:19:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|32
1770304750000|2026-02-05 15:19:10|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|121
1770304760000|2026-02-05 15:19:20|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|14
1770304770000|2026-02-05 15:19:30|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|113
1770304780000|2026-02-05 15:19:40|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|169
1770304790000|2026-02-05 15:19:50|||||||||1
1770304800000|2026-02-05 15:20:00|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|72
1770304810000|2026-02-05 15:20:10|||||||||18
1770304820000|2026-02-05 15:20:20|20.93|20.77|20.9|20.74|20.94|20.78|20.9|20.74|148
1770304830000|2026-02-05 15:20:30|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|44
1770304840000|2026-02-05 15:20:40|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|22
1770304850000|2026-02-05 15:20:50|20.94|20.78|20.95|20.79|20.95|20.79|20.93|20.77|115
1770304860000|2026-02-05 15:21:00|20.96|20.8|21|20.84|21|20.84|20.96|20.8|24
1770304870000|2026-02-05 15:21:10|||||||||13
1770304880000|2026-02-05 15:21:20|21.02|20.86|21|20.84|21.02|20.86|21|20.84|27
1770304890000|2026-02-05 15:21:30|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|45
1770304900000|2026-02-05 15:21:40|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|19
1770304910000|2026-02-05 15:21:50|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|71
1770304920000|2026-02-05 15:22:00|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|41
1770304930000|2026-02-05 15:22:10|21|20.84|21|20.84|21|20.84|21|20.84|77
1770304940000|2026-02-05 15:22:20|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|91
1770304950000|2026-02-05 15:22:30|20.93|20.77|20.9|20.74|20.95|20.79|20.88|20.72|119
1770304960000|2026-02-05 15:22:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|54
1770304970000|2026-02-05 15:22:50|20.96|20.8|21.02|20.86|21.02|20.86|20.96|20.8|40
1770304980000|2026-02-05 15:23:00|21|20.84|21|20.84|21|20.84|21|20.84|73
1770304990000|2026-02-05 15:23:10|20.97|20.81|21.01|20.85|21.02|20.86|20.97|20.81|42
1770305000000|2026-02-05 15:23:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|23
1770305010000|2026-02-05 15:23:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|61
1770305020000|2026-02-05 15:23:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|47
1770305030000|2026-02-05 15:23:50|||||||||64
1770305040000|2026-02-05 15:24:00|||||||||21
1770305050000|2026-02-05 15:24:10|||||||||8
1770305060000|2026-02-05 15:24:20|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|70
1770305070000|2026-02-05 15:24:30|||||||||11
1770305080000|2026-02-05 15:24:40|||||||||8
1770305090000|2026-02-05 15:24:50|21|20.84|21|20.84|21|20.84|20.97|20.81|57
1770305100000|2026-02-05 15:25:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|103
1770305110000|2026-02-05 15:25:10|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|80
1770305120000|2026-02-05 15:25:20|20.9|20.74|20.88|20.72|20.9|20.74|20.83|20.67|51
1770305130000|2026-02-05 15:25:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|16
1770305140000|2026-02-05 15:25:40|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|81
1770305150000|2026-02-05 15:25:50|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|41
1770305160000|2026-02-05 15:26:00|21|20.84|21.02|20.86|21.04|20.88|20.97|20.81|74
1770305170000|2026-02-05 15:26:10|||||||||31
1770305180000|2026-02-05 15:26:20|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|58
1770305190000|2026-02-05 15:26:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|54
1770305200000|2026-02-05 15:26:40|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|76
1770305210000|2026-02-05 15:26:50|||||||||57
1770305220000|2026-02-05 15:27:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|86
1770305230000|2026-02-05 15:27:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|47
1770305240000|2026-02-05 15:27:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|23
1770305250000|2026-02-05 15:27:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|98
1770305260000|2026-02-05 15:27:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|120
1770305270000|2026-02-05 15:27:50|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|23
1770305280000|2026-02-05 15:28:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|93
1770305290000|2026-02-05 15:28:10|21.05|20.89|21.02|20.86|21.07|20.91|21.02|20.86|127
1770305300000|2026-02-05 15:28:20|21.05|20.89|21|20.84|21.05|20.89|21|20.84|186
1770305310000|2026-02-05 15:28:30|21.02|20.86|21.07|20.91|21.07|20.91|21|20.84|48
1770305320000|2026-02-05 15:28:40|||||||||65
1770305330000|2026-02-05 15:28:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|35
1770305340000|2026-02-05 15:29:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|39
1770305350000|2026-02-05 15:29:10|||||||||8
1770305360000|2026-02-05 15:29:20|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|176
1770305370000|2026-02-05 15:29:30|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|6
1770305380000|2026-02-05 15:29:40|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|45
1770305390000|2026-02-05 15:29:50|21.07|20.91|21.08|20.92|21.09|20.93|21.07|20.91|43
1770305400000|2026-02-05 15:30:00|21.09|20.93|21.06|20.9|21.09|20.93|21.02|20.86|247
1770305410000|2026-02-05 15:30:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|131
1770305420000|2026-02-05 15:30:20|21.07|20.91|21.02|20.86|21.07|20.91|21|20.84|54
1770305430000|2026-02-05 15:30:30|21|20.84|21|20.84|21.02|20.86|21|20.84|46
1770305440000|2026-02-05 15:30:40|21.02|20.86|21|20.84|21.02|20.86|20.97|20.81|54
1770305450000|2026-02-05 15:30:50|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|30
1770305460000|2026-02-05 15:31:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|23
1770305470000|2026-02-05 15:31:10|21.04|20.88|21.02|20.86|21.07|20.91|21|20.84|117
1770305480000|2026-02-05 15:31:20|21|20.84|21.02|20.86|21.02|20.86|21|20.84|79
1770305490000|2026-02-05 15:31:30|||||||||26
1770305500000|2026-02-05 15:31:40|21.07|20.91|21.07|20.91|21.07|20.91|21.02|20.86|233
1770305510000|2026-02-05 15:31:50|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|79
1770305520000|2026-02-05 15:32:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|62
1770305530000|2026-02-05 15:32:10|||||||||75
1770305540000|2026-02-05 15:32:20|||||||||137
1770305550000|2026-02-05 15:32:30|||||||||33
1770305560000|2026-02-05 15:32:40|||||||||39
1770305570000|2026-02-05 15:32:50|||||||||15
1770305580000|2026-02-05 15:33:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|125
1770305590000|2026-02-05 15:33:10|21.12|20.96|21.12|20.96|21.12|20.96|21.09|20.93|13
1770305600000|2026-02-05 15:33:20|||||||||41
1770305610000|2026-02-05 15:33:30|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|78
1770305620000|2026-02-05 15:33:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|6
1770305630000|2026-02-05 15:33:50|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|155
1770305640000|2026-02-05 15:34:00|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|12
1770305650000|2026-02-05 15:34:10|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|210
1770305660000|2026-02-05 15:34:20|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|18
1770305670000|2026-02-05 15:34:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|65
1770305680000|2026-02-05 15:34:40|21.19|21.03|21.17|21.01|21.19|21.03|21.14|20.98|45
1770305690000|2026-02-05 15:34:50|21.14|20.98|21.17|21.01|21.19|21.03|21.14|20.98|31
1770305700000|2026-02-05 15:35:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|26
1770305710000|2026-02-05 15:35:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|22
1770305720000|2026-02-05 15:35:20|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|56
1770305730000|2026-02-05 15:35:30|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|122
1770305740000|2026-02-05 15:35:40|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|32
1770305750000|2026-02-05 15:35:50|||||||||34
1770305760000|2026-02-05 15:36:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|31
1770305770000|2026-02-05 15:36:10|21.17|21.01|21.17|21.01|21.17|21.01|21.14|20.98|63
1770305780000|2026-02-05 15:36:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|18
1770305790000|2026-02-05 15:36:30|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|158
1770305800000|2026-02-05 15:36:40|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|13
1770305810000|2026-02-05 15:36:50|||||||||3
1770305820000|2026-02-05 15:37:00|21.14|20.98|21.12|20.96|21.17|21.01|21.12|20.96|161
1770305830000|2026-02-05 15:37:10|21.1|20.94|21.06|20.9|21.12|20.96|21.05|20.89|65
1770305840000|2026-02-05 15:37:20|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|54
1770305850000|2026-02-05 15:37:30|21.05|20.89|21.12|20.96|21.12|20.96|21.05|20.89|14
1770305860000|2026-02-05 15:37:40|21.07|20.91|21.05|20.89|21.08|20.92|21.05|20.89|59
1770305870000|2026-02-05 15:37:50|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|46
1770305880000|2026-02-05 15:38:00|21.1|20.94|21.05|20.89|21.12|20.96|21.05|20.89|79
1770305890000|2026-02-05 15:38:10|||||||||21
1770305900000|2026-02-05 15:38:20|21.07|20.91|21.06|20.9|21.07|20.91|21.05|20.89|140
1770305910000|2026-02-05 15:38:30|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|147
1770305920000|2026-02-05 15:38:40|21.02|20.86|21|20.84|21.05|20.89|21|20.84|77
1770305930000|2026-02-05 15:38:50|21.02|20.86|21|20.84|21.05|20.89|21|20.84|44
1770305940000|2026-02-05 15:39:00|21.01|20.85|20.93|20.77|21.01|20.85|20.93|20.77|106
1770305950000|2026-02-05 15:39:10|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|23
1770305960000|2026-02-05 15:39:20|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|83
1770305970000|2026-02-05 15:39:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|21
1770305980000|2026-02-05 15:39:40|20.98|20.82|21|20.84|21|20.84|20.95|20.79|51
1770305990000|2026-02-05 15:39:50|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|59
1770306000000|2026-02-05 15:40:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|54
1770306010000|2026-02-05 15:40:10|21|20.84|20.93|20.77|21|20.84|20.93|20.77|31
1770306020000|2026-02-05 15:40:20|20.95|20.79|21|20.84|21|20.84|20.93|20.77|94
1770306030000|2026-02-05 15:40:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|48
1770306040000|2026-02-05 15:40:40|20.96|20.8|20.95|20.79|21|20.84|20.95|20.79|32
1770306050000|2026-02-05 15:40:50|20.96|20.8|20.95|20.79|20.96|20.8|20.93|20.77|24
1770306060000|2026-02-05 15:41:00|20.96|20.8|20.98|20.82|21|20.84|20.95|20.79|65
1770306070000|2026-02-05 15:41:10|21|20.84|20.98|20.82|21|20.84|20.95|20.79|23
1770306080000|2026-02-05 15:41:20|20.95|20.79|20.93|20.77|20.95|20.79|20.88|20.72|81
1770306090000|2026-02-05 15:41:30|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|56
1770306100000|2026-02-05 15:41:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|102
1770306110000|2026-02-05 15:41:50|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|117
1770306120000|2026-02-05 15:42:00|20.9|20.74|20.81|20.65|20.93|20.77|20.81|20.65|143
1770306130000|2026-02-05 15:42:10|20.83|20.67|20.82|20.66|20.83|20.67|20.81|20.65|51
1770306140000|2026-02-05 15:42:20|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|40
1770306150000|2026-02-05 15:42:30|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|49
1770306160000|2026-02-05 15:42:40|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|105
1770306170000|2026-02-05 15:42:50|||||||||31
1770306180000|2026-02-05 15:43:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|116
1770306190000|2026-02-05 15:43:10|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|48
1770306200000|2026-02-05 15:43:20|20.87|20.71|20.93|20.77|20.93|20.77|20.86|20.7|52
1770306210000|2026-02-05 15:43:30|20.9|20.74|20.95|20.79|20.95|20.79|20.88|20.72|38
1770306220000|2026-02-05 15:43:40|||||||||27
1770306230000|2026-02-05 15:43:50|20.97|20.81|20.97|20.81|20.97|20.81|20.95|20.79|62
1770306240000|2026-02-05 15:44:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|37
1770306250000|2026-02-05 15:44:10|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|31
1770306260000|2026-02-05 15:44:20|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|76
1770306270000|2026-02-05 15:44:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|25
1770306280000|2026-02-05 15:44:40|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|186
1770306290000|2026-02-05 15:44:50|||||||||30
1770306300000|2026-02-05 15:45:00|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|90
1770306310000|2026-02-05 15:45:10|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|36
1770306320000|2026-02-05 15:45:20|20.96|20.8|21|20.84|21|20.84|20.95|20.79|34
1770306330000|2026-02-05 15:45:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|52
1770306340000|2026-02-05 15:45:40|||||||||55
1770306350000|2026-02-05 15:45:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|25
1770306360000|2026-02-05 15:46:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|83
1770306370000|2026-02-05 15:46:10|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|32
1770306380000|2026-02-05 15:46:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|92
1770306390000|2026-02-05 15:46:30|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|56
1770306400000|2026-02-05 15:46:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|77
1770306410000|2026-02-05 15:46:50|||||||||23
1770306420000|2026-02-05 15:47:00|||||||||21
1770306430000|2026-02-05 15:47:10|||||||||6
1770306440000|2026-02-05 15:47:20|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|102
1770306450000|2026-02-05 15:47:30|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|10
1770306460000|2026-02-05 15:47:40|21.16|21|21.16|21|21.16|21|21.16|21|32
1770306470000|2026-02-05 15:47:50|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|32
1770306480000|2026-02-05 15:48:00|21.16|21|21.16|21|21.16|21|21.14|20.98|19
1770306490000|2026-02-05 15:48:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1770306500000|2026-02-05 15:48:20|||||||||7
1770306510000|2026-02-05 15:48:30|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|34
1770306520000|2026-02-05 15:48:40|||||||||16
1770306530000|2026-02-05 15:48:50|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|31
1770306540000|2026-02-05 15:49:00|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|66
1770306550000|2026-02-05 15:49:10|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|15
1770306560000|2026-02-05 15:49:20|||||||||3
1770306570000|2026-02-05 15:49:30|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|46
1770306580000|2026-02-05 15:49:40|||||||||9
1770306590000|2026-02-05 15:49:50|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|13
1770306600000|2026-02-05 15:50:00|21.14|20.98|21.14|20.98|21.19|21.03|21.14|20.98|72
1770306610000|2026-02-05 15:50:10|||||||||12
1770306620000|2026-02-05 15:50:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|59
1770306630000|2026-02-05 15:50:30|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|32
1770306640000|2026-02-05 15:50:40|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|4
1770306650000|2026-02-05 15:50:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|17
1770306660000|2026-02-05 15:51:00|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|76
1770306670000|2026-02-05 15:51:10|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|30
1770306680000|2026-02-05 15:51:20|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|42
1770306690000|2026-02-05 15:51:30|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|13
1770306700000|2026-02-05 15:51:40|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|35
1770306710000|2026-02-05 15:51:50|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|69
1770306720000|2026-02-05 15:52:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|40
1770306730000|2026-02-05 15:52:10|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|16
1770306740000|2026-02-05 15:52:20|||||||||7
1770306750000|2026-02-05 15:52:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|17
1770306760000|2026-02-05 15:52:40|||||||||8
1770306770000|2026-02-05 15:52:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|14
1770306780000|2026-02-05 15:53:00|21.15|20.99|21.13|20.97|21.16|21|21.09|20.93|69
1770306790000|2026-02-05 15:53:10|21.12|20.96|21.02|20.86|21.14|20.98|21|20.84|153
1770306800000|2026-02-05 15:53:20|21.04|20.88|21.07|20.91|21.08|20.92|21.04|20.88|44
1770306810000|2026-02-05 15:53:30|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|84
1770306820000|2026-02-05 15:53:40|||||||||35
1770306830000|2026-02-05 15:53:50|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|8
1770306840000|2026-02-05 15:54:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|26
1770306850000|2026-02-05 15:54:10|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|69
1770306860000|2026-02-05 15:54:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|12
1770306870000|2026-02-05 15:54:30|21.1|20.94|21.11|20.95|21.12|20.96|21.09|20.93|16
1770306880000|2026-02-05 15:54:40|21.1|20.94|21.09|20.93|21.13|20.97|21.09|20.93|34
1770306890000|2026-02-05 15:54:50|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|32
1770306900000|2026-02-05 15:55:00|21.11|20.95|21.09|20.93|21.14|20.98|21.09|20.93|17
1770306910000|2026-02-05 15:55:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|1
1770306920000|2026-02-05 15:55:20|21.1|20.94|21.09|20.93|21.1|20.94|21.07|20.91|7
1770306930000|2026-02-05 15:55:30|||||||||7
1770306940000|2026-02-05 15:55:40|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|45
1770306950000|2026-02-05 15:55:50|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|15
1770306960000|2026-02-05 15:56:00|||||||||2
1770306970000|2026-02-05 15:56:10|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|67
1770306980000|2026-02-05 15:56:20|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|6
1770306990000|2026-02-05 15:56:30|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|76
1770307000000|2026-02-05 15:56:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|21
1770307010000|2026-02-05 15:56:50|||||||||9
1770307020000|2026-02-05 15:57:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|14
1770307030000|2026-02-05 15:57:10|21.15|20.99|21.16|21|21.16|21|21.15|20.99|60
1770307040000|2026-02-05 15:57:20|||||||||4
1770307050000|2026-02-05 15:57:30|||||||||14
1770307060000|2026-02-05 15:57:40|||||||||6
1770307070000|2026-02-05 15:57:50|||||||||75
1770307080000|2026-02-05 15:58:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|21
1770307090000|2026-02-05 15:58:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|23
1770307100000|2026-02-05 15:58:20|21.2|21.04|21.14|20.98|21.21|21.05|21.14|20.98|64
1770307110000|2026-02-05 15:58:30|21.09|20.93|21.14|20.98|21.14|20.98|21.07|20.91|72
1770307120000|2026-02-05 15:58:40|21.09|20.93|21.14|20.98|21.16|21|21.09|20.93|46
1770307130000|2026-02-05 15:58:50|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|3
1770307140000|2026-02-05 15:59:00|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|12
1770307150000|2026-02-05 15:59:10|21.11|20.95|21.11|20.95|21.14|20.98|21.09|20.93|20
1770307160000|2026-02-05 15:59:20|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|32
1770307170000|2026-02-05 15:59:30|||||||||7
1770307180000|2026-02-05 15:59:40|||||||||15
1770307190000|2026-02-05 15:59:50|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|11
1770307200000|2026-02-05 16:00:00|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|17
1770307210000|2026-02-05 16:00:10|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|185
1770307220000|2026-02-05 16:00:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|6
1770307230000|2026-02-05 16:00:30|||||||||61
1770307240000|2026-02-05 16:00:40|||||||||9
1770307250000|2026-02-05 16:00:50|21.04|20.88|21.01|20.85|21.04|20.88|21|20.84|86
1770307260000|2026-02-05 16:01:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|16
1770307270000|2026-02-05 16:01:10|21.01|20.85|21|20.84|21.02|20.86|21|20.84|141
1770307280000|2026-02-05 16:01:20|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|24
1770307290000|2026-02-05 16:01:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|50
1770307300000|2026-02-05 16:01:40|21.01|20.85|21|20.84|21.02|20.86|21|20.84|21
1770307310000|2026-02-05 16:01:50|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|14
1770307320000|2026-02-05 16:02:00|21|20.84|21.08|20.92|21.09|20.93|21|20.84|31
1770307330000|2026-02-05 16:02:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|22
1770307340000|2026-02-05 16:02:20|||||||||5
1770307350000|2026-02-05 16:02:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|70
1770307360000|2026-02-05 16:02:40|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|49
1770307370000|2026-02-05 16:02:50|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|40
1770307380000|2026-02-05 16:03:00|21.09|20.93|21.08|20.92|21.09|20.93|21.07|20.91|290
1770307390000|2026-02-05 16:03:10|21.09|20.93|21.14|20.98|21.14|20.98|21.07|20.91|50
1770307400000|2026-02-05 16:03:20|||||||||14
1770307410000|2026-02-05 16:03:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|67
1770307420000|2026-02-05 16:03:40|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|90
1770307430000|2026-02-05 16:03:50|||||||||7
1770307440000|2026-02-05 16:04:00|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|9
1770307450000|2026-02-05 16:04:10|||||||||15
1770307460000|2026-02-05 16:04:20|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|18
1770307470000|2026-02-05 16:04:30|||||||||39
1770307480000|2026-02-05 16:04:40|21.12|20.96|21.1|20.94|21.14|20.98|21.1|20.94|88
1770307490000|2026-02-05 16:04:50|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|15
1770307500000|2026-02-05 16:05:00|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|20
1770307510000|2026-02-05 16:05:10|||||||||5
1770307520000|2026-02-05 16:05:20|21.16|21|21.14|20.98|21.16|21|21.14|20.98|53
1770307530000|2026-02-05 16:05:30|||||||||6
1770307540000|2026-02-05 16:05:40|21.15|20.99|21.14|20.98|21.16|21|21.14|20.98|5
1770307550000|2026-02-05 16:05:50|||||||||27
1770307560000|2026-02-05 16:06:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|24
1770307570000|2026-02-05 16:06:10|21.12|20.96|21.09|20.93|21.14|20.98|21.09|20.93|77
1770307580000|2026-02-05 16:06:20|||||||||9
1770307590000|2026-02-05 16:06:30|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|235
1770307600000|2026-02-05 16:06:40|||||||||3
1770307610000|2026-02-05 16:06:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|45
1770307620000|2026-02-05 16:07:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|30
1770307630000|2026-02-05 16:07:10|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|28
1770307640000|2026-02-05 16:07:20|||||||||8
1770307650000|2026-02-05 16:07:30|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|11
1770307660000|2026-02-05 16:07:40|21.16|21|21.14|20.98|21.16|21|21.14|20.98|34
1770307670000|2026-02-05 16:07:50|||||||||5
1770307680000|2026-02-05 16:08:00|||||||||8
1770307690000|2026-02-05 16:08:10|21.15|20.99|21.16|21|21.16|21|21.14|20.98|50
1770307700000|2026-02-05 16:08:20|||||||||3
1770307710000|2026-02-05 16:08:30|||||||||62
1770307720000|2026-02-05 16:08:40|||||||||8
1770307730000|2026-02-05 16:08:50|21.18|21.02|21.16|21|21.18|21.02|21.16|21|38
1770307740000|2026-02-05 16:09:00|||||||||7
1770307750000|2026-02-05 16:09:10|||||||||6
1770307760000|2026-02-05 16:09:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|19
1770307770000|2026-02-05 16:09:30|||||||||7
1770307780000|2026-02-05 16:09:40|||||||||17
1770307790000|2026-02-05 16:09:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|52
1770307800000|2026-02-05 16:10:00|21.21|21.05|21.14|20.98|21.21|21.05|21.14|20.98|127
1770307810000|2026-02-05 16:10:10|21.15|20.99|21.09|20.93|21.16|21|21.09|20.93|103
1770307820000|2026-02-05 16:10:20|21.08|20.92|21.07|20.91|21.09|20.93|21.02|20.86|81
1770307830000|2026-02-05 16:10:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|5
1770307840000|2026-02-05 16:10:40|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|20
1770307850000|2026-02-05 16:10:50|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|10
1770307860000|2026-02-05 16:11:00|21.11|20.95|21.14|20.98|21.14|20.98|21.11|20.95|6
1770307870000|2026-02-05 16:11:10|21.09|20.93|21.14|20.98|21.15|20.99|21.09|20.93|64
1770307880000|2026-02-05 16:11:20|21.16|21|21.16|21|21.16|21|21.14|20.98|32
1770307890000|2026-02-05 16:11:30|||||||||2
1770307900000|2026-02-05 16:11:40|||||||||3
1770307910000|2026-02-05 16:11:50|||||||||3
1770307920000|2026-02-05 16:12:00|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|15
1770307930000|2026-02-05 16:12:10|21.16|21|21.15|20.99|21.16|21|21.14|20.98|55
1770307940000|2026-02-05 16:12:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|7
1770307950000|2026-02-05 16:12:30|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|28
1770307960000|2026-02-05 16:12:40|||||||||2
1770307970000|2026-02-05 16:12:50|||||||||5
1770307980000|2026-02-05 16:13:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|86
1770307990000|2026-02-05 16:13:10|21.16|21|21.21|21.05|21.21|21.05|21.16|21|43
1770308000000|2026-02-05 16:13:20|21.18|21.02|21.16|21|21.19|21.03|21.16|21|14
1770308010000|2026-02-05 16:13:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|8
1770308020000|2026-02-05 16:13:40|21.18|21.02|21.16|21|21.19|21.03|21.14|20.98|163
1770308030000|2026-02-05 16:13:50|21.14|20.98|21.16|21|21.16|21|21.14|20.98|6
1770308040000|2026-02-05 16:14:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|2
1770308050000|2026-02-05 16:14:10|21.17|21.01|21.16|21|21.21|21.05|21.16|21|21
1770308060000|2026-02-05 16:14:20|21.17|21.01|21.16|21|21.18|21.02|21.16|21|7
1770308070000|2026-02-05 16:14:30|||||||||2
1770308080000|2026-02-05 16:14:40|||||||||3
1770308090000|2026-02-05 16:14:50|21.17|21.01|21.18|21.02|21.21|21.05|21.16|21|23
1770308100000|2026-02-05 16:15:00|21.21|21.05|21.11|20.95|21.21|21.05|21.11|20.95|114
1770308110000|2026-02-05 16:15:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|29
1770308120000|2026-02-05 16:15:20|21.08|20.92|21.04|20.88|21.09|20.93|21.04|20.88|45
1770308130000|2026-02-05 16:15:30|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|38
1770308140000|2026-02-05 16:15:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|145
1770308150000|2026-02-05 16:15:50|20.95|20.79|20.95|20.79|20.97|20.81|20.95|20.79|71
1770308160000|2026-02-05 16:16:00|20.92|20.76|20.95|20.79|20.95|20.79|20.9|20.74|100
1770308170000|2026-02-05 16:16:10|20.92|20.76|20.92|20.76|20.95|20.79|20.9|20.74|24
1770308180000|2026-02-05 16:16:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|27
1770308190000|2026-02-05 16:16:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|11
1770308200000|2026-02-05 16:16:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|29
1770308210000|2026-02-05 16:16:50|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|59
1770308220000|2026-02-05 16:17:00|20.83|20.67|20.78|20.62|20.85|20.69|20.78|20.62|193
1770308230000|2026-02-05 16:17:10|||||||||19
1770308240000|2026-02-05 16:17:20|20.8|20.64|20.8|20.64|20.81|20.65|20.8|20.64|43
1770308250000|2026-02-05 16:17:30|20.81|20.65|20.83|20.67|20.83|20.67|20.8|20.64|34
1770308260000|2026-02-05 16:17:40|20.8|20.64|20.78|20.62|20.81|20.65|20.78|20.62|35
1770308270000|2026-02-05 16:17:50|||||||||19
1770308280000|2026-02-05 16:18:00|20.79|20.63|20.78|20.62|20.8|20.64|20.78|20.62|24
1770308290000|2026-02-05 16:18:10|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|11
1770308300000|2026-02-05 16:18:20|||||||||10
1770308310000|2026-02-05 16:18:30|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|24
1770308320000|2026-02-05 16:18:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|71
1770308330000|2026-02-05 16:18:50|20.79|20.63|20.78|20.62|20.8|20.64|20.78|20.62|37
1770308340000|2026-02-05 16:19:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|41
1770308350000|2026-02-05 16:19:10|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|53
1770308360000|2026-02-05 16:19:20|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|19
1770308370000|2026-02-05 16:19:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|86
1770308380000|2026-02-05 16:19:40|||||||||5
1770308390000|2026-02-05 16:19:50|20.78|20.62|20.76|20.6|20.78|20.62|20.73|20.57|52
1770308400000|2026-02-05 16:20:00|20.73|20.57|20.65|20.49|20.73|20.57|20.65|20.49|50
1770308410000|2026-02-05 16:20:10|20.64|20.48|20.71|20.55|20.71|20.55|20.64|20.48|55
1770308420000|2026-02-05 16:20:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|167
1770308430000|2026-02-05 16:20:30|||||||||4
1770308440000|2026-02-05 16:20:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|30
1770308450000|2026-02-05 16:20:50|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|140
1770308460000|2026-02-05 16:21:00|20.72|20.56|20.71|20.55|20.76|20.6|20.71|20.55|13
1770308470000|2026-02-05 16:21:10|20.73|20.57|20.71|20.55|20.74|20.58|20.71|20.55|90
1770308480000|2026-02-05 16:21:20|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|7
1770308490000|2026-02-05 16:21:30|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|43
1770308500000|2026-02-05 16:21:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|47
1770308510000|2026-02-05 16:21:50|20.74|20.58|20.73|20.57|20.74|20.58|20.72|20.56|5
1770308520000|2026-02-05 16:22:00|20.74|20.58|20.69|20.53|20.76|20.6|20.69|20.53|66
1770308530000|2026-02-05 16:22:10|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|85
1770308540000|2026-02-05 16:22:20|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|69
1770308550000|2026-02-05 16:22:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|68
1770308560000|2026-02-05 16:22:40|||||||||9
1770308570000|2026-02-05 16:22:50|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|30
1770308580000|2026-02-05 16:23:00|20.65|20.49|20.64|20.48|20.66|20.5|20.64|20.48|112
1770308590000|2026-02-05 16:23:10|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|49
1770308600000|2026-02-05 16:23:20|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|50
1770308610000|2026-02-05 16:23:30|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|11
1770308620000|2026-02-05 16:23:40|20.73|20.57|20.74|20.58|20.74|20.58|20.71|20.55|26
1770308630000|2026-02-05 16:23:50|20.75|20.59|20.78|20.62|20.78|20.62|20.74|20.58|32
1770308640000|2026-02-05 16:24:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|34
1770308650000|2026-02-05 16:24:10|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|26
1770308660000|2026-02-05 16:24:20|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|18
1770308670000|2026-02-05 16:24:30|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|13
1770308680000|2026-02-05 16:24:40|||||||||4
1770308690000|2026-02-05 16:24:50|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|99
1770308700000|2026-02-05 16:25:00|20.64|20.48|20.64|20.48|20.67|20.51|20.62|20.46|34
1770308710000|2026-02-05 16:25:10|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|113
1770308720000|2026-02-05 16:25:20|||||||||33
1770308730000|2026-02-05 16:25:30|20.64|20.48|20.69|20.53|20.69|20.53|20.62|20.46|46
1770308740000|2026-02-05 16:25:40|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|8
1770308750000|2026-02-05 16:25:50|||||||||9
1770308760000|2026-02-05 16:26:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|34
1770308770000|2026-02-05 16:26:10|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|29
1770308780000|2026-02-05 16:26:20|20.67|20.51|20.65|20.49|20.69|20.53|20.64|20.48|75
1770308790000|2026-02-05 16:26:30|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|41
1770308800000|2026-02-05 16:26:40|20.67|20.51|20.67|20.51|20.67|20.51|20.64|20.48|5
1770308810000|2026-02-05 16:26:50|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|21
1770308820000|2026-02-05 16:27:00|20.62|20.46|20.64|20.48|20.64|20.48|20.54|20.38|81
1770308830000|2026-02-05 16:27:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|93
1770308840000|2026-02-05 16:27:20|||||||||38
1770308850000|2026-02-05 16:27:30|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|20
1770308860000|2026-02-05 16:27:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|5
1770308870000|2026-02-05 16:27:50|||||||||1
1770308880000|2026-02-05 16:28:00|||||||||15
1770308890000|2026-02-05 16:28:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|31
1770308900000|2026-02-05 16:28:20|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|13
1770308910000|2026-02-05 16:28:30|20.59|20.43|20.57|20.41|20.62|20.46|20.54|20.38|70
1770308920000|2026-02-05 16:28:40|20.59|20.43|20.57|20.41|20.62|20.46|20.57|20.41|8
1770308930000|2026-02-05 16:28:50|||||||||19
1770308940000|2026-02-05 16:29:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|11
1770308950000|2026-02-05 16:29:10|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|152
1770308960000|2026-02-05 16:29:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|19
1770308970000|2026-02-05 16:29:30|||||||||10
1770308980000|2026-02-05 16:29:40|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|20
1770308990000|2026-02-05 16:29:50|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|151
1770309000000|2026-02-05 16:30:00|20.49|20.33|20.47|20.31|20.49|20.33|20.45|20.29|236
1770309010000|2026-02-05 16:30:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|75
1770309020000|2026-02-05 16:30:20|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|53
1770309030000|2026-02-05 16:30:30|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|87
1770309040000|2026-02-05 16:30:40|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|54
1770309050000|2026-02-05 16:30:50|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|27
1770309060000|2026-02-05 16:31:00|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|31
1770309070000|2026-02-05 16:31:10|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|38
1770309080000|2026-02-05 16:31:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|38
1770309090000|2026-02-05 16:31:30|||||||||11
1770309100000|2026-02-05 16:31:40|20.51|20.35|20.52|20.36|20.54|20.38|20.49|20.33|87
1770309110000|2026-02-05 16:31:50|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|13
1770309120000|2026-02-05 16:32:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|77
1770309130000|2026-02-05 16:32:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|39
1770309140000|2026-02-05 16:32:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|158
1770309150000|2026-02-05 16:32:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|17
1770309160000|2026-02-05 16:32:40|||||||||11
1770309170000|2026-02-05 16:32:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|35
1770309180000|2026-02-05 16:33:00|20.53|20.37|20.54|20.38|20.54|20.38|20.52|20.36|166
1770309190000|2026-02-05 16:33:10|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|87
1770309200000|2026-02-05 16:33:20|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|12
1770309210000|2026-02-05 16:33:30|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|23
1770309220000|2026-02-05 16:33:40|20.45|20.29|20.47|20.31|20.47|20.31|20.42|20.26|66
1770309230000|2026-02-05 16:33:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|26
1770309240000|2026-02-05 16:34:00|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|54
1770309250000|2026-02-05 16:34:10|||||||||21
1770309260000|2026-02-05 16:34:20|||||||||18
1770309270000|2026-02-05 16:34:30|||||||||30
1770309280000|2026-02-05 16:34:40|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|39
1770309290000|2026-02-05 16:34:50|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|19
1770309300000|2026-02-05 16:35:00|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|229
1770309310000|2026-02-05 16:35:10|20.42|20.26|20.4|20.24|20.42|20.26|20.38|20.22|45
1770309320000|2026-02-05 16:35:20|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|7
1770309330000|2026-02-05 16:35:30|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|43
1770309340000|2026-02-05 16:35:40|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|62
1770309350000|2026-02-05 16:35:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|41
1770309360000|2026-02-05 16:36:00|20.35|20.19|20.35|20.19|20.4|20.24|20.33|20.17|134
1770309370000|2026-02-05 16:36:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|45
1770309380000|2026-02-05 16:36:20|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|73
1770309390000|2026-02-05 16:36:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|63
1770309400000|2026-02-05 16:36:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|36
1770309410000|2026-02-05 16:36:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|15
1770309420000|2026-02-05 16:37:00|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|26
1770309430000|2026-02-05 16:37:10|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|9
1770309440000|2026-02-05 16:37:20|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|139
1770309450000|2026-02-05 16:37:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|20
1770309460000|2026-02-05 16:37:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|9
1770309470000|2026-02-05 16:37:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|15
1770309480000|2026-02-05 16:38:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|13
1770309490000|2026-02-05 16:38:10|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|13
1770309500000|2026-02-05 16:38:20|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|55
1770309510000|2026-02-05 16:38:30|20.34|20.18|20.35|20.19|20.35|20.19|20.32|20.16|16
1770309520000|2026-02-05 16:38:40|20.32|20.16|20.3|20.14|20.35|20.19|20.3|20.14|33
1770309530000|2026-02-05 16:38:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|84
1770309540000|2026-02-05 16:39:00|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|20
1770309550000|2026-02-05 16:39:10|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|16
1770309560000|2026-02-05 16:39:20|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|27
1770309570000|2026-02-05 16:39:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|45
1770309580000|2026-02-05 16:39:40|20.35|20.19|20.42|20.26|20.42|20.26|20.35|20.19|19
1770309590000|2026-02-05 16:39:50|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|23
1770309600000|2026-02-05 16:40:00|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|53
1770309610000|2026-02-05 16:40:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|36
1770309620000|2026-02-05 16:40:20|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|13
1770309630000|2026-02-05 16:40:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|16
1770309640000|2026-02-05 16:40:40|||||||||26
1770309650000|2026-02-05 16:40:50|||||||||3
1770309660000|2026-02-05 16:41:00|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|94
1770309670000|2026-02-05 16:41:10|||||||||2
1770309680000|2026-02-05 16:41:20|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|18
1770309690000|2026-02-05 16:41:30|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|6
1770309700000|2026-02-05 16:41:40|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|4
1770309710000|2026-02-05 16:41:50|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|35
1770309720000|2026-02-05 16:42:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|6
1770309730000|2026-02-05 16:42:10|20.41|20.25|20.35|20.19|20.42|20.26|20.35|20.19|29
1770309740000|2026-02-05 16:42:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|8
1770309750000|2026-02-05 16:42:30|||||||||14
1770309760000|2026-02-05 16:42:40|20.33|20.17|20.35|20.19|20.37|20.21|20.33|20.17|119
1770309770000|2026-02-05 16:42:50|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|27
1770309780000|2026-02-05 16:43:00|||||||||46
1770309790000|2026-02-05 16:43:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|24
1770309800000|2026-02-05 16:43:20|||||||||3
1770309810000|2026-02-05 16:43:30|20.32|20.16|20.32|20.16|20.35|20.19|20.3|20.14|97
1770309820000|2026-02-05 16:43:40|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|2
1770309830000|2026-02-05 16:43:50|||||||||2
1770309840000|2026-02-05 16:44:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|25
1770309850000|2026-02-05 16:44:10|||||||||5
1770309860000|2026-02-05 16:44:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1770309870000|2026-02-05 16:44:30|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|72
1770309880000|2026-02-05 16:44:40|20.35|20.19|20.4|20.24|20.41|20.25|20.35|20.19|15
1770309890000|2026-02-05 16:44:50|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|28
1770309900000|2026-02-05 16:45:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|4
1770309910000|2026-02-05 16:45:10|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|46
1770309920000|2026-02-05 16:45:20|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|36
1770309930000|2026-02-05 16:45:30|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|168
1770309940000|2026-02-05 16:45:40|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|9
1770309950000|2026-02-05 16:45:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|19
1770309960000|2026-02-05 16:46:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|27
1770309970000|2026-02-05 16:46:10|||||||||2
1770309980000|2026-02-05 16:46:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|68
1770309990000|2026-02-05 16:46:30|||||||||94
1770310000000|2026-02-05 16:46:40|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|57
1770310010000|2026-02-05 16:46:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|27
1770310020000|2026-02-05 16:47:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1770310030000|2026-02-05 16:47:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1770310040000|2026-02-05 16:47:20|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|43
1770310050000|2026-02-05 16:47:30|20.51|20.35|20.47|20.31|20.52|20.36|20.47|20.31|48
1770310060000|2026-02-05 16:47:40|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|9
1770310070000|2026-02-05 16:47:50|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|36
1770310080000|2026-02-05 16:48:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|32
1770310090000|2026-02-05 16:48:10|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|4
1770310100000|2026-02-05 16:48:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|7
1770310110000|2026-02-05 16:48:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|24
1770310120000|2026-02-05 16:48:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|36
1770310130000|2026-02-05 16:48:50|20.44|20.28|20.45|20.29|20.45|20.29|20.42|20.26|3
1770310140000|2026-02-05 16:49:00|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|42
1770310150000|2026-02-05 16:49:10|20.45|20.29|20.35|20.19|20.45|20.29|20.35|20.19|121
1770310160000|2026-02-05 16:49:20|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|21
1770310170000|2026-02-05 16:49:30|20.36|20.2|20.35|20.19|20.37|20.21|20.33|20.17|88
1770310180000|2026-02-05 16:49:40|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|30
1770310190000|2026-02-05 16:49:50|20.32|20.16|20.28|20.12|20.33|20.17|20.28|20.12|61
1770310200000|2026-02-05 16:50:00|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|96
1770310210000|2026-02-05 16:50:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|26
1770310220000|2026-02-05 16:50:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1770310230000|2026-02-05 16:50:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|66
1770310240000|2026-02-05 16:50:40|||||||||31
1770310250000|2026-02-05 16:50:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|12
1770310260000|2026-02-05 16:51:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|159
1770310270000|2026-02-05 16:51:10|||||||||4
1770310280000|2026-02-05 16:51:20|20.16|20|20.16|20|20.16|20|20.16|20|243
1770310290000|2026-02-05 16:51:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|53
1770310300000|2026-02-05 16:51:40|||||||||29
1770310310000|2026-02-05 16:51:50|20.23|20.07|20.26|20.1|20.28|20.12|20.23|20.07|21
1770310320000|2026-02-05 16:52:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|18
1770310330000|2026-02-05 16:52:10|||||||||2
1770310340000|2026-02-05 16:52:20|||||||||1
1770310350000|2026-02-05 16:52:30|||||||||56
1770310360000|2026-02-05 16:52:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|12
1770310370000|2026-02-05 16:52:50|20.18|20.02|20.21|20.05|20.23|20.07|20.16|20|86
1770310380000|2026-02-05 16:53:00|||||||||2
1770310390000|2026-02-05 16:53:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|2
1770310400000|2026-02-05 16:53:20|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|90
1770310410000|2026-02-05 16:53:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1770310420000|2026-02-05 16:53:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1770310430000|2026-02-05 16:53:50|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|11
1770310440000|2026-02-05 16:54:00|20.18|20.02|20.16|20|20.21|20.05|20.16|20|31
1770310450000|2026-02-05 16:54:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1770310460000|2026-02-05 16:54:20|20.2|20.04|20.16|20|20.2|20.04|20.16|20|26
1770310470000|2026-02-05 16:54:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|40
1770310480000|2026-02-05 16:54:40|||||||||3
1770310490000|2026-02-05 16:54:50|||||||||2
1770310500000|2026-02-05 16:55:00|20.14|19.98|20.14|19.98|20.14|19.98|20.1|19.94|133
1770310510000|2026-02-05 16:55:10|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|4
1770310520000|2026-02-05 16:55:20|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|1
1770310530000|2026-02-05 16:55:30|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|57
1770310540000|2026-02-05 16:55:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|44
1770310550000|2026-02-05 16:55:50|||||||||8
1770310560000|2026-02-05 16:56:00|20.11|19.95|20.14|19.98|20.16|20|20.11|19.95|61
1770310570000|2026-02-05 16:56:10|20.15|19.99|20.21|20.05|20.21|20.05|20.14|19.98|62
1770310580000|2026-02-05 16:56:20|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|32
1770310590000|2026-02-05 16:56:30|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|49
1770310600000|2026-02-05 16:56:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|8
1770310610000|2026-02-05 16:56:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|49
1770310620000|2026-02-05 16:57:00|||||||||5
1770310630000|2026-02-05 16:57:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|65
1770310640000|2026-02-05 16:57:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|44
1770310650000|2026-02-05 16:57:30|20.16|20|20.16|20|20.16|20|20.14|19.98|16
1770310660000|2026-02-05 16:57:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|32
1770310670000|2026-02-05 16:57:50|20.16|20|20.16|20|20.18|20.02|20.16|20|19
1770310680000|2026-02-05 16:58:00|20.18|20.02|20.19|20.03|20.23|20.07|20.16|20|480
1770310690000|2026-02-05 16:58:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|16
1770310700000|2026-02-05 16:58:20|||||||||10
1770310710000|2026-02-05 16:58:30|||||||||68
1770310720000|2026-02-05 16:58:40|||||||||13
1770310730000|2026-02-05 16:58:50|||||||||5
1770310740000|2026-02-05 16:59:00|20.2|20.04|20.2|20.04|20.23|20.07|20.18|20.02|52
1770310750000|2026-02-05 16:59:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|91
1770310760000|2026-02-05 16:59:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|184
1770310770000|2026-02-05 16:59:30|||||||||4
1770310780000|2026-02-05 16:59:40|20.11|19.95|20.12|19.96|20.13|19.97|20.11|19.95|51
1770310790000|2026-02-05 16:59:50|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|47
1770310800000|2026-02-05 17:00:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|56
1770310810000|2026-02-05 17:00:10|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|108
1770310820000|2026-02-05 17:00:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|39
1770310830000|2026-02-05 17:00:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|47
1770310840000|2026-02-05 17:00:40|||||||||84
1770310850000|2026-02-05 17:00:50|||||||||12
1770310860000|2026-02-05 17:01:00|20.22|20.06|20.2|20.04|20.23|20.07|20.19|20.03|47
1770310870000|2026-02-05 17:01:10|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|39
1770310880000|2026-02-05 17:01:20|||||||||7
1770310890000|2026-02-05 17:01:30|||||||||8
1770310900000|2026-02-05 17:01:40|||||||||6
1770310910000|2026-02-05 17:01:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|151
1770310920000|2026-02-05 17:02:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|26
1770310930000|2026-02-05 17:02:10|||||||||10
1770310940000|2026-02-05 17:02:20|||||||||14
1770310950000|2026-02-05 17:02:30|20.2|20.04|20.2|20.04|20.23|20.07|20.18|20.02|12
1770310960000|2026-02-05 17:02:40|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|13
1770310980000|2026-02-05 17:03:00|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|82
1770310990000|2026-02-05 17:03:10|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|10
1770311000000|2026-02-05 17:03:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1770311010000|2026-02-05 17:03:30|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|61
1770311020000|2026-02-05 17:03:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|35
1770311030000|2026-02-05 17:03:50|||||||||8
1770311040000|2026-02-05 17:04:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|13
1770311050000|2026-02-05 17:04:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|145
1770311060000|2026-02-05 17:04:20|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|9
1770311070000|2026-02-05 17:04:30|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|20
1770311080000|2026-02-05 17:04:40|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|16
1770311090000|2026-02-05 17:04:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|20
1770311100000|2026-02-05 17:05:00|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|33
1770311110000|2026-02-05 17:05:10|20.31|20.15|20.32|20.16|20.35|20.19|20.3|20.14|46
1770311120000|2026-02-05 17:05:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|21
1770311130000|2026-02-05 17:05:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|18
1770311140000|2026-02-05 17:05:40|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|51
1770311150000|2026-02-05 17:05:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|91
1770311160000|2026-02-05 17:06:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|34
1770311170000|2026-02-05 17:06:10|20.27|20.11|20.25|20.09|20.28|20.12|20.25|20.09|4
1770311190000|2026-02-05 17:06:30|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|121
1770311200000|2026-02-05 17:06:40|||||||||8
1770311210000|2026-02-05 17:06:50|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|37
1770311220000|2026-02-05 17:07:00|||||||||18
1770311230000|2026-02-05 17:07:10|20.39|20.23|20.37|20.21|20.42|20.26|20.37|20.21|65
1770311240000|2026-02-05 17:07:20|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|47
1770311250000|2026-02-05 17:07:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|21
1770311260000|2026-02-05 17:07:40|20.32|20.16|20.32|20.16|20.35|20.19|20.31|20.15|5
1770311270000|2026-02-05 17:07:50|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|27
1770311280000|2026-02-05 17:08:00|20.31|20.15|20.32|20.16|20.35|20.19|20.31|20.15|21
1770311290000|2026-02-05 17:08:10|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|11
1770311300000|2026-02-05 17:08:20|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|46
1770311310000|2026-02-05 17:08:30|||||||||54
1770311320000|2026-02-05 17:08:40|20.34|20.18|20.35|20.19|20.35|20.19|20.3|20.14|84
1770311330000|2026-02-05 17:08:50|20.32|20.16|20.35|20.19|20.35|20.19|20.31|20.15|1
1770311340000|2026-02-05 17:09:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|10
1770311350000|2026-02-05 17:09:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1770311370000|2026-02-05 17:09:30|||||||||9
1770311380000|2026-02-05 17:09:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|13
1770311390000|2026-02-05 17:09:50|||||||||3
1770311400000|2026-02-05 17:10:00|||||||||2
1770311410000|2026-02-05 17:10:10|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|12
1770311420000|2026-02-05 17:10:20|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|97
1770311430000|2026-02-05 17:10:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|6
1770311440000|2026-02-05 17:10:40|20.37|20.21|20.4|20.24|20.4|20.24|20.36|20.2|49
1770311450000|2026-02-05 17:10:50|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|44
1770311460000|2026-02-05 17:11:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|10
1770311470000|2026-02-05 17:11:10|20.35|20.19|20.35|20.19|20.36|20.2|20.34|20.18|35
1770311480000|2026-02-05 17:11:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|10
1770311490000|2026-02-05 17:11:30|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|6
1770311500000|2026-02-05 17:11:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|7
1770311510000|2026-02-05 17:11:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|33
1770311520000|2026-02-05 17:12:00|||||||||1
1770311530000|2026-02-05 17:12:10|||||||||6
1770311540000|2026-02-05 17:12:20|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|11
1770311550000|2026-02-05 17:12:30|||||||||4
1770311560000|2026-02-05 17:12:40|||||||||1
1770311570000|2026-02-05 17:12:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|20
1770311580000|2026-02-05 17:13:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|23
1770311590000|2026-02-05 17:13:10|||||||||6
1770311600000|2026-02-05 17:13:20|||||||||4
1770311610000|2026-02-05 17:13:30|||||||||3
1770311620000|2026-02-05 17:13:40|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|13
1770311630000|2026-02-05 17:13:50|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|6
1770311640000|2026-02-05 17:14:00|20.37|20.21|20.36|20.2|20.39|20.23|20.35|20.19|32
1770311650000|2026-02-05 17:14:10|20.37|20.21|20.37|20.21|20.4|20.24|20.37|20.21|6
1770311660000|2026-02-05 17:14:20|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|11
1770311670000|2026-02-05 17:14:30|||||||||10
1770311680000|2026-02-05 17:14:40|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|27
1770311690000|2026-02-05 17:14:50|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|87
1770311700000|2026-02-05 17:15:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|18
1770311710000|2026-02-05 17:15:10|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|27
1770311720000|2026-02-05 17:15:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|11
1770311730000|2026-02-05 17:15:30|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|70
1770311740000|2026-02-05 17:15:40|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|10
1770311750000|2026-02-05 17:15:50|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|1
1770311760000|2026-02-05 17:16:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|7
1770311770000|2026-02-05 17:16:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|18
1770311780000|2026-02-05 17:16:20|20.32|20.16|20.33|20.17|20.33|20.17|20.3|20.14|19
1770311790000|2026-02-05 17:16:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1770311800000|2026-02-05 17:16:40|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|16
1770311810000|2026-02-05 17:16:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|29
1770311820000|2026-02-05 17:17:00|20.32|20.16|20.33|20.17|20.33|20.17|20.3|20.14|7
1770311830000|2026-02-05 17:17:10|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|41
1770311840000|2026-02-05 17:17:20|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|25
1770311850000|2026-02-05 17:17:30|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|23
1770311860000|2026-02-05 17:17:40|20.35|20.19|20.35|20.19|20.4|20.24|20.34|20.18|41
1770311870000|2026-02-05 17:17:50|||||||||11
1770311880000|2026-02-05 17:18:00|20.34|20.18|20.34|20.18|20.35|20.19|20.33|20.17|12
1770311890000|2026-02-05 17:18:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|22
1770311900000|2026-02-05 17:18:20|||||||||35
1770311910000|2026-02-05 17:18:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|5
1770311920000|2026-02-05 17:18:40|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|24
1770311930000|2026-02-05 17:18:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|66
1770311940000|2026-02-05 17:19:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|55
1770311950000|2026-02-05 17:19:10|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|14
1770311960000|2026-02-05 17:19:20|||||||||18
1770311970000|2026-02-05 17:19:30|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|18
1770311980000|2026-02-05 17:19:40|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|16
1770311990000|2026-02-05 17:19:50|||||||||2
1770312000000|2026-02-05 17:20:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|16
1770312010000|2026-02-05 17:20:10|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|17
1770312020000|2026-02-05 17:20:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|28
1770312030000|2026-02-05 17:20:30|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|29
1770312040000|2026-02-05 17:20:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1770312050000|2026-02-05 17:20:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|31
1770312060000|2026-02-05 17:21:00|||||||||8
1770312070000|2026-02-05 17:21:10|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|19
1770312080000|2026-02-05 17:21:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|6
1770312090000|2026-02-05 17:21:30|||||||||3
1770312100000|2026-02-05 17:21:40|||||||||3
1770312110000|2026-02-05 17:21:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|9
1770312120000|2026-02-05 17:22:00|20.35|20.19|20.33|20.17|20.35|20.19|20.3|20.14|24
1770312130000|2026-02-05 17:22:10|20.32|20.16|20.33|20.17|20.35|20.19|20.28|20.12|27
1770312150000|2026-02-05 17:22:30|||||||||8
1770312160000|2026-02-05 17:22:40|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|6
1770312170000|2026-02-05 17:22:50|20.33|20.17|20.3|20.14|20.33|20.17|20.28|20.12|74
1770312180000|2026-02-05 17:23:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|16
1770312190000|2026-02-05 17:23:10|20.3|20.14|20.3|20.14|20.32|20.16|20.29|20.13|11
1770312200000|2026-02-05 17:23:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|44
1770312210000|2026-02-05 17:23:30|||||||||15
1770312220000|2026-02-05 17:23:40|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|74
1770312230000|2026-02-05 17:23:50|||||||||2
1770312240000|2026-02-05 17:24:00|20.23|20.07|20.23|20.07|20.26|20.1|20.21|20.05|122
1770312250000|2026-02-05 17:24:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|33
1770312270000|2026-02-05 17:24:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|11
1770312280000|2026-02-05 17:24:40|||||||||6
1770312290000|2026-02-05 17:24:50|||||||||1
1770312300000|2026-02-05 17:25:00|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|26
1770312310000|2026-02-05 17:25:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|30
1770312320000|2026-02-05 17:25:20|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|108
1770312330000|2026-02-05 17:25:30|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|123
1770312340000|2026-02-05 17:25:40|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|17
1770312350000|2026-02-05 17:25:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|12
1770312360000|2026-02-05 17:26:00|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|14
1770312370000|2026-02-05 17:26:10|||||||||11
1770312380000|2026-02-05 17:26:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|32
1770312390000|2026-02-05 17:26:30|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|31
1770312400000|2026-02-05 17:26:40|||||||||15
1770312410000|2026-02-05 17:26:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|12
1770312420000|2026-02-05 17:27:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|31
1770312430000|2026-02-05 17:27:10|||||||||4
1770312440000|2026-02-05 17:27:20|||||||||28
1770312450000|2026-02-05 17:27:30|||||||||4
1770312460000|2026-02-05 17:27:40|||||||||78
1770312470000|2026-02-05 17:27:50|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|117
1770312480000|2026-02-05 17:28:00|20.07|19.91|20.08|19.92|20.09|19.93|20.07|19.91|67
1770312490000|2026-02-05 17:28:10|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|21
1770312500000|2026-02-05 17:28:20|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|32
1770312510000|2026-02-05 17:28:30|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|22
1770312520000|2026-02-05 17:28:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1770312530000|2026-02-05 17:28:50|||||||||1
1770312540000|2026-02-05 17:29:00|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|54
1770312550000|2026-02-05 17:29:10|20.16|20|20.16|20|20.16|20|20.16|20|20
1770312560000|2026-02-05 17:29:20|20.18|20.02|20.16|20|20.18|20.02|20.16|20|74
1770312570000|2026-02-05 17:29:30|||||||||7
1770312590000|2026-02-05 17:29:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|54
1770312600000|2026-02-05 17:30:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|114
1770312610000|2026-02-05 17:30:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1770312620000|2026-02-05 17:30:20|20.16|20|20.16|20|20.16|20|20.14|19.98|91
1770312630000|2026-02-05 17:30:30|||||||||3
1770312640000|2026-02-05 17:30:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|31
1770312650000|2026-02-05 17:30:50|||||||||8
1770312660000|2026-02-05 17:31:00|20.18|20.02|20.2|20.04|20.21|20.05|20.18|20.02|20
1770312670000|2026-02-05 17:31:10|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|0
1770312680000|2026-02-05 17:31:20|20.18|20.02|20.18|20.02|20.21|20.05|20.16|20|31
1770312690000|2026-02-05 17:31:30|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|58
1770312700000|2026-02-05 17:31:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|54
1770312710000|2026-02-05 17:31:50|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|76
1770312720000|2026-02-05 17:32:00|20.28|20.12|20.25|20.09|20.28|20.12|20.24|20.08|54
1770312730000|2026-02-05 17:32:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|6
1770312740000|2026-02-05 17:32:20|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|15
1770312750000|2026-02-05 17:32:30|||||||||22
1770312760000|2026-02-05 17:32:40|||||||||2
1770312770000|2026-02-05 17:32:50|||||||||1
1770312780000|2026-02-05 17:33:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|64
1770312790000|2026-02-05 17:33:10|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|30
1770312800000|2026-02-05 17:33:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|54
1770312810000|2026-02-05 17:33:30|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|11
1770312820000|2026-02-05 17:33:40|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|4
1770312830000|2026-02-05 17:33:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|0
1770312840000|2026-02-05 17:34:00|20.23|20.07|20.24|20.08|20.25|20.09|20.23|20.07|14
1770312850000|2026-02-05 17:34:10|20.25|20.09|20.25|20.09|20.28|20.12|20.23|20.07|19
1770312860000|2026-02-05 17:34:20|||||||||10
1770312870000|2026-02-05 17:34:30|20.27|20.11|20.27|20.11|20.28|20.12|20.25|20.09|5
1770312880000|2026-02-05 17:34:40|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|2
1770312890000|2026-02-05 17:34:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1770312900000|2026-02-05 17:35:00|20.25|20.09|20.28|20.12|20.3|20.14|20.25|20.09|75
1770312910000|2026-02-05 17:35:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|11
1770312920000|2026-02-05 17:35:20|20.27|20.11|20.29|20.13|20.29|20.13|20.23|20.07|7
1770312930000|2026-02-05 17:35:30|20.3|20.14|20.29|20.13|20.3|20.14|20.28|20.12|13
1770312940000|2026-02-05 17:35:40|20.3|20.14|20.23|20.07|20.3|20.14|20.23|20.07|20
1770312950000|2026-02-05 17:35:50|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|21
1770312960000|2026-02-05 17:36:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|10
1770312970000|2026-02-05 17:36:10|||||||||5
1770312980000|2026-02-05 17:36:20|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|9
1770312990000|2026-02-05 17:36:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|38
1770313000000|2026-02-05 17:36:40|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|25
1770313010000|2026-02-05 17:36:50|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|21
1770313020000|2026-02-05 17:37:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|29
1770313030000|2026-02-05 17:37:10|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|8
1770313040000|2026-02-05 17:37:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|37
1770313050000|2026-02-05 17:37:30|||||||||15
1770313060000|2026-02-05 17:37:40|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|31
1770313070000|2026-02-05 17:37:50|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|12
1770313080000|2026-02-05 17:38:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|21
1770313090000|2026-02-05 17:38:10|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|4
1770313100000|2026-02-05 17:38:20|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|4
1770313110000|2026-02-05 17:38:30|||||||||1
1770313120000|2026-02-05 17:38:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|26
1770313130000|2026-02-05 17:38:50|||||||||2
1770313140000|2026-02-05 17:39:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|49
1770313150000|2026-02-05 17:39:10|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|8
1770313170000|2026-02-05 17:39:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|12
1770313180000|2026-02-05 17:39:40|||||||||4
1770313190000|2026-02-05 17:39:50|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|14
1770313200000|2026-02-05 17:40:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|19
1770313210000|2026-02-05 17:40:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|12
1770313220000|2026-02-05 17:40:20|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|7
1770313230000|2026-02-05 17:40:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|55
1770313240000|2026-02-05 17:40:40|||||||||3
1770313250000|2026-02-05 17:40:50|||||||||15
1770313260000|2026-02-05 17:41:00|20.18|20.02|20.17|20.01|20.18|20.02|20.16|20|16
1770313270000|2026-02-05 17:41:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|15
1770313280000|2026-02-05 17:41:20|20.17|20.01|20.22|20.06|20.23|20.07|20.17|20.01|15
1770313290000|2026-02-05 17:41:30|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|2
1770313300000|2026-02-05 17:41:40|||||||||7
1770313310000|2026-02-05 17:41:50|||||||||11
1770313320000|2026-02-05 17:42:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|39
1770313330000|2026-02-05 17:42:10|20.16|20|20.16|20|20.18|20.02|20.16|20|14
1770313340000|2026-02-05 17:42:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1770313350000|2026-02-05 17:42:30|||||||||3
1770313360000|2026-02-05 17:42:40|||||||||12
1770313370000|2026-02-05 17:42:50|||||||||3
1770313380000|2026-02-05 17:43:00|20.16|20|20.18|20.02|20.23|20.07|20.16|20|36
1770313390000|2026-02-05 17:43:10|20.2|20.04|20.16|20|20.21|20.05|20.16|20|21
1770313400000|2026-02-05 17:43:20|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|7
1770313410000|2026-02-05 17:43:30|20.17|20.01|20.16|20|20.18|20.02|20.16|20|12
1770313420000|2026-02-05 17:43:40|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|27
1770313430000|2026-02-05 17:43:50|20.16|20|20.17|20.01|20.18|20.02|20.16|20|31
1770313440000|2026-02-05 17:44:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|21
1770313450000|2026-02-05 17:44:10|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|57
1770313460000|2026-02-05 17:44:20|||||||||1
1770313470000|2026-02-05 17:44:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|30
1770313480000|2026-02-05 17:44:40|20.22|20.06|20.18|20.02|20.23|20.07|20.18|20.02|50
1770313490000|2026-02-05 17:44:50|20.19|20.03|20.18|20.02|20.23|20.07|20.18|20.02|36
1770313500000|2026-02-05 17:45:00|||||||||9
1770313510000|2026-02-05 17:45:10|20.16|20|20.16|20|20.18|20.02|20.16|20|23
1770313520000|2026-02-05 17:45:20|||||||||4
1770313530000|2026-02-05 17:45:30|20.13|19.97|20.16|20|20.16|20|20.13|19.97|10
1770313540000|2026-02-05 17:45:40|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|19
1770313550000|2026-02-05 17:45:50|||||||||3
1770313560000|2026-02-05 17:46:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|21
1770313570000|2026-02-05 17:46:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|92
1770313580000|2026-02-05 17:46:20|||||||||2
1770313590000|2026-02-05 17:46:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|5
1770313600000|2026-02-05 17:46:40|||||||||18
1770313610000|2026-02-05 17:46:50|||||||||2
1770313620000|2026-02-05 17:47:00|||||||||7
1770313630000|2026-02-05 17:47:10|||||||||5
1770313640000|2026-02-05 17:47:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|21
1770313650000|2026-02-05 17:47:30|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|4
1770313660000|2026-02-05 17:47:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|22
1770313670000|2026-02-05 17:47:50|20.16|20|20.16|20|20.16|20|20.16|20|13
1770313680000|2026-02-05 17:48:00|||||||||17
1770313690000|2026-02-05 17:48:10|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|42
1770313700000|2026-02-05 17:48:20|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|11
1770313710000|2026-02-05 17:48:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|21
1770313720000|2026-02-05 17:48:40|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|21
1770313730000|2026-02-05 17:48:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1770313740000|2026-02-05 17:49:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|13
1770313750000|2026-02-05 17:49:10|||||||||7
1770313760000|2026-02-05 17:49:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|35
1770313770000|2026-02-05 17:49:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1770313780000|2026-02-05 17:49:40|||||||||5
1770313790000|2026-02-05 17:49:50|||||||||1
1770313800000|2026-02-05 17:50:00|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|32
1770313810000|2026-02-05 17:50:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|11
1770313820000|2026-02-05 17:50:20|||||||||5
1770313830000|2026-02-05 17:50:30|||||||||6
1770313840000|2026-02-05 17:50:40|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|40
1770313850000|2026-02-05 17:50:50|||||||||2
1770313860000|2026-02-05 17:51:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|18
1770313870000|2026-02-05 17:51:10|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|51
1770313880000|2026-02-05 17:51:20|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|13
1770313890000|2026-02-05 17:51:30|20.22|20.06|20.23|20.07|20.26|20.1|20.21|20.05|44
1770313900000|2026-02-05 17:51:40|20.26|20.1|20.31|20.15|20.31|20.15|20.23|20.07|25
1770313910000|2026-02-05 17:51:50|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|8
1770313920000|2026-02-05 17:52:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|7
1770313930000|2026-02-05 17:52:10|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|7
1770313940000|2026-02-05 17:52:20|20.28|20.12|20.28|20.12|20.31|20.15|20.26|20.1|29
1770313950000|2026-02-05 17:52:30|20.29|20.13|20.26|20.1|20.29|20.13|20.23|20.07|45
1770313960000|2026-02-05 17:52:40|20.27|20.11|20.26|20.1|20.31|20.15|20.26|20.1|15
1770313970000|2026-02-05 17:52:50|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|5
1770313980000|2026-02-05 17:53:00|20.29|20.13|20.23|20.07|20.29|20.13|20.23|20.07|15
1770313990000|2026-02-05 17:53:10|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|5
1770314000000|2026-02-05 17:53:20|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|22
1770314010000|2026-02-05 17:53:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|28
1770314020000|2026-02-05 17:53:40|||||||||4
1770314030000|2026-02-05 17:53:50|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|23
1770314040000|2026-02-05 17:54:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|10
1770314050000|2026-02-05 17:54:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|30
1770314060000|2026-02-05 17:54:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|33
1770314070000|2026-02-05 17:54:30|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|37
1770314080000|2026-02-05 17:54:40|||||||||29
1770314090000|2026-02-05 17:54:50|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|9
1770314100000|2026-02-05 17:55:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|53
1770314110000|2026-02-05 17:55:10|||||||||5
1770314120000|2026-02-05 17:55:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|15
1770314130000|2026-02-05 17:55:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|14
1770314140000|2026-02-05 17:55:40|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|30
1770314150000|2026-02-05 17:55:50|||||||||10
1770314160000|2026-02-05 17:56:00|20.33|20.17|20.31|20.15|20.36|20.2|20.31|20.15|19
1770314170000|2026-02-05 17:56:10|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|10
1770314180000|2026-02-05 17:56:20|20.34|20.18|20.33|20.17|20.36|20.2|20.33|20.17|4
1770314190000|2026-02-05 17:56:30|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|12
1770314200000|2026-02-05 17:56:40|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|3
1770314210000|2026-02-05 17:56:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1770314220000|2026-02-05 17:57:00|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|2
1770314230000|2026-02-05 17:57:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1770314240000|2026-02-05 17:57:20|||||||||1
1770314250000|2026-02-05 17:57:30|||||||||30
1770314260000|2026-02-05 17:57:40|||||||||6
1770314270000|2026-02-05 17:57:50|||||||||2
1770314280000|2026-02-05 17:58:00|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|7
1770314290000|2026-02-05 17:58:10|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|17
1770314300000|2026-02-05 17:58:20|||||||||9
1770314310000|2026-02-05 17:58:30|||||||||12
1770314320000|2026-02-05 17:58:40|20.42|20.26|20.43|20.27|20.43|20.27|20.41|20.25|55
1770314330000|2026-02-05 17:58:50|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|11
1770314340000|2026-02-05 17:59:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|9
1770314350000|2026-02-05 17:59:10|||||||||4
1770314360000|2026-02-05 17:59:20|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|26
1770314370000|2026-02-05 17:59:30|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|8
1770314380000|2026-02-05 17:59:40|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|16
1770314390000|2026-02-05 17:59:50|||||||||5
1770314400000|2026-02-05 18:00:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|87
1770314410000|2026-02-05 18:00:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|5
1770314420000|2026-02-05 18:00:20|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|17
1770314430000|2026-02-05 18:00:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|16
1770314440000|2026-02-05 18:00:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1770314450000|2026-02-05 18:00:50|||||||||2
1770314460000|2026-02-05 18:01:00|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|36
1770314470000|2026-02-05 18:01:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1770314480000|2026-02-05 18:01:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|3
1770314490000|2026-02-05 18:01:30|20.32|20.16|20.31|20.15|20.36|20.2|20.31|20.15|24
1770314500000|2026-02-05 18:01:40|||||||||4
1770314510000|2026-02-05 18:01:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1770314520000|2026-02-05 18:02:00|20.26|20.1|20.28|20.12|20.28|20.12|20.23|20.07|12
1770314530000|2026-02-05 18:02:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|11
1770314540000|2026-02-05 18:02:20|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|9
1770314550000|2026-02-05 18:02:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|1
1770314560000|2026-02-05 18:02:40|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|4
1770314570000|2026-02-05 18:02:50|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|2
1770314580000|2026-02-05 18:03:00|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|16
1770314590000|2026-02-05 18:03:10|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|26
1770314600000|2026-02-05 18:03:20|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|36
1770314610000|2026-02-05 18:03:30|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|2
1770314620000|2026-02-05 18:03:40|20.27|20.11|20.28|20.12|20.28|20.12|20.26|20.1|31
1770314630000|2026-02-05 18:03:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|13
1770314640000|2026-02-05 18:04:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1770314650000|2026-02-05 18:04:10|||||||||2
1770314660000|2026-02-05 18:04:20|||||||||3
1770314670000|2026-02-05 18:04:30|||||||||2
1770314680000|2026-02-05 18:04:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|44
1770314690000|2026-02-05 18:04:50|||||||||5
1770314700000|2026-02-05 18:05:00|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|10
1770314710000|2026-02-05 18:05:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|32
1770314720000|2026-02-05 18:05:20|||||||||5
1770314730000|2026-02-05 18:05:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1770314740000|2026-02-05 18:05:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1770314750000|2026-02-05 18:05:50|||||||||1
1770314760000|2026-02-05 18:06:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|14
1770314770000|2026-02-05 18:06:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|10
1770314780000|2026-02-05 18:06:20|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|9
1770314790000|2026-02-05 18:06:30|20.41|20.25|20.41|20.25|20.41|20.25|20.38|20.22|8
1770314800000|2026-02-05 18:06:40|20.39|20.23|20.39|20.23|20.41|20.25|20.38|20.22|1
1770314810000|2026-02-05 18:06:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|10
1770314820000|2026-02-05 18:07:00|20.41|20.25|20.41|20.25|20.41|20.25|20.38|20.22|0
1770314830000|2026-02-05 18:07:10|20.38|20.22|20.36|20.2|20.39|20.23|20.36|20.2|21
1770314840000|2026-02-05 18:07:20|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|26
1770314850000|2026-02-05 18:07:30|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|4
1770314860000|2026-02-05 18:07:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|5
1770314870000|2026-02-05 18:07:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1770314880000|2026-02-05 18:08:00|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|1
1770314890000|2026-02-05 18:08:10|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|8
1770314900000|2026-02-05 18:08:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1770314910000|2026-02-05 18:08:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|21
1770314920000|2026-02-05 18:08:40|20.41|20.25|20.41|20.25|20.41|20.25|20.38|20.22|1
1770314930000|2026-02-05 18:08:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|3
1770314940000|2026-02-05 18:09:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|13
1770314950000|2026-02-05 18:09:10|20.41|20.25|20.42|20.26|20.42|20.26|20.38|20.22|8
1770314960000|2026-02-05 18:09:20|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|1
1770314970000|2026-02-05 18:09:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|30
1770314980000|2026-02-05 18:09:40|20.43|20.27|20.41|20.25|20.43|20.27|20.38|20.22|9
1770314990000|2026-02-05 18:09:50|20.43|20.27|20.42|20.26|20.43|20.27|20.41|20.25|9
1770315000000|2026-02-05 18:10:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|28
1770315010000|2026-02-05 18:10:10|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|81
1770315020000|2026-02-05 18:10:20|||||||||3
1770315030000|2026-02-05 18:10:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|96
1770315040000|2026-02-05 18:10:40|||||||||1
1770315050000|2026-02-05 18:10:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|50
1770315060000|2026-02-05 18:11:00|||||||||3
1770315070000|2026-02-05 18:11:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|18
1770315080000|2026-02-05 18:11:20|20.48|20.32|20.48|20.32|20.5|20.34|20.45|20.29|55
1770315100000|2026-02-05 18:11:40|||||||||6
1770315110000|2026-02-05 18:11:50|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|31
1770315120000|2026-02-05 18:12:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|13
1770315130000|2026-02-05 18:12:10|||||||||3
1770315140000|2026-02-05 18:12:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|10
1770315150000|2026-02-05 18:12:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|16
1770315160000|2026-02-05 18:12:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1770315170000|2026-02-05 18:12:50|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|5
1770315180000|2026-02-05 18:13:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|12
1770315190000|2026-02-05 18:13:10|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|24
1770315200000|2026-02-05 18:13:20|||||||||15
1770315210000|2026-02-05 18:13:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|3
1770315220000|2026-02-05 18:13:40|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|26
1770315230000|2026-02-05 18:13:50|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|11
1770315240000|2026-02-05 18:14:00|||||||||8
1770315250000|2026-02-05 18:14:10|||||||||4
1770315260000|2026-02-05 18:14:20|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|27
1770315270000|2026-02-05 18:14:30|20.5|20.34|20.46|20.3|20.5|20.34|20.45|20.29|7
1770315280000|2026-02-05 18:14:40|20.48|20.32|20.48|20.32|20.5|20.34|20.46|20.3|34
1770315290000|2026-02-05 18:14:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|13
1770315300000|2026-02-05 18:15:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|43
1770315310000|2026-02-05 18:15:10|||||||||1
1770315320000|2026-02-05 18:15:20|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|74
1770315330000|2026-02-05 18:15:30|||||||||4
1770315340000|2026-02-05 18:15:40|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|63
1770315350000|2026-02-05 18:15:50|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|124
1770315360000|2026-02-05 18:16:00|||||||||2
1770315370000|2026-02-05 18:16:10|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|8
1770315380000|2026-02-05 18:16:20|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|46
1770315390000|2026-02-05 18:16:30|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|72
1770315400000|2026-02-05 18:16:40|||||||||8
1770315410000|2026-02-05 18:16:50|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|27
1770315420000|2026-02-05 18:17:00|||||||||3
1770315430000|2026-02-05 18:17:10|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|12
1770315440000|2026-02-05 18:17:20|||||||||6
1770315450000|2026-02-05 18:17:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|10
1770315460000|2026-02-05 18:17:40|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|67
1770315470000|2026-02-05 18:17:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|5
1770315480000|2026-02-05 18:18:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|20
1770315490000|2026-02-05 18:18:10|20.53|20.37|20.55|20.39|20.57|20.41|20.52|20.36|15
1770315500000|2026-02-05 18:18:20|||||||||1
1770315510000|2026-02-05 18:18:30|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|6
1770315520000|2026-02-05 18:18:40|||||||||1
1770315530000|2026-02-05 18:18:50|||||||||11
1770315540000|2026-02-05 18:19:00|20.5|20.34|20.51|20.35|20.52|20.36|20.5|20.34|7
1770315550000|2026-02-05 18:19:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|1
1770315560000|2026-02-05 18:19:20|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|19
1770315570000|2026-02-05 18:19:30|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|11
1770315580000|2026-02-05 18:19:40|||||||||1
1770315590000|2026-02-05 18:19:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1770315600000|2026-02-05 18:20:00|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|8
1770315610000|2026-02-05 18:20:10|20.51|20.35|20.52|20.36|20.52|20.36|20.5|20.34|7
1770315620000|2026-02-05 18:20:20|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|32
1770315630000|2026-02-05 18:20:30|20.55|20.39|20.53|20.37|20.55|20.39|20.52|20.36|3
1770315640000|2026-02-05 18:20:40|20.55|20.39|20.55|20.39|20.57|20.41|20.52|20.36|7
1770315650000|2026-02-05 18:20:50|20.57|20.41|20.56|20.4|20.57|20.41|20.55|20.39|66
1770315660000|2026-02-05 18:21:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|17
1770315670000|2026-02-05 18:21:10|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|15
1770315680000|2026-02-05 18:21:20|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|5
1770315690000|2026-02-05 18:21:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|105
1770315700000|2026-02-05 18:21:40|||||||||3
1770315710000|2026-02-05 18:21:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|34
1770315740000|2026-02-05 18:22:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|19
1770315750000|2026-02-05 18:22:30|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|26
1770315760000|2026-02-05 18:22:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1770315770000|2026-02-05 18:22:50|20.6|20.44|20.62|20.46|20.62|20.46|20.58|20.42|12
1770315780000|2026-02-05 18:23:00|||||||||2
1770315790000|2026-02-05 18:23:10|||||||||5
1770315800000|2026-02-05 18:23:20|||||||||1
1770315820000|2026-02-05 18:23:40|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|100
1770315830000|2026-02-05 18:23:50|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|96
1770315840000|2026-02-05 18:24:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1770315850000|2026-02-05 18:24:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|82
1770315860000|2026-02-05 18:24:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1770315870000|2026-02-05 18:24:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|10
1770315880000|2026-02-05 18:24:40|20.64|20.48|20.62|20.46|20.64|20.48|20.6|20.44|11
1770315890000|2026-02-05 18:24:50|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|6
1770315900000|2026-02-05 18:25:00|||||||||2
1770315910000|2026-02-05 18:25:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|56
1770315920000|2026-02-05 18:25:20|20.63|20.47|20.67|20.51|20.69|20.53|20.62|20.46|15
1770315930000|2026-02-05 18:25:30|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|3
1770315940000|2026-02-05 18:25:40|||||||||18
1770315950000|2026-02-05 18:25:50|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|22
1770315960000|2026-02-05 18:26:00|||||||||8
1770315970000|2026-02-05 18:26:10|||||||||4
1770315980000|2026-02-05 18:26:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|65
1770315990000|2026-02-05 18:26:30|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|22
1770316000000|2026-02-05 18:26:40|20.63|20.47|20.57|20.41|20.63|20.47|20.57|20.41|15
1770316010000|2026-02-05 18:26:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|7
1770316020000|2026-02-05 18:27:00|||||||||2
1770316030000|2026-02-05 18:27:10|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|29
1770316040000|2026-02-05 18:27:20|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|15
1770316050000|2026-02-05 18:27:30|20.59|20.43|20.59|20.43|20.62|20.46|20.58|20.42|3
1770316060000|2026-02-05 18:27:40|20.58|20.42|20.62|20.46|20.62|20.46|20.57|20.41|40
1770316070000|2026-02-05 18:27:50|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|11
1770316080000|2026-02-05 18:28:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|4
1770316090000|2026-02-05 18:28:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|33
1770316120000|2026-02-05 18:28:40|||||||||6
1770316130000|2026-02-05 18:28:50|||||||||3
1770316140000|2026-02-05 18:29:00|20.59|20.43|20.62|20.46|20.62|20.46|20.57|20.41|20
1770316150000|2026-02-05 18:29:10|||||||||1
1770316160000|2026-02-05 18:29:20|20.59|20.43|20.59|20.43|20.6|20.44|20.57|20.41|9
1770316170000|2026-02-05 18:29:30|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|3
1770316180000|2026-02-05 18:29:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1770316190000|2026-02-05 18:29:50|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|4
1770316200000|2026-02-05 18:30:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|36
1770316210000|2026-02-05 18:30:10|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|19
1770316220000|2026-02-05 18:30:20|||||||||6
1770316230000|2026-02-05 18:30:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1770316240000|2026-02-05 18:30:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|7
1770316250000|2026-02-05 18:30:50|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|4
1770316260000|2026-02-05 18:31:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|20
1770316270000|2026-02-05 18:31:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|7
1770316280000|2026-02-05 18:31:20|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|13
1770316290000|2026-02-05 18:31:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1770316300000|2026-02-05 18:31:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1770316310000|2026-02-05 18:31:50|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|8
1770316320000|2026-02-05 18:32:00|20.55|20.39|20.56|20.4|20.57|20.41|20.52|20.36|21
1770316330000|2026-02-05 18:32:10|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|1
1770316340000|2026-02-05 18:32:20|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|6
1770316350000|2026-02-05 18:32:30|20.53|20.37|20.55|20.39|20.57|20.41|20.53|20.37|12
1770316360000|2026-02-05 18:32:40|20.56|20.4|20.62|20.46|20.62|20.46|20.56|20.4|12
1770316370000|2026-02-05 18:32:50|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|4
1770316380000|2026-02-05 18:33:00|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|14
1770316390000|2026-02-05 18:33:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1770316400000|2026-02-05 18:33:20|||||||||2
1770316410000|2026-02-05 18:33:30|||||||||9
1770316420000|2026-02-05 18:33:40|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|5
1770316430000|2026-02-05 18:33:50|||||||||16
1770316440000|2026-02-05 18:34:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|22
1770316450000|2026-02-05 18:34:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|61
1770316460000|2026-02-05 18:34:20|||||||||3
1770316470000|2026-02-05 18:34:30|||||||||1
1770316480000|2026-02-05 18:34:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|13
1770316490000|2026-02-05 18:34:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|26
1770316500000|2026-02-05 18:35:00|||||||||4
1770316510000|2026-02-05 18:35:10|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|30
1770316520000|2026-02-05 18:35:20|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|5
1770316530000|2026-02-05 18:35:30|||||||||4
1770316540000|2026-02-05 18:35:40|20.58|20.42|20.57|20.41|20.59|20.43|20.57|20.41|12
1770316550000|2026-02-05 18:35:50|20.58|20.42|20.59|20.43|20.62|20.46|20.58|20.42|7
1770316560000|2026-02-05 18:36:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|12
1770316570000|2026-02-05 18:36:10|20.58|20.42|20.62|20.46|20.62|20.46|20.57|20.41|6
1770316580000|2026-02-05 18:36:20|||||||||7
1770316590000|2026-02-05 18:36:30|20.6|20.44|20.59|20.43|20.62|20.46|20.59|20.43|2
1770316600000|2026-02-05 18:36:40|||||||||3
1770316610000|2026-02-05 18:36:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1770316620000|2026-02-05 18:37:00|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|21
1770316630000|2026-02-05 18:37:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|24
1770316640000|2026-02-05 18:37:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|19
1770316650000|2026-02-05 18:37:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|36
1770316670000|2026-02-05 18:37:50|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|15
1770316690000|2026-02-05 18:38:10|||||||||2
1770316700000|2026-02-05 18:38:20|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|33
1770316710000|2026-02-05 18:38:30|20.6|20.44|20.59|20.43|20.62|20.46|20.59|20.43|7
1770316720000|2026-02-05 18:38:40|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|11
1770316730000|2026-02-05 18:38:50|20.64|20.48|20.63|20.47|20.64|20.48|20.62|20.46|12
1770316740000|2026-02-05 18:39:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|8
1770316750000|2026-02-05 18:39:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1770316760000|2026-02-05 18:39:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|4
1770316770000|2026-02-05 18:39:30|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|6
1770316780000|2026-02-05 18:39:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|4
1770316790000|2026-02-05 18:39:50|||||||||4
1770316800000|2026-02-05 18:40:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|17
1770316810000|2026-02-05 18:40:10|||||||||4
1770316820000|2026-02-05 18:40:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1770316830000|2026-02-05 18:40:30|20.68|20.52|20.68|20.52|20.69|20.53|20.67|20.51|8
1770316840000|2026-02-05 18:40:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1770316850000|2026-02-05 18:40:50|||||||||6
1770316860000|2026-02-05 18:41:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|13
1770316870000|2026-02-05 18:41:10|||||||||6
1770316880000|2026-02-05 18:41:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1770316890000|2026-02-05 18:41:30|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|14
1770316900000|2026-02-05 18:41:40|||||||||1
1770316910000|2026-02-05 18:41:50|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|15
1770316920000|2026-02-05 18:42:00|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|31
1770316930000|2026-02-05 18:42:10|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|61
1770316940000|2026-02-05 18:42:20|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|9
1770316950000|2026-02-05 18:42:30|||||||||2
1770316960000|2026-02-05 18:42:40|||||||||2
1770316970000|2026-02-05 18:42:50|||||||||4
1770316980000|2026-02-05 18:43:00|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|14
1770316990000|2026-02-05 18:43:10|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|162
1770317000000|2026-02-05 18:43:20|||||||||3
1770317010000|2026-02-05 18:43:30|||||||||1
1770317040000|2026-02-05 18:44:00|||||||||2
1770317050000|2026-02-05 18:44:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1770317060000|2026-02-05 18:44:20|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|12
1770317070000|2026-02-05 18:44:30|||||||||2
1770317080000|2026-02-05 18:44:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|13
1770317090000|2026-02-05 18:44:50|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|16
1770317100000|2026-02-05 18:45:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|9
1770317110000|2026-02-05 18:45:10|||||||||6
1770317120000|2026-02-05 18:45:20|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|8
1770317130000|2026-02-05 18:45:30|||||||||14
1770317140000|2026-02-05 18:45:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|12
1770317150000|2026-02-05 18:45:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|4
1770317160000|2026-02-05 18:46:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|16
1770317170000|2026-02-05 18:46:10|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|4
1770317180000|2026-02-05 18:46:20|||||||||1
1770317190000|2026-02-05 18:46:30|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|18
1770317200000|2026-02-05 18:46:40|||||||||3
1770317210000|2026-02-05 18:46:50|||||||||9
1770317220000|2026-02-05 18:47:00|||||||||5
1770317230000|2026-02-05 18:47:10|||||||||2
1770317240000|2026-02-05 18:47:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|25
1770317250000|2026-02-05 18:47:30|||||||||1
1770317270000|2026-02-05 18:47:50|||||||||23
1770317280000|2026-02-05 18:48:00|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|18
1770317290000|2026-02-05 18:48:10|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|3
1770317300000|2026-02-05 18:48:20|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|2
1770317320000|2026-02-05 18:48:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|9
1770317330000|2026-02-05 18:48:50|20.65|20.49|20.66|20.5|20.66|20.5|20.64|20.48|2
1770317340000|2026-02-05 18:49:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|31
1770317370000|2026-02-05 18:49:30|||||||||1
1770317380000|2026-02-05 18:49:40|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|8
1770317390000|2026-02-05 18:49:50|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|30
1770317400000|2026-02-05 18:50:00|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|7
1770317410000|2026-02-05 18:50:10|||||||||3
1770317420000|2026-02-05 18:50:20|||||||||2
1770317440000|2026-02-05 18:50:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|51
1770317450000|2026-02-05 18:50:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|3
1770317460000|2026-02-05 18:51:00|||||||||1
1770317470000|2026-02-05 18:51:10|||||||||1
1770317490000|2026-02-05 18:51:30|||||||||1
1770317500000|2026-02-05 18:51:40|||||||||4
1770317510000|2026-02-05 18:51:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|31
1770317520000|2026-02-05 18:52:00|||||||||2
1770317530000|2026-02-05 18:52:10|||||||||1
1770317540000|2026-02-05 18:52:20|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|20
1770317550000|2026-02-05 18:52:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|9
1770317560000|2026-02-05 18:52:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|6
1770317570000|2026-02-05 18:52:50|||||||||2
1770317580000|2026-02-05 18:53:00|||||||||3
1770317600000|2026-02-05 18:53:20|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|9
1770317610000|2026-02-05 18:53:30|||||||||1
1770317620000|2026-02-05 18:53:40|||||||||35
1770317630000|2026-02-05 18:53:50|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|67
1770317640000|2026-02-05 18:54:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|2
1770317660000|2026-02-05 18:54:20|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|32
1770317670000|2026-02-05 18:54:30|20.76|20.6|20.74|20.58|20.76|20.6|20.72|20.56|15
1770317680000|2026-02-05 18:54:40|20.72|20.56|20.71|20.55|20.74|20.58|20.71|20.55|7
1770317690000|2026-02-05 18:54:50|||||||||10
1770317700000|2026-02-05 18:55:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|14
1770317710000|2026-02-05 18:55:10|||||||||7
1770317720000|2026-02-05 18:55:20|||||||||3
1770317730000|2026-02-05 18:55:30|||||||||39
1770317740000|2026-02-05 18:55:40|||||||||58
1770317750000|2026-02-05 18:55:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|23
1770317760000|2026-02-05 18:56:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|146
1770317770000|2026-02-05 18:56:10|||||||||13
1770317780000|2026-02-05 18:56:20|||||||||14
1770317790000|2026-02-05 18:56:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1770317800000|2026-02-05 18:56:40|20.72|20.56|20.74|20.58|20.74|20.58|20.71|20.55|16
1770317810000|2026-02-05 18:56:50|||||||||1
1770317820000|2026-02-05 18:57:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|74
1770317830000|2026-02-05 18:57:10|||||||||9
1770317840000|2026-02-05 18:57:20|||||||||3
1770317850000|2026-02-05 18:57:30|||||||||32
1770317860000|2026-02-05 18:57:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|92
1770317870000|2026-02-05 18:57:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|32
1770317880000|2026-02-05 18:58:00|||||||||6
1770317890000|2026-02-05 18:58:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1770317900000|2026-02-05 18:58:20|||||||||3
1770317910000|2026-02-05 18:58:30|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|5
1770317920000|2026-02-05 18:58:40|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|2
1770317930000|2026-02-05 18:58:50|||||||||1
1770317940000|2026-02-05 18:59:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|3
1770317950000|2026-02-05 18:59:10|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|12
1770317960000|2026-02-05 18:59:20|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|17
1770317970000|2026-02-05 18:59:30|||||||||1
1770317980000|2026-02-05 18:59:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|16
1770317990000|2026-02-05 18:59:50|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|10
1770318000000|2026-02-05 19:00:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|2
1770318010000|2026-02-05 19:00:10|||||||||2
1770318020000|2026-02-05 19:00:20|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|24
1770318030000|2026-02-05 19:00:30|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|9
1770318040000|2026-02-05 19:00:40|||||||||1
1770318050000|2026-02-05 19:00:50|||||||||4
1770318060000|2026-02-05 19:01:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|53
1770318070000|2026-02-05 19:01:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|27
1770318080000|2026-02-05 19:01:20|20.72|20.56|20.74|20.58|20.76|20.6|20.71|20.55|45
1770318090000|2026-02-05 19:01:30|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|3
1770318100000|2026-02-05 19:01:40|||||||||1
1770318110000|2026-02-05 19:01:50|||||||||2
1770318120000|2026-02-05 19:02:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|15
1770318130000|2026-02-05 19:02:10|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|2
1770318140000|2026-02-05 19:02:20|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|5
1770318150000|2026-02-05 19:02:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|24
1770318160000|2026-02-05 19:02:40|||||||||3
1770318170000|2026-02-05 19:02:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|21
1770318180000|2026-02-05 19:03:00|||||||||9
1770318190000|2026-02-05 19:03:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|14
1770318200000|2026-02-05 19:03:20|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|5
1770318210000|2026-02-05 19:03:30|||||||||4
1770318220000|2026-02-05 19:03:40|||||||||5
1770318230000|2026-02-05 19:03:50|||||||||16
1770318240000|2026-02-05 19:04:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|34
1770318250000|2026-02-05 19:04:10|20.63|20.47|20.57|20.41|20.63|20.47|20.57|20.41|36
1770318260000|2026-02-05 19:04:20|||||||||1
1770318270000|2026-02-05 19:04:30|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|3
1770318280000|2026-02-05 19:04:40|||||||||10
1770318290000|2026-02-05 19:04:50|20.63|20.47|20.64|20.48|20.64|20.48|20.62|20.46|34
1770318300000|2026-02-05 19:05:00|||||||||9
1770318320000|2026-02-05 19:05:20|||||||||11
1770318330000|2026-02-05 19:05:30|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|6
1770318340000|2026-02-05 19:05:40|||||||||2
1770318350000|2026-02-05 19:05:50|||||||||2
1770318360000|2026-02-05 19:06:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|18
1770318370000|2026-02-05 19:06:10|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|5
1770318380000|2026-02-05 19:06:20|20.56|20.4|20.56|20.4|20.57|20.41|20.55|20.39|52
1770318390000|2026-02-05 19:06:30|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|7
1770318400000|2026-02-05 19:06:40|||||||||3
1770318410000|2026-02-05 19:06:50|||||||||6
1770318420000|2026-02-05 19:07:00|||||||||3
1770318430000|2026-02-05 19:07:10|||||||||2
1770318440000|2026-02-05 19:07:20|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|20
1770318450000|2026-02-05 19:07:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1770318460000|2026-02-05 19:07:40|20.58|20.42|20.58|20.42|20.59|20.43|20.57|20.41|21
1770318470000|2026-02-05 19:07:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|2
1770318480000|2026-02-05 19:08:00|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|26
1770318490000|2026-02-05 19:08:10|20.63|20.47|20.63|20.47|20.64|20.48|20.62|20.46|4
1770318500000|2026-02-05 19:08:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1770318510000|2026-02-05 19:08:30|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|18
1770318520000|2026-02-05 19:08:40|||||||||5
1770318530000|2026-02-05 19:08:50|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|16
1770318540000|2026-02-05 19:09:00|20.58|20.42|20.58|20.42|20.59|20.43|20.57|20.41|3
1770318550000|2026-02-05 19:09:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|5
1770318560000|2026-02-05 19:09:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|3
1770318570000|2026-02-05 19:09:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1770318580000|2026-02-05 19:09:40|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|3
1770318590000|2026-02-05 19:09:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770318600000|2026-02-05 19:10:00|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|8
1770318610000|2026-02-05 19:10:10|||||||||3
1770318620000|2026-02-05 19:10:20|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|3
1770318630000|2026-02-05 19:10:30|||||||||17
1770318640000|2026-02-05 19:10:40|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|63
1770318650000|2026-02-05 19:10:50|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|5
1770318660000|2026-02-05 19:11:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|15
1770318670000|2026-02-05 19:11:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|19
1770318680000|2026-02-05 19:11:20|20.46|20.3|20.46|20.3|20.47|20.31|20.45|20.29|24
1770318690000|2026-02-05 19:11:30|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|26
1770318700000|2026-02-05 19:11:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|63
1770318710000|2026-02-05 19:11:50|||||||||29
1770318720000|2026-02-05 19:12:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|68
1770318730000|2026-02-05 19:12:10|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|54
1770318740000|2026-02-05 19:12:20|20.43|20.27|20.45|20.29|20.45|20.29|20.42|20.26|25
1770318750000|2026-02-05 19:12:30|||||||||2
1770318760000|2026-02-05 19:12:40|||||||||29
1770318770000|2026-02-05 19:12:50|||||||||23
1770318780000|2026-02-05 19:13:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|33
1770318790000|2026-02-05 19:13:10|||||||||3
1770318800000|2026-02-05 19:13:20|20.41|20.25|20.42|20.26|20.42|20.26|20.4|20.24|29
1770318810000|2026-02-05 19:13:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|9
1770318830000|2026-02-05 19:13:50|||||||||1
1770318840000|2026-02-05 19:14:00|||||||||15
1770318850000|2026-02-05 19:14:10|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|53
1770318860000|2026-02-05 19:14:20|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|1
1770318880000|2026-02-05 19:14:40|||||||||4
1770318890000|2026-02-05 19:14:50|||||||||9
1770318900000|2026-02-05 19:15:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|14
1770318910000|2026-02-05 19:15:10|||||||||3
1770318920000|2026-02-05 19:15:20|||||||||3
1770318930000|2026-02-05 19:15:30|||||||||4
1770318940000|2026-02-05 19:15:40|||||||||6
1770318950000|2026-02-05 19:15:50|||||||||5
1770318960000|2026-02-05 19:16:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|13
1770318970000|2026-02-05 19:16:10|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|9
1770318980000|2026-02-05 19:16:20|||||||||7
1770319000000|2026-02-05 19:16:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|13
1770319010000|2026-02-05 19:16:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|59
1770319020000|2026-02-05 19:17:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1770319030000|2026-02-05 19:17:10|||||||||2
1770319040000|2026-02-05 19:17:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1770319050000|2026-02-05 19:17:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1770319060000|2026-02-05 19:17:40|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|2
1770319070000|2026-02-05 19:17:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1770319080000|2026-02-05 19:18:00|||||||||7
1770319090000|2026-02-05 19:18:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|8
1770319100000|2026-02-05 19:18:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1770319110000|2026-02-05 19:18:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|39
1770319120000|2026-02-05 19:18:40|||||||||1
1770319130000|2026-02-05 19:18:50|||||||||3
1770319140000|2026-02-05 19:19:00|||||||||1
1770319150000|2026-02-05 19:19:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1770319160000|2026-02-05 19:19:20|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|21
1770319170000|2026-02-05 19:19:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|26
1770319180000|2026-02-05 19:19:40|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|25
1770319190000|2026-02-05 19:19:50|||||||||6
1770319200000|2026-02-05 19:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1770319210000|2026-02-05 19:20:10|||||||||27
1770319220000|2026-02-05 19:20:20|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|29
1770319230000|2026-02-05 19:20:30|20.29|20.13|20.28|20.12|20.31|20.15|20.28|20.12|0
1770319240000|2026-02-05 19:20:40|||||||||1
1770319250000|2026-02-05 19:20:50|||||||||9
1770319260000|2026-02-05 19:21:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|36
1770319270000|2026-02-05 19:21:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|37
1770319280000|2026-02-05 19:21:20|||||||||4
1770319290000|2026-02-05 19:21:30|||||||||16
1770319300000|2026-02-05 19:21:40|20.27|20.11|20.28|20.12|20.28|20.12|20.26|20.1|83
1770319310000|2026-02-05 19:21:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|22
1770319320000|2026-02-05 19:22:00|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|222
1770319330000|2026-02-05 19:22:10|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|5
1770319340000|2026-02-05 19:22:20|||||||||21
1770319350000|2026-02-05 19:22:30|20.31|20.15|20.29|20.13|20.31|20.15|20.28|20.12|1
1770319360000|2026-02-05 19:22:40|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|2
1770319370000|2026-02-05 19:22:50|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|33
1770319380000|2026-02-05 19:23:00|||||||||7
1770319390000|2026-02-05 19:23:10|||||||||5
1770319400000|2026-02-05 19:23:20|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|10
1770319410000|2026-02-05 19:23:30|||||||||2
1770319420000|2026-02-05 19:23:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|28
1770319430000|2026-02-05 19:23:50|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|43
1770319440000|2026-02-05 19:24:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|10
1770319450000|2026-02-05 19:24:10|||||||||1
1770319470000|2026-02-05 19:24:30|||||||||2
1770319480000|2026-02-05 19:24:40|||||||||2
1770319490000|2026-02-05 19:24:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|63
1770319500000|2026-02-05 19:25:00|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|6
1770319510000|2026-02-05 19:25:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|22
1770319520000|2026-02-05 19:25:20|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|9
1770319530000|2026-02-05 19:25:30|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|4
1770319540000|2026-02-05 19:25:40|||||||||1
1770319550000|2026-02-05 19:25:50|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|6
1770319560000|2026-02-05 19:26:00|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|3
1770319570000|2026-02-05 19:26:10|||||||||11
1770319580000|2026-02-05 19:26:20|||||||||2
1770319590000|2026-02-05 19:26:30|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|15
1770319600000|2026-02-05 19:26:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|15
1770319610000|2026-02-05 19:26:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|18
1770319620000|2026-02-05 19:27:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|7
1770319630000|2026-02-05 19:27:10|20.31|20.15|20.33|20.17|20.36|20.2|20.31|20.15|15
1770319640000|2026-02-05 19:27:20|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|5
1770319650000|2026-02-05 19:27:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|5
1770319660000|2026-02-05 19:27:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1770319670000|2026-02-05 19:27:50|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|39
1770319680000|2026-02-05 19:28:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|60
1770319690000|2026-02-05 19:28:10|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|4
1770319700000|2026-02-05 19:28:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770319710000|2026-02-05 19:28:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1770319720000|2026-02-05 19:28:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|76
1770319730000|2026-02-05 19:28:50|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|5
1770319740000|2026-02-05 19:29:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|47
1770319750000|2026-02-05 19:29:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|50
1770319760000|2026-02-05 19:29:20|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|43
1770319780000|2026-02-05 19:29:40|||||||||12
1770319790000|2026-02-05 19:29:50|||||||||9
1770319800000|2026-02-05 19:30:00|20.43|20.27|20.5|20.34|20.5|20.34|20.43|20.27|165
1770319810000|2026-02-05 19:30:10|20.53|20.37|20.5|20.34|20.53|20.37|20.48|20.32|29
1770319820000|2026-02-05 19:30:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|5
1770319830000|2026-02-05 19:30:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|26
1770319840000|2026-02-05 19:30:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|3
1770319850000|2026-02-05 19:30:50|||||||||2
1770319860000|2026-02-05 19:31:00|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|77
1770319870000|2026-02-05 19:31:10|||||||||20
1770319880000|2026-02-05 19:31:20|||||||||20
1770319890000|2026-02-05 19:31:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|21
1770319900000|2026-02-05 19:31:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|24
1770319910000|2026-02-05 19:31:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1770319920000|2026-02-05 19:32:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|90
1770319930000|2026-02-05 19:32:10|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|33
1770319940000|2026-02-05 19:32:20|20.56|20.4|20.6|20.44|20.6|20.44|20.55|20.39|18
1770319950000|2026-02-05 19:32:30|||||||||1
1770319960000|2026-02-05 19:32:40|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|43
1770319970000|2026-02-05 19:32:50|||||||||7
1770319980000|2026-02-05 19:33:00|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|27
1770319990000|2026-02-05 19:33:10|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|10
1770320000000|2026-02-05 19:33:20|||||||||9
1770320010000|2026-02-05 19:33:30|||||||||1
1770320020000|2026-02-05 19:33:40|||||||||1
1770320030000|2026-02-05 19:33:50|||||||||12
1770320040000|2026-02-05 19:34:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|19
1770320050000|2026-02-05 19:34:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|16
1770320060000|2026-02-05 19:34:20|||||||||24
1770320070000|2026-02-05 19:34:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|39
1770320080000|2026-02-05 19:34:40|20.52|20.36|20.48|20.32|20.53|20.37|20.48|20.32|8
1770320090000|2026-02-05 19:34:50|||||||||6
1770320110000|2026-02-05 19:35:10|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|18
1770320120000|2026-02-05 19:35:20|||||||||2
1770320130000|2026-02-05 19:35:30|||||||||8
1770320140000|2026-02-05 19:35:40|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|21
1770320150000|2026-02-05 19:35:50|||||||||4
1770320160000|2026-02-05 19:36:00|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|44
1770320170000|2026-02-05 19:36:10|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|13
1770320180000|2026-02-05 19:36:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|26
1770320190000|2026-02-05 19:36:30|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|62
1770320200000|2026-02-05 19:36:40|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|1
1770320210000|2026-02-05 19:36:50|||||||||2
1770320220000|2026-02-05 19:37:00|||||||||4
1770320230000|2026-02-05 19:37:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1770320240000|2026-02-05 19:37:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|19
1770320250000|2026-02-05 19:37:30|||||||||2
1770320260000|2026-02-05 19:37:40|||||||||3
1770320270000|2026-02-05 19:37:50|||||||||13
1770320280000|2026-02-05 19:38:00|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|20
1770320290000|2026-02-05 19:38:10|||||||||1
1770320310000|2026-02-05 19:38:30|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|17
1770320320000|2026-02-05 19:38:40|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|7
1770320330000|2026-02-05 19:38:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|19
1770320340000|2026-02-05 19:39:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|1
1770320350000|2026-02-05 19:39:10|||||||||5
1770320370000|2026-02-05 19:39:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|16
1770320380000|2026-02-05 19:39:40|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|22
1770320390000|2026-02-05 19:39:50|||||||||3
1770320400000|2026-02-05 19:40:00|||||||||2
1770320410000|2026-02-05 19:40:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1770320420000|2026-02-05 19:40:20|||||||||2
1770320430000|2026-02-05 19:40:30|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|31
1770320440000|2026-02-05 19:40:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|7
1770320450000|2026-02-05 19:40:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|31
1770320460000|2026-02-05 19:41:00|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|45
1770320470000|2026-02-05 19:41:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1770320490000|2026-02-05 19:41:30|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|24
1770320500000|2026-02-05 19:41:40|||||||||14
1770320510000|2026-02-05 19:41:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|54
1770320520000|2026-02-05 19:42:00|20.59|20.43|20.58|20.42|20.59|20.43|20.55|20.39|4
1770320530000|2026-02-05 19:42:10|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|19
1770320540000|2026-02-05 19:42:20|||||||||7
1770320550000|2026-02-05 19:42:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|47
1770320560000|2026-02-05 19:42:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|66
1770320570000|2026-02-05 19:42:50|20.56|20.4|20.58|20.42|20.58|20.42|20.55|20.39|3
1770320580000|2026-02-05 19:43:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|10
1770320590000|2026-02-05 19:43:10|20.55|20.39|20.58|20.42|20.6|20.44|20.55|20.39|26
1770320600000|2026-02-05 19:43:20|20.59|20.43|20.59|20.43|20.6|20.44|20.58|20.42|5
1770320610000|2026-02-05 19:43:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|2
1770320620000|2026-02-05 19:43:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|56
1770320630000|2026-02-05 19:43:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|16
1770320640000|2026-02-05 19:44:00|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|5
1770320650000|2026-02-05 19:44:10|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|35
1770320660000|2026-02-05 19:44:20|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|26
1770320670000|2026-02-05 19:44:30|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|29
1770320680000|2026-02-05 19:44:40|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|53
1770320690000|2026-02-05 19:44:50|||||||||17
1770320700000|2026-02-05 19:45:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|19
1770320710000|2026-02-05 19:45:10|20.56|20.4|20.55|20.39|20.56|20.4|20.53|20.37|53
1770320720000|2026-02-05 19:45:20|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|4
1770320730000|2026-02-05 19:45:30|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|1
1770320740000|2026-02-05 19:45:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|47
1770320750000|2026-02-05 19:45:50|||||||||3
1770320760000|2026-02-05 19:46:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|44
1770320770000|2026-02-05 19:46:10|||||||||32
1770320780000|2026-02-05 19:46:20|||||||||4
1770320790000|2026-02-05 19:46:30|20.56|20.4|20.55|20.39|20.57|20.41|20.55|20.39|18
1770320800000|2026-02-05 19:46:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|6
1770320810000|2026-02-05 19:46:50|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|7
1770320820000|2026-02-05 19:47:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|45
1770320830000|2026-02-05 19:47:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|3
1770320840000|2026-02-05 19:47:20|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|2
1770320850000|2026-02-05 19:47:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|4
1770320860000|2026-02-05 19:47:40|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|1
1770320870000|2026-02-05 19:47:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|1
1770320880000|2026-02-05 19:48:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|8
1770320890000|2026-02-05 19:48:10|||||||||6
1770320900000|2026-02-05 19:48:20|||||||||2
1770320910000|2026-02-05 19:48:30|||||||||7
1770320920000|2026-02-05 19:48:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|29
1770320940000|2026-02-05 19:49:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|37
1770320950000|2026-02-05 19:49:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|9
1770320960000|2026-02-05 19:49:20|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|6
1770320970000|2026-02-05 19:49:30|||||||||35
1770320980000|2026-02-05 19:49:40|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|34
1770320990000|2026-02-05 19:49:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|9
1770321000000|2026-02-05 19:50:00|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|51
1770321010000|2026-02-05 19:50:10|||||||||14
1770321020000|2026-02-05 19:50:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|38
1770321030000|2026-02-05 19:50:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|4
1770321040000|2026-02-05 19:50:40|||||||||4
1770321050000|2026-02-05 19:50:50|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|4
1770321060000|2026-02-05 19:51:00|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|16
1770321070000|2026-02-05 19:51:10|||||||||3
1770321080000|2026-02-05 19:51:20|||||||||1
1770321090000|2026-02-05 19:51:30|||||||||20
1770321100000|2026-02-05 19:51:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|59
1770321110000|2026-02-05 19:51:50|||||||||9
1770321120000|2026-02-05 19:52:00|||||||||3
1770321130000|2026-02-05 19:52:10|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|48
1770321140000|2026-02-05 19:52:20|||||||||3
1770321150000|2026-02-05 19:52:30|||||||||1
1770321160000|2026-02-05 19:52:40|||||||||5
1770321170000|2026-02-05 19:52:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|36
1770321180000|2026-02-05 19:53:00|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|80
1770321190000|2026-02-05 19:53:10|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|17
1770321200000|2026-02-05 19:53:20|20.61|20.45|20.61|20.45|20.62|20.46|20.6|20.44|96
1770321210000|2026-02-05 19:53:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|19
1770321220000|2026-02-05 19:53:40|||||||||1
1770321230000|2026-02-05 19:53:50|||||||||2
1770321240000|2026-02-05 19:54:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|55
1770321250000|2026-02-05 19:54:10|20.6|20.44|20.55|20.39|20.6|20.44|20.5|20.34|108
1770321260000|2026-02-05 19:54:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|31
1770321270000|2026-02-05 19:54:30|||||||||1
1770321280000|2026-02-05 19:54:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1770321290000|2026-02-05 19:54:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|22
1770321300000|2026-02-05 19:55:00|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|22
1770321310000|2026-02-05 19:55:10|||||||||1
1770321320000|2026-02-05 19:55:20|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|36
1770321330000|2026-02-05 19:55:30|||||||||4
1770321340000|2026-02-05 19:55:40|||||||||1
1770321350000|2026-02-05 19:55:50|||||||||48
1770321360000|2026-02-05 19:56:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|19
1770321370000|2026-02-05 19:56:10|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|4
1770321380000|2026-02-05 19:56:20|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|6
1770321390000|2026-02-05 19:56:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|9
1770321400000|2026-02-05 19:56:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|19
1770321410000|2026-02-05 19:56:50|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|14
1770321420000|2026-02-05 19:57:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|13
1770321430000|2026-02-05 19:57:10|20.54|20.38|20.53|20.37|20.55|20.39|20.53|20.37|4
1770321440000|2026-02-05 19:57:20|||||||||3
1770321450000|2026-02-05 19:57:30|||||||||1
1770321460000|2026-02-05 19:57:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|10
1770321470000|2026-02-05 19:57:50|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|14
1770321480000|2026-02-05 19:58:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|9
1770321490000|2026-02-05 19:58:10|||||||||4
1770321500000|2026-02-05 19:58:20|||||||||35
1770321510000|2026-02-05 19:58:30|||||||||2
1770321520000|2026-02-05 19:58:40|||||||||4
1770321530000|2026-02-05 19:58:50|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|25
1770321540000|2026-02-05 19:59:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|78
1770321550000|2026-02-05 19:59:10|||||||||3
1770321560000|2026-02-05 19:59:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1770321570000|2026-02-05 19:59:30|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|7
1770321580000|2026-02-05 19:59:40|||||||||1
1770321590000|2026-02-05 19:59:50|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|6
1770321600000|2026-02-05 20:00:00|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|37
1770321610000|2026-02-05 20:00:10|20.55|20.39|20.54|20.38|20.55|20.39|20.53|20.37|21
1770321620000|2026-02-05 20:00:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|11
1770321630000|2026-02-05 20:00:30|||||||||1
1770321640000|2026-02-05 20:00:40|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|4
1770321660000|2026-02-05 20:01:00|||||||||2
1770321670000|2026-02-05 20:01:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|15
1770321680000|2026-02-05 20:01:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|6
1770321690000|2026-02-05 20:01:30|20.49|20.33|20.43|20.27|20.5|20.34|20.43|20.27|33
1770321700000|2026-02-05 20:01:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|31
1770321710000|2026-02-05 20:01:50|||||||||5
1770321720000|2026-02-05 20:02:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|47
1770321730000|2026-02-05 20:02:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|36
1770321740000|2026-02-05 20:02:20|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|14
1770321750000|2026-02-05 20:02:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|92
1770321760000|2026-02-05 20:02:40|||||||||2
1770321770000|2026-02-05 20:02:50|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|10
1770321780000|2026-02-05 20:03:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1770321790000|2026-02-05 20:03:10|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|7
1770321800000|2026-02-05 20:03:20|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|7
1770321810000|2026-02-05 20:03:30|||||||||5
1770321820000|2026-02-05 20:03:40|||||||||2
1770321830000|2026-02-05 20:03:50|||||||||1
1770321840000|2026-02-05 20:04:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|8
1770321850000|2026-02-05 20:04:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|27
1770321860000|2026-02-05 20:04:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|4
1770321870000|2026-02-05 20:04:30|||||||||9
1770321880000|2026-02-05 20:04:40|||||||||13
1770321890000|2026-02-05 20:04:50|||||||||3
1770321900000|2026-02-05 20:05:00|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|12
1770321910000|2026-02-05 20:05:10|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|4
1770321920000|2026-02-05 20:05:20|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|26
1770321930000|2026-02-05 20:05:30|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|23
1770321940000|2026-02-05 20:05:40|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|10
1770321950000|2026-02-05 20:05:50|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|3
1770321960000|2026-02-05 20:06:00|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|7
1770321970000|2026-02-05 20:06:10|||||||||2
1770321980000|2026-02-05 20:06:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|33
1770321990000|2026-02-05 20:06:30|||||||||5
1770322000000|2026-02-05 20:06:40|||||||||1
1770322010000|2026-02-05 20:06:50|||||||||1
1770322020000|2026-02-05 20:07:00|||||||||3
1770322030000|2026-02-05 20:07:10|20.35|20.19|20.34|20.18|20.36|20.2|20.31|20.15|16
1770322040000|2026-02-05 20:07:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1770322060000|2026-02-05 20:07:40|||||||||3
1770322070000|2026-02-05 20:07:50|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|22
1770322080000|2026-02-05 20:08:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|15
1770322090000|2026-02-05 20:08:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|38
1770322100000|2026-02-05 20:08:20|||||||||5
1770322110000|2026-02-05 20:08:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|93
1770322120000|2026-02-05 20:08:40|||||||||1
1770322130000|2026-02-05 20:08:50|||||||||3
1770322140000|2026-02-05 20:09:00|20.24|20.08|20.26|20.1|20.29|20.13|20.24|20.08|60
1770322150000|2026-02-05 20:09:10|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|29
1770322160000|2026-02-05 20:09:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|8
1770322170000|2026-02-05 20:09:30|||||||||2
1770322180000|2026-02-05 20:09:40|||||||||2
1770322190000|2026-02-05 20:09:50|||||||||1
1770322200000|2026-02-05 20:10:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|39
1770322210000|2026-02-05 20:10:10|||||||||7
1770322220000|2026-02-05 20:10:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|87
1770322230000|2026-02-05 20:10:30|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|43
1770322240000|2026-02-05 20:10:40|||||||||26
1770322250000|2026-02-05 20:10:50|||||||||2
1770322260000|2026-02-05 20:11:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|119
1770322270000|2026-02-05 20:11:10|||||||||1
1770322280000|2026-02-05 20:11:20|||||||||1
1770322290000|2026-02-05 20:11:30|||||||||21
1770322300000|2026-02-05 20:11:40|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|11
1770322310000|2026-02-05 20:11:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|9
1770322320000|2026-02-05 20:12:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|4
1770322330000|2026-02-05 20:12:10|||||||||2
1770322340000|2026-02-05 20:12:20|||||||||4
1770322360000|2026-02-05 20:12:40|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|21
1770322370000|2026-02-05 20:12:50|||||||||4
1770322380000|2026-02-05 20:13:00|||||||||121
1770322390000|2026-02-05 20:13:10|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|99
1770322400000|2026-02-05 20:13:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|32
1770322410000|2026-02-05 20:13:30|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|21
1770322420000|2026-02-05 20:13:40|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|32
1770322430000|2026-02-05 20:13:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|13
1770322440000|2026-02-05 20:14:00|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|77
1770322450000|2026-02-05 20:14:10|||||||||2
1770322460000|2026-02-05 20:14:20|||||||||2
1770322470000|2026-02-05 20:14:30|||||||||5
1770322480000|2026-02-05 20:14:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1770322490000|2026-02-05 20:14:50|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|5
1770322500000|2026-02-05 20:15:00|20.33|20.17|20.38|20.22|20.4|20.24|20.33|20.17|115
1770322510000|2026-02-05 20:15:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|56
1770322520000|2026-02-05 20:15:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|4
1770322530000|2026-02-05 20:15:30|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|21
1770322540000|2026-02-05 20:15:40|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|18
1770322550000|2026-02-05 20:15:50|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|7
1770322560000|2026-02-05 20:16:00|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|8
1770322570000|2026-02-05 20:16:10|||||||||1
1770322580000|2026-02-05 20:16:20|20.46|20.3|20.47|20.31|20.47|20.31|20.45|20.29|3
1770322590000|2026-02-05 20:16:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|23
1770322600000|2026-02-05 20:16:40|20.44|20.28|20.44|20.28|20.45|20.29|20.43|20.27|42
1770322610000|2026-02-05 20:16:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1770322620000|2026-02-05 20:17:00|20.5|20.34|20.5|20.34|20.5|20.34|20.47|20.31|27
1770322630000|2026-02-05 20:17:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|21
1770322640000|2026-02-05 20:17:20|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|6
1770322650000|2026-02-05 20:17:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|4
1770322660000|2026-02-05 20:17:40|||||||||1
1770322670000|2026-02-05 20:17:50|||||||||4
1770322680000|2026-02-05 20:18:00|20.46|20.3|20.48|20.32|20.49|20.33|20.46|20.3|11
1770322690000|2026-02-05 20:18:10|20.45|20.29|20.46|20.3|20.48|20.32|20.45|20.29|3
1770322700000|2026-02-05 20:18:20|20.45|20.29|20.46|20.3|20.48|20.32|20.45|20.29|4
1770322710000|2026-02-05 20:18:30|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|3
1770322720000|2026-02-05 20:18:40|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|5
1770322730000|2026-02-05 20:18:50|||||||||3
1770322740000|2026-02-05 20:19:00|20.48|20.32|20.45|20.29|20.49|20.33|20.45|20.29|3
1770322750000|2026-02-05 20:19:10|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|32
1770322760000|2026-02-05 20:19:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|17
1770322770000|2026-02-05 20:19:30|20.46|20.3|20.47|20.31|20.47|20.31|20.45|20.29|15
1770322780000|2026-02-05 20:19:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|5
1770322790000|2026-02-05 20:19:50|||||||||3
1770322800000|2026-02-05 20:20:00|||||||||3
1770322810000|2026-02-05 20:20:10|||||||||3
1770322820000|2026-02-05 20:20:20|||||||||2
1770322830000|2026-02-05 20:20:30|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|44
1770322840000|2026-02-05 20:20:40|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|6
1770322850000|2026-02-05 20:20:50|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|5
1770322860000|2026-02-05 20:21:00|||||||||13
1770322880000|2026-02-05 20:21:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|40
1770322890000|2026-02-05 20:21:30|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|21
1770322900000|2026-02-05 20:21:40|||||||||5
1770322910000|2026-02-05 20:21:50|||||||||5
1770322920000|2026-02-05 20:22:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|33
1770322930000|2026-02-05 20:22:10|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|10
1770322940000|2026-02-05 20:22:20|20.54|20.38|20.57|20.41|20.57|20.41|20.52|20.36|12
1770322950000|2026-02-05 20:22:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|19
1770322960000|2026-02-05 20:22:40|||||||||5
1770322970000|2026-02-05 20:22:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1770322980000|2026-02-05 20:23:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|20
1770322990000|2026-02-05 20:23:10|20.63|20.47|20.63|20.47|20.64|20.48|20.62|20.46|17
1770323000000|2026-02-05 20:23:20|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|29
1770323010000|2026-02-05 20:23:30|||||||||1
1770323020000|2026-02-05 20:23:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1770323030000|2026-02-05 20:23:50|20.65|20.49|20.64|20.48|20.66|20.5|20.64|20.48|2
1770323040000|2026-02-05 20:24:00|20.66|20.5|20.64|20.48|20.66|20.5|20.59|20.43|24
1770323050000|2026-02-05 20:24:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1770323060000|2026-02-05 20:24:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|4
1770323070000|2026-02-05 20:24:30|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|47
1770323080000|2026-02-05 20:24:40|||||||||6
1770323090000|2026-02-05 20:24:50|||||||||8
1770323100000|2026-02-05 20:25:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|8
1770323110000|2026-02-05 20:25:10|||||||||3
1770323120000|2026-02-05 20:25:20|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|41
1770323130000|2026-02-05 20:25:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|344
1770323140000|2026-02-05 20:25:40|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|15
1770323150000|2026-02-05 20:25:50|||||||||5
1770323160000|2026-02-05 20:26:00|||||||||3
1770323170000|2026-02-05 20:26:10|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|7
1770323180000|2026-02-05 20:26:20|20.67|20.51|20.66|20.5|20.69|20.53|20.65|20.49|14
1770323190000|2026-02-05 20:26:30|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|6
1770323200000|2026-02-05 20:26:40|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|1
1770323210000|2026-02-05 20:26:50|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|10
1770323220000|2026-02-05 20:27:00|20.66|20.5|20.66|20.5|20.67|20.51|20.64|20.48|40
1770323230000|2026-02-05 20:27:10|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|16
1770323240000|2026-02-05 20:27:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|21
1770323250000|2026-02-05 20:27:30|||||||||1
1770323260000|2026-02-05 20:27:40|20.66|20.5|20.64|20.48|20.67|20.51|20.64|20.48|25
1770323270000|2026-02-05 20:27:50|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|10
1770323280000|2026-02-05 20:28:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1770323290000|2026-02-05 20:28:10|20.69|20.53|20.67|20.51|20.69|20.53|20.66|20.5|27
1770323300000|2026-02-05 20:28:20|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|1
1770323310000|2026-02-05 20:28:30|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|4
1770323320000|2026-02-05 20:28:40|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|0
1770323330000|2026-02-05 20:28:50|20.67|20.51|20.66|20.5|20.69|20.53|20.66|20.5|0
1770323340000|2026-02-05 20:29:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|4
1770323350000|2026-02-05 20:29:10|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|24
1770323360000|2026-02-05 20:29:20|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|0
1770323370000|2026-02-05 20:29:30|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|38
1770323390000|2026-02-05 20:29:50|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|13
1770323400000|2026-02-05 20:30:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|40
1770323410000|2026-02-05 20:30:10|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|154
1770323420000|2026-02-05 20:30:20|||||||||14
1770323430000|2026-02-05 20:30:30|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|79
1770323440000|2026-02-05 20:30:40|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|3
1770323450000|2026-02-05 20:30:50|||||||||19
1770323460000|2026-02-05 20:31:00|||||||||15
1770323470000|2026-02-05 20:31:10|||||||||13
1770323480000|2026-02-05 20:31:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|44
1770323490000|2026-02-05 20:31:30|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|20
1770323500000|2026-02-05 20:31:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|39
1770323510000|2026-02-05 20:31:50|||||||||10
1770323520000|2026-02-05 20:32:00|20.8|20.64|20.8|20.64|20.83|20.67|20.8|20.64|8
1770323530000|2026-02-05 20:32:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|43
1770323540000|2026-02-05 20:32:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|89
1770323550000|2026-02-05 20:32:30|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|30
1770323560000|2026-02-05 20:32:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1770323570000|2026-02-05 20:32:50|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|54
1770323580000|2026-02-05 20:33:00|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|55
1770323590000|2026-02-05 20:33:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|62
1770323600000|2026-02-05 20:33:20|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|52
1770323610000|2026-02-05 20:33:30|||||||||13
1770323620000|2026-02-05 20:33:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|78
1770323630000|2026-02-05 20:33:50|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|15
1770323640000|2026-02-05 20:34:00|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|120
1770323650000|2026-02-05 20:34:10|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|30
1770323660000|2026-02-05 20:34:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1770323670000|2026-02-05 20:34:30|20.88|20.72|20.89|20.73|20.9|20.74|20.85|20.69|33
1770323680000|2026-02-05 20:34:40|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|15
1770323690000|2026-02-05 20:34:50|||||||||6
1770323700000|2026-02-05 20:35:00|||||||||7
1770323710000|2026-02-05 20:35:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|37
1770323720000|2026-02-05 20:35:20|||||||||69
1770323730000|2026-02-05 20:35:30|20.87|20.71|20.87|20.71|20.9|20.74|20.87|20.71|1
1770323740000|2026-02-05 20:35:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|31
1770323750000|2026-02-05 20:35:50|||||||||10
1770323760000|2026-02-05 20:36:00|||||||||35
1770323770000|2026-02-05 20:36:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|59
1770323780000|2026-02-05 20:36:20|||||||||5
1770323790000|2026-02-05 20:36:30|||||||||16
1770323800000|2026-02-05 20:36:40|20.91|20.75|20.9|20.74|20.92|20.76|20.9|20.74|64
1770323810000|2026-02-05 20:36:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|6
1770323820000|2026-02-05 20:37:00|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|30
1770323830000|2026-02-05 20:37:10|||||||||4
1770323840000|2026-02-05 20:37:20|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|174
1770323850000|2026-02-05 20:37:30|20.84|20.68|20.83|20.67|20.85|20.69|20.83|20.67|42
1770323860000|2026-02-05 20:37:40|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|19
1770323870000|2026-02-05 20:37:50|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|10
1770323880000|2026-02-05 20:38:00|||||||||2
1770323890000|2026-02-05 20:38:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|34
1770323900000|2026-02-05 20:38:20|||||||||15
1770323920000|2026-02-05 20:38:40|||||||||76
1770323930000|2026-02-05 20:38:50|||||||||6
1770323940000|2026-02-05 20:39:00|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|8
1770323950000|2026-02-05 20:39:10|20.83|20.67|20.83|20.67|20.88|20.72|20.83|20.67|236
1770323960000|2026-02-05 20:39:20|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|34
1770323970000|2026-02-05 20:39:30|||||||||1
1770323980000|2026-02-05 20:39:40|||||||||11
1770323990000|2026-02-05 20:39:50|||||||||7
1770324000000|2026-02-05 20:40:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|14
1770324010000|2026-02-05 20:40:10|||||||||29
1770324020000|2026-02-05 20:40:20|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|28
1770324030000|2026-02-05 20:40:30|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|63
1770324040000|2026-02-05 20:40:40|||||||||1
1770324050000|2026-02-05 20:40:50|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|84
1770324060000|2026-02-05 20:41:00|||||||||2
1770324070000|2026-02-05 20:41:10|||||||||16
1770324080000|2026-02-05 20:41:20|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|27
1770324090000|2026-02-05 20:41:30|||||||||5
1770324100000|2026-02-05 20:41:40|||||||||49
1770324110000|2026-02-05 20:41:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|9
1770324120000|2026-02-05 20:42:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|22
1770324130000|2026-02-05 20:42:10|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|26
1770324140000|2026-02-05 20:42:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|20
1770324150000|2026-02-05 20:42:30|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|32
1770324160000|2026-02-05 20:42:40|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|54
1770324170000|2026-02-05 20:42:50|20.84|20.68|20.85|20.69|20.88|20.72|20.83|20.67|55
1770324180000|2026-02-05 20:43:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|32
1770324190000|2026-02-05 20:43:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|13
1770324200000|2026-02-05 20:43:20|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|35
1770324210000|2026-02-05 20:43:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|20
1770324220000|2026-02-05 20:43:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|13
1770324230000|2026-02-05 20:43:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|12
1770324240000|2026-02-05 20:44:00|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|46
1770324250000|2026-02-05 20:44:10|||||||||10
1770324260000|2026-02-05 20:44:20|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|18
1770324270000|2026-02-05 20:44:30|||||||||74
1770324280000|2026-02-05 20:44:40|||||||||2
1770324290000|2026-02-05 20:44:50|||||||||41
1770324300000|2026-02-05 20:45:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|67
1770324310000|2026-02-05 20:45:10|||||||||5
1770324320000|2026-02-05 20:45:20|20.97|20.81|21|20.84|21|20.84|20.97|20.81|98
1770324330000|2026-02-05 20:45:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|18
1770324340000|2026-02-05 20:45:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|45
1770324350000|2026-02-05 20:45:50|21|20.84|20.97|20.81|21|20.84|20.97|20.81|9
1770324360000|2026-02-05 20:46:00|||||||||30
1770324370000|2026-02-05 20:46:10|||||||||4
1770324380000|2026-02-05 20:46:20|21|20.84|21|20.84|21|20.84|21|20.84|5
1770324390000|2026-02-05 20:46:30|20.97|20.81|21|20.84|21.02|20.86|20.97|20.81|14
1770324400000|2026-02-05 20:46:40|21.02|20.86|21.02|20.86|21.02|20.86|21|20.84|53
1770324410000|2026-02-05 20:46:50|||||||||25
1770324420000|2026-02-05 20:47:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|42
1770324430000|2026-02-05 20:47:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|11
1770324440000|2026-02-05 20:47:20|||||||||13
1770324450000|2026-02-05 20:47:30|||||||||8
1770324460000|2026-02-05 20:47:40|||||||||21
1770324470000|2026-02-05 20:47:50|||||||||32
1770324480000|2026-02-05 20:48:00|||||||||6
1770324490000|2026-02-05 20:48:10|||||||||54
1770324500000|2026-02-05 20:48:20|||||||||14
1770324510000|2026-02-05 20:48:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|9
1770324520000|2026-02-05 20:48:40|||||||||11
1770324530000|2026-02-05 20:48:50|||||||||11
1770324540000|2026-02-05 20:49:00|||||||||16
1770324550000|2026-02-05 20:49:10|||||||||33
1770324560000|2026-02-05 20:49:20|||||||||19
1770324570000|2026-02-05 20:49:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|22
1770324580000|2026-02-05 20:49:40|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|21
1770324590000|2026-02-05 20:49:50|21.02|20.86|21.05|20.89|21.07|20.91|21.02|20.86|138
1770324600000|2026-02-05 20:50:00|21.04|20.88|21.04|20.88|21.07|20.91|20.97|20.81|304
1770324610000|2026-02-05 20:50:10|21.02|20.86|21.04|20.88|21.07|20.91|21.02|20.86|16
1770324620000|2026-02-05 20:50:20|21.07|20.91|21.07|20.91|21.07|20.91|21.04|20.88|2
1770324630000|2026-02-05 20:50:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|83
1770324640000|2026-02-05 20:50:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|4
1770324650000|2026-02-05 20:50:50|21.07|20.91|21.09|20.93|21.09|20.93|21.07|20.91|29
1770324660000|2026-02-05 20:51:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|23
1770324670000|2026-02-05 20:51:10|||||||||3
1770324680000|2026-02-05 20:51:20|||||||||73
1770324690000|2026-02-05 20:51:30|||||||||14
1770324700000|2026-02-05 20:51:40|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|23
1770324710000|2026-02-05 20:51:50|||||||||10
1770324720000|2026-02-05 20:52:00|||||||||60
1770324730000|2026-02-05 20:52:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|16
1770324740000|2026-02-05 20:52:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|29
1770324750000|2026-02-05 20:52:30|||||||||13
1770324760000|2026-02-05 20:52:40|||||||||35
1770324770000|2026-02-05 20:52:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|44
1770324780000|2026-02-05 20:53:00|||||||||22
1770324790000|2026-02-05 20:53:10|21.12|20.96|21.07|20.91|21.13|20.97|21.07|20.91|281
1770324800000|2026-02-05 20:53:20|21.08|20.92|21.08|20.92|21.08|20.92|21.07|20.91|61
1770324810000|2026-02-05 20:53:30|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|42
1770324820000|2026-02-05 20:53:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|22
1770324830000|2026-02-05 20:53:50|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|44
1770324840000|2026-02-05 20:54:00|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|70
1770324850000|2026-02-05 20:54:10|21.07|20.91|21.07|20.91|21.07|20.91|21.03|20.87|6
1770324860000|2026-02-05 20:54:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|24
1770324870000|2026-02-05 20:54:30|||||||||109
1770324880000|2026-02-05 20:54:40|21|20.84|21|20.84|21|20.84|20.98|20.82|127
1770324890000|2026-02-05 20:54:50|20.98|20.82|21|20.84|21|20.84|20.98|20.82|36
1770324900000|2026-02-05 20:55:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|64
1770324910000|2026-02-05 20:55:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|94
1770324920000|2026-02-05 20:55:20|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|28
1770324930000|2026-02-05 20:55:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|33
1770324940000|2026-02-05 20:55:40|||||||||27
1770324950000|2026-02-05 20:55:50|||||||||41
1770324960000|2026-02-05 20:56:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|17
1770324970000|2026-02-05 20:56:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|51
1770324980000|2026-02-05 20:56:20|||||||||22
1770324990000|2026-02-05 20:56:30|||||||||36
1770325000000|2026-02-05 20:56:40|||||||||57
1770325010000|2026-02-05 20:56:50|||||||||31
1770325020000|2026-02-05 20:57:00|||||||||21
1770325030000|2026-02-05 20:57:10|||||||||20
1770325040000|2026-02-05 20:57:20|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|421
1770325050000|2026-02-05 20:57:30|||||||||37
1770325060000|2026-02-05 20:57:40|||||||||23
1770325070000|2026-02-05 20:57:50|||||||||38
1770325080000|2026-02-05 20:58:00|||||||||30
1770325090000|2026-02-05 20:58:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|58
1770325100000|2026-02-05 20:58:20|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|103
1770325110000|2026-02-05 20:58:30|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|137
1770325120000|2026-02-05 20:58:40|20.87|20.71|20.87|20.71|20.88|20.72|20.86|20.7|51
1770325130000|2026-02-05 20:58:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|132
1770325140000|2026-02-05 20:59:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|38
1770325150000|2026-02-05 20:59:10|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|112
1770325160000|2026-02-05 20:59:20|||||||||36
1770325170000|2026-02-05 20:59:30|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|251
1770325180000|2026-02-05 20:59:40|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|282
1770325190000|2026-02-05 20:59:50|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|129
1770325200000|2026-02-05 21:00:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|72
1770325210000|2026-02-05 21:00:10|20.93|20.77|20.95|20.79|20.98|20.82|20.93|20.77|266
1770325220000|2026-02-05 21:00:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|54
1770325230000|2026-02-05 21:00:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|77
1770325240000|2026-02-05 21:00:40|20.92|20.76|20.86|20.7|20.92|20.76|20.86|20.7|79
1770325250000|2026-02-05 21:00:50|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|106
1770325260000|2026-02-05 21:01:00|20.83|20.67|20.86|20.7|20.95|20.79|20.81|20.65|482
1770325270000|2026-02-05 21:01:10|20.88|20.72|20.91|20.75|20.91|20.75|20.86|20.7|70
1770325280000|2026-02-05 21:01:20|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|13
1770325290000|2026-02-05 21:01:30|20.88|20.72|20.93|20.77|20.93|20.77|20.86|20.7|118
1770325300000|2026-02-05 21:01:40|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|105
1770325310000|2026-02-05 21:01:50|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|45
1770325320000|2026-02-05 21:02:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|30
1770325330000|2026-02-05 21:02:10|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|23
1770325340000|2026-02-05 21:02:20|||||||||2
1770325350000|2026-02-05 21:02:30|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|16
1770325360000|2026-02-05 21:02:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|23
1770325370000|2026-02-05 21:02:50|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|89
1770325380000|2026-02-05 21:03:00|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|31
1770325390000|2026-02-05 21:03:10|||||||||8
1770325400000|2026-02-05 21:03:20|21|20.84|21.01|20.85|21.03|20.87|20.98|20.82|10
1770325410000|2026-02-05 21:03:30|21|20.84|21|20.84|21.01|20.85|21|20.84|3
1770325420000|2026-02-05 21:03:40|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|188
1770325430000|2026-02-05 21:03:50|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|58
1770325440000|2026-02-05 21:04:00|21.04|20.88|21.01|20.85|21.05|20.89|21|20.84|13
1770325450000|2026-02-05 21:04:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|18
1770325460000|2026-02-05 21:04:20|21|20.84|21.01|20.85|21.03|20.87|20.98|20.82|24
1770325470000|2026-02-05 21:04:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|13
1770325480000|2026-02-05 21:04:40|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|43
1770325490000|2026-02-05 21:04:50|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|122
1770325500000|2026-02-05 21:05:00|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|12
1770325510000|2026-02-05 21:05:10|21.08|20.92|21.1|20.94|21.1|20.94|21.07|20.91|3
1770325520000|2026-02-05 21:05:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|10
1770325530000|2026-02-05 21:05:30|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|16
1770325540000|2026-02-05 21:05:40|||||||||15
1770325550000|2026-02-05 21:05:50|||||||||14
1770325560000|2026-02-05 21:06:00|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|136
1770325570000|2026-02-05 21:06:10|||||||||11
1770325580000|2026-02-05 21:06:20|||||||||1
1770325590000|2026-02-05 21:06:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|50
1770325600000|2026-02-05 21:06:40|21.07|20.91|21.1|20.94|21.1|20.94|21.05|20.89|71
1770325610000|2026-02-05 21:06:50|21.08|20.92|21.1|20.94|21.1|20.94|21.07|20.91|6
1770325620000|2026-02-05 21:07:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|0
1770325630000|2026-02-05 21:07:10|21.08|20.92|21.09|20.93|21.1|20.94|21.06|20.9|134
1770325640000|2026-02-05 21:07:20|21.08|20.92|21.1|20.94|21.11|20.95|21.05|20.89|50
1770325650000|2026-02-05 21:07:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|31
1770325660000|2026-02-05 21:07:40|21.11|20.95|21.1|20.94|21.12|20.96|21.1|20.94|90
1770325670000|2026-02-05 21:07:50|||||||||56
1770325680000|2026-02-05 21:08:00|||||||||24
1770325690000|2026-02-05 21:08:10|||||||||18
1770325700000|2026-02-05 21:08:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|149
1770325710000|2026-02-05 21:08:30|||||||||14
1770325720000|2026-02-05 21:08:40|||||||||16
1770325730000|2026-02-05 21:08:50|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|46
1770325740000|2026-02-05 21:09:00|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|108
1770325750000|2026-02-05 21:09:10|||||||||26
1770325760000|2026-02-05 21:09:20|||||||||75
1770325770000|2026-02-05 21:09:30|||||||||14
1770325780000|2026-02-05 21:09:40|21.07|20.91|21.1|20.94|21.1|20.94|21.07|20.91|74
1770325790000|2026-02-05 21:09:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|13
1770325800000|2026-02-05 21:10:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|10
1770325810000|2026-02-05 21:10:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|11
1770325820000|2026-02-05 21:10:20|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|9
1770325830000|2026-02-05 21:10:30|21|20.84|20.98|20.82|21|20.84|20.98|20.82|14
1770325850000|2026-02-05 21:10:50|||||||||1
1770325860000|2026-02-05 21:11:00|||||||||10
1770325870000|2026-02-05 21:11:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|35
1770325880000|2026-02-05 21:11:20|20.91|20.75|20.93|20.77|20.93|20.77|20.88|20.72|6
1770325890000|2026-02-05 21:11:30|20.92|20.76|20.91|20.75|20.93|20.77|20.91|20.75|26
1770325900000|2026-02-05 21:11:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|7
1770325910000|2026-02-05 21:11:50|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|1
1770325930000|2026-02-05 21:12:10|||||||||25
1770325940000|2026-02-05 21:12:20|20.86|20.7|20.87|20.71|20.88|20.72|20.86|20.7|61
1770325950000|2026-02-05 21:12:30|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|32
1770325960000|2026-02-05 21:12:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|13
1770325970000|2026-02-05 21:12:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|14
1770325980000|2026-02-05 21:13:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|141
1770326010000|2026-02-05 21:13:30|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|26
1770326020000|2026-02-05 21:13:40|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|3
1770326030000|2026-02-05 21:13:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1770326040000|2026-02-05 21:14:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|31
1770326050000|2026-02-05 21:14:10|||||||||6
1770326060000|2026-02-05 21:14:20|||||||||1
1770326070000|2026-02-05 21:14:30|||||||||3
1770326080000|2026-02-05 21:14:40|||||||||9
1770326090000|2026-02-05 21:14:50|||||||||21
1770327020000|2026-02-05 21:30:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|206
1770327040000|2026-02-05 21:30:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|0
1770327070000|2026-02-05 21:31:10|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|11
1770327080000|2026-02-05 21:31:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1770327100000|2026-02-05 21:31:40|||||||||14
1770327110000|2026-02-05 21:31:50|||||||||1
1770327120000|2026-02-05 21:32:00|||||||||3
1770327130000|2026-02-05 21:32:10|||||||||11
1770327140000|2026-02-05 21:32:20|||||||||1
1770327150000|2026-02-05 21:32:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1770327160000|2026-02-05 21:32:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770327190000|2026-02-05 21:33:10|||||||||2
1770327200000|2026-02-05 21:33:20|||||||||1
1770327210000|2026-02-05 21:33:30|21.07|20.91|21.11|20.95|21.11|20.95|21.06|20.9|2
1770327230000|2026-02-05 21:33:50|21.12|20.96|21.11|20.95|21.13|20.97|21.11|20.95|17
1770327240000|2026-02-05 21:34:00|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|5
1770327250000|2026-02-05 21:34:10|21.12|20.96|21.12|20.96|21.13|20.97|21.11|20.95|2
1770327260000|2026-02-05 21:34:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770327270000|2026-02-05 21:34:30|21.16|21|21.16|21|21.16|21|21.16|21|2
1770327290000|2026-02-05 21:34:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|16
1770327300000|2026-02-05 21:35:00|21.16|21|21.16|21|21.16|21|21.16|21|17
1770327310000|2026-02-05 21:35:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770327330000|2026-02-05 21:35:30|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|25
1770327350000|2026-02-05 21:35:50|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|0
1770327360000|2026-02-05 21:36:00|21.12|20.96|21.11|20.95|21.13|20.97|21.11|20.95|2
1770327370000|2026-02-05 21:36:10|21.12|20.96|21.13|20.97|21.13|20.97|21.11|20.95|0
1770327380000|2026-02-05 21:36:20|||||||||6
1770327390000|2026-02-05 21:36:30|21.16|21|21.13|20.97|21.17|21.01|21.13|20.97|4
1770327410000|2026-02-05 21:36:50|||||||||8
1770327420000|2026-02-05 21:37:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|11
1770327430000|2026-02-05 21:37:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|27
1770327440000|2026-02-05 21:37:20|21.17|21.01|21.17|21.01|21.18|21.02|21.15|20.99|24
1770327450000|2026-02-05 21:37:30|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1770327460000|2026-02-05 21:37:40|||||||||3
1770327470000|2026-02-05 21:37:50|||||||||5
1770327480000|2026-02-05 21:38:00|||||||||4
1770327490000|2026-02-05 21:38:10|||||||||6
1770327500000|2026-02-05 21:38:20|||||||||4
1770327510000|2026-02-05 21:38:30|||||||||8
1770327530000|2026-02-05 21:38:50|||||||||7
1770327540000|2026-02-05 21:39:00|||||||||4
1770327550000|2026-02-05 21:39:10|||||||||2
1770327560000|2026-02-05 21:39:20|21.14|20.98|21.16|21|21.16|21|21.13|20.97|0
1770327570000|2026-02-05 21:39:30|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|11
1770327580000|2026-02-05 21:39:40|||||||||14
1770327610000|2026-02-05 21:40:10|||||||||3
1770327620000|2026-02-05 21:40:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|5
1770327650000|2026-02-05 21:40:50|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|2
1770327660000|2026-02-05 21:41:00|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|2
1770327670000|2026-02-05 21:41:10|||||||||4
1770327680000|2026-02-05 21:41:20|||||||||4
1770327690000|2026-02-05 21:41:30|||||||||4
1770327710000|2026-02-05 21:41:50|||||||||1
1770327720000|2026-02-05 21:42:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1770327730000|2026-02-05 21:42:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1770327740000|2026-02-05 21:42:20|||||||||26
1770327750000|2026-02-05 21:42:30|||||||||2
1770327780000|2026-02-05 21:43:00|||||||||2
1770327800000|2026-02-05 21:43:20|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|10
1770327820000|2026-02-05 21:43:40|||||||||3
1770327850000|2026-02-05 21:44:10|21.19|21.03|21.18|21.02|21.2|21.04|21.18|21.02|1
1770327860000|2026-02-05 21:44:20|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|5
1770327870000|2026-02-05 21:44:30|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|2
1770327880000|2026-02-05 21:44:40|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|1
1770327890000|2026-02-05 21:44:50|21.19|21.03|21.19|21.03|21.2|21.04|21.18|21.02|0
1770327900000|2026-02-05 21:45:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1770327910000|2026-02-05 21:45:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|26
1770327920000|2026-02-05 21:45:20|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1770327930000|2026-02-05 21:45:30|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|9
1770327940000|2026-02-05 21:45:40|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|9
1770327950000|2026-02-05 21:45:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1770327960000|2026-02-05 21:46:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1770327970000|2026-02-05 21:46:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|4
1770327980000|2026-02-05 21:46:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|5
1770328000000|2026-02-05 21:46:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|11
1770328020000|2026-02-05 21:47:00|||||||||2
1770328030000|2026-02-05 21:47:10|||||||||4
1770328060000|2026-02-05 21:47:40|||||||||4
1770328080000|2026-02-05 21:48:00|||||||||2
1770328090000|2026-02-05 21:48:10|||||||||2
1770328100000|2026-02-05 21:48:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|13
1770328120000|2026-02-05 21:48:40|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|2
1770328140000|2026-02-05 21:49:00|||||||||11
1770328160000|2026-02-05 21:49:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1770328170000|2026-02-05 21:49:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770328180000|2026-02-05 21:49:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|10
1770328190000|2026-02-05 21:49:50|||||||||6
1770328200000|2026-02-05 21:50:00|21.24|21.08|21.23|21.07|21.25|21.09|21.23|21.07|5
1770328210000|2026-02-05 21:50:10|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|3
1770328220000|2026-02-05 21:50:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|49
1770328230000|2026-02-05 21:50:30|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|2
1770328240000|2026-02-05 21:50:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1770328260000|2026-02-05 21:51:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1770328280000|2026-02-05 21:51:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1770328290000|2026-02-05 21:51:30|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|2
1770328300000|2026-02-05 21:51:40|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770328310000|2026-02-05 21:51:50|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|1
1770328340000|2026-02-05 21:52:20|||||||||2
1770328350000|2026-02-05 21:52:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1770328360000|2026-02-05 21:52:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770328370000|2026-02-05 21:52:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1770328380000|2026-02-05 21:53:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770328390000|2026-02-05 21:53:10|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|2
1770328400000|2026-02-05 21:53:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770328410000|2026-02-05 21:53:30|||||||||1
1770328430000|2026-02-05 21:53:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1770328450000|2026-02-05 21:54:10|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|0
1770328460000|2026-02-05 21:54:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770328470000|2026-02-05 21:54:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770328490000|2026-02-05 21:54:50|||||||||1
1770328500000|2026-02-05 21:55:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1770328530000|2026-02-05 21:55:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1770328540000|2026-02-05 21:55:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770328550000|2026-02-05 21:55:50|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|0
1770328560000|2026-02-05 21:56:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1770328570000|2026-02-05 21:56:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|8
1770328580000|2026-02-05 21:56:20|||||||||8
1770328590000|2026-02-05 21:56:30|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|4
1770328600000|2026-02-05 21:56:40|||||||||4
1770328610000|2026-02-05 21:56:50|||||||||3
1770328660000|2026-02-05 21:57:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|5
1770328670000|2026-02-05 21:57:50|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|2
1770328680000|2026-02-05 21:58:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|2
1770328700000|2026-02-05 21:58:20|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|3
1770328710000|2026-02-05 21:58:30|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|1
1770328720000|2026-02-05 21:58:40|||||||||1
1770328730000|2026-02-05 21:58:50|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|8
1770328760000|2026-02-05 21:59:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|5
1770328770000|2026-02-05 21:59:30|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|49
1770328780000|2026-02-05 21:59:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770328790000|2026-02-05 21:59:50|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|18
1770332410000|2026-02-05 23:00:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|9
1770332420000|2026-02-05 23:00:20|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|7
1770332470000|2026-02-05 23:01:10|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|43
1770332480000|2026-02-05 23:01:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1770332490000|2026-02-05 23:01:30|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|15
1770332510000|2026-02-05 23:01:50|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|14
1770332520000|2026-02-05 23:02:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1770332580000|2026-02-05 23:03:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|6
1770332590000|2026-02-05 23:03:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1770332600000|2026-02-05 23:03:20|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|1
1770332610000|2026-02-05 23:03:30|21.27|21.11|21.24|21.08|21.27|21.11|21.23|21.07|5
1770332620000|2026-02-05 23:03:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770332630000|2026-02-05 23:03:50|||||||||1
1770332720000|2026-02-05 23:05:20|||||||||4
1770332760000|2026-02-05 23:06:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|5
1770332770000|2026-02-05 23:06:10|21.21|21.05|21.17|21.01|21.21|21.05|21.16|21|31
1770332780000|2026-02-05 23:06:20|21.16|21|21.16|21|21.16|21|21.16|21|2
1770332790000|2026-02-05 23:06:30|||||||||1
1770332800000|2026-02-05 23:06:40|||||||||1
1770332810000|2026-02-05 23:06:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|19
1770332830000|2026-02-05 23:07:10|21.16|21|21.16|21|21.16|21|21.16|21|1
1770332840000|2026-02-05 23:07:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|10
1770332850000|2026-02-05 23:07:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1770332860000|2026-02-05 23:07:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1770332870000|2026-02-05 23:07:50|||||||||2
1770332880000|2026-02-05 23:08:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770332890000|2026-02-05 23:08:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|18
1770332900000|2026-02-05 23:08:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|3
1770332910000|2026-02-05 23:08:30|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|1
1770332930000|2026-02-05 23:08:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|4
1770332940000|2026-02-05 23:09:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1770332950000|2026-02-05 23:09:10|21.23|21.07|21.22|21.06|21.23|21.07|21.21|21.05|3
1770332960000|2026-02-05 23:09:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1770332970000|2026-02-05 23:09:30|||||||||1
1770333030000|2026-02-05 23:10:30|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|3
1770333050000|2026-02-05 23:10:50|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|3
1770333060000|2026-02-05 23:11:00|||||||||11
1770333070000|2026-02-05 23:11:10|||||||||1
1770333080000|2026-02-05 23:11:20|21.29|21.13|21.29|21.13|21.3|21.14|21.28|21.12|3
1770333090000|2026-02-05 23:11:30|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|0
1770333100000|2026-02-05 23:11:40|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1770333110000|2026-02-05 23:11:50|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|48
1770333120000|2026-02-05 23:12:00|21.3|21.14|21.3|21.14|21.33|21.17|21.3|21.14|5
1770333130000|2026-02-05 23:12:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|32
1770333170000|2026-02-05 23:12:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|4
1770333190000|2026-02-05 23:13:10|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|0
1770333200000|2026-02-05 23:13:20|||||||||4
1770333230000|2026-02-05 23:13:50|||||||||1
1770333240000|2026-02-05 23:14:00|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|1
1770333250000|2026-02-05 23:14:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1770333270000|2026-02-05 23:14:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1770333280000|2026-02-05 23:14:40|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|12
1770333300000|2026-02-05 23:15:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|1
1770333310000|2026-02-05 23:15:10|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1770333320000|2026-02-05 23:15:20|||||||||4
1770333340000|2026-02-05 23:15:40|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|1
1770333360000|2026-02-05 23:16:00|21.29|21.13|21.3|21.14|21.3|21.14|21.28|21.12|7
1770333370000|2026-02-05 23:16:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|28
1770333380000|2026-02-05 23:16:20|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|8
1770333390000|2026-02-05 23:16:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|5
1770333400000|2026-02-05 23:16:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|2
1770333410000|2026-02-05 23:16:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1770333420000|2026-02-05 23:17:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1770333430000|2026-02-05 23:17:10|||||||||1
1770333440000|2026-02-05 23:17:20|||||||||1
1770333460000|2026-02-05 23:17:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1770333500000|2026-02-05 23:18:20|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|4
1770333510000|2026-02-05 23:18:30|21.37|21.21|21.36|21.2|21.37|21.21|21.35|21.19|25
1770333520000|2026-02-05 23:18:40|21.37|21.21|21.37|21.21|21.37|21.21|21.36|21.2|2
1770333530000|2026-02-05 23:18:50|21.36|21.2|21.35|21.19|21.37|21.21|21.35|21.19|1
1770333540000|2026-02-05 23:19:00|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|6
1770333550000|2026-02-05 23:19:10|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|0
1770333570000|2026-02-05 23:19:30|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1770333590000|2026-02-05 23:19:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|3
1770333600000|2026-02-05 23:20:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|10
1770333610000|2026-02-05 23:20:10|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|10
1770333620000|2026-02-05 23:20:20|21.41|21.25|21.42|21.26|21.42|21.26|21.4|21.24|0
1770333630000|2026-02-05 23:20:30|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1770333640000|2026-02-05 23:20:40|||||||||1
1770333650000|2026-02-05 23:20:50|||||||||1
1770333660000|2026-02-05 23:21:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|6
1770333690000|2026-02-05 23:21:30|||||||||1
1770333760000|2026-02-05 23:22:40|||||||||1
1770333770000|2026-02-05 23:22:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|11
1770333780000|2026-02-05 23:23:00|||||||||3
1770333790000|2026-02-05 23:23:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|32
1770333800000|2026-02-05 23:23:20|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1770333810000|2026-02-05 23:23:30|||||||||1
1770333820000|2026-02-05 23:23:40|||||||||9
1770333850000|2026-02-05 23:24:10|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|46
1770333860000|2026-02-05 23:24:20|||||||||31
1770333880000|2026-02-05 23:24:40|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|4
1770333900000|2026-02-05 23:25:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|4
1770333910000|2026-02-05 23:25:10|||||||||3
1770333920000|2026-02-05 23:25:20|||||||||1
1770333950000|2026-02-05 23:25:50|||||||||2
1770333960000|2026-02-05 23:26:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1770333970000|2026-02-05 23:26:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|8
1770334050000|2026-02-05 23:27:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|29
1770334070000|2026-02-05 23:27:50|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|3
1770334090000|2026-02-05 23:28:10|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|0
1770334100000|2026-02-05 23:28:20|||||||||3
1770334120000|2026-02-05 23:28:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|10
1770334130000|2026-02-05 23:28:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1770334140000|2026-02-05 23:29:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1770334150000|2026-02-05 23:29:10|||||||||6
1770334160000|2026-02-05 23:29:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|8
1770334180000|2026-02-05 23:29:40|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|10
1770334200000|2026-02-05 23:30:00|21.39|21.23|21.38|21.22|21.39|21.23|21.38|21.22|0
1770334210000|2026-02-05 23:30:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1770334240000|2026-02-05 23:30:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|23
1770334260000|2026-02-05 23:31:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1770334280000|2026-02-05 23:31:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1770334290000|2026-02-05 23:31:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|1
1770334300000|2026-02-05 23:31:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1770334310000|2026-02-05 23:31:50|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|0
1770334330000|2026-02-05 23:32:10|21.37|21.21|21.38|21.22|21.38|21.22|21.35|21.19|8
1770334340000|2026-02-05 23:32:20|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|2
1770334380000|2026-02-05 23:33:00|||||||||2
1770334400000|2026-02-05 23:33:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|11
1770334410000|2026-02-05 23:33:30|21.45|21.29|21.42|21.26|21.45|21.29|21.42|21.26|1
1770334420000|2026-02-05 23:33:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|51
1770334430000|2026-02-05 23:33:50|21.4|21.24|21.41|21.25|21.42|21.26|21.4|21.24|0
1770334440000|2026-02-05 23:34:00|21.42|21.26|21.45|21.29|21.45|21.29|21.41|21.25|34
1770334460000|2026-02-05 23:34:20|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|5
1770334480000|2026-02-05 23:34:40|||||||||13
1770334490000|2026-02-05 23:34:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|30
1770334510000|2026-02-05 23:35:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1770334530000|2026-02-05 23:35:30|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|18
1770334540000|2026-02-05 23:35:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|4
1770334550000|2026-02-05 23:35:50|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|7
1770334560000|2026-02-05 23:36:00|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|40
1770334580000|2026-02-05 23:36:20|||||||||53
1770334680000|2026-02-05 23:38:00|||||||||2
1770334700000|2026-02-05 23:38:20|||||||||42
1770334720000|2026-02-05 23:38:40|||||||||1
1770334730000|2026-02-05 23:38:50|||||||||3
1770334740000|2026-02-05 23:39:00|||||||||2
1770334750000|2026-02-05 23:39:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1770334770000|2026-02-05 23:39:30|21.57|21.41|21.58|21.42|21.59|21.43|21.57|21.41|2
1770334780000|2026-02-05 23:39:40|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|4
1770334790000|2026-02-05 23:39:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1770334800000|2026-02-05 23:40:00|||||||||2
1770334810000|2026-02-05 23:40:10|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|38
1770334820000|2026-02-05 23:40:20|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|4
1770334830000|2026-02-05 23:40:30|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|3
1770334840000|2026-02-05 23:40:40|||||||||1
1770334850000|2026-02-05 23:40:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|9
1770334860000|2026-02-05 23:41:00|21.59|21.43|21.58|21.42|21.59|21.43|21.57|21.41|6
1770334870000|2026-02-05 23:41:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1770334890000|2026-02-05 23:41:30|||||||||8
1770334900000|2026-02-05 23:41:40|21.6|21.44|21.59|21.43|21.61|21.45|21.59|21.43|6
1770334910000|2026-02-05 23:41:50|21.6|21.44|21.61|21.45|21.61|21.45|21.59|21.43|2
1770334920000|2026-02-05 23:42:00|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|3
1770334970000|2026-02-05 23:42:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1770334980000|2026-02-05 23:43:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1770334990000|2026-02-05 23:43:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|14
1770335000000|2026-02-05 23:43:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|24
1770335010000|2026-02-05 23:43:30|||||||||1
1770335030000|2026-02-05 23:43:50|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|2
1770335040000|2026-02-05 23:44:00|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|2
1770335050000|2026-02-05 23:44:10|21.56|21.4|21.56|21.4|21.58|21.42|21.55|21.39|0
1770335070000|2026-02-05 23:44:30|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1770335080000|2026-02-05 23:44:40|21.59|21.43|21.59|21.43|21.59|21.43|21.58|21.42|0
1770335090000|2026-02-05 23:44:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1770335100000|2026-02-05 23:45:00|21.59|21.43|21.59|21.43|21.61|21.45|21.59|21.43|3
1770335110000|2026-02-05 23:45:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1770335130000|2026-02-05 23:45:30|||||||||4
1770335140000|2026-02-05 23:45:40|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1770335150000|2026-02-05 23:45:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1770335170000|2026-02-05 23:46:10|||||||||2
1770335200000|2026-02-05 23:46:40|||||||||1
1770335220000|2026-02-05 23:47:00|||||||||3
1770335230000|2026-02-05 23:47:10|||||||||2
1770335240000|2026-02-05 23:47:20|||||||||2
1770335270000|2026-02-05 23:47:50|||||||||1
1770335280000|2026-02-05 23:48:00|21.59|21.43|21.6|21.44|21.61|21.45|21.59|21.43|11
1770335290000|2026-02-05 23:48:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1770335300000|2026-02-05 23:48:20|||||||||2
1770335310000|2026-02-05 23:48:30|||||||||2
1770335320000|2026-02-05 23:48:40|||||||||1
1770335330000|2026-02-05 23:48:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|15
1770335340000|2026-02-05 23:49:00|21.56|21.4|21.55|21.39|21.56|21.4|21.54|21.38|14
1770335350000|2026-02-05 23:49:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1770335400000|2026-02-05 23:50:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|1
1770335410000|2026-02-05 23:50:10|21.59|21.43|21.58|21.42|21.59|21.43|21.56|21.4|0
1770335420000|2026-02-05 23:50:20|21.56|21.4|21.58|21.42|21.59|21.43|21.56|21.4|1
1770335430000|2026-02-05 23:50:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1770335450000|2026-02-05 23:50:50|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|15
1770335460000|2026-02-05 23:51:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1770335520000|2026-02-05 23:52:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|3
1770335530000|2026-02-05 23:52:10|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|15
1770335550000|2026-02-05 23:52:30|||||||||1
1770335560000|2026-02-05 23:52:40|21.67|21.51|21.75|21.59|21.75|21.59|21.67|21.51|96
1770335570000|2026-02-05 23:52:50|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|0
1770335580000|2026-02-05 23:53:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|5
1770335590000|2026-02-05 23:53:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1770335600000|2026-02-05 23:53:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1770335610000|2026-02-05 23:53:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1770335620000|2026-02-05 23:53:40|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1770335630000|2026-02-05 23:53:50|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|10
1770335650000|2026-02-05 23:54:10|||||||||4
1770335660000|2026-02-05 23:54:20|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|11
1770335670000|2026-02-05 23:54:30|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|22
1770335680000|2026-02-05 23:54:40|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|7
1770335690000|2026-02-05 23:54:50|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|1
1770335710000|2026-02-05 23:55:10|21.73|21.57|21.63|21.47|21.73|21.57|21.63|21.47|97
1770335740000|2026-02-05 23:55:40|21.65|21.49|21.67|21.51|21.67|21.51|21.63|21.47|8
1770335750000|2026-02-05 23:55:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1770335770000|2026-02-05 23:56:10|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1770335780000|2026-02-05 23:56:20|||||||||2
1770335820000|2026-02-05 23:57:00|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|11
1770335830000|2026-02-05 23:57:10|21.65|21.49|21.67|21.51|21.67|21.51|21.64|21.48|4
1770335840000|2026-02-05 23:57:20|21.65|21.49|21.64|21.48|21.67|21.51|21.64|21.48|3
1770335850000|2026-02-05 23:57:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1770335880000|2026-02-05 23:58:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|1
1770335890000|2026-02-05 23:58:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1770335910000|2026-02-05 23:58:30|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|0
1770335920000|2026-02-05 23:58:40|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|0
1770335950000|2026-02-05 23:59:10|||||||||1
1770335990000|2026-02-05 23:59:50|||||||||1
1770336000000|2026-02-06 00:00:00|||||||||6
1770336020000|2026-02-06 00:00:20|||||||||1
1770336050000|2026-02-06 00:00:50|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|8
1770336060000|2026-02-06 00:01:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|11
1770336070000|2026-02-06 00:01:10|21.72|21.56|21.73|21.57|21.73|21.57|21.7|21.54|1
1770336080000|2026-02-06 00:01:20|21.72|21.56|21.73|21.57|21.73|21.57|21.7|21.54|2
1770336090000|2026-02-06 00:01:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1770336100000|2026-02-06 00:01:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1770336110000|2026-02-06 00:01:50|21.7|21.54|21.68|21.52|21.72|21.56|21.68|21.52|21
1770336120000|2026-02-06 00:02:00|21.7|21.54|21.69|21.53|21.7|21.54|21.68|21.52|3
1770336130000|2026-02-06 00:02:10|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|3
1770336140000|2026-02-06 00:02:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|5
1770336150000|2026-02-06 00:02:30|||||||||1
1770336160000|2026-02-06 00:02:40|21.72|21.56|21.73|21.57|21.73|21.57|21.7|21.54|3
1770336180000|2026-02-06 00:03:00|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|6
1770336190000|2026-02-06 00:03:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1770336210000|2026-02-06 00:03:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|10
1770336220000|2026-02-06 00:03:40|21.74|21.58|21.75|21.59|21.75|21.59|21.73|21.57|2
1770336230000|2026-02-06 00:03:50|||||||||3
1770336240000|2026-02-06 00:04:00|||||||||1
1770336250000|2026-02-06 00:04:10|||||||||1
1770336280000|2026-02-06 00:04:40|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|49
1770336290000|2026-02-06 00:04:50|21.76|21.6|21.77|21.61|21.77|21.61|21.75|21.59|2
1770336300000|2026-02-06 00:05:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|50
1770336310000|2026-02-06 00:05:10|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|12
1770336320000|2026-02-06 00:05:20|21.79|21.63|21.8|21.64|21.8|21.64|21.78|21.62|2
1770336330000|2026-02-06 00:05:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1770336340000|2026-02-06 00:05:40|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|23
1770336370000|2026-02-06 00:06:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|8
1770336380000|2026-02-06 00:06:20|||||||||1
1770336390000|2026-02-06 00:06:30|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|7
1770336400000|2026-02-06 00:06:40|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|9
1770336410000|2026-02-06 00:06:50|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|9
1770336420000|2026-02-06 00:07:00|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|2
1770336430000|2026-02-06 00:07:10|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|4
1770336440000|2026-02-06 00:07:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|8
1770336450000|2026-02-06 00:07:30|21.81|21.65|21.8|21.64|21.82|21.66|21.8|21.64|7
1770336460000|2026-02-06 00:07:40|21.77|21.61|21.76|21.6|21.77|21.61|21.75|21.59|3
1770336470000|2026-02-06 00:07:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1770336480000|2026-02-06 00:08:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|8
1770336490000|2026-02-06 00:08:10|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|0
1770336500000|2026-02-06 00:08:20|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|10
1770336510000|2026-02-06 00:08:30|21.79|21.63|21.8|21.64|21.8|21.64|21.75|21.59|0
1770336520000|2026-02-06 00:08:40|21.79|21.63|21.77|21.61|21.79|21.63|21.76|21.6|0
1770336530000|2026-02-06 00:08:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|0
1770336540000|2026-02-06 00:09:00|21.77|21.61|21.79|21.63|21.79|21.63|21.75|21.59|6
1770336550000|2026-02-06 00:09:10|21.8|21.64|21.8|21.64|21.82|21.66|21.79|21.63|10
1770336560000|2026-02-06 00:09:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|4
1770336570000|2026-02-06 00:09:30|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|16
1770336580000|2026-02-06 00:09:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|3
1770336590000|2026-02-06 00:09:50|21.8|21.64|21.77|21.61|21.8|21.64|21.75|21.59|31
1770336600000|2026-02-06 00:10:00|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|7
1770336610000|2026-02-06 00:10:10|21.7|21.54|21.74|21.58|21.74|21.58|21.7|21.54|33
1770336620000|2026-02-06 00:10:20|21.72|21.56|21.7|21.54|21.74|21.58|21.7|21.54|9
1770336630000|2026-02-06 00:10:30|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|0
1770336640000|2026-02-06 00:10:40|21.72|21.56|21.7|21.54|21.74|21.58|21.7|21.54|1
1770336650000|2026-02-06 00:10:50|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|2
1770336660000|2026-02-06 00:11:00|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1770336670000|2026-02-06 00:11:10|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|1
1770336680000|2026-02-06 00:11:20|21.67|21.51|21.65|21.49|21.68|21.52|21.65|21.49|2
1770336690000|2026-02-06 00:11:30|21.67|21.51|21.67|21.51|21.67|21.51|21.65|21.49|8
1770336700000|2026-02-06 00:11:40|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|21
1770336710000|2026-02-06 00:11:50|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|51
1770336720000|2026-02-06 00:12:00|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|0
1770336730000|2026-02-06 00:12:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|7
1770336760000|2026-02-06 00:12:40|21.67|21.51|21.67|21.51|21.67|21.51|21.65|21.49|1
1770336770000|2026-02-06 00:12:50|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|2
1770336780000|2026-02-06 00:13:00|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|3
1770336790000|2026-02-06 00:13:10|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|3
1770336800000|2026-02-06 00:13:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1770336810000|2026-02-06 00:13:30|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|4
1770336850000|2026-02-06 00:14:10|21.72|21.56|21.72|21.56|21.74|21.58|21.72|21.56|2
1770336860000|2026-02-06 00:14:20|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1770336870000|2026-02-06 00:14:30|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|1
1770336880000|2026-02-06 00:14:40|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|0
1770336890000|2026-02-06 00:14:50|21.77|21.61|21.74|21.58|21.77|21.61|21.72|21.56|97
1770336900000|2026-02-06 00:15:00|21.75|21.59|21.75|21.59|21.75|21.59|21.72|21.56|2
1770336920000|2026-02-06 00:15:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|2
1770336940000|2026-02-06 00:15:40|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|7
1770336960000|2026-02-06 00:16:00|||||||||1
1770336970000|2026-02-06 00:16:10|||||||||3
1770336980000|2026-02-06 00:16:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|26
1770337000000|2026-02-06 00:16:40|||||||||7
1770337010000|2026-02-06 00:16:50|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|8
1770337020000|2026-02-06 00:17:00|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|0
1770337030000|2026-02-06 00:17:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|18
1770337050000|2026-02-06 00:17:30|21.76|21.6|21.75|21.59|21.77|21.61|21.75|21.59|6
1770337060000|2026-02-06 00:17:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1770337070000|2026-02-06 00:17:50|||||||||2
1770337080000|2026-02-06 00:18:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|6
1770337090000|2026-02-06 00:18:10|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|1
1770337100000|2026-02-06 00:18:20|21.63|21.47|21.65|21.49|21.67|21.51|21.63|21.47|39
1770337110000|2026-02-06 00:18:30|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|2
1770337140000|2026-02-06 00:19:00|21.61|21.45|21.63|21.47|21.63|21.47|21.58|21.42|22
1770337150000|2026-02-06 00:19:10|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|39
1770337170000|2026-02-06 00:19:30|||||||||5
1770337200000|2026-02-06 00:20:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|11
1770337210000|2026-02-06 00:20:10|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1770337220000|2026-02-06 00:20:20|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|11
1770337230000|2026-02-06 00:20:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1770337240000|2026-02-06 00:20:40|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|6
1770337250000|2026-02-06 00:20:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|1
1770337260000|2026-02-06 00:21:00|21.62|21.46|21.63|21.47|21.63|21.47|21.61|21.45|6
1770337270000|2026-02-06 00:21:10|||||||||2
1770337280000|2026-02-06 00:21:20|21.62|21.46|21.56|21.4|21.62|21.46|21.56|21.4|1
1770337300000|2026-02-06 00:21:40|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1770337310000|2026-02-06 00:21:50|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|5
1770337320000|2026-02-06 00:22:00|||||||||9
1770337330000|2026-02-06 00:22:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|12
1770337340000|2026-02-06 00:22:20|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1770337350000|2026-02-06 00:22:30|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|5
1770337360000|2026-02-06 00:22:40|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|0
1770337400000|2026-02-06 00:23:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|12
1770337410000|2026-02-06 00:23:30|||||||||7
1770337440000|2026-02-06 00:24:00|21.53|21.37|21.51|21.35|21.54|21.38|21.51|21.35|2
1770337450000|2026-02-06 00:24:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|30
1770337460000|2026-02-06 00:24:20|21.5|21.34|21.51|21.35|21.51|21.35|21.49|21.33|11
1770337470000|2026-02-06 00:24:30|||||||||1
1770337480000|2026-02-06 00:24:40|21.49|21.33|21.49|21.33|21.5|21.34|21.49|21.33|12
1770337490000|2026-02-06 00:24:50|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|0
1770337500000|2026-02-06 00:25:00|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|0
1770337510000|2026-02-06 00:25:10|21.46|21.3|21.48|21.32|21.49|21.33|21.44|21.28|12
1770337520000|2026-02-06 00:25:20|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1770337530000|2026-02-06 00:25:30|21.46|21.3|21.45|21.29|21.49|21.33|21.45|21.29|7
1770337540000|2026-02-06 00:25:40|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|0
1770337550000|2026-02-06 00:25:50|||||||||2
1770337560000|2026-02-06 00:26:00|||||||||1
1770337590000|2026-02-06 00:26:30|||||||||1
1770337600000|2026-02-06 00:26:40|||||||||1
1770337640000|2026-02-06 00:27:20|||||||||3
1770337650000|2026-02-06 00:27:30|21.46|21.3|21.48|21.32|21.49|21.33|21.45|21.29|7
1770337660000|2026-02-06 00:27:40|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|0
1770337670000|2026-02-06 00:27:50|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|1
1770337680000|2026-02-06 00:28:00|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|0
1770337730000|2026-02-06 00:28:50|||||||||2
1770337770000|2026-02-06 00:29:30|21.48|21.32|21.46|21.3|21.48|21.32|21.45|21.29|23
1770337780000|2026-02-06 00:29:40|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|0
1770337790000|2026-02-06 00:29:50|21.46|21.3|21.45|21.29|21.46|21.3|21.44|21.28|4
1770337800000|2026-02-06 00:30:00|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|0
1770337820000|2026-02-06 00:30:20|||||||||1
1770337860000|2026-02-06 00:31:00|||||||||1
1770337890000|2026-02-06 00:31:30|21.41|21.25|21.43|21.27|21.44|21.28|21.39|21.23|24
1770337900000|2026-02-06 00:31:40|21.42|21.26|21.44|21.28|21.44|21.28|21.41|21.25|2
1770337940000|2026-02-06 00:32:20|21.46|21.3|21.48|21.32|21.49|21.33|21.44|21.28|9
1770337950000|2026-02-06 00:32:30|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|0
1770337960000|2026-02-06 00:32:40|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|0
1770337970000|2026-02-06 00:32:50|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|4
1770337980000|2026-02-06 00:33:00|||||||||1
1770338000000|2026-02-06 00:33:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1770338010000|2026-02-06 00:33:30|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|2
1770338020000|2026-02-06 00:33:40|||||||||1
1770338060000|2026-02-06 00:34:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|10
1770338070000|2026-02-06 00:34:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1770338080000|2026-02-06 00:34:40|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1770338090000|2026-02-06 00:34:50|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|3
1770338100000|2026-02-06 00:35:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|1
1770338120000|2026-02-06 00:35:20|||||||||1
1770338130000|2026-02-06 00:35:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1770338140000|2026-02-06 00:35:40|||||||||1
1770338150000|2026-02-06 00:35:50|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1770338160000|2026-02-06 00:36:00|||||||||22
1770338180000|2026-02-06 00:36:20|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|0
1770338200000|2026-02-06 00:36:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|16
1770338210000|2026-02-06 00:36:50|21.38|21.22|21.38|21.22|21.39|21.23|21.38|21.22|7
1770338220000|2026-02-06 00:37:00|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|0
1770338230000|2026-02-06 00:37:10|||||||||2
1770338240000|2026-02-06 00:37:20|||||||||1
1770338290000|2026-02-06 00:38:10|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|6
1770338320000|2026-02-06 00:38:40|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|15
1770338340000|2026-02-06 00:39:00|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1770338350000|2026-02-06 00:39:10|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|1
1770338370000|2026-02-06 00:39:30|||||||||1
1770338390000|2026-02-06 00:39:50|||||||||2
1770338400000|2026-02-06 00:40:00|21.38|21.22|21.37|21.21|21.39|21.23|21.37|21.21|6
1770338420000|2026-02-06 00:40:20|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|1
1770338430000|2026-02-06 00:40:30|21.41|21.25|21.43|21.27|21.44|21.28|21.41|21.25|6
1770338440000|2026-02-06 00:40:40|21.44|21.28|21.42|21.26|21.44|21.28|21.41|21.25|2
1770338450000|2026-02-06 00:40:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1770338460000|2026-02-06 00:41:00|21.43|21.27|21.42|21.26|21.43|21.27|21.41|21.25|1
1770338470000|2026-02-06 00:41:10|21.43|21.27|21.41|21.25|21.44|21.28|21.41|21.25|2
1770338480000|2026-02-06 00:41:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|3
1770338500000|2026-02-06 00:41:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|4
1770338510000|2026-02-06 00:41:50|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|1
1770338520000|2026-02-06 00:42:00|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|9
1770338570000|2026-02-06 00:42:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|64
1770338580000|2026-02-06 00:43:00|21.42|21.26|21.43|21.27|21.44|21.28|21.42|21.26|9
1770338590000|2026-02-06 00:43:10|21.42|21.26|21.42|21.26|21.43|21.27|21.42|21.26|10
1770338600000|2026-02-06 00:43:20|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|0
1770338630000|2026-02-06 00:43:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1770338640000|2026-02-06 00:44:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|3
1770338650000|2026-02-06 00:44:10|21.44|21.28|21.44|21.28|21.46|21.3|21.44|21.28|0
1770338670000|2026-02-06 00:44:30|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|6
1770338680000|2026-02-06 00:44:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|3
1770338700000|2026-02-06 00:45:00|||||||||2
1770338710000|2026-02-06 00:45:10|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|8
1770338720000|2026-02-06 00:45:20|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|2
1770338730000|2026-02-06 00:45:30|21.41|21.25|21.42|21.26|21.42|21.26|21.39|21.23|0
1770338740000|2026-02-06 00:45:40|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1770338760000|2026-02-06 00:46:00|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|4
1770338770000|2026-02-06 00:46:10|||||||||1
1770338820000|2026-02-06 00:47:00|||||||||7
1770338850000|2026-02-06 00:47:30|||||||||6
1770338860000|2026-02-06 00:47:40|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|15
1770338870000|2026-02-06 00:47:50|21.44|21.28|21.44|21.28|21.44|21.28|21.43|21.27|6
1770338880000|2026-02-06 00:48:00|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|9
1770338890000|2026-02-06 00:48:10|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|0
1770338900000|2026-02-06 00:48:20|||||||||1
1770338910000|2026-02-06 00:48:30|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1770338920000|2026-02-06 00:48:40|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|2
1770338930000|2026-02-06 00:48:50|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|2
1770338940000|2026-02-06 00:49:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1770338960000|2026-02-06 00:49:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1770338970000|2026-02-06 00:49:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|39
1770339000000|2026-02-06 00:50:00|||||||||6
1770339010000|2026-02-06 00:50:10|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|34
1770339020000|2026-02-06 00:50:20|||||||||2
1770339030000|2026-02-06 00:50:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|11
1770339040000|2026-02-06 00:50:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1770339050000|2026-02-06 00:50:50|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|34
1770339060000|2026-02-06 00:51:00|21.43|21.27|21.44|21.28|21.44|21.28|21.42|21.26|3
1770339070000|2026-02-06 00:51:10|21.43|21.27|21.44|21.28|21.44|21.28|21.42|21.26|1
1770339080000|2026-02-06 00:51:20|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|10
1770339090000|2026-02-06 00:51:30|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|0
1770339100000|2026-02-06 00:51:40|21.42|21.26|21.43|21.27|21.44|21.28|21.42|21.26|21
1770339110000|2026-02-06 00:51:50|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|7
1770339120000|2026-02-06 00:52:00|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|3
1770339130000|2026-02-06 00:52:10|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|0
1770339140000|2026-02-06 00:52:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1770339150000|2026-02-06 00:52:30|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|17
1770339160000|2026-02-06 00:52:40|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|9
1770339170000|2026-02-06 00:52:50|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1770339180000|2026-02-06 00:53:00|21.46|21.3|21.46|21.3|21.48|21.32|21.45|21.29|57
1770339190000|2026-02-06 00:53:10|21.45|21.29|21.44|21.28|21.48|21.32|21.44|21.28|2
1770339220000|2026-02-06 00:53:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1770339230000|2026-02-06 00:53:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1770339240000|2026-02-06 00:54:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|1
1770339250000|2026-02-06 00:54:10|||||||||3
1770339290000|2026-02-06 00:54:50|||||||||1
1770339310000|2026-02-06 00:55:10|21.41|21.25|21.41|21.25|21.42|21.26|21.39|21.23|53
1770339330000|2026-02-06 00:55:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1770339340000|2026-02-06 00:55:40|21.38|21.22|21.39|21.23|21.39|21.23|21.37|21.21|7
1770339350000|2026-02-06 00:55:50|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|3
1770339400000|2026-02-06 00:56:40|||||||||6
1770339440000|2026-02-06 00:57:20|||||||||171
1770339460000|2026-02-06 00:57:40|||||||||35
1770339480000|2026-02-06 00:58:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|34
1770339490000|2026-02-06 00:58:10|21.35|21.19|21.32|21.16|21.36|21.2|21.32|21.16|3
1770339520000|2026-02-06 00:58:40|||||||||1
1770339530000|2026-02-06 00:58:50|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|11
1770339540000|2026-02-06 00:59:00|||||||||1
1770339550000|2026-02-06 00:59:10|21.28|21.12|21.27|21.11|21.28|21.12|21.25|21.09|5
1770339560000|2026-02-06 00:59:20|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|0
1770339570000|2026-02-06 00:59:30|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1770339590000|2026-02-06 00:59:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1770339600000|2026-02-06 01:00:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|22
1770339610000|2026-02-06 01:00:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|6
1770339620000|2026-02-06 01:00:20|21.19|21.03|21.22|21.06|21.23|21.07|21.18|21.02|14
1770339630000|2026-02-06 01:00:30|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|30
1770339650000|2026-02-06 01:00:50|||||||||2
1770339680000|2026-02-06 01:01:20|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|46
1770339690000|2026-02-06 01:01:30|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|10
1770339700000|2026-02-06 01:01:40|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1770339710000|2026-02-06 01:01:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770339730000|2026-02-06 01:02:10|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|0
1770339740000|2026-02-06 01:02:20|||||||||2
1770339750000|2026-02-06 01:02:30|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|0
1770339760000|2026-02-06 01:02:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|2
1770339780000|2026-02-06 01:03:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|1
1770339790000|2026-02-06 01:03:10|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|67
1770339810000|2026-02-06 01:03:30|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|5
1770339820000|2026-02-06 01:03:40|||||||||1
1770339830000|2026-02-06 01:03:50|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|0
1770339840000|2026-02-06 01:04:00|21.22|21.06|21.23|21.07|21.23|21.07|21.21|21.05|3
1770339860000|2026-02-06 01:04:20|||||||||1
1770339940000|2026-02-06 01:05:40|||||||||2
1770339950000|2026-02-06 01:05:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|11
1770339960000|2026-02-06 01:06:00|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|5
1770340000000|2026-02-06 01:06:40|||||||||3
1770340020000|2026-02-06 01:07:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|4
1770340050000|2026-02-06 01:07:30|21.24|21.08|21.23|21.07|21.25|21.09|21.23|21.07|54
1770340070000|2026-02-06 01:07:50|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|6
1770340100000|2026-02-06 01:08:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|26
1770340160000|2026-02-06 01:09:20|||||||||1
1770340170000|2026-02-06 01:09:30|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|3
1770340180000|2026-02-06 01:09:40|21.23|21.07|21.27|21.11|21.28|21.12|21.23|21.07|12
1770340190000|2026-02-06 01:09:50|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1770340240000|2026-02-06 01:10:40|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|1
1770340260000|2026-02-06 01:11:00|21.29|21.13|21.3|21.14|21.3|21.14|21.28|21.12|11
1770340270000|2026-02-06 01:11:10|21.29|21.13|21.3|21.14|21.3|21.14|21.28|21.12|0
1770340280000|2026-02-06 01:11:20|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|8
1770340290000|2026-02-06 01:11:30|21.34|21.18|21.3|21.14|21.35|21.19|21.3|21.14|1
1770340300000|2026-02-06 01:11:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|11
1770340320000|2026-02-06 01:12:00|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|5
1770340340000|2026-02-06 01:12:20|21.36|21.2|21.35|21.19|21.37|21.21|21.35|21.19|0
1770340350000|2026-02-06 01:12:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|2
1770340360000|2026-02-06 01:12:40|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1770340370000|2026-02-06 01:12:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1770340380000|2026-02-06 01:13:00|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|0
1770340410000|2026-02-06 01:13:30|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|0
1770340420000|2026-02-06 01:13:40|||||||||1
1770340440000|2026-02-06 01:14:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|9
1770340460000|2026-02-06 01:14:20|||||||||3
1770340470000|2026-02-06 01:14:30|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|3
1770340480000|2026-02-06 01:14:40|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|1
1770340490000|2026-02-06 01:14:50|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|3
1770340500000|2026-02-06 01:15:00|21.41|21.25|21.42|21.26|21.42|21.26|21.4|21.24|4
1770340520000|2026-02-06 01:15:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|3
1770340530000|2026-02-06 01:15:30|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|1
1770340540000|2026-02-06 01:15:40|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|2
1770340550000|2026-02-06 01:15:50|||||||||1
1770340570000|2026-02-06 01:16:10|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|1
1770340580000|2026-02-06 01:16:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1770340600000|2026-02-06 01:16:40|||||||||1
1770340620000|2026-02-06 01:17:00|21.46|21.3|21.44|21.28|21.46|21.3|21.42|21.26|14
1770340630000|2026-02-06 01:17:10|21.45|21.29|21.46|21.3|21.47|21.31|21.45|21.29|1
1770340640000|2026-02-06 01:17:20|21.47|21.31|21.47|21.31|21.47|21.31|21.45|21.29|2
1770340650000|2026-02-06 01:17:30|21.46|21.3|21.45|21.29|21.47|21.31|21.45|21.29|8
1770340660000|2026-02-06 01:17:40|21.46|21.3|21.44|21.28|21.47|21.31|21.44|21.28|4
1770340670000|2026-02-06 01:17:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1770340680000|2026-02-06 01:18:00|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|0
1770340690000|2026-02-06 01:18:10|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|1
1770340700000|2026-02-06 01:18:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1770340720000|2026-02-06 01:18:40|21.44|21.28|21.42|21.26|21.45|21.29|21.42|21.26|0
1770340730000|2026-02-06 01:18:50|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1770340750000|2026-02-06 01:19:10|21.48|21.32|21.49|21.33|21.51|21.35|21.48|21.32|1
1770340760000|2026-02-06 01:19:20|||||||||2
1770340770000|2026-02-06 01:19:30|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|13
1770340790000|2026-02-06 01:19:50|||||||||2
1770340800000|2026-02-06 01:20:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|1
1770340810000|2026-02-06 01:20:10|21.58|21.42|21.54|21.38|21.59|21.43|21.54|21.38|3
1770340830000|2026-02-06 01:20:30|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|2
1770340840000|2026-02-06 01:20:40|21.51|21.35|21.51|21.35|21.52|21.36|21.49|21.33|0
1770340850000|2026-02-06 01:20:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1770340860000|2026-02-06 01:21:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1770340870000|2026-02-06 01:21:10|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|0
1770340880000|2026-02-06 01:21:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1770340890000|2026-02-06 01:21:30|21.51|21.35|21.49|21.33|21.52|21.36|21.49|21.33|0
1770340900000|2026-02-06 01:21:40|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|1
1770340930000|2026-02-06 01:22:10|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|2
1770340940000|2026-02-06 01:22:20|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|0
1770340950000|2026-02-06 01:22:30|21.51|21.35|21.49|21.33|21.51|21.35|21.47|21.31|1
1770340960000|2026-02-06 01:22:40|21.48|21.32|21.49|21.33|21.49|21.33|21.47|21.31|2
1770340980000|2026-02-06 01:23:00|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1770340990000|2026-02-06 01:23:10|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1770341000000|2026-02-06 01:23:20|21.51|21.35|21.48|21.32|21.51|21.35|21.47|21.31|2
1770341010000|2026-02-06 01:23:30|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1770341020000|2026-02-06 01:23:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1770341030000|2026-02-06 01:23:50|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|0
1770341040000|2026-02-06 01:24:00|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|0
1770341050000|2026-02-06 01:24:10|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1770341060000|2026-02-06 01:24:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1770341070000|2026-02-06 01:24:30|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|1
1770341080000|2026-02-06 01:24:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|7
1770341090000|2026-02-06 01:24:50|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|2
1770341100000|2026-02-06 01:25:00|21.48|21.32|21.47|21.31|21.49|21.33|21.47|21.31|5
1770341110000|2026-02-06 01:25:10|21.48|21.32|21.49|21.33|21.49|21.33|21.47|21.31|4
1770341120000|2026-02-06 01:25:20|||||||||12
1770341140000|2026-02-06 01:25:40|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|11
1770341160000|2026-02-06 01:26:00|21.51|21.35|21.52|21.36|21.54|21.38|21.51|21.35|2
1770341170000|2026-02-06 01:26:10|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|0
1770341190000|2026-02-06 01:26:30|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|2
1770341200000|2026-02-06 01:26:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1770341210000|2026-02-06 01:26:50|21.49|21.33|21.48|21.32|21.49|21.33|21.47|21.31|4
1770341220000|2026-02-06 01:27:00|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|0
1770341230000|2026-02-06 01:27:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1770341250000|2026-02-06 01:27:30|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|5
1770341260000|2026-02-06 01:27:40|||||||||3
1770341270000|2026-02-06 01:27:50|21.48|21.32|21.49|21.33|21.49|21.33|21.47|21.31|5
1770341280000|2026-02-06 01:28:00|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|0
1770341300000|2026-02-06 01:28:20|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|0
1770341310000|2026-02-06 01:28:30|21.48|21.32|21.47|21.31|21.49|21.33|21.47|21.31|0
1770341320000|2026-02-06 01:28:40|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1770341330000|2026-02-06 01:28:50|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|0
1770341340000|2026-02-06 01:29:00|21.47|21.31|21.48|21.32|21.49|21.33|21.47|21.31|10
1770341350000|2026-02-06 01:29:10|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|0
1770341360000|2026-02-06 01:29:20|||||||||3
1770341370000|2026-02-06 01:29:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1770341390000|2026-02-06 01:29:50|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1770341400000|2026-02-06 01:30:00|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|5
1770341410000|2026-02-06 01:30:10|21.43|21.27|21.44|21.28|21.44|21.28|21.42|21.26|0
1770341420000|2026-02-06 01:30:20|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|1
1770341430000|2026-02-06 01:30:30|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1770341440000|2026-02-06 01:30:40|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1770341450000|2026-02-06 01:30:50|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|1
1770341480000|2026-02-06 01:31:20|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|2
1770341490000|2026-02-06 01:31:30|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|3
1770341500000|2026-02-06 01:31:40|21.43|21.27|21.42|21.26|21.44|21.28|21.42|21.26|13
1770341510000|2026-02-06 01:31:50|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1770341520000|2026-02-06 01:32:00|21.43|21.27|21.43|21.27|21.44|21.28|21.42|21.26|1
1770341530000|2026-02-06 01:32:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1770341540000|2026-02-06 01:32:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1770341550000|2026-02-06 01:32:30|21.43|21.27|21.44|21.28|21.44|21.28|21.42|21.26|0
1770341560000|2026-02-06 01:32:40|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1770341570000|2026-02-06 01:32:50|21.43|21.27|21.44|21.28|21.44|21.28|21.42|21.26|2
1770341590000|2026-02-06 01:33:10|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1770341600000|2026-02-06 01:33:20|||||||||4
1770341610000|2026-02-06 01:33:30|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|8
1770341640000|2026-02-06 01:34:00|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|9
1770341650000|2026-02-06 01:34:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1770341660000|2026-02-06 01:34:20|21.34|21.18|21.32|21.16|21.34|21.18|21.3|21.14|3
1770341670000|2026-02-06 01:34:30|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|9
1770341680000|2026-02-06 01:34:40|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|0
1770341690000|2026-02-06 01:34:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1770341710000|2026-02-06 01:35:10|||||||||2
1770341720000|2026-02-06 01:35:20|21.34|21.18|21.33|21.17|21.35|21.19|21.33|21.17|2
1770341730000|2026-02-06 01:35:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|5
1770341740000|2026-02-06 01:35:40|||||||||1
1770341750000|2026-02-06 01:35:50|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|3
1770341830000|2026-02-06 01:37:10|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|2
1770341890000|2026-02-06 01:38:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1770341920000|2026-02-06 01:38:40|21.24|21.08|21.27|21.11|21.28|21.12|21.23|21.07|31
1770341940000|2026-02-06 01:39:00|21.28|21.12|21.27|21.11|21.28|21.12|21.25|21.09|0
1770341950000|2026-02-06 01:39:10|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|6
1770341960000|2026-02-06 01:39:20|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|0
1770341970000|2026-02-06 01:39:30|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|3
1770342010000|2026-02-06 01:40:10|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|20
1770342020000|2026-02-06 01:40:20|21.22|21.06|21.23|21.07|21.23|21.07|21.21|21.05|7
1770342030000|2026-02-06 01:40:30|||||||||1
1770342050000|2026-02-06 01:40:50|||||||||12
1770342060000|2026-02-06 01:41:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1770342110000|2026-02-06 01:41:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1770342120000|2026-02-06 01:42:00|21.16|21|21.16|21|21.16|21|21.16|21|4
1770342150000|2026-02-06 01:42:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1770342160000|2026-02-06 01:42:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1770342170000|2026-02-06 01:42:50|21.18|21.02|21.2|21.04|21.2|21.04|21.17|21.01|0
1770342180000|2026-02-06 01:43:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|0
1770342190000|2026-02-06 01:43:10|21.16|21|21.16|21|21.16|21|21.16|21|8
1770342200000|2026-02-06 01:43:20|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|3
1770342210000|2026-02-06 01:43:30|21.14|20.98|21.16|21|21.16|21|21.11|20.95|1
1770342240000|2026-02-06 01:44:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|4
1770342250000|2026-02-06 01:44:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1770342260000|2026-02-06 01:44:20|21.16|21|21.16|21|21.16|21|21.16|21|6
1770342320000|2026-02-06 01:45:20|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|6
1770342340000|2026-02-06 01:45:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1770342360000|2026-02-06 01:46:00|21.18|21.02|21.16|21|21.2|21.04|21.16|21|1
1770342370000|2026-02-06 01:46:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|26
1770342390000|2026-02-06 01:46:30|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|9
1770342400000|2026-02-06 01:46:40|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|0
1770342410000|2026-02-06 01:46:50|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|0
1770342420000|2026-02-06 01:47:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|38
1770342450000|2026-02-06 01:47:30|21.15|20.99|21.14|20.98|21.16|21|21.13|20.97|10
1770342460000|2026-02-06 01:47:40|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|0
1770342470000|2026-02-06 01:47:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1770342480000|2026-02-06 01:48:00|21.13|20.97|21.14|20.98|21.14|20.98|21.11|20.95|0
1770342520000|2026-02-06 01:48:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770342530000|2026-02-06 01:48:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770342560000|2026-02-06 01:49:20|21.16|21|21.15|20.99|21.16|21|21.15|20.99|4
1770342570000|2026-02-06 01:49:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770342610000|2026-02-06 01:50:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770342620000|2026-02-06 01:50:20|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|2
1770342630000|2026-02-06 01:50:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1770342640000|2026-02-06 01:50:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770342650000|2026-02-06 01:50:50|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1770342660000|2026-02-06 01:51:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|13
1770342680000|2026-02-06 01:51:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1770342690000|2026-02-06 01:51:30|||||||||26
1770342750000|2026-02-06 01:52:30|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|13
1770342760000|2026-02-06 01:52:40|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|0
1770342770000|2026-02-06 01:52:50|||||||||1
1770342790000|2026-02-06 01:53:10|||||||||5
1770342820000|2026-02-06 01:53:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|22
1770342830000|2026-02-06 01:53:50|||||||||1
1770342840000|2026-02-06 01:54:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1770342850000|2026-02-06 01:54:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770342860000|2026-02-06 01:54:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1770342870000|2026-02-06 01:54:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1770342880000|2026-02-06 01:54:40|||||||||10
1770342930000|2026-02-06 01:55:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|7
1770342950000|2026-02-06 01:55:50|||||||||2
1770342960000|2026-02-06 01:56:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|7
1770343000000|2026-02-06 01:56:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1770343020000|2026-02-06 01:57:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770343030000|2026-02-06 01:57:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1770343040000|2026-02-06 01:57:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1770343050000|2026-02-06 01:57:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770343060000|2026-02-06 01:57:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1770343080000|2026-02-06 01:58:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770343090000|2026-02-06 01:58:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|2
1770343100000|2026-02-06 01:58:20|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1770343110000|2026-02-06 01:58:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1770343120000|2026-02-06 01:58:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|2
1770343150000|2026-02-06 01:59:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|4
1770343190000|2026-02-06 01:59:50|||||||||1
1770343210000|2026-02-06 02:00:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|2
1770343220000|2026-02-06 02:00:20|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|3
1770343230000|2026-02-06 02:00:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1770343240000|2026-02-06 02:00:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1770343250000|2026-02-06 02:00:50|||||||||3
1770343260000|2026-02-06 02:01:00|20.96|20.8|20.94|20.78|20.96|20.8|20.92|20.76|10
1770343270000|2026-02-06 02:01:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770343280000|2026-02-06 02:01:20|||||||||2
1770343310000|2026-02-06 02:01:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1770343320000|2026-02-06 02:02:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1770343330000|2026-02-06 02:02:10|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|0
1770343360000|2026-02-06 02:02:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|38
1770343370000|2026-02-06 02:02:50|||||||||1
1770343390000|2026-02-06 02:03:10|20.99|20.83|21.01|20.85|21.01|20.85|20.98|20.82|19
1770343400000|2026-02-06 02:03:20|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|0
1770343420000|2026-02-06 02:03:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1770343430000|2026-02-06 02:03:50|||||||||1
1770343460000|2026-02-06 02:04:20|||||||||1
1770343470000|2026-02-06 02:04:30|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|4
1770343480000|2026-02-06 02:04:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|9
1770343490000|2026-02-06 02:04:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1770343500000|2026-02-06 02:05:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1770343510000|2026-02-06 02:05:10|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|26
1770343520000|2026-02-06 02:05:20|20.94|20.78|20.96|20.8|20.96|20.8|20.92|20.76|0
1770343530000|2026-02-06 02:05:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|18
1770343550000|2026-02-06 02:05:50|||||||||1
1770343560000|2026-02-06 02:06:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1770343590000|2026-02-06 02:06:30|20.98|20.82|20.97|20.81|21.01|20.85|20.97|20.81|4
1770343600000|2026-02-06 02:06:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1770343610000|2026-02-06 02:06:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1770343650000|2026-02-06 02:07:30|20.99|20.83|20.97|20.81|21.02|20.86|20.97|20.81|3
1770343680000|2026-02-06 02:08:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|11
1770343690000|2026-02-06 02:08:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|6
1770343700000|2026-02-06 02:08:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770343710000|2026-02-06 02:08:30|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|1
1770343720000|2026-02-06 02:08:40|20.97|20.81|21.01|20.85|21.02|20.86|20.97|20.81|1
1770343730000|2026-02-06 02:08:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770343750000|2026-02-06 02:09:10|||||||||5
1770343760000|2026-02-06 02:09:20|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|0
1770343790000|2026-02-06 02:09:50|||||||||1
1770343810000|2026-02-06 02:10:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1770343820000|2026-02-06 02:10:20|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|3
1770343830000|2026-02-06 02:10:30|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|2
1770343840000|2026-02-06 02:10:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1770343900000|2026-02-06 02:11:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|17
1770343930000|2026-02-06 02:12:10|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|0
1770343940000|2026-02-06 02:12:20|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|0
1770343950000|2026-02-06 02:12:30|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|0
1770343980000|2026-02-06 02:13:00|||||||||1
1770344090000|2026-02-06 02:14:50|||||||||2
1770344100000|2026-02-06 02:15:00|||||||||1
1770344120000|2026-02-06 02:15:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|42
1770344130000|2026-02-06 02:15:30|||||||||5
1770344150000|2026-02-06 02:15:50|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770344160000|2026-02-06 02:16:00|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770344170000|2026-02-06 02:16:10|20.99|20.83|21.01|20.85|21.02|20.86|20.97|20.81|4
1770344180000|2026-02-06 02:16:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|4
1770344190000|2026-02-06 02:16:30|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|0
1770344200000|2026-02-06 02:16:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770344260000|2026-02-06 02:17:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1770344280000|2026-02-06 02:18:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|4
1770344300000|2026-02-06 02:18:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1770344350000|2026-02-06 02:19:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|7
1770344360000|2026-02-06 02:19:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770344380000|2026-02-06 02:19:40|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|0
1770344400000|2026-02-06 02:20:00|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|1
1770344420000|2026-02-06 02:20:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|1
1770344430000|2026-02-06 02:20:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770344450000|2026-02-06 02:20:50|20.99|20.83|20.97|20.81|21.02|20.86|20.97|20.81|6
1770344460000|2026-02-06 02:21:00|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|2
1770344470000|2026-02-06 02:21:10|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|0
1770344480000|2026-02-06 02:21:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1770344490000|2026-02-06 02:21:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1770344520000|2026-02-06 02:22:00|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|4
1770344530000|2026-02-06 02:22:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|2
1770344540000|2026-02-06 02:22:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770344550000|2026-02-06 02:22:30|20.99|20.83|20.99|20.83|21.02|20.86|20.97|20.81|5
1770344560000|2026-02-06 02:22:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770344570000|2026-02-06 02:22:50|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|2
1770344580000|2026-02-06 02:23:00|||||||||1
1770344600000|2026-02-06 02:23:20|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|5
1770344620000|2026-02-06 02:23:40|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|2
1770344630000|2026-02-06 02:23:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770344640000|2026-02-06 02:24:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1770344650000|2026-02-06 02:24:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1770344670000|2026-02-06 02:24:30|||||||||1
1770344690000|2026-02-06 02:24:50|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|1
1770344700000|2026-02-06 02:25:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770344710000|2026-02-06 02:25:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770344720000|2026-02-06 02:25:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770344750000|2026-02-06 02:25:50|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1770344760000|2026-02-06 02:26:00|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|3
1770344800000|2026-02-06 02:26:40|||||||||1
1770344810000|2026-02-06 02:26:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1770344830000|2026-02-06 02:27:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|6
1770344880000|2026-02-06 02:28:00|||||||||1
1770344930000|2026-02-06 02:28:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|7
1770344940000|2026-02-06 02:29:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1770345010000|2026-02-06 02:30:10|20.95|20.79|20.96|20.8|20.96|20.8|20.92|20.76|0
1770345030000|2026-02-06 02:30:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|4
1770345080000|2026-02-06 02:31:20|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|1
1770345090000|2026-02-06 02:31:30|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1770345100000|2026-02-06 02:31:40|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|2
1770345110000|2026-02-06 02:31:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770345120000|2026-02-06 02:32:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1770345130000|2026-02-06 02:32:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1770345140000|2026-02-06 02:32:20|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|0
1770345150000|2026-02-06 02:32:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770345160000|2026-02-06 02:32:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770345170000|2026-02-06 02:32:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1770345220000|2026-02-06 02:33:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|10
1770345290000|2026-02-06 02:34:50|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|1
1770345300000|2026-02-06 02:35:00|||||||||3
1770345370000|2026-02-06 02:36:10|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|4
1770345380000|2026-02-06 02:36:20|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|0
1770345390000|2026-02-06 02:36:30|20.95|20.79|20.95|20.79|20.95|20.79|20.94|20.78|0
1770345400000|2026-02-06 02:36:40|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|0
1770345420000|2026-02-06 02:37:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1770345440000|2026-02-06 02:37:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|0
1770345530000|2026-02-06 02:38:50|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|5
1770345620000|2026-02-06 02:40:20|21.01|20.85|20.99|20.83|21.01|20.85|20.97|20.81|29
1770345630000|2026-02-06 02:40:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1770345700000|2026-02-06 02:41:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1770345710000|2026-02-06 02:41:50|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|0
1770345720000|2026-02-06 02:42:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770345730000|2026-02-06 02:42:10|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1770345740000|2026-02-06 02:42:20|20.99|20.83|20.98|20.82|21.01|20.85|20.97|20.81|1
1770345750000|2026-02-06 02:42:30|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1770345760000|2026-02-06 02:42:40|20.99|20.83|20.97|20.81|21.01|20.85|20.97|20.81|0
1770345770000|2026-02-06 02:42:50|20.99|20.83|21.01|20.85|21.01|20.85|20.97|20.81|0
1770345780000|2026-02-06 02:43:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1770345800000|2026-02-06 02:43:20|20.99|20.83|21.01|20.85|21.01|20.85|20.98|20.82|0
1770345820000|2026-02-06 02:43:40|||||||||1
1770345890000|2026-02-06 02:44:50|||||||||4
1770345900000|2026-02-06 02:45:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770345910000|2026-02-06 02:45:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|0
1770345930000|2026-02-06 02:45:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|2
1770345940000|2026-02-06 02:45:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1770345960000|2026-02-06 02:46:00|21.04|20.88|21.06|20.9|21.07|20.91|21.04|20.88|4
1770345970000|2026-02-06 02:46:10|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1770345980000|2026-02-06 02:46:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|9
1770345990000|2026-02-06 02:46:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|2
1770346010000|2026-02-06 02:46:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1770346020000|2026-02-06 02:47:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770346040000|2026-02-06 02:47:20|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1770346080000|2026-02-06 02:48:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770346090000|2026-02-06 02:48:10|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|2
1770346100000|2026-02-06 02:48:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1770346120000|2026-02-06 02:48:40|21.06|20.9|21.04|20.88|21.06|20.9|21.02|20.86|0
1770346140000|2026-02-06 02:49:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|1
1770346150000|2026-02-06 02:49:10|||||||||3
1770346230000|2026-02-06 02:50:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1770346240000|2026-02-06 02:50:40|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|1
1770346250000|2026-02-06 02:50:50|20.97|20.81|20.96|20.8|20.99|20.83|20.96|20.8|1
1770346270000|2026-02-06 02:51:10|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|0
1770346310000|2026-02-06 02:51:50|21|20.84|20.97|20.81|21|20.84|20.96|20.8|0
1770346320000|2026-02-06 02:52:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770346340000|2026-02-06 02:52:20|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|1
1770346350000|2026-02-06 02:52:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|5
1770346410000|2026-02-06 02:53:30|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1770346420000|2026-02-06 02:53:40|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|8
1770346450000|2026-02-06 02:54:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1770346460000|2026-02-06 02:54:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770346500000|2026-02-06 02:55:00|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|2
1770346510000|2026-02-06 02:55:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770346560000|2026-02-06 02:56:00|||||||||1
1770346690000|2026-02-06 02:58:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|4
1770346720000|2026-02-06 02:58:40|||||||||1
1770346790000|2026-02-06 02:59:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|17
1770346800000|2026-02-06 03:00:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|5
1770346810000|2026-02-06 03:00:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|2
1770346840000|2026-02-06 03:00:40|||||||||2
1770346860000|2026-02-06 03:01:00|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|8
1770346870000|2026-02-06 03:01:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|8
1770346890000|2026-02-06 03:01:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770346910000|2026-02-06 03:01:50|||||||||3
1770346950000|2026-02-06 03:02:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1770346980000|2026-02-06 03:03:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|10
1770347000000|2026-02-06 03:03:20|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1770347010000|2026-02-06 03:03:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1770347020000|2026-02-06 03:03:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1770347030000|2026-02-06 03:03:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770347040000|2026-02-06 03:04:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770347050000|2026-02-06 03:04:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1770347060000|2026-02-06 03:04:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|10
1770347070000|2026-02-06 03:04:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|1
1770347080000|2026-02-06 03:04:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770347090000|2026-02-06 03:04:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1770347100000|2026-02-06 03:05:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1770347110000|2026-02-06 03:05:10|||||||||1
1770347130000|2026-02-06 03:05:30|||||||||1
1770347180000|2026-02-06 03:06:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770347190000|2026-02-06 03:06:30|21.07|20.91|21.04|20.88|21.07|20.91|21.04|20.88|1
1770347200000|2026-02-06 03:06:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770347220000|2026-02-06 03:07:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770347260000|2026-02-06 03:07:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770347280000|2026-02-06 03:08:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1770347290000|2026-02-06 03:08:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770347300000|2026-02-06 03:08:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|4
1770347310000|2026-02-06 03:08:30|||||||||4
1770347360000|2026-02-06 03:09:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|1
1770347380000|2026-02-06 03:09:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770347390000|2026-02-06 03:09:50|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1770347430000|2026-02-06 03:10:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1770347450000|2026-02-06 03:10:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1770347460000|2026-02-06 03:11:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|6
1770347470000|2026-02-06 03:11:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770347500000|2026-02-06 03:11:40|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|1
1770347510000|2026-02-06 03:11:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|10
1770347540000|2026-02-06 03:12:20|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1770347600000|2026-02-06 03:13:20|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|62
1770347710000|2026-02-06 03:15:10|||||||||1
1770347770000|2026-02-06 03:16:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|19
1770347840000|2026-02-06 03:17:20|||||||||4
1770347950000|2026-02-06 03:19:10|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|3
1770347960000|2026-02-06 03:19:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1770348000000|2026-02-06 03:20:00|||||||||2
1770348070000|2026-02-06 03:21:10|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1770348080000|2026-02-06 03:21:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770348110000|2026-02-06 03:21:50|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|0
1770348130000|2026-02-06 03:22:10|||||||||1
1770348190000|2026-02-06 03:23:10|21.14|20.98|21.16|21|21.16|21|21.12|20.96|4
1770348210000|2026-02-06 03:23:30|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|8
1770348220000|2026-02-06 03:23:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1770348230000|2026-02-06 03:23:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770348250000|2026-02-06 03:24:10|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|1
1770348270000|2026-02-06 03:24:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770348300000|2026-02-06 03:25:00|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|2
1770348310000|2026-02-06 03:25:10|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|10
1770348320000|2026-02-06 03:25:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770348330000|2026-02-06 03:25:30|21.13|20.97|21.14|20.98|21.14|20.98|21.12|20.96|2
1770348340000|2026-02-06 03:25:40|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|2
1770348380000|2026-02-06 03:26:20|||||||||1
1770348410000|2026-02-06 03:26:50|||||||||1
1770348430000|2026-02-06 03:27:10|||||||||1
1770348450000|2026-02-06 03:27:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770348500000|2026-02-06 03:28:20|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|0
1770348510000|2026-02-06 03:28:30|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|2
1770348600000|2026-02-06 03:30:00|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|1
1770348610000|2026-02-06 03:30:10|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|5
1770348620000|2026-02-06 03:30:20|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1770348630000|2026-02-06 03:30:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1770348640000|2026-02-06 03:30:40|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|2
1770348760000|2026-02-06 03:32:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|5
1770348800000|2026-02-06 03:33:20|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|2
1770348810000|2026-02-06 03:33:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770348830000|2026-02-06 03:33:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1770348840000|2026-02-06 03:34:00|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1770348850000|2026-02-06 03:34:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1770348860000|2026-02-06 03:34:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770348870000|2026-02-06 03:34:30|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|0
1770348880000|2026-02-06 03:34:40|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|0
1770348890000|2026-02-06 03:34:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|5
1770348920000|2026-02-06 03:35:20|||||||||1
1770348930000|2026-02-06 03:35:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770348960000|2026-02-06 03:36:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|0
1770348970000|2026-02-06 03:36:10|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|1
1770349020000|2026-02-06 03:37:00|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|2
1770349030000|2026-02-06 03:37:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1770349040000|2026-02-06 03:37:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770349050000|2026-02-06 03:37:30|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|6
1770349060000|2026-02-06 03:37:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1770349070000|2026-02-06 03:37:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1770349100000|2026-02-06 03:38:20|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|1
1770349130000|2026-02-06 03:38:50|||||||||2
1770349160000|2026-02-06 03:39:20|||||||||2
1770349170000|2026-02-06 03:39:30|21.15|20.99|21.17|21.01|21.17|21.01|21.14|20.98|4
1770349220000|2026-02-06 03:40:20|||||||||11
1770349230000|2026-02-06 03:40:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|11
1770349260000|2026-02-06 03:41:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1770349270000|2026-02-06 03:41:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1770349370000|2026-02-06 03:42:50|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|10
1770349380000|2026-02-06 03:43:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770349390000|2026-02-06 03:43:10|21.2|21.04|21.22|21.06|21.23|21.07|21.2|21.04|4
1770349400000|2026-02-06 03:43:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1770349410000|2026-02-06 03:43:30|21.19|21.03|21.2|21.04|21.21|21.05|21.19|21.03|0
1770349420000|2026-02-06 03:43:40|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|0
1770349440000|2026-02-06 03:44:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770349460000|2026-02-06 03:44:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|8
1770349490000|2026-02-06 03:44:50|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|3
1770349500000|2026-02-06 03:45:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770349530000|2026-02-06 03:45:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1770349550000|2026-02-06 03:45:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1770349560000|2026-02-06 03:46:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1770349580000|2026-02-06 03:46:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1770349590000|2026-02-06 03:46:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1770349600000|2026-02-06 03:46:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770349610000|2026-02-06 03:46:50|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|2
1770349620000|2026-02-06 03:47:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770349630000|2026-02-06 03:47:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770349650000|2026-02-06 03:47:30|||||||||1
1770349670000|2026-02-06 03:47:50|21.16|21|21.16|21|21.16|21|21.16|21|0
1770349680000|2026-02-06 03:48:00|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|0
1770349690000|2026-02-06 03:48:10|||||||||2
1770349710000|2026-02-06 03:48:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|8
1770349770000|2026-02-06 03:49:30|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1770349840000|2026-02-06 03:50:40|||||||||9
1770349850000|2026-02-06 03:50:50|||||||||1
1770349940000|2026-02-06 03:52:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|6
1770349950000|2026-02-06 03:52:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1770349990000|2026-02-06 03:53:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|3
1770350000000|2026-02-06 03:53:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|6
1770350010000|2026-02-06 03:53:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|4
1770350110000|2026-02-06 03:55:10|||||||||1
1770350220000|2026-02-06 03:57:00|||||||||2
1770350240000|2026-02-06 03:57:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770350270000|2026-02-06 03:57:50|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|0
1770350280000|2026-02-06 03:58:00|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|0
1770350290000|2026-02-06 03:58:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1770350310000|2026-02-06 03:58:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770350340000|2026-02-06 03:59:00|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|0
1770350350000|2026-02-06 03:59:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770350370000|2026-02-06 03:59:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1770350390000|2026-02-06 03:59:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1770350430000|2026-02-06 04:00:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1770350440000|2026-02-06 04:00:40|||||||||1
1770350450000|2026-02-06 04:00:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770350460000|2026-02-06 04:01:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|3
1770350470000|2026-02-06 04:01:10|||||||||1
1770350490000|2026-02-06 04:01:30|||||||||2
1770350500000|2026-02-06 04:01:40|||||||||3
1770350510000|2026-02-06 04:01:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1770350550000|2026-02-06 04:02:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|9
1770350690000|2026-02-06 04:04:50|||||||||2
1770350720000|2026-02-06 04:05:20|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|2
1770350730000|2026-02-06 04:05:30|21.07|20.91|21.07|20.91|21.09|20.93|21.07|20.91|3
1770350790000|2026-02-06 04:06:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|2
1770350800000|2026-02-06 04:06:40|21.05|20.89|21.02|20.86|21.05|20.89|21.02|20.86|2
1770350820000|2026-02-06 04:07:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|1
1770350830000|2026-02-06 04:07:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1770350840000|2026-02-06 04:07:20|||||||||1
1770350990000|2026-02-06 04:09:50|21.08|20.92|21.08|20.92|21.09|20.93|21.08|20.92|2
1770351000000|2026-02-06 04:10:00|||||||||3
1770351010000|2026-02-06 04:10:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1770351020000|2026-02-06 04:10:20|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|0
1770351030000|2026-02-06 04:10:30|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1770351100000|2026-02-06 04:11:40|||||||||2
1770351120000|2026-02-06 04:12:00|||||||||1
1770351230000|2026-02-06 04:13:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1770351250000|2026-02-06 04:14:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1770351310000|2026-02-06 04:15:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770351320000|2026-02-06 04:15:20|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1770351570000|2026-02-06 04:19:30|||||||||1
1770351750000|2026-02-06 04:22:30|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|2
1770351770000|2026-02-06 04:22:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1770351780000|2026-02-06 04:23:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1770351910000|2026-02-06 04:25:10|||||||||1
1770351970000|2026-02-06 04:26:10|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|2
1770351980000|2026-02-06 04:26:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1770351990000|2026-02-06 04:26:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1770352220000|2026-02-06 04:30:20|21.13|20.97|21.14|20.98|21.14|20.98|21.12|20.96|1
1770352230000|2026-02-06 04:30:30|||||||||1
1770352250000|2026-02-06 04:30:50|||||||||2
1770352260000|2026-02-06 04:31:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1770352280000|2026-02-06 04:31:20|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1770352330000|2026-02-06 04:32:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1770352340000|2026-02-06 04:32:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770352400000|2026-02-06 04:33:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1770352410000|2026-02-06 04:33:30|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1770352420000|2026-02-06 04:33:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1770352430000|2026-02-06 04:33:50|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|2
1770352450000|2026-02-06 04:34:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1770352460000|2026-02-06 04:34:20|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1770352470000|2026-02-06 04:34:30|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|0
1770352480000|2026-02-06 04:34:40|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770352510000|2026-02-06 04:35:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1770352520000|2026-02-06 04:35:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1770352550000|2026-02-06 04:35:50|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|2
1770352560000|2026-02-06 04:36:00|21.2|21.04|21.21|21.05|21.21|21.05|21.19|21.03|0
1770352570000|2026-02-06 04:36:10|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|0
1770352580000|2026-02-06 04:36:20|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770352610000|2026-02-06 04:36:50|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|21
1770352620000|2026-02-06 04:37:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352630000|2026-02-06 04:37:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1770352640000|2026-02-06 04:37:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770352670000|2026-02-06 04:37:50|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|1
1770352680000|2026-02-06 04:38:00|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|0
1770352690000|2026-02-06 04:38:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352700000|2026-02-06 04:38:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770352710000|2026-02-06 04:38:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352720000|2026-02-06 04:38:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770352730000|2026-02-06 04:38:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352740000|2026-02-06 04:39:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770352800000|2026-02-06 04:40:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770352820000|2026-02-06 04:40:20|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770352840000|2026-02-06 04:40:40|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770352850000|2026-02-06 04:40:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352860000|2026-02-06 04:41:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770352870000|2026-02-06 04:41:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770352890000|2026-02-06 04:41:30|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|19
1770352910000|2026-02-06 04:41:50|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|1
1770352920000|2026-02-06 04:42:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|0
1770352930000|2026-02-06 04:42:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|7
1770352940000|2026-02-06 04:42:20|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|1
1770352970000|2026-02-06 04:42:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770352990000|2026-02-06 04:43:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|3
1770353000000|2026-02-06 04:43:20|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1770353010000|2026-02-06 04:43:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353020000|2026-02-06 04:43:40|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|0
1770353040000|2026-02-06 04:44:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353050000|2026-02-06 04:44:10|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|0
1770353060000|2026-02-06 04:44:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770353070000|2026-02-06 04:44:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353080000|2026-02-06 04:44:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770353100000|2026-02-06 04:45:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1770353120000|2026-02-06 04:45:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1770353140000|2026-02-06 04:45:40|21.2|21.04|21.2|21.04|21.21|21.05|21.19|21.03|0
1770353150000|2026-02-06 04:45:50|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|0
1770353160000|2026-02-06 04:46:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353170000|2026-02-06 04:46:10|21.24|21.08|21.24|21.08|21.24|21.08|21.23|21.07|0
1770353190000|2026-02-06 04:46:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353200000|2026-02-06 04:46:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770353210000|2026-02-06 04:46:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353230000|2026-02-06 04:47:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770353240000|2026-02-06 04:47:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|2
1770353250000|2026-02-06 04:47:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770353280000|2026-02-06 04:48:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|1
1770353290000|2026-02-06 04:48:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770353320000|2026-02-06 04:48:40|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|0
1770353330000|2026-02-06 04:48:50|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|0
1770353350000|2026-02-06 04:49:10|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|2
1770353390000|2026-02-06 04:49:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1770353400000|2026-02-06 04:50:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770353410000|2026-02-06 04:50:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353420000|2026-02-06 04:50:20|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1770353440000|2026-02-06 04:50:40|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1770353450000|2026-02-06 04:50:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770353460000|2026-02-06 04:51:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|0
1770353470000|2026-02-06 04:51:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353480000|2026-02-06 04:51:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770353540000|2026-02-06 04:52:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1770353550000|2026-02-06 04:52:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|2
1770353560000|2026-02-06 04:52:40|||||||||2
1770353570000|2026-02-06 04:52:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1770353590000|2026-02-06 04:53:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770353600000|2026-02-06 04:53:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770353610000|2026-02-06 04:53:30|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|0
1770353780000|2026-02-06 04:56:20|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|0
1770353820000|2026-02-06 04:57:00|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|1
1770353830000|2026-02-06 04:57:10|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|1
1770353870000|2026-02-06 04:57:50|||||||||1
1770353910000|2026-02-06 04:58:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1770353970000|2026-02-06 04:59:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770353980000|2026-02-06 04:59:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770353990000|2026-02-06 04:59:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1770354000000|2026-02-06 05:00:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|0
1770354020000|2026-02-06 05:00:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770354030000|2026-02-06 05:00:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|3
1770354040000|2026-02-06 05:00:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|0
1770354050000|2026-02-06 05:00:50|21.25|21.09|21.26|21.1|21.26|21.1|21.24|21.08|0
1770354100000|2026-02-06 05:01:40|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|1
1770354110000|2026-02-06 05:01:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1770354120000|2026-02-06 05:02:00|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|0
1770354130000|2026-02-06 05:02:10|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|3
1770354140000|2026-02-06 05:02:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|23
1770354150000|2026-02-06 05:02:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1770354160000|2026-02-06 05:02:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770354170000|2026-02-06 05:02:50|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1770354180000|2026-02-06 05:03:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1770354190000|2026-02-06 05:03:10|21.16|21|21.19|21.03|21.19|21.03|21.16|21|5
1770354200000|2026-02-06 05:03:20|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1770354210000|2026-02-06 05:03:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770354220000|2026-02-06 05:03:40|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|1
1770354270000|2026-02-06 05:04:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|0
1770354280000|2026-02-06 05:04:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1770354340000|2026-02-06 05:05:40|21.2|21.04|21.2|21.04|21.21|21.05|21.19|21.03|1
1770354350000|2026-02-06 05:05:50|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1770354360000|2026-02-06 05:06:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|0
1770354370000|2026-02-06 05:06:10|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1770354450000|2026-02-06 05:07:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1770354470000|2026-02-06 05:07:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1770354480000|2026-02-06 05:08:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|1
1770354490000|2026-02-06 05:08:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1770354500000|2026-02-06 05:08:20|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|1
1770354630000|2026-02-06 05:10:30|21.27|21.11|21.27|21.11|21.3|21.14|21.26|21.1|4
1770354640000|2026-02-06 05:10:40|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1770354650000|2026-02-06 05:10:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1770354660000|2026-02-06 05:11:00|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|1
1770354670000|2026-02-06 05:11:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1770354720000|2026-02-06 05:12:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|1
1770354840000|2026-02-06 05:14:00|21.2|21.04|21.19|21.03|21.21|21.05|21.19|21.03|6
1770354900000|2026-02-06 05:15:00|||||||||1
1770354910000|2026-02-06 05:15:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770354920000|2026-02-06 05:15:20|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1770354930000|2026-02-06 05:15:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|0
1770354950000|2026-02-06 05:15:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1770354960000|2026-02-06 05:16:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770354980000|2026-02-06 05:16:20|21.18|21.02|21.17|21.01|21.18|21.02|21.16|21|0
1770354990000|2026-02-06 05:16:30|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1770355010000|2026-02-06 05:16:50|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1770355020000|2026-02-06 05:17:00|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|0
1770355050000|2026-02-06 05:17:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1770355070000|2026-02-06 05:17:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1770355080000|2026-02-06 05:18:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1770355090000|2026-02-06 05:18:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1770355100000|2026-02-06 05:18:20|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|2
1770355170000|2026-02-06 05:19:30|||||||||1
1770355230000|2026-02-06 05:20:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1770355250000|2026-02-06 05:20:50|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|0
1770355260000|2026-02-06 05:21:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1770355270000|2026-02-06 05:21:10|21.18|21.02|21.19|21.03|21.19|21.03|21.17|21.01|1
1770355280000|2026-02-06 05:21:20|||||||||1
1770355300000|2026-02-06 05:21:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1770355310000|2026-02-06 05:21:50|21.17|21.01|21.16|21|21.17|21.01|21.16|21|0
1770355320000|2026-02-06 05:22:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770355340000|2026-02-06 05:22:20|||||||||4
1770355400000|2026-02-06 05:23:20|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1770355420000|2026-02-06 05:23:40|21.16|21|21.17|21.01|21.19|21.03|21.14|20.98|3
1770355430000|2026-02-06 05:23:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1770355440000|2026-02-06 05:24:00|21.16|21|21.19|21.03|21.19|21.03|21.16|21|0
1770355450000|2026-02-06 05:24:10|21.18|21.02|21.17|21.01|21.19|21.03|21.17|21.01|0
1770355470000|2026-02-06 05:24:30|21.16|21|21.16|21|21.17|21.01|21.16|21|0
1770355500000|2026-02-06 05:25:00|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|0
1770355540000|2026-02-06 05:25:40|21.16|21|21.17|21.01|21.17|21.01|21.16|21|0
1770355550000|2026-02-06 05:25:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|1
1770355570000|2026-02-06 05:26:10|21.16|21|21.16|21|21.16|21|21.16|21|0
1770355590000|2026-02-06 05:26:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770355620000|2026-02-06 05:27:00|21.16|21|21.16|21|21.16|21|21.16|21|0
1770355640000|2026-02-06 05:27:20|21.17|21.01|21.16|21|21.18|21.02|21.16|21|1
1770355650000|2026-02-06 05:27:30|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1770355670000|2026-02-06 05:27:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|4
1770355690000|2026-02-06 05:28:10|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|0
1770355700000|2026-02-06 05:28:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1770355710000|2026-02-06 05:28:30|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|0
1770355720000|2026-02-06 05:28:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770355730000|2026-02-06 05:28:50|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770355760000|2026-02-06 05:29:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1770355770000|2026-02-06 05:29:30|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1770355780000|2026-02-06 05:29:40|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|1
1770355790000|2026-02-06 05:29:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1770355800000|2026-02-06 05:30:00|21.13|20.97|21.14|20.98|21.14|20.98|21.12|20.96|0
1770355810000|2026-02-06 05:30:10|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|1
1770355860000|2026-02-06 05:31:00|21.09|20.93|21.07|20.91|21.12|20.96|21.07|20.91|4
1770355890000|2026-02-06 05:31:30|||||||||1
1770356000000|2026-02-06 05:33:20|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|7
1770356060000|2026-02-06 05:34:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1770356070000|2026-02-06 05:34:30|||||||||1
1770356100000|2026-02-06 05:35:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1770356320000|2026-02-06 05:38:40|||||||||1
1770356500000|2026-02-06 05:41:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1770356570000|2026-02-06 05:42:50|||||||||2
1770356580000|2026-02-06 05:43:00|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|12
1770356630000|2026-02-06 05:43:50|||||||||1
1770356640000|2026-02-06 05:44:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|4
1770356650000|2026-02-06 05:44:10|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|0
1770356690000|2026-02-06 05:44:50|||||||||1
1770356820000|2026-02-06 05:47:00|20.97|20.81|21|20.84|21|20.84|20.97|20.81|0
1770356830000|2026-02-06 05:47:10|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1770356840000|2026-02-06 05:47:20|20.99|20.83|20.98|20.82|20.99|20.83|20.97|20.81|0
1770356850000|2026-02-06 05:47:30|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|2
1770356860000|2026-02-06 05:47:40|20.99|20.83|21|20.84|21|20.84|20.99|20.83|0
1770356870000|2026-02-06 05:47:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1770356880000|2026-02-06 05:48:00|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|0
1770356900000|2026-02-06 05:48:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1770356910000|2026-02-06 05:48:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770356920000|2026-02-06 05:48:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770356940000|2026-02-06 05:49:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770356950000|2026-02-06 05:49:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770356960000|2026-02-06 05:49:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770356980000|2026-02-06 05:49:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770357040000|2026-02-06 05:50:40|||||||||3
1770357120000|2026-02-06 05:52:00|||||||||3
1770357140000|2026-02-06 05:52:20|||||||||6
1770357160000|2026-02-06 05:52:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1770357170000|2026-02-06 05:52:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|2
1770357180000|2026-02-06 05:53:00|||||||||2
1770357190000|2026-02-06 05:53:10|||||||||9
1770357210000|2026-02-06 05:53:30|||||||||1
1770357220000|2026-02-06 05:53:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|11
1770357230000|2026-02-06 05:53:50|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|1
1770357280000|2026-02-06 05:54:40|||||||||1
1770357290000|2026-02-06 05:54:50|||||||||7
1770357320000|2026-02-06 05:55:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|15
1770357330000|2026-02-06 05:55:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1770357360000|2026-02-06 05:56:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|3
1770357370000|2026-02-06 05:56:10|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|7
1770357380000|2026-02-06 05:56:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770357390000|2026-02-06 05:56:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770357460000|2026-02-06 05:57:40|||||||||2
1770357480000|2026-02-06 05:58:00|||||||||5
1770357540000|2026-02-06 05:59:00|||||||||1
1770357720000|2026-02-06 06:02:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1770357770000|2026-02-06 06:02:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1770357780000|2026-02-06 06:03:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|6
1770357820000|2026-02-06 06:03:40|||||||||3
1770357840000|2026-02-06 06:04:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|1
1770357880000|2026-02-06 06:04:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1770357890000|2026-02-06 06:04:50|||||||||3
1770357900000|2026-02-06 06:05:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1770357910000|2026-02-06 06:05:10|20.85|20.69|20.85|20.69|20.88|20.72|20.85|20.69|2
1770357930000|2026-02-06 06:05:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770357940000|2026-02-06 06:05:40|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|4
1770357970000|2026-02-06 06:06:10|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1770357980000|2026-02-06 06:06:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770357990000|2026-02-06 06:06:30|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1770358030000|2026-02-06 06:07:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|5
1770358070000|2026-02-06 06:07:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1770358080000|2026-02-06 06:08:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1770358110000|2026-02-06 06:08:30|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1770358120000|2026-02-06 06:08:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1770358170000|2026-02-06 06:09:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1770358190000|2026-02-06 06:09:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770358230000|2026-02-06 06:10:30|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1770358260000|2026-02-06 06:11:00|||||||||2
1770358330000|2026-02-06 06:12:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1770358340000|2026-02-06 06:12:20|||||||||1
1770358350000|2026-02-06 06:12:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770358390000|2026-02-06 06:13:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1770358420000|2026-02-06 06:13:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1770358440000|2026-02-06 06:14:00|||||||||1
1770358470000|2026-02-06 06:14:30|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|2
1770358480000|2026-02-06 06:14:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1770358490000|2026-02-06 06:14:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1770358500000|2026-02-06 06:15:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|1
1770358570000|2026-02-06 06:16:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1770358580000|2026-02-06 06:16:20|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|0
1770358630000|2026-02-06 06:17:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1770358650000|2026-02-06 06:17:30|20.86|20.7|20.85|20.69|20.88|20.72|20.85|20.69|104
1770358660000|2026-02-06 06:17:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770358670000|2026-02-06 06:17:50|||||||||1
1770358710000|2026-02-06 06:18:30|||||||||2
1770358720000|2026-02-06 06:18:40|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|5
1770358730000|2026-02-06 06:18:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770358740000|2026-02-06 06:19:00|||||||||2
1770358760000|2026-02-06 06:19:20|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|1
1770358800000|2026-02-06 06:20:00|20.87|20.71|20.88|20.72|20.89|20.73|20.87|20.71|1
1770358810000|2026-02-06 06:20:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1770358830000|2026-02-06 06:20:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770358840000|2026-02-06 06:20:40|20.88|20.72|20.85|20.69|20.89|20.73|20.85|20.69|2
1770358860000|2026-02-06 06:21:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|0
1770358880000|2026-02-06 06:21:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770358910000|2026-02-06 06:21:50|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|2
1770358920000|2026-02-06 06:22:00|||||||||1
1770358940000|2026-02-06 06:22:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770359060000|2026-02-06 06:24:20|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|0
1770359070000|2026-02-06 06:24:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|10
1770359090000|2026-02-06 06:24:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1770359100000|2026-02-06 06:25:00|||||||||1
1770359110000|2026-02-06 06:25:10|||||||||41
1770359120000|2026-02-06 06:25:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|21
1770359140000|2026-02-06 06:25:40|||||||||1
1770359170000|2026-02-06 06:26:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1770359190000|2026-02-06 06:26:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|27
1770359200000|2026-02-06 06:26:40|||||||||2
1770359250000|2026-02-06 06:27:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1770359260000|2026-02-06 06:27:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770359360000|2026-02-06 06:29:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|5
1770359430000|2026-02-06 06:30:30|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|5
1770359500000|2026-02-06 06:31:40|||||||||1
1770359510000|2026-02-06 06:31:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1770359520000|2026-02-06 06:32:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1770359550000|2026-02-06 06:32:30|||||||||1
1770359700000|2026-02-06 06:35:00|20.84|20.68|20.84|20.68|20.84|20.68|20.82|20.66|6
1770359730000|2026-02-06 06:35:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770359780000|2026-02-06 06:36:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1770359790000|2026-02-06 06:36:30|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|3
1770359800000|2026-02-06 06:36:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1770359810000|2026-02-06 06:36:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770359880000|2026-02-06 06:38:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1770359910000|2026-02-06 06:38:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770359920000|2026-02-06 06:38:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1770359930000|2026-02-06 06:38:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770360000000|2026-02-06 06:40:00|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|3
1770360010000|2026-02-06 06:40:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|5
1770360020000|2026-02-06 06:40:20|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|3
1770360030000|2026-02-06 06:40:30|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|2
1770360040000|2026-02-06 06:40:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1770360060000|2026-02-06 06:41:00|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1770360070000|2026-02-06 06:41:10|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|1
1770360100000|2026-02-06 06:41:40|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|2
1770360130000|2026-02-06 06:42:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1770360140000|2026-02-06 06:42:20|20.92|20.76|20.92|20.76|20.92|20.76|20.9|20.74|2
1770360150000|2026-02-06 06:42:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1770360190000|2026-02-06 06:43:10|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|9
1770360230000|2026-02-06 06:43:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|5
1770360260000|2026-02-06 06:44:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|14
1770360270000|2026-02-06 06:44:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770360380000|2026-02-06 06:46:20|||||||||4
1770360440000|2026-02-06 06:47:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|2
1770360460000|2026-02-06 06:47:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1770360480000|2026-02-06 06:48:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770360500000|2026-02-06 06:48:20|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770360590000|2026-02-06 06:49:50|||||||||2
1770360630000|2026-02-06 06:50:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1770360640000|2026-02-06 06:50:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1770360660000|2026-02-06 06:51:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1770360680000|2026-02-06 06:51:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1770360700000|2026-02-06 06:51:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1770360730000|2026-02-06 06:52:10|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1770360780000|2026-02-06 06:53:00|20.91|20.75|20.9|20.74|20.94|20.78|20.9|20.74|0
1770360800000|2026-02-06 06:53:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770360880000|2026-02-06 06:54:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1770360890000|2026-02-06 06:54:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1770360950000|2026-02-06 06:55:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1770360960000|2026-02-06 06:56:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1770360990000|2026-02-06 06:56:30|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1770361000000|2026-02-06 06:56:40|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|0
1770361010000|2026-02-06 06:56:50|20.91|20.75|20.9|20.74|20.93|20.77|20.9|20.74|0
1770361020000|2026-02-06 06:57:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770361060000|2026-02-06 06:57:40|||||||||1
1770361180000|2026-02-06 06:59:40|||||||||1
1770361200000|2026-02-06 07:00:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|4
1770361210000|2026-02-06 07:00:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1770361220000|2026-02-06 07:00:20|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1770361260000|2026-02-06 07:01:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|1
1770361300000|2026-02-06 07:01:40|||||||||1
1770361330000|2026-02-06 07:02:10|20.96|20.8|21|20.84|21.01|20.85|20.96|20.8|20
1770361340000|2026-02-06 07:02:20|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|0
1770361350000|2026-02-06 07:02:30|21|20.84|20.97|20.81|21|20.84|20.97|20.81|0
1770361360000|2026-02-06 07:02:40|20.96|20.8|20.97|20.81|20.99|20.83|20.96|20.8|2
1770361370000|2026-02-06 07:02:50|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|4
1770361380000|2026-02-06 07:03:00|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|1
1770361390000|2026-02-06 07:03:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|2
1770361400000|2026-02-06 07:03:20|||||||||2
1770361410000|2026-02-06 07:03:30|||||||||2
1770361420000|2026-02-06 07:03:40|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|0
1770361450000|2026-02-06 07:04:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|3
1770361460000|2026-02-06 07:04:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|3
1770361530000|2026-02-06 07:05:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1770361550000|2026-02-06 07:05:50|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|11
1770361560000|2026-02-06 07:06:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1770361570000|2026-02-06 07:06:10|21|20.84|21.01|20.85|21.01|20.85|20.99|20.83|2
1770361580000|2026-02-06 07:06:20|21|20.84|21.01|20.85|21.01|20.85|21|20.84|0
1770361600000|2026-02-06 07:06:40|||||||||3
1770361610000|2026-02-06 07:06:50|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|10
1770361620000|2026-02-06 07:07:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|1
1770361680000|2026-02-06 07:08:00|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|1
1770361690000|2026-02-06 07:08:10|21.04|20.88|21.01|20.85|21.06|20.9|21.01|20.85|2
1770361740000|2026-02-06 07:09:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1770361770000|2026-02-06 07:09:30|||||||||3
1770361800000|2026-02-06 07:10:00|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|2
1770361810000|2026-02-06 07:10:10|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|0
1770361820000|2026-02-06 07:10:20|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|0
1770361830000|2026-02-06 07:10:30|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1770361840000|2026-02-06 07:10:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1770361850000|2026-02-06 07:10:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1770361910000|2026-02-06 07:11:50|||||||||20
1770361920000|2026-02-06 07:12:00|||||||||1
1770361950000|2026-02-06 07:12:30|21.02|20.86|21.03|20.87|21.04|20.88|21.02|20.86|13
1770361960000|2026-02-06 07:12:40|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1770361970000|2026-02-06 07:12:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|1
1770361980000|2026-02-06 07:13:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770361990000|2026-02-06 07:13:10|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1770362070000|2026-02-06 07:14:30|||||||||1
1770362090000|2026-02-06 07:14:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1770362130000|2026-02-06 07:15:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1770362140000|2026-02-06 07:15:40|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1770362150000|2026-02-06 07:15:50|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|1
1770362160000|2026-02-06 07:16:00|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|1
1770362170000|2026-02-06 07:16:10|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1770362180000|2026-02-06 07:16:20|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|1
1770362190000|2026-02-06 07:16:30|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1770362200000|2026-02-06 07:16:40|||||||||1
1770362350000|2026-02-06 07:19:10|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|7
1770362380000|2026-02-06 07:19:40|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|0
1770362390000|2026-02-06 07:19:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1770362460000|2026-02-06 07:21:00|20.92|20.76|20.89|20.73|20.93|20.77|20.89|20.73|2
1770362480000|2026-02-06 07:21:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1770362490000|2026-02-06 07:21:30|||||||||1
1770362500000|2026-02-06 07:21:40|||||||||3
1770362590000|2026-02-06 07:23:10|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|12
1770362640000|2026-02-06 07:24:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|8
1770362650000|2026-02-06 07:24:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|3
1770362700000|2026-02-06 07:25:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|19
1770362710000|2026-02-06 07:25:10|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1770362720000|2026-02-06 07:25:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1770362730000|2026-02-06 07:25:30|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1770362740000|2026-02-06 07:25:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|0
1770362750000|2026-02-06 07:25:50|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770362830000|2026-02-06 07:27:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|9
1770362840000|2026-02-06 07:27:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|0
1770362910000|2026-02-06 07:28:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770362920000|2026-02-06 07:28:40|||||||||1
1770362940000|2026-02-06 07:29:00|||||||||2
1770363000000|2026-02-06 07:30:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1770363010000|2026-02-06 07:30:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770363060000|2026-02-06 07:31:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1770363150000|2026-02-06 07:32:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1770363220000|2026-02-06 07:33:40|||||||||1
1770363330000|2026-02-06 07:35:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1770363340000|2026-02-06 07:35:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770363350000|2026-02-06 07:35:50|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|0
1770363360000|2026-02-06 07:36:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|4
1770363380000|2026-02-06 07:36:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|2
1770363390000|2026-02-06 07:36:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770363410000|2026-02-06 07:36:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770363420000|2026-02-06 07:37:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770363480000|2026-02-06 07:38:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|3
1770363490000|2026-02-06 07:38:10|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|0
1770363530000|2026-02-06 07:38:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770363540000|2026-02-06 07:39:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1770363550000|2026-02-06 07:39:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1770363560000|2026-02-06 07:39:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|2
1770363590000|2026-02-06 07:39:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1770363600000|2026-02-06 07:40:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1770363620000|2026-02-06 07:40:20|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|2
1770363650000|2026-02-06 07:40:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770363680000|2026-02-06 07:41:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1770363690000|2026-02-06 07:41:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1770363710000|2026-02-06 07:41:50|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770363720000|2026-02-06 07:42:00|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|0
1770363730000|2026-02-06 07:42:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1770363740000|2026-02-06 07:42:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1770363750000|2026-02-06 07:42:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770363780000|2026-02-06 07:43:00|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|0
1770363790000|2026-02-06 07:43:10|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|0
1770363880000|2026-02-06 07:44:40|||||||||1
1770363910000|2026-02-06 07:45:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|0
1770363960000|2026-02-06 07:46:00|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|3
1770363970000|2026-02-06 07:46:10|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1770363980000|2026-02-06 07:46:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770364010000|2026-02-06 07:46:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1770364020000|2026-02-06 07:47:00|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|1
1770364040000|2026-02-06 07:47:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1770364050000|2026-02-06 07:47:30|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|0
1770364060000|2026-02-06 07:47:40|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1770364080000|2026-02-06 07:48:00|20.93|20.77|20.94|20.78|20.94|20.78|20.92|20.76|9
1770364160000|2026-02-06 07:49:20|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1770364170000|2026-02-06 07:49:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770364200000|2026-02-06 07:50:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|0
1770364290000|2026-02-06 07:51:30|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|57
1770364370000|2026-02-06 07:52:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1770364380000|2026-02-06 07:53:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1770364390000|2026-02-06 07:53:10|||||||||2
1770364530000|2026-02-06 07:55:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770364540000|2026-02-06 07:55:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1770364550000|2026-02-06 07:55:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|5
1770364560000|2026-02-06 07:56:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1770364600000|2026-02-06 07:56:40|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|0
1770364680000|2026-02-06 07:58:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1770364710000|2026-02-06 07:58:30|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|0
1770364720000|2026-02-06 07:58:40|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|1
1770364740000|2026-02-06 07:59:00|||||||||8
1770364750000|2026-02-06 07:59:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1770364760000|2026-02-06 07:59:20|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1770364770000|2026-02-06 07:59:30|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|3
1770364790000|2026-02-06 07:59:50|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|2
1770364800000|2026-02-06 08:00:00|||||||||4
1770364820000|2026-02-06 08:00:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|3
1770364830000|2026-02-06 08:00:30|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770364840000|2026-02-06 08:00:40|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|4
1770364850000|2026-02-06 08:00:50|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|2
1770364870000|2026-02-06 08:01:10|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|0
1770364880000|2026-02-06 08:01:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|0
1770364900000|2026-02-06 08:01:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770364910000|2026-02-06 08:01:50|20.9|20.74|20.92|20.76|20.93|20.77|20.9|20.74|7
1770364920000|2026-02-06 08:02:00|20.93|20.77|20.99|20.83|20.99|20.83|20.92|20.76|3
1770364930000|2026-02-06 08:02:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1770364950000|2026-02-06 08:02:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|7
1770364960000|2026-02-06 08:02:40|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|9
1770364970000|2026-02-06 08:02:50|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|5
1770364980000|2026-02-06 08:03:00|21.02|20.86|21.06|20.9|21.06|20.9|21.01|20.85|8
1770364990000|2026-02-06 08:03:10|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|2
1770365000000|2026-02-06 08:03:20|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|7
1770365010000|2026-02-06 08:03:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1770365030000|2026-02-06 08:03:50|||||||||1
1770365040000|2026-02-06 08:04:00|||||||||2
1770365050000|2026-02-06 08:04:10|20.97|20.81|20.96|20.8|20.97|20.81|20.94|20.78|3
1770365060000|2026-02-06 08:04:20|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|3
1770365070000|2026-02-06 08:04:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|5
1770365090000|2026-02-06 08:04:50|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|0
1770365100000|2026-02-06 08:05:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|4
1770365110000|2026-02-06 08:05:10|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|1
1770365120000|2026-02-06 08:05:20|||||||||2
1770365140000|2026-02-06 08:05:40|20.96|20.8|20.96|20.8|20.96|20.8|20.94|20.78|10
1770365150000|2026-02-06 08:05:50|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|7
1770365160000|2026-02-06 08:06:00|20.97|20.81|20.99|20.83|20.99|20.83|20.96|20.8|0
1770365170000|2026-02-06 08:06:10|21|20.84|21.01|20.85|21.01|20.85|21|20.84|3
1770365180000|2026-02-06 08:06:20|21|20.84|21|20.84|21|20.84|21|20.84|9
1770365190000|2026-02-06 08:06:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770365200000|2026-02-06 08:06:40|21|20.84|21|20.84|21.01|20.85|20.97|20.81|2
1770365210000|2026-02-06 08:06:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1770365220000|2026-02-06 08:07:00|||||||||2
1770365240000|2026-02-06 08:07:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|16
1770365250000|2026-02-06 08:07:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|4
1770365260000|2026-02-06 08:07:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|3
1770365270000|2026-02-06 08:07:50|||||||||2
1770365300000|2026-02-06 08:08:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|10
1770365320000|2026-02-06 08:08:40|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|11
1770365330000|2026-02-06 08:08:50|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|3
1770365340000|2026-02-06 08:09:00|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|4
1770365350000|2026-02-06 08:09:10|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|5
1770365380000|2026-02-06 08:09:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|0
1770365400000|2026-02-06 08:10:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|4
1770365410000|2026-02-06 08:10:10|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|2
1770365420000|2026-02-06 08:10:20|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|10
1770365430000|2026-02-06 08:10:30|||||||||1
1770365460000|2026-02-06 08:11:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|2
1770365470000|2026-02-06 08:11:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1770365480000|2026-02-06 08:11:20|||||||||1
1770365500000|2026-02-06 08:11:40|20.88|20.72|20.88|20.72|20.89|20.73|20.88|20.72|0
1770365510000|2026-02-06 08:11:50|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|5
1770365520000|2026-02-06 08:12:00|20.85|20.69|20.84|20.68|20.87|20.71|20.84|20.68|2
1770365530000|2026-02-06 08:12:10|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|0
1770365540000|2026-02-06 08:12:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1770365560000|2026-02-06 08:12:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1770365570000|2026-02-06 08:12:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|7
1770365580000|2026-02-06 08:13:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|19
1770365590000|2026-02-06 08:13:10|||||||||1
1770365610000|2026-02-06 08:13:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|31
1770365630000|2026-02-06 08:13:50|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|16
1770365640000|2026-02-06 08:14:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1770365650000|2026-02-06 08:14:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1770365660000|2026-02-06 08:14:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1770365680000|2026-02-06 08:14:40|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|6
1770365720000|2026-02-06 08:15:20|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|15
1770365730000|2026-02-06 08:15:30|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|8
1770365740000|2026-02-06 08:15:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|47
1770365760000|2026-02-06 08:16:00|20.78|20.62|20.78|20.62|20.8|20.64|20.77|20.61|11
1770365770000|2026-02-06 08:16:10|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|2
1770365780000|2026-02-06 08:16:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770365790000|2026-02-06 08:16:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|41
1770365800000|2026-02-06 08:16:40|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|4
1770365810000|2026-02-06 08:16:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770365820000|2026-02-06 08:17:00|20.89|20.73|20.85|20.69|20.89|20.73|20.84|20.68|1
1770365830000|2026-02-06 08:17:10|20.87|20.71|20.87|20.71|20.89|20.73|20.85|20.69|3
1770365840000|2026-02-06 08:17:20|20.86|20.7|20.89|20.73|20.89|20.73|20.85|20.69|1
1770365850000|2026-02-06 08:17:30|20.88|20.72|20.89|20.73|20.89|20.73|20.84|20.68|4
1770365860000|2026-02-06 08:17:40|||||||||2
1770365880000|2026-02-06 08:18:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|2
1770365900000|2026-02-06 08:18:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1770365910000|2026-02-06 08:18:30|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|1
1770365960000|2026-02-06 08:19:20|||||||||3
1770366000000|2026-02-06 08:20:00|||||||||1
1770366030000|2026-02-06 08:20:30|||||||||1
1770366050000|2026-02-06 08:20:50|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|2
1770366060000|2026-02-06 08:21:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|7
1770366070000|2026-02-06 08:21:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1770366080000|2026-02-06 08:21:20|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|9
1770366090000|2026-02-06 08:21:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1770366150000|2026-02-06 08:22:30|||||||||1
1770366160000|2026-02-06 08:22:40|||||||||2
1770366180000|2026-02-06 08:23:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|8
1770366190000|2026-02-06 08:23:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|1
1770366200000|2026-02-06 08:23:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1770366210000|2026-02-06 08:23:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770366220000|2026-02-06 08:23:40|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|1
1770366230000|2026-02-06 08:23:50|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|0
1770366240000|2026-02-06 08:24:00|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|0
1770366270000|2026-02-06 08:24:30|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|0
1770366280000|2026-02-06 08:24:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770366300000|2026-02-06 08:25:00|20.8|20.64|20.82|20.66|20.82|20.66|20.79|20.63|0
1770366310000|2026-02-06 08:25:10|20.8|20.64|20.82|20.66|20.82|20.66|20.79|20.63|1
1770366320000|2026-02-06 08:25:20|20.8|20.64|20.79|20.63|20.8|20.64|20.78|20.62|35
1770366330000|2026-02-06 08:25:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770366370000|2026-02-06 08:26:10|||||||||2
1770366400000|2026-02-06 08:26:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1770366410000|2026-02-06 08:26:50|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|0
1770366420000|2026-02-06 08:27:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|2
1770366440000|2026-02-06 08:27:20|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|1
1770366450000|2026-02-06 08:27:30|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|2
1770366520000|2026-02-06 08:28:40|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|1
1770366600000|2026-02-06 08:30:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|8
1770366610000|2026-02-06 08:30:10|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|0
1770366620000|2026-02-06 08:30:20|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|6
1770366630000|2026-02-06 08:30:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1770366640000|2026-02-06 08:30:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|3
1770366660000|2026-02-06 08:31:00|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|3
1770366690000|2026-02-06 08:31:30|20.87|20.71|20.89|20.73|20.89|20.73|20.86|20.7|0
1770366730000|2026-02-06 08:32:10|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|1
1770366740000|2026-02-06 08:32:20|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|0
1770366750000|2026-02-06 08:32:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1770366760000|2026-02-06 08:32:40|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1770366770000|2026-02-06 08:32:50|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|2
1770366780000|2026-02-06 08:33:00|20.85|20.69|20.85|20.69|20.86|20.7|20.84|20.68|0
1770366790000|2026-02-06 08:33:10|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|0
1770366810000|2026-02-06 08:33:30|||||||||2
1770366870000|2026-02-06 08:34:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770366880000|2026-02-06 08:34:40|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|0
1770366900000|2026-02-06 08:35:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|9
1770366950000|2026-02-06 08:35:50|||||||||2
1770367020000|2026-02-06 08:37:00|||||||||1
1770367080000|2026-02-06 08:38:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1770367090000|2026-02-06 08:38:10|20.9|20.74|20.9|20.74|20.91|20.75|20.89|20.73|0
1770367100000|2026-02-06 08:38:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1770367150000|2026-02-06 08:39:10|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|1
1770367160000|2026-02-06 08:39:20|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|1
1770367170000|2026-02-06 08:39:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770367180000|2026-02-06 08:39:40|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1770367190000|2026-02-06 08:39:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1770367200000|2026-02-06 08:40:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1770367210000|2026-02-06 08:40:10|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|2
1770367230000|2026-02-06 08:40:30|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|6
1770367240000|2026-02-06 08:40:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|3
1770367270000|2026-02-06 08:41:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|0
1770367280000|2026-02-06 08:41:20|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|0
1770367310000|2026-02-06 08:41:50|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|3
1770367340000|2026-02-06 08:42:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1770367360000|2026-02-06 08:42:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|0
1770367380000|2026-02-06 08:43:00|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|2
1770367390000|2026-02-06 08:43:10|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|0
1770367400000|2026-02-06 08:43:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1770367430000|2026-02-06 08:43:50|||||||||7
1770367440000|2026-02-06 08:44:00|20.92|20.76|20.87|20.71|20.92|20.76|20.86|20.7|35
1770367450000|2026-02-06 08:44:10|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|2
1770367460000|2026-02-06 08:44:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|7
1770367470000|2026-02-06 08:44:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1770367500000|2026-02-06 08:45:00|20.92|20.76|20.94|20.78|20.96|20.8|20.92|20.76|0
1770367510000|2026-02-06 08:45:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770367520000|2026-02-06 08:45:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770367540000|2026-02-06 08:45:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1770367560000|2026-02-06 08:46:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770367610000|2026-02-06 08:46:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|34
1770367620000|2026-02-06 08:47:00|||||||||1
1770367640000|2026-02-06 08:47:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1770367650000|2026-02-06 08:47:30|||||||||1
1770367670000|2026-02-06 08:47:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1770367680000|2026-02-06 08:48:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|2
1770367700000|2026-02-06 08:48:20|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1770367710000|2026-02-06 08:48:30|||||||||9
1770367720000|2026-02-06 08:48:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|16
1770367760000|2026-02-06 08:49:20|||||||||5
1770367810000|2026-02-06 08:50:10|20.89|20.73|20.86|20.7|20.9|20.74|20.86|20.7|3
1770367830000|2026-02-06 08:50:30|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|0
1770367840000|2026-02-06 08:50:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1770367850000|2026-02-06 08:50:50|||||||||1
1770367880000|2026-02-06 08:51:20|||||||||1
1770367920000|2026-02-06 08:52:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|6
1770367930000|2026-02-06 08:52:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|20
1770367940000|2026-02-06 08:52:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1770367950000|2026-02-06 08:52:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1770367960000|2026-02-06 08:52:40|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|2
1770368010000|2026-02-06 08:53:30|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|24
1770368020000|2026-02-06 08:53:40|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|2
1770368040000|2026-02-06 08:54:00|20.73|20.57|20.73|20.57|20.74|20.58|20.72|20.56|12
1770368050000|2026-02-06 08:54:10|20.72|20.56|20.73|20.57|20.74|20.58|20.72|20.56|3
1770368060000|2026-02-06 08:54:20|20.74|20.58|20.74|20.58|20.74|20.58|20.72|20.56|2
1770368070000|2026-02-06 08:54:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1770368080000|2026-02-06 08:54:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770368090000|2026-02-06 08:54:50|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1770368100000|2026-02-06 08:55:00|||||||||4
1770368110000|2026-02-06 08:55:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|13
1770368150000|2026-02-06 08:55:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|4
1770368160000|2026-02-06 08:56:00|20.79|20.63|20.78|20.62|20.79|20.63|20.77|20.61|4
1770368170000|2026-02-06 08:56:10|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|3
1770368180000|2026-02-06 08:56:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1770368190000|2026-02-06 08:56:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|4
1770368200000|2026-02-06 08:56:40|||||||||12
1770368260000|2026-02-06 08:57:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|9
1770368270000|2026-02-06 08:57:50|||||||||49
1770368300000|2026-02-06 08:58:20|20.75|20.59|20.74|20.58|20.76|20.6|20.74|20.58|4
1770368310000|2026-02-06 08:58:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1770368320000|2026-02-06 08:58:40|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|4
1770368330000|2026-02-06 08:58:50|20.75|20.59|20.76|20.6|20.76|20.6|20.74|20.58|1
1770368340000|2026-02-06 08:59:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|4
1770368350000|2026-02-06 08:59:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770368360000|2026-02-06 08:59:20|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|39
1770368370000|2026-02-06 08:59:30|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|1
1770368400000|2026-02-06 09:00:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|4
1770368410000|2026-02-06 09:00:10|20.77|20.61|20.79|20.63|20.79|20.63|20.76|20.6|0
1770368420000|2026-02-06 09:00:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|2
1770368440000|2026-02-06 09:00:40|||||||||2
1770368460000|2026-02-06 09:01:00|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|8
1770368470000|2026-02-06 09:01:10|||||||||2
1770368480000|2026-02-06 09:01:20|20.8|20.64|20.8|20.64|20.81|20.65|20.79|20.63|6
1770368490000|2026-02-06 09:01:30|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1770368500000|2026-02-06 09:01:40|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|2
1770368540000|2026-02-06 09:02:20|20.8|20.64|20.81|20.65|20.81|20.65|20.79|20.63|3
1770368550000|2026-02-06 09:02:30|||||||||1
1770368570000|2026-02-06 09:02:50|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1770368580000|2026-02-06 09:03:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1770368590000|2026-02-06 09:03:10|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|0
1770368600000|2026-02-06 09:03:20|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|1
1770368620000|2026-02-06 09:03:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1770368630000|2026-02-06 09:03:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|0
1770368650000|2026-02-06 09:04:10|20.85|20.69|20.86|20.7|20.86|20.7|20.81|20.65|5
1770368660000|2026-02-06 09:04:20|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1770368670000|2026-02-06 09:04:30|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|1
1770368690000|2026-02-06 09:04:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1770368700000|2026-02-06 09:05:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1770368720000|2026-02-06 09:05:20|||||||||1
1770368760000|2026-02-06 09:06:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|1
1770368780000|2026-02-06 09:06:20|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1770368790000|2026-02-06 09:06:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|8
1770368800000|2026-02-06 09:06:40|||||||||1
1770368820000|2026-02-06 09:07:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|8
1770368830000|2026-02-06 09:07:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1770368880000|2026-02-06 09:08:00|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|8
1770368890000|2026-02-06 09:08:10|||||||||1
1770368940000|2026-02-06 09:09:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1770368960000|2026-02-06 09:09:20|||||||||1
1770368970000|2026-02-06 09:09:30|||||||||7
1770368980000|2026-02-06 09:09:40|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|1
1770369000000|2026-02-06 09:10:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1770369010000|2026-02-06 09:10:10|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1770369040000|2026-02-06 09:10:40|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1770369050000|2026-02-06 09:10:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|19
1770369060000|2026-02-06 09:11:00|||||||||3
1770369080000|2026-02-06 09:11:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|15
1770369090000|2026-02-06 09:11:30|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|6
1770369120000|2026-02-06 09:12:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1770369140000|2026-02-06 09:12:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|38
1770369160000|2026-02-06 09:12:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|97
1770369180000|2026-02-06 09:13:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|16
1770369190000|2026-02-06 09:13:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|13
1770369210000|2026-02-06 09:13:30|||||||||1
1770369220000|2026-02-06 09:13:40|||||||||5
1770369250000|2026-02-06 09:14:10|||||||||1
1770369270000|2026-02-06 09:14:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|21
1770369280000|2026-02-06 09:14:40|||||||||1
1770369330000|2026-02-06 09:15:30|||||||||2
1770369340000|2026-02-06 09:15:40|||||||||1
1770369350000|2026-02-06 09:15:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|16
1770369360000|2026-02-06 09:16:00|20.59|20.43|20.6|20.44|20.6|20.44|20.58|20.42|2
1770369510000|2026-02-06 09:18:30|||||||||6
1770369520000|2026-02-06 09:18:40|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|26
1770369530000|2026-02-06 09:18:50|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|4
1770369540000|2026-02-06 09:19:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|20
1770369550000|2026-02-06 09:19:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|39
1770369570000|2026-02-06 09:19:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|43
1770369590000|2026-02-06 09:19:50|20.67|20.51|20.67|20.51|20.67|20.51|20.65|20.49|4
1770369600000|2026-02-06 09:20:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|6
1770369620000|2026-02-06 09:20:20|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|3
1770369630000|2026-02-06 09:20:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770369650000|2026-02-06 09:20:50|||||||||13
1770369660000|2026-02-06 09:21:00|20.59|20.43|20.58|20.42|20.6|20.44|20.56|20.4|9
1770369670000|2026-02-06 09:21:10|20.56|20.4|20.62|20.46|20.62|20.46|20.55|20.39|11
1770369680000|2026-02-06 09:21:20|20.65|20.49|20.69|20.53|20.72|20.56|20.65|20.49|18
1770369690000|2026-02-06 09:21:30|20.72|20.56|20.74|20.58|20.74|20.58|20.7|20.54|15
1770369700000|2026-02-06 09:21:40|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|25
1770369710000|2026-02-06 09:21:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770369730000|2026-02-06 09:22:10|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|40
1770369750000|2026-02-06 09:22:30|||||||||6
1770369760000|2026-02-06 09:22:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1770369770000|2026-02-06 09:22:50|20.62|20.46|20.66|20.5|20.67|20.51|20.62|20.46|0
1770369780000|2026-02-06 09:23:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770369800000|2026-02-06 09:23:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|4
1770369810000|2026-02-06 09:23:30|20.66|20.5|20.63|20.47|20.67|20.51|20.63|20.47|0
1770369820000|2026-02-06 09:23:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|2
1770369830000|2026-02-06 09:23:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|1
1770369850000|2026-02-06 09:24:10|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|2
1770369860000|2026-02-06 09:24:20|||||||||3
1770369870000|2026-02-06 09:24:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1770369880000|2026-02-06 09:24:40|||||||||1
1770369910000|2026-02-06 09:25:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1770369920000|2026-02-06 09:25:20|20.65|20.49|20.65|20.49|20.65|20.49|20.62|20.46|0
1770369930000|2026-02-06 09:25:30|||||||||1
1770369940000|2026-02-06 09:25:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770369960000|2026-02-06 09:26:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|16
1770369990000|2026-02-06 09:26:30|||||||||1
1770370050000|2026-02-06 09:27:30|||||||||46
1770370070000|2026-02-06 09:27:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1770370090000|2026-02-06 09:28:10|||||||||2
1770370100000|2026-02-06 09:28:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|8
1770370110000|2026-02-06 09:28:30|||||||||3
1770370120000|2026-02-06 09:28:40|||||||||3
1770370130000|2026-02-06 09:28:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|61
1770370140000|2026-02-06 09:29:00|||||||||3
1770370150000|2026-02-06 09:29:10|||||||||5
1770370160000|2026-02-06 09:29:20|||||||||3
1770370170000|2026-02-06 09:29:30|||||||||4
1770370180000|2026-02-06 09:29:40|||||||||1
1770370220000|2026-02-06 09:30:20|||||||||4
1770370230000|2026-02-06 09:30:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|21
1770370240000|2026-02-06 09:30:40|||||||||4
1770370250000|2026-02-06 09:30:50|||||||||1
1770370260000|2026-02-06 09:31:00|||||||||3
1770370270000|2026-02-06 09:31:10|||||||||11
1770370280000|2026-02-06 09:31:20|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|14
1770370290000|2026-02-06 09:31:30|||||||||8
1770370300000|2026-02-06 09:31:40|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|21
1770370310000|2026-02-06 09:31:50|||||||||3
1770370320000|2026-02-06 09:32:00|||||||||2
1770370340000|2026-02-06 09:32:20|||||||||1
1770370350000|2026-02-06 09:32:30|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|49
1770370360000|2026-02-06 09:32:40|||||||||10
1770370400000|2026-02-06 09:33:20|||||||||9
1770370410000|2026-02-06 09:33:30|||||||||16
1770370420000|2026-02-06 09:33:40|||||||||2
1770370430000|2026-02-06 09:33:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|25
1770370450000|2026-02-06 09:34:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|20
1770370460000|2026-02-06 09:34:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|3
1770370470000|2026-02-06 09:34:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|7
1770370480000|2026-02-06 09:34:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|5
1770370490000|2026-02-06 09:34:50|20.4|20.24|20.4|20.24|20.41|20.25|20.39|20.23|2
1770370500000|2026-02-06 09:35:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1770370510000|2026-02-06 09:35:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|43
1770370520000|2026-02-06 09:35:20|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|11
1770370530000|2026-02-06 09:35:30|||||||||4
1770370540000|2026-02-06 09:35:40|||||||||1
1770370550000|2026-02-06 09:35:50|||||||||1
1770370560000|2026-02-06 09:36:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|4
1770370600000|2026-02-06 09:36:40|||||||||3
1770370610000|2026-02-06 09:36:50|||||||||1
1770370630000|2026-02-06 09:37:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1770370650000|2026-02-06 09:37:30|||||||||1
1770370670000|2026-02-06 09:37:50|||||||||1
1770370730000|2026-02-06 09:38:50|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|6
1770370750000|2026-02-06 09:39:10|20.38|20.22|20.38|20.22|20.41|20.25|20.38|20.22|9
1770370760000|2026-02-06 09:39:20|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|1
1770370770000|2026-02-06 09:39:30|20.4|20.24|20.37|20.21|20.4|20.24|20.36|20.2|1
1770370780000|2026-02-06 09:39:40|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|0
1770370810000|2026-02-06 09:40:10|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|1
1770370820000|2026-02-06 09:40:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1770370830000|2026-02-06 09:40:30|20.4|20.24|20.38|20.22|20.4|20.24|20.36|20.2|4
1770370860000|2026-02-06 09:41:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770370870000|2026-02-06 09:41:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|4
1770370890000|2026-02-06 09:41:30|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|6
1770370910000|2026-02-06 09:41:50|||||||||1
1770370930000|2026-02-06 09:42:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|17
1770370940000|2026-02-06 09:42:20|||||||||26
1770370950000|2026-02-06 09:42:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|13
1770370970000|2026-02-06 09:42:50|||||||||2
1770370980000|2026-02-06 09:43:00|||||||||5
1770371010000|2026-02-06 09:43:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1770371020000|2026-02-06 09:43:40|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|1
1770371030000|2026-02-06 09:43:50|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|1
1770371050000|2026-02-06 09:44:10|||||||||1
1770371060000|2026-02-06 09:44:20|||||||||2
1770371100000|2026-02-06 09:45:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|3
1770371110000|2026-02-06 09:45:10|||||||||1
1770371180000|2026-02-06 09:46:20|||||||||1
1770371190000|2026-02-06 09:46:30|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|11
1770371210000|2026-02-06 09:46:50|||||||||2
1770371230000|2026-02-06 09:47:10|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|0
1770371240000|2026-02-06 09:47:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1770371250000|2026-02-06 09:47:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1770371260000|2026-02-06 09:47:40|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|7
1770371270000|2026-02-06 09:47:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1770371290000|2026-02-06 09:48:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1770371330000|2026-02-06 09:48:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1770371340000|2026-02-06 09:49:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|7
1770371350000|2026-02-06 09:49:10|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|8
1770371360000|2026-02-06 09:49:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|14
1770371390000|2026-02-06 09:49:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1770371400000|2026-02-06 09:50:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|33
1770371430000|2026-02-06 09:50:30|||||||||6
1770371450000|2026-02-06 09:50:50|||||||||1
1770371480000|2026-02-06 09:51:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|14
1770371510000|2026-02-06 09:51:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1770371530000|2026-02-06 09:52:10|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|2
1770371540000|2026-02-06 09:52:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1770371570000|2026-02-06 09:52:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|2
1770371590000|2026-02-06 09:53:10|||||||||3
1770371620000|2026-02-06 09:53:40|||||||||1
1770371670000|2026-02-06 09:54:30|||||||||1
1770371720000|2026-02-06 09:55:20|||||||||15
1770371740000|2026-02-06 09:55:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|12
1770371760000|2026-02-06 09:56:00|||||||||1
1770371770000|2026-02-06 09:56:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1770371780000|2026-02-06 09:56:20|||||||||1
1770371790000|2026-02-06 09:56:30|||||||||3
1770371810000|2026-02-06 09:56:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1770371850000|2026-02-06 09:57:30|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|2
1770371860000|2026-02-06 09:57:40|||||||||4
1770371870000|2026-02-06 09:57:50|||||||||1
1770371890000|2026-02-06 09:58:10|||||||||1
1770371920000|2026-02-06 09:58:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|20
1770371950000|2026-02-06 09:59:10|||||||||1
1770371960000|2026-02-06 09:59:20|||||||||2
1770371990000|2026-02-06 09:59:50|||||||||1
1770372000000|2026-02-06 10:00:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|3
1770372020000|2026-02-06 10:00:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1770372030000|2026-02-06 10:00:30|||||||||2
1770372040000|2026-02-06 10:00:40|||||||||1
1770372050000|2026-02-06 10:00:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1770372060000|2026-02-06 10:01:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|7
1770372080000|2026-02-06 10:01:20|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|6
1770372090000|2026-02-06 10:01:30|20.45|20.29|20.44|20.28|20.45|20.29|20.43|20.27|16
1770372100000|2026-02-06 10:01:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|1
1770372130000|2026-02-06 10:02:10|||||||||1
1770372140000|2026-02-06 10:02:20|||||||||1
1770372150000|2026-02-06 10:02:30|20.41|20.25|20.41|20.25|20.43|20.27|20.4|20.24|3
1770372160000|2026-02-06 10:02:40|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|0
1770372180000|2026-02-06 10:03:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1770372190000|2026-02-06 10:03:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1770372200000|2026-02-06 10:03:20|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1770372210000|2026-02-06 10:03:30|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|0
1770372280000|2026-02-06 10:04:40|||||||||2
1770372290000|2026-02-06 10:04:50|||||||||34
1770372300000|2026-02-06 10:05:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770372340000|2026-02-06 10:05:40|||||||||1
1770372370000|2026-02-06 10:06:10|||||||||2
1770372390000|2026-02-06 10:06:30|||||||||6
1770372400000|2026-02-06 10:06:40|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|26
1770372410000|2026-02-06 10:06:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770372420000|2026-02-06 10:07:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770372450000|2026-02-06 10:07:30|||||||||5
1770372480000|2026-02-06 10:08:00|||||||||2
1770372520000|2026-02-06 10:08:40|||||||||2
1770372580000|2026-02-06 10:09:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1770372590000|2026-02-06 10:09:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|56
1770372660000|2026-02-06 10:11:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|20
1770372670000|2026-02-06 10:11:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1770372680000|2026-02-06 10:11:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770372690000|2026-02-06 10:11:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1770372710000|2026-02-06 10:11:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1770372720000|2026-02-06 10:12:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1770372730000|2026-02-06 10:12:10|||||||||2
1770372740000|2026-02-06 10:12:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1770372750000|2026-02-06 10:12:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1770372760000|2026-02-06 10:12:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|19
1770372770000|2026-02-06 10:12:50|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|0
1770372790000|2026-02-06 10:13:10|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|0
1770372800000|2026-02-06 10:13:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|0
1770372810000|2026-02-06 10:13:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1770372820000|2026-02-06 10:13:40|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|1
1770372840000|2026-02-06 10:14:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|2
1770372900000|2026-02-06 10:15:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|4
1770372910000|2026-02-06 10:15:10|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|0
1770372920000|2026-02-06 10:15:20|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|0
1770372940000|2026-02-06 10:15:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1770372950000|2026-02-06 10:15:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1770372980000|2026-02-06 10:16:20|||||||||1
1770372990000|2026-02-06 10:16:30|||||||||2
1770373040000|2026-02-06 10:17:20|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|2
1770373050000|2026-02-06 10:17:30|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|1
1770373070000|2026-02-06 10:17:50|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|0
1770373080000|2026-02-06 10:18:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|7
1770373090000|2026-02-06 10:18:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770373100000|2026-02-06 10:18:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|0
1770373130000|2026-02-06 10:18:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1770373150000|2026-02-06 10:19:10|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|0
1770373160000|2026-02-06 10:19:20|20.44|20.28|20.41|20.25|20.44|20.28|20.4|20.24|2
1770373170000|2026-02-06 10:19:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|0
1770373180000|2026-02-06 10:19:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1770373190000|2026-02-06 10:19:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770373210000|2026-02-06 10:20:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|6
1770373220000|2026-02-06 10:20:20|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|8
1770373230000|2026-02-06 10:20:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770373240000|2026-02-06 10:20:40|||||||||6
1770373250000|2026-02-06 10:20:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1770373260000|2026-02-06 10:21:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770373280000|2026-02-06 10:21:20|20.4|20.24|20.39|20.23|20.4|20.24|20.38|20.22|2
1770373290000|2026-02-06 10:21:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1770373300000|2026-02-06 10:21:40|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|2
1770373310000|2026-02-06 10:21:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1770373320000|2026-02-06 10:22:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1770373330000|2026-02-06 10:22:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|1
1770373340000|2026-02-06 10:22:20|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1770373350000|2026-02-06 10:22:30|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|7
1770373360000|2026-02-06 10:22:40|||||||||20
1770373370000|2026-02-06 10:22:50|||||||||1
1770373380000|2026-02-06 10:23:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1770373400000|2026-02-06 10:23:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1770373410000|2026-02-06 10:23:30|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|0
1770373420000|2026-02-06 10:23:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|4
1770373430000|2026-02-06 10:23:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1770373440000|2026-02-06 10:24:00|20.41|20.25|20.42|20.26|20.42|20.26|20.4|20.24|1
1770373490000|2026-02-06 10:24:50|||||||||3
1770373520000|2026-02-06 10:25:20|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|0
1770373540000|2026-02-06 10:25:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1770373560000|2026-02-06 10:26:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1770373580000|2026-02-06 10:26:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1770373600000|2026-02-06 10:26:40|||||||||1
1770373610000|2026-02-06 10:26:50|20.45|20.29|20.46|20.3|20.47|20.31|20.45|20.29|6
1770373620000|2026-02-06 10:27:00|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|5
1770373630000|2026-02-06 10:27:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1770373640000|2026-02-06 10:27:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1770373650000|2026-02-06 10:27:30|||||||||1
1770373660000|2026-02-06 10:27:40|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|1
1770373670000|2026-02-06 10:27:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1770373680000|2026-02-06 10:28:00|20.42|20.26|20.43|20.27|20.45|20.29|20.42|20.26|3
1770373690000|2026-02-06 10:28:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|0
1770373700000|2026-02-06 10:28:20|||||||||1
1770373710000|2026-02-06 10:28:30|||||||||7
1770373770000|2026-02-06 10:29:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1770373780000|2026-02-06 10:29:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|2
1770373790000|2026-02-06 10:29:50|20.45|20.29|20.46|20.3|20.47|20.31|20.45|20.29|17
1770373800000|2026-02-06 10:30:00|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|4
1770373860000|2026-02-06 10:31:00|||||||||1
1770373910000|2026-02-06 10:31:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|7
1770373920000|2026-02-06 10:32:00|||||||||2
1770373940000|2026-02-06 10:32:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|42
1770373960000|2026-02-06 10:32:40|||||||||1
1770373970000|2026-02-06 10:32:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1770373980000|2026-02-06 10:33:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1770373990000|2026-02-06 10:33:10|||||||||1
1770374000000|2026-02-06 10:33:20|||||||||13
1770374010000|2026-02-06 10:33:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|31
1770374030000|2026-02-06 10:33:50|||||||||1
1770374050000|2026-02-06 10:34:10|||||||||1
1770374060000|2026-02-06 10:34:20|||||||||2
1770374080000|2026-02-06 10:34:40|||||||||1
1770374090000|2026-02-06 10:34:50|||||||||2
1770374120000|2026-02-06 10:35:20|||||||||1
1770374150000|2026-02-06 10:35:50|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|27
1770374180000|2026-02-06 10:36:20|||||||||5
1770374220000|2026-02-06 10:37:00|||||||||3
1770374230000|2026-02-06 10:37:10|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|4
1770374240000|2026-02-06 10:37:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|31
1770374250000|2026-02-06 10:37:30|||||||||1
1770374270000|2026-02-06 10:37:50|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|0
1770374280000|2026-02-06 10:38:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1770374300000|2026-02-06 10:38:20|||||||||1
1770374340000|2026-02-06 10:39:00|||||||||1
1770374350000|2026-02-06 10:39:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1770374360000|2026-02-06 10:39:20|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1770374370000|2026-02-06 10:39:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1770374380000|2026-02-06 10:39:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1770374410000|2026-02-06 10:40:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1770374450000|2026-02-06 10:40:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1770374470000|2026-02-06 10:41:10|||||||||1
1770374520000|2026-02-06 10:42:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1770374540000|2026-02-06 10:42:20|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|1
1770374550000|2026-02-06 10:42:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1770374560000|2026-02-06 10:42:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|2
1770374580000|2026-02-06 10:43:00|||||||||3
1770374590000|2026-02-06 10:43:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|27
1770374640000|2026-02-06 10:44:00|||||||||1
1770374660000|2026-02-06 10:44:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1770374730000|2026-02-06 10:45:30|||||||||2
1770374880000|2026-02-06 10:48:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1770374900000|2026-02-06 10:48:20|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|1
1770374910000|2026-02-06 10:48:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1770374920000|2026-02-06 10:48:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770375020000|2026-02-06 10:50:20|||||||||1
1770375030000|2026-02-06 10:50:30|||||||||5
1770375080000|2026-02-06 10:51:20|||||||||2
1770375090000|2026-02-06 10:51:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1770375100000|2026-02-06 10:51:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|9
1770375110000|2026-02-06 10:51:50|||||||||1
1770375130000|2026-02-06 10:52:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1770375150000|2026-02-06 10:52:30|||||||||35
1770375170000|2026-02-06 10:52:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1770375180000|2026-02-06 10:53:00|||||||||8
1770375190000|2026-02-06 10:53:10|||||||||3
1770375200000|2026-02-06 10:53:20|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|113
1770375210000|2026-02-06 10:53:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|20
1770375270000|2026-02-06 10:54:30|||||||||3
1770375310000|2026-02-06 10:55:10|||||||||2
1770375320000|2026-02-06 10:55:20|||||||||3
1770375330000|2026-02-06 10:55:30|||||||||2
1770375340000|2026-02-06 10:55:40|||||||||2
1770375350000|2026-02-06 10:55:50|||||||||2
1770375360000|2026-02-06 10:56:00|||||||||1
1770375420000|2026-02-06 10:57:00|||||||||4
1770375470000|2026-02-06 10:57:50|||||||||7
1770375480000|2026-02-06 10:58:00|||||||||1
1770375490000|2026-02-06 10:58:10|||||||||1
1770375500000|2026-02-06 10:58:20|||||||||1
1770375530000|2026-02-06 10:58:50|||||||||2
1770375540000|2026-02-06 10:59:00|||||||||1
1770375600000|2026-02-06 11:00:00|||||||||1
1770375620000|2026-02-06 11:00:20|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|96
1770375630000|2026-02-06 11:00:30|||||||||1
1770375640000|2026-02-06 11:00:40|||||||||5
1770375650000|2026-02-06 11:00:50|||||||||67
1770375660000|2026-02-06 11:01:00|||||||||10
1770375670000|2026-02-06 11:01:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|23
1770375680000|2026-02-06 11:01:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|21
1770375690000|2026-02-06 11:01:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1770375700000|2026-02-06 11:01:40|||||||||30
1770375710000|2026-02-06 11:01:50|||||||||1
1770375720000|2026-02-06 11:02:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|0
1770375730000|2026-02-06 11:02:10|||||||||3
1770375750000|2026-02-06 11:02:30|||||||||2
1770375760000|2026-02-06 11:02:40|||||||||2
1770375780000|2026-02-06 11:03:00|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|37
1770375790000|2026-02-06 11:03:10|||||||||2
1770375800000|2026-02-06 11:03:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|5
1770375810000|2026-02-06 11:03:30|||||||||2
1770375830000|2026-02-06 11:03:50|||||||||2
1770375840000|2026-02-06 11:04:00|||||||||2
1770375850000|2026-02-06 11:04:10|||||||||3
1770375860000|2026-02-06 11:04:20|||||||||2
1770375870000|2026-02-06 11:04:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|25
1770375880000|2026-02-06 11:04:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1770375890000|2026-02-06 11:04:50|||||||||5
1770375910000|2026-02-06 11:05:10|||||||||6
1770375920000|2026-02-06 11:05:20|||||||||4
1770375930000|2026-02-06 11:05:30|||||||||6
1770375940000|2026-02-06 11:05:40|||||||||2
1770375950000|2026-02-06 11:05:50|||||||||9
1770375960000|2026-02-06 11:06:00|||||||||26
1770375990000|2026-02-06 11:06:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|24
1770376000000|2026-02-06 11:06:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1770376010000|2026-02-06 11:06:50|||||||||2
1770376020000|2026-02-06 11:07:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|26
1770376040000|2026-02-06 11:07:20|||||||||3
1770376060000|2026-02-06 11:07:40|||||||||3
1770376080000|2026-02-06 11:08:00|||||||||1
1770376100000|2026-02-06 11:08:20|||||||||3
1770376120000|2026-02-06 11:08:40|||||||||2
1770376130000|2026-02-06 11:08:50|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|23
1770376150000|2026-02-06 11:09:10|||||||||1
1770376160000|2026-02-06 11:09:20|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|11
1770376170000|2026-02-06 11:09:30|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|9
1770376180000|2026-02-06 11:09:40|||||||||3
1770376190000|2026-02-06 11:09:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770376200000|2026-02-06 11:10:00|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|0
1770376230000|2026-02-06 11:10:30|||||||||12
1770376240000|2026-02-06 11:10:40|||||||||2
1770376250000|2026-02-06 11:10:50|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|83
1770376260000|2026-02-06 11:11:00|||||||||4
1770376270000|2026-02-06 11:11:10|||||||||2
1770376280000|2026-02-06 11:11:20|||||||||1
1770376310000|2026-02-06 11:11:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1770376320000|2026-02-06 11:12:00|||||||||1
1770376350000|2026-02-06 11:12:30|||||||||2
1770376410000|2026-02-06 11:13:30|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|0
1770376420000|2026-02-06 11:13:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|19
1770376450000|2026-02-06 11:14:10|||||||||1
1770376480000|2026-02-06 11:14:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|16
1770376520000|2026-02-06 11:15:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|9
1770376540000|2026-02-06 11:15:40|||||||||1
1770376560000|2026-02-06 11:16:00|||||||||25
1770376610000|2026-02-06 11:16:50|||||||||1
1770376620000|2026-02-06 11:17:00|||||||||39
1770376690000|2026-02-06 11:18:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|56
1770376700000|2026-02-06 11:18:20|||||||||1
1770376710000|2026-02-06 11:18:30|||||||||2
1770376740000|2026-02-06 11:19:00|||||||||5
1770376760000|2026-02-06 11:19:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1770376770000|2026-02-06 11:19:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770376780000|2026-02-06 11:19:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1770376800000|2026-02-06 11:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770376890000|2026-02-06 11:21:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|71
1770376900000|2026-02-06 11:21:40|||||||||1
1770376910000|2026-02-06 11:21:50|||||||||1
1770376930000|2026-02-06 11:22:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|38
1770376940000|2026-02-06 11:22:20|||||||||14
1770376960000|2026-02-06 11:22:40|||||||||2
1770377030000|2026-02-06 11:23:50|||||||||5
1770377040000|2026-02-06 11:24:00|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|1
1770377060000|2026-02-06 11:24:20|||||||||2
1770377070000|2026-02-06 11:24:30|||||||||1
1770377080000|2026-02-06 11:24:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1770377150000|2026-02-06 11:25:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770377160000|2026-02-06 11:26:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|106
1770377170000|2026-02-06 11:26:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|3
1770377210000|2026-02-06 11:26:50|||||||||28
1770377240000|2026-02-06 11:27:20|||||||||2
1770377260000|2026-02-06 11:27:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770377270000|2026-02-06 11:27:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770377280000|2026-02-06 11:28:00|||||||||3
1770377310000|2026-02-06 11:28:30|||||||||27
1770377340000|2026-02-06 11:29:00|||||||||1
1770377350000|2026-02-06 11:29:10|||||||||1
1770377380000|2026-02-06 11:29:40|||||||||4
1770377400000|2026-02-06 11:30:00|||||||||6
1770377410000|2026-02-06 11:30:10|||||||||7
1770377430000|2026-02-06 11:30:30|||||||||42
1770377450000|2026-02-06 11:30:50|||||||||1
1770377460000|2026-02-06 11:31:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1770377470000|2026-02-06 11:31:10|||||||||1
1770377480000|2026-02-06 11:31:20|||||||||4
1770377490000|2026-02-06 11:31:30|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|5
1770377520000|2026-02-06 11:32:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|5
1770377530000|2026-02-06 11:32:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1770377540000|2026-02-06 11:32:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770377550000|2026-02-06 11:32:30|||||||||2
1770377560000|2026-02-06 11:32:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1770377580000|2026-02-06 11:33:00|||||||||1
1770377660000|2026-02-06 11:34:20|||||||||5
1770377670000|2026-02-06 11:34:30|||||||||1
1770377680000|2026-02-06 11:34:40|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|3
1770377720000|2026-02-06 11:35:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1770377800000|2026-02-06 11:36:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|41
1770377820000|2026-02-06 11:37:00|||||||||1
1770377830000|2026-02-06 11:37:10|||||||||2
1770377840000|2026-02-06 11:37:20|||||||||2
1770377890000|2026-02-06 11:38:10|||||||||1
1770377900000|2026-02-06 11:38:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1770377920000|2026-02-06 11:38:40|||||||||2
1770377930000|2026-02-06 11:38:50|||||||||1
1770377940000|2026-02-06 11:39:00|||||||||39
1770377960000|2026-02-06 11:39:20|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1770377970000|2026-02-06 11:39:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1770377980000|2026-02-06 11:39:40|||||||||1
1770378010000|2026-02-06 11:40:10|||||||||2
1770378030000|2026-02-06 11:40:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1770378050000|2026-02-06 11:40:50|||||||||29
1770378060000|2026-02-06 11:41:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1770378100000|2026-02-06 11:41:40|||||||||2
1770378130000|2026-02-06 11:42:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1770378150000|2026-02-06 11:42:30|||||||||8
1770378160000|2026-02-06 11:42:40|||||||||2
1770378200000|2026-02-06 11:43:20|||||||||1
1770378250000|2026-02-06 11:44:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|9
1770378260000|2026-02-06 11:44:20|||||||||1
1770378290000|2026-02-06 11:44:50|||||||||8
1770378300000|2026-02-06 11:45:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|11
1770378340000|2026-02-06 11:45:40|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1770378410000|2026-02-06 11:46:50|||||||||1
1770378420000|2026-02-06 11:47:00|||||||||1
1770378450000|2026-02-06 11:47:30|||||||||1
1770378550000|2026-02-06 11:49:10|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|24
1770378560000|2026-02-06 11:49:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|1
1770378570000|2026-02-06 11:49:30|||||||||2
1770378590000|2026-02-06 11:49:50|||||||||1
1770378610000|2026-02-06 11:50:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|8
1770378630000|2026-02-06 11:50:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1770378640000|2026-02-06 11:50:40|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|13
1770378670000|2026-02-06 11:51:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1770378810000|2026-02-06 11:53:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1770378830000|2026-02-06 11:53:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1770378840000|2026-02-06 11:54:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1770378850000|2026-02-06 11:54:10|||||||||2
1770378860000|2026-02-06 11:54:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|7
1770378870000|2026-02-06 11:54:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|54
1770378900000|2026-02-06 11:55:00|||||||||39
1770378910000|2026-02-06 11:55:10|||||||||5
1770378930000|2026-02-06 11:55:30|||||||||1
1770378970000|2026-02-06 11:56:10|||||||||28
1770378980000|2026-02-06 11:56:20|||||||||5
1770378990000|2026-02-06 11:56:30|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|11
1770379010000|2026-02-06 11:56:50|||||||||1
1770379080000|2026-02-06 11:58:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|28
1770379090000|2026-02-06 11:58:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|19
1770379110000|2026-02-06 11:58:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1770379120000|2026-02-06 11:58:40|||||||||1
1770379130000|2026-02-06 11:58:50|||||||||1
1770379150000|2026-02-06 11:59:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1770379160000|2026-02-06 11:59:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1770379170000|2026-02-06 11:59:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|1
1770379180000|2026-02-06 11:59:40|||||||||2
1770379200000|2026-02-06 12:00:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1770379210000|2026-02-06 12:00:10|||||||||4
1770379220000|2026-02-06 12:00:20|||||||||1
1770379240000|2026-02-06 12:00:40|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|49
1770379250000|2026-02-06 12:00:50|20.34|20.18|20.33|20.17|20.36|20.2|20.33|20.17|36
1770379260000|2026-02-06 12:01:00|20.34|20.18|20.31|20.15|20.35|20.19|20.31|20.15|3
1770379270000|2026-02-06 12:01:10|||||||||1
1770379280000|2026-02-06 12:01:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|2
1770379290000|2026-02-06 12:01:30|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|17
1770379300000|2026-02-06 12:01:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770379330000|2026-02-06 12:02:10|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|9
1770379340000|2026-02-06 12:02:20|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|2
1770379360000|2026-02-06 12:02:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1770379370000|2026-02-06 12:02:50|20.34|20.18|20.33|20.17|20.35|20.19|20.33|20.17|3
1770379380000|2026-02-06 12:03:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1770379390000|2026-02-06 12:03:10|||||||||2
1770379410000|2026-02-06 12:03:30|||||||||3
1770379430000|2026-02-06 12:03:50|||||||||2
1770379440000|2026-02-06 12:04:00|||||||||1
1770379450000|2026-02-06 12:04:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1770379460000|2026-02-06 12:04:20|||||||||1
1770379480000|2026-02-06 12:04:40|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|13
1770379490000|2026-02-06 12:04:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|3
1770379500000|2026-02-06 12:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|1
1770379510000|2026-02-06 12:05:10|20.36|20.2|20.35|20.19|20.36|20.2|20.34|20.18|1
1770379520000|2026-02-06 12:05:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1770379530000|2026-02-06 12:05:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|6
1770379560000|2026-02-06 12:06:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1770379600000|2026-02-06 12:06:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770379610000|2026-02-06 12:06:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1770379620000|2026-02-06 12:07:00|||||||||3
1770379640000|2026-02-06 12:07:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1770379650000|2026-02-06 12:07:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1770379670000|2026-02-06 12:07:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770379680000|2026-02-06 12:08:00|||||||||2
1770379700000|2026-02-06 12:08:20|||||||||1
1770379710000|2026-02-06 12:08:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|0
1770379720000|2026-02-06 12:08:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1770379730000|2026-02-06 12:08:50|20.35|20.19|20.35|20.19|20.36|20.2|20.34|20.18|14
1770379740000|2026-02-06 12:09:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1770379750000|2026-02-06 12:09:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|3
1770379770000|2026-02-06 12:09:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|25
1770379790000|2026-02-06 12:09:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|28
1770379800000|2026-02-06 12:10:00|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|0
1770379810000|2026-02-06 12:10:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|5
1770379820000|2026-02-06 12:10:20|||||||||2
1770379930000|2026-02-06 12:12:10|||||||||1
1770380000000|2026-02-06 12:13:20|||||||||1
1770380010000|2026-02-06 12:13:30|||||||||1
1770380020000|2026-02-06 12:13:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1770380030000|2026-02-06 12:13:50|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|3
1770380040000|2026-02-06 12:14:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|31
1770380050000|2026-02-06 12:14:10|||||||||1
1770380060000|2026-02-06 12:14:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|2
1770380070000|2026-02-06 12:14:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|5
1770380080000|2026-02-06 12:14:40|||||||||2
1770380120000|2026-02-06 12:15:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1770380130000|2026-02-06 12:15:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770380140000|2026-02-06 12:15:40|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|1
1770380150000|2026-02-06 12:15:50|||||||||1
1770380170000|2026-02-06 12:16:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1770380200000|2026-02-06 12:16:40|||||||||1
1770380210000|2026-02-06 12:16:50|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|6
1770380220000|2026-02-06 12:17:00|||||||||3
1770380240000|2026-02-06 12:17:20|||||||||1
1770380260000|2026-02-06 12:17:40|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|0
1770380270000|2026-02-06 12:17:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|1
1770380280000|2026-02-06 12:18:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1770380300000|2026-02-06 12:18:20|||||||||1
1770380330000|2026-02-06 12:18:50|||||||||2
1770380340000|2026-02-06 12:19:00|||||||||21
1770380360000|2026-02-06 12:19:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|4
1770380380000|2026-02-06 12:19:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1770380400000|2026-02-06 12:20:00|||||||||3
1770380440000|2026-02-06 12:20:40|||||||||1
1770380510000|2026-02-06 12:21:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1770380530000|2026-02-06 12:22:10|||||||||1
1770380560000|2026-02-06 12:22:40|||||||||1
1770380630000|2026-02-06 12:23:50|||||||||1
1770380640000|2026-02-06 12:24:00|||||||||3
1770380650000|2026-02-06 12:24:10|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|5
1770380660000|2026-02-06 12:24:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770380670000|2026-02-06 12:24:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770380710000|2026-02-06 12:25:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1770380730000|2026-02-06 12:25:30|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|2
1770380740000|2026-02-06 12:25:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1770380750000|2026-02-06 12:25:50|||||||||2
1770380770000|2026-02-06 12:26:10|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1770380780000|2026-02-06 12:26:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1770380790000|2026-02-06 12:26:30|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|19
1770380800000|2026-02-06 12:26:40|||||||||39
1770380810000|2026-02-06 12:26:50|||||||||4
1770380820000|2026-02-06 12:27:00|||||||||2
1770380850000|2026-02-06 12:27:30|||||||||1
1770380930000|2026-02-06 12:28:50|||||||||1
1770380990000|2026-02-06 12:29:50|||||||||3
1770381030000|2026-02-06 12:30:30|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|1
1770381060000|2026-02-06 12:31:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|19
1770381110000|2026-02-06 12:31:50|||||||||1
1770381120000|2026-02-06 12:32:00|20.29|20.13|20.3|20.14|20.31|20.15|20.29|20.13|7
1770381130000|2026-02-06 12:32:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|24
1770381140000|2026-02-06 12:32:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|31
1770381160000|2026-02-06 12:32:40|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|19
1770381170000|2026-02-06 12:32:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|56
1770381180000|2026-02-06 12:33:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1770381200000|2026-02-06 12:33:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|23
1770381210000|2026-02-06 12:33:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|25
1770381220000|2026-02-06 12:33:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1770381230000|2026-02-06 12:33:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1770381300000|2026-02-06 12:35:00|||||||||1
1770381310000|2026-02-06 12:35:10|||||||||1
1770381340000|2026-02-06 12:35:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1770381360000|2026-02-06 12:36:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1770381380000|2026-02-06 12:36:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|7
1770381390000|2026-02-06 12:36:30|||||||||2
1770381400000|2026-02-06 12:36:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|49
1770381410000|2026-02-06 12:36:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1770381420000|2026-02-06 12:37:00|20.32|20.16|20.32|20.16|20.33|20.17|20.31|20.15|3
1770381430000|2026-02-06 12:37:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770381440000|2026-02-06 12:37:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770381510000|2026-02-06 12:38:30|||||||||2
1770381520000|2026-02-06 12:38:40|||||||||1
1770381550000|2026-02-06 12:39:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1770381560000|2026-02-06 12:39:20|||||||||1
1770381580000|2026-02-06 12:39:40|||||||||1
1770381620000|2026-02-06 12:40:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1770381640000|2026-02-06 12:40:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|32
1770381650000|2026-02-06 12:40:50|20.35|20.19|20.33|20.17|20.35|20.19|20.31|20.15|5
1770381660000|2026-02-06 12:41:00|20.35|20.19|20.33|20.17|20.35|20.19|20.31|20.15|7
1770381670000|2026-02-06 12:41:10|||||||||2
1770381680000|2026-02-06 12:41:20|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|3
1770381690000|2026-02-06 12:41:30|||||||||2
1770381700000|2026-02-06 12:41:40|||||||||2
1770381710000|2026-02-06 12:41:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|7
1770381770000|2026-02-06 12:42:50|||||||||1
1770381800000|2026-02-06 12:43:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1770381810000|2026-02-06 12:43:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|3
1770381840000|2026-02-06 12:44:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1770381850000|2026-02-06 12:44:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1770381860000|2026-02-06 12:44:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1770381870000|2026-02-06 12:44:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|2
1770381880000|2026-02-06 12:44:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1770381890000|2026-02-06 12:44:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770381900000|2026-02-06 12:45:00|||||||||3
1770381910000|2026-02-06 12:45:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1770381920000|2026-02-06 12:45:20|||||||||8
1770381930000|2026-02-06 12:45:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770381940000|2026-02-06 12:45:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1770381960000|2026-02-06 12:46:00|||||||||1
1770381970000|2026-02-06 12:46:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|0
1770382010000|2026-02-06 12:46:50|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1770382040000|2026-02-06 12:47:20|||||||||1
1770382080000|2026-02-06 12:48:00|||||||||4
1770382090000|2026-02-06 12:48:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770382120000|2026-02-06 12:48:40|||||||||2
1770382180000|2026-02-06 12:49:40|||||||||4
1770382220000|2026-02-06 12:50:20|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1770382230000|2026-02-06 12:50:30|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|0
1770382240000|2026-02-06 12:50:40|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|4
1770382250000|2026-02-06 12:50:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770382290000|2026-02-06 12:51:30|||||||||1
1770382360000|2026-02-06 12:52:40|||||||||1
1770382390000|2026-02-06 12:53:10|||||||||2
1770382400000|2026-02-06 12:53:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|35
1770382410000|2026-02-06 12:53:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|0
1770382430000|2026-02-06 12:53:50|||||||||3
1770382440000|2026-02-06 12:54:00|||||||||2
1770382480000|2026-02-06 12:54:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1770382500000|2026-02-06 12:55:00|20.43|20.27|20.44|20.28|20.45|20.29|20.43|20.27|16
1770382510000|2026-02-06 12:55:10|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|3
1770382530000|2026-02-06 12:55:30|||||||||1
1770382560000|2026-02-06 12:56:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|2
1770382570000|2026-02-06 12:56:10|||||||||1
1770382620000|2026-02-06 12:57:00|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|2
1770382630000|2026-02-06 12:57:10|||||||||1
1770382680000|2026-02-06 12:58:00|||||||||4
1770382740000|2026-02-06 12:59:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|55
1770382750000|2026-02-06 12:59:10|||||||||2
1770382760000|2026-02-06 12:59:20|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|6
1770382770000|2026-02-06 12:59:30|||||||||1
1770382780000|2026-02-06 12:59:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1770382790000|2026-02-06 12:59:50|||||||||1
1770382800000|2026-02-06 13:00:00|||||||||5
1770382810000|2026-02-06 13:00:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1770382830000|2026-02-06 13:00:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1770382840000|2026-02-06 13:00:40|||||||||2
1770382870000|2026-02-06 13:01:10|||||||||4
1770382880000|2026-02-06 13:01:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1770382910000|2026-02-06 13:01:50|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|5
1770382940000|2026-02-06 13:02:20|||||||||1
1770382950000|2026-02-06 13:02:30|||||||||1
1770383000000|2026-02-06 13:03:20|||||||||3
1770383010000|2026-02-06 13:03:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1770383020000|2026-02-06 13:03:40|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|1
1770383030000|2026-02-06 13:03:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1770383040000|2026-02-06 13:04:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770383050000|2026-02-06 13:04:10|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1770383060000|2026-02-06 13:04:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1770383100000|2026-02-06 13:05:00|||||||||1
1770383150000|2026-02-06 13:05:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770383170000|2026-02-06 13:06:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1770383180000|2026-02-06 13:06:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1770383190000|2026-02-06 13:06:30|20.38|20.22|20.38|20.22|20.4|20.24|20.38|20.22|0
1770383200000|2026-02-06 13:06:40|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|1
1770383210000|2026-02-06 13:06:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|3
1770383290000|2026-02-06 13:08:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|14
1770383300000|2026-02-06 13:08:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1770383320000|2026-02-06 13:08:40|||||||||1
1770383350000|2026-02-06 13:09:10|||||||||9
1770383390000|2026-02-06 13:09:50|||||||||1
1770383400000|2026-02-06 13:10:00|||||||||1
1770383440000|2026-02-06 13:10:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|6
1770383480000|2026-02-06 13:11:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|8
1770383500000|2026-02-06 13:11:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|22
1770383510000|2026-02-06 13:11:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1770383520000|2026-02-06 13:12:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1770383550000|2026-02-06 13:12:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1770383560000|2026-02-06 13:12:40|||||||||1
1770383570000|2026-02-06 13:12:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1770383580000|2026-02-06 13:13:00|||||||||12
1770383590000|2026-02-06 13:13:10|||||||||1
1770383600000|2026-02-06 13:13:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1770383620000|2026-02-06 13:13:40|||||||||1
1770383680000|2026-02-06 13:14:40|||||||||1
1770383700000|2026-02-06 13:15:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1770383750000|2026-02-06 13:15:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1770383780000|2026-02-06 13:16:20|||||||||1
1770383830000|2026-02-06 13:17:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|23
1770383850000|2026-02-06 13:17:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1770383870000|2026-02-06 13:17:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1770383880000|2026-02-06 13:18:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|1
1770383890000|2026-02-06 13:18:10|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|0
1770383900000|2026-02-06 13:18:20|20.33|20.17|20.32|20.16|20.33|20.17|20.31|20.15|30
1770383910000|2026-02-06 13:18:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1770383940000|2026-02-06 13:19:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1770383970000|2026-02-06 13:19:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1770383980000|2026-02-06 13:19:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|20
1770383990000|2026-02-06 13:19:50|||||||||1
1770384010000|2026-02-06 13:20:10|||||||||3
1770384040000|2026-02-06 13:20:40|||||||||6
1770384060000|2026-02-06 13:21:00|||||||||3
1770384070000|2026-02-06 13:21:10|||||||||2
1770384110000|2026-02-06 13:21:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1770384120000|2026-02-06 13:22:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1770384130000|2026-02-06 13:22:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1770384140000|2026-02-06 13:22:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1770384160000|2026-02-06 13:22:40|||||||||2
1770384170000|2026-02-06 13:22:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1770384180000|2026-02-06 13:23:00|||||||||3
1770384200000|2026-02-06 13:23:20|||||||||4
1770384210000|2026-02-06 13:23:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|63
1770384270000|2026-02-06 13:24:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1770384300000|2026-02-06 13:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1770384310000|2026-02-06 13:25:10|20.21|20.05|20.22|20.06|20.22|20.06|20.19|20.03|1
1770384320000|2026-02-06 13:25:20|||||||||1
1770384330000|2026-02-06 13:25:30|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|10
1770384350000|2026-02-06 13:25:50|||||||||1
1770384410000|2026-02-06 13:26:50|20.19|20.03|20.23|20.07|20.24|20.08|20.19|20.03|15
1770384420000|2026-02-06 13:27:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1770384430000|2026-02-06 13:27:10|20.19|20.03|20.23|20.07|20.23|20.07|20.19|20.03|0
1770384440000|2026-02-06 13:27:20|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|44
1770384450000|2026-02-06 13:27:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|52
1770384460000|2026-02-06 13:27:40|||||||||1
1770384510000|2026-02-06 13:28:30|||||||||52
1770384520000|2026-02-06 13:28:40|||||||||1
1770384530000|2026-02-06 13:28:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1770384540000|2026-02-06 13:29:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|9
1770384550000|2026-02-06 13:29:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1770384590000|2026-02-06 13:29:50|||||||||6
1770384600000|2026-02-06 13:30:00|||||||||1
1770384610000|2026-02-06 13:30:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|32
1770384620000|2026-02-06 13:30:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|27
1770384630000|2026-02-06 13:30:30|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|131
1770384640000|2026-02-06 13:30:40|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|199
1770384650000|2026-02-06 13:30:50|||||||||3
1770384660000|2026-02-06 13:31:00|||||||||2
1770384670000|2026-02-06 13:31:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|27
1770384690000|2026-02-06 13:31:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|18
1770384700000|2026-02-06 13:31:40|||||||||1
1770384720000|2026-02-06 13:32:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1770384730000|2026-02-06 13:32:10|||||||||1
1770384740000|2026-02-06 13:32:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1770384750000|2026-02-06 13:32:30|||||||||3
1770384760000|2026-02-06 13:32:40|||||||||2
1770384770000|2026-02-06 13:32:50|||||||||1
1770384790000|2026-02-06 13:33:10|||||||||1
1770384800000|2026-02-06 13:33:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|24
1770384810000|2026-02-06 13:33:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1770384820000|2026-02-06 13:33:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1770384830000|2026-02-06 13:33:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1770384840000|2026-02-06 13:34:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|25
1770384870000|2026-02-06 13:34:30|||||||||1
1770384880000|2026-02-06 13:34:40|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|9
1770384890000|2026-02-06 13:34:50|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|0
1770384900000|2026-02-06 13:35:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|33
1770384940000|2026-02-06 13:35:40|||||||||1
1770384980000|2026-02-06 13:36:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1770385000000|2026-02-06 13:36:40|||||||||2
1770385060000|2026-02-06 13:37:40|20.26|20.1|20.29|20.13|20.36|20.2|20.24|20.08|76
1770385070000|2026-02-06 13:37:50|20.26|20.1|20.26|20.1|20.29|20.13|20.24|20.08|17
1770385080000|2026-02-06 13:38:00|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|24
1770385090000|2026-02-06 13:38:10|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|14
1770385100000|2026-02-06 13:38:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|46
1770385110000|2026-02-06 13:38:30|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|4
1770385140000|2026-02-06 13:39:00|||||||||5
1770385150000|2026-02-06 13:39:10|||||||||1
1770385160000|2026-02-06 13:39:20|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|9
1770385170000|2026-02-06 13:39:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|39
1770385180000|2026-02-06 13:39:40|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|10
1770385190000|2026-02-06 13:39:50|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|7
1770385200000|2026-02-06 13:40:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|10
1770385210000|2026-02-06 13:40:10|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|1
1770385220000|2026-02-06 13:40:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1770385230000|2026-02-06 13:40:30|20.23|20.07|20.19|20.03|20.23|20.07|20.18|20.02|2
1770385240000|2026-02-06 13:40:40|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|7
1770385250000|2026-02-06 13:40:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1770385260000|2026-02-06 13:41:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|3
1770385270000|2026-02-06 13:41:10|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1770385280000|2026-02-06 13:41:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1770385290000|2026-02-06 13:41:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|35
1770385310000|2026-02-06 13:41:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|9
1770385330000|2026-02-06 13:42:10|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|1
1770385350000|2026-02-06 13:42:30|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|4
1770385370000|2026-02-06 13:42:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|1
1770385380000|2026-02-06 13:43:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1770385390000|2026-02-06 13:43:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1770385400000|2026-02-06 13:43:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|1
1770385410000|2026-02-06 13:43:30|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|26
1770385420000|2026-02-06 13:43:40|||||||||10
1770385440000|2026-02-06 13:44:00|||||||||1
1770385450000|2026-02-06 13:44:10|||||||||1
1770385480000|2026-02-06 13:44:40|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|3
1770385490000|2026-02-06 13:44:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1770385510000|2026-02-06 13:45:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|14
1770385520000|2026-02-06 13:45:20|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|1
1770385530000|2026-02-06 13:45:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1770385540000|2026-02-06 13:45:40|20.26|20.1|20.29|20.13|20.29|20.13|20.25|20.09|10
1770385550000|2026-02-06 13:45:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770385560000|2026-02-06 13:46:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1770385570000|2026-02-06 13:46:10|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|0
1770385580000|2026-02-06 13:46:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|7
1770385590000|2026-02-06 13:46:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|2
1770385600000|2026-02-06 13:46:40|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|1
1770385610000|2026-02-06 13:46:50|||||||||1
1770385630000|2026-02-06 13:47:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1770385640000|2026-02-06 13:47:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1770385650000|2026-02-06 13:47:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|2
1770385660000|2026-02-06 13:47:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1770385670000|2026-02-06 13:47:50|||||||||1
1770385710000|2026-02-06 13:48:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1770385730000|2026-02-06 13:48:50|||||||||1
1770385740000|2026-02-06 13:49:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1770385810000|2026-02-06 13:50:10|||||||||1
1770385820000|2026-02-06 13:50:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770385830000|2026-02-06 13:50:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1770385840000|2026-02-06 13:50:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770385860000|2026-02-06 13:51:00|20.26|20.1|20.29|20.13|20.29|20.13|20.24|20.08|7
1770385870000|2026-02-06 13:51:10|||||||||1
1770385880000|2026-02-06 13:51:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|29
1770385890000|2026-02-06 13:51:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|23
1770385900000|2026-02-06 13:51:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1770385910000|2026-02-06 13:51:50|||||||||4
1770385920000|2026-02-06 13:52:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1770385930000|2026-02-06 13:52:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770385950000|2026-02-06 13:52:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|70
1770385960000|2026-02-06 13:52:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770385970000|2026-02-06 13:52:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|48
1770385980000|2026-02-06 13:53:00|||||||||12
1770386000000|2026-02-06 13:53:20|||||||||1
1770386020000|2026-02-06 13:53:40|||||||||12
1770386060000|2026-02-06 13:54:20|||||||||3
1770386080000|2026-02-06 13:54:40|||||||||1
1770386090000|2026-02-06 13:54:50|||||||||1
1770386110000|2026-02-06 13:55:10|||||||||5
1770386140000|2026-02-06 13:55:40|||||||||3
1770386180000|2026-02-06 13:56:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770386220000|2026-02-06 13:57:00|||||||||11
1770386230000|2026-02-06 13:57:10|||||||||1
1770386250000|2026-02-06 13:57:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|39
1770386260000|2026-02-06 13:57:40|||||||||2
1770386290000|2026-02-06 13:58:10|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|64
1770386300000|2026-02-06 13:58:20|||||||||1
1770386310000|2026-02-06 13:58:30|||||||||1
1770386320000|2026-02-06 13:58:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|18
1770386330000|2026-02-06 13:58:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1770386340000|2026-02-06 13:59:00|20.19|20.03|20.21|20.05|20.22|20.06|20.18|20.02|13
1770386350000|2026-02-06 13:59:10|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|5
1770386360000|2026-02-06 13:59:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|13
1770386370000|2026-02-06 13:59:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|21
1770386380000|2026-02-06 13:59:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|6
1770386400000|2026-02-06 14:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|6
1770386410000|2026-02-06 14:00:10|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|35
1770386420000|2026-02-06 14:00:20|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|12
1770386430000|2026-02-06 14:00:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|9
1770386440000|2026-02-06 14:00:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1770386450000|2026-02-06 14:00:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|13
1770386460000|2026-02-06 14:01:00|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|6
1770386480000|2026-02-06 14:01:20|||||||||3
1770386490000|2026-02-06 14:01:30|||||||||1
1770386510000|2026-02-06 14:01:50|||||||||1
1770386520000|2026-02-06 14:02:00|||||||||1
1770386540000|2026-02-06 14:02:20|||||||||1
1770386550000|2026-02-06 14:02:30|||||||||1
1770386560000|2026-02-06 14:02:40|||||||||1
1770386570000|2026-02-06 14:02:50|||||||||2
1770386620000|2026-02-06 14:03:40|||||||||4
1770386630000|2026-02-06 14:03:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770386640000|2026-02-06 14:04:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1770386660000|2026-02-06 14:04:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|19
1770386670000|2026-02-06 14:04:30|||||||||1
1770386690000|2026-02-06 14:04:50|||||||||4
1770386700000|2026-02-06 14:05:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1770386740000|2026-02-06 14:05:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|72
1770386750000|2026-02-06 14:05:50|||||||||4
1770386760000|2026-02-06 14:06:00|||||||||6
1770386770000|2026-02-06 14:06:10|||||||||5
1770386780000|2026-02-06 14:06:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1770386790000|2026-02-06 14:06:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|10
1770386800000|2026-02-06 14:06:40|||||||||3
1770386810000|2026-02-06 14:06:50|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|26
1770386820000|2026-02-06 14:07:00|||||||||4
1770386830000|2026-02-06 14:07:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|11
1770386840000|2026-02-06 14:07:20|||||||||1
1770386850000|2026-02-06 14:07:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1770386860000|2026-02-06 14:07:40|20.16|20|20.16|20|20.16|20|20.16|20|7
1770386870000|2026-02-06 14:07:50|||||||||3
1770386880000|2026-02-06 14:08:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1770386890000|2026-02-06 14:08:10|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|6
1770386900000|2026-02-06 14:08:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|7
1770386910000|2026-02-06 14:08:30|||||||||11
1770386920000|2026-02-06 14:08:40|||||||||4
1770386930000|2026-02-06 14:08:50|||||||||7
1770386940000|2026-02-06 14:09:00|||||||||5
1770386950000|2026-02-06 14:09:10|||||||||4
1770386960000|2026-02-06 14:09:20|||||||||3
1770386970000|2026-02-06 14:09:30|||||||||5
1770386980000|2026-02-06 14:09:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1770386990000|2026-02-06 14:09:50|||||||||1
1770387000000|2026-02-06 14:10:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|13
1770387010000|2026-02-06 14:10:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|36
1770387020000|2026-02-06 14:10:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1770387030000|2026-02-06 14:10:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|3
1770387040000|2026-02-06 14:10:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1770387060000|2026-02-06 14:11:00|||||||||1
1770387070000|2026-02-06 14:11:10|||||||||1
1770387090000|2026-02-06 14:11:30|||||||||10
1770387100000|2026-02-06 14:11:40|||||||||2
1770387150000|2026-02-06 14:12:30|||||||||1
1770387180000|2026-02-06 14:13:00|||||||||16
1770387190000|2026-02-06 14:13:10|||||||||8
1770387210000|2026-02-06 14:13:30|||||||||7
1770387220000|2026-02-06 14:13:40|||||||||2
1770387240000|2026-02-06 14:14:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1770387250000|2026-02-06 14:14:10|||||||||1
1770387260000|2026-02-06 14:14:20|||||||||3
1770387290000|2026-02-06 14:14:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|27
1770387300000|2026-02-06 14:15:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1770387310000|2026-02-06 14:15:10|||||||||8
1770387330000|2026-02-06 14:15:30|||||||||8
1770387340000|2026-02-06 14:15:40|||||||||1
1770387360000|2026-02-06 14:16:00|||||||||1
1770387380000|2026-02-06 14:16:20|||||||||3
1770387390000|2026-02-06 14:16:30|||||||||8
1770387400000|2026-02-06 14:16:40|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|77
1770387410000|2026-02-06 14:16:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1770387420000|2026-02-06 14:17:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|8
1770387430000|2026-02-06 14:17:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1770387450000|2026-02-06 14:17:30|||||||||9
1770387460000|2026-02-06 14:17:40|||||||||6
1770387490000|2026-02-06 14:18:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1770387500000|2026-02-06 14:18:20|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|2
1770387510000|2026-02-06 14:18:30|||||||||4
1770387530000|2026-02-06 14:18:50|||||||||1
1770387560000|2026-02-06 14:19:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1770387580000|2026-02-06 14:19:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1770387590000|2026-02-06 14:19:50|||||||||2
1770387600000|2026-02-06 14:20:00|||||||||2
1770387610000|2026-02-06 14:20:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1770387630000|2026-02-06 14:20:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1770387640000|2026-02-06 14:20:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1770387650000|2026-02-06 14:20:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|5
1770387660000|2026-02-06 14:21:00|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|7
1770387690000|2026-02-06 14:21:30|||||||||2
1770387700000|2026-02-06 14:21:40|||||||||1
1770387710000|2026-02-06 14:21:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|15
1770387720000|2026-02-06 14:22:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|8
1770387730000|2026-02-06 14:22:10|||||||||1
1770387740000|2026-02-06 14:22:20|||||||||2
1770387770000|2026-02-06 14:22:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1770387780000|2026-02-06 14:23:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1770387790000|2026-02-06 14:23:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1770387800000|2026-02-06 14:23:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1770387810000|2026-02-06 14:23:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|18
1770387820000|2026-02-06 14:23:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1770387830000|2026-02-06 14:23:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|4
1770387870000|2026-02-06 14:24:30|||||||||2
1770387880000|2026-02-06 14:24:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|27
1770387890000|2026-02-06 14:24:50|||||||||1
1770387900000|2026-02-06 14:25:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1770387910000|2026-02-06 14:25:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1770387930000|2026-02-06 14:25:30|||||||||8
1770387940000|2026-02-06 14:25:40|||||||||2
1770387970000|2026-02-06 14:26:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770387980000|2026-02-06 14:26:20|||||||||3
1770388000000|2026-02-06 14:26:40|||||||||4
1770388010000|2026-02-06 14:26:50|||||||||1
1770388020000|2026-02-06 14:27:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|18
1770388030000|2026-02-06 14:27:10|||||||||96
1770388040000|2026-02-06 14:27:20|||||||||2
1770388060000|2026-02-06 14:27:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|3
1770388070000|2026-02-06 14:27:50|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|194
1770388080000|2026-02-06 14:28:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|65
1770388090000|2026-02-06 14:28:10|||||||||6
1770388100000|2026-02-06 14:28:20|||||||||1
1770388110000|2026-02-06 14:28:30|||||||||6
1770388130000|2026-02-06 14:28:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|23
1770388140000|2026-02-06 14:29:00|20.3|20.14|20.26|20.1|20.3|20.14|20.24|20.08|11
1770388150000|2026-02-06 14:29:10|||||||||7
1770388160000|2026-02-06 14:29:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|13
1770388170000|2026-02-06 14:29:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|3
1770388190000|2026-02-06 14:29:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1770388200000|2026-02-06 14:30:00|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|75
1770388210000|2026-02-06 14:30:10|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|7
1770388220000|2026-02-06 14:30:20|||||||||19
1770388230000|2026-02-06 14:30:30|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|152
1770388240000|2026-02-06 14:30:40|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|48
1770388250000|2026-02-06 14:30:50|20.21|20.05|20.24|20.08|20.24|20.08|20.19|20.03|31
1770388260000|2026-02-06 14:31:00|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|40
1770388270000|2026-02-06 14:31:10|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|35
1770388280000|2026-02-06 14:31:20|20.19|20.03|20.19|20.03|20.23|20.07|20.19|20.03|16
1770388290000|2026-02-06 14:31:30|20.18|20.02|20.24|20.08|20.24|20.08|20.18|20.02|24
1770388300000|2026-02-06 14:31:40|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|23
1770388310000|2026-02-06 14:31:50|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|36
1770388320000|2026-02-06 14:32:00|20.23|20.07|20.29|20.13|20.29|20.13|20.23|20.07|22
1770388330000|2026-02-06 14:32:10|20.26|20.1|20.29|20.13|20.3|20.14|20.24|20.08|20
1770388340000|2026-02-06 14:32:20|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|39
1770388350000|2026-02-06 14:32:30|20.23|20.07|20.23|20.07|20.24|20.08|20.19|20.03|14
1770388360000|2026-02-06 14:32:40|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|11
1770388370000|2026-02-06 14:32:50|20.16|20|20.11|19.95|20.16|20|20.11|19.95|22
1770388380000|2026-02-06 14:33:00|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|24
1770388390000|2026-02-06 14:33:10|||||||||13
1770388400000|2026-02-06 14:33:20|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|79
1770388410000|2026-02-06 14:33:30|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|29
1770388420000|2026-02-06 14:33:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|31
1770388430000|2026-02-06 14:33:50|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|159
1770388440000|2026-02-06 14:34:00|20|19.84|19.94|19.78|20|19.84|19.92|19.76|119
1770388450000|2026-02-06 14:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|28
1770388460000|2026-02-06 14:34:20|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|8
1770388470000|2026-02-06 14:34:30|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|13
1770388480000|2026-02-06 14:34:40|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|80
1770388490000|2026-02-06 14:34:50|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|71
1770388500000|2026-02-06 14:35:00|19.96|19.8|20.03|19.87|20.06|19.9|19.96|19.8|30
1770388510000|2026-02-06 14:35:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|37
1770388520000|2026-02-06 14:35:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|43
1770388530000|2026-02-06 14:35:30|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|54
1770388540000|2026-02-06 14:35:40|20.08|19.92|20.06|19.9|20.08|19.92|20.03|19.87|53
1770388550000|2026-02-06 14:35:50|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|26
1770388560000|2026-02-06 14:36:00|20.08|19.92|20.08|19.92|20.13|19.97|20.08|19.92|84
1770388570000|2026-02-06 14:36:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|61
1770388580000|2026-02-06 14:36:20|20.13|19.97|20.08|19.92|20.14|19.98|20.08|19.92|51
1770388590000|2026-02-06 14:36:30|20.09|19.93|20.08|19.92|20.13|19.97|20.08|19.92|34
1770388600000|2026-02-06 14:36:40|||||||||22
1770388610000|2026-02-06 14:36:50|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|37
1770388620000|2026-02-06 14:37:00|20.03|19.87|20.03|19.87|20.08|19.92|20.03|19.87|18
1770388630000|2026-02-06 14:37:10|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|24
1770388640000|2026-02-06 14:37:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|40
1770388650000|2026-02-06 14:37:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|42
1770388660000|2026-02-06 14:37:40|20.08|19.92|20.07|19.91|20.08|19.92|20.06|19.9|150
1770388670000|2026-02-06 14:37:50|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|56
1770388680000|2026-02-06 14:38:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|81
1770388690000|2026-02-06 14:38:10|||||||||31
1770388700000|2026-02-06 14:38:20|||||||||59
1770388710000|2026-02-06 14:38:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|49
1770388720000|2026-02-06 14:38:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|45
1770388730000|2026-02-06 14:38:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|31
1770388740000|2026-02-06 14:39:00|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|71
1770388750000|2026-02-06 14:39:10|||||||||13
1770388760000|2026-02-06 14:39:20|||||||||4
1770388770000|2026-02-06 14:39:30|||||||||50
1770388780000|2026-02-06 14:39:40|||||||||31
1770388790000|2026-02-06 14:39:50|||||||||27
1770388800000|2026-02-06 14:40:00|19.92|19.76|19.96|19.8|19.99|19.83|19.92|19.76|54
1770388810000|2026-02-06 14:40:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|59
1770388820000|2026-02-06 14:40:20|19.94|19.78|19.89|19.73|19.96|19.8|19.89|19.73|71
1770388830000|2026-02-06 14:40:30|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|83
1770388840000|2026-02-06 14:40:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|109
1770388850000|2026-02-06 14:40:50|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|46
1770388860000|2026-02-06 14:41:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|141
1770388870000|2026-02-06 14:41:10|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|98
1770388880000|2026-02-06 14:41:20|||||||||39
1770388890000|2026-02-06 14:41:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|53
1770388900000|2026-02-06 14:41:40|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|45
1770388910000|2026-02-06 14:41:50|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|49
1770388920000|2026-02-06 14:42:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|109
1770388930000|2026-02-06 14:42:10|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|50
1770388940000|2026-02-06 14:42:20|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|10
1770388950000|2026-02-06 14:42:30|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|46
1770388960000|2026-02-06 14:42:40|19.94|19.78|19.94|19.78|19.96|19.8|19.91|19.75|106
1770388970000|2026-02-06 14:42:50|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|27
1770388980000|2026-02-06 14:43:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|66
1770388990000|2026-02-06 14:43:10|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|122
1770389000000|2026-02-06 14:43:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|119
1770389010000|2026-02-06 14:43:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|29
1770389020000|2026-02-06 14:43:40|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|67
1770389030000|2026-02-06 14:43:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|59
1770389040000|2026-02-06 14:44:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|197
1770389050000|2026-02-06 14:44:10|||||||||2
1770389060000|2026-02-06 14:44:20|19.85|19.69|19.84|19.68|19.85|19.69|19.82|19.66|50
1770389070000|2026-02-06 14:44:30|19.87|19.71|19.87|19.71|19.87|19.71|19.84|19.68|0
1770389080000|2026-02-06 14:44:40|19.84|19.68|19.82|19.66|19.87|19.71|19.82|19.66|23
1770389090000|2026-02-06 14:44:50|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|128
1770389100000|2026-02-06 14:45:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|209
1770389110000|2026-02-06 14:45:10|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|39
1770389120000|2026-02-06 14:45:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|38
1770389130000|2026-02-06 14:45:30|||||||||11
1770389140000|2026-02-06 14:45:40|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|74
1770389150000|2026-02-06 14:45:50|||||||||7
1770389160000|2026-02-06 14:46:00|||||||||4
1770389170000|2026-02-06 14:46:10|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|34
1770389180000|2026-02-06 14:46:20|||||||||45
1770389190000|2026-02-06 14:46:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|78
1770389200000|2026-02-06 14:46:40|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|7
1770389210000|2026-02-06 14:46:50|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|214
1770389220000|2026-02-06 14:47:00|19.77|19.61|19.79|19.63|19.82|19.66|19.77|19.61|108
1770389230000|2026-02-06 14:47:10|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|39
1770389240000|2026-02-06 14:47:20|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|40
1770389250000|2026-02-06 14:47:30|||||||||27
1770389260000|2026-02-06 14:47:40|||||||||5
1770389270000|2026-02-06 14:47:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|91
1770389280000|2026-02-06 14:48:00|||||||||12
1770389290000|2026-02-06 14:48:10|||||||||61
1770389300000|2026-02-06 14:48:20|||||||||10
1770389310000|2026-02-06 14:48:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|68
1770389320000|2026-02-06 14:48:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|161
1770389330000|2026-02-06 14:48:50|||||||||7
1770389340000|2026-02-06 14:49:00|||||||||8
1770389350000|2026-02-06 14:49:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|47
1770389360000|2026-02-06 14:49:20|||||||||4
1770389370000|2026-02-06 14:49:30|||||||||5
1770389380000|2026-02-06 14:49:40|19.85|19.69|19.89|19.73|19.94|19.78|19.85|19.69|193
1770389390000|2026-02-06 14:49:50|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|18
1770389400000|2026-02-06 14:50:00|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|30
1770389410000|2026-02-06 14:50:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1770389420000|2026-02-06 14:50:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|14
1770389430000|2026-02-06 14:50:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|10
1770389440000|2026-02-06 14:50:40|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|6
1770389450000|2026-02-06 14:50:50|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|16
1770389460000|2026-02-06 14:51:00|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|38
1770389470000|2026-02-06 14:51:10|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|78
1770389480000|2026-02-06 14:51:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|64
1770389490000|2026-02-06 14:51:30|||||||||36
1770389500000|2026-02-06 14:51:40|||||||||27
1770389510000|2026-02-06 14:51:50|||||||||8
1770389520000|2026-02-06 14:52:00|||||||||31
1770389530000|2026-02-06 14:52:10|||||||||20
1770389540000|2026-02-06 14:52:20|||||||||21
1770389550000|2026-02-06 14:52:30|||||||||10
1770389560000|2026-02-06 14:52:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|56
1770389570000|2026-02-06 14:52:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|6
1770389580000|2026-02-06 14:53:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|15
1770389590000|2026-02-06 14:53:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|19
1770389600000|2026-02-06 14:53:20|||||||||15
1770389610000|2026-02-06 14:53:30|||||||||19
1770389620000|2026-02-06 14:53:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|98
1770389630000|2026-02-06 14:53:50|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|40
1770389640000|2026-02-06 14:54:00|19.79|19.63|19.79|19.63|19.82|19.66|19.77|19.61|75
1770389650000|2026-02-06 14:54:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|17
1770389660000|2026-02-06 14:54:20|19.77|19.61|19.79|19.63|19.82|19.66|19.77|19.61|15
1770389670000|2026-02-06 14:54:30|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|22
1770389680000|2026-02-06 14:54:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|204
1770389690000|2026-02-06 14:54:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1770389700000|2026-02-06 14:55:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|143
1770389710000|2026-02-06 14:55:10|19.82|19.66|19.84|19.68|19.87|19.71|19.82|19.66|137
1770389720000|2026-02-06 14:55:20|||||||||34
1770389730000|2026-02-06 14:55:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1770389740000|2026-02-06 14:55:40|||||||||11
1770389750000|2026-02-06 14:55:50|||||||||4
1770389760000|2026-02-06 14:56:00|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|246
1770389770000|2026-02-06 14:56:10|||||||||28
1770389780000|2026-02-06 14:56:20|||||||||41
1770389790000|2026-02-06 14:56:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|55
1770389800000|2026-02-06 14:56:40|||||||||19
1770389810000|2026-02-06 14:56:50|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|92
1770389820000|2026-02-06 14:57:00|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|69
1770389830000|2026-02-06 14:57:10|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|48
1770389840000|2026-02-06 14:57:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|33
1770389850000|2026-02-06 14:57:30|||||||||13
1770389860000|2026-02-06 14:57:40|||||||||7
1770389870000|2026-02-06 14:57:50|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|40
1770389880000|2026-02-06 14:58:00|||||||||21
1770389890000|2026-02-06 14:58:10|||||||||9
1770389900000|2026-02-06 14:58:20|19.78|19.62|19.82|19.66|19.82|19.66|19.77|19.61|20
1770389910000|2026-02-06 14:58:30|||||||||16
1770389920000|2026-02-06 14:58:40|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|73
1770389930000|2026-02-06 14:58:50|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|84
1770389940000|2026-02-06 14:59:00|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|104
1770389950000|2026-02-06 14:59:10|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|34
1770389960000|2026-02-06 14:59:20|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|106
1770389970000|2026-02-06 14:59:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1770389980000|2026-02-06 14:59:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|188
1770389990000|2026-02-06 14:59:50|||||||||14
1770390000000|2026-02-06 15:00:00|19.82|19.66|19.84|19.68|19.89|19.73|19.82|19.66|78
1770390010000|2026-02-06 15:00:10|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|31
1770390020000|2026-02-06 15:00:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|34
1770390030000|2026-02-06 15:00:30|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|24
1770390040000|2026-02-06 15:00:40|19.83|19.67|19.82|19.66|19.84|19.68|19.77|19.61|95
1770390050000|2026-02-06 15:00:50|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|16
1770390060000|2026-02-06 15:01:00|||||||||5
1770390070000|2026-02-06 15:01:10|||||||||44
1770390080000|2026-02-06 15:01:20|19.84|19.68|19.84|19.68|19.87|19.71|19.82|19.66|58
1770390090000|2026-02-06 15:01:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|53
1770390100000|2026-02-06 15:01:40|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|70
1770390110000|2026-02-06 15:01:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|30
1770390120000|2026-02-06 15:02:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|34
1770390130000|2026-02-06 15:02:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|74
1770390140000|2026-02-06 15:02:20|19.87|19.71|19.88|19.72|19.89|19.73|19.84|19.68|42
1770390150000|2026-02-06 15:02:30|19.87|19.71|19.84|19.68|19.88|19.72|19.82|19.66|23
1770390160000|2026-02-06 15:02:40|19.82|19.66|19.89|19.73|19.89|19.73|19.82|19.66|62
1770390170000|2026-02-06 15:02:50|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|10
1770390180000|2026-02-06 15:03:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|11
1770390190000|2026-02-06 15:03:10|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|56
1770390200000|2026-02-06 15:03:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|39
1770390210000|2026-02-06 15:03:30|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|73
1770390220000|2026-02-06 15:03:40|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|78
1770390230000|2026-02-06 15:03:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|35
1770390240000|2026-02-06 15:04:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1770390250000|2026-02-06 15:04:10|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|66
1770390260000|2026-02-06 15:04:20|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|54
1770390270000|2026-02-06 15:04:30|||||||||14
1770390280000|2026-02-06 15:04:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|17
1770390290000|2026-02-06 15:04:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|30
1770390300000|2026-02-06 15:05:00|19.95|19.79|19.89|19.73|19.95|19.79|19.89|19.73|27
1770390310000|2026-02-06 15:05:10|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|62
1770390320000|2026-02-06 15:05:20|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|29
1770390330000|2026-02-06 15:05:30|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|97
1770390340000|2026-02-06 15:05:40|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|106
1770390350000|2026-02-06 15:05:50|19.91|19.75|19.89|19.73|19.94|19.78|19.89|19.73|38
1770390360000|2026-02-06 15:06:00|19.91|19.75|19.91|19.75|19.94|19.78|19.89|19.73|47
1770390370000|2026-02-06 15:06:10|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|7
1770390380000|2026-02-06 15:06:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|59
1770390390000|2026-02-06 15:06:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|31
1770390400000|2026-02-06 15:06:40|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|85
1770390410000|2026-02-06 15:06:50|||||||||33
1770390420000|2026-02-06 15:07:00|||||||||23
1770390430000|2026-02-06 15:07:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|47
1770390440000|2026-02-06 15:07:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|42
1770390450000|2026-02-06 15:07:30|||||||||9
1770390460000|2026-02-06 15:07:40|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|36
1770390470000|2026-02-06 15:07:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|95
1770390480000|2026-02-06 15:08:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|51
1770390490000|2026-02-06 15:08:10|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|12
1770390500000|2026-02-06 15:08:20|19.96|19.8|19.98|19.82|20.01|19.85|19.96|19.8|33
1770390510000|2026-02-06 15:08:30|20.01|19.85|20.01|19.85|20.01|19.85|19.98|19.82|8
1770390520000|2026-02-06 15:08:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|20
1770390530000|2026-02-06 15:08:50|||||||||12
1770390540000|2026-02-06 15:09:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|141
1770390550000|2026-02-06 15:09:10|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|28
1770390560000|2026-02-06 15:09:20|||||||||12
1770390570000|2026-02-06 15:09:30|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|90
1770390580000|2026-02-06 15:09:40|19.98|19.82|19.98|19.82|20.01|19.85|19.96|19.8|49
1770390590000|2026-02-06 15:09:50|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|8
1770390600000|2026-02-06 15:10:00|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|103
1770390610000|2026-02-06 15:10:10|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|8
1770390620000|2026-02-06 15:10:20|||||||||3
1770390630000|2026-02-06 15:10:30|||||||||8
1770390640000|2026-02-06 15:10:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1770390650000|2026-02-06 15:10:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|31
1770390660000|2026-02-06 15:11:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|55
1770390670000|2026-02-06 15:11:10|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|14
1770390680000|2026-02-06 15:11:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|47
1770390690000|2026-02-06 15:11:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|68
1770390700000|2026-02-06 15:11:40|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|50
1770390710000|2026-02-06 15:11:50|||||||||27
1770390720000|2026-02-06 15:12:00|||||||||10
1770390730000|2026-02-06 15:12:10|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|71
1770390740000|2026-02-06 15:12:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|37
1770390750000|2026-02-06 15:12:30|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|21
1770390760000|2026-02-06 15:12:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|58
1770390770000|2026-02-06 15:12:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|40
1770390780000|2026-02-06 15:13:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|21
1770390790000|2026-02-06 15:13:10|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|69
1770390800000|2026-02-06 15:13:20|20.02|19.86|19.96|19.8|20.02|19.86|19.94|19.78|150
1770390810000|2026-02-06 15:13:30|||||||||4
1770390820000|2026-02-06 15:13:40|||||||||3
1770390830000|2026-02-06 15:13:50|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|13
1770390840000|2026-02-06 15:14:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|131
1770390850000|2026-02-06 15:14:10|19.92|19.76|19.93|19.77|19.93|19.77|19.91|19.75|42
1770390860000|2026-02-06 15:14:20|19.91|19.75|19.89|19.73|19.91|19.75|19.86|19.7|34
1770390870000|2026-02-06 15:14:30|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|33
1770390880000|2026-02-06 15:14:40|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|22
1770390890000|2026-02-06 15:14:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|30
1770390900000|2026-02-06 15:15:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|58
1770390910000|2026-02-06 15:15:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|28
1770390920000|2026-02-06 15:15:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|18
1770390930000|2026-02-06 15:15:30|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|78
1770390940000|2026-02-06 15:15:40|19.91|19.75|19.88|19.72|19.93|19.77|19.86|19.7|43
1770390950000|2026-02-06 15:15:50|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|76
1770390960000|2026-02-06 15:16:00|19.92|19.76|19.94|19.78|19.98|19.82|19.92|19.76|84
1770390970000|2026-02-06 15:16:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|15
1770390980000|2026-02-06 15:16:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|55
1770390990000|2026-02-06 15:16:30|19.89|19.73|19.89|19.73|19.91|19.75|19.88|19.72|128
1770391000000|2026-02-06 15:16:40|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|71
1770391010000|2026-02-06 15:16:50|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|43
1770391020000|2026-02-06 15:17:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|69
1770391030000|2026-02-06 15:17:10|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|77
1770391040000|2026-02-06 15:17:20|||||||||101
1770391050000|2026-02-06 15:17:30|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|204
1770391060000|2026-02-06 15:17:40|||||||||24
1770391070000|2026-02-06 15:17:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|26
1770391080000|2026-02-06 15:18:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|32
1770391090000|2026-02-06 15:18:10|||||||||20
1770391100000|2026-02-06 15:18:20|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|46
1770391110000|2026-02-06 15:18:30|||||||||9
1770391120000|2026-02-06 15:18:40|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|67
1770391130000|2026-02-06 15:18:50|||||||||8
1770391140000|2026-02-06 15:19:00|||||||||22
1770391150000|2026-02-06 15:19:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|113
1770391160000|2026-02-06 15:19:20|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|31
1770391170000|2026-02-06 15:19:30|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|7
1770391180000|2026-02-06 15:19:40|||||||||39
1770391190000|2026-02-06 15:19:50|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|57
1770391200000|2026-02-06 15:20:00|||||||||28
1770391210000|2026-02-06 15:20:10|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|40
1770391220000|2026-02-06 15:20:20|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|14
1770391230000|2026-02-06 15:20:30|||||||||31
1770391240000|2026-02-06 15:20:40|||||||||27
1770391250000|2026-02-06 15:20:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|25
1770391260000|2026-02-06 15:21:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|40
1770391270000|2026-02-06 15:21:10|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|44
1770391280000|2026-02-06 15:21:20|||||||||10
1770391290000|2026-02-06 15:21:30|||||||||11
1770391300000|2026-02-06 15:21:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|123
1770391310000|2026-02-06 15:21:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|39
1770391320000|2026-02-06 15:22:00|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|39
1770391330000|2026-02-06 15:22:10|||||||||9
1770391340000|2026-02-06 15:22:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|19
1770391350000|2026-02-06 15:22:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|15
1770391360000|2026-02-06 15:22:40|||||||||15
1770391370000|2026-02-06 15:22:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|68
1770391380000|2026-02-06 15:23:00|||||||||22
1770391390000|2026-02-06 15:23:10|19.78|19.62|19.88|19.72|19.88|19.72|19.78|19.62|58
1770391400000|2026-02-06 15:23:20|19.89|19.73|19.89|19.73|19.93|19.77|19.89|19.73|42
1770391410000|2026-02-06 15:23:30|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|14
1770391420000|2026-02-06 15:23:40|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|81
1770391430000|2026-02-06 15:23:50|||||||||29
1770391440000|2026-02-06 15:24:00|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|18
1770391450000|2026-02-06 15:24:10|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|68
1770391460000|2026-02-06 15:24:20|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|37
1770391470000|2026-02-06 15:24:30|19.88|19.72|19.88|19.72|19.89|19.73|19.84|19.68|41
1770391480000|2026-02-06 15:24:40|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|82
1770391490000|2026-02-06 15:24:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|38
1770391500000|2026-02-06 15:25:00|||||||||10
1770391510000|2026-02-06 15:25:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|56
1770391520000|2026-02-06 15:25:20|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|61
1770391530000|2026-02-06 15:25:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|16
1770391540000|2026-02-06 15:25:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|64
1770391550000|2026-02-06 15:25:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|37
1770391560000|2026-02-06 15:26:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|42
1770391570000|2026-02-06 15:26:10|||||||||18
1770391580000|2026-02-06 15:26:20|||||||||9
1770391590000|2026-02-06 15:26:30|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|77
1770391600000|2026-02-06 15:26:40|19.78|19.62|19.77|19.61|19.78|19.62|19.76|19.6|76
1770391610000|2026-02-06 15:26:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|16
1770391620000|2026-02-06 15:27:00|||||||||6
1770391630000|2026-02-06 15:27:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|72
1770391640000|2026-02-06 15:27:20|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|40
1770391650000|2026-02-06 15:27:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|36
1770391660000|2026-02-06 15:27:40|||||||||11
1770391670000|2026-02-06 15:27:50|||||||||10
1770391680000|2026-02-06 15:28:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|60
1770391690000|2026-02-06 15:28:10|||||||||9
1770391700000|2026-02-06 15:28:20|||||||||5
1770391710000|2026-02-06 15:28:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|67
1770391720000|2026-02-06 15:28:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|15
1770391730000|2026-02-06 15:28:50|||||||||12
1770391740000|2026-02-06 15:29:00|19.76|19.6|19.83|19.67|19.83|19.67|19.76|19.6|34
1770391750000|2026-02-06 15:29:10|19.81|19.65|19.78|19.62|19.83|19.67|19.76|19.6|20
1770391760000|2026-02-06 15:29:20|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|7
1770391770000|2026-02-06 15:29:30|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|19
1770391780000|2026-02-06 15:29:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|18
1770391790000|2026-02-06 15:29:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|37
1770391800000|2026-02-06 15:30:00|19.78|19.62|19.76|19.6|19.83|19.67|19.76|19.6|190
1770391810000|2026-02-06 15:30:10|||||||||10
1770391820000|2026-02-06 15:30:20|||||||||13
1770391830000|2026-02-06 15:30:30|||||||||12
1770391840000|2026-02-06 15:30:40|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|17
1770391850000|2026-02-06 15:30:50|19.78|19.62|19.78|19.62|19.81|19.65|19.76|19.6|31
1770391860000|2026-02-06 15:31:00|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|13
1770391870000|2026-02-06 15:31:10|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|45
1770391880000|2026-02-06 15:31:20|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|109
1770391890000|2026-02-06 15:31:30|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|14
1770391900000|2026-02-06 15:31:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1770391910000|2026-02-06 15:31:50|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|53
1770391920000|2026-02-06 15:32:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|15
1770391930000|2026-02-06 15:32:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|17
1770391940000|2026-02-06 15:32:20|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|13
1770391950000|2026-02-06 15:32:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|8
1770391960000|2026-02-06 15:32:40|||||||||23
1770391970000|2026-02-06 15:32:50|||||||||4
1770391980000|2026-02-06 15:33:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|32
1770391990000|2026-02-06 15:33:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1770392000000|2026-02-06 15:33:20|||||||||36
1770392010000|2026-02-06 15:33:30|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|132
1770392020000|2026-02-06 15:33:40|||||||||39
1770392030000|2026-02-06 15:33:50|||||||||6
1770392040000|2026-02-06 15:34:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|58
1770392050000|2026-02-06 15:34:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|51
1770392060000|2026-02-06 15:34:20|||||||||15
1770392070000|2026-02-06 15:34:30|||||||||14
1770392080000|2026-02-06 15:34:40|||||||||92
1770392090000|2026-02-06 15:34:50|||||||||3
1770392100000|2026-02-06 15:35:00|||||||||51
1770392110000|2026-02-06 15:35:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|26
1770392120000|2026-02-06 15:35:20|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|65
1770392130000|2026-02-06 15:35:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|14
1770392140000|2026-02-06 15:35:40|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|13
1770392150000|2026-02-06 15:35:50|||||||||13
1770392160000|2026-02-06 15:36:00|||||||||20
1770392170000|2026-02-06 15:36:10|||||||||5
1770392180000|2026-02-06 15:36:20|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|87
1770392190000|2026-02-06 15:36:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|95
1770392200000|2026-02-06 15:36:40|19.78|19.62|19.77|19.61|19.79|19.63|19.75|19.59|65
1770392210000|2026-02-06 15:36:50|||||||||7
1770392220000|2026-02-06 15:37:00|||||||||13
1770392230000|2026-02-06 15:37:10|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|97
1770392240000|2026-02-06 15:37:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|76
1770392250000|2026-02-06 15:37:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|52
1770392260000|2026-02-06 15:37:40|||||||||5
1770392270000|2026-02-06 15:37:50|||||||||10
1770392280000|2026-02-06 15:38:00|||||||||12
1770392290000|2026-02-06 15:38:10|||||||||4
1770392300000|2026-02-06 15:38:20|||||||||5
1770392310000|2026-02-06 15:38:30|||||||||6
1770392320000|2026-02-06 15:38:40|||||||||38
1770392330000|2026-02-06 15:38:50|||||||||6
1770392340000|2026-02-06 15:39:00|||||||||8
1770392350000|2026-02-06 15:39:10|||||||||6
1770392360000|2026-02-06 15:39:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|96
1770392370000|2026-02-06 15:39:30|||||||||4
1770392380000|2026-02-06 15:39:40|||||||||4
1770392390000|2026-02-06 15:39:50|||||||||5
1770392400000|2026-02-06 15:40:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|12
1770392410000|2026-02-06 15:40:10|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|7
1770392420000|2026-02-06 15:40:20|||||||||64
1770392430000|2026-02-06 15:40:30|||||||||36
1770392440000|2026-02-06 15:40:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1770392450000|2026-02-06 15:40:50|||||||||9
1770392460000|2026-02-06 15:41:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1770392470000|2026-02-06 15:41:10|||||||||3
1770392480000|2026-02-06 15:41:20|||||||||41
1770392490000|2026-02-06 15:41:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1770392500000|2026-02-06 15:41:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1770392510000|2026-02-06 15:41:50|||||||||3
1770392520000|2026-02-06 15:42:00|||||||||16
1770392530000|2026-02-06 15:42:10|||||||||7
1770392540000|2026-02-06 15:42:20|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|71
1770392550000|2026-02-06 15:42:30|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|34
1770392560000|2026-02-06 15:42:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|32
1770392570000|2026-02-06 15:42:50|||||||||12
1770392580000|2026-02-06 15:43:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1770392590000|2026-02-06 15:43:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|6
1770392600000|2026-02-06 15:43:20|||||||||7
1770392610000|2026-02-06 15:43:30|||||||||13
1770392620000|2026-02-06 15:43:40|||||||||3
1770392630000|2026-02-06 15:43:50|||||||||10
1770392640000|2026-02-06 15:44:00|||||||||19
1770392650000|2026-02-06 15:44:10|||||||||4
1770392660000|2026-02-06 15:44:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|56
1770392670000|2026-02-06 15:44:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|26
1770392680000|2026-02-06 15:44:40|||||||||6
1770392690000|2026-02-06 15:44:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|16
1770392700000|2026-02-06 15:45:00|||||||||21
1770392710000|2026-02-06 15:45:10|||||||||2
1770392720000|2026-02-06 15:45:20|||||||||8
1770392730000|2026-02-06 15:45:30|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|131
1770392740000|2026-02-06 15:45:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|27
1770392750000|2026-02-06 15:45:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1770392760000|2026-02-06 15:46:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1770392770000|2026-02-06 15:46:10|||||||||8
1770392780000|2026-02-06 15:46:20|||||||||4
1770392790000|2026-02-06 15:46:30|||||||||5
1770392800000|2026-02-06 15:46:40|||||||||6
1770392810000|2026-02-06 15:46:50|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|36
1770392820000|2026-02-06 15:47:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1770392830000|2026-02-06 15:47:10|||||||||2
1770392840000|2026-02-06 15:47:20|||||||||7
1770392850000|2026-02-06 15:47:30|||||||||10
1770392860000|2026-02-06 15:47:40|||||||||20
1770392870000|2026-02-06 15:47:50|||||||||17
1770392880000|2026-02-06 15:48:00|||||||||151
1770392890000|2026-02-06 15:48:10|||||||||18
1770392900000|2026-02-06 15:48:20|||||||||7
1770392910000|2026-02-06 15:48:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|14
1770392920000|2026-02-06 15:48:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|25
1770392930000|2026-02-06 15:48:50|||||||||5
1770392940000|2026-02-06 15:49:00|||||||||9
1770392950000|2026-02-06 15:49:10|||||||||7
1770392960000|2026-02-06 15:49:20|||||||||33
1770392970000|2026-02-06 15:49:30|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|55
1770392980000|2026-02-06 15:49:40|19.77|19.61|19.76|19.6|19.77|19.61|19.74|19.58|3
1770392990000|2026-02-06 15:49:50|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|12
1770393000000|2026-02-06 15:50:00|19.74|19.58|19.77|19.61|19.79|19.63|19.74|19.58|97
1770393010000|2026-02-06 15:50:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|40
1770393020000|2026-02-06 15:50:20|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|18
1770393030000|2026-02-06 15:50:30|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|16
1770393040000|2026-02-06 15:50:40|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|54
1770393050000|2026-02-06 15:50:50|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|41
1770393060000|2026-02-06 15:51:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|66
1770393070000|2026-02-06 15:51:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|19
1770393080000|2026-02-06 15:51:20|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|31
1770393090000|2026-02-06 15:51:30|||||||||17
1770393100000|2026-02-06 15:51:40|||||||||12
1770393110000|2026-02-06 15:51:50|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|47
1770393120000|2026-02-06 15:52:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|27
1770393130000|2026-02-06 15:52:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|20
1770393140000|2026-02-06 15:52:20|19.87|19.71|19.91|19.75|19.91|19.75|19.86|19.7|36
1770393150000|2026-02-06 15:52:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|18
1770393160000|2026-02-06 15:52:40|||||||||37
1770393170000|2026-02-06 15:52:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|62
1770393180000|2026-02-06 15:53:00|||||||||12
1770393190000|2026-02-06 15:53:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|44
1770393200000|2026-02-06 15:53:20|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|32
1770393210000|2026-02-06 15:53:30|19.98|19.82|19.96|19.8|19.98|19.82|19.93|19.77|26
1770393220000|2026-02-06 15:53:40|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|9
1770393230000|2026-02-06 15:53:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|40
1770393240000|2026-02-06 15:54:00|19.96|19.8|19.98|19.82|19.99|19.83|19.93|19.77|71
1770393250000|2026-02-06 15:54:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|53
1770393260000|2026-02-06 15:54:20|||||||||16
1770393270000|2026-02-06 15:54:30|||||||||19
1770393280000|2026-02-06 15:54:40|||||||||19
1770393290000|2026-02-06 15:54:50|||||||||19
1770393300000|2026-02-06 15:55:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|14
1770393310000|2026-02-06 15:55:10|||||||||29
1770393320000|2026-02-06 15:55:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|13
1770393330000|2026-02-06 15:55:30|19.98|19.82|19.93|19.77|19.99|19.83|19.93|19.77|35
1770393340000|2026-02-06 15:55:40|||||||||12
1770393350000|2026-02-06 15:55:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|25
1770393360000|2026-02-06 15:56:00|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|102
1770393370000|2026-02-06 15:56:10|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|12
1770393380000|2026-02-06 15:56:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|7
1770393390000|2026-02-06 15:56:30|||||||||9
1770393400000|2026-02-06 15:56:40|||||||||12
1770393410000|2026-02-06 15:56:50|||||||||12
1770393420000|2026-02-06 15:57:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|36
1770393430000|2026-02-06 15:57:10|||||||||4
1770393440000|2026-02-06 15:57:20|||||||||33
1770393450000|2026-02-06 15:57:30|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|20
1770393460000|2026-02-06 15:57:40|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|9
1770393470000|2026-02-06 15:57:50|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|10
1770393480000|2026-02-06 15:58:00|19.84|19.68|19.82|19.66|19.84|19.68|19.81|19.65|5
1770393490000|2026-02-06 15:58:10|19.84|19.68|19.84|19.68|19.84|19.68|19.81|19.65|10
1770393500000|2026-02-06 15:58:20|||||||||3
1770393510000|2026-02-06 15:58:30|||||||||8
1770393520000|2026-02-06 15:58:40|||||||||7
1770393530000|2026-02-06 15:58:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|18
1770393540000|2026-02-06 15:59:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|17
1770393550000|2026-02-06 15:59:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|57
1770393560000|2026-02-06 15:59:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1770393570000|2026-02-06 15:59:30|||||||||8
1770393580000|2026-02-06 15:59:40|||||||||9
1770393590000|2026-02-06 15:59:50|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|17
1770393600000|2026-02-06 16:00:00|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|52
1770393610000|2026-02-06 16:00:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|22
1770393620000|2026-02-06 16:00:20|||||||||5
1770393630000|2026-02-06 16:00:30|||||||||13
1770393640000|2026-02-06 16:00:40|||||||||11
1770393650000|2026-02-06 16:00:50|||||||||5
1770393660000|2026-02-06 16:01:00|||||||||14
1770393670000|2026-02-06 16:01:10|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|34
1770393680000|2026-02-06 16:01:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|49
1770393690000|2026-02-06 16:01:30|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|35
1770393700000|2026-02-06 16:01:40|||||||||5
1770393710000|2026-02-06 16:01:50|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|13
1770393720000|2026-02-06 16:02:00|||||||||4
1770393730000|2026-02-06 16:02:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1770393740000|2026-02-06 16:02:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1770393750000|2026-02-06 16:02:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|147
1770393760000|2026-02-06 16:02:40|||||||||76
1770393770000|2026-02-06 16:02:50|||||||||7
1770393780000|2026-02-06 16:03:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|56
1770393790000|2026-02-06 16:03:10|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|6
1770393800000|2026-02-06 16:03:20|||||||||5
1770393810000|2026-02-06 16:03:30|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|14
1770393820000|2026-02-06 16:03:40|||||||||6
1770393830000|2026-02-06 16:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1770393840000|2026-02-06 16:04:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1770393850000|2026-02-06 16:04:10|||||||||8
1770393860000|2026-02-06 16:04:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|40
1770393870000|2026-02-06 16:04:30|||||||||15
1770393880000|2026-02-06 16:04:40|||||||||4
1770393890000|2026-02-06 16:04:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1770393900000|2026-02-06 16:05:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|5
1770393910000|2026-02-06 16:05:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|22
1770393920000|2026-02-06 16:05:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1770393930000|2026-02-06 16:05:30|||||||||6
1770393940000|2026-02-06 16:05:40|||||||||40
1770393950000|2026-02-06 16:05:50|||||||||7
1770393960000|2026-02-06 16:06:00|||||||||8
1770393970000|2026-02-06 16:06:10|||||||||10
1770393980000|2026-02-06 16:06:20|||||||||5
1770393990000|2026-02-06 16:06:30|||||||||6
1770394000000|2026-02-06 16:06:40|||||||||10
1770394010000|2026-02-06 16:06:50|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|50
1770394020000|2026-02-06 16:07:00|||||||||23
1770394030000|2026-02-06 16:07:10|||||||||7
1770394040000|2026-02-06 16:07:20|||||||||30
1770394050000|2026-02-06 16:07:30|||||||||83
1770394060000|2026-02-06 16:07:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|12
1770394070000|2026-02-06 16:07:50|||||||||14
1770394080000|2026-02-06 16:08:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|37
1770394090000|2026-02-06 16:08:10|||||||||16
1770394100000|2026-02-06 16:08:20|||||||||4
1770394110000|2026-02-06 16:08:30|||||||||7
1770394120000|2026-02-06 16:08:40|||||||||7
1770394130000|2026-02-06 16:08:50|||||||||6
1770394140000|2026-02-06 16:09:00|||||||||26
1770394150000|2026-02-06 16:09:10|||||||||3
1770394160000|2026-02-06 16:09:20|||||||||5
1770394170000|2026-02-06 16:09:30|||||||||9
1770394180000|2026-02-06 16:09:40|||||||||7
1770394190000|2026-02-06 16:09:50|||||||||10
1770394200000|2026-02-06 16:10:00|||||||||2
1770394210000|2026-02-06 16:10:10|||||||||6
1770394220000|2026-02-06 16:10:20|||||||||2
1770394230000|2026-02-06 16:10:30|||||||||7
1770394240000|2026-02-06 16:10:40|||||||||3
1770394250000|2026-02-06 16:10:50|||||||||6
1770394260000|2026-02-06 16:11:00|||||||||8
1770394270000|2026-02-06 16:11:10|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|18
1770394280000|2026-02-06 16:11:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|138
1770394290000|2026-02-06 16:11:30|||||||||3
1770394300000|2026-02-06 16:11:40|||||||||4
1770394310000|2026-02-06 16:11:50|||||||||2
1770394320000|2026-02-06 16:12:00|||||||||4
1770394330000|2026-02-06 16:12:10|||||||||4
1770394340000|2026-02-06 16:12:20|||||||||3
1770394350000|2026-02-06 16:12:30|||||||||2
1770394360000|2026-02-06 16:12:40|||||||||3
1770394370000|2026-02-06 16:12:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|28
1770394380000|2026-02-06 16:13:00|||||||||8
1770394390000|2026-02-06 16:13:10|||||||||4
1770394400000|2026-02-06 16:13:20|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|9
1770394410000|2026-02-06 16:13:30|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|3
1770394420000|2026-02-06 16:13:40|||||||||3
1770394430000|2026-02-06 16:13:50|||||||||2
1770394440000|2026-02-06 16:14:00|||||||||6
1770394450000|2026-02-06 16:14:10|||||||||2
1770394460000|2026-02-06 16:14:20|||||||||4
1770394470000|2026-02-06 16:14:30|||||||||3
1770394480000|2026-02-06 16:14:40|||||||||4
1770394490000|2026-02-06 16:14:50|||||||||10
1770394500000|2026-02-06 16:15:00|||||||||13
1770394510000|2026-02-06 16:15:10|||||||||13
1770394520000|2026-02-06 16:15:20|||||||||6
1770394530000|2026-02-06 16:15:30|||||||||3
1770394540000|2026-02-06 16:15:40|||||||||6
1770394550000|2026-02-06 16:15:50|||||||||5
1770394560000|2026-02-06 16:16:00|||||||||7
1770394570000|2026-02-06 16:16:10|||||||||8
1770394580000|2026-02-06 16:16:20|||||||||15
1770394590000|2026-02-06 16:16:30|||||||||25
1770394600000|2026-02-06 16:16:40|||||||||24
1770394610000|2026-02-06 16:16:50|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|36
1770394620000|2026-02-06 16:17:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1770394630000|2026-02-06 16:17:10|||||||||6
1770394640000|2026-02-06 16:17:20|||||||||3
1770394650000|2026-02-06 16:17:30|||||||||4
1770394660000|2026-02-06 16:17:40|||||||||3
1770394670000|2026-02-06 16:17:50|||||||||5
1770394680000|2026-02-06 16:18:00|||||||||5
1770394690000|2026-02-06 16:18:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1770394700000|2026-02-06 16:18:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1770394710000|2026-02-06 16:18:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1770394720000|2026-02-06 16:18:40|||||||||14
1770394730000|2026-02-06 16:18:50|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|6
1770394740000|2026-02-06 16:19:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1770394750000|2026-02-06 16:19:10|||||||||3
1770394760000|2026-02-06 16:19:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|29
1770394770000|2026-02-06 16:19:30|||||||||3
1770394780000|2026-02-06 16:19:40|||||||||27
1770394790000|2026-02-06 16:19:50|||||||||2
1770394800000|2026-02-06 16:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|18
1770394810000|2026-02-06 16:20:10|||||||||29
1770394820000|2026-02-06 16:20:20|||||||||3
1770394830000|2026-02-06 16:20:30|||||||||3
1770394840000|2026-02-06 16:20:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1770394850000|2026-02-06 16:20:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|24
1770394860000|2026-02-06 16:21:00|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|4
1770394870000|2026-02-06 16:21:10|||||||||17
1770394880000|2026-02-06 16:21:20|||||||||43
1770394890000|2026-02-06 16:21:30|||||||||7
1770394900000|2026-02-06 16:21:40|||||||||23
1770394910000|2026-02-06 16:21:50|||||||||5
1770394920000|2026-02-06 16:22:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1770394930000|2026-02-06 16:22:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|62
1770394940000|2026-02-06 16:22:20|||||||||7
1770394950000|2026-02-06 16:22:30|||||||||2
1770394960000|2026-02-06 16:22:40|||||||||73
1770394970000|2026-02-06 16:22:50|||||||||28
1770394980000|2026-02-06 16:23:00|||||||||6
1770394990000|2026-02-06 16:23:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1770395000000|2026-02-06 16:23:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|29
1770395010000|2026-02-06 16:23:30|||||||||6
1770395020000|2026-02-06 16:23:40|||||||||4
1770395030000|2026-02-06 16:23:50|||||||||25
1770395040000|2026-02-06 16:24:00|||||||||10
1770395050000|2026-02-06 16:24:10|||||||||14
1770395060000|2026-02-06 16:24:20|||||||||3
1770395070000|2026-02-06 16:24:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|22
1770395080000|2026-02-06 16:24:40|||||||||4
1770395090000|2026-02-06 16:24:50|||||||||5
1770395100000|2026-02-06 16:25:00|||||||||38
1770395110000|2026-02-06 16:25:10|||||||||5
1770395120000|2026-02-06 16:25:20|||||||||4
1770395130000|2026-02-06 16:25:30|||||||||8
1770395140000|2026-02-06 16:25:40|||||||||6
1770395150000|2026-02-06 16:25:50|||||||||3
1770395160000|2026-02-06 16:26:00|||||||||3
1770395170000|2026-02-06 16:26:10|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|35
1770395180000|2026-02-06 16:26:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|15
1770395190000|2026-02-06 16:26:30|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|9
1770395200000|2026-02-06 16:26:40|||||||||24
1770395210000|2026-02-06 16:26:50|||||||||5
1770395220000|2026-02-06 16:27:00|||||||||4
1770395230000|2026-02-06 16:27:10|||||||||67
1770395240000|2026-02-06 16:27:20|||||||||11
1770395250000|2026-02-06 16:27:30|||||||||3
1770395260000|2026-02-06 16:27:40|||||||||4
1770395270000|2026-02-06 16:27:50|||||||||14
1770395280000|2026-02-06 16:28:00|||||||||3
1770395290000|2026-02-06 16:28:10|||||||||3
1770395300000|2026-02-06 16:28:20|||||||||7
1770395310000|2026-02-06 16:28:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1770395320000|2026-02-06 16:28:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|66
1770395330000|2026-02-06 16:28:50|||||||||3
1770395340000|2026-02-06 16:29:00|||||||||7
1770395350000|2026-02-06 16:29:10|||||||||5
1770395360000|2026-02-06 16:29:20|||||||||8
1770395370000|2026-02-06 16:29:30|||||||||6
1770395380000|2026-02-06 16:29:40|||||||||17
1770395390000|2026-02-06 16:29:50|||||||||29
1770395400000|2026-02-06 16:30:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|10
1770395410000|2026-02-06 16:30:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1770395420000|2026-02-06 16:30:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1770395430000|2026-02-06 16:30:30|||||||||14
1770395440000|2026-02-06 16:30:40|||||||||17
1770395450000|2026-02-06 16:30:50|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|117
1770395460000|2026-02-06 16:31:00|||||||||144
1770395470000|2026-02-06 16:31:10|||||||||13
1770395480000|2026-02-06 16:31:20|||||||||98
1770395490000|2026-02-06 16:31:30|||||||||4
1770395500000|2026-02-06 16:31:40|||||||||4
1770395510000|2026-02-06 16:31:50|||||||||8
1770395520000|2026-02-06 16:32:00|||||||||4
1770395530000|2026-02-06 16:32:10|||||||||10
1770395540000|2026-02-06 16:32:20|||||||||185
1770395550000|2026-02-06 16:32:30|||||||||7
1770395560000|2026-02-06 16:32:40|||||||||9
1770395570000|2026-02-06 16:32:50|||||||||5
1770395580000|2026-02-06 16:33:00|||||||||54
1770395590000|2026-02-06 16:33:10|||||||||18
1770395600000|2026-02-06 16:33:20|||||||||4
1770395610000|2026-02-06 16:33:30|||||||||13
1770395620000|2026-02-06 16:33:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|134
1770395630000|2026-02-06 16:33:50|||||||||10
1770395640000|2026-02-06 16:34:00|||||||||4
1770395650000|2026-02-06 16:34:10|||||||||37
1770395660000|2026-02-06 16:34:20|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|66
1770395670000|2026-02-06 16:34:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|21
1770395680000|2026-02-06 16:34:40|||||||||21
1770395690000|2026-02-06 16:34:50|||||||||7
1770395700000|2026-02-06 16:35:00|||||||||5
1770395710000|2026-02-06 16:35:10|||||||||32
1770395720000|2026-02-06 16:35:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|62
1770395730000|2026-02-06 16:35:30|||||||||7
1770395740000|2026-02-06 16:35:40|||||||||13
1770395750000|2026-02-06 16:35:50|||||||||8
1770395760000|2026-02-06 16:36:00|||||||||23
1770395770000|2026-02-06 16:36:10|||||||||20
1770395780000|2026-02-06 16:36:20|||||||||55
1770395790000|2026-02-06 16:36:30|||||||||6
1770395800000|2026-02-06 16:36:40|||||||||38
1770395810000|2026-02-06 16:36:50|||||||||10
1770395820000|2026-02-06 16:37:00|||||||||5
1770395830000|2026-02-06 16:37:10|||||||||20
1770395840000|2026-02-06 16:37:20|||||||||16
1770395850000|2026-02-06 16:37:30|||||||||34
1770395860000|2026-02-06 16:37:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|22
1770395870000|2026-02-06 16:37:50|||||||||11
1770395880000|2026-02-06 16:38:00|||||||||16
1770395890000|2026-02-06 16:38:10|||||||||35
1770395900000|2026-02-06 16:38:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|38
1770395910000|2026-02-06 16:38:30|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|46
1770395920000|2026-02-06 16:38:40|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|15
1770395930000|2026-02-06 16:38:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|21
1770395940000|2026-02-06 16:39:00|||||||||5
1770395950000|2026-02-06 16:39:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1770395960000|2026-02-06 16:39:20|||||||||20
1770395970000|2026-02-06 16:39:30|||||||||8
1770395980000|2026-02-06 16:39:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|8
1770395990000|2026-02-06 16:39:50|||||||||5
1770396000000|2026-02-06 16:40:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|42
1770396010000|2026-02-06 16:40:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|27
1770396020000|2026-02-06 16:40:20|||||||||10
1770396030000|2026-02-06 16:40:30|||||||||10
1770396040000|2026-02-06 16:40:40|||||||||12
1770396050000|2026-02-06 16:40:50|||||||||7
1770396060000|2026-02-06 16:41:00|||||||||3
1770396070000|2026-02-06 16:41:10|||||||||12
1770396080000|2026-02-06 16:41:20|||||||||17
1770396090000|2026-02-06 16:41:30|||||||||6
1770396100000|2026-02-06 16:41:40|||||||||37
1770396110000|2026-02-06 16:41:50|||||||||13
1770396120000|2026-02-06 16:42:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|26
1770396130000|2026-02-06 16:42:10|||||||||17
1770396140000|2026-02-06 16:42:20|||||||||10
1770396150000|2026-02-06 16:42:30|||||||||29
1770396160000|2026-02-06 16:42:40|||||||||6
1770396170000|2026-02-06 16:42:50|||||||||7
1770396180000|2026-02-06 16:43:00|||||||||39
1770396190000|2026-02-06 16:43:10|||||||||46
1770396200000|2026-02-06 16:43:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|62
1770396210000|2026-02-06 16:43:30|||||||||7
1770396220000|2026-02-06 16:43:40|||||||||15
1770396230000|2026-02-06 16:43:50|||||||||17
1770396240000|2026-02-06 16:44:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|151
1770396250000|2026-02-06 16:44:10|||||||||27
1770396260000|2026-02-06 16:44:20|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|49
1770396270000|2026-02-06 16:44:30|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|28
1770396280000|2026-02-06 16:44:40|||||||||5
1770396290000|2026-02-06 16:44:50|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|24
1770396300000|2026-02-06 16:45:00|||||||||19
1770396310000|2026-02-06 16:45:10|||||||||8
1770396320000|2026-02-06 16:45:20|||||||||3
1770396330000|2026-02-06 16:45:30|||||||||16
1770396340000|2026-02-06 16:45:40|||||||||11
1770396350000|2026-02-06 16:45:50|||||||||3
1770396360000|2026-02-06 16:46:00|||||||||13
1770396370000|2026-02-06 16:46:10|||||||||17
1770396380000|2026-02-06 16:46:20|||||||||6
1770396390000|2026-02-06 16:46:30|||||||||9
1770396400000|2026-02-06 16:46:40|||||||||21
1770396410000|2026-02-06 16:46:50|||||||||16
1770396420000|2026-02-06 16:47:00|||||||||18
1770396430000|2026-02-06 16:47:10|||||||||14
1770396440000|2026-02-06 16:47:20|||||||||9
1770396450000|2026-02-06 16:47:30|||||||||7
1770396460000|2026-02-06 16:47:40|||||||||26
1770396470000|2026-02-06 16:47:50|||||||||14
1770396480000|2026-02-06 16:48:00|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|18
1770396490000|2026-02-06 16:48:10|||||||||18
1770396500000|2026-02-06 16:48:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1770396510000|2026-02-06 16:48:30|||||||||3
1770396520000|2026-02-06 16:48:40|||||||||15
1770396530000|2026-02-06 16:48:50|||||||||3
1770396540000|2026-02-06 16:49:00|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|16
1770396550000|2026-02-06 16:49:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1770396560000|2026-02-06 16:49:20|||||||||8
1770396570000|2026-02-06 16:49:30|||||||||20
1770396580000|2026-02-06 16:49:40|||||||||18
1770396590000|2026-02-06 16:49:50|||||||||7
1770396600000|2026-02-06 16:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|81
1770396610000|2026-02-06 16:50:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1770396620000|2026-02-06 16:50:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|24
1770396630000|2026-02-06 16:50:30|||||||||11
1770396640000|2026-02-06 16:50:40|||||||||12
1770396650000|2026-02-06 16:50:50|||||||||5
1770396660000|2026-02-06 16:51:00|||||||||21
1770396670000|2026-02-06 16:51:10|||||||||4
1770396680000|2026-02-06 16:51:20|||||||||4
1770396690000|2026-02-06 16:51:30|||||||||3
1770396700000|2026-02-06 16:51:40|||||||||7
1770396710000|2026-02-06 16:51:50|||||||||4
1770396720000|2026-02-06 16:52:00|||||||||4
1770396730000|2026-02-06 16:52:10|||||||||7
1770396740000|2026-02-06 16:52:20|||||||||3
1770396750000|2026-02-06 16:52:30|||||||||4
1770396760000|2026-02-06 16:52:40|||||||||6
1770396770000|2026-02-06 16:52:50|||||||||3
1770396780000|2026-02-06 16:53:00|||||||||5
1770396790000|2026-02-06 16:53:10|||||||||12
1770396800000|2026-02-06 16:53:20|||||||||7
1770396810000|2026-02-06 16:53:30|||||||||14
1770396820000|2026-02-06 16:53:40|||||||||10
1770396830000|2026-02-06 16:53:50|||||||||8
1770396840000|2026-02-06 16:54:00|||||||||6
1770396850000|2026-02-06 16:54:10|||||||||5
1770396860000|2026-02-06 16:54:20|||||||||10
1770396870000|2026-02-06 16:54:30|||||||||6
1770396880000|2026-02-06 16:54:40|||||||||7
1770396890000|2026-02-06 16:54:50|||||||||10
1770396900000|2026-02-06 16:55:00|||||||||6
1770396910000|2026-02-06 16:55:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1770396920000|2026-02-06 16:55:20|||||||||4
1770396930000|2026-02-06 16:55:30|||||||||8
1770396940000|2026-02-06 16:55:40|||||||||7
1770396950000|2026-02-06 16:55:50|||||||||3
1770396960000|2026-02-06 16:56:00|||||||||4
1770396970000|2026-02-06 16:56:10|||||||||38
1770396980000|2026-02-06 16:56:20|||||||||4
1770396990000|2026-02-06 16:56:30|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|11
1770397000000|2026-02-06 16:56:40|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|25
1770397010000|2026-02-06 16:56:50|||||||||3
1770397020000|2026-02-06 16:57:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1770397030000|2026-02-06 16:57:10|||||||||7
1770397040000|2026-02-06 16:57:20|||||||||4
1770397050000|2026-02-06 16:57:30|||||||||21
1770397060000|2026-02-06 16:57:40|||||||||6
1770397070000|2026-02-06 16:57:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1770397080000|2026-02-06 16:58:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|112
1770397090000|2026-02-06 16:58:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|23
1770397100000|2026-02-06 16:58:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|12
1770397110000|2026-02-06 16:58:30|||||||||4
1770397120000|2026-02-06 16:58:40|||||||||3
1770397130000|2026-02-06 16:58:50|||||||||4
1770397140000|2026-02-06 16:59:00|||||||||11
1770397150000|2026-02-06 16:59:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|47
1770397160000|2026-02-06 16:59:20|||||||||6
1770397170000|2026-02-06 16:59:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|36
1770397180000|2026-02-06 16:59:40|||||||||10
1770397190000|2026-02-06 16:59:50|||||||||8
1770397200000|2026-02-06 17:00:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|86
1770397210000|2026-02-06 17:00:10|||||||||12
1770397220000|2026-02-06 17:00:20|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|36
1770397230000|2026-02-06 17:00:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1770397240000|2026-02-06 17:00:40|||||||||3
1770397250000|2026-02-06 17:00:50|||||||||4
1770397260000|2026-02-06 17:01:00|||||||||7
1770397270000|2026-02-06 17:01:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1770397280000|2026-02-06 17:01:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|27
1770397290000|2026-02-06 17:01:30|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|11
1770397300000|2026-02-06 17:01:40|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|8
1770397310000|2026-02-06 17:01:50|||||||||3
1770397320000|2026-02-06 17:02:00|||||||||9
1770397330000|2026-02-06 17:02:10|||||||||4
1770397340000|2026-02-06 17:02:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1770397350000|2026-02-06 17:02:30|||||||||9
1770397360000|2026-02-06 17:02:40|||||||||3
1770397370000|2026-02-06 17:02:50|||||||||6
1770397380000|2026-02-06 17:03:00|||||||||16
1770397390000|2026-02-06 17:03:10|||||||||13
1770397400000|2026-02-06 17:03:20|||||||||9
1770397410000|2026-02-06 17:03:30|||||||||13
1770397420000|2026-02-06 17:03:40|||||||||15
1770397430000|2026-02-06 17:03:50|||||||||31
1770397440000|2026-02-06 17:04:00|||||||||14
1770397450000|2026-02-06 17:04:10|||||||||34
1770397460000|2026-02-06 17:04:20|||||||||8
1770397470000|2026-02-06 17:04:30|||||||||9
1770397480000|2026-02-06 17:04:40|||||||||10
1770397490000|2026-02-06 17:04:50|||||||||11
1770397500000|2026-02-06 17:05:00|||||||||51
1770397510000|2026-02-06 17:05:10|||||||||11
1770397520000|2026-02-06 17:05:20|||||||||12
1770397530000|2026-02-06 17:05:30|||||||||5
1770397540000|2026-02-06 17:05:40|||||||||7
1770397550000|2026-02-06 17:05:50|||||||||33
1770397560000|2026-02-06 17:06:00|||||||||6
1770397570000|2026-02-06 17:06:10|||||||||15
1770397580000|2026-02-06 17:06:20|||||||||24
1770397590000|2026-02-06 17:06:30|||||||||20
1770397600000|2026-02-06 17:06:40|||||||||13
1770397610000|2026-02-06 17:06:50|||||||||35
1770397620000|2026-02-06 17:07:00|||||||||14
1770397630000|2026-02-06 17:07:10|||||||||14
1770397640000|2026-02-06 17:07:20|||||||||8
1770397650000|2026-02-06 17:07:30|||||||||18
1770397660000|2026-02-06 17:07:40|||||||||4
1770397670000|2026-02-06 17:07:50|||||||||12
1770397680000|2026-02-06 17:08:00|||||||||12
1770397690000|2026-02-06 17:08:10|||||||||5
1770397700000|2026-02-06 17:08:20|||||||||5
1770397710000|2026-02-06 17:08:30|||||||||14
1770397720000|2026-02-06 17:08:40|||||||||8
1770397730000|2026-02-06 17:08:50|||||||||42
1770397740000|2026-02-06 17:09:00|||||||||9
1770397750000|2026-02-06 17:09:10|||||||||7
1770397760000|2026-02-06 17:09:20|||||||||5
1770397770000|2026-02-06 17:09:30|||||||||7
1770397780000|2026-02-06 17:09:40|||||||||5
1770397790000|2026-02-06 17:09:50|||||||||12
1770397800000|2026-02-06 17:10:00|||||||||49
1770397810000|2026-02-06 17:10:10|||||||||9
1770397820000|2026-02-06 17:10:20|||||||||6
1770397830000|2026-02-06 17:10:30|||||||||8
1770397840000|2026-02-06 17:10:40|||||||||9
1770397850000|2026-02-06 17:10:50|||||||||10
1770397860000|2026-02-06 17:11:00|||||||||5
1770397870000|2026-02-06 17:11:10|||||||||5
1770397880000|2026-02-06 17:11:20|||||||||14
1770397890000|2026-02-06 17:11:30|||||||||7
1770397900000|2026-02-06 17:11:40|||||||||26
1770397910000|2026-02-06 17:11:50|||||||||3
1770397920000|2026-02-06 17:12:00|||||||||10
1770397930000|2026-02-06 17:12:10|||||||||13
1770397940000|2026-02-06 17:12:20|||||||||6
1770397950000|2026-02-06 17:12:30|||||||||5
1770397960000|2026-02-06 17:12:40|||||||||12
1770397970000|2026-02-06 17:12:50|19.65|19.49|19.69|19.53|19.7|19.54|19.65|19.49|38
1770397980000|2026-02-06 17:13:00|||||||||5
1770397990000|2026-02-06 17:13:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|51
1770398000000|2026-02-06 17:13:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|41
1770398010000|2026-02-06 17:13:30|||||||||5
1770398020000|2026-02-06 17:13:40|||||||||4
1770398030000|2026-02-06 17:13:50|||||||||5
1770398040000|2026-02-06 17:14:00|||||||||5
1770398050000|2026-02-06 17:14:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1770398060000|2026-02-06 17:14:20|||||||||5
1770398070000|2026-02-06 17:14:30|||||||||28
1770398080000|2026-02-06 17:14:40|||||||||8
1770398090000|2026-02-06 17:14:50|||||||||9
1770398100000|2026-02-06 17:15:00|||||||||12
1770398110000|2026-02-06 17:15:10|||||||||8
1770398120000|2026-02-06 17:15:20|||||||||6
1770398130000|2026-02-06 17:15:30|||||||||12
1770398140000|2026-02-06 17:15:40|||||||||5
1770398150000|2026-02-06 17:15:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|8
1770398160000|2026-02-06 17:16:00|||||||||6
1770398170000|2026-02-06 17:16:10|||||||||8
1770398180000|2026-02-06 17:16:20|||||||||8
1770398190000|2026-02-06 17:16:30|||||||||6
1770398200000|2026-02-06 17:16:40|||||||||22
1770398210000|2026-02-06 17:16:50|||||||||13
1770398220000|2026-02-06 17:17:00|||||||||7
1770398230000|2026-02-06 17:17:10|||||||||10
1770398240000|2026-02-06 17:17:20|||||||||6
1770398250000|2026-02-06 17:17:30|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|10
1770398260000|2026-02-06 17:17:40|||||||||20
1770398270000|2026-02-06 17:17:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|65
1770398280000|2026-02-06 17:18:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1770398290000|2026-02-06 17:18:10|||||||||5
1770398300000|2026-02-06 17:18:20|||||||||8
1770398310000|2026-02-06 17:18:30|||||||||9
1770398320000|2026-02-06 17:18:40|||||||||5
1770398330000|2026-02-06 17:18:50|||||||||5
1770398340000|2026-02-06 17:19:00|||||||||4
1770398350000|2026-02-06 17:19:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|28
1770398360000|2026-02-06 17:19:20|||||||||10
1770398370000|2026-02-06 17:19:30|||||||||5
1770398380000|2026-02-06 17:19:40|||||||||41
1770398390000|2026-02-06 17:19:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1770398400000|2026-02-06 17:20:00|||||||||6
1770398410000|2026-02-06 17:20:10|||||||||3
1770398420000|2026-02-06 17:20:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|15
1770398430000|2026-02-06 17:20:30|||||||||5
1770398440000|2026-02-06 17:20:40|||||||||12
1770398450000|2026-02-06 17:20:50|||||||||13
1770398460000|2026-02-06 17:21:00|||||||||2
1770398470000|2026-02-06 17:21:10|||||||||5
1770398480000|2026-02-06 17:21:20|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|51
1770398490000|2026-02-06 17:21:30|||||||||6
1770398500000|2026-02-06 17:21:40|||||||||6
1770398510000|2026-02-06 17:21:50|||||||||7
1770398520000|2026-02-06 17:22:00|||||||||4
1770398530000|2026-02-06 17:22:10|||||||||6
1770398540000|2026-02-06 17:22:20|||||||||5
1770398550000|2026-02-06 17:22:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|84
1770398560000|2026-02-06 17:22:40|||||||||6
1770398570000|2026-02-06 17:22:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1770398580000|2026-02-06 17:23:00|||||||||3
1770398590000|2026-02-06 17:23:10|||||||||7
1770398600000|2026-02-06 17:23:20|||||||||4
1770398610000|2026-02-06 17:23:30|||||||||4
1770398620000|2026-02-06 17:23:40|||||||||4
1770398630000|2026-02-06 17:23:50|||||||||10
1770398640000|2026-02-06 17:24:00|||||||||5
1770398650000|2026-02-06 17:24:10|||||||||6
1770398660000|2026-02-06 17:24:20|||||||||24
1770398670000|2026-02-06 17:24:30|||||||||10
1770398680000|2026-02-06 17:24:40|||||||||9
1770398690000|2026-02-06 17:24:50|||||||||11
1770398700000|2026-02-06 17:25:00|||||||||10
1770398710000|2026-02-06 17:25:10|||||||||4
1770398720000|2026-02-06 17:25:20|||||||||15
1770398730000|2026-02-06 17:25:30|||||||||29
1770398740000|2026-02-06 17:25:40|||||||||8
1770398750000|2026-02-06 17:25:50|||||||||7
1770398760000|2026-02-06 17:26:00|||||||||12
1770398770000|2026-02-06 17:26:10|||||||||20
1770398780000|2026-02-06 17:26:20|||||||||3
1770398790000|2026-02-06 17:26:30|||||||||31
1770398800000|2026-02-06 17:26:40|||||||||8
1770398810000|2026-02-06 17:26:50|||||||||10
1770398820000|2026-02-06 17:27:00|||||||||9
1770398830000|2026-02-06 17:27:10|||||||||14
1770398840000|2026-02-06 17:27:20|||||||||5
1770398850000|2026-02-06 17:27:30|||||||||82
1770398860000|2026-02-06 17:27:40|||||||||5
1770398870000|2026-02-06 17:27:50|||||||||8
1770398880000|2026-02-06 17:28:00|||||||||11
1770398890000|2026-02-06 17:28:10|||||||||11
1770398900000|2026-02-06 17:28:20|||||||||10
1770398910000|2026-02-06 17:28:30|||||||||35
1770398920000|2026-02-06 17:28:40|||||||||13
1770398930000|2026-02-06 17:28:50|||||||||10
1770398940000|2026-02-06 17:29:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|35
1770398950000|2026-02-06 17:29:10|||||||||4
1770398960000|2026-02-06 17:29:20|||||||||12
1770398970000|2026-02-06 17:29:30|||||||||10
1770398980000|2026-02-06 17:29:40|||||||||7
1770398990000|2026-02-06 17:29:50|||||||||16
1770399000000|2026-02-06 17:30:00|||||||||3
1770399010000|2026-02-06 17:30:10|||||||||7
1770399020000|2026-02-06 17:30:20|||||||||4
1770399030000|2026-02-06 17:30:30|||||||||9
1770399040000|2026-02-06 17:30:40|||||||||12
1770399050000|2026-02-06 17:30:50|||||||||21
1770399060000|2026-02-06 17:31:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|79
1770399070000|2026-02-06 17:31:10|||||||||54
1770399080000|2026-02-06 17:31:20|||||||||3
1770399090000|2026-02-06 17:31:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|35
1770399100000|2026-02-06 17:31:40|||||||||7
1770399110000|2026-02-06 17:31:50|||||||||5
1770399120000|2026-02-06 17:32:00|||||||||30
1770399130000|2026-02-06 17:32:10|||||||||11
1770399140000|2026-02-06 17:32:20|||||||||9
1770399150000|2026-02-06 17:32:30|||||||||19
1770399160000|2026-02-06 17:32:40|||||||||33
1770399170000|2026-02-06 17:32:50|||||||||15
1770399180000|2026-02-06 17:33:00|||||||||6
1770399190000|2026-02-06 17:33:10|||||||||5
1770399200000|2026-02-06 17:33:20|||||||||9
1770399210000|2026-02-06 17:33:30|||||||||8
1770399220000|2026-02-06 17:33:40|||||||||5
1770399230000|2026-02-06 17:33:50|||||||||9
1770399240000|2026-02-06 17:34:00|||||||||4
1770399250000|2026-02-06 17:34:10|||||||||8
1770399260000|2026-02-06 17:34:20|||||||||12
1770399270000|2026-02-06 17:34:30|||||||||4
1770399280000|2026-02-06 17:34:40|||||||||16
1770399290000|2026-02-06 17:34:50|||||||||7
1770399300000|2026-02-06 17:35:00|||||||||7
1770399310000|2026-02-06 17:35:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|26
1770399320000|2026-02-06 17:35:20|||||||||92
1770399330000|2026-02-06 17:35:30|||||||||3
1770399340000|2026-02-06 17:35:40|||||||||9
1770399350000|2026-02-06 17:35:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1770399360000|2026-02-06 17:36:00|||||||||5
1770399370000|2026-02-06 17:36:10|||||||||7
1770399380000|2026-02-06 17:36:20|||||||||9
1770399390000|2026-02-06 17:36:30|||||||||4
1770399400000|2026-02-06 17:36:40|||||||||13
1770399410000|2026-02-06 17:36:50|||||||||11
1770399420000|2026-02-06 17:37:00|||||||||9
1770399430000|2026-02-06 17:37:10|||||||||7
1770399440000|2026-02-06 17:37:20|||||||||7
1770399450000|2026-02-06 17:37:30|||||||||36
1770399460000|2026-02-06 17:37:40|||||||||7
1770399470000|2026-02-06 17:37:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1770399480000|2026-02-06 17:38:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|45
1770399490000|2026-02-06 17:38:10|||||||||8
1770399500000|2026-02-06 17:38:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|25
1770399510000|2026-02-06 17:38:30|||||||||6
1770399520000|2026-02-06 17:38:40|||||||||12
1770399530000|2026-02-06 17:38:50|||||||||7
1770399540000|2026-02-06 17:39:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1770399550000|2026-02-06 17:39:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1770399560000|2026-02-06 17:39:20|||||||||7
1770399570000|2026-02-06 17:39:30|||||||||6
1770399580000|2026-02-06 17:39:40|||||||||8
1770399590000|2026-02-06 17:39:50|||||||||10
1770399600000|2026-02-06 17:40:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1770399610000|2026-02-06 17:40:10|||||||||10
1770399620000|2026-02-06 17:40:20|||||||||13
1770399630000|2026-02-06 17:40:30|||||||||7
1770399640000|2026-02-06 17:40:40|||||||||7
1770399650000|2026-02-06 17:40:50|||||||||4
1770399660000|2026-02-06 17:41:00|||||||||6
1770399670000|2026-02-06 17:41:10|||||||||5
1770399680000|2026-02-06 17:41:20|||||||||7
1770399690000|2026-02-06 17:41:30|||||||||5
1770399700000|2026-02-06 17:41:40|||||||||5
1770399710000|2026-02-06 17:41:50|||||||||4
1770399720000|2026-02-06 17:42:00|||||||||6
1770399730000|2026-02-06 17:42:10|||||||||8
1770399740000|2026-02-06 17:42:20|||||||||7
1770399750000|2026-02-06 17:42:30|||||||||6
1770399760000|2026-02-06 17:42:40|||||||||9
1770399770000|2026-02-06 17:42:50|||||||||14
1770399780000|2026-02-06 17:43:00|||||||||10
1770399790000|2026-02-06 17:43:10|||||||||7
1770399800000|2026-02-06 17:43:20|||||||||61
1770399810000|2026-02-06 17:43:30|||||||||10
1770399820000|2026-02-06 17:43:40|||||||||10
1770399830000|2026-02-06 17:43:50|||||||||8
1770399840000|2026-02-06 17:44:00|||||||||12
1770399850000|2026-02-06 17:44:10|||||||||7
1770399860000|2026-02-06 17:44:20|||||||||6
1770399870000|2026-02-06 17:44:30|||||||||13
1770399880000|2026-02-06 17:44:40|||||||||8
1770399890000|2026-02-06 17:44:50|||||||||10
1770399900000|2026-02-06 17:45:00|||||||||4
1770399910000|2026-02-06 17:45:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|61
1770399920000|2026-02-06 17:45:20|||||||||20
1770399930000|2026-02-06 17:45:30|||||||||38
1770399940000|2026-02-06 17:45:40|||||||||4
1770399950000|2026-02-06 17:45:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|39
1770399960000|2026-02-06 17:46:00|||||||||41
1770399970000|2026-02-06 17:46:10|||||||||5
1770399980000|2026-02-06 17:46:20|||||||||7
1770399990000|2026-02-06 17:46:30|||||||||50
1770400000000|2026-02-06 17:46:40|||||||||8
1770400010000|2026-02-06 17:46:50|||||||||72
1770400020000|2026-02-06 17:47:00|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|31
1770400030000|2026-02-06 17:47:10|||||||||5
1770400040000|2026-02-06 17:47:20|||||||||6
1770400050000|2026-02-06 17:47:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|9
1770400060000|2026-02-06 17:47:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|22
1770400070000|2026-02-06 17:47:50|||||||||2
1770400080000|2026-02-06 17:48:00|||||||||5
1770400090000|2026-02-06 17:48:10|||||||||5
1770400100000|2026-02-06 17:48:20|||||||||6
1770400110000|2026-02-06 17:48:30|||||||||3
1770400120000|2026-02-06 17:48:40|||||||||10
1770400130000|2026-02-06 17:48:50|||||||||3
1770400140000|2026-02-06 17:49:00|||||||||5
1770400150000|2026-02-06 17:49:10|||||||||11
1770400160000|2026-02-06 17:49:20|||||||||8
1770400170000|2026-02-06 17:49:30|||||||||4
1770400180000|2026-02-06 17:49:40|||||||||12
1770400190000|2026-02-06 17:49:50|||||||||3
1770400200000|2026-02-06 17:50:00|||||||||4
1770400210000|2026-02-06 17:50:10|||||||||5
1770400220000|2026-02-06 17:50:20|||||||||5
1770400230000|2026-02-06 17:50:30|||||||||6
1770400240000|2026-02-06 17:50:40|||||||||5
1770400250000|2026-02-06 17:50:50|||||||||5
1770400260000|2026-02-06 17:51:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|44
1770400270000|2026-02-06 17:51:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|31
1770400280000|2026-02-06 17:51:20|||||||||4
1770400290000|2026-02-06 17:51:30|||||||||8
1770400300000|2026-02-06 17:51:40|||||||||4
1770400310000|2026-02-06 17:51:50|||||||||7
1770400320000|2026-02-06 17:52:00|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|142
1770400330000|2026-02-06 17:52:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|26
1770400340000|2026-02-06 17:52:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1770400350000|2026-02-06 17:52:30|||||||||3
1770400360000|2026-02-06 17:52:40|||||||||6
1770400370000|2026-02-06 17:52:50|||||||||8
1770400380000|2026-02-06 17:53:00|||||||||14
1770400390000|2026-02-06 17:53:10|||||||||3
1770400400000|2026-02-06 17:53:20|||||||||9
1770400410000|2026-02-06 17:53:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|74
1770400420000|2026-02-06 17:53:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1770400430000|2026-02-06 17:53:50|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|6
1770400440000|2026-02-06 17:54:00|||||||||8
1770400450000|2026-02-06 17:54:10|||||||||4
1770400460000|2026-02-06 17:54:20|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|12
1770400470000|2026-02-06 17:54:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|10
1770400480000|2026-02-06 17:54:40|||||||||6
1770400490000|2026-02-06 17:54:50|||||||||8
1770400500000|2026-02-06 17:55:00|||||||||6
1770400510000|2026-02-06 17:55:10|||||||||5
1770400520000|2026-02-06 17:55:20|||||||||5
1770400530000|2026-02-06 17:55:30|||||||||4
1770400540000|2026-02-06 17:55:40|||||||||29
1770400550000|2026-02-06 17:55:50|||||||||9
1770400560000|2026-02-06 17:56:00|||||||||13
1770400570000|2026-02-06 17:56:10|||||||||8
1770400580000|2026-02-06 17:56:20|||||||||16
1770400590000|2026-02-06 17:56:30|||||||||12
1770400600000|2026-02-06 17:56:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|42
1770400610000|2026-02-06 17:56:50|||||||||3
1770400620000|2026-02-06 17:57:00|||||||||11
1770400630000|2026-02-06 17:57:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|14
1770400640000|2026-02-06 17:57:20|19.58|19.42|19.58|19.42|19.59|19.43|19.57|19.41|22
1770400650000|2026-02-06 17:57:30|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|47
1770400660000|2026-02-06 17:57:40|||||||||9
1770400670000|2026-02-06 17:57:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1770400680000|2026-02-06 17:58:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1770400690000|2026-02-06 17:58:10|||||||||7
1770400700000|2026-02-06 17:58:20|||||||||4
1770400710000|2026-02-06 17:58:30|||||||||5
1770400720000|2026-02-06 17:58:40|||||||||4
1770400730000|2026-02-06 17:58:50|||||||||5
1770400740000|2026-02-06 17:59:00|||||||||12
1770400750000|2026-02-06 17:59:10|||||||||7
1770400760000|2026-02-06 17:59:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|36
1770400770000|2026-02-06 17:59:30|||||||||12
1770400780000|2026-02-06 17:59:40|||||||||5
1770400790000|2026-02-06 17:59:50|||||||||9
1770400800000|2026-02-06 18:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1770400810000|2026-02-06 18:00:10|||||||||6
1770400820000|2026-02-06 18:00:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|31
1770400830000|2026-02-06 18:00:30|||||||||35
1770400840000|2026-02-06 18:00:40|||||||||25
1770400850000|2026-02-06 18:00:50|||||||||35
1770400860000|2026-02-06 18:01:00|||||||||2
1770400870000|2026-02-06 18:01:10|||||||||8
1770400880000|2026-02-06 18:01:20|||||||||62
1770400890000|2026-02-06 18:01:30|||||||||9
1770400900000|2026-02-06 18:01:40|||||||||7
1770400910000|2026-02-06 18:01:50|||||||||11
1770400920000|2026-02-06 18:02:00|||||||||8
1770400930000|2026-02-06 18:02:10|||||||||7
1770400940000|2026-02-06 18:02:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1770400950000|2026-02-06 18:02:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|71
1770400960000|2026-02-06 18:02:40|||||||||5
1770400970000|2026-02-06 18:02:50|||||||||5
1770400980000|2026-02-06 18:03:00|||||||||6
1770400990000|2026-02-06 18:03:10|||||||||6
1770401000000|2026-02-06 18:03:20|||||||||5
1770401010000|2026-02-06 18:03:30|||||||||7
1770401020000|2026-02-06 18:03:40|||||||||5
1770401030000|2026-02-06 18:03:50|||||||||2
1770401040000|2026-02-06 18:04:00|||||||||14
1770401050000|2026-02-06 18:04:10|||||||||5
1770401060000|2026-02-06 18:04:20|||||||||3
1770401070000|2026-02-06 18:04:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|31
1770401080000|2026-02-06 18:04:40|||||||||12
1770401090000|2026-02-06 18:04:50|||||||||3
1770401100000|2026-02-06 18:05:00|||||||||9
1770401110000|2026-02-06 18:05:10|||||||||6
1770401120000|2026-02-06 18:05:20|||||||||7
1770401130000|2026-02-06 18:05:30|||||||||8
1770401140000|2026-02-06 18:05:40|||||||||6
1770401150000|2026-02-06 18:05:50|||||||||8
1770401160000|2026-02-06 18:06:00|||||||||6
1770401170000|2026-02-06 18:06:10|||||||||11
1770401180000|2026-02-06 18:06:20|||||||||4
1770401190000|2026-02-06 18:06:30|||||||||12
1770401200000|2026-02-06 18:06:40|||||||||9
1770401210000|2026-02-06 18:06:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|147
1770401220000|2026-02-06 18:07:00|||||||||4
1770401230000|2026-02-06 18:07:10|||||||||5
1770401240000|2026-02-06 18:07:20|||||||||3
1770401250000|2026-02-06 18:07:30|||||||||5
1770401260000|2026-02-06 18:07:40|||||||||4
1770401270000|2026-02-06 18:07:50|||||||||5
1770401280000|2026-02-06 18:08:00|||||||||3
1770401290000|2026-02-06 18:08:10|||||||||5
1770401300000|2026-02-06 18:08:20|||||||||8
1770401310000|2026-02-06 18:08:30|||||||||7
1770401320000|2026-02-06 18:08:40|||||||||4
1770401330000|2026-02-06 18:08:50|||||||||7
1770401340000|2026-02-06 18:09:00|||||||||4
1770401350000|2026-02-06 18:09:10|||||||||3
1770401360000|2026-02-06 18:09:20|||||||||4
1770401370000|2026-02-06 18:09:30|||||||||4
1770401380000|2026-02-06 18:09:40|||||||||4
1770401390000|2026-02-06 18:09:50|||||||||8
1770401400000|2026-02-06 18:10:00|||||||||4
1770401410000|2026-02-06 18:10:10|||||||||4
1770401420000|2026-02-06 18:10:20|||||||||5
1770401430000|2026-02-06 18:10:30|||||||||7
1770401440000|2026-02-06 18:10:40|||||||||7
1770401450000|2026-02-06 18:10:50|||||||||8
1770401460000|2026-02-06 18:11:00|||||||||7
1770401470000|2026-02-06 18:11:10|||||||||3
1770401480000|2026-02-06 18:11:20|||||||||6
1770401490000|2026-02-06 18:11:30|||||||||6
1770401500000|2026-02-06 18:11:40|||||||||6
1770401510000|2026-02-06 18:11:50|||||||||4
1770401520000|2026-02-06 18:12:00|||||||||5
1770401530000|2026-02-06 18:12:10|19.53|19.37|19.54|19.38|19.54|19.38|19.52|19.36|42
1770401540000|2026-02-06 18:12:20|||||||||5
1770401550000|2026-02-06 18:12:30|||||||||6
1770401560000|2026-02-06 18:12:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|104
1770401570000|2026-02-06 18:12:50|||||||||8
1770401580000|2026-02-06 18:13:00|||||||||5
1770401590000|2026-02-06 18:13:10|||||||||3
1770401600000|2026-02-06 18:13:20|||||||||3
1770401610000|2026-02-06 18:13:30|||||||||6
1770401620000|2026-02-06 18:13:40|||||||||5
1770401630000|2026-02-06 18:13:50|||||||||5
1770401640000|2026-02-06 18:14:00|||||||||4
1770401650000|2026-02-06 18:14:10|||||||||5
1770401660000|2026-02-06 18:14:20|||||||||9
1770401670000|2026-02-06 18:14:30|||||||||5
1770401680000|2026-02-06 18:14:40|||||||||5
1770401690000|2026-02-06 18:14:50|||||||||12
1770401700000|2026-02-06 18:15:00|||||||||5
1770401710000|2026-02-06 18:15:10|||||||||5
1770401720000|2026-02-06 18:15:20|||||||||6
1770401730000|2026-02-06 18:15:30|||||||||5
1770401740000|2026-02-06 18:15:40|||||||||4
1770401750000|2026-02-06 18:15:50|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|48
1770401760000|2026-02-06 18:16:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|37
1770401770000|2026-02-06 18:16:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|16
1770401780000|2026-02-06 18:16:20|||||||||7
1770401790000|2026-02-06 18:16:30|||||||||8
1770401800000|2026-02-06 18:16:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|40
1770401810000|2026-02-06 18:16:50|||||||||8
1770401820000|2026-02-06 18:17:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|37
1770401830000|2026-02-06 18:17:10|||||||||2
1770401840000|2026-02-06 18:17:20|||||||||3
1770401850000|2026-02-06 18:17:30|||||||||7
1770401860000|2026-02-06 18:17:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|7
1770401870000|2026-02-06 18:17:50|||||||||4
1770401880000|2026-02-06 18:18:00|||||||||2
1770401890000|2026-02-06 18:18:10|||||||||5
1770401900000|2026-02-06 18:18:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1770401910000|2026-02-06 18:18:30|||||||||2
1770401920000|2026-02-06 18:18:40|||||||||5
1770401930000|2026-02-06 18:18:50|||||||||5
1770401940000|2026-02-06 18:19:00|||||||||4
1770401950000|2026-02-06 18:19:10|||||||||2
1770401960000|2026-02-06 18:19:20|||||||||5
1770401970000|2026-02-06 18:19:30|||||||||5
1770401980000|2026-02-06 18:19:40|||||||||10
1770401990000|2026-02-06 18:19:50|||||||||17
1770402000000|2026-02-06 18:20:00|||||||||3
1770402010000|2026-02-06 18:20:10|||||||||4
1770402020000|2026-02-06 18:20:20|||||||||4
1770402030000|2026-02-06 18:20:30|||||||||4
1770402040000|2026-02-06 18:20:40|||||||||5
1770402050000|2026-02-06 18:20:50|||||||||8
1770402060000|2026-02-06 18:21:00|||||||||10
1770402070000|2026-02-06 18:21:10|||||||||41
1770402080000|2026-02-06 18:21:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|70
1770402090000|2026-02-06 18:21:30|||||||||27
1770402100000|2026-02-06 18:21:40|||||||||5
1770402110000|2026-02-06 18:21:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|72
1770402120000|2026-02-06 18:22:00|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|36
1770402130000|2026-02-06 18:22:10|||||||||15
1770402140000|2026-02-06 18:22:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|5
1770402150000|2026-02-06 18:22:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|29
1770402160000|2026-02-06 18:22:40|||||||||4
1770402170000|2026-02-06 18:22:50|||||||||7
1770402180000|2026-02-06 18:23:00|||||||||2
1770402190000|2026-02-06 18:23:10|||||||||3
1770402200000|2026-02-06 18:23:20|||||||||3
1770402210000|2026-02-06 18:23:30|||||||||4
1770402220000|2026-02-06 18:23:40|||||||||2
1770402230000|2026-02-06 18:23:50|||||||||3
1770402240000|2026-02-06 18:24:00|||||||||7
1770402250000|2026-02-06 18:24:10|||||||||3
1770402260000|2026-02-06 18:24:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1770402270000|2026-02-06 18:24:30|||||||||8
1770402280000|2026-02-06 18:24:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1770402290000|2026-02-06 18:24:50|||||||||5
1770402300000|2026-02-06 18:25:00|||||||||5
1770402310000|2026-02-06 18:25:10|||||||||5
1770402320000|2026-02-06 18:25:20|||||||||5
1770402330000|2026-02-06 18:25:30|||||||||3
1770402340000|2026-02-06 18:25:40|||||||||5
1770402350000|2026-02-06 18:25:50|||||||||4
1770402360000|2026-02-06 18:26:00|||||||||6
1770402370000|2026-02-06 18:26:10|||||||||1
1770402380000|2026-02-06 18:26:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|6
1770402390000|2026-02-06 18:26:30|||||||||7
1770402410000|2026-02-06 18:26:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|37
1770402420000|2026-02-06 18:27:00|||||||||4
1770402440000|2026-02-06 18:27:20|||||||||2
1770402450000|2026-02-06 18:27:30|||||||||1
1770402470000|2026-02-06 18:27:50|||||||||1
1770402480000|2026-02-06 18:28:00|||||||||11
1770402490000|2026-02-06 18:28:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|68
1770402500000|2026-02-06 18:28:20|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|4
1770402510000|2026-02-06 18:28:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770402530000|2026-02-06 18:28:50|||||||||2
1770402540000|2026-02-06 18:29:00|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|163
1770402560000|2026-02-06 18:29:20|||||||||4
1770402570000|2026-02-06 18:29:30|||||||||2
1770402580000|2026-02-06 18:29:40|||||||||179
1770402590000|2026-02-06 18:29:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|235
1770402600000|2026-02-06 18:30:00|||||||||3
1770402610000|2026-02-06 18:30:10|||||||||1
1770402620000|2026-02-06 18:30:20|||||||||11
1770402630000|2026-02-06 18:30:30|||||||||7
1770402640000|2026-02-06 18:30:40|||||||||3
1770402650000|2026-02-06 18:30:50|||||||||7
1770402660000|2026-02-06 18:31:00|||||||||1
1770402670000|2026-02-06 18:31:10|||||||||1
1770402680000|2026-02-06 18:31:20|||||||||1
1770402690000|2026-02-06 18:31:30|||||||||1
1770402700000|2026-02-06 18:31:40|||||||||3
1770402710000|2026-02-06 18:31:50|||||||||4
1770402720000|2026-02-06 18:32:00|||||||||8
1770402730000|2026-02-06 18:32:10|||||||||8
1770402740000|2026-02-06 18:32:20|||||||||5
1770402750000|2026-02-06 18:32:30|||||||||4
1770402760000|2026-02-06 18:32:40|||||||||5
1770402770000|2026-02-06 18:32:50|||||||||4
1770402780000|2026-02-06 18:33:00|||||||||7
1770402790000|2026-02-06 18:33:10|||||||||6
1770402800000|2026-02-06 18:33:20|||||||||4
1770402810000|2026-02-06 18:33:30|||||||||4
1770402820000|2026-02-06 18:33:40|||||||||3
1770402830000|2026-02-06 18:33:50|||||||||8
1770402840000|2026-02-06 18:34:00|||||||||7
1770402850000|2026-02-06 18:34:10|||||||||4
1770402860000|2026-02-06 18:34:20|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|128
1770402870000|2026-02-06 18:34:30|||||||||3
1770402880000|2026-02-06 18:34:40|||||||||7
1770402890000|2026-02-06 18:34:50|||||||||5
1770402900000|2026-02-06 18:35:00|||||||||3
1770402910000|2026-02-06 18:35:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1770402920000|2026-02-06 18:35:20|||||||||3
1770402930000|2026-02-06 18:35:30|||||||||4
1770402940000|2026-02-06 18:35:40|||||||||5
1770402950000|2026-02-06 18:35:50|||||||||6
1770402960000|2026-02-06 18:36:00|||||||||6
1770402970000|2026-02-06 18:36:10|||||||||5
1770402980000|2026-02-06 18:36:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1770402990000|2026-02-06 18:36:30|||||||||5
1770403000000|2026-02-06 18:36:40|||||||||3
1770403010000|2026-02-06 18:36:50|||||||||6
1770403020000|2026-02-06 18:37:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1770403030000|2026-02-06 18:37:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1770403040000|2026-02-06 18:37:20|||||||||6
1770403050000|2026-02-06 18:37:30|||||||||14
1770403060000|2026-02-06 18:37:40|||||||||4
1770403070000|2026-02-06 18:37:50|||||||||5
1770403080000|2026-02-06 18:38:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|60
1770403090000|2026-02-06 18:38:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1770403100000|2026-02-06 18:38:20|||||||||4
1770403110000|2026-02-06 18:38:30|||||||||9
1770403120000|2026-02-06 18:38:40|||||||||4
1770403130000|2026-02-06 18:38:50|||||||||8
1770403140000|2026-02-06 18:39:00|||||||||6
1770403150000|2026-02-06 18:39:10|||||||||3
1770403160000|2026-02-06 18:39:20|||||||||7
1770403170000|2026-02-06 18:39:30|||||||||5
1770403180000|2026-02-06 18:39:40|||||||||8
1770403190000|2026-02-06 18:39:50|||||||||5
1770403200000|2026-02-06 18:40:00|||||||||4
1770403210000|2026-02-06 18:40:10|||||||||3
1770403220000|2026-02-06 18:40:20|||||||||5
1770403230000|2026-02-06 18:40:30|||||||||4
1770403240000|2026-02-06 18:40:40|||||||||2
1770403250000|2026-02-06 18:40:50|||||||||7
1770403260000|2026-02-06 18:41:00|||||||||4
1770403270000|2026-02-06 18:41:10|||||||||5
1770403280000|2026-02-06 18:41:20|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|34
1770403290000|2026-02-06 18:41:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1770403300000|2026-02-06 18:41:40|||||||||8
1770403310000|2026-02-06 18:41:50|||||||||3
1770403320000|2026-02-06 18:42:00|||||||||5
1770403330000|2026-02-06 18:42:10|||||||||5
1770403340000|2026-02-06 18:42:20|||||||||3
1770403350000|2026-02-06 18:42:30|||||||||3
1770403360000|2026-02-06 18:42:40|||||||||4
1770403370000|2026-02-06 18:42:50|||||||||2
1770403380000|2026-02-06 18:43:00|||||||||5
1770403390000|2026-02-06 18:43:10|||||||||4
1770403400000|2026-02-06 18:43:20|||||||||7
1770403410000|2026-02-06 18:43:30|||||||||4
1770403420000|2026-02-06 18:43:40|||||||||6
1770403430000|2026-02-06 18:43:50|||||||||4
1770403440000|2026-02-06 18:44:00|||||||||4
1770403450000|2026-02-06 18:44:10|||||||||7
1770403460000|2026-02-06 18:44:20|||||||||10
1770403470000|2026-02-06 18:44:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|12
1770403480000|2026-02-06 18:44:40|||||||||3
1770403490000|2026-02-06 18:44:50|||||||||9
1770403500000|2026-02-06 18:45:00|||||||||2
1770403510000|2026-02-06 18:45:10|||||||||6
1770403520000|2026-02-06 18:45:20|||||||||3
1770403530000|2026-02-06 18:45:30|||||||||5
1770403540000|2026-02-06 18:45:40|||||||||6
1770403550000|2026-02-06 18:45:50|||||||||4
1770403560000|2026-02-06 18:46:00|||||||||7
1770403570000|2026-02-06 18:46:10|||||||||5
1770403580000|2026-02-06 18:46:20|||||||||4
1770403590000|2026-02-06 18:46:30|||||||||4
1770403600000|2026-02-06 18:46:40|||||||||6
1770403610000|2026-02-06 18:46:50|||||||||4
1770403620000|2026-02-06 18:47:00|||||||||4
1770403630000|2026-02-06 18:47:10|||||||||4
1770403640000|2026-02-06 18:47:20|||||||||6
1770403650000|2026-02-06 18:47:30|||||||||3
1770403660000|2026-02-06 18:47:40|||||||||3
1770403670000|2026-02-06 18:47:50|||||||||8
1770403680000|2026-02-06 18:48:00|||||||||4
1770403690000|2026-02-06 18:48:10|||||||||4
1770403700000|2026-02-06 18:48:20|||||||||4
1770403710000|2026-02-06 18:48:30|||||||||4
1770403720000|2026-02-06 18:48:40|||||||||4
1770403730000|2026-02-06 18:48:50|||||||||2
1770403740000|2026-02-06 18:49:00|||||||||13
1770403760000|2026-02-06 18:49:20|||||||||4
1770403770000|2026-02-06 18:49:30|||||||||1
1770403780000|2026-02-06 18:49:40|||||||||5
1770403790000|2026-02-06 18:49:50|||||||||1
1770403800000|2026-02-06 18:50:00|||||||||2
1770403810000|2026-02-06 18:50:10|||||||||1
1770403820000|2026-02-06 18:50:20|||||||||1
1770403830000|2026-02-06 18:50:30|||||||||6
1770403840000|2026-02-06 18:50:40|||||||||1
1770403850000|2026-02-06 18:50:50|||||||||9
1770403860000|2026-02-06 18:51:00|||||||||4
1770403870000|2026-02-06 18:51:10|||||||||7
1770403880000|2026-02-06 18:51:20|||||||||8
1770403890000|2026-02-06 18:51:30|||||||||6
1770403900000|2026-02-06 18:51:40|||||||||5
1770403910000|2026-02-06 18:51:50|||||||||7
1770403920000|2026-02-06 18:52:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|42
1770403930000|2026-02-06 18:52:10|||||||||5
1770403940000|2026-02-06 18:52:20|||||||||7
1770403950000|2026-02-06 18:52:30|||||||||6
1770403960000|2026-02-06 18:52:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|63
1770403970000|2026-02-06 18:52:50|||||||||10
1770403980000|2026-02-06 18:53:00|||||||||5
1770403990000|2026-02-06 18:53:10|||||||||4
1770404000000|2026-02-06 18:53:20|||||||||3
1770404010000|2026-02-06 18:53:30|||||||||3
1770404020000|2026-02-06 18:53:40|||||||||8
1770404030000|2026-02-06 18:53:50|||||||||4
1770404040000|2026-02-06 18:54:00|||||||||3
1770404050000|2026-02-06 18:54:10|||||||||4
1770404060000|2026-02-06 18:54:20|||||||||4
1770404070000|2026-02-06 18:54:30|||||||||4
1770404080000|2026-02-06 18:54:40|||||||||9
1770404090000|2026-02-06 18:54:50|||||||||8
1770404100000|2026-02-06 18:55:00|||||||||10
1770404110000|2026-02-06 18:55:10|||||||||5
1770404120000|2026-02-06 18:55:20|||||||||4
1770404130000|2026-02-06 18:55:30|||||||||4
1770404140000|2026-02-06 18:55:40|||||||||5
1770404150000|2026-02-06 18:55:50|||||||||4
1770404160000|2026-02-06 18:56:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1770404170000|2026-02-06 18:56:10|||||||||13
1770404180000|2026-02-06 18:56:20|||||||||4
1770404190000|2026-02-06 18:56:30|||||||||4
1770404200000|2026-02-06 18:56:40|||||||||7
1770404210000|2026-02-06 18:56:50|||||||||5
1770404220000|2026-02-06 18:57:00|||||||||3
1770404230000|2026-02-06 18:57:10|||||||||11
1770404240000|2026-02-06 18:57:20|||||||||5
1770404250000|2026-02-06 18:57:30|||||||||8
1770404260000|2026-02-06 18:57:40|||||||||5
1770404270000|2026-02-06 18:57:50|||||||||8
1770404280000|2026-02-06 18:58:00|||||||||4
1770404290000|2026-02-06 18:58:10|||||||||8
1770404300000|2026-02-06 18:58:20|||||||||8
1770404310000|2026-02-06 18:58:30|||||||||9
1770404320000|2026-02-06 18:58:40|||||||||11
1770404330000|2026-02-06 18:58:50|||||||||30
1770404340000|2026-02-06 18:59:00|||||||||3
1770404350000|2026-02-06 18:59:10|||||||||8
1770404360000|2026-02-06 18:59:20|||||||||4
1770404370000|2026-02-06 18:59:30|||||||||10
1770404380000|2026-02-06 18:59:40|||||||||90
1770404390000|2026-02-06 18:59:50|||||||||6
1770404400000|2026-02-06 19:00:00|||||||||10
1770404410000|2026-02-06 19:00:10|||||||||13
1770404420000|2026-02-06 19:00:20|||||||||12
1770404430000|2026-02-06 19:00:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|35
1770404440000|2026-02-06 19:00:40|19.66|19.5|19.66|19.5|19.67|19.51|19.65|19.49|29
1770404450000|2026-02-06 19:00:50|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|25
1770404460000|2026-02-06 19:01:00|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|27
1770404470000|2026-02-06 19:01:10|||||||||20
1770404480000|2026-02-06 19:01:20|||||||||5
1770404490000|2026-02-06 19:01:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1770404500000|2026-02-06 19:01:40|||||||||7
1770404510000|2026-02-06 19:01:50|||||||||55
1770404520000|2026-02-06 19:02:00|||||||||59
1770404530000|2026-02-06 19:02:10|||||||||10
1770404540000|2026-02-06 19:02:20|||||||||7
1770404550000|2026-02-06 19:02:30|||||||||5
1770404560000|2026-02-06 19:02:40|||||||||11
1770404570000|2026-02-06 19:02:50|||||||||48
1770404580000|2026-02-06 19:03:00|||||||||6
1770404590000|2026-02-06 19:03:10|||||||||9
1770404600000|2026-02-06 19:03:20|||||||||3
1770404610000|2026-02-06 19:03:30|||||||||173
1770404620000|2026-02-06 19:03:40|||||||||6
1770404630000|2026-02-06 19:03:50|||||||||8
1770404640000|2026-02-06 19:04:00|||||||||10
1770404650000|2026-02-06 19:04:10|||||||||4
1770404660000|2026-02-06 19:04:20|||||||||7
1770404670000|2026-02-06 19:04:30|||||||||7
1770404680000|2026-02-06 19:04:40|||||||||7
1770404690000|2026-02-06 19:04:50|||||||||5
1770404700000|2026-02-06 19:05:00|||||||||90
1770404710000|2026-02-06 19:05:10|||||||||7
1770404720000|2026-02-06 19:05:20|||||||||6
1770404730000|2026-02-06 19:05:30|||||||||3
1770404740000|2026-02-06 19:05:40|||||||||7
1770404750000|2026-02-06 19:05:50|||||||||4
1770404760000|2026-02-06 19:06:00|||||||||5
1770404770000|2026-02-06 19:06:10|||||||||6
1770404780000|2026-02-06 19:06:20|||||||||14
1770404790000|2026-02-06 19:06:30|||||||||4
1770404800000|2026-02-06 19:06:40|||||||||9
1770404810000|2026-02-06 19:06:50|||||||||6
1770404820000|2026-02-06 19:07:00|||||||||3
1770404830000|2026-02-06 19:07:10|||||||||6
1770404840000|2026-02-06 19:07:20|||||||||3
1770404850000|2026-02-06 19:07:30|||||||||9
1770404860000|2026-02-06 19:07:40|||||||||9
1770404870000|2026-02-06 19:07:50|||||||||3
1770404880000|2026-02-06 19:08:00|||||||||18
1770404890000|2026-02-06 19:08:10|||||||||6
1770404900000|2026-02-06 19:08:20|||||||||5
1770404910000|2026-02-06 19:08:30|||||||||5
1770404920000|2026-02-06 19:08:40|||||||||7
1770404930000|2026-02-06 19:08:50|||||||||4
1770404940000|2026-02-06 19:09:00|||||||||4
1770404950000|2026-02-06 19:09:10|||||||||9
1770404960000|2026-02-06 19:09:20|||||||||8
1770404970000|2026-02-06 19:09:30|||||||||8
1770404980000|2026-02-06 19:09:40|||||||||15
1770404990000|2026-02-06 19:09:50|||||||||4
1770405000000|2026-02-06 19:10:00|||||||||7
1770405010000|2026-02-06 19:10:10|||||||||6
1770405020000|2026-02-06 19:10:20|||||||||5
1770405030000|2026-02-06 19:10:30|||||||||6
1770405040000|2026-02-06 19:10:40|||||||||8
1770405050000|2026-02-06 19:10:50|||||||||8
1770405060000|2026-02-06 19:11:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1770405070000|2026-02-06 19:11:10|||||||||9
1770405080000|2026-02-06 19:11:20|||||||||17
1770405090000|2026-02-06 19:11:30|||||||||3
1770405100000|2026-02-06 19:11:40|||||||||4
1770405110000|2026-02-06 19:11:50|||||||||4
1770405120000|2026-02-06 19:12:00|||||||||20
1770405130000|2026-02-06 19:12:10|||||||||5
1770405140000|2026-02-06 19:12:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1770405150000|2026-02-06 19:12:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|8
1770405160000|2026-02-06 19:12:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|21
1770405170000|2026-02-06 19:12:50|||||||||3
1770405180000|2026-02-06 19:13:00|||||||||10
1770405190000|2026-02-06 19:13:10|||||||||17
1770405210000|2026-02-06 19:13:30|||||||||1
1770405240000|2026-02-06 19:14:00|||||||||1
1770405250000|2026-02-06 19:14:10|||||||||32
1770405260000|2026-02-06 19:14:20|||||||||20
1770405270000|2026-02-06 19:14:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|19
1770405280000|2026-02-06 19:14:40|||||||||25
1770405290000|2026-02-06 19:14:50|||||||||17
1770405300000|2026-02-06 19:15:00|||||||||1
1770405310000|2026-02-06 19:15:10|||||||||3
1770405320000|2026-02-06 19:15:20|||||||||3
1770405330000|2026-02-06 19:15:30|||||||||17
1770405340000|2026-02-06 19:15:40|||||||||1
1770405350000|2026-02-06 19:15:50|||||||||1
1770405360000|2026-02-06 19:16:00|||||||||11
1770405370000|2026-02-06 19:16:10|||||||||3
1770405380000|2026-02-06 19:16:20|||||||||7
1770405390000|2026-02-06 19:16:30|||||||||6
1770405400000|2026-02-06 19:16:40|||||||||7
1770405410000|2026-02-06 19:16:50|||||||||43
1770405420000|2026-02-06 19:17:00|||||||||8
1770405430000|2026-02-06 19:17:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|19
1770405440000|2026-02-06 19:17:20|||||||||5
1770405450000|2026-02-06 19:17:30|||||||||5
1770405460000|2026-02-06 19:17:40|||||||||14
1770405470000|2026-02-06 19:17:50|||||||||21
1770405480000|2026-02-06 19:18:00|||||||||7
1770405490000|2026-02-06 19:18:10|||||||||93
1770405500000|2026-02-06 19:18:20|||||||||8
1770405510000|2026-02-06 19:18:30|||||||||4
1770405520000|2026-02-06 19:18:40|||||||||17
1770405530000|2026-02-06 19:18:50|||||||||6
1770405540000|2026-02-06 19:19:00|||||||||8
1770405550000|2026-02-06 19:19:10|||||||||7
1770405560000|2026-02-06 19:19:20|||||||||18
1770405570000|2026-02-06 19:19:30|||||||||5
1770405580000|2026-02-06 19:19:40|||||||||5
1770405590000|2026-02-06 19:19:50|||||||||31
1770405600000|2026-02-06 19:20:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|39
1770405610000|2026-02-06 19:20:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|43
1770405620000|2026-02-06 19:20:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|36
1770405630000|2026-02-06 19:20:30|||||||||11
1770405640000|2026-02-06 19:20:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|23
1770405650000|2026-02-06 19:20:50|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|28
1770405660000|2026-02-06 19:21:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1770405680000|2026-02-06 19:21:20|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|4
1770405690000|2026-02-06 19:21:30|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|11
1770405700000|2026-02-06 19:21:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770405710000|2026-02-06 19:21:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|57
1770405720000|2026-02-06 19:22:00|||||||||9
1770405730000|2026-02-06 19:22:10|||||||||25
1770405740000|2026-02-06 19:22:20|||||||||18
1770405750000|2026-02-06 19:22:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|16
1770405760000|2026-02-06 19:22:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|23
1770405780000|2026-02-06 19:23:00|||||||||4
1770405790000|2026-02-06 19:23:10|||||||||2
1770405800000|2026-02-06 19:23:20|||||||||1
1770405810000|2026-02-06 19:23:30|||||||||1
1770405820000|2026-02-06 19:23:40|||||||||8
1770405830000|2026-02-06 19:23:50|||||||||4
1770405840000|2026-02-06 19:24:00|||||||||9
1770405850000|2026-02-06 19:24:10|||||||||22
1770405860000|2026-02-06 19:24:20|||||||||5
1770405870000|2026-02-06 19:24:30|||||||||23
1770405880000|2026-02-06 19:24:40|||||||||60
1770405890000|2026-02-06 19:24:50|||||||||10
1770405900000|2026-02-06 19:25:00|||||||||19
1770405910000|2026-02-06 19:25:10|||||||||6
1770405920000|2026-02-06 19:25:20|||||||||13
1770405930000|2026-02-06 19:25:30|||||||||11
1770405940000|2026-02-06 19:25:40|||||||||5
1770405950000|2026-02-06 19:25:50|||||||||6
1770405960000|2026-02-06 19:26:00|||||||||8
1770405970000|2026-02-06 19:26:10|||||||||9
1770405980000|2026-02-06 19:26:20|||||||||6
1770405990000|2026-02-06 19:26:30|||||||||13
1770406000000|2026-02-06 19:26:40|19.71|19.55|19.69|19.53|19.71|19.55|19.67|19.51|102
1770406010000|2026-02-06 19:26:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|106
1770406020000|2026-02-06 19:27:00|||||||||5
1770406030000|2026-02-06 19:27:10|||||||||7
1770406040000|2026-02-06 19:27:20|||||||||9
1770406050000|2026-02-06 19:27:30|||||||||6
1770406060000|2026-02-06 19:27:40|||||||||7
1770406070000|2026-02-06 19:27:50|||||||||6
1770406080000|2026-02-06 19:28:00|||||||||4
1770406090000|2026-02-06 19:28:10|||||||||7
1770406100000|2026-02-06 19:28:20|||||||||7
1770406110000|2026-02-06 19:28:30|||||||||4
1770406120000|2026-02-06 19:28:40|||||||||42
1770406130000|2026-02-06 19:28:50|||||||||5
1770406140000|2026-02-06 19:29:00|||||||||31
1770406150000|2026-02-06 19:29:10|||||||||29
1770406160000|2026-02-06 19:29:20|||||||||31
1770406170000|2026-02-06 19:29:30|||||||||7
1770406180000|2026-02-06 19:29:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|39
1770406190000|2026-02-06 19:29:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|28
1770406200000|2026-02-06 19:30:00|||||||||13
1770406210000|2026-02-06 19:30:10|||||||||44
1770406220000|2026-02-06 19:30:20|||||||||5
1770406230000|2026-02-06 19:30:30|||||||||6
1770406240000|2026-02-06 19:30:40|||||||||8
1770406250000|2026-02-06 19:30:50|||||||||6
1770406260000|2026-02-06 19:31:00|||||||||11
1770406270000|2026-02-06 19:31:10|||||||||7
1770406280000|2026-02-06 19:31:20|||||||||4
1770406290000|2026-02-06 19:31:30|||||||||15
1770406300000|2026-02-06 19:31:40|||||||||6
1770406310000|2026-02-06 19:31:50|||||||||9
1770406320000|2026-02-06 19:32:00|||||||||6
1770406330000|2026-02-06 19:32:10|||||||||5
1770406340000|2026-02-06 19:32:20|||||||||11
1770406350000|2026-02-06 19:32:30|||||||||5
1770406360000|2026-02-06 19:32:40|||||||||34
1770406370000|2026-02-06 19:32:50|||||||||6
1770406380000|2026-02-06 19:33:00|||||||||7
1770406390000|2026-02-06 19:33:10|||||||||8
1770406400000|2026-02-06 19:33:20|||||||||5
1770406410000|2026-02-06 19:33:30|||||||||12
1770406420000|2026-02-06 19:33:40|||||||||25
1770406430000|2026-02-06 19:33:50|||||||||10
1770406440000|2026-02-06 19:34:00|||||||||12
1770406450000|2026-02-06 19:34:10|||||||||8
1770406460000|2026-02-06 19:34:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1770406470000|2026-02-06 19:34:30|||||||||7
1770406480000|2026-02-06 19:34:40|||||||||10
1770406490000|2026-02-06 19:34:50|||||||||28
1770406500000|2026-02-06 19:35:00|||||||||11
1770406510000|2026-02-06 19:35:10|||||||||25
1770406520000|2026-02-06 19:35:20|||||||||26
1770406530000|2026-02-06 19:35:30|||||||||10
1770406540000|2026-02-06 19:35:40|||||||||20
1770406550000|2026-02-06 19:35:50|||||||||18
1770406560000|2026-02-06 19:36:00|||||||||7
1770406570000|2026-02-06 19:36:10|||||||||11
1770406580000|2026-02-06 19:36:20|||||||||5
1770406590000|2026-02-06 19:36:30|||||||||11
1770406600000|2026-02-06 19:36:40|||||||||8
1770406610000|2026-02-06 19:36:50|||||||||36
1770406620000|2026-02-06 19:37:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770406630000|2026-02-06 19:37:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|23
1770406640000|2026-02-06 19:37:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|16
1770406650000|2026-02-06 19:37:30|||||||||6
1770406660000|2026-02-06 19:37:40|||||||||7
1770406670000|2026-02-06 19:37:50|||||||||18
1770406680000|2026-02-06 19:38:00|||||||||9
1770406690000|2026-02-06 19:38:10|||||||||10
1770406700000|2026-02-06 19:38:20|||||||||10
1770406710000|2026-02-06 19:38:30|||||||||7
1770406720000|2026-02-06 19:38:40|||||||||6
1770406730000|2026-02-06 19:38:50|||||||||10
1770406740000|2026-02-06 19:39:00|||||||||6
1770406750000|2026-02-06 19:39:10|||||||||13
1770406760000|2026-02-06 19:39:20|||||||||11
1770406770000|2026-02-06 19:39:30|||||||||7
1770406780000|2026-02-06 19:39:40|||||||||10
1770406790000|2026-02-06 19:39:50|||||||||18
1770406800000|2026-02-06 19:40:00|||||||||7
1770406810000|2026-02-06 19:40:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|23
1770406820000|2026-02-06 19:40:20|||||||||9
1770406830000|2026-02-06 19:40:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|24
1770406840000|2026-02-06 19:40:40|||||||||10
1770406850000|2026-02-06 19:40:50|||||||||9
1770406860000|2026-02-06 19:41:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|52
1770406870000|2026-02-06 19:41:10|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|92
1770406880000|2026-02-06 19:41:20|||||||||6
1770406890000|2026-02-06 19:41:30|||||||||10
1770406900000|2026-02-06 19:41:40|||||||||4
1770406910000|2026-02-06 19:41:50|||||||||8
1770406920000|2026-02-06 19:42:00|||||||||7
1770406930000|2026-02-06 19:42:10|||||||||7
1770406940000|2026-02-06 19:42:20|||||||||7
1770406950000|2026-02-06 19:42:30|||||||||5
1770406960000|2026-02-06 19:42:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1770406970000|2026-02-06 19:42:50|||||||||5
1770406980000|2026-02-06 19:43:00|||||||||8
1770406990000|2026-02-06 19:43:10|||||||||11
1770407000000|2026-02-06 19:43:20|||||||||6
1770407010000|2026-02-06 19:43:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1770407020000|2026-02-06 19:43:40|||||||||8
1770407030000|2026-02-06 19:43:50|||||||||7
1770407040000|2026-02-06 19:44:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|48
1770407050000|2026-02-06 19:44:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|61
1770407060000|2026-02-06 19:44:20|||||||||5
1770407070000|2026-02-06 19:44:30|||||||||1
1770407080000|2026-02-06 19:44:40|||||||||53
1770407090000|2026-02-06 19:44:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|27
1770407100000|2026-02-06 19:45:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|9
1770407110000|2026-02-06 19:45:10|19.76|19.6|19.72|19.56|19.76|19.6|19.72|19.56|7
1770407120000|2026-02-06 19:45:20|||||||||6
1770407130000|2026-02-06 19:45:30|||||||||5
1770407140000|2026-02-06 19:45:40|||||||||6
1770407150000|2026-02-06 19:45:50|||||||||5
1770407160000|2026-02-06 19:46:00|||||||||6
1770407170000|2026-02-06 19:46:10|||||||||5
1770407180000|2026-02-06 19:46:20|||||||||6
1770407190000|2026-02-06 19:46:30|||||||||6
1770407200000|2026-02-06 19:46:40|||||||||8
1770407210000|2026-02-06 19:46:50|||||||||8
1770407220000|2026-02-06 19:47:00|||||||||9
1770407230000|2026-02-06 19:47:10|||||||||6
1770407240000|2026-02-06 19:47:20|||||||||6
1770407250000|2026-02-06 19:47:30|||||||||3
1770407260000|2026-02-06 19:47:40|||||||||8
1770407270000|2026-02-06 19:47:50|||||||||6
1770407280000|2026-02-06 19:48:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1770407290000|2026-02-06 19:48:10|||||||||12
1770407300000|2026-02-06 19:48:20|||||||||6
1770407310000|2026-02-06 19:48:30|||||||||4
1770407320000|2026-02-06 19:48:40|||||||||9
1770407330000|2026-02-06 19:48:50|||||||||4
1770407340000|2026-02-06 19:49:00|||||||||8
1770407350000|2026-02-06 19:49:10|||||||||6
1770407360000|2026-02-06 19:49:20|||||||||6
1770407370000|2026-02-06 19:49:30|||||||||2
1770407380000|2026-02-06 19:49:40|||||||||4
1770407390000|2026-02-06 19:49:50|||||||||7
1770407400000|2026-02-06 19:50:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1770407410000|2026-02-06 19:50:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1770407420000|2026-02-06 19:50:20|||||||||4
1770407430000|2026-02-06 19:50:30|||||||||4
1770407440000|2026-02-06 19:50:40|||||||||6
1770407450000|2026-02-06 19:50:50|||||||||7
1770407460000|2026-02-06 19:51:00|||||||||6
1770407470000|2026-02-06 19:51:10|||||||||13
1770407480000|2026-02-06 19:51:20|||||||||4
1770407490000|2026-02-06 19:51:30|||||||||4
1770407500000|2026-02-06 19:51:40|||||||||7
1770407510000|2026-02-06 19:51:50|||||||||8
1770407520000|2026-02-06 19:52:00|||||||||5
1770407530000|2026-02-06 19:52:10|||||||||6
1770407540000|2026-02-06 19:52:20|||||||||7
1770407550000|2026-02-06 19:52:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|34
1770407560000|2026-02-06 19:52:40|||||||||16
1770407570000|2026-02-06 19:52:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1770407580000|2026-02-06 19:53:00|||||||||6
1770407590000|2026-02-06 19:53:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|32
1770407600000|2026-02-06 19:53:20|||||||||7
1770407610000|2026-02-06 19:53:30|||||||||4
1770407620000|2026-02-06 19:53:40|||||||||2
1770407630000|2026-02-06 19:53:50|||||||||4
1770407640000|2026-02-06 19:54:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|40
1770407650000|2026-02-06 19:54:10|||||||||6
1770407660000|2026-02-06 19:54:20|||||||||52
1770407670000|2026-02-06 19:54:30|||||||||10
1770407680000|2026-02-06 19:54:40|||||||||5
1770407690000|2026-02-06 19:54:50|||||||||6
1770407700000|2026-02-06 19:55:00|||||||||20
1770407710000|2026-02-06 19:55:10|||||||||21
1770407720000|2026-02-06 19:55:20|||||||||4
1770407730000|2026-02-06 19:55:30|||||||||25
1770407740000|2026-02-06 19:55:40|||||||||5
1770407750000|2026-02-06 19:55:50|||||||||6
1770407760000|2026-02-06 19:56:00|||||||||33
1770407770000|2026-02-06 19:56:10|||||||||15
1770407780000|2026-02-06 19:56:20|||||||||39
1770407790000|2026-02-06 19:56:30|||||||||13
1770407800000|2026-02-06 19:56:40|||||||||42
1770407810000|2026-02-06 19:56:50|||||||||33
1770407820000|2026-02-06 19:57:00|||||||||7
1770407830000|2026-02-06 19:57:10|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|37
1770407840000|2026-02-06 19:57:20|||||||||24
1770407850000|2026-02-06 19:57:30|||||||||13
1770407860000|2026-02-06 19:57:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|17
1770407870000|2026-02-06 19:57:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|27
1770407880000|2026-02-06 19:58:00|||||||||17
1770407890000|2026-02-06 19:58:10|||||||||8
1770407900000|2026-02-06 19:58:20|||||||||7
1770407910000|2026-02-06 19:58:30|||||||||7
1770407920000|2026-02-06 19:58:40|||||||||36
1770407930000|2026-02-06 19:58:50|||||||||6
1770407940000|2026-02-06 19:59:00|||||||||14
1770407950000|2026-02-06 19:59:10|||||||||8
1770407960000|2026-02-06 19:59:20|||||||||8
1770407970000|2026-02-06 19:59:30|||||||||11
1770407980000|2026-02-06 19:59:40|||||||||4
1770407990000|2026-02-06 19:59:50|||||||||16
1770408000000|2026-02-06 20:00:00|||||||||1
1770408010000|2026-02-06 20:00:10|||||||||1
1770408020000|2026-02-06 20:00:20|||||||||5
1770408030000|2026-02-06 20:00:30|||||||||1
1770408040000|2026-02-06 20:00:40|||||||||2
1770408050000|2026-02-06 20:00:50|||||||||3
1770408060000|2026-02-06 20:01:00|||||||||1
1770408070000|2026-02-06 20:01:10|||||||||2
1770408080000|2026-02-06 20:01:20|||||||||3
1770408090000|2026-02-06 20:01:30|||||||||2
1770408100000|2026-02-06 20:01:40|||||||||12
1770408110000|2026-02-06 20:01:50|||||||||6
1770408120000|2026-02-06 20:02:00|||||||||10
1770408130000|2026-02-06 20:02:10|||||||||1
1770408140000|2026-02-06 20:02:20|||||||||4
1770408150000|2026-02-06 20:02:30|||||||||2
1770408160000|2026-02-06 20:02:40|||||||||1
1770408170000|2026-02-06 20:02:50|||||||||6
1770408180000|2026-02-06 20:03:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|34
1770408190000|2026-02-06 20:03:10|||||||||10
1770408200000|2026-02-06 20:03:20|||||||||1
1770408210000|2026-02-06 20:03:30|||||||||6
1770408220000|2026-02-06 20:03:40|||||||||1
1770408230000|2026-02-06 20:03:50|||||||||1
1770408240000|2026-02-06 20:04:00|||||||||9
1770408250000|2026-02-06 20:04:10|||||||||2
1770408260000|2026-02-06 20:04:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|49
1770408270000|2026-02-06 20:04:30|||||||||4
1770408280000|2026-02-06 20:04:40|||||||||2
1770408290000|2026-02-06 20:04:50|||||||||2
1770408300000|2026-02-06 20:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1770408310000|2026-02-06 20:05:10|||||||||3
1770408320000|2026-02-06 20:05:20|||||||||2
1770408330000|2026-02-06 20:05:30|||||||||7
1770408340000|2026-02-06 20:05:40|||||||||22
1770408350000|2026-02-06 20:05:50|||||||||4
1770408360000|2026-02-06 20:06:00|||||||||5
1770408370000|2026-02-06 20:06:10|||||||||15
1770408380000|2026-02-06 20:06:20|||||||||3
1770408390000|2026-02-06 20:06:30|||||||||2
1770408400000|2026-02-06 20:06:40|||||||||4
1770408410000|2026-02-06 20:06:50|||||||||2
1770408420000|2026-02-06 20:07:00|||||||||1
1770408430000|2026-02-06 20:07:10|||||||||3
1770408440000|2026-02-06 20:07:20|||||||||1
1770408450000|2026-02-06 20:07:30|||||||||4
1770408460000|2026-02-06 20:07:40|||||||||1
1770408470000|2026-02-06 20:07:50|||||||||1
1770408480000|2026-02-06 20:08:00|||||||||3
1770408490000|2026-02-06 20:08:10|||||||||7
1770408500000|2026-02-06 20:08:20|||||||||4
1770408510000|2026-02-06 20:08:30|||||||||6
1770408520000|2026-02-06 20:08:40|||||||||5
1770408530000|2026-02-06 20:08:50|||||||||8
1770408540000|2026-02-06 20:09:00|||||||||2
1770408550000|2026-02-06 20:09:10|||||||||6
1770408560000|2026-02-06 20:09:20|||||||||3
1770408570000|2026-02-06 20:09:30|||||||||3
1770408580000|2026-02-06 20:09:40|||||||||3
1770408590000|2026-02-06 20:09:50|||||||||1
1770408600000|2026-02-06 20:10:00|||||||||9
1770408610000|2026-02-06 20:10:10|||||||||1
1770408620000|2026-02-06 20:10:20|||||||||1
1770408630000|2026-02-06 20:10:30|||||||||4
1770408640000|2026-02-06 20:10:40|||||||||3
1770408650000|2026-02-06 20:10:50|||||||||16
1770408660000|2026-02-06 20:11:00|||||||||2
1770408670000|2026-02-06 20:11:10|||||||||3
1770408680000|2026-02-06 20:11:20|||||||||3
1770408690000|2026-02-06 20:11:30|||||||||2
1770408700000|2026-02-06 20:11:40|||||||||483
1770408710000|2026-02-06 20:11:50|||||||||2
1770408720000|2026-02-06 20:12:00|||||||||12
1770408730000|2026-02-06 20:12:10|||||||||1
1770408740000|2026-02-06 20:12:20|||||||||2
1770408750000|2026-02-06 20:12:30|||||||||3
1770408760000|2026-02-06 20:12:40|||||||||23
1770408770000|2026-02-06 20:12:50|||||||||1
1770408780000|2026-02-06 20:13:00|||||||||11
1770408790000|2026-02-06 20:13:10|||||||||6
1770408800000|2026-02-06 20:13:20|||||||||24
1770408810000|2026-02-06 20:13:30|||||||||1
1770408830000|2026-02-06 20:13:50|||||||||15
1770408840000|2026-02-06 20:14:00|||||||||6
1770408850000|2026-02-06 20:14:10|||||||||61
1770408860000|2026-02-06 20:14:20|||||||||2
1770408870000|2026-02-06 20:14:30|||||||||2
1770408880000|2026-02-06 20:14:40|||||||||1
1770408890000|2026-02-06 20:14:50|||||||||3
1770408900000|2026-02-06 20:15:00|||||||||2
1770408910000|2026-02-06 20:15:10|||||||||41
1770408920000|2026-02-06 20:15:20|||||||||1
1770408930000|2026-02-06 20:15:30|||||||||31
1770408940000|2026-02-06 20:15:40|||||||||5
1770408950000|2026-02-06 20:15:50|||||||||6
1770408960000|2026-02-06 20:16:00|||||||||12
1770408970000|2026-02-06 20:16:10|||||||||4
1770408980000|2026-02-06 20:16:20|||||||||1
1770408990000|2026-02-06 20:16:30|||||||||27
1770409000000|2026-02-06 20:16:40|||||||||5
1770409010000|2026-02-06 20:16:50|||||||||7
1770409020000|2026-02-06 20:17:00|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|100
1770409030000|2026-02-06 20:17:10|||||||||8
1770409040000|2026-02-06 20:17:20|||||||||20
1770409050000|2026-02-06 20:17:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|8
1770409060000|2026-02-06 20:17:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|258
1770409070000|2026-02-06 20:17:50|||||||||41
1770409080000|2026-02-06 20:18:00|||||||||2
1770409090000|2026-02-06 20:18:10|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|8
1770409100000|2026-02-06 20:18:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|31
1770409110000|2026-02-06 20:18:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|9
1770409120000|2026-02-06 20:18:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|43
1770409130000|2026-02-06 20:18:50|||||||||38
1770409140000|2026-02-06 20:19:00|||||||||1
1770409150000|2026-02-06 20:19:10|||||||||2
1770409160000|2026-02-06 20:19:20|||||||||1
1770409170000|2026-02-06 20:19:30|||||||||23
1770409180000|2026-02-06 20:19:40|||||||||11
1770409190000|2026-02-06 20:19:50|||||||||2
1770409200000|2026-02-06 20:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1770409210000|2026-02-06 20:20:10|||||||||3
1770409220000|2026-02-06 20:20:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1770409230000|2026-02-06 20:20:30|||||||||13
1770409240000|2026-02-06 20:20:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1770409250000|2026-02-06 20:20:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|32
1770409260000|2026-02-06 20:21:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|12
1770409270000|2026-02-06 20:21:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|35
1770409280000|2026-02-06 20:21:20|||||||||27
1770409300000|2026-02-06 20:21:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|10
1770409310000|2026-02-06 20:21:50|||||||||1
1770409330000|2026-02-06 20:22:10|||||||||2
1770409340000|2026-02-06 20:22:20|||||||||1
1770409350000|2026-02-06 20:22:30|||||||||24
1770409360000|2026-02-06 20:22:40|||||||||3
1770409370000|2026-02-06 20:22:50|||||||||2
1770409390000|2026-02-06 20:23:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|8
1770409400000|2026-02-06 20:23:20|||||||||22
1770409420000|2026-02-06 20:23:40|||||||||1
1770409430000|2026-02-06 20:23:50|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|48
1770409440000|2026-02-06 20:24:00|||||||||3
1770409450000|2026-02-06 20:24:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1770409460000|2026-02-06 20:24:20|||||||||1
1770409480000|2026-02-06 20:24:40|||||||||3
1770409490000|2026-02-06 20:24:50|||||||||7
1770409500000|2026-02-06 20:25:00|||||||||1
1770409510000|2026-02-06 20:25:10|||||||||1
1770409520000|2026-02-06 20:25:20|||||||||2
1770409530000|2026-02-06 20:25:30|||||||||19
1770409540000|2026-02-06 20:25:40|||||||||2
1770409550000|2026-02-06 20:25:50|||||||||3
1770409570000|2026-02-06 20:26:10|||||||||1
1770409580000|2026-02-06 20:26:20|||||||||2
1770409600000|2026-02-06 20:26:40|||||||||2
1770409610000|2026-02-06 20:26:50|||||||||1
1770409620000|2026-02-06 20:27:00|||||||||2
1770409630000|2026-02-06 20:27:10|||||||||1
1770409650000|2026-02-06 20:27:30|||||||||3
1770409660000|2026-02-06 20:27:40|||||||||15
1770409670000|2026-02-06 20:27:50|||||||||1
1770409680000|2026-02-06 20:28:00|||||||||2
1770409690000|2026-02-06 20:28:10|||||||||1
1770409700000|2026-02-06 20:28:20|||||||||7
1770409710000|2026-02-06 20:28:30|||||||||7
1770409720000|2026-02-06 20:28:40|||||||||8
1770409730000|2026-02-06 20:28:50|||||||||1
1770409740000|2026-02-06 20:29:00|||||||||1
1770409750000|2026-02-06 20:29:10|||||||||3
1770409770000|2026-02-06 20:29:30|||||||||1
1770409780000|2026-02-06 20:29:40|||||||||32
1770409790000|2026-02-06 20:29:50|||||||||2
1770409800000|2026-02-06 20:30:00|||||||||1
1770409810000|2026-02-06 20:30:10|||||||||2
1770409820000|2026-02-06 20:30:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|24
1770409830000|2026-02-06 20:30:30|||||||||10
1770409840000|2026-02-06 20:30:40|||||||||13
1770409850000|2026-02-06 20:30:50|||||||||8
1770409860000|2026-02-06 20:31:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1770409870000|2026-02-06 20:31:10|||||||||65
1770409880000|2026-02-06 20:31:20|||||||||25
1770409890000|2026-02-06 20:31:30|||||||||9
1770409900000|2026-02-06 20:31:40|||||||||16
1770409910000|2026-02-06 20:31:50|||||||||13
1770409920000|2026-02-06 20:32:00|||||||||6
1770409930000|2026-02-06 20:32:10|||||||||30
1770409940000|2026-02-06 20:32:20|||||||||4
1770409950000|2026-02-06 20:32:30|||||||||15
1770409960000|2026-02-06 20:32:40|||||||||10
1770409970000|2026-02-06 20:32:50|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|19
1770409980000|2026-02-06 20:33:00|||||||||23
1770409990000|2026-02-06 20:33:10|||||||||101
1770410000000|2026-02-06 20:33:20|||||||||34
1770410010000|2026-02-06 20:33:30|||||||||11
1770410020000|2026-02-06 20:33:40|||||||||17
1770410030000|2026-02-06 20:33:50|||||||||13
1770410040000|2026-02-06 20:34:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|127
1770410050000|2026-02-06 20:34:10|||||||||21
1770410060000|2026-02-06 20:34:20|||||||||4
1770410080000|2026-02-06 20:34:40|||||||||6
1770410090000|2026-02-06 20:34:50|||||||||17
1770410100000|2026-02-06 20:35:00|||||||||5
1770410110000|2026-02-06 20:35:10|||||||||3
1770410120000|2026-02-06 20:35:20|||||||||17
1770410130000|2026-02-06 20:35:30|||||||||3
1770410140000|2026-02-06 20:35:40|||||||||11
1770410150000|2026-02-06 20:35:50|||||||||1
1770410160000|2026-02-06 20:36:00|||||||||20
1770410170000|2026-02-06 20:36:10|||||||||4
1770410180000|2026-02-06 20:36:20|||||||||22
1770410190000|2026-02-06 20:36:30|||||||||13
1770410200000|2026-02-06 20:36:40|||||||||6
1770410210000|2026-02-06 20:36:50|||||||||17
1770410220000|2026-02-06 20:37:00|||||||||48
1770410230000|2026-02-06 20:37:10|||||||||18
1770410240000|2026-02-06 20:37:20|||||||||40
1770410250000|2026-02-06 20:37:30|||||||||13
1770410260000|2026-02-06 20:37:40|||||||||8
1770410270000|2026-02-06 20:37:50|||||||||12
1770410280000|2026-02-06 20:38:00|||||||||3
1770410290000|2026-02-06 20:38:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1770410300000|2026-02-06 20:38:20|||||||||14
1770410310000|2026-02-06 20:38:30|||||||||10
1770410320000|2026-02-06 20:38:40|||||||||5
1770410330000|2026-02-06 20:38:50|||||||||9
1770410340000|2026-02-06 20:39:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|16
1770410350000|2026-02-06 20:39:10|||||||||10
1770410360000|2026-02-06 20:39:20|||||||||3
1770410370000|2026-02-06 20:39:30|||||||||11
1770410380000|2026-02-06 20:39:40|||||||||12
1770410390000|2026-02-06 20:39:50|||||||||12
1770410400000|2026-02-06 20:40:00|||||||||9
1770410410000|2026-02-06 20:40:10|||||||||2
1770410420000|2026-02-06 20:40:20|||||||||8
1770410430000|2026-02-06 20:40:30|||||||||16
1770410440000|2026-02-06 20:40:40|||||||||8
1770410450000|2026-02-06 20:40:50|||||||||8
1770410460000|2026-02-06 20:41:00|||||||||10
1770410470000|2026-02-06 20:41:10|||||||||12
1770410480000|2026-02-06 20:41:20|||||||||18
1770410490000|2026-02-06 20:41:30|||||||||3
1770410500000|2026-02-06 20:41:40|||||||||8
1770410510000|2026-02-06 20:41:50|||||||||20
1770410520000|2026-02-06 20:42:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|15
1770410530000|2026-02-06 20:42:10|||||||||2
1770410540000|2026-02-06 20:42:20|||||||||26
1770410550000|2026-02-06 20:42:30|||||||||5
1770410560000|2026-02-06 20:42:40|||||||||5
1770410570000|2026-02-06 20:42:50|||||||||27
1770410580000|2026-02-06 20:43:00|||||||||15
1770410590000|2026-02-06 20:43:10|||||||||23
1770410600000|2026-02-06 20:43:20|||||||||6
1770410610000|2026-02-06 20:43:30|||||||||21
1770410620000|2026-02-06 20:43:40|||||||||2
1770410630000|2026-02-06 20:43:50|||||||||9
1770410640000|2026-02-06 20:44:00|||||||||24
1770410650000|2026-02-06 20:44:10|||||||||13
1770410660000|2026-02-06 20:44:20|||||||||54
1770410670000|2026-02-06 20:44:30|||||||||22
1770410680000|2026-02-06 20:44:40|||||||||5
1770410690000|2026-02-06 20:44:50|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|174
1770410700000|2026-02-06 20:45:00|||||||||2
1770410710000|2026-02-06 20:45:10|||||||||2
1770410720000|2026-02-06 20:45:20|||||||||14
1770410730000|2026-02-06 20:45:30|||||||||10
1770410740000|2026-02-06 20:45:40|||||||||10
1770410750000|2026-02-06 20:45:50|||||||||18
1770410760000|2026-02-06 20:46:00|||||||||9
1770410770000|2026-02-06 20:46:10|||||||||2
1770410780000|2026-02-06 20:46:20|||||||||9
1770410790000|2026-02-06 20:46:30|||||||||11
1770410800000|2026-02-06 20:46:40|||||||||27
1770410810000|2026-02-06 20:46:50|||||||||8
1770410820000|2026-02-06 20:47:00|||||||||24
1770410840000|2026-02-06 20:47:20|||||||||8
1770410850000|2026-02-06 20:47:30|||||||||72
1770410860000|2026-02-06 20:47:40|||||||||25
1770410870000|2026-02-06 20:47:50|||||||||14
1770410880000|2026-02-06 20:48:00|||||||||13
1770410890000|2026-02-06 20:48:10|||||||||20
1770410900000|2026-02-06 20:48:20|||||||||8
1770410910000|2026-02-06 20:48:30|||||||||13
1770410920000|2026-02-06 20:48:40|||||||||18
1770410930000|2026-02-06 20:48:50|||||||||6
1770410940000|2026-02-06 20:49:00|||||||||22
1770410950000|2026-02-06 20:49:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|464
1770410960000|2026-02-06 20:49:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1770410970000|2026-02-06 20:49:30|||||||||8
1770410980000|2026-02-06 20:49:40|||||||||17
1770410990000|2026-02-06 20:49:50|||||||||26
1770411000000|2026-02-06 20:50:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|298
1770411010000|2026-02-06 20:50:10|||||||||19
1770411020000|2026-02-06 20:50:20|||||||||15
1770411030000|2026-02-06 20:50:30|||||||||17
1770411040000|2026-02-06 20:50:40|||||||||19
1770411050000|2026-02-06 20:50:50|||||||||24
1770411060000|2026-02-06 20:51:00|||||||||7
1770411070000|2026-02-06 20:51:10|||||||||89
1770411080000|2026-02-06 20:51:20|||||||||67
1770411090000|2026-02-06 20:51:30|||||||||20
1770411100000|2026-02-06 20:51:40|||||||||23
1770411110000|2026-02-06 20:51:50|||||||||24
1770411120000|2026-02-06 20:52:00|||||||||11
1770411130000|2026-02-06 20:52:10|||||||||7
1770411140000|2026-02-06 20:52:20|||||||||8
1770411150000|2026-02-06 20:52:30|||||||||39
1770411160000|2026-02-06 20:52:40|||||||||11
1770411170000|2026-02-06 20:52:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|31
1770411180000|2026-02-06 20:53:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|108
1770411190000|2026-02-06 20:53:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|159
1770411200000|2026-02-06 20:53:20|||||||||8
1770411210000|2026-02-06 20:53:30|||||||||21
1770411220000|2026-02-06 20:53:40|||||||||8
1770411230000|2026-02-06 20:53:50|||||||||12
1770411240000|2026-02-06 20:54:00|||||||||24
1770411250000|2026-02-06 20:54:10|||||||||9
1770411260000|2026-02-06 20:54:20|||||||||26
1770411270000|2026-02-06 20:54:30|||||||||36
1770411280000|2026-02-06 20:54:40|||||||||28
1770411290000|2026-02-06 20:54:50|||||||||23
1770411300000|2026-02-06 20:55:00|||||||||368
1770411310000|2026-02-06 20:55:10|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|402
1770411320000|2026-02-06 20:55:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|12
1770411330000|2026-02-06 20:55:30|||||||||23
1770411340000|2026-02-06 20:55:40|||||||||98
1770411350000|2026-02-06 20:55:50|||||||||13
1770411360000|2026-02-06 20:56:00|||||||||19
1770411370000|2026-02-06 20:56:10|||||||||23
1770411380000|2026-02-06 20:56:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1770411390000|2026-02-06 20:56:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|22
1770411400000|2026-02-06 20:56:40|||||||||26
1770411410000|2026-02-06 20:56:50|||||||||27
1770411420000|2026-02-06 20:57:00|||||||||34
1770411430000|2026-02-06 20:57:10|||||||||49
1770411440000|2026-02-06 20:57:20|||||||||18
1770411450000|2026-02-06 20:57:30|||||||||14
1770411460000|2026-02-06 20:57:40|||||||||16
1770411470000|2026-02-06 20:57:50|||||||||27
1770411480000|2026-02-06 20:58:00|||||||||75
1770411490000|2026-02-06 20:58:10|||||||||47
1770411500000|2026-02-06 20:58:20|||||||||45
1770411510000|2026-02-06 20:58:30|||||||||31
1770411520000|2026-02-06 20:58:40|||||||||40
1770411530000|2026-02-06 20:58:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|38
1770411540000|2026-02-06 20:59:00|||||||||71
1770411550000|2026-02-06 20:59:10|||||||||37
1770411560000|2026-02-06 20:59:20|||||||||41
1770411570000|2026-02-06 20:59:30|||||||||100
1770411580000|2026-02-06 20:59:40|||||||||302
1770411590000|2026-02-06 20:59:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|399
1770411600000|2026-02-06 21:00:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|178
1770411610000|2026-02-06 21:00:10|||||||||29
1770411620000|2026-02-06 21:00:20|||||||||14
1770411630000|2026-02-06 21:00:30|||||||||48
1770411640000|2026-02-06 21:00:40|||||||||32
1770411650000|2026-02-06 21:00:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|130
1770411660000|2026-02-06 21:01:00|||||||||28
1770411670000|2026-02-06 21:01:10|||||||||13
1770411680000|2026-02-06 21:01:20|||||||||54
1770411690000|2026-02-06 21:01:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1770411700000|2026-02-06 21:01:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|27
1770411710000|2026-02-06 21:01:50|||||||||6
1770411720000|2026-02-06 21:02:00|||||||||5
1770411730000|2026-02-06 21:02:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|77
1770411740000|2026-02-06 21:02:20|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|42
1770411750000|2026-02-06 21:02:30|||||||||87
1770411760000|2026-02-06 21:02:40|||||||||1
1770411770000|2026-02-06 21:02:50|||||||||1
1770411780000|2026-02-06 21:03:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1770411790000|2026-02-06 21:03:10|||||||||144
1770411800000|2026-02-06 21:03:20|||||||||2
1770411810000|2026-02-06 21:03:30|||||||||1
1770411820000|2026-02-06 21:03:40|||||||||2
1770411830000|2026-02-06 21:03:50|||||||||2
1770411840000|2026-02-06 21:04:00|||||||||20
1770411850000|2026-02-06 21:04:10|||||||||40
1770411860000|2026-02-06 21:04:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|67
1770411870000|2026-02-06 21:04:30|||||||||12
1770411880000|2026-02-06 21:04:40|||||||||1
1770411890000|2026-02-06 21:04:50|||||||||4
1770411900000|2026-02-06 21:05:00|||||||||1
1770411910000|2026-02-06 21:05:10|||||||||11
1770411920000|2026-02-06 21:05:20|||||||||33
1770411930000|2026-02-06 21:05:30|||||||||9
1770411940000|2026-02-06 21:05:40|||||||||9
1770411950000|2026-02-06 21:05:50|||||||||9
1770411960000|2026-02-06 21:06:00|||||||||2
1770411970000|2026-02-06 21:06:10|||||||||5
1770411980000|2026-02-06 21:06:20|||||||||1
1770412000000|2026-02-06 21:06:40|||||||||9
1770412020000|2026-02-06 21:07:00|||||||||39
1770412030000|2026-02-06 21:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1770412040000|2026-02-06 21:07:20|||||||||28
1770412060000|2026-02-06 21:07:40|||||||||2
1770412070000|2026-02-06 21:07:50|||||||||38
1770412080000|2026-02-06 21:08:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|12
1770412090000|2026-02-06 21:08:10|||||||||18
1770412100000|2026-02-06 21:08:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|52
1770412110000|2026-02-06 21:08:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|139
1770412120000|2026-02-06 21:08:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|29
1770412130000|2026-02-06 21:08:50|||||||||37
1770412140000|2026-02-06 21:09:00|||||||||13
1770412150000|2026-02-06 21:09:10|||||||||14
1770412160000|2026-02-06 21:09:20|||||||||13
1770412170000|2026-02-06 21:09:30|||||||||14
1770412180000|2026-02-06 21:09:40|||||||||14
1770412190000|2026-02-06 21:09:50|||||||||19
1770412200000|2026-02-06 21:10:00|||||||||35
1770412210000|2026-02-06 21:10:10|||||||||22
1770412220000|2026-02-06 21:10:20|||||||||70
1770412230000|2026-02-06 21:10:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|143
1770412240000|2026-02-06 21:10:40|||||||||72
1770412250000|2026-02-06 21:10:50|||||||||25
1770412260000|2026-02-06 21:11:00|||||||||17
1770412270000|2026-02-06 21:11:10|||||||||24
1770412280000|2026-02-06 21:11:20|||||||||220
1770412290000|2026-02-06 21:11:30|||||||||26
1770412300000|2026-02-06 21:11:40|||||||||20
1770412310000|2026-02-06 21:11:50|||||||||29
1770412320000|2026-02-06 21:12:00|||||||||1
1770412350000|2026-02-06 21:12:30|||||||||14
1770412380000|2026-02-06 21:13:00|||||||||3
1770412390000|2026-02-06 21:13:10|||||||||4
1770412400000|2026-02-06 21:13:20|||||||||9
1770412410000|2026-02-06 21:13:30|||||||||6
1770412420000|2026-02-06 21:13:40|||||||||5
1770412430000|2026-02-06 21:13:50|||||||||1
1770412460000|2026-02-06 21:14:20|||||||||29
1770412480000|2026-02-06 21:14:40|||||||||10
1770412490000|2026-02-06 21:14:50|||||||||63
1770413470000|2026-02-06 21:31:10|||||||||16
1770413510000|2026-02-06 21:31:50|||||||||1
1770413520000|2026-02-06 21:32:00|||||||||25
1770413620000|2026-02-06 21:33:40|||||||||1
1770413950000|2026-02-06 21:39:10|||||||||7
1770414010000|2026-02-06 21:40:10|||||||||1
1770414140000|2026-02-06 21:42:20|||||||||1
1770414220000|2026-02-06 21:43:40|||||||||92
1770414240000|2026-02-06 21:44:00|||||||||1
1770414280000|2026-02-06 21:44:40|||||||||1
1770414390000|2026-02-06 21:46:30|||||||||2
1770414510000|2026-02-06 21:48:30|||||||||4
1770414530000|2026-02-06 21:48:50|||||||||1
1770414600000|2026-02-06 21:50:00|||||||||95
1770414740000|2026-02-06 21:52:20|||||||||1
1770414840000|2026-02-06 21:54:00|||||||||1
1770414850000|2026-02-06 21:54:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|73
1770414860000|2026-02-06 21:54:20|||||||||5
1770414880000|2026-02-06 21:54:40|||||||||8
1770414900000|2026-02-06 21:55:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|108
1770414910000|2026-02-06 21:55:10|||||||||2
1770414920000|2026-02-06 21:55:20|||||||||3
1770414940000|2026-02-06 21:55:40|||||||||1
1770414960000|2026-02-06 21:56:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|4
1770414970000|2026-02-06 21:56:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1770414980000|2026-02-06 21:56:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1770414990000|2026-02-06 21:56:30|||||||||3
1770415010000|2026-02-06 21:56:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|12
1770415020000|2026-02-06 21:57:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|11
1770415030000|2026-02-06 21:57:10|||||||||1
1770415060000|2026-02-06 21:57:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1770415070000|2026-02-06 21:57:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1770415080000|2026-02-06 21:58:00|||||||||1
1770415110000|2026-02-06 21:58:30|||||||||1
1770415140000|2026-02-06 21:59:00|||||||||1
1770415150000|2026-02-06 21:59:10|||||||||7
1770415160000|2026-02-06 21:59:20|||||||||1
1770415170000|2026-02-06 21:59:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|25
1770415190000|2026-02-06 21:59:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1770591660000|2026-02-08 23:01:00|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|6
1770591670000|2026-02-08 23:01:10|19.1|18.94|19.08|18.92|19.14|18.98|19.08|18.92|61
1770591680000|2026-02-08 23:01:20|19.05|18.89|18.98|18.82|19.05|18.89|18.98|18.82|47
1770591690000|2026-02-08 23:01:30|18.99|18.83|18.99|18.83|19.01|18.85|18.98|18.82|3
1770591700000|2026-02-08 23:01:40|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|3
1770591710000|2026-02-08 23:01:50|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|15
1770591720000|2026-02-08 23:02:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1770591730000|2026-02-08 23:02:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1770591740000|2026-02-08 23:02:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|1
1770591750000|2026-02-08 23:02:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|2
1770591760000|2026-02-08 23:02:40|18.93|18.77|18.93|18.77|18.95|18.79|18.92|18.76|55
1770591780000|2026-02-08 23:03:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1770591790000|2026-02-08 23:03:10|18.95|18.79|18.94|18.78|18.95|18.79|18.93|18.77|20
1770591820000|2026-02-08 23:03:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|2
1770591830000|2026-02-08 23:03:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|6
1770591850000|2026-02-08 23:04:10|||||||||2
1770591860000|2026-02-08 23:04:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1770591870000|2026-02-08 23:04:30|||||||||1
1770591880000|2026-02-08 23:04:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|2
1770591890000|2026-02-08 23:04:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1770591900000|2026-02-08 23:05:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1770591930000|2026-02-08 23:05:30|||||||||1
1770591940000|2026-02-08 23:05:40|||||||||7
1770591960000|2026-02-08 23:06:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1770591970000|2026-02-08 23:06:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1770591980000|2026-02-08 23:06:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|29
1770591990000|2026-02-08 23:06:30|||||||||1
1770592000000|2026-02-08 23:06:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|16
1770592010000|2026-02-08 23:06:50|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1770592020000|2026-02-08 23:07:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1770592030000|2026-02-08 23:07:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1770592040000|2026-02-08 23:07:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|0
1770592050000|2026-02-08 23:07:30|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|0
1770592070000|2026-02-08 23:07:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|76
1770592080000|2026-02-08 23:08:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|22
1770592090000|2026-02-08 23:08:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1770592100000|2026-02-08 23:08:20|||||||||32
1770592110000|2026-02-08 23:08:30|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|44
1770592120000|2026-02-08 23:08:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1770592130000|2026-02-08 23:08:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|33
1770592140000|2026-02-08 23:09:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|4
1770592150000|2026-02-08 23:09:10|||||||||3
1770592160000|2026-02-08 23:09:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1770592170000|2026-02-08 23:09:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|41
1770592180000|2026-02-08 23:09:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1770592190000|2026-02-08 23:09:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|22
1770592200000|2026-02-08 23:10:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1770592230000|2026-02-08 23:10:30|||||||||2
1770592290000|2026-02-08 23:11:30|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|69
1770592310000|2026-02-08 23:11:50|||||||||3
1770592340000|2026-02-08 23:12:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1770592350000|2026-02-08 23:12:30|||||||||1
1770592360000|2026-02-08 23:12:40|||||||||5
1770592380000|2026-02-08 23:13:00|||||||||22
1770592410000|2026-02-08 23:13:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770592430000|2026-02-08 23:13:50|||||||||1
1770592450000|2026-02-08 23:14:10|||||||||1
1770592460000|2026-02-08 23:14:20|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|10
1770592470000|2026-02-08 23:14:30|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|26
1770592490000|2026-02-08 23:14:50|||||||||1
1770592540000|2026-02-08 23:15:40|||||||||1
1770592580000|2026-02-08 23:16:20|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|17
1770592590000|2026-02-08 23:16:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|9
1770592620000|2026-02-08 23:17:00|||||||||1
1770592630000|2026-02-08 23:17:10|||||||||6
1770592640000|2026-02-08 23:17:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|50
1770592650000|2026-02-08 23:17:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1770592660000|2026-02-08 23:17:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1770592670000|2026-02-08 23:17:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|25
1770592680000|2026-02-08 23:18:00|||||||||1
1770592690000|2026-02-08 23:18:10|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|10
1770592740000|2026-02-08 23:19:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|85
1770592750000|2026-02-08 23:19:10|||||||||1
1770592770000|2026-02-08 23:19:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|17
1770592780000|2026-02-08 23:19:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|63
1770592800000|2026-02-08 23:20:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1770592810000|2026-02-08 23:20:10|||||||||7
1770592830000|2026-02-08 23:20:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|27
1770592840000|2026-02-08 23:20:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1770592910000|2026-02-08 23:21:50|||||||||1
1770592930000|2026-02-08 23:22:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1770592950000|2026-02-08 23:22:30|||||||||35
1770592960000|2026-02-08 23:22:40|||||||||39
1770592970000|2026-02-08 23:22:50|||||||||32
1770592980000|2026-02-08 23:23:00|18.67|18.51|18.66|18.5|18.67|18.51|18.65|18.49|29
1770592990000|2026-02-08 23:23:10|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1770593020000|2026-02-08 23:23:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1770593030000|2026-02-08 23:23:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|36
1770593040000|2026-02-08 23:24:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1770593080000|2026-02-08 23:24:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|37
1770593090000|2026-02-08 23:24:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1770593100000|2026-02-08 23:25:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1770593110000|2026-02-08 23:25:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1770593120000|2026-02-08 23:25:20|||||||||2
1770593130000|2026-02-08 23:25:30|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|10
1770593160000|2026-02-08 23:26:00|||||||||6
1770593250000|2026-02-08 23:27:30|||||||||1
1770593270000|2026-02-08 23:27:50|||||||||2
1770593280000|2026-02-08 23:28:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|73
1770593350000|2026-02-08 23:29:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|95
1770593430000|2026-02-08 23:30:30|||||||||4
1770593450000|2026-02-08 23:30:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|95
1770593470000|2026-02-08 23:31:10|||||||||6
1770593500000|2026-02-08 23:31:40|||||||||3
1770593510000|2026-02-08 23:31:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|33
1770593520000|2026-02-08 23:32:00|||||||||5
1770593530000|2026-02-08 23:32:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|41
1770593540000|2026-02-08 23:32:20|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|56
1770593560000|2026-02-08 23:32:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1770593570000|2026-02-08 23:32:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1770593580000|2026-02-08 23:33:00|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|3
1770593590000|2026-02-08 23:33:10|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|0
1770593600000|2026-02-08 23:33:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1770593630000|2026-02-08 23:33:50|||||||||12
1770593680000|2026-02-08 23:34:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770593710000|2026-02-08 23:35:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1770593720000|2026-02-08 23:35:20|||||||||10
1770593780000|2026-02-08 23:36:20|||||||||1
1770593820000|2026-02-08 23:37:00|||||||||7
1770593840000|2026-02-08 23:37:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1770593850000|2026-02-08 23:37:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1770593890000|2026-02-08 23:38:10|||||||||6
1770594000000|2026-02-08 23:40:00|||||||||1
1770594010000|2026-02-08 23:40:10|||||||||1
1770594040000|2026-02-08 23:40:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|17
1770594070000|2026-02-08 23:41:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594080000|2026-02-08 23:41:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1770594090000|2026-02-08 23:41:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1770594100000|2026-02-08 23:41:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594110000|2026-02-08 23:41:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|1
1770594120000|2026-02-08 23:42:00|||||||||2
1770594140000|2026-02-08 23:42:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1770594150000|2026-02-08 23:42:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594230000|2026-02-08 23:43:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1770594240000|2026-02-08 23:44:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1770594250000|2026-02-08 23:44:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594300000|2026-02-08 23:45:00|18.75|18.59|18.77|18.61|18.77|18.61|18.73|18.57|0
1770594310000|2026-02-08 23:45:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|5
1770594320000|2026-02-08 23:45:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1770594330000|2026-02-08 23:45:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|5
1770594340000|2026-02-08 23:45:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1770594350000|2026-02-08 23:45:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|7
1770594410000|2026-02-08 23:46:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770594420000|2026-02-08 23:47:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1770594430000|2026-02-08 23:47:10|||||||||90
1770594490000|2026-02-08 23:48:10|||||||||1
1770594500000|2026-02-08 23:48:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1770594510000|2026-02-08 23:48:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770594540000|2026-02-08 23:49:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|0
1770594550000|2026-02-08 23:49:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770594560000|2026-02-08 23:49:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594580000|2026-02-08 23:49:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1770594590000|2026-02-08 23:49:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1770594630000|2026-02-08 23:50:30|||||||||2
1770594640000|2026-02-08 23:50:40|||||||||1
1770594680000|2026-02-08 23:51:20|||||||||2
1770594720000|2026-02-08 23:52:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1770594840000|2026-02-08 23:54:00|||||||||1
1770594850000|2026-02-08 23:54:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1770594890000|2026-02-08 23:54:50|||||||||1
1770595000000|2026-02-08 23:56:40|||||||||1
1770595070000|2026-02-08 23:57:50|||||||||1
1770595080000|2026-02-08 23:58:00|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|24
1770595090000|2026-02-08 23:58:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|9
1770595130000|2026-02-08 23:58:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1770595140000|2026-02-08 23:59:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1770595150000|2026-02-08 23:59:10|||||||||1
1770595160000|2026-02-08 23:59:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|10
1770595200000|2026-02-09 00:00:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|23
1770595210000|2026-02-09 00:00:10|||||||||2
1770595220000|2026-02-09 00:00:20|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|5
1770595240000|2026-02-09 00:00:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|3
1770595260000|2026-02-09 00:01:00|||||||||1
1770595370000|2026-02-09 00:02:50|||||||||1
1770595390000|2026-02-09 00:03:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1770595400000|2026-02-09 00:03:20|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|3
1770595410000|2026-02-09 00:03:30|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|9
1770595420000|2026-02-09 00:03:40|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|25
1770595430000|2026-02-09 00:03:50|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|1
1770595500000|2026-02-09 00:05:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1770595540000|2026-02-09 00:05:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|16
1770595550000|2026-02-09 00:05:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1770595560000|2026-02-09 00:06:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1770595580000|2026-02-09 00:06:20|||||||||1
1770595660000|2026-02-09 00:07:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|5
1770595690000|2026-02-09 00:08:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1770595700000|2026-02-09 00:08:20|||||||||26
1770595710000|2026-02-09 00:08:30|||||||||1
1770595730000|2026-02-09 00:08:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|22
1770595850000|2026-02-09 00:10:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|8
1770595870000|2026-02-09 00:11:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1770595880000|2026-02-09 00:11:20|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|23
1770595890000|2026-02-09 00:11:30|||||||||3
1770595970000|2026-02-09 00:12:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1770595980000|2026-02-09 00:13:00|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|4
1770595990000|2026-02-09 00:13:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1770596000000|2026-02-09 00:13:20|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|6
1770596010000|2026-02-09 00:13:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1770596020000|2026-02-09 00:13:40|||||||||1
1770596030000|2026-02-09 00:13:50|||||||||1
1770596080000|2026-02-09 00:14:40|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|7
1770596100000|2026-02-09 00:15:00|18.89|18.73|18.89|18.73|18.9|18.74|18.88|18.72|10
1770596110000|2026-02-09 00:15:10|18.9|18.74|18.89|18.73|18.9|18.74|18.88|18.72|9
1770596120000|2026-02-09 00:15:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|8
1770596130000|2026-02-09 00:15:30|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|6
1770596170000|2026-02-09 00:16:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1770596240000|2026-02-09 00:17:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1770596250000|2026-02-09 00:17:30|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|11
1770596260000|2026-02-09 00:17:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1770596270000|2026-02-09 00:17:50|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|0
1770596300000|2026-02-09 00:18:20|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|39
1770596310000|2026-02-09 00:18:30|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|11
1770596320000|2026-02-09 00:18:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|2
1770596340000|2026-02-09 00:19:00|18.94|18.78|18.94|18.78|18.95|18.79|18.93|18.77|1
1770596350000|2026-02-09 00:19:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1770596360000|2026-02-09 00:19:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|2
1770596370000|2026-02-09 00:19:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1770596380000|2026-02-09 00:19:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|5
1770596390000|2026-02-09 00:19:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|5
1770596400000|2026-02-09 00:20:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1770596410000|2026-02-09 00:20:10|||||||||1
1770596430000|2026-02-09 00:20:30|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|9
1770596460000|2026-02-09 00:21:00|||||||||1
1770596480000|2026-02-09 00:21:20|||||||||1
1770596570000|2026-02-09 00:22:50|||||||||1
1770596610000|2026-02-09 00:23:30|||||||||1
1770596650000|2026-02-09 00:24:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|10
1770596660000|2026-02-09 00:24:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|3
1770596700000|2026-02-09 00:25:00|18.92|18.76|18.89|18.73|18.92|18.76|18.88|18.72|6
1770596710000|2026-02-09 00:25:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1770596720000|2026-02-09 00:25:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1770596750000|2026-02-09 00:25:50|||||||||1
1770596770000|2026-02-09 00:26:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1770596780000|2026-02-09 00:26:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1770596800000|2026-02-09 00:26:40|||||||||1
1770596830000|2026-02-09 00:27:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1770596840000|2026-02-09 00:27:20|18.93|18.77|18.94|18.78|18.95|18.79|18.93|18.77|3
1770596850000|2026-02-09 00:27:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1770596870000|2026-02-09 00:27:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1770596910000|2026-02-09 00:28:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1770596920000|2026-02-09 00:28:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1770596940000|2026-02-09 00:29:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1770596960000|2026-02-09 00:29:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1770597070000|2026-02-09 00:31:10|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|4
1770597080000|2026-02-09 00:31:20|||||||||1
1770597090000|2026-02-09 00:31:30|18.93|18.77|18.94|18.78|18.95|18.79|18.93|18.77|7
1770597100000|2026-02-09 00:31:40|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|0
1770597110000|2026-02-09 00:31:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1770597120000|2026-02-09 00:32:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1770597140000|2026-02-09 00:32:20|||||||||4
1770597170000|2026-02-09 00:32:50|||||||||1
1770597190000|2026-02-09 00:33:10|||||||||1
1770597210000|2026-02-09 00:33:30|||||||||1
1770597220000|2026-02-09 00:33:40|||||||||1
1770597230000|2026-02-09 00:33:50|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|12
1770597250000|2026-02-09 00:34:10|18.85|18.69|18.84|18.68|18.88|18.72|18.84|18.68|2
1770597260000|2026-02-09 00:34:20|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|2
1770597290000|2026-02-09 00:34:50|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|2
1770597300000|2026-02-09 00:35:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|23
1770597310000|2026-02-09 00:35:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1770597450000|2026-02-09 00:37:30|||||||||1
1770597460000|2026-02-09 00:37:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|23
1770597470000|2026-02-09 00:37:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|6
1770597720000|2026-02-09 00:42:00|||||||||1
1770597850000|2026-02-09 00:44:10|||||||||6
1770598050000|2026-02-09 00:47:30|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|6
1770598060000|2026-02-09 00:47:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|1
1770598080000|2026-02-09 00:48:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|8
1770598090000|2026-02-09 00:48:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1770598140000|2026-02-09 00:49:00|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|30
1770598150000|2026-02-09 00:49:10|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|5
1770598180000|2026-02-09 00:49:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1770598210000|2026-02-09 00:50:10|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|2
1770598240000|2026-02-09 00:50:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1770598250000|2026-02-09 00:50:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1770598260000|2026-02-09 00:51:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1770598280000|2026-02-09 00:51:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1770598300000|2026-02-09 00:51:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1770598310000|2026-02-09 00:51:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1770598390000|2026-02-09 00:53:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1770598400000|2026-02-09 00:53:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1770598440000|2026-02-09 00:54:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1770598630000|2026-02-09 00:57:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1770598640000|2026-02-09 00:57:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1770598800000|2026-02-09 01:00:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|4
1770598840000|2026-02-09 01:00:40|||||||||1
1770598860000|2026-02-09 01:01:00|||||||||17
1770598870000|2026-02-09 01:01:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1770598880000|2026-02-09 01:01:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|9
1770598910000|2026-02-09 01:01:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1770598920000|2026-02-09 01:02:00|18.88|18.72|18.89|18.73|18.9|18.74|18.88|18.72|16
1770598930000|2026-02-09 01:02:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|4
1770598950000|2026-02-09 01:02:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1770598960000|2026-02-09 01:02:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1770598970000|2026-02-09 01:02:50|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|3
1770598980000|2026-02-09 01:03:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1770598990000|2026-02-09 01:03:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1770599000000|2026-02-09 01:03:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1770599020000|2026-02-09 01:03:40|||||||||6
1770599030000|2026-02-09 01:03:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|5
1770599040000|2026-02-09 01:04:00|||||||||3
1770599050000|2026-02-09 01:04:10|||||||||21
1770599060000|2026-02-09 01:04:20|||||||||11
1770599070000|2026-02-09 01:04:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|4
1770599080000|2026-02-09 01:04:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|15
1770599090000|2026-02-09 01:04:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|10
1770599110000|2026-02-09 01:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1770599150000|2026-02-09 01:05:50|||||||||4
1770599160000|2026-02-09 01:06:00|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|3
1770599170000|2026-02-09 01:06:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|5
1770599180000|2026-02-09 01:06:20|||||||||4
1770599190000|2026-02-09 01:06:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1770599200000|2026-02-09 01:06:40|||||||||2
1770599210000|2026-02-09 01:06:50|||||||||1
1770599220000|2026-02-09 01:07:00|||||||||5
1770599320000|2026-02-09 01:08:40|18.98|18.82|18.97|18.81|18.99|18.83|18.95|18.79|13
1770599330000|2026-02-09 01:08:50|18.95|18.79|18.97|18.81|18.99|18.83|18.95|18.79|27
1770599340000|2026-02-09 01:09:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1770599350000|2026-02-09 01:09:10|||||||||1
1770599360000|2026-02-09 01:09:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770599370000|2026-02-09 01:09:30|||||||||1
1770599380000|2026-02-09 01:09:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1770599450000|2026-02-09 01:10:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1770599460000|2026-02-09 01:11:00|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|1
1770599480000|2026-02-09 01:11:20|||||||||1
1770599490000|2026-02-09 01:11:30|||||||||1
1770599520000|2026-02-09 01:12:00|||||||||1
1770599550000|2026-02-09 01:12:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1770599560000|2026-02-09 01:12:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1770599570000|2026-02-09 01:12:50|||||||||1
1770599630000|2026-02-09 01:13:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770599640000|2026-02-09 01:14:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1770599670000|2026-02-09 01:14:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1770599730000|2026-02-09 01:15:30|||||||||4
1770599740000|2026-02-09 01:15:40|||||||||2
1770599770000|2026-02-09 01:16:10|||||||||10
1770599780000|2026-02-09 01:16:20|||||||||2
1770599790000|2026-02-09 01:16:30|||||||||4
1770599900000|2026-02-09 01:18:20|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|13
1770599920000|2026-02-09 01:18:40|||||||||1
1770599950000|2026-02-09 01:19:10|||||||||1
1770599960000|2026-02-09 01:19:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1770599970000|2026-02-09 01:19:30|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|6
1770599990000|2026-02-09 01:19:50|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|1
1770600000000|2026-02-09 01:20:00|||||||||2
1770600090000|2026-02-09 01:21:30|||||||||2
1770600180000|2026-02-09 01:23:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1770600190000|2026-02-09 01:23:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770600200000|2026-02-09 01:23:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1770600270000|2026-02-09 01:24:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|15
1770600280000|2026-02-09 01:24:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1770600290000|2026-02-09 01:24:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770600300000|2026-02-09 01:25:00|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|3
1770600310000|2026-02-09 01:25:10|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|6
1770600320000|2026-02-09 01:25:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1770600340000|2026-02-09 01:25:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770600350000|2026-02-09 01:25:50|||||||||1
1770600370000|2026-02-09 01:26:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1770600400000|2026-02-09 01:26:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770600410000|2026-02-09 01:26:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1770600450000|2026-02-09 01:27:30|||||||||1
1770600480000|2026-02-09 01:28:00|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|7
1770600490000|2026-02-09 01:28:10|18.96|18.8|18.97|18.81|18.97|18.81|18.95|18.79|3
1770600500000|2026-02-09 01:28:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1770600510000|2026-02-09 01:28:30|18.96|18.8|18.97|18.81|18.97|18.81|18.95|18.79|4
1770600520000|2026-02-09 01:28:40|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|2
1770600530000|2026-02-09 01:28:50|18.97|18.81|18.96|18.8|18.97|18.81|18.95|18.79|0
1770600540000|2026-02-09 01:29:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1770600570000|2026-02-09 01:29:30|||||||||1
1770600640000|2026-02-09 01:30:40|||||||||1
1770600750000|2026-02-09 01:32:30|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|36
1770600760000|2026-02-09 01:32:40|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|4
1770600770000|2026-02-09 01:32:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|2
1770600780000|2026-02-09 01:33:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1770600810000|2026-02-09 01:33:30|||||||||2
1770600820000|2026-02-09 01:33:40|||||||||1
1770600840000|2026-02-09 01:34:00|||||||||1
1770600950000|2026-02-09 01:35:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1770600960000|2026-02-09 01:36:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1770600970000|2026-02-09 01:36:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1770601030000|2026-02-09 01:37:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|39
1770601070000|2026-02-09 01:37:50|||||||||1
1770601090000|2026-02-09 01:38:10|||||||||2
1770601110000|2026-02-09 01:38:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1770601120000|2026-02-09 01:38:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|24
1770601130000|2026-02-09 01:38:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|16
1770601150000|2026-02-09 01:39:10|||||||||3
1770601160000|2026-02-09 01:39:20|||||||||3
1770601170000|2026-02-09 01:39:30|||||||||15
1770601180000|2026-02-09 01:39:40|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1770601190000|2026-02-09 01:39:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770601200000|2026-02-09 01:40:00|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|6
1770601250000|2026-02-09 01:40:50|||||||||3
1770601260000|2026-02-09 01:41:00|||||||||1
1770601270000|2026-02-09 01:41:10|||||||||1
1770601310000|2026-02-09 01:41:50|||||||||2
1770601370000|2026-02-09 01:42:50|||||||||3
1770601380000|2026-02-09 01:43:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1770601420000|2026-02-09 01:43:40|19|18.84|19.04|18.88|19.04|18.88|19|18.84|1
1770601450000|2026-02-09 01:44:10|||||||||3
1770601550000|2026-02-09 01:45:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|1
1770601590000|2026-02-09 01:46:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1770601600000|2026-02-09 01:46:40|||||||||1
1770601610000|2026-02-09 01:46:50|||||||||5
1770601640000|2026-02-09 01:47:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1770601690000|2026-02-09 01:48:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|55
1770601730000|2026-02-09 01:48:50|||||||||2
1770601800000|2026-02-09 01:50:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|5
1770601810000|2026-02-09 01:50:10|||||||||12
1770601820000|2026-02-09 01:50:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|6
1770601880000|2026-02-09 01:51:20|||||||||1
1770601900000|2026-02-09 01:51:40|19|18.84|19.04|18.88|19.04|18.88|19|18.84|1
1770601920000|2026-02-09 01:52:00|||||||||5
1770601950000|2026-02-09 01:52:30|||||||||2
1770602000000|2026-02-09 01:53:20|||||||||2
1770602020000|2026-02-09 01:53:40|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|3
1770602030000|2026-02-09 01:53:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|4
1770602040000|2026-02-09 01:54:00|||||||||2
1770602070000|2026-02-09 01:54:30|||||||||2
1770602080000|2026-02-09 01:54:40|||||||||2
1770602110000|2026-02-09 01:55:10|||||||||6
1770602120000|2026-02-09 01:55:20|||||||||2
1770602140000|2026-02-09 01:55:40|||||||||1
1770602160000|2026-02-09 01:56:00|||||||||2
1770602170000|2026-02-09 01:56:10|||||||||2
1770602180000|2026-02-09 01:56:20|||||||||1
1770602220000|2026-02-09 01:57:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770602230000|2026-02-09 01:57:10|||||||||4
1770602240000|2026-02-09 01:57:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|3
1770602270000|2026-02-09 01:57:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1770602320000|2026-02-09 01:58:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|1
1770602330000|2026-02-09 01:58:50|||||||||1
1770602440000|2026-02-09 02:00:40|||||||||1
1770602470000|2026-02-09 02:01:10|||||||||2
1770602480000|2026-02-09 02:01:20|||||||||1
1770602500000|2026-02-09 02:01:40|||||||||2
1770602580000|2026-02-09 02:03:00|||||||||1
1770602610000|2026-02-09 02:03:30|||||||||2
1770602640000|2026-02-09 02:04:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1770602650000|2026-02-09 02:04:10|19|18.84|19|18.84|19|18.84|19|18.84|5
1770602670000|2026-02-09 02:04:30|||||||||1
1770602710000|2026-02-09 02:05:10|||||||||5
1770602730000|2026-02-09 02:05:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|1
1770602740000|2026-02-09 02:05:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1770602780000|2026-02-09 02:06:20|||||||||1
1770602800000|2026-02-09 02:06:40|19.04|18.88|19|18.84|19.04|18.88|19|18.84|2
1770602840000|2026-02-09 02:07:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1770602850000|2026-02-09 02:07:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1770602860000|2026-02-09 02:07:40|||||||||2
1770602870000|2026-02-09 02:07:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1770602940000|2026-02-09 02:09:00|||||||||1
1770602960000|2026-02-09 02:09:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|5
1770602970000|2026-02-09 02:09:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1770603000000|2026-02-09 02:10:00|||||||||1
1770603020000|2026-02-09 02:10:20|||||||||2
1770603100000|2026-02-09 02:11:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1770603110000|2026-02-09 02:11:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1770603120000|2026-02-09 02:12:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1770603180000|2026-02-09 02:13:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1770603230000|2026-02-09 02:13:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1770603260000|2026-02-09 02:14:20|||||||||5
1770603280000|2026-02-09 02:14:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|5
1770603300000|2026-02-09 02:15:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|1
1770603310000|2026-02-09 02:15:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1770603350000|2026-02-09 02:15:50|||||||||1
1770603360000|2026-02-09 02:16:00|||||||||1
1770603490000|2026-02-09 02:18:10|||||||||4
1770603520000|2026-02-09 02:18:40|||||||||1
1770603530000|2026-02-09 02:18:50|||||||||2
1770603670000|2026-02-09 02:21:10|||||||||15
1770603920000|2026-02-09 02:25:20|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|2
1770603980000|2026-02-09 02:26:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1770604020000|2026-02-09 02:27:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|7
1770604110000|2026-02-09 02:28:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|2
1770604120000|2026-02-09 02:28:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770604220000|2026-02-09 02:30:20|||||||||1
1770604270000|2026-02-09 02:31:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|4
1770604310000|2026-02-09 02:31:50|||||||||8
1770604360000|2026-02-09 02:32:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1770604390000|2026-02-09 02:33:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1770604480000|2026-02-09 02:34:40|||||||||1
1770605030000|2026-02-09 02:43:50|||||||||1
1770605250000|2026-02-09 02:47:30|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|11
1770605260000|2026-02-09 02:47:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1770605280000|2026-02-09 02:48:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1770605300000|2026-02-09 02:48:20|||||||||1
1770605320000|2026-02-09 02:48:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1770605330000|2026-02-09 02:48:50|||||||||1
1770605400000|2026-02-09 02:50:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|27
1770605410000|2026-02-09 02:50:10|||||||||1
1770605590000|2026-02-09 02:53:10|||||||||1
1770605600000|2026-02-09 02:53:20|||||||||1
1770605700000|2026-02-09 02:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1770605730000|2026-02-09 02:55:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1770605750000|2026-02-09 02:55:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1770605760000|2026-02-09 02:56:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|88
1770605850000|2026-02-09 02:57:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1770605860000|2026-02-09 02:57:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|2
1770605880000|2026-02-09 02:58:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770605890000|2026-02-09 02:58:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770605910000|2026-02-09 02:58:30|19.11|18.95|19.13|18.97|19.15|18.99|19.11|18.95|0
1770605940000|2026-02-09 02:59:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770606000000|2026-02-09 03:00:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|72
1770606010000|2026-02-09 03:00:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1770606510000|2026-02-09 03:08:30|||||||||1
1770606640000|2026-02-09 03:10:40|||||||||1
1770606660000|2026-02-09 03:11:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|27
1770606960000|2026-02-09 03:16:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1770607040000|2026-02-09 03:17:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1770607160000|2026-02-09 03:19:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1770607500000|2026-02-09 03:25:00|||||||||1
1770607740000|2026-02-09 03:29:00|||||||||6
1770607800000|2026-02-09 03:30:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770607970000|2026-02-09 03:32:50|||||||||2
1770608100000|2026-02-09 03:35:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1770608130000|2026-02-09 03:35:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770608160000|2026-02-09 03:36:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770608170000|2026-02-09 03:36:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1770608180000|2026-02-09 03:36:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|1
1770608220000|2026-02-09 03:37:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770608230000|2026-02-09 03:37:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770608260000|2026-02-09 03:37:40|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|0
1770608450000|2026-02-09 03:40:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|10
1770608500000|2026-02-09 03:41:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770608530000|2026-02-09 03:42:10|||||||||1
1770608560000|2026-02-09 03:42:40|||||||||1
1770608580000|2026-02-09 03:43:00|||||||||2
1770608630000|2026-02-09 03:43:50|||||||||2
1770608830000|2026-02-09 03:47:10|||||||||2
1770608840000|2026-02-09 03:47:20|||||||||1
1770608860000|2026-02-09 03:47:40|||||||||2
1770608890000|2026-02-09 03:48:10|||||||||3
1770608920000|2026-02-09 03:48:40|||||||||1
1770608930000|2026-02-09 03:48:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|29
1770608940000|2026-02-09 03:49:00|||||||||2
1770608980000|2026-02-09 03:49:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1770608990000|2026-02-09 03:49:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770609010000|2026-02-09 03:50:10|||||||||1
1770609100000|2026-02-09 03:51:40|||||||||3
1770609220000|2026-02-09 03:53:40|||||||||3
1770609230000|2026-02-09 03:53:50|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|6
1770609240000|2026-02-09 03:54:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|2
1770609370000|2026-02-09 03:56:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770609390000|2026-02-09 03:56:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|2
1770609430000|2026-02-09 03:57:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770609450000|2026-02-09 03:57:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770609610000|2026-02-09 04:00:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|14
1770609640000|2026-02-09 04:00:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770609770000|2026-02-09 04:02:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770609780000|2026-02-09 04:03:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770609980000|2026-02-09 04:06:20|||||||||1
1770610040000|2026-02-09 04:07:20|||||||||7
1770610210000|2026-02-09 04:10:10|||||||||1
1770610640000|2026-02-09 04:17:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770610830000|2026-02-09 04:20:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770610840000|2026-02-09 04:20:40|||||||||1
1770610920000|2026-02-09 04:22:00|||||||||1
1770611600000|2026-02-09 04:33:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770611640000|2026-02-09 04:34:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770611680000|2026-02-09 04:34:40|||||||||1
1770611830000|2026-02-09 04:37:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770611850000|2026-02-09 04:37:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1770611880000|2026-02-09 04:38:00|||||||||2
1770611890000|2026-02-09 04:38:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770611900000|2026-02-09 04:38:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770611910000|2026-02-09 04:38:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770611940000|2026-02-09 04:39:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770611950000|2026-02-09 04:39:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770612140000|2026-02-09 04:42:20|||||||||5
1770612260000|2026-02-09 04:44:20|||||||||1
1770612370000|2026-02-09 04:46:10|||||||||1
1770612390000|2026-02-09 04:46:30|||||||||1
1770612420000|2026-02-09 04:47:00|||||||||1
1770612730000|2026-02-09 04:52:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770612740000|2026-02-09 04:52:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770612910000|2026-02-09 04:55:10|||||||||1
1770612980000|2026-02-09 04:56:20|||||||||1
1770613970000|2026-02-09 05:12:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1770613990000|2026-02-09 05:13:10|||||||||1
1770614000000|2026-02-09 05:13:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770614110000|2026-02-09 05:15:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770614120000|2026-02-09 05:15:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770614300000|2026-02-09 05:18:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1770614310000|2026-02-09 05:18:30|||||||||1
1770614340000|2026-02-09 05:19:00|||||||||2
1770614420000|2026-02-09 05:20:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770614440000|2026-02-09 05:20:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|9
1770614450000|2026-02-09 05:20:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770614880000|2026-02-09 05:28:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1770615130000|2026-02-09 05:32:10|||||||||3
1770615140000|2026-02-09 05:32:20|||||||||1
1770615180000|2026-02-09 05:33:00|||||||||1
1770615190000|2026-02-09 05:33:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770615240000|2026-02-09 05:34:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770615300000|2026-02-09 05:35:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770615450000|2026-02-09 05:37:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|11
1770615490000|2026-02-09 05:38:10|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1770615630000|2026-02-09 05:40:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770615810000|2026-02-09 05:43:30|||||||||1
1770616140000|2026-02-09 05:49:00|||||||||1
1770616200000|2026-02-09 05:50:00|||||||||1
1770616330000|2026-02-09 05:52:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770616360000|2026-02-09 05:52:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770616370000|2026-02-09 05:52:50|||||||||1
1770616430000|2026-02-09 05:53:50|||||||||1
1770616460000|2026-02-09 05:54:20|||||||||2
1770616810000|2026-02-09 06:00:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|5
1770616820000|2026-02-09 06:00:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770616830000|2026-02-09 06:00:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|3
1770616850000|2026-02-09 06:00:50|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|67
1770616860000|2026-02-09 06:01:00|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|27
1770616870000|2026-02-09 06:01:10|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|168
1770616880000|2026-02-09 06:01:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1770616900000|2026-02-09 06:01:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770616910000|2026-02-09 06:01:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1770616920000|2026-02-09 06:02:00|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|4
1770616940000|2026-02-09 06:02:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1770616950000|2026-02-09 06:02:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770616960000|2026-02-09 06:02:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770616970000|2026-02-09 06:02:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|6
1770616980000|2026-02-09 06:03:00|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|0
1770616990000|2026-02-09 06:03:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1770617010000|2026-02-09 06:03:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770617020000|2026-02-09 06:03:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1770617030000|2026-02-09 06:03:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770617040000|2026-02-09 06:04:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|8
1770617050000|2026-02-09 06:04:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770617060000|2026-02-09 06:04:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1770617090000|2026-02-09 06:04:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770617100000|2026-02-09 06:05:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1770617140000|2026-02-09 06:05:40|||||||||1
1770617180000|2026-02-09 06:06:20|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|8
1770617280000|2026-02-09 06:08:00|19.19|19.03|19.22|19.06|19.22|19.06|19.17|19.01|14
1770617330000|2026-02-09 06:08:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770617340000|2026-02-09 06:09:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|4
1770617360000|2026-02-09 06:09:20|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|0
1770617370000|2026-02-09 06:09:30|19.21|19.05|19.2|19.04|19.22|19.06|19.2|19.04|0
1770617380000|2026-02-09 06:09:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770617390000|2026-02-09 06:09:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770617400000|2026-02-09 06:10:00|19.21|19.05|19.2|19.04|19.21|19.05|19.19|19.03|0
1770617410000|2026-02-09 06:10:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770617760000|2026-02-09 06:16:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1770617770000|2026-02-09 06:16:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|20
1770617810000|2026-02-09 06:16:50|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|0
1770617860000|2026-02-09 06:17:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770617870000|2026-02-09 06:17:50|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|0
1770617880000|2026-02-09 06:18:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770617890000|2026-02-09 06:18:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770618030000|2026-02-09 06:20:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1770618380000|2026-02-09 06:26:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1770618390000|2026-02-09 06:26:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1770618400000|2026-02-09 06:26:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1770618450000|2026-02-09 06:27:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770618460000|2026-02-09 06:27:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770618480000|2026-02-09 06:28:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770618520000|2026-02-09 06:28:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770618550000|2026-02-09 06:29:10|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1770618580000|2026-02-09 06:29:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770618590000|2026-02-09 06:29:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770618600000|2026-02-09 06:30:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770618610000|2026-02-09 06:30:10|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|5
1770618640000|2026-02-09 06:30:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|22
1770618650000|2026-02-09 06:30:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770618680000|2026-02-09 06:31:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1770618750000|2026-02-09 06:32:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770618760000|2026-02-09 06:32:40|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|2
1770618770000|2026-02-09 06:32:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770618780000|2026-02-09 06:33:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1770618840000|2026-02-09 06:34:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770618880000|2026-02-09 06:34:40|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|2
1770618890000|2026-02-09 06:34:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770618900000|2026-02-09 06:35:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770619230000|2026-02-09 06:40:30|||||||||1
1770619490000|2026-02-09 06:44:50|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|6
1770619500000|2026-02-09 06:45:00|19.22|19.06|19.25|19.09|19.27|19.11|19.22|19.06|0
1770619520000|2026-02-09 06:45:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770619540000|2026-02-09 06:45:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|2
1770619550000|2026-02-09 06:45:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1770619560000|2026-02-09 06:46:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770619610000|2026-02-09 06:46:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770619630000|2026-02-09 06:47:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770619660000|2026-02-09 06:47:40|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|1
1770619910000|2026-02-09 06:51:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1770619920000|2026-02-09 06:52:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770620060000|2026-02-09 06:54:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|11
1770620070000|2026-02-09 06:54:30|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1770620080000|2026-02-09 06:54:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770620090000|2026-02-09 06:54:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770620100000|2026-02-09 06:55:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770620180000|2026-02-09 06:56:20|||||||||9
1770620240000|2026-02-09 06:57:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1770620330000|2026-02-09 06:58:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770620350000|2026-02-09 06:59:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770620410000|2026-02-09 07:00:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|24
1770620520000|2026-02-09 07:02:00|||||||||2
1770620560000|2026-02-09 07:02:40|||||||||1
1770620590000|2026-02-09 07:03:10|||||||||3
1770620630000|2026-02-09 07:03:50|||||||||1
1770620710000|2026-02-09 07:05:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1770620720000|2026-02-09 07:05:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|0
1770620760000|2026-02-09 07:06:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1770620780000|2026-02-09 07:06:20|||||||||3
1770620790000|2026-02-09 07:06:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770620910000|2026-02-09 07:08:30|||||||||1
1770620990000|2026-02-09 07:09:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1770621000000|2026-02-09 07:10:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770621010000|2026-02-09 07:10:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770621020000|2026-02-09 07:10:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770621050000|2026-02-09 07:10:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770621060000|2026-02-09 07:11:00|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|0
1770621070000|2026-02-09 07:11:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770621100000|2026-02-09 07:11:40|||||||||1
1770621120000|2026-02-09 07:12:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770621200000|2026-02-09 07:13:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|59
1770621210000|2026-02-09 07:13:30|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|10
1770621240000|2026-02-09 07:14:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1770621260000|2026-02-09 07:14:20|||||||||2
1770621300000|2026-02-09 07:15:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|0
1770621310000|2026-02-09 07:15:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770621350000|2026-02-09 07:15:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|8
1770621360000|2026-02-09 07:16:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|6
1770621380000|2026-02-09 07:16:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770621390000|2026-02-09 07:16:30|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|0
1770621420000|2026-02-09 07:17:00|||||||||1
1770621490000|2026-02-09 07:18:10|||||||||1
1770621560000|2026-02-09 07:19:20|||||||||1
1770621580000|2026-02-09 07:19:40|||||||||1
1770621720000|2026-02-09 07:22:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|1
1770621730000|2026-02-09 07:22:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770621740000|2026-02-09 07:22:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1770621750000|2026-02-09 07:22:30|19.2|19.04|19.21|19.05|19.22|19.06|19.2|19.04|1
1770621760000|2026-02-09 07:22:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770621800000|2026-02-09 07:23:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770621820000|2026-02-09 07:23:40|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|1
1770621830000|2026-02-09 07:23:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770621840000|2026-02-09 07:24:00|19.22|19.06|19.21|19.05|19.22|19.06|19.2|19.04|0
1770621850000|2026-02-09 07:24:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770621860000|2026-02-09 07:24:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770621870000|2026-02-09 07:24:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770621960000|2026-02-09 07:26:00|||||||||1
1770622010000|2026-02-09 07:26:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770622020000|2026-02-09 07:27:00|||||||||1
1770622060000|2026-02-09 07:27:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1770622070000|2026-02-09 07:27:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|0
1770622080000|2026-02-09 07:28:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|1
1770622090000|2026-02-09 07:28:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770622120000|2026-02-09 07:28:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|1
1770622180000|2026-02-09 07:29:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770622190000|2026-02-09 07:29:50|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|0
1770622200000|2026-02-09 07:30:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1770622210000|2026-02-09 07:30:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770622220000|2026-02-09 07:30:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770622250000|2026-02-09 07:30:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|34
1770622260000|2026-02-09 07:31:00|||||||||2
1770622290000|2026-02-09 07:31:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770622310000|2026-02-09 07:31:50|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1770622320000|2026-02-09 07:32:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770622360000|2026-02-09 07:32:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770622450000|2026-02-09 07:34:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|4
1770622480000|2026-02-09 07:34:40|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|2
1770622490000|2026-02-09 07:34:50|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|0
1770622500000|2026-02-09 07:35:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770622580000|2026-02-09 07:36:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770622600000|2026-02-09 07:36:40|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|0
1770622630000|2026-02-09 07:37:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1770622670000|2026-02-09 07:37:50|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1770622680000|2026-02-09 07:38:00|||||||||1
1770622700000|2026-02-09 07:38:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|4
1770622790000|2026-02-09 07:39:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1770622840000|2026-02-09 07:40:40|||||||||10
1770622890000|2026-02-09 07:41:30|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|17
1770622910000|2026-02-09 07:41:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1770623010000|2026-02-09 07:43:30|||||||||1
1770623030000|2026-02-09 07:43:50|||||||||3
1770623060000|2026-02-09 07:44:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770623110000|2026-02-09 07:45:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1770623150000|2026-02-09 07:45:50|||||||||1
1770623190000|2026-02-09 07:46:30|||||||||9
1770623260000|2026-02-09 07:47:40|||||||||2
1770623280000|2026-02-09 07:48:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1770623310000|2026-02-09 07:48:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1770623320000|2026-02-09 07:48:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|1
1770623330000|2026-02-09 07:48:50|||||||||1
1770623410000|2026-02-09 07:50:10|||||||||4
1770623430000|2026-02-09 07:50:30|||||||||1
1770623440000|2026-02-09 07:50:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1770623450000|2026-02-09 07:50:50|||||||||2
1770623460000|2026-02-09 07:51:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|20
1770623480000|2026-02-09 07:51:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770623590000|2026-02-09 07:53:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770623630000|2026-02-09 07:53:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770623640000|2026-02-09 07:54:00|||||||||1
1770623720000|2026-02-09 07:55:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1770623730000|2026-02-09 07:55:30|||||||||2
1770623780000|2026-02-09 07:56:20|||||||||1
1770623790000|2026-02-09 07:56:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|9
1770623810000|2026-02-09 07:56:50|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|9
1770623820000|2026-02-09 07:57:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770623880000|2026-02-09 07:58:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1770623900000|2026-02-09 07:58:20|19.19|19.03|19.25|19.09|19.25|19.09|19.19|19.03|6
1770623910000|2026-02-09 07:58:30|||||||||2
1770623920000|2026-02-09 07:58:40|||||||||3
1770623970000|2026-02-09 07:59:30|||||||||2
1770624000000|2026-02-09 08:00:00|||||||||1
1770624020000|2026-02-09 08:00:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1770624030000|2026-02-09 08:00:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770624100000|2026-02-09 08:01:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|0
1770624130000|2026-02-09 08:02:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1770624140000|2026-02-09 08:02:20|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|10
1770624150000|2026-02-09 08:02:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770624180000|2026-02-09 08:03:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1770624190000|2026-02-09 08:03:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|11
1770624240000|2026-02-09 08:04:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|8
1770624280000|2026-02-09 08:04:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1770624290000|2026-02-09 08:04:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1770624310000|2026-02-09 08:05:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|3
1770624350000|2026-02-09 08:05:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1770624380000|2026-02-09 08:06:20|||||||||26
1770624390000|2026-02-09 08:06:30|||||||||3
1770624460000|2026-02-09 08:07:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770624520000|2026-02-09 08:08:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1770624530000|2026-02-09 08:08:50|||||||||2
1770624540000|2026-02-09 08:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1770624550000|2026-02-09 08:09:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1770624570000|2026-02-09 08:09:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1770624580000|2026-02-09 08:09:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1770624590000|2026-02-09 08:09:50|||||||||1
1770624610000|2026-02-09 08:10:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1770624690000|2026-02-09 08:11:30|||||||||2
1770624740000|2026-02-09 08:12:20|||||||||2
1770624750000|2026-02-09 08:12:30|||||||||1
1770624760000|2026-02-09 08:12:40|||||||||1
1770624770000|2026-02-09 08:12:50|||||||||1
1770624790000|2026-02-09 08:13:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1770624800000|2026-02-09 08:13:20|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|0
1770624840000|2026-02-09 08:14:00|||||||||1
1770624860000|2026-02-09 08:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1770624960000|2026-02-09 08:16:00|||||||||2
1770624990000|2026-02-09 08:16:30|||||||||2
1770625010000|2026-02-09 08:16:50|||||||||1
1770625020000|2026-02-09 08:17:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1770625040000|2026-02-09 08:17:20|||||||||1
1770625190000|2026-02-09 08:19:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1770625240000|2026-02-09 08:20:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1770625250000|2026-02-09 08:20:50|||||||||2
1770625280000|2026-02-09 08:21:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770625290000|2026-02-09 08:21:30|||||||||1
1770625300000|2026-02-09 08:21:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1770625340000|2026-02-09 08:22:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1770625360000|2026-02-09 08:22:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770625470000|2026-02-09 08:24:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770625480000|2026-02-09 08:24:40|||||||||10
1770625500000|2026-02-09 08:25:00|||||||||1
1770625560000|2026-02-09 08:26:00|||||||||2
1770625570000|2026-02-09 08:26:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1770625590000|2026-02-09 08:26:30|||||||||11
1770625690000|2026-02-09 08:28:10|||||||||3
1770625910000|2026-02-09 08:31:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1770625940000|2026-02-09 08:32:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1770625960000|2026-02-09 08:32:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1770625980000|2026-02-09 08:33:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770626000000|2026-02-09 08:33:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1770626010000|2026-02-09 08:33:30|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|0
1770626050000|2026-02-09 08:34:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770626100000|2026-02-09 08:35:00|||||||||1
1770626160000|2026-02-09 08:36:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|49
1770626190000|2026-02-09 08:36:30|||||||||1
1770626220000|2026-02-09 08:37:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|7
1770626250000|2026-02-09 08:37:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1770626290000|2026-02-09 08:38:10|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|4
1770626300000|2026-02-09 08:38:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770626310000|2026-02-09 08:38:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770626510000|2026-02-09 08:41:50|||||||||1
1770626520000|2026-02-09 08:42:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770626550000|2026-02-09 08:42:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770626560000|2026-02-09 08:42:40|||||||||3
1770626640000|2026-02-09 08:44:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|32
1770626650000|2026-02-09 08:44:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|11
1770626660000|2026-02-09 08:44:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1770626670000|2026-02-09 08:44:30|||||||||2
1770626680000|2026-02-09 08:44:40|||||||||2
1770626720000|2026-02-09 08:45:20|||||||||1
1770626770000|2026-02-09 08:46:10|||||||||1
1770626820000|2026-02-09 08:47:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|42
1770626840000|2026-02-09 08:47:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1770626880000|2026-02-09 08:48:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|19
1770626890000|2026-02-09 08:48:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770626900000|2026-02-09 08:48:20|||||||||1
1770626910000|2026-02-09 08:48:30|||||||||1
1770627030000|2026-02-09 08:50:30|||||||||1
1770627200000|2026-02-09 08:53:20|||||||||1
1770627540000|2026-02-09 08:59:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|15
1770627650000|2026-02-09 09:00:50|||||||||1
1770627670000|2026-02-09 09:01:10|||||||||1
1770627680000|2026-02-09 09:01:20|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|48
1770627790000|2026-02-09 09:03:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|23
1770627810000|2026-02-09 09:03:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1770627820000|2026-02-09 09:03:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1770627860000|2026-02-09 09:04:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1770627870000|2026-02-09 09:04:30|19.24|19.08|19.25|19.09|19.26|19.1|19.24|19.08|12
1770627880000|2026-02-09 09:04:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770627900000|2026-02-09 09:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1770627910000|2026-02-09 09:05:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1770627920000|2026-02-09 09:05:20|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|0
1770627960000|2026-02-09 09:06:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1770627980000|2026-02-09 09:06:20|||||||||1
1770628020000|2026-02-09 09:07:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|2
1770628030000|2026-02-09 09:07:10|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1770628040000|2026-02-09 09:07:20|19.25|19.09|19.25|19.09|19.26|19.1|19.24|19.08|0
1770628050000|2026-02-09 09:07:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770628140000|2026-02-09 09:09:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1770628150000|2026-02-09 09:09:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|1
1770628270000|2026-02-09 09:11:10|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1770628350000|2026-02-09 09:12:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|2
1770628360000|2026-02-09 09:12:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770628370000|2026-02-09 09:12:50|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|1
1770628380000|2026-02-09 09:13:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1770628440000|2026-02-09 09:14:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|28
1770628460000|2026-02-09 09:14:20|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|0
1770628470000|2026-02-09 09:14:30|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|0
1770628480000|2026-02-09 09:14:40|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|1
1770628490000|2026-02-09 09:14:50|19.29|19.13|19.29|19.13|19.3|19.14|19.26|19.1|1
1770628500000|2026-02-09 09:15:00|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|4
1770628510000|2026-02-09 09:15:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770628540000|2026-02-09 09:15:40|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|18
1770628570000|2026-02-09 09:16:10|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|6
1770628630000|2026-02-09 09:17:10|||||||||14
1770628640000|2026-02-09 09:17:20|||||||||5
1770628660000|2026-02-09 09:17:40|||||||||2
1770628710000|2026-02-09 09:18:30|||||||||1
1770628720000|2026-02-09 09:18:40|||||||||2
1770628770000|2026-02-09 09:19:30|||||||||2
1770628820000|2026-02-09 09:20:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|7
1770628850000|2026-02-09 09:20:50|||||||||1
1770628870000|2026-02-09 09:21:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770628880000|2026-02-09 09:21:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770628890000|2026-02-09 09:21:30|||||||||1
1770628900000|2026-02-09 09:21:40|||||||||1
1770629040000|2026-02-09 09:24:00|||||||||5
1770629070000|2026-02-09 09:24:30|||||||||3
1770629080000|2026-02-09 09:24:40|||||||||15
1770629100000|2026-02-09 09:25:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|5
1770629130000|2026-02-09 09:25:30|||||||||2
1770629140000|2026-02-09 09:25:40|||||||||1
1770629160000|2026-02-09 09:26:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770629170000|2026-02-09 09:26:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770629180000|2026-02-09 09:26:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770629200000|2026-02-09 09:26:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770629260000|2026-02-09 09:27:40|||||||||1
1770629350000|2026-02-09 09:29:10|||||||||2
1770629420000|2026-02-09 09:30:20|||||||||7
1770629510000|2026-02-09 09:31:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1770629520000|2026-02-09 09:32:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770629590000|2026-02-09 09:33:10|||||||||6
1770629600000|2026-02-09 09:33:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1770629890000|2026-02-09 09:38:10|||||||||1
1770629920000|2026-02-09 09:38:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|1
1770630040000|2026-02-09 09:40:40|||||||||1
1770630180000|2026-02-09 09:43:00|||||||||2
1770630200000|2026-02-09 09:43:20|||||||||1
1770630290000|2026-02-09 09:44:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|3
1770630300000|2026-02-09 09:45:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770630310000|2026-02-09 09:45:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770630320000|2026-02-09 09:45:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770630330000|2026-02-09 09:45:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770630340000|2026-02-09 09:45:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1770630370000|2026-02-09 09:46:10|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|2
1770630380000|2026-02-09 09:46:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770630410000|2026-02-09 09:46:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770630450000|2026-02-09 09:47:30|||||||||1
1770630660000|2026-02-09 09:51:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|27
1770630720000|2026-02-09 09:52:00|||||||||1
1770630730000|2026-02-09 09:52:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770630780000|2026-02-09 09:53:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1770630790000|2026-02-09 09:53:10|||||||||1
1770630870000|2026-02-09 09:54:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1770630890000|2026-02-09 09:54:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1770630900000|2026-02-09 09:55:00|||||||||3
1770630910000|2026-02-09 09:55:10|||||||||1
1770630920000|2026-02-09 09:55:20|||||||||1
1770630960000|2026-02-09 09:56:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1770631070000|2026-02-09 09:57:50|||||||||2
1770631100000|2026-02-09 09:58:20|||||||||1
1770631110000|2026-02-09 09:58:30|||||||||1
1770631120000|2026-02-09 09:58:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|22
1770631190000|2026-02-09 09:59:50|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|3
1770631200000|2026-02-09 10:00:00|||||||||1
1770631210000|2026-02-09 10:00:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1770631320000|2026-02-09 10:02:00|||||||||6
1770631330000|2026-02-09 10:02:10|||||||||2
1770631340000|2026-02-09 10:02:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1770631350000|2026-02-09 10:02:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|5
1770631360000|2026-02-09 10:02:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770631420000|2026-02-09 10:03:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|3
1770631430000|2026-02-09 10:03:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1770631440000|2026-02-09 10:04:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|10
1770631450000|2026-02-09 10:04:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1770631460000|2026-02-09 10:04:20|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|4
1770631490000|2026-02-09 10:04:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1770631500000|2026-02-09 10:05:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770631510000|2026-02-09 10:05:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770631520000|2026-02-09 10:05:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770631530000|2026-02-09 10:05:30|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|12
1770631550000|2026-02-09 10:05:50|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1770631570000|2026-02-09 10:06:10|||||||||5
1770631580000|2026-02-09 10:06:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1770631610000|2026-02-09 10:06:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1770631630000|2026-02-09 10:07:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1770631640000|2026-02-09 10:07:20|||||||||5
1770631650000|2026-02-09 10:07:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|0
1770631660000|2026-02-09 10:07:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1770631970000|2026-02-09 10:12:50|||||||||2
1770632020000|2026-02-09 10:13:40|||||||||1
1770632090000|2026-02-09 10:14:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770632100000|2026-02-09 10:15:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1770632190000|2026-02-09 10:16:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770632200000|2026-02-09 10:16:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|66
1770632210000|2026-02-09 10:16:50|||||||||1
1770632230000|2026-02-09 10:17:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1770632240000|2026-02-09 10:17:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|5
1770632250000|2026-02-09 10:17:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|2
1770632260000|2026-02-09 10:17:40|||||||||12
1770632270000|2026-02-09 10:17:50|||||||||1
1770632280000|2026-02-09 10:18:00|||||||||1
1770632290000|2026-02-09 10:18:10|||||||||2
1770632310000|2026-02-09 10:18:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1770632340000|2026-02-09 10:19:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1770632350000|2026-02-09 10:19:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1770632360000|2026-02-09 10:19:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1770632370000|2026-02-09 10:19:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1770632380000|2026-02-09 10:19:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|10
1770632390000|2026-02-09 10:19:50|||||||||2
1770632400000|2026-02-09 10:20:00|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|4
1770632410000|2026-02-09 10:20:10|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1770632420000|2026-02-09 10:20:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770632430000|2026-02-09 10:20:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1770632440000|2026-02-09 10:20:40|||||||||43
1770632470000|2026-02-09 10:21:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1770632510000|2026-02-09 10:21:50|||||||||1
1770632520000|2026-02-09 10:22:00|||||||||1
1770632580000|2026-02-09 10:23:00|||||||||1
1770632610000|2026-02-09 10:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1770632620000|2026-02-09 10:23:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|4
1770632630000|2026-02-09 10:23:50|||||||||5
1770632640000|2026-02-09 10:24:00|||||||||1
1770632670000|2026-02-09 10:24:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1770632680000|2026-02-09 10:24:40|||||||||1
1770632700000|2026-02-09 10:25:00|||||||||1
1770632750000|2026-02-09 10:25:50|||||||||2
1770632800000|2026-02-09 10:26:40|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|3
1770632810000|2026-02-09 10:26:50|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1770632820000|2026-02-09 10:27:00|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1770632830000|2026-02-09 10:27:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770632850000|2026-02-09 10:27:30|||||||||1
1770632880000|2026-02-09 10:28:00|||||||||5
1770632900000|2026-02-09 10:28:20|||||||||1
1770632910000|2026-02-09 10:28:30|||||||||1
1770632950000|2026-02-09 10:29:10|||||||||1
1770632960000|2026-02-09 10:29:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|8
1770632980000|2026-02-09 10:29:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770633000000|2026-02-09 10:30:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770633010000|2026-02-09 10:30:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|28
1770633020000|2026-02-09 10:30:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|12
1770633030000|2026-02-09 10:30:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770633070000|2026-02-09 10:31:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|2
1770633080000|2026-02-09 10:31:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|5
1770633090000|2026-02-09 10:31:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1770633100000|2026-02-09 10:31:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1770633110000|2026-02-09 10:31:50|||||||||1
1770633120000|2026-02-09 10:32:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|7
1770633150000|2026-02-09 10:32:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1770633180000|2026-02-09 10:33:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1770633190000|2026-02-09 10:33:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|21
1770633200000|2026-02-09 10:33:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|6
1770633230000|2026-02-09 10:33:50|||||||||5
1770633240000|2026-02-09 10:34:00|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|15
1770633250000|2026-02-09 10:34:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1770633260000|2026-02-09 10:34:20|||||||||5
1770633320000|2026-02-09 10:35:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|75
1770633330000|2026-02-09 10:35:30|||||||||1
1770633360000|2026-02-09 10:36:00|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|28
1770633370000|2026-02-09 10:36:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1770633390000|2026-02-09 10:36:30|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|4
1770633400000|2026-02-09 10:36:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|0
1770633410000|2026-02-09 10:36:50|||||||||1
1770633420000|2026-02-09 10:37:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|0
1770633440000|2026-02-09 10:37:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|10
1770633450000|2026-02-09 10:37:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|4
1770633460000|2026-02-09 10:37:40|||||||||2
1770633480000|2026-02-09 10:38:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|11
1770633500000|2026-02-09 10:38:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1770633510000|2026-02-09 10:38:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|2
1770633530000|2026-02-09 10:38:50|||||||||1
1770633540000|2026-02-09 10:39:00|||||||||6
1770633560000|2026-02-09 10:39:20|||||||||1
1770633570000|2026-02-09 10:39:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|17
1770633580000|2026-02-09 10:39:40|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|3
1770633590000|2026-02-09 10:39:50|||||||||3
1770633620000|2026-02-09 10:40:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1770633630000|2026-02-09 10:40:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|3
1770633640000|2026-02-09 10:40:40|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|0
1770633650000|2026-02-09 10:40:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|2
1770633660000|2026-02-09 10:41:00|||||||||1
1770633680000|2026-02-09 10:41:20|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|0
1770633690000|2026-02-09 10:41:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|5
1770633700000|2026-02-09 10:41:40|||||||||1
1770633720000|2026-02-09 10:42:00|||||||||4
1770633730000|2026-02-09 10:42:10|||||||||1
1770633740000|2026-02-09 10:42:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|5
1770633750000|2026-02-09 10:42:30|||||||||2
1770633770000|2026-02-09 10:42:50|||||||||3
1770633780000|2026-02-09 10:43:00|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|0
1770633790000|2026-02-09 10:43:10|19.74|19.58|19.74|19.58|19.75|19.59|19.73|19.57|0
1770633800000|2026-02-09 10:43:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1770633820000|2026-02-09 10:43:40|||||||||22
1770633830000|2026-02-09 10:43:50|||||||||2
1770633840000|2026-02-09 10:44:00|||||||||1
1770633850000|2026-02-09 10:44:10|||||||||1
1770633860000|2026-02-09 10:44:20|||||||||91
1770633870000|2026-02-09 10:44:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1770633880000|2026-02-09 10:44:40|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|5
1770633890000|2026-02-09 10:44:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|1
1770633900000|2026-02-09 10:45:00|||||||||1
1770633960000|2026-02-09 10:46:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1770633970000|2026-02-09 10:46:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|5
1770633980000|2026-02-09 10:46:20|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1770633990000|2026-02-09 10:46:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1770634050000|2026-02-09 10:47:30|||||||||2
1770634080000|2026-02-09 10:48:00|||||||||2
1770634090000|2026-02-09 10:48:10|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|5
1770634140000|2026-02-09 10:49:00|||||||||1
1770634150000|2026-02-09 10:49:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1770634160000|2026-02-09 10:49:20|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|11
1770634170000|2026-02-09 10:49:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|1
1770634180000|2026-02-09 10:49:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1770634200000|2026-02-09 10:50:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|2
1770634210000|2026-02-09 10:50:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|31
1770634220000|2026-02-09 10:50:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|5
1770634230000|2026-02-09 10:50:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1770634240000|2026-02-09 10:50:40|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|1
1770634250000|2026-02-09 10:50:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1770634260000|2026-02-09 10:51:00|||||||||5
1770634280000|2026-02-09 10:51:20|||||||||6
1770634290000|2026-02-09 10:51:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1770634300000|2026-02-09 10:51:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|1
1770634320000|2026-02-09 10:52:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|5
1770634330000|2026-02-09 10:52:10|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|11
1770634350000|2026-02-09 10:52:30|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|14
1770634390000|2026-02-09 10:53:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1770634400000|2026-02-09 10:53:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|12
1770634410000|2026-02-09 10:53:30|||||||||1
1770634420000|2026-02-09 10:53:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1770634430000|2026-02-09 10:53:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770634440000|2026-02-09 10:54:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1770634450000|2026-02-09 10:54:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1770634480000|2026-02-09 10:54:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1770634490000|2026-02-09 10:54:50|||||||||1
1770634520000|2026-02-09 10:55:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1770634530000|2026-02-09 10:55:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1770634540000|2026-02-09 10:55:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770634570000|2026-02-09 10:56:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|16
1770634630000|2026-02-09 10:57:10|||||||||1
1770634660000|2026-02-09 10:57:40|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|19
1770634680000|2026-02-09 10:58:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|21
1770634690000|2026-02-09 10:58:10|||||||||3
1770634710000|2026-02-09 10:58:30|||||||||1
1770634730000|2026-02-09 10:58:50|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|5
1770634740000|2026-02-09 10:59:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1770634750000|2026-02-09 10:59:10|||||||||13
1770634760000|2026-02-09 10:59:20|||||||||4
1770634770000|2026-02-09 10:59:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770634780000|2026-02-09 10:59:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770634790000|2026-02-09 10:59:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1770634810000|2026-02-09 11:00:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1770634840000|2026-02-09 11:00:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1770634850000|2026-02-09 11:00:50|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770634870000|2026-02-09 11:01:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1770634910000|2026-02-09 11:01:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1770634920000|2026-02-09 11:02:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|3
1770634940000|2026-02-09 11:02:20|||||||||1
1770634950000|2026-02-09 11:02:30|||||||||1
1770635030000|2026-02-09 11:03:50|||||||||1
1770635040000|2026-02-09 11:04:00|||||||||1
1770635100000|2026-02-09 11:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1770635110000|2026-02-09 11:05:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1770635120000|2026-02-09 11:05:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770635160000|2026-02-09 11:06:00|||||||||1
1770635200000|2026-02-09 11:06:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1770635220000|2026-02-09 11:07:00|||||||||2
1770635230000|2026-02-09 11:07:10|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|16
1770635280000|2026-02-09 11:08:00|||||||||5
1770635340000|2026-02-09 11:09:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1770635350000|2026-02-09 11:09:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|14
1770635370000|2026-02-09 11:09:30|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1770635390000|2026-02-09 11:09:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1770635400000|2026-02-09 11:10:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1770635420000|2026-02-09 11:10:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770635430000|2026-02-09 11:10:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1770635460000|2026-02-09 11:11:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770635470000|2026-02-09 11:11:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770635490000|2026-02-09 11:11:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770635540000|2026-02-09 11:12:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1770635680000|2026-02-09 11:14:40|||||||||1
1770635700000|2026-02-09 11:15:00|||||||||2
1770635880000|2026-02-09 11:18:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|17
1770635920000|2026-02-09 11:18:40|||||||||1
1770635980000|2026-02-09 11:19:40|||||||||1
1770636010000|2026-02-09 11:20:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|3
1770636020000|2026-02-09 11:20:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1770636190000|2026-02-09 11:23:10|||||||||1
1770636250000|2026-02-09 11:24:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1770636270000|2026-02-09 11:24:30|||||||||3
1770636280000|2026-02-09 11:24:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1770636290000|2026-02-09 11:24:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1770636300000|2026-02-09 11:25:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|0
1770636330000|2026-02-09 11:25:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|0
1770636350000|2026-02-09 11:25:50|||||||||53
1770636400000|2026-02-09 11:26:40|||||||||11
1770636410000|2026-02-09 11:26:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|9
1770636430000|2026-02-09 11:27:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|15
1770636440000|2026-02-09 11:27:20|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770636450000|2026-02-09 11:27:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770636460000|2026-02-09 11:27:40|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|1
1770636480000|2026-02-09 11:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1770636490000|2026-02-09 11:28:10|||||||||21
1770636570000|2026-02-09 11:29:30|||||||||1
1770636580000|2026-02-09 11:29:40|||||||||4
1770636610000|2026-02-09 11:30:10|||||||||1
1770636700000|2026-02-09 11:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1770636720000|2026-02-09 11:32:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770636740000|2026-02-09 11:32:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770636750000|2026-02-09 11:32:30|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|0
1770636760000|2026-02-09 11:32:40|19.56|19.4|19.54|19.38|19.56|19.4|19.52|19.36|0
1770636780000|2026-02-09 11:33:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|0
1770636790000|2026-02-09 11:33:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1770636810000|2026-02-09 11:33:30|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|0
1770636870000|2026-02-09 11:34:30|||||||||2
1770636910000|2026-02-09 11:35:10|||||||||1
1770636930000|2026-02-09 11:35:30|||||||||1
1770636940000|2026-02-09 11:35:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1770636960000|2026-02-09 11:36:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770636980000|2026-02-09 11:36:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770637020000|2026-02-09 11:37:00|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|0
1770637030000|2026-02-09 11:37:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|5
1770637040000|2026-02-09 11:37:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|1
1770637090000|2026-02-09 11:38:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|4
1770637100000|2026-02-09 11:38:20|||||||||1
1770637140000|2026-02-09 11:39:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770637160000|2026-02-09 11:39:20|||||||||2
1770637220000|2026-02-09 11:40:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1770637240000|2026-02-09 11:40:40|||||||||52
1770637270000|2026-02-09 11:41:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|61
1770637280000|2026-02-09 11:41:20|||||||||1
1770637300000|2026-02-09 11:41:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|8
1770637320000|2026-02-09 11:42:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770637330000|2026-02-09 11:42:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1770637340000|2026-02-09 11:42:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|1
1770637410000|2026-02-09 11:43:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1770637420000|2026-02-09 11:43:40|||||||||2
1770637500000|2026-02-09 11:45:00|||||||||2
1770637550000|2026-02-09 11:45:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|2
1770637560000|2026-02-09 11:46:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1770637570000|2026-02-09 11:46:10|||||||||1
1770637590000|2026-02-09 11:46:30|||||||||1
1770637640000|2026-02-09 11:47:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1770637650000|2026-02-09 11:47:30|||||||||3
1770637660000|2026-02-09 11:47:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1770637670000|2026-02-09 11:47:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1770637680000|2026-02-09 11:48:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1770637690000|2026-02-09 11:48:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1770637710000|2026-02-09 11:48:30|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|2
1770637730000|2026-02-09 11:48:50|||||||||1
1770637760000|2026-02-09 11:49:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|27
1770637780000|2026-02-09 11:49:40|||||||||1
1770637800000|2026-02-09 11:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|44
1770637880000|2026-02-09 11:51:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770637890000|2026-02-09 11:51:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1770637920000|2026-02-09 11:52:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1770637940000|2026-02-09 11:52:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|5
1770637970000|2026-02-09 11:52:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1770638040000|2026-02-09 11:54:00|||||||||1
1770638050000|2026-02-09 11:54:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1770638060000|2026-02-09 11:54:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|6
1770638150000|2026-02-09 11:55:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|78
1770638160000|2026-02-09 11:56:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1770638180000|2026-02-09 11:56:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770638190000|2026-02-09 11:56:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1770638200000|2026-02-09 11:56:40|||||||||1
1770638220000|2026-02-09 11:57:00|||||||||1
1770638240000|2026-02-09 11:57:20|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|5
1770638250000|2026-02-09 11:57:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770638320000|2026-02-09 11:58:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|7
1770638340000|2026-02-09 11:59:00|||||||||1
1770638380000|2026-02-09 11:59:40|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|54
1770638400000|2026-02-09 12:00:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1770638420000|2026-02-09 12:00:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770638430000|2026-02-09 12:00:30|||||||||1
1770638440000|2026-02-09 12:00:40|||||||||1
1770638450000|2026-02-09 12:00:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|3
1770638460000|2026-02-09 12:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|1
1770638470000|2026-02-09 12:01:10|||||||||1
1770638500000|2026-02-09 12:01:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|15
1770638510000|2026-02-09 12:01:50|||||||||5
1770638520000|2026-02-09 12:02:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|1
1770638530000|2026-02-09 12:02:10|||||||||2
1770638550000|2026-02-09 12:02:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1770638560000|2026-02-09 12:02:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1770638570000|2026-02-09 12:02:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1770638580000|2026-02-09 12:03:00|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|2
1770638590000|2026-02-09 12:03:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1770638610000|2026-02-09 12:03:30|||||||||1
1770638650000|2026-02-09 12:04:10|||||||||2
1770638660000|2026-02-09 12:04:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|1
1770638720000|2026-02-09 12:05:20|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|4
1770638740000|2026-02-09 12:05:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|102
1770638750000|2026-02-09 12:05:50|||||||||115
1770638790000|2026-02-09 12:06:30|||||||||1
1770638810000|2026-02-09 12:06:50|||||||||1
1770638860000|2026-02-09 12:07:40|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|11
1770638870000|2026-02-09 12:07:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1770638880000|2026-02-09 12:08:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770638890000|2026-02-09 12:08:10|||||||||2
1770638910000|2026-02-09 12:08:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1770638930000|2026-02-09 12:08:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770638940000|2026-02-09 12:09:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|1
1770638950000|2026-02-09 12:09:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1770638970000|2026-02-09 12:09:30|||||||||1
1770639030000|2026-02-09 12:10:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1770639080000|2026-02-09 12:11:20|||||||||1
1770639090000|2026-02-09 12:11:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|11
1770639100000|2026-02-09 12:11:40|||||||||1
1770639120000|2026-02-09 12:12:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|9
1770639140000|2026-02-09 12:12:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1770639150000|2026-02-09 12:12:30|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1770639160000|2026-02-09 12:12:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|0
1770639170000|2026-02-09 12:12:50|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|1
1770639180000|2026-02-09 12:13:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1770639190000|2026-02-09 12:13:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1770639200000|2026-02-09 12:13:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1770639210000|2026-02-09 12:13:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|1
1770639220000|2026-02-09 12:13:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1770639270000|2026-02-09 12:14:30|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1770639300000|2026-02-09 12:15:00|||||||||1
1770639330000|2026-02-09 12:15:30|||||||||3
1770639340000|2026-02-09 12:15:40|||||||||1
1770639350000|2026-02-09 12:15:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1770639360000|2026-02-09 12:16:00|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|2
1770639370000|2026-02-09 12:16:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770639380000|2026-02-09 12:16:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1770639390000|2026-02-09 12:16:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1770639400000|2026-02-09 12:16:40|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1770639410000|2026-02-09 12:16:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1770639420000|2026-02-09 12:17:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770639430000|2026-02-09 12:17:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770639440000|2026-02-09 12:17:20|||||||||1
1770639480000|2026-02-09 12:18:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|11
1770639490000|2026-02-09 12:18:10|||||||||1
1770639500000|2026-02-09 12:18:20|||||||||3
1770639520000|2026-02-09 12:18:40|||||||||1
1770639550000|2026-02-09 12:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1770639590000|2026-02-09 12:19:50|||||||||1
1770639600000|2026-02-09 12:20:00|||||||||1
1770639620000|2026-02-09 12:20:20|||||||||1
1770639630000|2026-02-09 12:20:30|||||||||1
1770639660000|2026-02-09 12:21:00|||||||||1
1770639670000|2026-02-09 12:21:10|||||||||2
1770639780000|2026-02-09 12:23:00|||||||||1
1770639840000|2026-02-09 12:24:00|||||||||1
1770640090000|2026-02-09 12:28:10|||||||||1
1770640130000|2026-02-09 12:28:50|||||||||1
1770640150000|2026-02-09 12:29:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1770640170000|2026-02-09 12:29:30|||||||||2
1770640190000|2026-02-09 12:29:50|||||||||2
1770640200000|2026-02-09 12:30:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|2
1770640210000|2026-02-09 12:30:10|||||||||1
1770640230000|2026-02-09 12:30:30|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1770640240000|2026-02-09 12:30:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770640250000|2026-02-09 12:30:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770640260000|2026-02-09 12:31:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1770640310000|2026-02-09 12:31:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|14
1770640320000|2026-02-09 12:32:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|27
1770640330000|2026-02-09 12:32:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1770640340000|2026-02-09 12:32:20|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|4
1770640370000|2026-02-09 12:32:50|||||||||2
1770640390000|2026-02-09 12:33:10|||||||||1
1770640420000|2026-02-09 12:33:40|||||||||1
1770640430000|2026-02-09 12:33:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770640440000|2026-02-09 12:34:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770640480000|2026-02-09 12:34:40|||||||||2
1770640570000|2026-02-09 12:36:10|||||||||1
1770640580000|2026-02-09 12:36:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|34
1770640600000|2026-02-09 12:36:40|||||||||2
1770640680000|2026-02-09 12:38:00|||||||||1
1770640740000|2026-02-09 12:39:00|||||||||1
1770640750000|2026-02-09 12:39:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770640760000|2026-02-09 12:39:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1770640800000|2026-02-09 12:40:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1770640840000|2026-02-09 12:40:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770640850000|2026-02-09 12:40:50|||||||||76
1770640930000|2026-02-09 12:42:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770641030000|2026-02-09 12:43:50|||||||||1
1770641050000|2026-02-09 12:44:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|31
1770641070000|2026-02-09 12:44:30|19.57|19.41|19.57|19.41|19.59|19.43|19.56|19.4|3
1770641080000|2026-02-09 12:44:40|19.56|19.4|19.6|19.44|19.61|19.45|19.56|19.4|6
1770641090000|2026-02-09 12:44:50|19.61|19.45|19.57|19.41|19.61|19.45|19.56|19.4|0
1770641100000|2026-02-09 12:45:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|9
1770641110000|2026-02-09 12:45:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770641120000|2026-02-09 12:45:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1770641130000|2026-02-09 12:45:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770641140000|2026-02-09 12:45:40|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770641160000|2026-02-09 12:46:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|3
1770641170000|2026-02-09 12:46:10|||||||||5
1770641190000|2026-02-09 12:46:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|2
1770641280000|2026-02-09 12:48:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|37
1770641290000|2026-02-09 12:48:10|||||||||2
1770641370000|2026-02-09 12:49:30|||||||||2
1770641390000|2026-02-09 12:49:50|||||||||3
1770641550000|2026-02-09 12:52:30|||||||||1
1770641640000|2026-02-09 12:54:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770641650000|2026-02-09 12:54:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770641670000|2026-02-09 12:54:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|4
1770641750000|2026-02-09 12:55:50|||||||||2
1770641780000|2026-02-09 12:56:20|||||||||1
1770641810000|2026-02-09 12:56:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|107
1770641830000|2026-02-09 12:57:10|||||||||1
1770641840000|2026-02-09 12:57:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1770641850000|2026-02-09 12:57:30|||||||||1
1770641860000|2026-02-09 12:57:40|||||||||1
1770641920000|2026-02-09 12:58:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|3
1770641930000|2026-02-09 12:58:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770641940000|2026-02-09 12:59:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1770641950000|2026-02-09 12:59:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1770641960000|2026-02-09 12:59:20|||||||||1
1770641970000|2026-02-09 12:59:30|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|2
1770641980000|2026-02-09 12:59:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1770641990000|2026-02-09 12:59:50|||||||||2
1770642000000|2026-02-09 13:00:00|||||||||8
1770642070000|2026-02-09 13:01:10|||||||||1
1770642080000|2026-02-09 13:01:20|||||||||2
1770642120000|2026-02-09 13:02:00|||||||||1
1770642130000|2026-02-09 13:02:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|104
1770642180000|2026-02-09 13:03:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1770642200000|2026-02-09 13:03:20|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|9
1770642210000|2026-02-09 13:03:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770642220000|2026-02-09 13:03:40|||||||||12
1770642270000|2026-02-09 13:04:30|||||||||2
1770642280000|2026-02-09 13:04:40|||||||||3
1770642310000|2026-02-09 13:05:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|12
1770642330000|2026-02-09 13:05:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|12
1770642340000|2026-02-09 13:05:40|||||||||4
1770642350000|2026-02-09 13:05:50|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|10
1770642370000|2026-02-09 13:06:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1770642390000|2026-02-09 13:06:30|||||||||1
1770642420000|2026-02-09 13:07:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770642430000|2026-02-09 13:07:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770642440000|2026-02-09 13:07:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|0
1770642460000|2026-02-09 13:07:40|||||||||25
1770642480000|2026-02-09 13:08:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|163
1770642490000|2026-02-09 13:08:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|29
1770642510000|2026-02-09 13:08:30|||||||||1
1770642590000|2026-02-09 13:09:50|||||||||1
1770642600000|2026-02-09 13:10:00|||||||||1
1770642610000|2026-02-09 13:10:10|||||||||34
1770642640000|2026-02-09 13:10:40|||||||||2
1770642650000|2026-02-09 13:10:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1770642660000|2026-02-09 13:11:00|||||||||5
1770642670000|2026-02-09 13:11:10|||||||||2
1770642680000|2026-02-09 13:11:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1770642690000|2026-02-09 13:11:30|||||||||1
1770642720000|2026-02-09 13:12:00|||||||||3
1770642780000|2026-02-09 13:13:00|||||||||1
1770642800000|2026-02-09 13:13:20|||||||||2
1770642810000|2026-02-09 13:13:30|||||||||1
1770642840000|2026-02-09 13:14:00|||||||||1
1770642860000|2026-02-09 13:14:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770642870000|2026-02-09 13:14:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|48
1770642920000|2026-02-09 13:15:20|||||||||10
1770642930000|2026-02-09 13:15:30|||||||||7
1770642990000|2026-02-09 13:16:30|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|29
1770643000000|2026-02-09 13:16:40|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|21
1770643010000|2026-02-09 13:16:50|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|28
1770643020000|2026-02-09 13:17:00|||||||||1
1770643030000|2026-02-09 13:17:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1770643040000|2026-02-09 13:17:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1770643050000|2026-02-09 13:17:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1770643060000|2026-02-09 13:17:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|3
1770643080000|2026-02-09 13:18:00|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|2
1770643140000|2026-02-09 13:19:00|||||||||6
1770643190000|2026-02-09 13:19:50|||||||||1
1770643210000|2026-02-09 13:20:10|19.48|19.32|19.5|19.34|19.5|19.34|19.46|19.3|4
1770643220000|2026-02-09 13:20:20|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|1
1770643230000|2026-02-09 13:20:30|||||||||1
1770643250000|2026-02-09 13:20:50|||||||||4
1770643280000|2026-02-09 13:21:20|||||||||6
1770643290000|2026-02-09 13:21:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|33
1770643300000|2026-02-09 13:21:40|||||||||20
1770643310000|2026-02-09 13:21:50|||||||||5
1770643340000|2026-02-09 13:22:20|||||||||14
1770643350000|2026-02-09 13:22:30|||||||||6
1770643420000|2026-02-09 13:23:40|||||||||5
1770643430000|2026-02-09 13:23:50|||||||||21
1770643440000|2026-02-09 13:24:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|8
1770643450000|2026-02-09 13:24:10|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|0
1770643460000|2026-02-09 13:24:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1770643470000|2026-02-09 13:24:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1770643480000|2026-02-09 13:24:40|||||||||1
1770643500000|2026-02-09 13:25:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770643520000|2026-02-09 13:25:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|104
1770643530000|2026-02-09 13:25:30|||||||||1
1770643540000|2026-02-09 13:25:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|4
1770643570000|2026-02-09 13:26:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|2
1770643590000|2026-02-09 13:26:30|||||||||1
1770643600000|2026-02-09 13:26:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1770643620000|2026-02-09 13:27:00|||||||||1
1770643680000|2026-02-09 13:28:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|34
1770643690000|2026-02-09 13:28:10|19.5|19.34|19.48|19.32|19.5|19.34|19.46|19.3|2
1770643700000|2026-02-09 13:28:20|19.46|19.3|19.48|19.32|19.5|19.34|19.46|19.3|2
1770643710000|2026-02-09 13:28:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770643740000|2026-02-09 13:29:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770643750000|2026-02-09 13:29:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1770643760000|2026-02-09 13:29:20|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|4
1770643800000|2026-02-09 13:30:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1770643820000|2026-02-09 13:30:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1770643830000|2026-02-09 13:30:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|30
1770643920000|2026-02-09 13:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1770643930000|2026-02-09 13:32:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770643950000|2026-02-09 13:32:30|||||||||2
1770643990000|2026-02-09 13:33:10|||||||||1
1770644010000|2026-02-09 13:33:30|||||||||13
1770644020000|2026-02-09 13:33:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1770644030000|2026-02-09 13:33:50|||||||||11
1770644040000|2026-02-09 13:34:00|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|26
1770644080000|2026-02-09 13:34:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|47
1770644090000|2026-02-09 13:34:50|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|4
1770644100000|2026-02-09 13:35:00|||||||||16
1770644110000|2026-02-09 13:35:10|||||||||2
1770644120000|2026-02-09 13:35:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1770644150000|2026-02-09 13:35:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|10
1770644160000|2026-02-09 13:36:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1770644170000|2026-02-09 13:36:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770644180000|2026-02-09 13:36:20|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|13
1770644210000|2026-02-09 13:36:50|||||||||1
1770644220000|2026-02-09 13:37:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|1
1770644230000|2026-02-09 13:37:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770644240000|2026-02-09 13:37:20|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|7
1770644260000|2026-02-09 13:37:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1770644270000|2026-02-09 13:37:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|39
1770644340000|2026-02-09 13:39:00|||||||||1
1770644400000|2026-02-09 13:40:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|5
1770644410000|2026-02-09 13:40:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|4
1770644460000|2026-02-09 13:41:00|||||||||1
1770644520000|2026-02-09 13:42:00|||||||||1
1770644550000|2026-02-09 13:42:30|||||||||1
1770644620000|2026-02-09 13:43:40|||||||||1
1770644640000|2026-02-09 13:44:00|||||||||1
1770644700000|2026-02-09 13:45:00|||||||||1
1770644790000|2026-02-09 13:46:30|||||||||2
1770644810000|2026-02-09 13:46:50|||||||||1
1770644830000|2026-02-09 13:47:10|||||||||1
1770644860000|2026-02-09 13:47:40|||||||||1
1770644880000|2026-02-09 13:48:00|||||||||3
1770644890000|2026-02-09 13:48:10|||||||||1
1770644970000|2026-02-09 13:49:30|||||||||1
1770645030000|2026-02-09 13:50:30|||||||||1
1770645040000|2026-02-09 13:50:40|||||||||1
1770645110000|2026-02-09 13:51:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|20
1770645120000|2026-02-09 13:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1770645130000|2026-02-09 13:52:10|||||||||7
1770645190000|2026-02-09 13:53:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|32
1770645210000|2026-02-09 13:53:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|5
1770645220000|2026-02-09 13:53:40|||||||||1
1770645230000|2026-02-09 13:53:50|||||||||1
1770645240000|2026-02-09 13:54:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1770645250000|2026-02-09 13:54:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1770645280000|2026-02-09 13:54:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|17
1770645290000|2026-02-09 13:54:50|||||||||3
1770645300000|2026-02-09 13:55:00|||||||||1
1770645310000|2026-02-09 13:55:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|13
1770645320000|2026-02-09 13:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1770645340000|2026-02-09 13:55:40|||||||||4
1770645400000|2026-02-09 13:56:40|||||||||1
1770645410000|2026-02-09 13:56:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1770645420000|2026-02-09 13:57:00|||||||||1
1770645430000|2026-02-09 13:57:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1770645530000|2026-02-09 13:58:50|||||||||25
1770645540000|2026-02-09 13:59:00|||||||||3
1770645600000|2026-02-09 14:00:00|||||||||1
1770645610000|2026-02-09 14:00:10|||||||||9
1770645640000|2026-02-09 14:00:40|19.57|19.41|19.59|19.43|19.61|19.45|19.57|19.41|0
1770645650000|2026-02-09 14:00:50|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|0
1770645660000|2026-02-09 14:01:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1770645670000|2026-02-09 14:01:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|26
1770645680000|2026-02-09 14:01:20|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1770645690000|2026-02-09 14:01:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1770645700000|2026-02-09 14:01:40|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1770645720000|2026-02-09 14:02:00|||||||||2
1770645730000|2026-02-09 14:02:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|25
1770645780000|2026-02-09 14:03:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|53
1770645800000|2026-02-09 14:03:20|||||||||1
1770645840000|2026-02-09 14:04:00|||||||||1
1770645890000|2026-02-09 14:04:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770645900000|2026-02-09 14:05:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|11
1770645950000|2026-02-09 14:05:50|||||||||1
1770645960000|2026-02-09 14:06:00|||||||||1
1770645970000|2026-02-09 14:06:10|||||||||1
1770645980000|2026-02-09 14:06:20|||||||||1
1770645990000|2026-02-09 14:06:30|||||||||2
1770646000000|2026-02-09 14:06:40|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|14
1770646010000|2026-02-09 14:06:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770646030000|2026-02-09 14:07:10|||||||||1
1770646050000|2026-02-09 14:07:30|||||||||2
1770646070000|2026-02-09 14:07:50|||||||||1
1770646080000|2026-02-09 14:08:00|||||||||1
1770646100000|2026-02-09 14:08:20|||||||||2
1770646120000|2026-02-09 14:08:40|||||||||1
1770646130000|2026-02-09 14:08:50|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|29
1770646140000|2026-02-09 14:09:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1770646150000|2026-02-09 14:09:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|20
1770646160000|2026-02-09 14:09:20|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|14
1770646190000|2026-02-09 14:09:50|||||||||2
1770646200000|2026-02-09 14:10:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|1
1770646210000|2026-02-09 14:10:10|||||||||2
1770646220000|2026-02-09 14:10:20|||||||||2
1770646230000|2026-02-09 14:10:30|||||||||1
1770646240000|2026-02-09 14:10:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|72
1770646250000|2026-02-09 14:10:50|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|18
1770646260000|2026-02-09 14:11:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|13
1770646270000|2026-02-09 14:11:10|||||||||5
1770646300000|2026-02-09 14:11:40|||||||||2
1770646310000|2026-02-09 14:11:50|||||||||3
1770646360000|2026-02-09 14:12:40|||||||||1
1770646400000|2026-02-09 14:13:20|||||||||1
1770646410000|2026-02-09 14:13:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|18
1770646420000|2026-02-09 14:13:40|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|5
1770646430000|2026-02-09 14:13:50|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|2
1770646440000|2026-02-09 14:14:00|||||||||1
1770646450000|2026-02-09 14:14:10|||||||||1
1770646500000|2026-02-09 14:15:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|0
1770646510000|2026-02-09 14:15:10|||||||||2
1770646530000|2026-02-09 14:15:30|||||||||2
1770646550000|2026-02-09 14:15:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|29
1770646560000|2026-02-09 14:16:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1770646570000|2026-02-09 14:16:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1770646580000|2026-02-09 14:16:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1770646600000|2026-02-09 14:16:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1770646620000|2026-02-09 14:17:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770646650000|2026-02-09 14:17:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|6
1770646660000|2026-02-09 14:17:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1770646670000|2026-02-09 14:17:50|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|29
1770646680000|2026-02-09 14:18:00|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|2
1770646700000|2026-02-09 14:18:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1770646750000|2026-02-09 14:19:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|13
1770646760000|2026-02-09 14:19:20|||||||||4
1770646780000|2026-02-09 14:19:40|||||||||2
1770646800000|2026-02-09 14:20:00|||||||||1
1770646830000|2026-02-09 14:20:30|||||||||1
1770646840000|2026-02-09 14:20:40|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1770646890000|2026-02-09 14:21:30|||||||||1
1770646910000|2026-02-09 14:21:50|||||||||1
1770646940000|2026-02-09 14:22:20|||||||||15
1770647000000|2026-02-09 14:23:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|1
1770647020000|2026-02-09 14:23:40|||||||||1
1770647050000|2026-02-09 14:24:10|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|15
1770647060000|2026-02-09 14:24:20|19.63|19.47|19.63|19.47|19.64|19.48|19.62|19.46|10
1770647070000|2026-02-09 14:24:30|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|2
1770647080000|2026-02-09 14:24:40|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|15
1770647100000|2026-02-09 14:25:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|50
1770647110000|2026-02-09 14:25:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1770647120000|2026-02-09 14:25:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|26
1770647150000|2026-02-09 14:25:50|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|44
1770647240000|2026-02-09 14:27:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1770647250000|2026-02-09 14:27:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770647280000|2026-02-09 14:28:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1770647300000|2026-02-09 14:28:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1770647310000|2026-02-09 14:28:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1770647320000|2026-02-09 14:28:40|||||||||2
1770647330000|2026-02-09 14:28:50|||||||||7
1770647340000|2026-02-09 14:29:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1770647350000|2026-02-09 14:29:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1770647360000|2026-02-09 14:29:20|||||||||1
1770647380000|2026-02-09 14:29:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1770647390000|2026-02-09 14:29:50|||||||||1
1770647400000|2026-02-09 14:30:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|48
1770647410000|2026-02-09 14:30:10|||||||||7
1770647420000|2026-02-09 14:30:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|94
1770647430000|2026-02-09 14:30:30|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|7
1770647440000|2026-02-09 14:30:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|22
1770647450000|2026-02-09 14:30:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1770647460000|2026-02-09 14:31:00|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|69
1770647470000|2026-02-09 14:31:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|78
1770647480000|2026-02-09 14:31:20|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|34
1770647490000|2026-02-09 14:31:30|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|21
1770647500000|2026-02-09 14:31:40|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|8
1770647510000|2026-02-09 14:31:50|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|7
1770647520000|2026-02-09 14:32:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|69
1770647530000|2026-02-09 14:32:10|19.66|19.5|19.67|19.51|19.67|19.51|19.62|19.46|36
1770647540000|2026-02-09 14:32:20|19.66|19.5|19.61|19.45|19.67|19.51|19.61|19.45|17
1770647550000|2026-02-09 14:32:30|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|7
1770647560000|2026-02-09 14:32:40|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|54
1770647570000|2026-02-09 14:32:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|23
1770647580000|2026-02-09 14:33:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|22
1770647590000|2026-02-09 14:33:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|30
1770647600000|2026-02-09 14:33:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|28
1770647610000|2026-02-09 14:33:30|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|18
1770647620000|2026-02-09 14:33:40|19.51|19.35|19.51|19.35|19.55|19.39|19.5|19.34|116
1770647640000|2026-02-09 14:34:00|19.55|19.39|19.51|19.35|19.55|19.39|19.5|19.34|80
1770647650000|2026-02-09 14:34:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|15
1770647660000|2026-02-09 14:34:20|19.55|19.39|19.55|19.39|19.55|19.39|19.51|19.35|10
1770647670000|2026-02-09 14:34:30|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|7
1770647680000|2026-02-09 14:34:40|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|48
1770647690000|2026-02-09 14:34:50|||||||||1
1770647700000|2026-02-09 14:35:00|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|92
1770647710000|2026-02-09 14:35:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|20
1770647730000|2026-02-09 14:35:30|||||||||30
1770647740000|2026-02-09 14:35:40|||||||||3
1770647750000|2026-02-09 14:35:50|||||||||9
1770647760000|2026-02-09 14:36:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|38
1770647770000|2026-02-09 14:36:10|||||||||29
1770647780000|2026-02-09 14:36:20|||||||||36
1770647790000|2026-02-09 14:36:30|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|11
1770647800000|2026-02-09 14:36:40|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|51
1770647810000|2026-02-09 14:36:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1770647820000|2026-02-09 14:37:00|19.58|19.42|19.53|19.37|19.6|19.44|19.53|19.37|31
1770647830000|2026-02-09 14:37:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|60
1770647840000|2026-02-09 14:37:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|26
1770647850000|2026-02-09 14:37:30|||||||||104
1770647860000|2026-02-09 14:37:40|||||||||15
1770647870000|2026-02-09 14:37:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1770647880000|2026-02-09 14:38:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|51
1770647890000|2026-02-09 14:38:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|133
1770647900000|2026-02-09 14:38:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|18
1770647910000|2026-02-09 14:38:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|7
1770647920000|2026-02-09 14:38:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|28
1770647930000|2026-02-09 14:38:50|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|8
1770647940000|2026-02-09 14:39:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|12
1770647950000|2026-02-09 14:39:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|5
1770647960000|2026-02-09 14:39:20|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|15
1770647970000|2026-02-09 14:39:30|||||||||7
1770647980000|2026-02-09 14:39:40|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|162
1770647990000|2026-02-09 14:39:50|||||||||5
1770648000000|2026-02-09 14:40:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|151
1770648010000|2026-02-09 14:40:10|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|6
1770648020000|2026-02-09 14:40:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1770648030000|2026-02-09 14:40:30|||||||||15
1770648040000|2026-02-09 14:40:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|77
1770648060000|2026-02-09 14:41:00|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|20
1770648070000|2026-02-09 14:41:10|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|27
1770648080000|2026-02-09 14:41:20|||||||||45
1770648090000|2026-02-09 14:41:30|||||||||7
1770648100000|2026-02-09 14:41:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|24
1770648110000|2026-02-09 14:41:50|||||||||39
1770648120000|2026-02-09 14:42:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|74
1770648130000|2026-02-09 14:42:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|116
1770648140000|2026-02-09 14:42:20|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|4
1770648150000|2026-02-09 14:42:30|||||||||25
1770648170000|2026-02-09 14:42:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|96
1770648180000|2026-02-09 14:43:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|13
1770648190000|2026-02-09 14:43:10|||||||||9
1770648200000|2026-02-09 14:43:20|||||||||1
1770648210000|2026-02-09 14:43:30|||||||||29
1770648220000|2026-02-09 14:43:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|8
1770648230000|2026-02-09 14:43:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|35
1770648240000|2026-02-09 14:44:00|||||||||24
1770648250000|2026-02-09 14:44:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|6
1770648260000|2026-02-09 14:44:20|||||||||1
1770648270000|2026-02-09 14:44:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|37
1770648280000|2026-02-09 14:44:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|71
1770648290000|2026-02-09 14:44:50|||||||||24
1770648300000|2026-02-09 14:45:00|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|30
1770648310000|2026-02-09 14:45:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|41
1770648320000|2026-02-09 14:45:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1770648330000|2026-02-09 14:45:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|44
1770648340000|2026-02-09 14:45:40|||||||||8
1770648360000|2026-02-09 14:46:00|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|100
1770648370000|2026-02-09 14:46:10|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|9
1770648380000|2026-02-09 14:46:20|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|12
1770648390000|2026-02-09 14:46:30|||||||||1
1770648400000|2026-02-09 14:46:40|||||||||5
1770648410000|2026-02-09 14:46:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|91
1770648420000|2026-02-09 14:47:00|19.43|19.27|19.38|19.22|19.48|19.32|19.38|19.22|332
1770648430000|2026-02-09 14:47:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1770648440000|2026-02-09 14:47:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|121
1770648450000|2026-02-09 14:47:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|53
1770648460000|2026-02-09 14:47:40|19.42|19.26|19.43|19.27|19.43|19.27|19.38|19.22|56
1770648470000|2026-02-09 14:47:50|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|100
1770648480000|2026-02-09 14:48:00|19.42|19.26|19.43|19.27|19.43|19.27|19.38|19.22|199
1770648490000|2026-02-09 14:48:10|||||||||7
1770648500000|2026-02-09 14:48:20|||||||||5
1770648510000|2026-02-09 14:48:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|78
1770648530000|2026-02-09 14:48:50|||||||||6
1770648540000|2026-02-09 14:49:00|||||||||8
1770648550000|2026-02-09 14:49:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|26
1770648560000|2026-02-09 14:49:20|19.45|19.29|19.44|19.28|19.45|19.29|19.43|19.27|21
1770648570000|2026-02-09 14:49:30|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|12
1770648580000|2026-02-09 14:49:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1770648590000|2026-02-09 14:49:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|33
1770648600000|2026-02-09 14:50:00|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|12
1770648610000|2026-02-09 14:50:10|||||||||23
1770648620000|2026-02-09 14:50:20|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|57
1770648630000|2026-02-09 14:50:30|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|17
1770648640000|2026-02-09 14:50:40|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|56
1770648650000|2026-02-09 14:50:50|||||||||16
1770648660000|2026-02-09 14:51:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|18
1770648670000|2026-02-09 14:51:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|25
1770648680000|2026-02-09 14:51:20|||||||||6
1770648690000|2026-02-09 14:51:30|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|4
1770648700000|2026-02-09 14:51:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|22
1770648710000|2026-02-09 14:51:50|||||||||2
1770648720000|2026-02-09 14:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|28
1770648730000|2026-02-09 14:52:10|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|32
1770648740000|2026-02-09 14:52:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|11
1770648750000|2026-02-09 14:52:30|||||||||12
1770648760000|2026-02-09 14:52:40|||||||||7
1770648770000|2026-02-09 14:52:50|||||||||23
1770648780000|2026-02-09 14:53:00|||||||||7
1770648790000|2026-02-09 14:53:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|40
1770648800000|2026-02-09 14:53:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|104
1770648810000|2026-02-09 14:53:30|||||||||5
1770648820000|2026-02-09 14:53:40|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|14
1770648830000|2026-02-09 14:53:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1770648840000|2026-02-09 14:54:00|||||||||10
1770648850000|2026-02-09 14:54:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|12
1770648860000|2026-02-09 14:54:20|||||||||2
1770648870000|2026-02-09 14:54:30|19.57|19.41|19.56|19.4|19.61|19.45|19.56|19.4|21
1770648880000|2026-02-09 14:54:40|||||||||11
1770648890000|2026-02-09 14:54:50|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|26
1770648900000|2026-02-09 14:55:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|70
1770648910000|2026-02-09 14:55:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|4
1770648920000|2026-02-09 14:55:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1770648930000|2026-02-09 14:55:30|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|15
1770648940000|2026-02-09 14:55:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|31
1770648950000|2026-02-09 14:55:50|||||||||15
1770648960000|2026-02-09 14:56:00|19.55|19.39|19.5|19.34|19.56|19.4|19.5|19.34|40
1770648970000|2026-02-09 14:56:10|||||||||20
1770648980000|2026-02-09 14:56:20|||||||||2
1770648990000|2026-02-09 14:56:30|||||||||5
1770649000000|2026-02-09 14:56:40|||||||||3
1770649010000|2026-02-09 14:56:50|||||||||8
1770649020000|2026-02-09 14:57:00|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|49
1770649030000|2026-02-09 14:57:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|78
1770649040000|2026-02-09 14:57:20|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|31
1770649050000|2026-02-09 14:57:30|19.55|19.39|19.51|19.35|19.56|19.4|19.51|19.35|28
1770649060000|2026-02-09 14:57:40|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|26
1770649070000|2026-02-09 14:57:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|3
1770649080000|2026-02-09 14:58:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|37
1770649090000|2026-02-09 14:58:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|37
1770649100000|2026-02-09 14:58:20|||||||||11
1770649110000|2026-02-09 14:58:30|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|25
1770649120000|2026-02-09 14:58:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|38
1770649130000|2026-02-09 14:58:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1770649140000|2026-02-09 14:59:00|||||||||23
1770649150000|2026-02-09 14:59:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|14
1770649160000|2026-02-09 14:59:20|||||||||5
1770649170000|2026-02-09 14:59:30|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|21
1770649180000|2026-02-09 14:59:40|||||||||8
1770649190000|2026-02-09 14:59:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|71
1770649200000|2026-02-09 15:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|28
1770649210000|2026-02-09 15:00:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|45
1770649220000|2026-02-09 15:00:20|||||||||20
1770649230000|2026-02-09 15:00:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|63
1770649240000|2026-02-09 15:00:40|||||||||17
1770649250000|2026-02-09 15:00:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|23
1770649260000|2026-02-09 15:01:00|||||||||2
1770649270000|2026-02-09 15:01:10|||||||||7
1770649280000|2026-02-09 15:01:20|||||||||12
1770649290000|2026-02-09 15:01:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|18
1770649300000|2026-02-09 15:01:40|||||||||3
1770649310000|2026-02-09 15:01:50|||||||||1
1770649320000|2026-02-09 15:02:00|||||||||13
1770649330000|2026-02-09 15:02:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|216
1770649340000|2026-02-09 15:02:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1770649350000|2026-02-09 15:02:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|62
1770649360000|2026-02-09 15:02:40|||||||||7
1770649370000|2026-02-09 15:02:50|||||||||25
1770649380000|2026-02-09 15:03:00|||||||||4
1770649390000|2026-02-09 15:03:10|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|53
1770649400000|2026-02-09 15:03:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|15
1770649410000|2026-02-09 15:03:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|48
1770649420000|2026-02-09 15:03:40|||||||||25
1770649430000|2026-02-09 15:03:50|||||||||2
1770649440000|2026-02-09 15:04:00|||||||||3
1770649450000|2026-02-09 15:04:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|4
1770649460000|2026-02-09 15:04:20|||||||||10
1770649470000|2026-02-09 15:04:30|||||||||6
1770649480000|2026-02-09 15:04:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|26
1770649490000|2026-02-09 15:04:50|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|23
1770649500000|2026-02-09 15:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|16
1770649510000|2026-02-09 15:05:10|||||||||6
1770649520000|2026-02-09 15:05:20|||||||||20
1770649530000|2026-02-09 15:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|33
1770649540000|2026-02-09 15:05:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|10
1770649550000|2026-02-09 15:05:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1770649560000|2026-02-09 15:06:00|||||||||8
1770649570000|2026-02-09 15:06:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1770649580000|2026-02-09 15:06:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|40
1770649590000|2026-02-09 15:06:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|16
1770649600000|2026-02-09 15:06:40|||||||||2
1770649610000|2026-02-09 15:06:50|||||||||21
1770649620000|2026-02-09 15:07:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|49
1770649630000|2026-02-09 15:07:10|||||||||2
1770649640000|2026-02-09 15:07:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|15
1770649650000|2026-02-09 15:07:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1770649660000|2026-02-09 15:07:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|14
1770649680000|2026-02-09 15:08:00|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|3
1770649690000|2026-02-09 15:08:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770649700000|2026-02-09 15:08:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1770649710000|2026-02-09 15:08:30|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|2
1770649720000|2026-02-09 15:08:40|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|6
1770649740000|2026-02-09 15:09:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|10
1770649750000|2026-02-09 15:09:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|100
1770649760000|2026-02-09 15:09:20|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|5
1770649770000|2026-02-09 15:09:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|17
1770649780000|2026-02-09 15:09:40|||||||||4
1770649790000|2026-02-09 15:09:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|131
1770649800000|2026-02-09 15:10:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|59
1770649810000|2026-02-09 15:10:10|19.3|19.14|19.33|19.17|19.35|19.19|19.3|19.14|75
1770649820000|2026-02-09 15:10:20|19.32|19.16|19.33|19.17|19.33|19.17|19.3|19.14|67
1770649830000|2026-02-09 15:10:30|||||||||44
1770649850000|2026-02-09 15:10:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|16
1770649860000|2026-02-09 15:11:00|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|13
1770649870000|2026-02-09 15:11:10|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|7
1770649880000|2026-02-09 15:11:20|||||||||6
1770649890000|2026-02-09 15:11:30|||||||||1
1770649900000|2026-02-09 15:11:40|||||||||7
1770649910000|2026-02-09 15:11:50|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|20
1770649920000|2026-02-09 15:12:00|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|14
1770649950000|2026-02-09 15:12:30|||||||||1
1770649960000|2026-02-09 15:12:40|||||||||3
1770649970000|2026-02-09 15:12:50|||||||||71
1770649980000|2026-02-09 15:13:00|||||||||4
1770649990000|2026-02-09 15:13:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|2
1770650010000|2026-02-09 15:13:30|||||||||9
1770650020000|2026-02-09 15:13:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|13
1770650030000|2026-02-09 15:13:50|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|21
1770650040000|2026-02-09 15:14:00|||||||||11
1770650050000|2026-02-09 15:14:10|||||||||8
1770650060000|2026-02-09 15:14:20|||||||||40
1770650070000|2026-02-09 15:14:30|||||||||2
1770650080000|2026-02-09 15:14:40|||||||||17
1770650090000|2026-02-09 15:14:50|||||||||34
1770650100000|2026-02-09 15:15:00|||||||||19
1770650110000|2026-02-09 15:15:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|38
1770650120000|2026-02-09 15:15:20|||||||||33
1770650130000|2026-02-09 15:15:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|93
1770650140000|2026-02-09 15:15:40|||||||||81
1770650150000|2026-02-09 15:15:50|||||||||2
1770650160000|2026-02-09 15:16:00|||||||||5
1770650170000|2026-02-09 15:16:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|21
1770650180000|2026-02-09 15:16:20|||||||||34
1770650190000|2026-02-09 15:16:30|||||||||61
1770650200000|2026-02-09 15:16:40|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|5
1770650210000|2026-02-09 15:16:50|||||||||8
1770650220000|2026-02-09 15:17:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|111
1770650230000|2026-02-09 15:17:10|||||||||4
1770650240000|2026-02-09 15:17:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|115
1770650250000|2026-02-09 15:17:30|||||||||21
1770650260000|2026-02-09 15:17:40|||||||||21
1770650270000|2026-02-09 15:17:50|||||||||6
1770650280000|2026-02-09 15:18:00|||||||||4
1770650290000|2026-02-09 15:18:10|||||||||54
1770650300000|2026-02-09 15:18:20|19.16|19|19.16|19|19.16|19|19.16|19|25
1770650310000|2026-02-09 15:18:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|20
1770650320000|2026-02-09 15:18:40|||||||||8
1770650330000|2026-02-09 15:18:50|||||||||6
1770650340000|2026-02-09 15:19:00|||||||||3
1770650350000|2026-02-09 15:19:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1770650370000|2026-02-09 15:19:30|||||||||5
1770650380000|2026-02-09 15:19:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1770650390000|2026-02-09 15:19:50|19.16|19|19.16|19|19.16|19|19.16|19|12
1770650410000|2026-02-09 15:20:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1770650420000|2026-02-09 15:20:20|19.16|19|19.16|19|19.16|19|19.16|19|38
1770650430000|2026-02-09 15:20:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|11
1770650440000|2026-02-09 15:20:40|||||||||41
1770650450000|2026-02-09 15:20:50|||||||||42
1770650460000|2026-02-09 15:21:00|||||||||27
1770650470000|2026-02-09 15:21:10|||||||||34
1770650480000|2026-02-09 15:21:20|||||||||5
1770650490000|2026-02-09 15:21:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|68
1770650500000|2026-02-09 15:21:40|||||||||16
1770650510000|2026-02-09 15:21:50|||||||||33
1770650520000|2026-02-09 15:22:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|82
1770650530000|2026-02-09 15:22:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|59
1770650540000|2026-02-09 15:22:20|||||||||1
1770650550000|2026-02-09 15:22:30|||||||||2
1770650560000|2026-02-09 15:22:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|110
1770650570000|2026-02-09 15:22:50|||||||||26
1770650580000|2026-02-09 15:23:00|||||||||3
1770650590000|2026-02-09 15:23:10|||||||||5
1770650600000|2026-02-09 15:23:20|||||||||13
1770650610000|2026-02-09 15:23:30|||||||||10
1770650620000|2026-02-09 15:23:40|||||||||6
1770650630000|2026-02-09 15:23:50|||||||||6
1770650640000|2026-02-09 15:24:00|||||||||11
1770650650000|2026-02-09 15:24:10|||||||||6
1770650660000|2026-02-09 15:24:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|103
1770650670000|2026-02-09 15:24:30|||||||||3
1770650680000|2026-02-09 15:24:40|19.16|19|19.2|19.04|19.2|19.04|19.16|19|10
1770650690000|2026-02-09 15:24:50|||||||||5
1770650700000|2026-02-09 15:25:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|29
1770650710000|2026-02-09 15:25:10|||||||||5
1770650720000|2026-02-09 15:25:20|||||||||4
1770650730000|2026-02-09 15:25:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|30
1770650740000|2026-02-09 15:25:40|||||||||5
1770650750000|2026-02-09 15:25:50|||||||||25
1770650770000|2026-02-09 15:26:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|31
1770650790000|2026-02-09 15:26:30|||||||||13
1770650800000|2026-02-09 15:26:40|||||||||53
1770650810000|2026-02-09 15:26:50|||||||||11
1770650820000|2026-02-09 15:27:00|||||||||7
1770650830000|2026-02-09 15:27:10|||||||||3
1770650840000|2026-02-09 15:27:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|3
1770650850000|2026-02-09 15:27:30|19.16|19|19.2|19.04|19.2|19.04|19.16|19|52
1770650860000|2026-02-09 15:27:40|||||||||4
1770650870000|2026-02-09 15:27:50|19.16|19|19.2|19.04|19.2|19.04|19.16|19|7
1770650880000|2026-02-09 15:28:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|20
1770650890000|2026-02-09 15:28:10|19.16|19|19.16|19|19.16|19|19.16|19|5
1770650900000|2026-02-09 15:28:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|1
1770650910000|2026-02-09 15:28:30|19.2|19.04|19.16|19|19.2|19.04|19.15|18.99|10
1770650920000|2026-02-09 15:28:40|||||||||5
1770650930000|2026-02-09 15:28:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|5
1770650940000|2026-02-09 15:29:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|197
1770650950000|2026-02-09 15:29:10|||||||||2
1770650960000|2026-02-09 15:29:20|||||||||1
1770650970000|2026-02-09 15:29:30|||||||||3
1770650980000|2026-02-09 15:29:40|||||||||6
1770650990000|2026-02-09 15:29:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|30
1770651000000|2026-02-09 15:30:00|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|20
1770651010000|2026-02-09 15:30:10|||||||||121
1770651020000|2026-02-09 15:30:20|||||||||1
1770651030000|2026-02-09 15:30:30|||||||||6
1770651040000|2026-02-09 15:30:40|||||||||2
1770651050000|2026-02-09 15:30:50|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|30
1770651060000|2026-02-09 15:31:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|14
1770651070000|2026-02-09 15:31:10|||||||||14
1770651080000|2026-02-09 15:31:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|24
1770651090000|2026-02-09 15:31:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|11
1770651100000|2026-02-09 15:31:40|||||||||75
1770651110000|2026-02-09 15:31:50|||||||||18
1770651120000|2026-02-09 15:32:00|||||||||95
1770651130000|2026-02-09 15:32:10|||||||||21
1770651140000|2026-02-09 15:32:20|||||||||6
1770651150000|2026-02-09 15:32:30|||||||||53
1770651160000|2026-02-09 15:32:40|||||||||35
1770651170000|2026-02-09 15:32:50|||||||||6
1770651180000|2026-02-09 15:33:00|||||||||56
1770651190000|2026-02-09 15:33:10|||||||||4
1770651200000|2026-02-09 15:33:20|||||||||17
1770651210000|2026-02-09 15:33:30|||||||||4
1770651220000|2026-02-09 15:33:40|||||||||3
1770651230000|2026-02-09 15:33:50|||||||||52
1770651240000|2026-02-09 15:34:00|||||||||2
1770651250000|2026-02-09 15:34:10|||||||||5
1770651260000|2026-02-09 15:34:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|72
1770651270000|2026-02-09 15:34:30|||||||||6
1770651280000|2026-02-09 15:34:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|27
1770651290000|2026-02-09 15:34:50|||||||||4
1770651300000|2026-02-09 15:35:00|||||||||3
1770651310000|2026-02-09 15:35:10|||||||||54
1770651320000|2026-02-09 15:35:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|71
1770651330000|2026-02-09 15:35:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1770651340000|2026-02-09 15:35:40|||||||||18
1770651350000|2026-02-09 15:35:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|62
1770651360000|2026-02-09 15:36:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|69
1770651370000|2026-02-09 15:36:10|||||||||11
1770651380000|2026-02-09 15:36:20|||||||||15
1770651390000|2026-02-09 15:36:30|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|9
1770651400000|2026-02-09 15:36:40|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|35
1770651410000|2026-02-09 15:36:50|||||||||3
1770651420000|2026-02-09 15:37:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|34
1770651430000|2026-02-09 15:37:10|||||||||7
1770651440000|2026-02-09 15:37:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|80
1770651450000|2026-02-09 15:37:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|13
1770651460000|2026-02-09 15:37:40|||||||||4
1770651470000|2026-02-09 15:37:50|||||||||36
1770651480000|2026-02-09 15:38:00|||||||||16
1770651490000|2026-02-09 15:38:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|41
1770651500000|2026-02-09 15:38:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1770651510000|2026-02-09 15:38:30|||||||||3
1770651520000|2026-02-09 15:38:40|||||||||55
1770651530000|2026-02-09 15:38:50|||||||||7
1770651540000|2026-02-09 15:39:00|||||||||6
1770651550000|2026-02-09 15:39:10|||||||||9
1770651560000|2026-02-09 15:39:20|||||||||13
1770651570000|2026-02-09 15:39:30|||||||||15
1770651580000|2026-02-09 15:39:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|124
1770651590000|2026-02-09 15:39:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|12
1770651600000|2026-02-09 15:40:00|||||||||7
1770651610000|2026-02-09 15:40:10|||||||||5
1770651620000|2026-02-09 15:40:20|||||||||16
1770651630000|2026-02-09 15:40:30|||||||||3
1770651640000|2026-02-09 15:40:40|||||||||5
1770651650000|2026-02-09 15:40:50|||||||||4
1770651660000|2026-02-09 15:41:00|||||||||3
1770651670000|2026-02-09 15:41:10|||||||||2
1770651680000|2026-02-09 15:41:20|||||||||1
1770651690000|2026-02-09 15:41:30|||||||||27
1770651700000|2026-02-09 15:41:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|34
1770651710000|2026-02-09 15:41:50|||||||||3
1770651720000|2026-02-09 15:42:00|||||||||2
1770651730000|2026-02-09 15:42:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|42
1770651740000|2026-02-09 15:42:20|||||||||17
1770651750000|2026-02-09 15:42:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1770651760000|2026-02-09 15:42:40|||||||||2
1770651770000|2026-02-09 15:42:50|||||||||3
1770651790000|2026-02-09 15:43:10|||||||||4
1770651800000|2026-02-09 15:43:20|||||||||1
1770651810000|2026-02-09 15:43:30|||||||||3
1770651820000|2026-02-09 15:43:40|||||||||1
1770651830000|2026-02-09 15:43:50|||||||||4
1770651840000|2026-02-09 15:44:00|||||||||4
1770651850000|2026-02-09 15:44:10|||||||||4
1770651860000|2026-02-09 15:44:20|||||||||5
1770651870000|2026-02-09 15:44:30|||||||||8
1770651880000|2026-02-09 15:44:40|||||||||12
1770651890000|2026-02-09 15:44:50|||||||||13
1770651900000|2026-02-09 15:45:00|||||||||11
1770651910000|2026-02-09 15:45:10|||||||||10
1770651920000|2026-02-09 15:45:20|||||||||3
1770651940000|2026-02-09 15:45:40|||||||||1
1770651950000|2026-02-09 15:45:50|||||||||2
1770651960000|2026-02-09 15:46:00|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|5
1770651970000|2026-02-09 15:46:10|||||||||15
1770651980000|2026-02-09 15:46:20|||||||||6
1770651990000|2026-02-09 15:46:30|||||||||11
1770652010000|2026-02-09 15:46:50|||||||||4
1770652020000|2026-02-09 15:47:00|||||||||1
1770652030000|2026-02-09 15:47:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|129
1770652040000|2026-02-09 15:47:20|||||||||2
1770652050000|2026-02-09 15:47:30|||||||||55
1770652060000|2026-02-09 15:47:40|||||||||1
1770652070000|2026-02-09 15:47:50|||||||||6
1770652080000|2026-02-09 15:48:00|||||||||12
1770652090000|2026-02-09 15:48:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|54
1770652100000|2026-02-09 15:48:20|||||||||3
1770652110000|2026-02-09 15:48:30|||||||||1
1770652120000|2026-02-09 15:48:40|||||||||12
1770652140000|2026-02-09 15:49:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|9
1770652150000|2026-02-09 15:49:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|13
1770652160000|2026-02-09 15:49:20|||||||||2
1770652180000|2026-02-09 15:49:40|||||||||7
1770652190000|2026-02-09 15:49:50|||||||||4
1770652200000|2026-02-09 15:50:00|||||||||37
1770652210000|2026-02-09 15:50:10|||||||||10
1770652220000|2026-02-09 15:50:20|||||||||4
1770652230000|2026-02-09 15:50:30|||||||||8
1770652240000|2026-02-09 15:50:40|||||||||4
1770652250000|2026-02-09 15:50:50|||||||||2
1770652260000|2026-02-09 15:51:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|61
1770652270000|2026-02-09 15:51:10|19.16|19|19.16|19|19.16|19|19.16|19|44
1770652280000|2026-02-09 15:51:20|||||||||8
1770652290000|2026-02-09 15:51:30|||||||||1
1770652310000|2026-02-09 15:51:50|||||||||1
1770652320000|2026-02-09 15:52:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|84
1770652330000|2026-02-09 15:52:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1770652350000|2026-02-09 15:52:30|||||||||2
1770652370000|2026-02-09 15:52:50|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|12
1770652380000|2026-02-09 15:53:00|||||||||1
1770652390000|2026-02-09 15:53:10|||||||||4
1770652410000|2026-02-09 15:53:30|||||||||4
1770652420000|2026-02-09 15:53:40|||||||||2
1770652430000|2026-02-09 15:53:50|||||||||5
1770652440000|2026-02-09 15:54:00|||||||||1
1770652450000|2026-02-09 15:54:10|||||||||26
1770652460000|2026-02-09 15:54:20|||||||||6
1770652470000|2026-02-09 15:54:30|||||||||2
1770652480000|2026-02-09 15:54:40|||||||||9
1770652490000|2026-02-09 15:54:50|||||||||3
1770652500000|2026-02-09 15:55:00|||||||||5
1770652510000|2026-02-09 15:55:10|||||||||33
1770652520000|2026-02-09 15:55:20|||||||||5
1770652530000|2026-02-09 15:55:30|||||||||3
1770652540000|2026-02-09 15:55:40|||||||||6
1770652550000|2026-02-09 15:55:50|||||||||12
1770652560000|2026-02-09 15:56:00|||||||||13
1770652570000|2026-02-09 15:56:10|||||||||6
1770652580000|2026-02-09 15:56:20|||||||||6
1770652590000|2026-02-09 15:56:30|||||||||16
1770652600000|2026-02-09 15:56:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|21
1770652610000|2026-02-09 15:56:50|||||||||11
1770652620000|2026-02-09 15:57:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|120
1770652630000|2026-02-09 15:57:10|||||||||4
1770652640000|2026-02-09 15:57:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|23
1770652650000|2026-02-09 15:57:30|||||||||8
1770652670000|2026-02-09 15:57:50|||||||||2
1770652680000|2026-02-09 15:58:00|||||||||1
1770652690000|2026-02-09 15:58:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|114
1770652710000|2026-02-09 15:58:30|||||||||3
1770652720000|2026-02-09 15:58:40|||||||||1
1770652740000|2026-02-09 15:59:00|||||||||6
1770652750000|2026-02-09 15:59:10|||||||||3
1770652760000|2026-02-09 15:59:20|||||||||10
1770652770000|2026-02-09 15:59:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1770652780000|2026-02-09 15:59:40|||||||||2
1770652790000|2026-02-09 15:59:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|9
1770652800000|2026-02-09 16:00:00|||||||||9
1770652810000|2026-02-09 16:00:10|||||||||17
1770652820000|2026-02-09 16:00:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|103
1770652830000|2026-02-09 16:00:30|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|10
1770652840000|2026-02-09 16:00:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|73
1770652850000|2026-02-09 16:00:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|38
1770652860000|2026-02-09 16:01:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|12
1770652870000|2026-02-09 16:01:10|||||||||8
1770652880000|2026-02-09 16:01:20|||||||||7
1770652890000|2026-02-09 16:01:30|||||||||9
1770652900000|2026-02-09 16:01:40|||||||||15
1770652910000|2026-02-09 16:01:50|||||||||4
1770652920000|2026-02-09 16:02:00|||||||||21
1770652930000|2026-02-09 16:02:10|||||||||10
1770652940000|2026-02-09 16:02:20|||||||||27
1770652950000|2026-02-09 16:02:30|||||||||12
1770652960000|2026-02-09 16:02:40|||||||||30
1770652970000|2026-02-09 16:02:50|||||||||36
1770652980000|2026-02-09 16:03:00|||||||||11
1770652990000|2026-02-09 16:03:10|||||||||32
1770653010000|2026-02-09 16:03:30|||||||||14
1770653020000|2026-02-09 16:03:40|||||||||12
1770653030000|2026-02-09 16:03:50|||||||||9
1770653040000|2026-02-09 16:04:00|||||||||5
1770653050000|2026-02-09 16:04:10|||||||||12
1770653060000|2026-02-09 16:04:20|||||||||17
1770653070000|2026-02-09 16:04:30|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|31
1770653080000|2026-02-09 16:04:40|||||||||9
1770653090000|2026-02-09 16:04:50|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|68
1770653100000|2026-02-09 16:05:00|||||||||10
1770653110000|2026-02-09 16:05:10|||||||||9
1770653120000|2026-02-09 16:05:20|||||||||3
1770653130000|2026-02-09 16:05:30|||||||||2
1770653140000|2026-02-09 16:05:40|||||||||3
1770653150000|2026-02-09 16:05:50|||||||||5
1770653160000|2026-02-09 16:06:00|||||||||7
1770653170000|2026-02-09 16:06:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|91
1770653180000|2026-02-09 16:06:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|29
1770653190000|2026-02-09 16:06:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|50
1770653200000|2026-02-09 16:06:40|||||||||5
1770653210000|2026-02-09 16:06:50|||||||||28
1770653220000|2026-02-09 16:07:00|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|13
1770653230000|2026-02-09 16:07:10|||||||||3
1770653240000|2026-02-09 16:07:20|||||||||2
1770653250000|2026-02-09 16:07:30|||||||||6
1770653260000|2026-02-09 16:07:40|||||||||2
1770653270000|2026-02-09 16:07:50|||||||||4
1770653280000|2026-02-09 16:08:00|||||||||7
1770653290000|2026-02-09 16:08:10|||||||||4
1770653300000|2026-02-09 16:08:20|||||||||6
1770653310000|2026-02-09 16:08:30|||||||||8
1770653320000|2026-02-09 16:08:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|91
1770653330000|2026-02-09 16:08:50|||||||||1
1770653340000|2026-02-09 16:09:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|49
1770653350000|2026-02-09 16:09:10|||||||||5
1770653360000|2026-02-09 16:09:20|||||||||1
1770653370000|2026-02-09 16:09:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|11
1770653380000|2026-02-09 16:09:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|49
1770653390000|2026-02-09 16:09:50|||||||||5
1770653400000|2026-02-09 16:10:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|77
1770653410000|2026-02-09 16:10:10|||||||||39
1770653420000|2026-02-09 16:10:20|||||||||11
1770653430000|2026-02-09 16:10:30|||||||||15
1770653440000|2026-02-09 16:10:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1770653450000|2026-02-09 16:10:50|||||||||18
1770653460000|2026-02-09 16:11:00|||||||||5
1770653470000|2026-02-09 16:11:10|||||||||3
1770653480000|2026-02-09 16:11:20|||||||||8
1770653490000|2026-02-09 16:11:30|||||||||3
1770653500000|2026-02-09 16:11:40|||||||||13
1770653510000|2026-02-09 16:11:50|||||||||5
1770653520000|2026-02-09 16:12:00|||||||||10
1770653530000|2026-02-09 16:12:10|||||||||7
1770653540000|2026-02-09 16:12:20|||||||||7
1770653550000|2026-02-09 16:12:30|||||||||13
1770653560000|2026-02-09 16:12:40|||||||||6
1770653570000|2026-02-09 16:12:50|||||||||7
1770653580000|2026-02-09 16:13:00|||||||||12
1770653590000|2026-02-09 16:13:10|||||||||9
1770653600000|2026-02-09 16:13:20|||||||||1
1770653610000|2026-02-09 16:13:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|112
1770653620000|2026-02-09 16:13:40|||||||||11
1770653640000|2026-02-09 16:14:00|||||||||19
1770653650000|2026-02-09 16:14:10|||||||||4
1770653660000|2026-02-09 16:14:20|||||||||31
1770653670000|2026-02-09 16:14:30|||||||||11
1770653680000|2026-02-09 16:14:40|||||||||31
1770653690000|2026-02-09 16:14:50|||||||||22
1770653700000|2026-02-09 16:15:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|147
1770653710000|2026-02-09 16:15:10|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|40
1770653720000|2026-02-09 16:15:20|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|45
1770653730000|2026-02-09 16:15:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1770653740000|2026-02-09 16:15:40|||||||||1
1770653750000|2026-02-09 16:15:50|||||||||2
1770653770000|2026-02-09 16:16:10|||||||||1
1770653780000|2026-02-09 16:16:20|||||||||7
1770653790000|2026-02-09 16:16:30|||||||||3
1770653800000|2026-02-09 16:16:40|||||||||3
1770653810000|2026-02-09 16:16:50|||||||||5
1770653820000|2026-02-09 16:17:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|31
1770653830000|2026-02-09 16:17:10|||||||||16
1770653840000|2026-02-09 16:17:20|||||||||9
1770653850000|2026-02-09 16:17:30|||||||||17
1770653860000|2026-02-09 16:17:40|||||||||5
1770653870000|2026-02-09 16:17:50|||||||||2
1770653880000|2026-02-09 16:18:00|||||||||3
1770653890000|2026-02-09 16:18:10|||||||||3
1770653900000|2026-02-09 16:18:20|||||||||11
1770653910000|2026-02-09 16:18:30|||||||||2
1770653920000|2026-02-09 16:18:40|||||||||26
1770653930000|2026-02-09 16:18:50|||||||||17
1770653940000|2026-02-09 16:19:00|||||||||54
1770653950000|2026-02-09 16:19:10|||||||||1
1770653960000|2026-02-09 16:19:20|||||||||3
1770653970000|2026-02-09 16:19:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1770653980000|2026-02-09 16:19:40|||||||||1
1770653990000|2026-02-09 16:19:50|||||||||2
1770654000000|2026-02-09 16:20:00|||||||||2
1770654010000|2026-02-09 16:20:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|47
1770654030000|2026-02-09 16:20:30|||||||||5
1770654040000|2026-02-09 16:20:40|||||||||1
1770654050000|2026-02-09 16:20:50|||||||||8
1770654060000|2026-02-09 16:21:00|||||||||2
1770654070000|2026-02-09 16:21:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1770654080000|2026-02-09 16:21:20|||||||||5
1770654090000|2026-02-09 16:21:30|||||||||3
1770654100000|2026-02-09 16:21:40|||||||||10
1770654110000|2026-02-09 16:21:50|||||||||10
1770654120000|2026-02-09 16:22:00|||||||||6
1770654130000|2026-02-09 16:22:10|||||||||1
1770654140000|2026-02-09 16:22:20|||||||||5
1770654150000|2026-02-09 16:22:30|||||||||1
1770654160000|2026-02-09 16:22:40|||||||||5
1770654170000|2026-02-09 16:22:50|||||||||27
1770654180000|2026-02-09 16:23:00|||||||||10
1770654190000|2026-02-09 16:23:10|||||||||35
1770654200000|2026-02-09 16:23:20|||||||||7
1770654210000|2026-02-09 16:23:30|||||||||9
1770654220000|2026-02-09 16:23:40|||||||||2
1770654230000|2026-02-09 16:23:50|||||||||12
1770654240000|2026-02-09 16:24:00|||||||||8
1770654250000|2026-02-09 16:24:10|||||||||6
1770654260000|2026-02-09 16:24:20|||||||||3
1770654270000|2026-02-09 16:24:30|||||||||10
1770654280000|2026-02-09 16:24:40|||||||||15
1770654290000|2026-02-09 16:24:50|||||||||9
1770654300000|2026-02-09 16:25:00|||||||||10
1770654310000|2026-02-09 16:25:10|||||||||2
1770654320000|2026-02-09 16:25:20|||||||||7
1770654330000|2026-02-09 16:25:30|||||||||20
1770654340000|2026-02-09 16:25:40|||||||||8
1770654350000|2026-02-09 16:25:50|||||||||4
1770654360000|2026-02-09 16:26:00|||||||||12
1770654370000|2026-02-09 16:26:10|||||||||6
1770654380000|2026-02-09 16:26:20|||||||||4
1770654390000|2026-02-09 16:26:30|||||||||7
1770654400000|2026-02-09 16:26:40|||||||||9
1770654410000|2026-02-09 16:26:50|||||||||6
1770654420000|2026-02-09 16:27:00|||||||||8
1770654430000|2026-02-09 16:27:10|||||||||13
1770654440000|2026-02-09 16:27:20|||||||||3
1770654450000|2026-02-09 16:27:30|||||||||8
1770654460000|2026-02-09 16:27:40|||||||||6
1770654470000|2026-02-09 16:27:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|47
1770654480000|2026-02-09 16:28:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|31
1770654490000|2026-02-09 16:28:10|||||||||3
1770654510000|2026-02-09 16:28:30|||||||||4
1770654520000|2026-02-09 16:28:40|||||||||11
1770654530000|2026-02-09 16:28:50|||||||||1
1770654540000|2026-02-09 16:29:00|||||||||2
1770654560000|2026-02-09 16:29:20|||||||||1
1770654570000|2026-02-09 16:29:30|||||||||7
1770654580000|2026-02-09 16:29:40|||||||||1
1770654590000|2026-02-09 16:29:50|||||||||19
1770654600000|2026-02-09 16:30:00|||||||||14
1770654610000|2026-02-09 16:30:10|||||||||4
1770654620000|2026-02-09 16:30:20|||||||||3
1770654630000|2026-02-09 16:30:30|||||||||2
1770654640000|2026-02-09 16:30:40|||||||||2
1770654650000|2026-02-09 16:30:50|||||||||5
1770654660000|2026-02-09 16:31:00|||||||||1
1770654670000|2026-02-09 16:31:10|||||||||2
1770654680000|2026-02-09 16:31:20|||||||||1
1770654690000|2026-02-09 16:31:30|||||||||1
1770654700000|2026-02-09 16:31:40|||||||||5
1770654710000|2026-02-09 16:31:50|||||||||3
1770654720000|2026-02-09 16:32:00|||||||||10
1770654730000|2026-02-09 16:32:10|||||||||137
1770654740000|2026-02-09 16:32:20|||||||||29
1770654750000|2026-02-09 16:32:30|||||||||2
1770654760000|2026-02-09 16:32:40|||||||||1
1770654770000|2026-02-09 16:32:50|||||||||8
1770654780000|2026-02-09 16:33:00|||||||||44
1770654790000|2026-02-09 16:33:10|||||||||5
1770654800000|2026-02-09 16:33:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|68
1770654810000|2026-02-09 16:33:30|||||||||20
1770654820000|2026-02-09 16:33:40|||||||||2
1770654830000|2026-02-09 16:33:50|||||||||2
1770654840000|2026-02-09 16:34:00|||||||||1
1770654850000|2026-02-09 16:34:10|||||||||1
1770654860000|2026-02-09 16:34:20|||||||||1
1770654880000|2026-02-09 16:34:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|39
1770654890000|2026-02-09 16:34:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|23
1770654900000|2026-02-09 16:35:00|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|18
1770654910000|2026-02-09 16:35:10|||||||||21
1770654930000|2026-02-09 16:35:30|||||||||13
1770654940000|2026-02-09 16:35:40|||||||||17
1770654950000|2026-02-09 16:35:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1770654960000|2026-02-09 16:36:00|||||||||8
1770654970000|2026-02-09 16:36:10|||||||||1
1770654980000|2026-02-09 16:36:20|||||||||18
1770654990000|2026-02-09 16:36:30|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|54
1770655000000|2026-02-09 16:36:40|||||||||1
1770655020000|2026-02-09 16:37:00|||||||||5
1770655030000|2026-02-09 16:37:10|||||||||3
1770655040000|2026-02-09 16:37:20|||||||||8
1770655050000|2026-02-09 16:37:30|||||||||1
1770655080000|2026-02-09 16:38:00|||||||||2
1770655090000|2026-02-09 16:38:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|31
1770655100000|2026-02-09 16:38:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|6
1770655110000|2026-02-09 16:38:30|||||||||1
1770655120000|2026-02-09 16:38:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|2
1770655150000|2026-02-09 16:39:10|||||||||1
1770655160000|2026-02-09 16:39:20|||||||||12
1770655170000|2026-02-09 16:39:30|||||||||9
1770655180000|2026-02-09 16:39:40|||||||||14
1770655190000|2026-02-09 16:39:50|||||||||1
1770655200000|2026-02-09 16:40:00|||||||||10
1770655210000|2026-02-09 16:40:10|||||||||3
1770655220000|2026-02-09 16:40:20|||||||||5
1770655240000|2026-02-09 16:40:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1770655250000|2026-02-09 16:40:50|||||||||4
1770655270000|2026-02-09 16:41:10|||||||||19
1770655280000|2026-02-09 16:41:20|||||||||21
1770655290000|2026-02-09 16:41:30|||||||||1
1770655300000|2026-02-09 16:41:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|104
1770655310000|2026-02-09 16:41:50|||||||||6
1770655320000|2026-02-09 16:42:00|||||||||15
1770655330000|2026-02-09 16:42:10|||||||||6
1770655350000|2026-02-09 16:42:30|||||||||2
1770655360000|2026-02-09 16:42:40|||||||||103
1770655370000|2026-02-09 16:42:50|||||||||3
1770655380000|2026-02-09 16:43:00|||||||||6
1770655390000|2026-02-09 16:43:10|||||||||5
1770655400000|2026-02-09 16:43:20|||||||||1
1770655410000|2026-02-09 16:43:30|||||||||1
1770655420000|2026-02-09 16:43:40|||||||||13
1770655430000|2026-02-09 16:43:50|||||||||6
1770655440000|2026-02-09 16:44:00|||||||||5
1770655450000|2026-02-09 16:44:10|||||||||6
1770655460000|2026-02-09 16:44:20|||||||||7
1770655470000|2026-02-09 16:44:30|||||||||3
1770655480000|2026-02-09 16:44:40|||||||||5
1770655490000|2026-02-09 16:44:50|||||||||6
1770655500000|2026-02-09 16:45:00|||||||||1
1770655510000|2026-02-09 16:45:10|||||||||25
1770655520000|2026-02-09 16:45:20|||||||||6
1770655530000|2026-02-09 16:45:30|||||||||46
1770655540000|2026-02-09 16:45:40|||||||||2
1770655560000|2026-02-09 16:46:00|||||||||8
1770655570000|2026-02-09 16:46:10|||||||||2
1770655580000|2026-02-09 16:46:20|||||||||1
1770655590000|2026-02-09 16:46:30|||||||||2
1770655600000|2026-02-09 16:46:40|||||||||5
1770655610000|2026-02-09 16:46:50|||||||||2
1770655620000|2026-02-09 16:47:00|||||||||15
1770655630000|2026-02-09 16:47:10|||||||||16
1770655640000|2026-02-09 16:47:20|||||||||12
1770655650000|2026-02-09 16:47:30|||||||||2
1770655660000|2026-02-09 16:47:40|||||||||1
1770655670000|2026-02-09 16:47:50|||||||||1
1770655680000|2026-02-09 16:48:00|||||||||4
1770655690000|2026-02-09 16:48:10|||||||||19
1770655700000|2026-02-09 16:48:20|||||||||2
1770655710000|2026-02-09 16:48:30|||||||||6
1770655720000|2026-02-09 16:48:40|||||||||7
1770655730000|2026-02-09 16:48:50|||||||||6
1770655740000|2026-02-09 16:49:00|||||||||5
1770655750000|2026-02-09 16:49:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1770655760000|2026-02-09 16:49:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|30
1770655770000|2026-02-09 16:49:30|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|93
1770655780000|2026-02-09 16:49:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|29
1770655790000|2026-02-09 16:49:50|||||||||13
1770655800000|2026-02-09 16:50:00|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|56
1770655810000|2026-02-09 16:50:10|||||||||25
1770655840000|2026-02-09 16:50:40|||||||||1
1770655850000|2026-02-09 16:50:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|48
1770655860000|2026-02-09 16:51:00|||||||||3
1770655890000|2026-02-09 16:51:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1770655900000|2026-02-09 16:51:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|178
1770655910000|2026-02-09 16:51:50|||||||||1
1770655920000|2026-02-09 16:52:00|||||||||2
1770655940000|2026-02-09 16:52:20|||||||||1
1770655950000|2026-02-09 16:52:30|||||||||1
1770655960000|2026-02-09 16:52:40|||||||||2
1770655970000|2026-02-09 16:52:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|65
1770655990000|2026-02-09 16:53:10|||||||||1
1770656010000|2026-02-09 16:53:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1770656030000|2026-02-09 16:53:50|||||||||1
1770656040000|2026-02-09 16:54:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1770656050000|2026-02-09 16:54:10|||||||||2
1770656060000|2026-02-09 16:54:20|||||||||1
1770656070000|2026-02-09 16:54:30|||||||||28
1770656080000|2026-02-09 16:54:40|||||||||1
1770656090000|2026-02-09 16:54:50|||||||||1
1770656110000|2026-02-09 16:55:10|||||||||5
1770656120000|2026-02-09 16:55:20|||||||||1
1770656130000|2026-02-09 16:55:30|||||||||11
1770656140000|2026-02-09 16:55:40|||||||||1
1770656150000|2026-02-09 16:55:50|||||||||7
1770656160000|2026-02-09 16:56:00|||||||||4
1770656170000|2026-02-09 16:56:10|||||||||1
1770656180000|2026-02-09 16:56:20|||||||||2
1770656190000|2026-02-09 16:56:30|||||||||2
1770656200000|2026-02-09 16:56:40|||||||||1
1770656210000|2026-02-09 16:56:50|||||||||2
1770656220000|2026-02-09 16:57:00|||||||||1
1770656230000|2026-02-09 16:57:10|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|42
1770656240000|2026-02-09 16:57:20|||||||||2
1770656250000|2026-02-09 16:57:30|||||||||1
1770656260000|2026-02-09 16:57:40|||||||||3
1770656280000|2026-02-09 16:58:00|||||||||22
1770656290000|2026-02-09 16:58:10|||||||||1
1770656300000|2026-02-09 16:58:20|||||||||72
1770656310000|2026-02-09 16:58:30|||||||||1
1770656320000|2026-02-09 16:58:40|||||||||1
1770656330000|2026-02-09 16:58:50|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|9
1770656340000|2026-02-09 16:59:00|||||||||4
1770656350000|2026-02-09 16:59:10|||||||||39
1770656370000|2026-02-09 16:59:30|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|4
1770656390000|2026-02-09 16:59:50|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|11
1770656400000|2026-02-09 17:00:00|||||||||2
1770656420000|2026-02-09 17:00:20|||||||||1
1770656430000|2026-02-09 17:00:30|||||||||1
1770656440000|2026-02-09 17:00:40|||||||||2
1770656460000|2026-02-09 17:01:00|||||||||13
1770656470000|2026-02-09 17:01:10|||||||||2
1770656480000|2026-02-09 17:01:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|68
1770656490000|2026-02-09 17:01:30|||||||||3
1770656500000|2026-02-09 17:01:40|||||||||405
1770656510000|2026-02-09 17:01:50|||||||||3
1770656520000|2026-02-09 17:02:00|||||||||12
1770656530000|2026-02-09 17:02:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|39
1770656540000|2026-02-09 17:02:20|||||||||48
1770656550000|2026-02-09 17:02:30|||||||||18
1770656560000|2026-02-09 17:02:40|||||||||2
1770656570000|2026-02-09 17:02:50|||||||||9
1770656580000|2026-02-09 17:03:00|||||||||16
1770656590000|2026-02-09 17:03:10|||||||||1
1770656600000|2026-02-09 17:03:20|||||||||1
1770656610000|2026-02-09 17:03:30|||||||||4
1770656620000|2026-02-09 17:03:40|||||||||73
1770656630000|2026-02-09 17:03:50|||||||||27
1770656640000|2026-02-09 17:04:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|90
1770656650000|2026-02-09 17:04:10|||||||||11
1770656660000|2026-02-09 17:04:20|||||||||3
1770656670000|2026-02-09 17:04:30|||||||||3
1770656680000|2026-02-09 17:04:40|||||||||2
1770656690000|2026-02-09 17:04:50|||||||||21
1770656700000|2026-02-09 17:05:00|||||||||33
1770656710000|2026-02-09 17:05:10|||||||||13
1770656720000|2026-02-09 17:05:20|||||||||8
1770656730000|2026-02-09 17:05:30|||||||||2
1770656740000|2026-02-09 17:05:40|||||||||2
1770656760000|2026-02-09 17:06:00|||||||||9
1770656770000|2026-02-09 17:06:10|||||||||57
1770656780000|2026-02-09 17:06:20|||||||||13
1770656820000|2026-02-09 17:07:00|||||||||5
1770656830000|2026-02-09 17:07:10|||||||||13
1770656850000|2026-02-09 17:07:30|||||||||2
1770656870000|2026-02-09 17:07:50|||||||||2
1770656880000|2026-02-09 17:08:00|||||||||7
1770656890000|2026-02-09 17:08:10|||||||||8
1770656900000|2026-02-09 17:08:20|||||||||1
1770656920000|2026-02-09 17:08:40|||||||||1
1770656930000|2026-02-09 17:08:50|||||||||7
1770656940000|2026-02-09 17:09:00|||||||||3
1770656950000|2026-02-09 17:09:10|||||||||9
1770656960000|2026-02-09 17:09:20|||||||||3
1770656970000|2026-02-09 17:09:30|||||||||2
1770656980000|2026-02-09 17:09:40|||||||||9
1770656990000|2026-02-09 17:09:50|||||||||2
1770657000000|2026-02-09 17:10:00|||||||||3
1770657010000|2026-02-09 17:10:10|||||||||8
1770657030000|2026-02-09 17:10:30|||||||||4
1770657040000|2026-02-09 17:10:40|||||||||12
1770657050000|2026-02-09 17:10:50|||||||||43
1770657060000|2026-02-09 17:11:00|||||||||13
1770657070000|2026-02-09 17:11:10|||||||||9
1770657080000|2026-02-09 17:11:20|||||||||10
1770657090000|2026-02-09 17:11:30|||||||||1
1770657100000|2026-02-09 17:11:40|||||||||7
1770657110000|2026-02-09 17:11:50|||||||||1
1770657120000|2026-02-09 17:12:00|||||||||7
1770657130000|2026-02-09 17:12:10|||||||||1
1770657140000|2026-02-09 17:12:20|||||||||2
1770657150000|2026-02-09 17:12:30|||||||||1
1770657160000|2026-02-09 17:12:40|||||||||6
1770657170000|2026-02-09 17:12:50|||||||||1
1770657180000|2026-02-09 17:13:00|||||||||8
1770657190000|2026-02-09 17:13:10|||||||||3
1770657200000|2026-02-09 17:13:20|||||||||36
1770657210000|2026-02-09 17:13:30|||||||||1
1770657220000|2026-02-09 17:13:40|||||||||4
1770657230000|2026-02-09 17:13:50|||||||||16
1770657250000|2026-02-09 17:14:10|||||||||1
1770657260000|2026-02-09 17:14:20|||||||||1
1770657270000|2026-02-09 17:14:30|||||||||4
1770657280000|2026-02-09 17:14:40|||||||||1
1770657290000|2026-02-09 17:14:50|||||||||3
1770657300000|2026-02-09 17:15:00|||||||||1
1770657310000|2026-02-09 17:15:10|||||||||10
1770657320000|2026-02-09 17:15:20|||||||||11
1770657330000|2026-02-09 17:15:30|||||||||3
1770657340000|2026-02-09 17:15:40|||||||||1
1770657350000|2026-02-09 17:15:50|||||||||1
1770657370000|2026-02-09 17:16:10|||||||||1
1770657380000|2026-02-09 17:16:20|||||||||10
1770657390000|2026-02-09 17:16:30|||||||||1
1770657400000|2026-02-09 17:16:40|||||||||3
1770657410000|2026-02-09 17:16:50|||||||||4
1770657420000|2026-02-09 17:17:00|||||||||2
1770657430000|2026-02-09 17:17:10|||||||||30
1770657440000|2026-02-09 17:17:20|||||||||1
1770657450000|2026-02-09 17:17:30|||||||||2
1770657460000|2026-02-09 17:17:40|||||||||14
1770657470000|2026-02-09 17:17:50|||||||||6
1770657480000|2026-02-09 17:18:00|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|129
1770657490000|2026-02-09 17:18:10|||||||||13
1770657500000|2026-02-09 17:18:20|||||||||1
1770657520000|2026-02-09 17:18:40|||||||||2
1770657530000|2026-02-09 17:18:50|||||||||1
1770657540000|2026-02-09 17:19:00|||||||||3
1770657550000|2026-02-09 17:19:10|||||||||4
1770657570000|2026-02-09 17:19:30|||||||||2
1770657580000|2026-02-09 17:19:40|||||||||22
1770657590000|2026-02-09 17:19:50|||||||||1
1770657600000|2026-02-09 17:20:00|||||||||1
1770657610000|2026-02-09 17:20:10|||||||||9
1770657630000|2026-02-09 17:20:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1770657640000|2026-02-09 17:20:40|||||||||9
1770657650000|2026-02-09 17:20:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|47
1770657660000|2026-02-09 17:21:00|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|26
1770657670000|2026-02-09 17:21:10|||||||||3
1770657680000|2026-02-09 17:21:20|||||||||1
1770657690000|2026-02-09 17:21:30|||||||||1
1770657700000|2026-02-09 17:21:40|||||||||3
1770657710000|2026-02-09 17:21:50|||||||||4
1770657720000|2026-02-09 17:22:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|27
1770657730000|2026-02-09 17:22:10|||||||||21
1770657760000|2026-02-09 17:22:40|||||||||2
1770657770000|2026-02-09 17:22:50|||||||||6
1770657780000|2026-02-09 17:23:00|||||||||74
1770657790000|2026-02-09 17:23:10|||||||||12
1770657810000|2026-02-09 17:23:30|||||||||1
1770657820000|2026-02-09 17:23:40|||||||||1
1770657830000|2026-02-09 17:23:50|||||||||1
1770657840000|2026-02-09 17:24:00|||||||||1
1770657850000|2026-02-09 17:24:10|||||||||3
1770657860000|2026-02-09 17:24:20|||||||||10
1770657870000|2026-02-09 17:24:30|||||||||6
1770657880000|2026-02-09 17:24:40|||||||||3
1770657890000|2026-02-09 17:24:50|||||||||1
1770657900000|2026-02-09 17:25:00|||||||||3
1770657910000|2026-02-09 17:25:10|||||||||1
1770657920000|2026-02-09 17:25:20|||||||||13
1770657930000|2026-02-09 17:25:30|||||||||2
1770657940000|2026-02-09 17:25:40|||||||||4
1770657950000|2026-02-09 17:25:50|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|30
1770657960000|2026-02-09 17:26:00|||||||||14
1770657970000|2026-02-09 17:26:10|||||||||76
1770657980000|2026-02-09 17:26:20|||||||||10
1770658000000|2026-02-09 17:26:40|||||||||1
1770658010000|2026-02-09 17:26:50|||||||||4
1770658020000|2026-02-09 17:27:00|||||||||5
1770658030000|2026-02-09 17:27:10|||||||||1
1770658060000|2026-02-09 17:27:40|||||||||9
1770658070000|2026-02-09 17:27:50|||||||||1
1770658100000|2026-02-09 17:28:20|||||||||3
1770658110000|2026-02-09 17:28:30|||||||||2
1770658120000|2026-02-09 17:28:40|||||||||2
1770658130000|2026-02-09 17:28:50|||||||||7
1770658140000|2026-02-09 17:29:00|||||||||4
1770658150000|2026-02-09 17:29:10|||||||||6
1770658160000|2026-02-09 17:29:20|||||||||2
1770658170000|2026-02-09 17:29:30|||||||||1
1770658180000|2026-02-09 17:29:40|||||||||28
1770658190000|2026-02-09 17:29:50|||||||||5
1770658200000|2026-02-09 17:30:00|||||||||1
1770658210000|2026-02-09 17:30:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|107
1770658220000|2026-02-09 17:30:20|||||||||2
1770658230000|2026-02-09 17:30:30|||||||||5
1770658240000|2026-02-09 17:30:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|51
1770658250000|2026-02-09 17:30:50|||||||||1
1770658260000|2026-02-09 17:31:00|||||||||11
1770658290000|2026-02-09 17:31:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1770658300000|2026-02-09 17:31:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|69
1770658310000|2026-02-09 17:31:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1770658320000|2026-02-09 17:32:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|55
1770658330000|2026-02-09 17:32:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|189
1770658340000|2026-02-09 17:32:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|21
1770658360000|2026-02-09 17:32:40|||||||||2
1770658380000|2026-02-09 17:33:00|||||||||13
1770658390000|2026-02-09 17:33:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|12
1770658400000|2026-02-09 17:33:20|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1770658410000|2026-02-09 17:33:30|||||||||7
1770658420000|2026-02-09 17:33:40|||||||||2
1770658430000|2026-02-09 17:33:50|||||||||3
1770658440000|2026-02-09 17:34:00|||||||||9
1770658450000|2026-02-09 17:34:10|||||||||6
1770658470000|2026-02-09 17:34:30|||||||||4
1770658480000|2026-02-09 17:34:40|||||||||1
1770658490000|2026-02-09 17:34:50|||||||||8
1770658500000|2026-02-09 17:35:00|||||||||2
1770658520000|2026-02-09 17:35:20|||||||||10
1770658540000|2026-02-09 17:35:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|78
1770658550000|2026-02-09 17:35:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|13
1770658560000|2026-02-09 17:36:00|||||||||14
1770658580000|2026-02-09 17:36:20|||||||||3
1770658590000|2026-02-09 17:36:30|||||||||8
1770658610000|2026-02-09 17:36:50|||||||||6
1770658620000|2026-02-09 17:37:00|||||||||10
1770658630000|2026-02-09 17:37:10|||||||||7
1770658640000|2026-02-09 17:37:20|||||||||2
1770658650000|2026-02-09 17:37:30|||||||||1
1770658660000|2026-02-09 17:37:40|||||||||2
1770658670000|2026-02-09 17:37:50|||||||||2
1770658680000|2026-02-09 17:38:00|||||||||14
1770658690000|2026-02-09 17:38:10|||||||||1
1770658700000|2026-02-09 17:38:20|||||||||3
1770658710000|2026-02-09 17:38:30|||||||||3
1770658720000|2026-02-09 17:38:40|||||||||1
1770658740000|2026-02-09 17:39:00|||||||||3
1770658750000|2026-02-09 17:39:10|||||||||8
1770658760000|2026-02-09 17:39:20|||||||||3
1770658770000|2026-02-09 17:39:30|||||||||13
1770658780000|2026-02-09 17:39:40|||||||||4
1770658790000|2026-02-09 17:39:50|||||||||1
1770658810000|2026-02-09 17:40:10|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1770658820000|2026-02-09 17:40:20|||||||||46
1770658830000|2026-02-09 17:40:30|||||||||2
1770658840000|2026-02-09 17:40:40|||||||||6
1770658850000|2026-02-09 17:40:50|||||||||2
1770658860000|2026-02-09 17:41:00|||||||||7
1770658870000|2026-02-09 17:41:10|||||||||4
1770658880000|2026-02-09 17:41:20|||||||||1
1770658890000|2026-02-09 17:41:30|||||||||10
1770658900000|2026-02-09 17:41:40|||||||||1
1770658910000|2026-02-09 17:41:50|||||||||2
1770658920000|2026-02-09 17:42:00|||||||||16
1770658930000|2026-02-09 17:42:10|||||||||1
1770658940000|2026-02-09 17:42:20|||||||||6
1770658950000|2026-02-09 17:42:30|||||||||13
1770658960000|2026-02-09 17:42:40|||||||||3
1770658970000|2026-02-09 17:42:50|||||||||4
1770658980000|2026-02-09 17:43:00|||||||||14
1770658990000|2026-02-09 17:43:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|150
1770659000000|2026-02-09 17:43:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|6
1770659010000|2026-02-09 17:43:30|||||||||2
1770659030000|2026-02-09 17:43:50|||||||||10
1770659040000|2026-02-09 17:44:00|||||||||135
1770659050000|2026-02-09 17:44:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1770659060000|2026-02-09 17:44:20|||||||||8
1770659070000|2026-02-09 17:44:30|||||||||5
1770659080000|2026-02-09 17:44:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|71
1770659090000|2026-02-09 17:44:50|||||||||1
1770659100000|2026-02-09 17:45:00|||||||||24
1770659120000|2026-02-09 17:45:20|||||||||8
1770659130000|2026-02-09 17:45:30|||||||||1
1770659140000|2026-02-09 17:45:40|||||||||1
1770659150000|2026-02-09 17:45:50|||||||||13
1770659160000|2026-02-09 17:46:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|21
1770659180000|2026-02-09 17:46:20|||||||||1
1770659190000|2026-02-09 17:46:30|||||||||15
1770659200000|2026-02-09 17:46:40|||||||||1
1770659210000|2026-02-09 17:46:50|||||||||11
1770659230000|2026-02-09 17:47:10|||||||||11
1770659240000|2026-02-09 17:47:20|||||||||60
1770659250000|2026-02-09 17:47:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|29
1770659260000|2026-02-09 17:47:40|||||||||23
1770659280000|2026-02-09 17:48:00|||||||||2
1770659290000|2026-02-09 17:48:10|||||||||4
1770659300000|2026-02-09 17:48:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|35
1770659320000|2026-02-09 17:48:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1770659340000|2026-02-09 17:49:00|||||||||3
1770659350000|2026-02-09 17:49:10|||||||||1
1770659360000|2026-02-09 17:49:20|||||||||1
1770659380000|2026-02-09 17:49:40|||||||||3
1770659390000|2026-02-09 17:49:50|||||||||2
1770659410000|2026-02-09 17:50:10|||||||||8
1770659430000|2026-02-09 17:50:30|||||||||1
1770659450000|2026-02-09 17:50:50|||||||||2
1770659460000|2026-02-09 17:51:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1770659480000|2026-02-09 17:51:20|||||||||7
1770659490000|2026-02-09 17:51:30|||||||||12
1770659500000|2026-02-09 17:51:40|||||||||3
1770659510000|2026-02-09 17:51:50|||||||||1
1770659520000|2026-02-09 17:52:00|||||||||5
1770659530000|2026-02-09 17:52:10|||||||||9
1770659540000|2026-02-09 17:52:20|||||||||13
1770659550000|2026-02-09 17:52:30|||||||||1
1770659570000|2026-02-09 17:52:50|||||||||2
1770659580000|2026-02-09 17:53:00|||||||||4
1770659590000|2026-02-09 17:53:10|||||||||26
1770659600000|2026-02-09 17:53:20|||||||||9
1770659610000|2026-02-09 17:53:30|||||||||1
1770659620000|2026-02-09 17:53:40|||||||||3
1770659640000|2026-02-09 17:54:00|||||||||1
1770659650000|2026-02-09 17:54:10|||||||||9
1770659660000|2026-02-09 17:54:20|||||||||15
1770659670000|2026-02-09 17:54:30|||||||||7
1770659680000|2026-02-09 17:54:40|||||||||4
1770659700000|2026-02-09 17:55:00|||||||||9
1770659710000|2026-02-09 17:55:10|||||||||3
1770659730000|2026-02-09 17:55:30|||||||||3
1770659750000|2026-02-09 17:55:50|||||||||1
1770659760000|2026-02-09 17:56:00|||||||||3
1770659770000|2026-02-09 17:56:10|||||||||10
1770659780000|2026-02-09 17:56:20|||||||||6
1770659790000|2026-02-09 17:56:30|||||||||1
1770659800000|2026-02-09 17:56:40|||||||||1
1770659820000|2026-02-09 17:57:00|||||||||31
1770659830000|2026-02-09 17:57:10|||||||||3
1770659840000|2026-02-09 17:57:20|||||||||3
1770659850000|2026-02-09 17:57:30|||||||||10
1770659870000|2026-02-09 17:57:50|||||||||5
1770659890000|2026-02-09 17:58:10|||||||||3
1770659900000|2026-02-09 17:58:20|||||||||1
1770659910000|2026-02-09 17:58:30|||||||||18
1770659920000|2026-02-09 17:58:40|||||||||8
1770659930000|2026-02-09 17:58:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|75
1770659940000|2026-02-09 17:59:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1770659980000|2026-02-09 17:59:40|||||||||11
1770659990000|2026-02-09 17:59:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|178
1770660000000|2026-02-09 18:00:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|58
1770660010000|2026-02-09 18:00:10|||||||||4
1770660020000|2026-02-09 18:00:20|||||||||17
1770660030000|2026-02-09 18:00:30|||||||||1
1770660060000|2026-02-09 18:01:00|||||||||1
1770660070000|2026-02-09 18:01:10|||||||||1
1770660080000|2026-02-09 18:01:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|56
1770660090000|2026-02-09 18:01:30|||||||||2
1770660100000|2026-02-09 18:01:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|18
1770660110000|2026-02-09 18:01:50|||||||||11
1770660120000|2026-02-09 18:02:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|17
1770660130000|2026-02-09 18:02:10|||||||||2
1770660140000|2026-02-09 18:02:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1770660150000|2026-02-09 18:02:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770660160000|2026-02-09 18:02:40|||||||||4
1770660170000|2026-02-09 18:02:50|||||||||1
1770660180000|2026-02-09 18:03:00|||||||||51
1770660200000|2026-02-09 18:03:20|||||||||4
1770660210000|2026-02-09 18:03:30|||||||||1
1770660220000|2026-02-09 18:03:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|4
1770660230000|2026-02-09 18:03:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|21
1770660240000|2026-02-09 18:04:00|||||||||7
1770660250000|2026-02-09 18:04:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|9
1770660260000|2026-02-09 18:04:20|||||||||12
1770660270000|2026-02-09 18:04:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|12
1770660280000|2026-02-09 18:04:40|||||||||2
1770660290000|2026-02-09 18:04:50|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|1
1770660300000|2026-02-09 18:05:00|||||||||3
1770660310000|2026-02-09 18:05:10|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|1
1770660320000|2026-02-09 18:05:20|||||||||2
1770660340000|2026-02-09 18:05:40|||||||||3
1770660360000|2026-02-09 18:06:00|||||||||3
1770660370000|2026-02-09 18:06:10|||||||||7
1770660390000|2026-02-09 18:06:30|||||||||3
1770660400000|2026-02-09 18:06:40|||||||||4
1770660410000|2026-02-09 18:06:50|||||||||2
1770660420000|2026-02-09 18:07:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|19
1770660450000|2026-02-09 18:07:30|||||||||2
1770660470000|2026-02-09 18:07:50|||||||||3
1770660480000|2026-02-09 18:08:00|||||||||1
1770660490000|2026-02-09 18:08:10|||||||||1
1770660500000|2026-02-09 18:08:20|||||||||3
1770660510000|2026-02-09 18:08:30|||||||||1
1770660520000|2026-02-09 18:08:40|||||||||2
1770660540000|2026-02-09 18:09:00|||||||||4
1770660550000|2026-02-09 18:09:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|13
1770660560000|2026-02-09 18:09:20|||||||||2
1770660570000|2026-02-09 18:09:30|||||||||3
1770660580000|2026-02-09 18:09:40|||||||||12
1770660590000|2026-02-09 18:09:50|||||||||2
1770660600000|2026-02-09 18:10:00|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|18
1770660610000|2026-02-09 18:10:10|||||||||4
1770660630000|2026-02-09 18:10:30|||||||||1
1770660650000|2026-02-09 18:10:50|||||||||1
1770660660000|2026-02-09 18:11:00|||||||||8
1770660680000|2026-02-09 18:11:20|||||||||1
1770660690000|2026-02-09 18:11:30|||||||||3
1770660700000|2026-02-09 18:11:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1770660720000|2026-02-09 18:12:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|144
1770660730000|2026-02-09 18:12:10|||||||||2
1770660760000|2026-02-09 18:12:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|6
1770660770000|2026-02-09 18:12:50|||||||||9
1770660780000|2026-02-09 18:13:00|||||||||1
1770660800000|2026-02-09 18:13:20|||||||||6
1770660810000|2026-02-09 18:13:30|||||||||1
1770660830000|2026-02-09 18:13:50|||||||||4
1770660840000|2026-02-09 18:14:00|||||||||2
1770660880000|2026-02-09 18:14:40|||||||||1
1770660890000|2026-02-09 18:14:50|||||||||3
1770660900000|2026-02-09 18:15:00|||||||||2
1770660920000|2026-02-09 18:15:20|||||||||1
1770660960000|2026-02-09 18:16:00|||||||||1
1770660970000|2026-02-09 18:16:10|||||||||5
1770660980000|2026-02-09 18:16:20|||||||||2
1770660990000|2026-02-09 18:16:30|||||||||16
1770661010000|2026-02-09 18:16:50|||||||||1
1770661020000|2026-02-09 18:17:00|||||||||1
1770661040000|2026-02-09 18:17:20|||||||||2
1770661080000|2026-02-09 18:18:00|||||||||1
1770661100000|2026-02-09 18:18:20|||||||||6
1770661110000|2026-02-09 18:18:30|||||||||1
1770661120000|2026-02-09 18:18:40|||||||||1
1770661140000|2026-02-09 18:19:00|||||||||1
1770661150000|2026-02-09 18:19:10|||||||||3
1770661160000|2026-02-09 18:19:20|||||||||1
1770661170000|2026-02-09 18:19:30|||||||||1
1770661190000|2026-02-09 18:19:50|||||||||3
1770661200000|2026-02-09 18:20:00|||||||||1
1770661210000|2026-02-09 18:20:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1770661240000|2026-02-09 18:20:40|||||||||1
1770661260000|2026-02-09 18:21:00|||||||||1
1770661270000|2026-02-09 18:21:10|19.05|18.89|19.21|19.05|19.21|19.05|19.05|18.89|215
1770661280000|2026-02-09 18:21:20|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|90
1770661290000|2026-02-09 18:21:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|13
1770661300000|2026-02-09 18:21:40|19.16|19|19.15|18.99|19.16|19|19.15|18.99|64
1770661310000|2026-02-09 18:21:50|||||||||3
1770661320000|2026-02-09 18:22:00|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|37
1770661330000|2026-02-09 18:22:10|||||||||1
1770661340000|2026-02-09 18:22:20|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|10
1770661350000|2026-02-09 18:22:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1770661360000|2026-02-09 18:22:40|||||||||3
1770661370000|2026-02-09 18:22:50|||||||||3
1770661380000|2026-02-09 18:23:00|||||||||4
1770661390000|2026-02-09 18:23:10|||||||||1
1770661400000|2026-02-09 18:23:20|||||||||2
1770661420000|2026-02-09 18:23:40|||||||||4
1770661430000|2026-02-09 18:23:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|66
1770661440000|2026-02-09 18:24:00|||||||||1
1770661450000|2026-02-09 18:24:10|||||||||3
1770661480000|2026-02-09 18:24:40|||||||||6
1770661490000|2026-02-09 18:24:50|||||||||19
1770661500000|2026-02-09 18:25:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|28
1770661510000|2026-02-09 18:25:10|||||||||2
1770661520000|2026-02-09 18:25:20|||||||||3
1770661530000|2026-02-09 18:25:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|9
1770661540000|2026-02-09 18:25:40|||||||||1
1770661560000|2026-02-09 18:26:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1770661570000|2026-02-09 18:26:10|||||||||25
1770661580000|2026-02-09 18:26:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1770661590000|2026-02-09 18:26:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1770661600000|2026-02-09 18:26:40|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|3
1770661620000|2026-02-09 18:27:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1770661630000|2026-02-09 18:27:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|47
1770661640000|2026-02-09 18:27:20|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|9
1770661650000|2026-02-09 18:27:30|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|31
1770661660000|2026-02-09 18:27:40|||||||||5
1770661690000|2026-02-09 18:28:10|||||||||1
1770661720000|2026-02-09 18:28:40|||||||||2
1770661730000|2026-02-09 18:28:50|||||||||2
1770661740000|2026-02-09 18:29:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1770661750000|2026-02-09 18:29:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1770661760000|2026-02-09 18:29:20|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|12
1770661770000|2026-02-09 18:29:30|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|12
1770661780000|2026-02-09 18:29:40|||||||||1
1770661790000|2026-02-09 18:29:50|||||||||1
1770661800000|2026-02-09 18:30:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|33
1770661810000|2026-02-09 18:30:10|19.09|18.93|19.09|18.93|19.09|18.93|19.07|18.91|3
1770661820000|2026-02-09 18:30:20|||||||||11
1770661830000|2026-02-09 18:30:30|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|29
1770661840000|2026-02-09 18:30:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1770661850000|2026-02-09 18:30:50|||||||||4
1770661860000|2026-02-09 18:31:00|||||||||2
1770661880000|2026-02-09 18:31:20|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|2
1770661890000|2026-02-09 18:31:30|||||||||2
1770661900000|2026-02-09 18:31:40|||||||||1
1770661910000|2026-02-09 18:31:50|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|6
1770661920000|2026-02-09 18:32:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|42
1770661930000|2026-02-09 18:32:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|52
1770661950000|2026-02-09 18:32:30|||||||||6
1770661960000|2026-02-09 18:32:40|||||||||2
1770661970000|2026-02-09 18:32:50|||||||||2
1770661990000|2026-02-09 18:33:10|||||||||2
1770662010000|2026-02-09 18:33:30|||||||||2
1770662030000|2026-02-09 18:33:50|||||||||4
1770662040000|2026-02-09 18:34:00|||||||||29
1770662050000|2026-02-09 18:34:10|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|50
1770662060000|2026-02-09 18:34:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1770662070000|2026-02-09 18:34:30|19.05|18.89|19.04|18.88|19.07|18.91|19.04|18.88|0
1770662080000|2026-02-09 18:34:40|19.05|18.89|19.04|18.88|19.07|18.91|19.04|18.88|4
1770662100000|2026-02-09 18:35:00|||||||||1
1770662140000|2026-02-09 18:35:40|||||||||3
1770662150000|2026-02-09 18:35:50|||||||||22
1770662180000|2026-02-09 18:36:20|||||||||1
1770662200000|2026-02-09 18:36:40|||||||||21
1770662210000|2026-02-09 18:36:50|||||||||7
1770662220000|2026-02-09 18:37:00|||||||||1
1770662230000|2026-02-09 18:37:10|||||||||1
1770662240000|2026-02-09 18:37:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|28
1770662250000|2026-02-09 18:37:30|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|3
1770662260000|2026-02-09 18:37:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1770662280000|2026-02-09 18:38:00|||||||||1
1770662290000|2026-02-09 18:38:10|||||||||1
1770662310000|2026-02-09 18:38:30|||||||||3
1770662330000|2026-02-09 18:38:50|||||||||2
1770662340000|2026-02-09 18:39:00|||||||||4
1770662350000|2026-02-09 18:39:10|||||||||16
1770662360000|2026-02-09 18:39:20|||||||||2
1770662370000|2026-02-09 18:39:30|||||||||2
1770662380000|2026-02-09 18:39:40|||||||||1
1770662390000|2026-02-09 18:39:50|||||||||1
1770662400000|2026-02-09 18:40:00|||||||||1
1770662410000|2026-02-09 18:40:10|||||||||6
1770662430000|2026-02-09 18:40:30|||||||||2
1770662450000|2026-02-09 18:40:50|||||||||2
1770662460000|2026-02-09 18:41:00|||||||||4
1770662480000|2026-02-09 18:41:20|||||||||1
1770662490000|2026-02-09 18:41:30|||||||||1
1770662500000|2026-02-09 18:41:40|||||||||3
1770662510000|2026-02-09 18:41:50|||||||||3
1770662570000|2026-02-09 18:42:50|||||||||2
1770662580000|2026-02-09 18:43:00|||||||||1
1770662590000|2026-02-09 18:43:10|||||||||4
1770662610000|2026-02-09 18:43:30|||||||||1
1770662630000|2026-02-09 18:43:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|41
1770662640000|2026-02-09 18:44:00|||||||||2
1770662660000|2026-02-09 18:44:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1770662700000|2026-02-09 18:45:00|||||||||14
1770662720000|2026-02-09 18:45:20|||||||||1
1770662730000|2026-02-09 18:45:30|||||||||1
1770662740000|2026-02-09 18:45:40|||||||||5
1770662760000|2026-02-09 18:46:00|||||||||1
1770662770000|2026-02-09 18:46:10|||||||||2
1770662800000|2026-02-09 18:46:40|||||||||2
1770662850000|2026-02-09 18:47:30|||||||||6
1770662860000|2026-02-09 18:47:40|||||||||8
1770662880000|2026-02-09 18:48:00|||||||||1
1770662910000|2026-02-09 18:48:30|||||||||3
1770662920000|2026-02-09 18:48:40|||||||||1
1770662940000|2026-02-09 18:49:00|||||||||2
1770662950000|2026-02-09 18:49:10|||||||||2
1770662970000|2026-02-09 18:49:30|||||||||3
1770662980000|2026-02-09 18:49:40|||||||||4
1770662990000|2026-02-09 18:49:50|||||||||7
1770663000000|2026-02-09 18:50:00|||||||||8
1770663010000|2026-02-09 18:50:10|||||||||2
1770663030000|2026-02-09 18:50:30|||||||||1
1770663050000|2026-02-09 18:50:50|||||||||2
1770663080000|2026-02-09 18:51:20|||||||||2
1770663090000|2026-02-09 18:51:30|||||||||2
1770663100000|2026-02-09 18:51:40|||||||||2
1770663110000|2026-02-09 18:51:50|||||||||2
1770663120000|2026-02-09 18:52:00|||||||||3
1770663130000|2026-02-09 18:52:10|||||||||1
1770663150000|2026-02-09 18:52:30|||||||||4
1770663160000|2026-02-09 18:52:40|||||||||1
1770663180000|2026-02-09 18:53:00|||||||||1
1770663210000|2026-02-09 18:53:30|||||||||3
1770663230000|2026-02-09 18:53:50|||||||||4
1770663240000|2026-02-09 18:54:00|||||||||2
1770663260000|2026-02-09 18:54:20|||||||||9
1770663270000|2026-02-09 18:54:30|||||||||2
1770663290000|2026-02-09 18:54:50|||||||||15
1770663300000|2026-02-09 18:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1770663320000|2026-02-09 18:55:20|||||||||1
1770663330000|2026-02-09 18:55:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|15
1770663340000|2026-02-09 18:55:40|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|17
1770663350000|2026-02-09 18:55:50|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|3
1770663380000|2026-02-09 18:56:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|38
1770663390000|2026-02-09 18:56:30|||||||||3
1770663410000|2026-02-09 18:56:50|||||||||1
1770663420000|2026-02-09 18:57:00|||||||||5
1770663440000|2026-02-09 18:57:20|||||||||2
1770663450000|2026-02-09 18:57:30|||||||||6
1770663480000|2026-02-09 18:58:00|||||||||3
1770663490000|2026-02-09 18:58:10|||||||||3
1770663500000|2026-02-09 18:58:20|||||||||59
1770663530000|2026-02-09 18:58:50|||||||||1
1770663540000|2026-02-09 18:59:00|||||||||1
1770663570000|2026-02-09 18:59:30|||||||||2
1770663580000|2026-02-09 18:59:40|||||||||9
1770663590000|2026-02-09 18:59:50|||||||||4
1770663610000|2026-02-09 19:00:10|||||||||1
1770663620000|2026-02-09 19:00:20|||||||||2
1770663640000|2026-02-09 19:00:40|||||||||4
1770663660000|2026-02-09 19:01:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|38
1770663670000|2026-02-09 19:01:10|||||||||1
1770663680000|2026-02-09 19:01:20|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|2
1770663690000|2026-02-09 19:01:30|||||||||4
1770663700000|2026-02-09 19:01:40|||||||||2
1770663710000|2026-02-09 19:01:50|||||||||2
1770663720000|2026-02-09 19:02:00|||||||||4
1770663730000|2026-02-09 19:02:10|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|15
1770663740000|2026-02-09 19:02:20|||||||||4
1770663750000|2026-02-09 19:02:30|||||||||3
1770663760000|2026-02-09 19:02:40|||||||||1
1770663770000|2026-02-09 19:02:50|||||||||2
1770663780000|2026-02-09 19:03:00|||||||||14
1770663790000|2026-02-09 19:03:10|||||||||2
1770663810000|2026-02-09 19:03:30|||||||||3
1770663820000|2026-02-09 19:03:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|33
1770663830000|2026-02-09 19:03:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1770663840000|2026-02-09 19:04:00|||||||||4
1770663850000|2026-02-09 19:04:10|||||||||1
1770663860000|2026-02-09 19:04:20|||||||||4
1770663870000|2026-02-09 19:04:30|||||||||1
1770663880000|2026-02-09 19:04:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1770663890000|2026-02-09 19:04:50|||||||||5
1770663900000|2026-02-09 19:05:00|||||||||3
1770663910000|2026-02-09 19:05:10|||||||||3
1770663920000|2026-02-09 19:05:20|||||||||2
1770663930000|2026-02-09 19:05:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|93
1770663940000|2026-02-09 19:05:40|||||||||2
1770663960000|2026-02-09 19:06:00|||||||||5
1770663990000|2026-02-09 19:06:30|||||||||4
1770664050000|2026-02-09 19:07:30|||||||||2
1770664060000|2026-02-09 19:07:40|||||||||2
1770664110000|2026-02-09 19:08:30|||||||||2
1770664130000|2026-02-09 19:08:50|||||||||3
1770664140000|2026-02-09 19:09:00|||||||||1
1770664150000|2026-02-09 19:09:10|||||||||3
1770664170000|2026-02-09 19:09:30|||||||||2
1770664210000|2026-02-09 19:10:10|||||||||1
1770664220000|2026-02-09 19:10:20|||||||||1
1770664230000|2026-02-09 19:10:30|||||||||3
1770664240000|2026-02-09 19:10:40|||||||||3
1770664250000|2026-02-09 19:10:50|||||||||4
1770664260000|2026-02-09 19:11:00|||||||||1
1770664300000|2026-02-09 19:11:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1770664310000|2026-02-09 19:11:50|||||||||2
1770664330000|2026-02-09 19:12:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|28
1770664350000|2026-02-09 19:12:30|||||||||7
1770664360000|2026-02-09 19:12:40|||||||||2
1770664370000|2026-02-09 19:12:50|||||||||2
1770664380000|2026-02-09 19:13:00|||||||||1
1770664400000|2026-02-09 19:13:20|||||||||1
1770664410000|2026-02-09 19:13:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|13
1770664430000|2026-02-09 19:13:50|||||||||5
1770664450000|2026-02-09 19:14:10|||||||||1
1770664460000|2026-02-09 19:14:20|||||||||2
1770664470000|2026-02-09 19:14:30|||||||||2
1770664500000|2026-02-09 19:15:00|||||||||119
1770664510000|2026-02-09 19:15:10|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|11
1770664520000|2026-02-09 19:15:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|25
1770664540000|2026-02-09 19:15:40|||||||||1
1770664550000|2026-02-09 19:15:50|||||||||1
1770664570000|2026-02-09 19:16:10|||||||||1
1770664590000|2026-02-09 19:16:30|||||||||11
1770664600000|2026-02-09 19:16:40|||||||||3
1770664620000|2026-02-09 19:17:00|||||||||1
1770664630000|2026-02-09 19:17:10|||||||||1
1770664640000|2026-02-09 19:17:20|||||||||1
1770664650000|2026-02-09 19:17:30|||||||||9
1770664660000|2026-02-09 19:17:40|||||||||1
1770664670000|2026-02-09 19:17:50|||||||||1
1770664680000|2026-02-09 19:18:00|||||||||2
1770664710000|2026-02-09 19:18:30|||||||||1
1770664730000|2026-02-09 19:18:50|||||||||1
1770664740000|2026-02-09 19:19:00|||||||||17
1770664750000|2026-02-09 19:19:10|||||||||1
1770664760000|2026-02-09 19:19:20|||||||||2
1770664770000|2026-02-09 19:19:30|||||||||2
1770664800000|2026-02-09 19:20:00|||||||||1
1770664830000|2026-02-09 19:20:30|||||||||2
1770664840000|2026-02-09 19:20:40|||||||||5
1770664850000|2026-02-09 19:20:50|||||||||2
1770664860000|2026-02-09 19:21:00|||||||||1
1770664870000|2026-02-09 19:21:10|||||||||3
1770664880000|2026-02-09 19:21:20|||||||||2
1770664890000|2026-02-09 19:21:30|||||||||2
1770664900000|2026-02-09 19:21:40|||||||||2
1770664910000|2026-02-09 19:21:50|||||||||3
1770664920000|2026-02-09 19:22:00|||||||||1
1770664930000|2026-02-09 19:22:10|||||||||4
1770664940000|2026-02-09 19:22:20|||||||||2
1770664950000|2026-02-09 19:22:30|||||||||1
1770664960000|2026-02-09 19:22:40|||||||||9
1770664980000|2026-02-09 19:23:00|||||||||14
1770665000000|2026-02-09 19:23:20|||||||||1
1770665010000|2026-02-09 19:23:30|||||||||2
1770665020000|2026-02-09 19:23:40|||||||||4
1770665030000|2026-02-09 19:23:50|||||||||1
1770665050000|2026-02-09 19:24:10|||||||||2
1770665060000|2026-02-09 19:24:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|9
1770665100000|2026-02-09 19:25:00|||||||||13
1770665120000|2026-02-09 19:25:20|||||||||1
1770665130000|2026-02-09 19:25:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|38
1770665140000|2026-02-09 19:25:40|||||||||3
1770665170000|2026-02-09 19:26:10|||||||||3
1770665200000|2026-02-09 19:26:40|||||||||3
1770665210000|2026-02-09 19:26:50|||||||||2
1770665220000|2026-02-09 19:27:00|||||||||1
1770665250000|2026-02-09 19:27:30|||||||||4
1770665260000|2026-02-09 19:27:40|||||||||1
1770665270000|2026-02-09 19:27:50|||||||||6
1770665280000|2026-02-09 19:28:00|||||||||2
1770665290000|2026-02-09 19:28:10|||||||||6
1770665300000|2026-02-09 19:28:20|||||||||6
1770665310000|2026-02-09 19:28:30|||||||||8
1770665320000|2026-02-09 19:28:40|||||||||7
1770665330000|2026-02-09 19:28:50|||||||||1
1770665340000|2026-02-09 19:29:00|||||||||5
1770665350000|2026-02-09 19:29:10|||||||||6
1770665360000|2026-02-09 19:29:20|||||||||9
1770665380000|2026-02-09 19:29:40|||||||||8
1770665390000|2026-02-09 19:29:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|78
1770665400000|2026-02-09 19:30:00|||||||||92
1770665410000|2026-02-09 19:30:10|||||||||135
1770665430000|2026-02-09 19:30:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|105
1770665440000|2026-02-09 19:30:40|||||||||1
1770665450000|2026-02-09 19:30:50|||||||||5
1770665460000|2026-02-09 19:31:00|||||||||2
1770665470000|2026-02-09 19:31:10|||||||||1
1770665480000|2026-02-09 19:31:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|0
1770665490000|2026-02-09 19:31:30|||||||||2
1770665510000|2026-02-09 19:31:50|||||||||2
1770665520000|2026-02-09 19:32:00|||||||||3
1770665540000|2026-02-09 19:32:20|||||||||1
1770665560000|2026-02-09 19:32:40|||||||||12
1770665570000|2026-02-09 19:32:50|||||||||1
1770665580000|2026-02-09 19:33:00|||||||||17
1770665590000|2026-02-09 19:33:10|||||||||1
1770665600000|2026-02-09 19:33:20|||||||||1
1770665610000|2026-02-09 19:33:30|||||||||2
1770665620000|2026-02-09 19:33:40|||||||||1
1770665630000|2026-02-09 19:33:50|||||||||1
1770665640000|2026-02-09 19:34:00|||||||||1
1770665660000|2026-02-09 19:34:20|||||||||2
1770665670000|2026-02-09 19:34:30|||||||||1
1770665680000|2026-02-09 19:34:40|||||||||1
1770665690000|2026-02-09 19:34:50|||||||||2
1770665700000|2026-02-09 19:35:00|||||||||1
1770665710000|2026-02-09 19:35:10|||||||||3
1770665730000|2026-02-09 19:35:30|||||||||4
1770665740000|2026-02-09 19:35:40|||||||||6
1770665750000|2026-02-09 19:35:50|||||||||1
1770665760000|2026-02-09 19:36:00|||||||||1
1770665770000|2026-02-09 19:36:10|||||||||4
1770665780000|2026-02-09 19:36:20|||||||||5
1770665790000|2026-02-09 19:36:30|||||||||24
1770665800000|2026-02-09 19:36:40|||||||||4
1770665810000|2026-02-09 19:36:50|||||||||111
1770665820000|2026-02-09 19:37:00|||||||||2
1770665830000|2026-02-09 19:37:10|||||||||2
1770665840000|2026-02-09 19:37:20|||||||||3
1770665850000|2026-02-09 19:37:30|||||||||2
1770665860000|2026-02-09 19:37:40|||||||||6
1770665880000|2026-02-09 19:38:00|||||||||4
1770665890000|2026-02-09 19:38:10|||||||||1
1770665900000|2026-02-09 19:38:20|||||||||3
1770665910000|2026-02-09 19:38:30|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|7
1770665920000|2026-02-09 19:38:40|||||||||3
1770665930000|2026-02-09 19:38:50|||||||||3
1770665940000|2026-02-09 19:39:00|||||||||2
1770665950000|2026-02-09 19:39:10|||||||||3
1770665960000|2026-02-09 19:39:20|||||||||4
1770665980000|2026-02-09 19:39:40|||||||||3
1770665990000|2026-02-09 19:39:50|||||||||4
1770666010000|2026-02-09 19:40:10|||||||||3
1770666020000|2026-02-09 19:40:20|||||||||4
1770666030000|2026-02-09 19:40:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1770666040000|2026-02-09 19:40:40|||||||||4
1770666050000|2026-02-09 19:40:50|||||||||2
1770666060000|2026-02-09 19:41:00|||||||||13
1770666070000|2026-02-09 19:41:10|||||||||5
1770666080000|2026-02-09 19:41:20|||||||||4
1770666090000|2026-02-09 19:41:30|||||||||3
1770666100000|2026-02-09 19:41:40|||||||||2
1770666110000|2026-02-09 19:41:50|||||||||2
1770666120000|2026-02-09 19:42:00|||||||||1
1770666130000|2026-02-09 19:42:10|||||||||3
1770666140000|2026-02-09 19:42:20|||||||||2
1770666150000|2026-02-09 19:42:30|||||||||1
1770666160000|2026-02-09 19:42:40|||||||||3
1770666170000|2026-02-09 19:42:50|||||||||6
1770666180000|2026-02-09 19:43:00|||||||||1
1770666200000|2026-02-09 19:43:20|||||||||1
1770666210000|2026-02-09 19:43:30|||||||||6
1770666220000|2026-02-09 19:43:40|||||||||5
1770666230000|2026-02-09 19:43:50|||||||||2
1770666250000|2026-02-09 19:44:10|||||||||4
1770666260000|2026-02-09 19:44:20|||||||||1
1770666280000|2026-02-09 19:44:40|||||||||1
1770666290000|2026-02-09 19:44:50|||||||||6
1770666300000|2026-02-09 19:45:00|||||||||60
1770666310000|2026-02-09 19:45:10|||||||||1
1770666320000|2026-02-09 19:45:20|||||||||24
1770666330000|2026-02-09 19:45:30|||||||||9
1770666340000|2026-02-09 19:45:40|||||||||2
1770666350000|2026-02-09 19:45:50|||||||||2
1770666360000|2026-02-09 19:46:00|||||||||1
1770666370000|2026-02-09 19:46:10|||||||||2
1770666380000|2026-02-09 19:46:20|||||||||6
1770666400000|2026-02-09 19:46:40|||||||||1
1770666430000|2026-02-09 19:47:10|||||||||2
1770666440000|2026-02-09 19:47:20|||||||||3
1770666450000|2026-02-09 19:47:30|||||||||2
1770666460000|2026-02-09 19:47:40|||||||||1
1770666470000|2026-02-09 19:47:50|||||||||4
1770666490000|2026-02-09 19:48:10|||||||||2
1770666500000|2026-02-09 19:48:20|||||||||2
1770666510000|2026-02-09 19:48:30|||||||||18
1770666520000|2026-02-09 19:48:40|||||||||16
1770666530000|2026-02-09 19:48:50|||||||||9
1770666540000|2026-02-09 19:49:00|||||||||6
1770666550000|2026-02-09 19:49:10|||||||||6
1770666560000|2026-02-09 19:49:20|||||||||8
1770666570000|2026-02-09 19:49:30|||||||||4
1770666580000|2026-02-09 19:49:40|||||||||5
1770666590000|2026-02-09 19:49:50|||||||||3
1770666600000|2026-02-09 19:50:00|||||||||2
1770666610000|2026-02-09 19:50:10|||||||||2
1770666630000|2026-02-09 19:50:30|||||||||1
1770666640000|2026-02-09 19:50:40|||||||||1
1770666650000|2026-02-09 19:50:50|||||||||8
1770666660000|2026-02-09 19:51:00|||||||||1
1770666680000|2026-02-09 19:51:20|||||||||3
1770666690000|2026-02-09 19:51:30|||||||||33
1770666700000|2026-02-09 19:51:40|||||||||5
1770666710000|2026-02-09 19:51:50|||||||||6
1770666720000|2026-02-09 19:52:00|||||||||2
1770666730000|2026-02-09 19:52:10|||||||||1
1770666760000|2026-02-09 19:52:40|||||||||1
1770666770000|2026-02-09 19:52:50|||||||||1
1770666780000|2026-02-09 19:53:00|||||||||2
1770666790000|2026-02-09 19:53:10|||||||||8
1770666800000|2026-02-09 19:53:20|||||||||2
1770666810000|2026-02-09 19:53:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1770666830000|2026-02-09 19:53:50|||||||||1
1770666850000|2026-02-09 19:54:10|||||||||1
1770666860000|2026-02-09 19:54:20|||||||||1
1770666880000|2026-02-09 19:54:40|||||||||3
1770666900000|2026-02-09 19:55:00|||||||||3
1770666910000|2026-02-09 19:55:10|||||||||1
1770666920000|2026-02-09 19:55:20|||||||||6
1770666930000|2026-02-09 19:55:30|||||||||1
1770666940000|2026-02-09 19:55:40|||||||||8
1770666950000|2026-02-09 19:55:50|||||||||1
1770666960000|2026-02-09 19:56:00|||||||||8
1770666970000|2026-02-09 19:56:10|||||||||24
1770666980000|2026-02-09 19:56:20|||||||||4
1770666990000|2026-02-09 19:56:30|||||||||3
1770667010000|2026-02-09 19:56:50|||||||||13
1770667020000|2026-02-09 19:57:00|||||||||43
1770667030000|2026-02-09 19:57:10|||||||||3
1770667040000|2026-02-09 19:57:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|27
1770667050000|2026-02-09 19:57:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|22
1770667060000|2026-02-09 19:57:40|||||||||5
1770667070000|2026-02-09 19:57:50|||||||||17
1770667080000|2026-02-09 19:58:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|17
1770667090000|2026-02-09 19:58:10|||||||||67
1770667100000|2026-02-09 19:58:20|||||||||6
1770667110000|2026-02-09 19:58:30|||||||||11
1770667120000|2026-02-09 19:58:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1770667130000|2026-02-09 19:58:50|||||||||1
1770667150000|2026-02-09 19:59:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1770667160000|2026-02-09 19:59:20|||||||||7
1770667170000|2026-02-09 19:59:30|||||||||7
1770667180000|2026-02-09 19:59:40|||||||||7
1770667190000|2026-02-09 19:59:50|||||||||7
1770667200000|2026-02-09 20:00:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|32
1770667210000|2026-02-09 20:00:10|||||||||7
1770667220000|2026-02-09 20:00:20|||||||||9
1770667230000|2026-02-09 20:00:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|12
1770667240000|2026-02-09 20:00:40|||||||||1
1770667250000|2026-02-09 20:00:50|||||||||1
1770667260000|2026-02-09 20:01:00|||||||||1
1770667270000|2026-02-09 20:01:10|||||||||2
1770667290000|2026-02-09 20:01:30|||||||||5
1770667300000|2026-02-09 20:01:40|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|2
1770667310000|2026-02-09 20:01:50|||||||||1
1770667320000|2026-02-09 20:02:00|||||||||4
1770667330000|2026-02-09 20:02:10|||||||||1
1770667340000|2026-02-09 20:02:20|||||||||4
1770667350000|2026-02-09 20:02:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1770667360000|2026-02-09 20:02:40|||||||||8
1770667370000|2026-02-09 20:02:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1770667380000|2026-02-09 20:03:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|70
1770667390000|2026-02-09 20:03:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|51
1770667400000|2026-02-09 20:03:20|||||||||67
1770667410000|2026-02-09 20:03:30|||||||||4
1770667420000|2026-02-09 20:03:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|101
1770667430000|2026-02-09 20:03:50|||||||||3
1770667440000|2026-02-09 20:04:00|||||||||2
1770667450000|2026-02-09 20:04:10|||||||||8
1770667460000|2026-02-09 20:04:20|||||||||4
1770667470000|2026-02-09 20:04:30|||||||||4
1770667480000|2026-02-09 20:04:40|||||||||1
1770667490000|2026-02-09 20:04:50|||||||||3
1770667500000|2026-02-09 20:05:00|||||||||3
1770667510000|2026-02-09 20:05:10|||||||||1
1770667520000|2026-02-09 20:05:20|||||||||6
1770667530000|2026-02-09 20:05:30|||||||||8
1770667540000|2026-02-09 20:05:40|||||||||11
1770667550000|2026-02-09 20:05:50|||||||||1
1770667560000|2026-02-09 20:06:00|||||||||2
1770667570000|2026-02-09 20:06:10|||||||||14
1770667580000|2026-02-09 20:06:20|||||||||11
1770667600000|2026-02-09 20:06:40|||||||||22
1770667620000|2026-02-09 20:07:00|||||||||12
1770667630000|2026-02-09 20:07:10|||||||||3
1770667640000|2026-02-09 20:07:20|||||||||1
1770667650000|2026-02-09 20:07:30|||||||||2
1770667660000|2026-02-09 20:07:40|||||||||2
1770667670000|2026-02-09 20:07:50|||||||||2
1770667680000|2026-02-09 20:08:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|47
1770667690000|2026-02-09 20:08:10|||||||||24
1770667700000|2026-02-09 20:08:20|||||||||1
1770667720000|2026-02-09 20:08:40|||||||||1
1770667740000|2026-02-09 20:09:00|||||||||1
1770667750000|2026-02-09 20:09:10|||||||||1
1770667760000|2026-02-09 20:09:20|||||||||2
1770667770000|2026-02-09 20:09:30|||||||||23
1770667780000|2026-02-09 20:09:40|||||||||14
1770667810000|2026-02-09 20:10:10|||||||||2
1770667820000|2026-02-09 20:10:20|||||||||1
1770667830000|2026-02-09 20:10:30|||||||||1
1770667840000|2026-02-09 20:10:40|||||||||1
1770667860000|2026-02-09 20:11:00|||||||||1
1770667870000|2026-02-09 20:11:10|||||||||7
1770667880000|2026-02-09 20:11:20|||||||||1
1770667890000|2026-02-09 20:11:30|||||||||1
1770667900000|2026-02-09 20:11:40|||||||||2
1770667910000|2026-02-09 20:11:50|||||||||2
1770667920000|2026-02-09 20:12:00|||||||||1
1770667930000|2026-02-09 20:12:10|||||||||1
1770667960000|2026-02-09 20:12:40|||||||||5
1770667980000|2026-02-09 20:13:00|||||||||2
1770667990000|2026-02-09 20:13:10|||||||||1
1770668000000|2026-02-09 20:13:20|||||||||2
1770668010000|2026-02-09 20:13:30|||||||||2
1770668020000|2026-02-09 20:13:40|||||||||7
1770668030000|2026-02-09 20:13:50|||||||||1
1770668040000|2026-02-09 20:14:00|||||||||1
1770668050000|2026-02-09 20:14:10|||||||||1
1770668060000|2026-02-09 20:14:20|||||||||1
1770668070000|2026-02-09 20:14:30|||||||||1
1770668080000|2026-02-09 20:14:40|||||||||41
1770668090000|2026-02-09 20:14:50|||||||||31
1770668100000|2026-02-09 20:15:00|||||||||15
1770668110000|2026-02-09 20:15:10|||||||||17
1770668120000|2026-02-09 20:15:20|||||||||1
1770668130000|2026-02-09 20:15:30|||||||||1
1770668140000|2026-02-09 20:15:40|||||||||2
1770668160000|2026-02-09 20:16:00|||||||||2
1770668170000|2026-02-09 20:16:10|||||||||13
1770668180000|2026-02-09 20:16:20|||||||||3
1770668190000|2026-02-09 20:16:30|||||||||2
1770668200000|2026-02-09 20:16:40|||||||||6
1770668210000|2026-02-09 20:16:50|||||||||10
1770668220000|2026-02-09 20:17:00|||||||||4
1770668230000|2026-02-09 20:17:10|||||||||31
1770668250000|2026-02-09 20:17:30|||||||||6
1770668260000|2026-02-09 20:17:40|||||||||16
1770668270000|2026-02-09 20:17:50|||||||||3
1770668280000|2026-02-09 20:18:00|||||||||1
1770668290000|2026-02-09 20:18:10|||||||||3
1770668300000|2026-02-09 20:18:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|81
1770668320000|2026-02-09 20:18:40|||||||||1
1770668330000|2026-02-09 20:18:50|||||||||1
1770668350000|2026-02-09 20:19:10|||||||||7
1770668360000|2026-02-09 20:19:20|||||||||3
1770668370000|2026-02-09 20:19:30|||||||||2
1770668380000|2026-02-09 20:19:40|||||||||2
1770668390000|2026-02-09 20:19:50|||||||||8
1770668400000|2026-02-09 20:20:00|||||||||1
1770668420000|2026-02-09 20:20:20|||||||||2
1770668430000|2026-02-09 20:20:30|||||||||41
1770668450000|2026-02-09 20:20:50|||||||||11
1770668460000|2026-02-09 20:21:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|23
1770668470000|2026-02-09 20:21:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1770668480000|2026-02-09 20:21:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|35
1770668500000|2026-02-09 20:21:40|||||||||36
1770668530000|2026-02-09 20:22:10|||||||||4
1770668560000|2026-02-09 20:22:40|||||||||2
1770668580000|2026-02-09 20:23:00|||||||||6
1770668590000|2026-02-09 20:23:10|||||||||3
1770668630000|2026-02-09 20:23:50|||||||||10
1770668650000|2026-02-09 20:24:10|||||||||2
1770668660000|2026-02-09 20:24:20|||||||||2
1770668670000|2026-02-09 20:24:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|16
1770668680000|2026-02-09 20:24:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|58
1770668690000|2026-02-09 20:24:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|30
1770668700000|2026-02-09 20:25:00|||||||||1
1770668710000|2026-02-09 20:25:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1770668730000|2026-02-09 20:25:30|||||||||1
1770668740000|2026-02-09 20:25:40|||||||||2
1770668760000|2026-02-09 20:26:00|||||||||4
1770668780000|2026-02-09 20:26:20|||||||||2
1770668790000|2026-02-09 20:26:30|||||||||10
1770668800000|2026-02-09 20:26:40|||||||||8
1770668810000|2026-02-09 20:26:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|47
1770668820000|2026-02-09 20:27:00|||||||||2
1770668830000|2026-02-09 20:27:10|||||||||1
1770668840000|2026-02-09 20:27:20|||||||||8
1770668850000|2026-02-09 20:27:30|||||||||9
1770668860000|2026-02-09 20:27:40|||||||||2
1770668880000|2026-02-09 20:28:00|19.16|19|19.16|19|19.16|19|19.15|18.99|8
1770668890000|2026-02-09 20:28:10|||||||||14
1770668900000|2026-02-09 20:28:20|||||||||8
1770668920000|2026-02-09 20:28:40|||||||||1
1770668940000|2026-02-09 20:29:00|||||||||1
1770668950000|2026-02-09 20:29:10|||||||||8
1770668960000|2026-02-09 20:29:20|||||||||1
1770668970000|2026-02-09 20:29:30|||||||||1
1770668980000|2026-02-09 20:29:40|||||||||1
1770668990000|2026-02-09 20:29:50|||||||||3
1770669000000|2026-02-09 20:30:00|||||||||21
1770669010000|2026-02-09 20:30:10|||||||||3
1770669020000|2026-02-09 20:30:20|||||||||1
1770669030000|2026-02-09 20:30:30|||||||||13
1770669040000|2026-02-09 20:30:40|||||||||10
1770669050000|2026-02-09 20:30:50|||||||||10
1770669060000|2026-02-09 20:31:00|||||||||2
1770669070000|2026-02-09 20:31:10|||||||||3
1770669080000|2026-02-09 20:31:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|35
1770669090000|2026-02-09 20:31:30|||||||||4
1770669100000|2026-02-09 20:31:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|34
1770669110000|2026-02-09 20:31:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|20
1770669120000|2026-02-09 20:32:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|23
1770669130000|2026-02-09 20:32:10|||||||||2
1770669140000|2026-02-09 20:32:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|54
1770669150000|2026-02-09 20:32:30|||||||||4
1770669160000|2026-02-09 20:32:40|||||||||20
1770669170000|2026-02-09 20:32:50|19.16|19|19.16|19|19.16|19|19.16|19|40
1770669180000|2026-02-09 20:33:00|||||||||70
1770669190000|2026-02-09 20:33:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1770669200000|2026-02-09 20:33:20|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|2
1770669210000|2026-02-09 20:33:30|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|6
1770669220000|2026-02-09 20:33:40|||||||||5
1770669230000|2026-02-09 20:33:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|137
1770669240000|2026-02-09 20:34:00|||||||||80
1770669250000|2026-02-09 20:34:10|||||||||19
1770669260000|2026-02-09 20:34:20|||||||||5
1770669270000|2026-02-09 20:34:30|||||||||5
1770669280000|2026-02-09 20:34:40|||||||||3
1770669290000|2026-02-09 20:34:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|47
1770669300000|2026-02-09 20:35:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1770669310000|2026-02-09 20:35:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1770669320000|2026-02-09 20:35:20|||||||||2
1770669330000|2026-02-09 20:35:30|||||||||2
1770669340000|2026-02-09 20:35:40|||||||||3
1770669350000|2026-02-09 20:35:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770669360000|2026-02-09 20:36:00|||||||||11
1770669370000|2026-02-09 20:36:10|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|114
1770669380000|2026-02-09 20:36:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|19
1770669390000|2026-02-09 20:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|5
1770669400000|2026-02-09 20:36:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|4
1770669420000|2026-02-09 20:37:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|13
1770669430000|2026-02-09 20:37:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|43
1770669450000|2026-02-09 20:37:30|||||||||1
1770669460000|2026-02-09 20:37:40|||||||||5
1770669470000|2026-02-09 20:37:50|||||||||2
1770669500000|2026-02-09 20:38:20|||||||||13
1770669510000|2026-02-09 20:38:30|||||||||9
1770669520000|2026-02-09 20:38:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|37
1770669530000|2026-02-09 20:38:50|||||||||2
1770669540000|2026-02-09 20:39:00|19.16|19|19.16|19|19.16|19|19.16|19|5
1770669550000|2026-02-09 20:39:10|||||||||9
1770669560000|2026-02-09 20:39:20|||||||||1
1770669570000|2026-02-09 20:39:30|||||||||23
1770669580000|2026-02-09 20:39:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|107
1770669590000|2026-02-09 20:39:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|11
1770669610000|2026-02-09 20:40:10|||||||||1
1770669620000|2026-02-09 20:40:20|||||||||6
1770669630000|2026-02-09 20:40:30|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|72
1770669640000|2026-02-09 20:40:40|||||||||62
1770669650000|2026-02-09 20:40:50|||||||||19
1770669670000|2026-02-09 20:41:10|||||||||12
1770669680000|2026-02-09 20:41:20|||||||||1
1770669690000|2026-02-09 20:41:30|||||||||10
1770669700000|2026-02-09 20:41:40|||||||||27
1770669710000|2026-02-09 20:41:50|||||||||17
1770669720000|2026-02-09 20:42:00|||||||||35
1770669730000|2026-02-09 20:42:10|||||||||21
1770669740000|2026-02-09 20:42:20|||||||||11
1770669750000|2026-02-09 20:42:30|||||||||10
1770669760000|2026-02-09 20:42:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|210
1770669770000|2026-02-09 20:42:50|19.15|18.99|19.14|18.98|19.15|18.99|19.1|18.94|56
1770669780000|2026-02-09 20:43:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1770669790000|2026-02-09 20:43:10|||||||||19
1770669800000|2026-02-09 20:43:20|||||||||11
1770669810000|2026-02-09 20:43:30|||||||||12
1770669820000|2026-02-09 20:43:40|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|41
1770669830000|2026-02-09 20:43:50|||||||||10
1770669840000|2026-02-09 20:44:00|||||||||24
1770669850000|2026-02-09 20:44:10|||||||||7
1770669860000|2026-02-09 20:44:20|||||||||10
1770669870000|2026-02-09 20:44:30|||||||||9
1770669880000|2026-02-09 20:44:40|||||||||18
1770669890000|2026-02-09 20:44:50|||||||||2
1770669900000|2026-02-09 20:45:00|||||||||6
1770669910000|2026-02-09 20:45:10|||||||||5
1770669920000|2026-02-09 20:45:20|||||||||16
1770669930000|2026-02-09 20:45:30|||||||||13
1770669940000|2026-02-09 20:45:40|||||||||5
1770669950000|2026-02-09 20:45:50|||||||||9
1770669960000|2026-02-09 20:46:00|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|64
1770669970000|2026-02-09 20:46:10|||||||||9
1770669980000|2026-02-09 20:46:20|||||||||4
1770669990000|2026-02-09 20:46:30|||||||||9
1770670000000|2026-02-09 20:46:40|||||||||39
1770670010000|2026-02-09 20:46:50|||||||||7
1770670020000|2026-02-09 20:47:00|||||||||4
1770670030000|2026-02-09 20:47:10|||||||||11
1770670040000|2026-02-09 20:47:20|||||||||5
1770670050000|2026-02-09 20:47:30|||||||||6
1770670060000|2026-02-09 20:47:40|||||||||2
1770670070000|2026-02-09 20:47:50|||||||||3
1770670080000|2026-02-09 20:48:00|||||||||23
1770670090000|2026-02-09 20:48:10|||||||||6
1770670100000|2026-02-09 20:48:20|||||||||6
1770670110000|2026-02-09 20:48:30|||||||||11
1770670120000|2026-02-09 20:48:40|||||||||11
1770670130000|2026-02-09 20:48:50|||||||||5
1770670140000|2026-02-09 20:49:00|||||||||18
1770670160000|2026-02-09 20:49:20|||||||||6
1770670170000|2026-02-09 20:49:30|||||||||16
1770670180000|2026-02-09 20:49:40|19.07|18.91|19.09|18.93|19.09|18.93|19.05|18.89|5
1770670190000|2026-02-09 20:49:50|||||||||25
1770670200000|2026-02-09 20:50:00|||||||||16
1770670210000|2026-02-09 20:50:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|377
1770670220000|2026-02-09 20:50:20|||||||||20
1770670230000|2026-02-09 20:50:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|15
1770670240000|2026-02-09 20:50:40|||||||||35
1770670250000|2026-02-09 20:50:50|||||||||47
1770670260000|2026-02-09 20:51:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1770670270000|2026-02-09 20:51:10|||||||||17
1770670280000|2026-02-09 20:51:20|||||||||67
1770670290000|2026-02-09 20:51:30|||||||||23
1770670300000|2026-02-09 20:51:40|||||||||24
1770670310000|2026-02-09 20:51:50|||||||||6
1770670320000|2026-02-09 20:52:00|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|20
1770670330000|2026-02-09 20:52:10|||||||||7
1770670340000|2026-02-09 20:52:20|||||||||23
1770670350000|2026-02-09 20:52:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|136
1770670360000|2026-02-09 20:52:40|||||||||33
1770670370000|2026-02-09 20:52:50|||||||||12
1770670380000|2026-02-09 20:53:00|||||||||11
1770670390000|2026-02-09 20:53:10|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|46
1770670400000|2026-02-09 20:53:20|||||||||26
1770670410000|2026-02-09 20:53:30|||||||||26
1770670420000|2026-02-09 20:53:40|||||||||10
1770670430000|2026-02-09 20:53:50|||||||||15
1770670440000|2026-02-09 20:54:00|||||||||17
1770670450000|2026-02-09 20:54:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|77
1770670460000|2026-02-09 20:54:20|||||||||9
1770670470000|2026-02-09 20:54:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|193
1770670480000|2026-02-09 20:54:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|57
1770670490000|2026-02-09 20:54:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|71
1770670500000|2026-02-09 20:55:00|||||||||11
1770670510000|2026-02-09 20:55:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1770670520000|2026-02-09 20:55:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|52
1770670530000|2026-02-09 20:55:30|||||||||31
1770670540000|2026-02-09 20:55:40|||||||||19
1770670550000|2026-02-09 20:55:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|94
1770670560000|2026-02-09 20:56:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1770670570000|2026-02-09 20:56:10|||||||||18
1770670580000|2026-02-09 20:56:20|||||||||19
1770670590000|2026-02-09 20:56:30|||||||||9
1770670600000|2026-02-09 20:56:40|||||||||32
1770670610000|2026-02-09 20:56:50|||||||||13
1770670620000|2026-02-09 20:57:00|||||||||19
1770670630000|2026-02-09 20:57:10|||||||||21
1770670640000|2026-02-09 20:57:20|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|23
1770670650000|2026-02-09 20:57:30|||||||||21
1770670660000|2026-02-09 20:57:40|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|272
1770670670000|2026-02-09 20:57:50|||||||||333
1770670680000|2026-02-09 20:58:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|39
1770670690000|2026-02-09 20:58:10|||||||||45
1770670700000|2026-02-09 20:58:20|||||||||52
1770670710000|2026-02-09 20:58:30|||||||||49
1770670720000|2026-02-09 20:58:40|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|177
1770670730000|2026-02-09 20:58:50|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|55
1770670740000|2026-02-09 20:59:00|||||||||57
1770670750000|2026-02-09 20:59:10|||||||||39
1770670760000|2026-02-09 20:59:20|||||||||40
1770670770000|2026-02-09 20:59:30|||||||||70
1770670780000|2026-02-09 20:59:40|19|18.84|19|18.84|19|18.84|19|18.84|306
1770670790000|2026-02-09 20:59:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|200
1770670800000|2026-02-09 21:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|343
1770670810000|2026-02-09 21:00:10|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|365
1770670820000|2026-02-09 21:00:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|53
1770670830000|2026-02-09 21:00:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|149
1770670840000|2026-02-09 21:00:40|||||||||73
1770670850000|2026-02-09 21:00:50|||||||||24
1770670860000|2026-02-09 21:01:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|91
1770670870000|2026-02-09 21:01:10|||||||||7
1770670890000|2026-02-09 21:01:30|||||||||1
1770670900000|2026-02-09 21:01:40|||||||||19
1770670910000|2026-02-09 21:01:50|||||||||7
1770670920000|2026-02-09 21:02:00|||||||||2
1770670930000|2026-02-09 21:02:10|||||||||5
1770670940000|2026-02-09 21:02:20|||||||||1
1770670950000|2026-02-09 21:02:30|||||||||1
1770670960000|2026-02-09 21:02:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1770670970000|2026-02-09 21:02:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|43
1770670980000|2026-02-09 21:03:00|||||||||2
1770670990000|2026-02-09 21:03:10|||||||||1
1770671000000|2026-02-09 21:03:20|||||||||4
1770671010000|2026-02-09 21:03:30|||||||||1
1770671020000|2026-02-09 21:03:40|||||||||10
1770671030000|2026-02-09 21:03:50|||||||||1
1770671090000|2026-02-09 21:04:50|||||||||4
1770671110000|2026-02-09 21:05:10|||||||||2
1770671120000|2026-02-09 21:05:20|||||||||1
1770671180000|2026-02-09 21:06:20|||||||||1
1770671190000|2026-02-09 21:06:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|16
1770671200000|2026-02-09 21:06:40|||||||||17
1770671210000|2026-02-09 21:06:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|213
1770671220000|2026-02-09 21:07:00|||||||||6
1770671250000|2026-02-09 21:07:30|||||||||10
1770671270000|2026-02-09 21:07:50|||||||||88
1770671280000|2026-02-09 21:08:00|||||||||40
1770671300000|2026-02-09 21:08:20|||||||||1
1770671330000|2026-02-09 21:08:50|||||||||117
1770671350000|2026-02-09 21:09:10|||||||||5
1770671370000|2026-02-09 21:09:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1770671380000|2026-02-09 21:09:40|||||||||3
1770671390000|2026-02-09 21:09:50|||||||||2
1770671410000|2026-02-09 21:10:10|||||||||1
1770671440000|2026-02-09 21:10:40|||||||||2
1770671450000|2026-02-09 21:10:50|||||||||3
1770671460000|2026-02-09 21:11:00|||||||||35
1770671500000|2026-02-09 21:11:40|19|18.84|19|18.84|19|18.84|19|18.84|7
1770671510000|2026-02-09 21:11:50|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|22
1770671520000|2026-02-09 21:12:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1770671530000|2026-02-09 21:12:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1770671580000|2026-02-09 21:13:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1770671590000|2026-02-09 21:13:10|||||||||2
1770671600000|2026-02-09 21:13:20|||||||||3
1770671610000|2026-02-09 21:13:30|||||||||23
1770671620000|2026-02-09 21:13:40|||||||||4
1770671630000|2026-02-09 21:13:50|||||||||3
1770671650000|2026-02-09 21:14:10|||||||||2
1770671670000|2026-02-09 21:14:30|||||||||4
1770671680000|2026-02-09 21:14:40|||||||||30
1770671690000|2026-02-09 21:14:50|||||||||11
1770672720000|2026-02-09 21:32:00|||||||||15
1770672780000|2026-02-09 21:33:00|||||||||3
1770672850000|2026-02-09 21:34:10|||||||||1
1770673080000|2026-02-09 21:38:00|||||||||3
1770673420000|2026-02-09 21:43:40|||||||||7
1770673560000|2026-02-09 21:46:00|||||||||19
1770673600000|2026-02-09 21:46:40|||||||||1
1770673700000|2026-02-09 21:48:20|||||||||3
1770673710000|2026-02-09 21:48:30|||||||||2
1770673960000|2026-02-09 21:52:40|||||||||7
1770674100000|2026-02-09 21:55:00|||||||||1
1770674110000|2026-02-09 21:55:10|||||||||50
1770674140000|2026-02-09 21:55:40|||||||||1
1770674270000|2026-02-09 21:57:50|||||||||3
1770674330000|2026-02-09 21:58:50|||||||||14
1770674350000|2026-02-09 21:59:10|||||||||9
1770674370000|2026-02-09 21:59:30|||||||||3
1770674380000|2026-02-09 21:59:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|22
1770674390000|2026-02-09 21:59:50|||||||||9
1770678000000|2026-02-09 23:00:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|50
1770678010000|2026-02-09 23:00:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|43
1770678050000|2026-02-09 23:00:50|||||||||1
1770678070000|2026-02-09 23:01:10|||||||||1
1770678190000|2026-02-09 23:03:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|46
1770678480000|2026-02-09 23:08:00|19|18.84|19|18.84|19|18.84|19|18.84|69
1770678590000|2026-02-09 23:09:50|||||||||5
1770678620000|2026-02-09 23:10:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1770678630000|2026-02-09 23:10:30|||||||||1
1770678650000|2026-02-09 23:10:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|22
1770678680000|2026-02-09 23:11:20|||||||||10
1770678740000|2026-02-09 23:12:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1770678790000|2026-02-09 23:13:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1770678800000|2026-02-09 23:13:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770678850000|2026-02-09 23:14:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1770678860000|2026-02-09 23:14:20|||||||||1
1770678990000|2026-02-09 23:16:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770679000000|2026-02-09 23:16:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1770679010000|2026-02-09 23:16:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1770679050000|2026-02-09 23:17:30|||||||||3
1770679100000|2026-02-09 23:18:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|2
1770679140000|2026-02-09 23:19:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770679150000|2026-02-09 23:19:10|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|0
1770679160000|2026-02-09 23:19:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770679210000|2026-02-09 23:20:10|||||||||4
1770679240000|2026-02-09 23:20:40|||||||||1
1770679260000|2026-02-09 23:21:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1770679330000|2026-02-09 23:22:10|||||||||1
1770679470000|2026-02-09 23:24:30|||||||||2
1770679500000|2026-02-09 23:25:00|||||||||1
1770679800000|2026-02-09 23:30:00|||||||||3
1770679810000|2026-02-09 23:30:10|||||||||1
1770679830000|2026-02-09 23:30:30|||||||||4
1770679900000|2026-02-09 23:31:40|||||||||2
1770679960000|2026-02-09 23:32:40|||||||||3
1770679980000|2026-02-09 23:33:00|||||||||1
1770679990000|2026-02-09 23:33:10|||||||||1
1770680100000|2026-02-09 23:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770680230000|2026-02-09 23:37:10|||||||||3
1770680240000|2026-02-09 23:37:20|||||||||1
1770680380000|2026-02-09 23:39:40|||||||||2
1770680420000|2026-02-09 23:40:20|||||||||3
1770680430000|2026-02-09 23:40:30|||||||||24
1770680830000|2026-02-09 23:47:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|19
1770680840000|2026-02-09 23:47:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|22
1770680860000|2026-02-09 23:47:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770680880000|2026-02-09 23:48:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1770680890000|2026-02-09 23:48:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770680900000|2026-02-09 23:48:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770680930000|2026-02-09 23:48:50|||||||||3
1770680950000|2026-02-09 23:49:10|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|0
1770680960000|2026-02-09 23:49:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770681120000|2026-02-09 23:52:00|||||||||11
1770681410000|2026-02-09 23:56:50|||||||||2
1770681470000|2026-02-09 23:57:50|||||||||1
1770681600000|2026-02-10 00:00:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1770681650000|2026-02-10 00:00:50|||||||||10
1770681660000|2026-02-10 00:01:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|2
1770682060000|2026-02-10 00:07:40|||||||||1
1770682130000|2026-02-10 00:08:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770682310000|2026-02-10 00:11:50|||||||||1
1770682490000|2026-02-10 00:14:50|||||||||1
1770682690000|2026-02-10 00:18:10|||||||||3
1770683030000|2026-02-10 00:23:50|||||||||4
1770683220000|2026-02-10 00:27:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1770683440000|2026-02-10 00:30:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770683480000|2026-02-10 00:31:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1770683500000|2026-02-10 00:31:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1770683510000|2026-02-10 00:31:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770683540000|2026-02-10 00:32:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770683560000|2026-02-10 00:32:40|||||||||1
1770683580000|2026-02-10 00:33:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770683590000|2026-02-10 00:33:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770683600000|2026-02-10 00:33:20|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|0
1770683610000|2026-02-10 00:33:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1770683620000|2026-02-10 00:33:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1770683660000|2026-02-10 00:34:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1770683680000|2026-02-10 00:34:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770683690000|2026-02-10 00:34:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770683700000|2026-02-10 00:35:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1770683720000|2026-02-10 00:35:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770683820000|2026-02-10 00:37:00|||||||||1
1770684250000|2026-02-10 00:44:10|||||||||1
1770684790000|2026-02-10 00:53:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1770685360000|2026-02-10 01:02:40|||||||||2
1770685480000|2026-02-10 01:04:40|||||||||2
1770685560000|2026-02-10 01:06:00|||||||||5
1770685570000|2026-02-10 01:06:10|||||||||1
1770685590000|2026-02-10 01:06:30|||||||||2
1770685670000|2026-02-10 01:07:50|||||||||2
1770685840000|2026-02-10 01:10:40|||||||||1
1770685880000|2026-02-10 01:11:20|||||||||1
1770685990000|2026-02-10 01:13:10|||||||||1
1770686590000|2026-02-10 01:23:10|||||||||1
1770686620000|2026-02-10 01:23:40|||||||||1
1770686630000|2026-02-10 01:23:50|||||||||1
1770686920000|2026-02-10 01:28:40|||||||||2
1770686970000|2026-02-10 01:29:30|||||||||1
1770687000000|2026-02-10 01:30:00|19.16|19|19.16|19|19.16|19|19.16|19|17
1770687240000|2026-02-10 01:34:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770687270000|2026-02-10 01:34:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1770687420000|2026-02-10 01:37:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770687430000|2026-02-10 01:37:10|||||||||1
1770687440000|2026-02-10 01:37:20|19.16|19|19.16|19|19.16|19|19.16|19|9
1770687460000|2026-02-10 01:37:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1770687470000|2026-02-10 01:37:50|||||||||1
1770687490000|2026-02-10 01:38:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1770687630000|2026-02-10 01:40:30|||||||||1
1770687890000|2026-02-10 01:44:50|||||||||1
1770688430000|2026-02-10 01:53:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|58
1770688450000|2026-02-10 01:54:10|||||||||1
1770688510000|2026-02-10 01:55:10|19.16|19|19.16|19|19.16|19|19.16|19|5
1770688630000|2026-02-10 01:57:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770688780000|2026-02-10 01:59:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|49
1770688800000|2026-02-10 02:00:00|||||||||2
1770688820000|2026-02-10 02:00:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1770688860000|2026-02-10 02:01:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|1
1770688880000|2026-02-10 02:01:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1770688980000|2026-02-10 02:03:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770689030000|2026-02-10 02:03:50|||||||||2
1770689210000|2026-02-10 02:06:50|||||||||4
1770689560000|2026-02-10 02:12:40|19.16|19|19.12|18.96|19.16|19|19.12|18.96|0
1770689990000|2026-02-10 02:19:50|||||||||6
1770690100000|2026-02-10 02:21:40|||||||||1
1770690940000|2026-02-10 02:35:40|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|16
1770691190000|2026-02-10 02:39:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|14
1770691200000|2026-02-10 02:40:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770691220000|2026-02-10 02:40:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770691270000|2026-02-10 02:41:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770691280000|2026-02-10 02:41:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770691300000|2026-02-10 02:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770691310000|2026-02-10 02:41:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770691320000|2026-02-10 02:42:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770691350000|2026-02-10 02:42:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770691370000|2026-02-10 02:42:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770691380000|2026-02-10 02:43:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770691390000|2026-02-10 02:43:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770691410000|2026-02-10 02:43:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1770691440000|2026-02-10 02:44:00|||||||||1
1770691640000|2026-02-10 02:47:20|||||||||1
1770691730000|2026-02-10 02:48:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1770691770000|2026-02-10 02:49:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770691780000|2026-02-10 02:49:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770692070000|2026-02-10 02:54:30|||||||||1
1770692370000|2026-02-10 02:59:30|||||||||1
1770693550000|2026-02-10 03:19:10|||||||||2
1770693590000|2026-02-10 03:19:50|||||||||1
1770694010000|2026-02-10 03:26:50|||||||||1
1770694230000|2026-02-10 03:30:30|||||||||1
1770694630000|2026-02-10 03:37:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1770694660000|2026-02-10 03:37:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770695870000|2026-02-10 03:57:50|||||||||1
1770696620000|2026-02-10 04:10:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|14
1770696720000|2026-02-10 04:12:00|||||||||1
1770697420000|2026-02-10 04:23:40|||||||||1
1770697880000|2026-02-10 04:31:20|||||||||1
1770698730000|2026-02-10 04:45:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1770698740000|2026-02-10 04:45:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1770698830000|2026-02-10 04:47:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770699730000|2026-02-10 05:02:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770699820000|2026-02-10 05:03:40|||||||||1
1770700340000|2026-02-10 05:12:20|||||||||1
1770700620000|2026-02-10 05:17:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770700630000|2026-02-10 05:17:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1770700660000|2026-02-10 05:17:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1770700680000|2026-02-10 05:18:00|||||||||1
1770700700000|2026-02-10 05:18:20|||||||||1
1770700730000|2026-02-10 05:18:50|||||||||1
1770700900000|2026-02-10 05:21:40|||||||||1
1770701100000|2026-02-10 05:25:00|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|22
1770701190000|2026-02-10 05:26:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1770701260000|2026-02-10 05:27:40|||||||||1
1770701490000|2026-02-10 05:31:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|65
1770701550000|2026-02-10 05:32:30|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|27
1770701590000|2026-02-10 05:33:10|19.16|19|19.16|19|19.17|19.01|19.16|19|6
1770701600000|2026-02-10 05:33:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1770701610000|2026-02-10 05:33:30|||||||||4
1770701660000|2026-02-10 05:34:20|19.16|19|19.16|19|19.16|19|19.16|19|4
1770701680000|2026-02-10 05:34:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|0
1770701710000|2026-02-10 05:35:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770702100000|2026-02-10 05:41:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1770702210000|2026-02-10 05:43:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1770702270000|2026-02-10 05:44:30|19.16|19|19.16|19|19.16|19|19.16|19|1
1770702340000|2026-02-10 05:45:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1770702370000|2026-02-10 05:46:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|2
1770702380000|2026-02-10 05:46:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1770702390000|2026-02-10 05:46:30|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|3
1770702600000|2026-02-10 05:50:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770702790000|2026-02-10 05:53:10|||||||||1
1770703050000|2026-02-10 05:57:30|||||||||1
1770703120000|2026-02-10 05:58:40|||||||||1
1770703200000|2026-02-10 06:00:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1770703320000|2026-02-10 06:02:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770703340000|2026-02-10 06:02:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770703420000|2026-02-10 06:03:40|||||||||1
1770703740000|2026-02-10 06:09:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1770703750000|2026-02-10 06:09:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1770704180000|2026-02-10 06:16:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770704280000|2026-02-10 06:18:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|10
1770704340000|2026-02-10 06:19:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1770704390000|2026-02-10 06:19:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1770704420000|2026-02-10 06:20:20|||||||||1
1770704430000|2026-02-10 06:20:30|||||||||1
1770704450000|2026-02-10 06:20:50|||||||||2
1770704490000|2026-02-10 06:21:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770704500000|2026-02-10 06:21:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770704560000|2026-02-10 06:22:40|||||||||24
1770705020000|2026-02-10 06:30:20|||||||||2
1770705150000|2026-02-10 06:32:30|||||||||5
1770705160000|2026-02-10 06:32:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770705260000|2026-02-10 06:34:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770705640000|2026-02-10 06:40:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770705810000|2026-02-10 06:43:30|||||||||4
1770706370000|2026-02-10 06:52:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770706420000|2026-02-10 06:53:40|||||||||1
1770706760000|2026-02-10 06:59:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770706810000|2026-02-10 07:00:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1770706950000|2026-02-10 07:02:30|||||||||1
1770707170000|2026-02-10 07:06:10|19.16|19|19.16|19|19.16|19|19.16|19|12
1770707250000|2026-02-10 07:07:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770707290000|2026-02-10 07:08:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1770707300000|2026-02-10 07:08:20|||||||||3
1770707320000|2026-02-10 07:08:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1770707360000|2026-02-10 07:09:20|||||||||1
1770707420000|2026-02-10 07:10:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1770707450000|2026-02-10 07:10:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770707470000|2026-02-10 07:11:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770707490000|2026-02-10 07:11:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1770707500000|2026-02-10 07:11:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1770707510000|2026-02-10 07:11:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1770707630000|2026-02-10 07:13:50|||||||||2
1770707680000|2026-02-10 07:14:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770707690000|2026-02-10 07:14:50|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1770707710000|2026-02-10 07:15:10|19.16|19|19.16|19|19.16|19|19.16|19|0
1770707730000|2026-02-10 07:15:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770707750000|2026-02-10 07:15:50|||||||||1
1770707910000|2026-02-10 07:18:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|7
1770707970000|2026-02-10 07:19:30|||||||||2
1770708140000|2026-02-10 07:22:20|||||||||1
1770708150000|2026-02-10 07:22:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1770708230000|2026-02-10 07:23:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770708240000|2026-02-10 07:24:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1770708250000|2026-02-10 07:24:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770708260000|2026-02-10 07:24:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770708280000|2026-02-10 07:24:40|19.13|18.97|19.12|18.96|19.13|18.97|19.11|18.95|0
1770708290000|2026-02-10 07:24:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770708360000|2026-02-10 07:26:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1770708480000|2026-02-10 07:28:00|||||||||3
1770708970000|2026-02-10 07:36:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1770709000000|2026-02-10 07:36:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770709220000|2026-02-10 07:40:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1770709270000|2026-02-10 07:41:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770709690000|2026-02-10 07:48:10|19.16|19|19.16|19|19.16|19|19.16|19|19
1770710010000|2026-02-10 07:53:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770710230000|2026-02-10 07:57:10|19.16|19|19.16|19|19.16|19|19.16|19|125
1770710280000|2026-02-10 07:58:00|||||||||1
1770710320000|2026-02-10 07:58:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770710350000|2026-02-10 07:59:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1770710380000|2026-02-10 07:59:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1770710410000|2026-02-10 08:00:10|||||||||4
1770710420000|2026-02-10 08:00:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770710430000|2026-02-10 08:00:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1770710440000|2026-02-10 08:00:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770710450000|2026-02-10 08:00:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770710460000|2026-02-10 08:01:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770710480000|2026-02-10 08:01:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1770710490000|2026-02-10 08:01:30|||||||||68
1770710530000|2026-02-10 08:02:10|||||||||1
1770710540000|2026-02-10 08:02:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|157
1770710550000|2026-02-10 08:02:30|||||||||2
1770710570000|2026-02-10 08:02:50|||||||||1
1770710580000|2026-02-10 08:03:00|||||||||5
1770710630000|2026-02-10 08:03:50|||||||||5
1770710640000|2026-02-10 08:04:00|||||||||1
1770710670000|2026-02-10 08:04:30|||||||||1
1770710680000|2026-02-10 08:04:40|||||||||2
1770710690000|2026-02-10 08:04:50|||||||||1
1770710730000|2026-02-10 08:05:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1770710740000|2026-02-10 08:05:40|||||||||2
1770710760000|2026-02-10 08:06:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|8
1770710780000|2026-02-10 08:06:20|||||||||1
1770710830000|2026-02-10 08:07:10|||||||||1
1770710840000|2026-02-10 08:07:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770710870000|2026-02-10 08:07:50|||||||||1
1770710920000|2026-02-10 08:08:40|||||||||3
1770710970000|2026-02-10 08:09:30|||||||||1
1770711030000|2026-02-10 08:10:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1770711040000|2026-02-10 08:10:40|||||||||1
1770711140000|2026-02-10 08:12:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1770711160000|2026-02-10 08:12:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|1
1770711180000|2026-02-10 08:13:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770711230000|2026-02-10 08:13:50|||||||||2
1770711290000|2026-02-10 08:14:50|||||||||1
1770711320000|2026-02-10 08:15:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1770711350000|2026-02-10 08:15:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1770711400000|2026-02-10 08:16:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1770711410000|2026-02-10 08:16:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|6
1770711450000|2026-02-10 08:17:30|||||||||3
1770711470000|2026-02-10 08:17:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|16
1770711480000|2026-02-10 08:18:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770711520000|2026-02-10 08:18:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1770711530000|2026-02-10 08:18:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1770711540000|2026-02-10 08:19:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|19
1770711560000|2026-02-10 08:19:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770711570000|2026-02-10 08:19:30|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1770711580000|2026-02-10 08:19:40|||||||||2
1770711590000|2026-02-10 08:19:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770711600000|2026-02-10 08:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1770711630000|2026-02-10 08:20:30|||||||||1
1770711650000|2026-02-10 08:20:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1770711660000|2026-02-10 08:21:00|||||||||2
1770711720000|2026-02-10 08:22:00|||||||||4
1770711730000|2026-02-10 08:22:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|41
1770711780000|2026-02-10 08:23:00|||||||||10
1770711810000|2026-02-10 08:23:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|19
1770711830000|2026-02-10 08:23:50|||||||||1
1770711870000|2026-02-10 08:24:30|19.12|18.96|19.15|18.99|19.16|19|19.12|18.96|3
1770711890000|2026-02-10 08:24:50|||||||||2
1770711910000|2026-02-10 08:25:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|1
1770711940000|2026-02-10 08:25:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|7
1770712120000|2026-02-10 08:28:40|||||||||1
1770712200000|2026-02-10 08:30:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1770712220000|2026-02-10 08:30:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|21
1770712270000|2026-02-10 08:31:10|||||||||2
1770712350000|2026-02-10 08:32:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770712390000|2026-02-10 08:33:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|10
1770712530000|2026-02-10 08:35:30|||||||||4
1770712650000|2026-02-10 08:37:30|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|3
1770712690000|2026-02-10 08:38:10|||||||||1
1770712700000|2026-02-10 08:38:20|||||||||8
1770712730000|2026-02-10 08:38:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|52
1770712740000|2026-02-10 08:39:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|11
1770712820000|2026-02-10 08:40:20|||||||||3
1770712860000|2026-02-10 08:41:00|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|25
1770712870000|2026-02-10 08:41:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770712880000|2026-02-10 08:41:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|0
1770712890000|2026-02-10 08:41:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770712900000|2026-02-10 08:41:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1770712930000|2026-02-10 08:42:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1770712940000|2026-02-10 08:42:20|||||||||1
1770713100000|2026-02-10 08:45:00|||||||||5
1770713260000|2026-02-10 08:47:40|||||||||1
1770713270000|2026-02-10 08:47:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1770713280000|2026-02-10 08:48:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770713330000|2026-02-10 08:48:50|||||||||1
1770713420000|2026-02-10 08:50:20|||||||||1
1770713510000|2026-02-10 08:51:50|||||||||1
1770713560000|2026-02-10 08:52:40|||||||||1
1770713620000|2026-02-10 08:53:40|||||||||3
1770713690000|2026-02-10 08:54:50|||||||||1
1770714030000|2026-02-10 09:00:30|||||||||1
1770714110000|2026-02-10 09:01:50|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|4
1770714150000|2026-02-10 09:02:30|||||||||15
1770714160000|2026-02-10 09:02:40|||||||||5
1770714190000|2026-02-10 09:03:10|||||||||2
1770714240000|2026-02-10 09:04:00|||||||||1
1770714260000|2026-02-10 09:04:20|||||||||12
1770714310000|2026-02-10 09:05:10|||||||||1
1770714370000|2026-02-10 09:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1770714390000|2026-02-10 09:06:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1770714410000|2026-02-10 09:06:50|||||||||1
1770714420000|2026-02-10 09:07:00|||||||||2
1770714460000|2026-02-10 09:07:40|||||||||1
1770714580000|2026-02-10 09:09:40|||||||||4
1770714590000|2026-02-10 09:09:50|||||||||1
1770714600000|2026-02-10 09:10:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770714610000|2026-02-10 09:10:10|||||||||1
1770714640000|2026-02-10 09:10:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|2
1770714650000|2026-02-10 09:10:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1770714720000|2026-02-10 09:12:00|||||||||2
1770714750000|2026-02-10 09:12:30|||||||||2
1770714810000|2026-02-10 09:13:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1770714830000|2026-02-10 09:13:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1770714840000|2026-02-10 09:14:00|||||||||9
1770714870000|2026-02-10 09:14:30|||||||||1
1770714880000|2026-02-10 09:14:40|||||||||5
1770714900000|2026-02-10 09:15:00|||||||||1
1770714920000|2026-02-10 09:15:20|||||||||1
1770714960000|2026-02-10 09:16:00|||||||||3
1770715070000|2026-02-10 09:17:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|40
1770715120000|2026-02-10 09:18:40|||||||||1
1770715150000|2026-02-10 09:19:10|||||||||1
1770715750000|2026-02-10 09:29:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1770715770000|2026-02-10 09:29:30|||||||||1
1770716340000|2026-02-10 09:39:00|||||||||4
1770716450000|2026-02-10 09:40:50|||||||||1
1770716720000|2026-02-10 09:45:20|||||||||1
1770716730000|2026-02-10 09:45:30|||||||||25
1770716810000|2026-02-10 09:46:50|||||||||3
1770716860000|2026-02-10 09:47:40|||||||||3
1770716870000|2026-02-10 09:47:50|||||||||2
1770716880000|2026-02-10 09:48:00|||||||||3
1770716920000|2026-02-10 09:48:40|||||||||1
1770717020000|2026-02-10 09:50:20|||||||||5
1770717100000|2026-02-10 09:51:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1770717120000|2026-02-10 09:52:00|19.09|18.93|19.11|18.95|19.11|18.95|19.07|18.91|1
1770717150000|2026-02-10 09:52:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770717170000|2026-02-10 09:52:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|2
1770717180000|2026-02-10 09:53:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770717760000|2026-02-10 10:02:40|||||||||9
1770717820000|2026-02-10 10:03:40|||||||||25
1770717830000|2026-02-10 10:03:50|||||||||4
1770717850000|2026-02-10 10:04:10|||||||||1
1770717860000|2026-02-10 10:04:20|||||||||1
1770717930000|2026-02-10 10:05:30|||||||||1
1770717980000|2026-02-10 10:06:20|||||||||4
1770718070000|2026-02-10 10:07:50|||||||||1
1770718380000|2026-02-10 10:13:00|||||||||1
1770718390000|2026-02-10 10:13:10|||||||||1
1770718400000|2026-02-10 10:13:20|||||||||1
1770718500000|2026-02-10 10:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1770718510000|2026-02-10 10:15:10|||||||||2
1770718530000|2026-02-10 10:15:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770718540000|2026-02-10 10:15:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770718550000|2026-02-10 10:15:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1770718560000|2026-02-10 10:16:00|||||||||6
1770718580000|2026-02-10 10:16:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1770718620000|2026-02-10 10:17:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770718780000|2026-02-10 10:19:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770718790000|2026-02-10 10:19:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|1
1770718860000|2026-02-10 10:21:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1770718870000|2026-02-10 10:21:10|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1770718880000|2026-02-10 10:21:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1770718890000|2026-02-10 10:21:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770718900000|2026-02-10 10:21:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1770718910000|2026-02-10 10:21:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1770718920000|2026-02-10 10:22:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1770718930000|2026-02-10 10:22:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1770718980000|2026-02-10 10:23:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1770719010000|2026-02-10 10:23:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1770719020000|2026-02-10 10:23:40|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|2
1770719030000|2026-02-10 10:23:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|1
1770719120000|2026-02-10 10:25:20|||||||||1
1770719420000|2026-02-10 10:30:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770719510000|2026-02-10 10:31:50|||||||||6
1770719520000|2026-02-10 10:32:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|16
1770719560000|2026-02-10 10:32:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1770719600000|2026-02-10 10:33:20|||||||||1
1770719740000|2026-02-10 10:35:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770720080000|2026-02-10 10:41:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770720210000|2026-02-10 10:43:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770720240000|2026-02-10 10:44:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1770720390000|2026-02-10 10:46:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1770720400000|2026-02-10 10:46:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770720410000|2026-02-10 10:46:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1770720500000|2026-02-10 10:48:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770720600000|2026-02-10 10:50:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1770720750000|2026-02-10 10:52:30|||||||||1
1770720800000|2026-02-10 10:53:20|||||||||5
1770720840000|2026-02-10 10:54:00|||||||||1
1770720850000|2026-02-10 10:54:10|||||||||2
1770721010000|2026-02-10 10:56:50|||||||||2
1770721070000|2026-02-10 10:57:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1770721120000|2026-02-10 10:58:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|18
1770721130000|2026-02-10 10:58:50|||||||||3
1770721140000|2026-02-10 10:59:00|||||||||3
1770721150000|2026-02-10 10:59:10|||||||||2
1770721160000|2026-02-10 10:59:20|||||||||3
1770721170000|2026-02-10 10:59:30|||||||||10
1770721200000|2026-02-10 11:00:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|15
1770721210000|2026-02-10 11:00:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1770721300000|2026-02-10 11:01:40|||||||||4
1770721310000|2026-02-10 11:01:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1770721330000|2026-02-10 11:02:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1770721350000|2026-02-10 11:02:30|||||||||3
1770721360000|2026-02-10 11:02:40|||||||||4
1770721380000|2026-02-10 11:03:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1770721390000|2026-02-10 11:03:10|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|3
1770721400000|2026-02-10 11:03:20|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1770721410000|2026-02-10 11:03:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|25
1770721420000|2026-02-10 11:03:40|||||||||2
1770721440000|2026-02-10 11:04:00|||||||||2
1770721500000|2026-02-10 11:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1770721510000|2026-02-10 11:05:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1770721520000|2026-02-10 11:05:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1770721540000|2026-02-10 11:05:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1770721560000|2026-02-10 11:06:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|6
1770721570000|2026-02-10 11:06:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1770721590000|2026-02-10 11:06:30|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|0
1770721600000|2026-02-10 11:06:40|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|1
1770721610000|2026-02-10 11:06:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|5
1770721640000|2026-02-10 11:07:20|||||||||15
1770721650000|2026-02-10 11:07:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1770721690000|2026-02-10 11:08:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770721700000|2026-02-10 11:08:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1770721720000|2026-02-10 11:08:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|6
1770721730000|2026-02-10 11:08:50|||||||||1
1770721830000|2026-02-10 11:10:30|||||||||2
1770721850000|2026-02-10 11:10:50|||||||||8
1770721870000|2026-02-10 11:11:10|||||||||4
1770721880000|2026-02-10 11:11:20|||||||||19
1770721890000|2026-02-10 11:11:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1770721900000|2026-02-10 11:11:40|||||||||2
1770721930000|2026-02-10 11:12:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|1
1770721940000|2026-02-10 11:12:20|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1770721990000|2026-02-10 11:13:10|||||||||10
1770722440000|2026-02-10 11:20:40|||||||||4
1770722450000|2026-02-10 11:20:50|||||||||4
1770722460000|2026-02-10 11:21:00|||||||||5
1770722560000|2026-02-10 11:22:40|||||||||1
1770722600000|2026-02-10 11:23:20|||||||||7
1770723030000|2026-02-10 11:30:30|||||||||1
1770723300000|2026-02-10 11:35:00|||||||||2
1770723590000|2026-02-10 11:39:50|||||||||1
1770723640000|2026-02-10 11:40:40|||||||||6
1770723850000|2026-02-10 11:44:10|||||||||1
1770724200000|2026-02-10 11:50:00|||||||||4
1770724340000|2026-02-10 11:52:20|||||||||1
1770724460000|2026-02-10 11:54:20|||||||||1
1770724800000|2026-02-10 12:00:00|||||||||2
1770724860000|2026-02-10 12:01:00|||||||||2
1770724870000|2026-02-10 12:01:10|||||||||1
1770724890000|2026-02-10 12:01:30|||||||||2
1770724920000|2026-02-10 12:02:00|||||||||2
1770724980000|2026-02-10 12:03:00|||||||||1
1770725000000|2026-02-10 12:03:20|||||||||1
1770725060000|2026-02-10 12:04:20|||||||||2
1770725140000|2026-02-10 12:05:40|||||||||2
1770725340000|2026-02-10 12:09:00|||||||||2
1770725350000|2026-02-10 12:09:10|||||||||1
1770725460000|2026-02-10 12:11:00|||||||||2
1770725520000|2026-02-10 12:12:00|||||||||1
1770725550000|2026-02-10 12:12:30|||||||||1
1770725630000|2026-02-10 12:13:50|||||||||4
1770725690000|2026-02-10 12:14:50|||||||||2
1770725820000|2026-02-10 12:17:00|||||||||1
1770725890000|2026-02-10 12:18:10|||||||||2
1770725950000|2026-02-10 12:19:10|||||||||2
1770726020000|2026-02-10 12:20:20|||||||||1
1770726050000|2026-02-10 12:20:50|||||||||10
1770726060000|2026-02-10 12:21:00|||||||||24
1770726070000|2026-02-10 12:21:10|||||||||13
1770726080000|2026-02-10 12:21:20|||||||||2
1770726090000|2026-02-10 12:21:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|12
1770726100000|2026-02-10 12:21:40|||||||||2
1770726130000|2026-02-10 12:22:10|||||||||3
1770726150000|2026-02-10 12:22:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|8
1770726160000|2026-02-10 12:22:40|||||||||1
1770726230000|2026-02-10 12:23:50|||||||||5
1770726270000|2026-02-10 12:24:30|||||||||1
1770726300000|2026-02-10 12:25:00|||||||||2
1770726330000|2026-02-10 12:25:30|||||||||6
1770726420000|2026-02-10 12:27:00|||||||||7
1770726430000|2026-02-10 12:27:10|||||||||1
1770726440000|2026-02-10 12:27:20|||||||||2
1770726460000|2026-02-10 12:27:40|||||||||8
1770726470000|2026-02-10 12:27:50|||||||||14
1770726480000|2026-02-10 12:28:00|||||||||8
1770726490000|2026-02-10 12:28:10|||||||||1
1770726520000|2026-02-10 12:28:40|||||||||1
1770726550000|2026-02-10 12:29:10|||||||||29
1770726570000|2026-02-10 12:29:30|||||||||2
1770726700000|2026-02-10 12:31:40|||||||||4
1770726740000|2026-02-10 12:32:20|||||||||2
1770726770000|2026-02-10 12:32:50|||||||||1
1770726910000|2026-02-10 12:35:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|22
1770726920000|2026-02-10 12:35:20|||||||||10
1770726930000|2026-02-10 12:35:30|||||||||2
1770726940000|2026-02-10 12:35:40|||||||||2
1770726950000|2026-02-10 12:35:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1770726980000|2026-02-10 12:36:20|||||||||1
1770727020000|2026-02-10 12:37:00|||||||||1
1770727130000|2026-02-10 12:38:50|||||||||1
1770727230000|2026-02-10 12:40:30|||||||||12
1770727240000|2026-02-10 12:40:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|14
1770727250000|2026-02-10 12:40:50|||||||||1
1770727260000|2026-02-10 12:41:00|||||||||9
1770727290000|2026-02-10 12:41:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|49
1770727300000|2026-02-10 12:41:40|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|8
1770727310000|2026-02-10 12:41:50|||||||||3
1770727320000|2026-02-10 12:42:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|7
1770727330000|2026-02-10 12:42:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1770727340000|2026-02-10 12:42:20|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|1
1770727350000|2026-02-10 12:42:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770727360000|2026-02-10 12:42:40|||||||||1
1770727410000|2026-02-10 12:43:30|||||||||1
1770727460000|2026-02-10 12:44:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|13
1770727470000|2026-02-10 12:44:30|||||||||1
1770727480000|2026-02-10 12:44:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|6
1770727490000|2026-02-10 12:44:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|2
1770727500000|2026-02-10 12:45:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|0
1770727520000|2026-02-10 12:45:20|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|0
1770727530000|2026-02-10 12:45:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1770727540000|2026-02-10 12:45:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|0
1770727550000|2026-02-10 12:45:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|0
1770727560000|2026-02-10 12:46:00|19.22|19.06|19.22|19.06|19.22|19.06|19.2|19.04|0
1770727590000|2026-02-10 12:46:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770727710000|2026-02-10 12:48:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|18
1770727860000|2026-02-10 12:51:00|||||||||74
1770727870000|2026-02-10 12:51:10|||||||||1
1770727890000|2026-02-10 12:51:30|||||||||1
1770727920000|2026-02-10 12:52:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1770727950000|2026-02-10 12:52:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770727960000|2026-02-10 12:52:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770727980000|2026-02-10 12:53:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770728050000|2026-02-10 12:54:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770728090000|2026-02-10 12:54:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770728100000|2026-02-10 12:55:00|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|1
1770728110000|2026-02-10 12:55:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|7
1770728120000|2026-02-10 12:55:20|||||||||1
1770728160000|2026-02-10 12:56:00|||||||||1
1770728170000|2026-02-10 12:56:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1770728270000|2026-02-10 12:57:50|||||||||1
1770728280000|2026-02-10 12:58:00|||||||||1
1770728290000|2026-02-10 12:58:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1770728300000|2026-02-10 12:58:20|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|0
1770728310000|2026-02-10 12:58:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|2
1770728350000|2026-02-10 12:59:10|||||||||1
1770728440000|2026-02-10 13:00:40|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|8
1770728450000|2026-02-10 13:00:50|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|19
1770728460000|2026-02-10 13:01:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|22
1770728470000|2026-02-10 13:01:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|2
1770728490000|2026-02-10 13:01:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1770728520000|2026-02-10 13:02:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|7
1770728530000|2026-02-10 13:02:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770728550000|2026-02-10 13:02:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1770728560000|2026-02-10 13:02:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1770728600000|2026-02-10 13:03:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1770728610000|2026-02-10 13:03:30|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|0
1770728620000|2026-02-10 13:03:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1770728630000|2026-02-10 13:03:50|19.26|19.1|19.24|19.08|19.26|19.1|19.23|19.07|5
1770728640000|2026-02-10 13:04:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1770728660000|2026-02-10 13:04:20|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|0
1770728670000|2026-02-10 13:04:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1770728690000|2026-02-10 13:04:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1770728700000|2026-02-10 13:05:00|19.23|19.07|19.26|19.1|19.28|19.12|19.23|19.07|2
1770728710000|2026-02-10 13:05:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770728720000|2026-02-10 13:05:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|1
1770728750000|2026-02-10 13:05:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1770728760000|2026-02-10 13:06:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770728800000|2026-02-10 13:06:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1770728820000|2026-02-10 13:07:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|7
1770728840000|2026-02-10 13:07:20|||||||||4
1770728870000|2026-02-10 13:07:50|||||||||1
1770728910000|2026-02-10 13:08:30|||||||||3
1770728920000|2026-02-10 13:08:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|34
1770728930000|2026-02-10 13:08:50|||||||||1
1770728940000|2026-02-10 13:09:00|||||||||2
1770728960000|2026-02-10 13:09:20|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|0
1770729000000|2026-02-10 13:10:00|||||||||1
1770729010000|2026-02-10 13:10:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|2
1770729020000|2026-02-10 13:10:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1770729070000|2026-02-10 13:11:10|||||||||1
1770729150000|2026-02-10 13:12:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|17
1770729160000|2026-02-10 13:12:40|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|2
1770729190000|2026-02-10 13:13:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|18
1770729230000|2026-02-10 13:13:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|71
1770729240000|2026-02-10 13:14:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1770729260000|2026-02-10 13:14:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770729270000|2026-02-10 13:14:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|1
1770729280000|2026-02-10 13:14:40|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|5
1770729310000|2026-02-10 13:15:10|||||||||1
1770729330000|2026-02-10 13:15:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|53
1770729340000|2026-02-10 13:15:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1770729380000|2026-02-10 13:16:20|||||||||5
1770729390000|2026-02-10 13:16:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770729400000|2026-02-10 13:16:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770729410000|2026-02-10 13:16:50|||||||||1
1770729450000|2026-02-10 13:17:30|||||||||10
1770729480000|2026-02-10 13:18:00|||||||||2
1770729490000|2026-02-10 13:18:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|34
1770729510000|2026-02-10 13:18:30|||||||||5
1770729540000|2026-02-10 13:19:00|||||||||1
1770729550000|2026-02-10 13:19:10|||||||||10
1770729580000|2026-02-10 13:19:40|||||||||1
1770729620000|2026-02-10 13:20:20|||||||||83
1770729630000|2026-02-10 13:20:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|8
1770729640000|2026-02-10 13:20:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770729650000|2026-02-10 13:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770729710000|2026-02-10 13:21:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|16
1770729730000|2026-02-10 13:22:10|||||||||2
1770729830000|2026-02-10 13:23:50|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|9
1770729850000|2026-02-10 13:24:10|||||||||1
1770729870000|2026-02-10 13:24:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|5
1770729880000|2026-02-10 13:24:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|0
1770729890000|2026-02-10 13:24:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|4
1770729900000|2026-02-10 13:25:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|34
1770729910000|2026-02-10 13:25:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|28
1770729930000|2026-02-10 13:25:30|||||||||2
1770729980000|2026-02-10 13:26:20|||||||||1
1770730160000|2026-02-10 13:29:20|||||||||8
1770730170000|2026-02-10 13:29:30|||||||||3
1770730180000|2026-02-10 13:29:40|||||||||3
1770730200000|2026-02-10 13:30:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1770730210000|2026-02-10 13:30:10|||||||||8
1770730230000|2026-02-10 13:30:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|11
1770730240000|2026-02-10 13:30:40|||||||||2
1770730260000|2026-02-10 13:31:00|||||||||3
1770730270000|2026-02-10 13:31:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1770730280000|2026-02-10 13:31:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1770730350000|2026-02-10 13:32:30|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|11
1770730360000|2026-02-10 13:32:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|0
1770730370000|2026-02-10 13:32:50|||||||||3
1770730380000|2026-02-10 13:33:00|||||||||1
1770730400000|2026-02-10 13:33:20|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|2
1770730420000|2026-02-10 13:33:40|||||||||1
1770730490000|2026-02-10 13:34:50|||||||||7
1770730530000|2026-02-10 13:35:30|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|4
1770730540000|2026-02-10 13:35:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1770730580000|2026-02-10 13:36:20|||||||||3
1770730590000|2026-02-10 13:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1770730600000|2026-02-10 13:36:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|7
1770730610000|2026-02-10 13:36:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770730640000|2026-02-10 13:37:20|||||||||1
1770730650000|2026-02-10 13:37:30|||||||||2
1770730660000|2026-02-10 13:37:40|||||||||2
1770730770000|2026-02-10 13:39:30|||||||||1
1770730800000|2026-02-10 13:40:00|||||||||2
1770730930000|2026-02-10 13:42:10|||||||||1
1770731030000|2026-02-10 13:43:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770731040000|2026-02-10 13:44:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1770731090000|2026-02-10 13:44:50|||||||||1
1770731170000|2026-02-10 13:46:10|||||||||47
1770731180000|2026-02-10 13:46:20|||||||||1
1770731190000|2026-02-10 13:46:30|||||||||3
1770731200000|2026-02-10 13:46:40|||||||||9
1770731290000|2026-02-10 13:48:10|||||||||4
1770731310000|2026-02-10 13:48:30|||||||||6
1770731340000|2026-02-10 13:49:00|||||||||1
1770731460000|2026-02-10 13:51:00|||||||||1
1770731700000|2026-02-10 13:55:00|||||||||3
1770731770000|2026-02-10 13:56:10|||||||||2
1770731880000|2026-02-10 13:58:00|||||||||1
1770731920000|2026-02-10 13:58:40|||||||||1
1770731990000|2026-02-10 13:59:50|||||||||1
1770732000000|2026-02-10 14:00:00|||||||||3
1770732010000|2026-02-10 14:00:10|19.16|19|19.16|19|19.16|19|19.16|19|31
1770732080000|2026-02-10 14:01:20|||||||||1
1770732090000|2026-02-10 14:01:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1770732100000|2026-02-10 14:01:40|19.16|19|19.16|19|19.17|19.01|19.16|19|13
1770732120000|2026-02-10 14:02:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|19
1770732130000|2026-02-10 14:02:10|||||||||3
1770732140000|2026-02-10 14:02:20|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|1
1770732150000|2026-02-10 14:02:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1770732170000|2026-02-10 14:02:50|||||||||1
1770732220000|2026-02-10 14:03:40|||||||||1
1770732240000|2026-02-10 14:04:00|||||||||1
1770732260000|2026-02-10 14:04:20|||||||||1
1770732280000|2026-02-10 14:04:40|||||||||1
1770732310000|2026-02-10 14:05:10|||||||||1
1770732350000|2026-02-10 14:05:50|||||||||1
1770732380000|2026-02-10 14:06:20|||||||||1
1770732400000|2026-02-10 14:06:40|||||||||1
1770732430000|2026-02-10 14:07:10|||||||||2
1770732440000|2026-02-10 14:07:20|||||||||1
1770732490000|2026-02-10 14:08:10|||||||||1
1770732530000|2026-02-10 14:08:50|||||||||1
1770732580000|2026-02-10 14:09:40|||||||||1
1770732620000|2026-02-10 14:10:20|||||||||1
1770732660000|2026-02-10 14:11:00|||||||||1
1770732710000|2026-02-10 14:11:50|||||||||1
1770732750000|2026-02-10 14:12:30|||||||||2
1770732770000|2026-02-10 14:12:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770732800000|2026-02-10 14:13:20|||||||||1
1770732840000|2026-02-10 14:14:00|||||||||1
1770732890000|2026-02-10 14:14:50|||||||||1
1770732900000|2026-02-10 14:15:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|613
1770732920000|2026-02-10 14:15:20|||||||||1
1770732930000|2026-02-10 14:15:30|||||||||9
1770732940000|2026-02-10 14:15:40|||||||||3
1770732970000|2026-02-10 14:16:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|484
1770732980000|2026-02-10 14:16:20|||||||||6
1770733020000|2026-02-10 14:17:00|||||||||3
1770733060000|2026-02-10 14:17:40|||||||||1
1770733110000|2026-02-10 14:18:30|||||||||1
1770733120000|2026-02-10 14:18:40|||||||||1
1770733150000|2026-02-10 14:19:10|||||||||1
1770733170000|2026-02-10 14:19:30|||||||||1
1770733200000|2026-02-10 14:20:00|||||||||1
1770733210000|2026-02-10 14:20:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|155
1770733240000|2026-02-10 14:20:40|||||||||1
1770733280000|2026-02-10 14:21:20|||||||||1
1770733290000|2026-02-10 14:21:30|||||||||1
1770733300000|2026-02-10 14:21:40|||||||||1
1770733330000|2026-02-10 14:22:10|||||||||1
1770733380000|2026-02-10 14:23:00|||||||||1
1770733410000|2026-02-10 14:23:30|||||||||5
1770733420000|2026-02-10 14:23:40|||||||||1
1770733470000|2026-02-10 14:24:30|||||||||1
1770733510000|2026-02-10 14:25:10|||||||||1
1770733540000|2026-02-10 14:25:40|||||||||4
1770733550000|2026-02-10 14:25:50|||||||||1
1770733560000|2026-02-10 14:26:00|||||||||1
1770733590000|2026-02-10 14:26:30|||||||||3
1770733600000|2026-02-10 14:26:40|||||||||1
1770733610000|2026-02-10 14:26:50|||||||||1
1770733640000|2026-02-10 14:27:20|||||||||1
1770733660000|2026-02-10 14:27:40|||||||||1
1770733690000|2026-02-10 14:28:10|||||||||1
1770733720000|2026-02-10 14:28:40|||||||||2
1770733730000|2026-02-10 14:28:50|||||||||1
1770733760000|2026-02-10 14:29:20|||||||||92
1770733780000|2026-02-10 14:29:40|||||||||3
1770733800000|2026-02-10 14:30:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|161
1770733810000|2026-02-10 14:30:10|||||||||6
1770733820000|2026-02-10 14:30:20|19.06|18.9|19.06|18.9|19.1|18.94|19.05|18.89|210
1770733830000|2026-02-10 14:30:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|66
1770733840000|2026-02-10 14:30:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|8
1770733850000|2026-02-10 14:30:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|6
1770733860000|2026-02-10 14:31:00|19|18.84|19|18.84|19|18.84|19|18.84|22
1770733870000|2026-02-10 14:31:10|||||||||105
1770733880000|2026-02-10 14:31:20|||||||||11
1770733890000|2026-02-10 14:31:30|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|40
1770733900000|2026-02-10 14:31:40|||||||||56
1770733910000|2026-02-10 14:31:50|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|13
1770733920000|2026-02-10 14:32:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|9
1770733930000|2026-02-10 14:32:10|||||||||2
1770733940000|2026-02-10 14:32:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1770733950000|2026-02-10 14:32:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1770733960000|2026-02-10 14:32:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1770733970000|2026-02-10 14:32:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1770733980000|2026-02-10 14:33:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1770733990000|2026-02-10 14:33:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|102
1770734000000|2026-02-10 14:33:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|27
1770734030000|2026-02-10 14:33:50|||||||||1
1770734040000|2026-02-10 14:34:00|||||||||32
1770734050000|2026-02-10 14:34:10|||||||||8
1770734060000|2026-02-10 14:34:20|||||||||11
1770734070000|2026-02-10 14:34:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|22
1770734080000|2026-02-10 14:34:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|29
1770734090000|2026-02-10 14:34:50|||||||||21
1770734100000|2026-02-10 14:35:00|||||||||5
1770734110000|2026-02-10 14:35:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|62
1770734120000|2026-02-10 14:35:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|104
1770734130000|2026-02-10 14:35:30|||||||||3
1770734140000|2026-02-10 14:35:40|19.12|18.96|19.16|19|19.16|19|19.12|18.96|60
1770734150000|2026-02-10 14:35:50|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|38
1770734160000|2026-02-10 14:36:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|92
1770734170000|2026-02-10 14:36:10|||||||||1
1770734180000|2026-02-10 14:36:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|81
1770734190000|2026-02-10 14:36:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1770734200000|2026-02-10 14:36:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|51
1770734210000|2026-02-10 14:36:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|30
1770734220000|2026-02-10 14:37:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|99
1770734230000|2026-02-10 14:37:10|19.24|19.08|19.26|19.1|19.27|19.11|19.24|19.08|84
1770734240000|2026-02-10 14:37:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|38
1770734250000|2026-02-10 14:37:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|30
1770734260000|2026-02-10 14:37:40|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|8
1770734270000|2026-02-10 14:37:50|||||||||5
1770734280000|2026-02-10 14:38:00|19.28|19.12|19.27|19.11|19.32|19.16|19.27|19.11|53
1770734290000|2026-02-10 14:38:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|26
1770734300000|2026-02-10 14:38:20|||||||||5
1770734310000|2026-02-10 14:38:30|||||||||4
1770734320000|2026-02-10 14:38:40|19.26|19.1|19.26|19.1|19.27|19.11|19.22|19.06|185
1770734330000|2026-02-10 14:38:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1770734340000|2026-02-10 14:39:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|15
1770734350000|2026-02-10 14:39:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|5
1770734360000|2026-02-10 14:39:20|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|57
1770734370000|2026-02-10 14:39:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|16
1770734380000|2026-02-10 14:39:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1770734390000|2026-02-10 14:39:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|73
1770734400000|2026-02-10 14:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|62
1770734410000|2026-02-10 14:40:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|32
1770734420000|2026-02-10 14:40:20|||||||||5
1770734430000|2026-02-10 14:40:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|23
1770734440000|2026-02-10 14:40:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1770734460000|2026-02-10 14:41:00|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|49
1770734470000|2026-02-10 14:41:10|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|74
1770734480000|2026-02-10 14:41:20|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|40
1770734490000|2026-02-10 14:41:30|||||||||6
1770734500000|2026-02-10 14:41:40|||||||||1
1770734510000|2026-02-10 14:41:50|||||||||1
1770734520000|2026-02-10 14:42:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|18
1770734530000|2026-02-10 14:42:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|40
1770734540000|2026-02-10 14:42:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1770734550000|2026-02-10 14:42:30|||||||||27
1770734560000|2026-02-10 14:42:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770734570000|2026-02-10 14:42:50|19.32|19.16|19.32|19.16|19.32|19.16|19.27|19.11|25
1770734580000|2026-02-10 14:43:00|19.28|19.12|19.27|19.11|19.32|19.16|19.26|19.1|21
1770734590000|2026-02-10 14:43:10|||||||||5
1770734600000|2026-02-10 14:43:20|||||||||1
1770734610000|2026-02-10 14:43:30|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|21
1770734620000|2026-02-10 14:43:40|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|80
1770734630000|2026-02-10 14:43:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|25
1770734640000|2026-02-10 14:44:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|9
1770734650000|2026-02-10 14:44:10|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|1
1770734660000|2026-02-10 14:44:20|||||||||5
1770734670000|2026-02-10 14:44:30|||||||||10
1770734680000|2026-02-10 14:44:40|||||||||4
1770734690000|2026-02-10 14:44:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|34
1770734700000|2026-02-10 14:45:00|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|65
1770734710000|2026-02-10 14:45:10|||||||||5
1770734720000|2026-02-10 14:45:20|||||||||4
1770734730000|2026-02-10 14:45:30|||||||||1
1770734750000|2026-02-10 14:45:50|||||||||36
1770734760000|2026-02-10 14:46:00|||||||||23
1770734770000|2026-02-10 14:46:10|||||||||1
1770734780000|2026-02-10 14:46:20|||||||||17
1770734790000|2026-02-10 14:46:30|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|107
1770734800000|2026-02-10 14:46:40|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|4
1770734810000|2026-02-10 14:46:50|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|20
1770734820000|2026-02-10 14:47:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|62
1770734830000|2026-02-10 14:47:10|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|38
1770734840000|2026-02-10 14:47:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770734850000|2026-02-10 14:47:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770734860000|2026-02-10 14:47:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|26
1770734870000|2026-02-10 14:47:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1770734880000|2026-02-10 14:48:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|46
1770734890000|2026-02-10 14:48:10|19.22|19.06|19.22|19.06|19.27|19.11|19.22|19.06|30
1770734900000|2026-02-10 14:48:20|||||||||22
1770734920000|2026-02-10 14:48:40|||||||||6
1770734930000|2026-02-10 14:48:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|48
1770734940000|2026-02-10 14:49:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|13
1770734950000|2026-02-10 14:49:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|73
1770734960000|2026-02-10 14:49:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1770734970000|2026-02-10 14:49:30|||||||||5
1770734980000|2026-02-10 14:49:40|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|9
1770734990000|2026-02-10 14:49:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1770735000000|2026-02-10 14:50:00|19.26|19.1|19.27|19.11|19.27|19.11|19.22|19.06|36
1770735010000|2026-02-10 14:50:10|19.26|19.1|19.21|19.05|19.27|19.11|19.21|19.05|45
1770735020000|2026-02-10 14:50:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|47
1770735030000|2026-02-10 14:50:30|||||||||11
1770735040000|2026-02-10 14:50:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|6
1770735050000|2026-02-10 14:50:50|||||||||5
1770735060000|2026-02-10 14:51:00|||||||||13
1770735070000|2026-02-10 14:51:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|25
1770735080000|2026-02-10 14:51:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1770735090000|2026-02-10 14:51:30|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|14
1770735100000|2026-02-10 14:51:40|||||||||3
1770735110000|2026-02-10 14:51:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1770735120000|2026-02-10 14:52:00|19.19|19.03|19.17|19.01|19.21|19.05|19.17|19.01|38
1770735130000|2026-02-10 14:52:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|2
1770735140000|2026-02-10 14:52:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|31
1770735150000|2026-02-10 14:52:30|||||||||2
1770735160000|2026-02-10 14:52:40|||||||||12
1770735170000|2026-02-10 14:52:50|19.21|19.05|19.17|19.01|19.22|19.06|19.17|19.01|25
1770735180000|2026-02-10 14:53:00|||||||||11
1770735190000|2026-02-10 14:53:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|6
1770735200000|2026-02-10 14:53:20|19.16|19|19.17|19.01|19.17|19.01|19.16|19|57
1770735210000|2026-02-10 14:53:30|19.16|19|19.16|19|19.17|19.01|19.16|19|8
1770735220000|2026-02-10 14:53:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|31
1770735230000|2026-02-10 14:53:50|||||||||7
1770735240000|2026-02-10 14:54:00|||||||||34
1770735250000|2026-02-10 14:54:10|||||||||5
1770735260000|2026-02-10 14:54:20|||||||||10
1770735270000|2026-02-10 14:54:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|17
1770735280000|2026-02-10 14:54:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|20
1770735290000|2026-02-10 14:54:50|||||||||22
1770735300000|2026-02-10 14:55:00|||||||||24
1770735310000|2026-02-10 14:55:10|||||||||32
1770735320000|2026-02-10 14:55:20|||||||||1
1770735330000|2026-02-10 14:55:30|||||||||1
1770735340000|2026-02-10 14:55:40|||||||||11
1770735350000|2026-02-10 14:55:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|12
1770735360000|2026-02-10 14:56:00|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|123
1770735370000|2026-02-10 14:56:10|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|16
1770735380000|2026-02-10 14:56:20|||||||||1
1770735390000|2026-02-10 14:56:30|||||||||2
1770735410000|2026-02-10 14:56:50|||||||||3
1770735420000|2026-02-10 14:57:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|46
1770735430000|2026-02-10 14:57:10|||||||||16
1770735440000|2026-02-10 14:57:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|39
1770735450000|2026-02-10 14:57:30|||||||||1
1770735460000|2026-02-10 14:57:40|||||||||5
1770735480000|2026-02-10 14:58:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|52
1770735490000|2026-02-10 14:58:10|||||||||3
1770735500000|2026-02-10 14:58:20|||||||||1
1770735510000|2026-02-10 14:58:30|||||||||1
1770735520000|2026-02-10 14:58:40|||||||||1
1770735530000|2026-02-10 14:58:50|||||||||2
1770735550000|2026-02-10 14:59:10|||||||||1
1770735570000|2026-02-10 14:59:30|||||||||11
1770735580000|2026-02-10 14:59:40|||||||||2
1770735590000|2026-02-10 14:59:50|||||||||36
1770735600000|2026-02-10 15:00:00|||||||||115
1770735610000|2026-02-10 15:00:10|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|72
1770735620000|2026-02-10 15:00:20|||||||||11
1770735630000|2026-02-10 15:00:30|||||||||32
1770735640000|2026-02-10 15:00:40|||||||||6
1770735650000|2026-02-10 15:00:50|||||||||4
1770735660000|2026-02-10 15:01:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1770735670000|2026-02-10 15:01:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1770735680000|2026-02-10 15:01:20|||||||||1
1770735690000|2026-02-10 15:01:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1770735700000|2026-02-10 15:01:40|||||||||1
1770735710000|2026-02-10 15:01:50|||||||||2
1770735720000|2026-02-10 15:02:00|||||||||1
1770735730000|2026-02-10 15:02:10|||||||||3
1770735740000|2026-02-10 15:02:20|||||||||7
1770735750000|2026-02-10 15:02:30|||||||||1
1770735760000|2026-02-10 15:02:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|12
1770735770000|2026-02-10 15:02:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|14
1770735780000|2026-02-10 15:03:00|||||||||3
1770735790000|2026-02-10 15:03:10|||||||||1
1770735800000|2026-02-10 15:03:20|||||||||2
1770735810000|2026-02-10 15:03:30|||||||||8
1770735820000|2026-02-10 15:03:40|||||||||2
1770735830000|2026-02-10 15:03:50|||||||||3
1770735840000|2026-02-10 15:04:00|||||||||2
1770735850000|2026-02-10 15:04:10|||||||||2
1770735860000|2026-02-10 15:04:20|||||||||1
1770735870000|2026-02-10 15:04:30|||||||||3
1770735880000|2026-02-10 15:04:40|||||||||3
1770735890000|2026-02-10 15:04:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|46
1770735900000|2026-02-10 15:05:00|||||||||11
1770735910000|2026-02-10 15:05:10|||||||||3
1770735920000|2026-02-10 15:05:20|||||||||15
1770735930000|2026-02-10 15:05:30|||||||||1
1770735940000|2026-02-10 15:05:40|||||||||3
1770735950000|2026-02-10 15:05:50|||||||||3
1770735960000|2026-02-10 15:06:00|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|57
1770735970000|2026-02-10 15:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|98
1770735980000|2026-02-10 15:06:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|3
1770735990000|2026-02-10 15:06:30|19.04|18.88|19|18.84|19.04|18.88|19|18.84|82
1770736000000|2026-02-10 15:06:40|||||||||2
1770736010000|2026-02-10 15:06:50|||||||||1
1770736020000|2026-02-10 15:07:00|||||||||1
1770736030000|2026-02-10 15:07:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|58
1770736040000|2026-02-10 15:07:20|19|18.84|19.04|18.88|19.05|18.89|19|18.84|49
1770736050000|2026-02-10 15:07:30|||||||||1
1770736060000|2026-02-10 15:07:40|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|43
1770736070000|2026-02-10 15:07:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|14
1770736090000|2026-02-10 15:08:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1770736100000|2026-02-10 15:08:20|||||||||11
1770736110000|2026-02-10 15:08:30|||||||||10
1770736120000|2026-02-10 15:08:40|||||||||3
1770736130000|2026-02-10 15:08:50|||||||||2
1770736140000|2026-02-10 15:09:00|||||||||1
1770736160000|2026-02-10 15:09:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|67
1770736170000|2026-02-10 15:09:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|74
1770736180000|2026-02-10 15:09:40|||||||||1
1770736190000|2026-02-10 15:09:50|||||||||1
1770736200000|2026-02-10 15:10:00|||||||||4
1770736210000|2026-02-10 15:10:10|||||||||1
1770736220000|2026-02-10 15:10:20|||||||||2
1770736230000|2026-02-10 15:10:30|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|42
1770736240000|2026-02-10 15:10:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|17
1770736250000|2026-02-10 15:10:50|||||||||2
1770736260000|2026-02-10 15:11:00|||||||||1
1770736280000|2026-02-10 15:11:20|||||||||1
1770736300000|2026-02-10 15:11:40|||||||||1
1770736310000|2026-02-10 15:11:50|||||||||7
1770736320000|2026-02-10 15:12:00|||||||||4
1770736330000|2026-02-10 15:12:10|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|49
1770736350000|2026-02-10 15:12:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1770736360000|2026-02-10 15:12:40|||||||||11
1770736370000|2026-02-10 15:12:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|36
1770736380000|2026-02-10 15:13:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1770736390000|2026-02-10 15:13:10|19.15|18.99|19.16|19|19.16|19|19.11|18.95|65
1770736400000|2026-02-10 15:13:20|||||||||1
1770736410000|2026-02-10 15:13:30|||||||||30
1770736420000|2026-02-10 15:13:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|30
1770736430000|2026-02-10 15:13:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|76
1770736440000|2026-02-10 15:14:00|19.24|19.08|19.21|19.05|19.27|19.11|19.21|19.05|190
1770736450000|2026-02-10 15:14:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|34
1770736460000|2026-02-10 15:14:20|||||||||2
1770736470000|2026-02-10 15:14:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|2
1770736480000|2026-02-10 15:14:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|16
1770736490000|2026-02-10 15:14:50|19.16|19|19.16|19|19.17|19.01|19.16|19|35
1770736500000|2026-02-10 15:15:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|24
1770736510000|2026-02-10 15:15:10|||||||||3
1770736520000|2026-02-10 15:15:20|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|10
1770736530000|2026-02-10 15:15:30|19.21|19.05|19.21|19.05|19.21|19.05|19.17|19.01|2
1770736540000|2026-02-10 15:15:40|||||||||3
1770736550000|2026-02-10 15:15:50|||||||||1
1770736560000|2026-02-10 15:16:00|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|1
1770736570000|2026-02-10 15:16:10|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|5
1770736580000|2026-02-10 15:16:20|||||||||6
1770736590000|2026-02-10 15:16:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|30
1770736600000|2026-02-10 15:16:40|19.16|19|19.17|19.01|19.21|19.05|19.16|19|5
1770736610000|2026-02-10 15:16:50|||||||||6
1770736620000|2026-02-10 15:17:00|||||||||8
1770736630000|2026-02-10 15:17:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1770736640000|2026-02-10 15:17:20|19.17|19.01|19.21|19.05|19.22|19.06|19.17|19.01|18
1770736650000|2026-02-10 15:17:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|26
1770736660000|2026-02-10 15:17:40|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|57
1770736670000|2026-02-10 15:17:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|152
1770736690000|2026-02-10 15:18:10|19.22|19.06|19.21|19.05|19.22|19.06|19.17|19.01|84
1770736700000|2026-02-10 15:18:20|19.17|19.01|19.16|19|19.21|19.05|19.16|19|29
1770736710000|2026-02-10 15:18:30|||||||||2
1770736720000|2026-02-10 15:18:40|||||||||3
1770736730000|2026-02-10 15:18:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1770736740000|2026-02-10 15:19:00|19.16|19|19.16|19|19.16|19|19.16|19|42
1770736750000|2026-02-10 15:19:10|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|14
1770736760000|2026-02-10 15:19:20|19.19|19.03|19.16|19|19.21|19.05|19.16|19|17
1770736770000|2026-02-10 15:19:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1770736780000|2026-02-10 15:19:40|||||||||2
1770736790000|2026-02-10 15:19:50|||||||||3
1770736800000|2026-02-10 15:20:00|||||||||10
1770736810000|2026-02-10 15:20:10|||||||||3
1770736820000|2026-02-10 15:20:20|||||||||3
1770736830000|2026-02-10 15:20:30|||||||||2
1770736840000|2026-02-10 15:20:40|||||||||3
1770736850000|2026-02-10 15:20:50|||||||||4
1770736870000|2026-02-10 15:21:10|||||||||21
1770736880000|2026-02-10 15:21:20|19.15|18.99|19.15|18.99|19.16|19|19.11|18.95|16
1770736890000|2026-02-10 15:21:30|19.16|19|19.16|19|19.16|19|19.16|19|18
1770736900000|2026-02-10 15:21:40|||||||||1
1770736910000|2026-02-10 15:21:50|||||||||205
1770736920000|2026-02-10 15:22:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1770736930000|2026-02-10 15:22:10|||||||||3
1770736940000|2026-02-10 15:22:20|||||||||1
1770736950000|2026-02-10 15:22:30|||||||||8
1770736960000|2026-02-10 15:22:40|||||||||4
1770736970000|2026-02-10 15:22:50|||||||||3
1770736980000|2026-02-10 15:23:00|||||||||5
1770736990000|2026-02-10 15:23:10|||||||||4
1770737000000|2026-02-10 15:23:20|||||||||1
1770737010000|2026-02-10 15:23:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|55
1770737020000|2026-02-10 15:23:40|||||||||7
1770737030000|2026-02-10 15:23:50|||||||||6
1770737040000|2026-02-10 15:24:00|19.16|19|19.16|19|19.16|19|19.16|19|8
1770737050000|2026-02-10 15:24:10|19.2|19.04|19.2|19.04|19.21|19.05|19.16|19|18
1770737060000|2026-02-10 15:24:20|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|10
1770737070000|2026-02-10 15:24:30|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|32
1770737080000|2026-02-10 15:24:40|||||||||1
1770737090000|2026-02-10 15:24:50|||||||||6
1770737100000|2026-02-10 15:25:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|29
1770737110000|2026-02-10 15:25:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|22
1770737120000|2026-02-10 15:25:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|6
1770737130000|2026-02-10 15:25:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|6
1770737140000|2026-02-10 15:25:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|35
1770737150000|2026-02-10 15:25:50|||||||||12
1770737160000|2026-02-10 15:26:00|||||||||11
1770737170000|2026-02-10 15:26:10|||||||||2
1770737180000|2026-02-10 15:26:20|||||||||2
1770737190000|2026-02-10 15:26:30|||||||||8
1770737200000|2026-02-10 15:26:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|13
1770737210000|2026-02-10 15:26:50|19.2|19.04|19.16|19|19.2|19.04|19.16|19|16
1770737230000|2026-02-10 15:27:10|||||||||4
1770737240000|2026-02-10 15:27:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|1
1770737250000|2026-02-10 15:27:30|||||||||1
1770737260000|2026-02-10 15:27:40|||||||||3
1770737270000|2026-02-10 15:27:50|||||||||12
1770737280000|2026-02-10 15:28:00|||||||||2
1770737290000|2026-02-10 15:28:10|||||||||6
1770737300000|2026-02-10 15:28:20|||||||||4
1770737310000|2026-02-10 15:28:30|||||||||3
1770737320000|2026-02-10 15:28:40|||||||||18
1770737330000|2026-02-10 15:28:50|||||||||4
1770737340000|2026-02-10 15:29:00|||||||||2
1770737350000|2026-02-10 15:29:10|||||||||6
1770737360000|2026-02-10 15:29:20|||||||||1
1770737370000|2026-02-10 15:29:30|||||||||1
1770737380000|2026-02-10 15:29:40|||||||||3
1770737390000|2026-02-10 15:29:50|||||||||5
1770737400000|2026-02-10 15:30:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|116
1770737410000|2026-02-10 15:30:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|5
1770737420000|2026-02-10 15:30:20|||||||||4
1770737430000|2026-02-10 15:30:30|||||||||5
1770737440000|2026-02-10 15:30:40|||||||||2
1770737450000|2026-02-10 15:30:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1770737460000|2026-02-10 15:31:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|5
1770737480000|2026-02-10 15:31:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|34
1770737490000|2026-02-10 15:31:30|||||||||6
1770737500000|2026-02-10 15:31:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|8
1770737510000|2026-02-10 15:31:50|19.15|18.99|19.13|18.97|19.15|18.99|19.11|18.95|14
1770737520000|2026-02-10 15:32:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|127
1770737530000|2026-02-10 15:32:10|||||||||1
1770737540000|2026-02-10 15:32:20|||||||||2
1770737550000|2026-02-10 15:32:30|||||||||3
1770737560000|2026-02-10 15:32:40|||||||||2
1770737570000|2026-02-10 15:32:50|||||||||1
1770737580000|2026-02-10 15:33:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|127
1770737590000|2026-02-10 15:33:10|||||||||5
1770737610000|2026-02-10 15:33:30|19.16|19|19.16|19|19.16|19|19.15|18.99|71
1770737620000|2026-02-10 15:33:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|25
1770737630000|2026-02-10 15:33:50|||||||||15
1770737640000|2026-02-10 15:34:00|||||||||5
1770737650000|2026-02-10 15:34:10|||||||||11
1770737660000|2026-02-10 15:34:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|24
1770737670000|2026-02-10 15:34:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|35
1770737680000|2026-02-10 15:34:40|19.16|19|19.16|19|19.16|19|19.16|19|9
1770737700000|2026-02-10 15:35:00|||||||||8
1770737720000|2026-02-10 15:35:20|||||||||1
1770737730000|2026-02-10 15:35:30|||||||||2
1770737740000|2026-02-10 15:35:40|||||||||43
1770737750000|2026-02-10 15:35:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1770737760000|2026-02-10 15:36:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1770737770000|2026-02-10 15:36:10|||||||||1
1770737780000|2026-02-10 15:36:20|19.16|19|19.16|19|19.16|19|19.16|19|76
1770737790000|2026-02-10 15:36:30|||||||||6
1770737820000|2026-02-10 15:37:00|||||||||13
1770737840000|2026-02-10 15:37:20|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|29
1770737850000|2026-02-10 15:37:30|19.19|19.03|19.16|19|19.21|19.05|19.16|19|12
1770737860000|2026-02-10 15:37:40|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|9
1770737870000|2026-02-10 15:37:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|60
1770737880000|2026-02-10 15:38:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|5
1770737890000|2026-02-10 15:38:10|19.17|19.01|19.19|19.03|19.21|19.05|19.17|19.01|22
1770737900000|2026-02-10 15:38:20|19.17|19.01|19.16|19|19.19|19.03|19.16|19|2
1770737910000|2026-02-10 15:38:30|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|5
1770737920000|2026-02-10 15:38:40|19.17|19.01|19.17|19.01|19.19|19.03|19.16|19|4
1770737930000|2026-02-10 15:38:50|19.16|19|19.16|19|19.21|19.05|19.16|19|4
1770737940000|2026-02-10 15:39:00|||||||||1
1770737950000|2026-02-10 15:39:10|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|4
1770737960000|2026-02-10 15:39:20|19.16|19|19.16|19|19.17|19.01|19.16|19|6
1770737970000|2026-02-10 15:39:30|||||||||1
1770737990000|2026-02-10 15:39:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1770738000000|2026-02-10 15:40:00|19.16|19|19.16|19|19.17|19.01|19.16|19|15
1770738010000|2026-02-10 15:40:10|||||||||6
1770738020000|2026-02-10 15:40:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|4
1770738050000|2026-02-10 15:40:50|||||||||5
1770738060000|2026-02-10 15:41:00|||||||||1
1770738090000|2026-02-10 15:41:30|||||||||6
1770738100000|2026-02-10 15:41:40|||||||||1
1770738110000|2026-02-10 15:41:50|||||||||6
1770738120000|2026-02-10 15:42:00|||||||||5
1770738130000|2026-02-10 15:42:10|||||||||1
1770738140000|2026-02-10 15:42:20|||||||||5
1770738160000|2026-02-10 15:42:40|||||||||1
1770738170000|2026-02-10 15:42:50|||||||||6
1770738190000|2026-02-10 15:43:10|||||||||8
1770738200000|2026-02-10 15:43:20|||||||||2
1770738220000|2026-02-10 15:43:40|||||||||1
1770738230000|2026-02-10 15:43:50|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|22
1770738240000|2026-02-10 15:44:00|||||||||15
1770738250000|2026-02-10 15:44:10|||||||||5
1770738260000|2026-02-10 15:44:20|||||||||10
1770738280000|2026-02-10 15:44:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|38
1770738290000|2026-02-10 15:44:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1770738300000|2026-02-10 15:45:00|19.16|19|19.16|19|19.16|19|19.16|19|3
1770738330000|2026-02-10 15:45:30|||||||||2
1770738340000|2026-02-10 15:45:40|||||||||20
1770738360000|2026-02-10 15:46:00|||||||||1
1770738390000|2026-02-10 15:46:30|||||||||23
1770738400000|2026-02-10 15:46:40|||||||||1
1770738420000|2026-02-10 15:47:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|2
1770738430000|2026-02-10 15:47:10|||||||||38
1770738440000|2026-02-10 15:47:20|||||||||1
1770738450000|2026-02-10 15:47:30|||||||||1
1770738460000|2026-02-10 15:47:40|19.16|19|19.16|19|19.16|19|19.16|19|12
1770738470000|2026-02-10 15:47:50|||||||||13
1770738480000|2026-02-10 15:48:00|||||||||1
1770738490000|2026-02-10 15:48:10|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|9
1770738500000|2026-02-10 15:48:20|19.16|19|19.16|19|19.16|19|19.16|19|3
1770738510000|2026-02-10 15:48:30|||||||||5
1770738520000|2026-02-10 15:48:40|||||||||108
1770738530000|2026-02-10 15:48:50|19.15|18.99|19.21|19.05|19.21|19.05|19.15|18.99|53
1770738540000|2026-02-10 15:49:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|16
1770738560000|2026-02-10 15:49:20|||||||||1
1770738570000|2026-02-10 15:49:30|||||||||1
1770738580000|2026-02-10 15:49:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|16
1770738590000|2026-02-10 15:49:50|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|11
1770738600000|2026-02-10 15:50:00|||||||||15
1770738610000|2026-02-10 15:50:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|28
1770738620000|2026-02-10 15:50:20|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|4
1770738630000|2026-02-10 15:50:30|||||||||2
1770738640000|2026-02-10 15:50:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|49
1770738660000|2026-02-10 15:51:00|||||||||1
1770738670000|2026-02-10 15:51:10|||||||||1
1770738680000|2026-02-10 15:51:20|||||||||9
1770738690000|2026-02-10 15:51:30|||||||||12
1770738700000|2026-02-10 15:51:40|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|57
1770738710000|2026-02-10 15:51:50|||||||||9
1770738720000|2026-02-10 15:52:00|||||||||1
1770738740000|2026-02-10 15:52:20|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|36
1770738750000|2026-02-10 15:52:30|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|14
1770738760000|2026-02-10 15:52:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1770738770000|2026-02-10 15:52:50|||||||||4
1770738780000|2026-02-10 15:53:00|||||||||1
1770738790000|2026-02-10 15:53:10|||||||||6
1770738800000|2026-02-10 15:53:20|||||||||3
1770738830000|2026-02-10 15:53:50|||||||||2
1770738840000|2026-02-10 15:54:00|||||||||1
1770738860000|2026-02-10 15:54:20|||||||||2
1770738870000|2026-02-10 15:54:30|||||||||1
1770738880000|2026-02-10 15:54:40|||||||||8
1770738900000|2026-02-10 15:55:00|||||||||1
1770738910000|2026-02-10 15:55:10|||||||||1
1770738920000|2026-02-10 15:55:20|||||||||3
1770738940000|2026-02-10 15:55:40|||||||||2
1770738950000|2026-02-10 15:55:50|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|82
1770738960000|2026-02-10 15:56:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1770738970000|2026-02-10 15:56:10|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|44
1770738980000|2026-02-10 15:56:20|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|14
1770739000000|2026-02-10 15:56:40|||||||||4
1770739020000|2026-02-10 15:57:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|62
1770739030000|2026-02-10 15:57:10|||||||||28
1770739040000|2026-02-10 15:57:20|||||||||1
1770739050000|2026-02-10 15:57:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1770739060000|2026-02-10 15:57:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|64
1770739080000|2026-02-10 15:58:00|19.21|19.05|19.21|19.05|19.26|19.1|19.21|19.05|212
1770739090000|2026-02-10 15:58:10|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|9
1770739100000|2026-02-10 15:58:20|||||||||3
1770739120000|2026-02-10 15:58:40|||||||||134
1770739130000|2026-02-10 15:58:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|13
1770739140000|2026-02-10 15:59:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|43
1770739150000|2026-02-10 15:59:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|114
1770739160000|2026-02-10 15:59:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1770739170000|2026-02-10 15:59:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|55
1770739180000|2026-02-10 15:59:40|||||||||2
1770739190000|2026-02-10 15:59:50|||||||||3
1770739200000|2026-02-10 16:00:00|||||||||4
1770739210000|2026-02-10 16:00:10|||||||||3
1770739220000|2026-02-10 16:00:20|||||||||1
1770739230000|2026-02-10 16:00:30|||||||||1
1770739240000|2026-02-10 16:00:40|||||||||7
1770739250000|2026-02-10 16:00:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|12
1770739260000|2026-02-10 16:01:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|26
1770739270000|2026-02-10 16:01:10|||||||||1
1770739280000|2026-02-10 16:01:20|||||||||5
1770739290000|2026-02-10 16:01:30|||||||||1
1770739310000|2026-02-10 16:01:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|4
1770739320000|2026-02-10 16:02:00|||||||||2
1770739330000|2026-02-10 16:02:10|||||||||27
1770739340000|2026-02-10 16:02:20|||||||||10
1770739350000|2026-02-10 16:02:30|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|15
1770739370000|2026-02-10 16:02:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|58
1770739380000|2026-02-10 16:03:00|||||||||30
1770739390000|2026-02-10 16:03:10|||||||||1
1770739400000|2026-02-10 16:03:20|19.27|19.11|19.26|19.1|19.31|19.15|19.26|19.1|23
1770739410000|2026-02-10 16:03:30|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|17
1770739420000|2026-02-10 16:03:40|||||||||1
1770739430000|2026-02-10 16:03:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|7
1770739440000|2026-02-10 16:04:00|||||||||5
1770739450000|2026-02-10 16:04:10|||||||||1
1770739480000|2026-02-10 16:04:40|||||||||8
1770739490000|2026-02-10 16:04:50|||||||||2
1770739500000|2026-02-10 16:05:00|||||||||21
1770739520000|2026-02-10 16:05:20|||||||||1
1770739530000|2026-02-10 16:05:30|||||||||10
1770739540000|2026-02-10 16:05:40|||||||||2
1770739550000|2026-02-10 16:05:50|||||||||3
1770739570000|2026-02-10 16:06:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|35
1770739580000|2026-02-10 16:06:20|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|9
1770739590000|2026-02-10 16:06:30|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|1
1770739600000|2026-02-10 16:06:40|||||||||1
1770739610000|2026-02-10 16:06:50|||||||||5
1770739620000|2026-02-10 16:07:00|||||||||64
1770739630000|2026-02-10 16:07:10|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|19
1770739640000|2026-02-10 16:07:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|18
1770739650000|2026-02-10 16:07:30|||||||||5
1770739660000|2026-02-10 16:07:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|19
1770739670000|2026-02-10 16:07:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|61
1770739680000|2026-02-10 16:08:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|65
1770739690000|2026-02-10 16:08:10|||||||||1
1770739700000|2026-02-10 16:08:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1770739710000|2026-02-10 16:08:30|||||||||31
1770739720000|2026-02-10 16:08:40|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|48
1770739740000|2026-02-10 16:09:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1770739760000|2026-02-10 16:09:20|||||||||1
1770739770000|2026-02-10 16:09:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1770739780000|2026-02-10 16:09:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1770739790000|2026-02-10 16:09:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|5
1770739800000|2026-02-10 16:10:00|19.31|19.15|19.27|19.11|19.32|19.16|19.27|19.11|26
1770739820000|2026-02-10 16:10:20|||||||||1
1770739860000|2026-02-10 16:11:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770739870000|2026-02-10 16:11:10|||||||||1
1770739890000|2026-02-10 16:11:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|24
1770739900000|2026-02-10 16:11:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|1
1770739920000|2026-02-10 16:12:00|||||||||2
1770739930000|2026-02-10 16:12:10|||||||||5
1770739940000|2026-02-10 16:12:20|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|0
1770739960000|2026-02-10 16:12:40|||||||||1
1770739970000|2026-02-10 16:12:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1770739980000|2026-02-10 16:13:00|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1770739990000|2026-02-10 16:13:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770740000000|2026-02-10 16:13:20|||||||||1
1770740020000|2026-02-10 16:13:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1770740030000|2026-02-10 16:13:50|||||||||15
1770740040000|2026-02-10 16:14:00|||||||||2
1770740050000|2026-02-10 16:14:10|||||||||2
1770740060000|2026-02-10 16:14:20|||||||||1
1770740070000|2026-02-10 16:14:30|||||||||4
1770740080000|2026-02-10 16:14:40|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1770740090000|2026-02-10 16:14:50|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|10
1770740100000|2026-02-10 16:15:00|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|5
1770740110000|2026-02-10 16:15:10|||||||||2
1770740130000|2026-02-10 16:15:30|19.32|19.16|19.32|19.16|19.37|19.21|19.32|19.16|166
1770740140000|2026-02-10 16:15:40|||||||||30
1770740150000|2026-02-10 16:15:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1770740160000|2026-02-10 16:16:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1770740170000|2026-02-10 16:16:10|||||||||2
1770740180000|2026-02-10 16:16:20|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|22
1770740190000|2026-02-10 16:16:30|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|5
1770740200000|2026-02-10 16:16:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1770740210000|2026-02-10 16:16:50|||||||||17
1770740220000|2026-02-10 16:17:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|7
1770740230000|2026-02-10 16:17:10|||||||||2
1770740240000|2026-02-10 16:17:20|||||||||21
1770740260000|2026-02-10 16:17:40|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|99
1770740270000|2026-02-10 16:17:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|3
1770740280000|2026-02-10 16:18:00|19.26|19.1|19.26|19.1|19.26|19.1|19.22|19.06|10
1770740290000|2026-02-10 16:18:10|||||||||5
1770740300000|2026-02-10 16:18:20|||||||||1
1770740310000|2026-02-10 16:18:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|16
1770740330000|2026-02-10 16:18:50|||||||||4
1770740340000|2026-02-10 16:19:00|||||||||2
1770740360000|2026-02-10 16:19:20|||||||||2
1770740370000|2026-02-10 16:19:30|||||||||1
1770740380000|2026-02-10 16:19:40|||||||||1
1770740390000|2026-02-10 16:19:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|33
1770740400000|2026-02-10 16:20:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|25
1770740410000|2026-02-10 16:20:10|||||||||4
1770740420000|2026-02-10 16:20:20|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|16
1770740430000|2026-02-10 16:20:30|||||||||34
1770740440000|2026-02-10 16:20:40|||||||||6
1770740460000|2026-02-10 16:21:00|||||||||8
1770740470000|2026-02-10 16:21:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|8
1770740480000|2026-02-10 16:21:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|41
1770740490000|2026-02-10 16:21:30|||||||||1
1770740530000|2026-02-10 16:22:10|||||||||2
1770740540000|2026-02-10 16:22:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|31
1770740550000|2026-02-10 16:22:30|||||||||4
1770740560000|2026-02-10 16:22:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1770740570000|2026-02-10 16:22:50|||||||||1
1770740580000|2026-02-10 16:23:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|58
1770740600000|2026-02-10 16:23:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|30
1770740610000|2026-02-10 16:23:30|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|4
1770740620000|2026-02-10 16:23:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1770740630000|2026-02-10 16:23:50|19.31|19.15|19.32|19.16|19.33|19.17|19.31|19.15|46
1770740640000|2026-02-10 16:24:00|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|9
1770740650000|2026-02-10 16:24:10|||||||||2
1770740660000|2026-02-10 16:24:20|||||||||1
1770740670000|2026-02-10 16:24:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1770740680000|2026-02-10 16:24:40|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|0
1770740690000|2026-02-10 16:24:50|||||||||3
1770740700000|2026-02-10 16:25:00|||||||||1
1770740720000|2026-02-10 16:25:20|||||||||5
1770740730000|2026-02-10 16:25:30|||||||||7
1770740740000|2026-02-10 16:25:40|||||||||1
1770740750000|2026-02-10 16:25:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1770740760000|2026-02-10 16:26:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770740770000|2026-02-10 16:26:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1770740780000|2026-02-10 16:26:20|||||||||4
1770740790000|2026-02-10 16:26:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|31
1770740800000|2026-02-10 16:26:40|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|0
1770740810000|2026-02-10 16:26:50|||||||||3
1770740830000|2026-02-10 16:27:10|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|21
1770740840000|2026-02-10 16:27:20|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|1
1770740850000|2026-02-10 16:27:30|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|0
1770740860000|2026-02-10 16:27:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770740870000|2026-02-10 16:27:50|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|0
1770740880000|2026-02-10 16:28:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|8
1770740890000|2026-02-10 16:28:10|19.26|19.1|19.27|19.11|19.28|19.12|19.26|19.1|6
1770740900000|2026-02-10 16:28:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1770740910000|2026-02-10 16:28:30|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1770740920000|2026-02-10 16:28:40|||||||||1
1770740930000|2026-02-10 16:28:50|||||||||52
1770740940000|2026-02-10 16:29:00|||||||||2
1770740950000|2026-02-10 16:29:10|||||||||5
1770740960000|2026-02-10 16:29:20|||||||||1
1770740970000|2026-02-10 16:29:30|||||||||2
1770740980000|2026-02-10 16:29:40|||||||||1
1770740990000|2026-02-10 16:29:50|||||||||6
1770741000000|2026-02-10 16:30:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|23
1770741020000|2026-02-10 16:30:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1770741050000|2026-02-10 16:30:50|||||||||1
1770741080000|2026-02-10 16:31:20|||||||||2
1770741090000|2026-02-10 16:31:30|||||||||15
1770741110000|2026-02-10 16:31:50|||||||||11
1770741120000|2026-02-10 16:32:00|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|12
1770741130000|2026-02-10 16:32:10|||||||||1
1770741140000|2026-02-10 16:32:20|||||||||14
1770741150000|2026-02-10 16:32:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|10
1770741160000|2026-02-10 16:32:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|2
1770741170000|2026-02-10 16:32:50|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|5
1770741180000|2026-02-10 16:33:00|||||||||1
1770741190000|2026-02-10 16:33:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|17
1770741200000|2026-02-10 16:33:20|||||||||11
1770741210000|2026-02-10 16:33:30|||||||||1
1770741230000|2026-02-10 16:33:50|||||||||13
1770741240000|2026-02-10 16:34:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1770741250000|2026-02-10 16:34:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|13
1770741260000|2026-02-10 16:34:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|10
1770741270000|2026-02-10 16:34:30|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|15
1770741280000|2026-02-10 16:34:40|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|4
1770741290000|2026-02-10 16:34:50|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|5
1770741300000|2026-02-10 16:35:00|||||||||2
1770741310000|2026-02-10 16:35:10|||||||||2
1770741320000|2026-02-10 16:35:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1770741330000|2026-02-10 16:35:30|||||||||1
1770741340000|2026-02-10 16:35:40|||||||||4
1770741350000|2026-02-10 16:35:50|||||||||1
1770741360000|2026-02-10 16:36:00|||||||||14
1770741370000|2026-02-10 16:36:10|||||||||7
1770741380000|2026-02-10 16:36:20|||||||||2
1770741390000|2026-02-10 16:36:30|||||||||3
1770741410000|2026-02-10 16:36:50|||||||||2
1770741420000|2026-02-10 16:37:00|||||||||2
1770741430000|2026-02-10 16:37:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1770741440000|2026-02-10 16:37:20|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|19
1770741450000|2026-02-10 16:37:30|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|4
1770741460000|2026-02-10 16:37:40|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|3
1770741470000|2026-02-10 16:37:50|||||||||1
1770741480000|2026-02-10 16:38:00|||||||||1
1770741490000|2026-02-10 16:38:10|||||||||5
1770741500000|2026-02-10 16:38:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|4
1770741510000|2026-02-10 16:38:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1770741520000|2026-02-10 16:38:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1770741530000|2026-02-10 16:38:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1770741540000|2026-02-10 16:39:00|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|10
1770741550000|2026-02-10 16:39:10|||||||||4
1770741570000|2026-02-10 16:39:30|||||||||1
1770741580000|2026-02-10 16:39:40|||||||||8
1770741590000|2026-02-10 16:39:50|||||||||1
1770741600000|2026-02-10 16:40:00|||||||||1
1770741610000|2026-02-10 16:40:10|||||||||4
1770741630000|2026-02-10 16:40:30|||||||||2
1770741650000|2026-02-10 16:40:50|||||||||1
1770741660000|2026-02-10 16:41:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1770741670000|2026-02-10 16:41:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|9
1770741680000|2026-02-10 16:41:20|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|2
1770741690000|2026-02-10 16:41:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|3
1770741700000|2026-02-10 16:41:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1770741720000|2026-02-10 16:42:00|||||||||3
1770741730000|2026-02-10 16:42:10|||||||||1
1770741740000|2026-02-10 16:42:20|||||||||1
1770741750000|2026-02-10 16:42:30|||||||||1
1770741760000|2026-02-10 16:42:40|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|13
1770741770000|2026-02-10 16:42:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|4
1770741780000|2026-02-10 16:43:00|||||||||4
1770741810000|2026-02-10 16:43:30|||||||||1
1770741840000|2026-02-10 16:44:00|||||||||3
1770741860000|2026-02-10 16:44:20|||||||||1
1770741870000|2026-02-10 16:44:30|||||||||3
1770741880000|2026-02-10 16:44:40|||||||||1
1770741890000|2026-02-10 16:44:50|||||||||2
1770741900000|2026-02-10 16:45:00|19.23|19.07|19.21|19.05|19.24|19.08|19.21|19.05|9
1770741930000|2026-02-10 16:45:30|||||||||1
1770741940000|2026-02-10 16:45:40|||||||||9
1770741950000|2026-02-10 16:45:50|||||||||1
1770741960000|2026-02-10 16:46:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|46
1770741970000|2026-02-10 16:46:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1770741980000|2026-02-10 16:46:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|14
1770741990000|2026-02-10 16:46:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|26
1770742000000|2026-02-10 16:46:40|||||||||10
1770742010000|2026-02-10 16:46:50|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|1
1770742020000|2026-02-10 16:47:00|19.16|19|19.16|19|19.16|19|19.16|19|5
1770742030000|2026-02-10 16:47:10|||||||||1
1770742050000|2026-02-10 16:47:30|||||||||1
1770742060000|2026-02-10 16:47:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1770742070000|2026-02-10 16:47:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|22
1770742080000|2026-02-10 16:48:00|||||||||2
1770742100000|2026-02-10 16:48:20|||||||||2
1770742110000|2026-02-10 16:48:30|||||||||2
1770742120000|2026-02-10 16:48:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|57
1770742130000|2026-02-10 16:48:50|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|97
1770742140000|2026-02-10 16:49:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|3
1770742150000|2026-02-10 16:49:10|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|1
1770742160000|2026-02-10 16:49:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1770742170000|2026-02-10 16:49:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|17
1770742190000|2026-02-10 16:49:50|||||||||10
1770742200000|2026-02-10 16:50:00|19.26|19.1|19.26|19.1|19.28|19.12|19.23|19.07|21
1770742210000|2026-02-10 16:50:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770742220000|2026-02-10 16:50:20|19.24|19.08|19.26|19.1|19.26|19.1|19.23|19.07|2
1770742230000|2026-02-10 16:50:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|6
1770742240000|2026-02-10 16:50:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|4
1770742250000|2026-02-10 16:50:50|||||||||2
1770742260000|2026-02-10 16:51:00|||||||||1
1770742270000|2026-02-10 16:51:10|||||||||6
1770742280000|2026-02-10 16:51:20|||||||||1
1770742290000|2026-02-10 16:51:30|||||||||7
1770742300000|2026-02-10 16:51:40|||||||||1
1770742310000|2026-02-10 16:51:50|||||||||2
1770742320000|2026-02-10 16:52:00|||||||||7
1770742330000|2026-02-10 16:52:10|||||||||5
1770742350000|2026-02-10 16:52:30|||||||||6
1770742360000|2026-02-10 16:52:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1770742370000|2026-02-10 16:52:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|29
1770742380000|2026-02-10 16:53:00|||||||||1
1770742390000|2026-02-10 16:53:10|||||||||1
1770742420000|2026-02-10 16:53:40|||||||||1
1770742450000|2026-02-10 16:54:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1770742470000|2026-02-10 16:54:30|19.16|19|19.16|19|19.16|19|19.16|19|6
1770742480000|2026-02-10 16:54:40|||||||||1
1770742500000|2026-02-10 16:55:00|19.18|19.02|19.16|19|19.18|19.02|19.16|19|30
1770742510000|2026-02-10 16:55:10|||||||||1
1770742530000|2026-02-10 16:55:30|19.17|19.01|19.16|19|19.18|19.02|19.16|19|6
1770742540000|2026-02-10 16:55:40|||||||||1
1770742560000|2026-02-10 16:56:00|||||||||4
1770742570000|2026-02-10 16:56:10|||||||||2
1770742580000|2026-02-10 16:56:20|||||||||3
1770742600000|2026-02-10 16:56:40|||||||||1
1770742620000|2026-02-10 16:57:00|||||||||4
1770742630000|2026-02-10 16:57:10|||||||||1
1770742640000|2026-02-10 16:57:20|||||||||49
1770742660000|2026-02-10 16:57:40|||||||||2
1770742690000|2026-02-10 16:58:10|||||||||2
1770742720000|2026-02-10 16:58:40|||||||||1
1770742740000|2026-02-10 16:59:00|||||||||3
1770742750000|2026-02-10 16:59:10|||||||||2
1770742760000|2026-02-10 16:59:20|||||||||17
1770742770000|2026-02-10 16:59:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|52
1770742780000|2026-02-10 16:59:40|19.16|19|19.18|19.02|19.18|19.02|19.16|19|6
1770742790000|2026-02-10 16:59:50|19.16|19|19.16|19|19.16|19|19.16|19|21
1770742800000|2026-02-10 17:00:00|||||||||3
1770742810000|2026-02-10 17:00:10|||||||||4
1770742830000|2026-02-10 17:00:30|||||||||2
1770742840000|2026-02-10 17:00:40|||||||||3
1770742870000|2026-02-10 17:01:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|25
1770742880000|2026-02-10 17:01:20|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|6
1770742890000|2026-02-10 17:01:30|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|0
1770742900000|2026-02-10 17:01:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|1
1770742910000|2026-02-10 17:01:50|||||||||1
1770742920000|2026-02-10 17:02:00|||||||||2
1770742930000|2026-02-10 17:02:10|||||||||11
1770742950000|2026-02-10 17:02:30|||||||||4
1770742980000|2026-02-10 17:03:00|||||||||1
1770742990000|2026-02-10 17:03:10|||||||||5
1770743010000|2026-02-10 17:03:30|||||||||2
1770743030000|2026-02-10 17:03:50|||||||||8
1770743040000|2026-02-10 17:04:00|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|18
1770743050000|2026-02-10 17:04:10|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|9
1770743060000|2026-02-10 17:04:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|5
1770743070000|2026-02-10 17:04:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1770743090000|2026-02-10 17:04:50|||||||||3
1770743120000|2026-02-10 17:05:20|19.16|19|19.21|19.05|19.21|19.05|19.16|19|16
1770743150000|2026-02-10 17:05:50|19.16|19|19.16|19|19.2|19.04|19.16|19|19
1770743160000|2026-02-10 17:06:00|||||||||1
1770743180000|2026-02-10 17:06:20|||||||||2
1770743190000|2026-02-10 17:06:30|19.17|19.01|19.16|19|19.21|19.05|19.16|19|6
1770743200000|2026-02-10 17:06:40|19.18|19.02|19.16|19|19.18|19.02|19.16|19|2
1770743220000|2026-02-10 17:07:00|||||||||4
1770743270000|2026-02-10 17:07:50|||||||||3
1770743280000|2026-02-10 17:08:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|259
1770743300000|2026-02-10 17:08:20|||||||||1
1770743360000|2026-02-10 17:09:20|||||||||3
1770743400000|2026-02-10 17:10:00|||||||||70
1770743430000|2026-02-10 17:10:30|||||||||10
1770743450000|2026-02-10 17:10:50|||||||||1
1770743460000|2026-02-10 17:11:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1770743470000|2026-02-10 17:11:10|||||||||1
1770743490000|2026-02-10 17:11:30|||||||||1
1770743500000|2026-02-10 17:11:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1770743510000|2026-02-10 17:11:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1770743530000|2026-02-10 17:12:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1770743540000|2026-02-10 17:12:20|||||||||12
1770743550000|2026-02-10 17:12:30|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|0
1770743560000|2026-02-10 17:12:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1770743580000|2026-02-10 17:13:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|4
1770743590000|2026-02-10 17:13:10|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|0
1770743610000|2026-02-10 17:13:30|||||||||2
1770743620000|2026-02-10 17:13:40|||||||||1
1770743680000|2026-02-10 17:14:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|108
1770743690000|2026-02-10 17:14:50|||||||||8
1770743710000|2026-02-10 17:15:10|||||||||11
1770743730000|2026-02-10 17:15:30|||||||||2
1770743740000|2026-02-10 17:15:40|||||||||2
1770743770000|2026-02-10 17:16:10|||||||||1
1770743790000|2026-02-10 17:16:30|||||||||4
1770743800000|2026-02-10 17:16:40|||||||||2
1770743830000|2026-02-10 17:17:10|||||||||1
1770743840000|2026-02-10 17:17:20|||||||||3
1770743850000|2026-02-10 17:17:30|||||||||1
1770743860000|2026-02-10 17:17:40|||||||||1
1770743870000|2026-02-10 17:17:50|||||||||1
1770743880000|2026-02-10 17:18:00|||||||||3
1770743900000|2026-02-10 17:18:20|||||||||2
1770743910000|2026-02-10 17:18:30|||||||||6
1770743930000|2026-02-10 17:18:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|21
1770743940000|2026-02-10 17:19:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|27
1770743960000|2026-02-10 17:19:20|||||||||8
1770743970000|2026-02-10 17:19:30|||||||||6
1770743980000|2026-02-10 17:19:40|||||||||2
1770744000000|2026-02-10 17:20:00|||||||||1
1770744020000|2026-02-10 17:20:20|||||||||30
1770744030000|2026-02-10 17:20:30|||||||||18
1770744040000|2026-02-10 17:20:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|30
1770744050000|2026-02-10 17:20:50|||||||||1
1770744060000|2026-02-10 17:21:00|||||||||1
1770744070000|2026-02-10 17:21:10|||||||||3
1770744080000|2026-02-10 17:21:20|||||||||1
1770744090000|2026-02-10 17:21:30|||||||||1
1770744100000|2026-02-10 17:21:40|||||||||6
1770744110000|2026-02-10 17:21:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1770744120000|2026-02-10 17:22:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|20
1770744150000|2026-02-10 17:22:30|||||||||11
1770744160000|2026-02-10 17:22:40|||||||||1
1770744170000|2026-02-10 17:22:50|||||||||5
1770744180000|2026-02-10 17:23:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|3
1770744190000|2026-02-10 17:23:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1770744200000|2026-02-10 17:23:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|1
1770744210000|2026-02-10 17:23:30|||||||||7
1770744230000|2026-02-10 17:23:50|||||||||1
1770744280000|2026-02-10 17:24:40|||||||||2
1770744290000|2026-02-10 17:24:50|||||||||1
1770744300000|2026-02-10 17:25:00|||||||||10
1770744310000|2026-02-10 17:25:10|||||||||1
1770744330000|2026-02-10 17:25:30|||||||||6
1770744390000|2026-02-10 17:26:30|||||||||1
1770744420000|2026-02-10 17:27:00|||||||||1
1770744430000|2026-02-10 17:27:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1770744450000|2026-02-10 17:27:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1770744530000|2026-02-10 17:28:50|||||||||1
1770744540000|2026-02-10 17:29:00|||||||||1
1770744560000|2026-02-10 17:29:20|||||||||1
1770744590000|2026-02-10 17:29:50|||||||||1
1770744600000|2026-02-10 17:30:00|||||||||42
1770744610000|2026-02-10 17:30:10|||||||||13
1770744620000|2026-02-10 17:30:20|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|59
1770744640000|2026-02-10 17:30:40|||||||||5
1770744660000|2026-02-10 17:31:00|||||||||2
1770744710000|2026-02-10 17:31:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|6
1770744720000|2026-02-10 17:32:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|52
1770744750000|2026-02-10 17:32:30|19.13|18.97|19.15|18.99|19.15|18.99|19.12|18.96|1
1770744780000|2026-02-10 17:33:00|||||||||1
1770744810000|2026-02-10 17:33:30|||||||||24
1770744820000|2026-02-10 17:33:40|||||||||7
1770744830000|2026-02-10 17:33:50|||||||||10
1770744840000|2026-02-10 17:34:00|||||||||1
1770744870000|2026-02-10 17:34:30|||||||||1
1770744900000|2026-02-10 17:35:00|||||||||1
1770744910000|2026-02-10 17:35:10|||||||||1
1770744920000|2026-02-10 17:35:20|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|35
1770744930000|2026-02-10 17:35:30|||||||||2
1770744940000|2026-02-10 17:35:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1770744960000|2026-02-10 17:36:00|||||||||10
1770744980000|2026-02-10 17:36:20|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|3
1770744990000|2026-02-10 17:36:30|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|2
1770745000000|2026-02-10 17:36:40|19.18|19.02|19.17|19.01|19.2|19.04|19.17|19.01|0
1770745020000|2026-02-10 17:37:00|||||||||3
1770745030000|2026-02-10 17:37:10|||||||||2
1770745040000|2026-02-10 17:37:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|15
1770745050000|2026-02-10 17:37:30|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|16
1770745060000|2026-02-10 17:37:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1770745070000|2026-02-10 17:37:50|||||||||1
1770745080000|2026-02-10 17:38:00|||||||||1
1770745110000|2026-02-10 17:38:30|||||||||2
1770745120000|2026-02-10 17:38:40|||||||||1
1770745140000|2026-02-10 17:39:00|||||||||1
1770745170000|2026-02-10 17:39:30|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|8
1770745180000|2026-02-10 17:39:40|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|2
1770745190000|2026-02-10 17:39:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|1
1770745200000|2026-02-10 17:40:00|||||||||1
1770745210000|2026-02-10 17:40:10|||||||||1
1770745230000|2026-02-10 17:40:30|||||||||1
1770745240000|2026-02-10 17:40:40|||||||||57
1770745260000|2026-02-10 17:41:00|||||||||1
1770745290000|2026-02-10 17:41:30|||||||||1
1770745300000|2026-02-10 17:41:40|||||||||4
1770745320000|2026-02-10 17:42:00|||||||||1
1770745350000|2026-02-10 17:42:30|||||||||2
1770745360000|2026-02-10 17:42:40|||||||||6
1770745370000|2026-02-10 17:42:50|||||||||2
1770745380000|2026-02-10 17:43:00|||||||||4
1770745390000|2026-02-10 17:43:10|||||||||2
1770745400000|2026-02-10 17:43:20|||||||||2
1770745410000|2026-02-10 17:43:30|||||||||1
1770745420000|2026-02-10 17:43:40|||||||||4
1770745430000|2026-02-10 17:43:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1770745440000|2026-02-10 17:44:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|70
1770745450000|2026-02-10 17:44:10|||||||||36
1770745470000|2026-02-10 17:44:30|||||||||1
1770745490000|2026-02-10 17:44:50|||||||||1
1770745500000|2026-02-10 17:45:00|||||||||10
1770745510000|2026-02-10 17:45:10|||||||||6
1770745520000|2026-02-10 17:45:20|||||||||2
1770745530000|2026-02-10 17:45:30|||||||||5
1770745540000|2026-02-10 17:45:40|||||||||3
1770745550000|2026-02-10 17:45:50|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|26
1770745560000|2026-02-10 17:46:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1770745580000|2026-02-10 17:46:20|||||||||1
1770745590000|2026-02-10 17:46:30|||||||||10
1770745610000|2026-02-10 17:46:50|||||||||1
1770745620000|2026-02-10 17:47:00|||||||||1
1770745650000|2026-02-10 17:47:30|||||||||3
1770745660000|2026-02-10 17:47:40|||||||||7
1770745680000|2026-02-10 17:48:00|||||||||3
1770745690000|2026-02-10 17:48:10|||||||||5
1770745700000|2026-02-10 17:48:20|||||||||1
1770745710000|2026-02-10 17:48:30|||||||||4
1770745720000|2026-02-10 17:48:40|||||||||3
1770745730000|2026-02-10 17:48:50|||||||||4
1770745740000|2026-02-10 17:49:00|||||||||1
1770745750000|2026-02-10 17:49:10|||||||||1
1770745770000|2026-02-10 17:49:30|||||||||2
1770745780000|2026-02-10 17:49:40|||||||||1
1770745790000|2026-02-10 17:49:50|||||||||3
1770745800000|2026-02-10 17:50:00|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|4
1770745820000|2026-02-10 17:50:20|19.13|18.97|19.1|18.94|19.15|18.99|19.1|18.94|8
1770745830000|2026-02-10 17:50:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|57
1770745840000|2026-02-10 17:50:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|8
1770745850000|2026-02-10 17:50:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1770745860000|2026-02-10 17:51:00|||||||||3
1770745870000|2026-02-10 17:51:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1770745880000|2026-02-10 17:51:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1770745890000|2026-02-10 17:51:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|4
1770745900000|2026-02-10 17:51:40|||||||||1
1770745910000|2026-02-10 17:51:50|||||||||1
1770745920000|2026-02-10 17:52:00|||||||||1
1770745940000|2026-02-10 17:52:20|||||||||1
1770745960000|2026-02-10 17:52:40|||||||||3
1770745980000|2026-02-10 17:53:00|||||||||10
1770745990000|2026-02-10 17:53:10|||||||||17
1770746020000|2026-02-10 17:53:40|||||||||4
1770746050000|2026-02-10 17:54:10|||||||||9
1770746060000|2026-02-10 17:54:20|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|29
1770746070000|2026-02-10 17:54:30|||||||||3
1770746080000|2026-02-10 17:54:40|||||||||1
1770746090000|2026-02-10 17:54:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1770746100000|2026-02-10 17:55:00|||||||||1
1770746110000|2026-02-10 17:55:10|||||||||1
1770746140000|2026-02-10 17:55:40|||||||||2
1770746150000|2026-02-10 17:55:50|||||||||1
1770746170000|2026-02-10 17:56:10|||||||||1
1770746180000|2026-02-10 17:56:20|||||||||1
1770746200000|2026-02-10 17:56:40|||||||||1
1770746210000|2026-02-10 17:56:50|||||||||6
1770746220000|2026-02-10 17:57:00|||||||||4
1770746230000|2026-02-10 17:57:10|||||||||1
1770746260000|2026-02-10 17:57:40|||||||||1
1770746270000|2026-02-10 17:57:50|||||||||1
1770746280000|2026-02-10 17:58:00|||||||||1
1770746290000|2026-02-10 17:58:10|||||||||8
1770746310000|2026-02-10 17:58:30|||||||||8
1770746320000|2026-02-10 17:58:40|||||||||2
1770746330000|2026-02-10 17:58:50|||||||||26
1770746350000|2026-02-10 17:59:10|||||||||2
1770746360000|2026-02-10 17:59:20|||||||||2
1770746370000|2026-02-10 17:59:30|||||||||2
1770746380000|2026-02-10 17:59:40|||||||||3
1770746390000|2026-02-10 17:59:50|||||||||8
1770746400000|2026-02-10 18:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|23
1770746410000|2026-02-10 18:00:10|||||||||13
1770746420000|2026-02-10 18:00:20|||||||||1
1770746430000|2026-02-10 18:00:30|||||||||2
1770746440000|2026-02-10 18:00:40|||||||||4
1770746460000|2026-02-10 18:01:00|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|2
1770746470000|2026-02-10 18:01:10|||||||||1
1770746490000|2026-02-10 18:01:30|||||||||1
1770746500000|2026-02-10 18:01:40|19.15|18.99|19.12|18.96|19.15|18.99|19.12|18.96|1
1770746520000|2026-02-10 18:02:00|||||||||3
1770746530000|2026-02-10 18:02:10|||||||||5
1770746540000|2026-02-10 18:02:20|||||||||2
1770746550000|2026-02-10 18:02:30|||||||||8
1770746560000|2026-02-10 18:02:40|||||||||3
1770746580000|2026-02-10 18:03:00|||||||||1
1770746610000|2026-02-10 18:03:30|||||||||1
1770746620000|2026-02-10 18:03:40|||||||||4
1770746630000|2026-02-10 18:03:50|||||||||2
1770746660000|2026-02-10 18:04:20|||||||||1
1770746670000|2026-02-10 18:04:30|||||||||2
1770746680000|2026-02-10 18:04:40|||||||||1
1770746720000|2026-02-10 18:05:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|1
1770746750000|2026-02-10 18:05:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|16
1770746760000|2026-02-10 18:06:00|||||||||6
1770746770000|2026-02-10 18:06:10|||||||||5
1770746810000|2026-02-10 18:06:50|||||||||5
1770746820000|2026-02-10 18:07:00|||||||||1
1770746840000|2026-02-10 18:07:20|||||||||8
1770746850000|2026-02-10 18:07:30|||||||||6
1770746880000|2026-02-10 18:08:00|||||||||4
1770746890000|2026-02-10 18:08:10|||||||||3
1770746900000|2026-02-10 18:08:20|||||||||1
1770746960000|2026-02-10 18:09:20|||||||||4
1770746980000|2026-02-10 18:09:40|||||||||3
1770746990000|2026-02-10 18:09:50|||||||||2
1770747020000|2026-02-10 18:10:20|||||||||2
1770747040000|2026-02-10 18:10:40|||||||||1
1770747050000|2026-02-10 18:10:50|||||||||3
1770747060000|2026-02-10 18:11:00|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|42
1770747070000|2026-02-10 18:11:10|19.18|19.02|19.17|19.01|19.22|19.06|19.17|19.01|23
1770747080000|2026-02-10 18:11:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|6
1770747090000|2026-02-10 18:11:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|8
1770747100000|2026-02-10 18:11:40|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|1
1770747130000|2026-02-10 18:12:10|||||||||10
1770747170000|2026-02-10 18:12:50|||||||||2
1770747180000|2026-02-10 18:13:00|||||||||3
1770747200000|2026-02-10 18:13:20|||||||||3
1770747220000|2026-02-10 18:13:40|||||||||20
1770747250000|2026-02-10 18:14:10|||||||||2
1770747260000|2026-02-10 18:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1770747270000|2026-02-10 18:14:30|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|18
1770747280000|2026-02-10 18:14:40|||||||||2
1770747290000|2026-02-10 18:14:50|||||||||3
1770747300000|2026-02-10 18:15:00|||||||||5
1770747310000|2026-02-10 18:15:10|||||||||1
1770747340000|2026-02-10 18:15:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1770747350000|2026-02-10 18:15:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|37
1770747370000|2026-02-10 18:16:10|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|10
1770747380000|2026-02-10 18:16:20|||||||||6
1770747390000|2026-02-10 18:16:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|48
1770747400000|2026-02-10 18:16:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|22
1770747420000|2026-02-10 18:17:00|19.27|19.11|19.23|19.07|19.28|19.12|19.23|19.07|16
1770747430000|2026-02-10 18:17:10|19.27|19.11|19.23|19.07|19.28|19.12|19.23|19.07|1
1770747440000|2026-02-10 18:17:20|||||||||3
1770747450000|2026-02-10 18:17:30|||||||||11
1770747470000|2026-02-10 18:17:50|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|14
1770747480000|2026-02-10 18:18:00|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|8
1770747490000|2026-02-10 18:18:10|||||||||2
1770747500000|2026-02-10 18:18:20|||||||||8
1770747530000|2026-02-10 18:18:50|||||||||2
1770747540000|2026-02-10 18:19:00|||||||||28
1770747550000|2026-02-10 18:19:10|||||||||2
1770747560000|2026-02-10 18:19:20|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|80
1770747570000|2026-02-10 18:19:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|51
1770747580000|2026-02-10 18:19:40|||||||||3
1770747590000|2026-02-10 18:19:50|||||||||21
1770747600000|2026-02-10 18:20:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1770747610000|2026-02-10 18:20:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|23
1770747620000|2026-02-10 18:20:20|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|1
1770747640000|2026-02-10 18:20:40|||||||||6
1770747650000|2026-02-10 18:20:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|47
1770747660000|2026-02-10 18:21:00|||||||||18
1770747670000|2026-02-10 18:21:10|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|6
1770747690000|2026-02-10 18:21:30|||||||||1
1770747700000|2026-02-10 18:21:40|||||||||4
1770747710000|2026-02-10 18:21:50|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|4
1770747720000|2026-02-10 18:22:00|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|9
1770747740000|2026-02-10 18:22:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|5
1770747750000|2026-02-10 18:22:30|||||||||3
1770747760000|2026-02-10 18:22:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|71
1770747770000|2026-02-10 18:22:50|||||||||1
1770747780000|2026-02-10 18:23:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1770747790000|2026-02-10 18:23:10|||||||||4
1770747810000|2026-02-10 18:23:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|8
1770747820000|2026-02-10 18:23:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1770747840000|2026-02-10 18:24:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1770747850000|2026-02-10 18:24:10|||||||||8
1770747880000|2026-02-10 18:24:40|||||||||1
1770747890000|2026-02-10 18:24:50|||||||||1
1770747900000|2026-02-10 18:25:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|8
1770747910000|2026-02-10 18:25:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|3
1770747930000|2026-02-10 18:25:30|||||||||2
1770747940000|2026-02-10 18:25:40|||||||||9
1770747950000|2026-02-10 18:25:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770747960000|2026-02-10 18:26:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|32
1770747970000|2026-02-10 18:26:10|||||||||3
1770747990000|2026-02-10 18:26:30|||||||||5
1770748000000|2026-02-10 18:26:40|||||||||4
1770748010000|2026-02-10 18:26:50|||||||||5
1770748020000|2026-02-10 18:27:00|||||||||1
1770748030000|2026-02-10 18:27:10|||||||||42
1770748040000|2026-02-10 18:27:20|||||||||1
1770748050000|2026-02-10 18:27:30|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|3
1770748060000|2026-02-10 18:27:40|||||||||1
1770748070000|2026-02-10 18:27:50|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|2
1770748100000|2026-02-10 18:28:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|27
1770748110000|2026-02-10 18:28:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|26
1770748130000|2026-02-10 18:28:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|15
1770748140000|2026-02-10 18:29:00|||||||||2
1770748160000|2026-02-10 18:29:20|19.3|19.14|19.3|19.14|19.34|19.18|19.3|19.14|19
1770748170000|2026-02-10 18:29:30|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|0
1770748180000|2026-02-10 18:29:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770748190000|2026-02-10 18:29:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|44
1770748200000|2026-02-10 18:30:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|47
1770748210000|2026-02-10 18:30:10|||||||||19
1770748230000|2026-02-10 18:30:30|||||||||2
1770748240000|2026-02-10 18:30:40|19.32|19.16|19.3|19.14|19.34|19.18|19.3|19.14|0
1770748250000|2026-02-10 18:30:50|19.32|19.16|19.34|19.18|19.34|19.18|19.3|19.14|7
1770748260000|2026-02-10 18:31:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|50
1770748270000|2026-02-10 18:31:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1770748280000|2026-02-10 18:31:20|19.32|19.16|19.34|19.18|19.34|19.18|19.3|19.14|31
1770748290000|2026-02-10 18:31:30|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|15
1770748300000|2026-02-10 18:31:40|||||||||4
1770748310000|2026-02-10 18:31:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1770748320000|2026-02-10 18:32:00|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|1
1770748330000|2026-02-10 18:32:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|23
1770748340000|2026-02-10 18:32:20|||||||||3
1770748350000|2026-02-10 18:32:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1770748360000|2026-02-10 18:32:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1770748370000|2026-02-10 18:32:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|16
1770748380000|2026-02-10 18:33:00|||||||||1
1770748390000|2026-02-10 18:33:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770748400000|2026-02-10 18:33:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|17
1770748410000|2026-02-10 18:33:30|||||||||1
1770748420000|2026-02-10 18:33:40|19.34|19.18|19.34|19.18|19.34|19.18|19.3|19.14|9
1770748430000|2026-02-10 18:33:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1770748440000|2026-02-10 18:34:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1770748450000|2026-02-10 18:34:10|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|9
1770748460000|2026-02-10 18:34:20|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|8
1770748470000|2026-02-10 18:34:30|||||||||3
1770748490000|2026-02-10 18:34:50|||||||||47
1770748500000|2026-02-10 18:35:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|13
1770748510000|2026-02-10 18:35:10|||||||||5
1770748520000|2026-02-10 18:35:20|||||||||2
1770748530000|2026-02-10 18:35:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770748540000|2026-02-10 18:35:40|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|21
1770748550000|2026-02-10 18:35:50|||||||||3
1770748560000|2026-02-10 18:36:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|13
1770748570000|2026-02-10 18:36:10|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|3
1770748580000|2026-02-10 18:36:20|||||||||1
1770748590000|2026-02-10 18:36:30|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|1
1770748600000|2026-02-10 18:36:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|31
1770748610000|2026-02-10 18:36:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|2
1770748620000|2026-02-10 18:37:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|40
1770748630000|2026-02-10 18:37:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|19
1770748640000|2026-02-10 18:37:20|||||||||3
1770748650000|2026-02-10 18:37:30|||||||||2
1770748670000|2026-02-10 18:37:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770748680000|2026-02-10 18:38:00|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|19
1770748710000|2026-02-10 18:38:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770748720000|2026-02-10 18:38:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|122
1770748740000|2026-02-10 18:39:00|||||||||3
1770748750000|2026-02-10 18:39:10|||||||||1
1770748770000|2026-02-10 18:39:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|4
1770748780000|2026-02-10 18:39:40|||||||||1
1770748790000|2026-02-10 18:39:50|||||||||5
1770748800000|2026-02-10 18:40:00|||||||||5
1770748810000|2026-02-10 18:40:10|||||||||2
1770748820000|2026-02-10 18:40:20|||||||||2
1770748830000|2026-02-10 18:40:30|||||||||3
1770748840000|2026-02-10 18:40:40|||||||||5
1770748850000|2026-02-10 18:40:50|||||||||1
1770748860000|2026-02-10 18:41:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|6
1770748870000|2026-02-10 18:41:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|25
1770748890000|2026-02-10 18:41:30|||||||||3
1770748910000|2026-02-10 18:41:50|||||||||1
1770748920000|2026-02-10 18:42:00|||||||||1
1770748940000|2026-02-10 18:42:20|||||||||2
1770748950000|2026-02-10 18:42:30|||||||||5
1770748960000|2026-02-10 18:42:40|||||||||4
1770748980000|2026-02-10 18:43:00|||||||||1
1770749010000|2026-02-10 18:43:30|||||||||1
1770749020000|2026-02-10 18:43:40|||||||||5
1770749030000|2026-02-10 18:43:50|||||||||3
1770749040000|2026-02-10 18:44:00|||||||||1
1770749070000|2026-02-10 18:44:30|||||||||2
1770749080000|2026-02-10 18:44:40|||||||||7
1770749090000|2026-02-10 18:44:50|||||||||2
1770749100000|2026-02-10 18:45:00|||||||||3
1770749120000|2026-02-10 18:45:20|||||||||2
1770749130000|2026-02-10 18:45:30|||||||||2
1770749150000|2026-02-10 18:45:50|19.33|19.17|19.34|19.18|19.34|19.18|19.29|19.13|35
1770749160000|2026-02-10 18:46:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|37
1770749170000|2026-02-10 18:46:10|||||||||1
1770749190000|2026-02-10 18:46:30|||||||||1
1770749200000|2026-02-10 18:46:40|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|28
1770749210000|2026-02-10 18:46:50|||||||||5
1770749220000|2026-02-10 18:47:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|16
1770749240000|2026-02-10 18:47:20|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|8
1770749250000|2026-02-10 18:47:30|||||||||1
1770749270000|2026-02-10 18:47:50|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|6
1770749280000|2026-02-10 18:48:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|23
1770749300000|2026-02-10 18:48:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1770749310000|2026-02-10 18:48:30|||||||||1
1770749330000|2026-02-10 18:48:50|||||||||40
1770749340000|2026-02-10 18:49:00|||||||||1
1770749360000|2026-02-10 18:49:20|||||||||3
1770749370000|2026-02-10 18:49:30|||||||||8
1770749380000|2026-02-10 18:49:40|||||||||2
1770749400000|2026-02-10 18:50:00|||||||||2
1770749410000|2026-02-10 18:50:10|||||||||3
1770749420000|2026-02-10 18:50:20|||||||||6
1770749430000|2026-02-10 18:50:30|||||||||1
1770749440000|2026-02-10 18:50:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|23
1770749450000|2026-02-10 18:50:50|||||||||3
1770749460000|2026-02-10 18:51:00|||||||||1
1770749470000|2026-02-10 18:51:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|46
1770749480000|2026-02-10 18:51:20|||||||||1
1770749490000|2026-02-10 18:51:30|||||||||1
1770749500000|2026-02-10 18:51:40|||||||||2
1770749510000|2026-02-10 18:51:50|||||||||5
1770749520000|2026-02-10 18:52:00|||||||||37
1770749540000|2026-02-10 18:52:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|3
1770749550000|2026-02-10 18:52:30|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|11
1770749560000|2026-02-10 18:52:40|||||||||10
1770749570000|2026-02-10 18:52:50|19.39|19.23|19.39|19.23|19.39|19.23|19.35|19.19|20
1770749580000|2026-02-10 18:53:00|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|6
1770749590000|2026-02-10 18:53:10|||||||||5
1770749610000|2026-02-10 18:53:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1770749620000|2026-02-10 18:53:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|43
1770749630000|2026-02-10 18:53:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1770749650000|2026-02-10 18:54:10|||||||||1
1770749680000|2026-02-10 18:54:40|||||||||1
1770749690000|2026-02-10 18:54:50|||||||||7
1770749700000|2026-02-10 18:55:00|||||||||3
1770749710000|2026-02-10 18:55:10|||||||||1
1770749730000|2026-02-10 18:55:30|||||||||1
1770749740000|2026-02-10 18:55:40|||||||||6
1770749760000|2026-02-10 18:56:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|69
1770749770000|2026-02-10 18:56:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|13
1770749780000|2026-02-10 18:56:20|||||||||1
1770749800000|2026-02-10 18:56:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|48
1770749810000|2026-02-10 18:56:50|||||||||2
1770749830000|2026-02-10 18:57:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1770749840000|2026-02-10 18:57:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1770749850000|2026-02-10 18:57:30|||||||||3
1770749860000|2026-02-10 18:57:40|||||||||1
1770749870000|2026-02-10 18:57:50|||||||||6
1770749880000|2026-02-10 18:58:00|||||||||3
1770749890000|2026-02-10 18:58:10|||||||||1
1770749900000|2026-02-10 18:58:20|||||||||2
1770749920000|2026-02-10 18:58:40|||||||||5
1770749930000|2026-02-10 18:58:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|50
1770749940000|2026-02-10 18:59:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|0
1770749950000|2026-02-10 18:59:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1770749960000|2026-02-10 18:59:20|||||||||2
1770749970000|2026-02-10 18:59:30|||||||||1
1770749980000|2026-02-10 18:59:40|||||||||1
1770749990000|2026-02-10 18:59:50|||||||||4
1770750010000|2026-02-10 19:00:10|||||||||7
1770750020000|2026-02-10 19:00:20|||||||||10
1770750030000|2026-02-10 19:00:30|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|28
1770750040000|2026-02-10 19:00:40|||||||||1
1770750070000|2026-02-10 19:01:10|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|23
1770750080000|2026-02-10 19:01:20|||||||||7
1770750090000|2026-02-10 19:01:30|||||||||4
1770750100000|2026-02-10 19:01:40|||||||||1
1770750110000|2026-02-10 19:01:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|21
1770750130000|2026-02-10 19:02:10|||||||||2
1770750140000|2026-02-10 19:02:20|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|10
1770750150000|2026-02-10 19:02:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|13
1770750160000|2026-02-10 19:02:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|4
1770750170000|2026-02-10 19:02:50|||||||||9
1770750180000|2026-02-10 19:03:00|||||||||3
1770750190000|2026-02-10 19:03:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770750210000|2026-02-10 19:03:30|||||||||3
1770750220000|2026-02-10 19:03:40|||||||||1
1770750240000|2026-02-10 19:04:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|0
1770750250000|2026-02-10 19:04:10|||||||||6
1770750270000|2026-02-10 19:04:30|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|39
1770750280000|2026-02-10 19:04:40|||||||||2
1770750320000|2026-02-10 19:05:20|||||||||1
1770750330000|2026-02-10 19:05:30|||||||||100
1770750340000|2026-02-10 19:05:40|||||||||2
1770750380000|2026-02-10 19:06:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1770750390000|2026-02-10 19:06:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770750400000|2026-02-10 19:06:40|||||||||5
1770750410000|2026-02-10 19:06:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|4
1770750420000|2026-02-10 19:07:00|||||||||4
1770750440000|2026-02-10 19:07:20|||||||||4
1770750460000|2026-02-10 19:07:40|||||||||2
1770750500000|2026-02-10 19:08:20|||||||||1
1770750510000|2026-02-10 19:08:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|80
1770750540000|2026-02-10 19:09:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1770750550000|2026-02-10 19:09:10|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|41
1770750560000|2026-02-10 19:09:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1770750570000|2026-02-10 19:09:30|||||||||8
1770750580000|2026-02-10 19:09:40|||||||||2
1770750600000|2026-02-10 19:10:00|||||||||1
1770750630000|2026-02-10 19:10:30|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|28
1770750640000|2026-02-10 19:10:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|2
1770750650000|2026-02-10 19:10:50|||||||||7
1770750660000|2026-02-10 19:11:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1770750670000|2026-02-10 19:11:10|||||||||2
1770750690000|2026-02-10 19:11:30|||||||||1
1770750710000|2026-02-10 19:11:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1770750720000|2026-02-10 19:12:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|40
1770750730000|2026-02-10 19:12:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|13
1770750740000|2026-02-10 19:12:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1770750750000|2026-02-10 19:12:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1770750760000|2026-02-10 19:12:40|||||||||2
1770750770000|2026-02-10 19:12:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|5
1770750780000|2026-02-10 19:13:00|||||||||2
1770750790000|2026-02-10 19:13:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|31
1770750850000|2026-02-10 19:14:10|||||||||2
1770750860000|2026-02-10 19:14:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|38
1770750870000|2026-02-10 19:14:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|80
1770750890000|2026-02-10 19:14:50|||||||||4
1770750900000|2026-02-10 19:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|5
1770750910000|2026-02-10 19:15:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|29
1770750930000|2026-02-10 19:15:30|||||||||1
1770750940000|2026-02-10 19:15:40|||||||||1
1770750950000|2026-02-10 19:15:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|47
1770750960000|2026-02-10 19:16:00|||||||||3
1770750970000|2026-02-10 19:16:10|19.3|19.14|19.29|19.13|19.32|19.16|19.29|19.13|31
1770750980000|2026-02-10 19:16:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|61
1770750990000|2026-02-10 19:16:30|||||||||4
1770751020000|2026-02-10 19:17:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|12
1770751030000|2026-02-10 19:17:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770751040000|2026-02-10 19:17:20|||||||||4
1770751050000|2026-02-10 19:17:30|||||||||4
1770751060000|2026-02-10 19:17:40|||||||||1
1770751070000|2026-02-10 19:17:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770751080000|2026-02-10 19:18:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|29
1770751090000|2026-02-10 19:18:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|13
1770751130000|2026-02-10 19:18:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1770751140000|2026-02-10 19:19:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|9
1770751150000|2026-02-10 19:19:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1770751170000|2026-02-10 19:19:30|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|14
1770751180000|2026-02-10 19:19:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|8
1770751200000|2026-02-10 19:20:00|||||||||3
1770751220000|2026-02-10 19:20:20|19.29|19.13|19.29|19.13|19.32|19.16|19.29|19.13|12
1770751250000|2026-02-10 19:20:50|||||||||2
1770751280000|2026-02-10 19:21:20|||||||||1
1770751290000|2026-02-10 19:21:30|||||||||5
1770751300000|2026-02-10 19:21:40|||||||||1
1770751320000|2026-02-10 19:22:00|||||||||11
1770751330000|2026-02-10 19:22:10|||||||||4
1770751340000|2026-02-10 19:22:20|||||||||3
1770751360000|2026-02-10 19:22:40|||||||||5
1770751370000|2026-02-10 19:22:50|||||||||2
1770751380000|2026-02-10 19:23:00|||||||||3
1770751390000|2026-02-10 19:23:10|||||||||1
1770751400000|2026-02-10 19:23:20|||||||||1
1770751410000|2026-02-10 19:23:30|||||||||1
1770751420000|2026-02-10 19:23:40|||||||||1
1770751440000|2026-02-10 19:24:00|||||||||1
1770751450000|2026-02-10 19:24:10|||||||||6
1770751470000|2026-02-10 19:24:30|||||||||3
1770751480000|2026-02-10 19:24:40|||||||||1
1770751490000|2026-02-10 19:24:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|52
1770751500000|2026-02-10 19:25:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|67
1770751510000|2026-02-10 19:25:10|||||||||4
1770751530000|2026-02-10 19:25:30|||||||||13
1770751550000|2026-02-10 19:25:50|||||||||1
1770751560000|2026-02-10 19:26:00|||||||||2
1770751580000|2026-02-10 19:26:20|||||||||1
1770751590000|2026-02-10 19:26:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|19
1770751610000|2026-02-10 19:26:50|||||||||3
1770751630000|2026-02-10 19:27:10|||||||||2
1770751640000|2026-02-10 19:27:20|||||||||2
1770751670000|2026-02-10 19:27:50|||||||||3
1770751690000|2026-02-10 19:28:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770751700000|2026-02-10 19:28:20|||||||||2
1770751710000|2026-02-10 19:28:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|45
1770751720000|2026-02-10 19:28:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|10
1770751730000|2026-02-10 19:28:50|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|6
1770751770000|2026-02-10 19:29:30|||||||||1
1770751780000|2026-02-10 19:29:40|||||||||1
1770751790000|2026-02-10 19:29:50|||||||||3
1770751800000|2026-02-10 19:30:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|81
1770751810000|2026-02-10 19:30:10|||||||||5
1770751820000|2026-02-10 19:30:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1770751840000|2026-02-10 19:30:40|||||||||16
1770751850000|2026-02-10 19:30:50|||||||||3
1770751910000|2026-02-10 19:31:50|||||||||3
1770751920000|2026-02-10 19:32:00|||||||||4
1770751930000|2026-02-10 19:32:10|||||||||10
1770751950000|2026-02-10 19:32:30|||||||||1
1770751970000|2026-02-10 19:32:50|||||||||4
1770751980000|2026-02-10 19:33:00|||||||||1
1770751990000|2026-02-10 19:33:10|||||||||2
1770752000000|2026-02-10 19:33:20|||||||||1
1770752010000|2026-02-10 19:33:30|||||||||2
1770752020000|2026-02-10 19:33:40|||||||||1
1770752030000|2026-02-10 19:33:50|||||||||1
1770752040000|2026-02-10 19:34:00|||||||||3
1770752050000|2026-02-10 19:34:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1770752060000|2026-02-10 19:34:20|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|30
1770752070000|2026-02-10 19:34:30|||||||||3
1770752080000|2026-02-10 19:34:40|||||||||1
1770752090000|2026-02-10 19:34:50|||||||||2
1770752100000|2026-02-10 19:35:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|10
1770752130000|2026-02-10 19:35:30|||||||||3
1770752150000|2026-02-10 19:35:50|||||||||4
1770752160000|2026-02-10 19:36:00|||||||||5
1770752180000|2026-02-10 19:36:20|||||||||1
1770752190000|2026-02-10 19:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|21
1770752210000|2026-02-10 19:36:50|||||||||1
1770752220000|2026-02-10 19:37:00|||||||||3
1770752240000|2026-02-10 19:37:20|||||||||2
1770752250000|2026-02-10 19:37:30|||||||||2
1770752260000|2026-02-10 19:37:40|||||||||1
1770752270000|2026-02-10 19:37:50|||||||||34
1770752280000|2026-02-10 19:38:00|||||||||1
1770752300000|2026-02-10 19:38:20|||||||||3
1770752310000|2026-02-10 19:38:30|||||||||1
1770752330000|2026-02-10 19:38:50|||||||||4
1770752340000|2026-02-10 19:39:00|||||||||1
1770752360000|2026-02-10 19:39:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|54
1770752370000|2026-02-10 19:39:30|||||||||1
1770752380000|2026-02-10 19:39:40|||||||||7
1770752390000|2026-02-10 19:39:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1770752400000|2026-02-10 19:40:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|115
1770752410000|2026-02-10 19:40:10|||||||||1
1770752420000|2026-02-10 19:40:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770752430000|2026-02-10 19:40:30|||||||||1
1770752450000|2026-02-10 19:40:50|||||||||2
1770752460000|2026-02-10 19:41:00|||||||||1
1770752480000|2026-02-10 19:41:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|21
1770752490000|2026-02-10 19:41:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|8
1770752500000|2026-02-10 19:41:40|||||||||5
1770752520000|2026-02-10 19:42:00|||||||||1
1770752540000|2026-02-10 19:42:20|||||||||1
1770752550000|2026-02-10 19:42:30|||||||||1
1770752560000|2026-02-10 19:42:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1770752570000|2026-02-10 19:42:50|||||||||3
1770752580000|2026-02-10 19:43:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770752590000|2026-02-10 19:43:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|21
1770752610000|2026-02-10 19:43:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|11
1770752620000|2026-02-10 19:43:40|||||||||2
1770752630000|2026-02-10 19:43:50|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|12
1770752640000|2026-02-10 19:44:00|||||||||2
1770752670000|2026-02-10 19:44:30|||||||||1
1770752680000|2026-02-10 19:44:40|||||||||31
1770752690000|2026-02-10 19:44:50|||||||||1
1770752700000|2026-02-10 19:45:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|13
1770752710000|2026-02-10 19:45:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|18
1770752720000|2026-02-10 19:45:20|||||||||18
1770752730000|2026-02-10 19:45:30|||||||||1
1770752750000|2026-02-10 19:45:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|84
1770752760000|2026-02-10 19:46:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|70
1770752770000|2026-02-10 19:46:10|||||||||17
1770752790000|2026-02-10 19:46:30|||||||||1
1770752810000|2026-02-10 19:46:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770752820000|2026-02-10 19:47:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1770752830000|2026-02-10 19:47:10|||||||||2
1770752840000|2026-02-10 19:47:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|1
1770752850000|2026-02-10 19:47:30|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|6
1770752860000|2026-02-10 19:47:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1770752870000|2026-02-10 19:47:50|||||||||1
1770752880000|2026-02-10 19:48:00|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|7
1770752910000|2026-02-10 19:48:30|||||||||3
1770752920000|2026-02-10 19:48:40|||||||||2
1770752930000|2026-02-10 19:48:50|||||||||1
1770752940000|2026-02-10 19:49:00|||||||||1
1770752960000|2026-02-10 19:49:20|||||||||2
1770752970000|2026-02-10 19:49:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|86
1770752980000|2026-02-10 19:49:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770752990000|2026-02-10 19:49:50|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|0
1770753000000|2026-02-10 19:50:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770753010000|2026-02-10 19:50:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1770753030000|2026-02-10 19:50:30|||||||||2
1770753040000|2026-02-10 19:50:40|||||||||9
1770753050000|2026-02-10 19:50:50|||||||||7
1770753060000|2026-02-10 19:51:00|||||||||5
1770753090000|2026-02-10 19:51:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|33
1770753100000|2026-02-10 19:51:40|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|38
1770753110000|2026-02-10 19:51:50|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|1
1770753120000|2026-02-10 19:52:00|||||||||1
1770753160000|2026-02-10 19:52:40|||||||||1
1770753180000|2026-02-10 19:53:00|||||||||2
1770753190000|2026-02-10 19:53:10|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|19
1770753210000|2026-02-10 19:53:30|||||||||2
1770753220000|2026-02-10 19:53:40|||||||||1
1770753230000|2026-02-10 19:53:50|||||||||3
1770753250000|2026-02-10 19:54:10|||||||||1
1770753280000|2026-02-10 19:54:40|||||||||1
1770753290000|2026-02-10 19:54:50|||||||||1
1770753300000|2026-02-10 19:55:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|6
1770753310000|2026-02-10 19:55:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|22
1770753320000|2026-02-10 19:55:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770753340000|2026-02-10 19:55:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1770753360000|2026-02-10 19:56:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1770753370000|2026-02-10 19:56:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1770753390000|2026-02-10 19:56:30|||||||||1
1770753400000|2026-02-10 19:56:40|||||||||26
1770753430000|2026-02-10 19:57:10|||||||||1
1770753460000|2026-02-10 19:57:40|||||||||2
1770753480000|2026-02-10 19:58:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|53
1770753490000|2026-02-10 19:58:10|||||||||8
1770753500000|2026-02-10 19:58:20|||||||||4
1770753520000|2026-02-10 19:58:40|||||||||5
1770753550000|2026-02-10 19:59:10|||||||||1
1770753580000|2026-02-10 19:59:40|||||||||2
1770753590000|2026-02-10 19:59:50|||||||||5
1770753600000|2026-02-10 20:00:00|||||||||4
1770753610000|2026-02-10 20:00:10|||||||||20
1770753630000|2026-02-10 20:00:30|||||||||1
1770753640000|2026-02-10 20:00:40|||||||||1
1770753650000|2026-02-10 20:00:50|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|6
1770753660000|2026-02-10 20:01:00|||||||||2
1770753670000|2026-02-10 20:01:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1770753690000|2026-02-10 20:01:30|||||||||1
1770753700000|2026-02-10 20:01:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1770753710000|2026-02-10 20:01:50|||||||||6
1770753720000|2026-02-10 20:02:00|||||||||1
1770753730000|2026-02-10 20:02:10|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|5
1770753750000|2026-02-10 20:02:30|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|1
1770753760000|2026-02-10 20:02:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|72
1770753780000|2026-02-10 20:03:00|||||||||1
1770753790000|2026-02-10 20:03:10|||||||||1
1770753810000|2026-02-10 20:03:30|||||||||14
1770753830000|2026-02-10 20:03:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|45
1770753840000|2026-02-10 20:04:00|||||||||1
1770753870000|2026-02-10 20:04:30|||||||||2
1770753880000|2026-02-10 20:04:40|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|13
1770753890000|2026-02-10 20:04:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|17
1770753930000|2026-02-10 20:05:30|||||||||1
1770753940000|2026-02-10 20:05:40|||||||||1
1770753950000|2026-02-10 20:05:50|||||||||1
1770753970000|2026-02-10 20:06:10|||||||||1
1770753980000|2026-02-10 20:06:20|||||||||2
1770753990000|2026-02-10 20:06:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|15
1770754000000|2026-02-10 20:06:40|||||||||1
1770754010000|2026-02-10 20:06:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1770754020000|2026-02-10 20:07:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|3
1770754040000|2026-02-10 20:07:20|||||||||1
1770754090000|2026-02-10 20:08:10|||||||||2
1770754100000|2026-02-10 20:08:20|||||||||1
1770754110000|2026-02-10 20:08:30|||||||||6
1770754140000|2026-02-10 20:09:00|||||||||5
1770754160000|2026-02-10 20:09:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|31
1770754170000|2026-02-10 20:09:30|||||||||4
1770754200000|2026-02-10 20:10:00|||||||||2
1770754240000|2026-02-10 20:10:40|||||||||1
1770754260000|2026-02-10 20:11:00|||||||||3
1770754270000|2026-02-10 20:11:10|||||||||4
1770754280000|2026-02-10 20:11:20|||||||||52
1770754290000|2026-02-10 20:11:30|||||||||1
1770754310000|2026-02-10 20:11:50|||||||||1
1770754350000|2026-02-10 20:12:30|||||||||32
1770754360000|2026-02-10 20:12:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1770754370000|2026-02-10 20:12:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1770754390000|2026-02-10 20:13:10|||||||||2
1770754400000|2026-02-10 20:13:20|||||||||1
1770754420000|2026-02-10 20:13:40|||||||||1
1770754430000|2026-02-10 20:13:50|||||||||2
1770754490000|2026-02-10 20:14:50|||||||||3
1770754500000|2026-02-10 20:15:00|||||||||115
1770754520000|2026-02-10 20:15:20|||||||||3
1770754530000|2026-02-10 20:15:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|20
1770754540000|2026-02-10 20:15:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1770754550000|2026-02-10 20:15:50|||||||||1
1770754560000|2026-02-10 20:16:00|||||||||13
1770754570000|2026-02-10 20:16:10|||||||||5
1770754580000|2026-02-10 20:16:20|||||||||1
1770754600000|2026-02-10 20:16:40|||||||||2
1770754610000|2026-02-10 20:16:50|||||||||1
1770754640000|2026-02-10 20:17:20|||||||||1
1770754660000|2026-02-10 20:17:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|40
1770754680000|2026-02-10 20:18:00|||||||||3
1770754730000|2026-02-10 20:18:50|||||||||1
1770754740000|2026-02-10 20:19:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|17
1770754760000|2026-02-10 20:19:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770754780000|2026-02-10 20:19:40|||||||||2
1770754800000|2026-02-10 20:20:00|||||||||1
1770754810000|2026-02-10 20:20:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|14
1770754850000|2026-02-10 20:20:50|||||||||1
1770754860000|2026-02-10 20:21:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|9
1770754870000|2026-02-10 20:21:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|71
1770754880000|2026-02-10 20:21:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|12
1770754890000|2026-02-10 20:21:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|8
1770754900000|2026-02-10 20:21:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1770754960000|2026-02-10 20:22:40|||||||||8
1770754980000|2026-02-10 20:23:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770755000000|2026-02-10 20:23:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770755020000|2026-02-10 20:23:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|7
1770755070000|2026-02-10 20:24:30|||||||||2
1770755090000|2026-02-10 20:24:50|||||||||4
1770755100000|2026-02-10 20:25:00|||||||||1
1770755120000|2026-02-10 20:25:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1770755130000|2026-02-10 20:25:30|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|13
1770755160000|2026-02-10 20:26:00|||||||||2
1770755170000|2026-02-10 20:26:10|||||||||1
1770755230000|2026-02-10 20:27:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|28
1770755240000|2026-02-10 20:27:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|3
1770755250000|2026-02-10 20:27:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|5
1770755270000|2026-02-10 20:27:50|||||||||1
1770755310000|2026-02-10 20:28:30|||||||||13
1770755330000|2026-02-10 20:28:50|||||||||1
1770755380000|2026-02-10 20:29:40|||||||||7
1770755390000|2026-02-10 20:29:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1770755400000|2026-02-10 20:30:00|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|1
1770755410000|2026-02-10 20:30:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1770755420000|2026-02-10 20:30:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1770755430000|2026-02-10 20:30:30|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|4
1770755440000|2026-02-10 20:30:40|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|2
1770755450000|2026-02-10 20:30:50|||||||||46
1770755460000|2026-02-10 20:31:00|||||||||7
1770755480000|2026-02-10 20:31:20|||||||||20
1770755500000|2026-02-10 20:31:40|||||||||4
1770755510000|2026-02-10 20:31:50|||||||||18
1770755520000|2026-02-10 20:32:00|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|69
1770755530000|2026-02-10 20:32:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770755540000|2026-02-10 20:32:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770755550000|2026-02-10 20:32:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770755560000|2026-02-10 20:32:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|10
1770755570000|2026-02-10 20:32:50|||||||||12
1770755580000|2026-02-10 20:33:00|||||||||41
1770755590000|2026-02-10 20:33:10|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|5
1770755600000|2026-02-10 20:33:20|||||||||8
1770755610000|2026-02-10 20:33:30|||||||||2
1770755620000|2026-02-10 20:33:40|||||||||9
1770755630000|2026-02-10 20:33:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|7
1770755640000|2026-02-10 20:34:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|52
1770755650000|2026-02-10 20:34:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|41
1770755660000|2026-02-10 20:34:20|||||||||1
1770755670000|2026-02-10 20:34:30|||||||||1
1770755690000|2026-02-10 20:34:50|||||||||15
1770755700000|2026-02-10 20:35:00|||||||||10
1770755720000|2026-02-10 20:35:20|||||||||1
1770755740000|2026-02-10 20:35:40|||||||||14
1770755780000|2026-02-10 20:36:20|||||||||12
1770755790000|2026-02-10 20:36:30|||||||||2
1770755800000|2026-02-10 20:36:40|||||||||2
1770755840000|2026-02-10 20:37:20|||||||||3
1770755850000|2026-02-10 20:37:30|||||||||1
1770755860000|2026-02-10 20:37:40|||||||||3
1770755870000|2026-02-10 20:37:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|468
1770755880000|2026-02-10 20:38:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|66
1770755900000|2026-02-10 20:38:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|56
1770755910000|2026-02-10 20:38:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|103
1770755950000|2026-02-10 20:39:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|10
1770755960000|2026-02-10 20:39:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|11
1770755970000|2026-02-10 20:39:30|||||||||4
1770755980000|2026-02-10 20:39:40|||||||||8
1770755990000|2026-02-10 20:39:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1770756000000|2026-02-10 20:40:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|20
1770756050000|2026-02-10 20:40:50|||||||||14
1770756090000|2026-02-10 20:41:30|||||||||10
1770756110000|2026-02-10 20:41:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|63
1770756120000|2026-02-10 20:42:00|||||||||2
1770756130000|2026-02-10 20:42:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|22
1770756140000|2026-02-10 20:42:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|31
1770756180000|2026-02-10 20:43:00|||||||||1
1770756200000|2026-02-10 20:43:20|||||||||9
1770756230000|2026-02-10 20:43:50|||||||||9
1770756240000|2026-02-10 20:44:00|||||||||178
1770756250000|2026-02-10 20:44:10|||||||||11
1770756270000|2026-02-10 20:44:30|||||||||1
1770756280000|2026-02-10 20:44:40|||||||||11
1770756290000|2026-02-10 20:44:50|||||||||11
1770756300000|2026-02-10 20:45:00|||||||||4
1770756310000|2026-02-10 20:45:10|||||||||11
1770756340000|2026-02-10 20:45:40|||||||||16
1770756370000|2026-02-10 20:46:10|||||||||2
1770756380000|2026-02-10 20:46:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1770756390000|2026-02-10 20:46:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|81
1770756420000|2026-02-10 20:47:00|||||||||11
1770756430000|2026-02-10 20:47:10|||||||||3
1770756450000|2026-02-10 20:47:30|||||||||2
1770756460000|2026-02-10 20:47:40|||||||||4
1770756480000|2026-02-10 20:48:00|||||||||8
1770756490000|2026-02-10 20:48:10|||||||||4
1770756500000|2026-02-10 20:48:20|||||||||4
1770756510000|2026-02-10 20:48:30|||||||||12
1770756530000|2026-02-10 20:48:50|||||||||10
1770756540000|2026-02-10 20:49:00|||||||||7
1770756550000|2026-02-10 20:49:10|||||||||11
1770756560000|2026-02-10 20:49:20|||||||||15
1770756570000|2026-02-10 20:49:30|||||||||11
1770756590000|2026-02-10 20:49:50|||||||||15
1770756600000|2026-02-10 20:50:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|34
1770756610000|2026-02-10 20:50:10|||||||||8
1770756620000|2026-02-10 20:50:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|22
1770756630000|2026-02-10 20:50:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1770756640000|2026-02-10 20:50:40|||||||||4
1770756650000|2026-02-10 20:50:50|||||||||9
1770756660000|2026-02-10 20:51:00|||||||||10
1770756670000|2026-02-10 20:51:10|||||||||10
1770756680000|2026-02-10 20:51:20|||||||||11
1770756690000|2026-02-10 20:51:30|||||||||20
1770756700000|2026-02-10 20:51:40|||||||||26
1770756710000|2026-02-10 20:51:50|||||||||29
1770756720000|2026-02-10 20:52:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|150
1770756730000|2026-02-10 20:52:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|14
1770756740000|2026-02-10 20:52:20|||||||||1
1770756750000|2026-02-10 20:52:30|||||||||17
1770756760000|2026-02-10 20:52:40|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|4
1770756770000|2026-02-10 20:52:50|19.39|19.23|19.39|19.23|19.4|19.24|19.35|19.19|23
1770756780000|2026-02-10 20:53:00|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|44
1770756790000|2026-02-10 20:53:10|||||||||3
1770756800000|2026-02-10 20:53:20|||||||||8
1770756810000|2026-02-10 20:53:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|44
1770756820000|2026-02-10 20:53:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1770756830000|2026-02-10 20:53:50|||||||||3
1770756840000|2026-02-10 20:54:00|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|122
1770756860000|2026-02-10 20:54:20|||||||||12
1770756870000|2026-02-10 20:54:30|||||||||27
1770756880000|2026-02-10 20:54:40|||||||||41
1770756890000|2026-02-10 20:54:50|||||||||17
1770756900000|2026-02-10 20:55:00|||||||||48
1770756910000|2026-02-10 20:55:10|||||||||46
1770756920000|2026-02-10 20:55:20|||||||||108
1770756930000|2026-02-10 20:55:30|||||||||19
1770756940000|2026-02-10 20:55:40|||||||||7
1770756950000|2026-02-10 20:55:50|||||||||17
1770756960000|2026-02-10 20:56:00|||||||||27
1770756970000|2026-02-10 20:56:10|||||||||1
1770756980000|2026-02-10 20:56:20|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|196
1770756990000|2026-02-10 20:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1770757010000|2026-02-10 20:56:50|||||||||23
1770757020000|2026-02-10 20:57:00|||||||||9
1770757030000|2026-02-10 20:57:10|||||||||79
1770757040000|2026-02-10 20:57:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|64
1770757050000|2026-02-10 20:57:30|||||||||96
1770757060000|2026-02-10 20:57:40|||||||||1
1770757070000|2026-02-10 20:57:50|||||||||13
1770757080000|2026-02-10 20:58:00|19.44|19.28|19.45|19.29|19.45|19.29|19.4|19.24|130
1770757090000|2026-02-10 20:58:10|||||||||78
1770757100000|2026-02-10 20:58:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|50
1770757110000|2026-02-10 20:58:30|||||||||53
1770757120000|2026-02-10 20:58:40|||||||||32
1770757130000|2026-02-10 20:58:50|||||||||42
1770757140000|2026-02-10 20:59:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|102
1770757150000|2026-02-10 20:59:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|66
1770757160000|2026-02-10 20:59:20|||||||||54
1770757170000|2026-02-10 20:59:30|||||||||48
1770757180000|2026-02-10 20:59:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|316
1770757190000|2026-02-10 20:59:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|250
1770757200000|2026-02-10 21:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|105
1770757210000|2026-02-10 21:00:10|||||||||23
1770757220000|2026-02-10 21:00:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|97
1770757230000|2026-02-10 21:00:30|||||||||45
1770757240000|2026-02-10 21:00:40|||||||||22
1770757250000|2026-02-10 21:00:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|9
1770757260000|2026-02-10 21:01:00|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|17
1770757270000|2026-02-10 21:01:10|||||||||22
1770757280000|2026-02-10 21:01:20|||||||||3
1770757290000|2026-02-10 21:01:30|||||||||10
1770757300000|2026-02-10 21:01:40|||||||||3
1770757310000|2026-02-10 21:01:50|||||||||3
1770757320000|2026-02-10 21:02:00|||||||||29
1770757350000|2026-02-10 21:02:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|245
1770757360000|2026-02-10 21:02:40|||||||||3
1770757370000|2026-02-10 21:02:50|||||||||1
1770757380000|2026-02-10 21:03:00|||||||||25
1770757390000|2026-02-10 21:03:10|||||||||11
1770757410000|2026-02-10 21:03:30|||||||||4
1770757430000|2026-02-10 21:03:50|||||||||3
1770757460000|2026-02-10 21:04:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|30
1770757470000|2026-02-10 21:04:30|||||||||26
1770757480000|2026-02-10 21:04:40|||||||||7
1770757490000|2026-02-10 21:04:50|||||||||3
1770757550000|2026-02-10 21:05:50|||||||||21
1770757570000|2026-02-10 21:06:10|||||||||1
1770757590000|2026-02-10 21:06:30|||||||||1
1770757600000|2026-02-10 21:06:40|||||||||2
1770757610000|2026-02-10 21:06:50|||||||||24
1770757620000|2026-02-10 21:07:00|||||||||2
1770757650000|2026-02-10 21:07:30|||||||||1
1770757660000|2026-02-10 21:07:40|||||||||1
1770757700000|2026-02-10 21:08:20|||||||||5
1770757720000|2026-02-10 21:08:40|||||||||1
1770757850000|2026-02-10 21:10:50|||||||||1
1770757870000|2026-02-10 21:11:10|||||||||1
1770757930000|2026-02-10 21:12:10|||||||||27
1770758010000|2026-02-10 21:13:30|||||||||1
1770758030000|2026-02-10 21:13:50|||||||||3
1770758050000|2026-02-10 21:14:10|||||||||7
1770758080000|2026-02-10 21:14:40|||||||||22
1770758090000|2026-02-10 21:14:50|||||||||11
1770759090000|2026-02-10 21:31:30|||||||||2
1770759140000|2026-02-10 21:32:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1770759150000|2026-02-10 21:32:30|||||||||15
1770759160000|2026-02-10 21:32:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1770759210000|2026-02-10 21:33:30|||||||||11
1770759230000|2026-02-10 21:33:50|||||||||5
1770759260000|2026-02-10 21:34:20|||||||||3
1770759270000|2026-02-10 21:34:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770759280000|2026-02-10 21:34:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1770759360000|2026-02-10 21:36:00|||||||||12
1770759370000|2026-02-10 21:36:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770759450000|2026-02-10 21:37:30|||||||||9
1770759810000|2026-02-10 21:43:30|||||||||6
1770759980000|2026-02-10 21:46:20|||||||||1
1770760150000|2026-02-10 21:49:10|||||||||1
1770760180000|2026-02-10 21:49:40|||||||||1
1770760310000|2026-02-10 21:51:50|||||||||4
1770760330000|2026-02-10 21:52:10|||||||||3
1770760370000|2026-02-10 21:52:50|||||||||14
1770760620000|2026-02-10 21:57:00|||||||||4
1770760660000|2026-02-10 21:57:40|||||||||12
1770760670000|2026-02-10 21:57:50|||||||||1
1770760700000|2026-02-10 21:58:20|||||||||2
1770760750000|2026-02-10 21:59:10|||||||||3
1770760770000|2026-02-10 21:59:30|||||||||44
1770760780000|2026-02-10 21:59:40|||||||||4
1770760790000|2026-02-10 21:59:50|||||||||22
1770764550000|2026-02-10 23:02:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1770764580000|2026-02-10 23:03:00|||||||||2
1770764690000|2026-02-10 23:04:50|||||||||1
1770764850000|2026-02-10 23:07:30|||||||||2
1770764860000|2026-02-10 23:07:40|||||||||1
1770764870000|2026-02-10 23:07:50|||||||||2
1770764880000|2026-02-10 23:08:00|||||||||3
1770764890000|2026-02-10 23:08:10|||||||||4
1770764920000|2026-02-10 23:08:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770765040000|2026-02-10 23:10:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770765060000|2026-02-10 23:11:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770765110000|2026-02-10 23:11:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770765240000|2026-02-10 23:14:00|||||||||3
1770765400000|2026-02-10 23:16:40|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|57
1770765410000|2026-02-10 23:16:50|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1770765420000|2026-02-10 23:17:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770765470000|2026-02-10 23:17:50|||||||||1
1770765480000|2026-02-10 23:18:00|||||||||3
1770765540000|2026-02-10 23:19:00|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|1
1770765680000|2026-02-10 23:21:20|||||||||2
1770765700000|2026-02-10 23:21:40|||||||||2
1770765710000|2026-02-10 23:21:50|||||||||25
1770765810000|2026-02-10 23:23:30|||||||||4
1770766040000|2026-02-10 23:27:20|||||||||3
1770766050000|2026-02-10 23:27:30|||||||||2
1770766100000|2026-02-10 23:28:20|||||||||4
1770766120000|2026-02-10 23:28:40|||||||||1
1770766170000|2026-02-10 23:29:30|||||||||1
1770766680000|2026-02-10 23:38:00|||||||||1
1770767050000|2026-02-10 23:44:10|||||||||34
1770767460000|2026-02-10 23:51:00|||||||||1
1770767870000|2026-02-10 23:57:50|||||||||1
1770767930000|2026-02-10 23:58:50|||||||||1
1770768000000|2026-02-11 00:00:00|||||||||2
1770768040000|2026-02-11 00:00:40|||||||||1
1770768130000|2026-02-11 00:02:10|||||||||3
1770768460000|2026-02-11 00:07:40|||||||||2
1770768470000|2026-02-11 00:07:50|||||||||3
1770768490000|2026-02-11 00:08:10|||||||||1
1770768510000|2026-02-11 00:08:30|||||||||4
1770768890000|2026-02-11 00:14:50|||||||||1
1770769360000|2026-02-11 00:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1770769460000|2026-02-11 00:24:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1770769470000|2026-02-11 00:24:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1770769580000|2026-02-11 00:26:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|80
1770769690000|2026-02-11 00:28:10|||||||||1
1770769730000|2026-02-11 00:28:50|||||||||1
1770770130000|2026-02-11 00:35:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1770770170000|2026-02-11 00:36:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1770770270000|2026-02-11 00:37:50|||||||||1
1770770350000|2026-02-11 00:39:10|||||||||1
1770770810000|2026-02-11 00:46:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770771280000|2026-02-11 00:54:40|||||||||1
1770771420000|2026-02-11 00:57:00|||||||||4
1770771590000|2026-02-11 00:59:50|||||||||1
1770771730000|2026-02-11 01:02:10|||||||||7
1770772010000|2026-02-11 01:06:50|||||||||1
1770772140000|2026-02-11 01:09:00|||||||||2
1770772450000|2026-02-11 01:14:10|||||||||1
1770772900000|2026-02-11 01:21:40|||||||||1
1770773400000|2026-02-11 01:30:00|||||||||1
1770773800000|2026-02-11 01:36:40|||||||||2
1770775310000|2026-02-11 02:01:50|||||||||13
1770775380000|2026-02-11 02:03:00|||||||||7
1770776700000|2026-02-11 02:25:00|||||||||1
1770778460000|2026-02-11 02:54:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|115
1770778500000|2026-02-11 02:55:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|16
1770778520000|2026-02-11 02:55:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770778870000|2026-02-11 03:01:10|||||||||1
1770778910000|2026-02-11 03:01:50|||||||||3
1770778980000|2026-02-11 03:03:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|29
1770778990000|2026-02-11 03:03:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1770779060000|2026-02-11 03:04:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|7
1770779080000|2026-02-11 03:04:40|||||||||3
1770779110000|2026-02-11 03:05:10|||||||||2
1770780020000|2026-02-11 03:20:20|||||||||1
1770780030000|2026-02-11 03:20:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|31
1770780060000|2026-02-11 03:21:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770780120000|2026-02-11 03:22:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1770780260000|2026-02-11 03:24:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|7
1770780400000|2026-02-11 03:26:40|||||||||1
1770780530000|2026-02-11 03:28:50|||||||||40
1770780890000|2026-02-11 03:34:50|||||||||1
1770781250000|2026-02-11 03:40:50|||||||||5
1770781290000|2026-02-11 03:41:30|||||||||1
1770781450000|2026-02-11 03:44:10|||||||||2
1770782090000|2026-02-11 03:54:50|||||||||1
1770782100000|2026-02-11 03:55:00|||||||||1
1770782170000|2026-02-11 03:56:10|||||||||1
1770782210000|2026-02-11 03:56:50|||||||||1
1770782800000|2026-02-11 04:06:40|||||||||50
1770782950000|2026-02-11 04:09:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770783020000|2026-02-11 04:10:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770783780000|2026-02-11 04:23:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770783790000|2026-02-11 04:23:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770783910000|2026-02-11 04:25:10|||||||||2
1770784560000|2026-02-11 04:36:00|||||||||4
1770784650000|2026-02-11 04:37:30|||||||||1
1770784710000|2026-02-11 04:38:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1770785140000|2026-02-11 04:45:40|19.36|19.2|19.39|19.23|19.39|19.23|19.34|19.18|15
1770785160000|2026-02-11 04:46:00|||||||||180
1770785590000|2026-02-11 04:53:10|||||||||1
1770785900000|2026-02-11 04:58:20|||||||||1
1770786570000|2026-02-11 05:09:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1770786890000|2026-02-11 05:14:50|||||||||1
1770787020000|2026-02-11 05:17:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|1
1770787130000|2026-02-11 05:18:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|24
1770787290000|2026-02-11 05:21:30|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|11
1770787320000|2026-02-11 05:22:00|||||||||3
1770787450000|2026-02-11 05:24:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770787550000|2026-02-11 05:25:50|||||||||2
1770787720000|2026-02-11 05:28:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770788260000|2026-02-11 05:37:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1770788270000|2026-02-11 05:37:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770788280000|2026-02-11 05:38:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770788290000|2026-02-11 05:38:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770788300000|2026-02-11 05:38:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770788330000|2026-02-11 05:38:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770788620000|2026-02-11 05:43:40|||||||||10
1770789180000|2026-02-11 05:53:00|||||||||1
1770789470000|2026-02-11 05:57:50|||||||||1
1770789600000|2026-02-11 06:00:00|||||||||1
1770789620000|2026-02-11 06:00:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1770789660000|2026-02-11 06:01:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770789670000|2026-02-11 06:01:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770789690000|2026-02-11 06:01:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770789710000|2026-02-11 06:01:50|||||||||1
1770789990000|2026-02-11 06:06:30|||||||||1
1770790230000|2026-02-11 06:10:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770790560000|2026-02-11 06:16:00|||||||||1
1770790910000|2026-02-11 06:21:50|||||||||1
1770791450000|2026-02-11 06:30:50|||||||||1
1770791620000|2026-02-11 06:33:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1770791880000|2026-02-11 06:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770791900000|2026-02-11 06:38:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|23
1770791910000|2026-02-11 06:38:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770792110000|2026-02-11 06:41:50|||||||||1
1770792170000|2026-02-11 06:42:50|||||||||1
1770792340000|2026-02-11 06:45:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1770792780000|2026-02-11 06:53:00|||||||||1
1770792940000|2026-02-11 06:55:40|||||||||1
1770793400000|2026-02-11 07:03:20|||||||||1
1770793490000|2026-02-11 07:04:50|||||||||35
1770793590000|2026-02-11 07:06:30|||||||||1
1770793770000|2026-02-11 07:09:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|33
1770793830000|2026-02-11 07:10:30|||||||||1
1770794050000|2026-02-11 07:14:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1770794140000|2026-02-11 07:15:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|8
1770794160000|2026-02-11 07:16:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770794170000|2026-02-11 07:16:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770794180000|2026-02-11 07:16:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770794190000|2026-02-11 07:16:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1770794410000|2026-02-11 07:20:10|||||||||2
1770794430000|2026-02-11 07:20:30|||||||||5
1770794460000|2026-02-11 07:21:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|44
1770794550000|2026-02-11 07:22:30|||||||||5
1770794570000|2026-02-11 07:22:50|||||||||1
1770794580000|2026-02-11 07:23:00|||||||||1
1770794630000|2026-02-11 07:23:50|||||||||1
1770794650000|2026-02-11 07:24:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|12
1770794680000|2026-02-11 07:24:40|||||||||1
1770794800000|2026-02-11 07:26:40|||||||||2
1770794840000|2026-02-11 07:27:20|||||||||6
1770795060000|2026-02-11 07:31:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1770795090000|2026-02-11 07:31:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795130000|2026-02-11 07:32:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770795300000|2026-02-11 07:35:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795330000|2026-02-11 07:35:30|||||||||1
1770795400000|2026-02-11 07:36:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770795410000|2026-02-11 07:36:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795430000|2026-02-11 07:37:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770795480000|2026-02-11 07:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795540000|2026-02-11 07:39:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770795620000|2026-02-11 07:40:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795640000|2026-02-11 07:40:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770795660000|2026-02-11 07:41:00|||||||||1
1770795780000|2026-02-11 07:43:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770795870000|2026-02-11 07:44:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770795910000|2026-02-11 07:45:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1770796200000|2026-02-11 07:50:00|||||||||1
1770796290000|2026-02-11 07:51:30|||||||||1
1770796370000|2026-02-11 07:52:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770796380000|2026-02-11 07:53:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770796390000|2026-02-11 07:53:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770796410000|2026-02-11 07:53:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770796430000|2026-02-11 07:53:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1770796500000|2026-02-11 07:55:00|||||||||1
1770796520000|2026-02-11 07:55:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770796530000|2026-02-11 07:55:30|||||||||1
1770796650000|2026-02-11 07:57:30|||||||||1
1770796750000|2026-02-11 07:59:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|20
1770796760000|2026-02-11 07:59:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770796770000|2026-02-11 07:59:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770796780000|2026-02-11 07:59:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770796790000|2026-02-11 07:59:50|||||||||23
1770796800000|2026-02-11 08:00:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770797040000|2026-02-11 08:04:00|||||||||5
1770797050000|2026-02-11 08:04:10|||||||||8
1770797110000|2026-02-11 08:05:10|||||||||1
1770797180000|2026-02-11 08:06:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|40
1770797220000|2026-02-11 08:07:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|31
1770797250000|2026-02-11 08:07:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|31
1770797260000|2026-02-11 08:07:40|||||||||1
1770797280000|2026-02-11 08:08:00|||||||||2
1770797370000|2026-02-11 08:09:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|29
1770797450000|2026-02-11 08:10:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1770797540000|2026-02-11 08:12:20|||||||||1
1770797600000|2026-02-11 08:13:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1770797640000|2026-02-11 08:14:00|||||||||1
1770797650000|2026-02-11 08:14:10|||||||||1
1770797710000|2026-02-11 08:15:10|||||||||1
1770797740000|2026-02-11 08:15:40|||||||||1
1770797770000|2026-02-11 08:16:10|||||||||1
1770797790000|2026-02-11 08:16:30|||||||||1
1770797820000|2026-02-11 08:17:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|100
1770797890000|2026-02-11 08:18:10|||||||||12
1770797910000|2026-02-11 08:18:30|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|47
1770797920000|2026-02-11 08:18:40|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|4
1770797940000|2026-02-11 08:19:00|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|55
1770797980000|2026-02-11 08:19:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770797990000|2026-02-11 08:19:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1770798000000|2026-02-11 08:20:00|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|0
1770798100000|2026-02-11 08:21:40|||||||||2
1770798210000|2026-02-11 08:23:30|||||||||1
1770798330000|2026-02-11 08:25:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|4
1770798620000|2026-02-11 08:30:20|||||||||1
1770798640000|2026-02-11 08:30:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770798650000|2026-02-11 08:30:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770798660000|2026-02-11 08:31:00|||||||||1
1770798680000|2026-02-11 08:31:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770798690000|2026-02-11 08:31:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1770798700000|2026-02-11 08:31:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770798710000|2026-02-11 08:31:50|||||||||1
1770798720000|2026-02-11 08:32:00|||||||||6
1770798730000|2026-02-11 08:32:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770798790000|2026-02-11 08:33:10|19.48|19.32|19.44|19.28|19.48|19.32|19.44|19.28|8
1770798800000|2026-02-11 08:33:20|||||||||10
1770798850000|2026-02-11 08:34:10|||||||||3
1770798860000|2026-02-11 08:34:20|||||||||2
1770798870000|2026-02-11 08:34:30|||||||||2
1770798880000|2026-02-11 08:34:40|||||||||2
1770798890000|2026-02-11 08:34:50|||||||||1
1770798900000|2026-02-11 08:35:00|||||||||1
1770798910000|2026-02-11 08:35:10|||||||||3
1770798920000|2026-02-11 08:35:20|||||||||3
1770798930000|2026-02-11 08:35:30|||||||||2
1770798960000|2026-02-11 08:36:00|||||||||2
1770798970000|2026-02-11 08:36:10|||||||||1
1770799030000|2026-02-11 08:37:10|||||||||3
1770799070000|2026-02-11 08:37:50|||||||||2
1770799080000|2026-02-11 08:38:00|||||||||1
1770799090000|2026-02-11 08:38:10|||||||||1
1770799140000|2026-02-11 08:39:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|75
1770799170000|2026-02-11 08:39:30|19.48|19.32|19.45|19.29|19.48|19.32|19.44|19.28|2
1770799180000|2026-02-11 08:39:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1770799190000|2026-02-11 08:39:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1770799200000|2026-02-11 08:40:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1770799260000|2026-02-11 08:41:00|19.45|19.29|19.47|19.31|19.49|19.33|19.45|19.29|30
1770799270000|2026-02-11 08:41:10|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|7
1770799280000|2026-02-11 08:41:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1770799290000|2026-02-11 08:41:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770799310000|2026-02-11 08:41:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1770799320000|2026-02-11 08:42:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1770799330000|2026-02-11 08:42:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770799430000|2026-02-11 08:43:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1770799440000|2026-02-11 08:44:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770799450000|2026-02-11 08:44:10|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1770799460000|2026-02-11 08:44:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770799500000|2026-02-11 08:45:00|||||||||1
1770799530000|2026-02-11 08:45:30|||||||||1
1770799540000|2026-02-11 08:45:40|||||||||1
1770799610000|2026-02-11 08:46:50|||||||||2
1770799730000|2026-02-11 08:48:50|||||||||7
1770799780000|2026-02-11 08:49:40|||||||||1
1770799810000|2026-02-11 08:50:10|||||||||1
1770799850000|2026-02-11 08:50:50|||||||||2
1770799870000|2026-02-11 08:51:10|||||||||1
1770799890000|2026-02-11 08:51:30|||||||||1
1770799930000|2026-02-11 08:52:10|||||||||1
1770799970000|2026-02-11 08:52:50|||||||||1
1770800060000|2026-02-11 08:54:20|||||||||1
1770800100000|2026-02-11 08:55:00|||||||||1
1770800110000|2026-02-11 08:55:10|||||||||1
1770800200000|2026-02-11 08:56:40|||||||||1
1770800260000|2026-02-11 08:57:40|||||||||1
1770800280000|2026-02-11 08:58:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1770800350000|2026-02-11 08:59:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770800370000|2026-02-11 08:59:30|||||||||1
1770800400000|2026-02-11 09:00:00|||||||||2
1770800420000|2026-02-11 09:00:20|||||||||3
1770800430000|2026-02-11 09:00:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1770800440000|2026-02-11 09:00:40|||||||||1
1770800480000|2026-02-11 09:01:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770800510000|2026-02-11 09:01:50|||||||||1
1770800520000|2026-02-11 09:02:00|||||||||53
1770800530000|2026-02-11 09:02:10|||||||||9
1770800750000|2026-02-11 09:05:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|30
1770800760000|2026-02-11 09:06:00|||||||||2
1770800770000|2026-02-11 09:06:10|||||||||1
1770800820000|2026-02-11 09:07:00|||||||||3
1770800830000|2026-02-11 09:07:10|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|23
1770800840000|2026-02-11 09:07:20|||||||||1
1770800850000|2026-02-11 09:07:30|||||||||1
1770800890000|2026-02-11 09:08:10|||||||||3
1770800940000|2026-02-11 09:09:00|||||||||1
1770801060000|2026-02-11 09:11:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770801070000|2026-02-11 09:11:10|||||||||2
1770801090000|2026-02-11 09:11:30|||||||||5
1770801110000|2026-02-11 09:11:50|||||||||1
1770801140000|2026-02-11 09:12:20|||||||||3
1770801150000|2026-02-11 09:12:30|||||||||1
1770801210000|2026-02-11 09:13:30|||||||||11
1770801220000|2026-02-11 09:13:40|||||||||2
1770801230000|2026-02-11 09:13:50|||||||||1
1770801370000|2026-02-11 09:16:10|||||||||1
1770801420000|2026-02-11 09:17:00|||||||||2
1770801430000|2026-02-11 09:17:10|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|1
1770801440000|2026-02-11 09:17:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1770801470000|2026-02-11 09:17:50|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1770801480000|2026-02-11 09:18:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1770801520000|2026-02-11 09:18:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770801560000|2026-02-11 09:19:20|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1770801570000|2026-02-11 09:19:30|||||||||2
1770801810000|2026-02-11 09:23:30|||||||||2
1770801830000|2026-02-11 09:23:50|||||||||1
1770801900000|2026-02-11 09:25:00|||||||||2
1770802000000|2026-02-11 09:26:40|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|6
1770802030000|2026-02-11 09:27:10|||||||||3
1770802060000|2026-02-11 09:27:40|||||||||1
1770802160000|2026-02-11 09:29:20|||||||||3
1770802260000|2026-02-11 09:31:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1770802270000|2026-02-11 09:31:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1770802280000|2026-02-11 09:31:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|2
1770802290000|2026-02-11 09:31:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1770802320000|2026-02-11 09:32:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1770802330000|2026-02-11 09:32:10|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1770802380000|2026-02-11 09:33:00|||||||||10
1770802420000|2026-02-11 09:33:40|||||||||2
1770802530000|2026-02-11 09:35:30|||||||||1
1770802540000|2026-02-11 09:35:40|||||||||2
1770802620000|2026-02-11 09:37:00|||||||||1
1770802630000|2026-02-11 09:37:10|||||||||1
1770802700000|2026-02-11 09:38:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1770802710000|2026-02-11 09:38:30|||||||||5
1770802780000|2026-02-11 09:39:40|||||||||2
1770802800000|2026-02-11 09:40:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770802810000|2026-02-11 09:40:10|||||||||10
1770802820000|2026-02-11 09:40:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|106
1770802830000|2026-02-11 09:40:30|||||||||6
1770802840000|2026-02-11 09:40:40|||||||||5
1770802850000|2026-02-11 09:40:50|||||||||1
1770802860000|2026-02-11 09:41:00|||||||||1
1770802940000|2026-02-11 09:42:20|||||||||2
1770802980000|2026-02-11 09:43:00|||||||||1
1770803040000|2026-02-11 09:44:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1770803050000|2026-02-11 09:44:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1770803240000|2026-02-11 09:47:20|||||||||1
1770803250000|2026-02-11 09:47:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1770803330000|2026-02-11 09:48:50|||||||||2
1770803360000|2026-02-11 09:49:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1770803370000|2026-02-11 09:49:30|||||||||2
1770803380000|2026-02-11 09:49:40|||||||||2
1770803400000|2026-02-11 09:50:00|||||||||2
1770803550000|2026-02-11 09:52:30|||||||||2
1770803590000|2026-02-11 09:53:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1770803600000|2026-02-11 09:53:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1770803610000|2026-02-11 09:53:30|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1770803620000|2026-02-11 09:53:40|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|0
1770803650000|2026-02-11 09:54:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770803660000|2026-02-11 09:54:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770803700000|2026-02-11 09:55:00|||||||||1
1770803730000|2026-02-11 09:55:30|||||||||2
1770803780000|2026-02-11 09:56:20|||||||||1
1770803920000|2026-02-11 09:58:40|||||||||1
1770803960000|2026-02-11 09:59:20|||||||||1
1770803970000|2026-02-11 09:59:30|||||||||1
1770804000000|2026-02-11 10:00:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770804010000|2026-02-11 10:00:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|74
1770804020000|2026-02-11 10:00:20|||||||||18
1770804030000|2026-02-11 10:00:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|7
1770804040000|2026-02-11 10:00:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|1
1770804050000|2026-02-11 10:00:50|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|1
1770804060000|2026-02-11 10:01:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770804070000|2026-02-11 10:01:10|19.56|19.4|19.57|19.41|19.58|19.42|19.56|19.4|26
1770804080000|2026-02-11 10:01:20|||||||||4
1770804090000|2026-02-11 10:01:30|||||||||1
1770804120000|2026-02-11 10:02:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|4
1770804130000|2026-02-11 10:02:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770804140000|2026-02-11 10:02:20|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|3
1770804150000|2026-02-11 10:02:30|||||||||4
1770804160000|2026-02-11 10:02:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1770804180000|2026-02-11 10:03:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1770804190000|2026-02-11 10:03:10|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|0
1770804240000|2026-02-11 10:04:00|||||||||1
1770804260000|2026-02-11 10:04:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|2
1770804270000|2026-02-11 10:04:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|1
1770804340000|2026-02-11 10:05:40|||||||||1
1770804370000|2026-02-11 10:06:10|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770804390000|2026-02-11 10:06:30|||||||||1
1770804410000|2026-02-11 10:06:50|||||||||3
1770804420000|2026-02-11 10:07:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770804430000|2026-02-11 10:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1770804510000|2026-02-11 10:08:30|||||||||6
1770804530000|2026-02-11 10:08:50|||||||||3
1770804570000|2026-02-11 10:09:30|||||||||1
1770804620000|2026-02-11 10:10:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1770804630000|2026-02-11 10:10:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1770804640000|2026-02-11 10:10:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|18
1770804650000|2026-02-11 10:10:50|||||||||5
1770804660000|2026-02-11 10:11:00|||||||||1
1770804670000|2026-02-11 10:11:10|||||||||2
1770804690000|2026-02-11 10:11:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1770804700000|2026-02-11 10:11:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|1
1770804710000|2026-02-11 10:11:50|||||||||2
1770804720000|2026-02-11 10:12:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|1
1770804730000|2026-02-11 10:12:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1770804760000|2026-02-11 10:12:40|||||||||2
1770804770000|2026-02-11 10:12:50|||||||||1
1770804780000|2026-02-11 10:13:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1770804790000|2026-02-11 10:13:10|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|8
1770804800000|2026-02-11 10:13:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1770804810000|2026-02-11 10:13:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|1
1770804820000|2026-02-11 10:13:40|19.56|19.4|19.57|19.41|19.57|19.41|19.52|19.36|2
1770804850000|2026-02-11 10:14:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770804860000|2026-02-11 10:14:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770804890000|2026-02-11 10:14:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770804900000|2026-02-11 10:15:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1770804910000|2026-02-11 10:15:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770804920000|2026-02-11 10:15:20|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770804930000|2026-02-11 10:15:30|||||||||1
1770804940000|2026-02-11 10:15:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1770804950000|2026-02-11 10:15:50|||||||||3
1770804960000|2026-02-11 10:16:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|8
1770804970000|2026-02-11 10:16:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770804990000|2026-02-11 10:16:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770805000000|2026-02-11 10:16:40|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1770805020000|2026-02-11 10:17:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770805030000|2026-02-11 10:17:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770805040000|2026-02-11 10:17:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1770805050000|2026-02-11 10:17:30|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1770805060000|2026-02-11 10:17:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1770805070000|2026-02-11 10:17:50|||||||||1
1770805110000|2026-02-11 10:18:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770805120000|2026-02-11 10:18:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1770805130000|2026-02-11 10:18:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1770805220000|2026-02-11 10:20:20|||||||||2
1770805240000|2026-02-11 10:20:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|5
1770805250000|2026-02-11 10:20:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1770805260000|2026-02-11 10:21:00|||||||||6
1770805270000|2026-02-11 10:21:10|||||||||3
1770805280000|2026-02-11 10:21:20|||||||||7
1770805290000|2026-02-11 10:21:30|||||||||1
1770805300000|2026-02-11 10:21:40|||||||||3
1770805310000|2026-02-11 10:21:50|||||||||3
1770805330000|2026-02-11 10:22:10|||||||||1
1770805380000|2026-02-11 10:23:00|||||||||2
1770805500000|2026-02-11 10:25:00|||||||||1
1770805510000|2026-02-11 10:25:10|||||||||1
1770805520000|2026-02-11 10:25:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|25
1770805530000|2026-02-11 10:25:30|||||||||5
1770805540000|2026-02-11 10:25:40|||||||||1
1770805580000|2026-02-11 10:26:20|||||||||1
1770805620000|2026-02-11 10:27:00|||||||||1
1770805650000|2026-02-11 10:27:30|||||||||1
1770805670000|2026-02-11 10:27:50|||||||||2
1770805680000|2026-02-11 10:28:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1770805710000|2026-02-11 10:28:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770805750000|2026-02-11 10:29:10|||||||||1
1770805800000|2026-02-11 10:30:00|||||||||2
1770805820000|2026-02-11 10:30:20|||||||||1
1770805830000|2026-02-11 10:30:30|||||||||1
1770805880000|2026-02-11 10:31:20|||||||||1
1770805920000|2026-02-11 10:32:00|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|3
1770805930000|2026-02-11 10:32:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770806050000|2026-02-11 10:34:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770806060000|2026-02-11 10:34:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770806070000|2026-02-11 10:34:30|||||||||2
1770806110000|2026-02-11 10:35:10|||||||||1
1770806120000|2026-02-11 10:35:20|||||||||1
1770806160000|2026-02-11 10:36:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1770806170000|2026-02-11 10:36:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770806180000|2026-02-11 10:36:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|47
1770806190000|2026-02-11 10:36:30|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|13
1770806200000|2026-02-11 10:36:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|5
1770806210000|2026-02-11 10:36:50|||||||||1
1770806220000|2026-02-11 10:37:00|||||||||1
1770806310000|2026-02-11 10:38:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770806320000|2026-02-11 10:38:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770806370000|2026-02-11 10:39:30|||||||||3
1770806400000|2026-02-11 10:40:00|||||||||1
1770806500000|2026-02-11 10:41:40|||||||||1
1770806580000|2026-02-11 10:43:00|||||||||2
1770806590000|2026-02-11 10:43:10|||||||||1
1770806660000|2026-02-11 10:44:20|||||||||1
1770806760000|2026-02-11 10:46:00|||||||||2
1770806810000|2026-02-11 10:46:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770806820000|2026-02-11 10:47:00|||||||||1
1770806900000|2026-02-11 10:48:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1770806910000|2026-02-11 10:48:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1770806930000|2026-02-11 10:48:50|||||||||25
1770806940000|2026-02-11 10:49:00|||||||||1
1770807110000|2026-02-11 10:51:50|||||||||50
1770807170000|2026-02-11 10:52:50|||||||||12
1770807190000|2026-02-11 10:53:10|||||||||1
1770807200000|2026-02-11 10:53:20|||||||||2
1770807210000|2026-02-11 10:53:30|||||||||1
1770807220000|2026-02-11 10:53:40|||||||||1
1770807240000|2026-02-11 10:54:00|||||||||1
1770807270000|2026-02-11 10:54:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1770807280000|2026-02-11 10:54:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1770807290000|2026-02-11 10:54:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1770807300000|2026-02-11 10:55:00|||||||||3
1770807320000|2026-02-11 10:55:20|||||||||22
1770807330000|2026-02-11 10:55:30|||||||||1
1770807340000|2026-02-11 10:55:40|||||||||1
1770807350000|2026-02-11 10:55:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|23
1770807360000|2026-02-11 10:56:00|||||||||3
1770807450000|2026-02-11 10:57:30|||||||||2
1770807470000|2026-02-11 10:57:50|||||||||34
1770807550000|2026-02-11 10:59:10|||||||||1
1770807590000|2026-02-11 10:59:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1770807600000|2026-02-11 11:00:00|||||||||9
1770807610000|2026-02-11 11:00:10|||||||||2
1770807620000|2026-02-11 11:00:20|||||||||4
1770807660000|2026-02-11 11:01:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|4
1770807680000|2026-02-11 11:01:20|||||||||1
1770807700000|2026-02-11 11:01:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770807710000|2026-02-11 11:01:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770807750000|2026-02-11 11:02:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770807770000|2026-02-11 11:02:50|||||||||1
1770807790000|2026-02-11 11:03:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1770807800000|2026-02-11 11:03:20|||||||||1
1770807870000|2026-02-11 11:04:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|11
1770807880000|2026-02-11 11:04:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770807890000|2026-02-11 11:04:50|||||||||3
1770807930000|2026-02-11 11:05:30|||||||||2
1770807940000|2026-02-11 11:05:40|||||||||2
1770808060000|2026-02-11 11:07:40|||||||||6
1770808220000|2026-02-11 11:10:20|||||||||3
1770808350000|2026-02-11 11:12:30|||||||||1
1770808360000|2026-02-11 11:12:40|||||||||1
1770808390000|2026-02-11 11:13:10|||||||||1
1770808600000|2026-02-11 11:16:40|||||||||1
1770808620000|2026-02-11 11:17:00|||||||||7
1770808710000|2026-02-11 11:18:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1770808720000|2026-02-11 11:18:40|||||||||2
1770808730000|2026-02-11 11:18:50|||||||||1
1770808740000|2026-02-11 11:19:00|||||||||3
1770808750000|2026-02-11 11:19:10|||||||||2
1770808900000|2026-02-11 11:21:40|||||||||1
1770808910000|2026-02-11 11:21:50|||||||||1
1770808930000|2026-02-11 11:22:10|||||||||2
1770808980000|2026-02-11 11:23:00|||||||||1
1770809040000|2026-02-11 11:24:00|||||||||3
1770809090000|2026-02-11 11:24:50|||||||||1
1770809120000|2026-02-11 11:25:20|||||||||1
1770809230000|2026-02-11 11:27:10|||||||||1
1770809300000|2026-02-11 11:28:20|||||||||2
1770809310000|2026-02-11 11:28:30|||||||||8
1770809320000|2026-02-11 11:28:40|||||||||2
1770809330000|2026-02-11 11:28:50|||||||||1
1770809340000|2026-02-11 11:29:00|||||||||1
1770809510000|2026-02-11 11:31:50|||||||||2
1770809580000|2026-02-11 11:33:00|||||||||1
1770809590000|2026-02-11 11:33:10|||||||||4
1770809600000|2026-02-11 11:33:20|||||||||1
1770809660000|2026-02-11 11:34:20|||||||||1
1770809680000|2026-02-11 11:34:40|||||||||2
1770809780000|2026-02-11 11:36:20|||||||||2
1770809800000|2026-02-11 11:36:40|||||||||1
1770809970000|2026-02-11 11:39:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770809980000|2026-02-11 11:39:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770809990000|2026-02-11 11:39:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770810020000|2026-02-11 11:40:20|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|0
1770810030000|2026-02-11 11:40:30|||||||||2
1770810060000|2026-02-11 11:41:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1770810070000|2026-02-11 11:41:10|||||||||19
1770810140000|2026-02-11 11:42:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770810150000|2026-02-11 11:42:30|||||||||6
1770810160000|2026-02-11 11:42:40|||||||||2
1770810180000|2026-02-11 11:43:00|||||||||1
1770810200000|2026-02-11 11:43:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|13
1770810210000|2026-02-11 11:43:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770810230000|2026-02-11 11:43:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770810240000|2026-02-11 11:44:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1770810250000|2026-02-11 11:44:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1770810260000|2026-02-11 11:44:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|44
1770810270000|2026-02-11 11:44:30|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|7
1770810280000|2026-02-11 11:44:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1770810340000|2026-02-11 11:45:40|||||||||1
1770810350000|2026-02-11 11:45:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770810360000|2026-02-11 11:46:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770810380000|2026-02-11 11:46:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770810390000|2026-02-11 11:46:30|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|1
1770810400000|2026-02-11 11:46:40|||||||||3
1770810410000|2026-02-11 11:46:50|||||||||1
1770810420000|2026-02-11 11:47:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1770810430000|2026-02-11 11:47:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770810450000|2026-02-11 11:47:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770810460000|2026-02-11 11:47:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1770810490000|2026-02-11 11:48:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770810500000|2026-02-11 11:48:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|2
1770810510000|2026-02-11 11:48:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1770810520000|2026-02-11 11:48:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770810540000|2026-02-11 11:49:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770810570000|2026-02-11 11:49:30|||||||||1
1770810700000|2026-02-11 11:51:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|10
1770810750000|2026-02-11 11:52:30|||||||||2
1770810780000|2026-02-11 11:53:00|||||||||2
1770810790000|2026-02-11 11:53:10|||||||||3
1770810800000|2026-02-11 11:53:20|||||||||14
1770810820000|2026-02-11 11:53:40|||||||||9
1770810860000|2026-02-11 11:54:20|||||||||2
1770810870000|2026-02-11 11:54:30|||||||||1
1770810920000|2026-02-11 11:55:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770810950000|2026-02-11 11:55:50|||||||||2
1770810990000|2026-02-11 11:56:30|||||||||1
1770811030000|2026-02-11 11:57:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770811060000|2026-02-11 11:57:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|15
1770811080000|2026-02-11 11:58:00|||||||||2
1770811100000|2026-02-11 11:58:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770811110000|2026-02-11 11:58:30|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1770811120000|2026-02-11 11:58:40|||||||||2
1770811130000|2026-02-11 11:58:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770811150000|2026-02-11 11:59:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770811160000|2026-02-11 11:59:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770811180000|2026-02-11 11:59:40|||||||||3
1770811200000|2026-02-11 12:00:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|35
1770811230000|2026-02-11 12:00:30|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|1
1770811240000|2026-02-11 12:00:40|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1770811260000|2026-02-11 12:01:00|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1770811280000|2026-02-11 12:01:20|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|5
1770811300000|2026-02-11 12:01:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1770811340000|2026-02-11 12:02:20|||||||||2
1770811380000|2026-02-11 12:03:00|||||||||1
1770811390000|2026-02-11 12:03:10|||||||||1
1770811400000|2026-02-11 12:03:20|||||||||2
1770811480000|2026-02-11 12:04:40|||||||||2
1770811520000|2026-02-11 12:05:20|||||||||1
1770811670000|2026-02-11 12:07:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1770811680000|2026-02-11 12:08:00|||||||||1
1770811740000|2026-02-11 12:09:00|||||||||2
1770811760000|2026-02-11 12:09:20|||||||||5
1770811860000|2026-02-11 12:11:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811870000|2026-02-11 12:11:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811880000|2026-02-11 12:11:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811890000|2026-02-11 12:11:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811920000|2026-02-11 12:12:00|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1770811970000|2026-02-11 12:12:50|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811980000|2026-02-11 12:13:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770811990000|2026-02-11 12:13:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770812000000|2026-02-11 12:13:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1770812010000|2026-02-11 12:13:30|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|12
1770812070000|2026-02-11 12:14:30|||||||||1
1770812150000|2026-02-11 12:15:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|3
1770812160000|2026-02-11 12:16:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1770812170000|2026-02-11 12:16:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770812250000|2026-02-11 12:17:30|||||||||3
1770812280000|2026-02-11 12:18:00|||||||||1
1770812440000|2026-02-11 12:20:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1770812460000|2026-02-11 12:21:00|||||||||2
1770812470000|2026-02-11 12:21:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770812510000|2026-02-11 12:21:50|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770812530000|2026-02-11 12:22:10|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|0
1770812720000|2026-02-11 12:25:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770812910000|2026-02-11 12:28:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|1
1770812940000|2026-02-11 12:29:00|||||||||3
1770813150000|2026-02-11 12:32:30|||||||||1
1770813160000|2026-02-11 12:32:40|||||||||1
1770813170000|2026-02-11 12:32:50|||||||||1
1770813440000|2026-02-11 12:37:20|||||||||1
1770813570000|2026-02-11 12:39:30|||||||||3
1770813580000|2026-02-11 12:39:40|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1770813630000|2026-02-11 12:40:30|||||||||2
1770813660000|2026-02-11 12:41:00|||||||||1
1770813760000|2026-02-11 12:42:40|||||||||1
1770814070000|2026-02-11 12:47:50|||||||||1
1770814080000|2026-02-11 12:48:00|||||||||4
1770814110000|2026-02-11 12:48:30|||||||||12
1770814120000|2026-02-11 12:48:40|||||||||1
1770814130000|2026-02-11 12:48:50|||||||||1
1770814180000|2026-02-11 12:49:40|||||||||2
1770814330000|2026-02-11 12:52:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1770814350000|2026-02-11 12:52:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|37
1770814390000|2026-02-11 12:53:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|14
1770814400000|2026-02-11 12:53:20|||||||||1
1770814410000|2026-02-11 12:53:30|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|0
1770814510000|2026-02-11 12:55:10|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|53
1770814580000|2026-02-11 12:56:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1770814590000|2026-02-11 12:56:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770814610000|2026-02-11 12:56:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1770814620000|2026-02-11 12:57:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770814630000|2026-02-11 12:57:10|||||||||2
1770814640000|2026-02-11 12:57:20|||||||||10
1770814650000|2026-02-11 12:57:30|||||||||1
1770814740000|2026-02-11 12:59:00|||||||||1
1770814770000|2026-02-11 12:59:30|||||||||2
1770814790000|2026-02-11 12:59:50|||||||||3
1770814800000|2026-02-11 13:00:00|||||||||8
1770814830000|2026-02-11 13:00:30|||||||||1
1770814920000|2026-02-11 13:02:00|||||||||1
1770815020000|2026-02-11 13:03:40|||||||||154
1770815130000|2026-02-11 13:05:30|||||||||2
1770815150000|2026-02-11 13:05:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770815180000|2026-02-11 13:06:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770815210000|2026-02-11 13:06:50|||||||||2
1770815290000|2026-02-11 13:08:10|||||||||1
1770815510000|2026-02-11 13:11:50|||||||||1
1770815570000|2026-02-11 13:12:50|||||||||1
1770815650000|2026-02-11 13:14:10|||||||||1
1770815660000|2026-02-11 13:14:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770815700000|2026-02-11 13:15:00|||||||||8
1770815720000|2026-02-11 13:15:20|||||||||1
1770815760000|2026-02-11 13:16:00|||||||||3
1770815860000|2026-02-11 13:17:40|||||||||4
1770815950000|2026-02-11 13:19:10|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|48
1770815960000|2026-02-11 13:19:20|||||||||1
1770815970000|2026-02-11 13:19:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1770816010000|2026-02-11 13:20:10|||||||||1
1770816050000|2026-02-11 13:20:50|||||||||3
1770816070000|2026-02-11 13:21:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770816080000|2026-02-11 13:21:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1770816100000|2026-02-11 13:21:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770816110000|2026-02-11 13:21:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770816120000|2026-02-11 13:22:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770816140000|2026-02-11 13:22:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|0
1770816150000|2026-02-11 13:22:30|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1770816160000|2026-02-11 13:22:40|||||||||3
1770816180000|2026-02-11 13:23:00|||||||||1
1770816240000|2026-02-11 13:24:00|||||||||56
1770816270000|2026-02-11 13:24:30|||||||||3
1770816280000|2026-02-11 13:24:40|||||||||2
1770816290000|2026-02-11 13:24:50|||||||||1
1770816300000|2026-02-11 13:25:00|||||||||1
1770816310000|2026-02-11 13:25:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1770816320000|2026-02-11 13:25:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770816330000|2026-02-11 13:25:30|||||||||1
1770816340000|2026-02-11 13:25:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1770816360000|2026-02-11 13:26:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1770816370000|2026-02-11 13:26:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|19
1770816380000|2026-02-11 13:26:20|||||||||2
1770816400000|2026-02-11 13:26:40|||||||||1
1770816410000|2026-02-11 13:26:50|||||||||2
1770816480000|2026-02-11 13:28:00|||||||||2
1770816550000|2026-02-11 13:29:10|||||||||2
1770816570000|2026-02-11 13:29:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1770816590000|2026-02-11 13:29:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1770816600000|2026-02-11 13:30:00|19.34|19.18|19.09|18.93|19.34|19.18|19.09|18.93|220
1770816610000|2026-02-11 13:30:10|19.14|18.98|19.12|18.96|19.15|18.99|19.09|18.93|87
1770816620000|2026-02-11 13:30:20|19.14|18.98|19.12|18.96|19.15|18.99|19.1|18.94|12
1770816630000|2026-02-11 13:30:30|19.14|18.98|19.23|19.07|19.23|19.07|19.14|18.98|35
1770816640000|2026-02-11 13:30:40|19.21|19.05|19.2|19.04|19.21|19.05|19.17|19.01|8
1770816650000|2026-02-11 13:30:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|2
1770816660000|2026-02-11 13:31:00|19.22|19.06|19.2|19.04|19.25|19.09|19.19|19.03|43
1770816670000|2026-02-11 13:31:10|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|7
1770816680000|2026-02-11 13:31:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1770816690000|2026-02-11 13:31:30|19.16|19|19.19|19.03|19.19|19.03|19.16|19|2
1770816700000|2026-02-11 13:31:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|22
1770816710000|2026-02-11 13:31:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1770816730000|2026-02-11 13:32:10|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|25
1770816740000|2026-02-11 13:32:20|19.15|18.99|19.19|19.03|19.19|19.03|19.14|18.98|9
1770816750000|2026-02-11 13:32:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|17
1770816760000|2026-02-11 13:32:40|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|14
1770816780000|2026-02-11 13:33:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|9
1770816790000|2026-02-11 13:33:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|46
1770816800000|2026-02-11 13:33:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1770816810000|2026-02-11 13:33:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1770816820000|2026-02-11 13:33:40|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|16
1770816830000|2026-02-11 13:33:50|||||||||2
1770816840000|2026-02-11 13:34:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|14
1770816850000|2026-02-11 13:34:10|||||||||22
1770816860000|2026-02-11 13:34:20|||||||||30
1770816870000|2026-02-11 13:34:30|||||||||12
1770816890000|2026-02-11 13:34:50|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|1
1770816900000|2026-02-11 13:35:00|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|7
1770816910000|2026-02-11 13:35:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1770816940000|2026-02-11 13:35:40|||||||||8
1770816950000|2026-02-11 13:35:50|19.15|18.99|19.17|19.01|19.18|19.02|19.15|18.99|3
1770816960000|2026-02-11 13:36:00|19.18|19.02|19.15|18.99|19.18|19.02|19.13|18.97|7
1770816970000|2026-02-11 13:36:10|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|99
1770816980000|2026-02-11 13:36:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|8
1770817000000|2026-02-11 13:36:40|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|1
1770817010000|2026-02-11 13:36:50|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|21
1770817020000|2026-02-11 13:37:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1770817030000|2026-02-11 13:37:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|2
1770817050000|2026-02-11 13:37:30|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|10
1770817060000|2026-02-11 13:37:40|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|9
1770817070000|2026-02-11 13:37:50|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|21
1770817080000|2026-02-11 13:38:00|19.15|18.99|19.17|19.01|19.17|19.01|19.13|18.97|5
1770817110000|2026-02-11 13:38:30|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|22
1770817120000|2026-02-11 13:38:40|19.15|18.99|19.12|18.96|19.17|19.01|19.12|18.96|3
1770817130000|2026-02-11 13:38:50|||||||||11
1770817140000|2026-02-11 13:39:00|||||||||9
1770817150000|2026-02-11 13:39:10|||||||||3
1770817170000|2026-02-11 13:39:30|||||||||2
1770817180000|2026-02-11 13:39:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|3
1770817200000|2026-02-11 13:40:00|||||||||8
1770817210000|2026-02-11 13:40:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|6
1770817220000|2026-02-11 13:40:20|||||||||3
1770817230000|2026-02-11 13:40:30|||||||||1
1770817240000|2026-02-11 13:40:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1770817250000|2026-02-11 13:40:50|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|0
1770817260000|2026-02-11 13:41:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|52
1770817270000|2026-02-11 13:41:10|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|15
1770817280000|2026-02-11 13:41:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1770817290000|2026-02-11 13:41:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|7
1770817300000|2026-02-11 13:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1770817320000|2026-02-11 13:42:00|||||||||5
1770817330000|2026-02-11 13:42:10|||||||||1
1770817350000|2026-02-11 13:42:30|||||||||1
1770817360000|2026-02-11 13:42:40|||||||||5
1770817370000|2026-02-11 13:42:50|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|6
1770817420000|2026-02-11 13:43:40|||||||||1
1770817430000|2026-02-11 13:43:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1770817440000|2026-02-11 13:44:00|||||||||8
1770817450000|2026-02-11 13:44:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|2
1770817460000|2026-02-11 13:44:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|3
1770817470000|2026-02-11 13:44:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|8
1770817490000|2026-02-11 13:44:50|19.14|18.98|19.17|19.01|19.17|19.01|19.13|18.97|1
1770817500000|2026-02-11 13:45:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|22
1770817560000|2026-02-11 13:46:00|||||||||1
1770817570000|2026-02-11 13:46:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1770817580000|2026-02-11 13:46:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|69
1770817610000|2026-02-11 13:46:50|||||||||74
1770817630000|2026-02-11 13:47:10|||||||||1
1770817670000|2026-02-11 13:47:50|||||||||7
1770817720000|2026-02-11 13:48:40|||||||||59
1770817760000|2026-02-11 13:49:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1770817820000|2026-02-11 13:50:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1770817880000|2026-02-11 13:51:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1770817890000|2026-02-11 13:51:30|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|0
1770817900000|2026-02-11 13:51:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770817920000|2026-02-11 13:52:00|||||||||7
1770817930000|2026-02-11 13:52:10|||||||||1
1770817950000|2026-02-11 13:52:30|||||||||3
1770817960000|2026-02-11 13:52:40|||||||||1
1770817980000|2026-02-11 13:53:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1770818000000|2026-02-11 13:53:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770818030000|2026-02-11 13:53:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|7
1770818040000|2026-02-11 13:54:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1770818060000|2026-02-11 13:54:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|22
1770818110000|2026-02-11 13:55:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|25
1770818120000|2026-02-11 13:55:20|||||||||1
1770818130000|2026-02-11 13:55:30|||||||||16
1770818160000|2026-02-11 13:56:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1770818210000|2026-02-11 13:56:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1770818240000|2026-02-11 13:57:20|||||||||2
1770818280000|2026-02-11 13:58:00|||||||||4
1770818290000|2026-02-11 13:58:10|||||||||47
1770818300000|2026-02-11 13:58:20|||||||||4
1770818330000|2026-02-11 13:58:50|||||||||2
1770818350000|2026-02-11 13:59:10|||||||||14
1770818360000|2026-02-11 13:59:20|||||||||10
1770818380000|2026-02-11 13:59:40|||||||||3
1770818400000|2026-02-11 14:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|24
1770818410000|2026-02-11 14:00:10|||||||||17
1770818420000|2026-02-11 14:00:20|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|55
1770818430000|2026-02-11 14:00:30|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|9
1770818470000|2026-02-11 14:01:10|||||||||30
1770818480000|2026-02-11 14:01:20|||||||||5
1770818490000|2026-02-11 14:01:30|||||||||13
1770818500000|2026-02-11 14:01:40|||||||||5
1770818560000|2026-02-11 14:02:40|||||||||1
1770818600000|2026-02-11 14:03:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1770818610000|2026-02-11 14:03:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1770818680000|2026-02-11 14:04:40|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|14
1770818690000|2026-02-11 14:04:50|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|7
1770818700000|2026-02-11 14:05:00|||||||||9
1770818710000|2026-02-11 14:05:10|||||||||1
1770818740000|2026-02-11 14:05:40|||||||||12
1770818760000|2026-02-11 14:06:00|||||||||1
1770818780000|2026-02-11 14:06:20|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|54
1770818850000|2026-02-11 14:07:30|||||||||4
1770818940000|2026-02-11 14:09:00|||||||||7
1770819000000|2026-02-11 14:10:00|||||||||1
1770819030000|2026-02-11 14:10:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1770819040000|2026-02-11 14:10:40|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|21
1770819050000|2026-02-11 14:10:50|||||||||1
1770819160000|2026-02-11 14:12:40|||||||||3
1770819180000|2026-02-11 14:13:00|||||||||5
1770819200000|2026-02-11 14:13:20|||||||||1
1770819270000|2026-02-11 14:14:30|||||||||1
1770819370000|2026-02-11 14:16:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1770819380000|2026-02-11 14:16:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1770819390000|2026-02-11 14:16:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1770819400000|2026-02-11 14:16:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1770819410000|2026-02-11 14:16:50|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|18
1770819420000|2026-02-11 14:17:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|8
1770819430000|2026-02-11 14:17:10|||||||||1
1770819440000|2026-02-11 14:17:20|19.09|18.93|19.07|18.91|19.11|18.95|19.07|18.91|57
1770819450000|2026-02-11 14:17:30|||||||||2
1770819460000|2026-02-11 14:17:40|||||||||1
1770819480000|2026-02-11 14:18:00|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|0
1770819510000|2026-02-11 14:18:30|||||||||1
1770819550000|2026-02-11 14:19:10|||||||||1
1770819590000|2026-02-11 14:19:50|||||||||1
1770819620000|2026-02-11 14:20:20|||||||||1
1770819660000|2026-02-11 14:21:00|||||||||1
1770819670000|2026-02-11 14:21:10|||||||||1
1770819680000|2026-02-11 14:21:20|||||||||9
1770819690000|2026-02-11 14:21:30|||||||||2
1770819720000|2026-02-11 14:22:00|||||||||1
1770819750000|2026-02-11 14:22:30|||||||||1
1770819790000|2026-02-11 14:23:10|||||||||1
1770819810000|2026-02-11 14:23:30|||||||||7
1770819830000|2026-02-11 14:23:50|||||||||1
1770819850000|2026-02-11 14:24:10|||||||||1
1770819870000|2026-02-11 14:24:30|||||||||1
1770819910000|2026-02-11 14:25:10|||||||||33
1770819920000|2026-02-11 14:25:20|||||||||1
1770819930000|2026-02-11 14:25:30|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|92
1770819960000|2026-02-11 14:26:00|||||||||1
1770819980000|2026-02-11 14:26:20|||||||||65
1770820020000|2026-02-11 14:27:00|||||||||1
1770820030000|2026-02-11 14:27:10|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|19
1770820060000|2026-02-11 14:27:40|||||||||1
1770820070000|2026-02-11 14:27:50|||||||||1
1770820080000|2026-02-11 14:28:00|||||||||2
1770820090000|2026-02-11 14:28:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|24
1770820100000|2026-02-11 14:28:20|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|60
1770820140000|2026-02-11 14:29:00|||||||||1
1770820180000|2026-02-11 14:29:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1770820190000|2026-02-11 14:29:50|||||||||17
1770820200000|2026-02-11 14:30:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|62
1770820210000|2026-02-11 14:30:10|||||||||1
1770820220000|2026-02-11 14:30:20|||||||||6
1770820230000|2026-02-11 14:30:30|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|170
1770820240000|2026-02-11 14:30:40|||||||||8
1770820250000|2026-02-11 14:30:50|||||||||8
1770820260000|2026-02-11 14:31:00|||||||||14
1770820270000|2026-02-11 14:31:10|||||||||119
1770820280000|2026-02-11 14:31:20|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|93
1770820290000|2026-02-11 14:31:30|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|108
1770820300000|2026-02-11 14:31:40|||||||||39
1770820310000|2026-02-11 14:31:50|||||||||2
1770820320000|2026-02-11 14:32:00|||||||||21
1770820330000|2026-02-11 14:32:10|||||||||77
1770820340000|2026-02-11 14:32:20|||||||||716
1770820350000|2026-02-11 14:32:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|43
1770820360000|2026-02-11 14:32:40|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|84
1770820370000|2026-02-11 14:32:50|||||||||8
1770820380000|2026-02-11 14:33:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|4
1770820390000|2026-02-11 14:33:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1770820400000|2026-02-11 14:33:20|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|15
1770820410000|2026-02-11 14:33:30|19.01|18.85|19.02|18.86|19.06|18.9|19.01|18.85|99
1770820420000|2026-02-11 14:33:40|||||||||17
1770820430000|2026-02-11 14:33:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1770820440000|2026-02-11 14:34:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|10
1770820450000|2026-02-11 14:34:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1770820460000|2026-02-11 14:34:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|5
1770820470000|2026-02-11 14:34:30|||||||||5
1770820480000|2026-02-11 14:34:40|||||||||9
1770820490000|2026-02-11 14:34:50|||||||||4
1770820500000|2026-02-11 14:35:00|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|31
1770820510000|2026-02-11 14:35:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|7
1770820520000|2026-02-11 14:35:20|||||||||13
1770820530000|2026-02-11 14:35:30|||||||||2
1770820540000|2026-02-11 14:35:40|||||||||7
1770820550000|2026-02-11 14:35:50|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|12
1770820560000|2026-02-11 14:36:00|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|43
1770820570000|2026-02-11 14:36:10|||||||||12
1770820580000|2026-02-11 14:36:20|||||||||7
1770820590000|2026-02-11 14:36:30|||||||||13
1770820600000|2026-02-11 14:36:40|||||||||13
1770820610000|2026-02-11 14:36:50|||||||||6
1770820620000|2026-02-11 14:37:00|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|7
1770820630000|2026-02-11 14:37:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1770820640000|2026-02-11 14:37:20|19.02|18.86|19.02|18.86|19.06|18.9|19.02|18.86|197
1770820650000|2026-02-11 14:37:30|19.04|18.88|19.02|18.86|19.07|18.91|19.02|18.86|32
1770820660000|2026-02-11 14:37:40|19.06|18.9|19.07|18.91|19.07|18.91|19.02|18.86|95
1770820670000|2026-02-11 14:37:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|16
1770820680000|2026-02-11 14:38:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|8
1770820690000|2026-02-11 14:38:10|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|10
1770820700000|2026-02-11 14:38:20|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|4
1770820710000|2026-02-11 14:38:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|30
1770820720000|2026-02-11 14:38:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|14
1770820730000|2026-02-11 14:38:50|||||||||12
1770820740000|2026-02-11 14:39:00|||||||||9
1770820750000|2026-02-11 14:39:10|||||||||16
1770820760000|2026-02-11 14:39:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|13
1770820770000|2026-02-11 14:39:30|||||||||31
1770820780000|2026-02-11 14:39:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|23
1770820790000|2026-02-11 14:39:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|33
1770820800000|2026-02-11 14:40:00|19.13|18.97|19.07|18.91|19.13|18.97|19.07|18.91|160
1770820810000|2026-02-11 14:40:10|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|8
1770820820000|2026-02-11 14:40:20|||||||||7
1770820830000|2026-02-11 14:40:30|||||||||63
1770820840000|2026-02-11 14:40:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|8
1770820850000|2026-02-11 14:40:50|||||||||10
1770820860000|2026-02-11 14:41:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|5
1770820870000|2026-02-11 14:41:10|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|19
1770820880000|2026-02-11 14:41:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|5
1770820890000|2026-02-11 14:41:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|1
1770820920000|2026-02-11 14:42:00|||||||||19
1770820930000|2026-02-11 14:42:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|54
1770820940000|2026-02-11 14:42:20|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|28
1770820950000|2026-02-11 14:42:30|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|10
1770820960000|2026-02-11 14:42:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|9
1770820970000|2026-02-11 14:42:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|0
1770820980000|2026-02-11 14:43:00|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|99
1770820990000|2026-02-11 14:43:10|||||||||4
1770821000000|2026-02-11 14:43:20|||||||||9
1770821010000|2026-02-11 14:43:30|||||||||6
1770821040000|2026-02-11 14:44:00|||||||||3
1770821050000|2026-02-11 14:44:10|||||||||6
1770821060000|2026-02-11 14:44:20|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|17
1770821070000|2026-02-11 14:44:30|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|1
1770821080000|2026-02-11 14:44:40|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|1
1770821100000|2026-02-11 14:45:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1770821110000|2026-02-11 14:45:10|||||||||36
1770821120000|2026-02-11 14:45:20|||||||||8
1770821130000|2026-02-11 14:45:30|||||||||18
1770821140000|2026-02-11 14:45:40|||||||||10
1770821150000|2026-02-11 14:45:50|||||||||20
1770821160000|2026-02-11 14:46:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1770821170000|2026-02-11 14:46:10|||||||||17
1770821180000|2026-02-11 14:46:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|22
1770821190000|2026-02-11 14:46:30|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|4
1770821200000|2026-02-11 14:46:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|161
1770821210000|2026-02-11 14:46:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1770821220000|2026-02-11 14:47:00|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|139
1770821230000|2026-02-11 14:47:10|||||||||8
1770821240000|2026-02-11 14:47:20|||||||||20
1770821250000|2026-02-11 14:47:30|||||||||1
1770821260000|2026-02-11 14:47:40|||||||||18
1770821270000|2026-02-11 14:47:50|||||||||28
1770821280000|2026-02-11 14:48:00|||||||||4
1770821300000|2026-02-11 14:48:20|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|5
1770821310000|2026-02-11 14:48:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1770821320000|2026-02-11 14:48:40|||||||||30
1770821330000|2026-02-11 14:48:50|||||||||13
1770821340000|2026-02-11 14:49:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1770821350000|2026-02-11 14:49:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|3
1770821360000|2026-02-11 14:49:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|18
1770821370000|2026-02-11 14:49:30|||||||||1
1770821380000|2026-02-11 14:49:40|||||||||6
1770821390000|2026-02-11 14:49:50|||||||||6
1770821400000|2026-02-11 14:50:00|||||||||1
1770821410000|2026-02-11 14:50:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|40
1770821420000|2026-02-11 14:50:20|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|24
1770821430000|2026-02-11 14:50:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|32
1770821440000|2026-02-11 14:50:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|7
1770821450000|2026-02-11 14:50:50|||||||||8
1770821460000|2026-02-11 14:51:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|10
1770821480000|2026-02-11 14:51:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|29
1770821490000|2026-02-11 14:51:30|||||||||11
1770821500000|2026-02-11 14:51:40|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|4
1770821510000|2026-02-11 14:51:50|||||||||10
1770821520000|2026-02-11 14:52:00|||||||||4
1770821530000|2026-02-11 14:52:10|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|174
1770821540000|2026-02-11 14:52:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1770821550000|2026-02-11 14:52:30|||||||||6
1770821560000|2026-02-11 14:52:40|||||||||1
1770821580000|2026-02-11 14:53:00|||||||||1
1770821590000|2026-02-11 14:53:10|||||||||8
1770821600000|2026-02-11 14:53:20|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|47
1770821610000|2026-02-11 14:53:30|||||||||2
1770821620000|2026-02-11 14:53:40|||||||||4
1770821630000|2026-02-11 14:53:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1770821640000|2026-02-11 14:54:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|24
1770821650000|2026-02-11 14:54:10|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|32
1770821660000|2026-02-11 14:54:20|19.07|18.91|19.08|18.92|19.08|18.92|19.05|18.89|37
1770821670000|2026-02-11 14:54:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|2
1770821690000|2026-02-11 14:54:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1770821700000|2026-02-11 14:55:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|17
1770821710000|2026-02-11 14:55:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|5
1770821720000|2026-02-11 14:55:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|23
1770821730000|2026-02-11 14:55:30|||||||||1
1770821740000|2026-02-11 14:55:40|||||||||6
1770821750000|2026-02-11 14:55:50|||||||||1
1770821760000|2026-02-11 14:56:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|110
1770821770000|2026-02-11 14:56:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|12
1770821790000|2026-02-11 14:56:30|||||||||22
1770821800000|2026-02-11 14:56:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|60
1770821810000|2026-02-11 14:56:50|||||||||19
1770821820000|2026-02-11 14:57:00|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|159
1770821830000|2026-02-11 14:57:10|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|9
1770821840000|2026-02-11 14:57:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|5
1770821850000|2026-02-11 14:57:30|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|22
1770821860000|2026-02-11 14:57:40|||||||||1
1770821870000|2026-02-11 14:57:50|||||||||2
1770821880000|2026-02-11 14:58:00|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|109
1770821890000|2026-02-11 14:58:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1770821900000|2026-02-11 14:58:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1770821910000|2026-02-11 14:58:30|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|42
1770821920000|2026-02-11 14:58:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1770821930000|2026-02-11 14:58:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|17
1770821940000|2026-02-11 14:59:00|||||||||18
1770821950000|2026-02-11 14:59:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1770821960000|2026-02-11 14:59:20|||||||||39
1770821970000|2026-02-11 14:59:30|||||||||9
1770821980000|2026-02-11 14:59:40|||||||||1
1770821990000|2026-02-11 14:59:50|19.2|19.04|19.2|19.04|19.24|19.08|19.19|19.03|88
1770822000000|2026-02-11 15:00:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|9
1770822010000|2026-02-11 15:00:10|||||||||9
1770822020000|2026-02-11 15:00:20|||||||||13
1770822030000|2026-02-11 15:00:30|19.2|19.04|19.24|19.08|19.24|19.08|19.19|19.03|29
1770822050000|2026-02-11 15:00:50|||||||||28
1770822060000|2026-02-11 15:01:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|111
1770822070000|2026-02-11 15:01:10|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|76
1770822080000|2026-02-11 15:01:20|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|29
1770822090000|2026-02-11 15:01:30|||||||||9
1770822100000|2026-02-11 15:01:40|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|41
1770822110000|2026-02-11 15:01:50|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|2
1770822120000|2026-02-11 15:02:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|55
1770822130000|2026-02-11 15:02:10|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|58
1770822140000|2026-02-11 15:02:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1770822150000|2026-02-11 15:02:30|||||||||58
1770822160000|2026-02-11 15:02:40|||||||||1
1770822170000|2026-02-11 15:02:50|19.26|19.1|19.25|19.09|19.3|19.14|19.25|19.09|172
1770822180000|2026-02-11 15:03:00|19.26|19.1|19.25|19.09|19.3|19.14|19.25|19.09|27
1770822190000|2026-02-11 15:03:10|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|32
1770822200000|2026-02-11 15:03:20|||||||||1
1770822220000|2026-02-11 15:03:40|||||||||1
1770822230000|2026-02-11 15:03:50|19.26|19.1|19.26|19.1|19.3|19.14|19.25|19.09|63
1770822240000|2026-02-11 15:04:00|19.28|19.12|19.28|19.12|19.3|19.14|19.26|19.1|9
1770822250000|2026-02-11 15:04:10|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|26
1770822260000|2026-02-11 15:04:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|9
1770822270000|2026-02-11 15:04:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|8
1770822280000|2026-02-11 15:04:40|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|0
1770822290000|2026-02-11 15:04:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|5
1770822300000|2026-02-11 15:05:00|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|11
1770822310000|2026-02-11 15:05:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|52
1770822320000|2026-02-11 15:05:20|||||||||1
1770822330000|2026-02-11 15:05:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|23
1770822340000|2026-02-11 15:05:40|||||||||11
1770822350000|2026-02-11 15:05:50|||||||||16
1770822360000|2026-02-11 15:06:00|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|9
1770822370000|2026-02-11 15:06:10|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|22
1770822380000|2026-02-11 15:06:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|23
1770822390000|2026-02-11 15:06:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|80
1770822400000|2026-02-11 15:06:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|29
1770822410000|2026-02-11 15:06:50|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|205
1770822420000|2026-02-11 15:07:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1770822430000|2026-02-11 15:07:10|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|25
1770822440000|2026-02-11 15:07:20|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|14
1770822450000|2026-02-11 15:07:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|23
1770822460000|2026-02-11 15:07:40|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|6
1770822470000|2026-02-11 15:07:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1770822490000|2026-02-11 15:08:10|||||||||14
1770822500000|2026-02-11 15:08:20|||||||||18
1770822510000|2026-02-11 15:08:30|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|1
1770822520000|2026-02-11 15:08:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|11
1770822530000|2026-02-11 15:08:50|||||||||4
1770822540000|2026-02-11 15:09:00|19.36|19.2|19.36|19.2|19.36|19.2|19.32|19.16|101
1770822550000|2026-02-11 15:09:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|17
1770822560000|2026-02-11 15:09:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|16
1770822570000|2026-02-11 15:09:30|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|12
1770822580000|2026-02-11 15:09:40|||||||||169
1770822590000|2026-02-11 15:09:50|||||||||4
1770822600000|2026-02-11 15:10:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|35
1770822610000|2026-02-11 15:10:10|||||||||2
1770822620000|2026-02-11 15:10:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|30
1770822630000|2026-02-11 15:10:30|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|13
1770822640000|2026-02-11 15:10:40|19.42|19.26|19.41|19.25|19.43|19.27|19.41|19.25|23
1770822650000|2026-02-11 15:10:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1770822660000|2026-02-11 15:11:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|96
1770822670000|2026-02-11 15:11:10|||||||||16
1770822680000|2026-02-11 15:11:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|32
1770822690000|2026-02-11 15:11:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1770822700000|2026-02-11 15:11:40|||||||||14
1770822710000|2026-02-11 15:11:50|19.53|19.37|19.53|19.37|19.53|19.37|19.49|19.33|38
1770822720000|2026-02-11 15:12:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|17
1770822730000|2026-02-11 15:12:10|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|91
1770822740000|2026-02-11 15:12:20|||||||||87
1770822750000|2026-02-11 15:12:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|29
1770822760000|2026-02-11 15:12:40|||||||||11
1770822770000|2026-02-11 15:12:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|9
1770822780000|2026-02-11 15:13:00|||||||||33
1770822790000|2026-02-11 15:13:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|8
1770822800000|2026-02-11 15:13:20|19.64|19.48|19.6|19.44|19.65|19.49|19.6|19.44|151
1770822810000|2026-02-11 15:13:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|28
1770822820000|2026-02-11 15:13:40|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|41
1770822830000|2026-02-11 15:13:50|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|17
1770822840000|2026-02-11 15:14:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|39
1770822850000|2026-02-11 15:14:10|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|25
1770822860000|2026-02-11 15:14:20|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|25
1770822870000|2026-02-11 15:14:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1770822880000|2026-02-11 15:14:40|19.58|19.42|19.54|19.38|19.59|19.43|19.54|19.38|110
1770822890000|2026-02-11 15:14:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|25
1770822900000|2026-02-11 15:15:00|19.58|19.42|19.54|19.38|19.59|19.43|19.54|19.38|61
1770822910000|2026-02-11 15:15:10|19.58|19.42|19.54|19.38|19.58|19.42|19.53|19.37|26
1770822920000|2026-02-11 15:15:20|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|25
1770822930000|2026-02-11 15:15:30|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|46
1770822940000|2026-02-11 15:15:40|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|85
1770822950000|2026-02-11 15:15:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|46
1770822960000|2026-02-11 15:16:00|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|58
1770822970000|2026-02-11 15:16:10|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|4
1770822980000|2026-02-11 15:16:20|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|45
1770822990000|2026-02-11 15:16:30|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|49
1770823000000|2026-02-11 15:16:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|72
1770823010000|2026-02-11 15:16:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1770823020000|2026-02-11 15:17:00|19.6|19.44|19.58|19.42|19.64|19.48|19.58|19.42|68
1770823030000|2026-02-11 15:17:10|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|0
1770823040000|2026-02-11 15:17:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|89
1770823050000|2026-02-11 15:17:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|90
1770823060000|2026-02-11 15:17:40|||||||||7
1770823070000|2026-02-11 15:17:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|4
1770823080000|2026-02-11 15:18:00|19.6|19.44|19.6|19.44|19.65|19.49|19.59|19.43|60
1770823090000|2026-02-11 15:18:10|19.61|19.45|19.65|19.49|19.66|19.5|19.61|19.45|122
1770823100000|2026-02-11 15:18:20|||||||||43
1770823110000|2026-02-11 15:18:30|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|29
1770823120000|2026-02-11 15:18:40|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|10
1770823130000|2026-02-11 15:18:50|||||||||4
1770823140000|2026-02-11 15:19:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|12
1770823150000|2026-02-11 15:19:10|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|31
1770823160000|2026-02-11 15:19:20|||||||||2
1770823170000|2026-02-11 15:19:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1770823180000|2026-02-11 15:19:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|3
1770823190000|2026-02-11 15:19:50|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|2
1770823200000|2026-02-11 15:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|21
1770823210000|2026-02-11 15:20:10|||||||||38
1770823220000|2026-02-11 15:20:20|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|4
1770823230000|2026-02-11 15:20:30|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|54
1770823240000|2026-02-11 15:20:40|19.66|19.5|19.7|19.54|19.71|19.55|19.66|19.5|103
1770823250000|2026-02-11 15:20:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|112
1770823260000|2026-02-11 15:21:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|55
1770823270000|2026-02-11 15:21:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|15
1770823280000|2026-02-11 15:21:20|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|14
1770823290000|2026-02-11 15:21:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|8
1770823300000|2026-02-11 15:21:40|19.7|19.54|19.67|19.51|19.71|19.55|19.66|19.5|36
1770823310000|2026-02-11 15:21:50|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|18
1770823320000|2026-02-11 15:22:00|19.67|19.51|19.66|19.5|19.67|19.51|19.61|19.45|69
1770823330000|2026-02-11 15:22:10|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|1
1770823340000|2026-02-11 15:22:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|13
1770823350000|2026-02-11 15:22:30|19.69|19.53|19.71|19.55|19.72|19.56|19.67|19.51|8
1770823360000|2026-02-11 15:22:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|17
1770823370000|2026-02-11 15:22:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|20
1770823380000|2026-02-11 15:23:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|26
1770823390000|2026-02-11 15:23:10|19.67|19.51|19.67|19.51|19.71|19.55|19.66|19.5|14
1770823400000|2026-02-11 15:23:20|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|53
1770823410000|2026-02-11 15:23:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|52
1770823420000|2026-02-11 15:23:40|||||||||28
1770823430000|2026-02-11 15:23:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|7
1770823440000|2026-02-11 15:24:00|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|66
1770823450000|2026-02-11 15:24:10|||||||||1
1770823460000|2026-02-11 15:24:20|19.78|19.62|19.82|19.66|19.82|19.66|19.77|19.61|116
1770823470000|2026-02-11 15:24:30|||||||||15
1770823480000|2026-02-11 15:24:40|||||||||4
1770823490000|2026-02-11 15:24:50|19.78|19.62|19.82|19.66|19.82|19.66|19.77|19.61|64
1770823500000|2026-02-11 15:25:00|19.81|19.65|19.77|19.61|19.81|19.65|19.76|19.6|410
1770823510000|2026-02-11 15:25:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|16
1770823520000|2026-02-11 15:25:20|19.81|19.65|19.82|19.66|19.82|19.66|19.79|19.63|36
1770823530000|2026-02-11 15:25:30|||||||||9
1770823540000|2026-02-11 15:25:40|||||||||3
1770823550000|2026-02-11 15:25:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|9
1770823560000|2026-02-11 15:26:00|19.83|19.67|19.87|19.71|19.88|19.72|19.83|19.67|38
1770823570000|2026-02-11 15:26:10|19.83|19.67|19.82|19.66|19.83|19.67|19.81|19.65|81
1770823580000|2026-02-11 15:26:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|5
1770823590000|2026-02-11 15:26:30|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|14
1770823600000|2026-02-11 15:26:40|19.82|19.66|19.83|19.67|19.88|19.72|19.82|19.66|66
1770823610000|2026-02-11 15:26:50|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|39
1770823620000|2026-02-11 15:27:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|33
1770823630000|2026-02-11 15:27:10|19.87|19.71|19.87|19.71|19.88|19.72|19.83|19.67|33
1770823640000|2026-02-11 15:27:20|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|34
1770823650000|2026-02-11 15:27:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|5
1770823660000|2026-02-11 15:27:40|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|18
1770823670000|2026-02-11 15:27:50|||||||||4
1770823680000|2026-02-11 15:28:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|61
1770823690000|2026-02-11 15:28:10|19.81|19.65|19.77|19.61|19.82|19.66|19.76|19.6|49
1770823700000|2026-02-11 15:28:20|19.81|19.65|19.76|19.6|19.81|19.65|19.75|19.59|57
1770823710000|2026-02-11 15:28:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|6
1770823720000|2026-02-11 15:28:40|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|23
1770823730000|2026-02-11 15:28:50|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|23
1770823740000|2026-02-11 15:29:00|19.79|19.63|19.76|19.6|19.81|19.65|19.75|19.59|51
1770823750000|2026-02-11 15:29:10|||||||||1
1770823760000|2026-02-11 15:29:20|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|17
1770823770000|2026-02-11 15:29:30|19.79|19.63|19.81|19.65|19.82|19.66|19.77|19.61|16
1770823780000|2026-02-11 15:29:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|5
1770823790000|2026-02-11 15:29:50|19.81|19.65|19.87|19.71|19.87|19.71|19.81|19.65|27
1770823800000|2026-02-11 15:30:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|31
1770823810000|2026-02-11 15:30:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|14
1770823820000|2026-02-11 15:30:20|19.87|19.71|19.83|19.67|19.87|19.71|19.82|19.66|64
1770823830000|2026-02-11 15:30:30|19.82|19.66|19.83|19.67|19.87|19.71|19.82|19.66|17
1770823840000|2026-02-11 15:30:40|||||||||2
1770823850000|2026-02-11 15:30:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1770823860000|2026-02-11 15:31:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|12
1770823870000|2026-02-11 15:31:10|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|61
1770823880000|2026-02-11 15:31:20|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|26
1770823890000|2026-02-11 15:31:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|114
1770823900000|2026-02-11 15:31:40|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|13
1770823910000|2026-02-11 15:31:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|43
1770823920000|2026-02-11 15:32:00|19.77|19.61|19.77|19.61|19.82|19.66|19.76|19.6|118
1770823930000|2026-02-11 15:32:10|19.76|19.6|19.77|19.61|19.81|19.65|19.76|19.6|153
1770823940000|2026-02-11 15:32:20|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|52
1770823950000|2026-02-11 15:32:30|||||||||3
1770823960000|2026-02-11 15:32:40|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|39
1770823970000|2026-02-11 15:32:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|37
1770823980000|2026-02-11 15:33:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|75
1770823990000|2026-02-11 15:33:10|19.77|19.61|19.76|19.6|19.82|19.66|19.76|19.6|202
1770824000000|2026-02-11 15:33:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1770824010000|2026-02-11 15:33:30|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|62
1770824020000|2026-02-11 15:33:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|17
1770824030000|2026-02-11 15:33:50|19.76|19.6|19.76|19.6|19.77|19.61|19.75|19.59|31
1770824040000|2026-02-11 15:34:00|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|44
1770824050000|2026-02-11 15:34:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|6
1770824060000|2026-02-11 15:34:20|||||||||15
1770824070000|2026-02-11 15:34:30|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|31
1770824080000|2026-02-11 15:34:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|41
1770824090000|2026-02-11 15:34:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|89
1770824100000|2026-02-11 15:35:00|19.66|19.5|19.65|19.49|19.7|19.54|19.65|19.49|70
1770824110000|2026-02-11 15:35:10|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|16
1770824120000|2026-02-11 15:35:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|18
1770824130000|2026-02-11 15:35:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|32
1770824140000|2026-02-11 15:35:40|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|24
1770824150000|2026-02-11 15:35:50|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|29
1770824160000|2026-02-11 15:36:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1770824170000|2026-02-11 15:36:10|||||||||9
1770824180000|2026-02-11 15:36:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|7
1770824190000|2026-02-11 15:36:30|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|21
1770824200000|2026-02-11 15:36:40|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|33
1770824210000|2026-02-11 15:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|19
1770824220000|2026-02-11 15:37:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|15
1770824230000|2026-02-11 15:37:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|51
1770824240000|2026-02-11 15:37:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1770824250000|2026-02-11 15:37:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|99
1770824260000|2026-02-11 15:37:40|19.7|19.54|19.66|19.5|19.7|19.54|19.65|19.49|24
1770824270000|2026-02-11 15:37:50|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|41
1770824280000|2026-02-11 15:38:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|4
1770824290000|2026-02-11 15:38:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1770824300000|2026-02-11 15:38:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|22
1770824310000|2026-02-11 15:38:30|||||||||8
1770824320000|2026-02-11 15:38:40|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|78
1770824330000|2026-02-11 15:38:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|43
1770824340000|2026-02-11 15:39:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|49
1770824350000|2026-02-11 15:39:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1770824370000|2026-02-11 15:39:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|52
1770824380000|2026-02-11 15:39:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|44
1770824390000|2026-02-11 15:39:50|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|9
1770824400000|2026-02-11 15:40:00|19.56|19.4|19.54|19.38|19.58|19.42|19.53|19.37|13
1770824410000|2026-02-11 15:40:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|54
1770824420000|2026-02-11 15:40:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|5
1770824430000|2026-02-11 15:40:30|||||||||1
1770824440000|2026-02-11 15:40:40|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|20
1770824450000|2026-02-11 15:40:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|106
1770824460000|2026-02-11 15:41:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|17
1770824470000|2026-02-11 15:41:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1770824480000|2026-02-11 15:41:20|||||||||3
1770824490000|2026-02-11 15:41:30|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|12
1770824500000|2026-02-11 15:41:40|||||||||64
1770824510000|2026-02-11 15:41:50|||||||||4
1770824520000|2026-02-11 15:42:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|54
1770824530000|2026-02-11 15:42:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|14
1770824540000|2026-02-11 15:42:20|||||||||5
1770824550000|2026-02-11 15:42:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|7
1770824560000|2026-02-11 15:42:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1770824570000|2026-02-11 15:42:50|||||||||9
1770824580000|2026-02-11 15:43:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|15
1770824590000|2026-02-11 15:43:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|35
1770824600000|2026-02-11 15:43:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1770824610000|2026-02-11 15:43:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|106
1770824620000|2026-02-11 15:43:40|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|96
1770824630000|2026-02-11 15:43:50|19.61|19.45|19.61|19.45|19.65|19.49|19.6|19.44|7
1770824640000|2026-02-11 15:44:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1770824650000|2026-02-11 15:44:10|19.59|19.43|19.59|19.43|19.59|19.43|19.55|19.39|22
1770824660000|2026-02-11 15:44:20|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|44
1770824670000|2026-02-11 15:44:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|5
1770824680000|2026-02-11 15:44:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770824690000|2026-02-11 15:44:50|||||||||8
1770824700000|2026-02-11 15:45:00|19.59|19.43|19.55|19.39|19.59|19.43|19.55|19.39|14
1770824710000|2026-02-11 15:45:10|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|2
1770824720000|2026-02-11 15:45:20|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1770824730000|2026-02-11 15:45:30|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|0
1770824740000|2026-02-11 15:45:40|||||||||9
1770824750000|2026-02-11 15:45:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|10
1770824760000|2026-02-11 15:46:00|||||||||2
1770824770000|2026-02-11 15:46:10|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|2
1770824780000|2026-02-11 15:46:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1770824790000|2026-02-11 15:46:30|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|12
1770824800000|2026-02-11 15:46:40|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|9
1770824810000|2026-02-11 15:46:50|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|1
1770824820000|2026-02-11 15:47:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|46
1770824840000|2026-02-11 15:47:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1770824850000|2026-02-11 15:47:30|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|4
1770824860000|2026-02-11 15:47:40|||||||||4
1770824870000|2026-02-11 15:47:50|||||||||1
1770824880000|2026-02-11 15:48:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|12
1770824890000|2026-02-11 15:48:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|4
1770824900000|2026-02-11 15:48:20|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|13
1770824910000|2026-02-11 15:48:30|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|7
1770824920000|2026-02-11 15:48:40|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|6
1770824930000|2026-02-11 15:48:50|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|3
1770824940000|2026-02-11 15:49:00|19.65|19.49|19.65|19.49|19.65|19.49|19.61|19.45|34
1770824950000|2026-02-11 15:49:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1770824960000|2026-02-11 15:49:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|20
1770824970000|2026-02-11 15:49:30|||||||||5
1770824980000|2026-02-11 15:49:40|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|3
1770824990000|2026-02-11 15:49:50|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1770825000000|2026-02-11 15:50:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|60
1770825010000|2026-02-11 15:50:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|12
1770825020000|2026-02-11 15:50:20|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|40
1770825030000|2026-02-11 15:50:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|19
1770825040000|2026-02-11 15:50:40|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|14
1770825050000|2026-02-11 15:50:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1770825060000|2026-02-11 15:51:00|19.64|19.48|19.6|19.44|19.65|19.49|19.59|19.43|20
1770825070000|2026-02-11 15:51:10|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|68
1770825100000|2026-02-11 15:51:40|||||||||1
1770825110000|2026-02-11 15:51:50|||||||||4
1770825120000|2026-02-11 15:52:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|64
1770825130000|2026-02-11 15:52:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1770825140000|2026-02-11 15:52:20|||||||||1
1770825150000|2026-02-11 15:52:30|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|121
1770825160000|2026-02-11 15:52:40|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|29
1770825170000|2026-02-11 15:52:50|||||||||17
1770825180000|2026-02-11 15:53:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|38
1770825190000|2026-02-11 15:53:10|||||||||4
1770825200000|2026-02-11 15:53:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|55
1770825210000|2026-02-11 15:53:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|75
1770825220000|2026-02-11 15:53:40|||||||||49
1770825230000|2026-02-11 15:53:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|94
1770825240000|2026-02-11 15:54:00|19.42|19.26|19.38|19.22|19.42|19.26|19.37|19.21|36
1770825250000|2026-02-11 15:54:10|||||||||1
1770825260000|2026-02-11 15:54:20|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|22
1770825270000|2026-02-11 15:54:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|10
1770825290000|2026-02-11 15:54:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|21
1770825300000|2026-02-11 15:55:00|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|16
1770825310000|2026-02-11 15:55:10|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|24
1770825320000|2026-02-11 15:55:20|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|8
1770825330000|2026-02-11 15:55:30|||||||||4
1770825340000|2026-02-11 15:55:40|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|57
1770825350000|2026-02-11 15:55:50|||||||||1
1770825370000|2026-02-11 15:56:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|13
1770825380000|2026-02-11 15:56:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|3
1770825390000|2026-02-11 15:56:30|||||||||12
1770825400000|2026-02-11 15:56:40|||||||||2
1770825410000|2026-02-11 15:56:50|||||||||1
1770825420000|2026-02-11 15:57:00|||||||||9
1770825430000|2026-02-11 15:57:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770825440000|2026-02-11 15:57:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|39
1770825450000|2026-02-11 15:57:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1770825460000|2026-02-11 15:57:40|||||||||1
1770825470000|2026-02-11 15:57:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|6
1770825480000|2026-02-11 15:58:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|7
1770825490000|2026-02-11 15:58:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|65
1770825500000|2026-02-11 15:58:20|||||||||3
1770825510000|2026-02-11 15:58:30|||||||||2
1770825520000|2026-02-11 15:58:40|||||||||22
1770825530000|2026-02-11 15:58:50|||||||||10
1770825540000|2026-02-11 15:59:00|||||||||13
1770825550000|2026-02-11 15:59:10|||||||||7
1770825560000|2026-02-11 15:59:20|||||||||2
1770825570000|2026-02-11 15:59:30|||||||||3
1770825580000|2026-02-11 15:59:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|52
1770825590000|2026-02-11 15:59:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|11
1770825600000|2026-02-11 16:00:00|19.36|19.2|19.36|19.2|19.37|19.21|19.32|19.16|148
1770825610000|2026-02-11 16:00:10|||||||||31
1770825620000|2026-02-11 16:00:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|34
1770825630000|2026-02-11 16:00:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1770825640000|2026-02-11 16:00:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770825650000|2026-02-11 16:00:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1770825660000|2026-02-11 16:01:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|5
1770825670000|2026-02-11 16:01:10|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|2
1770825680000|2026-02-11 16:01:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1770825690000|2026-02-11 16:01:30|||||||||5
1770825700000|2026-02-11 16:01:40|||||||||2
1770825710000|2026-02-11 16:01:50|||||||||3
1770825720000|2026-02-11 16:02:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|60
1770825730000|2026-02-11 16:02:10|||||||||14
1770825740000|2026-02-11 16:02:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1770825750000|2026-02-11 16:02:30|||||||||23
1770825760000|2026-02-11 16:02:40|||||||||6
1770825770000|2026-02-11 16:02:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|26
1770825780000|2026-02-11 16:03:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|6
1770825790000|2026-02-11 16:03:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1770825810000|2026-02-11 16:03:30|||||||||9
1770825820000|2026-02-11 16:03:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1770825830000|2026-02-11 16:03:50|||||||||2
1770825840000|2026-02-11 16:04:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1770825850000|2026-02-11 16:04:10|||||||||7
1770825860000|2026-02-11 16:04:20|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|3
1770825870000|2026-02-11 16:04:30|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|8
1770825880000|2026-02-11 16:04:40|||||||||4
1770825890000|2026-02-11 16:04:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1770825900000|2026-02-11 16:05:00|||||||||11
1770825910000|2026-02-11 16:05:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1770825920000|2026-02-11 16:05:20|||||||||1
1770825930000|2026-02-11 16:05:30|||||||||4
1770825940000|2026-02-11 16:05:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|10
1770825960000|2026-02-11 16:06:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|11
1770825970000|2026-02-11 16:06:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|3
1770825980000|2026-02-11 16:06:20|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|5
1770825990000|2026-02-11 16:06:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1770826000000|2026-02-11 16:06:40|19.47|19.31|19.47|19.31|19.47|19.31|19.43|19.27|19
1770826010000|2026-02-11 16:06:50|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|6
1770826020000|2026-02-11 16:07:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|12
1770826030000|2026-02-11 16:07:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|49
1770826040000|2026-02-11 16:07:20|||||||||1
1770826050000|2026-02-11 16:07:30|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|4
1770826060000|2026-02-11 16:07:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|6
1770826070000|2026-02-11 16:07:50|19.44|19.28|19.44|19.28|19.48|19.32|19.43|19.27|37
1770826080000|2026-02-11 16:08:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|13
1770826090000|2026-02-11 16:08:10|||||||||10
1770826110000|2026-02-11 16:08:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|20
1770826120000|2026-02-11 16:08:40|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|10
1770826130000|2026-02-11 16:08:50|19.44|19.28|19.48|19.32|19.48|19.32|19.44|19.28|3
1770826140000|2026-02-11 16:09:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1770826150000|2026-02-11 16:09:10|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|31
1770826160000|2026-02-11 16:09:20|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|12
1770826170000|2026-02-11 16:09:30|19.48|19.32|19.48|19.32|19.48|19.32|19.43|19.27|18
1770826180000|2026-02-11 16:09:40|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|16
1770826190000|2026-02-11 16:09:50|||||||||1
1770826200000|2026-02-11 16:10:00|||||||||2
1770826210000|2026-02-11 16:10:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|23
1770826220000|2026-02-11 16:10:20|||||||||8
1770826230000|2026-02-11 16:10:30|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|10
1770826240000|2026-02-11 16:10:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1770826250000|2026-02-11 16:10:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|8
1770826260000|2026-02-11 16:11:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|3
1770826270000|2026-02-11 16:11:10|||||||||1
1770826280000|2026-02-11 16:11:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1770826290000|2026-02-11 16:11:30|19.4|19.24|19.38|19.22|19.42|19.26|19.37|19.21|23
1770826300000|2026-02-11 16:11:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1770826310000|2026-02-11 16:11:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1770826320000|2026-02-11 16:12:00|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|18
1770826330000|2026-02-11 16:12:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|2
1770826340000|2026-02-11 16:12:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770826350000|2026-02-11 16:12:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|5
1770826360000|2026-02-11 16:12:40|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|4
1770826370000|2026-02-11 16:12:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|23
1770826380000|2026-02-11 16:13:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1770826390000|2026-02-11 16:13:10|||||||||1
1770826400000|2026-02-11 16:13:20|||||||||1
1770826420000|2026-02-11 16:13:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1770826430000|2026-02-11 16:13:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|14
1770826440000|2026-02-11 16:14:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1770826450000|2026-02-11 16:14:10|||||||||5
1770826460000|2026-02-11 16:14:20|||||||||5
1770826470000|2026-02-11 16:14:30|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|4
1770826480000|2026-02-11 16:14:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1770826490000|2026-02-11 16:14:50|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|13
1770826500000|2026-02-11 16:15:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|5
1770826510000|2026-02-11 16:15:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1770826520000|2026-02-11 16:15:20|||||||||12
1770826530000|2026-02-11 16:15:30|||||||||2
1770826540000|2026-02-11 16:15:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|9
1770826550000|2026-02-11 16:15:50|||||||||1
1770826560000|2026-02-11 16:16:00|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|7
1770826570000|2026-02-11 16:16:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1770826580000|2026-02-11 16:16:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|10
1770826590000|2026-02-11 16:16:30|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|69
1770826600000|2026-02-11 16:16:40|||||||||7
1770826620000|2026-02-11 16:17:00|||||||||3
1770826630000|2026-02-11 16:17:10|||||||||8
1770826640000|2026-02-11 16:17:20|||||||||25
1770826650000|2026-02-11 16:17:30|||||||||4
1770826660000|2026-02-11 16:17:40|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|35
1770826670000|2026-02-11 16:17:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|7
1770826680000|2026-02-11 16:18:00|||||||||24
1770826690000|2026-02-11 16:18:10|||||||||2
1770826700000|2026-02-11 16:18:20|||||||||8
1770826720000|2026-02-11 16:18:40|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|1
1770826730000|2026-02-11 16:18:50|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|5
1770826740000|2026-02-11 16:19:00|||||||||2
1770826750000|2026-02-11 16:19:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|13
1770826760000|2026-02-11 16:19:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|39
1770826770000|2026-02-11 16:19:30|||||||||3
1770826780000|2026-02-11 16:19:40|||||||||1
1770826790000|2026-02-11 16:19:50|||||||||1
1770826800000|2026-02-11 16:20:00|||||||||3
1770826810000|2026-02-11 16:20:10|||||||||57
1770826830000|2026-02-11 16:20:30|||||||||8
1770826840000|2026-02-11 16:20:40|||||||||14
1770826850000|2026-02-11 16:20:50|||||||||24
1770826860000|2026-02-11 16:21:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|24
1770826870000|2026-02-11 16:21:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1770826880000|2026-02-11 16:21:20|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|4
1770826900000|2026-02-11 16:21:40|||||||||6
1770826910000|2026-02-11 16:21:50|||||||||2
1770826920000|2026-02-11 16:22:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|83
1770826930000|2026-02-11 16:22:10|||||||||1
1770826940000|2026-02-11 16:22:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1770826950000|2026-02-11 16:22:30|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1770826960000|2026-02-11 16:22:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|2
1770826970000|2026-02-11 16:22:50|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|71
1770826980000|2026-02-11 16:23:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|75
1770826990000|2026-02-11 16:23:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|20
1770827000000|2026-02-11 16:23:20|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|9
1770827010000|2026-02-11 16:23:30|||||||||1
1770827020000|2026-02-11 16:23:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|9
1770827030000|2026-02-11 16:23:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|13
1770827040000|2026-02-11 16:24:00|||||||||5
1770827050000|2026-02-11 16:24:10|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|6
1770827060000|2026-02-11 16:24:20|||||||||2
1770827090000|2026-02-11 16:24:50|||||||||3
1770827100000|2026-02-11 16:25:00|||||||||38
1770827110000|2026-02-11 16:25:10|||||||||5
1770827120000|2026-02-11 16:25:20|||||||||9
1770827130000|2026-02-11 16:25:30|||||||||1
1770827150000|2026-02-11 16:25:50|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|1
1770827160000|2026-02-11 16:26:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|90
1770827170000|2026-02-11 16:26:10|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|7
1770827180000|2026-02-11 16:26:20|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|12
1770827190000|2026-02-11 16:26:30|||||||||2
1770827200000|2026-02-11 16:26:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1770827210000|2026-02-11 16:26:50|||||||||3
1770827220000|2026-02-11 16:27:00|||||||||7
1770827230000|2026-02-11 16:27:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770827240000|2026-02-11 16:27:20|||||||||5
1770827260000|2026-02-11 16:27:40|||||||||4
1770827270000|2026-02-11 16:27:50|||||||||3
1770827280000|2026-02-11 16:28:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|21
1770827300000|2026-02-11 16:28:20|19.34|19.18|19.36|19.2|19.37|19.21|19.34|19.18|1
1770827310000|2026-02-11 16:28:30|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770827320000|2026-02-11 16:28:40|||||||||1
1770827330000|2026-02-11 16:28:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770827340000|2026-02-11 16:29:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1770827350000|2026-02-11 16:29:10|||||||||1
1770827360000|2026-02-11 16:29:20|||||||||1
1770827370000|2026-02-11 16:29:30|||||||||2
1770827380000|2026-02-11 16:29:40|||||||||1
1770827390000|2026-02-11 16:29:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1770827400000|2026-02-11 16:30:00|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|23
1770827410000|2026-02-11 16:30:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1770827430000|2026-02-11 16:30:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|35
1770827440000|2026-02-11 16:30:40|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|13
1770827450000|2026-02-11 16:30:50|||||||||9
1770827460000|2026-02-11 16:31:00|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|1
1770827470000|2026-02-11 16:31:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770827480000|2026-02-11 16:31:20|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770827510000|2026-02-11 16:31:50|||||||||2
1770827520000|2026-02-11 16:32:00|||||||||1
1770827530000|2026-02-11 16:32:10|||||||||1
1770827540000|2026-02-11 16:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1770827550000|2026-02-11 16:32:30|||||||||6
1770827560000|2026-02-11 16:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770827570000|2026-02-11 16:32:50|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|48
1770827580000|2026-02-11 16:33:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1770827590000|2026-02-11 16:33:10|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|6
1770827600000|2026-02-11 16:33:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|7
1770827610000|2026-02-11 16:33:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1770827620000|2026-02-11 16:33:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1770827630000|2026-02-11 16:33:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|9
1770827640000|2026-02-11 16:34:00|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|64
1770827650000|2026-02-11 16:34:10|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|8
1770827660000|2026-02-11 16:34:20|||||||||1
1770827670000|2026-02-11 16:34:30|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|12
1770827680000|2026-02-11 16:34:40|||||||||4
1770827700000|2026-02-11 16:35:00|||||||||19
1770827720000|2026-02-11 16:35:20|||||||||5
1770827730000|2026-02-11 16:35:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|4
1770827740000|2026-02-11 16:35:40|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|8
1770827750000|2026-02-11 16:35:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1770827770000|2026-02-11 16:36:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|23
1770827780000|2026-02-11 16:36:20|||||||||7
1770827790000|2026-02-11 16:36:30|19.37|19.21|19.36|19.2|19.37|19.21|19.32|19.16|32
1770827800000|2026-02-11 16:36:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|7
1770827810000|2026-02-11 16:36:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|1
1770827820000|2026-02-11 16:37:00|||||||||6
1770827830000|2026-02-11 16:37:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1770827840000|2026-02-11 16:37:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1770827850000|2026-02-11 16:37:30|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770827870000|2026-02-11 16:37:50|||||||||1
1770827890000|2026-02-11 16:38:10|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|5
1770827900000|2026-02-11 16:38:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|47
1770827910000|2026-02-11 16:38:30|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|5
1770827920000|2026-02-11 16:38:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|34
1770827930000|2026-02-11 16:38:50|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|6
1770827940000|2026-02-11 16:39:00|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|10
1770827950000|2026-02-11 16:39:10|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|8
1770827970000|2026-02-11 16:39:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|5
1770827980000|2026-02-11 16:39:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770827990000|2026-02-11 16:39:50|||||||||2
1770828000000|2026-02-11 16:40:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|45
1770828010000|2026-02-11 16:40:10|||||||||3
1770828020000|2026-02-11 16:40:20|||||||||1
1770828030000|2026-02-11 16:40:30|||||||||7
1770828040000|2026-02-11 16:40:40|||||||||17
1770828060000|2026-02-11 16:41:00|||||||||5
1770828070000|2026-02-11 16:41:10|||||||||1
1770828080000|2026-02-11 16:41:20|||||||||3
1770828090000|2026-02-11 16:41:30|||||||||1
1770828100000|2026-02-11 16:41:40|||||||||5
1770828110000|2026-02-11 16:41:50|||||||||10
1770828120000|2026-02-11 16:42:00|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|19
1770828130000|2026-02-11 16:42:10|||||||||15
1770828140000|2026-02-11 16:42:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|7
1770828150000|2026-02-11 16:42:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|30
1770828160000|2026-02-11 16:42:40|||||||||2
1770828170000|2026-02-11 16:42:50|||||||||4
1770828180000|2026-02-11 16:43:00|||||||||7
1770828190000|2026-02-11 16:43:10|||||||||3
1770828200000|2026-02-11 16:43:20|||||||||16
1770828210000|2026-02-11 16:43:30|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|5
1770828230000|2026-02-11 16:43:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770828240000|2026-02-11 16:44:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|5
1770828250000|2026-02-11 16:44:10|||||||||14
1770828260000|2026-02-11 16:44:20|||||||||11
1770828270000|2026-02-11 16:44:30|||||||||3
1770828280000|2026-02-11 16:44:40|||||||||54
1770828290000|2026-02-11 16:44:50|||||||||3
1770828310000|2026-02-11 16:45:10|||||||||7
1770828320000|2026-02-11 16:45:20|||||||||1
1770828330000|2026-02-11 16:45:30|||||||||6
1770828350000|2026-02-11 16:45:50|||||||||1
1770828360000|2026-02-11 16:46:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|31
1770828370000|2026-02-11 16:46:10|||||||||2
1770828380000|2026-02-11 16:46:20|||||||||10
1770828390000|2026-02-11 16:46:30|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|54
1770828400000|2026-02-11 16:46:40|19.21|19.05|19.2|19.04|19.23|19.07|19.2|19.04|113
1770828410000|2026-02-11 16:46:50|||||||||11
1770828420000|2026-02-11 16:47:00|||||||||1
1770828430000|2026-02-11 16:47:10|||||||||4
1770828440000|2026-02-11 16:47:20|||||||||5
1770828450000|2026-02-11 16:47:30|||||||||9
1770828470000|2026-02-11 16:47:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|35
1770828480000|2026-02-11 16:48:00|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|17
1770828490000|2026-02-11 16:48:10|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1770828500000|2026-02-11 16:48:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1770828510000|2026-02-11 16:48:30|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|1
1770828520000|2026-02-11 16:48:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|0
1770828530000|2026-02-11 16:48:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770828540000|2026-02-11 16:49:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|2
1770828550000|2026-02-11 16:49:10|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|8
1770828560000|2026-02-11 16:49:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1770828570000|2026-02-11 16:49:30|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|13
1770828580000|2026-02-11 16:49:40|||||||||3
1770828600000|2026-02-11 16:50:00|||||||||3
1770828610000|2026-02-11 16:50:10|||||||||1
1770828620000|2026-02-11 16:50:20|||||||||13
1770828630000|2026-02-11 16:50:30|||||||||13
1770828640000|2026-02-11 16:50:40|||||||||9
1770828650000|2026-02-11 16:50:50|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|2
1770828660000|2026-02-11 16:51:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|11
1770828670000|2026-02-11 16:51:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|8
1770828690000|2026-02-11 16:51:30|19.31|19.15|19.31|19.15|19.31|19.15|19.26|19.1|76
1770828700000|2026-02-11 16:51:40|19.3|19.14|19.3|19.14|19.31|19.15|19.26|19.1|19
1770828710000|2026-02-11 16:51:50|19.31|19.15|19.3|19.14|19.31|19.15|19.26|19.1|9
1770828720000|2026-02-11 16:52:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1770828730000|2026-02-11 16:52:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770828740000|2026-02-11 16:52:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770828750000|2026-02-11 16:52:30|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|19
1770828770000|2026-02-11 16:52:50|||||||||2
1770828780000|2026-02-11 16:53:00|||||||||5
1770828790000|2026-02-11 16:53:10|||||||||1
1770828820000|2026-02-11 16:53:40|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|38
1770828830000|2026-02-11 16:53:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|21
1770828840000|2026-02-11 16:54:00|||||||||19
1770828850000|2026-02-11 16:54:10|||||||||1
1770828870000|2026-02-11 16:54:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|18
1770828880000|2026-02-11 16:54:40|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|5
1770828900000|2026-02-11 16:55:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1770828910000|2026-02-11 16:55:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|2
1770828920000|2026-02-11 16:55:20|||||||||1
1770828930000|2026-02-11 16:55:30|||||||||1
1770828940000|2026-02-11 16:55:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|2
1770828950000|2026-02-11 16:55:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|3
1770828960000|2026-02-11 16:56:00|||||||||33
1770828970000|2026-02-11 16:56:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1770828980000|2026-02-11 16:56:20|19.36|19.2|19.36|19.2|19.36|19.2|19.32|19.16|8
1770828990000|2026-02-11 16:56:30|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|19
1770829000000|2026-02-11 16:56:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1770829010000|2026-02-11 16:56:50|19.34|19.18|19.36|19.2|19.36|19.2|19.31|19.15|12
1770829020000|2026-02-11 16:57:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|17
1770829030000|2026-02-11 16:57:10|19.34|19.18|19.32|19.16|19.34|19.18|19.31|19.15|1
1770829040000|2026-02-11 16:57:20|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|1
1770829050000|2026-02-11 16:57:30|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|4
1770829060000|2026-02-11 16:57:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|36
1770829070000|2026-02-11 16:57:50|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|0
1770829080000|2026-02-11 16:58:00|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|16
1770829090000|2026-02-11 16:58:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|1
1770829100000|2026-02-11 16:58:20|||||||||1
1770829110000|2026-02-11 16:58:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1770829120000|2026-02-11 16:58:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|7
1770829130000|2026-02-11 16:58:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|7
1770829140000|2026-02-11 16:59:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|4
1770829150000|2026-02-11 16:59:10|||||||||4
1770829170000|2026-02-11 16:59:30|||||||||9
1770829180000|2026-02-11 16:59:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|2
1770829190000|2026-02-11 16:59:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|72
1770829200000|2026-02-11 17:00:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|17
1770829210000|2026-02-11 17:00:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|30
1770829220000|2026-02-11 17:00:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1770829230000|2026-02-11 17:00:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|2
1770829240000|2026-02-11 17:00:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1770829250000|2026-02-11 17:00:50|||||||||1
1770829260000|2026-02-11 17:01:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1770829270000|2026-02-11 17:01:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|12
1770829280000|2026-02-11 17:01:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1770829290000|2026-02-11 17:01:30|||||||||35
1770829300000|2026-02-11 17:01:40|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|17
1770829310000|2026-02-11 17:01:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|5
1770829320000|2026-02-11 17:02:00|||||||||14
1770829330000|2026-02-11 17:02:10|||||||||5
1770829340000|2026-02-11 17:02:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|9
1770829350000|2026-02-11 17:02:30|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|25
1770829360000|2026-02-11 17:02:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|40
1770829370000|2026-02-11 17:02:50|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|6
1770829380000|2026-02-11 17:03:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|3
1770829390000|2026-02-11 17:03:10|||||||||6
1770829400000|2026-02-11 17:03:20|||||||||6
1770829410000|2026-02-11 17:03:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|2
1770829420000|2026-02-11 17:03:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|3
1770829430000|2026-02-11 17:03:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1770829440000|2026-02-11 17:04:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|6
1770829460000|2026-02-11 17:04:20|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|10
1770829470000|2026-02-11 17:04:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|3
1770829480000|2026-02-11 17:04:40|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1770829490000|2026-02-11 17:04:50|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|40
1770829500000|2026-02-11 17:05:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|5
1770829510000|2026-02-11 17:05:10|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|14
1770829520000|2026-02-11 17:05:20|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|19
1770829530000|2026-02-11 17:05:30|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|3
1770829540000|2026-02-11 17:05:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1770829550000|2026-02-11 17:05:50|||||||||3
1770829560000|2026-02-11 17:06:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1770829570000|2026-02-11 17:06:10|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|4
1770829580000|2026-02-11 17:06:20|||||||||2
1770829590000|2026-02-11 17:06:30|||||||||3
1770829600000|2026-02-11 17:06:40|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|3
1770829620000|2026-02-11 17:07:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1770829640000|2026-02-11 17:07:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1770829650000|2026-02-11 17:07:30|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|1
1770829660000|2026-02-11 17:07:40|||||||||4
1770829680000|2026-02-11 17:08:00|||||||||5
1770829690000|2026-02-11 17:08:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|7
1770829700000|2026-02-11 17:08:20|||||||||3
1770829710000|2026-02-11 17:08:30|||||||||4
1770829720000|2026-02-11 17:08:40|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|22
1770829730000|2026-02-11 17:08:50|||||||||3
1770829740000|2026-02-11 17:09:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770829750000|2026-02-11 17:09:10|||||||||7
1770829760000|2026-02-11 17:09:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|0
1770829770000|2026-02-11 17:09:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770829780000|2026-02-11 17:09:40|||||||||1
1770829790000|2026-02-11 17:09:50|||||||||4
1770829800000|2026-02-11 17:10:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|36
1770829810000|2026-02-11 17:10:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|5
1770829820000|2026-02-11 17:10:20|||||||||2
1770829830000|2026-02-11 17:10:30|||||||||6
1770829840000|2026-02-11 17:10:40|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|7
1770829850000|2026-02-11 17:10:50|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1770829860000|2026-02-11 17:11:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|6
1770829870000|2026-02-11 17:11:10|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|17
1770829880000|2026-02-11 17:11:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1770829890000|2026-02-11 17:11:30|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|54
1770829900000|2026-02-11 17:11:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1770829910000|2026-02-11 17:11:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770829920000|2026-02-11 17:12:00|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|13
1770829930000|2026-02-11 17:12:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1770829950000|2026-02-11 17:12:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1770829960000|2026-02-11 17:12:40|||||||||1
1770829970000|2026-02-11 17:12:50|||||||||1
1770829980000|2026-02-11 17:13:00|||||||||3
1770829990000|2026-02-11 17:13:10|||||||||1
1770830020000|2026-02-11 17:13:40|||||||||2
1770830040000|2026-02-11 17:14:00|||||||||8
1770830060000|2026-02-11 17:14:20|||||||||5
1770830070000|2026-02-11 17:14:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770830080000|2026-02-11 17:14:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770830090000|2026-02-11 17:14:50|||||||||4
1770830100000|2026-02-11 17:15:00|||||||||1
1770830110000|2026-02-11 17:15:10|||||||||1
1770830120000|2026-02-11 17:15:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|1
1770830130000|2026-02-11 17:15:30|||||||||8
1770830140000|2026-02-11 17:15:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770830160000|2026-02-11 17:16:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1770830170000|2026-02-11 17:16:10|||||||||5
1770830180000|2026-02-11 17:16:20|||||||||4
1770830190000|2026-02-11 17:16:30|||||||||14
1770830200000|2026-02-11 17:16:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|46
1770830210000|2026-02-11 17:16:50|||||||||3
1770830220000|2026-02-11 17:17:00|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|3
1770830230000|2026-02-11 17:17:10|||||||||1
1770830240000|2026-02-11 17:17:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1770830250000|2026-02-11 17:17:30|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|22
1770830260000|2026-02-11 17:17:40|||||||||1
1770830280000|2026-02-11 17:18:00|||||||||1
1770830300000|2026-02-11 17:18:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|8
1770830310000|2026-02-11 17:18:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|3
1770830320000|2026-02-11 17:18:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|95
1770830330000|2026-02-11 17:18:50|||||||||2
1770830360000|2026-02-11 17:19:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|28
1770830380000|2026-02-11 17:19:40|||||||||4
1770830390000|2026-02-11 17:19:50|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|15
1770830400000|2026-02-11 17:20:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|3
1770830410000|2026-02-11 17:20:10|||||||||3
1770830420000|2026-02-11 17:20:20|||||||||3
1770830440000|2026-02-11 17:20:40|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|12
1770830450000|2026-02-11 17:20:50|||||||||1
1770830460000|2026-02-11 17:21:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|2
1770830470000|2026-02-11 17:21:10|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|1
1770830480000|2026-02-11 17:21:20|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|2
1770830490000|2026-02-11 17:21:30|||||||||1
1770830500000|2026-02-11 17:21:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1770830510000|2026-02-11 17:21:50|||||||||5
1770830520000|2026-02-11 17:22:00|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|8
1770830530000|2026-02-11 17:22:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|8
1770830540000|2026-02-11 17:22:20|||||||||1
1770830550000|2026-02-11 17:22:30|||||||||1
1770830560000|2026-02-11 17:22:40|||||||||5
1770830580000|2026-02-11 17:23:00|||||||||1
1770830590000|2026-02-11 17:23:10|||||||||4
1770830600000|2026-02-11 17:23:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1770830610000|2026-02-11 17:23:30|19.25|19.09|19.25|19.09|19.25|19.09|19.2|19.04|10
1770830620000|2026-02-11 17:23:40|||||||||7
1770830640000|2026-02-11 17:24:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|30
1770830670000|2026-02-11 17:24:30|||||||||3
1770830680000|2026-02-11 17:24:40|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|44
1770830690000|2026-02-11 17:24:50|||||||||10
1770830700000|2026-02-11 17:25:00|||||||||11
1770830730000|2026-02-11 17:25:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|49
1770830740000|2026-02-11 17:25:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|71
1770830750000|2026-02-11 17:25:50|||||||||11
1770830770000|2026-02-11 17:26:10|||||||||6
1770830780000|2026-02-11 17:26:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1770830790000|2026-02-11 17:26:30|||||||||3
1770830800000|2026-02-11 17:26:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|11
1770830810000|2026-02-11 17:26:50|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|2
1770830820000|2026-02-11 17:27:00|19.19|19.03|19.19|19.03|19.19|19.03|19.15|18.99|9
1770830830000|2026-02-11 17:27:10|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|3
1770830840000|2026-02-11 17:27:20|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|6
1770830850000|2026-02-11 17:27:30|||||||||6
1770830880000|2026-02-11 17:28:00|||||||||2
1770830890000|2026-02-11 17:28:10|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|9
1770830900000|2026-02-11 17:28:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|48
1770830910000|2026-02-11 17:28:30|||||||||1
1770830920000|2026-02-11 17:28:40|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|30
1770830930000|2026-02-11 17:28:50|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|22
1770830940000|2026-02-11 17:29:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|32
1770830950000|2026-02-11 17:29:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|33
1770830960000|2026-02-11 17:29:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|46
1770830970000|2026-02-11 17:29:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|47
1770830980000|2026-02-11 17:29:40|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|14
1770830990000|2026-02-11 17:29:50|||||||||1
1770831000000|2026-02-11 17:30:00|||||||||45
1770831010000|2026-02-11 17:30:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|16
1770831020000|2026-02-11 17:30:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|29
1770831040000|2026-02-11 17:30:40|||||||||9
1770831050000|2026-02-11 17:30:50|||||||||6
1770831070000|2026-02-11 17:31:10|||||||||5
1770831080000|2026-02-11 17:31:20|||||||||8
1770831090000|2026-02-11 17:31:30|||||||||1
1770831100000|2026-02-11 17:31:40|||||||||7
1770831120000|2026-02-11 17:32:00|||||||||5
1770831130000|2026-02-11 17:32:10|||||||||3
1770831150000|2026-02-11 17:32:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1770831160000|2026-02-11 17:32:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|10
1770831180000|2026-02-11 17:33:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1770831190000|2026-02-11 17:33:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1770831210000|2026-02-11 17:33:30|||||||||8
1770831220000|2026-02-11 17:33:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1770831230000|2026-02-11 17:33:50|||||||||3
1770831240000|2026-02-11 17:34:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|39
1770831250000|2026-02-11 17:34:10|||||||||7
1770831260000|2026-02-11 17:34:20|||||||||2
1770831270000|2026-02-11 17:34:30|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|2
1770831280000|2026-02-11 17:34:40|||||||||1
1770831290000|2026-02-11 17:34:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|5
1770831300000|2026-02-11 17:35:00|||||||||1
1770831310000|2026-02-11 17:35:10|||||||||3
1770831320000|2026-02-11 17:35:20|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|2
1770831330000|2026-02-11 17:35:30|||||||||4
1770831340000|2026-02-11 17:35:40|||||||||5
1770831350000|2026-02-11 17:35:50|||||||||1
1770831360000|2026-02-11 17:36:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|43
1770831370000|2026-02-11 17:36:10|||||||||5
1770831390000|2026-02-11 17:36:30|||||||||3
1770831400000|2026-02-11 17:36:40|||||||||1
1770831410000|2026-02-11 17:36:50|||||||||8
1770831420000|2026-02-11 17:37:00|||||||||2
1770831430000|2026-02-11 17:37:10|||||||||1
1770831440000|2026-02-11 17:37:20|||||||||1
1770831450000|2026-02-11 17:37:30|||||||||1
1770831460000|2026-02-11 17:37:40|||||||||2
1770831470000|2026-02-11 17:37:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|2
1770831480000|2026-02-11 17:38:00|||||||||7
1770831490000|2026-02-11 17:38:10|||||||||3
1770831510000|2026-02-11 17:38:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|69
1770831520000|2026-02-11 17:38:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1770831530000|2026-02-11 17:38:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1770831560000|2026-02-11 17:39:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1770831570000|2026-02-11 17:39:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770831580000|2026-02-11 17:39:40|||||||||1
1770831590000|2026-02-11 17:39:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|4
1770831600000|2026-02-11 17:40:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1770831610000|2026-02-11 17:40:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|24
1770831660000|2026-02-11 17:41:00|||||||||8
1770831670000|2026-02-11 17:41:10|||||||||1
1770831680000|2026-02-11 17:41:20|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|10
1770831690000|2026-02-11 17:41:30|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|1
1770831700000|2026-02-11 17:41:40|||||||||4
1770831720000|2026-02-11 17:42:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1770831730000|2026-02-11 17:42:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|9
1770831740000|2026-02-11 17:42:20|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1770831750000|2026-02-11 17:42:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|442
1770831760000|2026-02-11 17:42:40|||||||||3
1770831770000|2026-02-11 17:42:50|||||||||6
1770831780000|2026-02-11 17:43:00|||||||||1
1770831790000|2026-02-11 17:43:10|||||||||5
1770831800000|2026-02-11 17:43:20|||||||||6
1770831810000|2026-02-11 17:43:30|||||||||2
1770831820000|2026-02-11 17:43:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|62
1770831830000|2026-02-11 17:43:50|||||||||6
1770831840000|2026-02-11 17:44:00|||||||||3
1770831850000|2026-02-11 17:44:10|||||||||2
1770831860000|2026-02-11 17:44:20|19.19|19.03|19.17|19.01|19.19|19.03|19.14|18.98|52
1770831870000|2026-02-11 17:44:30|19.15|18.99|19.15|18.99|19.17|19.01|19.14|18.98|9
1770831880000|2026-02-11 17:44:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1770831890000|2026-02-11 17:44:50|||||||||4
1770831900000|2026-02-11 17:45:00|||||||||9
1770831910000|2026-02-11 17:45:10|||||||||9
1770831920000|2026-02-11 17:45:20|||||||||5
1770831930000|2026-02-11 17:45:30|19.15|18.99|19.19|19.03|19.19|19.03|19.14|18.98|18
1770831940000|2026-02-11 17:45:40|||||||||13
1770831950000|2026-02-11 17:45:50|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1770831960000|2026-02-11 17:46:00|||||||||8
1770831970000|2026-02-11 17:46:10|||||||||1
1770831990000|2026-02-11 17:46:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|31
1770832000000|2026-02-11 17:46:40|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|33
1770832010000|2026-02-11 17:46:50|||||||||1
1770832020000|2026-02-11 17:47:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1770832030000|2026-02-11 17:47:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|1
1770832050000|2026-02-11 17:47:30|||||||||111
1770832060000|2026-02-11 17:47:40|||||||||21
1770832070000|2026-02-11 17:47:50|||||||||17
1770832080000|2026-02-11 17:48:00|||||||||2
1770832090000|2026-02-11 17:48:10|||||||||1
1770832110000|2026-02-11 17:48:30|||||||||2
1770832120000|2026-02-11 17:48:40|||||||||1
1770832130000|2026-02-11 17:48:50|||||||||3
1770832140000|2026-02-11 17:49:00|||||||||8
1770832150000|2026-02-11 17:49:10|||||||||1
1770832170000|2026-02-11 17:49:30|||||||||2
1770832180000|2026-02-11 17:49:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|8
1770832190000|2026-02-11 17:49:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1770832210000|2026-02-11 17:50:10|||||||||7
1770832220000|2026-02-11 17:50:20|||||||||3
1770832230000|2026-02-11 17:50:30|||||||||1
1770832240000|2026-02-11 17:50:40|||||||||2
1770832260000|2026-02-11 17:51:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|5
1770832270000|2026-02-11 17:51:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|26
1770832280000|2026-02-11 17:51:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|58
1770832290000|2026-02-11 17:51:30|||||||||9
1770832310000|2026-02-11 17:51:50|||||||||4
1770832320000|2026-02-11 17:52:00|||||||||1
1770832330000|2026-02-11 17:52:10|||||||||1
1770832340000|2026-02-11 17:52:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1770832350000|2026-02-11 17:52:30|||||||||2
1770832360000|2026-02-11 17:52:40|||||||||8
1770832390000|2026-02-11 17:53:10|||||||||2
1770832400000|2026-02-11 17:53:20|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|12
1770832410000|2026-02-11 17:53:30|||||||||7
1770832420000|2026-02-11 17:53:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|2
1770832430000|2026-02-11 17:53:50|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|0
1770832440000|2026-02-11 17:54:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1770832450000|2026-02-11 17:54:10|||||||||6
1770832460000|2026-02-11 17:54:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770832470000|2026-02-11 17:54:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1770832490000|2026-02-11 17:54:50|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|1
1770832500000|2026-02-11 17:55:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1770832510000|2026-02-11 17:55:10|||||||||1
1770832520000|2026-02-11 17:55:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|31
1770832530000|2026-02-11 17:55:30|||||||||7
1770832540000|2026-02-11 17:55:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|19
1770832550000|2026-02-11 17:55:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1770832560000|2026-02-11 17:56:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|1
1770832570000|2026-02-11 17:56:10|||||||||5
1770832580000|2026-02-11 17:56:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770832590000|2026-02-11 17:56:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1770832600000|2026-02-11 17:56:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|5
1770832610000|2026-02-11 17:56:50|||||||||22
1770832620000|2026-02-11 17:57:00|19.27|19.11|19.25|19.09|19.29|19.13|19.25|19.09|18
1770832630000|2026-02-11 17:57:10|||||||||1
1770832640000|2026-02-11 17:57:20|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|9
1770832650000|2026-02-11 17:57:30|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|3
1770832660000|2026-02-11 17:57:40|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|4
1770832670000|2026-02-11 17:57:50|||||||||1
1770832680000|2026-02-11 17:58:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770832690000|2026-02-11 17:58:10|||||||||6
1770832700000|2026-02-11 17:58:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770832710000|2026-02-11 17:58:30|||||||||5
1770832720000|2026-02-11 17:58:40|||||||||4
1770832730000|2026-02-11 17:58:50|||||||||1
1770832740000|2026-02-11 17:59:00|||||||||3
1770832750000|2026-02-11 17:59:10|||||||||1
1770832760000|2026-02-11 17:59:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1770832770000|2026-02-11 17:59:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|6
1770832780000|2026-02-11 17:59:40|||||||||5
1770832790000|2026-02-11 17:59:50|||||||||1
1770832800000|2026-02-11 18:00:00|||||||||13
1770832810000|2026-02-11 18:00:10|||||||||20
1770832820000|2026-02-11 18:00:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1770832830000|2026-02-11 18:00:30|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|176
1770832840000|2026-02-11 18:00:40|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|7
1770832850000|2026-02-11 18:00:50|||||||||1
1770832860000|2026-02-11 18:01:00|||||||||3
1770832890000|2026-02-11 18:01:30|||||||||3
1770832900000|2026-02-11 18:01:40|||||||||7
1770832910000|2026-02-11 18:01:50|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|45
1770832920000|2026-02-11 18:02:00|19.31|19.15|19.35|19.19|19.35|19.19|19.3|19.14|63
1770832930000|2026-02-11 18:02:10|19.33|19.17|19.31|19.15|19.35|19.19|19.3|19.14|3
1770832940000|2026-02-11 18:02:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|2
1770832950000|2026-02-11 18:02:30|||||||||2
1770832960000|2026-02-11 18:02:40|||||||||3
1770832980000|2026-02-11 18:03:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|39
1770832990000|2026-02-11 18:03:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770833010000|2026-02-11 18:03:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1770833020000|2026-02-11 18:03:40|||||||||6
1770833030000|2026-02-11 18:03:50|||||||||1
1770833060000|2026-02-11 18:04:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|1
1770833070000|2026-02-11 18:04:30|||||||||1
1770833080000|2026-02-11 18:04:40|||||||||7
1770833090000|2026-02-11 18:04:50|||||||||5
1770833100000|2026-02-11 18:05:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|2
1770833110000|2026-02-11 18:05:10|||||||||5
1770833120000|2026-02-11 18:05:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|10
1770833130000|2026-02-11 18:05:30|||||||||9
1770833140000|2026-02-11 18:05:40|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|4
1770833150000|2026-02-11 18:05:50|||||||||10
1770833160000|2026-02-11 18:06:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|7
1770833170000|2026-02-11 18:06:10|||||||||11
1770833180000|2026-02-11 18:06:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|71
1770833190000|2026-02-11 18:06:30|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|7
1770833200000|2026-02-11 18:06:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|93
1770833210000|2026-02-11 18:06:50|||||||||8
1770833220000|2026-02-11 18:07:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|4
1770833230000|2026-02-11 18:07:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|68
1770833250000|2026-02-11 18:07:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|1
1770833260000|2026-02-11 18:07:40|||||||||5
1770833270000|2026-02-11 18:07:50|||||||||15
1770833280000|2026-02-11 18:08:00|||||||||23
1770833290000|2026-02-11 18:08:10|||||||||3
1770833300000|2026-02-11 18:08:20|||||||||1
1770833310000|2026-02-11 18:08:30|||||||||3
1770833320000|2026-02-11 18:08:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|6
1770833340000|2026-02-11 18:09:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1770833350000|2026-02-11 18:09:10|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|0
1770833360000|2026-02-11 18:09:20|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|2
1770833370000|2026-02-11 18:09:30|||||||||22
1770833380000|2026-02-11 18:09:40|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|8
1770833400000|2026-02-11 18:10:00|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|41
1770833420000|2026-02-11 18:10:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1770833430000|2026-02-11 18:10:30|||||||||13
1770833440000|2026-02-11 18:10:40|||||||||1
1770833450000|2026-02-11 18:10:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|19
1770833460000|2026-02-11 18:11:00|||||||||1
1770833470000|2026-02-11 18:11:10|||||||||6
1770833480000|2026-02-11 18:11:20|||||||||2
1770833490000|2026-02-11 18:11:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|8
1770833500000|2026-02-11 18:11:40|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|34
1770833510000|2026-02-11 18:11:50|||||||||5
1770833520000|2026-02-11 18:12:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|7
1770833530000|2026-02-11 18:12:10|19.44|19.28|19.44|19.28|19.46|19.3|19.42|19.26|1
1770833540000|2026-02-11 18:12:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|5
1770833550000|2026-02-11 18:12:30|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|8
1770833560000|2026-02-11 18:12:40|||||||||1
1770833580000|2026-02-11 18:13:00|19.46|19.3|19.47|19.31|19.47|19.31|19.42|19.26|6
1770833590000|2026-02-11 18:13:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770833600000|2026-02-11 18:13:20|19.46|19.3|19.46|19.3|19.47|19.31|19.42|19.26|3
1770833610000|2026-02-11 18:13:30|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|24
1770833620000|2026-02-11 18:13:40|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|4
1770833630000|2026-02-11 18:13:50|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|2
1770833640000|2026-02-11 18:14:00|||||||||2
1770833660000|2026-02-11 18:14:20|||||||||1
1770833670000|2026-02-11 18:14:30|||||||||7
1770833680000|2026-02-11 18:14:40|||||||||3
1770833690000|2026-02-11 18:14:50|||||||||2
1770833700000|2026-02-11 18:15:00|||||||||3
1770833710000|2026-02-11 18:15:10|||||||||2
1770833720000|2026-02-11 18:15:20|||||||||1
1770833730000|2026-02-11 18:15:30|||||||||1
1770833740000|2026-02-11 18:15:40|||||||||6
1770833750000|2026-02-11 18:15:50|||||||||6
1770833760000|2026-02-11 18:16:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|45
1770833770000|2026-02-11 18:16:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|15
1770833780000|2026-02-11 18:16:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770833790000|2026-02-11 18:16:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1770833800000|2026-02-11 18:16:40|||||||||2
1770833810000|2026-02-11 18:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|129
1770833820000|2026-02-11 18:17:00|19.38|19.22|19.4|19.24|19.41|19.25|19.38|19.22|19
1770833830000|2026-02-11 18:17:10|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|8
1770833840000|2026-02-11 18:17:20|19.38|19.22|19.36|19.2|19.4|19.24|19.36|19.2|2
1770833850000|2026-02-11 18:17:30|19.4|19.24|19.41|19.25|19.41|19.25|19.38|19.22|9
1770833860000|2026-02-11 18:17:40|||||||||6
1770833870000|2026-02-11 18:17:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1770833880000|2026-02-11 18:18:00|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|12
1770833890000|2026-02-11 18:18:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|7
1770833900000|2026-02-11 18:18:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|4
1770833910000|2026-02-11 18:18:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|22
1770833920000|2026-02-11 18:18:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|47
1770833930000|2026-02-11 18:18:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1770833940000|2026-02-11 18:19:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1770833950000|2026-02-11 18:19:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|8
1770833970000|2026-02-11 18:19:30|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|8
1770833980000|2026-02-11 18:19:40|||||||||11
1770833990000|2026-02-11 18:19:50|||||||||6
1770834000000|2026-02-11 18:20:00|||||||||4
1770834010000|2026-02-11 18:20:10|||||||||3
1770834020000|2026-02-11 18:20:20|||||||||1
1770834030000|2026-02-11 18:20:30|||||||||2
1770834050000|2026-02-11 18:20:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1770834060000|2026-02-11 18:21:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1770834080000|2026-02-11 18:21:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770834090000|2026-02-11 18:21:30|||||||||1
1770834100000|2026-02-11 18:21:40|||||||||3
1770834120000|2026-02-11 18:22:00|||||||||5
1770834130000|2026-02-11 18:22:10|||||||||3
1770834160000|2026-02-11 18:22:40|||||||||1
1770834170000|2026-02-11 18:22:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|43
1770834180000|2026-02-11 18:23:00|19.41|19.25|19.4|19.24|19.41|19.25|19.36|19.2|29
1770834190000|2026-02-11 18:23:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|5
1770834210000|2026-02-11 18:23:30|||||||||1
1770834220000|2026-02-11 18:23:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|143
1770834230000|2026-02-11 18:23:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1770834240000|2026-02-11 18:24:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1770834250000|2026-02-11 18:24:10|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|13
1770834260000|2026-02-11 18:24:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770834270000|2026-02-11 18:24:30|||||||||5
1770834300000|2026-02-11 18:25:00|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|2
1770834310000|2026-02-11 18:25:10|||||||||10
1770834320000|2026-02-11 18:25:20|||||||||124
1770834330000|2026-02-11 18:25:30|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|13
1770834340000|2026-02-11 18:25:40|||||||||1
1770834350000|2026-02-11 18:25:50|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|6
1770834360000|2026-02-11 18:26:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|7
1770834370000|2026-02-11 18:26:10|||||||||8
1770834380000|2026-02-11 18:26:20|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|11
1770834390000|2026-02-11 18:26:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1770834400000|2026-02-11 18:26:40|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|7
1770834410000|2026-02-11 18:26:50|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|7
1770834420000|2026-02-11 18:27:00|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|2
1770834430000|2026-02-11 18:27:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|6
1770834440000|2026-02-11 18:27:20|||||||||2
1770834450000|2026-02-11 18:27:30|||||||||2
1770834460000|2026-02-11 18:27:40|||||||||1
1770834470000|2026-02-11 18:27:50|||||||||23
1770834480000|2026-02-11 18:28:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|4
1770834490000|2026-02-11 18:28:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|18
1770834500000|2026-02-11 18:28:20|||||||||28
1770834530000|2026-02-11 18:28:50|||||||||2
1770834540000|2026-02-11 18:29:00|||||||||1
1770834550000|2026-02-11 18:29:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|43
1770834560000|2026-02-11 18:29:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|7
1770834570000|2026-02-11 18:29:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|36
1770834580000|2026-02-11 18:29:40|||||||||2
1770834590000|2026-02-11 18:29:50|||||||||17
1770834600000|2026-02-11 18:30:00|||||||||12
1770834610000|2026-02-11 18:30:10|||||||||3
1770834620000|2026-02-11 18:30:20|||||||||16
1770834630000|2026-02-11 18:30:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1770834640000|2026-02-11 18:30:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|10
1770834650000|2026-02-11 18:30:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1770834660000|2026-02-11 18:31:00|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1770834670000|2026-02-11 18:31:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1770834680000|2026-02-11 18:31:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|10
1770834690000|2026-02-11 18:31:30|||||||||3
1770834710000|2026-02-11 18:31:50|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|1
1770834720000|2026-02-11 18:32:00|||||||||1
1770834730000|2026-02-11 18:32:10|19.33|19.17|19.35|19.19|19.35|19.19|19.31|19.15|12
1770834740000|2026-02-11 18:32:20|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|15
1770834750000|2026-02-11 18:32:30|19.33|19.17|19.36|19.2|19.36|19.2|19.31|19.15|11
1770834760000|2026-02-11 18:32:40|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|10
1770834770000|2026-02-11 18:32:50|||||||||7
1770834780000|2026-02-11 18:33:00|||||||||2
1770834790000|2026-02-11 18:33:10|||||||||1
1770834810000|2026-02-11 18:33:30|||||||||2
1770834820000|2026-02-11 18:33:40|||||||||1
1770834830000|2026-02-11 18:33:50|||||||||2
1770834840000|2026-02-11 18:34:00|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|32
1770834850000|2026-02-11 18:34:10|19.31|19.15|19.31|19.15|19.35|19.19|19.31|19.15|4
1770834860000|2026-02-11 18:34:20|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|3
1770834870000|2026-02-11 18:34:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770834880000|2026-02-11 18:34:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1770834890000|2026-02-11 18:34:50|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|2
1770834900000|2026-02-11 18:35:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1770834910000|2026-02-11 18:35:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|11
1770834930000|2026-02-11 18:35:30|||||||||1
1770834940000|2026-02-11 18:35:40|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|4
1770834950000|2026-02-11 18:35:50|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|8
1770834970000|2026-02-11 18:36:10|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|3
1770834980000|2026-02-11 18:36:20|||||||||2
1770834990000|2026-02-11 18:36:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|114
1770835000000|2026-02-11 18:36:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|4
1770835010000|2026-02-11 18:36:50|||||||||1
1770835030000|2026-02-11 18:37:10|||||||||1
1770835050000|2026-02-11 18:37:30|||||||||1
1770835080000|2026-02-11 18:38:00|||||||||3
1770835090000|2026-02-11 18:38:10|||||||||2
1770835100000|2026-02-11 18:38:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|1
1770835110000|2026-02-11 18:38:30|||||||||2
1770835120000|2026-02-11 18:38:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|24
1770835130000|2026-02-11 18:38:50|||||||||1
1770835140000|2026-02-11 18:39:00|||||||||2
1770835160000|2026-02-11 18:39:20|||||||||1
1770835170000|2026-02-11 18:39:30|||||||||2
1770835180000|2026-02-11 18:39:40|||||||||2
1770835190000|2026-02-11 18:39:50|||||||||1
1770835210000|2026-02-11 18:40:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770835220000|2026-02-11 18:40:20|||||||||2
1770835230000|2026-02-11 18:40:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1770835240000|2026-02-11 18:40:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1770835250000|2026-02-11 18:40:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|8
1770835260000|2026-02-11 18:41:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|14
1770835270000|2026-02-11 18:41:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1770835280000|2026-02-11 18:41:20|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|26
1770835300000|2026-02-11 18:41:40|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|3
1770835310000|2026-02-11 18:41:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770835320000|2026-02-11 18:42:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|8
1770835330000|2026-02-11 18:42:10|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|4
1770835340000|2026-02-11 18:42:20|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|3
1770835350000|2026-02-11 18:42:30|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|10
1770835360000|2026-02-11 18:42:40|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|3
1770835370000|2026-02-11 18:42:50|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|1
1770835380000|2026-02-11 18:43:00|||||||||3
1770835390000|2026-02-11 18:43:10|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|2
1770835400000|2026-02-11 18:43:20|19.3|19.14|19.33|19.17|19.35|19.19|19.3|19.14|18
1770835410000|2026-02-11 18:43:30|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|7
1770835430000|2026-02-11 18:43:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770835440000|2026-02-11 18:44:00|||||||||1
1770835450000|2026-02-11 18:44:10|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|6
1770835470000|2026-02-11 18:44:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|11
1770835480000|2026-02-11 18:44:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1770835490000|2026-02-11 18:44:50|||||||||3
1770835500000|2026-02-11 18:45:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|14
1770835510000|2026-02-11 18:45:10|||||||||2
1770835520000|2026-02-11 18:45:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1770835530000|2026-02-11 18:45:30|||||||||2
1770835540000|2026-02-11 18:45:40|||||||||8
1770835570000|2026-02-11 18:46:10|||||||||9
1770835580000|2026-02-11 18:46:20|||||||||2
1770835600000|2026-02-11 18:46:40|||||||||3
1770835610000|2026-02-11 18:46:50|||||||||1
1770835620000|2026-02-11 18:47:00|||||||||3
1770835630000|2026-02-11 18:47:10|||||||||4
1770835660000|2026-02-11 18:47:40|||||||||12
1770835680000|2026-02-11 18:48:00|||||||||5
1770835690000|2026-02-11 18:48:10|||||||||1
1770835720000|2026-02-11 18:48:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1770835730000|2026-02-11 18:48:50|||||||||3
1770835740000|2026-02-11 18:49:00|||||||||2
1770835750000|2026-02-11 18:49:10|||||||||25
1770835760000|2026-02-11 18:49:20|||||||||2
1770835780000|2026-02-11 18:49:40|||||||||1
1770835790000|2026-02-11 18:49:50|||||||||2
1770835800000|2026-02-11 18:50:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|17
1770835810000|2026-02-11 18:50:10|19.26|19.1|19.41|19.25|19.41|19.25|19.26|19.1|108
1770835820000|2026-02-11 18:50:20|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|12
1770835830000|2026-02-11 18:50:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|24
1770835840000|2026-02-11 18:50:40|||||||||2
1770835850000|2026-02-11 18:50:50|||||||||1
1770835860000|2026-02-11 18:51:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|28
1770835870000|2026-02-11 18:51:10|||||||||1
1770835880000|2026-02-11 18:51:20|||||||||1
1770835890000|2026-02-11 18:51:30|||||||||4
1770835920000|2026-02-11 18:52:00|||||||||3
1770835930000|2026-02-11 18:52:10|||||||||2
1770835960000|2026-02-11 18:52:40|||||||||9
1770835970000|2026-02-11 18:52:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|8
1770835980000|2026-02-11 18:53:00|||||||||1
1770835990000|2026-02-11 18:53:10|||||||||1
1770836000000|2026-02-11 18:53:20|||||||||3
1770836030000|2026-02-11 18:53:50|||||||||2
1770836040000|2026-02-11 18:54:00|||||||||3
1770836050000|2026-02-11 18:54:10|||||||||1
1770836060000|2026-02-11 18:54:20|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|27
1770836070000|2026-02-11 18:54:30|||||||||9
1770836130000|2026-02-11 18:55:30|||||||||1
1770836140000|2026-02-11 18:55:40|||||||||7
1770836150000|2026-02-11 18:55:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1770836160000|2026-02-11 18:56:00|||||||||16
1770836170000|2026-02-11 18:56:10|||||||||3
1770836180000|2026-02-11 18:56:20|||||||||3
1770836190000|2026-02-11 18:56:30|||||||||2
1770836200000|2026-02-11 18:56:40|||||||||3
1770836210000|2026-02-11 18:56:50|||||||||2
1770836220000|2026-02-11 18:57:00|||||||||4
1770836230000|2026-02-11 18:57:10|||||||||4
1770836240000|2026-02-11 18:57:20|||||||||1
1770836250000|2026-02-11 18:57:30|||||||||1
1770836260000|2026-02-11 18:57:40|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|20
1770836270000|2026-02-11 18:57:50|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|0
1770836280000|2026-02-11 18:58:00|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|12
1770836290000|2026-02-11 18:58:10|||||||||2
1770836300000|2026-02-11 18:58:20|||||||||5
1770836320000|2026-02-11 18:58:40|||||||||7
1770836330000|2026-02-11 18:58:50|||||||||1
1770836360000|2026-02-11 18:59:20|||||||||7
1770836380000|2026-02-11 18:59:40|||||||||7
1770836390000|2026-02-11 18:59:50|||||||||2
1770836410000|2026-02-11 19:00:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1770836420000|2026-02-11 19:00:20|||||||||5
1770836430000|2026-02-11 19:00:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1770836440000|2026-02-11 19:00:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|6
1770836450000|2026-02-11 19:00:50|||||||||3
1770836460000|2026-02-11 19:01:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1770836470000|2026-02-11 19:01:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|2
1770836490000|2026-02-11 19:01:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770836500000|2026-02-11 19:01:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|5
1770836510000|2026-02-11 19:01:50|||||||||1
1770836520000|2026-02-11 19:02:00|19.35|19.19|19.35|19.19|19.36|19.2|19.31|19.15|31
1770836530000|2026-02-11 19:02:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1770836540000|2026-02-11 19:02:20|||||||||5
1770836550000|2026-02-11 19:02:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770836560000|2026-02-11 19:02:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770836570000|2026-02-11 19:02:50|||||||||6
1770836590000|2026-02-11 19:03:10|||||||||1
1770836610000|2026-02-11 19:03:30|||||||||3
1770836620000|2026-02-11 19:03:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1770836630000|2026-02-11 19:03:50|||||||||2
1770836640000|2026-02-11 19:04:00|||||||||1
1770836650000|2026-02-11 19:04:10|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|10
1770836660000|2026-02-11 19:04:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770836670000|2026-02-11 19:04:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770836680000|2026-02-11 19:04:40|||||||||3
1770836690000|2026-02-11 19:04:50|||||||||6
1770836700000|2026-02-11 19:05:00|||||||||1
1770836710000|2026-02-11 19:05:10|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|1
1770836720000|2026-02-11 19:05:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1770836730000|2026-02-11 19:05:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1770836740000|2026-02-11 19:05:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1770836750000|2026-02-11 19:05:50|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|0
1770836760000|2026-02-11 19:06:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|5
1770836770000|2026-02-11 19:06:10|||||||||16
1770836780000|2026-02-11 19:06:20|||||||||2
1770836790000|2026-02-11 19:06:30|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|6
1770836800000|2026-02-11 19:06:40|||||||||1
1770836810000|2026-02-11 19:06:50|||||||||1
1770836820000|2026-02-11 19:07:00|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1770836830000|2026-02-11 19:07:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|2
1770836840000|2026-02-11 19:07:20|||||||||1
1770836850000|2026-02-11 19:07:30|||||||||31
1770836860000|2026-02-11 19:07:40|||||||||2
1770836870000|2026-02-11 19:07:50|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|14
1770836880000|2026-02-11 19:08:00|||||||||1
1770836900000|2026-02-11 19:08:20|||||||||4
1770836910000|2026-02-11 19:08:30|||||||||5
1770836920000|2026-02-11 19:08:40|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|17
1770836930000|2026-02-11 19:08:50|||||||||11
1770836950000|2026-02-11 19:09:10|||||||||2
1770836960000|2026-02-11 19:09:20|19.3|19.14|19.35|19.19|19.36|19.2|19.3|19.14|228
1770836970000|2026-02-11 19:09:30|19.31|19.15|19.3|19.14|19.35|19.19|19.3|19.14|44
1770836980000|2026-02-11 19:09:40|19.29|19.13|19.3|19.14|19.3|19.14|19.25|19.09|37
1770836990000|2026-02-11 19:09:50|||||||||2
1770837010000|2026-02-11 19:10:10|||||||||2
1770837020000|2026-02-11 19:10:20|||||||||1
1770837040000|2026-02-11 19:10:40|||||||||3
1770837050000|2026-02-11 19:10:50|||||||||4
1770837060000|2026-02-11 19:11:00|||||||||3
1770837090000|2026-02-11 19:11:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1770837100000|2026-02-11 19:11:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1770837110000|2026-02-11 19:11:50|||||||||2
1770837120000|2026-02-11 19:12:00|||||||||5
1770837140000|2026-02-11 19:12:20|||||||||2
1770837170000|2026-02-11 19:12:50|||||||||1
1770837180000|2026-02-11 19:13:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1770837190000|2026-02-11 19:13:10|||||||||3
1770837210000|2026-02-11 19:13:30|||||||||2
1770837220000|2026-02-11 19:13:40|||||||||9
1770837230000|2026-02-11 19:13:50|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|17
1770837240000|2026-02-11 19:14:00|||||||||17
1770837250000|2026-02-11 19:14:10|||||||||26
1770837260000|2026-02-11 19:14:20|||||||||13
1770837270000|2026-02-11 19:14:30|||||||||9
1770837290000|2026-02-11 19:14:50|||||||||15
1770837300000|2026-02-11 19:15:00|||||||||10
1770837320000|2026-02-11 19:15:20|||||||||2
1770837330000|2026-02-11 19:15:30|||||||||5
1770837340000|2026-02-11 19:15:40|||||||||2
1770837350000|2026-02-11 19:15:50|||||||||1
1770837360000|2026-02-11 19:16:00|||||||||2
1770837370000|2026-02-11 19:16:10|||||||||1
1770837380000|2026-02-11 19:16:20|||||||||9
1770837390000|2026-02-11 19:16:30|||||||||9
1770837400000|2026-02-11 19:16:40|||||||||4
1770837410000|2026-02-11 19:16:50|||||||||1
1770837420000|2026-02-11 19:17:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1770837430000|2026-02-11 19:17:10|||||||||3
1770837440000|2026-02-11 19:17:20|||||||||2
1770837450000|2026-02-11 19:17:30|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|12
1770837460000|2026-02-11 19:17:40|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1770837470000|2026-02-11 19:17:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|1
1770837480000|2026-02-11 19:18:00|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|1
1770837490000|2026-02-11 19:18:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770837500000|2026-02-11 19:18:20|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|1
1770837510000|2026-02-11 19:18:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770837520000|2026-02-11 19:18:40|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|2
1770837530000|2026-02-11 19:18:50|||||||||19
1770837540000|2026-02-11 19:19:00|||||||||7
1770837550000|2026-02-11 19:19:10|||||||||8
1770837570000|2026-02-11 19:19:30|||||||||1
1770837580000|2026-02-11 19:19:40|||||||||4
1770837600000|2026-02-11 19:20:00|||||||||9
1770837610000|2026-02-11 19:20:10|||||||||1
1770837620000|2026-02-11 19:20:20|||||||||1
1770837630000|2026-02-11 19:20:30|||||||||1
1770837640000|2026-02-11 19:20:40|||||||||1
1770837650000|2026-02-11 19:20:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|17
1770837660000|2026-02-11 19:21:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|2
1770837670000|2026-02-11 19:21:10|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|3
1770837680000|2026-02-11 19:21:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1770837690000|2026-02-11 19:21:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1770837700000|2026-02-11 19:21:40|||||||||3
1770837710000|2026-02-11 19:21:50|||||||||3
1770837720000|2026-02-11 19:22:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|5
1770837730000|2026-02-11 19:22:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1770837740000|2026-02-11 19:22:20|||||||||2
1770837750000|2026-02-11 19:22:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|1
1770837760000|2026-02-11 19:22:40|||||||||84
1770837770000|2026-02-11 19:22:50|||||||||13
1770837780000|2026-02-11 19:23:00|||||||||114
1770837800000|2026-02-11 19:23:20|||||||||4
1770837810000|2026-02-11 19:23:30|||||||||2
1770837820000|2026-02-11 19:23:40|||||||||1
1770837850000|2026-02-11 19:24:10|||||||||11
1770837860000|2026-02-11 19:24:20|||||||||2
1770837870000|2026-02-11 19:24:30|||||||||3
1770837880000|2026-02-11 19:24:40|||||||||1
1770837900000|2026-02-11 19:25:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|22
1770837910000|2026-02-11 19:25:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|2
1770837920000|2026-02-11 19:25:20|||||||||1
1770837930000|2026-02-11 19:25:30|||||||||10
1770837950000|2026-02-11 19:25:50|||||||||2
1770837960000|2026-02-11 19:26:00|||||||||15
1770837970000|2026-02-11 19:26:10|||||||||3
1770837980000|2026-02-11 19:26:20|||||||||1
1770837990000|2026-02-11 19:26:30|||||||||21
1770838000000|2026-02-11 19:26:40|||||||||3
1770838010000|2026-02-11 19:26:50|||||||||1
1770838020000|2026-02-11 19:27:00|||||||||8
1770838030000|2026-02-11 19:27:10|||||||||2
1770838040000|2026-02-11 19:27:20|||||||||4
1770838050000|2026-02-11 19:27:30|||||||||1
1770838060000|2026-02-11 19:27:40|||||||||3
1770838070000|2026-02-11 19:27:50|||||||||1
1770838090000|2026-02-11 19:28:10|||||||||2
1770838100000|2026-02-11 19:28:20|||||||||1
1770838120000|2026-02-11 19:28:40|||||||||12
1770838130000|2026-02-11 19:28:50|||||||||12
1770838140000|2026-02-11 19:29:00|||||||||3
1770838150000|2026-02-11 19:29:10|||||||||3
1770838160000|2026-02-11 19:29:20|||||||||5
1770838180000|2026-02-11 19:29:40|||||||||1
1770838190000|2026-02-11 19:29:50|||||||||3
1770838200000|2026-02-11 19:30:00|||||||||46
1770838220000|2026-02-11 19:30:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1770838230000|2026-02-11 19:30:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1770838240000|2026-02-11 19:30:40|||||||||8
1770838250000|2026-02-11 19:30:50|||||||||5
1770838260000|2026-02-11 19:31:00|||||||||11
1770838270000|2026-02-11 19:31:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1770838280000|2026-02-11 19:31:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|13
1770838290000|2026-02-11 19:31:30|||||||||6
1770838300000|2026-02-11 19:31:40|||||||||1
1770838320000|2026-02-11 19:32:00|||||||||1
1770838330000|2026-02-11 19:32:10|||||||||2
1770838340000|2026-02-11 19:32:20|||||||||2
1770838350000|2026-02-11 19:32:30|||||||||32
1770838360000|2026-02-11 19:32:40|||||||||20
1770838370000|2026-02-11 19:32:50|||||||||2
1770838380000|2026-02-11 19:33:00|||||||||6
1770838390000|2026-02-11 19:33:10|||||||||2
1770838400000|2026-02-11 19:33:20|||||||||2
1770838410000|2026-02-11 19:33:30|||||||||2
1770838420000|2026-02-11 19:33:40|||||||||28
1770838430000|2026-02-11 19:33:50|||||||||1
1770838440000|2026-02-11 19:34:00|||||||||7
1770838450000|2026-02-11 19:34:10|||||||||9
1770838460000|2026-02-11 19:34:20|||||||||1
1770838480000|2026-02-11 19:34:40|||||||||1
1770838490000|2026-02-11 19:34:50|||||||||1
1770838500000|2026-02-11 19:35:00|||||||||20
1770838510000|2026-02-11 19:35:10|||||||||1
1770838520000|2026-02-11 19:35:20|||||||||5
1770838530000|2026-02-11 19:35:30|||||||||12
1770838540000|2026-02-11 19:35:40|||||||||4
1770838550000|2026-02-11 19:35:50|||||||||5
1770838560000|2026-02-11 19:36:00|||||||||9
1770838570000|2026-02-11 19:36:10|||||||||4
1770838580000|2026-02-11 19:36:20|||||||||2
1770838590000|2026-02-11 19:36:30|||||||||9
1770838600000|2026-02-11 19:36:40|||||||||4
1770838610000|2026-02-11 19:36:50|||||||||4
1770838620000|2026-02-11 19:37:00|||||||||10
1770838630000|2026-02-11 19:37:10|||||||||4
1770838640000|2026-02-11 19:37:20|||||||||6
1770838650000|2026-02-11 19:37:30|||||||||9
1770838660000|2026-02-11 19:37:40|||||||||52
1770838670000|2026-02-11 19:37:50|||||||||3
1770838680000|2026-02-11 19:38:00|||||||||6
1770838690000|2026-02-11 19:38:10|||||||||5
1770838700000|2026-02-11 19:38:20|||||||||7
1770838710000|2026-02-11 19:38:30|||||||||5
1770838720000|2026-02-11 19:38:40|||||||||11
1770838730000|2026-02-11 19:38:50|||||||||6
1770838740000|2026-02-11 19:39:00|||||||||6
1770838750000|2026-02-11 19:39:10|||||||||8
1770838760000|2026-02-11 19:39:20|||||||||9
1770838770000|2026-02-11 19:39:30|||||||||6
1770838780000|2026-02-11 19:39:40|||||||||5
1770838790000|2026-02-11 19:39:50|||||||||7
1770838810000|2026-02-11 19:40:10|||||||||7
1770838820000|2026-02-11 19:40:20|||||||||4
1770838830000|2026-02-11 19:40:30|||||||||7
1770838840000|2026-02-11 19:40:40|||||||||11
1770838850000|2026-02-11 19:40:50|||||||||1
1770838860000|2026-02-11 19:41:00|||||||||2
1770838870000|2026-02-11 19:41:10|||||||||6
1770838890000|2026-02-11 19:41:30|||||||||1
1770838900000|2026-02-11 19:41:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1770838910000|2026-02-11 19:41:50|||||||||4
1770838930000|2026-02-11 19:42:10|||||||||4
1770838940000|2026-02-11 19:42:20|||||||||2
1770838950000|2026-02-11 19:42:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|17
1770838960000|2026-02-11 19:42:40|||||||||1
1770838970000|2026-02-11 19:42:50|||||||||7
1770838980000|2026-02-11 19:43:00|||||||||2
1770838990000|2026-02-11 19:43:10|||||||||2
1770839000000|2026-02-11 19:43:20|||||||||1
1770839010000|2026-02-11 19:43:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1770839020000|2026-02-11 19:43:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|5
1770839030000|2026-02-11 19:43:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1770839040000|2026-02-11 19:44:00|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|13
1770839050000|2026-02-11 19:44:10|||||||||1
1770839060000|2026-02-11 19:44:20|||||||||8
1770839070000|2026-02-11 19:44:30|||||||||3
1770839080000|2026-02-11 19:44:40|||||||||1
1770839090000|2026-02-11 19:44:50|||||||||13
1770839100000|2026-02-11 19:45:00|||||||||22
1770839110000|2026-02-11 19:45:10|||||||||3
1770839120000|2026-02-11 19:45:20|||||||||11
1770839130000|2026-02-11 19:45:30|||||||||1
1770839140000|2026-02-11 19:45:40|19.19|19.03|19.24|19.08|19.24|19.08|19.18|19.02|110
1770839150000|2026-02-11 19:45:50|19.25|19.09|19.3|19.14|19.3|19.14|19.24|19.08|234
1770839160000|2026-02-11 19:46:00|19.29|19.13|19.25|19.09|19.3|19.14|19.25|19.09|66
1770839170000|2026-02-11 19:46:10|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|3
1770839180000|2026-02-11 19:46:20|||||||||18
1770839190000|2026-02-11 19:46:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1770839200000|2026-02-11 19:46:40|||||||||11
1770839210000|2026-02-11 19:46:50|19.19|19.03|19.19|19.03|19.23|19.07|19.19|19.03|6
1770839220000|2026-02-11 19:47:00|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|13
1770839230000|2026-02-11 19:47:10|19.21|19.05|19.23|19.07|19.23|19.07|19.19|19.03|34
1770839240000|2026-02-11 19:47:20|||||||||10
1770839250000|2026-02-11 19:47:30|||||||||12
1770839260000|2026-02-11 19:47:40|||||||||11
1770839270000|2026-02-11 19:47:50|||||||||1
1770839280000|2026-02-11 19:48:00|||||||||1
1770839290000|2026-02-11 19:48:10|||||||||19
1770839300000|2026-02-11 19:48:20|||||||||6
1770839310000|2026-02-11 19:48:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|8
1770839320000|2026-02-11 19:48:40|||||||||4
1770839330000|2026-02-11 19:48:50|||||||||6
1770839350000|2026-02-11 19:49:10|||||||||4
1770839360000|2026-02-11 19:49:20|||||||||1
1770839370000|2026-02-11 19:49:30|||||||||2
1770839380000|2026-02-11 19:49:40|||||||||6
1770839410000|2026-02-11 19:50:10|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|8
1770839420000|2026-02-11 19:50:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|0
1770839430000|2026-02-11 19:50:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|7
1770839440000|2026-02-11 19:50:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|20
1770839460000|2026-02-11 19:51:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|20
1770839470000|2026-02-11 19:51:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|7
1770839480000|2026-02-11 19:51:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|42
1770839490000|2026-02-11 19:51:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1770839500000|2026-02-11 19:51:40|||||||||5
1770839510000|2026-02-11 19:51:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1770839520000|2026-02-11 19:52:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|1
1770839530000|2026-02-11 19:52:10|||||||||1
1770839540000|2026-02-11 19:52:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1770839560000|2026-02-11 19:52:40|||||||||1
1770839580000|2026-02-11 19:53:00|||||||||2
1770839590000|2026-02-11 19:53:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|77
1770839600000|2026-02-11 19:53:20|||||||||6
1770839610000|2026-02-11 19:53:30|||||||||8
1770839640000|2026-02-11 19:54:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1770839650000|2026-02-11 19:54:10|||||||||14
1770839660000|2026-02-11 19:54:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|5
1770839670000|2026-02-11 19:54:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|2
1770839680000|2026-02-11 19:54:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1770839690000|2026-02-11 19:54:50|||||||||3
1770839710000|2026-02-11 19:55:10|||||||||1
1770839720000|2026-02-11 19:55:20|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|3
1770839730000|2026-02-11 19:55:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770839740000|2026-02-11 19:55:40|||||||||4
1770839750000|2026-02-11 19:55:50|||||||||8
1770839760000|2026-02-11 19:56:00|||||||||4
1770839770000|2026-02-11 19:56:10|||||||||1
1770839780000|2026-02-11 19:56:20|||||||||4
1770839790000|2026-02-11 19:56:30|||||||||5
1770839800000|2026-02-11 19:56:40|||||||||1
1770839810000|2026-02-11 19:56:50|||||||||3
1770839820000|2026-02-11 19:57:00|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|11
1770839830000|2026-02-11 19:57:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|5
1770839840000|2026-02-11 19:57:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|3
1770839850000|2026-02-11 19:57:30|||||||||4
1770839860000|2026-02-11 19:57:40|||||||||20
1770839870000|2026-02-11 19:57:50|||||||||1
1770839880000|2026-02-11 19:58:00|||||||||46
1770839890000|2026-02-11 19:58:10|||||||||3
1770839900000|2026-02-11 19:58:20|||||||||4
1770839910000|2026-02-11 19:58:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1770839920000|2026-02-11 19:58:40|||||||||1
1770839930000|2026-02-11 19:58:50|||||||||2
1770839940000|2026-02-11 19:59:00|||||||||3
1770839950000|2026-02-11 19:59:10|||||||||5
1770839960000|2026-02-11 19:59:20|||||||||24
1770839970000|2026-02-11 19:59:30|||||||||3
1770839980000|2026-02-11 19:59:40|||||||||1
1770839990000|2026-02-11 19:59:50|||||||||3
1770840000000|2026-02-11 20:00:00|||||||||1
1770840020000|2026-02-11 20:00:20|||||||||3
1770840030000|2026-02-11 20:00:30|||||||||10
1770840040000|2026-02-11 20:00:40|||||||||3
1770840050000|2026-02-11 20:00:50|||||||||2
1770840060000|2026-02-11 20:01:00|||||||||2
1770840070000|2026-02-11 20:01:10|||||||||3
1770840080000|2026-02-11 20:01:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1770840100000|2026-02-11 20:01:40|||||||||13
1770840110000|2026-02-11 20:01:50|||||||||1
1770840120000|2026-02-11 20:02:00|||||||||13
1770840130000|2026-02-11 20:02:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|2
1770840140000|2026-02-11 20:02:20|||||||||4
1770840150000|2026-02-11 20:02:30|||||||||3
1770840170000|2026-02-11 20:02:50|||||||||3
1770840190000|2026-02-11 20:03:10|||||||||5
1770840200000|2026-02-11 20:03:20|||||||||8
1770840210000|2026-02-11 20:03:30|||||||||15
1770840230000|2026-02-11 20:03:50|||||||||9
1770840240000|2026-02-11 20:04:00|||||||||2
1770840250000|2026-02-11 20:04:10|||||||||2
1770840270000|2026-02-11 20:04:30|||||||||3
1770840280000|2026-02-11 20:04:40|||||||||3
1770840290000|2026-02-11 20:04:50|||||||||9
1770840300000|2026-02-11 20:05:00|||||||||1
1770840330000|2026-02-11 20:05:30|||||||||19
1770840340000|2026-02-11 20:05:40|||||||||4
1770840360000|2026-02-11 20:06:00|||||||||2
1770840370000|2026-02-11 20:06:10|||||||||2
1770840380000|2026-02-11 20:06:20|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|23
1770840400000|2026-02-11 20:06:40|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|72
1770840420000|2026-02-11 20:07:00|||||||||6
1770840430000|2026-02-11 20:07:10|||||||||5
1770840450000|2026-02-11 20:07:30|||||||||1
1770840460000|2026-02-11 20:07:40|||||||||12
1770840480000|2026-02-11 20:08:00|||||||||1
1770840500000|2026-02-11 20:08:20|||||||||1
1770840510000|2026-02-11 20:08:30|||||||||1
1770840520000|2026-02-11 20:08:40|||||||||1
1770840530000|2026-02-11 20:08:50|||||||||2
1770840550000|2026-02-11 20:09:10|||||||||4
1770840560000|2026-02-11 20:09:20|||||||||7
1770840570000|2026-02-11 20:09:30|||||||||8
1770840580000|2026-02-11 20:09:40|||||||||2
1770840590000|2026-02-11 20:09:50|||||||||3
1770840600000|2026-02-11 20:10:00|||||||||2
1770840610000|2026-02-11 20:10:10|||||||||1
1770840640000|2026-02-11 20:10:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1770840650000|2026-02-11 20:10:50|||||||||3
1770840660000|2026-02-11 20:11:00|||||||||1
1770840670000|2026-02-11 20:11:10|||||||||1
1770840680000|2026-02-11 20:11:20|||||||||1
1770840690000|2026-02-11 20:11:30|||||||||3
1770840700000|2026-02-11 20:11:40|||||||||1
1770840710000|2026-02-11 20:11:50|||||||||1
1770840730000|2026-02-11 20:12:10|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|1
1770840740000|2026-02-11 20:12:20|||||||||2
1770840750000|2026-02-11 20:12:30|||||||||4
1770840760000|2026-02-11 20:12:40|||||||||5
1770840770000|2026-02-11 20:12:50|||||||||1
1770840780000|2026-02-11 20:13:00|||||||||1
1770840790000|2026-02-11 20:13:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1770840800000|2026-02-11 20:13:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1770840810000|2026-02-11 20:13:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1770840830000|2026-02-11 20:13:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770840840000|2026-02-11 20:14:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770840850000|2026-02-11 20:14:10|||||||||1
1770840860000|2026-02-11 20:14:20|||||||||7
1770840870000|2026-02-11 20:14:30|||||||||24
1770840880000|2026-02-11 20:14:40|||||||||8
1770840890000|2026-02-11 20:14:50|||||||||6
1770840900000|2026-02-11 20:15:00|||||||||3
1770840920000|2026-02-11 20:15:20|||||||||2
1770840930000|2026-02-11 20:15:30|||||||||4
1770840940000|2026-02-11 20:15:40|||||||||11
1770840950000|2026-02-11 20:15:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1770840970000|2026-02-11 20:16:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|20
1770840980000|2026-02-11 20:16:20|||||||||2
1770840990000|2026-02-11 20:16:30|||||||||2
1770841000000|2026-02-11 20:16:40|||||||||6
1770841010000|2026-02-11 20:16:50|||||||||2
1770841020000|2026-02-11 20:17:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770841030000|2026-02-11 20:17:10|||||||||1
1770841040000|2026-02-11 20:17:20|||||||||9
1770841060000|2026-02-11 20:17:40|||||||||2
1770841080000|2026-02-11 20:18:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1770841090000|2026-02-11 20:18:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770841100000|2026-02-11 20:18:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770841110000|2026-02-11 20:18:30|||||||||1
1770841120000|2026-02-11 20:18:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770841130000|2026-02-11 20:18:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1770841140000|2026-02-11 20:19:00|||||||||1
1770841160000|2026-02-11 20:19:20|||||||||4
1770841170000|2026-02-11 20:19:30|||||||||4
1770841180000|2026-02-11 20:19:40|||||||||1
1770841190000|2026-02-11 20:19:50|||||||||2
1770841200000|2026-02-11 20:20:00|||||||||2
1770841210000|2026-02-11 20:20:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1770841220000|2026-02-11 20:20:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|4
1770841240000|2026-02-11 20:20:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1770841250000|2026-02-11 20:20:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770841260000|2026-02-11 20:21:00|||||||||7
1770841270000|2026-02-11 20:21:10|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|2
1770841290000|2026-02-11 20:21:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1770841300000|2026-02-11 20:21:40|||||||||1
1770841310000|2026-02-11 20:21:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1770841320000|2026-02-11 20:22:00|||||||||14
1770841330000|2026-02-11 20:22:10|||||||||1
1770841340000|2026-02-11 20:22:20|||||||||2
1770841350000|2026-02-11 20:22:30|||||||||2
1770841370000|2026-02-11 20:22:50|||||||||2
1770841380000|2026-02-11 20:23:00|||||||||5
1770841390000|2026-02-11 20:23:10|||||||||1
1770841400000|2026-02-11 20:23:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770841410000|2026-02-11 20:23:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1770841420000|2026-02-11 20:23:40|||||||||3
1770841430000|2026-02-11 20:23:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770841440000|2026-02-11 20:24:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|5
1770841450000|2026-02-11 20:24:10|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|3
1770841470000|2026-02-11 20:24:30|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|2
1770841500000|2026-02-11 20:25:00|||||||||3
1770841510000|2026-02-11 20:25:10|||||||||7
1770841520000|2026-02-11 20:25:20|||||||||1
1770841540000|2026-02-11 20:25:40|||||||||2
1770841550000|2026-02-11 20:25:50|||||||||2
1770841560000|2026-02-11 20:26:00|||||||||11
1770841570000|2026-02-11 20:26:10|||||||||1
1770841600000|2026-02-11 20:26:40|||||||||2
1770841610000|2026-02-11 20:26:50|||||||||8
1770841620000|2026-02-11 20:27:00|||||||||1
1770841630000|2026-02-11 20:27:10|||||||||4
1770841650000|2026-02-11 20:27:30|||||||||4
1770841660000|2026-02-11 20:27:40|||||||||6
1770841680000|2026-02-11 20:28:00|||||||||10
1770841690000|2026-02-11 20:28:10|||||||||3
1770841700000|2026-02-11 20:28:20|||||||||8
1770841720000|2026-02-11 20:28:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1770841730000|2026-02-11 20:28:50|||||||||2
1770841750000|2026-02-11 20:29:10|||||||||10
1770841760000|2026-02-11 20:29:20|||||||||2
1770841770000|2026-02-11 20:29:30|19.35|19.19|19.31|19.15|19.35|19.19|19.3|19.14|251
1770841780000|2026-02-11 20:29:40|19.33|19.17|19.35|19.19|19.35|19.19|19.31|19.15|28
1770841790000|2026-02-11 20:29:50|||||||||1
1770841800000|2026-02-11 20:30:00|||||||||17
1770841810000|2026-02-11 20:30:10|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|4
1770841820000|2026-02-11 20:30:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|8
1770841830000|2026-02-11 20:30:30|||||||||17
1770841840000|2026-02-11 20:30:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|11
1770841850000|2026-02-11 20:30:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|15
1770841860000|2026-02-11 20:31:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|11
1770841870000|2026-02-11 20:31:10|||||||||2
1770841880000|2026-02-11 20:31:20|||||||||24
1770841890000|2026-02-11 20:31:30|||||||||23
1770841910000|2026-02-11 20:31:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|17
1770841920000|2026-02-11 20:32:00|||||||||14
1770841930000|2026-02-11 20:32:10|||||||||14
1770841940000|2026-02-11 20:32:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|104
1770841950000|2026-02-11 20:32:30|||||||||6
1770841960000|2026-02-11 20:32:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|43
1770841970000|2026-02-11 20:32:50|||||||||14
1770841990000|2026-02-11 20:33:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|7
1770842000000|2026-02-11 20:33:20|||||||||1
1770842010000|2026-02-11 20:33:30|||||||||20
1770842020000|2026-02-11 20:33:40|||||||||2
1770842030000|2026-02-11 20:33:50|||||||||15
1770842050000|2026-02-11 20:34:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|43
1770842060000|2026-02-11 20:34:20|||||||||2
1770842070000|2026-02-11 20:34:30|||||||||4
1770842080000|2026-02-11 20:34:40|||||||||4
1770842090000|2026-02-11 20:34:50|||||||||12
1770842100000|2026-02-11 20:35:00|||||||||8
1770842110000|2026-02-11 20:35:10|||||||||2
1770842120000|2026-02-11 20:35:20|||||||||8
1770842130000|2026-02-11 20:35:30|||||||||7
1770842140000|2026-02-11 20:35:40|||||||||3
1770842150000|2026-02-11 20:35:50|||||||||3
1770842160000|2026-02-11 20:36:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1770842170000|2026-02-11 20:36:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|9
1770842180000|2026-02-11 20:36:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1770842190000|2026-02-11 20:36:30|||||||||6
1770842200000|2026-02-11 20:36:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|13
1770842210000|2026-02-11 20:36:50|||||||||3
1770842220000|2026-02-11 20:37:00|||||||||8
1770842230000|2026-02-11 20:37:10|||||||||1
1770842240000|2026-02-11 20:37:20|||||||||1
1770842250000|2026-02-11 20:37:30|||||||||1
1770842260000|2026-02-11 20:37:40|||||||||1
1770842270000|2026-02-11 20:37:50|||||||||10
1770842280000|2026-02-11 20:38:00|||||||||11
1770842290000|2026-02-11 20:38:10|||||||||9
1770842300000|2026-02-11 20:38:20|||||||||2
1770842310000|2026-02-11 20:38:30|||||||||3
1770842320000|2026-02-11 20:38:40|||||||||14
1770842330000|2026-02-11 20:38:50|||||||||1
1770842340000|2026-02-11 20:39:00|||||||||5
1770842350000|2026-02-11 20:39:10|||||||||1
1770842360000|2026-02-11 20:39:20|||||||||7
1770842370000|2026-02-11 20:39:30|||||||||12
1770842380000|2026-02-11 20:39:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1770842390000|2026-02-11 20:39:50|||||||||15
1770842400000|2026-02-11 20:40:00|||||||||12
1770842410000|2026-02-11 20:40:10|||||||||1
1770842420000|2026-02-11 20:40:20|||||||||2
1770842430000|2026-02-11 20:40:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1770842440000|2026-02-11 20:40:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|12
1770842450000|2026-02-11 20:40:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|2
1770842460000|2026-02-11 20:41:00|||||||||6
1770842470000|2026-02-11 20:41:10|||||||||74
1770842480000|2026-02-11 20:41:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1770842490000|2026-02-11 20:41:30|||||||||12
1770842500000|2026-02-11 20:41:40|||||||||3
1770842510000|2026-02-11 20:41:50|||||||||3
1770842520000|2026-02-11 20:42:00|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|8
1770842530000|2026-02-11 20:42:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|16
1770842540000|2026-02-11 20:42:20|||||||||1
1770842550000|2026-02-11 20:42:30|||||||||3
1770842570000|2026-02-11 20:42:50|||||||||13
1770842580000|2026-02-11 20:43:00|||||||||1
1770842590000|2026-02-11 20:43:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|1
1770842600000|2026-02-11 20:43:20|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|8
1770842610000|2026-02-11 20:43:30|||||||||9
1770842620000|2026-02-11 20:43:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|20
1770842630000|2026-02-11 20:43:50|||||||||14
1770842640000|2026-02-11 20:44:00|||||||||67
1770842650000|2026-02-11 20:44:10|||||||||3
1770842660000|2026-02-11 20:44:20|||||||||10
1770842670000|2026-02-11 20:44:30|||||||||2
1770842680000|2026-02-11 20:44:40|||||||||1
1770842690000|2026-02-11 20:44:50|||||||||5
1770842700000|2026-02-11 20:45:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|25
1770842710000|2026-02-11 20:45:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770842720000|2026-02-11 20:45:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|16
1770842730000|2026-02-11 20:45:30|||||||||6
1770842740000|2026-02-11 20:45:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1770842750000|2026-02-11 20:45:50|||||||||7
1770842760000|2026-02-11 20:46:00|||||||||22
1770842770000|2026-02-11 20:46:10|||||||||1
1770842780000|2026-02-11 20:46:20|||||||||1
1770842790000|2026-02-11 20:46:30|||||||||2
1770842810000|2026-02-11 20:46:50|||||||||18
1770842820000|2026-02-11 20:47:00|||||||||3
1770842830000|2026-02-11 20:47:10|||||||||11
1770842840000|2026-02-11 20:47:20|||||||||4
1770842850000|2026-02-11 20:47:30|||||||||17
1770842870000|2026-02-11 20:47:50|||||||||6
1770842890000|2026-02-11 20:48:10|||||||||14
1770842900000|2026-02-11 20:48:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|21
1770842910000|2026-02-11 20:48:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|22
1770842920000|2026-02-11 20:48:40|||||||||3
1770842930000|2026-02-11 20:48:50|||||||||27
1770842940000|2026-02-11 20:49:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|10
1770842950000|2026-02-11 20:49:10|||||||||22
1770842960000|2026-02-11 20:49:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|28
1770842970000|2026-02-11 20:49:30|||||||||14
1770842980000|2026-02-11 20:49:40|||||||||6
1770842990000|2026-02-11 20:49:50|||||||||2
1770843000000|2026-02-11 20:50:00|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|134
1770843010000|2026-02-11 20:50:10|||||||||5
1770843020000|2026-02-11 20:50:20|||||||||19
1770843030000|2026-02-11 20:50:30|||||||||18
1770843040000|2026-02-11 20:50:40|||||||||3
1770843050000|2026-02-11 20:50:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|38
1770843060000|2026-02-11 20:51:00|19.37|19.21|19.37|19.21|19.41|19.25|19.37|19.21|30
1770843070000|2026-02-11 20:51:10|||||||||7
1770843080000|2026-02-11 20:51:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|29
1770843090000|2026-02-11 20:51:30|||||||||6
1770843100000|2026-02-11 20:51:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1770843110000|2026-02-11 20:51:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1770843120000|2026-02-11 20:52:00|||||||||5
1770843130000|2026-02-11 20:52:10|||||||||15
1770843140000|2026-02-11 20:52:20|||||||||34
1770843150000|2026-02-11 20:52:30|||||||||5
1770843160000|2026-02-11 20:52:40|||||||||27
1770843170000|2026-02-11 20:52:50|||||||||10
1770843180000|2026-02-11 20:53:00|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|85
1770843190000|2026-02-11 20:53:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|21
1770843200000|2026-02-11 20:53:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|22
1770843210000|2026-02-11 20:53:30|||||||||8
1770843220000|2026-02-11 20:53:40|||||||||24
1770843230000|2026-02-11 20:53:50|||||||||1
1770843240000|2026-02-11 20:54:00|||||||||27
1770843250000|2026-02-11 20:54:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|153
1770843260000|2026-02-11 20:54:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|121
1770843270000|2026-02-11 20:54:30|||||||||10
1770843280000|2026-02-11 20:54:40|||||||||19
1770843290000|2026-02-11 20:54:50|||||||||23
1770843300000|2026-02-11 20:55:00|19.4|19.24|19.36|19.2|19.41|19.25|19.36|19.2|61
1770843310000|2026-02-11 20:55:10|||||||||3
1770843320000|2026-02-11 20:55:20|||||||||16
1770843330000|2026-02-11 20:55:30|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|38
1770843340000|2026-02-11 20:55:40|||||||||22
1770843350000|2026-02-11 20:55:50|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|21
1770843360000|2026-02-11 20:56:00|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|9
1770843370000|2026-02-11 20:56:10|||||||||4
1770843380000|2026-02-11 20:56:20|||||||||19
1770843390000|2026-02-11 20:56:30|||||||||19
1770843400000|2026-02-11 20:56:40|||||||||45
1770843410000|2026-02-11 20:56:50|||||||||13
1770843420000|2026-02-11 20:57:00|||||||||11
1770843430000|2026-02-11 20:57:10|||||||||14
1770843440000|2026-02-11 20:57:20|||||||||38
1770843450000|2026-02-11 20:57:30|||||||||27
1770843460000|2026-02-11 20:57:40|||||||||20
1770843470000|2026-02-11 20:57:50|||||||||19
1770843480000|2026-02-11 20:58:00|||||||||64
1770843490000|2026-02-11 20:58:10|||||||||44
1770843500000|2026-02-11 20:58:20|||||||||69
1770843510000|2026-02-11 20:58:30|||||||||36
1770843520000|2026-02-11 20:58:40|||||||||52
1770843530000|2026-02-11 20:58:50|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|55
1770843540000|2026-02-11 20:59:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|185
1770843550000|2026-02-11 20:59:10|||||||||184
1770843560000|2026-02-11 20:59:20|||||||||59
1770843570000|2026-02-11 20:59:30|||||||||83
1770843580000|2026-02-11 20:59:40|||||||||64
1770843590000|2026-02-11 20:59:50|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|99
1770843600000|2026-02-11 21:00:00|||||||||228
1770843610000|2026-02-11 21:00:10|||||||||5
1770843630000|2026-02-11 21:00:30|||||||||12
1770843640000|2026-02-11 21:00:40|||||||||5
1770843660000|2026-02-11 21:01:00|||||||||2
1770843670000|2026-02-11 21:01:10|||||||||12
1770843680000|2026-02-11 21:01:20|||||||||421
1770843690000|2026-02-11 21:01:30|||||||||2
1770843700000|2026-02-11 21:01:40|||||||||18
1770843740000|2026-02-11 21:02:20|||||||||2
1770843760000|2026-02-11 21:02:40|||||||||2
1770843770000|2026-02-11 21:02:50|||||||||44
1770843780000|2026-02-11 21:03:00|||||||||11
1770843790000|2026-02-11 21:03:10|||||||||2
1770843800000|2026-02-11 21:03:20|||||||||3
1770843810000|2026-02-11 21:03:30|||||||||3
1770843820000|2026-02-11 21:03:40|||||||||4
1770843830000|2026-02-11 21:03:50|||||||||3
1770843850000|2026-02-11 21:04:10|||||||||6
1770843860000|2026-02-11 21:04:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1770843870000|2026-02-11 21:04:30|||||||||1
1770843890000|2026-02-11 21:04:50|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|3
1770843900000|2026-02-11 21:05:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770843920000|2026-02-11 21:05:20|||||||||1
1770843930000|2026-02-11 21:05:30|||||||||1
1770843950000|2026-02-11 21:05:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|253
1770843970000|2026-02-11 21:06:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770843980000|2026-02-11 21:06:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|20
1770843990000|2026-02-11 21:06:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770844000000|2026-02-11 21:06:40|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|1
1770844020000|2026-02-11 21:07:00|||||||||4
1770844030000|2026-02-11 21:07:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770844040000|2026-02-11 21:07:20|||||||||12
1770844060000|2026-02-11 21:07:40|||||||||2
1770844070000|2026-02-11 21:07:50|||||||||2
1770844080000|2026-02-11 21:08:00|||||||||4
1770844100000|2026-02-11 21:08:20|||||||||1
1770844110000|2026-02-11 21:08:30|||||||||4
1770844120000|2026-02-11 21:08:40|||||||||5
1770844130000|2026-02-11 21:08:50|||||||||1
1770844160000|2026-02-11 21:09:20|||||||||2
1770844170000|2026-02-11 21:09:30|||||||||9
1770844180000|2026-02-11 21:09:40|||||||||3
1770844190000|2026-02-11 21:09:50|||||||||1
1770844200000|2026-02-11 21:10:00|||||||||4
1770844240000|2026-02-11 21:10:40|||||||||7
1770844380000|2026-02-11 21:13:00|||||||||5
1770844410000|2026-02-11 21:13:30|||||||||4
1770844440000|2026-02-11 21:14:00|||||||||4
1770844480000|2026-02-11 21:14:40|||||||||18
1770844490000|2026-02-11 21:14:50|||||||||18
1770845410000|2026-02-11 21:30:10|19.4|19.24|19.38|19.22|19.4|19.24|19.36|19.2|14
1770845430000|2026-02-11 21:30:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770845440000|2026-02-11 21:30:40|||||||||1
1770845460000|2026-02-11 21:31:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1770845500000|2026-02-11 21:31:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770845540000|2026-02-11 21:32:20|||||||||4
1770845560000|2026-02-11 21:32:40|||||||||1
1770845660000|2026-02-11 21:34:20|||||||||32
1770845680000|2026-02-11 21:34:40|||||||||9
1770845690000|2026-02-11 21:34:50|||||||||11
1770845700000|2026-02-11 21:35:00|||||||||13
1770845710000|2026-02-11 21:35:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1770845720000|2026-02-11 21:35:20|||||||||23
1770845730000|2026-02-11 21:35:30|||||||||22
1770845740000|2026-02-11 21:35:40|||||||||18
1770845750000|2026-02-11 21:35:50|||||||||31
1770845780000|2026-02-11 21:36:20|||||||||3
1770845790000|2026-02-11 21:36:30|||||||||1
1770845960000|2026-02-11 21:39:20|||||||||1
1770846050000|2026-02-11 21:40:50|||||||||1
1770846220000|2026-02-11 21:43:40|||||||||16
1770846290000|2026-02-11 21:44:50|||||||||4
1770846320000|2026-02-11 21:45:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|7
1770846540000|2026-02-11 21:49:00|||||||||14
1770846610000|2026-02-11 21:50:10|||||||||5
1770846630000|2026-02-11 21:50:30|||||||||1
1770846660000|2026-02-11 21:51:00|||||||||12
1770846670000|2026-02-11 21:51:10|||||||||10
1770846680000|2026-02-11 21:51:20|||||||||1
1770846690000|2026-02-11 21:51:30|||||||||7
1770846730000|2026-02-11 21:52:10|||||||||1
1770846980000|2026-02-11 21:56:20|||||||||8
1770847010000|2026-02-11 21:56:50|||||||||7
1770847040000|2026-02-11 21:57:20|||||||||12
1770847070000|2026-02-11 21:57:50|||||||||6
1770847080000|2026-02-11 21:58:00|||||||||1
1770847100000|2026-02-11 21:58:20|||||||||7
1770847120000|2026-02-11 21:58:40|||||||||8
1770847140000|2026-02-11 21:59:00|||||||||1
1770847150000|2026-02-11 21:59:10|||||||||5
1770847170000|2026-02-11 21:59:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|309
1770847190000|2026-02-11 21:59:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|84
1770850800000|2026-02-11 23:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|23
1770850810000|2026-02-11 23:00:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1770850820000|2026-02-11 23:00:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770850840000|2026-02-11 23:00:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1770850880000|2026-02-11 23:01:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1770850900000|2026-02-11 23:01:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770850910000|2026-02-11 23:01:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|12
1770850920000|2026-02-11 23:02:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1770850940000|2026-02-11 23:02:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|71
1770851040000|2026-02-11 23:04:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770851110000|2026-02-11 23:05:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770851150000|2026-02-11 23:05:50|||||||||1
1770851200000|2026-02-11 23:06:40|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1770851220000|2026-02-11 23:07:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770851230000|2026-02-11 23:07:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|0
1770851270000|2026-02-11 23:07:50|||||||||1
1770851290000|2026-02-11 23:08:10|||||||||2
1770851370000|2026-02-11 23:09:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1770851380000|2026-02-11 23:09:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770851490000|2026-02-11 23:11:30|||||||||1
1770851510000|2026-02-11 23:11:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1770851520000|2026-02-11 23:12:00|||||||||1
1770851550000|2026-02-11 23:12:30|||||||||2
1770851560000|2026-02-11 23:12:40|||||||||1
1770851570000|2026-02-11 23:12:50|||||||||1
1770851610000|2026-02-11 23:13:30|||||||||2
1770851620000|2026-02-11 23:13:40|||||||||3
1770851710000|2026-02-11 23:15:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770851730000|2026-02-11 23:15:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770851740000|2026-02-11 23:15:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770851750000|2026-02-11 23:15:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770851780000|2026-02-11 23:16:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1770851790000|2026-02-11 23:16:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770851800000|2026-02-11 23:16:40|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1770851810000|2026-02-11 23:16:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770851830000|2026-02-11 23:17:10|||||||||1
1770851840000|2026-02-11 23:17:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1770851870000|2026-02-11 23:17:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770851900000|2026-02-11 23:18:20|||||||||4
1770851910000|2026-02-11 23:18:30|||||||||6
1770851940000|2026-02-11 23:19:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|9
1770851990000|2026-02-11 23:19:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770852000000|2026-02-11 23:20:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|0
1770852010000|2026-02-11 23:20:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770852020000|2026-02-11 23:20:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770852160000|2026-02-11 23:22:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1770852330000|2026-02-11 23:25:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770852530000|2026-02-11 23:28:50|||||||||26
1770852610000|2026-02-11 23:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1770852620000|2026-02-11 23:30:20|||||||||2
1770852650000|2026-02-11 23:30:50|||||||||2
1770852690000|2026-02-11 23:31:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1770852740000|2026-02-11 23:32:20|||||||||1
1770852790000|2026-02-11 23:33:10|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|2
1770852800000|2026-02-11 23:33:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770852810000|2026-02-11 23:33:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|11
1770852820000|2026-02-11 23:33:40|||||||||1
1770852830000|2026-02-11 23:33:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770852880000|2026-02-11 23:34:40|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|1
1770852890000|2026-02-11 23:34:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770852900000|2026-02-11 23:35:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1770853030000|2026-02-11 23:37:10|||||||||1
1770853040000|2026-02-11 23:37:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1770853050000|2026-02-11 23:37:30|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1770853060000|2026-02-11 23:37:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1770853080000|2026-02-11 23:38:00|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1770853100000|2026-02-11 23:38:20|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|0
1770853240000|2026-02-11 23:40:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|9
1770853280000|2026-02-11 23:41:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770853290000|2026-02-11 23:41:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1770853300000|2026-02-11 23:41:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770853320000|2026-02-11 23:42:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1770853350000|2026-02-11 23:42:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1770853440000|2026-02-11 23:44:00|||||||||3
1770853470000|2026-02-11 23:44:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1770853520000|2026-02-11 23:45:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770853540000|2026-02-11 23:45:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770853560000|2026-02-11 23:46:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770853570000|2026-02-11 23:46:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1770853620000|2026-02-11 23:47:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1770853700000|2026-02-11 23:48:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1770853870000|2026-02-11 23:51:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770854070000|2026-02-11 23:54:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1770854230000|2026-02-11 23:57:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1770854300000|2026-02-11 23:58:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1770854410000|2026-02-12 00:00:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1770854420000|2026-02-12 00:00:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1770854470000|2026-02-12 00:01:10|||||||||1
1770854480000|2026-02-12 00:01:20|||||||||1
1770854500000|2026-02-12 00:01:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1770854510000|2026-02-12 00:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770854540000|2026-02-12 00:02:20|||||||||1
1770854570000|2026-02-12 00:02:50|||||||||2
1770854650000|2026-02-12 00:04:10|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|21
1770854670000|2026-02-12 00:04:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|54
1770854700000|2026-02-12 00:05:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770854800000|2026-02-12 00:06:40|||||||||1
1770854870000|2026-02-12 00:07:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770854880000|2026-02-12 00:08:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|3
1770855300000|2026-02-12 00:15:00|||||||||1
1770855380000|2026-02-12 00:16:20|||||||||3
1770855390000|2026-02-12 00:16:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|0
1770855410000|2026-02-12 00:16:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1770855550000|2026-02-12 00:19:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770855690000|2026-02-12 00:21:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770855750000|2026-02-12 00:22:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|4
1770855830000|2026-02-12 00:23:50|||||||||2
1770855840000|2026-02-12 00:24:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|12
1770855850000|2026-02-12 00:24:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1770856020000|2026-02-12 00:27:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|10
1770856070000|2026-02-12 00:27:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1770856080000|2026-02-12 00:28:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770856210000|2026-02-12 00:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770856270000|2026-02-12 00:31:10|||||||||1
1770856550000|2026-02-12 00:35:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|40
1770856570000|2026-02-12 00:36:10|||||||||4
1770856580000|2026-02-12 00:36:20|||||||||2
1770856730000|2026-02-12 00:38:50|||||||||1
1770856780000|2026-02-12 00:39:40|||||||||1
1770856830000|2026-02-12 00:40:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|6
1770857080000|2026-02-12 00:44:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770857170000|2026-02-12 00:46:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1770857770000|2026-02-12 00:56:10|||||||||1
1770857920000|2026-02-12 00:58:40|||||||||1
1770858050000|2026-02-12 01:00:50|||||||||1
1770858100000|2026-02-12 01:01:40|||||||||1
1770858180000|2026-02-12 01:03:00|||||||||1
1770858300000|2026-02-12 01:05:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|10
1770858310000|2026-02-12 01:05:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1770858330000|2026-02-12 01:05:30|||||||||1
1770858470000|2026-02-12 01:07:50|||||||||3
1770858600000|2026-02-12 01:10:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770858880000|2026-02-12 01:14:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770858890000|2026-02-12 01:14:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770858920000|2026-02-12 01:15:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770858990000|2026-02-12 01:16:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1770859020000|2026-02-12 01:17:00|||||||||6
1770859060000|2026-02-12 01:17:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1770859100000|2026-02-12 01:18:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770859110000|2026-02-12 01:18:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1770859120000|2026-02-12 01:18:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|2
1770859160000|2026-02-12 01:19:20|||||||||1
1770859190000|2026-02-12 01:19:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1770859210000|2026-02-12 01:20:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770859230000|2026-02-12 01:20:30|||||||||1
1770859240000|2026-02-12 01:20:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1770859260000|2026-02-12 01:21:00|||||||||1
1770859330000|2026-02-12 01:22:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1770859340000|2026-02-12 01:22:20|||||||||1
1770859470000|2026-02-12 01:24:30|||||||||1
1770859520000|2026-02-12 01:25:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|6
1770859590000|2026-02-12 01:26:30|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|0
1770859640000|2026-02-12 01:27:20|||||||||19
1770859670000|2026-02-12 01:27:50|||||||||1
1770860030000|2026-02-12 01:33:50|||||||||1
1770860180000|2026-02-12 01:36:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1770860240000|2026-02-12 01:37:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1770860250000|2026-02-12 01:37:30|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|0
1770860270000|2026-02-12 01:37:50|||||||||2
1770860280000|2026-02-12 01:38:00|||||||||2
1770860310000|2026-02-12 01:38:30|||||||||1
1770860990000|2026-02-12 01:49:50|||||||||1
1770861250000|2026-02-12 01:54:10|||||||||3
1770861260000|2026-02-12 01:54:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1770861440000|2026-02-12 01:57:20|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|0
1770861450000|2026-02-12 01:57:30|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1770861460000|2026-02-12 01:57:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|0
1770861470000|2026-02-12 01:57:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1770861480000|2026-02-12 01:58:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1770861600000|2026-02-12 02:00:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770861660000|2026-02-12 02:01:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1770861710000|2026-02-12 02:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770861920000|2026-02-12 02:05:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770861940000|2026-02-12 02:05:40|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1770861970000|2026-02-12 02:06:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770862000000|2026-02-12 02:06:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770862030000|2026-02-12 02:07:10|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1770862080000|2026-02-12 02:08:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1770862140000|2026-02-12 02:09:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1770862230000|2026-02-12 02:10:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770862270000|2026-02-12 02:11:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770862660000|2026-02-12 02:17:40|||||||||6
1770862740000|2026-02-12 02:19:00|||||||||1
1770863030000|2026-02-12 02:23:50|||||||||1
1770863060000|2026-02-12 02:24:20|||||||||1
1770863100000|2026-02-12 02:25:00|||||||||1
1770863370000|2026-02-12 02:29:30|||||||||3
1770863410000|2026-02-12 02:30:10|||||||||1
1770863730000|2026-02-12 02:35:30|||||||||1
1770863830000|2026-02-12 02:37:10|||||||||1
1770864050000|2026-02-12 02:40:50|||||||||5
1770864260000|2026-02-12 02:44:20|||||||||1
1770864440000|2026-02-12 02:47:20|||||||||30
1770864820000|2026-02-12 02:53:40|||||||||1
1770864950000|2026-02-12 02:55:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|42
1770865050000|2026-02-12 02:57:30|||||||||3
1770865150000|2026-02-12 02:59:10|||||||||5
1770865230000|2026-02-12 03:00:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|97
1770865240000|2026-02-12 03:00:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|13
1770865250000|2026-02-12 03:00:50|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|10
1770865270000|2026-02-12 03:01:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1770865280000|2026-02-12 03:01:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|6
1770865390000|2026-02-12 03:03:10|||||||||1
1770865540000|2026-02-12 03:05:40|||||||||5
1770865560000|2026-02-12 03:06:00|||||||||1
1770865880000|2026-02-12 03:11:20|||||||||1
1770866220000|2026-02-12 03:17:00|19.46|19.3|19.47|19.31|19.47|19.31|19.45|19.29|53
1770866230000|2026-02-12 03:17:10|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|9
1770866240000|2026-02-12 03:17:20|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|6
1770866250000|2026-02-12 03:17:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1770866400000|2026-02-12 03:20:00|||||||||6
1770866450000|2026-02-12 03:20:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1770866520000|2026-02-12 03:22:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770866740000|2026-02-12 03:25:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1770866750000|2026-02-12 03:25:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770866830000|2026-02-12 03:27:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1770866860000|2026-02-12 03:27:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770866880000|2026-02-12 03:28:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770866930000|2026-02-12 03:28:50|||||||||4
1770867000000|2026-02-12 03:30:00|||||||||1
1770867190000|2026-02-12 03:33:10|||||||||2
1770867690000|2026-02-12 03:41:30|||||||||1
1770868220000|2026-02-12 03:50:20|||||||||2
1770868330000|2026-02-12 03:52:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1770868410000|2026-02-12 03:53:30|||||||||9
1770868420000|2026-02-12 03:53:40|||||||||3
1770868430000|2026-02-12 03:53:50|||||||||6
1770868440000|2026-02-12 03:54:00|||||||||4
1770868460000|2026-02-12 03:54:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1770868520000|2026-02-12 03:55:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1770868530000|2026-02-12 03:55:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770868540000|2026-02-12 03:55:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770868560000|2026-02-12 03:56:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770868570000|2026-02-12 03:56:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770868630000|2026-02-12 03:57:10|||||||||2
1770868640000|2026-02-12 03:57:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1770868800000|2026-02-12 04:00:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1770868960000|2026-02-12 04:02:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770868990000|2026-02-12 04:03:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770869000000|2026-02-12 04:03:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869330000|2026-02-12 04:08:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770869340000|2026-02-12 04:09:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869350000|2026-02-12 04:09:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1770869440000|2026-02-12 04:10:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770869510000|2026-02-12 04:11:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869520000|2026-02-12 04:12:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1770869570000|2026-02-12 04:12:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1770869700000|2026-02-12 04:15:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1770869710000|2026-02-12 04:15:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869750000|2026-02-12 04:15:50|||||||||2
1770869770000|2026-02-12 04:16:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|63
1770869820000|2026-02-12 04:17:00|||||||||30
1770869830000|2026-02-12 04:17:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1770869840000|2026-02-12 04:17:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770869850000|2026-02-12 04:17:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869860000|2026-02-12 04:17:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1770869890000|2026-02-12 04:18:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770869900000|2026-02-12 04:18:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770869910000|2026-02-12 04:18:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770869920000|2026-02-12 04:18:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1770870000000|2026-02-12 04:20:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1770870070000|2026-02-12 04:21:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770870160000|2026-02-12 04:22:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770870280000|2026-02-12 04:24:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1770870470000|2026-02-12 04:27:50|||||||||1
1770870530000|2026-02-12 04:28:50|||||||||3
1770870650000|2026-02-12 04:30:50|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1770871880000|2026-02-12 04:51:20|||||||||1
1770872470000|2026-02-12 05:01:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1770872480000|2026-02-12 05:01:20|||||||||2
1770872910000|2026-02-12 05:08:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770873410000|2026-02-12 05:16:50|||||||||1
1770873550000|2026-02-12 05:19:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770873580000|2026-02-12 05:19:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770873590000|2026-02-12 05:19:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770873600000|2026-02-12 05:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770873610000|2026-02-12 05:20:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770873730000|2026-02-12 05:22:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770874730000|2026-02-12 05:38:50|||||||||1
1770874820000|2026-02-12 05:40:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770875510000|2026-02-12 05:51:50|||||||||2
1770875610000|2026-02-12 05:53:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770875650000|2026-02-12 05:54:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770875800000|2026-02-12 05:56:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770875850000|2026-02-12 05:57:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770875870000|2026-02-12 05:57:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770875890000|2026-02-12 05:58:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770875920000|2026-02-12 05:58:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770875940000|2026-02-12 05:59:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1770875950000|2026-02-12 05:59:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770875960000|2026-02-12 05:59:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770875970000|2026-02-12 05:59:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770876120000|2026-02-12 06:02:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770876800000|2026-02-12 06:13:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770876980000|2026-02-12 06:16:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770877000000|2026-02-12 06:16:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770877020000|2026-02-12 06:17:00|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|0
1770877030000|2026-02-12 06:17:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770877060000|2026-02-12 06:17:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770877810000|2026-02-12 06:30:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770877830000|2026-02-12 06:30:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770877850000|2026-02-12 06:30:50|||||||||1
1770877880000|2026-02-12 06:31:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1770877890000|2026-02-12 06:31:30|||||||||2
1770878080000|2026-02-12 06:34:40|||||||||1
1770878130000|2026-02-12 06:35:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770878160000|2026-02-12 06:36:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770878340000|2026-02-12 06:39:00|||||||||1
1770878590000|2026-02-12 06:43:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770878600000|2026-02-12 06:43:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770878700000|2026-02-12 06:45:00|||||||||1
1770878840000|2026-02-12 06:47:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1770878860000|2026-02-12 06:47:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1770879570000|2026-02-12 06:59:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1770879700000|2026-02-12 07:01:40|||||||||1
1770879710000|2026-02-12 07:01:50|||||||||1
1770879830000|2026-02-12 07:03:50|||||||||1
1770879850000|2026-02-12 07:04:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770879870000|2026-02-12 07:04:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1770880090000|2026-02-12 07:08:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1770880150000|2026-02-12 07:09:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|2
1770880350000|2026-02-12 07:12:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1770880400000|2026-02-12 07:13:20|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1770880430000|2026-02-12 07:13:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1770880440000|2026-02-12 07:14:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|1
1770880460000|2026-02-12 07:14:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770880480000|2026-02-12 07:14:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1770880520000|2026-02-12 07:15:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1770880530000|2026-02-12 07:15:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1770880540000|2026-02-12 07:15:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1770880560000|2026-02-12 07:16:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770880570000|2026-02-12 07:16:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770880900000|2026-02-12 07:21:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1770880910000|2026-02-12 07:21:50|||||||||6
1770880920000|2026-02-12 07:22:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770880930000|2026-02-12 07:22:10|||||||||12
1770881070000|2026-02-12 07:24:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1770881100000|2026-02-12 07:25:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|24
1770881110000|2026-02-12 07:25:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770881120000|2026-02-12 07:25:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1770881130000|2026-02-12 07:25:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|0
1770881140000|2026-02-12 07:25:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770881230000|2026-02-12 07:27:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770881980000|2026-02-12 07:39:40|||||||||1
1770882110000|2026-02-12 07:41:50|||||||||10
1770882160000|2026-02-12 07:42:40|||||||||6
1770882390000|2026-02-12 07:46:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|7
1770882430000|2026-02-12 07:47:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770882490000|2026-02-12 07:48:10|||||||||1
1770882550000|2026-02-12 07:49:10|||||||||3
1770882560000|2026-02-12 07:49:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1770882670000|2026-02-12 07:51:10|||||||||1
1770882830000|2026-02-12 07:53:50|||||||||3
1770882840000|2026-02-12 07:54:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1770882930000|2026-02-12 07:55:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1770882970000|2026-02-12 07:56:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770883100000|2026-02-12 07:58:20|||||||||1
1770883200000|2026-02-12 08:00:00|||||||||1
1770883210000|2026-02-12 08:00:10|||||||||3
1770883230000|2026-02-12 08:00:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1770883240000|2026-02-12 08:00:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1770883270000|2026-02-12 08:01:10|||||||||17
1770883340000|2026-02-12 08:02:20|||||||||1
1770883380000|2026-02-12 08:03:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|17
1770883400000|2026-02-12 08:03:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1770883420000|2026-02-12 08:03:40|||||||||1
1770883480000|2026-02-12 08:04:40|||||||||1
1770883540000|2026-02-12 08:05:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|8
1770883550000|2026-02-12 08:05:50|||||||||2
1770883610000|2026-02-12 08:06:50|||||||||2
1770883650000|2026-02-12 08:07:30|||||||||1
1770883670000|2026-02-12 08:07:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770883680000|2026-02-12 08:08:00|||||||||18
1770883690000|2026-02-12 08:08:10|||||||||2
1770883810000|2026-02-12 08:10:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1770883850000|2026-02-12 08:10:50|||||||||2
1770883860000|2026-02-12 08:11:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770883870000|2026-02-12 08:11:10|||||||||1
1770883960000|2026-02-12 08:12:40|||||||||3
1770883970000|2026-02-12 08:12:50|||||||||1
1770884050000|2026-02-12 08:14:10|||||||||1
1770884110000|2026-02-12 08:15:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770884160000|2026-02-12 08:16:00|||||||||1
1770884210000|2026-02-12 08:16:50|||||||||5
1770884410000|2026-02-12 08:20:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770884450000|2026-02-12 08:20:50|||||||||1
1770884500000|2026-02-12 08:21:40|||||||||3
1770884510000|2026-02-12 08:21:50|||||||||6
1770884610000|2026-02-12 08:23:30|||||||||1
1770884800000|2026-02-12 08:26:40|||||||||2
1770884820000|2026-02-12 08:27:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1770884950000|2026-02-12 08:29:10|||||||||1
1770884960000|2026-02-12 08:29:20|||||||||1
1770885100000|2026-02-12 08:31:40|||||||||7
1770885110000|2026-02-12 08:31:50|||||||||1
1770885120000|2026-02-12 08:32:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|17
1770885130000|2026-02-12 08:32:10|||||||||1
1770885150000|2026-02-12 08:32:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1770885160000|2026-02-12 08:32:40|||||||||6
1770885170000|2026-02-12 08:32:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1770885200000|2026-02-12 08:33:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770885210000|2026-02-12 08:33:30|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770885220000|2026-02-12 08:33:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1770885230000|2026-02-12 08:33:50|||||||||1
1770885270000|2026-02-12 08:34:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1770885290000|2026-02-12 08:34:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770885300000|2026-02-12 08:35:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1770885310000|2026-02-12 08:35:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1770885340000|2026-02-12 08:35:40|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|47
1770885350000|2026-02-12 08:35:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1770885360000|2026-02-12 08:36:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1770885370000|2026-02-12 08:36:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|1
1770885420000|2026-02-12 08:37:00|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|13
1770885430000|2026-02-12 08:37:10|||||||||1
1770885440000|2026-02-12 08:37:20|||||||||2
1770885460000|2026-02-12 08:37:40|||||||||10
1770885470000|2026-02-12 08:37:50|||||||||1
1770885800000|2026-02-12 08:43:20|||||||||12
1770885810000|2026-02-12 08:43:30|||||||||1
1770885900000|2026-02-12 08:45:00|||||||||2
1770886400000|2026-02-12 08:53:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1770886410000|2026-02-12 08:53:30|||||||||18
1770886420000|2026-02-12 08:53:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|4
1770886430000|2026-02-12 08:53:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|12
1770886440000|2026-02-12 08:54:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1770886450000|2026-02-12 08:54:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1770886520000|2026-02-12 08:55:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770886570000|2026-02-12 08:56:10|||||||||2
1770886580000|2026-02-12 08:56:20|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|16
1770886590000|2026-02-12 08:56:30|||||||||6
1770886620000|2026-02-12 08:57:00|19.29|19.13|19.32|19.16|19.32|19.16|19.27|19.11|23
1770886630000|2026-02-12 08:57:10|||||||||3
1770886670000|2026-02-12 08:57:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1770886680000|2026-02-12 08:58:00|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|10
1770886690000|2026-02-12 08:58:10|||||||||12
1770886700000|2026-02-12 08:58:20|||||||||1
1770886760000|2026-02-12 08:59:20|||||||||3
1770886780000|2026-02-12 08:59:40|||||||||5
1770886790000|2026-02-12 08:59:50|||||||||1
1770886800000|2026-02-12 09:00:00|||||||||2
1770886810000|2026-02-12 09:00:10|||||||||1
1770886830000|2026-02-12 09:00:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1770886840000|2026-02-12 09:00:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770886890000|2026-02-12 09:01:30|||||||||1
1770886900000|2026-02-12 09:01:40|||||||||1
1770886930000|2026-02-12 09:02:10|||||||||1
1770886940000|2026-02-12 09:02:20|||||||||1
1770886990000|2026-02-12 09:03:10|||||||||1
1770887040000|2026-02-12 09:04:00|||||||||2
1770887120000|2026-02-12 09:05:20|||||||||1
1770887130000|2026-02-12 09:05:30|||||||||1
1770887410000|2026-02-12 09:10:10|||||||||2
1770887460000|2026-02-12 09:11:00|||||||||9
1770887540000|2026-02-12 09:12:20|||||||||13
1770887550000|2026-02-12 09:12:30|||||||||1
1770887570000|2026-02-12 09:12:50|||||||||2
1770887740000|2026-02-12 09:15:40|||||||||1
1770887750000|2026-02-12 09:15:50|||||||||1
1770887880000|2026-02-12 09:18:00|||||||||6
1770887890000|2026-02-12 09:18:10|||||||||4
1770887900000|2026-02-12 09:18:20|||||||||1
1770888020000|2026-02-12 09:20:20|||||||||1
1770888260000|2026-02-12 09:24:20|||||||||1
1770888590000|2026-02-12 09:29:50|||||||||2
1770888620000|2026-02-12 09:30:20|||||||||6
1770888630000|2026-02-12 09:30:30|||||||||8
1770888690000|2026-02-12 09:31:30|||||||||1
1770889040000|2026-02-12 09:37:20|||||||||5
1770889060000|2026-02-12 09:37:40|||||||||3
1770889080000|2026-02-12 09:38:00|||||||||5
1770889090000|2026-02-12 09:38:10|||||||||2
1770889100000|2026-02-12 09:38:20|||||||||5
1770889110000|2026-02-12 09:38:30|||||||||1
1770889120000|2026-02-12 09:38:40|||||||||2
1770889140000|2026-02-12 09:39:00|||||||||2
1770889150000|2026-02-12 09:39:10|||||||||1
1770889160000|2026-02-12 09:39:20|||||||||2
1770889170000|2026-02-12 09:39:30|||||||||1
1770889180000|2026-02-12 09:39:40|||||||||4
1770889200000|2026-02-12 09:40:00|||||||||2
1770889220000|2026-02-12 09:40:20|||||||||2
1770889240000|2026-02-12 09:40:40|||||||||1
1770889260000|2026-02-12 09:41:00|||||||||3
1770889270000|2026-02-12 09:41:10|||||||||2
1770889290000|2026-02-12 09:41:30|||||||||2
1770889320000|2026-02-12 09:42:00|||||||||4
1770889350000|2026-02-12 09:42:30|||||||||2
1770889380000|2026-02-12 09:43:00|||||||||2
1770889410000|2026-02-12 09:43:30|||||||||2
1770889440000|2026-02-12 09:44:00|||||||||2
1770889480000|2026-02-12 09:44:40|||||||||2
1770889520000|2026-02-12 09:45:20|||||||||2
1770889560000|2026-02-12 09:46:00|||||||||5
1770889600000|2026-02-12 09:46:40|||||||||6
1770889610000|2026-02-12 09:46:50|||||||||2
1770889650000|2026-02-12 09:47:30|||||||||9
1770889660000|2026-02-12 09:47:40|||||||||3
1770889820000|2026-02-12 09:50:20|||||||||1
1770889960000|2026-02-12 09:52:40|||||||||2
1770890040000|2026-02-12 09:54:00|||||||||2
1770890070000|2026-02-12 09:54:30|||||||||1
1770890120000|2026-02-12 09:55:20|||||||||4
1770890240000|2026-02-12 09:57:20|||||||||2
1770890390000|2026-02-12 09:59:50|||||||||2
1770890550000|2026-02-12 10:02:30|||||||||1
1770890580000|2026-02-12 10:03:00|||||||||2
1770890640000|2026-02-12 10:04:00|||||||||82
1770890660000|2026-02-12 10:04:20|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|10
1770890740000|2026-02-12 10:05:40|||||||||1
1770890910000|2026-02-12 10:08:30|||||||||3
1770890930000|2026-02-12 10:08:50|||||||||1
1770890950000|2026-02-12 10:09:10|||||||||3
1770891010000|2026-02-12 10:10:10|||||||||3
1770891080000|2026-02-12 10:11:20|||||||||1
1770891110000|2026-02-12 10:11:50|||||||||2
1770891130000|2026-02-12 10:12:10|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|70
1770891160000|2026-02-12 10:12:40|||||||||1
1770891400000|2026-02-12 10:16:40|||||||||1
1770891500000|2026-02-12 10:18:20|||||||||2
1770891660000|2026-02-12 10:21:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1770891770000|2026-02-12 10:22:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770891780000|2026-02-12 10:23:00|||||||||2
1770891810000|2026-02-12 10:23:30|||||||||2
1770891860000|2026-02-12 10:24:20|||||||||2
1770891890000|2026-02-12 10:24:50|||||||||1
1770891900000|2026-02-12 10:25:00|||||||||1
1770891950000|2026-02-12 10:25:50|||||||||1
1770892140000|2026-02-12 10:29:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1770892150000|2026-02-12 10:29:10|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|1
1770892180000|2026-02-12 10:29:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770892210000|2026-02-12 10:30:10|||||||||1
1770892230000|2026-02-12 10:30:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1770892240000|2026-02-12 10:30:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770892800000|2026-02-12 10:40:00|||||||||2
1770892830000|2026-02-12 10:40:30|||||||||2
1770892850000|2026-02-12 10:40:50|||||||||3
1770892880000|2026-02-12 10:41:20|||||||||2
1770892910000|2026-02-12 10:41:50|||||||||2
1770892950000|2026-02-12 10:42:30|||||||||2
1770892990000|2026-02-12 10:43:10|||||||||3
1770893050000|2026-02-12 10:44:10|||||||||2
1770893130000|2026-02-12 10:45:30|||||||||2
1770893150000|2026-02-12 10:45:50|||||||||1
1770893180000|2026-02-12 10:46:20|||||||||2
1770893220000|2026-02-12 10:47:00|||||||||5
1770893260000|2026-02-12 10:47:40|||||||||31
1770893310000|2026-02-12 10:48:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|15
1770893370000|2026-02-12 10:49:30|||||||||3
1770893660000|2026-02-12 10:54:20|||||||||1
1770893670000|2026-02-12 10:54:30|||||||||1
1770893680000|2026-02-12 10:54:40|||||||||4
1770894000000|2026-02-12 11:00:00|||||||||4
1770894070000|2026-02-12 11:01:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770894080000|2026-02-12 11:01:20|||||||||2
1770894150000|2026-02-12 11:02:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770894240000|2026-02-12 11:04:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770894260000|2026-02-12 11:04:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770894290000|2026-02-12 11:04:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770894310000|2026-02-12 11:05:10|||||||||4
1770894320000|2026-02-12 11:05:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770894350000|2026-02-12 11:05:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770894400000|2026-02-12 11:06:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770894410000|2026-02-12 11:06:50|||||||||1
1770894420000|2026-02-12 11:07:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770894430000|2026-02-12 11:07:10|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1770894450000|2026-02-12 11:07:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770894510000|2026-02-12 11:08:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770894670000|2026-02-12 11:11:10|||||||||1
1770894790000|2026-02-12 11:13:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|17
1770894890000|2026-02-12 11:14:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1770894910000|2026-02-12 11:15:10|||||||||1
1770894920000|2026-02-12 11:15:20|||||||||1
1770895080000|2026-02-12 11:18:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|6
1770895140000|2026-02-12 11:19:00|||||||||1
1770895150000|2026-02-12 11:19:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770895180000|2026-02-12 11:19:40|||||||||2
1770895230000|2026-02-12 11:20:30|||||||||2
1770895280000|2026-02-12 11:21:20|||||||||2
1770895360000|2026-02-12 11:22:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770895410000|2026-02-12 11:23:30|||||||||1
1770895450000|2026-02-12 11:24:10|||||||||1
1770895710000|2026-02-12 11:28:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770895800000|2026-02-12 11:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770895810000|2026-02-12 11:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770895950000|2026-02-12 11:32:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770895970000|2026-02-12 11:32:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770895980000|2026-02-12 11:33:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1770895990000|2026-02-12 11:33:10|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1770896110000|2026-02-12 11:35:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1770896150000|2026-02-12 11:35:50|||||||||1
1770896270000|2026-02-12 11:37:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770896280000|2026-02-12 11:38:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770896470000|2026-02-12 11:41:10|||||||||2
1770896580000|2026-02-12 11:43:00|||||||||1
1770896850000|2026-02-12 11:47:30|||||||||2
1770896870000|2026-02-12 11:47:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770897430000|2026-02-12 11:57:10|||||||||4
1770897460000|2026-02-12 11:57:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770897550000|2026-02-12 11:59:10|||||||||2
1770897560000|2026-02-12 11:59:20|||||||||10
1770897600000|2026-02-12 12:00:00|||||||||1
1770897630000|2026-02-12 12:00:30|||||||||4
1770897640000|2026-02-12 12:00:40|||||||||5
1770897650000|2026-02-12 12:00:50|||||||||2
1770897660000|2026-02-12 12:01:00|||||||||2
1770897670000|2026-02-12 12:01:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1770897680000|2026-02-12 12:01:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1770897690000|2026-02-12 12:01:30|||||||||1
1770897880000|2026-02-12 12:04:40|||||||||1
1770897980000|2026-02-12 12:06:20|||||||||2
1770897990000|2026-02-12 12:06:30|||||||||1
1770898150000|2026-02-12 12:09:10|||||||||4
1770898200000|2026-02-12 12:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1770898230000|2026-02-12 12:10:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1770898240000|2026-02-12 12:10:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1770898250000|2026-02-12 12:10:50|||||||||3
1770898260000|2026-02-12 12:11:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1770898270000|2026-02-12 12:11:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1770898300000|2026-02-12 12:11:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1770898440000|2026-02-12 12:14:00|||||||||3
1770898470000|2026-02-12 12:14:30|||||||||3
1770898480000|2026-02-12 12:14:40|||||||||16
1770898500000|2026-02-12 12:15:00|||||||||1
1770898550000|2026-02-12 12:15:50|||||||||3
1770898570000|2026-02-12 12:16:10|||||||||1
1770898730000|2026-02-12 12:18:50|||||||||1
1770898900000|2026-02-12 12:21:40|||||||||8
1770898910000|2026-02-12 12:21:50|||||||||1
1770898930000|2026-02-12 12:22:10|||||||||4
1770898940000|2026-02-12 12:22:20|||||||||2
1770898970000|2026-02-12 12:22:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770898990000|2026-02-12 12:23:10|||||||||7
1770899080000|2026-02-12 12:24:40|||||||||20
1770899100000|2026-02-12 12:25:00|||||||||6
1770899120000|2026-02-12 12:25:20|||||||||2
1770899170000|2026-02-12 12:26:10|||||||||1
1770899200000|2026-02-12 12:26:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770899210000|2026-02-12 12:26:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1770899310000|2026-02-12 12:28:30|||||||||11
1770899340000|2026-02-12 12:29:00|||||||||11
1770899350000|2026-02-12 12:29:10|||||||||6
1770899360000|2026-02-12 12:29:20|||||||||22
1770899370000|2026-02-12 12:29:30|||||||||9
1770899380000|2026-02-12 12:29:40|||||||||2
1770899390000|2026-02-12 12:29:50|||||||||2
1770899430000|2026-02-12 12:30:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|78
1770899440000|2026-02-12 12:30:40|||||||||2
1770899480000|2026-02-12 12:31:20|||||||||2
1770899510000|2026-02-12 12:31:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1770899520000|2026-02-12 12:32:00|||||||||4
1770899530000|2026-02-12 12:32:10|||||||||5
1770899570000|2026-02-12 12:32:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1770899580000|2026-02-12 12:33:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1770899600000|2026-02-12 12:33:20|||||||||4
1770899610000|2026-02-12 12:33:30|||||||||5
1770899640000|2026-02-12 12:34:00|||||||||1
1770899650000|2026-02-12 12:34:10|||||||||1
1770899720000|2026-02-12 12:35:20|||||||||1
1770899790000|2026-02-12 12:36:30|||||||||3
1770900010000|2026-02-12 12:40:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1770900030000|2026-02-12 12:40:30|||||||||10
1770900050000|2026-02-12 12:40:50|||||||||1
1770900060000|2026-02-12 12:41:00|||||||||8
1770900150000|2026-02-12 12:42:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|133
1770900170000|2026-02-12 12:42:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770900180000|2026-02-12 12:43:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770900210000|2026-02-12 12:43:30|||||||||1
1770900260000|2026-02-12 12:44:20|||||||||1
1770900270000|2026-02-12 12:44:30|||||||||1
1770900360000|2026-02-12 12:46:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770900370000|2026-02-12 12:46:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1770900410000|2026-02-12 12:46:50|||||||||4
1770900420000|2026-02-12 12:47:00|||||||||1
1770900440000|2026-02-12 12:47:20|||||||||1
1770900560000|2026-02-12 12:49:20|||||||||4
1770900570000|2026-02-12 12:49:30|||||||||44
1770900620000|2026-02-12 12:50:20|||||||||2
1770900730000|2026-02-12 12:52:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770900740000|2026-02-12 12:52:20|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1770900770000|2026-02-12 12:52:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|3
1770900780000|2026-02-12 12:53:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770900790000|2026-02-12 12:53:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1770900800000|2026-02-12 12:53:20|||||||||1
1770900820000|2026-02-12 12:53:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1770900830000|2026-02-12 12:53:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770900840000|2026-02-12 12:54:00|||||||||1
1770900940000|2026-02-12 12:55:40|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1770900990000|2026-02-12 12:56:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1770901290000|2026-02-12 13:01:30|||||||||5
1770901300000|2026-02-12 13:01:40|||||||||9
1770901330000|2026-02-12 13:02:10|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|5
1770901340000|2026-02-12 13:02:20|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1770901350000|2026-02-12 13:02:30|||||||||1
1770901360000|2026-02-12 13:02:40|||||||||1
1770901390000|2026-02-12 13:03:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|1
1770901400000|2026-02-12 13:03:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770901420000|2026-02-12 13:03:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770901430000|2026-02-12 13:03:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770901470000|2026-02-12 13:04:30|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770901490000|2026-02-12 13:04:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770901500000|2026-02-12 13:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770901510000|2026-02-12 13:05:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770901540000|2026-02-12 13:05:40|||||||||2
1770901560000|2026-02-12 13:06:00|||||||||1
1770901670000|2026-02-12 13:07:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770901680000|2026-02-12 13:08:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1770901700000|2026-02-12 13:08:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770901710000|2026-02-12 13:08:30|||||||||5
1770901720000|2026-02-12 13:08:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770901730000|2026-02-12 13:08:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|1
1770901740000|2026-02-12 13:09:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1770901750000|2026-02-12 13:09:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770901760000|2026-02-12 13:09:20|||||||||1
1770901790000|2026-02-12 13:09:50|||||||||2
1770901930000|2026-02-12 13:12:10|||||||||1
1770902090000|2026-02-12 13:14:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770902100000|2026-02-12 13:15:00|||||||||1
1770902160000|2026-02-12 13:16:00|||||||||7
1770902170000|2026-02-12 13:16:10|||||||||1
1770902180000|2026-02-12 13:16:20|||||||||21
1770902190000|2026-02-12 13:16:30|||||||||2
1770902220000|2026-02-12 13:17:00|||||||||1
1770902290000|2026-02-12 13:18:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902300000|2026-02-12 13:18:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770902340000|2026-02-12 13:19:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902350000|2026-02-12 13:19:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902380000|2026-02-12 13:19:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902410000|2026-02-12 13:20:10|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1770902430000|2026-02-12 13:20:30|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902440000|2026-02-12 13:20:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1770902450000|2026-02-12 13:20:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902460000|2026-02-12 13:21:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902540000|2026-02-12 13:22:20|||||||||1
1770902560000|2026-02-12 13:22:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902570000|2026-02-12 13:22:50|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902580000|2026-02-12 13:23:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|0
1770902590000|2026-02-12 13:23:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902600000|2026-02-12 13:23:20|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1770902620000|2026-02-12 13:23:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902640000|2026-02-12 13:24:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770902670000|2026-02-12 13:24:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902690000|2026-02-12 13:24:50|||||||||1
1770902720000|2026-02-12 13:25:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1770902730000|2026-02-12 13:25:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1770902770000|2026-02-12 13:26:10|||||||||1
1770902870000|2026-02-12 13:27:50|||||||||10
1770902880000|2026-02-12 13:28:00|||||||||2
1770902910000|2026-02-12 13:28:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1770902920000|2026-02-12 13:28:40|||||||||4
1770902980000|2026-02-12 13:29:40|||||||||2
1770903000000|2026-02-12 13:30:00|||||||||5
1770903050000|2026-02-12 13:30:50|||||||||6
1770903130000|2026-02-12 13:32:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770903140000|2026-02-12 13:32:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1770903150000|2026-02-12 13:32:30|||||||||10
1770903160000|2026-02-12 13:32:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770903170000|2026-02-12 13:32:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1770903180000|2026-02-12 13:33:00|||||||||4
1770903210000|2026-02-12 13:33:30|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|0
1770903230000|2026-02-12 13:33:50|||||||||1
1770903260000|2026-02-12 13:34:20|||||||||1
1770903270000|2026-02-12 13:34:30|||||||||2
1770903290000|2026-02-12 13:34:50|||||||||9
1770903320000|2026-02-12 13:35:20|||||||||4
1770903350000|2026-02-12 13:35:50|||||||||1
1770903420000|2026-02-12 13:37:00|||||||||1
1770903440000|2026-02-12 13:37:20|||||||||5
1770903450000|2026-02-12 13:37:30|||||||||6
1770903630000|2026-02-12 13:40:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1770903640000|2026-02-12 13:40:40|||||||||3
1770903650000|2026-02-12 13:40:50|||||||||1
1770903770000|2026-02-12 13:42:50|||||||||1
1770903800000|2026-02-12 13:43:20|||||||||3
1770903830000|2026-02-12 13:43:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1770903840000|2026-02-12 13:44:00|||||||||4
1770903920000|2026-02-12 13:45:20|||||||||7
1770904040000|2026-02-12 13:47:20|||||||||1
1770904100000|2026-02-12 13:48:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|25
1770904110000|2026-02-12 13:48:30|||||||||4
1770904120000|2026-02-12 13:48:40|||||||||1
1770904140000|2026-02-12 13:49:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|22
1770904150000|2026-02-12 13:49:10|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|0
1770904160000|2026-02-12 13:49:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1770904220000|2026-02-12 13:50:20|||||||||12
1770904270000|2026-02-12 13:51:10|||||||||2
1770904350000|2026-02-12 13:52:30|||||||||6
1770904380000|2026-02-12 13:53:00|||||||||2
1770904390000|2026-02-12 13:53:10|||||||||1
1770904460000|2026-02-12 13:54:20|||||||||2
1770904490000|2026-02-12 13:54:50|||||||||2
1770904570000|2026-02-12 13:56:10|||||||||1
1770904630000|2026-02-12 13:57:10|||||||||1
1770904670000|2026-02-12 13:57:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|10
1770904680000|2026-02-12 13:58:00|||||||||3
1770904690000|2026-02-12 13:58:10|||||||||1
1770904700000|2026-02-12 13:58:20|||||||||1
1770904720000|2026-02-12 13:58:40|||||||||21
1770904770000|2026-02-12 13:59:30|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|27
1770904790000|2026-02-12 13:59:50|||||||||1
1770904820000|2026-02-12 14:00:20|||||||||2
1770904840000|2026-02-12 14:00:40|||||||||7
1770904860000|2026-02-12 14:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1770904870000|2026-02-12 14:01:10|||||||||9
1770904890000|2026-02-12 14:01:30|||||||||5
1770904910000|2026-02-12 14:01:50|||||||||2
1770904950000|2026-02-12 14:02:30|||||||||4
1770904980000|2026-02-12 14:03:00|||||||||1
1770905110000|2026-02-12 14:05:10|||||||||1
1770905190000|2026-02-12 14:06:30|||||||||2
1770905280000|2026-02-12 14:08:00|||||||||6
1770905360000|2026-02-12 14:09:20|||||||||2
1770905370000|2026-02-12 14:09:30|||||||||8
1770905400000|2026-02-12 14:10:00|||||||||20
1770905410000|2026-02-12 14:10:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1770905420000|2026-02-12 14:10:20|||||||||1
1770905430000|2026-02-12 14:10:30|||||||||1
1770905450000|2026-02-12 14:10:50|||||||||4
1770905460000|2026-02-12 14:11:00|||||||||4
1770905500000|2026-02-12 14:11:40|||||||||1
1770905520000|2026-02-12 14:12:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|16
1770905560000|2026-02-12 14:12:40|||||||||1
1770905570000|2026-02-12 14:12:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|35
1770905580000|2026-02-12 14:13:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|33
1770905600000|2026-02-12 14:13:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1770905610000|2026-02-12 14:13:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|19
1770905630000|2026-02-12 14:13:50|||||||||6
1770905680000|2026-02-12 14:14:40|||||||||9
1770905690000|2026-02-12 14:14:50|||||||||7
1770905700000|2026-02-12 14:15:00|||||||||1
1770905770000|2026-02-12 14:16:10|||||||||1
1770905880000|2026-02-12 14:18:00|||||||||1
1770905890000|2026-02-12 14:18:10|||||||||1
1770905910000|2026-02-12 14:18:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1770905920000|2026-02-12 14:18:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|0
1770905930000|2026-02-12 14:18:50|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|1
1770905940000|2026-02-12 14:19:00|||||||||3
1770905950000|2026-02-12 14:19:10|||||||||3
1770905960000|2026-02-12 14:19:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|19
1770905980000|2026-02-12 14:19:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|3
1770905990000|2026-02-12 14:19:50|||||||||2
1770906000000|2026-02-12 14:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1770906020000|2026-02-12 14:20:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1770906090000|2026-02-12 14:21:30|||||||||1
1770906170000|2026-02-12 14:22:50|||||||||1
1770906200000|2026-02-12 14:23:20|||||||||1
1770906210000|2026-02-12 14:23:30|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|31
1770906240000|2026-02-12 14:24:00|||||||||16
1770906250000|2026-02-12 14:24:10|||||||||1
1770906280000|2026-02-12 14:24:40|||||||||1
1770906340000|2026-02-12 14:25:40|||||||||6
1770906370000|2026-02-12 14:26:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1770906390000|2026-02-12 14:26:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770906410000|2026-02-12 14:26:50|||||||||14
1770906460000|2026-02-12 14:27:40|||||||||19
1770906480000|2026-02-12 14:28:00|||||||||1
1770906490000|2026-02-12 14:28:10|||||||||3
1770906520000|2026-02-12 14:28:40|||||||||1
1770906540000|2026-02-12 14:29:00|||||||||1
1770906560000|2026-02-12 14:29:20|||||||||1
1770906590000|2026-02-12 14:29:50|||||||||1
1770906600000|2026-02-12 14:30:00|||||||||53
1770906610000|2026-02-12 14:30:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1770906620000|2026-02-12 14:30:20|||||||||2
1770906630000|2026-02-12 14:30:30|||||||||1
1770906640000|2026-02-12 14:30:40|||||||||15
1770906650000|2026-02-12 14:30:50|||||||||10
1770906660000|2026-02-12 14:31:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|66
1770906670000|2026-02-12 14:31:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|45
1770906680000|2026-02-12 14:31:20|||||||||2
1770906690000|2026-02-12 14:31:30|||||||||5
1770906700000|2026-02-12 14:31:40|||||||||11
1770906710000|2026-02-12 14:31:50|||||||||9
1770906720000|2026-02-12 14:32:00|||||||||8
1770906740000|2026-02-12 14:32:20|||||||||19
1770906750000|2026-02-12 14:32:30|||||||||4
1770906760000|2026-02-12 14:32:40|||||||||23
1770906770000|2026-02-12 14:32:50|||||||||10
1770906780000|2026-02-12 14:33:00|||||||||9
1770906790000|2026-02-12 14:33:10|||||||||11
1770906800000|2026-02-12 14:33:20|||||||||18
1770906810000|2026-02-12 14:33:30|||||||||1
1770906820000|2026-02-12 14:33:40|||||||||13
1770906830000|2026-02-12 14:33:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|8
1770906840000|2026-02-12 14:34:00|||||||||13
1770906850000|2026-02-12 14:34:10|||||||||21
1770906860000|2026-02-12 14:34:20|||||||||1
1770906870000|2026-02-12 14:34:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|17
1770906880000|2026-02-12 14:34:40|||||||||8
1770906890000|2026-02-12 14:34:50|19.16|19|19.16|19|19.16|19|19.16|19|53
1770906900000|2026-02-12 14:35:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|53
1770906920000|2026-02-12 14:35:20|||||||||7
1770906930000|2026-02-12 14:35:30|||||||||8
1770906940000|2026-02-12 14:35:40|||||||||3
1770906950000|2026-02-12 14:35:50|||||||||9
1770906960000|2026-02-12 14:36:00|||||||||38
1770906970000|2026-02-12 14:36:10|||||||||15
1770906980000|2026-02-12 14:36:20|||||||||3
1770906990000|2026-02-12 14:36:30|||||||||22
1770907000000|2026-02-12 14:36:40|||||||||8
1770907010000|2026-02-12 14:36:50|||||||||8
1770907020000|2026-02-12 14:37:00|||||||||13
1770907040000|2026-02-12 14:37:20|||||||||22
1770907050000|2026-02-12 14:37:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1770907060000|2026-02-12 14:37:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|11
1770907070000|2026-02-12 14:37:50|||||||||6
1770907080000|2026-02-12 14:38:00|19.16|19|19.16|19|19.16|19|19.16|19|25
1770907090000|2026-02-12 14:38:10|||||||||8
1770907100000|2026-02-12 14:38:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|1
1770907110000|2026-02-12 14:38:30|||||||||10
1770907120000|2026-02-12 14:38:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|61
1770907130000|2026-02-12 14:38:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1770907140000|2026-02-12 14:39:00|||||||||6
1770907150000|2026-02-12 14:39:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|7
1770907160000|2026-02-12 14:39:20|||||||||5
1770907170000|2026-02-12 14:39:30|||||||||5
1770907180000|2026-02-12 14:39:40|||||||||1
1770907190000|2026-02-12 14:39:50|||||||||14
1770907200000|2026-02-12 14:40:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|103
1770907210000|2026-02-12 14:40:10|||||||||34
1770907220000|2026-02-12 14:40:20|||||||||12
1770907230000|2026-02-12 14:40:30|||||||||12
1770907240000|2026-02-12 14:40:40|19.16|19|19.16|19|19.16|19|19.15|18.99|14
1770907250000|2026-02-12 14:40:50|19.2|19.04|19.16|19|19.2|19.04|19.16|19|125
1770907260000|2026-02-12 14:41:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|35
1770907270000|2026-02-12 14:41:10|||||||||23
1770907280000|2026-02-12 14:41:20|||||||||51
1770907290000|2026-02-12 14:41:30|||||||||4
1770907300000|2026-02-12 14:41:40|19.16|19|19.16|19|19.16|19|19.16|19|30
1770907310000|2026-02-12 14:41:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|1
1770907320000|2026-02-12 14:42:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|65
1770907330000|2026-02-12 14:42:10|19.16|19|19.16|19|19.16|19|19.16|19|8
1770907340000|2026-02-12 14:42:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1770907350000|2026-02-12 14:42:30|||||||||6
1770907360000|2026-02-12 14:42:40|||||||||4
1770907370000|2026-02-12 14:42:50|||||||||6
1770907380000|2026-02-12 14:43:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|15
1770907390000|2026-02-12 14:43:10|||||||||7
1770907400000|2026-02-12 14:43:20|||||||||5
1770907410000|2026-02-12 14:43:30|||||||||8
1770907420000|2026-02-12 14:43:40|||||||||3
1770907430000|2026-02-12 14:43:50|||||||||5
1770907440000|2026-02-12 14:44:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|17
1770907450000|2026-02-12 14:44:10|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|40
1770907460000|2026-02-12 14:44:20|||||||||10
1770907470000|2026-02-12 14:44:30|||||||||1
1770907480000|2026-02-12 14:44:40|||||||||5
1770907490000|2026-02-12 14:44:50|||||||||7
1770907500000|2026-02-12 14:45:00|||||||||14
1770907510000|2026-02-12 14:45:10|||||||||66
1770907520000|2026-02-12 14:45:20|||||||||12
1770907540000|2026-02-12 14:45:40|||||||||4
1770907550000|2026-02-12 14:45:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1770907560000|2026-02-12 14:46:00|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|103
1770907570000|2026-02-12 14:46:10|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|18
1770907580000|2026-02-12 14:46:20|||||||||4
1770907590000|2026-02-12 14:46:30|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|66
1770907600000|2026-02-12 14:46:40|||||||||12
1770907610000|2026-02-12 14:46:50|||||||||4
1770907620000|2026-02-12 14:47:00|||||||||26
1770907640000|2026-02-12 14:47:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|41
1770907650000|2026-02-12 14:47:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|47
1770907660000|2026-02-12 14:47:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|20
1770907670000|2026-02-12 14:47:50|19.31|19.15|19.31|19.15|19.31|19.15|19.26|19.1|27
1770907680000|2026-02-12 14:48:00|||||||||10
1770907700000|2026-02-12 14:48:20|||||||||2
1770907710000|2026-02-12 14:48:30|||||||||12
1770907720000|2026-02-12 14:48:40|||||||||4
1770907730000|2026-02-12 14:48:50|||||||||3
1770907740000|2026-02-12 14:49:00|||||||||1
1770907750000|2026-02-12 14:49:10|||||||||9
1770907760000|2026-02-12 14:49:20|||||||||9
1770907770000|2026-02-12 14:49:30|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|60
1770907780000|2026-02-12 14:49:40|||||||||9
1770907790000|2026-02-12 14:49:50|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|175
1770907800000|2026-02-12 14:50:00|||||||||70
1770907810000|2026-02-12 14:50:10|||||||||6
1770907820000|2026-02-12 14:50:20|||||||||5
1770907830000|2026-02-12 14:50:30|||||||||39
1770907840000|2026-02-12 14:50:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|21
1770907850000|2026-02-12 14:50:50|||||||||4
1770907860000|2026-02-12 14:51:00|||||||||6
1770907870000|2026-02-12 14:51:10|||||||||18
1770907880000|2026-02-12 14:51:20|||||||||1
1770907890000|2026-02-12 14:51:30|||||||||10
1770907900000|2026-02-12 14:51:40|||||||||7
1770907920000|2026-02-12 14:52:00|||||||||1
1770907930000|2026-02-12 14:52:10|||||||||11
1770907940000|2026-02-12 14:52:20|||||||||13
1770907960000|2026-02-12 14:52:40|||||||||43
1770907970000|2026-02-12 14:52:50|||||||||9
1770907980000|2026-02-12 14:53:00|19.26|19.1|19.26|19.1|19.31|19.15|19.26|19.1|62
1770907990000|2026-02-12 14:53:10|||||||||12
1770908000000|2026-02-12 14:53:20|||||||||24
1770908010000|2026-02-12 14:53:30|||||||||8
1770908020000|2026-02-12 14:53:40|||||||||5
1770908030000|2026-02-12 14:53:50|||||||||1
1770908040000|2026-02-12 14:54:00|||||||||15
1770908050000|2026-02-12 14:54:10|||||||||3
1770908060000|2026-02-12 14:54:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1770908070000|2026-02-12 14:54:30|||||||||3
1770908080000|2026-02-12 14:54:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|9
1770908090000|2026-02-12 14:54:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1770908100000|2026-02-12 14:55:00|||||||||4
1770908110000|2026-02-12 14:55:10|||||||||6
1770908120000|2026-02-12 14:55:20|||||||||6
1770908130000|2026-02-12 14:55:30|||||||||3
1770908140000|2026-02-12 14:55:40|||||||||1
1770908150000|2026-02-12 14:55:50|||||||||16
1770908160000|2026-02-12 14:56:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|85
1770908170000|2026-02-12 14:56:10|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|23
1770908180000|2026-02-12 14:56:20|19.31|19.15|19.31|19.15|19.31|19.15|19.26|19.1|92
1770908190000|2026-02-12 14:56:30|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|56
1770908200000|2026-02-12 14:56:40|||||||||1
1770908210000|2026-02-12 14:56:50|||||||||7
1770908220000|2026-02-12 14:57:00|||||||||169
1770908230000|2026-02-12 14:57:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|53
1770908240000|2026-02-12 14:57:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|4
1770908250000|2026-02-12 14:57:30|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|7
1770908260000|2026-02-12 14:57:40|||||||||40
1770908280000|2026-02-12 14:58:00|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|5
1770908290000|2026-02-12 14:58:10|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|168
1770908300000|2026-02-12 14:58:20|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|9
1770908340000|2026-02-12 14:59:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|134
1770908350000|2026-02-12 14:59:10|||||||||13
1770908360000|2026-02-12 14:59:20|||||||||3
1770908370000|2026-02-12 14:59:30|||||||||16
1770908380000|2026-02-12 14:59:40|||||||||5
1770908390000|2026-02-12 14:59:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|15
1770908400000|2026-02-12 15:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1770908410000|2026-02-12 15:00:10|||||||||8
1770908430000|2026-02-12 15:00:30|||||||||4
1770908460000|2026-02-12 15:01:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1770908470000|2026-02-12 15:01:10|||||||||16
1770908480000|2026-02-12 15:01:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|151
1770908490000|2026-02-12 15:01:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|69
1770908500000|2026-02-12 15:01:40|||||||||26
1770908510000|2026-02-12 15:01:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|21
1770908520000|2026-02-12 15:02:00|||||||||36
1770908530000|2026-02-12 15:02:10|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|141
1770908540000|2026-02-12 15:02:20|||||||||6
1770908550000|2026-02-12 15:02:30|||||||||1
1770908560000|2026-02-12 15:02:40|||||||||4
1770908570000|2026-02-12 15:02:50|||||||||3
1770908580000|2026-02-12 15:03:00|||||||||2
1770908590000|2026-02-12 15:03:10|||||||||7
1770908600000|2026-02-12 15:03:20|||||||||16
1770908610000|2026-02-12 15:03:30|||||||||17
1770908620000|2026-02-12 15:03:40|||||||||4
1770908630000|2026-02-12 15:03:50|||||||||7
1770908640000|2026-02-12 15:04:00|||||||||4
1770908650000|2026-02-12 15:04:10|||||||||11
1770908660000|2026-02-12 15:04:20|||||||||3
1770908670000|2026-02-12 15:04:30|||||||||6
1770908680000|2026-02-12 15:04:40|||||||||8
1770908690000|2026-02-12 15:04:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|23
1770908700000|2026-02-12 15:05:00|||||||||4
1770908710000|2026-02-12 15:05:10|||||||||5
1770908720000|2026-02-12 15:05:20|||||||||3
1770908730000|2026-02-12 15:05:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1770908740000|2026-02-12 15:05:40|||||||||3
1770908750000|2026-02-12 15:05:50|||||||||1
1770908760000|2026-02-12 15:06:00|||||||||1
1770908770000|2026-02-12 15:06:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1770908780000|2026-02-12 15:06:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|37
1770908790000|2026-02-12 15:06:30|||||||||17
1770908800000|2026-02-12 15:06:40|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|50
1770908810000|2026-02-12 15:06:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|14
1770908830000|2026-02-12 15:07:10|||||||||4
1770908840000|2026-02-12 15:07:20|||||||||3
1770908850000|2026-02-12 15:07:30|||||||||1
1770908860000|2026-02-12 15:07:40|||||||||1
1770908870000|2026-02-12 15:07:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|27
1770908880000|2026-02-12 15:08:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|9
1770908890000|2026-02-12 15:08:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|2
1770908900000|2026-02-12 15:08:20|||||||||9
1770908910000|2026-02-12 15:08:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1770908920000|2026-02-12 15:08:40|||||||||122
1770908930000|2026-02-12 15:08:50|||||||||86
1770908950000|2026-02-12 15:09:10|||||||||1
1770908960000|2026-02-12 15:09:20|||||||||2
1770908970000|2026-02-12 15:09:30|||||||||12
1770908980000|2026-02-12 15:09:40|||||||||1
1770908990000|2026-02-12 15:09:50|||||||||35
1770909000000|2026-02-12 15:10:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|93
1770909010000|2026-02-12 15:10:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|11
1770909020000|2026-02-12 15:10:20|||||||||1
1770909030000|2026-02-12 15:10:30|||||||||1
1770909050000|2026-02-12 15:10:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|22
1770909060000|2026-02-12 15:11:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|3
1770909070000|2026-02-12 15:11:10|||||||||2
1770909090000|2026-02-12 15:11:30|||||||||1
1770909100000|2026-02-12 15:11:40|||||||||2
1770909110000|2026-02-12 15:11:50|||||||||6
1770909120000|2026-02-12 15:12:00|19.39|19.23|19.36|19.2|19.42|19.26|19.36|19.2|36
1770909130000|2026-02-12 15:12:10|19.37|19.21|19.36|19.2|19.37|19.21|19.32|19.16|49
1770909140000|2026-02-12 15:12:20|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|0
1770909150000|2026-02-12 15:12:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1770909180000|2026-02-12 15:13:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|218
1770909200000|2026-02-12 15:13:20|||||||||70
1770909210000|2026-02-12 15:13:30|||||||||5
1770909220000|2026-02-12 15:13:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|1
1770909230000|2026-02-12 15:13:50|||||||||3
1770909240000|2026-02-12 15:14:00|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|4
1770909250000|2026-02-12 15:14:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1770909260000|2026-02-12 15:14:20|||||||||2
1770909290000|2026-02-12 15:14:50|||||||||5
1770909300000|2026-02-12 15:15:00|||||||||372
1770909310000|2026-02-12 15:15:10|||||||||4
1770909320000|2026-02-12 15:15:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1770909330000|2026-02-12 15:15:30|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|2
1770909340000|2026-02-12 15:15:40|||||||||3
1770909350000|2026-02-12 15:15:50|||||||||6
1770909360000|2026-02-12 15:16:00|||||||||21
1770909370000|2026-02-12 15:16:10|||||||||4
1770909380000|2026-02-12 15:16:20|||||||||11
1770909390000|2026-02-12 15:16:30|||||||||5
1770909400000|2026-02-12 15:16:40|||||||||16
1770909410000|2026-02-12 15:16:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1770909420000|2026-02-12 15:17:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|81
1770909430000|2026-02-12 15:17:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|67
1770909440000|2026-02-12 15:17:20|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|9
1770909450000|2026-02-12 15:17:30|||||||||11
1770909460000|2026-02-12 15:17:40|||||||||5
1770909470000|2026-02-12 15:17:50|||||||||9
1770909480000|2026-02-12 15:18:00|||||||||59
1770909490000|2026-02-12 15:18:10|||||||||2
1770909500000|2026-02-12 15:18:20|||||||||4
1770909510000|2026-02-12 15:18:30|19.32|19.16|19.34|19.18|19.36|19.2|19.31|19.15|38
1770909520000|2026-02-12 15:18:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|12
1770909530000|2026-02-12 15:18:50|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|19
1770909540000|2026-02-12 15:19:00|19.31|19.15|19.31|19.15|19.36|19.2|19.31|19.15|24
1770909560000|2026-02-12 15:19:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1770909570000|2026-02-12 15:19:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|1
1770909580000|2026-02-12 15:19:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|37
1770909590000|2026-02-12 15:19:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|6
1770909600000|2026-02-12 15:20:00|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|94
1770909610000|2026-02-12 15:20:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|126
1770909620000|2026-02-12 15:20:20|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|28
1770909630000|2026-02-12 15:20:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|15
1770909640000|2026-02-12 15:20:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1770909650000|2026-02-12 15:20:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1770909660000|2026-02-12 15:21:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|47
1770909670000|2026-02-12 15:21:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|10
1770909680000|2026-02-12 15:21:20|||||||||92
1770909690000|2026-02-12 15:21:30|||||||||3
1770909700000|2026-02-12 15:21:40|||||||||7
1770909710000|2026-02-12 15:21:50|||||||||3
1770909720000|2026-02-12 15:22:00|||||||||1
1770909730000|2026-02-12 15:22:10|||||||||3
1770909740000|2026-02-12 15:22:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1770909750000|2026-02-12 15:22:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|29
1770909760000|2026-02-12 15:22:40|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|146
1770909770000|2026-02-12 15:22:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|13
1770909780000|2026-02-12 15:23:00|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1770909790000|2026-02-12 15:23:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1770909800000|2026-02-12 15:23:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1770909810000|2026-02-12 15:23:30|||||||||1
1770909820000|2026-02-12 15:23:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1770909830000|2026-02-12 15:23:50|||||||||13
1770909840000|2026-02-12 15:24:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770909850000|2026-02-12 15:24:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|8
1770909860000|2026-02-12 15:24:20|||||||||5
1770909870000|2026-02-12 15:24:30|||||||||2
1770909880000|2026-02-12 15:24:40|||||||||4
1770909890000|2026-02-12 15:24:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1770909910000|2026-02-12 15:25:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|5
1770909930000|2026-02-12 15:25:30|||||||||21
1770909940000|2026-02-12 15:25:40|||||||||10
1770909950000|2026-02-12 15:25:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|12
1770909960000|2026-02-12 15:26:00|||||||||5
1770909970000|2026-02-12 15:26:10|||||||||19
1770909980000|2026-02-12 15:26:20|||||||||1
1770909990000|2026-02-12 15:26:30|||||||||7
1770910000000|2026-02-12 15:26:40|||||||||1
1770910010000|2026-02-12 15:26:50|||||||||3
1770910020000|2026-02-12 15:27:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|33
1770910030000|2026-02-12 15:27:10|||||||||3
1770910040000|2026-02-12 15:27:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1770910050000|2026-02-12 15:27:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1770910060000|2026-02-12 15:27:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|30
1770910070000|2026-02-12 15:27:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|7
1770910080000|2026-02-12 15:28:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1770910090000|2026-02-12 15:28:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|22
1770910100000|2026-02-12 15:28:20|19.31|19.15|19.27|19.11|19.32|19.16|19.27|19.11|236
1770910110000|2026-02-12 15:28:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|98
1770910120000|2026-02-12 15:28:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|7
1770910130000|2026-02-12 15:28:50|||||||||15
1770910140000|2026-02-12 15:29:00|||||||||5
1770910150000|2026-02-12 15:29:10|19.29|19.13|19.27|19.11|19.32|19.16|19.27|19.11|64
1770910160000|2026-02-12 15:29:20|||||||||4
1770910170000|2026-02-12 15:29:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|387
1770910180000|2026-02-12 15:29:40|||||||||2
1770910190000|2026-02-12 15:29:50|||||||||3
1770910200000|2026-02-12 15:30:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|4
1770910210000|2026-02-12 15:30:10|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|3
1770910220000|2026-02-12 15:30:20|19.27|19.11|19.27|19.11|19.31|19.15|19.27|19.11|83
1770910230000|2026-02-12 15:30:30|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|22
1770910240000|2026-02-12 15:30:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|12
1770910260000|2026-02-12 15:31:00|||||||||9
1770910270000|2026-02-12 15:31:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1770910280000|2026-02-12 15:31:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|3
1770910290000|2026-02-12 15:31:30|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|1
1770910300000|2026-02-12 15:31:40|||||||||2
1770910320000|2026-02-12 15:32:00|||||||||28
1770910330000|2026-02-12 15:32:10|||||||||3
1770910340000|2026-02-12 15:32:20|||||||||9
1770910350000|2026-02-12 15:32:30|||||||||16
1770910360000|2026-02-12 15:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|81
1770910370000|2026-02-12 15:32:50|||||||||5
1770910380000|2026-02-12 15:33:00|||||||||2
1770910400000|2026-02-12 15:33:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|56
1770910410000|2026-02-12 15:33:30|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|9
1770910420000|2026-02-12 15:33:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|12
1770910440000|2026-02-12 15:34:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|53
1770910460000|2026-02-12 15:34:20|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|24
1770910470000|2026-02-12 15:34:30|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|2
1770910480000|2026-02-12 15:34:40|||||||||3
1770910490000|2026-02-12 15:34:50|||||||||2
1770910500000|2026-02-12 15:35:00|||||||||1
1770910520000|2026-02-12 15:35:20|||||||||2
1770910530000|2026-02-12 15:35:30|||||||||8
1770910540000|2026-02-12 15:35:40|||||||||3
1770910550000|2026-02-12 15:35:50|||||||||2
1770910560000|2026-02-12 15:36:00|||||||||15
1770910570000|2026-02-12 15:36:10|||||||||1
1770910580000|2026-02-12 15:36:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|102
1770910590000|2026-02-12 15:36:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|4
1770910600000|2026-02-12 15:36:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|8
1770910610000|2026-02-12 15:36:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1770910620000|2026-02-12 15:37:00|||||||||1
1770910630000|2026-02-12 15:37:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1770910640000|2026-02-12 15:37:20|||||||||1
1770910660000|2026-02-12 15:37:40|||||||||1
1770910670000|2026-02-12 15:37:50|||||||||33
1770910680000|2026-02-12 15:38:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|24
1770910690000|2026-02-12 15:38:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|28
1770910700000|2026-02-12 15:38:20|||||||||24
1770910710000|2026-02-12 15:38:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|47
1770910720000|2026-02-12 15:38:40|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|20
1770910730000|2026-02-12 15:38:50|19.51|19.35|19.49|19.33|19.53|19.37|19.49|19.33|14
1770910740000|2026-02-12 15:39:00|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|31
1770910760000|2026-02-12 15:39:20|||||||||33
1770910770000|2026-02-12 15:39:30|||||||||4
1770910780000|2026-02-12 15:39:40|||||||||4
1770910790000|2026-02-12 15:39:50|||||||||2
1770910800000|2026-02-12 15:40:00|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|190
1770910810000|2026-02-12 15:40:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|62
1770910830000|2026-02-12 15:40:30|||||||||1
1770910860000|2026-02-12 15:41:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|17
1770910870000|2026-02-12 15:41:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|0
1770910880000|2026-02-12 15:41:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770910890000|2026-02-12 15:41:30|19.55|19.39|19.54|19.38|19.58|19.42|19.54|19.38|192
1770910900000|2026-02-12 15:41:40|||||||||4
1770910910000|2026-02-12 15:41:50|||||||||1
1770910940000|2026-02-12 15:42:20|||||||||3
1770910950000|2026-02-12 15:42:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|6
1770910960000|2026-02-12 15:42:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1770910970000|2026-02-12 15:42:50|||||||||1
1770910980000|2026-02-12 15:43:00|||||||||1
1770910990000|2026-02-12 15:43:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1770911000000|2026-02-12 15:43:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770911020000|2026-02-12 15:43:40|||||||||1
1770911030000|2026-02-12 15:43:50|||||||||3
1770911040000|2026-02-12 15:44:00|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|78
1770911080000|2026-02-12 15:44:40|||||||||8
1770911090000|2026-02-12 15:44:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|38
1770911100000|2026-02-12 15:45:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|120
1770911110000|2026-02-12 15:45:10|||||||||8
1770911120000|2026-02-12 15:45:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|3
1770911130000|2026-02-12 15:45:30|||||||||5
1770911140000|2026-02-12 15:45:40|||||||||6
1770911150000|2026-02-12 15:45:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1770911160000|2026-02-12 15:46:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|15
1770911170000|2026-02-12 15:46:10|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|11
1770911180000|2026-02-12 15:46:20|||||||||12
1770911190000|2026-02-12 15:46:30|||||||||9
1770911200000|2026-02-12 15:46:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|51
1770911210000|2026-02-12 15:46:50|||||||||29
1770911220000|2026-02-12 15:47:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1770911230000|2026-02-12 15:47:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1770911250000|2026-02-12 15:47:30|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|5
1770911260000|2026-02-12 15:47:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1770911270000|2026-02-12 15:47:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1770911280000|2026-02-12 15:48:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1770911290000|2026-02-12 15:48:10|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|0
1770911300000|2026-02-12 15:48:20|19.59|19.43|19.59|19.43|19.59|19.43|19.55|19.39|34
1770911310000|2026-02-12 15:48:30|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|18
1770911330000|2026-02-12 15:48:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|13
1770911340000|2026-02-12 15:49:00|||||||||6
1770911350000|2026-02-12 15:49:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1770911360000|2026-02-12 15:49:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|6
1770911370000|2026-02-12 15:49:30|||||||||2
1770911380000|2026-02-12 15:49:40|||||||||1
1770911390000|2026-02-12 15:49:50|||||||||1
1770911400000|2026-02-12 15:50:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|7
1770911410000|2026-02-12 15:50:10|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|13
1770911420000|2026-02-12 15:50:20|||||||||65
1770911440000|2026-02-12 15:50:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1770911450000|2026-02-12 15:50:50|||||||||3
1770911470000|2026-02-12 15:51:10|||||||||4
1770911480000|2026-02-12 15:51:20|||||||||4
1770911490000|2026-02-12 15:51:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|9
1770911500000|2026-02-12 15:51:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1770911510000|2026-02-12 15:51:50|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|56
1770911520000|2026-02-12 15:52:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1770911530000|2026-02-12 15:52:10|||||||||5
1770911540000|2026-02-12 15:52:20|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|45
1770911550000|2026-02-12 15:52:30|19.62|19.46|19.62|19.46|19.64|19.48|19.6|19.44|5
1770911560000|2026-02-12 15:52:40|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|29
1770911570000|2026-02-12 15:52:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|21
1770911580000|2026-02-12 15:53:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|11
1770911590000|2026-02-12 15:53:10|19.62|19.46|19.64|19.48|19.64|19.48|19.6|19.44|3
1770911600000|2026-02-12 15:53:20|||||||||1
1770911630000|2026-02-12 15:53:50|||||||||6
1770911640000|2026-02-12 15:54:00|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|1
1770911650000|2026-02-12 15:54:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|2
1770911660000|2026-02-12 15:54:20|||||||||12
1770911670000|2026-02-12 15:54:30|||||||||7
1770911680000|2026-02-12 15:54:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|102
1770911690000|2026-02-12 15:54:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1770911700000|2026-02-12 15:55:00|||||||||34
1770911710000|2026-02-12 15:55:10|||||||||3
1770911720000|2026-02-12 15:55:20|||||||||19
1770911740000|2026-02-12 15:55:40|||||||||2
1770911750000|2026-02-12 15:55:50|||||||||4
1770911760000|2026-02-12 15:56:00|||||||||1
1770911770000|2026-02-12 15:56:10|||||||||8
1770911780000|2026-02-12 15:56:20|||||||||69
1770911800000|2026-02-12 15:56:40|||||||||11
1770911810000|2026-02-12 15:56:50|||||||||3
1770911820000|2026-02-12 15:57:00|||||||||1
1770911830000|2026-02-12 15:57:10|||||||||7
1770911840000|2026-02-12 15:57:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|37
1770911850000|2026-02-12 15:57:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|49
1770911860000|2026-02-12 15:57:40|||||||||2
1770911870000|2026-02-12 15:57:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|22
1770911880000|2026-02-12 15:58:00|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|20
1770911900000|2026-02-12 15:58:20|||||||||18
1770911910000|2026-02-12 15:58:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|28
1770911920000|2026-02-12 15:58:40|19.8|19.64|19.81|19.65|19.81|19.65|19.76|19.6|155
1770911930000|2026-02-12 15:58:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1770911940000|2026-02-12 15:59:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|24
1770911950000|2026-02-12 15:59:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|33
1770911960000|2026-02-12 15:59:20|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|28
1770911970000|2026-02-12 15:59:30|||||||||32
1770911980000|2026-02-12 15:59:40|||||||||6
1770911990000|2026-02-12 15:59:50|||||||||3
1770912000000|2026-02-12 16:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|23
1770912010000|2026-02-12 16:00:10|||||||||7
1770912020000|2026-02-12 16:00:20|||||||||9
1770912030000|2026-02-12 16:00:30|19.86|19.7|19.91|19.75|19.92|19.76|19.86|19.7|125
1770912040000|2026-02-12 16:00:40|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|21
1770912050000|2026-02-12 16:00:50|19.91|19.75|19.87|19.71|19.91|19.75|19.86|19.7|35
1770912060000|2026-02-12 16:01:00|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|63
1770912070000|2026-02-12 16:01:10|||||||||4
1770912090000|2026-02-12 16:01:30|||||||||25
1770912100000|2026-02-12 16:01:40|19.88|19.72|19.87|19.71|19.92|19.76|19.87|19.71|71
1770912110000|2026-02-12 16:01:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1770912120000|2026-02-12 16:02:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|33
1770912130000|2026-02-12 16:02:10|||||||||20
1770912140000|2026-02-12 16:02:20|||||||||37
1770912150000|2026-02-12 16:02:30|||||||||2
1770912160000|2026-02-12 16:02:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1770912180000|2026-02-12 16:03:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|202
1770912190000|2026-02-12 16:03:10|19.86|19.7|19.87|19.71|19.87|19.71|19.82|19.66|82
1770912200000|2026-02-12 16:03:20|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|97
1770912210000|2026-02-12 16:03:30|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|35
1770912220000|2026-02-12 16:03:40|19.92|19.76|19.92|19.76|19.92|19.76|19.88|19.72|91
1770912230000|2026-02-12 16:03:50|||||||||6
1770912240000|2026-02-12 16:04:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1770912250000|2026-02-12 16:04:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1770912260000|2026-02-12 16:04:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|129
1770912270000|2026-02-12 16:04:30|||||||||3
1770912280000|2026-02-12 16:04:40|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|40
1770912290000|2026-02-12 16:04:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|36
1770912300000|2026-02-12 16:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|3
1770912310000|2026-02-12 16:05:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|2
1770912320000|2026-02-12 16:05:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|12
1770912330000|2026-02-12 16:05:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|21
1770912340000|2026-02-12 16:05:40|20.04|19.88|20.04|19.88|20.08|19.92|20.04|19.88|177
1770912350000|2026-02-12 16:05:50|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|76
1770912360000|2026-02-12 16:06:00|||||||||4
1770912370000|2026-02-12 16:06:10|||||||||5
1770912390000|2026-02-12 16:06:30|||||||||4
1770912400000|2026-02-12 16:06:40|||||||||172
1770912410000|2026-02-12 16:06:50|||||||||3
1770912420000|2026-02-12 16:07:00|20.1|19.94|20.14|19.98|20.15|19.99|20.1|19.94|113
1770912430000|2026-02-12 16:07:10|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|141
1770912440000|2026-02-12 16:07:20|||||||||4
1770912450000|2026-02-12 16:07:30|||||||||1
1770912460000|2026-02-12 16:07:40|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|88
1770912470000|2026-02-12 16:07:50|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|65
1770912480000|2026-02-12 16:08:00|||||||||2
1770912490000|2026-02-12 16:08:10|||||||||2
1770912500000|2026-02-12 16:08:20|||||||||8
1770912510000|2026-02-12 16:08:30|||||||||2
1770912520000|2026-02-12 16:08:40|||||||||4
1770912530000|2026-02-12 16:08:50|20.04|19.88|20.06|19.9|20.09|19.93|20.04|19.88|72
1770912540000|2026-02-12 16:09:00|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|64
1770912550000|2026-02-12 16:09:10|||||||||5
1770912560000|2026-02-12 16:09:20|||||||||23
1770912570000|2026-02-12 16:09:30|||||||||9
1770912580000|2026-02-12 16:09:40|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|26
1770912590000|2026-02-12 16:09:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|78
1770912600000|2026-02-12 16:10:00|||||||||23
1770912610000|2026-02-12 16:10:10|||||||||31
1770912620000|2026-02-12 16:10:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|70
1770912630000|2026-02-12 16:10:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|92
1770912640000|2026-02-12 16:10:40|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|125
1770912650000|2026-02-12 16:10:50|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|47
1770912660000|2026-02-12 16:11:00|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|66
1770912670000|2026-02-12 16:11:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1770912680000|2026-02-12 16:11:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|42
1770912690000|2026-02-12 16:11:30|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|105
1770912700000|2026-02-12 16:11:40|20.19|20.03|20.2|20.04|20.2|20.04|20.15|19.99|19
1770912710000|2026-02-12 16:11:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1770912720000|2026-02-12 16:12:00|||||||||3
1770912730000|2026-02-12 16:12:10|||||||||1
1770912740000|2026-02-12 16:12:20|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|71
1770912750000|2026-02-12 16:12:30|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|14
1770912770000|2026-02-12 16:12:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|97
1770912780000|2026-02-12 16:13:00|||||||||4
1770912790000|2026-02-12 16:13:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|148
1770912800000|2026-02-12 16:13:20|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|45
1770912810000|2026-02-12 16:13:30|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|37
1770912820000|2026-02-12 16:13:40|||||||||59
1770912830000|2026-02-12 16:13:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|7
1770912840000|2026-02-12 16:14:00|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|49
1770912850000|2026-02-12 16:14:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|21
1770912860000|2026-02-12 16:14:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|36
1770912870000|2026-02-12 16:14:30|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|96
1770912880000|2026-02-12 16:14:40|20.25|20.09|20.26|20.1|20.26|20.1|20.21|20.05|104
1770912890000|2026-02-12 16:14:50|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|122
1770912900000|2026-02-12 16:15:00|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|205
1770912910000|2026-02-12 16:15:10|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|22
1770912920000|2026-02-12 16:15:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|26
1770912930000|2026-02-12 16:15:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|5
1770912940000|2026-02-12 16:15:40|||||||||15
1770912950000|2026-02-12 16:15:50|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|109
1770912960000|2026-02-12 16:16:00|||||||||45
1770912970000|2026-02-12 16:16:10|||||||||3
1770912980000|2026-02-12 16:16:20|||||||||13
1770912990000|2026-02-12 16:16:30|||||||||15
1770913000000|2026-02-12 16:16:40|||||||||2
1770913010000|2026-02-12 16:16:50|||||||||4
1770913020000|2026-02-12 16:17:00|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|249
1770913030000|2026-02-12 16:17:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|16
1770913040000|2026-02-12 16:17:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|149
1770913050000|2026-02-12 16:17:30|20.24|20.08|20.26|20.1|20.27|20.11|20.22|20.06|26
1770913060000|2026-02-12 16:17:40|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|26
1770913080000|2026-02-12 16:18:00|||||||||10
1770913090000|2026-02-12 16:18:10|||||||||5
1770913100000|2026-02-12 16:18:20|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|145
1770913110000|2026-02-12 16:18:30|||||||||1
1770913120000|2026-02-12 16:18:40|||||||||74
1770913130000|2026-02-12 16:18:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|77
1770913140000|2026-02-12 16:19:00|||||||||8
1770913150000|2026-02-12 16:19:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|22
1770913160000|2026-02-12 16:19:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|4
1770913170000|2026-02-12 16:19:30|||||||||2
1770913180000|2026-02-12 16:19:40|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|88
1770913190000|2026-02-12 16:19:50|||||||||17
1770913200000|2026-02-12 16:20:00|20.33|20.17|20.38|20.22|20.38|20.22|20.32|20.16|31
1770913210000|2026-02-12 16:20:10|||||||||10
1770913220000|2026-02-12 16:20:20|||||||||10
1770913230000|2026-02-12 16:20:30|||||||||5
1770913240000|2026-02-12 16:20:40|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|43
1770913250000|2026-02-12 16:20:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|22
1770913260000|2026-02-12 16:21:00|20.44|20.28|20.48|20.32|20.49|20.33|20.44|20.28|79
1770913270000|2026-02-12 16:21:10|20.44|20.28|20.44|20.28|20.48|20.32|20.43|20.27|67
1770913280000|2026-02-12 16:21:20|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|48
1770913290000|2026-02-12 16:21:30|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|3
1770913300000|2026-02-12 16:21:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|5
1770913310000|2026-02-12 16:21:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|54
1770913320000|2026-02-12 16:22:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|17
1770913330000|2026-02-12 16:22:10|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|43
1770913340000|2026-02-12 16:22:20|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|76
1770913350000|2026-02-12 16:22:30|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|21
1770913360000|2026-02-12 16:22:40|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|27
1770913370000|2026-02-12 16:22:50|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|9
1770913380000|2026-02-12 16:23:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|341
1770913390000|2026-02-12 16:23:10|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|69
1770913400000|2026-02-12 16:23:20|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|89
1770913410000|2026-02-12 16:23:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|262
1770913420000|2026-02-12 16:23:40|20.37|20.21|20.37|20.21|20.38|20.22|20.33|20.17|33
1770913430000|2026-02-12 16:23:50|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|69
1770913440000|2026-02-12 16:24:00|20.33|20.17|20.27|20.11|20.33|20.17|20.27|20.11|126
1770913450000|2026-02-12 16:24:10|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|274
1770913460000|2026-02-12 16:24:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|20
1770913470000|2026-02-12 16:24:30|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|210
1770913480000|2026-02-12 16:24:40|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|90
1770913490000|2026-02-12 16:24:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|9
1770913500000|2026-02-12 16:25:00|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|44
1770913510000|2026-02-12 16:25:10|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|90
1770913520000|2026-02-12 16:25:20|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|26
1770913530000|2026-02-12 16:25:30|||||||||15
1770913540000|2026-02-12 16:25:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|144
1770913550000|2026-02-12 16:25:50|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|92
1770913560000|2026-02-12 16:26:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|10
1770913570000|2026-02-12 16:26:10|20.48|20.32|20.44|20.28|20.48|20.32|20.43|20.27|18
1770913580000|2026-02-12 16:26:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|7
1770913590000|2026-02-12 16:26:30|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|185
1770913600000|2026-02-12 16:26:40|20.48|20.32|20.48|20.32|20.49|20.33|20.44|20.28|52
1770913610000|2026-02-12 16:26:50|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|55
1770913620000|2026-02-12 16:27:00|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|32
1770913630000|2026-02-12 16:27:10|||||||||3
1770913640000|2026-02-12 16:27:20|20.48|20.32|20.43|20.27|20.49|20.33|20.43|20.27|22
1770913650000|2026-02-12 16:27:30|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|6
1770913660000|2026-02-12 16:27:40|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|17
1770913670000|2026-02-12 16:27:50|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|123
1770913680000|2026-02-12 16:28:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|51
1770913690000|2026-02-12 16:28:10|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|115
1770913700000|2026-02-12 16:28:20|||||||||12
1770913710000|2026-02-12 16:28:30|||||||||110
1770913720000|2026-02-12 16:28:40|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|11
1770913730000|2026-02-12 16:28:50|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|41
1770913740000|2026-02-12 16:29:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|14
1770913750000|2026-02-12 16:29:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|15
1770913760000|2026-02-12 16:29:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|135
1770913770000|2026-02-12 16:29:30|||||||||170
1770913780000|2026-02-12 16:29:40|||||||||16
1770913790000|2026-02-12 16:29:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|34
1770913800000|2026-02-12 16:30:00|20.54|20.38|20.5|20.34|20.54|20.38|20.45|20.29|452
1770913810000|2026-02-12 16:30:10|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|88
1770913820000|2026-02-12 16:30:20|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|153
1770913830000|2026-02-12 16:30:30|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|52
1770913840000|2026-02-12 16:30:40|||||||||10
1770913850000|2026-02-12 16:30:50|20.49|20.33|20.5|20.34|20.5|20.34|20.45|20.29|158
1770913860000|2026-02-12 16:31:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|75
1770913870000|2026-02-12 16:31:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|144
1770913880000|2026-02-12 16:31:20|20.49|20.33|20.5|20.34|20.5|20.34|20.44|20.28|85
1770913890000|2026-02-12 16:31:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1770913900000|2026-02-12 16:31:40|20.49|20.33|20.49|20.33|20.5|20.34|20.45|20.29|46
1770913910000|2026-02-12 16:31:50|20.47|20.31|20.44|20.28|20.5|20.34|20.44|20.28|33
1770913920000|2026-02-12 16:32:00|20.4|20.24|20.33|20.17|20.4|20.24|20.33|20.17|177
1770913930000|2026-02-12 16:32:10|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|57
1770913940000|2026-02-12 16:32:20|20.32|20.16|20.34|20.18|20.38|20.22|20.32|20.16|146
1770913950000|2026-02-12 16:32:30|20.38|20.22|20.38|20.22|20.39|20.23|20.34|20.18|66
1770913960000|2026-02-12 16:32:40|20.34|20.18|20.32|20.16|20.34|20.18|20.28|20.12|148
1770913970000|2026-02-12 16:32:50|20.28|20.12|20.32|20.16|20.33|20.17|20.28|20.12|84
1770913980000|2026-02-12 16:33:00|20.33|20.17|20.33|20.17|20.38|20.22|20.32|20.16|204
1770913990000|2026-02-12 16:33:10|20.32|20.16|20.33|20.17|20.34|20.18|20.32|20.16|16
1770914000000|2026-02-12 16:33:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|179
1770914010000|2026-02-12 16:33:30|20.32|20.16|20.28|20.12|20.33|20.17|20.28|20.12|165
1770914020000|2026-02-12 16:33:40|20.32|20.16|20.34|20.18|20.39|20.23|20.28|20.12|160
1770914030000|2026-02-12 16:33:50|20.36|20.2|20.38|20.22|20.38|20.22|20.34|20.18|68
1770914040000|2026-02-12 16:34:00|20.34|20.18|20.33|20.17|20.39|20.23|20.3|20.14|90
1770914050000|2026-02-12 16:34:10|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|5
1770914060000|2026-02-12 16:34:20|20.38|20.22|20.34|20.18|20.38|20.22|20.33|20.17|45
1770914070000|2026-02-12 16:34:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|7
1770914080000|2026-02-12 16:34:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|170
1770914090000|2026-02-12 16:34:50|||||||||38
1770914100000|2026-02-12 16:35:00|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|151
1770914110000|2026-02-12 16:35:10|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|24
1770914120000|2026-02-12 16:35:20|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|99
1770914130000|2026-02-12 16:35:30|||||||||22
1770914140000|2026-02-12 16:35:40|||||||||49
1770914150000|2026-02-12 16:35:50|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|137
1770914160000|2026-02-12 16:36:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|187
1770914170000|2026-02-12 16:36:10|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|91
1770914180000|2026-02-12 16:36:20|20.23|20.07|20.22|20.06|20.23|20.07|20.17|20.01|133
1770914190000|2026-02-12 16:36:30|||||||||200
1770914200000|2026-02-12 16:36:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|65
1770914210000|2026-02-12 16:36:50|20.16|20|20.12|19.96|20.16|20|20.12|19.96|43
1770914220000|2026-02-12 16:37:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|54
1770914230000|2026-02-12 16:37:10|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|163
1770914240000|2026-02-12 16:37:20|||||||||6
1770914250000|2026-02-12 16:37:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|169
1770914260000|2026-02-12 16:37:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|64
1770914270000|2026-02-12 16:37:50|||||||||24
1770914280000|2026-02-12 16:38:00|||||||||25
1770914290000|2026-02-12 16:38:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1770914300000|2026-02-12 16:38:20|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|18
1770914310000|2026-02-12 16:38:30|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|92
1770914320000|2026-02-12 16:38:40|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|18
1770914330000|2026-02-12 16:38:50|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|65
1770914340000|2026-02-12 16:39:00|||||||||11
1770914350000|2026-02-12 16:39:10|20.17|20.01|20.21|20.05|20.22|20.06|20.17|20.01|27
1770914360000|2026-02-12 16:39:20|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|21
1770914370000|2026-02-12 16:39:30|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|23
1770914380000|2026-02-12 16:39:40|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|35
1770914390000|2026-02-12 16:39:50|20.16|20|20.16|20|20.17|20.01|20.16|20|1
1770914400000|2026-02-12 16:40:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|19
1770914410000|2026-02-12 16:40:10|||||||||32
1770914420000|2026-02-12 16:40:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|9
1770914430000|2026-02-12 16:40:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|19
1770914440000|2026-02-12 16:40:40|20.21|20.05|20.21|20.05|20.22|20.06|20.16|20|131
1770914450000|2026-02-12 16:40:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1770914460000|2026-02-12 16:41:00|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|125
1770914470000|2026-02-12 16:41:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|3
1770914480000|2026-02-12 16:41:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|12
1770914490000|2026-02-12 16:41:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|27
1770914500000|2026-02-12 16:41:40|||||||||2
1770914510000|2026-02-12 16:41:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|107
1770914520000|2026-02-12 16:42:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|170
1770914530000|2026-02-12 16:42:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|28
1770914540000|2026-02-12 16:42:20|20.21|20.05|20.16|20|20.21|20.05|20.16|20|68
1770914550000|2026-02-12 16:42:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|93
1770914560000|2026-02-12 16:42:40|20.21|20.05|20.17|20.01|20.21|20.05|20.16|20|77
1770914570000|2026-02-12 16:42:50|20.16|20|20.16|20|20.17|20.01|20.16|20|4
1770914580000|2026-02-12 16:43:00|20.15|19.99|20.16|20|20.16|20|20.11|19.95|174
1770914590000|2026-02-12 16:43:10|20.17|20.01|20.22|20.06|20.22|20.06|20.16|20|148
1770914600000|2026-02-12 16:43:20|||||||||9
1770914610000|2026-02-12 16:43:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|26
1770914620000|2026-02-12 16:43:40|20.22|20.06|20.16|20|20.22|20.06|20.16|20|67
1770914630000|2026-02-12 16:43:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1770914640000|2026-02-12 16:44:00|20.17|20.01|20.22|20.06|20.22|20.06|20.16|20|42
1770914650000|2026-02-12 16:44:10|20.21|20.05|20.22|20.06|20.22|20.06|20.17|20.01|34
1770914660000|2026-02-12 16:44:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|26
1770914670000|2026-02-12 16:44:30|20.28|20.12|20.28|20.12|20.32|20.16|20.27|20.11|49
1770914680000|2026-02-12 16:44:40|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|20
1770914690000|2026-02-12 16:44:50|20.33|20.17|20.32|20.16|20.33|20.17|20.28|20.12|18
1770914700000|2026-02-12 16:45:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|140
1770914710000|2026-02-12 16:45:10|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|53
1770914720000|2026-02-12 16:45:20|||||||||9
1770914730000|2026-02-12 16:45:30|||||||||9
1770914740000|2026-02-12 16:45:40|||||||||2
1770914750000|2026-02-12 16:45:50|||||||||8
1770914760000|2026-02-12 16:46:00|||||||||16
1770914770000|2026-02-12 16:46:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|106
1770914780000|2026-02-12 16:46:20|20.27|20.11|20.28|20.12|20.28|20.12|20.22|20.06|68
1770914790000|2026-02-12 16:46:30|20.27|20.11|20.33|20.17|20.33|20.17|20.27|20.11|39
1770914800000|2026-02-12 16:46:40|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|14
1770914810000|2026-02-12 16:46:50|20.34|20.18|20.38|20.22|20.39|20.23|20.34|20.18|156
1770914820000|2026-02-12 16:47:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|16
1770914830000|2026-02-12 16:47:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1770914840000|2026-02-12 16:47:20|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|61
1770914850000|2026-02-12 16:47:30|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|46
1770914860000|2026-02-12 16:47:40|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|24
1770914870000|2026-02-12 16:47:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1770914880000|2026-02-12 16:48:00|||||||||9
1770914900000|2026-02-12 16:48:20|||||||||8
1770914910000|2026-02-12 16:48:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|9
1770914920000|2026-02-12 16:48:40|||||||||3
1770914930000|2026-02-12 16:48:50|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|47
1770914940000|2026-02-12 16:49:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|19
1770914950000|2026-02-12 16:49:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|22
1770914960000|2026-02-12 16:49:20|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|290
1770914970000|2026-02-12 16:49:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1770914980000|2026-02-12 16:49:40|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|11
1770914990000|2026-02-12 16:49:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|7
1770915000000|2026-02-12 16:50:00|20.28|20.12|20.28|20.12|20.29|20.13|20.23|20.07|39
1770915010000|2026-02-12 16:50:10|20.29|20.13|20.29|20.13|20.34|20.18|20.28|20.12|174
1770915020000|2026-02-12 16:50:20|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|37
1770915030000|2026-02-12 16:50:30|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|33
1770915040000|2026-02-12 16:50:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|14
1770915050000|2026-02-12 16:50:50|||||||||10
1770915060000|2026-02-12 16:51:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1770915070000|2026-02-12 16:51:10|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|73
1770915080000|2026-02-12 16:51:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1770915090000|2026-02-12 16:51:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|40
1770915100000|2026-02-12 16:51:40|20.28|20.12|20.29|20.13|20.29|20.13|20.23|20.07|219
1770915110000|2026-02-12 16:51:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|6
1770915120000|2026-02-12 16:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|21
1770915130000|2026-02-12 16:52:10|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|25
1770915140000|2026-02-12 16:52:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|5
1770915150000|2026-02-12 16:52:30|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|32
1770915160000|2026-02-12 16:52:40|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|14
1770915170000|2026-02-12 16:52:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|29
1770915180000|2026-02-12 16:53:00|||||||||31
1770915190000|2026-02-12 16:53:10|||||||||13
1770915200000|2026-02-12 16:53:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|107
1770915210000|2026-02-12 16:53:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|9
1770915220000|2026-02-12 16:53:40|||||||||29
1770915230000|2026-02-12 16:53:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|6
1770915240000|2026-02-12 16:54:00|||||||||31
1770915250000|2026-02-12 16:54:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|26
1770915260000|2026-02-12 16:54:20|20.3|20.14|20.34|20.18|20.34|20.18|20.29|20.13|219
1770915270000|2026-02-12 16:54:30|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|12
1770915280000|2026-02-12 16:54:40|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|205
1770915290000|2026-02-12 16:54:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1770915300000|2026-02-12 16:55:00|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|59
1770915310000|2026-02-12 16:55:10|20.34|20.18|20.28|20.12|20.34|20.18|20.28|20.12|119
1770915320000|2026-02-12 16:55:20|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|3
1770915330000|2026-02-12 16:55:30|||||||||13
1770915340000|2026-02-12 16:55:40|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1770915350000|2026-02-12 16:55:50|20.24|20.08|20.23|20.07|20.28|20.12|20.23|20.07|97
1770915360000|2026-02-12 16:56:00|20.24|20.08|20.29|20.13|20.29|20.13|20.23|20.07|53
1770915370000|2026-02-12 16:56:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|9
1770915380000|2026-02-12 16:56:20|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|13
1770915390000|2026-02-12 16:56:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|10
1770915400000|2026-02-12 16:56:40|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|36
1770915410000|2026-02-12 16:56:50|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|200
1770915420000|2026-02-12 16:57:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|8
1770915430000|2026-02-12 16:57:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|21
1770915440000|2026-02-12 16:57:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1770915450000|2026-02-12 16:57:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1770915460000|2026-02-12 16:57:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|11
1770915470000|2026-02-12 16:57:50|||||||||8
1770915480000|2026-02-12 16:58:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|8
1770915490000|2026-02-12 16:58:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1770915500000|2026-02-12 16:58:20|||||||||12
1770915510000|2026-02-12 16:58:30|||||||||14
1770915520000|2026-02-12 16:58:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|46
1770915530000|2026-02-12 16:58:50|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|63
1770915540000|2026-02-12 16:59:00|||||||||5
1770915550000|2026-02-12 16:59:10|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|36
1770915560000|2026-02-12 16:59:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1770915570000|2026-02-12 16:59:30|||||||||50
1770915580000|2026-02-12 16:59:40|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|42
1770915590000|2026-02-12 16:59:50|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|29
1770915600000|2026-02-12 17:00:00|20.29|20.13|20.29|20.13|20.35|20.19|20.29|20.13|220
1770915610000|2026-02-12 17:00:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1770915620000|2026-02-12 17:00:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|3
1770915630000|2026-02-12 17:00:30|20.35|20.19|20.36|20.2|20.41|20.25|20.35|20.19|89
1770915640000|2026-02-12 17:00:40|20.35|20.19|20.41|20.25|20.41|20.25|20.35|20.19|31
1770915650000|2026-02-12 17:00:50|||||||||11
1770915660000|2026-02-12 17:01:00|||||||||33
1770915670000|2026-02-12 17:01:10|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|147
1770915680000|2026-02-12 17:01:20|||||||||35
1770915690000|2026-02-12 17:01:30|||||||||11
1770915700000|2026-02-12 17:01:40|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|60
1770915710000|2026-02-12 17:01:50|||||||||10
1770915720000|2026-02-12 17:02:00|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|20
1770915730000|2026-02-12 17:02:10|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|174
1770915740000|2026-02-12 17:02:20|||||||||9
1770915750000|2026-02-12 17:02:30|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|4
1770915760000|2026-02-12 17:02:40|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|5
1770915770000|2026-02-12 17:02:50|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|87
1770915780000|2026-02-12 17:03:00|20.25|20.09|20.24|20.08|20.3|20.14|20.24|20.08|171
1770915790000|2026-02-12 17:03:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1770915800000|2026-02-12 17:03:20|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|94
1770915810000|2026-02-12 17:03:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|7
1770915820000|2026-02-12 17:03:40|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|13
1770915830000|2026-02-12 17:03:50|||||||||6
1770915840000|2026-02-12 17:04:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|5
1770915850000|2026-02-12 17:04:10|||||||||12
1770915860000|2026-02-12 17:04:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|16
1770915870000|2026-02-12 17:04:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1770915880000|2026-02-12 17:04:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1770915890000|2026-02-12 17:04:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|36
1770915900000|2026-02-12 17:05:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|4
1770915910000|2026-02-12 17:05:10|20.25|20.09|20.26|20.1|20.3|20.14|20.25|20.09|76
1770915920000|2026-02-12 17:05:20|20.3|20.14|20.31|20.15|20.31|20.15|20.26|20.1|117
1770915930000|2026-02-12 17:05:30|||||||||2
1770915940000|2026-02-12 17:05:40|||||||||6
1770915950000|2026-02-12 17:05:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|24
1770915960000|2026-02-12 17:06:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|35
1770915970000|2026-02-12 17:06:10|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|57
1770915980000|2026-02-12 17:06:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1770915990000|2026-02-12 17:06:30|20.26|20.1|20.26|20.1|20.3|20.14|20.26|20.1|37
1770916000000|2026-02-12 17:06:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1770916010000|2026-02-12 17:06:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|40
1770916020000|2026-02-12 17:07:00|20.24|20.08|20.24|20.08|20.24|20.08|20.2|20.04|47
1770916030000|2026-02-12 17:07:10|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|4
1770916040000|2026-02-12 17:07:20|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|7
1770916050000|2026-02-12 17:07:30|||||||||28
1770916060000|2026-02-12 17:07:40|||||||||15
1770916070000|2026-02-12 17:07:50|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|119
1770916080000|2026-02-12 17:08:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|7
1770916090000|2026-02-12 17:08:10|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|103
1770916100000|2026-02-12 17:08:20|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|6
1770916110000|2026-02-12 17:08:30|||||||||20
1770916120000|2026-02-12 17:08:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1770916130000|2026-02-12 17:08:50|||||||||11
1770916140000|2026-02-12 17:09:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|76
1770916150000|2026-02-12 17:09:10|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|4
1770916160000|2026-02-12 17:09:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|17
1770916170000|2026-02-12 17:09:30|20.26|20.1|20.26|20.1|20.3|20.14|20.25|20.09|16
1770916180000|2026-02-12 17:09:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1770916190000|2026-02-12 17:09:50|20.24|20.08|20.24|20.08|20.25|20.09|20.2|20.04|147
1770916200000|2026-02-12 17:10:00|20.25|20.09|20.31|20.15|20.31|20.15|20.25|20.09|97
1770916210000|2026-02-12 17:10:10|20.3|20.14|20.36|20.2|20.36|20.2|20.3|20.14|14
1770916220000|2026-02-12 17:10:20|||||||||17
1770916230000|2026-02-12 17:10:30|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|26
1770916240000|2026-02-12 17:10:40|||||||||5
1770916250000|2026-02-12 17:10:50|||||||||23
1770916260000|2026-02-12 17:11:00|||||||||8
1770916270000|2026-02-12 17:11:10|||||||||67
1770916280000|2026-02-12 17:11:20|||||||||17
1770916290000|2026-02-12 17:11:30|||||||||3
1770916300000|2026-02-12 17:11:40|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|52
1770916310000|2026-02-12 17:11:50|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|24
1770916320000|2026-02-12 17:12:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1770916330000|2026-02-12 17:12:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1770916340000|2026-02-12 17:12:20|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|23
1770916350000|2026-02-12 17:12:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|31
1770916360000|2026-02-12 17:12:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1770916370000|2026-02-12 17:12:50|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|15
1770916380000|2026-02-12 17:13:00|||||||||67
1770916390000|2026-02-12 17:13:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|22
1770916400000|2026-02-12 17:13:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1770916410000|2026-02-12 17:13:30|||||||||6
1770916420000|2026-02-12 17:13:40|||||||||12
1770916430000|2026-02-12 17:13:50|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|24
1770916440000|2026-02-12 17:14:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|43
1770916450000|2026-02-12 17:14:10|||||||||30
1770916460000|2026-02-12 17:14:20|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|11
1770916470000|2026-02-12 17:14:30|||||||||2
1770916480000|2026-02-12 17:14:40|||||||||10
1770916490000|2026-02-12 17:14:50|||||||||5
1770916500000|2026-02-12 17:15:00|||||||||3
1770916510000|2026-02-12 17:15:10|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|30
1770916520000|2026-02-12 17:15:20|||||||||6
1770916530000|2026-02-12 17:15:30|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|39
1770916540000|2026-02-12 17:15:40|||||||||5
1770916550000|2026-02-12 17:15:50|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|103
1770916560000|2026-02-12 17:16:00|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|114
1770916570000|2026-02-12 17:16:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|56
1770916580000|2026-02-12 17:16:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1770916590000|2026-02-12 17:16:30|||||||||5
1770916600000|2026-02-12 17:16:40|||||||||6
1770916610000|2026-02-12 17:16:50|20.41|20.25|20.37|20.21|20.42|20.26|20.36|20.2|41
1770916620000|2026-02-12 17:17:00|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|36
1770916630000|2026-02-12 17:17:10|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|5
1770916640000|2026-02-12 17:17:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|5
1770916650000|2026-02-12 17:17:30|||||||||18
1770916660000|2026-02-12 17:17:40|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|7
1770916670000|2026-02-12 17:17:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1770916680000|2026-02-12 17:18:00|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|117
1770916690000|2026-02-12 17:18:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|25
1770916700000|2026-02-12 17:18:20|||||||||1
1770916710000|2026-02-12 17:18:30|||||||||4
1770916720000|2026-02-12 17:18:40|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|4
1770916730000|2026-02-12 17:18:50|||||||||38
1770916740000|2026-02-12 17:19:00|||||||||23
1770916750000|2026-02-12 17:19:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|12
1770916760000|2026-02-12 17:19:20|||||||||11
1770916770000|2026-02-12 17:19:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|12
1770916780000|2026-02-12 17:19:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|6
1770916790000|2026-02-12 17:19:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|233
1770916800000|2026-02-12 17:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|103
1770916810000|2026-02-12 17:20:10|20.43|20.27|20.37|20.21|20.43|20.27|20.36|20.2|264
1770916820000|2026-02-12 17:20:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|4
1770916830000|2026-02-12 17:20:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|7
1770916840000|2026-02-12 17:20:40|||||||||12
1770916850000|2026-02-12 17:20:50|||||||||2
1770916860000|2026-02-12 17:21:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|4
1770916870000|2026-02-12 17:21:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|11
1770916880000|2026-02-12 17:21:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|2
1770916890000|2026-02-12 17:21:30|20.37|20.21|20.37|20.21|20.41|20.25|20.36|20.2|67
1770916900000|2026-02-12 17:21:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|53
1770916910000|2026-02-12 17:21:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|17
1770916920000|2026-02-12 17:22:00|||||||||7
1770916930000|2026-02-12 17:22:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1770916940000|2026-02-12 17:22:20|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|30
1770916950000|2026-02-12 17:22:30|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|4
1770916960000|2026-02-12 17:22:40|||||||||4
1770916970000|2026-02-12 17:22:50|||||||||4
1770916980000|2026-02-12 17:23:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|10
1770916990000|2026-02-12 17:23:10|||||||||1
1770917000000|2026-02-12 17:23:20|||||||||53
1770917010000|2026-02-12 17:23:30|||||||||11
1770917020000|2026-02-12 17:23:40|||||||||12
1770917030000|2026-02-12 17:23:50|||||||||36
1770917040000|2026-02-12 17:24:00|||||||||19
1770917050000|2026-02-12 17:24:10|||||||||6
1770917060000|2026-02-12 17:24:20|||||||||7
1770917070000|2026-02-12 17:24:30|||||||||4
1770917080000|2026-02-12 17:24:40|||||||||3
1770917090000|2026-02-12 17:24:50|||||||||7
1770917100000|2026-02-12 17:25:00|||||||||21
1770917110000|2026-02-12 17:25:10|||||||||5
1770917120000|2026-02-12 17:25:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|36
1770917130000|2026-02-12 17:25:30|||||||||2
1770917140000|2026-02-12 17:25:40|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|53
1770917150000|2026-02-12 17:25:50|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|34
1770917160000|2026-02-12 17:26:00|20.31|20.15|20.28|20.12|20.31|20.15|20.26|20.1|28
1770917170000|2026-02-12 17:26:10|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|64
1770917180000|2026-02-12 17:26:20|||||||||50
1770917190000|2026-02-12 17:26:30|||||||||11
1770917200000|2026-02-12 17:26:40|||||||||17
1770917210000|2026-02-12 17:26:50|||||||||23
1770917220000|2026-02-12 17:27:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|139
1770917230000|2026-02-12 17:27:10|||||||||17
1770917240000|2026-02-12 17:27:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|45
1770917250000|2026-02-12 17:27:30|20.28|20.12|20.26|20.1|20.3|20.14|20.26|20.1|30
1770917260000|2026-02-12 17:27:40|||||||||7
1770917270000|2026-02-12 17:27:50|||||||||36
1770917280000|2026-02-12 17:28:00|||||||||30
1770917290000|2026-02-12 17:28:10|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|59
1770917300000|2026-02-12 17:28:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1770917310000|2026-02-12 17:28:30|20.25|20.09|20.26|20.1|20.26|20.1|20.21|20.05|17
1770917320000|2026-02-12 17:28:40|||||||||30
1770917330000|2026-02-12 17:28:50|||||||||8
1770917340000|2026-02-12 17:29:00|20.31|20.15|20.32|20.16|20.36|20.2|20.26|20.1|64
1770917350000|2026-02-12 17:29:10|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|55
1770917360000|2026-02-12 17:29:20|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|29
1770917370000|2026-02-12 17:29:30|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|24
1770917380000|2026-02-12 17:29:40|||||||||19
1770917390000|2026-02-12 17:29:50|||||||||7
1770917400000|2026-02-12 17:30:00|20.32|20.16|20.31|20.15|20.37|20.21|20.31|20.15|212
1770917410000|2026-02-12 17:30:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|114
1770917420000|2026-02-12 17:30:20|||||||||8
1770917430000|2026-02-12 17:30:30|||||||||8
1770917440000|2026-02-12 17:30:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|33
1770917450000|2026-02-12 17:30:50|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|23
1770917460000|2026-02-12 17:31:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1770917470000|2026-02-12 17:31:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|24
1770917480000|2026-02-12 17:31:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|21
1770917490000|2026-02-12 17:31:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1770917500000|2026-02-12 17:31:40|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|117
1770917510000|2026-02-12 17:31:50|||||||||11
1770917520000|2026-02-12 17:32:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|58
1770917530000|2026-02-12 17:32:10|||||||||5
1770917540000|2026-02-12 17:32:20|||||||||2
1770917550000|2026-02-12 17:32:30|||||||||6
1770917560000|2026-02-12 17:32:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|13
1770917570000|2026-02-12 17:32:50|||||||||13
1770917580000|2026-02-12 17:33:00|||||||||12
1770917590000|2026-02-12 17:33:10|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|222
1770917600000|2026-02-12 17:33:20|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|26
1770917610000|2026-02-12 17:33:30|||||||||7
1770917620000|2026-02-12 17:33:40|||||||||6
1770917630000|2026-02-12 17:33:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|90
1770917640000|2026-02-12 17:34:00|||||||||78
1770917650000|2026-02-12 17:34:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|40
1770917660000|2026-02-12 17:34:20|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|25
1770917670000|2026-02-12 17:34:30|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|42
1770917680000|2026-02-12 17:34:40|||||||||3
1770917690000|2026-02-12 17:34:50|||||||||13
1770917700000|2026-02-12 17:35:00|||||||||16
1770917710000|2026-02-12 17:35:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|36
1770917720000|2026-02-12 17:35:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1770917730000|2026-02-12 17:35:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|38
1770917740000|2026-02-12 17:35:40|||||||||1
1770917750000|2026-02-12 17:35:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|57
1770917760000|2026-02-12 17:36:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1770917770000|2026-02-12 17:36:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1770917780000|2026-02-12 17:36:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|11
1770917790000|2026-02-12 17:36:30|20.24|20.08|20.22|20.06|20.25|20.09|20.2|20.04|26
1770917800000|2026-02-12 17:36:40|20.2|20.04|20.2|20.04|20.24|20.08|20.2|20.04|18
1770917810000|2026-02-12 17:36:50|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|28
1770917820000|2026-02-12 17:37:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|16
1770917830000|2026-02-12 17:37:10|||||||||5
1770917840000|2026-02-12 17:37:20|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|22
1770917850000|2026-02-12 17:37:30|||||||||2
1770917860000|2026-02-12 17:37:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|43
1770917870000|2026-02-12 17:37:50|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|22
1770917880000|2026-02-12 17:38:00|20.18|20.02|20.13|19.97|20.19|20.03|20.13|19.97|26
1770917890000|2026-02-12 17:38:10|20.14|19.98|20.14|19.98|20.19|20.03|20.14|19.98|73
1770917900000|2026-02-12 17:38:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|22
1770917910000|2026-02-12 17:38:30|||||||||2
1770917920000|2026-02-12 17:38:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|16
1770917930000|2026-02-12 17:38:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|5
1770917940000|2026-02-12 17:39:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|10
1770917950000|2026-02-12 17:39:10|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|31
1770917960000|2026-02-12 17:39:20|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|26
1770917970000|2026-02-12 17:39:30|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|46
1770917980000|2026-02-12 17:39:40|||||||||1
1770917990000|2026-02-12 17:39:50|||||||||4
1770918000000|2026-02-12 17:40:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|12
1770918010000|2026-02-12 17:40:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|18
1770918020000|2026-02-12 17:40:20|20.26|20.1|20.25|20.09|20.28|20.12|20.25|20.09|12
1770918030000|2026-02-12 17:40:30|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|54
1770918040000|2026-02-12 17:40:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|3
1770918050000|2026-02-12 17:40:50|||||||||15
1770918060000|2026-02-12 17:41:00|20.2|20.04|20.2|20.04|20.24|20.08|20.19|20.03|32
1770918070000|2026-02-12 17:41:10|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|59
1770918080000|2026-02-12 17:41:20|20.24|20.08|20.24|20.08|20.24|20.08|20.2|20.04|51
1770918090000|2026-02-12 17:41:30|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|8
1770918100000|2026-02-12 17:41:40|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|42
1770918110000|2026-02-12 17:41:50|||||||||126
1770918120000|2026-02-12 17:42:00|||||||||5
1770918130000|2026-02-12 17:42:10|||||||||2
1770918140000|2026-02-12 17:42:20|20.3|20.14|20.25|20.09|20.31|20.15|20.25|20.09|73
1770918150000|2026-02-12 17:42:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1770918160000|2026-02-12 17:42:40|||||||||3
1770918170000|2026-02-12 17:42:50|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|25
1770918180000|2026-02-12 17:43:00|||||||||3
1770918190000|2026-02-12 17:43:10|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|0
1770918200000|2026-02-12 17:43:20|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|6
1770918210000|2026-02-12 17:43:30|20.2|20.04|20.2|20.04|20.24|20.08|20.2|20.04|8
1770918220000|2026-02-12 17:43:40|||||||||8
1770918230000|2026-02-12 17:43:50|||||||||7
1770918240000|2026-02-12 17:44:00|20.24|20.08|20.2|20.04|20.24|20.08|20.19|20.03|48
1770918250000|2026-02-12 17:44:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|4
1770918260000|2026-02-12 17:44:20|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|1
1770918270000|2026-02-12 17:44:30|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|53
1770918280000|2026-02-12 17:44:40|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|52
1770918290000|2026-02-12 17:44:50|20.21|20.05|20.2|20.04|20.25|20.09|20.2|20.04|13
1770918300000|2026-02-12 17:45:00|||||||||10
1770918310000|2026-02-12 17:45:10|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|37
1770918320000|2026-02-12 17:45:20|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|78
1770918330000|2026-02-12 17:45:30|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|3
1770918340000|2026-02-12 17:45:40|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|68
1770918350000|2026-02-12 17:45:50|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1770918360000|2026-02-12 17:46:00|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|102
1770918370000|2026-02-12 17:46:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|10
1770918380000|2026-02-12 17:46:20|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|38
1770918390000|2026-02-12 17:46:30|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|6
1770918400000|2026-02-12 17:46:40|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|42
1770918410000|2026-02-12 17:46:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1770918420000|2026-02-12 17:47:00|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|7
1770918430000|2026-02-12 17:47:10|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|4
1770918440000|2026-02-12 17:47:20|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|18
1770918450000|2026-02-12 17:47:30|||||||||2
1770918460000|2026-02-12 17:47:40|||||||||4
1770918480000|2026-02-12 17:48:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|12
1770918490000|2026-02-12 17:48:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1770918510000|2026-02-12 17:48:30|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|35
1770918520000|2026-02-12 17:48:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|5
1770918530000|2026-02-12 17:48:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|5
1770918540000|2026-02-12 17:49:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|10
1770918550000|2026-02-12 17:49:10|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|16
1770918560000|2026-02-12 17:49:20|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|28
1770918570000|2026-02-12 17:49:30|||||||||3
1770918590000|2026-02-12 17:49:50|||||||||2
1770918600000|2026-02-12 17:50:00|||||||||1
1770918610000|2026-02-12 17:50:10|20.28|20.12|20.26|20.1|20.31|20.15|20.25|20.09|47
1770918620000|2026-02-12 17:50:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|9
1770918630000|2026-02-12 17:50:30|||||||||1
1770918650000|2026-02-12 17:50:50|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|9
1770918660000|2026-02-12 17:51:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1770918670000|2026-02-12 17:51:10|||||||||2
1770918680000|2026-02-12 17:51:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|15
1770918690000|2026-02-12 17:51:30|||||||||3
1770918700000|2026-02-12 17:51:40|||||||||2
1770918710000|2026-02-12 17:51:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1770918720000|2026-02-12 17:52:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|5
1770918730000|2026-02-12 17:52:10|||||||||8
1770918740000|2026-02-12 17:52:20|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|3
1770918750000|2026-02-12 17:52:30|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|32
1770918760000|2026-02-12 17:52:40|||||||||2
1770918770000|2026-02-12 17:52:50|||||||||7
1770918790000|2026-02-12 17:53:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|17
1770918800000|2026-02-12 17:53:20|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|20
1770918810000|2026-02-12 17:53:30|||||||||13
1770918820000|2026-02-12 17:53:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|20
1770918830000|2026-02-12 17:53:50|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|76
1770918840000|2026-02-12 17:54:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|27
1770918850000|2026-02-12 17:54:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1770918860000|2026-02-12 17:54:20|||||||||1
1770918870000|2026-02-12 17:54:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|53
1770918880000|2026-02-12 17:54:40|||||||||20
1770918890000|2026-02-12 17:54:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|15
1770918900000|2026-02-12 17:55:00|||||||||9
1770918910000|2026-02-12 17:55:10|||||||||3
1770918920000|2026-02-12 17:55:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1770918930000|2026-02-12 17:55:30|20.37|20.21|20.36|20.2|20.37|20.21|20.32|20.16|17
1770918940000|2026-02-12 17:55:40|20.37|20.21|20.36|20.2|20.37|20.21|20.32|20.16|29
1770918950000|2026-02-12 17:55:50|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|10
1770918960000|2026-02-12 17:56:00|||||||||6
1770918970000|2026-02-12 17:56:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1770918980000|2026-02-12 17:56:20|||||||||14
1770918990000|2026-02-12 17:56:30|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|41
1770919000000|2026-02-12 17:56:40|||||||||4
1770919010000|2026-02-12 17:56:50|||||||||24
1770919020000|2026-02-12 17:57:00|||||||||13
1770919030000|2026-02-12 17:57:10|||||||||6
1770919040000|2026-02-12 17:57:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1770919050000|2026-02-12 17:57:30|||||||||29
1770919060000|2026-02-12 17:57:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1770919070000|2026-02-12 17:57:50|||||||||13
1770919080000|2026-02-12 17:58:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1770919090000|2026-02-12 17:58:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|5
1770919100000|2026-02-12 17:58:20|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|211
1770919110000|2026-02-12 17:58:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|54
1770919120000|2026-02-12 17:58:40|||||||||22
1770919130000|2026-02-12 17:58:50|||||||||2
1770919140000|2026-02-12 17:59:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1770919150000|2026-02-12 17:59:10|||||||||3
1770919160000|2026-02-12 17:59:20|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|8
1770919170000|2026-02-12 17:59:30|||||||||14
1770919180000|2026-02-12 17:59:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|4
1770919190000|2026-02-12 17:59:50|||||||||45
1770919200000|2026-02-12 18:00:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|193
1770919210000|2026-02-12 18:00:10|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|225
1770919220000|2026-02-12 18:00:20|||||||||2
1770919230000|2026-02-12 18:00:30|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|27
1770919240000|2026-02-12 18:00:40|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|21
1770919250000|2026-02-12 18:00:50|||||||||54
1770919260000|2026-02-12 18:01:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|35
1770919270000|2026-02-12 18:01:10|||||||||22
1770919280000|2026-02-12 18:01:20|||||||||9
1770919290000|2026-02-12 18:01:30|||||||||10
1770919300000|2026-02-12 18:01:40|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|10
1770919310000|2026-02-12 18:01:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1770919320000|2026-02-12 18:02:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|47
1770919330000|2026-02-12 18:02:10|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|19
1770919340000|2026-02-12 18:02:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|39
1770919350000|2026-02-12 18:02:30|20.45|20.29|20.45|20.29|20.49|20.33|20.44|20.28|63
1770919360000|2026-02-12 18:02:40|20.49|20.33|20.49|20.33|20.49|20.33|20.45|20.29|14
1770919370000|2026-02-12 18:02:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|31
1770919380000|2026-02-12 18:03:00|20.45|20.29|20.49|20.33|20.5|20.34|20.45|20.29|148
1770919390000|2026-02-12 18:03:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|63
1770919400000|2026-02-12 18:03:20|||||||||56
1770919410000|2026-02-12 18:03:30|||||||||4
1770919420000|2026-02-12 18:03:40|||||||||6
1770919430000|2026-02-12 18:03:50|||||||||16
1770919440000|2026-02-12 18:04:00|||||||||2
1770919450000|2026-02-12 18:04:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|313
1770919460000|2026-02-12 18:04:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|20
1770919470000|2026-02-12 18:04:30|||||||||1
1770919480000|2026-02-12 18:04:40|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|22
1770919490000|2026-02-12 18:04:50|||||||||22
1770919500000|2026-02-12 18:05:00|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|74
1770919510000|2026-02-12 18:05:10|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|11
1770919520000|2026-02-12 18:05:20|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|2
1770919530000|2026-02-12 18:05:30|||||||||2
1770919550000|2026-02-12 18:05:50|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|7
1770919560000|2026-02-12 18:06:00|20.48|20.32|20.44|20.28|20.49|20.33|20.44|20.28|60
1770919570000|2026-02-12 18:06:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|324
1770919580000|2026-02-12 18:06:20|||||||||2
1770919590000|2026-02-12 18:06:30|||||||||8
1770919600000|2026-02-12 18:06:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|81
1770919610000|2026-02-12 18:06:50|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|14
1770919620000|2026-02-12 18:07:00|20.43|20.27|20.33|20.17|20.44|20.28|20.33|20.17|152
1770919630000|2026-02-12 18:07:10|||||||||40
1770919640000|2026-02-12 18:07:20|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|25
1770919650000|2026-02-12 18:07:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|45
1770919660000|2026-02-12 18:07:40|||||||||1
1770919670000|2026-02-12 18:07:50|||||||||1
1770919680000|2026-02-12 18:08:00|||||||||18
1770919690000|2026-02-12 18:08:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|21
1770919700000|2026-02-12 18:08:20|20.43|20.27|20.44|20.28|20.44|20.28|20.4|20.24|14
1770919710000|2026-02-12 18:08:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|4
1770919720000|2026-02-12 18:08:40|||||||||17
1770919730000|2026-02-12 18:08:50|||||||||2
1770919750000|2026-02-12 18:09:10|||||||||1
1770919760000|2026-02-12 18:09:20|||||||||1
1770919770000|2026-02-12 18:09:30|||||||||6
1770919780000|2026-02-12 18:09:40|||||||||4
1770919790000|2026-02-12 18:09:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|113
1770919800000|2026-02-12 18:10:00|||||||||10
1770919810000|2026-02-12 18:10:10|||||||||17
1770919820000|2026-02-12 18:10:20|||||||||13
1770919830000|2026-02-12 18:10:30|||||||||11
1770919840000|2026-02-12 18:10:40|||||||||5
1770919850000|2026-02-12 18:10:50|||||||||5
1770919860000|2026-02-12 18:11:00|||||||||5
1770919870000|2026-02-12 18:11:10|||||||||16
1770919880000|2026-02-12 18:11:20|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|50
1770919890000|2026-02-12 18:11:30|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|9
1770919900000|2026-02-12 18:11:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|12
1770919910000|2026-02-12 18:11:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|5
1770919920000|2026-02-12 18:12:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|47
1770919930000|2026-02-12 18:12:10|||||||||22
1770919940000|2026-02-12 18:12:20|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|66
1770919950000|2026-02-12 18:12:30|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|25
1770919960000|2026-02-12 18:12:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|20
1770919970000|2026-02-12 18:12:50|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|12
1770919980000|2026-02-12 18:13:00|||||||||5
1770919990000|2026-02-12 18:13:10|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|18
1770920000000|2026-02-12 18:13:20|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|32
1770920010000|2026-02-12 18:13:30|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|16
1770920020000|2026-02-12 18:13:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|12
1770920030000|2026-02-12 18:13:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|54
1770920040000|2026-02-12 18:14:00|||||||||27
1770920070000|2026-02-12 18:14:30|||||||||14
1770920080000|2026-02-12 18:14:40|||||||||2
1770920090000|2026-02-12 18:14:50|||||||||9
1770920100000|2026-02-12 18:15:00|||||||||1
1770920110000|2026-02-12 18:15:10|||||||||1
1770920120000|2026-02-12 18:15:20|||||||||4
1770920130000|2026-02-12 18:15:30|||||||||3
1770920140000|2026-02-12 18:15:40|||||||||4
1770920150000|2026-02-12 18:15:50|||||||||8
1770920160000|2026-02-12 18:16:00|||||||||3
1770920170000|2026-02-12 18:16:10|||||||||7
1770920180000|2026-02-12 18:16:20|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|50
1770920190000|2026-02-12 18:16:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|21
1770920200000|2026-02-12 18:16:40|||||||||12
1770920210000|2026-02-12 18:16:50|||||||||4
1770920230000|2026-02-12 18:17:10|||||||||7
1770920260000|2026-02-12 18:17:40|||||||||11
1770920270000|2026-02-12 18:17:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1770920280000|2026-02-12 18:18:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|65
1770920290000|2026-02-12 18:18:10|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|32
1770920300000|2026-02-12 18:18:20|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|7
1770920310000|2026-02-12 18:18:30|20.5|20.34|20.5|20.34|20.54|20.38|20.49|20.33|123
1770920330000|2026-02-12 18:18:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1770920340000|2026-02-12 18:19:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770920360000|2026-02-12 18:19:20|||||||||11
1770920370000|2026-02-12 18:19:30|||||||||2
1770920380000|2026-02-12 18:19:40|||||||||30
1770920390000|2026-02-12 18:19:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|6
1770920400000|2026-02-12 18:20:00|||||||||26
1770920410000|2026-02-12 18:20:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|46
1770920420000|2026-02-12 18:20:20|||||||||28
1770920440000|2026-02-12 18:20:40|||||||||16
1770920460000|2026-02-12 18:21:00|||||||||12
1770920470000|2026-02-12 18:21:10|||||||||4
1770920480000|2026-02-12 18:21:20|||||||||6
1770920490000|2026-02-12 18:21:30|||||||||7
1770920500000|2026-02-12 18:21:40|||||||||3
1770920520000|2026-02-12 18:22:00|||||||||4
1770920530000|2026-02-12 18:22:10|||||||||61
1770920540000|2026-02-12 18:22:20|||||||||1
1770920550000|2026-02-12 18:22:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1770920560000|2026-02-12 18:22:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|13
1770920570000|2026-02-12 18:22:50|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|19
1770920580000|2026-02-12 18:23:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|24
1770920590000|2026-02-12 18:23:10|||||||||50
1770920610000|2026-02-12 18:23:30|||||||||2
1770920620000|2026-02-12 18:23:40|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|10
1770920630000|2026-02-12 18:23:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1770920640000|2026-02-12 18:24:00|||||||||5
1770920650000|2026-02-12 18:24:10|||||||||20
1770920660000|2026-02-12 18:24:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1770920670000|2026-02-12 18:24:30|20.33|20.17|20.37|20.21|20.37|20.21|20.33|20.17|48
1770920680000|2026-02-12 18:24:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1770920690000|2026-02-12 18:24:50|||||||||1
1770920700000|2026-02-12 18:25:00|||||||||1
1770920710000|2026-02-12 18:25:10|20.39|20.23|20.43|20.27|20.44|20.28|20.39|20.23|73
1770920720000|2026-02-12 18:25:20|||||||||5
1770920730000|2026-02-12 18:25:30|20.41|20.25|20.41|20.25|20.43|20.27|20.38|20.22|20
1770920740000|2026-02-12 18:25:40|20.43|20.27|20.44|20.28|20.44|20.28|20.4|20.24|11
1770920750000|2026-02-12 18:25:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1770920760000|2026-02-12 18:26:00|||||||||5
1770920770000|2026-02-12 18:26:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|14
1770920780000|2026-02-12 18:26:20|||||||||3
1770920790000|2026-02-12 18:26:30|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|53
1770920800000|2026-02-12 18:26:40|20.4|20.24|20.38|20.22|20.42|20.26|20.38|20.22|10
1770920810000|2026-02-12 18:26:50|||||||||1
1770920820000|2026-02-12 18:27:00|20.42|20.26|20.38|20.22|20.42|20.26|20.38|20.22|8
1770920830000|2026-02-12 18:27:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|2
1770920840000|2026-02-12 18:27:20|||||||||4
1770920850000|2026-02-12 18:27:30|||||||||2
1770920860000|2026-02-12 18:27:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1770920870000|2026-02-12 18:27:50|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|3
1770920880000|2026-02-12 18:28:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|9
1770920890000|2026-02-12 18:28:10|||||||||2
1770920900000|2026-02-12 18:28:20|20.44|20.28|20.54|20.38|20.54|20.38|20.44|20.28|302
1770920910000|2026-02-12 18:28:30|20.49|20.33|20.54|20.38|20.59|20.43|20.49|20.33|287
1770920920000|2026-02-12 18:28:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|11
1770920930000|2026-02-12 18:28:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|24
1770920940000|2026-02-12 18:29:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|25
1770920950000|2026-02-12 18:29:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|17
1770920960000|2026-02-12 18:29:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|23
1770920970000|2026-02-12 18:29:30|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|39
1770920980000|2026-02-12 18:29:40|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|22
1770920990000|2026-02-12 18:29:50|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|7
1770921000000|2026-02-12 18:30:00|||||||||29
1770921010000|2026-02-12 18:30:10|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|39
1770921020000|2026-02-12 18:30:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1770921030000|2026-02-12 18:30:30|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|2
1770921040000|2026-02-12 18:30:40|||||||||3
1770921050000|2026-02-12 18:30:50|||||||||1
1770921060000|2026-02-12 18:31:00|||||||||2
1770921070000|2026-02-12 18:31:10|||||||||8
1770921080000|2026-02-12 18:31:20|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|29
1770921090000|2026-02-12 18:31:30|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|8
1770921100000|2026-02-12 18:31:40|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|40
1770921110000|2026-02-12 18:31:50|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|27
1770921120000|2026-02-12 18:32:00|||||||||4
1770921130000|2026-02-12 18:32:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|1
1770921140000|2026-02-12 18:32:20|||||||||7
1770921150000|2026-02-12 18:32:30|||||||||1
1770921160000|2026-02-12 18:32:40|||||||||19
1770921170000|2026-02-12 18:32:50|||||||||4
1770921180000|2026-02-12 18:33:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1770921190000|2026-02-12 18:33:10|20.47|20.31|20.43|20.27|20.48|20.32|20.43|20.27|41
1770921200000|2026-02-12 18:33:20|||||||||2
1770921210000|2026-02-12 18:33:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1770921220000|2026-02-12 18:33:40|||||||||3
1770921230000|2026-02-12 18:33:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|5
1770921240000|2026-02-12 18:34:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|5
1770921250000|2026-02-12 18:34:10|||||||||8
1770921260000|2026-02-12 18:34:20|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1770921270000|2026-02-12 18:34:30|||||||||4
1770921280000|2026-02-12 18:34:40|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|3
1770921290000|2026-02-12 18:34:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1770921300000|2026-02-12 18:35:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|46
1770921310000|2026-02-12 18:35:10|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|96
1770921320000|2026-02-12 18:35:20|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1770921330000|2026-02-12 18:35:30|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|12
1770921340000|2026-02-12 18:35:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|3
1770921350000|2026-02-12 18:35:50|||||||||5
1770921360000|2026-02-12 18:36:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|8
1770921370000|2026-02-12 18:36:10|||||||||4
1770921380000|2026-02-12 18:36:20|||||||||8
1770921390000|2026-02-12 18:36:30|||||||||3
1770921400000|2026-02-12 18:36:40|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|43
1770921410000|2026-02-12 18:36:50|||||||||4
1770921420000|2026-02-12 18:37:00|||||||||6
1770921430000|2026-02-12 18:37:10|20.43|20.27|20.43|20.27|20.47|20.31|20.43|20.27|43
1770921440000|2026-02-12 18:37:20|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|6
1770921450000|2026-02-12 18:37:30|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|5
1770921460000|2026-02-12 18:37:40|||||||||2
1770921470000|2026-02-12 18:37:50|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|9
1770921480000|2026-02-12 18:38:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|96
1770921490000|2026-02-12 18:38:10|||||||||7
1770921500000|2026-02-12 18:38:20|||||||||5
1770921510000|2026-02-12 18:38:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1770921520000|2026-02-12 18:38:40|||||||||5
1770921530000|2026-02-12 18:38:50|||||||||1
1770921540000|2026-02-12 18:39:00|||||||||4
1770921550000|2026-02-12 18:39:10|||||||||7
1770921560000|2026-02-12 18:39:20|||||||||1
1770921570000|2026-02-12 18:39:30|||||||||4
1770921580000|2026-02-12 18:39:40|||||||||12
1770921590000|2026-02-12 18:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|32
1770921600000|2026-02-12 18:40:00|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|19
1770921610000|2026-02-12 18:40:10|||||||||1
1770921620000|2026-02-12 18:40:20|||||||||5
1770921630000|2026-02-12 18:40:30|||||||||5
1770921640000|2026-02-12 18:40:40|||||||||1
1770921650000|2026-02-12 18:40:50|||||||||13
1770921660000|2026-02-12 18:41:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1770921670000|2026-02-12 18:41:10|||||||||2
1770921680000|2026-02-12 18:41:20|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|61
1770921690000|2026-02-12 18:41:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|7
1770921700000|2026-02-12 18:41:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|10
1770921710000|2026-02-12 18:41:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1770921720000|2026-02-12 18:42:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1770921730000|2026-02-12 18:42:10|||||||||3
1770921740000|2026-02-12 18:42:20|||||||||3
1770921750000|2026-02-12 18:42:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1770921760000|2026-02-12 18:42:40|||||||||51
1770921770000|2026-02-12 18:42:50|||||||||3
1770921780000|2026-02-12 18:43:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1770921790000|2026-02-12 18:43:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|4
1770921800000|2026-02-12 18:43:20|||||||||4
1770921810000|2026-02-12 18:43:30|||||||||2
1770921820000|2026-02-12 18:43:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1770921830000|2026-02-12 18:43:50|||||||||18
1770921840000|2026-02-12 18:44:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1770921850000|2026-02-12 18:44:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1770921860000|2026-02-12 18:44:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1770921870000|2026-02-12 18:44:30|20.25|20.09|20.25|20.09|20.29|20.13|20.25|20.09|20
1770921880000|2026-02-12 18:44:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1770921890000|2026-02-12 18:44:50|||||||||56
1770921910000|2026-02-12 18:45:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1770921920000|2026-02-12 18:45:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1770921930000|2026-02-12 18:45:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770921940000|2026-02-12 18:45:40|||||||||3
1770921950000|2026-02-12 18:45:50|||||||||1
1770921960000|2026-02-12 18:46:00|||||||||2
1770921970000|2026-02-12 18:46:10|20.25|20.09|20.25|20.09|20.29|20.13|20.25|20.09|28
1770921980000|2026-02-12 18:46:20|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|11
1770921990000|2026-02-12 18:46:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1770922000000|2026-02-12 18:46:40|||||||||19
1770922010000|2026-02-12 18:46:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|15
1770922020000|2026-02-12 18:47:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1770922030000|2026-02-12 18:47:10|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|1
1770922040000|2026-02-12 18:47:20|||||||||2
1770922050000|2026-02-12 18:47:30|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|27
1770922060000|2026-02-12 18:47:40|||||||||4
1770922070000|2026-02-12 18:47:50|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|15
1770922080000|2026-02-12 18:48:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|3
1770922090000|2026-02-12 18:48:10|||||||||5
1770922100000|2026-02-12 18:48:20|||||||||2
1770922110000|2026-02-12 18:48:30|||||||||3
1770922120000|2026-02-12 18:48:40|||||||||5
1770922130000|2026-02-12 18:48:50|||||||||1
1770922140000|2026-02-12 18:49:00|||||||||3
1770922150000|2026-02-12 18:49:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1770922160000|2026-02-12 18:49:20|||||||||1
1770922170000|2026-02-12 18:49:30|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|37
1770922180000|2026-02-12 18:49:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1770922190000|2026-02-12 18:49:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|11
1770922200000|2026-02-12 18:50:00|||||||||3
1770922210000|2026-02-12 18:50:10|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|8
1770922220000|2026-02-12 18:50:20|||||||||2
1770922230000|2026-02-12 18:50:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|2
1770922240000|2026-02-12 18:50:40|||||||||1
1770922250000|2026-02-12 18:50:50|||||||||9
1770922260000|2026-02-12 18:51:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|40
1770922270000|2026-02-12 18:51:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1770922280000|2026-02-12 18:51:20|||||||||2
1770922290000|2026-02-12 18:51:30|||||||||16
1770922300000|2026-02-12 18:51:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|32
1770922310000|2026-02-12 18:51:50|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|7
1770922320000|2026-02-12 18:52:00|||||||||3
1770922330000|2026-02-12 18:52:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|101
1770922340000|2026-02-12 18:52:20|20.24|20.08|20.18|20.02|20.24|20.08|20.18|20.02|208
1770922350000|2026-02-12 18:52:30|||||||||41
1770922360000|2026-02-12 18:52:40|||||||||9
1770922370000|2026-02-12 18:52:50|||||||||11
1770922380000|2026-02-12 18:53:00|||||||||32
1770922390000|2026-02-12 18:53:10|||||||||21
1770922400000|2026-02-12 18:53:20|||||||||10
1770922410000|2026-02-12 18:53:30|||||||||1
1770922420000|2026-02-12 18:53:40|||||||||2
1770922430000|2026-02-12 18:53:50|||||||||5
1770922440000|2026-02-12 18:54:00|||||||||2
1770922450000|2026-02-12 18:54:10|||||||||6
1770922460000|2026-02-12 18:54:20|||||||||4
1770922470000|2026-02-12 18:54:30|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|59
1770922480000|2026-02-12 18:54:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1770922490000|2026-02-12 18:54:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1770922500000|2026-02-12 18:55:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770922510000|2026-02-12 18:55:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1770922520000|2026-02-12 18:55:20|||||||||7
1770922530000|2026-02-12 18:55:30|||||||||5
1770922540000|2026-02-12 18:55:40|||||||||4
1770922550000|2026-02-12 18:55:50|||||||||1
1770922560000|2026-02-12 18:56:00|||||||||7
1770922570000|2026-02-12 18:56:10|||||||||52
1770922580000|2026-02-12 18:56:20|20.19|20.03|20.23|20.07|20.24|20.08|20.18|20.02|118
1770922590000|2026-02-12 18:56:30|||||||||5
1770922600000|2026-02-12 18:56:40|||||||||5
1770922610000|2026-02-12 18:56:50|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|4
1770922630000|2026-02-12 18:57:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1770922640000|2026-02-12 18:57:20|||||||||4
1770922650000|2026-02-12 18:57:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1770922660000|2026-02-12 18:57:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1770922670000|2026-02-12 18:57:50|||||||||4
1770922680000|2026-02-12 18:58:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1770922700000|2026-02-12 18:58:20|20.23|20.07|20.29|20.13|20.29|20.13|20.23|20.07|79
1770922710000|2026-02-12 18:58:30|20.3|20.14|20.24|20.08|20.3|20.14|20.23|20.07|41
1770922720000|2026-02-12 18:58:40|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|2
1770922730000|2026-02-12 18:58:50|||||||||4
1770922740000|2026-02-12 18:59:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1770922750000|2026-02-12 18:59:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|5
1770922760000|2026-02-12 18:59:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1770922770000|2026-02-12 18:59:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|2
1770922780000|2026-02-12 18:59:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770922790000|2026-02-12 18:59:50|||||||||4
1770922800000|2026-02-12 19:00:00|||||||||10
1770922830000|2026-02-12 19:00:30|||||||||8
1770922840000|2026-02-12 19:00:40|||||||||2
1770922850000|2026-02-12 19:00:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|27
1770922860000|2026-02-12 19:01:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|54
1770922870000|2026-02-12 19:01:10|||||||||10
1770922890000|2026-02-12 19:01:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|56
1770922900000|2026-02-12 19:01:40|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|51
1770922910000|2026-02-12 19:01:50|||||||||2
1770922940000|2026-02-12 19:02:20|||||||||1
1770922960000|2026-02-12 19:02:40|||||||||2
1770922970000|2026-02-12 19:02:50|||||||||2
1770922990000|2026-02-12 19:03:10|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|5
1770923000000|2026-02-12 19:03:20|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1770923010000|2026-02-12 19:03:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|32
1770923030000|2026-02-12 19:03:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1770923040000|2026-02-12 19:04:00|||||||||2
1770923050000|2026-02-12 19:04:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1770923060000|2026-02-12 19:04:20|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|41
1770923070000|2026-02-12 19:04:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|10
1770923080000|2026-02-12 19:04:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1770923100000|2026-02-12 19:05:00|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|34
1770923120000|2026-02-12 19:05:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1770923130000|2026-02-12 19:05:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770923140000|2026-02-12 19:05:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|8
1770923150000|2026-02-12 19:05:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1770923160000|2026-02-12 19:06:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|12
1770923170000|2026-02-12 19:06:10|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|2
1770923180000|2026-02-12 19:06:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770923190000|2026-02-12 19:06:30|||||||||7
1770923200000|2026-02-12 19:06:40|||||||||5
1770923220000|2026-02-12 19:07:00|||||||||3
1770923230000|2026-02-12 19:07:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770923240000|2026-02-12 19:07:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1770923250000|2026-02-12 19:07:30|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|1
1770923260000|2026-02-12 19:07:40|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1770923270000|2026-02-12 19:07:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1770923280000|2026-02-12 19:08:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1770923290000|2026-02-12 19:08:10|||||||||206
1770923300000|2026-02-12 19:08:20|||||||||1
1770923310000|2026-02-12 19:08:30|||||||||1
1770923320000|2026-02-12 19:08:40|||||||||1
1770923330000|2026-02-12 19:08:50|||||||||99
1770923340000|2026-02-12 19:09:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|12
1770923360000|2026-02-12 19:09:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|10
1770923370000|2026-02-12 19:09:30|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|41
1770923380000|2026-02-12 19:09:40|||||||||6
1770923390000|2026-02-12 19:09:50|||||||||2
1770923400000|2026-02-12 19:10:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|7
1770923410000|2026-02-12 19:10:10|||||||||4
1770923420000|2026-02-12 19:10:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1770923430000|2026-02-12 19:10:30|||||||||5
1770923440000|2026-02-12 19:10:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|86
1770923460000|2026-02-12 19:11:00|||||||||2
1770923470000|2026-02-12 19:11:10|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|41
1770923480000|2026-02-12 19:11:20|20.35|20.19|20.41|20.25|20.41|20.25|20.35|20.19|57
1770923490000|2026-02-12 19:11:30|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|204
1770923500000|2026-02-12 19:11:40|||||||||2
1770923510000|2026-02-12 19:11:50|||||||||13
1770923520000|2026-02-12 19:12:00|||||||||52
1770923540000|2026-02-12 19:12:20|||||||||6
1770923550000|2026-02-12 19:12:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|13
1770923560000|2026-02-12 19:12:40|||||||||4
1770923580000|2026-02-12 19:13:00|||||||||3
1770923600000|2026-02-12 19:13:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|8
1770923610000|2026-02-12 19:13:30|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|10
1770923620000|2026-02-12 19:13:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|22
1770923630000|2026-02-12 19:13:50|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|65
1770923640000|2026-02-12 19:14:00|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|25
1770923650000|2026-02-12 19:14:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|38
1770923660000|2026-02-12 19:14:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|16
1770923670000|2026-02-12 19:14:30|||||||||2
1770923680000|2026-02-12 19:14:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1770923690000|2026-02-12 19:14:50|||||||||8
1770923700000|2026-02-12 19:15:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|56
1770923710000|2026-02-12 19:15:10|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|15
1770923720000|2026-02-12 19:15:20|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|4
1770923730000|2026-02-12 19:15:30|||||||||24
1770923740000|2026-02-12 19:15:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|6
1770923750000|2026-02-12 19:15:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1770923760000|2026-02-12 19:16:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|4
1770923770000|2026-02-12 19:16:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|3
1770923780000|2026-02-12 19:16:20|||||||||4
1770923790000|2026-02-12 19:16:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|4
1770923800000|2026-02-12 19:16:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1770923810000|2026-02-12 19:16:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770923820000|2026-02-12 19:17:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1770923830000|2026-02-12 19:17:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|7
1770923840000|2026-02-12 19:17:20|||||||||1
1770923850000|2026-02-12 19:17:30|||||||||2
1770923860000|2026-02-12 19:17:40|||||||||11
1770923870000|2026-02-12 19:17:50|||||||||2
1770923890000|2026-02-12 19:18:10|||||||||27
1770923900000|2026-02-12 19:18:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|42
1770923910000|2026-02-12 19:18:30|||||||||13
1770923920000|2026-02-12 19:18:40|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|27
1770923930000|2026-02-12 19:18:50|||||||||11
1770923940000|2026-02-12 19:19:00|||||||||6
1770923950000|2026-02-12 19:19:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1770923960000|2026-02-12 19:19:20|||||||||23
1770923970000|2026-02-12 19:19:30|||||||||6
1770923980000|2026-02-12 19:19:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|96
1770923990000|2026-02-12 19:19:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1770924000000|2026-02-12 19:20:00|||||||||4
1770924010000|2026-02-12 19:20:10|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|42
1770924020000|2026-02-12 19:20:20|||||||||1
1770924030000|2026-02-12 19:20:30|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|10
1770924040000|2026-02-12 19:20:40|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|26
1770924050000|2026-02-12 19:20:50|||||||||17
1770924060000|2026-02-12 19:21:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|21
1770924070000|2026-02-12 19:21:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1770924080000|2026-02-12 19:21:20|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|40
1770924090000|2026-02-12 19:21:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|33
1770924100000|2026-02-12 19:21:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1770924110000|2026-02-12 19:21:50|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|9
1770924120000|2026-02-12 19:22:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|8
1770924130000|2026-02-12 19:22:10|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|3
1770924150000|2026-02-12 19:22:30|||||||||10
1770924160000|2026-02-12 19:22:40|||||||||5
1770924170000|2026-02-12 19:22:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1770924180000|2026-02-12 19:23:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|108
1770924190000|2026-02-12 19:23:10|||||||||10
1770924200000|2026-02-12 19:23:20|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|28
1770924210000|2026-02-12 19:23:30|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|5
1770924230000|2026-02-12 19:23:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|6
1770924240000|2026-02-12 19:24:00|||||||||50
1770924250000|2026-02-12 19:24:10|||||||||1
1770924260000|2026-02-12 19:24:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|3
1770924270000|2026-02-12 19:24:30|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|3
1770924280000|2026-02-12 19:24:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|2
1770924290000|2026-02-12 19:24:50|20.22|20.06|20.22|20.06|20.23|20.07|20.18|20.02|18
1770924300000|2026-02-12 19:25:00|||||||||1
1770924310000|2026-02-12 19:25:10|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|16
1770924320000|2026-02-12 19:25:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|2
1770924330000|2026-02-12 19:25:30|||||||||1
1770924340000|2026-02-12 19:25:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|120
1770924350000|2026-02-12 19:25:50|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|4
1770924360000|2026-02-12 19:26:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|176
1770924370000|2026-02-12 19:26:10|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|188
1770924380000|2026-02-12 19:26:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|57
1770924390000|2026-02-12 19:26:30|||||||||4
1770924400000|2026-02-12 19:26:40|||||||||1
1770924410000|2026-02-12 19:26:50|||||||||2
1770924420000|2026-02-12 19:27:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|38
1770924430000|2026-02-12 19:27:10|||||||||2
1770924440000|2026-02-12 19:27:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1770924450000|2026-02-12 19:27:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|32
1770924460000|2026-02-12 19:27:40|||||||||2
1770924470000|2026-02-12 19:27:50|||||||||4
1770924480000|2026-02-12 19:28:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|4
1770924490000|2026-02-12 19:28:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|2
1770924500000|2026-02-12 19:28:20|||||||||1
1770924510000|2026-02-12 19:28:30|||||||||20
1770924520000|2026-02-12 19:28:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|17
1770924530000|2026-02-12 19:28:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|4
1770924540000|2026-02-12 19:29:00|||||||||3
1770924550000|2026-02-12 19:29:10|||||||||4
1770924560000|2026-02-12 19:29:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|4
1770924570000|2026-02-12 19:29:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1770924590000|2026-02-12 19:29:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|22
1770924600000|2026-02-12 19:30:00|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|24
1770924610000|2026-02-12 19:30:10|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|23
1770924620000|2026-02-12 19:30:20|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|51
1770924630000|2026-02-12 19:30:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1770924640000|2026-02-12 19:30:40|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|95
1770924650000|2026-02-12 19:30:50|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|6
1770924660000|2026-02-12 19:31:00|||||||||2
1770924670000|2026-02-12 19:31:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|9
1770924680000|2026-02-12 19:31:20|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|4
1770924690000|2026-02-12 19:31:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|3
1770924700000|2026-02-12 19:31:40|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|7
1770924710000|2026-02-12 19:31:50|20.28|20.12|20.28|20.12|20.29|20.13|20.24|20.08|11
1770924720000|2026-02-12 19:32:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1770924730000|2026-02-12 19:32:10|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|6
1770924740000|2026-02-12 19:32:20|||||||||35
1770924750000|2026-02-12 19:32:30|||||||||2
1770924760000|2026-02-12 19:32:40|||||||||2
1770924770000|2026-02-12 19:32:50|||||||||3
1770924780000|2026-02-12 19:33:00|||||||||5
1770924790000|2026-02-12 19:33:10|||||||||5
1770924800000|2026-02-12 19:33:20|||||||||6
1770924810000|2026-02-12 19:33:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|45
1770924820000|2026-02-12 19:33:40|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|21
1770924830000|2026-02-12 19:33:50|||||||||15
1770924840000|2026-02-12 19:34:00|||||||||6
1770924850000|2026-02-12 19:34:10|||||||||1
1770924860000|2026-02-12 19:34:20|||||||||3
1770924870000|2026-02-12 19:34:30|||||||||3
1770924880000|2026-02-12 19:34:40|||||||||1
1770924890000|2026-02-12 19:34:50|||||||||3
1770924900000|2026-02-12 19:35:00|||||||||6
1770924910000|2026-02-12 19:35:10|||||||||9
1770924920000|2026-02-12 19:35:20|||||||||3
1770924930000|2026-02-12 19:35:30|||||||||5
1770924940000|2026-02-12 19:35:40|||||||||6
1770924950000|2026-02-12 19:35:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1770924960000|2026-02-12 19:36:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1770924970000|2026-02-12 19:36:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1770924980000|2026-02-12 19:36:20|||||||||2
1770924990000|2026-02-12 19:36:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|16
1770925000000|2026-02-12 19:36:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|23
1770925010000|2026-02-12 19:36:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|18
1770925020000|2026-02-12 19:37:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|66
1770925030000|2026-02-12 19:37:10|||||||||1
1770925040000|2026-02-12 19:37:20|||||||||4
1770925050000|2026-02-12 19:37:30|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|40
1770925060000|2026-02-12 19:37:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1770925070000|2026-02-12 19:37:50|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|6
1770925080000|2026-02-12 19:38:00|20.23|20.07|20.22|20.06|20.23|20.07|20.18|20.02|53
1770925090000|2026-02-12 19:38:10|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|7
1770925100000|2026-02-12 19:38:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1770925110000|2026-02-12 19:38:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1770925120000|2026-02-12 19:38:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|8
1770925130000|2026-02-12 19:38:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1770925140000|2026-02-12 19:39:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|22
1770925150000|2026-02-12 19:39:10|||||||||12
1770925160000|2026-02-12 19:39:20|||||||||8
1770925170000|2026-02-12 19:39:30|||||||||10
1770925180000|2026-02-12 19:39:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|18
1770925190000|2026-02-12 19:39:50|||||||||8
1770925200000|2026-02-12 19:40:00|20.2|20.04|20.22|20.06|20.22|20.06|20.18|20.02|52
1770925210000|2026-02-12 19:40:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|41
1770925220000|2026-02-12 19:40:20|||||||||8
1770925230000|2026-02-12 19:40:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1770925240000|2026-02-12 19:40:40|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|10
1770925250000|2026-02-12 19:40:50|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|4
1770925260000|2026-02-12 19:41:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|3
1770925270000|2026-02-12 19:41:10|||||||||18
1770925280000|2026-02-12 19:41:20|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|26
1770925290000|2026-02-12 19:41:30|||||||||1
1770925300000|2026-02-12 19:41:40|||||||||1
1770925310000|2026-02-12 19:41:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|14
1770925320000|2026-02-12 19:42:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|76
1770925330000|2026-02-12 19:42:10|||||||||21
1770925340000|2026-02-12 19:42:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|28
1770925350000|2026-02-12 19:42:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|1
1770925360000|2026-02-12 19:42:40|||||||||6
1770925370000|2026-02-12 19:42:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1770925380000|2026-02-12 19:43:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|1
1770925390000|2026-02-12 19:43:10|||||||||2
1770925400000|2026-02-12 19:43:20|||||||||1
1770925410000|2026-02-12 19:43:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|23
1770925420000|2026-02-12 19:43:40|||||||||8
1770925430000|2026-02-12 19:43:50|||||||||4
1770925440000|2026-02-12 19:44:00|||||||||1
1770925450000|2026-02-12 19:44:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|26
1770925460000|2026-02-12 19:44:20|||||||||2
1770925470000|2026-02-12 19:44:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1770925480000|2026-02-12 19:44:40|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|63
1770925490000|2026-02-12 19:44:50|||||||||14
1770925500000|2026-02-12 19:45:00|||||||||40
1770925510000|2026-02-12 19:45:10|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|2
1770925520000|2026-02-12 19:45:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|6
1770925530000|2026-02-12 19:45:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|4
1770925540000|2026-02-12 19:45:40|||||||||7
1770925550000|2026-02-12 19:45:50|20.18|20.02|20.17|20.01|20.2|20.04|20.17|20.01|88
1770925560000|2026-02-12 19:46:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|38
1770925570000|2026-02-12 19:46:10|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|5
1770925580000|2026-02-12 19:46:20|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|6
1770925590000|2026-02-12 19:46:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1770925600000|2026-02-12 19:46:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|18
1770925610000|2026-02-12 19:46:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|5
1770925620000|2026-02-12 19:47:00|||||||||5
1770925630000|2026-02-12 19:47:10|||||||||2
1770925640000|2026-02-12 19:47:20|||||||||3
1770925650000|2026-02-12 19:47:30|||||||||13
1770925660000|2026-02-12 19:47:40|||||||||13
1770925670000|2026-02-12 19:47:50|||||||||5
1770925680000|2026-02-12 19:48:00|||||||||34
1770925690000|2026-02-12 19:48:10|||||||||2
1770925700000|2026-02-12 19:48:20|||||||||4
1770925710000|2026-02-12 19:48:30|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|64
1770925720000|2026-02-12 19:48:40|||||||||4
1770925730000|2026-02-12 19:48:50|||||||||1
1770925740000|2026-02-12 19:49:00|||||||||5
1770925750000|2026-02-12 19:49:10|20.16|20|20.16|20|20.16|20|20.16|20|3
1770925760000|2026-02-12 19:49:20|||||||||11
1770925770000|2026-02-12 19:49:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1770925780000|2026-02-12 19:49:40|20.16|20|20.16|20|20.16|20|20.16|20|6
1770925790000|2026-02-12 19:49:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|4
1770925800000|2026-02-12 19:50:00|||||||||5
1770925810000|2026-02-12 19:50:10|||||||||41
1770925830000|2026-02-12 19:50:30|||||||||3
1770925840000|2026-02-12 19:50:40|||||||||1
1770925850000|2026-02-12 19:50:50|||||||||2
1770925860000|2026-02-12 19:51:00|20.17|20.01|20.17|20.01|20.21|20.05|20.16|20|92
1770925870000|2026-02-12 19:51:10|20.16|20|20.16|20|20.17|20.01|20.16|20|4
1770925880000|2026-02-12 19:51:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1770925890000|2026-02-12 19:51:30|||||||||51
1770925900000|2026-02-12 19:51:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1770925910000|2026-02-12 19:51:50|||||||||3
1770925920000|2026-02-12 19:52:00|||||||||10
1770925930000|2026-02-12 19:52:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|8
1770925940000|2026-02-12 19:52:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|3
1770925950000|2026-02-12 19:52:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|28
1770925960000|2026-02-12 19:52:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1770925970000|2026-02-12 19:52:50|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|101
1770925980000|2026-02-12 19:53:00|||||||||4
1770925990000|2026-02-12 19:53:10|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|24
1770926020000|2026-02-12 19:53:40|||||||||5
1770926030000|2026-02-12 19:53:50|||||||||5
1770926040000|2026-02-12 19:54:00|20.22|20.06|20.21|20.05|20.22|20.06|20.17|20.01|24
1770926050000|2026-02-12 19:54:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1770926060000|2026-02-12 19:54:20|||||||||6
1770926070000|2026-02-12 19:54:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|12
1770926080000|2026-02-12 19:54:40|||||||||5
1770926090000|2026-02-12 19:54:50|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|6
1770926100000|2026-02-12 19:55:00|||||||||2
1770926110000|2026-02-12 19:55:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|34
1770926120000|2026-02-12 19:55:20|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|20
1770926130000|2026-02-12 19:55:30|||||||||2
1770926140000|2026-02-12 19:55:40|||||||||4
1770926150000|2026-02-12 19:55:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1770926160000|2026-02-12 19:56:00|||||||||1
1770926170000|2026-02-12 19:56:10|||||||||15
1770926180000|2026-02-12 19:56:20|||||||||2
1770926200000|2026-02-12 19:56:40|||||||||3
1770926230000|2026-02-12 19:57:10|||||||||4
1770926240000|2026-02-12 19:57:20|||||||||12
1770926250000|2026-02-12 19:57:30|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|57
1770926260000|2026-02-12 19:57:40|||||||||9
1770926270000|2026-02-12 19:57:50|20.21|20.05|20.21|20.05|20.22|20.06|20.19|20.03|4
1770926280000|2026-02-12 19:58:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1770926290000|2026-02-12 19:58:10|||||||||6
1770926300000|2026-02-12 19:58:20|20.23|20.07|20.28|20.12|20.33|20.17|20.23|20.07|200
1770926310000|2026-02-12 19:58:30|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|65
1770926320000|2026-02-12 19:58:40|||||||||3
1770926330000|2026-02-12 19:58:50|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|18
1770926340000|2026-02-12 19:59:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|2
1770926350000|2026-02-12 19:59:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|7
1770926360000|2026-02-12 19:59:20|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|9
1770926370000|2026-02-12 19:59:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|7
1770926380000|2026-02-12 19:59:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1770926390000|2026-02-12 19:59:50|||||||||9
1770926400000|2026-02-12 20:00:00|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|8
1770926420000|2026-02-12 20:00:20|||||||||2
1770926430000|2026-02-12 20:00:30|||||||||10
1770926440000|2026-02-12 20:00:40|||||||||2
1770926450000|2026-02-12 20:00:50|||||||||1
1770926460000|2026-02-12 20:01:00|||||||||1
1770926470000|2026-02-12 20:01:10|||||||||1
1770926480000|2026-02-12 20:01:20|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|12
1770926490000|2026-02-12 20:01:30|||||||||1
1770926520000|2026-02-12 20:02:00|||||||||6
1770926540000|2026-02-12 20:02:20|||||||||12
1770926550000|2026-02-12 20:02:30|||||||||5
1770926560000|2026-02-12 20:02:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|44
1770926570000|2026-02-12 20:02:50|20.27|20.11|20.27|20.11|20.28|20.12|20.23|20.07|19
1770926580000|2026-02-12 20:03:00|20.28|20.12|20.27|20.11|20.28|20.12|20.23|20.07|19
1770926590000|2026-02-12 20:03:10|20.28|20.12|20.27|20.11|20.28|20.12|20.23|20.07|46
1770926600000|2026-02-12 20:03:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1770926610000|2026-02-12 20:03:30|||||||||1
1770926620000|2026-02-12 20:03:40|||||||||6
1770926630000|2026-02-12 20:03:50|||||||||5
1770926640000|2026-02-12 20:04:00|||||||||1
1770926650000|2026-02-12 20:04:10|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|6
1770926660000|2026-02-12 20:04:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1770926670000|2026-02-12 20:04:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1770926680000|2026-02-12 20:04:40|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|9
1770926690000|2026-02-12 20:04:50|||||||||8
1770926700000|2026-02-12 20:05:00|||||||||1
1770926710000|2026-02-12 20:05:10|||||||||3
1770926720000|2026-02-12 20:05:20|||||||||29
1770926730000|2026-02-12 20:05:30|||||||||3
1770926740000|2026-02-12 20:05:40|||||||||8
1770926750000|2026-02-12 20:05:50|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|31
1770926760000|2026-02-12 20:06:00|||||||||6
1770926770000|2026-02-12 20:06:10|||||||||4
1770926780000|2026-02-12 20:06:20|||||||||2
1770926790000|2026-02-12 20:06:30|||||||||3
1770926800000|2026-02-12 20:06:40|||||||||2
1770926810000|2026-02-12 20:06:50|||||||||4
1770926820000|2026-02-12 20:07:00|||||||||1
1770926830000|2026-02-12 20:07:10|||||||||5
1770926840000|2026-02-12 20:07:20|||||||||2
1770926850000|2026-02-12 20:07:30|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|4
1770926860000|2026-02-12 20:07:40|||||||||1
1770926870000|2026-02-12 20:07:50|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|33
1770926880000|2026-02-12 20:08:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|2
1770926890000|2026-02-12 20:08:10|||||||||12
1770926900000|2026-02-12 20:08:20|||||||||5
1770926910000|2026-02-12 20:08:30|||||||||7
1770926920000|2026-02-12 20:08:40|||||||||2
1770926930000|2026-02-12 20:08:50|||||||||6
1770926940000|2026-02-12 20:09:00|||||||||11
1770926950000|2026-02-12 20:09:10|||||||||11
1770926960000|2026-02-12 20:09:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|214
1770926970000|2026-02-12 20:09:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1770926980000|2026-02-12 20:09:40|||||||||3
1770926990000|2026-02-12 20:09:50|||||||||13
1770927000000|2026-02-12 20:10:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|37
1770927010000|2026-02-12 20:10:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1770927020000|2026-02-12 20:10:20|||||||||11
1770927030000|2026-02-12 20:10:30|||||||||1
1770927040000|2026-02-12 20:10:40|||||||||3
1770927050000|2026-02-12 20:10:50|||||||||3
1770927060000|2026-02-12 20:11:00|||||||||5
1770927070000|2026-02-12 20:11:10|||||||||2
1770927080000|2026-02-12 20:11:20|||||||||4
1770927090000|2026-02-12 20:11:30|||||||||2
1770927100000|2026-02-12 20:11:40|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|47
1770927110000|2026-02-12 20:11:50|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|17
1770927120000|2026-02-12 20:12:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|31
1770927130000|2026-02-12 20:12:10|||||||||99
1770927140000|2026-02-12 20:12:20|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|4
1770927150000|2026-02-12 20:12:30|||||||||6
1770927160000|2026-02-12 20:12:40|||||||||1
1770927170000|2026-02-12 20:12:50|||||||||6
1770927180000|2026-02-12 20:13:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|32
1770927190000|2026-02-12 20:13:10|||||||||1
1770927200000|2026-02-12 20:13:20|||||||||2
1770927210000|2026-02-12 20:13:30|||||||||1
1770927220000|2026-02-12 20:13:40|||||||||3
1770927230000|2026-02-12 20:13:50|||||||||1
1770927240000|2026-02-12 20:14:00|||||||||1
1770927250000|2026-02-12 20:14:10|||||||||5
1770927260000|2026-02-12 20:14:20|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|2
1770927270000|2026-02-12 20:14:30|||||||||5
1770927280000|2026-02-12 20:14:40|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|8
1770927290000|2026-02-12 20:14:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|29
1770927300000|2026-02-12 20:15:00|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|5
1770927310000|2026-02-12 20:15:10|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|5
1770927320000|2026-02-12 20:15:20|20.27|20.11|20.25|20.09|20.28|20.12|20.23|20.07|61
1770927330000|2026-02-12 20:15:30|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|39
1770927340000|2026-02-12 20:15:40|||||||||1
1770927350000|2026-02-12 20:15:50|||||||||1
1770927360000|2026-02-12 20:16:00|||||||||10
1770927370000|2026-02-12 20:16:10|||||||||8
1770927380000|2026-02-12 20:16:20|||||||||4
1770927390000|2026-02-12 20:16:30|||||||||3
1770927400000|2026-02-12 20:16:40|||||||||55
1770927410000|2026-02-12 20:16:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1770927420000|2026-02-12 20:17:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|124
1770927430000|2026-02-12 20:17:10|||||||||11
1770927440000|2026-02-12 20:17:20|||||||||1
1770927450000|2026-02-12 20:17:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|8
1770927460000|2026-02-12 20:17:40|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|6
1770927470000|2026-02-12 20:17:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|20
1770927480000|2026-02-12 20:18:00|||||||||1
1770927490000|2026-02-12 20:18:10|||||||||11
1770927500000|2026-02-12 20:18:20|||||||||1
1770927510000|2026-02-12 20:18:30|||||||||2
1770927520000|2026-02-12 20:18:40|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|40
1770927530000|2026-02-12 20:18:50|20.28|20.12|20.3|20.14|20.33|20.17|20.28|20.12|24
1770927540000|2026-02-12 20:19:00|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|8
1770927550000|2026-02-12 20:19:10|||||||||9
1770927560000|2026-02-12 20:19:20|||||||||24
1770927570000|2026-02-12 20:19:30|||||||||2
1770927580000|2026-02-12 20:19:40|||||||||5
1770927590000|2026-02-12 20:19:50|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|25
1770927600000|2026-02-12 20:20:00|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|7
1770927610000|2026-02-12 20:20:10|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|22
1770927620000|2026-02-12 20:20:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1770927630000|2026-02-12 20:20:30|||||||||19
1770927640000|2026-02-12 20:20:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|1
1770927650000|2026-02-12 20:20:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|15
1770927660000|2026-02-12 20:21:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|6
1770927670000|2026-02-12 20:21:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|4
1770927680000|2026-02-12 20:21:20|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|6
1770927690000|2026-02-12 20:21:30|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|3
1770927700000|2026-02-12 20:21:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1770927710000|2026-02-12 20:21:50|||||||||5
1770927720000|2026-02-12 20:22:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|12
1770927730000|2026-02-12 20:22:10|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|3
1770927740000|2026-02-12 20:22:20|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|3
1770927750000|2026-02-12 20:22:30|||||||||2
1770927760000|2026-02-12 20:22:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|11
1770927770000|2026-02-12 20:22:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|9
1770927780000|2026-02-12 20:23:00|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1770927790000|2026-02-12 20:23:10|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1770927800000|2026-02-12 20:23:20|20.35|20.19|20.39|20.23|20.4|20.24|20.35|20.19|10
1770927810000|2026-02-12 20:23:30|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|38
1770927820000|2026-02-12 20:23:40|||||||||52
1770927830000|2026-02-12 20:23:50|||||||||7
1770927840000|2026-02-12 20:24:00|||||||||1
1770927850000|2026-02-12 20:24:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|6
1770927860000|2026-02-12 20:24:20|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1770927870000|2026-02-12 20:24:30|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1770927880000|2026-02-12 20:24:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1770927890000|2026-02-12 20:24:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1770927900000|2026-02-12 20:25:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|3
1770927910000|2026-02-12 20:25:10|||||||||4
1770927920000|2026-02-12 20:25:20|||||||||1
1770927930000|2026-02-12 20:25:30|||||||||1
1770927940000|2026-02-12 20:25:40|||||||||2
1770927950000|2026-02-12 20:25:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770927960000|2026-02-12 20:26:00|||||||||20
1770927970000|2026-02-12 20:26:10|||||||||2
1770927980000|2026-02-12 20:26:20|||||||||51
1770927990000|2026-02-12 20:26:30|||||||||1
1770928000000|2026-02-12 20:26:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|41
1770928010000|2026-02-12 20:26:50|20.41|20.25|20.41|20.25|20.45|20.29|20.41|20.25|35
1770928020000|2026-02-12 20:27:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1770928080000|2026-02-12 20:28:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1770928090000|2026-02-12 20:28:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1770928100000|2026-02-12 20:28:20|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|1
1770928110000|2026-02-12 20:28:30|||||||||3
1770928130000|2026-02-12 20:28:50|||||||||3
1770928140000|2026-02-12 20:29:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|9
1770928150000|2026-02-12 20:29:10|||||||||3
1770928160000|2026-02-12 20:29:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1770928170000|2026-02-12 20:29:30|||||||||1
1770928190000|2026-02-12 20:29:50|20.43|20.27|20.45|20.29|20.46|20.3|20.43|20.27|27
1770928200000|2026-02-12 20:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|4
1770928210000|2026-02-12 20:30:10|20.43|20.27|20.41|20.25|20.45|20.29|20.41|20.25|54
1770928220000|2026-02-12 20:30:20|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|44
1770928230000|2026-02-12 20:30:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|6
1770928240000|2026-02-12 20:30:40|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|17
1770928250000|2026-02-12 20:30:50|||||||||2
1770928260000|2026-02-12 20:31:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|11
1770928270000|2026-02-12 20:31:10|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|114
1770928280000|2026-02-12 20:31:20|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|2
1770928290000|2026-02-12 20:31:30|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|20
1770928300000|2026-02-12 20:31:40|||||||||4
1770928310000|2026-02-12 20:31:50|||||||||5
1770928320000|2026-02-12 20:32:00|||||||||9
1770928330000|2026-02-12 20:32:10|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|36
1770928340000|2026-02-12 20:32:20|||||||||4
1770928350000|2026-02-12 20:32:30|||||||||14
1770928360000|2026-02-12 20:32:40|||||||||4
1770928370000|2026-02-12 20:32:50|||||||||108
1770928380000|2026-02-12 20:33:00|||||||||37
1770928390000|2026-02-12 20:33:10|||||||||2
1770928400000|2026-02-12 20:33:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|42
1770928410000|2026-02-12 20:33:30|||||||||2
1770928420000|2026-02-12 20:33:40|||||||||3
1770928430000|2026-02-12 20:33:50|||||||||140
1770928440000|2026-02-12 20:34:00|||||||||27
1770928450000|2026-02-12 20:34:10|||||||||1
1770928460000|2026-02-12 20:34:20|||||||||27
1770928470000|2026-02-12 20:34:30|||||||||21
1770928480000|2026-02-12 20:34:40|||||||||2
1770928490000|2026-02-12 20:34:50|||||||||3
1770928500000|2026-02-12 20:35:00|||||||||35
1770928510000|2026-02-12 20:35:10|||||||||19
1770928530000|2026-02-12 20:35:30|||||||||3
1770928550000|2026-02-12 20:35:50|||||||||1
1770928560000|2026-02-12 20:36:00|||||||||2
1770928570000|2026-02-12 20:36:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|4
1770928580000|2026-02-12 20:36:20|||||||||4
1770928590000|2026-02-12 20:36:30|||||||||3
1770928600000|2026-02-12 20:36:40|||||||||10
1770928610000|2026-02-12 20:36:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|7
1770928620000|2026-02-12 20:37:00|||||||||3
1770928630000|2026-02-12 20:37:10|||||||||14
1770928640000|2026-02-12 20:37:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|3
1770928650000|2026-02-12 20:37:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|7
1770928660000|2026-02-12 20:37:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1770928670000|2026-02-12 20:37:50|||||||||8
1770928680000|2026-02-12 20:38:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|2
1770928690000|2026-02-12 20:38:10|||||||||2
1770928700000|2026-02-12 20:38:20|||||||||1
1770928710000|2026-02-12 20:38:30|||||||||3
1770928720000|2026-02-12 20:38:40|||||||||1
1770928730000|2026-02-12 20:38:50|||||||||13
1770928740000|2026-02-12 20:39:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|17
1770928750000|2026-02-12 20:39:10|||||||||7
1770928760000|2026-02-12 20:39:20|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|54
1770928770000|2026-02-12 20:39:30|||||||||4
1770928780000|2026-02-12 20:39:40|||||||||7
1770928790000|2026-02-12 20:39:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|47
1770928800000|2026-02-12 20:40:00|||||||||3
1770928810000|2026-02-12 20:40:10|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|11
1770928820000|2026-02-12 20:40:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1770928830000|2026-02-12 20:40:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1770928840000|2026-02-12 20:40:40|||||||||46
1770928850000|2026-02-12 20:40:50|||||||||37
1770928870000|2026-02-12 20:41:10|20.35|20.19|20.39|20.23|20.4|20.24|20.35|20.19|105
1770928880000|2026-02-12 20:41:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1770928890000|2026-02-12 20:41:30|||||||||2
1770928900000|2026-02-12 20:41:40|||||||||1
1770928910000|2026-02-12 20:41:50|||||||||52
1770928920000|2026-02-12 20:42:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1770928930000|2026-02-12 20:42:10|||||||||12
1770928940000|2026-02-12 20:42:20|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|23
1770928950000|2026-02-12 20:42:30|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|15
1770928960000|2026-02-12 20:42:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1770928970000|2026-02-12 20:42:50|||||||||2
1770928980000|2026-02-12 20:43:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|1
1770928990000|2026-02-12 20:43:10|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|9
1770929000000|2026-02-12 20:43:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|22
1770929010000|2026-02-12 20:43:30|||||||||2
1770929020000|2026-02-12 20:43:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|1
1770929030000|2026-02-12 20:43:50|||||||||1
1770929040000|2026-02-12 20:44:00|||||||||105
1770929050000|2026-02-12 20:44:10|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|39
1770929060000|2026-02-12 20:44:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|64
1770929070000|2026-02-12 20:44:30|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|73
1770929080000|2026-02-12 20:44:40|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|255
1770929090000|2026-02-12 20:44:50|||||||||31
1770929100000|2026-02-12 20:45:00|20.41|20.25|20.45|20.29|20.46|20.3|20.4|20.24|42
1770929110000|2026-02-12 20:45:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|16
1770929120000|2026-02-12 20:45:20|||||||||2
1770929130000|2026-02-12 20:45:30|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|27
1770929140000|2026-02-12 20:45:40|||||||||3
1770929150000|2026-02-12 20:45:50|||||||||6
1770929160000|2026-02-12 20:46:00|||||||||21
1770929170000|2026-02-12 20:46:10|||||||||6
1770929180000|2026-02-12 20:46:20|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|58
1770929190000|2026-02-12 20:46:30|||||||||12
1770929200000|2026-02-12 20:46:40|||||||||3
1770929210000|2026-02-12 20:46:50|||||||||3
1770929220000|2026-02-12 20:47:00|||||||||12
1770929230000|2026-02-12 20:47:10|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|18
1770929240000|2026-02-12 20:47:20|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|60
1770929250000|2026-02-12 20:47:30|||||||||2
1770929260000|2026-02-12 20:47:40|||||||||19
1770929270000|2026-02-12 20:47:50|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1770929280000|2026-02-12 20:48:00|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|61
1770929290000|2026-02-12 20:48:10|||||||||82
1770929300000|2026-02-12 20:48:20|||||||||8
1770929310000|2026-02-12 20:48:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|24
1770929320000|2026-02-12 20:48:40|||||||||9
1770929330000|2026-02-12 20:48:50|||||||||4
1770929340000|2026-02-12 20:49:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|17
1770929350000|2026-02-12 20:49:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|13
1770929360000|2026-02-12 20:49:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|51
1770929370000|2026-02-12 20:49:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|231
1770929380000|2026-02-12 20:49:40|||||||||6
1770929390000|2026-02-12 20:49:50|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|30
1770929400000|2026-02-12 20:50:00|20.57|20.41|20.63|20.47|20.63|20.47|20.56|20.4|58
1770929410000|2026-02-12 20:50:10|||||||||20
1770929420000|2026-02-12 20:50:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1770929430000|2026-02-12 20:50:30|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|108
1770929440000|2026-02-12 20:50:40|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|54
1770929450000|2026-02-12 20:50:50|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|29
1770929460000|2026-02-12 20:51:00|||||||||170
1770929470000|2026-02-12 20:51:10|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|75
1770929480000|2026-02-12 20:51:20|||||||||29
1770929490000|2026-02-12 20:51:30|||||||||16
1770929500000|2026-02-12 20:51:40|||||||||11
1770929510000|2026-02-12 20:51:50|||||||||4
1770929520000|2026-02-12 20:52:00|||||||||16
1770929530000|2026-02-12 20:52:10|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|58
1770929540000|2026-02-12 20:52:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1770929550000|2026-02-12 20:52:30|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|7
1770929560000|2026-02-12 20:52:40|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|8
1770929570000|2026-02-12 20:52:50|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|102
1770929580000|2026-02-12 20:53:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|94
1770929590000|2026-02-12 20:53:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|38
1770929600000|2026-02-12 20:53:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|90
1770929610000|2026-02-12 20:53:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|64
1770929620000|2026-02-12 20:53:40|||||||||7
1770929630000|2026-02-12 20:53:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|29
1770929640000|2026-02-12 20:54:00|||||||||143
1770929650000|2026-02-12 20:54:10|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|63
1770929660000|2026-02-12 20:54:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|106
1770929670000|2026-02-12 20:54:30|||||||||31
1770929680000|2026-02-12 20:54:40|||||||||587
1770929690000|2026-02-12 20:54:50|||||||||47
1770929700000|2026-02-12 20:55:00|20.62|20.46|20.63|20.47|20.63|20.47|20.58|20.42|126
1770929710000|2026-02-12 20:55:10|||||||||190
1770929720000|2026-02-12 20:55:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|23
1770929730000|2026-02-12 20:55:30|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|158
1770929740000|2026-02-12 20:55:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|23
1770929750000|2026-02-12 20:55:50|||||||||15
1770929760000|2026-02-12 20:56:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|52
1770929770000|2026-02-12 20:56:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|34
1770929780000|2026-02-12 20:56:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|84
1770929790000|2026-02-12 20:56:30|||||||||30
1770929800000|2026-02-12 20:56:40|||||||||34
1770929810000|2026-02-12 20:56:50|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|34
1770929820000|2026-02-12 20:57:00|20.68|20.52|20.67|20.51|20.68|20.52|20.63|20.47|66
1770929830000|2026-02-12 20:57:10|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|96
1770929840000|2026-02-12 20:57:20|||||||||38
1770929850000|2026-02-12 20:57:30|||||||||17
1770929860000|2026-02-12 20:57:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|35
1770929870000|2026-02-12 20:57:50|||||||||43
1770929880000|2026-02-12 20:58:00|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|100
1770929890000|2026-02-12 20:58:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|64
1770929900000|2026-02-12 20:58:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|31
1770929910000|2026-02-12 20:58:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|40
1770929920000|2026-02-12 20:58:40|||||||||27
1770929930000|2026-02-12 20:58:50|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|555
1770929940000|2026-02-12 20:59:00|||||||||405
1770929950000|2026-02-12 20:59:10|||||||||293
1770929960000|2026-02-12 20:59:20|||||||||283
1770929970000|2026-02-12 20:59:30|||||||||334
1770929980000|2026-02-12 20:59:40|||||||||595
1770929990000|2026-02-12 20:59:50|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|640
1770930000000|2026-02-12 21:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|100
1770930010000|2026-02-12 21:00:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|17
1770930020000|2026-02-12 21:00:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|54
1770930030000|2026-02-12 21:00:30|||||||||7
1770930040000|2026-02-12 21:00:40|||||||||24
1770930050000|2026-02-12 21:00:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|13
1770930060000|2026-02-12 21:01:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|47
1770930070000|2026-02-12 21:01:10|||||||||14
1770930080000|2026-02-12 21:01:20|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|2
1770930090000|2026-02-12 21:01:30|||||||||11
1770930100000|2026-02-12 21:01:40|||||||||12
1770930110000|2026-02-12 21:01:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|14
1770930120000|2026-02-12 21:02:00|||||||||132
1770930130000|2026-02-12 21:02:10|||||||||7
1770930140000|2026-02-12 21:02:20|||||||||8
1770930150000|2026-02-12 21:02:30|||||||||17
1770930160000|2026-02-12 21:02:40|||||||||3
1770930170000|2026-02-12 21:02:50|||||||||5
1770930180000|2026-02-12 21:03:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|9
1770930190000|2026-02-12 21:03:10|||||||||1
1770930200000|2026-02-12 21:03:20|||||||||4
1770930210000|2026-02-12 21:03:30|||||||||12
1770930220000|2026-02-12 21:03:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|31
1770930230000|2026-02-12 21:03:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|15
1770930240000|2026-02-12 21:04:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|3
1770930250000|2026-02-12 21:04:10|||||||||1
1770930260000|2026-02-12 21:04:20|||||||||352
1770930270000|2026-02-12 21:04:30|||||||||2
1770930280000|2026-02-12 21:04:40|||||||||2
1770930290000|2026-02-12 21:04:50|||||||||5
1770930300000|2026-02-12 21:05:00|||||||||8
1770930310000|2026-02-12 21:05:10|||||||||3
1770930320000|2026-02-12 21:05:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|3
1770930330000|2026-02-12 21:05:30|||||||||4
1770930340000|2026-02-12 21:05:40|||||||||4
1770930350000|2026-02-12 21:05:50|||||||||36
1770930360000|2026-02-12 21:06:00|||||||||22
1770930370000|2026-02-12 21:06:10|20.71|20.55|20.71|20.55|20.72|20.56|20.67|20.51|100
1770930380000|2026-02-12 21:06:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|11
1770930390000|2026-02-12 21:06:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|11
1770930400000|2026-02-12 21:06:40|20.72|20.56|20.7|20.54|20.72|20.56|20.67|20.51|19
1770930410000|2026-02-12 21:06:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1770930420000|2026-02-12 21:07:00|||||||||8
1770930430000|2026-02-12 21:07:10|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|36
1770930440000|2026-02-12 21:07:20|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|40
1770930450000|2026-02-12 21:07:30|||||||||5
1770930460000|2026-02-12 21:07:40|||||||||10
1770930470000|2026-02-12 21:07:50|||||||||6
1770930480000|2026-02-12 21:08:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|3
1770930490000|2026-02-12 21:08:10|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|29
1770930500000|2026-02-12 21:08:20|||||||||11
1770930510000|2026-02-12 21:08:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|3
1770930520000|2026-02-12 21:08:40|||||||||1
1770930530000|2026-02-12 21:08:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|160
1770930540000|2026-02-12 21:09:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|7
1770930550000|2026-02-12 21:09:10|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|6
1770930560000|2026-02-12 21:09:20|||||||||12
1770930570000|2026-02-12 21:09:30|||||||||12
1770930580000|2026-02-12 21:09:40|||||||||3
1770930590000|2026-02-12 21:09:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770930610000|2026-02-12 21:10:10|||||||||19
1770930620000|2026-02-12 21:10:20|||||||||2
1770930630000|2026-02-12 21:10:30|||||||||3
1770930640000|2026-02-12 21:10:40|||||||||4
1770930650000|2026-02-12 21:10:50|||||||||3
1770930660000|2026-02-12 21:11:00|||||||||11
1770930670000|2026-02-12 21:11:10|||||||||3
1770930690000|2026-02-12 21:11:30|||||||||1
1770930700000|2026-02-12 21:11:40|||||||||3
1770930710000|2026-02-12 21:11:50|||||||||34
1770930720000|2026-02-12 21:12:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1770930730000|2026-02-12 21:12:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|5
1770930740000|2026-02-12 21:12:20|||||||||2
1770930750000|2026-02-12 21:12:30|||||||||5
1770930760000|2026-02-12 21:12:40|||||||||91
1770930770000|2026-02-12 21:12:50|||||||||8
1770930780000|2026-02-12 21:13:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|5
1770930790000|2026-02-12 21:13:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|4
1770930800000|2026-02-12 21:13:20|||||||||32
1770930810000|2026-02-12 21:13:30|||||||||13
1770930820000|2026-02-12 21:13:40|||||||||8
1770930830000|2026-02-12 21:13:50|||||||||6
1770930840000|2026-02-12 21:14:00|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|6
1770930850000|2026-02-12 21:14:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|15
1770930860000|2026-02-12 21:14:20|||||||||11
1770930870000|2026-02-12 21:14:30|||||||||6
1770930880000|2026-02-12 21:14:40|||||||||15
1770930890000|2026-02-12 21:14:50|||||||||136
1770931800000|2026-02-12 21:30:00|||||||||3
1770931810000|2026-02-12 21:30:10|||||||||2
1770931820000|2026-02-12 21:30:20|||||||||3
1770931840000|2026-02-12 21:30:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|151
1770931860000|2026-02-12 21:31:00|||||||||1
1770931890000|2026-02-12 21:31:30|||||||||1
1770931900000|2026-02-12 21:31:40|||||||||6
1770931920000|2026-02-12 21:32:00|||||||||6
1770931930000|2026-02-12 21:32:10|||||||||4
1770931960000|2026-02-12 21:32:40|||||||||3
1770932040000|2026-02-12 21:34:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770932050000|2026-02-12 21:34:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|3
1770932060000|2026-02-12 21:34:20|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1770932070000|2026-02-12 21:34:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770932080000|2026-02-12 21:34:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770932090000|2026-02-12 21:34:50|||||||||1
1770932110000|2026-02-12 21:35:10|||||||||11
1770932120000|2026-02-12 21:35:20|||||||||2
1770932160000|2026-02-12 21:36:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|23
1770932170000|2026-02-12 21:36:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770932180000|2026-02-12 21:36:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770932210000|2026-02-12 21:36:50|||||||||23
1770932220000|2026-02-12 21:37:00|||||||||2
1770932250000|2026-02-12 21:37:30|||||||||1
1770932260000|2026-02-12 21:37:40|||||||||1
1770932270000|2026-02-12 21:37:50|||||||||2
1770932280000|2026-02-12 21:38:00|||||||||2
1770932290000|2026-02-12 21:38:10|||||||||3
1770932370000|2026-02-12 21:39:30|||||||||1
1770932390000|2026-02-12 21:39:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770932400000|2026-02-12 21:40:00|||||||||3
1770932410000|2026-02-12 21:40:10|||||||||1
1770932430000|2026-02-12 21:40:30|||||||||12
1770932440000|2026-02-12 21:40:40|||||||||4
1770932470000|2026-02-12 21:41:10|||||||||6
1770932500000|2026-02-12 21:41:40|||||||||1
1770932510000|2026-02-12 21:41:50|||||||||1
1770932520000|2026-02-12 21:42:00|||||||||1
1770932590000|2026-02-12 21:43:10|||||||||1
1770932610000|2026-02-12 21:43:30|||||||||1
1770932670000|2026-02-12 21:44:30|||||||||4
1770932700000|2026-02-12 21:45:00|||||||||14
1770932710000|2026-02-12 21:45:10|||||||||41
1770932720000|2026-02-12 21:45:20|||||||||3
1770932750000|2026-02-12 21:45:50|||||||||1
1770932780000|2026-02-12 21:46:20|||||||||3
1770932790000|2026-02-12 21:46:30|||||||||3
1770932800000|2026-02-12 21:46:40|||||||||2
1770932820000|2026-02-12 21:47:00|||||||||1
1770932890000|2026-02-12 21:48:10|||||||||3
1770932900000|2026-02-12 21:48:20|||||||||3
1770932910000|2026-02-12 21:48:30|||||||||2
1770932940000|2026-02-12 21:49:00|||||||||13
1770932970000|2026-02-12 21:49:30|||||||||1
1770932990000|2026-02-12 21:49:50|||||||||3
1770933020000|2026-02-12 21:50:20|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|1
1770933070000|2026-02-12 21:51:10|||||||||17
1770933090000|2026-02-12 21:51:30|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1770933100000|2026-02-12 21:51:40|||||||||2
1770933110000|2026-02-12 21:51:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1770933130000|2026-02-12 21:52:10|||||||||13
1770933150000|2026-02-12 21:52:30|||||||||25
1770933160000|2026-02-12 21:52:40|||||||||2
1770933170000|2026-02-12 21:52:50|||||||||1
1770933180000|2026-02-12 21:53:00|||||||||10
1770933190000|2026-02-12 21:53:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1770933240000|2026-02-12 21:54:00|||||||||1
1770933290000|2026-02-12 21:54:50|||||||||1
1770933320000|2026-02-12 21:55:20|||||||||1
1770933330000|2026-02-12 21:55:30|||||||||1
1770933340000|2026-02-12 21:55:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770933350000|2026-02-12 21:55:50|||||||||4
1770933370000|2026-02-12 21:56:10|||||||||1
1770933380000|2026-02-12 21:56:20|||||||||2
1770933390000|2026-02-12 21:56:30|||||||||3
1770933400000|2026-02-12 21:56:40|||||||||2
1770933410000|2026-02-12 21:56:50|||||||||2
1770933420000|2026-02-12 21:57:00|||||||||2
1770933430000|2026-02-12 21:57:10|||||||||6
1770933440000|2026-02-12 21:57:20|||||||||1
1770933470000|2026-02-12 21:57:50|||||||||1
1770933480000|2026-02-12 21:58:00|||||||||2
1770933490000|2026-02-12 21:58:10|||||||||1
1770933520000|2026-02-12 21:58:40|||||||||1
1770933550000|2026-02-12 21:59:10|||||||||25
1770933570000|2026-02-12 21:59:30|||||||||45
1770933590000|2026-02-12 21:59:50|||||||||2
1770937200000|2026-02-12 23:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770937210000|2026-02-12 23:00:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770937220000|2026-02-12 23:00:20|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|3
1770937260000|2026-02-12 23:01:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1770937290000|2026-02-12 23:01:30|||||||||1
1770937300000|2026-02-12 23:01:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770937310000|2026-02-12 23:01:50|||||||||1
1770937320000|2026-02-12 23:02:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|8
1770937340000|2026-02-12 23:02:20|||||||||1
1770937350000|2026-02-12 23:02:30|||||||||1
1770937460000|2026-02-12 23:04:20|||||||||1
1770937480000|2026-02-12 23:04:40|||||||||1
1770937500000|2026-02-12 23:05:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1770937510000|2026-02-12 23:05:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|5
1770937520000|2026-02-12 23:05:20|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|2
1770937530000|2026-02-12 23:05:30|||||||||1
1770937540000|2026-02-12 23:05:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1770937580000|2026-02-12 23:06:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770937590000|2026-02-12 23:06:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1770937600000|2026-02-12 23:06:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1770937610000|2026-02-12 23:06:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770937620000|2026-02-12 23:07:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|1
1770937630000|2026-02-12 23:07:10|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1770937640000|2026-02-12 23:07:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770937660000|2026-02-12 23:07:40|||||||||1
1770937670000|2026-02-12 23:07:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|53
1770937680000|2026-02-12 23:08:00|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|5
1770937720000|2026-02-12 23:08:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770937730000|2026-02-12 23:08:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1770937740000|2026-02-12 23:09:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770937750000|2026-02-12 23:09:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1770937760000|2026-02-12 23:09:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1770937770000|2026-02-12 23:09:30|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1770937780000|2026-02-12 23:09:40|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|0
1770937800000|2026-02-12 23:10:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1770937810000|2026-02-12 23:10:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1770937820000|2026-02-12 23:10:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1770937850000|2026-02-12 23:10:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770937860000|2026-02-12 23:11:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770937890000|2026-02-12 23:11:30|||||||||1
1770937900000|2026-02-12 23:11:40|||||||||1
1770937910000|2026-02-12 23:11:50|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|10
1770937920000|2026-02-12 23:12:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770937940000|2026-02-12 23:12:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|5
1770937960000|2026-02-12 23:12:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770938010000|2026-02-12 23:13:30|||||||||1
1770938020000|2026-02-12 23:13:40|||||||||2
1770938080000|2026-02-12 23:14:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1770938090000|2026-02-12 23:14:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770938100000|2026-02-12 23:15:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|2
1770938110000|2026-02-12 23:15:10|||||||||1
1770938150000|2026-02-12 23:15:50|||||||||1
1770938160000|2026-02-12 23:16:00|||||||||4
1770938200000|2026-02-12 23:16:40|||||||||2
1770938210000|2026-02-12 23:16:50|||||||||2
1770938220000|2026-02-12 23:17:00|||||||||1
1770938270000|2026-02-12 23:17:50|||||||||2
1770938280000|2026-02-12 23:18:00|||||||||1
1770938340000|2026-02-12 23:19:00|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|3
1770938360000|2026-02-12 23:19:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1770938370000|2026-02-12 23:19:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770938410000|2026-02-12 23:20:10|||||||||1
1770938440000|2026-02-12 23:20:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1770938470000|2026-02-12 23:21:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770938480000|2026-02-12 23:21:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770938500000|2026-02-12 23:21:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770938510000|2026-02-12 23:21:50|||||||||2
1770938550000|2026-02-12 23:22:30|||||||||1
1770938600000|2026-02-12 23:23:20|||||||||1
1770938610000|2026-02-12 23:23:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1770938630000|2026-02-12 23:23:50|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1770938840000|2026-02-12 23:27:20|||||||||4
1770938920000|2026-02-12 23:28:40|||||||||2
1770939010000|2026-02-12 23:30:10|||||||||1
1770939030000|2026-02-12 23:30:30|||||||||14
1770939070000|2026-02-12 23:31:10|||||||||1
1770939140000|2026-02-12 23:32:20|||||||||2
1770939150000|2026-02-12 23:32:30|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|12
1770939190000|2026-02-12 23:33:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1770939200000|2026-02-12 23:33:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|21
1770939210000|2026-02-12 23:33:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|132
1770939230000|2026-02-12 23:33:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|21
1770939240000|2026-02-12 23:34:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|21
1770939250000|2026-02-12 23:34:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|39
1770939260000|2026-02-12 23:34:20|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|0
1770939270000|2026-02-12 23:34:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770939280000|2026-02-12 23:34:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1770939300000|2026-02-12 23:35:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1770939310000|2026-02-12 23:35:10|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|0
1770939360000|2026-02-12 23:36:00|||||||||3
1770939370000|2026-02-12 23:36:10|||||||||1
1770939380000|2026-02-12 23:36:20|||||||||1
1770939430000|2026-02-12 23:37:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1770939440000|2026-02-12 23:37:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770939450000|2026-02-12 23:37:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1770939470000|2026-02-12 23:37:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|7
1770939480000|2026-02-12 23:38:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770939510000|2026-02-12 23:38:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1770939520000|2026-02-12 23:38:40|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|12
1770939540000|2026-02-12 23:39:00|||||||||3
1770939550000|2026-02-12 23:39:10|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|8
1770939560000|2026-02-12 23:39:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770939580000|2026-02-12 23:39:40|||||||||1
1770939600000|2026-02-12 23:40:00|||||||||1
1770939620000|2026-02-12 23:40:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770939630000|2026-02-12 23:40:30|||||||||1
1770939640000|2026-02-12 23:40:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1770939650000|2026-02-12 23:40:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|5
1770939660000|2026-02-12 23:41:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|2
1770939670000|2026-02-12 23:41:10|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|8
1770939680000|2026-02-12 23:41:20|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|1
1770939720000|2026-02-12 23:42:00|||||||||5
1770939740000|2026-02-12 23:42:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770939750000|2026-02-12 23:42:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770939760000|2026-02-12 23:42:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770939770000|2026-02-12 23:42:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770939780000|2026-02-12 23:43:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770939850000|2026-02-12 23:44:10|||||||||13
1770939860000|2026-02-12 23:44:20|||||||||6
1770939890000|2026-02-12 23:44:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|51
1770939900000|2026-02-12 23:45:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|6
1770939910000|2026-02-12 23:45:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770939930000|2026-02-12 23:45:30|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1770939950000|2026-02-12 23:45:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1770939960000|2026-02-12 23:46:00|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|5
1770939970000|2026-02-12 23:46:10|20.67|20.51|20.69|20.53|20.69|20.53|20.66|20.5|0
1770939980000|2026-02-12 23:46:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770940000000|2026-02-12 23:46:40|||||||||7
1770940010000|2026-02-12 23:46:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1770940020000|2026-02-12 23:47:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770940030000|2026-02-12 23:47:10|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|11
1770940040000|2026-02-12 23:47:20|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|4
1770940050000|2026-02-12 23:47:30|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|4
1770940070000|2026-02-12 23:47:50|||||||||1
1770940080000|2026-02-12 23:48:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770940150000|2026-02-12 23:49:10|||||||||14
1770940180000|2026-02-12 23:49:40|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|7
1770940190000|2026-02-12 23:49:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770940200000|2026-02-12 23:50:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|1
1770940310000|2026-02-12 23:51:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1770940320000|2026-02-12 23:52:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770940330000|2026-02-12 23:52:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770940340000|2026-02-12 23:52:20|||||||||20
1770940350000|2026-02-12 23:52:30|||||||||1
1770940390000|2026-02-12 23:53:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|172
1770940400000|2026-02-12 23:53:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|18
1770940420000|2026-02-12 23:53:40|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|0
1770940430000|2026-02-12 23:53:50|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1770940440000|2026-02-12 23:54:00|||||||||2
1770940460000|2026-02-12 23:54:20|||||||||1
1770940470000|2026-02-12 23:54:30|||||||||1
1770940490000|2026-02-12 23:54:50|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|5
1770940500000|2026-02-12 23:55:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770940510000|2026-02-12 23:55:10|||||||||4
1770940650000|2026-02-12 23:57:30|||||||||1
1770940660000|2026-02-12 23:57:40|||||||||2
1770940730000|2026-02-12 23:58:50|||||||||2
1770940740000|2026-02-12 23:59:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|15
1770940800000|2026-02-13 00:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1770940810000|2026-02-13 00:00:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1770940820000|2026-02-13 00:00:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1770940830000|2026-02-13 00:00:30|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|10
1770940840000|2026-02-13 00:00:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770940850000|2026-02-13 00:00:50|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|31
1770940860000|2026-02-13 00:01:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|1
1770940870000|2026-02-13 00:01:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1770940880000|2026-02-13 00:01:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770940900000|2026-02-13 00:01:40|||||||||1
1770940910000|2026-02-13 00:01:50|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|4
1770940920000|2026-02-13 00:02:00|||||||||1
1770940930000|2026-02-13 00:02:10|||||||||1
1770940980000|2026-02-13 00:03:00|||||||||2
1770940990000|2026-02-13 00:03:10|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|18
1770941060000|2026-02-13 00:04:20|||||||||1
1770941090000|2026-02-13 00:04:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|19
1770941100000|2026-02-13 00:05:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1770941110000|2026-02-13 00:05:10|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|3
1770941150000|2026-02-13 00:05:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1770941160000|2026-02-13 00:06:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1770941170000|2026-02-13 00:06:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770941210000|2026-02-13 00:06:50|||||||||1
1770941220000|2026-02-13 00:07:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|6
1770941230000|2026-02-13 00:07:10|||||||||1
1770941320000|2026-02-13 00:08:40|||||||||1
1770941360000|2026-02-13 00:09:20|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1770941370000|2026-02-13 00:09:30|||||||||1
1770941400000|2026-02-13 00:10:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770941410000|2026-02-13 00:10:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1770941420000|2026-02-13 00:10:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1770941430000|2026-02-13 00:10:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|1
1770941470000|2026-02-13 00:11:10|20.48|20.32|20.47|20.31|20.48|20.32|20.45|20.29|13
1770941480000|2026-02-13 00:11:20|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1770941490000|2026-02-13 00:11:30|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|12
1770941520000|2026-02-13 00:12:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|7
1770941570000|2026-02-13 00:12:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1770941620000|2026-02-13 00:13:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770941630000|2026-02-13 00:13:50|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1770941640000|2026-02-13 00:14:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770941650000|2026-02-13 00:14:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1770941660000|2026-02-13 00:14:20|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|15
1770941670000|2026-02-13 00:14:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1770941680000|2026-02-13 00:14:40|20.49|20.33|20.47|20.31|20.5|20.34|20.47|20.31|0
1770941690000|2026-02-13 00:14:50|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770941700000|2026-02-13 00:15:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|0
1770941710000|2026-02-13 00:15:10|||||||||1
1770941730000|2026-02-13 00:15:30|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|1
1770941750000|2026-02-13 00:15:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|1
1770941760000|2026-02-13 00:16:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1770941770000|2026-02-13 00:16:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1770941780000|2026-02-13 00:16:20|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1770941790000|2026-02-13 00:16:30|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1770941800000|2026-02-13 00:16:40|||||||||25
1770941830000|2026-02-13 00:17:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1770941840000|2026-02-13 00:17:20|20.52|20.36|20.5|20.34|20.53|20.37|20.5|20.34|0
1770941890000|2026-02-13 00:18:10|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|1
1770941900000|2026-02-13 00:18:20|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|3
1770941910000|2026-02-13 00:18:30|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1770941920000|2026-02-13 00:18:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1770941930000|2026-02-13 00:18:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770941940000|2026-02-13 00:19:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|0
1770941960000|2026-02-13 00:19:20|||||||||3
1770941970000|2026-02-13 00:19:30|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|7
1770941980000|2026-02-13 00:19:40|||||||||2
1770942030000|2026-02-13 00:20:30|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|6
1770942040000|2026-02-13 00:20:40|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1770942140000|2026-02-13 00:22:20|||||||||1
1770942150000|2026-02-13 00:22:30|||||||||1
1770942160000|2026-02-13 00:22:40|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|23
1770942180000|2026-02-13 00:23:00|||||||||4
1770942200000|2026-02-13 00:23:20|||||||||2
1770942250000|2026-02-13 00:24:10|||||||||1
1770942280000|2026-02-13 00:24:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1770942310000|2026-02-13 00:25:10|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|141
1770942350000|2026-02-13 00:25:50|||||||||1
1770942370000|2026-02-13 00:26:10|||||||||23
1770942390000|2026-02-13 00:26:30|||||||||2
1770942420000|2026-02-13 00:27:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|13
1770942430000|2026-02-13 00:27:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1770942490000|2026-02-13 00:28:10|||||||||12
1770942530000|2026-02-13 00:28:50|||||||||2
1770942620000|2026-02-13 00:30:20|||||||||1
1770942660000|2026-02-13 00:31:00|||||||||1
1770942680000|2026-02-13 00:31:20|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|1
1770942690000|2026-02-13 00:31:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1770942700000|2026-02-13 00:31:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|16
1770942720000|2026-02-13 00:32:00|||||||||4
1770942750000|2026-02-13 00:32:30|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|5
1770942780000|2026-02-13 00:33:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|7
1770942810000|2026-02-13 00:33:30|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1770942860000|2026-02-13 00:34:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1770942870000|2026-02-13 00:34:30|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1770942980000|2026-02-13 00:36:20|||||||||1
1770943050000|2026-02-13 00:37:30|||||||||1
1770943080000|2026-02-13 00:38:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1770943090000|2026-02-13 00:38:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|8
1770943110000|2026-02-13 00:38:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1770943120000|2026-02-13 00:38:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770943150000|2026-02-13 00:39:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1770943200000|2026-02-13 00:40:00|||||||||1
1770943340000|2026-02-13 00:42:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|104
1770943360000|2026-02-13 00:42:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|14
1770943370000|2026-02-13 00:42:50|||||||||6
1770943380000|2026-02-13 00:43:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770943390000|2026-02-13 00:43:10|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1770943400000|2026-02-13 00:43:20|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1770943470000|2026-02-13 00:44:30|||||||||1
1770943480000|2026-02-13 00:44:40|||||||||3
1770943520000|2026-02-13 00:45:20|||||||||1
1770943540000|2026-02-13 00:45:40|||||||||1
1770943590000|2026-02-13 00:46:30|||||||||1
1770943660000|2026-02-13 00:47:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1770943670000|2026-02-13 00:47:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|12
1770943680000|2026-02-13 00:48:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|2
1770943690000|2026-02-13 00:48:10|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770943700000|2026-02-13 00:48:20|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1770943710000|2026-02-13 00:48:30|20.72|20.56|20.71|20.55|20.72|20.56|20.69|20.53|14
1770943720000|2026-02-13 00:48:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1770943730000|2026-02-13 00:48:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|7
1770943740000|2026-02-13 00:49:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|24
1770943750000|2026-02-13 00:49:10|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|7
1770943760000|2026-02-13 00:49:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770943770000|2026-02-13 00:49:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770943780000|2026-02-13 00:49:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|8
1770943790000|2026-02-13 00:49:50|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770943880000|2026-02-13 00:51:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770943900000|2026-02-13 00:51:40|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|1
1770943910000|2026-02-13 00:51:50|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1770943920000|2026-02-13 00:52:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770943930000|2026-02-13 00:52:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770943980000|2026-02-13 00:53:00|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|2
1770944010000|2026-02-13 00:53:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770944030000|2026-02-13 00:53:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770944040000|2026-02-13 00:54:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770944050000|2026-02-13 00:54:10|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1770944060000|2026-02-13 00:54:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770944070000|2026-02-13 00:54:30|||||||||1
1770944080000|2026-02-13 00:54:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|4
1770944090000|2026-02-13 00:54:50|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1770944100000|2026-02-13 00:55:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1770944110000|2026-02-13 00:55:10|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1770944140000|2026-02-13 00:55:40|20.71|20.55|20.71|20.55|20.71|20.55|20.67|20.51|9
1770944150000|2026-02-13 00:55:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1770944160000|2026-02-13 00:56:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770944180000|2026-02-13 00:56:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1770944200000|2026-02-13 00:56:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1770944210000|2026-02-13 00:56:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770944240000|2026-02-13 00:57:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770944370000|2026-02-13 00:59:30|||||||||1
1770944390000|2026-02-13 00:59:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770944400000|2026-02-13 01:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1770944410000|2026-02-13 01:00:10|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|16
1770944420000|2026-02-13 01:00:20|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|0
1770944430000|2026-02-13 01:00:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770944440000|2026-02-13 01:00:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1770944450000|2026-02-13 01:00:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1770944460000|2026-02-13 01:01:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1770944470000|2026-02-13 01:01:10|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|0
1770944490000|2026-02-13 01:01:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1770944500000|2026-02-13 01:01:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770944560000|2026-02-13 01:02:40|||||||||1
1770944600000|2026-02-13 01:03:20|||||||||1
1770944610000|2026-02-13 01:03:30|||||||||2
1770944690000|2026-02-13 01:04:50|||||||||4
1770944740000|2026-02-13 01:05:40|20.6|20.44|20.58|20.42|20.61|20.45|20.58|20.42|4
1770944750000|2026-02-13 01:05:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770944770000|2026-02-13 01:06:10|||||||||1
1770944840000|2026-02-13 01:07:20|||||||||1
1770944850000|2026-02-13 01:07:30|||||||||1
1770944860000|2026-02-13 01:07:40|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|9
1770944870000|2026-02-13 01:07:50|||||||||7
1770944880000|2026-02-13 01:08:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|20
1770944890000|2026-02-13 01:08:10|20.51|20.35|20.53|20.37|20.55|20.39|20.51|20.35|19
1770944900000|2026-02-13 01:08:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1770944910000|2026-02-13 01:08:30|||||||||1
1770944920000|2026-02-13 01:08:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770945010000|2026-02-13 01:10:10|||||||||1
1770945040000|2026-02-13 01:10:40|||||||||4
1770945060000|2026-02-13 01:11:00|||||||||1
1770945320000|2026-02-13 01:15:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1770945330000|2026-02-13 01:15:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1770945340000|2026-02-13 01:15:40|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1770945350000|2026-02-13 01:15:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770945360000|2026-02-13 01:16:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|6
1770945420000|2026-02-13 01:17:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|2
1770945430000|2026-02-13 01:17:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1770945470000|2026-02-13 01:17:50|||||||||1
1770945500000|2026-02-13 01:18:20|||||||||1
1770945540000|2026-02-13 01:19:00|||||||||1
1770945600000|2026-02-13 01:20:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|16
1770945610000|2026-02-13 01:20:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|0
1770945620000|2026-02-13 01:20:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|10
1770945630000|2026-02-13 01:20:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1770945640000|2026-02-13 01:20:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770945690000|2026-02-13 01:21:30|20.53|20.37|20.51|20.35|20.55|20.39|20.51|20.35|13
1770945700000|2026-02-13 01:21:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1770945710000|2026-02-13 01:21:50|||||||||10
1770945730000|2026-02-13 01:22:10|||||||||1
1770945740000|2026-02-13 01:22:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1770945750000|2026-02-13 01:22:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770945790000|2026-02-13 01:23:10|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|3
1770945800000|2026-02-13 01:23:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|5
1770945810000|2026-02-13 01:23:30|||||||||6
1770945820000|2026-02-13 01:23:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1770945900000|2026-02-13 01:25:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1770945930000|2026-02-13 01:25:30|||||||||15
1770945950000|2026-02-13 01:25:50|||||||||19
1770945960000|2026-02-13 01:26:00|||||||||7
1770945970000|2026-02-13 01:26:10|||||||||10
1770945990000|2026-02-13 01:26:30|||||||||10
1770946100000|2026-02-13 01:28:20|||||||||1
1770946110000|2026-02-13 01:28:30|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|5
1770946130000|2026-02-13 01:28:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1770946180000|2026-02-13 01:29:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|6
1770946200000|2026-02-13 01:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770946230000|2026-02-13 01:30:30|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|2
1770946240000|2026-02-13 01:30:40|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|2
1770946290000|2026-02-13 01:31:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1770946300000|2026-02-13 01:31:40|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|6
1770946310000|2026-02-13 01:31:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1770946320000|2026-02-13 01:32:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1770946340000|2026-02-13 01:32:20|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|1
1770946350000|2026-02-13 01:32:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770946370000|2026-02-13 01:32:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|1
1770946380000|2026-02-13 01:33:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770946390000|2026-02-13 01:33:10|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1770946400000|2026-02-13 01:33:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770946410000|2026-02-13 01:33:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770946420000|2026-02-13 01:33:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770946430000|2026-02-13 01:33:50|||||||||1
1770946440000|2026-02-13 01:34:00|||||||||3
1770946500000|2026-02-13 01:35:00|||||||||1
1770946520000|2026-02-13 01:35:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1770946550000|2026-02-13 01:35:50|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770946560000|2026-02-13 01:36:00|||||||||15
1770946570000|2026-02-13 01:36:10|||||||||1
1770946580000|2026-02-13 01:36:20|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|0
1770946590000|2026-02-13 01:36:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|7
1770946600000|2026-02-13 01:36:40|||||||||1
1770946620000|2026-02-13 01:37:00|||||||||1
1770946650000|2026-02-13 01:37:30|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|3
1770946660000|2026-02-13 01:37:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770946670000|2026-02-13 01:37:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770946680000|2026-02-13 01:38:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770946690000|2026-02-13 01:38:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770946700000|2026-02-13 01:38:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770946710000|2026-02-13 01:38:30|||||||||1
1770946720000|2026-02-13 01:38:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770946770000|2026-02-13 01:39:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1770946780000|2026-02-13 01:39:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770946870000|2026-02-13 01:41:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|12
1770946920000|2026-02-13 01:42:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1770946930000|2026-02-13 01:42:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1770946980000|2026-02-13 01:43:00|||||||||6
1770946990000|2026-02-13 01:43:10|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|13
1770947050000|2026-02-13 01:44:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|2
1770947060000|2026-02-13 01:44:20|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1770947070000|2026-02-13 01:44:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770947080000|2026-02-13 01:44:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770947100000|2026-02-13 01:45:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770947110000|2026-02-13 01:45:10|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1770947120000|2026-02-13 01:45:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1770947130000|2026-02-13 01:45:30|||||||||2
1770947140000|2026-02-13 01:45:40|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1770947170000|2026-02-13 01:46:10|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770947180000|2026-02-13 01:46:20|||||||||25
1770947230000|2026-02-13 01:47:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770947300000|2026-02-13 01:48:20|||||||||2
1770947370000|2026-02-13 01:49:30|||||||||10
1770947400000|2026-02-13 01:50:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1770947410000|2026-02-13 01:50:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770947450000|2026-02-13 01:50:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770947460000|2026-02-13 01:51:00|||||||||1
1770947540000|2026-02-13 01:52:20|||||||||1
1770947570000|2026-02-13 01:52:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770947580000|2026-02-13 01:53:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770947590000|2026-02-13 01:53:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770947630000|2026-02-13 01:53:50|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|1
1770947640000|2026-02-13 01:54:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1770947670000|2026-02-13 01:54:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770947760000|2026-02-13 01:56:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|2
1770947770000|2026-02-13 01:56:10|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|3
1770947790000|2026-02-13 01:56:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|5
1770947800000|2026-02-13 01:56:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|12
1770947810000|2026-02-13 01:56:50|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|4
1770947880000|2026-02-13 01:58:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|14
1770947950000|2026-02-13 01:59:10|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|11
1770947960000|2026-02-13 01:59:20|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1770947970000|2026-02-13 01:59:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1770948010000|2026-02-13 02:00:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770948030000|2026-02-13 02:00:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770948050000|2026-02-13 02:00:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770948070000|2026-02-13 02:01:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948080000|2026-02-13 02:01:20|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948100000|2026-02-13 02:01:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948110000|2026-02-13 02:01:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948120000|2026-02-13 02:02:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770948140000|2026-02-13 02:02:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770948150000|2026-02-13 02:02:30|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948170000|2026-02-13 02:02:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948180000|2026-02-13 02:03:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770948190000|2026-02-13 02:03:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948200000|2026-02-13 02:03:20|||||||||5
1770948280000|2026-02-13 02:04:40|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770948290000|2026-02-13 02:04:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770948300000|2026-02-13 02:05:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770948310000|2026-02-13 02:05:10|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948340000|2026-02-13 02:05:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948360000|2026-02-13 02:06:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948370000|2026-02-13 02:06:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948380000|2026-02-13 02:06:20|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948390000|2026-02-13 02:06:30|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1770948400000|2026-02-13 02:06:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770948660000|2026-02-13 02:11:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770948670000|2026-02-13 02:11:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|2
1770948700000|2026-02-13 02:11:40|||||||||3
1770948900000|2026-02-13 02:15:00|||||||||3
1770948930000|2026-02-13 02:15:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|2
1770949100000|2026-02-13 02:18:20|||||||||4
1770949160000|2026-02-13 02:19:20|||||||||3
1770949220000|2026-02-13 02:20:20|||||||||4
1770949330000|2026-02-13 02:22:10|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1770949350000|2026-02-13 02:22:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770949500000|2026-02-13 02:25:00|||||||||2
1770949570000|2026-02-13 02:26:10|||||||||1
1770949580000|2026-02-13 02:26:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770949590000|2026-02-13 02:26:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770949600000|2026-02-13 02:26:40|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1770949640000|2026-02-13 02:27:20|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1770949650000|2026-02-13 02:27:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770949670000|2026-02-13 02:27:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770949710000|2026-02-13 02:28:30|||||||||1
1770949780000|2026-02-13 02:29:40|||||||||1
1770949830000|2026-02-13 02:30:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1770949890000|2026-02-13 02:31:30|||||||||1
1770950030000|2026-02-13 02:33:50|||||||||4
1770950090000|2026-02-13 02:34:50|||||||||15
1770950290000|2026-02-13 02:38:10|||||||||1
1770950490000|2026-02-13 02:41:30|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|177
1770950500000|2026-02-13 02:41:40|||||||||1
1770950510000|2026-02-13 02:41:50|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|5
1770950520000|2026-02-13 02:42:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|6
1770950610000|2026-02-13 02:43:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|6
1770950640000|2026-02-13 02:44:00|20.48|20.32|20.47|20.31|20.5|20.34|20.47|20.31|0
1770950650000|2026-02-13 02:44:10|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|6
1770950770000|2026-02-13 02:46:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770950780000|2026-02-13 02:46:20|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1770950810000|2026-02-13 02:46:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770950820000|2026-02-13 02:47:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770950830000|2026-02-13 02:47:10|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1770950860000|2026-02-13 02:47:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770950870000|2026-02-13 02:47:50|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1770951390000|2026-02-13 02:56:30|||||||||1
1770951410000|2026-02-13 02:56:50|||||||||1
1770951440000|2026-02-13 02:57:20|||||||||1
1770951480000|2026-02-13 02:58:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|28
1770951500000|2026-02-13 02:58:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|4
1770951540000|2026-02-13 02:59:00|||||||||1
1770951580000|2026-02-13 02:59:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770951590000|2026-02-13 02:59:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770951600000|2026-02-13 03:00:00|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|0
1770951610000|2026-02-13 03:00:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770951620000|2026-02-13 03:00:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770951640000|2026-02-13 03:00:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770951750000|2026-02-13 03:02:30|||||||||161
1770951760000|2026-02-13 03:02:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1770951790000|2026-02-13 03:03:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1770951910000|2026-02-13 03:05:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1770952030000|2026-02-13 03:07:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1770952050000|2026-02-13 03:07:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1770952160000|2026-02-13 03:09:20|||||||||1
1770952700000|2026-02-13 03:18:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1770952750000|2026-02-13 03:19:10|||||||||28
1770952760000|2026-02-13 03:19:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|6
1770952770000|2026-02-13 03:19:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770952800000|2026-02-13 03:20:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770952810000|2026-02-13 03:20:10|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1770952830000|2026-02-13 03:20:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770952840000|2026-02-13 03:20:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770952850000|2026-02-13 03:20:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1770952860000|2026-02-13 03:21:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1770953040000|2026-02-13 03:24:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|31
1770953050000|2026-02-13 03:24:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770953280000|2026-02-13 03:28:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770953300000|2026-02-13 03:28:20|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|2
1770953420000|2026-02-13 03:30:20|||||||||1
1770953460000|2026-02-13 03:31:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|12
1770953470000|2026-02-13 03:31:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770953490000|2026-02-13 03:31:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770953500000|2026-02-13 03:31:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|4
1770953510000|2026-02-13 03:31:50|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1770953520000|2026-02-13 03:32:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|0
1770953530000|2026-02-13 03:32:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770953570000|2026-02-13 03:32:50|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|3
1770953590000|2026-02-13 03:33:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770953610000|2026-02-13 03:33:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770953620000|2026-02-13 03:33:40|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1770953630000|2026-02-13 03:33:50|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|0
1770953730000|2026-02-13 03:35:30|||||||||1
1770953850000|2026-02-13 03:37:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770953870000|2026-02-13 03:37:50|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1770953890000|2026-02-13 03:38:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770953930000|2026-02-13 03:38:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770953940000|2026-02-13 03:39:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770954030000|2026-02-13 03:40:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1770954040000|2026-02-13 03:40:40|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770954050000|2026-02-13 03:40:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770954060000|2026-02-13 03:41:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770954130000|2026-02-13 03:42:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770954150000|2026-02-13 03:42:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770954160000|2026-02-13 03:42:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1770954170000|2026-02-13 03:42:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1770954180000|2026-02-13 03:43:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770954360000|2026-02-13 03:46:00|||||||||3
1770954370000|2026-02-13 03:46:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770954380000|2026-02-13 03:46:20|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770954850000|2026-02-13 03:54:10|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|1
1770954910000|2026-02-13 03:55:10|||||||||1
1770954930000|2026-02-13 03:55:30|||||||||5
1770954980000|2026-02-13 03:56:20|||||||||1
1770955050000|2026-02-13 03:57:30|||||||||2
1770955080000|2026-02-13 03:58:00|||||||||1
1770955100000|2026-02-13 03:58:20|||||||||1
1770955260000|2026-02-13 04:01:00|||||||||1
1770955300000|2026-02-13 04:01:40|||||||||2
1770955310000|2026-02-13 04:01:50|||||||||2
1770955360000|2026-02-13 04:02:40|||||||||1
1770956050000|2026-02-13 04:14:10|||||||||1
1770956100000|2026-02-13 04:15:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1770956110000|2026-02-13 04:15:10|||||||||1
1770956140000|2026-02-13 04:15:40|||||||||1
1770956160000|2026-02-13 04:16:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1770956170000|2026-02-13 04:16:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770956180000|2026-02-13 04:16:20|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|6
1770956240000|2026-02-13 04:17:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1770956270000|2026-02-13 04:17:50|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1770956280000|2026-02-13 04:18:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770956300000|2026-02-13 04:18:20|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|18
1770956310000|2026-02-13 04:18:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770956400000|2026-02-13 04:20:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770956410000|2026-02-13 04:20:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1770956430000|2026-02-13 04:20:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770956620000|2026-02-13 04:23:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|6
1770956640000|2026-02-13 04:24:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770956650000|2026-02-13 04:24:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1770956690000|2026-02-13 04:24:50|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|0
1770956700000|2026-02-13 04:25:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|20
1770956710000|2026-02-13 04:25:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770956720000|2026-02-13 04:25:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770956750000|2026-02-13 04:25:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770956760000|2026-02-13 04:26:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1770956770000|2026-02-13 04:26:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|6
1770956860000|2026-02-13 04:27:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1770956880000|2026-02-13 04:28:00|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|0
1770956890000|2026-02-13 04:28:10|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1770956930000|2026-02-13 04:28:50|||||||||2
1770957070000|2026-02-13 04:31:10|||||||||5
1770957160000|2026-02-13 04:32:40|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|4
1770957560000|2026-02-13 04:39:20|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|11
1770957590000|2026-02-13 04:39:50|||||||||1
1770957600000|2026-02-13 04:40:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|3
1770957610000|2026-02-13 04:40:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770957630000|2026-02-13 04:40:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770957740000|2026-02-13 04:42:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|4
1770957760000|2026-02-13 04:42:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770957770000|2026-02-13 04:42:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770957910000|2026-02-13 04:45:10|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1770957930000|2026-02-13 04:45:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1770957940000|2026-02-13 04:45:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770957950000|2026-02-13 04:45:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770958080000|2026-02-13 04:48:00|||||||||2
1770958240000|2026-02-13 04:50:40|||||||||9
1770958310000|2026-02-13 04:51:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1770958540000|2026-02-13 04:55:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770958550000|2026-02-13 04:55:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770958690000|2026-02-13 04:58:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770958860000|2026-02-13 05:01:00|||||||||1
1770959040000|2026-02-13 05:04:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1770959050000|2026-02-13 05:04:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770959160000|2026-02-13 05:06:00|||||||||5
1770959220000|2026-02-13 05:07:00|||||||||1
1770959300000|2026-02-13 05:08:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770959320000|2026-02-13 05:08:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770959340000|2026-02-13 05:09:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|0
1770959350000|2026-02-13 05:09:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770959360000|2026-02-13 05:09:20|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|1
1770959430000|2026-02-13 05:10:30|||||||||1
1770959680000|2026-02-13 05:14:40|||||||||2
1770959720000|2026-02-13 05:15:20|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|6
1770959730000|2026-02-13 05:15:30|||||||||1
1770959760000|2026-02-13 05:16:00|||||||||1
1770959850000|2026-02-13 05:17:30|||||||||1
1770959860000|2026-02-13 05:17:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|2
1770959970000|2026-02-13 05:19:30|||||||||1
1770960000000|2026-02-13 05:20:00|||||||||1
1770960010000|2026-02-13 05:20:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770960020000|2026-02-13 05:20:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770960030000|2026-02-13 05:20:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770960080000|2026-02-13 05:21:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770960090000|2026-02-13 05:21:30|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770960100000|2026-02-13 05:21:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1770960120000|2026-02-13 05:22:00|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770960130000|2026-02-13 05:22:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|1
1770960140000|2026-02-13 05:22:20|||||||||1
1770960160000|2026-02-13 05:22:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1770960190000|2026-02-13 05:23:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770960250000|2026-02-13 05:24:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1770960260000|2026-02-13 05:24:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1770960290000|2026-02-13 05:24:50|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|4
1770960350000|2026-02-13 05:25:50|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|4
1770960390000|2026-02-13 05:26:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1770960410000|2026-02-13 05:26:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1770960430000|2026-02-13 05:27:10|||||||||3
1770960470000|2026-02-13 05:27:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1770960500000|2026-02-13 05:28:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|1
1770960510000|2026-02-13 05:28:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770960520000|2026-02-13 05:28:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1770960540000|2026-02-13 05:29:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|1
1770960570000|2026-02-13 05:29:30|||||||||1
1770960600000|2026-02-13 05:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|6
1770960620000|2026-02-13 05:30:20|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1770960630000|2026-02-13 05:30:30|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|1
1770960640000|2026-02-13 05:30:40|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|0
1770960650000|2026-02-13 05:30:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770960660000|2026-02-13 05:31:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1770960680000|2026-02-13 05:31:20|||||||||1
1770960720000|2026-02-13 05:32:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1770960760000|2026-02-13 05:32:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|2
1770960770000|2026-02-13 05:32:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770960820000|2026-02-13 05:33:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770960900000|2026-02-13 05:35:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770960910000|2026-02-13 05:35:10|||||||||2
1770960920000|2026-02-13 05:35:20|||||||||2
1770960930000|2026-02-13 05:35:30|||||||||1
1770960970000|2026-02-13 05:36:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961070000|2026-02-13 05:37:50|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|0
1770961100000|2026-02-13 05:38:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961120000|2026-02-13 05:38:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770961140000|2026-02-13 05:39:00|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|0
1770961150000|2026-02-13 05:39:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|4
1770961160000|2026-02-13 05:39:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1770961180000|2026-02-13 05:39:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1770961190000|2026-02-13 05:39:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|3
1770961200000|2026-02-13 05:40:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770961220000|2026-02-13 05:40:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770961240000|2026-02-13 05:40:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770961270000|2026-02-13 05:41:10|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|4
1770961280000|2026-02-13 05:41:20|20.69|20.53|20.71|20.55|20.71|20.55|20.67|20.51|4
1770961300000|2026-02-13 05:41:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1770961320000|2026-02-13 05:42:00|||||||||3
1770961330000|2026-02-13 05:42:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961360000|2026-02-13 05:42:40|||||||||8
1770961430000|2026-02-13 05:43:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1770961500000|2026-02-13 05:45:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961510000|2026-02-13 05:45:10|||||||||20
1770961560000|2026-02-13 05:46:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770961570000|2026-02-13 05:46:10|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|1
1770961580000|2026-02-13 05:46:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961760000|2026-02-13 05:49:20|||||||||1
1770961830000|2026-02-13 05:50:30|||||||||5
1770961840000|2026-02-13 05:50:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770961870000|2026-02-13 05:51:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1770961880000|2026-02-13 05:51:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770961900000|2026-02-13 05:51:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961910000|2026-02-13 05:51:50|||||||||1
1770961950000|2026-02-13 05:52:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770961960000|2026-02-13 05:52:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770961980000|2026-02-13 05:53:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770961990000|2026-02-13 05:53:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770962020000|2026-02-13 05:53:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770962050000|2026-02-13 05:54:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770962060000|2026-02-13 05:54:20|||||||||2
1770962070000|2026-02-13 05:54:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|14
1770962080000|2026-02-13 05:54:40|||||||||1
1770962090000|2026-02-13 05:54:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770962100000|2026-02-13 05:55:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|0
1770962110000|2026-02-13 05:55:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770962140000|2026-02-13 05:55:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770962160000|2026-02-13 05:56:00|||||||||10
1770962320000|2026-02-13 05:58:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770962330000|2026-02-13 05:58:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770962480000|2026-02-13 06:01:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1770962490000|2026-02-13 06:01:30|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|1
1770962500000|2026-02-13 06:01:40|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|4
1770962520000|2026-02-13 06:02:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1770962560000|2026-02-13 06:02:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770962570000|2026-02-13 06:02:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770962580000|2026-02-13 06:03:00|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770962590000|2026-02-13 06:03:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770962600000|2026-02-13 06:03:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|1
1770962620000|2026-02-13 06:03:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1770962630000|2026-02-13 06:03:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770962650000|2026-02-13 06:04:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1770962660000|2026-02-13 06:04:20|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|1
1770962670000|2026-02-13 06:04:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770962680000|2026-02-13 06:04:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770962730000|2026-02-13 06:05:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770962780000|2026-02-13 06:06:20|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|1
1770962790000|2026-02-13 06:06:30|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|0
1770962800000|2026-02-13 06:06:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770962820000|2026-02-13 06:07:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770962830000|2026-02-13 06:07:10|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|0
1770962840000|2026-02-13 06:07:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770962850000|2026-02-13 06:07:30|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|1
1770962860000|2026-02-13 06:07:40|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1770962870000|2026-02-13 06:07:50|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|0
1770962880000|2026-02-13 06:08:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770962900000|2026-02-13 06:08:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770962950000|2026-02-13 06:09:10|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|4
1770962960000|2026-02-13 06:09:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770962970000|2026-02-13 06:09:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770963000000|2026-02-13 06:10:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1770963010000|2026-02-13 06:10:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1770963020000|2026-02-13 06:10:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770963030000|2026-02-13 06:10:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1770963040000|2026-02-13 06:10:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770963050000|2026-02-13 06:10:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1770963060000|2026-02-13 06:11:00|||||||||1
1770963100000|2026-02-13 06:11:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1770963110000|2026-02-13 06:11:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770963120000|2026-02-13 06:12:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770963140000|2026-02-13 06:12:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1770963150000|2026-02-13 06:12:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770963190000|2026-02-13 06:13:10|||||||||1
1770963200000|2026-02-13 06:13:20|||||||||1
1770963290000|2026-02-13 06:14:50|||||||||1
1770963340000|2026-02-13 06:15:40|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1770963380000|2026-02-13 06:16:20|||||||||6
1770963390000|2026-02-13 06:16:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770963400000|2026-02-13 06:16:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770963420000|2026-02-13 06:17:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770963430000|2026-02-13 06:17:10|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|0
1770963440000|2026-02-13 06:17:20|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770963460000|2026-02-13 06:17:40|||||||||1
1770963600000|2026-02-13 06:20:00|||||||||1
1770963610000|2026-02-13 06:20:10|||||||||1
1770963690000|2026-02-13 06:21:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1770963700000|2026-02-13 06:21:40|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|5
1770963750000|2026-02-13 06:22:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1770963760000|2026-02-13 06:22:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770963770000|2026-02-13 06:22:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|49
1770963790000|2026-02-13 06:23:10|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|3
1770963810000|2026-02-13 06:23:30|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|0
1770963820000|2026-02-13 06:23:40|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|0
1770963840000|2026-02-13 06:24:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770963890000|2026-02-13 06:24:50|||||||||3
1770963900000|2026-02-13 06:25:00|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|2
1770963910000|2026-02-13 06:25:10|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|0
1770963920000|2026-02-13 06:25:20|||||||||1
1770963960000|2026-02-13 06:26:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1770963970000|2026-02-13 06:26:10|||||||||4
1770963990000|2026-02-13 06:26:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|194
1770964000000|2026-02-13 06:26:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1770964010000|2026-02-13 06:26:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1770964020000|2026-02-13 06:27:00|||||||||1
1770964040000|2026-02-13 06:27:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|36
1770964110000|2026-02-13 06:28:30|||||||||1
1770964180000|2026-02-13 06:29:40|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|6
1770964190000|2026-02-13 06:29:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770964210000|2026-02-13 06:30:10|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|27
1770964220000|2026-02-13 06:30:20|||||||||2
1770964230000|2026-02-13 06:30:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1770964240000|2026-02-13 06:30:40|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|0
1770964260000|2026-02-13 06:31:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|1
1770964270000|2026-02-13 06:31:10|20.8|20.64|20.82|20.66|20.83|20.67|20.8|20.64|0
1770964280000|2026-02-13 06:31:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1770964310000|2026-02-13 06:31:50|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|8
1770964320000|2026-02-13 06:32:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1770964330000|2026-02-13 06:32:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770964340000|2026-02-13 06:32:20|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|9
1770964350000|2026-02-13 06:32:30|||||||||1
1770964360000|2026-02-13 06:32:40|||||||||1
1770964370000|2026-02-13 06:32:50|||||||||1
1770964390000|2026-02-13 06:33:10|20.83|20.67|20.8|20.64|20.83|20.67|20.8|20.64|6
1770964400000|2026-02-13 06:33:20|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|0
1770964410000|2026-02-13 06:33:30|||||||||2
1770964440000|2026-02-13 06:34:00|20.77|20.61|20.75|20.59|20.77|20.61|20.73|20.57|1
1770964450000|2026-02-13 06:34:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1770964460000|2026-02-13 06:34:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1770964470000|2026-02-13 06:34:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770964480000|2026-02-13 06:34:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1770964490000|2026-02-13 06:34:50|||||||||1
1770964500000|2026-02-13 06:35:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|3
1770964510000|2026-02-13 06:35:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770964520000|2026-02-13 06:35:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1770964530000|2026-02-13 06:35:30|||||||||1
1770964540000|2026-02-13 06:35:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770964550000|2026-02-13 06:35:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1770964620000|2026-02-13 06:37:00|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|3
1770964630000|2026-02-13 06:37:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1770964640000|2026-02-13 06:37:20|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|1
1770964650000|2026-02-13 06:37:30|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|0
1770964710000|2026-02-13 06:38:30|||||||||1
1770964730000|2026-02-13 06:38:50|||||||||3
1770964770000|2026-02-13 06:39:30|||||||||2
1770964780000|2026-02-13 06:39:40|20.8|20.64|20.8|20.64|20.83|20.67|20.78|20.62|6
1770964800000|2026-02-13 06:40:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|1
1770964840000|2026-02-13 06:40:40|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|0
1770964880000|2026-02-13 06:41:20|||||||||2
1770964950000|2026-02-13 06:42:30|||||||||1
1770965010000|2026-02-13 06:43:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|7
1770965060000|2026-02-13 06:44:20|||||||||6
1770965170000|2026-02-13 06:46:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|11
1770965180000|2026-02-13 06:46:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770965260000|2026-02-13 06:47:40|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|5
1770965270000|2026-02-13 06:47:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1770965280000|2026-02-13 06:48:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770965290000|2026-02-13 06:48:10|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|1
1770965330000|2026-02-13 06:48:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770965390000|2026-02-13 06:49:50|||||||||28
1770965450000|2026-02-13 06:50:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1770965480000|2026-02-13 06:51:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770965490000|2026-02-13 06:51:30|||||||||1
1770965520000|2026-02-13 06:52:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|65
1770965650000|2026-02-13 06:54:10|||||||||3
1770965660000|2026-02-13 06:54:20|||||||||3
1770965710000|2026-02-13 06:55:10|||||||||19
1770965720000|2026-02-13 06:55:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1770965730000|2026-02-13 06:55:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770965800000|2026-02-13 06:56:40|||||||||2
1770965880000|2026-02-13 06:58:00|||||||||1
1770965960000|2026-02-13 06:59:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|22
1770965970000|2026-02-13 06:59:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1770965980000|2026-02-13 06:59:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1770965990000|2026-02-13 06:59:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1770966000000|2026-02-13 07:00:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|18
1770966020000|2026-02-13 07:00:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770966030000|2026-02-13 07:00:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770966040000|2026-02-13 07:00:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1770966080000|2026-02-13 07:01:20|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|50
1770966090000|2026-02-13 07:01:30|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|3
1770966170000|2026-02-13 07:02:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1770966180000|2026-02-13 07:03:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|6
1770966190000|2026-02-13 07:03:10|||||||||2
1770966210000|2026-02-13 07:03:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1770966220000|2026-02-13 07:03:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770966230000|2026-02-13 07:03:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1770966250000|2026-02-13 07:04:10|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|0
1770966270000|2026-02-13 07:04:30|||||||||2
1770966320000|2026-02-13 07:05:20|||||||||2
1770966360000|2026-02-13 07:06:00|||||||||2
1770966410000|2026-02-13 07:06:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1770966420000|2026-02-13 07:07:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1770966430000|2026-02-13 07:07:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1770966440000|2026-02-13 07:07:20|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1770966450000|2026-02-13 07:07:30|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1770966460000|2026-02-13 07:07:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1770966480000|2026-02-13 07:08:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770966490000|2026-02-13 07:08:10|||||||||3
1770966510000|2026-02-13 07:08:30|||||||||2
1770966520000|2026-02-13 07:08:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770966530000|2026-02-13 07:08:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770966560000|2026-02-13 07:09:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770966570000|2026-02-13 07:09:30|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|1
1770966590000|2026-02-13 07:09:50|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|5
1770966610000|2026-02-13 07:10:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770966620000|2026-02-13 07:10:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770966630000|2026-02-13 07:10:30|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|0
1770966720000|2026-02-13 07:12:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|18
1770966730000|2026-02-13 07:12:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770966760000|2026-02-13 07:12:40|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|4
1770966850000|2026-02-13 07:14:10|||||||||48
1770966870000|2026-02-13 07:14:30|||||||||4
1770966910000|2026-02-13 07:15:10|||||||||1
1770966960000|2026-02-13 07:16:00|||||||||1
1770966990000|2026-02-13 07:16:30|||||||||1
1770967050000|2026-02-13 07:17:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|10
1770967060000|2026-02-13 07:17:40|||||||||3
1770967090000|2026-02-13 07:18:10|||||||||3
1770967150000|2026-02-13 07:19:10|||||||||4
1770967180000|2026-02-13 07:19:40|||||||||1
1770967200000|2026-02-13 07:20:00|||||||||13
1770967210000|2026-02-13 07:20:10|20.63|20.47|20.63|20.47|20.66|20.5|20.61|20.45|14
1770967220000|2026-02-13 07:20:20|||||||||4
1770967240000|2026-02-13 07:20:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770967250000|2026-02-13 07:20:50|||||||||2
1770967290000|2026-02-13 07:21:30|||||||||1
1770967380000|2026-02-13 07:23:00|||||||||1
1770967390000|2026-02-13 07:23:10|||||||||1
1770967440000|2026-02-13 07:24:00|||||||||1
1770967470000|2026-02-13 07:24:30|||||||||1
1770967490000|2026-02-13 07:24:50|||||||||1
1770967530000|2026-02-13 07:25:30|||||||||2
1770967550000|2026-02-13 07:25:50|||||||||6
1770967610000|2026-02-13 07:26:50|||||||||1
1770967640000|2026-02-13 07:27:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|4
1770967650000|2026-02-13 07:27:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1770967660000|2026-02-13 07:27:40|||||||||7
1770967690000|2026-02-13 07:28:10|||||||||3
1770967700000|2026-02-13 07:28:20|||||||||1
1770967720000|2026-02-13 07:28:40|||||||||1
1770967740000|2026-02-13 07:29:00|||||||||1
1770967750000|2026-02-13 07:29:10|||||||||1
1770967770000|2026-02-13 07:29:30|||||||||2
1770967780000|2026-02-13 07:29:40|||||||||2
1770967790000|2026-02-13 07:29:50|||||||||5
1770967800000|2026-02-13 07:30:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770967810000|2026-02-13 07:30:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770967820000|2026-02-13 07:30:20|||||||||1
1770967830000|2026-02-13 07:30:30|||||||||4
1770967840000|2026-02-13 07:30:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770967860000|2026-02-13 07:31:00|||||||||2
1770967870000|2026-02-13 07:31:10|||||||||1
1770967890000|2026-02-13 07:31:30|||||||||1
1770967900000|2026-02-13 07:31:40|||||||||1
1770967910000|2026-02-13 07:31:50|||||||||2
1770967930000|2026-02-13 07:32:10|||||||||3
1770967940000|2026-02-13 07:32:20|||||||||2
1770967960000|2026-02-13 07:32:40|||||||||1
1770967970000|2026-02-13 07:32:50|||||||||3
1770967990000|2026-02-13 07:33:10|||||||||3
1770968000000|2026-02-13 07:33:20|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|2
1770968010000|2026-02-13 07:33:30|||||||||161
1770968020000|2026-02-13 07:33:40|||||||||4
1770968030000|2026-02-13 07:33:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|5
1770968040000|2026-02-13 07:34:00|||||||||1
1770968050000|2026-02-13 07:34:10|||||||||3
1770968060000|2026-02-13 07:34:20|||||||||1
1770968070000|2026-02-13 07:34:30|||||||||2
1770968080000|2026-02-13 07:34:40|20.67|20.51|20.63|20.47|20.67|20.51|20.62|20.46|14
1770968090000|2026-02-13 07:34:50|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1770968100000|2026-02-13 07:35:00|20.65|20.49|20.67|20.51|20.67|20.51|20.63|20.47|5
1770968110000|2026-02-13 07:35:10|||||||||2
1770968120000|2026-02-13 07:35:20|||||||||1
1770968150000|2026-02-13 07:35:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|1
1770968170000|2026-02-13 07:36:10|||||||||1
1770968180000|2026-02-13 07:36:20|||||||||1
1770968190000|2026-02-13 07:36:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1770968210000|2026-02-13 07:36:50|||||||||1
1770968220000|2026-02-13 07:37:00|||||||||2
1770968240000|2026-02-13 07:37:20|||||||||1
1770968250000|2026-02-13 07:37:30|||||||||1
1770968280000|2026-02-13 07:38:00|||||||||1
1770968300000|2026-02-13 07:38:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|6
1770968320000|2026-02-13 07:38:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1770968330000|2026-02-13 07:38:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1770968350000|2026-02-13 07:39:10|||||||||1
1770968360000|2026-02-13 07:39:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|15
1770968370000|2026-02-13 07:39:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|5
1770968380000|2026-02-13 07:39:40|||||||||8
1770968390000|2026-02-13 07:39:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1770968400000|2026-02-13 07:40:00|||||||||2
1770968410000|2026-02-13 07:40:10|||||||||1
1770968420000|2026-02-13 07:40:20|||||||||1
1770968430000|2026-02-13 07:40:30|||||||||2
1770968440000|2026-02-13 07:40:40|||||||||1
1770968450000|2026-02-13 07:40:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1770968460000|2026-02-13 07:41:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|10
1770968470000|2026-02-13 07:41:10|||||||||1
1770968490000|2026-02-13 07:41:30|||||||||1
1770968510000|2026-02-13 07:41:50|||||||||1
1770968520000|2026-02-13 07:42:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|5
1770968540000|2026-02-13 07:42:20|||||||||1
1770968550000|2026-02-13 07:42:30|||||||||1
1770968590000|2026-02-13 07:43:10|||||||||1
1770968600000|2026-02-13 07:43:20|||||||||8
1770968610000|2026-02-13 07:43:30|||||||||3
1770968640000|2026-02-13 07:44:00|||||||||1
1770968660000|2026-02-13 07:44:20|||||||||1
1770968680000|2026-02-13 07:44:40|||||||||1
1770968690000|2026-02-13 07:44:50|||||||||1
1770968710000|2026-02-13 07:45:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|15
1770968730000|2026-02-13 07:45:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1770968750000|2026-02-13 07:45:50|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1770968760000|2026-02-13 07:46:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1770968770000|2026-02-13 07:46:10|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|1
1770968810000|2026-02-13 07:46:50|||||||||1
1770968830000|2026-02-13 07:47:10|||||||||25
1770968860000|2026-02-13 07:47:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1770968870000|2026-02-13 07:47:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1770968880000|2026-02-13 07:48:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1770968890000|2026-02-13 07:48:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1770968910000|2026-02-13 07:48:30|||||||||1
1770968930000|2026-02-13 07:48:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1770968950000|2026-02-13 07:49:10|||||||||1
1770968960000|2026-02-13 07:49:20|||||||||2
1770968970000|2026-02-13 07:49:30|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|6
1770968980000|2026-02-13 07:49:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1770968990000|2026-02-13 07:49:50|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1770969000000|2026-02-13 07:50:00|||||||||4
1770969020000|2026-02-13 07:50:20|20.76|20.6|20.76|20.6|20.76|20.6|20.74|20.58|12
1770969040000|2026-02-13 07:50:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|4
1770969050000|2026-02-13 07:50:50|||||||||2
1770969060000|2026-02-13 07:51:00|||||||||1
1770969100000|2026-02-13 07:51:40|||||||||1
1770969130000|2026-02-13 07:52:10|||||||||1
1770969150000|2026-02-13 07:52:30|||||||||4
1770969240000|2026-02-13 07:54:00|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|17
1770969290000|2026-02-13 07:54:50|||||||||3
1770969300000|2026-02-13 07:55:00|||||||||2
1770969340000|2026-02-13 07:55:40|||||||||6
1770969360000|2026-02-13 07:56:00|||||||||2
1770969370000|2026-02-13 07:56:10|||||||||2
1770969390000|2026-02-13 07:56:30|||||||||3
1770969440000|2026-02-13 07:57:20|||||||||3
1770969450000|2026-02-13 07:57:30|20.71|20.55|20.68|20.52|20.71|20.55|20.68|20.52|17
1770969460000|2026-02-13 07:57:40|||||||||1
1770969470000|2026-02-13 07:57:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|13
1770969480000|2026-02-13 07:58:00|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|22
1770969500000|2026-02-13 07:58:20|||||||||6
1770969530000|2026-02-13 07:58:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1770969540000|2026-02-13 07:59:00|20.65|20.49|20.65|20.49|20.68|20.52|20.63|20.47|6
1770969550000|2026-02-13 07:59:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|11
1770969590000|2026-02-13 07:59:50|||||||||2
1770969600000|2026-02-13 08:00:00|||||||||3
1770969610000|2026-02-13 08:00:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|3
1770969620000|2026-02-13 08:00:20|||||||||3
1770969630000|2026-02-13 08:00:30|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1770969640000|2026-02-13 08:00:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1770969650000|2026-02-13 08:00:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1770969660000|2026-02-13 08:01:00|||||||||1
1770969670000|2026-02-13 08:01:10|||||||||5
1770969680000|2026-02-13 08:01:20|||||||||4
1770969690000|2026-02-13 08:01:30|||||||||2
1770969700000|2026-02-13 08:01:40|||||||||3
1770969710000|2026-02-13 08:01:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1770969720000|2026-02-13 08:02:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|4
1770969730000|2026-02-13 08:02:10|||||||||4
1770969740000|2026-02-13 08:02:20|||||||||2
1770969760000|2026-02-13 08:02:40|||||||||6
1770969800000|2026-02-13 08:03:20|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|22
1770969810000|2026-02-13 08:03:30|||||||||12
1770969830000|2026-02-13 08:03:50|||||||||1
1770969850000|2026-02-13 08:04:10|||||||||1
1770969860000|2026-02-13 08:04:20|||||||||5
1770969870000|2026-02-13 08:04:30|||||||||1
1770969890000|2026-02-13 08:04:50|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|5
1770969900000|2026-02-13 08:05:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|4
1770969910000|2026-02-13 08:05:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|17
1770969920000|2026-02-13 08:05:20|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|1
1770969930000|2026-02-13 08:05:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770969940000|2026-02-13 08:05:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770969950000|2026-02-13 08:05:50|||||||||2
1770969960000|2026-02-13 08:06:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|0
1770969970000|2026-02-13 08:06:10|||||||||6
1770969980000|2026-02-13 08:06:20|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|25
1770969990000|2026-02-13 08:06:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1770970000000|2026-02-13 08:06:40|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|11
1770970010000|2026-02-13 08:06:50|||||||||1
1770970020000|2026-02-13 08:07:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|8
1770970030000|2026-02-13 08:07:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770970040000|2026-02-13 08:07:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|13
1770970050000|2026-02-13 08:07:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1770970060000|2026-02-13 08:07:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|14
1770970070000|2026-02-13 08:07:50|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|4
1770970080000|2026-02-13 08:08:00|||||||||14
1770970090000|2026-02-13 08:08:10|||||||||1
1770970100000|2026-02-13 08:08:20|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|4
1770970110000|2026-02-13 08:08:30|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|1
1770970120000|2026-02-13 08:08:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1770970130000|2026-02-13 08:08:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|3
1770970140000|2026-02-13 08:09:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|3
1770970150000|2026-02-13 08:09:10|||||||||3
1770970190000|2026-02-13 08:09:50|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|8
1770970200000|2026-02-13 08:10:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|1
1770970220000|2026-02-13 08:10:20|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|14
1770970240000|2026-02-13 08:10:40|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1770970270000|2026-02-13 08:11:10|||||||||1
1770970290000|2026-02-13 08:11:30|||||||||4
1770970350000|2026-02-13 08:12:30|||||||||3
1770970380000|2026-02-13 08:13:00|||||||||3
1770970390000|2026-02-13 08:13:10|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|10
1770970400000|2026-02-13 08:13:20|20.67|20.51|20.68|20.52|20.68|20.52|20.65|20.49|0
1770970410000|2026-02-13 08:13:30|||||||||1
1770970440000|2026-02-13 08:14:00|||||||||10
1770970450000|2026-02-13 08:14:10|||||||||35
1770970460000|2026-02-13 08:14:20|20.7|20.54|20.7|20.54|20.73|20.57|20.68|20.52|8
1770970470000|2026-02-13 08:14:30|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|12
1770970480000|2026-02-13 08:14:40|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|0
1770970490000|2026-02-13 08:14:50|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|2
1770970500000|2026-02-13 08:15:00|||||||||1
1770970520000|2026-02-13 08:15:20|||||||||4
1770970530000|2026-02-13 08:15:30|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|7
1770970540000|2026-02-13 08:15:40|||||||||7
1770970550000|2026-02-13 08:15:50|||||||||3
1770970560000|2026-02-13 08:16:00|||||||||4
1770970570000|2026-02-13 08:16:10|20.74|20.58|20.76|20.6|20.78|20.62|20.73|20.57|23
1770970580000|2026-02-13 08:16:20|20.74|20.58|20.75|20.59|20.78|20.62|20.73|20.57|22
1770970590000|2026-02-13 08:16:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1770970600000|2026-02-13 08:16:40|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|15
1770970610000|2026-02-13 08:16:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|12
1770970620000|2026-02-13 08:17:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|11
1770970630000|2026-02-13 08:17:10|||||||||11
1770970640000|2026-02-13 08:17:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|18
1770970650000|2026-02-13 08:17:30|||||||||2
1770970660000|2026-02-13 08:17:40|||||||||4
1770970670000|2026-02-13 08:17:50|||||||||20
1770970680000|2026-02-13 08:18:00|||||||||1
1770970700000|2026-02-13 08:18:20|||||||||5
1770970720000|2026-02-13 08:18:40|||||||||8
1770970730000|2026-02-13 08:18:50|||||||||2
1770970740000|2026-02-13 08:19:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|51
1770970750000|2026-02-13 08:19:10|||||||||49
1770970760000|2026-02-13 08:19:20|||||||||13
1770970770000|2026-02-13 08:19:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1770970780000|2026-02-13 08:19:40|||||||||8
1770970790000|2026-02-13 08:19:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1770970800000|2026-02-13 08:20:00|||||||||3
1770970810000|2026-02-13 08:20:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|5
1770970820000|2026-02-13 08:20:20|20.84|20.68|20.84|20.68|20.88|20.72|20.84|20.68|12
1770970830000|2026-02-13 08:20:30|20.86|20.7|20.84|20.68|20.86|20.7|20.83|20.67|1
1770970840000|2026-02-13 08:20:40|20.83|20.67|20.84|20.68|20.86|20.7|20.83|20.67|6
1770970850000|2026-02-13 08:20:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|6
1770970860000|2026-02-13 08:21:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1770970870000|2026-02-13 08:21:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|4
1770970880000|2026-02-13 08:21:20|||||||||1
1770970890000|2026-02-13 08:21:30|||||||||3
1770970900000|2026-02-13 08:21:40|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|16
1770970920000|2026-02-13 08:22:00|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|11
1770970930000|2026-02-13 08:22:10|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|3
1770970940000|2026-02-13 08:22:20|||||||||1
1770970950000|2026-02-13 08:22:30|||||||||3
1770970980000|2026-02-13 08:23:00|||||||||2
1770970990000|2026-02-13 08:23:10|||||||||20
1770971010000|2026-02-13 08:23:30|||||||||1
1770971030000|2026-02-13 08:23:50|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|53
1770971040000|2026-02-13 08:24:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|2
1770971050000|2026-02-13 08:24:10|||||||||1
1770971070000|2026-02-13 08:24:30|||||||||3
1770971090000|2026-02-13 08:24:50|||||||||1
1770971100000|2026-02-13 08:25:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|5
1770971120000|2026-02-13 08:25:20|||||||||1
1770971140000|2026-02-13 08:25:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1770971150000|2026-02-13 08:25:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1770971170000|2026-02-13 08:26:10|||||||||1
1770971190000|2026-02-13 08:26:30|||||||||2
1770971200000|2026-02-13 08:26:40|||||||||1
1770971220000|2026-02-13 08:27:00|||||||||1
1770971230000|2026-02-13 08:27:10|||||||||4
1770971240000|2026-02-13 08:27:20|||||||||5
1770971260000|2026-02-13 08:27:40|||||||||2
1770971290000|2026-02-13 08:28:10|||||||||2
1770971300000|2026-02-13 08:28:20|||||||||2
1770971310000|2026-02-13 08:28:30|||||||||4
1770971320000|2026-02-13 08:28:40|||||||||2
1770971330000|2026-02-13 08:28:50|||||||||1
1770971340000|2026-02-13 08:29:00|||||||||1
1770971350000|2026-02-13 08:29:10|||||||||15
1770971400000|2026-02-13 08:30:00|||||||||4
1770971410000|2026-02-13 08:30:10|||||||||1
1770971420000|2026-02-13 08:30:20|||||||||2
1770971430000|2026-02-13 08:30:30|||||||||5
1770971440000|2026-02-13 08:30:40|||||||||3
1770971460000|2026-02-13 08:31:00|||||||||1
1770971470000|2026-02-13 08:31:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|1
1770971480000|2026-02-13 08:31:20|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|5
1770971490000|2026-02-13 08:31:30|||||||||1
1770971500000|2026-02-13 08:31:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|88
1770971510000|2026-02-13 08:31:50|20.73|20.57|20.7|20.54|20.73|20.57|20.68|20.52|3
1770971520000|2026-02-13 08:32:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|2
1770971530000|2026-02-13 08:32:10|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|1
1770971540000|2026-02-13 08:32:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1770971550000|2026-02-13 08:32:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|7
1770971560000|2026-02-13 08:32:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1770971580000|2026-02-13 08:33:00|||||||||2
1770971590000|2026-02-13 08:33:10|||||||||25
1770971610000|2026-02-13 08:33:30|||||||||2
1770971620000|2026-02-13 08:33:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1770971640000|2026-02-13 08:34:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1770971650000|2026-02-13 08:34:10|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|0
1770971660000|2026-02-13 08:34:20|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|2
1770971670000|2026-02-13 08:34:30|||||||||1
1770971680000|2026-02-13 08:34:40|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|1
1770971690000|2026-02-13 08:34:50|||||||||3
1770971700000|2026-02-13 08:35:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|8
1770971720000|2026-02-13 08:35:20|||||||||1
1770971730000|2026-02-13 08:35:30|||||||||1
1770971750000|2026-02-13 08:35:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|8
1770971760000|2026-02-13 08:36:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|4
1770971770000|2026-02-13 08:36:10|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|1
1770971800000|2026-02-13 08:36:40|||||||||6
1770971840000|2026-02-13 08:37:20|||||||||1
1770971860000|2026-02-13 08:37:40|||||||||2
1770971870000|2026-02-13 08:37:50|||||||||1
1770971880000|2026-02-13 08:38:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|11
1770971890000|2026-02-13 08:38:10|||||||||2
1770971900000|2026-02-13 08:38:20|||||||||1
1770971920000|2026-02-13 08:38:40|||||||||42
1770971930000|2026-02-13 08:38:50|||||||||5
1770971940000|2026-02-13 08:39:00|||||||||1
1770971950000|2026-02-13 08:39:10|20.79|20.63|20.78|20.62|20.81|20.65|20.78|20.62|4
1770971980000|2026-02-13 08:39:40|||||||||1
1770971990000|2026-02-13 08:39:50|||||||||4
1770972000000|2026-02-13 08:40:00|||||||||2
1770972020000|2026-02-13 08:40:20|||||||||1
1770972030000|2026-02-13 08:40:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|9
1770972060000|2026-02-13 08:41:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|11
1770972080000|2026-02-13 08:41:20|||||||||3
1770972090000|2026-02-13 08:41:30|||||||||1
1770972110000|2026-02-13 08:41:50|||||||||2
1770972120000|2026-02-13 08:42:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1770972130000|2026-02-13 08:42:10|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|4
1770972140000|2026-02-13 08:42:20|20.76|20.6|20.78|20.62|20.78|20.62|20.73|20.57|11
1770972150000|2026-02-13 08:42:30|||||||||3
1770972160000|2026-02-13 08:42:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|7
1770972170000|2026-02-13 08:42:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1770972190000|2026-02-13 08:43:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1770972200000|2026-02-13 08:43:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1770972210000|2026-02-13 08:43:30|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|1
1770972240000|2026-02-13 08:44:00|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|4
1770972250000|2026-02-13 08:44:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|4
1770972260000|2026-02-13 08:44:20|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|56
1770972270000|2026-02-13 08:44:30|||||||||3
1770972300000|2026-02-13 08:45:00|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|6
1770972310000|2026-02-13 08:45:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1770972320000|2026-02-13 08:45:20|||||||||9
1770972360000|2026-02-13 08:46:00|||||||||1
1770972380000|2026-02-13 08:46:20|||||||||1
1770972410000|2026-02-13 08:46:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1770972450000|2026-02-13 08:47:30|||||||||16
1770972460000|2026-02-13 08:47:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1770972470000|2026-02-13 08:47:50|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|2
1770972480000|2026-02-13 08:48:00|||||||||2
1770972530000|2026-02-13 08:48:50|||||||||12
1770972550000|2026-02-13 08:49:10|||||||||20
1770972600000|2026-02-13 08:50:00|||||||||2
1770972610000|2026-02-13 08:50:10|||||||||1
1770972640000|2026-02-13 08:50:40|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|1
1770972650000|2026-02-13 08:50:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|10
1770972660000|2026-02-13 08:51:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770972670000|2026-02-13 08:51:10|||||||||6
1770972680000|2026-02-13 08:51:20|||||||||6
1770972700000|2026-02-13 08:51:40|||||||||1
1770972710000|2026-02-13 08:51:50|||||||||6
1770972720000|2026-02-13 08:52:00|||||||||4
1770972730000|2026-02-13 08:52:10|||||||||82
1770972740000|2026-02-13 08:52:20|||||||||3
1770972760000|2026-02-13 08:52:40|||||||||34
1770972770000|2026-02-13 08:52:50|||||||||4
1770972780000|2026-02-13 08:53:00|||||||||8
1770972800000|2026-02-13 08:53:20|||||||||2
1770972810000|2026-02-13 08:53:30|||||||||2
1770972840000|2026-02-13 08:54:00|||||||||1
1770972860000|2026-02-13 08:54:20|||||||||5
1770972880000|2026-02-13 08:54:40|||||||||5
1770972890000|2026-02-13 08:54:50|||||||||1
1770972920000|2026-02-13 08:55:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1770972930000|2026-02-13 08:55:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|27
1770972940000|2026-02-13 08:55:40|||||||||5
1770972950000|2026-02-13 08:55:50|||||||||3
1770972960000|2026-02-13 08:56:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|4
1770972970000|2026-02-13 08:56:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|0
1770973020000|2026-02-13 08:57:00|||||||||1
1770973030000|2026-02-13 08:57:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|14
1770973080000|2026-02-13 08:58:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1770973090000|2026-02-13 08:58:10|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1770973100000|2026-02-13 08:58:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770973120000|2026-02-13 08:58:40|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|10
1770973130000|2026-02-13 08:58:50|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1770973150000|2026-02-13 08:59:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|12
1770973160000|2026-02-13 08:59:20|||||||||7
1770973180000|2026-02-13 08:59:40|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|5
1770973190000|2026-02-13 08:59:50|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|5
1770973200000|2026-02-13 09:00:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1770973210000|2026-02-13 09:00:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1770973220000|2026-02-13 09:00:20|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|2
1770973250000|2026-02-13 09:00:50|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|2
1770973260000|2026-02-13 09:01:00|20.64|20.48|20.64|20.48|20.67|20.51|20.64|20.48|0
1770973270000|2026-02-13 09:01:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770973280000|2026-02-13 09:01:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770973290000|2026-02-13 09:01:30|20.66|20.5|20.66|20.5|20.67|20.51|20.64|20.48|1
1770973300000|2026-02-13 09:01:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|1
1770973310000|2026-02-13 09:01:50|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|6
1770973320000|2026-02-13 09:02:00|||||||||18
1770973330000|2026-02-13 09:02:10|||||||||1
1770973340000|2026-02-13 09:02:20|||||||||1
1770973350000|2026-02-13 09:02:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|33
1770973360000|2026-02-13 09:02:40|||||||||6
1770973370000|2026-02-13 09:02:50|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|20
1770973380000|2026-02-13 09:03:00|||||||||21
1770973390000|2026-02-13 09:03:10|||||||||3
1770973400000|2026-02-13 09:03:20|||||||||21
1770973410000|2026-02-13 09:03:30|20.75|20.59|20.75|20.59|20.75|20.59|20.72|20.56|31
1770973420000|2026-02-13 09:03:40|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|22
1770973430000|2026-02-13 09:03:50|20.72|20.56|20.72|20.56|20.75|20.59|20.72|20.56|9
1770973440000|2026-02-13 09:04:00|20.75|20.59|20.75|20.59|20.75|20.59|20.72|20.56|36
1770973450000|2026-02-13 09:04:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1770973460000|2026-02-13 09:04:20|20.75|20.59|20.75|20.59|20.75|20.59|20.72|20.56|16
1770973470000|2026-02-13 09:04:30|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|7
1770973480000|2026-02-13 09:04:40|||||||||1
1770973490000|2026-02-13 09:04:50|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|6
1770973500000|2026-02-13 09:05:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|8
1770973530000|2026-02-13 09:05:30|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|12
1770973540000|2026-02-13 09:05:40|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|14
1770973550000|2026-02-13 09:05:50|||||||||19
1770973570000|2026-02-13 09:06:10|||||||||12
1770973580000|2026-02-13 09:06:20|||||||||5
1770973590000|2026-02-13 09:06:30|||||||||1
1770973600000|2026-02-13 09:06:40|||||||||1
1770973620000|2026-02-13 09:07:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|3
1770973630000|2026-02-13 09:07:10|||||||||2
1770973650000|2026-02-13 09:07:30|||||||||1
1770973680000|2026-02-13 09:08:00|||||||||1
1770973690000|2026-02-13 09:08:10|||||||||1
1770973700000|2026-02-13 09:08:20|||||||||5
1770973730000|2026-02-13 09:08:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|5
1770973740000|2026-02-13 09:09:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|2
1770973750000|2026-02-13 09:09:10|||||||||2
1770973770000|2026-02-13 09:09:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1770973780000|2026-02-13 09:09:40|||||||||2
1770973790000|2026-02-13 09:09:50|||||||||2
1770973800000|2026-02-13 09:10:00|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|3
1770973820000|2026-02-13 09:10:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1770973850000|2026-02-13 09:10:50|||||||||2
1770973870000|2026-02-13 09:11:10|||||||||2
1770973880000|2026-02-13 09:11:20|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1770973890000|2026-02-13 09:11:30|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|12
1770973900000|2026-02-13 09:11:40|||||||||2
1770973910000|2026-02-13 09:11:50|||||||||3
1770973920000|2026-02-13 09:12:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|3
1770973970000|2026-02-13 09:12:50|||||||||1
1770973980000|2026-02-13 09:13:00|||||||||1
1770973990000|2026-02-13 09:13:10|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|11
1770974000000|2026-02-13 09:13:20|||||||||2
1770974010000|2026-02-13 09:13:30|||||||||1
1770974020000|2026-02-13 09:13:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|11
1770974040000|2026-02-13 09:14:00|||||||||4
1770974050000|2026-02-13 09:14:10|||||||||2
1770974060000|2026-02-13 09:14:20|||||||||2
1770974080000|2026-02-13 09:14:40|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|19
1770974090000|2026-02-13 09:14:50|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|1
1770974100000|2026-02-13 09:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1770974140000|2026-02-13 09:15:40|||||||||1
1770974160000|2026-02-13 09:16:00|20.63|20.47|20.63|20.47|20.66|20.5|20.61|20.45|10
1770974170000|2026-02-13 09:16:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1770974190000|2026-02-13 09:16:30|||||||||4
1770974200000|2026-02-13 09:16:40|||||||||1
1770974210000|2026-02-13 09:16:50|||||||||1
1770974220000|2026-02-13 09:17:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|14
1770974250000|2026-02-13 09:17:30|||||||||1
1770974260000|2026-02-13 09:17:40|||||||||3
1770974280000|2026-02-13 09:18:00|||||||||2
1770974310000|2026-02-13 09:18:30|||||||||1
1770974330000|2026-02-13 09:18:50|||||||||1
1770974350000|2026-02-13 09:19:10|||||||||2
1770974370000|2026-02-13 09:19:30|||||||||7
1770974400000|2026-02-13 09:20:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|12
1770974420000|2026-02-13 09:20:20|||||||||3
1770974440000|2026-02-13 09:20:40|||||||||2
1770974450000|2026-02-13 09:20:50|||||||||35
1770974490000|2026-02-13 09:21:30|||||||||1
1770974500000|2026-02-13 09:21:40|||||||||2
1770974510000|2026-02-13 09:21:50|||||||||1
1770974520000|2026-02-13 09:22:00|||||||||3
1770974540000|2026-02-13 09:22:20|||||||||1
1770974560000|2026-02-13 09:22:40|||||||||1
1770974580000|2026-02-13 09:23:00|||||||||1
1770974620000|2026-02-13 09:23:40|||||||||19
1770974630000|2026-02-13 09:23:50|||||||||27
1770974640000|2026-02-13 09:24:00|||||||||4
1770974650000|2026-02-13 09:24:10|||||||||4
1770974660000|2026-02-13 09:24:20|||||||||5
1770974700000|2026-02-13 09:25:00|||||||||5
1770974720000|2026-02-13 09:25:20|||||||||3
1770974780000|2026-02-13 09:26:20|||||||||23
1770974810000|2026-02-13 09:26:50|||||||||4
1770974820000|2026-02-13 09:27:00|||||||||1
1770974830000|2026-02-13 09:27:10|||||||||10
1770974960000|2026-02-13 09:29:20|||||||||4
1770974980000|2026-02-13 09:29:40|||||||||1
1770974990000|2026-02-13 09:29:50|||||||||1
1770975000000|2026-02-13 09:30:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|18
1770975010000|2026-02-13 09:30:10|||||||||1
1770975020000|2026-02-13 09:30:20|||||||||1
1770975030000|2026-02-13 09:30:30|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|8
1770975040000|2026-02-13 09:30:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|6
1770975050000|2026-02-13 09:30:50|20.58|20.42|20.56|20.4|20.6|20.44|20.56|20.4|23
1770975060000|2026-02-13 09:31:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|1
1770975070000|2026-02-13 09:31:10|20.6|20.44|20.58|20.42|20.6|20.44|20.56|20.4|0
1770975080000|2026-02-13 09:31:20|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|5
1770975090000|2026-02-13 09:31:30|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|0
1770975100000|2026-02-13 09:31:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770975140000|2026-02-13 09:32:20|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|4
1770975150000|2026-02-13 09:32:30|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1770975160000|2026-02-13 09:32:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1770975170000|2026-02-13 09:32:50|||||||||1
1770975240000|2026-02-13 09:34:00|||||||||1
1770975250000|2026-02-13 09:34:10|||||||||1
1770975270000|2026-02-13 09:34:30|||||||||5
1770975300000|2026-02-13 09:35:00|||||||||1
1770975310000|2026-02-13 09:35:10|||||||||1
1770975400000|2026-02-13 09:36:40|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|6
1770975420000|2026-02-13 09:37:00|||||||||3
1770975430000|2026-02-13 09:37:10|||||||||1
1770975450000|2026-02-13 09:37:30|||||||||1
1770975480000|2026-02-13 09:38:00|||||||||1
1770975520000|2026-02-13 09:38:40|||||||||1
1770975600000|2026-02-13 09:40:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|18
1770975610000|2026-02-13 09:40:10|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|0
1770975620000|2026-02-13 09:40:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770975630000|2026-02-13 09:40:30|||||||||2
1770975640000|2026-02-13 09:40:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1770975650000|2026-02-13 09:40:50|||||||||2
1770975670000|2026-02-13 09:41:10|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|1
1770975680000|2026-02-13 09:41:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1770975690000|2026-02-13 09:41:30|||||||||2
1770975780000|2026-02-13 09:43:00|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|7
1770975810000|2026-02-13 09:43:30|||||||||2
1770975820000|2026-02-13 09:43:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|6
1770975840000|2026-02-13 09:44:00|||||||||3
1770975850000|2026-02-13 09:44:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|6
1770975860000|2026-02-13 09:44:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|19
1770975900000|2026-02-13 09:45:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|7
1770975920000|2026-02-13 09:45:20|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|10
1770975930000|2026-02-13 09:45:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|25
1770975940000|2026-02-13 09:45:40|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|14
1770975960000|2026-02-13 09:46:00|||||||||1
1770975970000|2026-02-13 09:46:10|||||||||1
1770976000000|2026-02-13 09:46:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1770976010000|2026-02-13 09:46:50|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|1
1770976030000|2026-02-13 09:47:10|||||||||10
1770976060000|2026-02-13 09:47:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1770976070000|2026-02-13 09:47:50|||||||||6
1770976090000|2026-02-13 09:48:10|||||||||1
1770976100000|2026-02-13 09:48:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|24
1770976110000|2026-02-13 09:48:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|1
1770976150000|2026-02-13 09:49:10|||||||||3
1770976170000|2026-02-13 09:49:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1770976180000|2026-02-13 09:49:40|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|22
1770976190000|2026-02-13 09:49:50|||||||||20
1770976200000|2026-02-13 09:50:00|||||||||1
1770976220000|2026-02-13 09:50:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1770976230000|2026-02-13 09:50:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1770976240000|2026-02-13 09:50:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1770976250000|2026-02-13 09:50:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1770976260000|2026-02-13 09:51:00|||||||||1
1770976300000|2026-02-13 09:51:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1770976310000|2026-02-13 09:51:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|23
1770976320000|2026-02-13 09:52:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1770976330000|2026-02-13 09:52:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|3
1770976340000|2026-02-13 09:52:20|||||||||12
1770976380000|2026-02-13 09:53:00|20.59|20.43|20.6|20.44|20.6|20.44|20.55|20.39|84
1770976390000|2026-02-13 09:53:10|||||||||27
1770976420000|2026-02-13 09:53:40|||||||||1
1770976480000|2026-02-13 09:54:40|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|14
1770976490000|2026-02-13 09:54:50|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|20
1770976500000|2026-02-13 09:55:00|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|16
1770976520000|2026-02-13 09:55:20|||||||||38
1770976530000|2026-02-13 09:55:30|||||||||3
1770976540000|2026-02-13 09:55:40|||||||||11
1770976550000|2026-02-13 09:55:50|||||||||3
1770976560000|2026-02-13 09:56:00|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|6
1770976570000|2026-02-13 09:56:10|||||||||1
1770976580000|2026-02-13 09:56:20|||||||||1
1770976590000|2026-02-13 09:56:30|||||||||3
1770976600000|2026-02-13 09:56:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770976610000|2026-02-13 09:56:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1770976620000|2026-02-13 09:57:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1770976630000|2026-02-13 09:57:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770976650000|2026-02-13 09:57:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1770976660000|2026-02-13 09:57:40|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|14
1770976680000|2026-02-13 09:58:00|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|1
1770976690000|2026-02-13 09:58:10|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|2
1770976700000|2026-02-13 09:58:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1770976730000|2026-02-13 09:58:50|||||||||11
1770976740000|2026-02-13 09:59:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|1
1770976750000|2026-02-13 09:59:10|||||||||1
1770976770000|2026-02-13 09:59:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1770976790000|2026-02-13 09:59:50|||||||||1
1770976800000|2026-02-13 10:00:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|1
1770976810000|2026-02-13 10:00:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1770976820000|2026-02-13 10:00:20|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|2
1770976840000|2026-02-13 10:00:40|||||||||2
1770976850000|2026-02-13 10:00:50|||||||||6
1770976860000|2026-02-13 10:01:00|||||||||10
1770976870000|2026-02-13 10:01:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770976880000|2026-02-13 10:01:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|75
1770976930000|2026-02-13 10:02:10|||||||||1
1770976950000|2026-02-13 10:02:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1770976960000|2026-02-13 10:02:40|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|4
1770976980000|2026-02-13 10:03:00|||||||||1
1770977000000|2026-02-13 10:03:20|20.65|20.49|20.65|20.49|20.66|20.5|20.63|20.47|2
1770977010000|2026-02-13 10:03:30|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|1
1770977030000|2026-02-13 10:03:50|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|11
1770977100000|2026-02-13 10:05:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1770977110000|2026-02-13 10:05:10|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1770977130000|2026-02-13 10:05:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1770977140000|2026-02-13 10:05:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1770977150000|2026-02-13 10:05:50|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|0
1770977160000|2026-02-13 10:06:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|15
1770977170000|2026-02-13 10:06:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1770977180000|2026-02-13 10:06:20|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|11
1770977230000|2026-02-13 10:07:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770977240000|2026-02-13 10:07:20|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|21
1770977290000|2026-02-13 10:08:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1770977300000|2026-02-13 10:08:20|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|7
1770977310000|2026-02-13 10:08:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|13
1770977320000|2026-02-13 10:08:40|||||||||1
1770977330000|2026-02-13 10:08:50|||||||||1
1770977360000|2026-02-13 10:09:20|||||||||12
1770977410000|2026-02-13 10:10:10|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|1
1770977420000|2026-02-13 10:10:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770977430000|2026-02-13 10:10:30|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1770977450000|2026-02-13 10:10:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1770977460000|2026-02-13 10:11:00|20.63|20.47|20.61|20.45|20.65|20.49|20.61|20.45|22
1770977470000|2026-02-13 10:11:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1770977480000|2026-02-13 10:11:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1770977490000|2026-02-13 10:11:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1770977520000|2026-02-13 10:12:00|||||||||4
1770977530000|2026-02-13 10:12:10|||||||||2
1770977650000|2026-02-13 10:14:10|||||||||1
1770977660000|2026-02-13 10:14:20|||||||||1
1770977700000|2026-02-13 10:15:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1770977760000|2026-02-13 10:16:00|||||||||1
1770977860000|2026-02-13 10:17:40|||||||||2
1770977910000|2026-02-13 10:18:30|||||||||4
1770977920000|2026-02-13 10:18:40|||||||||1
1770977930000|2026-02-13 10:18:50|||||||||1
1770977950000|2026-02-13 10:19:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|7
1770977990000|2026-02-13 10:19:50|||||||||3
1770978000000|2026-02-13 10:20:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|9
1770978010000|2026-02-13 10:20:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|0
1770978110000|2026-02-13 10:21:50|||||||||13
1770978120000|2026-02-13 10:22:00|||||||||8
1770978310000|2026-02-13 10:25:10|||||||||1
1770978350000|2026-02-13 10:25:50|||||||||1
1770978460000|2026-02-13 10:27:40|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|22
1770978470000|2026-02-13 10:27:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|1
1770978480000|2026-02-13 10:28:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|14
1770978510000|2026-02-13 10:28:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|2
1770978540000|2026-02-13 10:29:00|||||||||2
1770978600000|2026-02-13 10:30:00|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|3
1770978610000|2026-02-13 10:30:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770978650000|2026-02-13 10:30:50|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|3
1770978720000|2026-02-13 10:32:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|3
1770978730000|2026-02-13 10:32:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|8
1770978740000|2026-02-13 10:32:20|||||||||1
1770978780000|2026-02-13 10:33:00|||||||||5
1770978790000|2026-02-13 10:33:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1770978810000|2026-02-13 10:33:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770978850000|2026-02-13 10:34:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|4
1770978870000|2026-02-13 10:34:30|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1770978880000|2026-02-13 10:34:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1770978900000|2026-02-13 10:35:00|||||||||13
1770978910000|2026-02-13 10:35:10|||||||||12
1770978920000|2026-02-13 10:35:20|||||||||4
1770978930000|2026-02-13 10:35:30|||||||||2
1770978940000|2026-02-13 10:35:40|20.61|20.45|20.64|20.48|20.65|20.49|20.61|20.45|29
1770978950000|2026-02-13 10:35:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|19
1770978960000|2026-02-13 10:36:00|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|1
1770978970000|2026-02-13 10:36:10|||||||||1
1770978980000|2026-02-13 10:36:20|||||||||9
1770978990000|2026-02-13 10:36:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770979000000|2026-02-13 10:36:40|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|15
1770979010000|2026-02-13 10:36:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1770979020000|2026-02-13 10:37:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|0
1770979030000|2026-02-13 10:37:10|20.62|20.46|20.6|20.44|20.64|20.48|20.6|20.44|0
1770979040000|2026-02-13 10:37:20|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1770979060000|2026-02-13 10:37:40|||||||||1
1770979120000|2026-02-13 10:38:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1770979140000|2026-02-13 10:39:00|||||||||1
1770979170000|2026-02-13 10:39:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|4
1770979180000|2026-02-13 10:39:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|16
1770979190000|2026-02-13 10:39:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770979200000|2026-02-13 10:40:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|6
1770979210000|2026-02-13 10:40:10|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|0
1770979220000|2026-02-13 10:40:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|10
1770979230000|2026-02-13 10:40:30|||||||||5
1770979240000|2026-02-13 10:40:40|||||||||1
1770979250000|2026-02-13 10:40:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1770979260000|2026-02-13 10:41:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1770979270000|2026-02-13 10:41:10|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|1
1770979280000|2026-02-13 10:41:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770979290000|2026-02-13 10:41:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770979310000|2026-02-13 10:41:50|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|5
1770979320000|2026-02-13 10:42:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|10
1770979330000|2026-02-13 10:42:10|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|7
1770979350000|2026-02-13 10:42:30|||||||||2
1770979410000|2026-02-13 10:43:30|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|1
1770979420000|2026-02-13 10:43:40|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|0
1770979450000|2026-02-13 10:44:10|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|1
1770979460000|2026-02-13 10:44:20|||||||||6
1770979490000|2026-02-13 10:44:50|||||||||4
1770979500000|2026-02-13 10:45:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770979510000|2026-02-13 10:45:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|2
1770979520000|2026-02-13 10:45:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770979630000|2026-02-13 10:47:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1770979670000|2026-02-13 10:47:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1770979710000|2026-02-13 10:48:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|21
1770979720000|2026-02-13 10:48:40|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|8
1770979730000|2026-02-13 10:48:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1770979740000|2026-02-13 10:49:00|20.65|20.49|20.65|20.49|20.67|20.51|20.65|20.49|2
1770979750000|2026-02-13 10:49:10|||||||||2
1770979760000|2026-02-13 10:49:20|||||||||1
1770979780000|2026-02-13 10:49:40|||||||||2
1770979800000|2026-02-13 10:50:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|18
1770979810000|2026-02-13 10:50:10|20.69|20.53|20.69|20.53|20.7|20.54|20.67|20.51|5
1770979820000|2026-02-13 10:50:20|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|6
1770979830000|2026-02-13 10:50:30|20.67|20.51|20.69|20.53|20.7|20.54|20.67|20.51|20
1770979840000|2026-02-13 10:50:40|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1770979850000|2026-02-13 10:50:50|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1770979860000|2026-02-13 10:51:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|0
1770979880000|2026-02-13 10:51:20|20.75|20.59|20.75|20.59|20.75|20.59|20.73|20.57|13
1770979890000|2026-02-13 10:51:30|||||||||4
1770979910000|2026-02-13 10:51:50|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|0
1770979920000|2026-02-13 10:52:00|||||||||1
1770979930000|2026-02-13 10:52:10|||||||||1
1770979940000|2026-02-13 10:52:20|||||||||1
1770979950000|2026-02-13 10:52:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|14
1770979960000|2026-02-13 10:52:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|12
1770979970000|2026-02-13 10:52:50|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|12
1770979980000|2026-02-13 10:53:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1770980000000|2026-02-13 10:53:20|||||||||1
1770980050000|2026-02-13 10:54:10|||||||||1
1770980070000|2026-02-13 10:54:30|||||||||2
1770980110000|2026-02-13 10:55:10|||||||||1
1770980160000|2026-02-13 10:56:00|||||||||4
1770980170000|2026-02-13 10:56:10|||||||||21
1770980190000|2026-02-13 10:56:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|22
1770980200000|2026-02-13 10:56:40|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|17
1770980210000|2026-02-13 10:56:50|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|22
1770980220000|2026-02-13 10:57:00|20.73|20.57|20.75|20.59|20.75|20.59|20.7|20.54|12
1770980240000|2026-02-13 10:57:20|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1770980280000|2026-02-13 10:58:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|2
1770980290000|2026-02-13 10:58:10|||||||||1
1770980330000|2026-02-13 10:58:50|||||||||14
1770980380000|2026-02-13 10:59:40|||||||||1
1770980400000|2026-02-13 11:00:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|3
1770980410000|2026-02-13 11:00:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1770980420000|2026-02-13 11:00:20|||||||||14
1770980440000|2026-02-13 11:00:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|5
1770980450000|2026-02-13 11:00:50|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|11
1770980470000|2026-02-13 11:01:10|||||||||2
1770980480000|2026-02-13 11:01:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|6
1770980490000|2026-02-13 11:01:30|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|7
1770980500000|2026-02-13 11:01:40|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|62
1770980510000|2026-02-13 11:01:50|||||||||10
1770980520000|2026-02-13 11:02:00|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|23
1770980530000|2026-02-13 11:02:10|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|9
1770980540000|2026-02-13 11:02:20|||||||||5
1770980550000|2026-02-13 11:02:30|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|7
1770980560000|2026-02-13 11:02:40|||||||||1
1770980570000|2026-02-13 11:02:50|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|8
1770980580000|2026-02-13 11:03:00|20.78|20.62|20.78|20.62|20.8|20.64|20.75|20.59|7
1770980590000|2026-02-13 11:03:10|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|8
1770980600000|2026-02-13 11:03:20|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|9
1770980610000|2026-02-13 11:03:30|20.8|20.64|20.8|20.64|20.8|20.64|20.77|20.61|7
1770980620000|2026-02-13 11:03:40|||||||||5
1770980630000|2026-02-13 11:03:50|||||||||11
1770980640000|2026-02-13 11:04:00|||||||||14
1770980650000|2026-02-13 11:04:10|||||||||6
1770980700000|2026-02-13 11:05:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|24
1770980710000|2026-02-13 11:05:10|||||||||5
1770980720000|2026-02-13 11:05:20|||||||||6
1770980730000|2026-02-13 11:05:30|||||||||1
1770980750000|2026-02-13 11:05:50|||||||||15
1770980760000|2026-02-13 11:06:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|14
1770980770000|2026-02-13 11:06:10|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|27
1770980780000|2026-02-13 11:06:20|||||||||10
1770980790000|2026-02-13 11:06:30|||||||||4
1770980800000|2026-02-13 11:06:40|||||||||5
1770980810000|2026-02-13 11:06:50|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|17
1770980830000|2026-02-13 11:07:10|||||||||1
1770980840000|2026-02-13 11:07:20|||||||||2
1770980860000|2026-02-13 11:07:40|||||||||2
1770980880000|2026-02-13 11:08:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1770980890000|2026-02-13 11:08:10|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|12
1770980900000|2026-02-13 11:08:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|3
1770980910000|2026-02-13 11:08:30|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|8
1770980980000|2026-02-13 11:09:40|20.85|20.69|20.86|20.7|20.86|20.7|20.83|20.67|27
1770980990000|2026-02-13 11:09:50|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|5
1770981000000|2026-02-13 11:10:00|20.86|20.7|20.86|20.7|20.86|20.7|20.83|20.67|3
1770981020000|2026-02-13 11:10:20|||||||||7
1770981050000|2026-02-13 11:10:50|||||||||5
1770981100000|2026-02-13 11:11:40|||||||||4
1770981120000|2026-02-13 11:12:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|9
1770981130000|2026-02-13 11:12:10|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|5
1770981140000|2026-02-13 11:12:20|||||||||3
1770981150000|2026-02-13 11:12:30|||||||||9
1770981160000|2026-02-13 11:12:40|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|4
1770981170000|2026-02-13 11:12:50|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|2
1770981180000|2026-02-13 11:13:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1770981190000|2026-02-13 11:13:10|20.86|20.7|20.86|20.7|20.87|20.71|20.86|20.7|1
1770981200000|2026-02-13 11:13:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1770981210000|2026-02-13 11:13:30|||||||||1
1770981220000|2026-02-13 11:13:40|20.84|20.68|20.86|20.7|20.86|20.7|20.82|20.66|5
1770981230000|2026-02-13 11:13:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|2
1770981240000|2026-02-13 11:14:00|20.84|20.68|20.86|20.7|20.86|20.7|20.82|20.66|0
1770981250000|2026-02-13 11:14:10|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|0
1770981260000|2026-02-13 11:14:20|20.84|20.68|20.84|20.68|20.86|20.7|20.82|20.66|3
1770981270000|2026-02-13 11:14:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770981280000|2026-02-13 11:14:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|17
1770981340000|2026-02-13 11:15:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|93
1770981350000|2026-02-13 11:15:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|5
1770981360000|2026-02-13 11:16:00|||||||||3
1770981380000|2026-02-13 11:16:20|||||||||5
1770981390000|2026-02-13 11:16:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|0
1770981400000|2026-02-13 11:16:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1770981410000|2026-02-13 11:16:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1770981420000|2026-02-13 11:17:00|20.86|20.7|20.84|20.68|20.86|20.7|20.82|20.66|13
1770981430000|2026-02-13 11:17:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1770981440000|2026-02-13 11:17:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|6
1770981460000|2026-02-13 11:17:40|||||||||5
1770981470000|2026-02-13 11:17:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1770981480000|2026-02-13 11:18:00|20.84|20.68|20.82|20.66|20.86|20.7|20.82|20.66|12
1770981500000|2026-02-13 11:18:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|4
1770981520000|2026-02-13 11:18:40|||||||||3
1770981530000|2026-02-13 11:18:50|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|14
1770981540000|2026-02-13 11:19:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|4
1770981550000|2026-02-13 11:19:10|||||||||4
1770981560000|2026-02-13 11:19:20|||||||||3
1770981580000|2026-02-13 11:19:40|||||||||32
1770981590000|2026-02-13 11:19:50|||||||||1
1770981610000|2026-02-13 11:20:10|||||||||1
1770981620000|2026-02-13 11:20:20|||||||||2
1770981630000|2026-02-13 11:20:30|||||||||1
1770981640000|2026-02-13 11:20:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1770981650000|2026-02-13 11:20:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1770981660000|2026-02-13 11:21:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|2
1770981670000|2026-02-13 11:21:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1770981680000|2026-02-13 11:21:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770981690000|2026-02-13 11:21:30|||||||||2
1770981700000|2026-02-13 11:21:40|||||||||1
1770981720000|2026-02-13 11:22:00|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|18
1770981730000|2026-02-13 11:22:10|||||||||1
1770981750000|2026-02-13 11:22:30|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1770981760000|2026-02-13 11:22:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1770981780000|2026-02-13 11:23:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|0
1770981790000|2026-02-13 11:23:10|20.84|20.68|20.82|20.66|20.86|20.7|20.82|20.66|1
1770981820000|2026-02-13 11:23:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|3
1770981830000|2026-02-13 11:23:50|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1770981850000|2026-02-13 11:24:10|||||||||1
1770981870000|2026-02-13 11:24:30|||||||||1
1770981890000|2026-02-13 11:24:50|||||||||3
1770981900000|2026-02-13 11:25:00|||||||||3
1770981910000|2026-02-13 11:25:10|||||||||4
1770981920000|2026-02-13 11:25:20|||||||||2
1770981940000|2026-02-13 11:25:40|||||||||3
1770981950000|2026-02-13 11:25:50|||||||||1
1770981960000|2026-02-13 11:26:00|||||||||1
1770982000000|2026-02-13 11:26:40|20.86|20.7|20.82|20.66|20.87|20.71|20.82|20.66|5
1770982010000|2026-02-13 11:26:50|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|0
1770982030000|2026-02-13 11:27:10|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|2
1770982040000|2026-02-13 11:27:20|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1770982050000|2026-02-13 11:27:30|||||||||2
1770982060000|2026-02-13 11:27:40|||||||||1
1770982070000|2026-02-13 11:27:50|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|1
1770982080000|2026-02-13 11:28:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|0
1770982090000|2026-02-13 11:28:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1770982150000|2026-02-13 11:29:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1770982160000|2026-02-13 11:29:20|||||||||4
1770982170000|2026-02-13 11:29:30|||||||||1
1770982200000|2026-02-13 11:30:00|||||||||1
1770982220000|2026-02-13 11:30:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|3
1770982230000|2026-02-13 11:30:30|||||||||15
1770982240000|2026-02-13 11:30:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|1
1770982250000|2026-02-13 11:30:50|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|0
1770982260000|2026-02-13 11:31:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|0
1770982280000|2026-02-13 11:31:20|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|8
1770982290000|2026-02-13 11:31:30|20.97|20.81|20.97|20.81|20.98|20.82|20.95|20.79|4
1770982300000|2026-02-13 11:31:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1770982310000|2026-02-13 11:31:50|20.95|20.79|20.93|20.77|20.97|20.81|20.93|20.77|0
1770982340000|2026-02-13 11:32:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|6
1770982350000|2026-02-13 11:32:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1770982360000|2026-02-13 11:32:40|||||||||3
1770982380000|2026-02-13 11:33:00|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|0
1770982390000|2026-02-13 11:33:10|||||||||1
1770982400000|2026-02-13 11:33:20|||||||||2
1770982420000|2026-02-13 11:33:40|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|3
1770982430000|2026-02-13 11:33:50|20.9|20.74|20.88|20.72|20.92|20.76|20.87|20.71|3
1770982440000|2026-02-13 11:34:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|1
1770982450000|2026-02-13 11:34:10|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|1
1770982460000|2026-02-13 11:34:20|||||||||1
1770982490000|2026-02-13 11:34:50|||||||||2
1770982500000|2026-02-13 11:35:00|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|12
1770982510000|2026-02-13 11:35:10|||||||||2
1770982540000|2026-02-13 11:35:40|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1770982550000|2026-02-13 11:35:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1770982570000|2026-02-13 11:36:10|||||||||1
1770982580000|2026-02-13 11:36:20|||||||||6
1770982620000|2026-02-13 11:37:00|||||||||2
1770982630000|2026-02-13 11:37:10|||||||||1
1770982640000|2026-02-13 11:37:20|||||||||4
1770982650000|2026-02-13 11:37:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|2
1770982670000|2026-02-13 11:37:50|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|3
1770982680000|2026-02-13 11:38:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|5
1770982690000|2026-02-13 11:38:10|||||||||4
1770982700000|2026-02-13 11:38:20|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|1
1770982720000|2026-02-13 11:38:40|||||||||1
1770982730000|2026-02-13 11:38:50|||||||||1
1770982740000|2026-02-13 11:39:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|3
1770982750000|2026-02-13 11:39:10|||||||||1
1770982770000|2026-02-13 11:39:30|||||||||2
1770982780000|2026-02-13 11:39:40|||||||||1
1770982810000|2026-02-13 11:40:10|||||||||1
1770982820000|2026-02-13 11:40:20|||||||||1
1770982850000|2026-02-13 11:40:50|||||||||3
1770982870000|2026-02-13 11:41:10|||||||||2
1770982930000|2026-02-13 11:42:10|||||||||1
1770982950000|2026-02-13 11:42:30|||||||||2
1770982960000|2026-02-13 11:42:40|||||||||1
1770982990000|2026-02-13 11:43:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1770983000000|2026-02-13 11:43:20|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|4
1770983010000|2026-02-13 11:43:30|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|2
1770983020000|2026-02-13 11:43:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|39
1770983040000|2026-02-13 11:44:00|||||||||1
1770983050000|2026-02-13 11:44:10|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|58
1770983060000|2026-02-13 11:44:20|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|4
1770983070000|2026-02-13 11:44:30|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|0
1770983080000|2026-02-13 11:44:40|20.9|20.74|20.92|20.76|20.93|20.77|20.9|20.74|14
1770983090000|2026-02-13 11:44:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1770983110000|2026-02-13 11:45:10|||||||||2
1770983120000|2026-02-13 11:45:20|||||||||29
1770983130000|2026-02-13 11:45:30|||||||||4
1770983140000|2026-02-13 11:45:40|||||||||6
1770983160000|2026-02-13 11:46:00|||||||||1
1770983170000|2026-02-13 11:46:10|||||||||23
1770983190000|2026-02-13 11:46:30|||||||||10
1770983200000|2026-02-13 11:46:40|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1770983210000|2026-02-13 11:46:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1770983220000|2026-02-13 11:47:00|20.89|20.73|20.88|20.72|20.93|20.77|20.88|20.72|11
1770983230000|2026-02-13 11:47:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|29
1770983240000|2026-02-13 11:47:20|||||||||1
1770983250000|2026-02-13 11:47:30|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|39
1770983270000|2026-02-13 11:47:50|||||||||1
1770983280000|2026-02-13 11:48:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1770983290000|2026-02-13 11:48:10|||||||||4
1770983300000|2026-02-13 11:48:20|||||||||5
1770983310000|2026-02-13 11:48:30|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|102
1770983320000|2026-02-13 11:48:40|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|13
1770983340000|2026-02-13 11:49:00|||||||||10
1770983350000|2026-02-13 11:49:10|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|4
1770983360000|2026-02-13 11:49:20|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|8
1770983370000|2026-02-13 11:49:30|||||||||1
1770983380000|2026-02-13 11:49:40|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|3
1770983400000|2026-02-13 11:50:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1770983410000|2026-02-13 11:50:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1770983420000|2026-02-13 11:50:20|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|1
1770983430000|2026-02-13 11:50:30|||||||||35
1770983440000|2026-02-13 11:50:40|||||||||1
1770983480000|2026-02-13 11:51:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1770983500000|2026-02-13 11:51:40|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|5
1770983510000|2026-02-13 11:51:50|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1770983520000|2026-02-13 11:52:00|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|0
1770983530000|2026-02-13 11:52:10|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|3
1770983540000|2026-02-13 11:52:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|2
1770983560000|2026-02-13 11:52:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|0
1770983600000|2026-02-13 11:53:20|||||||||2
1770983610000|2026-02-13 11:53:30|||||||||1
1770983630000|2026-02-13 11:53:50|||||||||1
1770983640000|2026-02-13 11:54:00|||||||||2
1770983670000|2026-02-13 11:54:30|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|58
1770983700000|2026-02-13 11:55:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1770983710000|2026-02-13 11:55:10|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|2
1770983720000|2026-02-13 11:55:20|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|2
1770983730000|2026-02-13 11:55:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1770983740000|2026-02-13 11:55:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1770983770000|2026-02-13 11:56:10|||||||||3
1770983780000|2026-02-13 11:56:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1770983800000|2026-02-13 11:56:40|||||||||1
1770983820000|2026-02-13 11:57:00|||||||||2
1770983830000|2026-02-13 11:57:10|||||||||1
1770983850000|2026-02-13 11:57:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770983860000|2026-02-13 11:57:40|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1770983870000|2026-02-13 11:57:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1770983890000|2026-02-13 11:58:10|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|1
1770983900000|2026-02-13 11:58:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1770983930000|2026-02-13 11:58:50|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|2
1770983940000|2026-02-13 11:59:00|||||||||1
1770983970000|2026-02-13 11:59:30|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|1
1770983980000|2026-02-13 11:59:40|20.78|20.62|20.8|20.64|20.82|20.66|20.78|20.62|4
1770983990000|2026-02-13 11:59:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770984000000|2026-02-13 12:00:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|2
1770984010000|2026-02-13 12:00:10|||||||||1
1770984040000|2026-02-13 12:00:40|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|12
1770984050000|2026-02-13 12:00:50|||||||||1
1770984060000|2026-02-13 12:01:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1770984070000|2026-02-13 12:01:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|9
1770984080000|2026-02-13 12:01:20|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|40
1770984090000|2026-02-13 12:01:30|||||||||3
1770984110000|2026-02-13 12:01:50|||||||||1
1770984120000|2026-02-13 12:02:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1770984130000|2026-02-13 12:02:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|3
1770984140000|2026-02-13 12:02:20|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|1
1770984150000|2026-02-13 12:02:30|||||||||1
1770984180000|2026-02-13 12:03:00|||||||||1
1770984190000|2026-02-13 12:03:10|20.81|20.65|20.78|20.62|20.81|20.65|20.78|20.62|7
1770984200000|2026-02-13 12:03:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1770984210000|2026-02-13 12:03:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1770984220000|2026-02-13 12:03:40|20.81|20.65|20.82|20.66|20.83|20.67|20.81|20.65|9
1770984230000|2026-02-13 12:03:50|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|0
1770984240000|2026-02-13 12:04:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1770984250000|2026-02-13 12:04:10|||||||||1
1770984280000|2026-02-13 12:04:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1770984310000|2026-02-13 12:05:10|||||||||13
1770984320000|2026-02-13 12:05:20|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|26
1770984330000|2026-02-13 12:05:30|||||||||20
1770984340000|2026-02-13 12:05:40|||||||||4
1770984360000|2026-02-13 12:06:00|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|21
1770984370000|2026-02-13 12:06:10|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|0
1770984380000|2026-02-13 12:06:20|||||||||1
1770984390000|2026-02-13 12:06:30|||||||||6
1770984400000|2026-02-13 12:06:40|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|4
1770984410000|2026-02-13 12:06:50|||||||||9
1770984420000|2026-02-13 12:07:00|||||||||2
1770984430000|2026-02-13 12:07:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|2
1770984440000|2026-02-13 12:07:20|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|9
1770984460000|2026-02-13 12:07:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1770984480000|2026-02-13 12:08:00|||||||||11
1770984490000|2026-02-13 12:08:10|||||||||2
1770984510000|2026-02-13 12:08:30|||||||||2
1770984520000|2026-02-13 12:08:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770984540000|2026-02-13 12:09:00|||||||||1
1770984550000|2026-02-13 12:09:10|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1770984570000|2026-02-13 12:09:30|||||||||2
1770984610000|2026-02-13 12:10:10|||||||||2
1770984620000|2026-02-13 12:10:20|||||||||13
1770984630000|2026-02-13 12:10:30|||||||||5
1770984640000|2026-02-13 12:10:40|||||||||1
1770984650000|2026-02-13 12:10:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1770984700000|2026-02-13 12:11:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1770984710000|2026-02-13 12:11:50|||||||||4
1770984720000|2026-02-13 12:12:00|||||||||1
1770984730000|2026-02-13 12:12:10|||||||||2
1770984740000|2026-02-13 12:12:20|||||||||2
1770984770000|2026-02-13 12:12:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1770984780000|2026-02-13 12:13:00|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|10
1770984800000|2026-02-13 12:13:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1770984810000|2026-02-13 12:13:30|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|19
1770984820000|2026-02-13 12:13:40|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|3
1770984830000|2026-02-13 12:13:50|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|7
1770984840000|2026-02-13 12:14:00|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|10
1770984850000|2026-02-13 12:14:10|||||||||1
1770984860000|2026-02-13 12:14:20|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|1
1770984870000|2026-02-13 12:14:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|0
1770984890000|2026-02-13 12:14:50|||||||||3
1770984960000|2026-02-13 12:16:00|20.94|20.78|20.94|20.78|20.94|20.78|20.91|20.75|12
1770984990000|2026-02-13 12:16:30|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|15
1770985000000|2026-02-13 12:16:40|||||||||2
1770985010000|2026-02-13 12:16:50|||||||||2
1770985020000|2026-02-13 12:17:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|2
1770985060000|2026-02-13 12:17:40|||||||||1
1770985070000|2026-02-13 12:17:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1770985080000|2026-02-13 12:18:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|15
1770985100000|2026-02-13 12:18:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1770985110000|2026-02-13 12:18:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1770985120000|2026-02-13 12:18:40|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|1
1770985170000|2026-02-13 12:19:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|58
1770985190000|2026-02-13 12:19:50|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|1
1770985200000|2026-02-13 12:20:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|0
1770985210000|2026-02-13 12:20:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1770985220000|2026-02-13 12:20:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|239
1770985240000|2026-02-13 12:20:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1770985250000|2026-02-13 12:20:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770985260000|2026-02-13 12:21:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1770985280000|2026-02-13 12:21:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|6
1770985290000|2026-02-13 12:21:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|1
1770985320000|2026-02-13 12:22:00|||||||||1
1770985340000|2026-02-13 12:22:20|||||||||3
1770985400000|2026-02-13 12:23:20|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|1
1770985420000|2026-02-13 12:23:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1770985440000|2026-02-13 12:24:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1770985450000|2026-02-13 12:24:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|0
1770985460000|2026-02-13 12:24:20|||||||||1
1770985470000|2026-02-13 12:24:30|||||||||16
1770985520000|2026-02-13 12:25:20|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|15
1770985530000|2026-02-13 12:25:30|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|1
1770985550000|2026-02-13 12:25:50|||||||||5
1770985560000|2026-02-13 12:26:00|||||||||1
1770985600000|2026-02-13 12:26:40|||||||||2
1770985650000|2026-02-13 12:27:30|||||||||1
1770985660000|2026-02-13 12:27:40|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|31
1770985680000|2026-02-13 12:28:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|7
1770985700000|2026-02-13 12:28:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|40
1770985710000|2026-02-13 12:28:30|||||||||3
1770985720000|2026-02-13 12:28:40|||||||||2
1770985730000|2026-02-13 12:28:50|||||||||1
1770985750000|2026-02-13 12:29:10|||||||||2
1770985760000|2026-02-13 12:29:20|||||||||1
1770985810000|2026-02-13 12:30:10|||||||||2
1770985820000|2026-02-13 12:30:20|||||||||1
1770985860000|2026-02-13 12:31:00|||||||||2
1770985870000|2026-02-13 12:31:10|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|5
1770985880000|2026-02-13 12:31:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1770985890000|2026-02-13 12:31:30|||||||||2
1770985940000|2026-02-13 12:32:20|||||||||2
1770985960000|2026-02-13 12:32:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|5
1770985970000|2026-02-13 12:32:50|||||||||1
1770985980000|2026-02-13 12:33:00|||||||||1
1770985990000|2026-02-13 12:33:10|||||||||10
1770986040000|2026-02-13 12:34:00|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|17
1770986050000|2026-02-13 12:34:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1770986060000|2026-02-13 12:34:20|||||||||4
1770986070000|2026-02-13 12:34:30|||||||||1
1770986090000|2026-02-13 12:34:50|||||||||2
1770986100000|2026-02-13 12:35:00|||||||||5
1770986160000|2026-02-13 12:36:00|||||||||1
1770986170000|2026-02-13 12:36:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|10
1770986200000|2026-02-13 12:36:40|||||||||4
1770986220000|2026-02-13 12:37:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1770986230000|2026-02-13 12:37:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1770986240000|2026-02-13 12:37:20|||||||||1
1770986260000|2026-02-13 12:37:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|2
1770986270000|2026-02-13 12:37:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1770986330000|2026-02-13 12:38:50|||||||||1
1770986340000|2026-02-13 12:39:00|||||||||3
1770986360000|2026-02-13 12:39:20|||||||||1
1770986380000|2026-02-13 12:39:40|||||||||3
1770986390000|2026-02-13 12:39:50|||||||||4
1770986420000|2026-02-13 12:40:20|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1770986450000|2026-02-13 12:40:50|||||||||3
1770986510000|2026-02-13 12:41:50|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|12
1770986520000|2026-02-13 12:42:00|||||||||1
1770986530000|2026-02-13 12:42:10|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|18
1770986550000|2026-02-13 12:42:30|||||||||10
1770986570000|2026-02-13 12:42:50|||||||||4
1770986600000|2026-02-13 12:43:20|||||||||6
1770986610000|2026-02-13 12:43:30|||||||||5
1770986620000|2026-02-13 12:43:40|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|6
1770986630000|2026-02-13 12:43:50|||||||||2
1770986670000|2026-02-13 12:44:30|||||||||1
1770986680000|2026-02-13 12:44:40|||||||||4
1770986700000|2026-02-13 12:45:00|||||||||3
1770986710000|2026-02-13 12:45:10|||||||||3
1770986720000|2026-02-13 12:45:20|||||||||2
1770986730000|2026-02-13 12:45:30|||||||||2
1770986760000|2026-02-13 12:46:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|18
1770986770000|2026-02-13 12:46:10|||||||||17
1770986780000|2026-02-13 12:46:20|||||||||3
1770986790000|2026-02-13 12:46:30|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|14
1770986810000|2026-02-13 12:46:50|||||||||3
1770986840000|2026-02-13 12:47:20|||||||||1
1770986860000|2026-02-13 12:47:40|||||||||6
1770986870000|2026-02-13 12:47:50|||||||||6
1770986880000|2026-02-13 12:48:00|||||||||1
1770986890000|2026-02-13 12:48:10|||||||||9
1770986910000|2026-02-13 12:48:30|||||||||4
1770986920000|2026-02-13 12:48:40|||||||||2
1770986940000|2026-02-13 12:49:00|||||||||1
1770986950000|2026-02-13 12:49:10|||||||||1
1770986990000|2026-02-13 12:49:50|||||||||2
1770987000000|2026-02-13 12:50:00|||||||||8
1770987050000|2026-02-13 12:50:50|||||||||3
1770987070000|2026-02-13 12:51:10|||||||||1
1770987080000|2026-02-13 12:51:20|||||||||3
1770987110000|2026-02-13 12:51:50|||||||||4
1770987120000|2026-02-13 12:52:00|||||||||5
1770987140000|2026-02-13 12:52:20|||||||||1
1770987160000|2026-02-13 12:52:40|||||||||6
1770987170000|2026-02-13 12:52:50|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|10
1770987190000|2026-02-13 12:53:10|||||||||6
1770987210000|2026-02-13 12:53:30|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|1
1770987220000|2026-02-13 12:53:40|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|8
1770987260000|2026-02-13 12:54:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|29
1770987300000|2026-02-13 12:55:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|5
1770987310000|2026-02-13 12:55:10|||||||||1
1770987320000|2026-02-13 12:55:20|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|12
1770987340000|2026-02-13 12:55:40|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|2
1770987360000|2026-02-13 12:56:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1770987370000|2026-02-13 12:56:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|6
1770987380000|2026-02-13 12:56:20|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|1
1770987390000|2026-02-13 12:56:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1770987400000|2026-02-13 12:56:40|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|9
1770987420000|2026-02-13 12:57:00|||||||||2
1770987430000|2026-02-13 12:57:10|||||||||1
1770987440000|2026-02-13 12:57:20|||||||||1
1770987490000|2026-02-13 12:58:10|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|11
1770987500000|2026-02-13 12:58:20|20.88|20.72|20.84|20.68|20.94|20.78|20.84|20.68|223
1770987510000|2026-02-13 12:58:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1770987520000|2026-02-13 12:58:40|||||||||3
1770987530000|2026-02-13 12:58:50|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|10
1770987540000|2026-02-13 12:59:00|||||||||4
1770987550000|2026-02-13 12:59:10|20.86|20.7|20.86|20.7|20.89|20.73|20.84|20.68|16
1770987560000|2026-02-13 12:59:20|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|5
1770987590000|2026-02-13 12:59:50|||||||||1
1770987600000|2026-02-13 13:00:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|7
1770987610000|2026-02-13 13:00:10|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|0
1770987620000|2026-02-13 13:00:20|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|3
1770987630000|2026-02-13 13:00:30|||||||||2
1770987640000|2026-02-13 13:00:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|61
1770987650000|2026-02-13 13:00:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|6
1770987660000|2026-02-13 13:01:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|16
1770987670000|2026-02-13 13:01:10|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|2
1770987680000|2026-02-13 13:01:20|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|1
1770987690000|2026-02-13 13:01:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1770987700000|2026-02-13 13:01:40|||||||||2
1770987710000|2026-02-13 13:01:50|||||||||1
1770987730000|2026-02-13 13:02:10|||||||||1
1770987740000|2026-02-13 13:02:20|||||||||1
1770987780000|2026-02-13 13:03:00|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|0
1770987790000|2026-02-13 13:03:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1770987800000|2026-02-13 13:03:20|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|1
1770987830000|2026-02-13 13:03:50|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|0
1770987840000|2026-02-13 13:04:00|||||||||1
1770987860000|2026-02-13 13:04:20|||||||||3
1770987880000|2026-02-13 13:04:40|||||||||2
1770987910000|2026-02-13 13:05:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|10
1770987920000|2026-02-13 13:05:20|||||||||1
1770987930000|2026-02-13 13:05:30|||||||||6
1770987960000|2026-02-13 13:06:00|||||||||2
1770987990000|2026-02-13 13:06:30|||||||||1
1770988010000|2026-02-13 13:06:50|||||||||1
1770988020000|2026-02-13 13:07:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|19
1770988030000|2026-02-13 13:07:10|||||||||12
1770988040000|2026-02-13 13:07:20|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|1
1770988050000|2026-02-13 13:07:30|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|1
1770988060000|2026-02-13 13:07:40|||||||||1
1770988080000|2026-02-13 13:08:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|24
1770988090000|2026-02-13 13:08:10|||||||||5
1770988100000|2026-02-13 13:08:20|||||||||2
1770988110000|2026-02-13 13:08:30|||||||||1
1770988130000|2026-02-13 13:08:50|||||||||1
1770988140000|2026-02-13 13:09:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|1
1770988160000|2026-02-13 13:09:20|||||||||7
1770988170000|2026-02-13 13:09:30|||||||||3
1770988180000|2026-02-13 13:09:40|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|3
1770988190000|2026-02-13 13:09:50|||||||||5
1770988200000|2026-02-13 13:10:00|||||||||12
1770988230000|2026-02-13 13:10:30|||||||||4
1770988260000|2026-02-13 13:11:00|||||||||2
1770988270000|2026-02-13 13:11:10|||||||||1
1770988290000|2026-02-13 13:11:30|||||||||12
1770988300000|2026-02-13 13:11:40|||||||||4
1770988310000|2026-02-13 13:11:50|||||||||1
1770988320000|2026-02-13 13:12:00|||||||||1
1770988330000|2026-02-13 13:12:10|||||||||1
1770988340000|2026-02-13 13:12:20|||||||||1
1770988360000|2026-02-13 13:12:40|||||||||4
1770988370000|2026-02-13 13:12:50|||||||||2
1770988390000|2026-02-13 13:13:10|||||||||6
1770988400000|2026-02-13 13:13:20|||||||||2
1770988410000|2026-02-13 13:13:30|||||||||2
1770988430000|2026-02-13 13:13:50|21|20.84|21|20.84|21|20.84|20.95|20.79|12
1770988450000|2026-02-13 13:14:10|||||||||5
1770988460000|2026-02-13 13:14:20|||||||||1
1770988500000|2026-02-13 13:15:00|||||||||1
1770988510000|2026-02-13 13:15:10|||||||||2
1770988550000|2026-02-13 13:15:50|||||||||5
1770988560000|2026-02-13 13:16:00|||||||||13
1770988570000|2026-02-13 13:16:10|||||||||2
1770988600000|2026-02-13 13:16:40|||||||||4
1770988630000|2026-02-13 13:17:10|||||||||6
1770988640000|2026-02-13 13:17:20|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|26
1770988650000|2026-02-13 13:17:30|||||||||1
1770988670000|2026-02-13 13:17:50|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|4
1770988680000|2026-02-13 13:18:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|2
1770988700000|2026-02-13 13:18:20|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|2
1770988720000|2026-02-13 13:18:40|||||||||1
1770988750000|2026-02-13 13:19:10|||||||||2
1770988760000|2026-02-13 13:19:20|||||||||3
1770988770000|2026-02-13 13:19:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1770988790000|2026-02-13 13:19:50|||||||||4
1770988800000|2026-02-13 13:20:00|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|9
1770988810000|2026-02-13 13:20:10|20.9|20.74|20.9|20.74|20.93|20.77|20.9|20.74|4
1770988820000|2026-02-13 13:20:20|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|3
1770988840000|2026-02-13 13:20:40|||||||||4
1770988850000|2026-02-13 13:20:50|||||||||6
1770988890000|2026-02-13 13:21:30|||||||||6
1770988960000|2026-02-13 13:22:40|||||||||2
1770988970000|2026-02-13 13:22:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|9
1770989000000|2026-02-13 13:23:20|||||||||1
1770989010000|2026-02-13 13:23:30|||||||||1
1770989020000|2026-02-13 13:23:40|||||||||6
1770989030000|2026-02-13 13:23:50|||||||||8
1770989040000|2026-02-13 13:24:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|20
1770989050000|2026-02-13 13:24:10|||||||||6
1770989060000|2026-02-13 13:24:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1770989070000|2026-02-13 13:24:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|3
1770989080000|2026-02-13 13:24:40|||||||||5
1770989090000|2026-02-13 13:24:50|||||||||2
1770989100000|2026-02-13 13:25:00|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|13
1770989110000|2026-02-13 13:25:10|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|2
1770989120000|2026-02-13 13:25:20|20.87|20.71|20.89|20.73|20.9|20.74|20.87|20.71|0
1770989130000|2026-02-13 13:25:30|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|6
1770989140000|2026-02-13 13:25:40|||||||||3
1770989150000|2026-02-13 13:25:50|||||||||1
1770989170000|2026-02-13 13:26:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1770989180000|2026-02-13 13:26:20|||||||||1
1770989190000|2026-02-13 13:26:30|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1770989200000|2026-02-13 13:26:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1770989210000|2026-02-13 13:26:50|||||||||1
1770989220000|2026-02-13 13:27:00|||||||||8
1770989240000|2026-02-13 13:27:20|||||||||2
1770989250000|2026-02-13 13:27:30|||||||||1
1770989280000|2026-02-13 13:28:00|||||||||2
1770989300000|2026-02-13 13:28:20|||||||||5
1770989320000|2026-02-13 13:28:40|||||||||1
1770989340000|2026-02-13 13:29:00|||||||||2
1770989350000|2026-02-13 13:29:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1770989360000|2026-02-13 13:29:20|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|9
1770989370000|2026-02-13 13:29:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1770989380000|2026-02-13 13:29:40|||||||||8
1770989390000|2026-02-13 13:29:50|||||||||3
1770989400000|2026-02-13 13:30:00|20.76|20.6|20.57|20.41|20.76|20.6|20.57|20.41|30
1770989410000|2026-02-13 13:30:10|20.55|20.39|20.52|20.36|20.55|20.39|20.47|20.31|71
1770989420000|2026-02-13 13:30:20|20.5|20.34|20.41|20.25|20.5|20.34|20.41|20.25|30
1770989430000|2026-02-13 13:30:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|51
1770989440000|2026-02-13 13:30:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|23
1770989450000|2026-02-13 13:30:50|20.42|20.26|20.47|20.31|20.47|20.31|20.41|20.25|50
1770989460000|2026-02-13 13:31:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|26
1770989470000|2026-02-13 13:31:10|||||||||20
1770989480000|2026-02-13 13:31:20|20.47|20.31|20.5|20.34|20.52|20.36|20.47|20.31|34
1770989490000|2026-02-13 13:31:30|20.47|20.31|20.51|20.35|20.52|20.36|20.47|20.31|49
1770989500000|2026-02-13 13:31:40|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|299
1770989510000|2026-02-13 13:31:50|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|23
1770989520000|2026-02-13 13:32:00|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|30
1770989530000|2026-02-13 13:32:10|20.55|20.39|20.55|20.39|20.57|20.41|20.52|20.36|29
1770989540000|2026-02-13 13:32:20|20.52|20.36|20.57|20.41|20.6|20.44|20.52|20.36|17
1770989550000|2026-02-13 13:32:30|20.6|20.44|20.62|20.46|20.67|20.51|20.6|20.44|42
1770989560000|2026-02-13 13:32:40|20.63|20.47|20.67|20.51|20.67|20.51|20.62|20.46|39
1770989570000|2026-02-13 13:32:50|20.63|20.47|20.67|20.51|20.68|20.52|20.63|20.47|26
1770989580000|2026-02-13 13:33:00|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|45
1770989590000|2026-02-13 13:33:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|37
1770989600000|2026-02-13 13:33:20|||||||||8
1770989610000|2026-02-13 13:33:30|||||||||9
1770989620000|2026-02-13 13:33:40|||||||||1
1770989630000|2026-02-13 13:33:50|||||||||21
1770989650000|2026-02-13 13:34:10|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|43
1770989660000|2026-02-13 13:34:20|||||||||5
1770989670000|2026-02-13 13:34:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|61
1770989680000|2026-02-13 13:34:40|||||||||3
1770989690000|2026-02-13 13:34:50|||||||||7
1770989700000|2026-02-13 13:35:00|20.57|20.41|20.55|20.39|20.57|20.41|20.52|20.36|90
1770989710000|2026-02-13 13:35:10|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|13
1770989720000|2026-02-13 13:35:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|14
1770989730000|2026-02-13 13:35:30|20.52|20.36|20.55|20.39|20.57|20.41|20.52|20.36|88
1770989740000|2026-02-13 13:35:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1770989750000|2026-02-13 13:35:50|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|17
1770989760000|2026-02-13 13:36:00|20.58|20.42|20.6|20.44|20.62|20.46|20.58|20.42|23
1770989770000|2026-02-13 13:36:10|20.58|20.42|20.62|20.46|20.63|20.47|20.58|20.42|14
1770989780000|2026-02-13 13:36:20|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1770989790000|2026-02-13 13:36:30|||||||||7
1770989800000|2026-02-13 13:36:40|||||||||8
1770989810000|2026-02-13 13:36:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770989820000|2026-02-13 13:37:00|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|4
1770989830000|2026-02-13 13:37:10|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|2
1770989840000|2026-02-13 13:37:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1770989850000|2026-02-13 13:37:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|2
1770989870000|2026-02-13 13:37:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1770989880000|2026-02-13 13:38:00|||||||||1
1770989890000|2026-02-13 13:38:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|44
1770989900000|2026-02-13 13:38:20|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|9
1770989910000|2026-02-13 13:38:30|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|27
1770989920000|2026-02-13 13:38:40|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|7
1770989930000|2026-02-13 13:38:50|20.58|20.42|20.62|20.46|20.63|20.47|20.57|20.41|11
1770989940000|2026-02-13 13:39:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1770989950000|2026-02-13 13:39:10|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|17
1770989960000|2026-02-13 13:39:20|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|23
1770989970000|2026-02-13 13:39:30|||||||||8
1770989980000|2026-02-13 13:39:40|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|7
1770989990000|2026-02-13 13:39:50|||||||||1
1770990000000|2026-02-13 13:40:00|20.62|20.46|20.62|20.46|20.63|20.47|20.6|20.44|10
1770990010000|2026-02-13 13:40:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770990020000|2026-02-13 13:40:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1770990030000|2026-02-13 13:40:30|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1770990040000|2026-02-13 13:40:40|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|1
1770990050000|2026-02-13 13:40:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|8
1770990060000|2026-02-13 13:41:00|||||||||1
1770990070000|2026-02-13 13:41:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|6
1770990090000|2026-02-13 13:41:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|11
1770990100000|2026-02-13 13:41:40|||||||||224
1770990110000|2026-02-13 13:41:50|||||||||124
1770990120000|2026-02-13 13:42:00|||||||||8
1770990130000|2026-02-13 13:42:10|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|12
1770990140000|2026-02-13 13:42:20|||||||||9
1770990150000|2026-02-13 13:42:30|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|4
1770990160000|2026-02-13 13:42:40|||||||||2
1770990170000|2026-02-13 13:42:50|||||||||1
1770990190000|2026-02-13 13:43:10|20.46|20.3|20.48|20.32|20.51|20.35|20.46|20.3|33
1770990200000|2026-02-13 13:43:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|6
1770990210000|2026-02-13 13:43:30|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|6
1770990220000|2026-02-13 13:43:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|1
1770990230000|2026-02-13 13:43:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1770990240000|2026-02-13 13:44:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|9
1770990250000|2026-02-13 13:44:10|||||||||3
1770990260000|2026-02-13 13:44:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|35
1770990270000|2026-02-13 13:44:30|||||||||7
1770990280000|2026-02-13 13:44:40|||||||||6
1770990290000|2026-02-13 13:44:50|||||||||3
1770990300000|2026-02-13 13:45:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1770990310000|2026-02-13 13:45:10|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|43
1770990320000|2026-02-13 13:45:20|||||||||1
1770990330000|2026-02-13 13:45:30|||||||||2
1770990350000|2026-02-13 13:45:50|||||||||2
1770990360000|2026-02-13 13:46:00|||||||||1
1770990370000|2026-02-13 13:46:10|||||||||2
1770990380000|2026-02-13 13:46:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|21
1770990390000|2026-02-13 13:46:30|20.62|20.46|20.67|20.51|20.68|20.52|20.62|20.46|68
1770990400000|2026-02-13 13:46:40|||||||||51
1770990410000|2026-02-13 13:46:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|69
1770990420000|2026-02-13 13:47:00|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|20
1770990430000|2026-02-13 13:47:10|20.62|20.46|20.67|20.51|20.67|20.51|20.62|20.46|3
1770990440000|2026-02-13 13:47:20|||||||||10
1770990460000|2026-02-13 13:47:40|||||||||4
1770990470000|2026-02-13 13:47:50|||||||||8
1770990480000|2026-02-13 13:48:00|||||||||8
1770990490000|2026-02-13 13:48:10|||||||||6
1770990510000|2026-02-13 13:48:30|||||||||6
1770990520000|2026-02-13 13:48:40|||||||||6
1770990530000|2026-02-13 13:48:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|6
1770990540000|2026-02-13 13:49:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|27
1770990550000|2026-02-13 13:49:10|||||||||2
1770990560000|2026-02-13 13:49:20|||||||||8
1770990570000|2026-02-13 13:49:30|||||||||5
1770990580000|2026-02-13 13:49:40|||||||||30
1770990590000|2026-02-13 13:49:50|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|46
1770990600000|2026-02-13 13:50:00|||||||||5
1770990610000|2026-02-13 13:50:10|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|16
1770990620000|2026-02-13 13:50:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|13
1770990630000|2026-02-13 13:50:30|20.59|20.43|20.59|20.43|20.61|20.45|20.57|20.41|26
1770990640000|2026-02-13 13:50:40|20.57|20.41|20.61|20.45|20.62|20.46|20.57|20.41|21
1770990650000|2026-02-13 13:50:50|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|3
1770990660000|2026-02-13 13:51:00|||||||||4
1770990670000|2026-02-13 13:51:10|||||||||2
1770990680000|2026-02-13 13:51:20|||||||||4
1770990690000|2026-02-13 13:51:30|||||||||3
1770990700000|2026-02-13 13:51:40|||||||||5
1770990720000|2026-02-13 13:52:00|||||||||7
1770990730000|2026-02-13 13:52:10|||||||||1
1770990740000|2026-02-13 13:52:20|||||||||3
1770990750000|2026-02-13 13:52:30|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|33
1770990760000|2026-02-13 13:52:40|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|14
1770990770000|2026-02-13 13:52:50|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|4
1770990790000|2026-02-13 13:53:10|||||||||18
1770990800000|2026-02-13 13:53:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|10
1770990810000|2026-02-13 13:53:30|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|10
1770990820000|2026-02-13 13:53:40|||||||||3
1770990830000|2026-02-13 13:53:50|||||||||5
1770990840000|2026-02-13 13:54:00|||||||||4
1770990850000|2026-02-13 13:54:10|||||||||3
1770990860000|2026-02-13 13:54:20|||||||||2
1770990880000|2026-02-13 13:54:40|||||||||6
1770990890000|2026-02-13 13:54:50|||||||||3
1770990900000|2026-02-13 13:55:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|24
1770990910000|2026-02-13 13:55:10|||||||||2
1770990920000|2026-02-13 13:55:20|||||||||5
1770990930000|2026-02-13 13:55:30|||||||||5
1770990940000|2026-02-13 13:55:40|||||||||5
1770990950000|2026-02-13 13:55:50|||||||||2
1770990960000|2026-02-13 13:56:00|||||||||2
1770990970000|2026-02-13 13:56:10|||||||||5
1770990980000|2026-02-13 13:56:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|12
1770990990000|2026-02-13 13:56:30|||||||||4
1770991000000|2026-02-13 13:56:40|||||||||5
1770991030000|2026-02-13 13:57:10|||||||||4
1770991040000|2026-02-13 13:57:20|||||||||6
1770991050000|2026-02-13 13:57:30|||||||||4
1770991060000|2026-02-13 13:57:40|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|5
1770991080000|2026-02-13 13:58:00|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|13
1770991090000|2026-02-13 13:58:10|||||||||1
1770991100000|2026-02-13 13:58:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|4
1770991110000|2026-02-13 13:58:30|||||||||2
1770991120000|2026-02-13 13:58:40|20.62|20.46|20.64|20.48|20.69|20.53|20.62|20.46|149
1770991130000|2026-02-13 13:58:50|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|24
1770991140000|2026-02-13 13:59:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|33
1770991150000|2026-02-13 13:59:10|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|10
1770991160000|2026-02-13 13:59:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|4
1770991170000|2026-02-13 13:59:30|20.62|20.46|20.62|20.46|20.63|20.47|20.62|20.46|3
1770991180000|2026-02-13 13:59:40|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|5
1770991190000|2026-02-13 13:59:50|||||||||18
1770991200000|2026-02-13 14:00:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|10
1770991210000|2026-02-13 14:00:10|||||||||2
1770991220000|2026-02-13 14:00:20|20.62|20.46|20.58|20.42|20.63|20.47|20.57|20.41|57
1770991230000|2026-02-13 14:00:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|4
1770991240000|2026-02-13 14:00:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1770991250000|2026-02-13 14:00:50|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|2
1770991260000|2026-02-13 14:01:00|||||||||6
1770991270000|2026-02-13 14:01:10|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|3
1770991280000|2026-02-13 14:01:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|8
1770991290000|2026-02-13 14:01:30|20.53|20.37|20.55|20.39|20.57|20.41|20.53|20.37|119
1770991300000|2026-02-13 14:01:40|20.53|20.37|20.55|20.39|20.57|20.41|20.53|20.37|12
1770991310000|2026-02-13 14:01:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|4
1770991320000|2026-02-13 14:02:00|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|1
1770991330000|2026-02-13 14:02:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1770991340000|2026-02-13 14:02:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1770991350000|2026-02-13 14:02:30|||||||||2
1770991360000|2026-02-13 14:02:40|||||||||6
1770991370000|2026-02-13 14:02:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|12
1770991380000|2026-02-13 14:03:00|||||||||1
1770991390000|2026-02-13 14:03:10|||||||||5
1770991400000|2026-02-13 14:03:20|||||||||6
1770991410000|2026-02-13 14:03:30|||||||||3
1770991420000|2026-02-13 14:03:40|||||||||4
1770991430000|2026-02-13 14:03:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1770991440000|2026-02-13 14:04:00|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|17
1770991450000|2026-02-13 14:04:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|10
1770991470000|2026-02-13 14:04:30|||||||||6
1770991480000|2026-02-13 14:04:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1770991490000|2026-02-13 14:04:50|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1770991500000|2026-02-13 14:05:00|20.59|20.43|20.59|20.43|20.59|20.43|20.58|20.42|5
1770991510000|2026-02-13 14:05:10|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|25
1770991520000|2026-02-13 14:05:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1770991530000|2026-02-13 14:05:30|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|3
1770991540000|2026-02-13 14:05:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1770991550000|2026-02-13 14:05:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|15
1770991560000|2026-02-13 14:06:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|30
1770991570000|2026-02-13 14:06:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|12
1770991580000|2026-02-13 14:06:20|||||||||5
1770991590000|2026-02-13 14:06:30|||||||||8
1770991600000|2026-02-13 14:06:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|11
1770991610000|2026-02-13 14:06:50|20.63|20.47|20.63|20.47|20.64|20.48|20.63|20.47|5
1770991620000|2026-02-13 14:07:00|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|6
1770991630000|2026-02-13 14:07:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|17
1770991640000|2026-02-13 14:07:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|12
1770991650000|2026-02-13 14:07:30|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|7
1770991660000|2026-02-13 14:07:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1770991670000|2026-02-13 14:07:50|||||||||6
1770991680000|2026-02-13 14:08:00|||||||||3
1770991690000|2026-02-13 14:08:10|||||||||7
1770991700000|2026-02-13 14:08:20|||||||||2
1770991710000|2026-02-13 14:08:30|||||||||8
1770991720000|2026-02-13 14:08:40|||||||||2
1770991730000|2026-02-13 14:08:50|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|17
1770991740000|2026-02-13 14:09:00|||||||||6
1770991750000|2026-02-13 14:09:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|10
1770991760000|2026-02-13 14:09:20|||||||||8
1770991770000|2026-02-13 14:09:30|||||||||3
1770991780000|2026-02-13 14:09:40|||||||||1
1770991790000|2026-02-13 14:09:50|||||||||6
1770991800000|2026-02-13 14:10:00|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|30
1770991810000|2026-02-13 14:10:10|||||||||10
1770991820000|2026-02-13 14:10:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|4
1770991830000|2026-02-13 14:10:30|||||||||6
1770991840000|2026-02-13 14:10:40|||||||||4
1770991850000|2026-02-13 14:10:50|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|13
1770991860000|2026-02-13 14:11:00|||||||||9
1770991880000|2026-02-13 14:11:20|||||||||30
1770991890000|2026-02-13 14:11:30|||||||||13
1770991900000|2026-02-13 14:11:40|||||||||6
1770991910000|2026-02-13 14:11:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|22
1770991920000|2026-02-13 14:12:00|||||||||4
1770991930000|2026-02-13 14:12:10|||||||||1
1770991940000|2026-02-13 14:12:20|||||||||5
1770991960000|2026-02-13 14:12:40|||||||||8
1770991970000|2026-02-13 14:12:50|||||||||14
1770991980000|2026-02-13 14:13:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|12
1770991990000|2026-02-13 14:13:10|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|8
1770992000000|2026-02-13 14:13:20|||||||||2
1770992010000|2026-02-13 14:13:30|||||||||1
1770992020000|2026-02-13 14:13:40|||||||||3
1770992030000|2026-02-13 14:13:50|||||||||1
1770992040000|2026-02-13 14:14:00|||||||||7
1770992050000|2026-02-13 14:14:10|||||||||7
1770992060000|2026-02-13 14:14:20|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|29
1770992070000|2026-02-13 14:14:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|4
1770992080000|2026-02-13 14:14:40|||||||||16
1770992090000|2026-02-13 14:14:50|||||||||6
1770992100000|2026-02-13 14:15:00|||||||||6
1770992110000|2026-02-13 14:15:10|||||||||2
1770992120000|2026-02-13 14:15:20|||||||||3
1770992130000|2026-02-13 14:15:30|||||||||4
1770992140000|2026-02-13 14:15:40|||||||||4
1770992150000|2026-02-13 14:15:50|20.68|20.52|20.69|20.53|20.69|20.53|20.66|20.5|24
1770992160000|2026-02-13 14:16:00|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|15
1770992170000|2026-02-13 14:16:10|||||||||16
1770992180000|2026-02-13 14:16:20|20.71|20.55|20.74|20.58|20.74|20.58|20.69|20.53|5
1770992190000|2026-02-13 14:16:30|||||||||3
1770992200000|2026-02-13 14:16:40|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|5
1770992210000|2026-02-13 14:16:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|6
1770992220000|2026-02-13 14:17:00|||||||||5
1770992240000|2026-02-13 14:17:20|||||||||4
1770992250000|2026-02-13 14:17:30|||||||||3
1770992260000|2026-02-13 14:17:40|||||||||4
1770992270000|2026-02-13 14:17:50|||||||||4
1770992280000|2026-02-13 14:18:00|||||||||4
1770992290000|2026-02-13 14:18:10|||||||||5
1770992300000|2026-02-13 14:18:20|||||||||6
1770992310000|2026-02-13 14:18:30|||||||||4
1770992320000|2026-02-13 14:18:40|||||||||5
1770992330000|2026-02-13 14:18:50|||||||||7
1770992350000|2026-02-13 14:19:10|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|33
1770992360000|2026-02-13 14:19:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|16
1770992370000|2026-02-13 14:19:30|||||||||1
1770992380000|2026-02-13 14:19:40|||||||||24
1770992390000|2026-02-13 14:19:50|||||||||17
1770992400000|2026-02-13 14:20:00|||||||||5
1770992420000|2026-02-13 14:20:20|||||||||4
1770992430000|2026-02-13 14:20:30|||||||||4
1770992440000|2026-02-13 14:20:40|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|48
1770992450000|2026-02-13 14:20:50|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|14
1770992460000|2026-02-13 14:21:00|||||||||6
1770992470000|2026-02-13 14:21:10|||||||||1
1770992480000|2026-02-13 14:21:20|||||||||2
1770992490000|2026-02-13 14:21:30|||||||||2
1770992500000|2026-02-13 14:21:40|||||||||3
1770992510000|2026-02-13 14:21:50|||||||||31
1770992520000|2026-02-13 14:22:00|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|8
1770992530000|2026-02-13 14:22:10|||||||||2
1770992550000|2026-02-13 14:22:30|||||||||5
1770992560000|2026-02-13 14:22:40|||||||||11
1770992570000|2026-02-13 14:22:50|||||||||1
1770992580000|2026-02-13 14:23:00|||||||||4
1770992590000|2026-02-13 14:23:10|||||||||3
1770992600000|2026-02-13 14:23:20|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|15
1770992610000|2026-02-13 14:23:30|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|21
1770992620000|2026-02-13 14:23:40|||||||||2
1770992630000|2026-02-13 14:23:50|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|16
1770992640000|2026-02-13 14:24:00|||||||||6
1770992650000|2026-02-13 14:24:10|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|39
1770992660000|2026-02-13 14:24:20|20.71|20.55|20.69|20.53|20.72|20.56|20.69|20.53|13
1770992670000|2026-02-13 14:24:30|||||||||1
1770992680000|2026-02-13 14:24:40|20.72|20.56|20.7|20.54|20.72|20.56|20.69|20.53|1
1770992690000|2026-02-13 14:24:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|0
1770992700000|2026-02-13 14:25:00|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|31
1770992710000|2026-02-13 14:25:10|||||||||9
1770992720000|2026-02-13 14:25:20|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|15
1770992730000|2026-02-13 14:25:30|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|3
1770992740000|2026-02-13 14:25:40|||||||||6
1770992750000|2026-02-13 14:25:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|8
1770992760000|2026-02-13 14:26:00|||||||||2
1770992770000|2026-02-13 14:26:10|||||||||3
1770992780000|2026-02-13 14:26:20|||||||||1
1770992790000|2026-02-13 14:26:30|||||||||5
1770992800000|2026-02-13 14:26:40|||||||||5
1770992810000|2026-02-13 14:26:50|||||||||5
1770992820000|2026-02-13 14:27:00|||||||||5
1770992830000|2026-02-13 14:27:10|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|19
1770992840000|2026-02-13 14:27:20|||||||||4
1770992850000|2026-02-13 14:27:30|||||||||1
1770992860000|2026-02-13 14:27:40|||||||||7
1770992870000|2026-02-13 14:27:50|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|1
1770992880000|2026-02-13 14:28:00|||||||||9
1770992890000|2026-02-13 14:28:10|||||||||3
1770992900000|2026-02-13 14:28:20|||||||||2
1770992910000|2026-02-13 14:28:30|||||||||1
1770992920000|2026-02-13 14:28:40|||||||||2
1770992930000|2026-02-13 14:28:50|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|39
1770992940000|2026-02-13 14:29:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|7
1770992950000|2026-02-13 14:29:10|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|5
1770992960000|2026-02-13 14:29:20|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|38
1770992970000|2026-02-13 14:29:30|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|22
1770992980000|2026-02-13 14:29:40|||||||||1
1770992990000|2026-02-13 14:29:50|||||||||24
1770993000000|2026-02-13 14:30:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|183
1770993010000|2026-02-13 14:30:10|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|112
1770993020000|2026-02-13 14:30:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|192
1770993030000|2026-02-13 14:30:30|20.84|20.68|20.74|20.58|20.84|20.68|20.74|20.58|101
1770993040000|2026-02-13 14:30:40|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|55
1770993050000|2026-02-13 14:30:50|||||||||32
1770993060000|2026-02-13 14:31:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|81
1770993070000|2026-02-13 14:31:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|54
1770993080000|2026-02-13 14:31:20|20.76|20.6|20.69|20.53|20.76|20.6|20.68|20.52|66
1770993090000|2026-02-13 14:31:30|20.73|20.57|20.74|20.58|20.79|20.63|20.73|20.57|45
1770993100000|2026-02-13 14:31:40|20.73|20.57|20.68|20.52|20.74|20.58|20.68|20.52|65
1770993110000|2026-02-13 14:31:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|38
1770993120000|2026-02-13 14:32:00|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|82
1770993130000|2026-02-13 14:32:10|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|32
1770993140000|2026-02-13 14:32:20|20.68|20.52|20.67|20.51|20.72|20.56|20.62|20.46|91
1770993150000|2026-02-13 14:32:30|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|162
1770993160000|2026-02-13 14:32:40|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|49
1770993170000|2026-02-13 14:32:50|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|31
1770993180000|2026-02-13 14:33:00|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|14
1770993190000|2026-02-13 14:33:10|||||||||7
1770993200000|2026-02-13 14:33:20|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|64
1770993210000|2026-02-13 14:33:30|||||||||42
1770993220000|2026-02-13 14:33:40|20.67|20.51|20.73|20.57|20.73|20.57|20.67|20.51|59
1770993230000|2026-02-13 14:33:50|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|164
1770993240000|2026-02-13 14:34:00|20.73|20.57|20.67|20.51|20.74|20.58|20.67|20.51|81
1770993250000|2026-02-13 14:34:10|20.68|20.52|20.72|20.56|20.72|20.56|20.67|20.51|21
1770993260000|2026-02-13 14:34:20|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|35
1770993270000|2026-02-13 14:34:30|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|14
1770993280000|2026-02-13 14:34:40|20.78|20.62|20.79|20.63|20.79|20.63|20.73|20.57|39
1770993290000|2026-02-13 14:34:50|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|2
1770993300000|2026-02-13 14:35:00|20.84|20.68|20.79|20.63|20.84|20.68|20.78|20.62|57
1770993310000|2026-02-13 14:35:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|24
1770993320000|2026-02-13 14:35:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|49
1770993330000|2026-02-13 14:35:30|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|37
1770993340000|2026-02-13 14:35:40|20.81|20.65|20.78|20.62|20.84|20.68|20.78|20.62|39
1770993350000|2026-02-13 14:35:50|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|10
1770993360000|2026-02-13 14:36:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|91
1770993370000|2026-02-13 14:36:10|20.78|20.62|20.78|20.62|20.78|20.62|20.74|20.58|31
1770993380000|2026-02-13 14:36:20|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|50
1770993390000|2026-02-13 14:36:30|||||||||9
1770993400000|2026-02-13 14:36:40|||||||||25
1770993410000|2026-02-13 14:36:50|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|28
1770993420000|2026-02-13 14:37:00|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|24
1770993430000|2026-02-13 14:37:10|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|63
1770993440000|2026-02-13 14:37:20|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|7
1770993450000|2026-02-13 14:37:30|||||||||20
1770993460000|2026-02-13 14:37:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|18
1770993470000|2026-02-13 14:37:50|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|16
1770993480000|2026-02-13 14:38:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|33
1770993490000|2026-02-13 14:38:10|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|24
1770993500000|2026-02-13 14:38:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|20
1770993510000|2026-02-13 14:38:30|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|10
1770993520000|2026-02-13 14:38:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1770993530000|2026-02-13 14:38:50|||||||||8
1770993540000|2026-02-13 14:39:00|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|4
1770993550000|2026-02-13 14:39:10|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|9
1770993560000|2026-02-13 14:39:20|20.9|20.74|20.9|20.74|20.9|20.74|20.85|20.69|22
1770993570000|2026-02-13 14:39:30|||||||||16
1770993580000|2026-02-13 14:39:40|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|10
1770993590000|2026-02-13 14:39:50|20.9|20.74|20.96|20.8|20.96|20.8|20.9|20.74|51
1770993600000|2026-02-13 14:40:00|20.95|20.79|21.01|20.85|21.01|20.85|20.91|20.75|117
1770993610000|2026-02-13 14:40:10|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|25
1770993620000|2026-02-13 14:40:20|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|70
1770993630000|2026-02-13 14:40:30|||||||||10
1770993640000|2026-02-13 14:40:40|||||||||16
1770993650000|2026-02-13 14:40:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|62
1770993660000|2026-02-13 14:41:00|21.06|20.9|21.02|20.86|21.06|20.9|21.01|20.85|98
1770993670000|2026-02-13 14:41:10|21.04|20.88|21.07|20.91|21.07|20.91|21.02|20.86|35
1770993680000|2026-02-13 14:41:20|||||||||51
1770993690000|2026-02-13 14:41:30|||||||||90
1770993700000|2026-02-13 14:41:40|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|205
1770993710000|2026-02-13 14:41:50|21.17|21.01|21.17|21.01|21.17|21.01|21.13|20.97|106
1770993720000|2026-02-13 14:42:00|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|78
1770993730000|2026-02-13 14:42:10|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|101
1770993740000|2026-02-13 14:42:20|21.24|21.08|21.25|21.09|21.25|21.09|21.23|21.07|93
1770993750000|2026-02-13 14:42:30|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|54
1770993760000|2026-02-13 14:42:40|21.23|21.07|21.24|21.08|21.24|21.08|21.19|21.03|122
1770993770000|2026-02-13 14:42:50|21.22|21.06|21.18|21.02|21.24|21.08|21.18|21.02|53
1770993780000|2026-02-13 14:43:00|21.14|20.98|21.13|20.97|21.18|21.02|21.13|20.97|258
1770993790000|2026-02-13 14:43:10|21.18|21.02|21.18|21.02|21.18|21.02|21.16|21|121
1770993800000|2026-02-13 14:43:20|21.13|20.97|21.08|20.92|21.18|21.02|21.07|20.91|169
1770993810000|2026-02-13 14:43:30|21.12|20.96|21.07|20.91|21.13|20.97|21.07|20.91|151
1770993820000|2026-02-13 14:43:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|189
1770993830000|2026-02-13 14:43:50|20.97|20.81|20.97|20.81|21.02|20.86|20.97|20.81|212
1770993840000|2026-02-13 14:44:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|149
1770993850000|2026-02-13 14:44:10|21.01|20.85|20.96|20.8|21.02|20.86|20.96|20.8|46
1770993860000|2026-02-13 14:44:20|20.92|20.76|20.91|20.75|20.92|20.76|20.9|20.74|74
1770993870000|2026-02-13 14:44:30|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|103
1770993880000|2026-02-13 14:44:40|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|129
1770993890000|2026-02-13 14:44:50|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|145
1770993900000|2026-02-13 14:45:00|20.91|20.75|20.85|20.69|20.91|20.75|20.85|20.69|222
1770993910000|2026-02-13 14:45:10|||||||||59
1770993920000|2026-02-13 14:45:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|44
1770993930000|2026-02-13 14:45:30|||||||||25
1770993940000|2026-02-13 14:45:40|||||||||13
1770993950000|2026-02-13 14:45:50|20.77|20.61|20.69|20.53|20.77|20.61|20.69|20.53|329
1770993960000|2026-02-13 14:46:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|254
1770993970000|2026-02-13 14:46:10|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|157
1770993980000|2026-02-13 14:46:20|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|14
1770993990000|2026-02-13 14:46:30|20.74|20.58|20.69|20.53|20.74|20.58|20.64|20.48|204
1770994000000|2026-02-13 14:46:40|||||||||40
1770994010000|2026-02-13 14:46:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|188
1770994020000|2026-02-13 14:47:00|20.74|20.58|20.79|20.63|20.79|20.63|20.69|20.53|195
1770994030000|2026-02-13 14:47:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|83
1770994040000|2026-02-13 14:47:20|20.75|20.59|20.74|20.58|20.79|20.63|20.74|20.58|92
1770994050000|2026-02-13 14:47:30|20.75|20.59|20.74|20.58|20.75|20.59|20.69|20.53|91
1770994060000|2026-02-13 14:47:40|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|66
1770994070000|2026-02-13 14:47:50|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|81
1770994080000|2026-02-13 14:48:00|20.69|20.53|20.68|20.52|20.69|20.53|20.64|20.48|397
1770994090000|2026-02-13 14:48:10|20.64|20.48|20.68|20.52|20.69|20.53|20.64|20.48|31
1770994100000|2026-02-13 14:48:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|77
1770994110000|2026-02-13 14:48:30|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|23
1770994120000|2026-02-13 14:48:40|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|15
1770994130000|2026-02-13 14:48:50|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|113
1770994140000|2026-02-13 14:49:00|20.69|20.53|20.74|20.58|20.76|20.6|20.69|20.53|112
1770994150000|2026-02-13 14:49:10|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|80
1770994160000|2026-02-13 14:49:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|151
1770994170000|2026-02-13 14:49:30|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|62
1770994180000|2026-02-13 14:49:40|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|90
1770994190000|2026-02-13 14:49:50|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|134
1770994200000|2026-02-13 14:50:00|20.9|20.74|20.9|20.74|20.91|20.75|20.88|20.72|37
1770994210000|2026-02-13 14:50:10|20.91|20.75|21.02|20.86|21.02|20.86|20.91|20.75|198
1770994220000|2026-02-13 14:50:20|21.07|20.91|21.06|20.9|21.07|20.91|21.01|20.85|798
1770994230000|2026-02-13 14:50:30|21.02|20.86|21.12|20.96|21.12|20.96|21.02|20.86|110
1770994240000|2026-02-13 14:50:40|21.11|20.95|21.17|21.01|21.17|21.01|21.07|20.91|766
1770994250000|2026-02-13 14:50:50|21.16|21|21.16|21|21.16|21|21.16|21|59
1770994260000|2026-02-13 14:51:00|21.17|21.01|21.22|21.06|21.23|21.07|21.16|21|200
1770994270000|2026-02-13 14:51:10|21.23|21.07|21.27|21.11|21.28|21.12|21.23|21.07|114
1770994280000|2026-02-13 14:51:20|||||||||51
1770994290000|2026-02-13 14:51:30|21.28|21.12|21.27|21.11|21.28|21.12|21.22|21.06|241
1770994300000|2026-02-13 14:51:40|21.22|21.06|21.22|21.06|21.28|21.12|21.17|21.01|111
1770994310000|2026-02-13 14:51:50|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|96
1770994320000|2026-02-13 14:52:00|21.16|21|21.22|21.06|21.22|21.06|21.16|21|196
1770994330000|2026-02-13 14:52:10|21.17|21.01|21.27|21.11|21.28|21.12|21.17|21.01|228
1770994340000|2026-02-13 14:52:20|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|83
1770994350000|2026-02-13 14:52:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|23
1770994360000|2026-02-13 14:52:40|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|83
1770994370000|2026-02-13 14:52:50|21.28|21.12|21.22|21.06|21.28|21.12|21.22|21.06|119
1770994380000|2026-02-13 14:53:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|77
1770994390000|2026-02-13 14:53:10|21.16|21|21.11|20.95|21.16|21|21.06|20.9|81
1770994400000|2026-02-13 14:53:20|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|48
1770994410000|2026-02-13 14:53:30|21.01|20.85|21.06|20.9|21.06|20.9|21|20.84|89
1770994420000|2026-02-13 14:53:40|21.07|20.91|21.17|21.01|21.17|21.01|21.07|20.91|117
1770994430000|2026-02-13 14:53:50|21.16|21|21.17|21.01|21.17|21.01|21.12|20.96|54
1770994440000|2026-02-13 14:54:00|21.12|20.96|21.09|20.93|21.17|21.01|21.06|20.9|50
1770994450000|2026-02-13 14:54:10|21.11|20.95|21.12|20.96|21.12|20.96|21.07|20.91|24
1770994460000|2026-02-13 14:54:20|21.14|20.98|21.07|20.91|21.17|21.01|21.06|20.9|59
1770994470000|2026-02-13 14:54:30|21.06|20.9|21.06|20.9|21.07|20.91|21.06|20.9|7
1770994480000|2026-02-13 14:54:40|21.07|20.91|21.17|21.01|21.17|21.01|21.07|20.91|98
1770994490000|2026-02-13 14:54:50|||||||||45
1770994500000|2026-02-13 14:55:00|21.16|21|21.09|20.93|21.17|21.01|21.06|20.9|110
1770994510000|2026-02-13 14:55:10|21.11|20.95|20.95|20.79|21.11|20.95|20.95|20.79|143
1770994520000|2026-02-13 14:55:20|21|20.84|20.95|20.79|21|20.84|20.95|20.79|58
1770994530000|2026-02-13 14:55:30|21|20.84|21|20.84|21|20.84|20.95|20.79|69
1770994540000|2026-02-13 14:55:40|20.95|20.79|21|20.84|21|20.84|20.95|20.79|19
1770994550000|2026-02-13 14:55:50|20.95|20.79|21|20.84|21|20.84|20.95|20.79|40
1770994560000|2026-02-13 14:56:00|20.99|20.83|21.05|20.89|21.05|20.89|20.95|20.79|121
1770994570000|2026-02-13 14:56:10|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|115
1770994580000|2026-02-13 14:56:20|21.11|20.95|21.1|20.94|21.11|20.95|21.05|20.89|62
1770994590000|2026-02-13 14:56:30|21.11|20.95|21.14|20.98|21.16|21|21.11|20.95|107
1770994600000|2026-02-13 14:56:40|21.16|21|21.27|21.11|21.27|21.11|21.16|21|171
1770994610000|2026-02-13 14:56:50|21.22|21.06|21.32|21.16|21.32|21.16|21.22|21.06|156
1770994620000|2026-02-13 14:57:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|102
1770994630000|2026-02-13 14:57:10|||||||||55
1770994640000|2026-02-13 14:57:20|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|104
1770994650000|2026-02-13 14:57:30|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|100
1770994660000|2026-02-13 14:57:40|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|106
1770994670000|2026-02-13 14:57:50|21.32|21.16|21.33|21.17|21.37|21.21|21.32|21.16|225
1770994680000|2026-02-13 14:58:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|44
1770994690000|2026-02-13 14:58:10|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|125
1770994700000|2026-02-13 14:58:20|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|22
1770994710000|2026-02-13 14:58:30|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|32
1770994720000|2026-02-13 14:58:40|21.27|21.11|21.26|21.1|21.27|21.11|21.22|21.06|38
1770994730000|2026-02-13 14:58:50|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|61
1770994740000|2026-02-13 14:59:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|74
1770994750000|2026-02-13 14:59:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|34
1770994760000|2026-02-13 14:59:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|13
1770994770000|2026-02-13 14:59:30|||||||||12
1770994780000|2026-02-13 14:59:40|21.26|21.1|21.22|21.06|21.27|21.11|21.22|21.06|30
1770994790000|2026-02-13 14:59:50|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|55
1770994800000|2026-02-13 15:00:00|21.22|21.06|21.21|21.05|21.27|21.11|21.12|20.96|174
1770994810000|2026-02-13 15:00:10|21.22|21.06|21.17|21.01|21.22|21.06|21.16|21|60
1770994820000|2026-02-13 15:00:20|21.16|21|21.21|21.05|21.21|21.05|21.16|21|80
1770994830000|2026-02-13 15:00:30|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|109
1770994840000|2026-02-13 15:00:40|21.21|21.05|21.16|21|21.21|21.05|21.16|21|49
1770994850000|2026-02-13 15:00:50|21.17|21.01|21.11|20.95|21.17|21.01|21.1|20.94|58
1770994860000|2026-02-13 15:01:00|21.1|20.94|21.11|20.95|21.13|20.97|21.05|20.89|83
1770994870000|2026-02-13 15:01:10|21.15|20.99|21.15|20.99|21.21|21.05|21.15|20.99|61
1770994880000|2026-02-13 15:01:20|21.16|21|21.21|21.05|21.21|21.05|21.15|20.99|58
1770994890000|2026-02-13 15:01:30|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|21
1770994900000|2026-02-13 15:01:40|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|119
1770994910000|2026-02-13 15:01:50|21.21|21.05|21.16|21|21.21|21.05|21.15|20.99|62
1770994920000|2026-02-13 15:02:00|21.2|21.04|21.16|21|21.21|21.05|21.15|20.99|85
1770994930000|2026-02-13 15:02:10|21.15|20.99|21.16|21|21.16|21|21.15|20.99|19
1770994940000|2026-02-13 15:02:20|21.15|20.99|21.15|20.99|21.16|21|21.1|20.94|110
1770994950000|2026-02-13 15:02:30|21.16|21|21.15|20.99|21.16|21|21.15|20.99|7
1770994960000|2026-02-13 15:02:40|21.16|21|21.16|21|21.21|21.05|21.15|20.99|69
1770994970000|2026-02-13 15:02:50|21.15|20.99|21.15|20.99|21.16|21|21.13|20.97|40
1770994980000|2026-02-13 15:03:00|21.16|21|21.15|20.99|21.16|21|21.1|20.94|38
1770994990000|2026-02-13 15:03:10|21.11|20.95|21.15|20.99|21.15|20.99|21.1|20.94|56
1770995000000|2026-02-13 15:03:20|21.13|20.97|21.15|20.99|21.16|21|21.1|20.94|28
1770995010000|2026-02-13 15:03:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|34
1770995020000|2026-02-13 15:03:40|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|21
1770995030000|2026-02-13 15:03:50|21.26|21.1|21.27|21.11|21.27|21.11|21.22|21.06|74
1770995040000|2026-02-13 15:04:00|21.26|21.1|21.21|21.05|21.27|21.11|21.21|21.05|65
1770995050000|2026-02-13 15:04:10|21.22|21.06|21.27|21.11|21.27|21.11|21.21|21.05|25
1770995060000|2026-02-13 15:04:20|21.26|21.1|21.22|21.06|21.27|21.11|21.21|21.05|25
1770995070000|2026-02-13 15:04:30|21.21|21.05|21.22|21.06|21.27|21.11|21.21|21.05|33
1770995080000|2026-02-13 15:04:40|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|14
1770995090000|2026-02-13 15:04:50|21.2|21.04|21.22|21.06|21.22|21.06|21.18|21.02|32
1770995100000|2026-02-13 15:05:00|21.21|21.05|21.26|21.1|21.32|21.16|21.21|21.05|185
1770995110000|2026-02-13 15:05:10|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|58
1770995120000|2026-02-13 15:05:20|21.26|21.1|21.31|21.15|21.32|21.16|21.26|21.1|26
1770995130000|2026-02-13 15:05:30|21.27|21.11|21.31|21.15|21.32|21.16|21.27|21.11|91
1770995140000|2026-02-13 15:05:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|42
1770995150000|2026-02-13 15:05:50|||||||||26
1770995160000|2026-02-13 15:06:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|53
1770995170000|2026-02-13 15:06:10|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|37
1770995180000|2026-02-13 15:06:20|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|16
1770995190000|2026-02-13 15:06:30|||||||||116
1770995200000|2026-02-13 15:06:40|21.32|21.16|21.27|21.11|21.32|21.16|21.26|21.1|53
1770995210000|2026-02-13 15:06:50|21.26|21.1|21.16|21|21.27|21.11|21.16|21|128
1770995220000|2026-02-13 15:07:00|21.18|21.02|21.16|21|21.21|21.05|21.15|20.99|23
1770995230000|2026-02-13 15:07:10|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|31
1770995240000|2026-02-13 15:07:20|21.21|21.05|21.27|21.11|21.27|21.11|21.21|21.05|31
1770995250000|2026-02-13 15:07:30|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|21
1770995260000|2026-02-13 15:07:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|54
1770995270000|2026-02-13 15:07:50|21.26|21.1|21.21|21.05|21.27|21.11|21.21|21.05|13
1770995280000|2026-02-13 15:08:00|21.22|21.06|21.21|21.05|21.22|21.06|21.16|21|228
1770995290000|2026-02-13 15:08:10|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|40
1770995300000|2026-02-13 15:08:20|21.16|21|21.15|20.99|21.16|21|21.15|20.99|11
1770995310000|2026-02-13 15:08:30|21.16|21|21.15|20.99|21.16|21|21.15|20.99|44
1770995320000|2026-02-13 15:08:40|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|85
1770995330000|2026-02-13 15:08:50|21.05|20.89|21.04|20.88|21.05|20.89|20.99|20.83|198
1770995340000|2026-02-13 15:09:00|21.05|20.89|21.05|20.89|21.09|20.93|21.04|20.88|88
1770995350000|2026-02-13 15:09:10|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|23
1770995360000|2026-02-13 15:09:20|21.05|20.89|21.05|20.89|21.1|20.94|21.04|20.88|84
1770995370000|2026-02-13 15:09:30|21.04|20.88|20.99|20.83|21.05|20.89|20.99|20.83|53
1770995380000|2026-02-13 15:09:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|16
1770995390000|2026-02-13 15:09:50|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|47
1770995400000|2026-02-13 15:10:00|||||||||24
1770995410000|2026-02-13 15:10:10|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|22
1770995420000|2026-02-13 15:10:20|21.04|20.88|21.04|20.88|21.05|20.89|20.99|20.83|60
1770995430000|2026-02-13 15:10:30|21.05|20.89|21.04|20.88|21.09|20.93|21.04|20.88|23
1770995440000|2026-02-13 15:10:40|21.01|20.85|21.04|20.88|21.04|20.88|20.99|20.83|35
1770995450000|2026-02-13 15:10:50|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|29
1770995460000|2026-02-13 15:11:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|26
1770995470000|2026-02-13 15:11:10|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|18
1770995480000|2026-02-13 15:11:20|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|22
1770995490000|2026-02-13 15:11:30|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|15
1770995500000|2026-02-13 15:11:40|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|3
1770995510000|2026-02-13 15:11:50|20.99|20.83|20.98|20.82|20.99|20.83|20.93|20.77|118
1770995520000|2026-02-13 15:12:00|||||||||29
1770995530000|2026-02-13 15:12:10|||||||||37
1770995540000|2026-02-13 15:12:20|20.99|20.83|21.04|20.88|21.09|20.93|20.99|20.83|44
1770995550000|2026-02-13 15:12:30|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|26
1770995560000|2026-02-13 15:12:40|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|35
1770995570000|2026-02-13 15:12:50|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|98
1770995580000|2026-02-13 15:13:00|21.04|20.88|21.03|20.87|21.06|20.9|21.03|20.87|42
1770995590000|2026-02-13 15:13:10|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|104
1770995600000|2026-02-13 15:13:20|21.03|20.87|21.04|20.88|21.04|20.88|20.99|20.83|49
1770995610000|2026-02-13 15:13:30|||||||||8
1770995620000|2026-02-13 15:13:40|||||||||32
1770995630000|2026-02-13 15:13:50|||||||||16
1770995640000|2026-02-13 15:14:00|||||||||100
1770995650000|2026-02-13 15:14:10|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|83
1770995660000|2026-02-13 15:14:20|||||||||53
1770995670000|2026-02-13 15:14:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|48
1770995680000|2026-02-13 15:14:40|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|33
1770995690000|2026-02-13 15:14:50|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|83
1770995700000|2026-02-13 15:15:00|21.15|20.99|21.09|20.93|21.2|21.04|21.09|20.93|127
1770995710000|2026-02-13 15:15:10|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|17
1770995720000|2026-02-13 15:15:20|||||||||4
1770995730000|2026-02-13 15:15:30|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|32
1770995740000|2026-02-13 15:15:40|21.1|20.94|21.04|20.88|21.1|20.94|21.04|20.88|30
1770995750000|2026-02-13 15:15:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|41
1770995760000|2026-02-13 15:16:00|21.04|20.88|21.04|20.88|21.09|20.93|21.03|20.87|16
1770995770000|2026-02-13 15:16:10|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|93
1770995780000|2026-02-13 15:16:20|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|101
1770995790000|2026-02-13 15:16:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|34
1770995800000|2026-02-13 15:16:40|||||||||89
1770995810000|2026-02-13 15:16:50|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|49
1770995820000|2026-02-13 15:17:00|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|148
1770995830000|2026-02-13 15:17:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|165
1770995840000|2026-02-13 15:17:20|||||||||35
1770995850000|2026-02-13 15:17:30|||||||||60
1770995860000|2026-02-13 15:17:40|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|64
1770995870000|2026-02-13 15:17:50|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|127
1770995880000|2026-02-13 15:18:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|30
1770995890000|2026-02-13 15:18:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|17
1770995900000|2026-02-13 15:18:20|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|20
1770995910000|2026-02-13 15:18:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|20
1770995920000|2026-02-13 15:18:40|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|63
1770995930000|2026-02-13 15:18:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|5
1770995940000|2026-02-13 15:19:00|21.09|20.93|21.15|20.99|21.15|20.99|21.09|20.93|13
1770995950000|2026-02-13 15:19:10|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|26
1770995960000|2026-02-13 15:19:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|37
1770995970000|2026-02-13 15:19:30|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|46
1770995980000|2026-02-13 15:19:40|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|10
1770995990000|2026-02-13 15:19:50|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|14
1770996000000|2026-02-13 15:20:00|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|42
1770996010000|2026-02-13 15:20:10|||||||||23
1770996020000|2026-02-13 15:20:20|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|65
1770996030000|2026-02-13 15:20:30|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|16
1770996040000|2026-02-13 15:20:40|21.09|20.93|21.04|20.88|21.1|20.94|20.99|20.83|75
1770996050000|2026-02-13 15:20:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|103
1770996060000|2026-02-13 15:21:00|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|79
1770996070000|2026-02-13 15:21:10|21.07|20.91|21.04|20.88|21.1|20.94|21.04|20.88|118
1770996080000|2026-02-13 15:21:20|21.06|20.9|21.04|20.88|21.1|20.94|21.04|20.88|28
1770996090000|2026-02-13 15:21:30|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|57
1770996100000|2026-02-13 15:21:40|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|23
1770996110000|2026-02-13 15:21:50|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|61
1770996120000|2026-02-13 15:22:00|21.14|20.98|21.09|20.93|21.15|20.99|21.09|20.93|35
1770996130000|2026-02-13 15:22:10|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|14
1770996140000|2026-02-13 15:22:20|21.09|20.93|21.1|20.94|21.14|20.98|21.09|20.93|21
1770996150000|2026-02-13 15:22:30|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|55
1770996160000|2026-02-13 15:22:40|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|36
1770996170000|2026-02-13 15:22:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|55
1770996180000|2026-02-13 15:23:00|21.15|20.99|21.15|20.99|21.2|21.04|21.15|20.99|78
1770996190000|2026-02-13 15:23:10|21.14|20.98|21.09|20.93|21.14|20.98|21.07|20.91|52
1770996200000|2026-02-13 15:23:20|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|36
1770996210000|2026-02-13 15:23:30|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|45
1770996220000|2026-02-13 15:23:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|22
1770996230000|2026-02-13 15:23:50|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|5
1770996240000|2026-02-13 15:24:00|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|14
1770996250000|2026-02-13 15:24:10|21.1|20.94|21.09|20.93|21.1|20.94|21.05|20.89|30
1770996260000|2026-02-13 15:24:20|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|14
1770996270000|2026-02-13 15:24:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|83
1770996280000|2026-02-13 15:24:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|30
1770996290000|2026-02-13 15:24:50|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|21
1770996300000|2026-02-13 15:25:00|||||||||14
1770996310000|2026-02-13 15:25:10|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|68
1770996320000|2026-02-13 15:25:20|21.01|20.85|21.04|20.88|21.05|20.89|20.99|20.83|99
1770996330000|2026-02-13 15:25:30|||||||||6
1770996340000|2026-02-13 15:25:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|34
1770996350000|2026-02-13 15:25:50|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|37
1770996360000|2026-02-13 15:26:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|21
1770996370000|2026-02-13 15:26:10|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|21
1770996380000|2026-02-13 15:26:20|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|11
1770996390000|2026-02-13 15:26:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|126
1770996400000|2026-02-13 15:26:40|||||||||11
1770996410000|2026-02-13 15:26:50|20.98|20.82|20.98|20.82|20.99|20.83|20.98|20.82|10
1770996420000|2026-02-13 15:27:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|46
1770996430000|2026-02-13 15:27:10|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|56
1770996440000|2026-02-13 15:27:20|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|66
1770996450000|2026-02-13 15:27:30|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|19
1770996460000|2026-02-13 15:27:40|20.96|20.8|20.98|20.82|20.99|20.83|20.94|20.78|46
1770996470000|2026-02-13 15:27:50|20.94|20.78|20.92|20.76|20.94|20.78|20.88|20.72|49
1770996480000|2026-02-13 15:28:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|29
1770996490000|2026-02-13 15:28:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|19
1770996500000|2026-02-13 15:28:20|20.92|20.76|20.88|20.72|20.93|20.77|20.88|20.72|63
1770996510000|2026-02-13 15:28:30|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|18
1770996520000|2026-02-13 15:28:40|||||||||8
1770996530000|2026-02-13 15:28:50|||||||||17
1770996540000|2026-02-13 15:29:00|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|79
1770996550000|2026-02-13 15:29:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1770996560000|2026-02-13 15:29:20|||||||||28
1770996570000|2026-02-13 15:29:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|13
1770996580000|2026-02-13 15:29:40|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|16
1770996590000|2026-02-13 15:29:50|||||||||37
1770996600000|2026-02-13 15:30:00|20.88|20.72|20.87|20.71|20.88|20.72|20.83|20.67|52
1770996610000|2026-02-13 15:30:10|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|29
1770996620000|2026-02-13 15:30:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|22
1770996630000|2026-02-13 15:30:30|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|10
1770996640000|2026-02-13 15:30:40|20.76|20.6|20.76|20.6|20.77|20.61|20.72|20.56|35
1770996650000|2026-02-13 15:30:50|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|65
1770996660000|2026-02-13 15:31:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|38
1770996670000|2026-02-13 15:31:10|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|12
1770996680000|2026-02-13 15:31:20|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|23
1770996690000|2026-02-13 15:31:30|20.8|20.64|20.81|20.65|20.82|20.66|20.77|20.61|21
1770996700000|2026-02-13 15:31:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|14
1770996710000|2026-02-13 15:31:50|||||||||7
1770996720000|2026-02-13 15:32:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|26
1770996730000|2026-02-13 15:32:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|23
1770996740000|2026-02-13 15:32:20|||||||||12
1770996750000|2026-02-13 15:32:30|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|35
1770996760000|2026-02-13 15:32:40|20.71|20.55|20.67|20.51|20.72|20.56|20.67|20.51|53
1770996770000|2026-02-13 15:32:50|||||||||13
1770996780000|2026-02-13 15:33:00|20.66|20.5|20.61|20.45|20.67|20.51|20.61|20.45|59
1770996790000|2026-02-13 15:33:10|||||||||15
1770996800000|2026-02-13 15:33:20|||||||||56
1770996810000|2026-02-13 15:33:30|||||||||12
1770996820000|2026-02-13 15:33:40|||||||||29
1770996830000|2026-02-13 15:33:50|||||||||33
1770996840000|2026-02-13 15:34:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|64
1770996850000|2026-02-13 15:34:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|14
1770996860000|2026-02-13 15:34:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|32
1770996870000|2026-02-13 15:34:30|||||||||18
1770996880000|2026-02-13 15:34:40|||||||||7
1770996890000|2026-02-13 15:34:50|||||||||10
1770996900000|2026-02-13 15:35:00|||||||||21
1770996920000|2026-02-13 15:35:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|46
1770996930000|2026-02-13 15:35:30|20.62|20.46|20.56|20.4|20.62|20.46|20.56|20.4|86
1770996940000|2026-02-13 15:35:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|13
1770996950000|2026-02-13 15:35:50|||||||||19
1770996960000|2026-02-13 15:36:00|||||||||2
1770996970000|2026-02-13 15:36:10|||||||||123
1770996980000|2026-02-13 15:36:20|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|327
1770996990000|2026-02-13 15:36:30|||||||||6
1770997000000|2026-02-13 15:36:40|||||||||7
1770997010000|2026-02-13 15:36:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|23
1770997020000|2026-02-13 15:37:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|19
1770997030000|2026-02-13 15:37:10|||||||||10
1770997040000|2026-02-13 15:37:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|46
1770997050000|2026-02-13 15:37:30|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|259
1770997060000|2026-02-13 15:37:40|20.49|20.33|20.46|20.3|20.51|20.35|20.46|20.3|41
1770997070000|2026-02-13 15:37:50|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|13
1770997080000|2026-02-13 15:38:00|20.47|20.31|20.51|20.35|20.51|20.35|20.46|20.3|21
1770997090000|2026-02-13 15:38:10|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|28
1770997100000|2026-02-13 15:38:20|20.56|20.4|20.62|20.46|20.62|20.46|20.56|20.4|26
1770997110000|2026-02-13 15:38:30|||||||||10
1770997120000|2026-02-13 15:38:40|||||||||7
1770997130000|2026-02-13 15:38:50|20.63|20.47|20.63|20.47|20.67|20.51|20.63|20.47|41
1770997140000|2026-02-13 15:39:00|20.68|20.52|20.62|20.46|20.68|20.52|20.58|20.42|70
1770997150000|2026-02-13 15:39:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|5
1770997160000|2026-02-13 15:39:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|21
1770997170000|2026-02-13 15:39:30|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|10
1770997180000|2026-02-13 15:39:40|20.68|20.52|20.67|20.51|20.68|20.52|20.63|20.47|48
1770997190000|2026-02-13 15:39:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|12
1770997200000|2026-02-13 15:40:00|20.67|20.51|20.68|20.52|20.68|20.52|20.64|20.48|51
1770997210000|2026-02-13 15:40:10|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|14
1770997220000|2026-02-13 15:40:20|20.64|20.48|20.63|20.47|20.68|20.52|20.63|20.47|26
1770997230000|2026-02-13 15:40:30|||||||||13
1770997240000|2026-02-13 15:40:40|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|246
1770997250000|2026-02-13 15:40:50|20.67|20.51|20.64|20.48|20.68|20.52|20.63|20.47|106
1770997260000|2026-02-13 15:41:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|9
1770997270000|2026-02-13 15:41:10|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|23
1770997280000|2026-02-13 15:41:20|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|17
1770997290000|2026-02-13 15:41:30|20.62|20.46|20.62|20.46|20.63|20.47|20.58|20.42|111
1770997300000|2026-02-13 15:41:40|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|25
1770997310000|2026-02-13 15:41:50|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|12
1770997320000|2026-02-13 15:42:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|119
1770997330000|2026-02-13 15:42:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|21
1770997340000|2026-02-13 15:42:20|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|26
1770997350000|2026-02-13 15:42:30|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|17
1770997360000|2026-02-13 15:42:40|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|34
1770997370000|2026-02-13 15:42:50|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|120
1770997380000|2026-02-13 15:43:00|20.62|20.46|20.62|20.46|20.63|20.47|20.58|20.42|37
1770997390000|2026-02-13 15:43:10|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|12
1770997400000|2026-02-13 15:43:20|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|21
1770997410000|2026-02-13 15:43:30|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|23
1770997420000|2026-02-13 15:43:40|||||||||26
1770997430000|2026-02-13 15:43:50|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|57
1770997440000|2026-02-13 15:44:00|20.69|20.53|20.69|20.53|20.69|20.53|20.68|20.52|45
1770997450000|2026-02-13 15:44:10|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|11
1770997460000|2026-02-13 15:44:20|20.68|20.52|20.74|20.58|20.74|20.58|20.68|20.52|21
1770997470000|2026-02-13 15:44:30|20.73|20.57|20.69|20.53|20.73|20.57|20.68|20.52|15
1770997480000|2026-02-13 15:44:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|6
1770997490000|2026-02-13 15:44:50|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|82
1770997500000|2026-02-13 15:45:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|95
1770997510000|2026-02-13 15:45:10|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|28
1770997520000|2026-02-13 15:45:20|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|17
1770997530000|2026-02-13 15:45:30|||||||||21
1770997540000|2026-02-13 15:45:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1770997550000|2026-02-13 15:45:50|||||||||15
1770997560000|2026-02-13 15:46:00|||||||||12
1770997570000|2026-02-13 15:46:10|20.68|20.52|20.69|20.53|20.69|20.53|20.63|20.47|30
1770997580000|2026-02-13 15:46:20|20.68|20.52|20.69|20.53|20.74|20.58|20.68|20.52|82
1770997590000|2026-02-13 15:46:30|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|17
1770997600000|2026-02-13 15:46:40|20.75|20.59|20.75|20.59|20.79|20.63|20.74|20.58|32
1770997610000|2026-02-13 15:46:50|20.79|20.63|20.79|20.63|20.8|20.64|20.75|20.59|29
1770997620000|2026-02-13 15:47:00|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|43
1770997630000|2026-02-13 15:47:10|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|56
1770997640000|2026-02-13 15:47:20|||||||||44
1770997650000|2026-02-13 15:47:30|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|165
1770997660000|2026-02-13 15:47:40|||||||||15
1770997670000|2026-02-13 15:47:50|||||||||38
1770997680000|2026-02-13 15:48:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|165
1770997690000|2026-02-13 15:48:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1770997700000|2026-02-13 15:48:20|||||||||14
1770997710000|2026-02-13 15:48:30|||||||||9
1770997720000|2026-02-13 15:48:40|||||||||38
1770997730000|2026-02-13 15:48:50|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|70
1770997740000|2026-02-13 15:49:00|||||||||15
1770997750000|2026-02-13 15:49:10|20.88|20.72|20.86|20.7|20.9|20.74|20.85|20.69|127
1770997760000|2026-02-13 15:49:20|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|32
1770997770000|2026-02-13 15:49:30|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|80
1770997780000|2026-02-13 15:49:40|||||||||14
1770997790000|2026-02-13 15:49:50|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|61
1770997800000|2026-02-13 15:50:00|20.85|20.69|20.79|20.63|20.85|20.69|20.75|20.59|114
1770997810000|2026-02-13 15:50:10|20.8|20.64|20.75|20.59|20.8|20.64|20.74|20.58|4
1770997820000|2026-02-13 15:50:20|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|55
1770997830000|2026-02-13 15:50:30|||||||||7
1770997840000|2026-02-13 15:50:40|||||||||7
1770997850000|2026-02-13 15:50:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|39
1770997860000|2026-02-13 15:51:00|20.69|20.53|20.59|20.43|20.69|20.53|20.58|20.42|50
1770997870000|2026-02-13 15:51:10|20.58|20.42|20.53|20.37|20.59|20.43|20.53|20.37|27
1770997880000|2026-02-13 15:51:20|20.54|20.38|20.58|20.42|20.59|20.43|20.54|20.38|24
1770997890000|2026-02-13 15:51:30|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|55
1770997900000|2026-02-13 15:51:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|8
1770997910000|2026-02-13 15:51:50|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|16
1770997920000|2026-02-13 15:52:00|20.52|20.36|20.52|20.36|20.52|20.36|20.47|20.31|34
1770997930000|2026-02-13 15:52:10|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|29
1770997940000|2026-02-13 15:52:20|20.53|20.37|20.59|20.43|20.59|20.43|20.53|20.37|85
1770997950000|2026-02-13 15:52:30|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|17
1770997960000|2026-02-13 15:52:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|99
1770997970000|2026-02-13 15:52:50|20.57|20.41|20.53|20.37|20.58|20.42|20.53|20.37|32
1770997980000|2026-02-13 15:53:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|18
1770997990000|2026-02-13 15:53:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|8
1770998000000|2026-02-13 15:53:20|20.47|20.31|20.47|20.31|20.52|20.36|20.47|20.31|88
1770998010000|2026-02-13 15:53:30|20.48|20.32|20.47|20.31|20.5|20.34|20.47|20.31|29
1770998020000|2026-02-13 15:53:40|||||||||17
1770998030000|2026-02-13 15:53:50|||||||||6
1770998040000|2026-02-13 15:54:00|||||||||17
1770998050000|2026-02-13 15:54:10|||||||||110
1770998060000|2026-02-13 15:54:20|||||||||6
1770998070000|2026-02-13 15:54:30|||||||||24
1770998080000|2026-02-13 15:54:40|||||||||11
1770998090000|2026-02-13 15:54:50|||||||||9
1770998100000|2026-02-13 15:55:00|||||||||3
1770998110000|2026-02-13 15:55:10|||||||||4
1770998120000|2026-02-13 15:55:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|26
1770998130000|2026-02-13 15:55:30|||||||||7
1770998140000|2026-02-13 15:55:40|||||||||6
1770998150000|2026-02-13 15:55:50|||||||||20
1770998160000|2026-02-13 15:56:00|||||||||6
1770998170000|2026-02-13 15:56:10|||||||||24
1770998180000|2026-02-13 15:56:20|||||||||31
1770998190000|2026-02-13 15:56:30|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|106
1770998200000|2026-02-13 15:56:40|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|15
1770998210000|2026-02-13 15:56:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|76
1770998220000|2026-02-13 15:57:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1770998230000|2026-02-13 15:57:10|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|166
1770998240000|2026-02-13 15:57:20|||||||||11
1770998250000|2026-02-13 15:57:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|21
1770998260000|2026-02-13 15:57:40|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|11
1770998270000|2026-02-13 15:57:50|||||||||11
1770998280000|2026-02-13 15:58:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|26
1770998290000|2026-02-13 15:58:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|11
1770998300000|2026-02-13 15:58:20|||||||||234
1770998310000|2026-02-13 15:58:30|||||||||3
1770998320000|2026-02-13 15:58:40|||||||||16
1770998330000|2026-02-13 15:58:50|||||||||24
1770998340000|2026-02-13 15:59:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|99
1770998350000|2026-02-13 15:59:10|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|46
1770998360000|2026-02-13 15:59:20|||||||||7
1770998370000|2026-02-13 15:59:30|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|34
1770998380000|2026-02-13 15:59:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|21
1770998390000|2026-02-13 15:59:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|19
1770998400000|2026-02-13 16:00:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|84
1770998410000|2026-02-13 16:00:10|||||||||11
1770998420000|2026-02-13 16:00:20|20.41|20.25|20.41|20.25|20.42|20.26|20.37|20.21|36
1770998430000|2026-02-13 16:00:30|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|98
1770998440000|2026-02-13 16:00:40|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|65
1770998450000|2026-02-13 16:00:50|||||||||13
1770998460000|2026-02-13 16:01:00|||||||||7
1770998470000|2026-02-13 16:01:10|||||||||115
1770998480000|2026-02-13 16:01:20|20.36|20.2|20.41|20.25|20.42|20.26|20.36|20.2|21
1770998490000|2026-02-13 16:01:30|20.42|20.26|20.36|20.2|20.42|20.26|20.36|20.2|39
1770998500000|2026-02-13 16:01:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|35
1770998510000|2026-02-13 16:01:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|30
1770998520000|2026-02-13 16:02:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|40
1770998530000|2026-02-13 16:02:10|||||||||12
1770998540000|2026-02-13 16:02:20|||||||||15
1770998550000|2026-02-13 16:02:30|||||||||68
1770998560000|2026-02-13 16:02:40|||||||||3
1770998570000|2026-02-13 16:02:50|||||||||12
1770998580000|2026-02-13 16:03:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|47
1770998590000|2026-02-13 16:03:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|7
1770998600000|2026-02-13 16:03:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|12
1770998610000|2026-02-13 16:03:30|||||||||6
1770998620000|2026-02-13 16:03:40|||||||||12
1770998630000|2026-02-13 16:03:50|||||||||4
1770998640000|2026-02-13 16:04:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|123
1770998650000|2026-02-13 16:04:10|||||||||10
1770998660000|2026-02-13 16:04:20|||||||||18
1770998670000|2026-02-13 16:04:30|||||||||9
1770998680000|2026-02-13 16:04:40|||||||||15
1770998690000|2026-02-13 16:04:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|83
1770998700000|2026-02-13 16:05:00|||||||||6
1770998710000|2026-02-13 16:05:10|||||||||19
1770998720000|2026-02-13 16:05:20|||||||||2
1770998730000|2026-02-13 16:05:30|||||||||15
1770998740000|2026-02-13 16:05:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|19
1770998750000|2026-02-13 16:05:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|49
1770998760000|2026-02-13 16:06:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|11
1770998770000|2026-02-13 16:06:10|20.25|20.09|20.26|20.1|20.3|20.14|20.25|20.09|302
1770998780000|2026-02-13 16:06:20|20.25|20.09|20.26|20.1|20.3|20.14|20.25|20.09|13
1770998790000|2026-02-13 16:06:30|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|4
1770998800000|2026-02-13 16:06:40|||||||||22
1770998810000|2026-02-13 16:06:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|34
1770998820000|2026-02-13 16:07:00|20.24|20.08|20.25|20.09|20.25|20.09|20.22|20.06|11
1770998830000|2026-02-13 16:07:10|||||||||12
1770998840000|2026-02-13 16:07:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|7
1770998850000|2026-02-13 16:07:30|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|17
1770998860000|2026-02-13 16:07:40|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|99
1770998870000|2026-02-13 16:07:50|20.31|20.15|20.25|20.09|20.31|20.15|20.25|20.09|12
1770998880000|2026-02-13 16:08:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|8
1770998890000|2026-02-13 16:08:10|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|13
1770998900000|2026-02-13 16:08:20|||||||||9
1770998910000|2026-02-13 16:08:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|6
1770998920000|2026-02-13 16:08:40|||||||||10
1770998930000|2026-02-13 16:08:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|6
1770998940000|2026-02-13 16:09:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|4
1770998950000|2026-02-13 16:09:10|||||||||31
1770998960000|2026-02-13 16:09:20|||||||||10
1770998970000|2026-02-13 16:09:30|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|37
1770998980000|2026-02-13 16:09:40|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|9
1770998990000|2026-02-13 16:09:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|3
1770999000000|2026-02-13 16:10:00|20.26|20.1|20.31|20.15|20.31|20.15|20.25|20.09|196
1770999010000|2026-02-13 16:10:10|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|14
1770999020000|2026-02-13 16:10:20|20.31|20.15|20.36|20.2|20.36|20.2|20.3|20.14|22
1770999030000|2026-02-13 16:10:30|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|100
1770999040000|2026-02-13 16:10:40|||||||||4
1770999050000|2026-02-13 16:10:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1770999060000|2026-02-13 16:11:00|||||||||7
1770999070000|2026-02-13 16:11:10|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|32
1770999080000|2026-02-13 16:11:20|||||||||3
1770999090000|2026-02-13 16:11:30|||||||||8
1770999100000|2026-02-13 16:11:40|||||||||58
1770999110000|2026-02-13 16:11:50|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|48
1770999120000|2026-02-13 16:12:00|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|210
1770999130000|2026-02-13 16:12:10|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|21
1770999140000|2026-02-13 16:12:20|20.38|20.22|20.41|20.25|20.42|20.26|20.38|20.22|21
1770999150000|2026-02-13 16:12:30|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|12
1770999160000|2026-02-13 16:12:40|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|3
1770999170000|2026-02-13 16:12:50|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|10
1770999180000|2026-02-13 16:13:00|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|15
1770999190000|2026-02-13 16:13:10|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|39
1770999200000|2026-02-13 16:13:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1770999210000|2026-02-13 16:13:30|20.42|20.26|20.46|20.3|20.46|20.3|20.42|20.26|40
1770999220000|2026-02-13 16:13:40|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|5
1770999230000|2026-02-13 16:13:50|20.42|20.26|20.42|20.26|20.46|20.3|20.41|20.25|41
1770999240000|2026-02-13 16:14:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|23
1770999250000|2026-02-13 16:14:10|||||||||46
1770999260000|2026-02-13 16:14:20|||||||||4
1770999270000|2026-02-13 16:14:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|12
1770999280000|2026-02-13 16:14:40|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|9
1770999290000|2026-02-13 16:14:50|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|25
1770999300000|2026-02-13 16:15:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|27
1770999310000|2026-02-13 16:15:10|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|7
1770999320000|2026-02-13 16:15:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|103
1770999330000|2026-02-13 16:15:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1770999340000|2026-02-13 16:15:40|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|21
1770999350000|2026-02-13 16:15:50|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|12
1770999360000|2026-02-13 16:16:00|||||||||3
1770999370000|2026-02-13 16:16:10|||||||||2
1770999380000|2026-02-13 16:16:20|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|14
1770999390000|2026-02-13 16:16:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|10
1770999400000|2026-02-13 16:16:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|40
1770999410000|2026-02-13 16:16:50|||||||||1
1770999420000|2026-02-13 16:17:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|53
1770999430000|2026-02-13 16:17:10|||||||||5
1770999440000|2026-02-13 16:17:20|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|29
1770999450000|2026-02-13 16:17:30|||||||||4
1770999460000|2026-02-13 16:17:40|20.31|20.15|20.3|20.14|20.31|20.15|20.26|20.1|53
1770999470000|2026-02-13 16:17:50|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|30
1770999480000|2026-02-13 16:18:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|22
1770999490000|2026-02-13 16:18:10|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|1
1770999500000|2026-02-13 16:18:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|7
1770999510000|2026-02-13 16:18:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|26
1770999520000|2026-02-13 16:18:40|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|51
1770999530000|2026-02-13 16:18:50|||||||||6
1770999540000|2026-02-13 16:19:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|26
1770999550000|2026-02-13 16:19:10|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|9
1770999560000|2026-02-13 16:19:20|||||||||35
1770999580000|2026-02-13 16:19:40|||||||||6
1770999590000|2026-02-13 16:19:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|26
1770999600000|2026-02-13 16:20:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|24
1770999610000|2026-02-13 16:20:10|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|13
1770999620000|2026-02-13 16:20:20|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|24
1770999630000|2026-02-13 16:20:30|||||||||38
1770999640000|2026-02-13 16:20:40|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|30
1770999650000|2026-02-13 16:20:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|38
1770999660000|2026-02-13 16:21:00|||||||||14
1770999670000|2026-02-13 16:21:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|8
1770999680000|2026-02-13 16:21:20|20.51|20.35|20.57|20.41|20.57|20.41|20.51|20.35|41
1770999690000|2026-02-13 16:21:30|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|9
1770999700000|2026-02-13 16:21:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|6
1770999710000|2026-02-13 16:21:50|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|39
1770999720000|2026-02-13 16:22:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|21
1770999730000|2026-02-13 16:22:10|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|5
1770999740000|2026-02-13 16:22:20|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|8
1770999750000|2026-02-13 16:22:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|4
1770999760000|2026-02-13 16:22:40|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|15
1770999770000|2026-02-13 16:22:50|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|1
1770999780000|2026-02-13 16:23:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|66
1770999790000|2026-02-13 16:23:10|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|9
1770999800000|2026-02-13 16:23:20|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|18
1770999810000|2026-02-13 16:23:30|20.57|20.41|20.62|20.46|20.62|20.46|20.56|20.4|82
1770999820000|2026-02-13 16:23:40|||||||||19
1770999830000|2026-02-13 16:23:50|||||||||2
1770999840000|2026-02-13 16:24:00|||||||||19
1770999850000|2026-02-13 16:24:10|20.57|20.41|20.57|20.41|20.62|20.46|20.57|20.41|61
1770999860000|2026-02-13 16:24:20|||||||||18
1770999870000|2026-02-13 16:24:30|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|21
1770999880000|2026-02-13 16:24:40|||||||||6
1770999890000|2026-02-13 16:24:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|25
1770999900000|2026-02-13 16:25:00|||||||||29
1770999910000|2026-02-13 16:25:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|3
1770999920000|2026-02-13 16:25:20|20.57|20.41|20.52|20.36|20.57|20.41|20.51|20.35|36
1770999930000|2026-02-13 16:25:30|20.56|20.4|20.56|20.4|20.56|20.4|20.52|20.36|9
1770999940000|2026-02-13 16:25:40|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|9
1770999950000|2026-02-13 16:25:50|20.54|20.38|20.52|20.36|20.56|20.4|20.52|20.36|5
1770999960000|2026-02-13 16:26:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|11
1770999970000|2026-02-13 16:26:10|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|21
1770999980000|2026-02-13 16:26:20|20.52|20.36|20.56|20.4|20.56|20.4|20.51|20.35|19
1770999990000|2026-02-13 16:26:30|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|11
1771000000000|2026-02-13 16:26:40|||||||||8
1771000010000|2026-02-13 16:26:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1771000020000|2026-02-13 16:27:00|||||||||3
1771000030000|2026-02-13 16:27:10|||||||||14
1771000040000|2026-02-13 16:27:20|||||||||42
1771000050000|2026-02-13 16:27:30|||||||||9
1771000060000|2026-02-13 16:27:40|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|91
1771000070000|2026-02-13 16:27:50|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|32
1771000080000|2026-02-13 16:28:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|16
1771000090000|2026-02-13 16:28:10|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|31
1771000100000|2026-02-13 16:28:20|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|21
1771000110000|2026-02-13 16:28:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|15
1771000120000|2026-02-13 16:28:40|20.35|20.19|20.34|20.18|20.35|20.19|20.3|20.14|27
1771000130000|2026-02-13 16:28:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1771000140000|2026-02-13 16:29:00|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|47
1771000150000|2026-02-13 16:29:10|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1771000160000|2026-02-13 16:29:20|20.4|20.24|20.39|20.23|20.41|20.25|20.39|20.23|46
1771000170000|2026-02-13 16:29:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|33
1771000180000|2026-02-13 16:29:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|15
1771000190000|2026-02-13 16:29:50|||||||||11
1771000200000|2026-02-13 16:30:00|||||||||34
1771000210000|2026-02-13 16:30:10|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|36
1771000220000|2026-02-13 16:30:20|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|12
1771000230000|2026-02-13 16:30:30|||||||||29
1771000240000|2026-02-13 16:30:40|||||||||24
1771000250000|2026-02-13 16:30:50|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|48
1771000260000|2026-02-13 16:31:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|23
1771000270000|2026-02-13 16:31:10|||||||||28
1771000280000|2026-02-13 16:31:20|20.35|20.19|20.4|20.24|20.46|20.3|20.35|20.19|125
1771000290000|2026-02-13 16:31:30|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|10
1771000300000|2026-02-13 16:31:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|9
1771000310000|2026-02-13 16:31:50|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|61
1771000320000|2026-02-13 16:32:00|||||||||11
1771000330000|2026-02-13 16:32:10|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|7
1771000340000|2026-02-13 16:32:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1771000350000|2026-02-13 16:32:30|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|28
1771000360000|2026-02-13 16:32:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|21
1771000370000|2026-02-13 16:32:50|||||||||8
1771000380000|2026-02-13 16:33:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|5
1771000390000|2026-02-13 16:33:10|||||||||1
1771000400000|2026-02-13 16:33:20|||||||||66
1771000410000|2026-02-13 16:33:30|||||||||10
1771000420000|2026-02-13 16:33:40|||||||||2
1771000430000|2026-02-13 16:33:50|20.28|20.12|20.29|20.13|20.29|20.13|20.24|20.08|45
1771000440000|2026-02-13 16:34:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|4
1771000450000|2026-02-13 16:34:10|||||||||5
1771000460000|2026-02-13 16:34:20|||||||||1
1771000470000|2026-02-13 16:34:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|46
1771000480000|2026-02-13 16:34:40|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|17
1771000490000|2026-02-13 16:34:50|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|15
1771000500000|2026-02-13 16:35:00|||||||||8
1771000510000|2026-02-13 16:35:10|||||||||4
1771000520000|2026-02-13 16:35:20|||||||||4
1771000540000|2026-02-13 16:35:40|||||||||3
1771000550000|2026-02-13 16:35:50|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|129
1771000560000|2026-02-13 16:36:00|||||||||10
1771000570000|2026-02-13 16:36:10|||||||||2
1771000580000|2026-02-13 16:36:20|||||||||6
1771000590000|2026-02-13 16:36:30|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|37
1771000600000|2026-02-13 16:36:40|||||||||6
1771000610000|2026-02-13 16:36:50|||||||||6
1771000620000|2026-02-13 16:37:00|||||||||4
1771000630000|2026-02-13 16:37:10|||||||||10
1771000640000|2026-02-13 16:37:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|77
1771000650000|2026-02-13 16:37:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|40
1771000660000|2026-02-13 16:37:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|28
1771000670000|2026-02-13 16:37:50|||||||||12
1771000680000|2026-02-13 16:38:00|||||||||5
1771000690000|2026-02-13 16:38:10|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|41
1771000700000|2026-02-13 16:38:20|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|4
1771000710000|2026-02-13 16:38:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1771000720000|2026-02-13 16:38:40|||||||||4
1771000730000|2026-02-13 16:38:50|||||||||13
1771000740000|2026-02-13 16:39:00|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|14
1771000750000|2026-02-13 16:39:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1771000760000|2026-02-13 16:39:20|||||||||1
1771000770000|2026-02-13 16:39:30|||||||||7
1771000780000|2026-02-13 16:39:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|46
1771000790000|2026-02-13 16:39:50|||||||||28
1771000800000|2026-02-13 16:40:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|9
1771000810000|2026-02-13 16:40:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|65
1771000820000|2026-02-13 16:40:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1771000830000|2026-02-13 16:40:30|||||||||27
1771000840000|2026-02-13 16:40:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|17
1771000850000|2026-02-13 16:40:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1771000860000|2026-02-13 16:41:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|8
1771000870000|2026-02-13 16:41:10|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|5
1771000880000|2026-02-13 16:41:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|7
1771000890000|2026-02-13 16:41:30|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|43
1771000900000|2026-02-13 16:41:40|||||||||5
1771000920000|2026-02-13 16:42:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|6
1771000930000|2026-02-13 16:42:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1771000940000|2026-02-13 16:42:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1771000950000|2026-02-13 16:42:30|||||||||13
1771000960000|2026-02-13 16:42:40|||||||||1
1771000970000|2026-02-13 16:42:50|||||||||2
1771000980000|2026-02-13 16:43:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|5
1771000990000|2026-02-13 16:43:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|19
1771001000000|2026-02-13 16:43:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1771001010000|2026-02-13 16:43:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|11
1771001020000|2026-02-13 16:43:40|||||||||34
1771001030000|2026-02-13 16:43:50|||||||||1
1771001040000|2026-02-13 16:44:00|||||||||4
1771001050000|2026-02-13 16:44:10|||||||||5
1771001060000|2026-02-13 16:44:20|||||||||6
1771001070000|2026-02-13 16:44:30|||||||||3
1771001080000|2026-02-13 16:44:40|||||||||7
1771001090000|2026-02-13 16:44:50|||||||||26
1771001100000|2026-02-13 16:45:00|||||||||13
1771001110000|2026-02-13 16:45:10|||||||||8
1771001120000|2026-02-13 16:45:20|||||||||2
1771001130000|2026-02-13 16:45:30|||||||||10
1771001140000|2026-02-13 16:45:40|||||||||9
1771001150000|2026-02-13 16:45:50|||||||||27
1771001160000|2026-02-13 16:46:00|||||||||6
1771001170000|2026-02-13 16:46:10|||||||||16
1771001180000|2026-02-13 16:46:20|||||||||10
1771001190000|2026-02-13 16:46:30|||||||||15
1771001200000|2026-02-13 16:46:40|||||||||13
1771001210000|2026-02-13 16:46:50|||||||||14
1771001220000|2026-02-13 16:47:00|||||||||6
1771001230000|2026-02-13 16:47:10|||||||||9
1771001240000|2026-02-13 16:47:20|||||||||16
1771001250000|2026-02-13 16:47:30|||||||||10
1771001260000|2026-02-13 16:47:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|22
1771001270000|2026-02-13 16:47:50|||||||||29
1771001280000|2026-02-13 16:48:00|||||||||17
1771001290000|2026-02-13 16:48:10|||||||||3
1771001300000|2026-02-13 16:48:20|20.24|20.08|20.28|20.12|20.28|20.12|20.23|20.07|25
1771001310000|2026-02-13 16:48:30|20.26|20.1|20.28|20.12|20.28|20.12|20.24|20.08|23
1771001320000|2026-02-13 16:48:40|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|16
1771001330000|2026-02-13 16:48:50|||||||||4
1771001340000|2026-02-13 16:49:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|15
1771001350000|2026-02-13 16:49:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1771001360000|2026-02-13 16:49:20|||||||||6
1771001370000|2026-02-13 16:49:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|30
1771001380000|2026-02-13 16:49:40|||||||||4
1771001390000|2026-02-13 16:49:50|||||||||7
1771001400000|2026-02-13 16:50:00|||||||||2
1771001410000|2026-02-13 16:50:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1771001420000|2026-02-13 16:50:20|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|13
1771001430000|2026-02-13 16:50:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|41
1771001440000|2026-02-13 16:50:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|9
1771001450000|2026-02-13 16:50:50|||||||||4
1771001460000|2026-02-13 16:51:00|||||||||3
1771001470000|2026-02-13 16:51:10|||||||||13
1771001480000|2026-02-13 16:51:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|10
1771001490000|2026-02-13 16:51:30|||||||||7
1771001500000|2026-02-13 16:51:40|||||||||24
1771001510000|2026-02-13 16:51:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|28
1771001520000|2026-02-13 16:52:00|||||||||5
1771001530000|2026-02-13 16:52:10|||||||||11
1771001540000|2026-02-13 16:52:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|16
1771001550000|2026-02-13 16:52:30|||||||||12
1771001560000|2026-02-13 16:52:40|||||||||10
1771001580000|2026-02-13 16:53:00|||||||||40
1771001590000|2026-02-13 16:53:10|||||||||29
1771001600000|2026-02-13 16:53:20|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|20
1771001610000|2026-02-13 16:53:30|||||||||1
1771001620000|2026-02-13 16:53:40|||||||||10
1771001630000|2026-02-13 16:53:50|||||||||3
1771001640000|2026-02-13 16:54:00|||||||||6
1771001650000|2026-02-13 16:54:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1771001660000|2026-02-13 16:54:20|||||||||6
1771001670000|2026-02-13 16:54:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|20
1771001680000|2026-02-13 16:54:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1771001690000|2026-02-13 16:54:50|||||||||23
1771001700000|2026-02-13 16:55:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|8
1771001710000|2026-02-13 16:55:10|||||||||5
1771001720000|2026-02-13 16:55:20|||||||||4
1771001730000|2026-02-13 16:55:30|||||||||1
1771001740000|2026-02-13 16:55:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1771001750000|2026-02-13 16:55:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1771001760000|2026-02-13 16:56:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1771001770000|2026-02-13 16:56:10|||||||||9
1771001780000|2026-02-13 16:56:20|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|133
1771001790000|2026-02-13 16:56:30|||||||||4
1771001800000|2026-02-13 16:56:40|||||||||12
1771001830000|2026-02-13 16:57:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|8
1771001840000|2026-02-13 16:57:20|||||||||7
1771001850000|2026-02-13 16:57:30|||||||||1
1771001860000|2026-02-13 16:57:40|||||||||4
1771001870000|2026-02-13 16:57:50|||||||||11
1771001880000|2026-02-13 16:58:00|||||||||5
1771001890000|2026-02-13 16:58:10|||||||||9
1771001900000|2026-02-13 16:58:20|||||||||9
1771001910000|2026-02-13 16:58:30|||||||||103
1771001920000|2026-02-13 16:58:40|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|9
1771001930000|2026-02-13 16:58:50|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|41
1771001940000|2026-02-13 16:59:00|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|21
1771001950000|2026-02-13 16:59:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|20
1771001960000|2026-02-13 16:59:20|||||||||6
1771001980000|2026-02-13 16:59:40|||||||||8
1771001990000|2026-02-13 16:59:50|||||||||8
1771002000000|2026-02-13 17:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|53
1771002010000|2026-02-13 17:00:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|7
1771002020000|2026-02-13 17:00:20|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|22
1771002030000|2026-02-13 17:00:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|34
1771002040000|2026-02-13 17:00:40|||||||||3
1771002050000|2026-02-13 17:00:50|||||||||4
1771002060000|2026-02-13 17:01:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|8
1771002070000|2026-02-13 17:01:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|8
1771002080000|2026-02-13 17:01:20|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|34
1771002090000|2026-02-13 17:01:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|16
1771002100000|2026-02-13 17:01:40|||||||||5
1771002110000|2026-02-13 17:01:50|||||||||9
1771002120000|2026-02-13 17:02:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|9
1771002130000|2026-02-13 17:02:10|||||||||5
1771002140000|2026-02-13 17:02:20|||||||||10
1771002150000|2026-02-13 17:02:30|||||||||38
1771002160000|2026-02-13 17:02:40|||||||||1
1771002170000|2026-02-13 17:02:50|||||||||23
1771002180000|2026-02-13 17:03:00|||||||||4
1771002190000|2026-02-13 17:03:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|4
1771002200000|2026-02-13 17:03:20|||||||||11
1771002210000|2026-02-13 17:03:30|||||||||9
1771002220000|2026-02-13 17:03:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|31
1771002230000|2026-02-13 17:03:50|||||||||10
1771002240000|2026-02-13 17:04:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1771002250000|2026-02-13 17:04:10|||||||||13
1771002260000|2026-02-13 17:04:20|||||||||2
1771002270000|2026-02-13 17:04:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|6
1771002280000|2026-02-13 17:04:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|11
1771002290000|2026-02-13 17:04:50|||||||||11
1771002300000|2026-02-13 17:05:00|||||||||9
1771002310000|2026-02-13 17:05:10|||||||||1
1771002320000|2026-02-13 17:05:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1771002330000|2026-02-13 17:05:30|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|9
1771002340000|2026-02-13 17:05:40|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|0
1771002350000|2026-02-13 17:05:50|||||||||4
1771002360000|2026-02-13 17:06:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1771002370000|2026-02-13 17:06:10|||||||||6
1771002380000|2026-02-13 17:06:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1771002390000|2026-02-13 17:06:30|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|9
1771002400000|2026-02-13 17:06:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|11
1771002410000|2026-02-13 17:06:50|||||||||5
1771002420000|2026-02-13 17:07:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|23
1771002430000|2026-02-13 17:07:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1771002440000|2026-02-13 17:07:20|||||||||8
1771002450000|2026-02-13 17:07:30|||||||||6
1771002460000|2026-02-13 17:07:40|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|5
1771002470000|2026-02-13 17:07:50|||||||||2
1771002480000|2026-02-13 17:08:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|59
1771002490000|2026-02-13 17:08:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1771002500000|2026-02-13 17:08:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|43
1771002510000|2026-02-13 17:08:30|||||||||7
1771002520000|2026-02-13 17:08:40|||||||||3
1771002530000|2026-02-13 17:08:50|||||||||1
1771002550000|2026-02-13 17:09:10|||||||||8
1771002560000|2026-02-13 17:09:20|||||||||31
1771002570000|2026-02-13 17:09:30|||||||||6
1771002590000|2026-02-13 17:09:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|10
1771002600000|2026-02-13 17:10:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|3
1771002610000|2026-02-13 17:10:10|||||||||11
1771002620000|2026-02-13 17:10:20|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|53
1771002630000|2026-02-13 17:10:30|||||||||3
1771002640000|2026-02-13 17:10:40|||||||||1
1771002650000|2026-02-13 17:10:50|||||||||3
1771002660000|2026-02-13 17:11:00|||||||||2
1771002670000|2026-02-13 17:11:10|||||||||5
1771002690000|2026-02-13 17:11:30|||||||||3
1771002700000|2026-02-13 17:11:40|||||||||10
1771002710000|2026-02-13 17:11:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1771002720000|2026-02-13 17:12:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|7
1771002730000|2026-02-13 17:12:10|||||||||5
1771002740000|2026-02-13 17:12:20|||||||||3
1771002750000|2026-02-13 17:12:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1771002760000|2026-02-13 17:12:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|9
1771002780000|2026-02-13 17:13:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1771002790000|2026-02-13 17:13:10|||||||||6
1771002800000|2026-02-13 17:13:20|||||||||5
1771002810000|2026-02-13 17:13:30|||||||||4
1771002820000|2026-02-13 17:13:40|||||||||12
1771002830000|2026-02-13 17:13:50|||||||||13
1771002840000|2026-02-13 17:14:00|||||||||13
1771002850000|2026-02-13 17:14:10|||||||||13
1771002860000|2026-02-13 17:14:20|||||||||11
1771002870000|2026-02-13 17:14:30|||||||||8
1771002880000|2026-02-13 17:14:40|||||||||30
1771002890000|2026-02-13 17:14:50|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|54
1771002900000|2026-02-13 17:15:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|25
1771002910000|2026-02-13 17:15:10|||||||||3
1771002920000|2026-02-13 17:15:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|64
1771002930000|2026-02-13 17:15:30|||||||||1
1771002940000|2026-02-13 17:15:40|||||||||4
1771002950000|2026-02-13 17:15:50|||||||||10
1771002970000|2026-02-13 17:16:10|20.12|19.96|20.16|20|20.16|20|20.12|19.96|52
1771002980000|2026-02-13 17:16:20|20.14|19.98|20.16|20|20.16|20|20.12|19.96|30
1771002990000|2026-02-13 17:16:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1771003000000|2026-02-13 17:16:40|20.16|20|20.16|20|20.16|20|20.16|20|19
1771003010000|2026-02-13 17:16:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|17
1771003020000|2026-02-13 17:17:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1771003030000|2026-02-13 17:17:10|20.16|20|20.16|20|20.16|20|20.12|19.96|8
1771003050000|2026-02-13 17:17:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1771003060000|2026-02-13 17:17:40|||||||||5
1771003070000|2026-02-13 17:17:50|||||||||1
1771003080000|2026-02-13 17:18:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|26
1771003090000|2026-02-13 17:18:10|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|38
1771003100000|2026-02-13 17:18:20|||||||||10
1771003110000|2026-02-13 17:18:30|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|29
1771003120000|2026-02-13 17:18:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1771003130000|2026-02-13 17:18:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|6
1771003140000|2026-02-13 17:19:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|54
1771003150000|2026-02-13 17:19:10|||||||||10
1771003160000|2026-02-13 17:19:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|15
1771003170000|2026-02-13 17:19:30|||||||||4
1771003180000|2026-02-13 17:19:40|||||||||2
1771003190000|2026-02-13 17:19:50|||||||||1
1771003200000|2026-02-13 17:20:00|||||||||4
1771003210000|2026-02-13 17:20:10|||||||||31
1771003220000|2026-02-13 17:20:20|||||||||61
1771003230000|2026-02-13 17:20:30|||||||||6
1771003240000|2026-02-13 17:20:40|20.21|20.05|20.22|20.06|20.22|20.06|20.17|20.01|36
1771003250000|2026-02-13 17:20:50|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|30
1771003260000|2026-02-13 17:21:00|20.22|20.06|20.18|20.02|20.22|20.06|20.17|20.01|79
1771003270000|2026-02-13 17:21:10|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|12
1771003280000|2026-02-13 17:21:20|||||||||15
1771003290000|2026-02-13 17:21:30|20.16|20|20.12|19.96|20.16|20|20.12|19.96|60
1771003300000|2026-02-13 17:21:40|20.16|20|20.16|20|20.16|20|20.12|19.96|16
1771003310000|2026-02-13 17:21:50|20.14|19.98|20.16|20|20.16|20|20.12|19.96|3
1771003320000|2026-02-13 17:22:00|20.14|19.98|20.16|20|20.16|20|20.12|19.96|11
1771003340000|2026-02-13 17:22:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1771003350000|2026-02-13 17:22:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|4
1771003360000|2026-02-13 17:22:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1771003370000|2026-02-13 17:22:50|||||||||2
1771003380000|2026-02-13 17:23:00|||||||||5
1771003390000|2026-02-13 17:23:10|||||||||3
1771003400000|2026-02-13 17:23:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1771003410000|2026-02-13 17:23:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|5
1771003420000|2026-02-13 17:23:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1771003430000|2026-02-13 17:23:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1771003440000|2026-02-13 17:24:00|||||||||1
1771003450000|2026-02-13 17:24:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1771003460000|2026-02-13 17:24:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|4
1771003470000|2026-02-13 17:24:30|||||||||1
1771003480000|2026-02-13 17:24:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|10
1771003490000|2026-02-13 17:24:50|||||||||8
1771003500000|2026-02-13 17:25:00|20.11|19.95|20.17|20.01|20.17|20.01|20.11|19.95|147
1771003510000|2026-02-13 17:25:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|24
1771003520000|2026-02-13 17:25:20|||||||||1
1771003530000|2026-02-13 17:25:30|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|29
1771003540000|2026-02-13 17:25:40|||||||||5
1771003550000|2026-02-13 17:25:50|||||||||5
1771003560000|2026-02-13 17:26:00|||||||||8
1771003570000|2026-02-13 17:26:10|||||||||3
1771003580000|2026-02-13 17:26:20|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|35
1771003590000|2026-02-13 17:26:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1771003600000|2026-02-13 17:26:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|4
1771003610000|2026-02-13 17:26:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1771003620000|2026-02-13 17:27:00|||||||||73
1771003630000|2026-02-13 17:27:10|||||||||17
1771003640000|2026-02-13 17:27:20|||||||||1
1771003650000|2026-02-13 17:27:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|9
1771003660000|2026-02-13 17:27:40|||||||||2
1771003670000|2026-02-13 17:27:50|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|5
1771003680000|2026-02-13 17:28:00|||||||||13
1771003690000|2026-02-13 17:28:10|||||||||11
1771003700000|2026-02-13 17:28:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|21
1771003710000|2026-02-13 17:28:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1771003720000|2026-02-13 17:28:40|||||||||6
1771003730000|2026-02-13 17:28:50|||||||||5
1771003740000|2026-02-13 17:29:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|26
1771003750000|2026-02-13 17:29:10|||||||||6
1771003760000|2026-02-13 17:29:20|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|12
1771003770000|2026-02-13 17:29:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1771003780000|2026-02-13 17:29:40|||||||||2
1771003790000|2026-02-13 17:29:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1771003800000|2026-02-13 17:30:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|4
1771003810000|2026-02-13 17:30:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1771003820000|2026-02-13 17:30:20|||||||||7
1771003830000|2026-02-13 17:30:30|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|17
1771003840000|2026-02-13 17:30:40|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|15
1771003850000|2026-02-13 17:30:50|||||||||6
1771003860000|2026-02-13 17:31:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|40
1771003870000|2026-02-13 17:31:10|||||||||5
1771003880000|2026-02-13 17:31:20|||||||||16
1771003890000|2026-02-13 17:31:30|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|21
1771003900000|2026-02-13 17:31:40|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|28
1771003910000|2026-02-13 17:31:50|||||||||12
1771003920000|2026-02-13 17:32:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1771003930000|2026-02-13 17:32:10|||||||||33
1771003940000|2026-02-13 17:32:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|10
1771003950000|2026-02-13 17:32:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|10
1771003960000|2026-02-13 17:32:40|||||||||2
1771003970000|2026-02-13 17:32:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|8
1771003980000|2026-02-13 17:33:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|6
1771003990000|2026-02-13 17:33:10|||||||||11
1771004000000|2026-02-13 17:33:20|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|8
1771004010000|2026-02-13 17:33:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|10
1771004020000|2026-02-13 17:33:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|3
1771004030000|2026-02-13 17:33:50|||||||||12
1771004040000|2026-02-13 17:34:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|23
1771004050000|2026-02-13 17:34:10|||||||||14
1771004060000|2026-02-13 17:34:20|||||||||9
1771004070000|2026-02-13 17:34:30|||||||||4
1771004080000|2026-02-13 17:34:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|29
1771004090000|2026-02-13 17:34:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|46
1771004120000|2026-02-13 17:35:20|20.06|19.9|20.04|19.88|20.06|19.9|20.02|19.86|60
1771004130000|2026-02-13 17:35:30|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|9
1771004140000|2026-02-13 17:35:40|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|3
1771004150000|2026-02-13 17:35:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1771004160000|2026-02-13 17:36:00|||||||||7
1771004170000|2026-02-13 17:36:10|||||||||11
1771004180000|2026-02-13 17:36:20|||||||||10
1771004190000|2026-02-13 17:36:30|||||||||7
1771004200000|2026-02-13 17:36:40|||||||||2
1771004210000|2026-02-13 17:36:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|14
1771004220000|2026-02-13 17:37:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|18
1771004230000|2026-02-13 17:37:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1771004240000|2026-02-13 17:37:20|||||||||6
1771004250000|2026-02-13 17:37:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|9
1771004260000|2026-02-13 17:37:40|||||||||3
1771004270000|2026-02-13 17:37:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1771004280000|2026-02-13 17:38:00|20.04|19.88|20.02|19.86|20.06|19.9|20.02|19.86|82
1771004290000|2026-02-13 17:38:10|||||||||1
1771004300000|2026-02-13 17:38:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|5
1771004310000|2026-02-13 17:38:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1771004320000|2026-02-13 17:38:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|30
1771004330000|2026-02-13 17:38:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|13
1771004340000|2026-02-13 17:39:00|20.04|19.88|20.06|19.9|20.06|19.9|20.02|19.86|24
1771004350000|2026-02-13 17:39:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|23
1771004360000|2026-02-13 17:39:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|27
1771004370000|2026-02-13 17:39:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|51
1771004380000|2026-02-13 17:39:40|||||||||1
1771004390000|2026-02-13 17:39:50|||||||||13
1771004400000|2026-02-13 17:40:00|||||||||2
1771004410000|2026-02-13 17:40:10|||||||||1
1771004420000|2026-02-13 17:40:20|||||||||12
1771004430000|2026-02-13 17:40:30|||||||||3
1771004440000|2026-02-13 17:40:40|||||||||3
1771004450000|2026-02-13 17:40:50|||||||||4
1771004460000|2026-02-13 17:41:00|||||||||14
1771004470000|2026-02-13 17:41:10|||||||||4
1771004480000|2026-02-13 17:41:20|||||||||27
1771004490000|2026-02-13 17:41:30|||||||||4
1771004500000|2026-02-13 17:41:40|||||||||3
1771004510000|2026-02-13 17:41:50|||||||||1
1771004520000|2026-02-13 17:42:00|||||||||7
1771004540000|2026-02-13 17:42:20|||||||||5
1771004550000|2026-02-13 17:42:30|||||||||1
1771004560000|2026-02-13 17:42:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1771004570000|2026-02-13 17:42:50|||||||||4
1771004580000|2026-02-13 17:43:00|||||||||6
1771004590000|2026-02-13 17:43:10|||||||||22
1771004600000|2026-02-13 17:43:20|||||||||3
1771004610000|2026-02-13 17:43:30|||||||||12
1771004620000|2026-02-13 17:43:40|||||||||22
1771004630000|2026-02-13 17:43:50|||||||||28
1771004640000|2026-02-13 17:44:00|||||||||1
1771004650000|2026-02-13 17:44:10|||||||||4
1771004660000|2026-02-13 17:44:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|113
1771004670000|2026-02-13 17:44:30|||||||||23
1771004680000|2026-02-13 17:44:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|1
1771004690000|2026-02-13 17:44:50|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|14
1771004700000|2026-02-13 17:45:00|20.06|19.9|20.07|19.91|20.11|19.95|20.06|19.9|21
1771004710000|2026-02-13 17:45:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1771004720000|2026-02-13 17:45:20|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|7
1771004730000|2026-02-13 17:45:30|||||||||2
1771004740000|2026-02-13 17:45:40|||||||||10
1771004750000|2026-02-13 17:45:50|||||||||27
1771004760000|2026-02-13 17:46:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1771004770000|2026-02-13 17:46:10|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|15
1771004780000|2026-02-13 17:46:20|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|15
1771004790000|2026-02-13 17:46:30|||||||||4
1771004800000|2026-02-13 17:46:40|||||||||2
1771004810000|2026-02-13 17:46:50|||||||||4
1771004820000|2026-02-13 17:47:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|1
1771004830000|2026-02-13 17:47:10|20.07|19.91|20.11|19.95|20.11|19.95|20.06|19.9|68
1771004840000|2026-02-13 17:47:20|||||||||4
1771004850000|2026-02-13 17:47:30|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|2
1771004860000|2026-02-13 17:47:40|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|3
1771004870000|2026-02-13 17:47:50|||||||||5
1771004880000|2026-02-13 17:48:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|2
1771004890000|2026-02-13 17:48:10|||||||||7
1771004900000|2026-02-13 17:48:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1771004910000|2026-02-13 17:48:30|||||||||19
1771004920000|2026-02-13 17:48:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|8
1771004940000|2026-02-13 17:49:00|||||||||8
1771004950000|2026-02-13 17:49:10|||||||||24
1771004960000|2026-02-13 17:49:20|||||||||7
1771004970000|2026-02-13 17:49:30|||||||||2
1771004980000|2026-02-13 17:49:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|17
1771004990000|2026-02-13 17:49:50|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|51
1771005000000|2026-02-13 17:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|8
1771005010000|2026-02-13 17:50:10|||||||||3
1771005020000|2026-02-13 17:50:20|||||||||2
1771005030000|2026-02-13 17:50:30|||||||||3
1771005050000|2026-02-13 17:50:50|||||||||4
1771005060000|2026-02-13 17:51:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1771005070000|2026-02-13 17:51:10|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|23
1771005080000|2026-02-13 17:51:20|||||||||8
1771005090000|2026-02-13 17:51:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1771005100000|2026-02-13 17:51:40|||||||||11
1771005110000|2026-02-13 17:51:50|||||||||1
1771005120000|2026-02-13 17:52:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|27
1771005130000|2026-02-13 17:52:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1771005140000|2026-02-13 17:52:20|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|2
1771005150000|2026-02-13 17:52:30|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|10
1771005160000|2026-02-13 17:52:40|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|8
1771005170000|2026-02-13 17:52:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|3
1771005180000|2026-02-13 17:53:00|||||||||12
1771005190000|2026-02-13 17:53:10|||||||||27
1771005200000|2026-02-13 17:53:20|||||||||8
1771005210000|2026-02-13 17:53:30|||||||||1
1771005230000|2026-02-13 17:53:50|||||||||5
1771005240000|2026-02-13 17:54:00|||||||||1
1771005260000|2026-02-13 17:54:20|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|13
1771005280000|2026-02-13 17:54:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|12
1771005290000|2026-02-13 17:54:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1771005300000|2026-02-13 17:55:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1771005310000|2026-02-13 17:55:10|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|67
1771005320000|2026-02-13 17:55:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|1
1771005330000|2026-02-13 17:55:30|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|2
1771005340000|2026-02-13 17:55:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|33
1771005350000|2026-02-13 17:55:50|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|10
1771005360000|2026-02-13 17:56:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1771005370000|2026-02-13 17:56:10|||||||||51
1771005380000|2026-02-13 17:56:20|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|18
1771005390000|2026-02-13 17:56:30|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|12
1771005400000|2026-02-13 17:56:40|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|7
1771005410000|2026-02-13 17:56:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1771005420000|2026-02-13 17:57:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|1
1771005430000|2026-02-13 17:57:10|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|12
1771005440000|2026-02-13 17:57:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1771005450000|2026-02-13 17:57:30|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|10
1771005460000|2026-02-13 17:57:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|23
1771005470000|2026-02-13 17:57:50|||||||||10
1771005480000|2026-02-13 17:58:00|||||||||4
1771005500000|2026-02-13 17:58:20|||||||||4
1771005510000|2026-02-13 17:58:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|16
1771005520000|2026-02-13 17:58:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|26
1771005530000|2026-02-13 17:58:50|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|41
1771005540000|2026-02-13 17:59:00|||||||||30
1771005550000|2026-02-13 17:59:10|||||||||30
1771005560000|2026-02-13 17:59:20|||||||||4
1771005570000|2026-02-13 17:59:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|98
1771005580000|2026-02-13 17:59:40|||||||||8
1771005590000|2026-02-13 17:59:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1771005600000|2026-02-13 18:00:00|||||||||8
1771005610000|2026-02-13 18:00:10|||||||||99
1771005620000|2026-02-13 18:00:20|||||||||7
1771005630000|2026-02-13 18:00:30|20.02|19.86|20.02|19.86|20.06|19.9|20.01|19.85|3
1771005640000|2026-02-13 18:00:40|||||||||78
1771005650000|2026-02-13 18:00:50|20.04|19.88|20.06|19.9|20.06|19.9|20.02|19.86|17
1771005660000|2026-02-13 18:01:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|15
1771005670000|2026-02-13 18:01:10|||||||||7
1771005680000|2026-02-13 18:01:20|20.08|19.92|20.12|19.96|20.13|19.97|20.08|19.92|12
1771005690000|2026-02-13 18:01:30|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|5
1771005700000|2026-02-13 18:01:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1771005710000|2026-02-13 18:01:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1771005720000|2026-02-13 18:02:00|20.12|19.96|20.08|19.92|20.13|19.97|20.08|19.92|19
1771005730000|2026-02-13 18:02:10|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|26
1771005740000|2026-02-13 18:02:20|||||||||17
1771005750000|2026-02-13 18:02:30|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|14
1771005760000|2026-02-13 18:02:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1771005770000|2026-02-13 18:02:50|||||||||10
1771005780000|2026-02-13 18:03:00|||||||||22
1771005790000|2026-02-13 18:03:10|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|29
1771005800000|2026-02-13 18:03:20|||||||||26
1771005810000|2026-02-13 18:03:30|||||||||1
1771005820000|2026-02-13 18:03:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|23
1771005830000|2026-02-13 18:03:50|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|21
1771005840000|2026-02-13 18:04:00|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|9
1771005850000|2026-02-13 18:04:10|20.12|19.96|20.13|19.97|20.17|20.01|20.12|19.96|10
1771005870000|2026-02-13 18:04:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1771005880000|2026-02-13 18:04:40|||||||||1
1771005890000|2026-02-13 18:04:50|||||||||7
1771005900000|2026-02-13 18:05:00|||||||||2
1771005910000|2026-02-13 18:05:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|10
1771005920000|2026-02-13 18:05:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|52
1771005930000|2026-02-13 18:05:30|||||||||75
1771005940000|2026-02-13 18:05:40|||||||||4
1771005950000|2026-02-13 18:05:50|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|55
1771005960000|2026-02-13 18:06:00|||||||||6
1771005970000|2026-02-13 18:06:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|24
1771005980000|2026-02-13 18:06:20|||||||||136
1771005990000|2026-02-13 18:06:30|||||||||136
1771006000000|2026-02-13 18:06:40|||||||||23
1771006010000|2026-02-13 18:06:50|||||||||7
1771006020000|2026-02-13 18:07:00|||||||||3
1771006030000|2026-02-13 18:07:10|||||||||7
1771006040000|2026-02-13 18:07:20|||||||||1
1771006050000|2026-02-13 18:07:30|||||||||6
1771006060000|2026-02-13 18:07:40|||||||||4
1771006070000|2026-02-13 18:07:50|||||||||7
1771006080000|2026-02-13 18:08:00|||||||||26
1771006090000|2026-02-13 18:08:10|20.08|19.92|20.08|19.92|20.13|19.97|20.08|19.92|30
1771006100000|2026-02-13 18:08:20|||||||||1
1771006110000|2026-02-13 18:08:30|||||||||20
1771006120000|2026-02-13 18:08:40|||||||||3
1771006130000|2026-02-13 18:08:50|||||||||17
1771006140000|2026-02-13 18:09:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1771006150000|2026-02-13 18:09:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|47
1771006160000|2026-02-13 18:09:20|||||||||6
1771006170000|2026-02-13 18:09:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|9
1771006180000|2026-02-13 18:09:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|3
1771006190000|2026-02-13 18:09:50|||||||||17
1771006200000|2026-02-13 18:10:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1771006210000|2026-02-13 18:10:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|26
1771006230000|2026-02-13 18:10:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1771006240000|2026-02-13 18:10:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|17
1771006250000|2026-02-13 18:10:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|38
1771006260000|2026-02-13 18:11:00|||||||||19
1771006270000|2026-02-13 18:11:10|||||||||105
1771006280000|2026-02-13 18:11:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|18
1771006290000|2026-02-13 18:11:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|59
1771006300000|2026-02-13 18:11:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1771006310000|2026-02-13 18:11:50|||||||||3
1771006320000|2026-02-13 18:12:00|||||||||52
1771006330000|2026-02-13 18:12:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1771006340000|2026-02-13 18:12:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|5
1771006350000|2026-02-13 18:12:30|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|75
1771006360000|2026-02-13 18:12:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|18
1771006370000|2026-02-13 18:12:50|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|11
1771006380000|2026-02-13 18:13:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|22
1771006390000|2026-02-13 18:13:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|5
1771006400000|2026-02-13 18:13:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|8
1771006410000|2026-02-13 18:13:30|||||||||6
1771006420000|2026-02-13 18:13:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|5
1771006430000|2026-02-13 18:13:50|||||||||3
1771006440000|2026-02-13 18:14:00|||||||||4
1771006450000|2026-02-13 18:14:10|||||||||1
1771006460000|2026-02-13 18:14:20|||||||||17
1771006470000|2026-02-13 18:14:30|||||||||1
1771006480000|2026-02-13 18:14:40|||||||||3
1771006490000|2026-02-13 18:14:50|||||||||7
1771006500000|2026-02-13 18:15:00|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|35
1771006510000|2026-02-13 18:15:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1771006520000|2026-02-13 18:15:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1771006530000|2026-02-13 18:15:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1771006540000|2026-02-13 18:15:40|||||||||2
1771006550000|2026-02-13 18:15:50|||||||||15
1771006560000|2026-02-13 18:16:00|||||||||1
1771006580000|2026-02-13 18:16:20|||||||||19
1771006590000|2026-02-13 18:16:30|||||||||4
1771006600000|2026-02-13 18:16:40|||||||||52
1771006610000|2026-02-13 18:16:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1771006620000|2026-02-13 18:17:00|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|12
1771006630000|2026-02-13 18:17:10|||||||||2
1771006650000|2026-02-13 18:17:30|||||||||40
1771006660000|2026-02-13 18:17:40|||||||||7
1771006670000|2026-02-13 18:17:50|||||||||1
1771006680000|2026-02-13 18:18:00|||||||||5
1771006690000|2026-02-13 18:18:10|||||||||34
1771006700000|2026-02-13 18:18:20|||||||||4
1771006710000|2026-02-13 18:18:30|||||||||5
1771006730000|2026-02-13 18:18:50|||||||||1
1771006750000|2026-02-13 18:19:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|17
1771006760000|2026-02-13 18:19:20|20.03|19.87|20.02|19.86|20.07|19.91|20.02|19.86|32
1771006770000|2026-02-13 18:19:30|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|60
1771006780000|2026-02-13 18:19:40|||||||||2
1771006800000|2026-02-13 18:20:00|||||||||3
1771006810000|2026-02-13 18:20:10|||||||||6
1771006820000|2026-02-13 18:20:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|165
1771006830000|2026-02-13 18:20:30|||||||||7
1771006840000|2026-02-13 18:20:40|||||||||9
1771006850000|2026-02-13 18:20:50|||||||||18
1771006860000|2026-02-13 18:21:00|||||||||18
1771006890000|2026-02-13 18:21:30|||||||||21
1771006900000|2026-02-13 18:21:40|||||||||10
1771006910000|2026-02-13 18:21:50|||||||||3
1771006920000|2026-02-13 18:22:00|||||||||8
1771006930000|2026-02-13 18:22:10|||||||||2
1771006940000|2026-02-13 18:22:20|||||||||4
1771006950000|2026-02-13 18:22:30|||||||||7
1771006970000|2026-02-13 18:22:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|67
1771006980000|2026-02-13 18:23:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|41
1771006990000|2026-02-13 18:23:10|||||||||11
1771007000000|2026-02-13 18:23:20|||||||||4
1771007010000|2026-02-13 18:23:30|||||||||5
1771007020000|2026-02-13 18:23:40|||||||||1
1771007030000|2026-02-13 18:23:50|||||||||2
1771007040000|2026-02-13 18:24:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1771007060000|2026-02-13 18:24:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1771007070000|2026-02-13 18:24:30|||||||||1
1771007080000|2026-02-13 18:24:40|||||||||2
1771007090000|2026-02-13 18:24:50|||||||||1
1771007100000|2026-02-13 18:25:00|||||||||4
1771007110000|2026-02-13 18:25:10|||||||||17
1771007120000|2026-02-13 18:25:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|62
1771007130000|2026-02-13 18:25:30|||||||||10
1771007140000|2026-02-13 18:25:40|||||||||3
1771007150000|2026-02-13 18:25:50|||||||||2
1771007160000|2026-02-13 18:26:00|||||||||1
1771007170000|2026-02-13 18:26:10|||||||||11
1771007180000|2026-02-13 18:26:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|72
1771007190000|2026-02-13 18:26:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|21
1771007200000|2026-02-13 18:26:40|||||||||9
1771007210000|2026-02-13 18:26:50|||||||||2
1771007220000|2026-02-13 18:27:00|||||||||2
1771007230000|2026-02-13 18:27:10|||||||||4
1771007240000|2026-02-13 18:27:20|||||||||3
1771007250000|2026-02-13 18:27:30|||||||||2
1771007260000|2026-02-13 18:27:40|||||||||3
1771007270000|2026-02-13 18:27:50|||||||||1
1771007280000|2026-02-13 18:28:00|||||||||14
1771007290000|2026-02-13 18:28:10|||||||||31
1771007300000|2026-02-13 18:28:20|||||||||1
1771007310000|2026-02-13 18:28:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|14
1771007320000|2026-02-13 18:28:40|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|25
1771007330000|2026-02-13 18:28:50|||||||||2
1771007340000|2026-02-13 18:29:00|||||||||3
1771007350000|2026-02-13 18:29:10|||||||||1
1771007360000|2026-02-13 18:29:20|||||||||15
1771007370000|2026-02-13 18:29:30|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|113
1771007380000|2026-02-13 18:29:40|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|42
1771007390000|2026-02-13 18:29:50|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|25
1771007400000|2026-02-13 18:30:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|25
1771007410000|2026-02-13 18:30:10|20.04|19.88|20.04|19.88|20.07|19.91|20.02|19.86|11
1771007420000|2026-02-13 18:30:20|20.02|19.86|20.02|19.86|20.07|19.91|20.02|19.86|9
1771007430000|2026-02-13 18:30:30|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|3
1771007440000|2026-02-13 18:30:40|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|4
1771007450000|2026-02-13 18:30:50|||||||||3
1771007460000|2026-02-13 18:31:00|||||||||7
1771007470000|2026-02-13 18:31:10|20.02|19.86|20.02|19.86|20.07|19.91|20.02|19.86|9
1771007480000|2026-02-13 18:31:20|||||||||3
1771007490000|2026-02-13 18:31:30|||||||||4
1771007500000|2026-02-13 18:31:40|||||||||2
1771007510000|2026-02-13 18:31:50|||||||||7
1771007520000|2026-02-13 18:32:00|||||||||3
1771007530000|2026-02-13 18:32:10|||||||||10
1771007540000|2026-02-13 18:32:20|||||||||3
1771007550000|2026-02-13 18:32:30|||||||||5
1771007560000|2026-02-13 18:32:40|||||||||1
1771007570000|2026-02-13 18:32:50|||||||||5
1771007580000|2026-02-13 18:33:00|||||||||6
1771007600000|2026-02-13 18:33:20|||||||||5
1771007610000|2026-02-13 18:33:30|||||||||3
1771007620000|2026-02-13 18:33:40|||||||||1
1771007630000|2026-02-13 18:33:50|||||||||7
1771007640000|2026-02-13 18:34:00|||||||||3
1771007650000|2026-02-13 18:34:10|||||||||3
1771007660000|2026-02-13 18:34:20|||||||||5
1771007670000|2026-02-13 18:34:30|||||||||3
1771007680000|2026-02-13 18:34:40|||||||||2
1771007690000|2026-02-13 18:34:50|||||||||5
1771007700000|2026-02-13 18:35:00|||||||||3
1771007710000|2026-02-13 18:35:10|||||||||4
1771007720000|2026-02-13 18:35:20|||||||||11
1771007730000|2026-02-13 18:35:30|||||||||1
1771007740000|2026-02-13 18:35:40|||||||||1
1771007750000|2026-02-13 18:35:50|||||||||11
1771007760000|2026-02-13 18:36:00|||||||||2
1771007770000|2026-02-13 18:36:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|23
1771007780000|2026-02-13 18:36:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1771007790000|2026-02-13 18:36:30|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|4
1771007800000|2026-02-13 18:36:40|||||||||6
1771007810000|2026-02-13 18:36:50|||||||||7
1771007820000|2026-02-13 18:37:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|52
1771007830000|2026-02-13 18:37:10|||||||||1
1771007840000|2026-02-13 18:37:20|||||||||1
1771007850000|2026-02-13 18:37:30|||||||||3
1771007870000|2026-02-13 18:37:50|||||||||12
1771007880000|2026-02-13 18:38:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|91
1771007890000|2026-02-13 18:38:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|24
1771007900000|2026-02-13 18:38:20|||||||||15
1771007910000|2026-02-13 18:38:30|||||||||18
1771007930000|2026-02-13 18:38:50|||||||||5
1771007940000|2026-02-13 18:39:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|34
1771007950000|2026-02-13 18:39:10|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|13
1771007960000|2026-02-13 18:39:20|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|25
1771007970000|2026-02-13 18:39:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|17
1771007980000|2026-02-13 18:39:40|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|9
1771007990000|2026-02-13 18:39:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1771008000000|2026-02-13 18:40:00|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|18
1771008010000|2026-02-13 18:40:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1771008020000|2026-02-13 18:40:20|||||||||2
1771008030000|2026-02-13 18:40:30|||||||||2
1771008040000|2026-02-13 18:40:40|||||||||3
1771008050000|2026-02-13 18:40:50|||||||||27
1771008060000|2026-02-13 18:41:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|69
1771008070000|2026-02-13 18:41:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|33
1771008080000|2026-02-13 18:41:20|||||||||2
1771008100000|2026-02-13 18:41:40|||||||||3
1771008120000|2026-02-13 18:42:00|||||||||4
1771008140000|2026-02-13 18:42:20|||||||||3
1771008150000|2026-02-13 18:42:30|||||||||11
1771008160000|2026-02-13 18:42:40|||||||||1
1771008170000|2026-02-13 18:42:50|||||||||19
1771008180000|2026-02-13 18:43:00|||||||||3
1771008190000|2026-02-13 18:43:10|||||||||2
1771008210000|2026-02-13 18:43:30|||||||||1
1771008220000|2026-02-13 18:43:40|||||||||2
1771008230000|2026-02-13 18:43:50|||||||||9
1771008240000|2026-02-13 18:44:00|||||||||5
1771008250000|2026-02-13 18:44:10|||||||||6
1771008260000|2026-02-13 18:44:20|||||||||7
1771008270000|2026-02-13 18:44:30|||||||||3
1771008280000|2026-02-13 18:44:40|||||||||6
1771008290000|2026-02-13 18:44:50|||||||||4
1771008300000|2026-02-13 18:45:00|||||||||26
1771008310000|2026-02-13 18:45:10|||||||||20
1771008320000|2026-02-13 18:45:20|||||||||1
1771008330000|2026-02-13 18:45:30|||||||||3
1771008340000|2026-02-13 18:45:40|20.06|19.9|20.04|19.88|20.07|19.91|20.02|19.86|55
1771008350000|2026-02-13 18:45:50|20.06|19.9|20.06|19.9|20.07|19.91|20.04|19.88|1
1771008360000|2026-02-13 18:46:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1771008370000|2026-02-13 18:46:10|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|90
1771008380000|2026-02-13 18:46:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|2
1771008390000|2026-02-13 18:46:30|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|9
1771008400000|2026-02-13 18:46:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1771008410000|2026-02-13 18:46:50|||||||||5
1771008420000|2026-02-13 18:47:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1771008430000|2026-02-13 18:47:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1771008440000|2026-02-13 18:47:20|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|10
1771008450000|2026-02-13 18:47:30|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|2
1771008460000|2026-02-13 18:47:40|||||||||3
1771008470000|2026-02-13 18:47:50|||||||||22
1771008480000|2026-02-13 18:48:00|||||||||7
1771008490000|2026-02-13 18:48:10|||||||||4
1771008500000|2026-02-13 18:48:20|||||||||52
1771008510000|2026-02-13 18:48:30|||||||||2
1771008520000|2026-02-13 18:48:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|16
1771008530000|2026-02-13 18:48:50|||||||||1
1771008540000|2026-02-13 18:49:00|||||||||1
1771008550000|2026-02-13 18:49:10|||||||||27
1771008560000|2026-02-13 18:49:20|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|12
1771008580000|2026-02-13 18:49:40|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|0
1771008600000|2026-02-13 18:50:00|||||||||7
1771008630000|2026-02-13 18:50:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1771008640000|2026-02-13 18:50:40|||||||||7
1771008650000|2026-02-13 18:50:50|||||||||28
1771008660000|2026-02-13 18:51:00|||||||||8
1771008670000|2026-02-13 18:51:10|||||||||2
1771008680000|2026-02-13 18:51:20|||||||||3
1771008690000|2026-02-13 18:51:30|||||||||19
1771008700000|2026-02-13 18:51:40|||||||||2
1771008720000|2026-02-13 18:52:00|||||||||8
1771008730000|2026-02-13 18:52:10|||||||||2
1771008740000|2026-02-13 18:52:20|||||||||5
1771008750000|2026-02-13 18:52:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|42
1771008770000|2026-02-13 18:52:50|||||||||1
1771008780000|2026-02-13 18:53:00|||||||||3
1771008790000|2026-02-13 18:53:10|||||||||46
1771008800000|2026-02-13 18:53:20|||||||||7
1771008810000|2026-02-13 18:53:30|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|34
1771008820000|2026-02-13 18:53:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|14
1771008830000|2026-02-13 18:53:50|||||||||20
1771008840000|2026-02-13 18:54:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|7
1771008850000|2026-02-13 18:54:10|||||||||5
1771008860000|2026-02-13 18:54:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|6
1771008870000|2026-02-13 18:54:30|||||||||3
1771008880000|2026-02-13 18:54:40|||||||||3
1771008890000|2026-02-13 18:54:50|||||||||3
1771008900000|2026-02-13 18:55:00|||||||||2
1771008910000|2026-02-13 18:55:10|||||||||6
1771008920000|2026-02-13 18:55:20|||||||||3
1771008930000|2026-02-13 18:55:30|||||||||2
1771008940000|2026-02-13 18:55:40|||||||||6
1771008970000|2026-02-13 18:56:10|||||||||12
1771008980000|2026-02-13 18:56:20|||||||||4
1771008990000|2026-02-13 18:56:30|||||||||3
1771009000000|2026-02-13 18:56:40|||||||||6
1771009010000|2026-02-13 18:56:50|||||||||2
1771009020000|2026-02-13 18:57:00|||||||||6
1771009030000|2026-02-13 18:57:10|||||||||3
1771009040000|2026-02-13 18:57:20|||||||||3
1771009050000|2026-02-13 18:57:30|||||||||4
1771009060000|2026-02-13 18:57:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|49
1771009080000|2026-02-13 18:58:00|||||||||3
1771009090000|2026-02-13 18:58:10|||||||||4
1771009100000|2026-02-13 18:58:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1771009110000|2026-02-13 18:58:30|||||||||6
1771009120000|2026-02-13 18:58:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|4
1771009130000|2026-02-13 18:58:50|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|25
1771009140000|2026-02-13 18:59:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|6
1771009150000|2026-02-13 18:59:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1771009160000|2026-02-13 18:59:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|11
1771009170000|2026-02-13 18:59:30|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|24
1771009180000|2026-02-13 18:59:40|||||||||3
1771009190000|2026-02-13 18:59:50|||||||||6
1771009200000|2026-02-13 19:00:00|||||||||29
1771009210000|2026-02-13 19:00:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1771009220000|2026-02-13 19:00:20|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|17
1771009230000|2026-02-13 19:00:30|20.18|20.02|20.18|20.02|20.22|20.06|20.17|20.01|13
1771009240000|2026-02-13 19:00:40|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|17
1771009250000|2026-02-13 19:00:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|8
1771009260000|2026-02-13 19:01:00|||||||||1
1771009280000|2026-02-13 19:01:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1771009300000|2026-02-13 19:01:40|||||||||14
1771009310000|2026-02-13 19:01:50|||||||||6
1771009320000|2026-02-13 19:02:00|||||||||25
1771009330000|2026-02-13 19:02:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|57
1771009340000|2026-02-13 19:02:20|20.17|20.01|20.14|19.98|20.17|20.01|20.12|19.96|10
1771009350000|2026-02-13 19:02:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1771009360000|2026-02-13 19:02:40|||||||||6
1771009370000|2026-02-13 19:02:50|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|21
1771009380000|2026-02-13 19:03:00|||||||||1
1771009390000|2026-02-13 19:03:10|20.2|20.04|20.22|20.06|20.22|20.06|20.18|20.02|28
1771009410000|2026-02-13 19:03:30|||||||||6
1771009420000|2026-02-13 19:03:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|18
1771009430000|2026-02-13 19:03:50|||||||||8
1771009440000|2026-02-13 19:04:00|||||||||1
1771009460000|2026-02-13 19:04:20|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|17
1771009470000|2026-02-13 19:04:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|11
1771009480000|2026-02-13 19:04:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1771009490000|2026-02-13 19:04:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1771009500000|2026-02-13 19:05:00|||||||||6
1771009510000|2026-02-13 19:05:10|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|28
1771009520000|2026-02-13 19:05:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|51
1771009530000|2026-02-13 19:05:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|14
1771009540000|2026-02-13 19:05:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1771009550000|2026-02-13 19:05:50|||||||||8
1771009560000|2026-02-13 19:06:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|19
1771009570000|2026-02-13 19:06:10|||||||||7
1771009580000|2026-02-13 19:06:20|||||||||2
1771009590000|2026-02-13 19:06:30|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|14
1771009600000|2026-02-13 19:06:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|18
1771009620000|2026-02-13 19:07:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|7
1771009630000|2026-02-13 19:07:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1771009640000|2026-02-13 19:07:20|||||||||2
1771009650000|2026-02-13 19:07:30|||||||||9
1771009660000|2026-02-13 19:07:40|||||||||8
1771009670000|2026-02-13 19:07:50|||||||||1
1771009680000|2026-02-13 19:08:00|||||||||11
1771009690000|2026-02-13 19:08:10|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|15
1771009700000|2026-02-13 19:08:20|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|4
1771009710000|2026-02-13 19:08:30|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|70
1771009720000|2026-02-13 19:08:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1771009730000|2026-02-13 19:08:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1771009740000|2026-02-13 19:09:00|||||||||9
1771009750000|2026-02-13 19:09:10|||||||||4
1771009770000|2026-02-13 19:09:30|||||||||30
1771009790000|2026-02-13 19:09:50|||||||||27
1771009800000|2026-02-13 19:10:00|||||||||8
1771009810000|2026-02-13 19:10:10|||||||||38
1771009820000|2026-02-13 19:10:20|||||||||1
1771009830000|2026-02-13 19:10:30|||||||||7
1771009840000|2026-02-13 19:10:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|6
1771009850000|2026-02-13 19:10:50|||||||||9
1771009860000|2026-02-13 19:11:00|||||||||54
1771009870000|2026-02-13 19:11:10|20.22|20.06|20.22|20.06|20.22|20.06|20.18|20.02|73
1771009880000|2026-02-13 19:11:20|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|7
1771009890000|2026-02-13 19:11:30|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|9
1771009900000|2026-02-13 19:11:40|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|24
1771009910000|2026-02-13 19:11:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1771009920000|2026-02-13 19:12:00|||||||||6
1771009930000|2026-02-13 19:12:10|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|31
1771009940000|2026-02-13 19:12:20|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|8
1771009950000|2026-02-13 19:12:30|20.15|19.99|20.13|19.97|20.17|20.01|20.13|19.97|33
1771009960000|2026-02-13 19:12:40|||||||||5
1771009970000|2026-02-13 19:12:50|||||||||9
1771009980000|2026-02-13 19:13:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|47
1771009990000|2026-02-13 19:13:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1771010000000|2026-02-13 19:13:20|||||||||6
1771010010000|2026-02-13 19:13:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|64
1771010020000|2026-02-13 19:13:40|||||||||2
1771010030000|2026-02-13 19:13:50|||||||||7
1771010040000|2026-02-13 19:14:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|96
1771010050000|2026-02-13 19:14:10|||||||||3
1771010060000|2026-02-13 19:14:20|||||||||10
1771010080000|2026-02-13 19:14:40|||||||||13
1771010090000|2026-02-13 19:14:50|||||||||23
1771010100000|2026-02-13 19:15:00|||||||||11
1771010110000|2026-02-13 19:15:10|||||||||2
1771010120000|2026-02-13 19:15:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|27
1771010130000|2026-02-13 19:15:30|||||||||6
1771010150000|2026-02-13 19:15:50|||||||||7
1771010160000|2026-02-13 19:16:00|||||||||26
1771010170000|2026-02-13 19:16:10|||||||||3
1771010180000|2026-02-13 19:16:20|||||||||1
1771010190000|2026-02-13 19:16:30|||||||||4
1771010210000|2026-02-13 19:16:50|||||||||8
1771010220000|2026-02-13 19:17:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|29
1771010230000|2026-02-13 19:17:10|||||||||4
1771010240000|2026-02-13 19:17:20|||||||||32
1771010260000|2026-02-13 19:17:40|||||||||11
1771010270000|2026-02-13 19:17:50|||||||||20
1771010280000|2026-02-13 19:18:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1771010290000|2026-02-13 19:18:10|||||||||11
1771010300000|2026-02-13 19:18:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|56
1771010310000|2026-02-13 19:18:30|||||||||2
1771010320000|2026-02-13 19:18:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|26
1771010330000|2026-02-13 19:18:50|||||||||3
1771010340000|2026-02-13 19:19:00|||||||||91
1771010370000|2026-02-13 19:19:30|||||||||6
1771010380000|2026-02-13 19:19:40|||||||||1
1771010400000|2026-02-13 19:20:00|||||||||6
1771010410000|2026-02-13 19:20:10|||||||||4
1771010420000|2026-02-13 19:20:20|||||||||4
1771010430000|2026-02-13 19:20:30|||||||||1
1771010440000|2026-02-13 19:20:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|45
1771010450000|2026-02-13 19:20:50|||||||||1
1771010460000|2026-02-13 19:21:00|||||||||11
1771010470000|2026-02-13 19:21:10|||||||||3
1771010480000|2026-02-13 19:21:20|||||||||5
1771010490000|2026-02-13 19:21:30|||||||||6
1771010500000|2026-02-13 19:21:40|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|3
1771010510000|2026-02-13 19:21:50|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|11
1771010520000|2026-02-13 19:22:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|11
1771010550000|2026-02-13 19:22:30|||||||||6
1771010570000|2026-02-13 19:22:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1771010580000|2026-02-13 19:23:00|||||||||6
1771010590000|2026-02-13 19:23:10|||||||||12
1771010600000|2026-02-13 19:23:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|8
1771010610000|2026-02-13 19:23:30|||||||||1
1771010620000|2026-02-13 19:23:40|||||||||1
1771010630000|2026-02-13 19:23:50|||||||||1
1771010640000|2026-02-13 19:24:00|||||||||9
1771010650000|2026-02-13 19:24:10|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|3
1771010660000|2026-02-13 19:24:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1771010670000|2026-02-13 19:24:30|||||||||1
1771010680000|2026-02-13 19:24:40|||||||||44
1771010690000|2026-02-13 19:24:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|29
1771010700000|2026-02-13 19:25:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|10
1771010710000|2026-02-13 19:25:10|||||||||27
1771010720000|2026-02-13 19:25:20|||||||||3
1771010730000|2026-02-13 19:25:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1771010740000|2026-02-13 19:25:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|102
1771010750000|2026-02-13 19:25:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|11
1771010760000|2026-02-13 19:26:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|9
1771010770000|2026-02-13 19:26:10|||||||||2
1771010780000|2026-02-13 19:26:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|154
1771010790000|2026-02-13 19:26:30|||||||||80
1771010800000|2026-02-13 19:26:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|43
1771010810000|2026-02-13 19:26:50|||||||||3
1771010820000|2026-02-13 19:27:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|6
1771010830000|2026-02-13 19:27:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|28
1771010840000|2026-02-13 19:27:20|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|117
1771010850000|2026-02-13 19:27:30|20.31|20.15|20.29|20.13|20.31|20.15|20.28|20.12|9
1771010860000|2026-02-13 19:27:40|||||||||3
1771010870000|2026-02-13 19:27:50|||||||||9
1771010880000|2026-02-13 19:28:00|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|19
1771010890000|2026-02-13 19:28:10|||||||||3
1771010900000|2026-02-13 19:28:20|||||||||9
1771010910000|2026-02-13 19:28:30|||||||||2
1771010920000|2026-02-13 19:28:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1771010930000|2026-02-13 19:28:50|||||||||3
1771010940000|2026-02-13 19:29:00|||||||||5
1771010950000|2026-02-13 19:29:10|||||||||5
1771010960000|2026-02-13 19:29:20|||||||||12
1771010970000|2026-02-13 19:29:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|119
1771010980000|2026-02-13 19:29:40|||||||||60
1771010990000|2026-02-13 19:29:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|6
1771011000000|2026-02-13 19:30:00|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|38
1771011010000|2026-02-13 19:30:10|||||||||9
1771011020000|2026-02-13 19:30:20|20.33|20.17|20.29|20.13|20.33|20.17|20.28|20.12|56
1771011030000|2026-02-13 19:30:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1771011040000|2026-02-13 19:30:40|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|43
1771011050000|2026-02-13 19:30:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|36
1771011060000|2026-02-13 19:31:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1771011070000|2026-02-13 19:31:10|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|6
1771011080000|2026-02-13 19:31:20|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|4
1771011090000|2026-02-13 19:31:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|5
1771011100000|2026-02-13 19:31:40|20.28|20.12|20.29|20.13|20.33|20.17|20.28|20.12|14
1771011110000|2026-02-13 19:31:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|9
1771011120000|2026-02-13 19:32:00|||||||||4
1771011140000|2026-02-13 19:32:20|||||||||12
1771011150000|2026-02-13 19:32:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|17
1771011160000|2026-02-13 19:32:40|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|66
1771011170000|2026-02-13 19:32:50|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|8
1771011180000|2026-02-13 19:33:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|52
1771011200000|2026-02-13 19:33:20|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|39
1771011210000|2026-02-13 19:33:30|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|6
1771011220000|2026-02-13 19:33:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|23
1771011230000|2026-02-13 19:33:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1771011240000|2026-02-13 19:34:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|19
1771011250000|2026-02-13 19:34:10|||||||||11
1771011270000|2026-02-13 19:34:30|||||||||4
1771011280000|2026-02-13 19:34:40|||||||||2
1771011290000|2026-02-13 19:34:50|||||||||14
1771011300000|2026-02-13 19:35:00|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|25
1771011320000|2026-02-13 19:35:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|9
1771011330000|2026-02-13 19:35:30|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|41
1771011340000|2026-02-13 19:35:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|15
1771011350000|2026-02-13 19:35:50|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|4
1771011370000|2026-02-13 19:36:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|17
1771011380000|2026-02-13 19:36:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|7
1771011390000|2026-02-13 19:36:30|20.24|20.08|20.28|20.12|20.28|20.12|20.23|20.07|29
1771011400000|2026-02-13 19:36:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|57
1771011420000|2026-02-13 19:37:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1771011430000|2026-02-13 19:37:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1771011440000|2026-02-13 19:37:20|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|12
1771011450000|2026-02-13 19:37:30|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|4
1771011460000|2026-02-13 19:37:40|||||||||2
1771011470000|2026-02-13 19:37:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1771011480000|2026-02-13 19:38:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1771011490000|2026-02-13 19:38:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|55
1771011500000|2026-02-13 19:38:20|||||||||9
1771011510000|2026-02-13 19:38:30|||||||||8
1771011520000|2026-02-13 19:38:40|20.34|20.18|20.33|20.17|20.34|20.18|20.31|20.15|17
1771011530000|2026-02-13 19:38:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|13
1771011540000|2026-02-13 19:39:00|||||||||21
1771011560000|2026-02-13 19:39:20|||||||||6
1771011570000|2026-02-13 19:39:30|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|46
1771011580000|2026-02-13 19:39:40|||||||||1
1771011590000|2026-02-13 19:39:50|||||||||13
1771011600000|2026-02-13 19:40:00|||||||||3
1771011610000|2026-02-13 19:40:10|||||||||7
1771011620000|2026-02-13 19:40:20|||||||||3
1771011630000|2026-02-13 19:40:30|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|46
1771011640000|2026-02-13 19:40:40|||||||||7
1771011650000|2026-02-13 19:40:50|||||||||4
1771011660000|2026-02-13 19:41:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|60
1771011680000|2026-02-13 19:41:20|||||||||2
1771011690000|2026-02-13 19:41:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|47
1771011700000|2026-02-13 19:41:40|20.44|20.28|20.45|20.29|20.45|20.29|20.4|20.24|28
1771011710000|2026-02-13 19:41:50|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|20
1771011720000|2026-02-13 19:42:00|||||||||13
1771011730000|2026-02-13 19:42:10|||||||||31
1771011740000|2026-02-13 19:42:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|18
1771011750000|2026-02-13 19:42:30|20.44|20.28|20.4|20.24|20.45|20.29|20.4|20.24|47
1771011760000|2026-02-13 19:42:40|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|12
1771011770000|2026-02-13 19:42:50|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|39
1771011780000|2026-02-13 19:43:00|||||||||15
1771011790000|2026-02-13 19:43:10|||||||||3
1771011800000|2026-02-13 19:43:20|||||||||6
1771011810000|2026-02-13 19:43:30|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|28
1771011820000|2026-02-13 19:43:40|||||||||6
1771011830000|2026-02-13 19:43:50|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|76
1771011840000|2026-02-13 19:44:00|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|15
1771011850000|2026-02-13 19:44:10|20.44|20.28|20.4|20.24|20.45|20.29|20.4|20.24|16
1771011860000|2026-02-13 19:44:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|9
1771011870000|2026-02-13 19:44:30|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|2
1771011880000|2026-02-13 19:44:40|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|9
1771011890000|2026-02-13 19:44:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|16
1771011900000|2026-02-13 19:45:00|||||||||7
1771011910000|2026-02-13 19:45:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1771011920000|2026-02-13 19:45:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|44
1771011930000|2026-02-13 19:45:30|||||||||9
1771011940000|2026-02-13 19:45:40|||||||||5
1771011950000|2026-02-13 19:45:50|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|58
1771011960000|2026-02-13 19:46:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|8
1771011970000|2026-02-13 19:46:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|2
1771011980000|2026-02-13 19:46:20|||||||||1
1771011990000|2026-02-13 19:46:30|||||||||5
1771012000000|2026-02-13 19:46:40|||||||||7
1771012010000|2026-02-13 19:46:50|||||||||4
1771012020000|2026-02-13 19:47:00|||||||||9
1771012030000|2026-02-13 19:47:10|||||||||8
1771012050000|2026-02-13 19:47:30|||||||||4
1771012060000|2026-02-13 19:47:40|||||||||8
1771012070000|2026-02-13 19:47:50|||||||||5
1771012080000|2026-02-13 19:48:00|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|27
1771012090000|2026-02-13 19:48:10|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|11
1771012100000|2026-02-13 19:48:20|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|8
1771012110000|2026-02-13 19:48:30|20.37|20.21|20.34|20.18|20.39|20.23|20.34|20.18|32
1771012120000|2026-02-13 19:48:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|71
1771012130000|2026-02-13 19:48:50|||||||||7
1771012140000|2026-02-13 19:49:00|||||||||1
1771012150000|2026-02-13 19:49:10|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|4
1771012160000|2026-02-13 19:49:20|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|16
1771012170000|2026-02-13 19:49:30|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|8
1771012180000|2026-02-13 19:49:40|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|9
1771012190000|2026-02-13 19:49:50|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|15
1771012200000|2026-02-13 19:50:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1771012210000|2026-02-13 19:50:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1771012220000|2026-02-13 19:50:20|||||||||2
1771012230000|2026-02-13 19:50:30|||||||||6
1771012240000|2026-02-13 19:50:40|||||||||9
1771012250000|2026-02-13 19:50:50|||||||||2
1771012260000|2026-02-13 19:51:00|||||||||3
1771012270000|2026-02-13 19:51:10|||||||||4
1771012280000|2026-02-13 19:51:20|||||||||5
1771012290000|2026-02-13 19:51:30|||||||||3
1771012300000|2026-02-13 19:51:40|||||||||6
1771012310000|2026-02-13 19:51:50|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|35
1771012320000|2026-02-13 19:52:00|||||||||5
1771012330000|2026-02-13 19:52:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1771012340000|2026-02-13 19:52:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1771012350000|2026-02-13 19:52:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1771012360000|2026-02-13 19:52:40|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|17
1771012370000|2026-02-13 19:52:50|||||||||2
1771012380000|2026-02-13 19:53:00|20.4|20.24|20.44|20.28|20.44|20.28|20.4|20.24|56
1771012390000|2026-02-13 19:53:10|||||||||5
1771012400000|2026-02-13 19:53:20|||||||||22
1771012410000|2026-02-13 19:53:30|||||||||3
1771012420000|2026-02-13 19:53:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|26
1771012430000|2026-02-13 19:53:50|||||||||4
1771012440000|2026-02-13 19:54:00|20.49|20.33|20.45|20.29|20.49|20.33|20.44|20.28|17
1771012450000|2026-02-13 19:54:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|4
1771012460000|2026-02-13 19:54:20|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|2
1771012470000|2026-02-13 19:54:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1771012480000|2026-02-13 19:54:40|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|27
1771012490000|2026-02-13 19:54:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|6
1771012500000|2026-02-13 19:55:00|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|55
1771012510000|2026-02-13 19:55:10|||||||||3
1771012520000|2026-02-13 19:55:20|||||||||1
1771012530000|2026-02-13 19:55:30|||||||||3
1771012540000|2026-02-13 19:55:40|||||||||4
1771012550000|2026-02-13 19:55:50|||||||||9
1771012560000|2026-02-13 19:56:00|||||||||17
1771012570000|2026-02-13 19:56:10|||||||||22
1771012580000|2026-02-13 19:56:20|||||||||15
1771012590000|2026-02-13 19:56:30|||||||||5
1771012600000|2026-02-13 19:56:40|||||||||18
1771012610000|2026-02-13 19:56:50|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|7
1771012620000|2026-02-13 19:57:00|||||||||6
1771012630000|2026-02-13 19:57:10|||||||||2
1771012640000|2026-02-13 19:57:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|13
1771012650000|2026-02-13 19:57:30|||||||||22
1771012660000|2026-02-13 19:57:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|27
1771012670000|2026-02-13 19:57:50|||||||||7
1771012680000|2026-02-13 19:58:00|||||||||31
1771012690000|2026-02-13 19:58:10|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|7
1771012700000|2026-02-13 19:58:20|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|2
1771012710000|2026-02-13 19:58:30|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|29
1771012720000|2026-02-13 19:58:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|45
1771012730000|2026-02-13 19:58:50|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|5
1771012740000|2026-02-13 19:59:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|9
1771012750000|2026-02-13 19:59:10|||||||||7
1771012760000|2026-02-13 19:59:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|183
1771012770000|2026-02-13 19:59:30|||||||||39
1771012780000|2026-02-13 19:59:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|6
1771012790000|2026-02-13 19:59:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|19
1771012800000|2026-02-13 20:00:00|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|20
1771012810000|2026-02-13 20:00:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|7
1771012820000|2026-02-13 20:00:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|12
1771012830000|2026-02-13 20:00:30|||||||||7
1771012840000|2026-02-13 20:00:40|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|29
1771012850000|2026-02-13 20:00:50|20.6|20.44|20.6|20.44|20.61|20.45|20.56|20.4|32
1771012860000|2026-02-13 20:01:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|22
1771012870000|2026-02-13 20:01:10|||||||||2
1771012880000|2026-02-13 20:01:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|27
1771012890000|2026-02-13 20:01:30|20.51|20.35|20.5|20.34|20.55|20.39|20.5|20.34|64
1771012900000|2026-02-13 20:01:40|||||||||11
1771012920000|2026-02-13 20:02:00|||||||||3
1771012930000|2026-02-13 20:02:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|7
1771012940000|2026-02-13 20:02:20|||||||||5
1771012950000|2026-02-13 20:02:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|2
1771012960000|2026-02-13 20:02:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|28
1771012970000|2026-02-13 20:02:50|20.53|20.37|20.55|20.39|20.55|20.39|20.51|20.35|7
1771012980000|2026-02-13 20:03:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|18
1771012990000|2026-02-13 20:03:10|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|15
1771013000000|2026-02-13 20:03:20|||||||||14
1771013020000|2026-02-13 20:03:40|||||||||4
1771013030000|2026-02-13 20:03:50|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|5
1771013040000|2026-02-13 20:04:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|31
1771013050000|2026-02-13 20:04:10|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|6
1771013060000|2026-02-13 20:04:20|||||||||23
1771013080000|2026-02-13 20:04:40|||||||||10
1771013090000|2026-02-13 20:04:50|20.53|20.37|20.53|20.37|20.55|20.39|20.51|20.35|27
1771013100000|2026-02-13 20:05:00|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|2
1771013110000|2026-02-13 20:05:10|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|14
1771013120000|2026-02-13 20:05:20|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|4
1771013130000|2026-02-13 20:05:30|20.55|20.39|20.55|20.39|20.55|20.39|20.51|20.35|14
1771013140000|2026-02-13 20:05:40|20.51|20.35|20.51|20.35|20.56|20.4|20.51|20.35|32
1771013150000|2026-02-13 20:05:50|||||||||4
1771013160000|2026-02-13 20:06:00|||||||||16
1771013170000|2026-02-13 20:06:10|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|10
1771013180000|2026-02-13 20:06:20|||||||||2
1771013190000|2026-02-13 20:06:30|20.53|20.37|20.55|20.39|20.55|20.39|20.51|20.35|23
1771013200000|2026-02-13 20:06:40|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|12
1771013210000|2026-02-13 20:06:50|||||||||1
1771013230000|2026-02-13 20:07:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|5
1771013240000|2026-02-13 20:07:20|||||||||6
1771013250000|2026-02-13 20:07:30|||||||||28
1771013260000|2026-02-13 20:07:40|||||||||4
1771013270000|2026-02-13 20:07:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1771013280000|2026-02-13 20:08:00|20.55|20.39|20.55|20.39|20.55|20.39|20.51|20.35|107
1771013290000|2026-02-13 20:08:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1771013300000|2026-02-13 20:08:20|||||||||5
1771013310000|2026-02-13 20:08:30|||||||||8
1771013320000|2026-02-13 20:08:40|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|17
1771013330000|2026-02-13 20:08:50|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|10
1771013340000|2026-02-13 20:09:00|||||||||11
1771013350000|2026-02-13 20:09:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1771013360000|2026-02-13 20:09:20|||||||||13
1771013370000|2026-02-13 20:09:30|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|7
1771013380000|2026-02-13 20:09:40|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|7
1771013390000|2026-02-13 20:09:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1771013400000|2026-02-13 20:10:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1771013410000|2026-02-13 20:10:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|7
1771013420000|2026-02-13 20:10:20|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|31
1771013430000|2026-02-13 20:10:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1771013440000|2026-02-13 20:10:40|||||||||6
1771013460000|2026-02-13 20:11:00|||||||||2
1771013470000|2026-02-13 20:11:10|||||||||4
1771013480000|2026-02-13 20:11:20|||||||||1
1771013490000|2026-02-13 20:11:30|||||||||15
1771013500000|2026-02-13 20:11:40|||||||||1
1771013510000|2026-02-13 20:11:50|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|36
1771013520000|2026-02-13 20:12:00|20.55|20.39|20.53|20.37|20.56|20.4|20.53|20.37|52
1771013530000|2026-02-13 20:12:10|20.55|20.39|20.55|20.39|20.56|20.4|20.53|20.37|3
1771013540000|2026-02-13 20:12:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1771013560000|2026-02-13 20:12:40|||||||||11
1771013570000|2026-02-13 20:12:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|67
1771013580000|2026-02-13 20:13:00|||||||||1
1771013590000|2026-02-13 20:13:10|||||||||4
1771013600000|2026-02-13 20:13:20|||||||||9
1771013610000|2026-02-13 20:13:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|43
1771013620000|2026-02-13 20:13:40|||||||||1
1771013630000|2026-02-13 20:13:50|||||||||27
1771013640000|2026-02-13 20:14:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|16
1771013650000|2026-02-13 20:14:10|||||||||3
1771013670000|2026-02-13 20:14:30|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|10
1771013680000|2026-02-13 20:14:40|||||||||21
1771013690000|2026-02-13 20:14:50|||||||||25
1771013700000|2026-02-13 20:15:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|60
1771013710000|2026-02-13 20:15:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|17
1771013720000|2026-02-13 20:15:20|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|3
1771013730000|2026-02-13 20:15:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|27
1771013740000|2026-02-13 20:15:40|||||||||45
1771013750000|2026-02-13 20:15:50|||||||||8
1771013770000|2026-02-13 20:16:10|||||||||6
1771013780000|2026-02-13 20:16:20|||||||||8
1771013790000|2026-02-13 20:16:30|||||||||7
1771013800000|2026-02-13 20:16:40|||||||||3
1771013810000|2026-02-13 20:16:50|||||||||2
1771013820000|2026-02-13 20:17:00|||||||||59
1771013830000|2026-02-13 20:17:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|30
1771013840000|2026-02-13 20:17:20|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|10
1771013850000|2026-02-13 20:17:30|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|10
1771013860000|2026-02-13 20:17:40|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|41
1771013870000|2026-02-13 20:17:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|13
1771013880000|2026-02-13 20:18:00|||||||||7
1771013890000|2026-02-13 20:18:10|||||||||4
1771013900000|2026-02-13 20:18:20|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|30
1771013910000|2026-02-13 20:18:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|28
1771013920000|2026-02-13 20:18:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|10
1771013930000|2026-02-13 20:18:50|||||||||1
1771013940000|2026-02-13 20:19:00|||||||||43
1771013950000|2026-02-13 20:19:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|25
1771013960000|2026-02-13 20:19:20|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|2
1771013970000|2026-02-13 20:19:30|||||||||2
1771013980000|2026-02-13 20:19:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|3
1771013990000|2026-02-13 20:19:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|5
1771014000000|2026-02-13 20:20:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|8
1771014010000|2026-02-13 20:20:10|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|8
1771014020000|2026-02-13 20:20:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|36
1771014030000|2026-02-13 20:20:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|20
1771014040000|2026-02-13 20:20:40|||||||||11
1771014050000|2026-02-13 20:20:50|20.76|20.6|20.76|20.6|20.77|20.61|20.72|20.56|12
1771014060000|2026-02-13 20:21:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|9
1771014070000|2026-02-13 20:21:10|||||||||4
1771014080000|2026-02-13 20:21:20|||||||||4
1771014090000|2026-02-13 20:21:30|||||||||1
1771014100000|2026-02-13 20:21:40|||||||||6
1771014110000|2026-02-13 20:21:50|||||||||9
1771014120000|2026-02-13 20:22:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|23
1771014130000|2026-02-13 20:22:10|||||||||3
1771014150000|2026-02-13 20:22:30|||||||||5
1771014160000|2026-02-13 20:22:40|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|38
1771014180000|2026-02-13 20:23:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|29
1771014190000|2026-02-13 20:23:10|||||||||50
1771014200000|2026-02-13 20:23:20|||||||||15
1771014210000|2026-02-13 20:23:30|||||||||36
1771014220000|2026-02-13 20:23:40|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|8
1771014230000|2026-02-13 20:23:50|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|0
1771014240000|2026-02-13 20:24:00|||||||||8
1771014250000|2026-02-13 20:24:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|49
1771014260000|2026-02-13 20:24:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|1
1771014270000|2026-02-13 20:24:30|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|30
1771014280000|2026-02-13 20:24:40|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|2
1771014290000|2026-02-13 20:24:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|22
1771014300000|2026-02-13 20:25:00|20.87|20.71|20.82|20.66|20.88|20.72|20.82|20.66|83
1771014310000|2026-02-13 20:25:10|||||||||73
1771014320000|2026-02-13 20:25:20|||||||||13
1771014330000|2026-02-13 20:25:30|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|25
1771014340000|2026-02-13 20:25:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|9
1771014350000|2026-02-13 20:25:50|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|25
1771014360000|2026-02-13 20:26:00|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|16
1771014370000|2026-02-13 20:26:10|||||||||28
1771014380000|2026-02-13 20:26:20|||||||||6
1771014390000|2026-02-13 20:26:30|||||||||3
1771014400000|2026-02-13 20:26:40|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|46
1771014410000|2026-02-13 20:26:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|18
1771014420000|2026-02-13 20:27:00|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|40
1771014430000|2026-02-13 20:27:10|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|6
1771014440000|2026-02-13 20:27:20|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|36
1771014450000|2026-02-13 20:27:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|8
1771014460000|2026-02-13 20:27:40|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|53
1771014470000|2026-02-13 20:27:50|20.99|20.83|20.99|20.83|21.02|20.86|20.99|20.83|16
1771014480000|2026-02-13 20:28:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|23
1771014490000|2026-02-13 20:28:10|||||||||2
1771014500000|2026-02-13 20:28:20|||||||||2
1771014510000|2026-02-13 20:28:30|||||||||1
1771014520000|2026-02-13 20:28:40|||||||||2
1771014530000|2026-02-13 20:28:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|48
1771014540000|2026-02-13 20:29:00|||||||||29
1771014550000|2026-02-13 20:29:10|21.02|20.86|21.04|20.88|21.04|20.88|20.99|20.83|17
1771014560000|2026-02-13 20:29:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|36
1771014570000|2026-02-13 20:29:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|71
1771014580000|2026-02-13 20:29:40|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|141
1771014590000|2026-02-13 20:29:50|21|20.84|20.99|20.83|21.02|20.86|20.99|20.83|11
1771014600000|2026-02-13 20:30:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|79
1771014610000|2026-02-13 20:30:10|21|20.84|21.02|20.86|21.04|20.88|20.99|20.83|14
1771014620000|2026-02-13 20:30:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|5
1771014630000|2026-02-13 20:30:30|||||||||31
1771014640000|2026-02-13 20:30:40|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|101
1771014650000|2026-02-13 20:30:50|21.05|20.89|20.99|20.83|21.05|20.89|20.99|20.83|16
1771014660000|2026-02-13 20:31:00|21.02|20.86|21.04|20.88|21.04|20.88|20.99|20.83|18
1771014670000|2026-02-13 20:31:10|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|85
1771014680000|2026-02-13 20:31:20|21|20.84|20.99|20.83|21|20.84|20.99|20.83|18
1771014690000|2026-02-13 20:31:30|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|10
1771014700000|2026-02-13 20:31:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|17
1771014710000|2026-02-13 20:31:50|||||||||38
1771014720000|2026-02-13 20:32:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|191
1771014730000|2026-02-13 20:32:10|20.94|20.78|20.97|20.81|20.99|20.83|20.94|20.78|348
1771014740000|2026-02-13 20:32:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|57
1771014750000|2026-02-13 20:32:30|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|59
1771014760000|2026-02-13 20:32:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1771014770000|2026-02-13 20:32:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|60
1771014780000|2026-02-13 20:33:00|||||||||106
1771014790000|2026-02-13 20:33:10|||||||||130
1771014800000|2026-02-13 20:33:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|51
1771014810000|2026-02-13 20:33:30|||||||||27
1771014820000|2026-02-13 20:33:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|104
1771014830000|2026-02-13 20:33:50|||||||||82
1771014840000|2026-02-13 20:34:00|21|20.84|21|20.84|21.04|20.88|21|20.84|102
1771014850000|2026-02-13 20:34:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1771014860000|2026-02-13 20:34:20|||||||||1
1771014870000|2026-02-13 20:34:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|52
1771014880000|2026-02-13 20:34:40|21|20.84|20.99|20.83|21.02|20.86|20.99|20.83|106
1771014890000|2026-02-13 20:34:50|21|20.84|21.04|20.88|21.05|20.89|21|20.84|81
1771014900000|2026-02-13 20:35:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|32
1771014910000|2026-02-13 20:35:10|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|40
1771014920000|2026-02-13 20:35:20|21|20.84|21.04|20.88|21.05|20.89|20.99|20.83|13
1771014930000|2026-02-13 20:35:30|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|10
1771014940000|2026-02-13 20:35:40|||||||||7
1771014950000|2026-02-13 20:35:50|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|41
1771014960000|2026-02-13 20:36:00|||||||||14
1771014970000|2026-02-13 20:36:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|6
1771014980000|2026-02-13 20:36:20|21|20.84|21.04|20.88|21.04|20.88|21|20.84|20
1771014990000|2026-02-13 20:36:30|21|20.84|21|20.84|21.04|20.88|21|20.84|37
1771015000000|2026-02-13 20:36:40|20.99|20.83|21|20.84|21|20.84|20.99|20.83|113
1771015010000|2026-02-13 20:36:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1771015020000|2026-02-13 20:37:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|191
1771015030000|2026-02-13 20:37:10|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1771015040000|2026-02-13 20:37:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|131
1771015050000|2026-02-13 20:37:30|||||||||21
1771015060000|2026-02-13 20:37:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|16
1771015070000|2026-02-13 20:37:50|21.05|20.89|21.01|20.85|21.05|20.89|21|20.84|22
1771015080000|2026-02-13 20:38:00|21.05|20.89|21.01|20.85|21.05|20.89|21|20.84|144
1771015090000|2026-02-13 20:38:10|21.03|20.87|21.01|20.85|21.05|20.89|21.01|20.85|82
1771015100000|2026-02-13 20:38:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|15
1771015110000|2026-02-13 20:38:30|21|20.84|21|20.84|21|20.84|21|20.84|35
1771015120000|2026-02-13 20:38:40|||||||||121
1771015130000|2026-02-13 20:38:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|99
1771015140000|2026-02-13 20:39:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|98
1771015150000|2026-02-13 20:39:10|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|15
1771015160000|2026-02-13 20:39:20|||||||||18
1771015170000|2026-02-13 20:39:30|21|20.84|21|20.84|21|20.84|21|20.84|66
1771015180000|2026-02-13 20:39:40|||||||||25
1771015190000|2026-02-13 20:39:50|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|91
1771015200000|2026-02-13 20:40:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|58
1771015210000|2026-02-13 20:40:10|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|34
1771015220000|2026-02-13 20:40:20|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|52
1771015230000|2026-02-13 20:40:30|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|49
1771015240000|2026-02-13 20:40:40|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|40
1771015250000|2026-02-13 20:40:50|||||||||20
1771015260000|2026-02-13 20:41:00|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|7
1771015270000|2026-02-13 20:41:10|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|9
1771015280000|2026-02-13 20:41:20|||||||||1
1771015290000|2026-02-13 20:41:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|61
1771015300000|2026-02-13 20:41:40|20.97|20.81|20.95|20.79|20.99|20.83|20.95|20.79|105
1771015310000|2026-02-13 20:41:50|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|27
1771015320000|2026-02-13 20:42:00|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|96
1771015330000|2026-02-13 20:42:10|20.99|20.83|21.05|20.89|21.05|20.89|20.99|20.83|65
1771015340000|2026-02-13 20:42:20|21.01|20.85|21.05|20.89|21.06|20.9|21.01|20.85|7
1771015350000|2026-02-13 20:42:30|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|0
1771015360000|2026-02-13 20:42:40|||||||||8
1771015370000|2026-02-13 20:42:50|||||||||14
1771015380000|2026-02-13 20:43:00|||||||||95
1771015390000|2026-02-13 20:43:10|||||||||29
1771015400000|2026-02-13 20:43:20|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|168
1771015410000|2026-02-13 20:43:30|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|17
1771015420000|2026-02-13 20:43:40|||||||||3
1771015430000|2026-02-13 20:43:50|||||||||4
1771015440000|2026-02-13 20:44:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|14
1771015450000|2026-02-13 20:44:10|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|110
1771015460000|2026-02-13 20:44:20|21.05|20.89|21.05|20.89|21.06|20.9|21.01|20.85|133
1771015470000|2026-02-13 20:44:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1771015480000|2026-02-13 20:44:40|||||||||7
1771015490000|2026-02-13 20:44:50|||||||||11
1771015500000|2026-02-13 20:45:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|45
1771015510000|2026-02-13 20:45:10|21.03|20.87|21|20.84|21.03|20.87|21|20.84|22
1771015520000|2026-02-13 20:45:20|21.01|20.85|21.05|20.89|21.05|20.89|21|20.84|20
1771015530000|2026-02-13 20:45:30|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|19
1771015540000|2026-02-13 20:45:40|21.01|20.85|21|20.84|21.05|20.89|21|20.84|22
1771015550000|2026-02-13 20:45:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|158
1771015560000|2026-02-13 20:46:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|9
1771015570000|2026-02-13 20:46:10|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|11
1771015580000|2026-02-13 20:46:20|21.05|20.89|21.01|20.85|21.05|20.89|21.01|20.85|43
1771015590000|2026-02-13 20:46:30|21|20.84|21|20.84|21.05|20.89|21|20.84|73
1771015600000|2026-02-13 20:46:40|||||||||1
1771015610000|2026-02-13 20:46:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|24
1771015620000|2026-02-13 20:47:00|21.03|20.87|21|20.84|21.03|20.87|21|20.84|16
1771015630000|2026-02-13 20:47:10|21.01|20.85|21|20.84|21.01|20.85|21|20.84|6
1771015640000|2026-02-13 20:47:20|||||||||3
1771015650000|2026-02-13 20:47:30|||||||||13
1771015660000|2026-02-13 20:47:40|||||||||38
1771015670000|2026-02-13 20:47:50|20.99|20.83|21|20.84|21.05|20.89|20.99|20.83|60
1771015680000|2026-02-13 20:48:00|21.03|20.87|21|20.84|21.05|20.89|21|20.84|15
1771015690000|2026-02-13 20:48:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|79
1771015700000|2026-02-13 20:48:20|21|20.84|21.04|20.88|21.04|20.88|20.99|20.83|19
1771015710000|2026-02-13 20:48:30|21|20.84|21|20.84|21|20.84|20.99|20.83|4
1771015720000|2026-02-13 20:48:40|||||||||3
1771015730000|2026-02-13 20:48:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|20
1771015740000|2026-02-13 20:49:00|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|41
1771015750000|2026-02-13 20:49:10|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|35
1771015760000|2026-02-13 20:49:20|||||||||10
1771015770000|2026-02-13 20:49:30|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|128
1771015780000|2026-02-13 20:49:40|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|50
1771015790000|2026-02-13 20:49:50|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|123
1771015800000|2026-02-13 20:50:00|20.94|20.78|20.94|20.78|20.95|20.79|20.89|20.73|104
1771015810000|2026-02-13 20:50:10|||||||||27
1771015820000|2026-02-13 20:50:20|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|8
1771015830000|2026-02-13 20:50:30|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|83
1771015840000|2026-02-13 20:50:40|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|51
1771015850000|2026-02-13 20:50:50|||||||||27
1771015860000|2026-02-13 20:51:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|106
1771015870000|2026-02-13 20:51:10|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|31
1771015880000|2026-02-13 20:51:20|||||||||3
1771015890000|2026-02-13 20:51:30|||||||||23
1771015900000|2026-02-13 20:51:40|20.99|20.83|21|20.84|21|20.84|20.99|20.83|22
1771015910000|2026-02-13 20:51:50|||||||||35
1771015920000|2026-02-13 20:52:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|21
1771015930000|2026-02-13 20:52:10|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|33
1771015940000|2026-02-13 20:52:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|34
1771015950000|2026-02-13 20:52:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|9
1771015960000|2026-02-13 20:52:40|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|12
1771015970000|2026-02-13 20:52:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|15
1771015980000|2026-02-13 20:53:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|17
1771015990000|2026-02-13 20:53:10|21.05|20.89|21|20.84|21.05|20.89|20.99|20.83|36
1771016000000|2026-02-13 20:53:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|17
1771016010000|2026-02-13 20:53:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|6
1771016020000|2026-02-13 20:53:40|||||||||27
1771016030000|2026-02-13 20:53:50|||||||||5
1771016040000|2026-02-13 20:54:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|57
1771016050000|2026-02-13 20:54:10|||||||||46
1771016060000|2026-02-13 20:54:20|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|137
1771016070000|2026-02-13 20:54:30|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|124
1771016080000|2026-02-13 20:54:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1771016090000|2026-02-13 20:54:50|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|14
1771016100000|2026-02-13 20:55:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|91
1771016110000|2026-02-13 20:55:10|20.98|20.82|20.98|20.82|20.98|20.82|20.94|20.78|104
1771016120000|2026-02-13 20:55:20|||||||||41
1771016130000|2026-02-13 20:55:30|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|50
1771016140000|2026-02-13 20:55:40|||||||||7
1771016150000|2026-02-13 20:55:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|345
1771016160000|2026-02-13 20:56:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|106
1771016170000|2026-02-13 20:56:10|||||||||28
1771016180000|2026-02-13 20:56:20|||||||||33
1771016190000|2026-02-13 20:56:30|||||||||8
1771016200000|2026-02-13 20:56:40|||||||||22
1771016210000|2026-02-13 20:56:50|||||||||28
1771016220000|2026-02-13 20:57:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|234
1771016230000|2026-02-13 20:57:10|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|7
1771016240000|2026-02-13 20:57:20|||||||||17
1771016250000|2026-02-13 20:57:30|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|228
1771016260000|2026-02-13 20:57:40|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|12
1771016270000|2026-02-13 20:57:50|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|235
1771016280000|2026-02-13 20:58:00|||||||||69
1771016290000|2026-02-13 20:58:10|||||||||62
1771016300000|2026-02-13 20:58:20|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|36
1771016310000|2026-02-13 20:58:30|||||||||281
1771016320000|2026-02-13 20:58:40|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|289
1771016330000|2026-02-13 20:58:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|48
1771016340000|2026-02-13 20:59:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|76
1771016350000|2026-02-13 20:59:10|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|368
1771016360000|2026-02-13 20:59:20|20.92|20.76|20.92|20.76|20.92|20.76|20.88|20.72|153
1771016370000|2026-02-13 20:59:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|123
1771016380000|2026-02-13 20:59:40|||||||||146
1771016390000|2026-02-13 20:59:50|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|459
1771016400000|2026-02-13 21:00:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|120
1771016410000|2026-02-13 21:00:10|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|161
1771016420000|2026-02-13 21:00:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|78
1771016430000|2026-02-13 21:00:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|8
1771016440000|2026-02-13 21:00:40|||||||||1
1771016460000|2026-02-13 21:01:00|||||||||25
1771016470000|2026-02-13 21:01:10|||||||||7
1771016480000|2026-02-13 21:01:20|||||||||5
1771016490000|2026-02-13 21:01:30|||||||||26
1771016500000|2026-02-13 21:01:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|20
1771016510000|2026-02-13 21:01:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|9
1771016520000|2026-02-13 21:02:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|14
1771016540000|2026-02-13 21:02:20|||||||||7
1771016560000|2026-02-13 21:02:40|||||||||3
1771016570000|2026-02-13 21:02:50|||||||||5
1771016580000|2026-02-13 21:03:00|||||||||11
1771016590000|2026-02-13 21:03:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|14
1771016600000|2026-02-13 21:03:20|||||||||1
1771016610000|2026-02-13 21:03:30|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|184
1771016620000|2026-02-13 21:03:40|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|24
1771016630000|2026-02-13 21:03:50|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|18
1771016640000|2026-02-13 21:04:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1771016660000|2026-02-13 21:04:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1771016670000|2026-02-13 21:04:30|||||||||11
1771016680000|2026-02-13 21:04:40|||||||||47
1771016690000|2026-02-13 21:04:50|||||||||9
1771016700000|2026-02-13 21:05:00|||||||||3
1771016720000|2026-02-13 21:05:20|||||||||1
1771016730000|2026-02-13 21:05:30|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|72
1771016740000|2026-02-13 21:05:40|||||||||4
1771016790000|2026-02-13 21:06:30|||||||||2
1771016840000|2026-02-13 21:07:20|||||||||1
1771016850000|2026-02-13 21:07:30|||||||||1
1771016860000|2026-02-13 21:07:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|30
1771016870000|2026-02-13 21:07:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|43
1771016880000|2026-02-13 21:08:00|||||||||22
1771016900000|2026-02-13 21:08:20|||||||||5
1771016930000|2026-02-13 21:08:50|||||||||12
1771016980000|2026-02-13 21:09:40|||||||||4
1771017030000|2026-02-13 21:10:30|||||||||6
1771017090000|2026-02-13 21:11:30|||||||||7
1771017100000|2026-02-13 21:11:40|||||||||3
1771017120000|2026-02-13 21:12:00|||||||||2
1771017150000|2026-02-13 21:12:30|||||||||1
1771017170000|2026-02-13 21:12:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|80
1771017180000|2026-02-13 21:13:00|||||||||23
1771017190000|2026-02-13 21:13:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|0
1771017210000|2026-02-13 21:13:30|||||||||243
1771017220000|2026-02-13 21:13:40|||||||||4
1771017240000|2026-02-13 21:14:00|||||||||1
1771017250000|2026-02-13 21:14:10|||||||||1
1771017260000|2026-02-13 21:14:20|||||||||20
1771017270000|2026-02-13 21:14:30|||||||||1
1771017280000|2026-02-13 21:14:40|||||||||6
1771017290000|2026-02-13 21:14:50|||||||||10
1771018320000|2026-02-13 21:32:00|||||||||4
1771018340000|2026-02-13 21:32:20|||||||||33
1771018390000|2026-02-13 21:33:10|||||||||1
1771018470000|2026-02-13 21:34:30|||||||||1
1771018490000|2026-02-13 21:34:50|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|2
1771018500000|2026-02-13 21:35:00|||||||||2
1771018530000|2026-02-13 21:35:30|||||||||2
1771018540000|2026-02-13 21:35:40|||||||||1
1771018570000|2026-02-13 21:36:10|||||||||24
1771018640000|2026-02-13 21:37:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|6
1771018710000|2026-02-13 21:38:30|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|18
1771018730000|2026-02-13 21:38:50|||||||||1
1771018760000|2026-02-13 21:39:20|||||||||1
1771018820000|2026-02-13 21:40:20|||||||||7
1771018830000|2026-02-13 21:40:30|||||||||3
1771018950000|2026-02-13 21:42:30|||||||||2
1771018990000|2026-02-13 21:43:10|||||||||2
1771019030000|2026-02-13 21:43:50|||||||||3
1771019120000|2026-02-13 21:45:20|||||||||2
1771019140000|2026-02-13 21:45:40|||||||||1
1771019200000|2026-02-13 21:46:40|||||||||5
1771019270000|2026-02-13 21:47:50|||||||||1
1771019310000|2026-02-13 21:48:30|||||||||1
1771019340000|2026-02-13 21:49:00|||||||||2
1771019350000|2026-02-13 21:49:10|||||||||2
1771019400000|2026-02-13 21:50:00|||||||||53
1771019500000|2026-02-13 21:51:40|||||||||2
1771019540000|2026-02-13 21:52:20|||||||||1
1771019580000|2026-02-13 21:53:00|||||||||2
1771019590000|2026-02-13 21:53:10|||||||||16
1771019640000|2026-02-13 21:54:00|||||||||1
1771019680000|2026-02-13 21:54:40|||||||||4
1771019760000|2026-02-13 21:56:00|||||||||6
1771019770000|2026-02-13 21:56:10|||||||||4
1771019800000|2026-02-13 21:56:40|||||||||2
1771019810000|2026-02-13 21:56:50|||||||||5
1771019820000|2026-02-13 21:57:00|||||||||2
1771019860000|2026-02-13 21:57:40|||||||||6
1771019870000|2026-02-13 21:57:50|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|10
1771019880000|2026-02-13 21:58:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|3
1771019910000|2026-02-13 21:58:30|||||||||3
1771019930000|2026-02-13 21:58:50|||||||||1
1771019950000|2026-02-13 21:59:10|||||||||3
1771019970000|2026-02-13 21:59:30|||||||||32
1771019980000|2026-02-13 21:59:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1771019990000|2026-02-13 21:59:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|16